date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,53.56,53.59,53.5,53.5,4000.0,42.1069,42.1305,42.0597,42.0597,4000.0
2005-01-03 10:00:00,53.5,53.55,53.45,53.45,4400.0,42.0597,42.099,42.0204,42.0204,4400.0
2005-01-03 10:05:00,53.45,53.48,53.4,53.44,6300.0,42.0204,42.044,41.9811,42.0126,6300.0
2005-01-03 10:10:00,53.44,53.44,53.34,53.38,5300.0,42.0126,42.0126,41.9339,41.9654,5300.0
2005-01-03 10:15:00,53.38,53.43,53.37,53.42,10300.0,41.9654,42.0047,41.9575,41.9968,10300.0
2005-01-03 10:20:00,53.46,53.6,53.45,53.54,2600.0,42.0283,42.1383,42.0204,42.0912,2600.0
2005-01-03 10:25:00,53.52,53.52,53.36,53.37,1200.0,42.0754,42.0754,41.9497,41.9575,1200.0
2005-01-03 10:30:00,53.38,53.47,53.36,53.36,1700.0,41.9654,42.0361,41.9497,41.9497,1700.0
2005-01-03 10:35:00,53.34,53.35,53.28,53.3,700.0,41.9339,41.9418,41.8868,41.9025,700.0
2005-01-03 10:40:00,53.32,53.35,53.32,53.35,400.0,41.9182,41.9418,41.9182,41.9418,400.0
2005-01-03 10:45:00,53.31,53.35,53.31,53.35,2600.0,41.9104,41.9418,41.9104,41.9418,2600.0
2005-01-03 10:50:00,53.38,53.44,53.38,53.4,2300.0,41.9654,42.0126,41.9654,41.9811,2300.0
2005-01-03 10:55:00,53.4,53.48,53.4,53.48,2400.0,41.9811,42.044,41.9811,42.044,2400.0
2005-01-03 11:00:00,53.48,53.48,53.36,53.36,1000.0,42.044,42.044,41.9497,41.9497,1000.0
2005-01-03 11:05:00,53.26,53.41,53.26,53.41,5200.0,41.871,41.989,41.871,41.989,5200.0
2005-01-03 11:10:00,53.34,53.35,53.24,53.26,3400.0,41.9339,41.9418,41.8553,41.871,3400.0
2005-01-03 11:15:00,53.26,53.28,53.26,53.28,3300.0,41.871,41.8868,41.871,41.8868,3300.0
2005-01-03 11:20:00,53.28,53.28,53.24,53.24,1100.0,41.8868,41.8868,41.8553,41.8553,1100.0
2005-01-03 11:25:00,53.24,53.25,53.2,53.25,16500.0,41.8553,41.8632,41.8239,41.8632,16500.0
2005-01-03 11:30:00,53.25,53.25,53.24,53.25,8300.0,41.8632,41.8632,41.8553,41.8632,8300.0
2005-01-03 11:35:00,53.25,53.25,53.23,53.23,2400.0,41.8632,41.8632,41.8475,41.8475,2400.0
2005-01-03 11:40:00,53.21,53.26,53.21,53.25,1900.0,41.8317,41.871,41.8317,41.8632,1900.0
2005-01-03 11:45:00,53.25,53.25,53.21,53.21,2700.0,41.8632,41.8632,41.8317,41.8317,2700.0
2005-01-03 11:50:00,53.2,53.24,53.2,53.24,3200.0,41.8239,41.8553,41.8239,41.8553,3200.0
2005-01-03 11:55:00,53.24,53.24,53.23,53.23,1400.0,41.8553,41.8553,41.8475,41.8475,1400.0
2005-01-03 12:00:00,53.23,53.23,53.23,53.23,900.0,41.8475,41.8475,41.8475,41.8475,900.0
2005-01-03 12:05:00,53.23,53.23,53.23,53.23,0.0,41.8475,41.8475,41.8475,41.8475,0.0
2005-01-03 12:10:00,53.2,53.2,53.19,53.2,2600.0,41.8239,41.8239,41.816,41.8239,2600.0
2005-01-03 12:15:00,53.21,53.21,53.19,53.19,2200.0,41.8317,41.8317,41.816,41.816,2200.0
2005-01-03 12:20:00,53.2,53.2,53.2,53.2,3700.0,41.8239,41.8239,41.8239,41.8239,3700.0
2005-01-03 12:25:00,53.19,53.19,53.18,53.18,1100.0,41.816,41.816,41.8082,41.8082,1100.0
2005-01-03 12:30:00,53.17,53.18,53.17,53.17,1200.0,41.8003,41.8082,41.8003,41.8003,1200.0
2005-01-03 12:35:00,53.14,53.14,53.1,53.1,2200.0,41.7767,41.7767,41.7453,41.7453,2200.0
2005-01-03 12:40:00,53.1,53.1,53.0,53.0,11000.0,41.7453,41.7453,41.6666,41.6666,11000.0
2005-01-03 12:45:00,53.01,53.04,53.0,53.03,6900.0,41.6745,41.6981,41.6666,41.6902,6900.0
2005-01-03 12:50:00,53.02,53.02,52.99,52.99,1600.0,41.6824,41.6824,41.6588,41.6588,1600.0
2005-01-03 12:55:00,52.99,53.0,52.99,53.0,1900.0,41.6588,41.6666,41.6588,41.6666,1900.0
2005-01-03 13:00:00,52.99,53.0,52.99,52.99,1000.0,41.6588,41.6666,41.6588,41.6588,1000.0
2005-01-03 13:05:00,52.96,52.96,52.9,52.91,1900.0,41.6352,41.6352,41.588,41.5959,1900.0
2005-01-03 13:10:00,52.9,52.98,52.9,52.98,2600.0,41.588,41.6509,41.588,41.6509,2600.0
2005-01-03 13:15:00,52.95,52.95,52.93,52.93,1700.0,41.6273,41.6273,41.6116,41.6116,1700.0
2005-01-03 13:20:00,52.93,52.93,52.89,52.9,2400.0,41.6116,41.6116,41.5802,41.588,2400.0
2005-01-03 13:25:00,52.89,52.89,52.84,52.84,3700.0,41.5802,41.5802,41.5409,41.5409,3700.0
2005-01-03 13:30:00,52.85,52.99,52.85,52.99,2400.0,41.5487,41.6588,41.5487,41.6588,2400.0
2005-01-03 13:35:00,52.98,52.99,52.98,52.99,200.0,41.6509,41.6588,41.6509,41.6588,200.0
2005-01-03 13:40:00,52.99,53.0,52.98,52.99,1100.0,41.6588,41.6666,41.6509,41.6588,1100.0
2005-01-03 13:45:00,52.97,53.0,52.94,53.0,2000.0,41.6431,41.6666,41.6195,41.6666,2000.0
2005-01-03 13:50:00,52.99,53.0,52.96,53.0,3500.0,41.6588,41.6666,41.6352,41.6666,3500.0
2005-01-03 13:55:00,52.99,52.99,52.97,52.97,2200.0,41.6588,41.6588,41.6431,41.6431,2200.0
2005-01-03 14:00:00,52.98,52.98,52.98,52.98,2100.0,41.6509,41.6509,41.6509,41.6509,2100.0
2005-01-03 14:05:00,52.97,52.97,52.84,52.86,6400.0,41.6431,41.6431,41.5409,41.5566,6400.0
2005-01-03 14:10:00,52.87,52.87,52.85,52.85,4700.0,41.5644,41.5644,41.5487,41.5487,4700.0
2005-01-03 14:15:00,52.86,52.86,52.8,52.82,4100.0,41.5566,41.5566,41.5094,41.5251,4100.0
2005-01-03 14:20:00,52.84,52.86,52.83,52.83,2700.0,41.5409,41.5566,41.533,41.533,2700.0
2005-01-03 14:25:00,52.79,52.79,52.74,52.79,4400.0,41.5015,41.5015,41.4622,41.5015,4400.0
2005-01-03 14:30:00,52.78,52.82,52.76,52.82,13000.0,41.4937,41.5251,41.478,41.5251,13000.0
2005-01-03 14:35:00,52.83,52.84,52.8,52.8,5500.0,41.533,41.5409,41.5094,41.5094,5500.0
2005-01-03 14:40:00,52.8,52.8,52.75,52.76,1100.0,41.5094,41.5094,41.4701,41.478,1100.0
2005-01-03 14:45:00,52.72,52.73,52.72,52.73,1600.0,41.4465,41.4544,41.4465,41.4544,1600.0
2005-01-03 14:50:00,52.73,52.73,52.61,52.61,3100.0,41.4544,41.4544,41.36,41.36,3100.0
2005-01-03 14:55:00,52.61,52.66,52.61,52.65,2400.0,41.36,41.3993,41.36,41.3915,2400.0
2005-01-03 15:00:00,52.6,52.61,52.53,52.53,3500.0,41.3522,41.36,41.2971,41.2971,3500.0
2005-01-03 15:05:00,52.54,52.57,52.54,52.56,4800.0,41.305,41.3286,41.305,41.3207,4800.0
2005-01-03 15:10:00,52.56,52.58,52.56,52.56,1400.0,41.3207,41.3365,41.3207,41.3207,1400.0
2005-01-03 15:15:00,52.56,52.56,52.51,52.51,2000.0,41.3207,41.3207,41.2814,41.2814,2000.0
2005-01-03 15:20:00,52.49,52.49,52.42,52.42,4500.0,41.2657,41.2657,41.2107,41.2107,4500.0
2005-01-03 15:25:00,52.42,52.42,52.38,52.4,2700.0,41.2107,41.2107,41.1792,41.1949,2700.0
2005-01-03 15:30:00,52.41,52.48,52.41,52.43,2500.0,41.2028,41.2578,41.2028,41.2185,2500.0
2005-01-03 15:35:00,52.43,52.43,52.34,52.37,3100.0,41.2185,41.2185,41.1478,41.1714,3100.0
2005-01-03 15:40:00,52.38,52.43,52.37,52.4,6500.0,41.1792,41.2185,41.1714,41.1949,6500.0
2005-01-03 15:45:00,52.42,52.43,52.4,52.4,2900.0,41.2107,41.2185,41.1949,41.1949,2900.0
2005-01-03 15:50:00,52.4,52.42,52.4,52.4,6000.0,41.1949,41.2107,41.1949,41.1949,6000.0
2005-01-03 15:55:00,52.39,52.44,52.27,52.3,4500.0,41.1871,41.2264,41.0927,41.1163,4500.0
2005-01-04 09:30:00,52.53,52.58,52.47,52.47,3400.0,41.2971,41.3365,41.25,41.25,3400.0
2005-01-04 09:35:00,52.58,52.58,52.25,52.31,5100.0,41.3365,41.3365,41.077,41.1242,5100.0
2005-01-04 09:40:00,52.33,52.45,52.33,52.44,3400.0,41.1399,41.2343,41.1399,41.2264,3400.0
2005-01-04 09:45:00,52.4,52.42,52.4,52.41,5100.0,41.1949,41.2107,41.1949,41.2028,5100.0
2005-01-04 09:50:00,52.42,52.42,52.39,52.39,3700.0,41.2107,41.2107,41.1871,41.1871,3700.0
2005-01-04 09:55:00,52.33,52.33,52.33,52.33,100.0,41.1399,41.1399,41.1399,41.1399,100.0
2005-01-04 10:00:00,52.3,52.35,52.3,52.35,2400.0,41.1163,41.1556,41.1163,41.1556,2400.0
2005-01-04 10:05:00,52.36,52.45,52.36,52.44,5500.0,41.1635,41.2343,41.1635,41.2264,5500.0
2005-01-04 10:10:00,52.44,52.45,52.43,52.44,2500.0,41.2264,41.2343,41.2185,41.2264,2500.0
2005-01-04 10:15:00,52.45,52.45,52.4,52.4,2300.0,41.2343,41.2343,41.1949,41.1949,2300.0
2005-01-04 10:20:00,52.38,52.38,52.3,52.3,3400.0,41.1792,41.1792,41.1163,41.1163,3400.0
2005-01-04 10:25:00,52.3,52.3,52.3,52.3,0.0,41.1163,41.1163,41.1163,41.1163,0.0
2005-01-04 10:30:00,52.25,52.25,52.24,52.24,500.0,41.077,41.077,41.0692,41.0692,500.0
2005-01-04 10:35:00,52.24,52.29,52.24,52.27,3300.0,41.0692,41.1085,41.0692,41.0927,3300.0
2005-01-04 10:40:00,52.27,52.28,52.26,52.26,1400.0,41.0927,41.1006,41.0849,41.0849,1400.0
2005-01-04 10:45:00,52.26,52.26,52.17,52.22,1600.0,41.0849,41.0849,41.0141,41.0534,1600.0
2005-01-04 10:50:00,52.23,52.35,52.23,52.35,2100.0,41.0613,41.1556,41.0613,41.1556,2100.0
2005-01-04 10:55:00,52.33,52.34,52.3,52.34,2200.0,41.1399,41.1478,41.1163,41.1478,2200.0
2005-01-04 11:00:00,52.3,52.31,52.3,52.31,9300.0,41.1163,41.1242,41.1163,41.1242,9300.0
2005-01-04 11:05:00,52.31,52.31,52.3,52.3,400.0,41.1242,41.1242,41.1163,41.1163,400.0
2005-01-04 11:10:00,52.26,52.28,52.24,52.24,400.0,41.0849,41.1006,41.0692,41.0692,400.0
2005-01-04 11:15:00,52.25,52.25,52.24,52.25,700.0,41.077,41.077,41.0692,41.077,700.0
2005-01-04 11:20:00,52.24,52.26,52.24,52.25,600.0,41.0692,41.0849,41.0692,41.077,600.0
2005-01-04 11:25:00,52.25,52.26,52.23,52.23,1200.0,41.077,41.0849,41.0613,41.0613,1200.0
2005-01-04 11:30:00,52.22,52.22,52.12,52.19,3200.0,41.0534,41.0534,40.9748,41.0299,3200.0
2005-01-04 11:35:00,52.19,52.19,52.18,52.18,900.0,41.0299,41.0299,41.022,41.022,900.0
2005-01-04 11:40:00,52.17,52.17,52.08,52.09,1600.0,41.0141,41.0141,40.9434,40.9512,1600.0
2005-01-04 11:45:00,52.11,52.16,52.11,52.16,2600.0,40.967,41.0063,40.967,41.0063,2600.0
2005-01-04 11:50:00,52.16,52.16,52.16,52.16,0.0,41.0063,41.0063,41.0063,41.0063,0.0
2005-01-04 11:55:00,52.11,52.11,52.07,52.07,700.0,40.967,40.967,40.9355,40.9355,700.0
2005-01-04 12:00:00,52.05,52.06,52.05,52.06,1600.0,40.9198,40.9276,40.9198,40.9276,1600.0
2005-01-04 12:05:00,52.04,52.04,52.0,52.0,900.0,40.9119,40.9119,40.8805,40.8805,900.0
2005-01-04 12:10:00,51.98,51.98,51.84,51.84,1400.0,40.8648,40.8648,40.7547,40.7547,1400.0
2005-01-04 12:15:00,51.84,51.86,51.8,51.85,4800.0,40.7547,40.7704,40.7232,40.7626,4800.0
2005-01-04 12:20:00,51.85,51.85,51.83,51.84,3100.0,40.7626,40.7626,40.7468,40.7547,3100.0
2005-01-04 12:25:00,51.84,51.84,51.83,51.84,5800.0,40.7547,40.7547,40.7468,40.7547,5800.0
2005-01-04 12:30:00,51.84,51.89,51.84,51.89,2500.0,40.7547,40.794,40.7547,40.794,2500.0
2005-01-04 12:35:00,51.89,51.89,51.88,51.88,600.0,40.794,40.794,40.7861,40.7861,600.0
2005-01-04 12:40:00,51.86,51.86,51.79,51.79,1900.0,40.7704,40.7704,40.7154,40.7154,1900.0
2005-01-04 12:45:00,51.8,51.8,51.79,51.8,15100.0,40.7232,40.7232,40.7154,40.7232,15100.0
2005-01-04 12:50:00,51.8,51.82,51.79,51.79,1000.0,40.7232,40.739,40.7154,40.7154,1000.0
2005-01-04 12:55:00,51.77,51.77,51.64,51.64,4600.0,40.6997,40.6997,40.5975,40.5975,4600.0
2005-01-04 13:00:00,51.64,51.65,51.51,51.56,24100.0,40.5975,40.6053,40.4953,40.5346,24100.0
2005-01-04 13:05:00,51.54,51.54,51.52,51.53,2600.0,40.5188,40.5188,40.5031,40.511,2600.0
2005-01-04 13:10:00,51.53,51.54,51.51,51.51,2500.0,40.511,40.5188,40.4953,40.4953,2500.0
2005-01-04 13:15:00,51.52,51.53,51.5,51.5,1300.0,40.5031,40.511,40.4874,40.4874,1300.0
2005-01-04 13:20:00,51.45,51.47,51.4,51.43,8900.0,40.4481,40.4638,40.4088,40.4324,8900.0
2005-01-04 13:25:00,51.44,51.46,51.43,51.45,7700.0,40.4402,40.456,40.4324,40.4481,7700.0
2005-01-04 13:30:00,51.45,51.45,51.42,51.44,6700.0,40.4481,40.4481,40.4245,40.4402,6700.0
2005-01-04 13:35:00,51.43,51.43,51.43,51.43,900.0,40.4324,40.4324,40.4324,40.4324,900.0
2005-01-04 13:40:00,51.44,51.44,51.4,51.43,3100.0,40.4402,40.4402,40.4088,40.4324,3100.0
2005-01-04 13:45:00,51.43,51.43,51.42,51.42,1900.0,40.4324,40.4324,40.4245,40.4245,1900.0
2005-01-04 13:50:00,51.43,51.5,51.43,51.5,2900.0,40.4324,40.4874,40.4324,40.4874,2900.0
2005-01-04 13:55:00,51.49,51.49,51.46,51.48,1400.0,40.4795,40.4795,40.456,40.4717,1400.0
2005-01-04 14:00:00,51.46,51.46,51.34,51.34,5900.0,40.456,40.456,40.3616,40.3616,5900.0
2005-01-04 14:05:00,51.34,51.35,51.22,51.28,5500.0,40.3616,40.3695,40.2673,40.3144,5500.0
2005-01-04 14:10:00,51.27,51.27,51.21,51.24,8100.0,40.3066,40.3066,40.2594,40.283,8100.0
2005-01-04 14:15:00,51.24,51.24,51.19,51.19,4600.0,40.283,40.283,40.2437,40.2437,4600.0
2005-01-04 14:20:00,51.17,51.18,51.09,51.14,4000.0,40.228,40.2358,40.1651,40.2044,4000.0
2005-01-04 14:25:00,51.13,51.13,51.02,51.03,6400.0,40.1965,40.1965,40.11,40.1179,6400.0
2005-01-04 14:30:00,51.0,51.02,50.96,50.97,4100.0,40.0943,40.11,40.0629,40.0707,4100.0
2005-01-04 14:35:00,50.96,50.96,50.84,50.84,3700.0,40.0629,40.0629,39.9685,39.9685,3700.0
2005-01-04 14:40:00,50.83,50.95,50.83,50.91,4800.0,39.9607,40.055,39.9607,40.0236,4800.0
2005-01-04 14:45:00,50.9,50.94,50.84,50.94,8500.0,40.0157,40.0471,39.9685,40.0471,8500.0
2005-01-04 14:50:00,50.92,51.07,50.92,51.01,7400.0,40.0314,40.1493,40.0314,40.1022,7400.0
2005-01-04 14:55:00,51.01,51.05,51.0,51.01,4500.0,40.1022,40.1336,40.0943,40.1022,4500.0
2005-01-04 15:00:00,51.05,51.15,51.05,51.09,3500.0,40.1336,40.2122,40.1336,40.1651,3500.0
2005-01-04 15:05:00,51.1,51.14,51.07,51.14,3200.0,40.1729,40.2044,40.1493,40.2044,3200.0
2005-01-04 15:10:00,51.13,51.14,51.09,51.12,4300.0,40.1965,40.2044,40.1651,40.1887,4300.0
2005-01-04 15:15:00,51.13,51.21,51.13,51.16,6300.0,40.1965,40.2594,40.1965,40.2201,6300.0
2005-01-04 15:20:00,51.15,51.16,51.08,51.1,4700.0,40.2122,40.2201,40.1572,40.1729,4700.0
2005-01-04 15:25:00,51.1,51.16,51.08,51.16,2400.0,40.1729,40.2201,40.1572,40.2201,2400.0
2005-01-04 15:30:00,51.15,51.17,51.15,51.17,6100.0,40.2122,40.228,40.2122,40.228,6100.0
2005-01-04 15:35:00,51.18,51.23,51.07,51.15,5100.0,40.2358,40.2751,40.1493,40.2122,5100.0
2005-01-04 15:40:00,51.1,51.18,51.08,51.09,7000.0,40.1729,40.2358,40.1572,40.1651,7000.0
2005-01-04 15:45:00,51.09,51.15,51.09,51.15,7400.0,40.1651,40.2122,40.1651,40.2122,7400.0
2005-01-04 15:50:00,51.15,51.21,51.15,51.15,8600.0,40.2122,40.2594,40.2122,40.2122,8600.0
2005-01-04 15:55:00,51.15,51.18,51.15,51.18,11800.0,40.2122,40.2358,40.2122,40.2358,11800.0
2005-01-05 09:35:00,50.93,51.0,50.93,51.0,6600.0,40.0393,40.0943,40.0393,40.0943,6600.0
2005-01-05 09:40:00,51.0,51.0,50.97,50.97,7100.0,40.0943,40.0943,40.0707,40.0707,7100.0
2005-01-05 09:45:00,50.96,51.05,50.94,51.05,2600.0,40.0629,40.1336,40.0471,40.1336,2600.0
2005-01-05 09:50:00,51.05,51.05,50.97,50.99,3500.0,40.1336,40.1336,40.0707,40.0865,3500.0
2005-01-05 09:55:00,51.0,51.0,50.94,50.94,2200.0,40.0943,40.0943,40.0471,40.0471,2200.0
2005-01-05 10:00:00,50.96,51.08,50.94,50.99,5100.0,40.0629,40.1572,40.0471,40.0865,5100.0
2005-01-05 10:05:00,51.0,51.09,50.96,51.09,3300.0,40.0943,40.1651,40.0629,40.1651,3300.0
2005-01-05 10:10:00,51.09,51.09,50.95,51.02,2800.0,40.1651,40.1651,40.055,40.11,2800.0
2005-01-05 10:15:00,51.02,51.06,51.02,51.04,2500.0,40.11,40.1415,40.11,40.1258,2500.0
2005-01-05 10:20:00,51.04,51.04,51.02,51.02,600.0,40.1258,40.1258,40.11,40.11,600.0
2005-01-05 10:25:00,51.03,51.03,50.99,50.99,1700.0,40.1179,40.1179,40.0865,40.0865,1700.0
2005-01-05 10:30:00,50.98,50.98,50.95,50.98,1700.0,40.0786,40.0786,40.055,40.0786,1700.0
2005-01-05 10:35:00,51.0,51.0,50.95,50.95,2500.0,40.0943,40.0943,40.055,40.055,2500.0
2005-01-05 10:40:00,50.96,51.01,50.96,50.99,2600.0,40.0629,40.1022,40.0629,40.0865,2600.0
2005-01-05 10:45:00,50.99,51.0,50.97,50.97,3300.0,40.0865,40.0943,40.0707,40.0707,3300.0
2005-01-05 10:50:00,50.99,51.01,50.99,51.0,1500.0,40.0865,40.1022,40.0865,40.0943,1500.0
2005-01-05 10:55:00,51.01,51.04,50.99,50.99,3300.0,40.1022,40.1258,40.0865,40.0865,3300.0
2005-01-05 11:00:00,50.98,51.05,50.98,51.05,2500.0,40.0786,40.1336,40.0786,40.1336,2500.0
2005-01-05 11:05:00,51.04,51.06,51.02,51.06,2200.0,40.1258,40.1415,40.11,40.1415,2200.0
2005-01-05 11:10:00,51.07,51.07,51.0,51.02,3700.0,40.1493,40.1493,40.0943,40.11,3700.0
2005-01-05 11:15:00,51.02,51.05,51.02,51.05,1300.0,40.11,40.1336,40.11,40.1336,1300.0
2005-01-05 11:20:00,51.04,51.05,50.95,50.98,4600.0,40.1258,40.1336,40.055,40.0786,4600.0
2005-01-05 11:25:00,50.98,51.0,50.98,50.99,1500.0,40.0786,40.0943,40.0786,40.0865,1500.0
2005-01-05 11:30:00,50.99,51.05,50.99,51.0,5600.0,40.0865,40.1336,40.0865,40.0943,5600.0
2005-01-05 11:35:00,51.0,51.01,50.98,50.98,2900.0,40.0943,40.1022,40.0786,40.0786,2900.0
2005-01-05 11:40:00,51.0,51.01,51.0,51.01,1500.0,40.0943,40.1022,40.0943,40.1022,1500.0
2005-01-05 11:45:00,51.01,51.07,51.0,51.07,5100.0,40.1022,40.1493,40.0943,40.1493,5100.0
2005-01-05 11:50:00,51.07,51.07,51.0,51.01,2600.0,40.1493,40.1493,40.0943,40.1022,2600.0
2005-01-05 11:55:00,50.99,51.01,50.97,50.97,1700.0,40.0865,40.1022,40.0707,40.0707,1700.0
2005-01-05 12:00:00,51.0,51.02,50.95,50.95,2100.0,40.0943,40.11,40.055,40.055,2100.0
2005-01-05 12:05:00,50.95,50.96,50.95,50.96,1300.0,40.055,40.0629,40.055,40.0629,1300.0
2005-01-05 12:10:00,50.95,50.96,50.95,50.95,2300.0,40.055,40.0629,40.055,40.055,2300.0
2005-01-05 12:15:00,50.95,50.95,50.9,50.9,2400.0,40.055,40.055,40.0157,40.0157,2400.0
2005-01-05 12:20:00,50.9,51.01,50.9,51.0,6200.0,40.0157,40.1022,40.0157,40.0943,6200.0
2005-01-05 12:25:00,50.97,50.97,50.94,50.94,1100.0,40.0707,40.0707,40.0471,40.0471,1100.0
2005-01-05 12:30:00,50.92,50.92,50.88,50.88,2500.0,40.0314,40.0314,40.0,40.0,2500.0
2005-01-05 12:35:00,50.88,50.88,50.8,50.82,3300.0,40.0,40.0,39.9371,39.9528,3300.0
2005-01-05 12:40:00,50.83,50.83,50.75,50.8,1900.0,39.9607,39.9607,39.8978,39.9371,1900.0
2005-01-05 12:45:00,50.79,50.88,50.79,50.88,1200.0,39.9292,40.0,39.9292,40.0,1200.0
2005-01-05 12:50:00,50.85,50.94,50.85,50.94,1900.0,39.9764,40.0471,39.9764,40.0471,1900.0
2005-01-05 12:55:00,50.94,50.94,50.91,50.92,4500.0,40.0471,40.0471,40.0236,40.0314,4500.0
2005-01-05 13:00:00,50.92,51.01,50.91,50.99,3900.0,40.0314,40.1022,40.0236,40.0865,3900.0
2005-01-05 13:05:00,51.0,51.02,50.99,51.02,1000.0,40.0943,40.11,40.0865,40.11,1000.0
2005-01-05 13:10:00,51.03,51.11,51.02,51.06,3600.0,40.1179,40.1808,40.11,40.1415,3600.0
2005-01-05 13:15:00,51.07,51.08,51.06,51.06,1100.0,40.1493,40.1572,40.1415,40.1415,1100.0
2005-01-05 13:20:00,51.07,51.25,51.07,51.25,2400.0,40.1493,40.2909,40.1493,40.2909,2400.0
2005-01-05 13:25:00,51.24,51.24,51.17,51.23,2300.0,40.283,40.283,40.228,40.2751,2300.0
2005-01-05 13:30:00,51.25,51.35,51.25,51.33,1100.0,40.2909,40.3695,40.2909,40.3538,1100.0
2005-01-05 13:35:00,51.39,51.47,51.39,51.45,4400.0,40.4009,40.4638,40.4009,40.4481,4400.0
2005-01-05 13:40:00,51.45,51.45,51.44,51.44,4800.0,40.4481,40.4481,40.4402,40.4402,4800.0
2005-01-05 13:45:00,51.45,51.45,51.44,51.44,1600.0,40.4481,40.4481,40.4402,40.4402,1600.0
2005-01-05 13:50:00,51.44,51.47,51.43,51.46,8200.0,40.4402,40.4638,40.4324,40.456,8200.0
2005-01-05 13:55:00,51.47,51.47,51.37,51.37,9300.0,40.4638,40.4638,40.3852,40.3852,9300.0
2005-01-05 14:00:00,51.37,51.38,51.36,51.36,3000.0,40.3852,40.3931,40.3773,40.3773,3000.0
2005-01-05 14:05:00,51.36,51.38,51.36,51.38,5100.0,40.3773,40.3931,40.3773,40.3931,5100.0
2005-01-05 14:10:00,51.38,51.4,51.3,51.3,3500.0,40.3931,40.4088,40.3302,40.3302,3500.0
2005-01-05 14:15:00,51.27,51.27,51.13,51.17,2800.0,40.3066,40.3066,40.1965,40.228,2800.0
2005-01-05 14:20:00,51.17,51.17,51.12,51.13,4500.0,40.228,40.228,40.1887,40.1965,4500.0
2005-01-05 14:25:00,51.13,51.13,51.13,51.13,15500.0,40.1965,40.1965,40.1965,40.1965,15500.0
2005-01-05 14:30:00,51.13,51.23,51.13,51.23,31700.0,40.1965,40.2751,40.1965,40.2751,31700.0
2005-01-05 14:35:00,51.23,51.23,51.2,51.2,1100.0,40.2751,40.2751,40.2515,40.2515,1100.0
2005-01-05 14:40:00,51.2,51.21,51.17,51.18,1300.0,40.2515,40.2594,40.228,40.2358,1300.0
2005-01-05 14:45:00,51.17,51.17,51.16,51.17,600.0,40.228,40.228,40.2201,40.228,600.0
2005-01-05 14:50:00,51.17,51.18,51.15,51.15,1600.0,40.228,40.2358,40.2122,40.2122,1600.0
2005-01-05 14:55:00,51.13,51.13,51.11,51.11,1600.0,40.1965,40.1965,40.1808,40.1808,1600.0
2005-01-05 15:00:00,51.11,51.14,51.06,51.09,5000.0,40.1808,40.2044,40.1415,40.1651,5000.0
2005-01-05 15:05:00,51.07,51.08,51.06,51.06,1100.0,40.1493,40.1572,40.1415,40.1415,1100.0
2005-01-05 15:10:00,51.08,51.18,51.08,51.16,3800.0,40.1572,40.2358,40.1572,40.2201,3800.0
2005-01-05 15:15:00,51.15,51.2,51.09,51.2,3700.0,40.2122,40.2515,40.1651,40.2515,3700.0
2005-01-05 15:20:00,51.2,51.22,51.19,51.21,4200.0,40.2515,40.2673,40.2437,40.2594,4200.0
2005-01-05 15:25:00,51.19,51.19,51.09,51.09,2500.0,40.2437,40.2437,40.1651,40.1651,2500.0
2005-01-05 15:30:00,51.08,51.08,50.99,51.0,1400.0,40.1572,40.1572,40.0865,40.0943,1400.0
2005-01-05 15:35:00,50.99,51.07,50.99,51.05,5200.0,40.0865,40.1493,40.0865,40.1336,5200.0
2005-01-05 15:40:00,51.05,51.19,51.05,51.17,9100.0,40.1336,40.2437,40.1336,40.228,9100.0
2005-01-05 15:45:00,51.16,51.16,51.08,51.08,3000.0,40.2201,40.2201,40.1572,40.1572,3000.0
2005-01-05 15:50:00,51.08,51.14,51.08,51.14,9400.0,40.1572,40.2044,40.1572,40.2044,9400.0
2005-01-05 15:55:00,51.14,51.17,51.14,51.17,32200.0,40.2044,40.228,40.2044,40.228,32200.0
2005-01-06 09:30:00,51.1,51.11,51.08,51.11,113900.0,40.1729,40.1808,40.1572,40.1808,113900.0
2005-01-06 09:35:00,51.14,51.45,51.14,51.43,7700.0,40.2044,40.4481,40.2044,40.4324,7700.0
2005-01-06 09:40:00,51.43,51.45,51.43,51.45,8000.0,40.4324,40.4481,40.4324,40.4481,8000.0
2005-01-06 09:45:00,51.45,51.45,51.39,51.4,3500.0,40.4481,40.4481,40.4009,40.4088,3500.0
2005-01-06 09:50:00,51.31,51.32,51.26,51.31,8800.0,40.338,40.3459,40.2987,40.338,8800.0
2005-01-06 09:55:00,51.32,51.32,51.25,51.25,1100.0,40.3459,40.3459,40.2909,40.2909,1100.0
2005-01-06 10:00:00,51.21,51.27,51.17,51.27,2500.0,40.2594,40.3066,40.228,40.3066,2500.0
2005-01-06 10:05:00,51.24,51.24,51.2,51.2,1500.0,40.283,40.283,40.2515,40.2515,1500.0
2005-01-06 10:10:00,51.2,51.22,51.19,51.22,1800.0,40.2515,40.2673,40.2437,40.2673,1800.0
2005-01-06 10:15:00,51.22,51.22,51.21,51.21,1600.0,40.2673,40.2673,40.2594,40.2594,1600.0
2005-01-06 10:20:00,51.16,51.22,51.15,51.22,2500.0,40.2201,40.2673,40.2122,40.2673,2500.0
2005-01-06 10:25:00,51.22,51.22,51.17,51.17,1900.0,40.2673,40.2673,40.228,40.228,1900.0
2005-01-06 10:30:00,51.15,51.15,51.06,51.08,2300.0,40.2122,40.2122,40.1415,40.1572,2300.0
2005-01-06 10:35:00,51.06,51.06,51.0,51.03,1700.0,40.1415,40.1415,40.0943,40.1179,1700.0
2005-01-06 10:40:00,51.06,51.06,51.0,51.02,2100.0,40.1415,40.1415,40.0943,40.11,2100.0
2005-01-06 10:45:00,51.07,51.09,51.01,51.01,2900.0,40.1493,40.1651,40.1022,40.1022,2900.0
2005-01-06 10:50:00,51.06,51.08,51.02,51.02,25500.0,40.1415,40.1572,40.11,40.11,25500.0
2005-01-06 10:55:00,50.98,51.02,50.98,51.02,600.0,40.0786,40.11,40.0786,40.11,600.0
2005-01-06 11:00:00,51.03,51.07,51.03,51.04,1600.0,40.1179,40.1493,40.1179,40.1258,1600.0
2005-01-06 11:05:00,51.01,51.04,51.01,51.04,400.0,40.1022,40.1258,40.1022,40.1258,400.0
2005-01-06 11:10:00,51.07,51.07,51.0,51.06,2200.0,40.1493,40.1493,40.0943,40.1415,2200.0
2005-01-06 11:15:00,51.08,51.1,51.08,51.09,1900.0,40.1572,40.1729,40.1572,40.1651,1900.0
2005-01-06 11:20:00,51.1,51.1,51.06,51.09,3900.0,40.1729,40.1729,40.1415,40.1651,3900.0
2005-01-06 11:25:00,51.1,51.1,51.05,51.09,1300.0,40.1729,40.1729,40.1336,40.1651,1300.0
2005-01-06 11:30:00,51.1,51.14,51.1,51.14,3200.0,40.1729,40.2044,40.1729,40.2044,3200.0
2005-01-06 11:35:00,51.15,51.15,51.13,51.13,800.0,40.2122,40.2122,40.1965,40.1965,800.0
2005-01-06 11:40:00,51.13,51.18,51.13,51.18,3300.0,40.1965,40.2358,40.1965,40.2358,3300.0
2005-01-06 11:45:00,51.18,51.18,51.15,51.15,200.0,40.2358,40.2358,40.2122,40.2122,200.0
2005-01-06 11:50:00,51.12,51.12,51.07,51.07,1500.0,40.1887,40.1887,40.1493,40.1493,1500.0
2005-01-06 11:55:00,51.08,51.09,51.08,51.08,1400.0,40.1572,40.1651,40.1572,40.1572,1400.0
2005-01-06 12:00:00,51.09,51.09,51.08,51.08,1100.0,40.1651,40.1651,40.1572,40.1572,1100.0
2005-01-06 12:05:00,51.1,51.1,51.09,51.1,4500.0,40.1729,40.1729,40.1651,40.1729,4500.0
2005-01-06 12:10:00,51.09,51.09,51.06,51.09,3100.0,40.1651,40.1651,40.1415,40.1651,3100.0
2005-01-06 12:15:00,51.1,51.1,51.1,51.1,100.0,40.1729,40.1729,40.1729,40.1729,100.0
2005-01-06 12:20:00,51.1,51.1,51.09,51.09,2200.0,40.1729,40.1729,40.1651,40.1651,2200.0
2005-01-06 12:25:00,51.09,51.1,51.08,51.09,10800.0,40.1651,40.1729,40.1572,40.1651,10800.0
2005-01-06 12:30:00,51.07,51.09,51.07,51.09,600.0,40.1493,40.1651,40.1493,40.1651,600.0
2005-01-06 12:35:00,51.09,51.09,51.09,51.09,700.0,40.1651,40.1651,40.1651,40.1651,700.0
2005-01-06 12:40:00,51.08,51.1,51.08,51.1,700.0,40.1572,40.1729,40.1572,40.1729,700.0
2005-01-06 12:45:00,51.1,51.1,51.1,51.1,1500.0,40.1729,40.1729,40.1729,40.1729,1500.0
2005-01-06 12:50:00,51.09,51.09,51.08,51.09,800.0,40.1651,40.1651,40.1572,40.1651,800.0
2005-01-06 12:55:00,51.08,51.08,51.08,51.08,1400.0,40.1572,40.1572,40.1572,40.1572,1400.0
2005-01-06 13:00:00,51.08,51.08,51.06,51.07,500.0,40.1572,40.1572,40.1415,40.1493,500.0
2005-01-06 13:05:00,51.05,51.07,51.0,51.05,3400.0,40.1336,40.1493,40.0943,40.1336,3400.0
2005-01-06 13:10:00,51.06,51.09,51.06,51.09,700.0,40.1415,40.1651,40.1415,40.1651,700.0
2005-01-06 13:15:00,51.09,51.1,51.06,51.08,1700.0,40.1651,40.1729,40.1415,40.1572,1700.0
2005-01-06 13:20:00,51.09,51.14,51.09,51.14,8800.0,40.1651,40.2044,40.1651,40.2044,8800.0
2005-01-06 13:25:00,51.15,51.19,51.15,51.18,3000.0,40.2122,40.2437,40.2122,40.2358,3000.0
2005-01-06 13:30:00,51.14,51.14,51.11,51.12,1100.0,40.2044,40.2044,40.1808,40.1887,1100.0
2005-01-06 13:35:00,51.12,51.12,51.1,51.11,1300.0,40.1887,40.1887,40.1729,40.1808,1300.0
2005-01-06 13:40:00,51.1,51.1,51.05,51.08,1400.0,40.1729,40.1729,40.1336,40.1572,1400.0
2005-01-06 13:45:00,51.1,51.1,51.08,51.08,2300.0,40.1729,40.1729,40.1572,40.1572,2300.0
2005-01-06 13:50:00,51.09,51.12,51.0,51.04,12100.0,40.1651,40.1887,40.0943,40.1258,12100.0
2005-01-06 13:55:00,51.05,51.05,51.04,51.04,1800.0,40.1336,40.1336,40.1258,40.1258,1800.0
2005-01-06 14:00:00,51.0,51.02,50.98,51.02,2700.0,40.0943,40.11,40.0786,40.11,2700.0
2005-01-06 14:05:00,51.0,51.02,50.99,51.0,4800.0,40.0943,40.11,40.0865,40.0943,4800.0
2005-01-06 14:10:00,50.99,51.0,50.95,51.0,7000.0,40.0865,40.0943,40.055,40.0943,7000.0
2005-01-06 14:15:00,51.02,51.02,50.98,50.98,3100.0,40.11,40.11,40.0786,40.0786,3100.0
2005-01-06 14:20:00,50.99,50.99,50.97,50.97,800.0,40.0865,40.0865,40.0707,40.0707,800.0
2005-01-06 14:25:00,50.98,51.0,50.91,50.91,18300.0,40.0786,40.0943,40.0236,40.0236,18300.0
2005-01-06 14:30:00,50.97,51.0,50.97,50.99,4300.0,40.0707,40.0943,40.0707,40.0865,4300.0
2005-01-06 14:35:00,50.99,51.01,50.96,50.96,13600.0,40.0865,40.1022,40.0629,40.0629,13600.0
2005-01-06 14:40:00,50.96,51.0,50.89,50.89,6700.0,40.0629,40.0943,40.0078,40.0078,6700.0
2005-01-06 14:45:00,50.95,50.95,50.87,50.87,2200.0,40.055,40.055,39.9921,39.9921,2200.0
2005-01-06 14:50:00,50.89,51.0,50.89,51.0,1500.0,40.0078,40.0943,40.0078,40.0943,1500.0
2005-01-06 14:55:00,51.02,51.05,50.91,50.93,4700.0,40.11,40.1336,40.0236,40.0393,4700.0
2005-01-06 15:00:00,50.92,51.03,50.92,51.01,3400.0,40.0314,40.1179,40.0314,40.1022,3400.0
2005-01-06 15:05:00,50.96,51.06,50.96,51.0,2500.0,40.0629,40.1415,40.0629,40.0943,2500.0
2005-01-06 15:10:00,50.95,51.04,50.95,51.04,3500.0,40.055,40.1258,40.055,40.1258,3500.0
2005-01-06 15:15:00,51.06,51.06,51.03,51.04,6100.0,40.1415,40.1415,40.1179,40.1258,6100.0
2005-01-06 15:20:00,50.98,51.01,50.96,51.01,7500.0,40.0786,40.1022,40.0629,40.1022,7500.0
2005-01-06 15:25:00,51.04,51.07,51.0,51.0,9600.0,40.1258,40.1493,40.0943,40.0943,9600.0
2005-01-06 15:30:00,50.99,50.99,50.97,50.97,4700.0,40.0865,40.0865,40.0707,40.0707,4700.0
2005-01-06 15:35:00,50.97,50.98,50.97,50.98,2100.0,40.0707,40.0786,40.0707,40.0786,2100.0
2005-01-06 15:40:00,50.99,51.0,50.99,51.0,1700.0,40.0865,40.0943,40.0865,40.0943,1700.0
2005-01-06 15:45:00,51.0,51.05,50.99,51.04,44900.0,40.0943,40.1336,40.0865,40.1258,44900.0
2005-01-06 15:50:00,51.05,51.08,50.99,51.0,15000.0,40.1336,40.1572,40.0865,40.0943,15000.0
2005-01-06 15:55:00,51.0,51.0,50.98,50.99,10600.0,40.0943,40.0943,40.0786,40.0865,10600.0
2005-01-07 09:30:00,51.03,51.03,51.03,51.03,1100.0,40.1179,40.1179,40.1179,40.1179,1100.0
2005-01-07 09:35:00,51.03,51.03,51.03,51.03,600.0,40.1179,40.1179,40.1179,40.1179,600.0
2005-01-07 09:40:00,51.19,51.29,51.18,51.18,700.0,40.2437,40.3223,40.2358,40.2358,700.0
2005-01-07 09:45:00,51.2,51.2,51.08,51.11,800.0,40.2515,40.2515,40.1572,40.1808,800.0
2005-01-07 09:50:00,51.12,51.13,50.98,51.1,1600.0,40.1887,40.1965,40.0786,40.1729,1600.0
2005-01-07 09:55:00,50.98,51.0,50.98,51.0,300.0,40.0786,40.0943,40.0786,40.0943,300.0
2005-01-07 10:00:00,50.98,51.0,50.98,51.0,300.0,40.0786,40.0943,40.0786,40.0943,300.0
2005-01-07 10:05:00,50.96,50.97,50.95,50.95,1000.0,40.0629,40.0707,40.055,40.055,1000.0
2005-01-07 10:10:00,50.92,50.96,50.85,50.96,1700.0,40.0314,40.0629,39.9764,40.0629,1700.0
2005-01-07 10:15:00,50.86,50.87,50.86,50.87,500.0,39.9843,39.9921,39.9843,39.9921,500.0
2005-01-07 10:20:00,50.88,50.88,50.84,50.84,2100.0,40.0,40.0,39.9685,39.9685,2100.0
2005-01-07 10:25:00,50.85,50.85,50.75,50.78,2200.0,39.9764,39.9764,39.8978,39.9214,2200.0
2005-01-07 10:30:00,50.79,51.1,50.79,50.98,2700.0,39.9292,40.1729,39.9292,40.0786,2700.0
2005-01-07 10:35:00,50.95,50.95,50.8,50.82,3700.0,40.055,40.055,39.9371,39.9528,3700.0
2005-01-07 10:40:00,50.81,50.83,50.81,50.83,700.0,39.9449,39.9607,39.9449,39.9607,700.0
2005-01-07 10:45:00,50.91,50.95,50.91,50.91,2000.0,40.0236,40.055,40.0236,40.0236,2000.0
2005-01-07 10:50:00,50.92,50.92,50.89,50.89,400.0,40.0314,40.0314,40.0078,40.0078,400.0
2005-01-07 10:55:00,50.89,50.89,50.89,50.89,300.0,40.0078,40.0078,40.0078,40.0078,300.0
2005-01-07 11:00:00,50.89,50.89,50.87,50.88,700.0,40.0078,40.0078,39.9921,40.0,700.0
2005-01-07 11:05:00,50.89,50.89,50.89,50.89,500.0,40.0078,40.0078,40.0078,40.0078,500.0
2005-01-07 11:10:00,50.91,50.93,50.89,50.89,700.0,40.0236,40.0393,40.0078,40.0078,700.0
2005-01-07 11:15:00,50.87,50.92,50.84,50.92,1100.0,39.9921,40.0314,39.9685,40.0314,1100.0
2005-01-07 11:20:00,50.91,50.95,50.78,50.89,4000.0,40.0236,40.055,39.9214,40.0078,4000.0
2005-01-07 11:25:00,50.94,50.98,50.94,50.98,500.0,40.0471,40.0786,40.0471,40.0786,500.0
2005-01-07 11:30:00,50.99,51.0,50.96,51.0,1000.0,40.0865,40.0943,40.0629,40.0943,1000.0
2005-01-07 11:35:00,50.96,50.96,50.91,50.91,1500.0,40.0629,40.0629,40.0236,40.0236,1500.0
2005-01-07 11:40:00,50.92,50.92,50.85,50.85,400.0,40.0314,40.0314,39.9764,39.9764,400.0
2005-01-07 11:45:00,50.9,50.9,50.85,50.85,400.0,40.0157,40.0157,39.9764,39.9764,400.0
2005-01-07 11:50:00,50.79,50.79,50.78,50.78,500.0,39.9292,39.9292,39.9214,39.9214,500.0
2005-01-07 11:55:00,50.83,50.84,50.82,50.83,1800.0,39.9607,39.9685,39.9528,39.9607,1800.0
2005-01-07 12:00:00,50.87,50.87,50.83,50.83,1000.0,39.9921,39.9921,39.9607,39.9607,1000.0
2005-01-07 12:05:00,50.83,50.83,50.83,50.83,0.0,39.9607,39.9607,39.9607,39.9607,0.0
2005-01-07 12:10:00,50.81,50.81,50.75,50.75,1300.0,39.9449,39.9449,39.8978,39.8978,1300.0
2005-01-07 12:15:00,50.74,50.74,50.72,50.72,200.0,39.8899,39.8899,39.8742,39.8742,200.0
2005-01-07 12:20:00,50.72,50.81,50.72,50.81,1000.0,39.8742,39.9449,39.8742,39.9449,1000.0
2005-01-07 12:25:00,50.76,50.76,50.72,50.75,2000.0,39.9056,39.9056,39.8742,39.8978,2000.0
2005-01-07 12:30:00,50.76,50.78,50.73,50.73,300.0,39.9056,39.9214,39.8821,39.8821,300.0
2005-01-07 12:35:00,50.72,50.74,50.66,50.67,2300.0,39.8742,39.8899,39.827,39.8349,2300.0
2005-01-07 12:40:00,50.67,50.68,50.66,50.66,1000.0,39.8349,39.8427,39.827,39.827,1000.0
2005-01-07 12:45:00,50.69,50.72,50.69,50.72,400.0,39.8506,39.8742,39.8506,39.8742,400.0
2005-01-07 12:50:00,50.74,50.8,50.73,50.8,1200.0,39.8899,39.9371,39.8821,39.9371,1200.0
2005-01-07 12:55:00,50.77,50.79,50.77,50.78,400.0,39.9135,39.9292,39.9135,39.9214,400.0
2005-01-07 13:00:00,50.8,50.81,50.8,50.8,300.0,39.9371,39.9449,39.9371,39.9371,300.0
2005-01-07 13:05:00,50.84,50.85,50.82,50.82,900.0,39.9685,39.9764,39.9528,39.9528,900.0
2005-01-07 13:10:00,50.82,50.85,50.82,50.85,1300.0,39.9528,39.9764,39.9528,39.9764,1300.0
2005-01-07 13:15:00,50.83,50.83,50.68,50.69,2100.0,39.9607,39.9607,39.8427,39.8506,2100.0
2005-01-07 13:20:00,50.71,50.85,50.71,50.76,3100.0,39.8663,39.9764,39.8663,39.9056,3100.0
2005-01-07 13:25:00,50.76,50.76,50.76,50.76,0.0,39.9056,39.9056,39.9056,39.9056,0.0
2005-01-07 13:30:00,50.8,50.81,50.79,50.8,1000.0,39.9371,39.9449,39.9292,39.9371,1000.0
2005-01-07 13:35:00,50.75,50.76,50.71,50.73,2900.0,39.8978,39.9056,39.8663,39.8821,2900.0
2005-01-07 13:40:00,50.7,50.71,50.69,50.71,900.0,39.8585,39.8663,39.8506,39.8663,900.0
2005-01-07 13:45:00,50.67,50.72,50.67,50.72,300.0,39.8349,39.8742,39.8349,39.8742,300.0
2005-01-07 13:50:00,50.72,50.73,50.69,50.69,1500.0,39.8742,39.8821,39.8506,39.8506,1500.0
2005-01-07 13:55:00,50.69,50.73,50.69,50.73,300.0,39.8506,39.8821,39.8506,39.8821,300.0
2005-01-07 14:00:00,50.72,50.73,50.7,50.7,600.0,39.8742,39.8821,39.8585,39.8585,600.0
2005-01-07 14:05:00,50.71,50.71,50.71,50.71,200.0,39.8663,39.8663,39.8663,39.8663,200.0
2005-01-07 14:10:00,50.72,50.76,50.7,50.75,1300.0,39.8742,39.9056,39.8585,39.8978,1300.0
2005-01-07 14:15:00,50.75,50.76,50.73,50.76,600.0,39.8978,39.9056,39.8821,39.9056,600.0
2005-01-07 14:20:00,50.75,50.78,50.74,50.74,300.0,39.8978,39.9214,39.8899,39.8899,300.0
2005-01-07 14:25:00,50.76,50.76,50.71,50.71,300.0,39.9056,39.9056,39.8663,39.8663,300.0
2005-01-07 14:30:00,50.74,50.74,50.73,50.74,800.0,39.8899,39.8899,39.8821,39.8899,800.0
2005-01-07 14:35:00,50.71,50.77,50.65,50.71,1800.0,39.8663,39.9135,39.8192,39.8663,1800.0
2005-01-07 14:40:00,50.72,50.75,50.72,50.72,1400.0,39.8742,39.8978,39.8742,39.8742,1400.0
2005-01-07 14:45:00,50.72,50.72,50.66,50.66,400.0,39.8742,39.8742,39.827,39.827,400.0
2005-01-07 14:50:00,50.65,50.68,50.65,50.68,900.0,39.8192,39.8427,39.8192,39.8427,900.0
2005-01-07 14:55:00,50.69,50.7,50.68,50.68,600.0,39.8506,39.8585,39.8427,39.8427,600.0
2005-01-07 15:00:00,50.68,50.76,50.68,50.71,1700.0,39.8427,39.9056,39.8427,39.8663,1700.0
2005-01-07 15:05:00,50.73,50.74,50.73,50.74,600.0,39.8821,39.8899,39.8821,39.8899,600.0
2005-01-07 15:10:00,50.75,50.75,50.74,50.74,200.0,39.8978,39.8978,39.8899,39.8899,200.0
2005-01-07 15:15:00,50.73,50.76,50.73,50.76,600.0,39.8821,39.9056,39.8821,39.9056,600.0
2005-01-07 15:20:00,50.77,50.77,50.74,50.76,800.0,39.9135,39.9135,39.8899,39.9056,800.0
2005-01-07 15:25:00,50.76,50.8,50.76,50.8,3100.0,39.9056,39.9371,39.9056,39.9371,3100.0
2005-01-07 15:30:00,50.76,50.77,50.65,50.77,4500.0,39.9056,39.9135,39.8192,39.9135,4500.0
2005-01-07 15:35:00,50.77,50.78,50.72,50.73,2000.0,39.9135,39.9214,39.8742,39.8821,2000.0
2005-01-07 15:40:00,50.73,50.73,50.72,50.72,1400.0,39.8821,39.8821,39.8742,39.8742,1400.0
2005-01-07 15:45:00,50.76,50.76,50.65,50.69,1600.0,39.9056,39.9056,39.8192,39.8506,1600.0
2005-01-07 15:50:00,50.63,50.66,50.58,50.63,1400.0,39.8034,39.827,39.7641,39.8034,1400.0
2005-01-07 15:55:00,50.63,50.65,50.57,50.65,3600.0,39.8034,39.8192,39.7563,39.8192,3600.0
2005-01-10 09:30:00,50.78,50.78,50.62,50.71,3000.0,39.9214,39.9214,39.7956,39.8663,3000.0
2005-01-10 09:35:00,50.68,50.91,50.68,50.91,3100.0,39.8427,40.0236,39.8427,40.0236,3100.0
2005-01-10 09:40:00,50.89,50.89,50.61,50.68,3900.0,40.0078,40.0078,39.7877,39.8427,3900.0
2005-01-10 09:45:00,50.7,50.7,50.57,50.57,2300.0,39.8585,39.8585,39.7563,39.7563,2300.0
2005-01-10 09:50:00,50.56,50.82,50.56,50.82,5300.0,39.7484,39.9528,39.7484,39.9528,5300.0
2005-01-10 09:55:00,50.75,50.92,50.61,50.69,4600.0,39.8978,40.0314,39.7877,39.8506,4600.0
2005-01-10 10:00:00,50.68,50.98,50.68,50.74,7200.0,39.8427,40.0786,39.8427,39.8899,7200.0
2005-01-10 10:05:00,50.65,50.83,50.65,50.65,2600.0,39.8192,39.9607,39.8192,39.8192,2600.0
2005-01-10 10:10:00,50.66,50.72,50.66,50.72,9300.0,39.827,39.8742,39.827,39.8742,9300.0
2005-01-10 10:15:00,50.75,50.8,50.75,50.79,8300.0,39.8978,39.9371,39.8978,39.9292,8300.0
2005-01-10 10:20:00,50.87,50.96,50.87,50.93,5000.0,39.9921,40.0629,39.9921,40.0393,5000.0
2005-01-10 10:25:00,50.93,50.97,50.87,50.97,4600.0,40.0393,40.0707,39.9921,40.0707,4600.0
2005-01-10 10:30:00,50.91,50.91,50.77,50.8,7000.0,40.0236,40.0236,39.9135,39.9371,7000.0
2005-01-10 10:35:00,50.77,50.77,50.64,50.67,4900.0,39.9135,39.9135,39.8113,39.8349,4900.0
2005-01-10 10:40:00,50.69,50.69,50.61,50.66,9900.0,39.8506,39.8506,39.7877,39.827,9900.0
2005-01-10 10:45:00,50.66,50.7,50.66,50.69,7300.0,39.827,39.8585,39.827,39.8506,7300.0
2005-01-10 10:50:00,50.7,50.8,50.7,50.74,8400.0,39.8585,39.9371,39.8585,39.8899,8400.0
2005-01-10 10:55:00,50.74,50.78,50.69,50.76,5700.0,39.8899,39.9214,39.8506,39.9056,5700.0
2005-01-10 11:00:00,50.76,50.77,50.6,50.6,13700.0,39.9056,39.9135,39.7799,39.7799,13700.0
2005-01-10 11:05:00,50.6,50.71,50.6,50.67,2700.0,39.7799,39.8663,39.7799,39.8349,2700.0
2005-01-10 11:10:00,50.69,50.76,50.69,50.75,4000.0,39.8506,39.9056,39.8506,39.8978,4000.0
2005-01-10 11:15:00,50.69,50.77,50.65,50.75,4100.0,39.8506,39.9135,39.8192,39.8978,4100.0
2005-01-10 11:20:00,50.79,50.79,50.7,50.78,8000.0,39.9292,39.9292,39.8585,39.9214,8000.0
2005-01-10 11:25:00,50.78,50.82,50.76,50.81,6300.0,39.9214,39.9528,39.9056,39.9449,6300.0
2005-01-10 11:30:00,50.8,50.84,50.8,50.83,5000.0,39.9371,39.9685,39.9371,39.9607,5000.0
2005-01-10 11:35:00,50.85,50.86,50.8,50.8,1600.0,39.9764,39.9843,39.9371,39.9371,1600.0
2005-01-10 11:40:00,50.78,50.78,50.7,50.72,4500.0,39.9214,39.9214,39.8585,39.8742,4500.0
2005-01-10 11:45:00,50.73,50.73,50.69,50.69,1300.0,39.8821,39.8821,39.8506,39.8506,1300.0
2005-01-10 11:50:00,50.69,50.71,50.68,50.68,4700.0,39.8506,39.8663,39.8427,39.8427,4700.0
2005-01-10 11:55:00,50.68,50.73,50.68,50.71,3600.0,39.8427,39.8821,39.8427,39.8663,3600.0
2005-01-10 12:00:00,50.71,50.76,50.71,50.75,3400.0,39.8663,39.9056,39.8663,39.8978,3400.0
2005-01-10 12:05:00,50.75,50.75,50.72,50.72,3800.0,39.8978,39.8978,39.8742,39.8742,3800.0
2005-01-10 12:10:00,50.72,50.83,50.72,50.72,8500.0,39.8742,39.9607,39.8742,39.8742,8500.0
2005-01-10 12:15:00,50.77,50.77,50.66,50.71,4700.0,39.9135,39.9135,39.827,39.8663,4700.0
2005-01-10 12:20:00,50.72,50.75,50.71,50.75,3600.0,39.8742,39.8978,39.8663,39.8978,3600.0
2005-01-10 12:25:00,50.75,50.75,50.72,50.72,3000.0,39.8978,39.8978,39.8742,39.8742,3000.0
2005-01-10 12:30:00,50.71,50.75,50.71,50.75,3700.0,39.8663,39.8978,39.8663,39.8978,3700.0
2005-01-10 12:35:00,50.76,50.77,50.75,50.77,700.0,39.9056,39.9135,39.8978,39.9135,700.0
2005-01-10 12:40:00,50.78,50.79,50.73,50.73,1500.0,39.9214,39.9292,39.8821,39.8821,1500.0
2005-01-10 12:45:00,50.7,50.7,50.66,50.66,2700.0,39.8585,39.8585,39.827,39.827,2700.0
2005-01-10 12:50:00,50.67,50.67,50.67,50.67,600.0,39.8349,39.8349,39.8349,39.8349,600.0
2005-01-10 12:55:00,50.67,50.67,50.67,50.67,400.0,39.8349,39.8349,39.8349,39.8349,400.0
2005-01-10 13:00:00,50.66,50.7,50.65,50.7,3400.0,39.827,39.8585,39.8192,39.8585,3400.0
2005-01-10 13:05:00,50.7,50.7,50.62,50.67,7700.0,39.8585,39.8585,39.7956,39.8349,7700.0
2005-01-10 13:10:00,50.68,50.7,50.62,50.67,3800.0,39.8427,39.8585,39.7956,39.8349,3800.0
2005-01-10 13:15:00,50.69,50.7,50.67,50.67,10400.0,39.8506,39.8585,39.8349,39.8349,10400.0
2005-01-10 13:20:00,50.67,50.69,50.66,50.69,1100.0,39.8349,39.8506,39.827,39.8506,1100.0
2005-01-10 13:25:00,50.69,50.69,50.65,50.69,1200.0,39.8506,39.8506,39.8192,39.8506,1200.0
2005-01-10 13:30:00,50.69,50.8,50.68,50.8,3400.0,39.8506,39.9371,39.8427,39.9371,3400.0
2005-01-10 13:35:00,50.8,50.84,50.71,50.75,6800.0,39.9371,39.9685,39.8663,39.8978,6800.0
2005-01-10 13:40:00,50.76,50.76,50.73,50.73,300.0,39.9056,39.9056,39.8821,39.8821,300.0
2005-01-10 13:45:00,50.74,50.75,50.73,50.73,4300.0,39.8899,39.8978,39.8821,39.8821,4300.0
2005-01-10 13:50:00,50.73,50.73,50.72,50.73,600.0,39.8821,39.8821,39.8742,39.8821,600.0
2005-01-10 13:55:00,50.7,50.7,50.68,50.69,700.0,39.8585,39.8585,39.8427,39.8506,700.0
2005-01-10 14:00:00,50.7,50.71,50.69,50.7,1100.0,39.8585,39.8663,39.8506,39.8585,1100.0
2005-01-10 14:05:00,50.7,50.7,50.68,50.69,2100.0,39.8585,39.8585,39.8427,39.8506,2100.0
2005-01-10 14:10:00,50.7,50.7,50.6,50.61,2800.0,39.8585,39.8585,39.7799,39.7877,2800.0
2005-01-10 14:15:00,50.61,50.65,50.61,50.65,1700.0,39.7877,39.8192,39.7877,39.8192,1700.0
2005-01-10 14:20:00,50.63,50.69,50.56,50.6,2000.0,39.8034,39.8506,39.7484,39.7799,2000.0
2005-01-10 14:25:00,50.62,50.62,50.57,50.6,1000.0,39.7956,39.7956,39.7563,39.7799,1000.0
2005-01-10 14:30:00,50.6,50.61,50.58,50.61,2900.0,39.7799,39.7877,39.7641,39.7877,2900.0
2005-01-10 14:35:00,50.61,50.64,50.61,50.63,4100.0,39.7877,39.8113,39.7877,39.8034,4100.0
2005-01-10 14:40:00,50.63,50.64,50.58,50.59,6100.0,39.8034,39.8113,39.7641,39.772,6100.0
2005-01-10 14:45:00,50.59,50.6,50.55,50.6,2200.0,39.772,39.7799,39.7405,39.7799,2200.0
2005-01-10 14:50:00,50.61,50.62,50.58,50.6,4100.0,39.7877,39.7956,39.7641,39.7799,4100.0
2005-01-10 14:55:00,50.6,50.62,50.59,50.62,5600.0,39.7799,39.7956,39.772,39.7956,5600.0
2005-01-10 15:00:00,50.62,50.65,50.6,50.61,8100.0,39.7956,39.8192,39.7799,39.7877,8100.0
2005-01-10 15:05:00,50.62,50.62,50.55,50.58,3100.0,39.7956,39.7956,39.7405,39.7641,3100.0
2005-01-10 15:10:00,50.58,50.6,50.58,50.59,5400.0,39.7641,39.7799,39.7641,39.772,5400.0
2005-01-10 15:15:00,50.59,50.59,50.52,50.53,1400.0,39.772,39.772,39.717,39.7248,1400.0
2005-01-10 15:20:00,50.55,50.55,50.43,50.44,3300.0,39.7405,39.7405,39.6462,39.6541,3300.0
2005-01-10 15:25:00,50.4,50.44,50.39,50.41,2300.0,39.6226,39.6541,39.6148,39.6305,2300.0
2005-01-10 15:30:00,50.41,50.44,50.3,50.32,5900.0,39.6305,39.6541,39.544,39.5597,5900.0
2005-01-10 15:35:00,50.33,50.34,50.28,50.33,3500.0,39.5676,39.5754,39.5283,39.5676,3500.0
2005-01-10 15:40:00,50.33,50.38,50.33,50.34,6100.0,39.5676,39.6069,39.5676,39.5754,6100.0
2005-01-10 15:45:00,50.33,50.4,50.27,50.33,5700.0,39.5676,39.6226,39.5204,39.5676,5700.0
2005-01-10 15:50:00,50.34,50.39,50.28,50.28,2900.0,39.5754,39.6148,39.5283,39.5283,2900.0
2005-01-10 15:55:00,50.23,50.37,50.23,50.36,7700.0,39.489,39.599,39.489,39.5912,7700.0
2005-01-11 09:30:00,50.51,50.57,50.51,50.52,12600.0,39.7091,39.7563,39.7091,39.717,12600.0
2005-01-11 09:35:00,50.54,50.54,50.5,50.54,3600.0,39.7327,39.7327,39.7012,39.7327,3600.0
2005-01-11 09:40:00,50.55,50.57,50.51,50.56,5100.0,39.7405,39.7563,39.7091,39.7484,5100.0
2005-01-11 09:45:00,50.52,50.53,50.4,50.4,10600.0,39.717,39.7248,39.6226,39.6226,10600.0
2005-01-11 09:50:00,50.36,50.39,50.3,50.3,2700.0,39.5912,39.6148,39.544,39.544,2700.0
2005-01-11 09:55:00,50.27,50.27,50.22,50.22,700.0,39.5204,39.5204,39.4811,39.4811,700.0
2005-01-11 10:00:00,50.23,50.23,50.11,50.11,2400.0,39.489,39.489,39.3946,39.3946,2400.0
2005-01-11 10:05:00,50.05,50.1,50.01,50.1,2300.0,39.3475,39.3868,39.316,39.3868,2300.0
2005-01-11 10:10:00,50.05,50.1,50.05,50.09,1500.0,39.3475,39.3868,39.3475,39.3789,1500.0
2005-01-11 10:15:00,50.04,50.04,49.96,49.99,2800.0,39.3396,39.3396,39.2767,39.3003,2800.0
2005-01-11 10:20:00,50.02,50.24,50.02,50.24,3100.0,39.3239,39.4968,39.3239,39.4968,3100.0
2005-01-11 10:25:00,50.24,50.3,50.12,50.29,3700.0,39.4968,39.544,39.4025,39.5361,3700.0
2005-01-11 10:30:00,50.24,50.24,50.19,50.22,2900.0,39.4968,39.4968,39.4575,39.4811,2900.0
2005-01-11 10:35:00,50.21,50.23,50.19,50.2,4100.0,39.4732,39.489,39.4575,39.4654,4100.0
2005-01-11 10:40:00,50.21,50.29,50.21,50.29,1000.0,39.4732,39.5361,39.4732,39.5361,1000.0
2005-01-11 10:45:00,50.29,50.31,50.29,50.3,1900.0,39.5361,39.5519,39.5361,39.544,1900.0
2005-01-11 10:50:00,50.31,50.36,50.28,50.3,900.0,39.5519,39.5912,39.5283,39.544,900.0
2005-01-11 10:55:00,50.34,50.35,50.3,50.35,1100.0,39.5754,39.5833,39.544,39.5833,1100.0
2005-01-11 11:00:00,50.35,50.38,50.35,50.37,1500.0,39.5833,39.6069,39.5833,39.599,1500.0
2005-01-11 11:05:00,50.37,50.42,50.37,50.4,3300.0,39.599,39.6383,39.599,39.6226,3300.0
2005-01-11 11:10:00,50.44,50.44,50.39,50.39,1900.0,39.6541,39.6541,39.6148,39.6148,1900.0
2005-01-11 11:15:00,50.42,50.42,50.41,50.41,1300.0,39.6383,39.6383,39.6305,39.6305,1300.0
2005-01-11 11:20:00,50.35,50.39,50.34,50.39,1000.0,39.5833,39.6148,39.5754,39.6148,1000.0
2005-01-11 11:25:00,50.38,50.38,50.35,50.35,400.0,39.6069,39.6069,39.5833,39.5833,400.0
2005-01-11 11:30:00,50.38,50.4,50.36,50.4,1500.0,39.6069,39.6226,39.5912,39.6226,1500.0
2005-01-11 11:35:00,50.4,50.42,50.3,50.3,2100.0,39.6226,39.6383,39.544,39.544,2100.0
2005-01-11 11:40:00,50.3,50.4,50.3,50.39,3400.0,39.544,39.6226,39.544,39.6148,3400.0
2005-01-11 11:45:00,50.39,50.45,50.38,50.45,11900.0,39.6148,39.6619,39.6069,39.6619,11900.0
2005-01-11 11:50:00,50.45,50.48,50.45,50.47,7600.0,39.6619,39.6855,39.6619,39.6777,7600.0
2005-01-11 11:55:00,50.48,50.5,50.47,50.5,9000.0,39.6855,39.7012,39.6777,39.7012,9000.0
2005-01-11 12:00:00,50.53,50.53,50.44,50.44,6300.0,39.7248,39.7248,39.6541,39.6541,6300.0
2005-01-11 12:05:00,50.46,50.46,50.4,50.4,2400.0,39.6698,39.6698,39.6226,39.6226,2400.0
2005-01-11 12:10:00,50.4,50.4,50.31,50.38,2600.0,39.6226,39.6226,39.5519,39.6069,2600.0
2005-01-11 12:15:00,50.36,50.36,50.32,50.32,700.0,39.5912,39.5912,39.5597,39.5597,700.0
2005-01-11 12:20:00,50.28,50.34,50.28,50.34,2200.0,39.5283,39.5754,39.5283,39.5754,2200.0
2005-01-11 12:25:00,50.35,50.41,50.35,50.4,1400.0,39.5833,39.6305,39.5833,39.6226,1400.0
2005-01-11 12:30:00,50.43,50.45,50.4,50.45,3900.0,39.6462,39.6619,39.6226,39.6619,3900.0
2005-01-11 12:35:00,50.43,50.44,50.41,50.42,2500.0,39.6462,39.6541,39.6305,39.6383,2500.0
2005-01-11 12:40:00,50.43,50.44,50.42,50.44,1300.0,39.6462,39.6541,39.6383,39.6541,1300.0
2005-01-11 12:45:00,50.44,50.46,50.43,50.44,5000.0,39.6541,39.6698,39.6462,39.6541,5000.0
2005-01-11 12:50:00,50.44,50.45,50.44,50.44,1600.0,39.6541,39.6619,39.6541,39.6541,1600.0
2005-01-11 12:55:00,50.44,50.46,50.43,50.44,1000.0,39.6541,39.6698,39.6462,39.6541,1000.0
2005-01-11 13:00:00,50.44,50.44,50.41,50.41,1900.0,39.6541,39.6541,39.6305,39.6305,1900.0
2005-01-11 13:05:00,50.4,50.41,50.4,50.4,2400.0,39.6226,39.6305,39.6226,39.6226,2400.0
2005-01-11 13:10:00,50.4,50.42,50.38,50.38,2200.0,39.6226,39.6383,39.6069,39.6069,2200.0
2005-01-11 13:15:00,50.38,50.43,50.38,50.4,1600.0,39.6069,39.6462,39.6069,39.6226,1600.0
2005-01-11 13:20:00,50.41,50.47,50.4,50.47,2900.0,39.6305,39.6777,39.6226,39.6777,2900.0
2005-01-11 13:25:00,50.42,50.44,50.42,50.44,400.0,39.6383,39.6541,39.6383,39.6541,400.0
2005-01-11 13:30:00,50.42,50.42,50.39,50.39,1300.0,39.6383,39.6383,39.6148,39.6148,1300.0
2005-01-11 13:35:00,50.38,50.39,50.38,50.38,1200.0,39.6069,39.6148,39.6069,39.6069,1200.0
2005-01-11 13:40:00,50.36,50.36,50.3,50.31,900.0,39.5912,39.5912,39.544,39.5519,900.0
2005-01-11 13:45:00,50.31,50.36,50.31,50.34,300.0,39.5519,39.5912,39.5519,39.5754,300.0
2005-01-11 13:50:00,50.34,50.4,50.34,50.4,1100.0,39.5754,39.6226,39.5754,39.6226,1100.0
2005-01-11 13:55:00,50.39,50.41,50.37,50.37,1200.0,39.6148,39.6305,39.599,39.599,1200.0
2005-01-11 14:00:00,50.38,50.4,50.38,50.39,1300.0,39.6069,39.6226,39.6069,39.6148,1300.0
2005-01-11 14:05:00,50.38,50.41,50.38,50.41,2100.0,39.6069,39.6305,39.6069,39.6305,2100.0
2005-01-11 14:10:00,50.42,50.42,50.39,50.39,2800.0,39.6383,39.6383,39.6148,39.6148,2800.0
2005-01-11 14:15:00,50.4,50.41,50.38,50.38,1900.0,39.6226,39.6305,39.6069,39.6069,1900.0
2005-01-11 14:20:00,50.38,50.38,50.35,50.38,1500.0,39.6069,39.6069,39.5833,39.6069,1500.0
2005-01-11 14:25:00,50.36,50.37,50.35,50.36,1200.0,39.5912,39.599,39.5833,39.5912,1200.0
2005-01-11 14:30:00,50.37,50.37,50.3,50.3,3400.0,39.599,39.599,39.544,39.544,3400.0
2005-01-11 14:35:00,50.3,50.32,50.28,50.28,1500.0,39.544,39.5597,39.5283,39.5283,1500.0
2005-01-11 14:40:00,50.28,50.31,50.27,50.3,2200.0,39.5283,39.5519,39.5204,39.544,2200.0
2005-01-11 14:45:00,50.29,50.3,50.28,50.3,1300.0,39.5361,39.544,39.5283,39.544,1300.0
2005-01-11 14:50:00,50.31,50.31,50.31,50.31,100.0,39.5519,39.5519,39.5519,39.5519,100.0
2005-01-11 14:55:00,50.31,50.35,50.31,50.34,2100.0,39.5519,39.5833,39.5519,39.5754,2100.0
2005-01-11 15:00:00,50.34,50.44,50.34,50.36,12400.0,39.5754,39.6541,39.5754,39.5912,12400.0
2005-01-11 15:05:00,50.4,50.4,50.37,50.4,1000.0,39.6226,39.6226,39.599,39.6226,1000.0
2005-01-11 15:10:00,50.4,50.44,50.4,50.43,1000.0,39.6226,39.6541,39.6226,39.6462,1000.0
2005-01-11 15:15:00,50.43,50.47,50.43,50.43,1700.0,39.6462,39.6777,39.6462,39.6462,1700.0
2005-01-11 15:20:00,50.42,50.44,50.41,50.42,4000.0,39.6383,39.6541,39.6305,39.6383,4000.0
2005-01-11 15:25:00,50.42,50.42,50.41,50.41,1800.0,39.6383,39.6383,39.6305,39.6305,1800.0
2005-01-11 15:30:00,50.41,50.42,50.39,50.39,3200.0,39.6305,39.6383,39.6148,39.6148,3200.0
2005-01-11 15:35:00,50.39,50.4,50.39,50.39,1700.0,39.6148,39.6226,39.6148,39.6148,1700.0
2005-01-11 15:40:00,50.39,50.42,50.39,50.41,2800.0,39.6148,39.6383,39.6148,39.6305,2800.0
2005-01-11 15:45:00,50.4,50.4,50.34,50.34,2200.0,39.6226,39.6226,39.5754,39.5754,2200.0
2005-01-11 15:50:00,50.34,50.37,50.34,50.35,1500.0,39.5754,39.599,39.5754,39.5833,1500.0
2005-01-11 15:55:00,50.36,50.36,50.35,50.35,2900.0,39.5912,39.5912,39.5833,39.5833,2900.0
2005-01-12 09:30:00,50.64,50.64,50.55,50.55,6100.0,39.8113,39.8113,39.7405,39.7405,6100.0
2005-01-12 09:35:00,50.46,50.46,50.23,50.25,2300.0,39.6698,39.6698,39.489,39.5047,2300.0
2005-01-12 09:40:00,50.31,50.31,50.2,50.27,9400.0,39.5519,39.5519,39.4654,39.5204,9400.0
2005-01-12 09:45:00,50.29,50.29,50.28,50.28,2200.0,39.5361,39.5361,39.5283,39.5283,2200.0
2005-01-12 09:50:00,50.24,50.24,50.07,50.07,4000.0,39.4968,39.4968,39.3632,39.3632,4000.0
2005-01-12 09:55:00,50.07,50.27,50.07,50.23,2900.0,39.3632,39.5204,39.3632,39.489,2900.0
2005-01-12 10:00:00,50.21,50.28,50.2,50.28,4200.0,39.4732,39.5283,39.4654,39.5283,4200.0
2005-01-12 10:05:00,50.28,50.32,50.27,50.31,3000.0,39.5283,39.5597,39.5204,39.5519,3000.0
2005-01-12 10:10:00,50.3,50.3,50.2,50.2,2100.0,39.544,39.544,39.4654,39.4654,2100.0
2005-01-12 10:15:00,50.2,50.2,50.14,50.14,1800.0,39.4654,39.4654,39.4182,39.4182,1800.0
2005-01-12 10:20:00,50.14,50.14,50.03,50.04,1600.0,39.4182,39.4182,39.3317,39.3396,1600.0
2005-01-12 10:25:00,50.01,50.21,50.01,50.2,4200.0,39.316,39.4732,39.316,39.4654,4200.0
2005-01-12 10:30:00,50.2,50.21,50.08,50.1,3700.0,39.4654,39.4732,39.371,39.3868,3700.0
2005-01-12 10:35:00,50.11,50.18,50.09,50.09,1400.0,39.3946,39.4497,39.3789,39.3789,1400.0
2005-01-12 10:40:00,50.09,50.14,50.04,50.08,5800.0,39.3789,39.4182,39.3396,39.371,5800.0
2005-01-12 10:45:00,50.08,50.11,50.01,50.03,3900.0,39.371,39.3946,39.316,39.3317,3900.0
2005-01-12 10:50:00,50.04,50.04,50.03,50.03,1100.0,39.3396,39.3396,39.3317,39.3317,1100.0
2005-01-12 10:55:00,50.03,50.1,50.01,50.1,6300.0,39.3317,39.3868,39.316,39.3868,6300.0
2005-01-12 11:00:00,50.09,50.09,50.07,50.08,900.0,39.3789,39.3789,39.3632,39.371,900.0
2005-01-12 11:05:00,50.05,50.06,50.05,50.06,1800.0,39.3475,39.3553,39.3475,39.3553,1800.0
2005-01-12 11:10:00,50.06,50.08,50.06,50.08,1500.0,39.3553,39.371,39.3553,39.371,1500.0
2005-01-12 11:15:00,50.07,50.07,50.06,50.06,2700.0,39.3632,39.3632,39.3553,39.3553,2700.0
2005-01-12 11:20:00,50.06,50.06,50.04,50.04,1500.0,39.3553,39.3553,39.3396,39.3396,1500.0
2005-01-12 11:25:00,50.05,50.07,50.05,50.07,1800.0,39.3475,39.3632,39.3475,39.3632,1800.0
2005-01-12 11:30:00,50.09,50.16,50.09,50.14,1600.0,39.3789,39.4339,39.3789,39.4182,1600.0
2005-01-12 11:35:00,50.15,50.22,50.15,50.22,8900.0,39.4261,39.4811,39.4261,39.4811,8900.0
2005-01-12 11:40:00,50.22,50.26,50.12,50.16,7600.0,39.4811,39.5126,39.4025,39.4339,7600.0
2005-01-12 11:45:00,50.12,50.13,50.06,50.08,3700.0,39.4025,39.4104,39.3553,39.371,3700.0
2005-01-12 11:50:00,50.09,50.18,50.09,50.14,1900.0,39.3789,39.4497,39.3789,39.4182,1900.0
2005-01-12 11:55:00,50.11,50.16,50.04,50.04,1100.0,39.3946,39.4339,39.3396,39.3396,1100.0
2005-01-12 12:00:00,50.07,50.07,50.03,50.05,1600.0,39.3632,39.3632,39.3317,39.3475,1600.0
2005-01-12 12:05:00,50.04,50.04,50.02,50.02,1100.0,39.3396,39.3396,39.3239,39.3239,1100.0
2005-01-12 12:10:00,50.0,50.01,50.0,50.01,600.0,39.3082,39.316,39.3082,39.316,600.0
2005-01-12 12:15:00,50.01,50.05,50.01,50.04,1600.0,39.316,39.3475,39.316,39.3396,1600.0
2005-01-12 12:20:00,50.01,50.01,50.01,50.01,200.0,39.316,39.316,39.316,39.316,200.0
2005-01-12 12:25:00,49.96,50.0,49.96,49.96,1000.0,39.2767,39.3082,39.2767,39.2767,1000.0
2005-01-12 12:30:00,49.95,49.97,49.93,49.94,1600.0,39.2688,39.2846,39.2531,39.261,1600.0
2005-01-12 12:35:00,49.96,49.98,49.91,49.96,1700.0,39.2767,39.2924,39.2374,39.2767,1700.0
2005-01-12 12:40:00,49.9,49.9,49.9,49.9,100.0,39.2295,39.2295,39.2295,39.2295,100.0
2005-01-12 12:45:00,49.92,49.93,49.92,49.93,500.0,39.2453,39.2531,39.2453,39.2531,500.0
2005-01-12 12:50:00,49.93,49.95,49.93,49.95,500.0,39.2531,39.2688,39.2531,39.2688,500.0
2005-01-12 12:55:00,49.95,49.95,49.89,49.89,600.0,39.2688,39.2688,39.2217,39.2217,600.0
2005-01-12 13:00:00,49.87,49.88,49.85,49.85,1200.0,39.206,39.2138,39.1902,39.1902,1200.0
2005-01-12 13:05:00,49.85,49.87,49.85,49.87,600.0,39.1902,39.206,39.1902,39.206,600.0
2005-01-12 13:10:00,49.87,49.94,49.87,49.94,1300.0,39.206,39.261,39.206,39.261,1300.0
2005-01-12 13:15:00,49.93,49.97,49.93,49.95,1300.0,39.2531,39.2846,39.2531,39.2688,1300.0
2005-01-12 13:20:00,49.9,49.92,49.86,49.92,400.0,39.2295,39.2453,39.1981,39.2453,400.0
2005-01-12 13:25:00,49.91,49.97,49.91,49.95,1400.0,39.2374,39.2846,39.2374,39.2688,1400.0
2005-01-12 13:30:00,49.95,49.95,49.86,49.88,1900.0,39.2688,39.2688,39.1981,39.2138,1900.0
2005-01-12 13:35:00,49.89,49.98,49.89,49.91,2600.0,39.2217,39.2924,39.2217,39.2374,2600.0
2005-01-12 13:40:00,49.94,49.96,49.91,49.95,1100.0,39.261,39.2767,39.2374,39.2688,1100.0
2005-01-12 13:45:00,49.9,49.9,49.9,49.9,1200.0,39.2295,39.2295,39.2295,39.2295,1200.0
2005-01-12 13:50:00,49.83,49.87,49.83,49.85,4700.0,39.1745,39.206,39.1745,39.1902,4700.0
2005-01-12 13:55:00,49.86,49.86,49.83,49.84,2000.0,39.1981,39.1981,39.1745,39.1824,2000.0
2005-01-12 14:00:00,49.83,49.83,49.8,49.81,1800.0,39.1745,39.1745,39.1509,39.1588,1800.0
2005-01-12 14:05:00,49.81,49.81,49.78,49.8,2900.0,39.1588,39.1588,39.1352,39.1509,2900.0
2005-01-12 14:10:00,49.8,49.8,49.74,49.74,2400.0,39.1509,39.1509,39.1038,39.1038,2400.0
2005-01-12 14:15:00,49.73,49.81,49.72,49.81,4200.0,39.0959,39.1588,39.088,39.1588,4200.0
2005-01-12 14:20:00,49.85,49.85,49.74,49.74,4900.0,39.1902,39.1902,39.1038,39.1038,4900.0
2005-01-12 14:25:00,49.75,49.8,49.75,49.79,9600.0,39.1116,39.1509,39.1116,39.1431,9600.0
2005-01-12 14:30:00,49.79,49.79,49.76,49.79,5700.0,39.1431,39.1431,39.1195,39.1431,5700.0
2005-01-12 14:35:00,49.8,49.8,49.79,49.8,3200.0,39.1509,39.1509,39.1431,39.1509,3200.0
2005-01-12 14:40:00,49.81,49.86,49.8,49.84,2600.0,39.1588,39.1981,39.1509,39.1824,2600.0
2005-01-12 14:45:00,49.84,49.9,49.84,49.9,1700.0,39.1824,39.2295,39.1824,39.2295,1700.0
2005-01-12 14:50:00,49.91,49.92,49.91,49.92,1000.0,39.2374,39.2453,39.2374,39.2453,1000.0
2005-01-12 14:55:00,49.92,49.93,49.91,49.92,1500.0,39.2453,39.2531,39.2374,39.2453,1500.0
2005-01-12 15:00:00,49.93,49.94,49.89,49.9,3700.0,39.2531,39.261,39.2217,39.2295,3700.0
2005-01-12 15:05:00,49.91,49.98,49.91,49.98,2700.0,39.2374,39.2924,39.2374,39.2924,2700.0
2005-01-12 15:10:00,49.98,49.98,49.88,49.96,7000.0,39.2924,39.2924,39.2138,39.2767,7000.0
2005-01-12 15:15:00,49.97,49.97,49.94,49.94,2600.0,39.2846,39.2846,39.261,39.261,2600.0
2005-01-12 15:20:00,49.93,49.96,49.93,49.96,3100.0,39.2531,39.2767,39.2531,39.2767,3100.0
2005-01-12 15:25:00,49.95,50.0,49.95,49.99,2700.0,39.2688,39.3082,39.2688,39.3003,2700.0
2005-01-12 15:30:00,49.99,49.99,49.95,49.95,1200.0,39.3003,39.3003,39.2688,39.2688,1200.0
2005-01-12 15:35:00,49.95,50.05,49.95,50.03,4300.0,39.2688,39.3475,39.2688,39.3317,4300.0
2005-01-12 15:40:00,50.03,50.03,49.97,49.99,12100.0,39.3317,39.3317,39.2846,39.3003,12100.0
2005-01-12 15:45:00,50.0,50.0,49.98,50.0,11900.0,39.3082,39.3082,39.2924,39.3082,11900.0
2005-01-12 15:50:00,49.99,50.0,49.96,49.99,10900.0,39.3003,39.3082,39.2767,39.3003,10900.0
2005-01-12 15:55:00,50.0,50.01,49.94,50.0,14800.0,39.3082,39.316,39.261,39.3082,14800.0
2005-01-13 09:30:00,50.08,50.2,50.08,50.19,5300.0,39.371,39.4654,39.371,39.4575,5300.0
2005-01-13 09:35:00,50.18,50.43,50.18,50.42,2600.0,39.4497,39.6462,39.4497,39.6383,2600.0
2005-01-13 09:40:00,50.47,50.47,50.33,50.38,3300.0,39.6777,39.6777,39.5676,39.6069,3300.0
2005-01-13 09:45:00,50.35,50.35,50.11,50.13,5400.0,39.5833,39.5833,39.3946,39.4104,5400.0
2005-01-13 09:50:00,50.12,50.18,50.12,50.18,1700.0,39.4025,39.4497,39.4025,39.4497,1700.0
2005-01-13 09:55:00,50.18,50.27,50.18,50.26,2100.0,39.4497,39.5204,39.4497,39.5126,2100.0
2005-01-13 10:00:00,50.26,50.39,50.26,50.39,3800.0,39.5126,39.6148,39.5126,39.6148,3800.0
2005-01-13 10:05:00,50.35,50.44,50.35,50.35,2900.0,39.5833,39.6541,39.5833,39.5833,2900.0
2005-01-13 10:10:00,50.35,50.37,50.21,50.21,3400.0,39.5833,39.599,39.4732,39.4732,3400.0
2005-01-13 10:15:00,50.17,50.28,50.17,50.28,3900.0,39.4418,39.5283,39.4418,39.5283,3900.0
2005-01-13 10:20:00,50.3,50.31,50.2,50.2,3300.0,39.544,39.5519,39.4654,39.4654,3300.0
2005-01-13 10:25:00,50.21,50.26,50.2,50.26,1800.0,39.4732,39.5126,39.4654,39.5126,1800.0
2005-01-13 10:30:00,50.26,50.3,50.19,50.22,6400.0,39.5126,39.544,39.4575,39.4811,6400.0
2005-01-13 10:35:00,50.24,50.24,50.2,50.2,700.0,39.4968,39.4968,39.4654,39.4654,700.0
2005-01-13 10:40:00,50.2,50.23,50.2,50.23,200.0,39.4654,39.489,39.4654,39.489,200.0
2005-01-13 10:45:00,50.23,50.23,50.1,50.1,700.0,39.489,39.489,39.3868,39.3868,700.0
2005-01-13 10:50:00,50.12,50.22,50.1,50.16,2600.0,39.4025,39.4811,39.3868,39.4339,2600.0
2005-01-13 10:55:00,50.16,50.22,50.16,50.2,1300.0,39.4339,39.4811,39.4339,39.4654,1300.0
2005-01-13 11:00:00,50.2,50.31,50.2,50.28,1400.0,39.4654,39.5519,39.4654,39.5283,1400.0
2005-01-13 11:05:00,50.27,50.31,50.27,50.28,5300.0,39.5204,39.5519,39.5204,39.5283,5300.0
2005-01-13 11:10:00,50.28,50.29,50.28,50.28,3400.0,39.5283,39.5361,39.5283,39.5283,3400.0
2005-01-13 11:15:00,50.28,50.33,50.28,50.31,2400.0,39.5283,39.5676,39.5283,39.5519,2400.0
2005-01-13 11:20:00,50.3,50.3,50.28,50.29,2500.0,39.544,39.544,39.5283,39.5361,2500.0
2005-01-13 11:25:00,50.29,50.29,50.25,50.25,1600.0,39.5361,39.5361,39.5047,39.5047,1600.0
2005-01-13 11:30:00,50.27,50.27,50.18,50.18,3500.0,39.5204,39.5204,39.4497,39.4497,3500.0
2005-01-13 11:35:00,50.2,50.22,50.2,50.21,2900.0,39.4654,39.4811,39.4654,39.4732,2900.0
2005-01-13 11:40:00,50.23,50.23,50.15,50.19,400.0,39.489,39.489,39.4261,39.4575,400.0
2005-01-13 11:45:00,50.19,50.19,50.15,50.16,700.0,39.4575,39.4575,39.4261,39.4339,700.0
2005-01-13 11:50:00,50.21,50.21,50.21,50.21,500.0,39.4732,39.4732,39.4732,39.4732,500.0
2005-01-13 11:55:00,50.22,50.22,50.22,50.22,500.0,39.4811,39.4811,39.4811,39.4811,500.0
2005-01-13 12:00:00,50.23,50.23,50.21,50.21,3400.0,39.489,39.489,39.4732,39.4732,3400.0
2005-01-13 12:05:00,50.22,50.22,50.21,50.22,1600.0,39.4811,39.4811,39.4732,39.4811,1600.0
2005-01-13 12:10:00,50.25,50.26,50.25,50.25,800.0,39.5047,39.5126,39.5047,39.5047,800.0
2005-01-13 12:15:00,50.25,50.3,50.23,50.27,3100.0,39.5047,39.544,39.489,39.5204,3100.0
2005-01-13 12:20:00,50.27,50.27,50.26,50.27,2200.0,39.5204,39.5204,39.5126,39.5204,2200.0
2005-01-13 12:25:00,50.27,50.28,50.26,50.26,2400.0,39.5204,39.5283,39.5126,39.5126,2400.0
2005-01-13 12:30:00,50.27,50.35,50.27,50.34,13700.0,39.5204,39.5833,39.5204,39.5754,13700.0
2005-01-13 12:35:00,50.33,50.34,50.32,50.34,3100.0,39.5676,39.5754,39.5597,39.5754,3100.0
2005-01-13 12:40:00,50.34,50.34,50.33,50.33,500.0,39.5754,39.5754,39.5676,39.5676,500.0
2005-01-13 12:45:00,50.34,50.38,50.34,50.38,5400.0,39.5754,39.6069,39.5754,39.6069,5400.0
2005-01-13 12:50:00,50.37,50.38,50.35,50.37,2600.0,39.599,39.6069,39.5833,39.599,2600.0
2005-01-13 12:55:00,50.36,50.39,50.35,50.37,3100.0,39.5912,39.6148,39.5833,39.599,3100.0
2005-01-13 13:00:00,50.36,50.39,50.36,50.36,4900.0,39.5912,39.6148,39.5912,39.5912,4900.0
2005-01-13 13:05:00,50.36,50.4,50.36,50.39,3800.0,39.5912,39.6226,39.5912,39.6148,3800.0
2005-01-13 13:10:00,50.39,50.4,50.39,50.39,4500.0,39.6148,39.6226,39.6148,39.6148,4500.0
2005-01-13 13:15:00,50.4,50.42,50.4,50.4,3400.0,39.6226,39.6383,39.6226,39.6226,3400.0
2005-01-13 13:20:00,50.41,50.41,50.36,50.38,900.0,39.6305,39.6305,39.5912,39.6069,900.0
2005-01-13 13:25:00,50.37,50.38,50.37,50.38,1200.0,39.599,39.6069,39.599,39.6069,1200.0
2005-01-13 13:30:00,50.38,50.41,50.35,50.36,3800.0,39.6069,39.6305,39.5833,39.5912,3800.0
2005-01-13 13:35:00,50.39,50.39,50.37,50.37,1500.0,39.6148,39.6148,39.599,39.599,1500.0
2005-01-13 13:40:00,50.39,50.44,50.38,50.41,12400.0,39.6148,39.6541,39.6069,39.6305,12400.0
2005-01-13 13:45:00,50.41,50.5,50.41,50.5,4300.0,39.6305,39.7012,39.6305,39.7012,4300.0
2005-01-13 13:50:00,50.43,50.55,50.43,50.53,10400.0,39.6462,39.7405,39.6462,39.7248,10400.0
2005-01-13 13:55:00,50.52,50.58,50.45,50.45,5000.0,39.717,39.7641,39.6619,39.6619,5000.0
2005-01-13 14:00:00,50.42,50.44,50.4,50.4,4400.0,39.6383,39.6541,39.6226,39.6226,4400.0
2005-01-13 14:05:00,50.39,50.39,50.37,50.39,1200.0,39.6148,39.6148,39.599,39.6148,1200.0
2005-01-13 14:10:00,50.39,50.45,50.39,50.43,3800.0,39.6148,39.6619,39.6148,39.6462,3800.0
2005-01-13 14:15:00,50.42,50.44,50.41,50.43,3800.0,39.6383,39.6541,39.6305,39.6462,3800.0
2005-01-13 14:20:00,50.43,50.47,50.37,50.47,4300.0,39.6462,39.6777,39.599,39.6777,4300.0
2005-01-13 14:25:00,50.5,50.6,50.49,50.49,45900.0,39.7012,39.7799,39.6934,39.6934,45900.0
2005-01-13 14:30:00,50.49,50.64,50.44,50.59,7400.0,39.6934,39.8113,39.6541,39.772,7400.0
2005-01-13 14:35:00,50.61,50.66,50.6,50.66,1700.0,39.7877,39.827,39.7799,39.827,1700.0
2005-01-13 14:40:00,50.65,50.65,50.55,50.59,4900.0,39.8192,39.8192,39.7405,39.772,4900.0
2005-01-13 14:45:00,50.59,50.64,50.59,50.63,4900.0,39.772,39.8113,39.772,39.8034,4900.0
2005-01-13 14:50:00,50.64,50.68,50.55,50.55,9400.0,39.8113,39.8427,39.7405,39.7405,9400.0
2005-01-13 14:55:00,50.55,50.71,50.49,50.65,6800.0,39.7405,39.8663,39.6934,39.8192,6800.0
2005-01-13 15:00:00,50.66,50.72,50.65,50.71,5800.0,39.827,39.8742,39.8192,39.8663,5800.0
2005-01-13 15:05:00,50.71,50.74,50.65,50.66,11000.0,39.8663,39.8899,39.8192,39.827,11000.0
2005-01-13 15:10:00,50.66,50.66,50.53,50.6,12000.0,39.827,39.827,39.7248,39.7799,12000.0
2005-01-13 15:15:00,50.6,50.67,50.58,50.67,8900.0,39.7799,39.8349,39.7641,39.8349,8900.0
2005-01-13 15:20:00,50.67,50.68,50.45,50.5,12000.0,39.8349,39.8427,39.6619,39.7012,12000.0
2005-01-13 15:25:00,50.52,50.57,50.48,50.49,12700.0,39.717,39.7563,39.6855,39.6934,12700.0
2005-01-13 15:30:00,50.48,50.49,50.45,50.45,9500.0,39.6855,39.6934,39.6619,39.6619,9500.0
2005-01-13 15:35:00,50.45,50.49,50.4,50.43,9200.0,39.6619,39.6934,39.6226,39.6462,9200.0
2005-01-13 15:40:00,50.41,50.44,50.4,50.44,10700.0,39.6305,39.6541,39.6226,39.6541,10700.0
2005-01-13 15:45:00,50.43,50.43,50.37,50.42,33400.0,39.6462,39.6462,39.599,39.6383,33400.0
2005-01-13 15:50:00,50.43,50.47,50.41,50.42,12200.0,39.6462,39.6777,39.6305,39.6383,12200.0
2005-01-13 15:55:00,50.42,50.45,50.4,50.41,16400.0,39.6383,39.6619,39.6226,39.6305,16400.0
2005-01-14 09:30:00,50.7,50.75,50.65,50.69,4000.0,39.8585,39.8978,39.8192,39.8506,4000.0
2005-01-14 09:35:00,50.72,50.72,50.5,50.57,600.0,39.8742,39.8742,39.7012,39.7563,600.0
2005-01-14 09:40:00,50.53,50.59,50.47,50.58,3100.0,39.7248,39.772,39.6777,39.7641,3100.0
2005-01-14 09:45:00,50.59,50.76,50.55,50.55,2200.0,39.772,39.9056,39.7405,39.7405,2200.0
2005-01-14 09:50:00,50.65,50.7,50.63,50.68,3300.0,39.8192,39.8585,39.8034,39.8427,3300.0
2005-01-14 09:55:00,50.68,50.75,50.66,50.75,1100.0,39.8427,39.8978,39.827,39.8978,1100.0
2005-01-14 10:00:00,50.79,50.93,50.78,50.89,3600.0,39.9292,40.0393,39.9214,40.0078,3600.0
2005-01-14 10:05:00,50.89,50.89,50.83,50.83,5300.0,40.0078,40.0078,39.9607,39.9607,5300.0
2005-01-14 10:10:00,50.83,50.91,50.82,50.91,2300.0,39.9607,40.0236,39.9528,40.0236,2300.0
2005-01-14 10:15:00,50.91,50.99,50.91,50.99,5400.0,40.0236,40.0865,40.0236,40.0865,5400.0
2005-01-14 10:20:00,50.98,50.98,50.92,50.92,6300.0,40.0786,40.0786,40.0314,40.0314,6300.0
2005-01-14 10:25:00,50.92,51.09,50.92,51.0,2200.0,40.0314,40.1651,40.0314,40.0943,2200.0
2005-01-14 10:30:00,51.07,51.07,50.95,51.01,10300.0,40.1493,40.1493,40.055,40.1022,10300.0
2005-01-14 10:35:00,51.01,51.02,51.01,51.01,1700.0,40.1022,40.11,40.1022,40.1022,1700.0
2005-01-14 10:40:00,51.02,51.14,51.02,51.14,5400.0,40.11,40.2044,40.11,40.2044,5400.0
2005-01-14 10:45:00,51.14,51.14,51.09,51.1,6500.0,40.2044,40.2044,40.1651,40.1729,6500.0
2005-01-14 10:50:00,51.1,51.14,51.07,51.1,4400.0,40.1729,40.2044,40.1493,40.1729,4400.0
2005-01-14 10:55:00,51.09,51.14,51.09,51.14,2000.0,40.1651,40.2044,40.1651,40.2044,2000.0
2005-01-14 11:00:00,51.12,51.13,51.09,51.09,1000.0,40.1887,40.1965,40.1651,40.1651,1000.0
2005-01-14 11:05:00,51.09,51.12,51.09,51.12,1100.0,40.1651,40.1887,40.1651,40.1887,1100.0
2005-01-14 11:10:00,51.17,51.18,51.16,51.18,1700.0,40.228,40.2358,40.2201,40.2358,1700.0
2005-01-14 11:15:00,51.18,51.18,51.18,51.18,300.0,40.2358,40.2358,40.2358,40.2358,300.0
2005-01-14 11:20:00,51.21,51.25,51.21,51.25,1200.0,40.2594,40.2909,40.2594,40.2909,1200.0
2005-01-14 11:25:00,51.25,51.35,51.25,51.35,3400.0,40.2909,40.3695,40.2909,40.3695,3400.0
2005-01-14 11:30:00,51.36,51.36,51.35,51.35,2300.0,40.3773,40.3773,40.3695,40.3695,2300.0
2005-01-14 11:35:00,51.33,51.34,51.3,51.34,2000.0,40.3538,40.3616,40.3302,40.3616,2000.0
2005-01-14 11:40:00,51.34,51.34,51.23,51.23,3100.0,40.3616,40.3616,40.2751,40.2751,3100.0
2005-01-14 11:45:00,51.23,51.23,51.22,51.23,3100.0,40.2751,40.2751,40.2673,40.2751,3100.0
2005-01-14 11:50:00,51.27,51.27,51.25,51.27,1400.0,40.3066,40.3066,40.2909,40.3066,1400.0
2005-01-14 11:55:00,51.28,51.29,51.28,51.29,1200.0,40.3144,40.3223,40.3144,40.3223,1200.0
2005-01-14 12:00:00,51.34,51.37,51.34,51.36,2300.0,40.3616,40.3852,40.3616,40.3773,2300.0
2005-01-14 12:05:00,51.36,51.36,51.36,51.36,0.0,40.3773,40.3773,40.3773,40.3773,0.0
2005-01-14 12:10:00,51.36,51.38,51.36,51.38,900.0,40.3773,40.3931,40.3773,40.3931,900.0
2005-01-14 12:15:00,51.39,51.46,51.39,51.46,1600.0,40.4009,40.456,40.4009,40.456,1600.0
2005-01-14 12:20:00,51.45,51.55,51.45,51.55,2800.0,40.4481,40.5267,40.4481,40.5267,2800.0
2005-01-14 12:25:00,51.54,51.57,51.54,51.57,2200.0,40.5188,40.5424,40.5188,40.5424,2200.0
2005-01-14 12:30:00,51.58,51.61,51.58,51.58,1900.0,40.5503,40.5739,40.5503,40.5503,1900.0
2005-01-14 12:35:00,51.58,51.64,51.58,51.62,1600.0,40.5503,40.5975,40.5503,40.5817,1600.0
2005-01-14 12:40:00,51.62,51.62,51.53,51.55,3300.0,40.5817,40.5817,40.511,40.5267,3300.0
2005-01-14 12:45:00,51.55,51.56,51.48,51.48,2400.0,40.5267,40.5346,40.4717,40.4717,2400.0
2005-01-14 12:50:00,51.48,51.48,51.48,51.48,300.0,40.4717,40.4717,40.4717,40.4717,300.0
2005-01-14 12:55:00,51.41,51.42,51.35,51.35,1600.0,40.4166,40.4245,40.3695,40.3695,1600.0
2005-01-14 13:00:00,51.31,51.36,51.31,51.36,1800.0,40.338,40.3773,40.338,40.3773,1800.0
2005-01-14 13:05:00,51.36,51.37,51.3,51.3,1200.0,40.3773,40.3852,40.3302,40.3302,1200.0
2005-01-14 13:10:00,51.3,51.31,51.28,51.31,2700.0,40.3302,40.338,40.3144,40.338,2700.0
2005-01-14 13:15:00,51.31,51.32,51.25,51.25,3800.0,40.338,40.3459,40.2909,40.2909,3800.0
2005-01-14 13:20:00,51.23,51.25,51.21,51.25,3100.0,40.2751,40.2909,40.2594,40.2909,3100.0
2005-01-14 13:25:00,51.25,51.34,51.25,51.34,4400.0,40.2909,40.3616,40.2909,40.3616,4400.0
2005-01-14 13:30:00,51.34,51.36,51.3,51.3,900.0,40.3616,40.3773,40.3302,40.3302,900.0
2005-01-14 13:35:00,51.27,51.32,51.27,51.31,1600.0,40.3066,40.3459,40.3066,40.338,1600.0
2005-01-14 13:40:00,51.31,51.31,51.27,51.29,1700.0,40.338,40.338,40.3066,40.3223,1700.0
2005-01-14 13:45:00,51.28,51.34,51.28,51.32,2200.0,40.3144,40.3616,40.3144,40.3459,2200.0
2005-01-14 13:50:00,51.33,51.34,51.33,51.34,300.0,40.3538,40.3616,40.3538,40.3616,300.0
2005-01-14 13:55:00,51.32,51.32,51.29,51.29,500.0,40.3459,40.3459,40.3223,40.3223,500.0
2005-01-14 14:00:00,51.29,51.29,51.29,51.29,0.0,40.3223,40.3223,40.3223,40.3223,0.0
2005-01-14 14:05:00,51.28,51.28,51.28,51.28,200.0,40.3144,40.3144,40.3144,40.3144,200.0
2005-01-14 14:10:00,51.29,51.34,51.27,51.28,16400.0,40.3223,40.3616,40.3066,40.3144,16400.0
2005-01-14 14:15:00,51.28,51.29,51.28,51.29,1200.0,40.3144,40.3223,40.3144,40.3223,1200.0
2005-01-14 14:20:00,51.29,51.29,51.26,51.28,1700.0,40.3223,40.3223,40.2987,40.3144,1700.0
2005-01-14 14:25:00,51.29,51.29,51.28,51.28,1300.0,40.3223,40.3223,40.3144,40.3144,1300.0
2005-01-14 14:30:00,51.25,51.29,51.24,51.29,1300.0,40.2909,40.3223,40.283,40.3223,1300.0
2005-01-14 14:35:00,51.29,51.29,51.29,51.29,200.0,40.3223,40.3223,40.3223,40.3223,200.0
2005-01-14 14:40:00,51.29,51.35,51.26,51.34,2900.0,40.3223,40.3695,40.2987,40.3616,2900.0
2005-01-14 14:45:00,51.34,51.34,51.34,51.34,0.0,40.3616,40.3616,40.3616,40.3616,0.0
2005-01-14 14:50:00,51.33,51.33,51.33,51.33,500.0,40.3538,40.3538,40.3538,40.3538,500.0
2005-01-14 14:55:00,51.33,51.33,51.32,51.32,400.0,40.3538,40.3538,40.3459,40.3459,400.0
2005-01-14 15:00:00,51.35,51.36,51.34,51.34,3200.0,40.3695,40.3773,40.3616,40.3616,3200.0
2005-01-14 15:05:00,51.31,51.42,51.31,51.41,3400.0,40.338,40.4245,40.338,40.4166,3400.0
2005-01-14 15:10:00,51.41,51.41,51.31,51.34,2800.0,40.4166,40.4166,40.338,40.3616,2800.0
2005-01-14 15:15:00,51.34,51.35,51.34,51.35,2900.0,40.3616,40.3695,40.3616,40.3695,2900.0
2005-01-14 15:20:00,51.38,51.48,51.38,51.43,5200.0,40.3931,40.4717,40.3931,40.4324,5200.0
2005-01-14 15:25:00,51.42,51.44,51.41,51.42,3300.0,40.4245,40.4402,40.4166,40.4245,3300.0
2005-01-14 15:30:00,51.42,51.44,51.36,51.36,4100.0,40.4245,40.4402,40.3773,40.3773,4100.0
2005-01-14 15:35:00,51.4,51.41,51.36,51.38,4100.0,40.4088,40.4166,40.3773,40.3931,4100.0
2005-01-14 15:40:00,51.43,51.51,51.43,51.51,7200.0,40.4324,40.4953,40.4324,40.4953,7200.0
2005-01-14 15:45:00,51.51,51.52,51.48,51.49,5700.0,40.4953,40.5031,40.4717,40.4795,5700.0
2005-01-14 15:50:00,51.49,51.53,51.48,51.53,4400.0,40.4795,40.511,40.4717,40.511,4400.0
2005-01-14 15:55:00,51.52,51.67,51.52,51.57,10700.0,40.5031,40.621,40.5031,40.5424,10700.0
2005-01-18 09:30:00,51.67,51.67,51.48,51.48,4400.0,40.621,40.621,40.4717,40.4717,4400.0
2005-01-18 09:35:00,51.34,51.37,51.3,51.37,800.0,40.3616,40.3852,40.3302,40.3852,800.0
2005-01-18 09:40:00,51.37,51.37,51.36,51.37,600.0,40.3852,40.3852,40.3773,40.3852,600.0
2005-01-18 09:45:00,51.37,51.37,51.24,51.31,1700.0,40.3852,40.3852,40.283,40.338,1700.0
2005-01-18 09:50:00,51.33,51.38,51.33,51.38,900.0,40.3538,40.3931,40.3538,40.3931,900.0
2005-01-18 09:55:00,51.36,51.44,51.36,51.44,600.0,40.3773,40.4402,40.3773,40.4402,600.0
2005-01-18 10:00:00,51.44,51.47,51.44,51.47,900.0,40.4402,40.4638,40.4402,40.4638,900.0
2005-01-18 10:05:00,51.5,51.5,51.35,51.35,3600.0,40.4874,40.4874,40.3695,40.3695,3600.0
2005-01-18 10:10:00,51.38,51.38,51.29,51.33,1900.0,40.3931,40.3931,40.3223,40.3538,1900.0
2005-01-18 10:15:00,51.27,51.3,51.26,51.26,600.0,40.3066,40.3302,40.2987,40.2987,600.0
2005-01-18 10:20:00,51.3,51.3,51.3,51.3,100.0,40.3302,40.3302,40.3302,40.3302,100.0
2005-01-18 10:25:00,51.34,51.49,51.34,51.49,800.0,40.3616,40.4795,40.3616,40.4795,800.0
2005-01-18 10:30:00,51.59,51.64,51.59,51.61,1400.0,40.5582,40.5975,40.5582,40.5739,1400.0
2005-01-18 10:35:00,51.61,51.61,51.6,51.61,1200.0,40.5739,40.5739,40.566,40.5739,1200.0
2005-01-18 10:40:00,51.62,51.87,51.61,51.85,3200.0,40.5817,40.7783,40.5739,40.7626,3200.0
2005-01-18 10:45:00,51.84,51.9,51.82,51.9,4100.0,40.7547,40.8019,40.739,40.8019,4100.0
2005-01-18 10:50:00,51.91,51.93,51.89,51.9,3700.0,40.8097,40.8254,40.794,40.8019,3700.0
2005-01-18 10:55:00,51.89,51.89,51.75,51.76,2400.0,40.794,40.794,40.6839,40.6918,2400.0
2005-01-18 11:00:00,51.76,51.77,51.65,51.7,2700.0,40.6918,40.6997,40.6053,40.6446,2700.0
2005-01-18 11:05:00,51.73,51.74,51.68,51.74,4200.0,40.6682,40.6761,40.6289,40.6761,4200.0
2005-01-18 11:10:00,51.71,51.74,51.64,51.64,1800.0,40.6525,40.6761,40.5975,40.5975,1800.0
2005-01-18 11:15:00,51.68,51.68,51.66,51.68,700.0,40.6289,40.6289,40.6132,40.6289,700.0
2005-01-18 11:20:00,51.67,51.67,51.63,51.63,2400.0,40.621,40.621,40.5896,40.5896,2400.0
2005-01-18 11:25:00,51.63,51.63,51.62,51.63,2200.0,40.5896,40.5896,40.5817,40.5896,2200.0
2005-01-18 11:30:00,51.62,51.69,51.62,51.65,3300.0,40.5817,40.6368,40.5817,40.6053,3300.0
2005-01-18 11:35:00,51.68,51.83,51.68,51.81,2600.0,40.6289,40.7468,40.6289,40.7311,2600.0
2005-01-18 11:40:00,51.81,51.81,51.77,51.79,2900.0,40.7311,40.7311,40.6997,40.7154,2900.0
2005-01-18 11:45:00,51.78,51.84,51.78,51.8,2000.0,40.7075,40.7547,40.7075,40.7232,2000.0
2005-01-18 11:50:00,51.8,51.81,51.78,51.8,2300.0,40.7232,40.7311,40.7075,40.7232,2300.0
2005-01-18 11:55:00,51.79,51.8,51.78,51.78,1600.0,40.7154,40.7232,40.7075,40.7075,1600.0
2005-01-18 12:00:00,51.8,51.81,51.79,51.79,2600.0,40.7232,40.7311,40.7154,40.7154,2600.0
2005-01-18 12:05:00,51.79,51.79,51.79,51.79,300.0,40.7154,40.7154,40.7154,40.7154,300.0
2005-01-18 12:10:00,51.8,51.84,51.78,51.79,3100.0,40.7232,40.7547,40.7075,40.7154,3100.0
2005-01-18 12:15:00,51.79,51.79,51.77,51.79,1300.0,40.7154,40.7154,40.6997,40.7154,1300.0
2005-01-18 12:20:00,51.79,51.8,51.79,51.8,400.0,40.7154,40.7232,40.7154,40.7232,400.0
2005-01-18 12:25:00,51.8,51.8,51.78,51.78,800.0,40.7232,40.7232,40.7075,40.7075,800.0
2005-01-18 12:30:00,51.78,51.78,51.75,51.75,800.0,40.7075,40.7075,40.6839,40.6839,800.0
2005-01-18 12:35:00,51.75,51.75,51.75,51.75,0.0,40.6839,40.6839,40.6839,40.6839,0.0
2005-01-18 12:40:00,51.76,51.79,51.76,51.79,1200.0,40.6918,40.7154,40.6918,40.7154,1200.0
2005-01-18 12:45:00,51.8,51.8,51.8,51.8,900.0,40.7232,40.7232,40.7232,40.7232,900.0
2005-01-18 12:50:00,51.82,51.84,51.82,51.84,1800.0,40.739,40.7547,40.739,40.7547,1800.0
2005-01-18 12:55:00,51.84,51.84,51.82,51.83,3500.0,40.7547,40.7547,40.739,40.7468,3500.0
2005-01-18 13:00:00,51.83,51.84,51.81,51.82,2800.0,40.7468,40.7547,40.7311,40.739,2800.0
2005-01-18 13:05:00,51.83,51.83,51.81,51.81,2500.0,40.7468,40.7468,40.7311,40.7311,2500.0
2005-01-18 13:10:00,51.81,51.81,51.81,51.81,200.0,40.7311,40.7311,40.7311,40.7311,200.0
2005-01-18 13:15:00,51.81,51.81,51.79,51.79,600.0,40.7311,40.7311,40.7154,40.7154,600.0
2005-01-18 13:20:00,51.79,51.79,51.79,51.79,0.0,40.7154,40.7154,40.7154,40.7154,0.0
2005-01-18 13:25:00,51.79,51.79,51.79,51.79,700.0,40.7154,40.7154,40.7154,40.7154,700.0
2005-01-18 13:30:00,51.8,51.83,51.8,51.83,2400.0,40.7232,40.7468,40.7232,40.7468,2400.0
2005-01-18 13:35:00,51.83,51.84,51.82,51.84,3000.0,40.7468,40.7547,40.739,40.7547,3000.0
2005-01-18 13:40:00,51.83,51.83,51.79,51.8,3600.0,40.7468,40.7468,40.7154,40.7232,3600.0
2005-01-18 13:45:00,51.8,51.82,51.79,51.79,4100.0,40.7232,40.739,40.7154,40.7154,4100.0
2005-01-18 13:50:00,51.78,51.78,51.78,51.78,700.0,40.7075,40.7075,40.7075,40.7075,700.0
2005-01-18 13:55:00,51.78,51.84,51.78,51.8,8100.0,40.7075,40.7547,40.7075,40.7232,8100.0
2005-01-18 14:00:00,51.83,51.83,51.82,51.83,1000.0,40.7468,40.7468,40.739,40.7468,1000.0
2005-01-18 14:05:00,51.83,51.84,51.83,51.84,500.0,40.7468,40.7547,40.7468,40.7547,500.0
2005-01-18 14:10:00,51.84,51.92,51.84,51.92,7300.0,40.7547,40.8176,40.7547,40.8176,7300.0
2005-01-18 14:15:00,51.92,51.94,51.92,51.94,3500.0,40.8176,40.8333,40.8176,40.8333,3500.0
2005-01-18 14:20:00,51.93,51.94,51.92,51.92,800.0,40.8254,40.8333,40.8176,40.8176,800.0
2005-01-18 14:25:00,51.92,51.98,51.92,51.98,1100.0,40.8176,40.8648,40.8176,40.8648,1100.0
2005-01-18 14:30:00,52.0,52.07,51.95,51.98,5800.0,40.8805,40.9355,40.8412,40.8648,5800.0
2005-01-18 14:35:00,51.98,51.98,51.84,51.85,4000.0,40.8648,40.8648,40.7547,40.7626,4000.0
2005-01-18 14:40:00,51.84,51.84,51.77,51.77,700.0,40.7547,40.7547,40.6997,40.6997,700.0
2005-01-18 14:45:00,51.77,51.77,51.74,51.75,1200.0,40.6997,40.6997,40.6761,40.6839,1200.0
2005-01-18 14:50:00,51.77,51.8,51.77,51.8,700.0,40.6997,40.7232,40.6997,40.7232,700.0
2005-01-18 14:55:00,51.8,51.8,51.8,51.8,800.0,40.7232,40.7232,40.7232,40.7232,800.0
2005-01-18 15:00:00,51.8,51.85,51.8,51.85,2600.0,40.7232,40.7626,40.7232,40.7626,2600.0
2005-01-18 15:05:00,51.88,51.96,51.87,51.96,4900.0,40.7861,40.849,40.7783,40.849,4900.0
2005-01-18 15:10:00,51.95,51.95,51.94,51.95,3600.0,40.8412,40.8412,40.8333,40.8412,3600.0
2005-01-18 15:15:00,51.95,52.02,51.95,52.02,2100.0,40.8412,40.8962,40.8412,40.8962,2100.0
2005-01-18 15:20:00,52.07,52.13,52.03,52.04,4200.0,40.9355,40.9827,40.9041,40.9119,4200.0
2005-01-18 15:25:00,52.04,52.07,52.03,52.04,1700.0,40.9119,40.9355,40.9041,40.9119,1700.0
2005-01-18 15:30:00,52.03,52.03,52.0,52.0,2100.0,40.9041,40.9041,40.8805,40.8805,2100.0
2005-01-18 15:35:00,52.0,52.0,52.0,52.0,900.0,40.8805,40.8805,40.8805,40.8805,900.0
2005-01-18 15:40:00,52.01,52.13,52.01,52.13,2100.0,40.8883,40.9827,40.8883,40.9827,2100.0
2005-01-18 15:45:00,52.11,52.11,52.09,52.11,1400.0,40.967,40.967,40.9512,40.967,1400.0
2005-01-18 15:50:00,52.14,52.14,52.1,52.1,1300.0,40.9905,40.9905,40.9591,40.9591,1300.0
2005-01-18 15:55:00,52.12,52.27,52.1,52.24,3200.0,40.9748,41.0927,40.9591,41.0692,3200.0
2005-01-19 09:30:00,52.05,52.05,52.05,52.05,1900.0,40.9198,40.9198,40.9198,40.9198,1900.0
2005-01-19 09:35:00,52.06,52.32,52.06,52.32,800.0,40.9276,41.1321,40.9276,41.1321,800.0
2005-01-19 09:40:00,52.35,52.53,52.35,52.35,2400.0,41.1556,41.2971,41.1556,41.1556,2400.0
2005-01-19 09:45:00,52.4,52.4,52.3,52.31,1400.0,41.1949,41.1949,41.1163,41.1242,1400.0
2005-01-19 09:50:00,52.3,52.44,52.3,52.44,2000.0,41.1163,41.2264,41.1163,41.2264,2000.0
2005-01-19 09:55:00,52.45,52.45,52.41,52.41,800.0,41.2343,41.2343,41.2028,41.2028,800.0
2005-01-19 10:00:00,52.41,52.41,52.38,52.39,1300.0,41.2028,41.2028,41.1792,41.1871,1300.0
2005-01-19 10:05:00,52.39,52.39,52.29,52.29,2100.0,41.1871,41.1871,41.1085,41.1085,2100.0
2005-01-19 10:10:00,52.29,52.31,52.23,52.31,1000.0,41.1085,41.1242,41.0613,41.1242,1000.0
2005-01-19 10:15:00,52.31,52.4,52.31,52.4,700.0,41.1242,41.1949,41.1242,41.1949,700.0
2005-01-19 10:20:00,52.4,52.49,52.39,52.4,2200.0,41.1949,41.2657,41.1871,41.1949,2200.0
2005-01-19 10:25:00,52.4,52.42,52.39,52.42,1600.0,41.1949,41.2107,41.1871,41.2107,1600.0
2005-01-19 10:30:00,52.42,52.42,52.22,52.22,3500.0,41.2107,41.2107,41.0534,41.0534,3500.0
2005-01-19 10:35:00,52.21,52.23,52.19,52.23,3800.0,41.0456,41.0613,41.0299,41.0613,3800.0
2005-01-19 10:40:00,52.26,52.3,52.18,52.22,2800.0,41.0849,41.1163,41.022,41.0534,2800.0
2005-01-19 10:45:00,52.22,52.33,52.22,52.33,2100.0,41.0534,41.1399,41.0534,41.1399,2100.0
2005-01-19 10:50:00,52.29,52.3,52.26,52.26,1200.0,41.1085,41.1163,41.0849,41.0849,1200.0
2005-01-19 10:55:00,52.25,52.25,52.25,52.25,1900.0,41.077,41.077,41.077,41.077,1900.0
2005-01-19 11:00:00,52.25,52.25,52.24,52.25,1300.0,41.077,41.077,41.0692,41.077,1300.0
2005-01-19 11:05:00,52.25,52.25,52.25,52.25,1300.0,41.077,41.077,41.077,41.077,1300.0
2005-01-19 11:10:00,52.25,52.25,52.24,52.24,2300.0,41.077,41.077,41.0692,41.0692,2300.0
2005-01-19 11:15:00,52.24,52.24,52.24,52.24,0.0,41.0692,41.0692,41.0692,41.0692,0.0
2005-01-19 11:20:00,52.19,52.19,52.15,52.15,800.0,41.0299,41.0299,40.9984,40.9984,800.0
2005-01-19 11:25:00,52.15,52.17,52.15,52.17,1100.0,40.9984,41.0141,40.9984,41.0141,1100.0
2005-01-19 11:30:00,52.17,52.17,52.09,52.09,1800.0,41.0141,41.0141,40.9512,40.9512,1800.0
2005-01-19 11:35:00,52.09,52.16,52.09,52.15,1900.0,40.9512,41.0063,40.9512,40.9984,1900.0
2005-01-19 11:40:00,52.14,52.14,52.07,52.07,1100.0,40.9905,40.9905,40.9355,40.9355,1100.0
2005-01-19 11:45:00,52.06,52.06,52.0,52.06,1500.0,40.9276,40.9276,40.8805,40.9276,1500.0
2005-01-19 11:50:00,52.06,52.06,52.05,52.05,800.0,40.9276,40.9276,40.9198,40.9198,800.0
2005-01-19 11:55:00,52.03,52.03,51.9,51.9,3200.0,40.9041,40.9041,40.8019,40.8019,3200.0
2005-01-19 12:00:00,51.9,51.93,51.9,51.92,2500.0,40.8019,40.8254,40.8019,40.8176,2500.0
2005-01-19 12:05:00,51.9,51.9,51.9,51.9,300.0,40.8019,40.8019,40.8019,40.8019,300.0
2005-01-19 12:10:00,51.88,51.88,51.87,51.87,600.0,40.7861,40.7861,40.7783,40.7783,600.0
2005-01-19 12:15:00,51.87,51.87,51.87,51.87,0.0,40.7783,40.7783,40.7783,40.7783,0.0
2005-01-19 12:20:00,51.87,51.88,51.69,51.69,4800.0,40.7783,40.7861,40.6368,40.6368,4800.0
2005-01-19 12:25:00,51.76,51.78,51.76,51.77,900.0,40.6918,40.7075,40.6918,40.6997,900.0
2005-01-19 12:30:00,51.87,51.87,51.83,51.86,1400.0,40.7783,40.7783,40.7468,40.7704,1400.0
2005-01-19 12:35:00,51.87,51.88,51.87,51.88,800.0,40.7783,40.7861,40.7783,40.7861,800.0
2005-01-19 12:40:00,51.87,51.88,51.86,51.86,700.0,40.7783,40.7861,40.7704,40.7704,700.0
2005-01-19 12:45:00,51.86,51.89,51.86,51.89,1700.0,40.7704,40.794,40.7704,40.794,1700.0
2005-01-19 12:50:00,51.84,51.88,51.84,51.88,300.0,40.7547,40.7861,40.7547,40.7861,300.0
2005-01-19 12:55:00,51.91,51.91,51.9,51.9,700.0,40.8097,40.8097,40.8019,40.8019,700.0
2005-01-19 13:00:00,51.87,51.89,51.82,51.84,2200.0,40.7783,40.794,40.739,40.7547,2200.0
2005-01-19 13:05:00,51.82,51.85,51.81,51.81,2000.0,40.739,40.7626,40.7311,40.7311,2000.0
2005-01-19 13:10:00,51.78,51.8,51.78,51.78,1400.0,40.7075,40.7232,40.7075,40.7075,1400.0
2005-01-19 13:15:00,51.78,51.82,51.76,51.82,1300.0,40.7075,40.739,40.6918,40.739,1300.0
2005-01-19 13:20:00,51.84,51.87,51.84,51.87,1800.0,40.7547,40.7783,40.7547,40.7783,1800.0
2005-01-19 13:25:00,51.86,51.87,51.86,51.87,1000.0,40.7704,40.7783,40.7704,40.7783,1000.0
2005-01-19 13:30:00,51.83,51.83,51.8,51.82,1800.0,40.7468,40.7468,40.7232,40.739,1800.0
2005-01-19 13:35:00,51.82,51.84,51.76,51.76,4700.0,40.739,40.7547,40.6918,40.6918,4700.0
2005-01-19 13:40:00,51.76,51.76,51.73,51.73,1200.0,40.6918,40.6918,40.6682,40.6682,1200.0
2005-01-19 13:45:00,51.74,51.77,51.74,51.77,1200.0,40.6761,40.6997,40.6761,40.6997,1200.0
2005-01-19 13:50:00,51.77,51.78,51.68,51.68,2800.0,40.6997,40.7075,40.6289,40.6289,2800.0
2005-01-19 13:55:00,51.68,51.68,51.68,51.68,0.0,40.6289,40.6289,40.6289,40.6289,0.0
2005-01-19 14:00:00,51.67,51.69,51.65,51.68,3000.0,40.621,40.6368,40.6053,40.6289,3000.0
2005-01-19 14:05:00,51.68,51.68,51.67,51.68,500.0,40.6289,40.6289,40.621,40.6289,500.0
2005-01-19 14:10:00,51.67,51.69,51.67,51.69,2600.0,40.621,40.6368,40.621,40.6368,2600.0
2005-01-19 14:15:00,51.68,51.76,51.68,51.73,2400.0,40.6289,40.6918,40.6289,40.6682,2400.0
2005-01-19 14:20:00,51.73,51.74,51.72,51.74,1400.0,40.6682,40.6761,40.6604,40.6761,1400.0
2005-01-19 14:25:00,51.74,51.74,51.74,51.74,400.0,40.6761,40.6761,40.6761,40.6761,400.0
2005-01-19 14:30:00,51.77,51.8,51.77,51.8,1200.0,40.6997,40.7232,40.6997,40.7232,1200.0
2005-01-19 14:35:00,51.79,51.79,51.79,51.79,400.0,40.7154,40.7154,40.7154,40.7154,400.0
2005-01-19 14:40:00,51.79,51.79,51.79,51.79,0.0,40.7154,40.7154,40.7154,40.7154,0.0
2005-01-19 14:45:00,51.77,51.77,51.67,51.67,3000.0,40.6997,40.6997,40.621,40.621,3000.0
2005-01-19 14:50:00,51.67,51.72,51.67,51.72,1800.0,40.621,40.6604,40.621,40.6604,1800.0
2005-01-19 14:55:00,51.71,51.74,51.71,51.74,1900.0,40.6525,40.6761,40.6525,40.6761,1900.0
2005-01-19 15:00:00,51.7,51.71,51.68,51.71,1500.0,40.6446,40.6525,40.6289,40.6525,1500.0
2005-01-19 15:05:00,51.71,51.71,51.7,51.7,1400.0,40.6525,40.6525,40.6446,40.6446,1400.0
2005-01-19 15:10:00,51.69,51.7,51.65,51.69,2000.0,40.6368,40.6446,40.6053,40.6368,2000.0
2005-01-19 15:15:00,51.69,51.69,51.65,51.66,4000.0,40.6368,40.6368,40.6053,40.6132,4000.0
2005-01-19 15:20:00,51.65,51.71,51.64,51.71,5100.0,40.6053,40.6525,40.5975,40.6525,5100.0
2005-01-19 15:25:00,51.7,51.7,51.57,51.58,4000.0,40.6446,40.6446,40.5424,40.5503,4000.0
2005-01-19 15:30:00,51.58,51.6,51.55,51.59,3600.0,40.5503,40.566,40.5267,40.5582,3600.0
2005-01-19 15:35:00,51.6,51.66,51.6,51.66,4200.0,40.566,40.6132,40.566,40.6132,4200.0
2005-01-19 15:40:00,51.65,51.65,51.63,51.64,3600.0,40.6053,40.6053,40.5896,40.5975,3600.0
2005-01-19 15:45:00,51.64,51.64,51.61,51.61,1000.0,40.5975,40.5975,40.5739,40.5739,1000.0
2005-01-19 15:50:00,51.61,51.61,51.56,51.56,1700.0,40.5739,40.5739,40.5346,40.5346,1700.0
2005-01-19 15:55:00,51.55,51.55,51.51,51.52,8900.0,40.5267,40.5267,40.4953,40.5031,8900.0
2005-01-20 09:30:00,51.52,51.52,51.46,51.46,2800.0,40.5031,40.5031,40.456,40.456,2800.0
2005-01-20 09:35:00,51.38,51.68,51.35,51.61,4300.0,40.3931,40.6289,40.3695,40.5739,4300.0
2005-01-20 09:40:00,51.58,51.58,51.39,51.51,5100.0,40.5503,40.5503,40.4009,40.4953,5100.0
2005-01-20 09:45:00,51.44,51.54,51.42,51.54,1800.0,40.4402,40.5188,40.4245,40.5188,1800.0
2005-01-20 09:50:00,51.45,51.45,51.43,51.44,1000.0,40.4481,40.4481,40.4324,40.4402,1000.0
2005-01-20 09:55:00,51.43,51.43,51.41,51.41,300.0,40.4324,40.4324,40.4166,40.4166,300.0
2005-01-20 10:00:00,51.36,51.45,51.36,51.45,2200.0,40.3773,40.4481,40.3773,40.4481,2200.0
2005-01-20 10:05:00,51.49,51.51,51.49,51.51,1700.0,40.4795,40.4953,40.4795,40.4953,1700.0
2005-01-20 10:10:00,51.52,51.55,51.5,51.5,11100.0,40.5031,40.5267,40.4874,40.4874,11100.0
2005-01-20 10:15:00,51.49,51.5,51.42,51.42,2800.0,40.4795,40.4874,40.4245,40.4245,2800.0
2005-01-20 10:20:00,51.42,51.43,51.41,51.42,2400.0,40.4245,40.4324,40.4166,40.4245,2400.0
2005-01-20 10:25:00,51.41,51.41,51.32,51.32,19300.0,40.4166,40.4166,40.3459,40.3459,19300.0
2005-01-20 10:30:00,51.33,51.42,51.29,51.29,2400.0,40.3538,40.4245,40.3223,40.3223,2400.0
2005-01-20 10:35:00,51.3,51.3,51.29,51.29,400.0,40.3302,40.3302,40.3223,40.3223,400.0
2005-01-20 10:40:00,51.29,51.29,51.2,51.2,3800.0,40.3223,40.3223,40.2515,40.2515,3800.0
2005-01-20 10:45:00,51.24,51.3,51.12,51.12,5000.0,40.283,40.3302,40.1887,40.1887,5000.0
2005-01-20 10:50:00,51.19,51.22,51.19,51.22,1500.0,40.2437,40.2673,40.2437,40.2673,1500.0
2005-01-20 10:55:00,51.26,51.26,51.25,51.26,1400.0,40.2987,40.2987,40.2909,40.2987,1400.0
2005-01-20 11:00:00,51.26,51.35,51.26,51.34,4100.0,40.2987,40.3695,40.2987,40.3616,4100.0
2005-01-20 11:05:00,51.34,51.34,51.34,51.34,1500.0,40.3616,40.3616,40.3616,40.3616,1500.0
2005-01-20 11:10:00,51.3,51.3,51.28,51.28,1200.0,40.3302,40.3302,40.3144,40.3144,1200.0
2005-01-20 11:15:00,51.29,51.37,51.21,51.26,3100.0,40.3223,40.3852,40.2594,40.2987,3100.0
2005-01-20 11:20:00,51.28,51.34,51.25,51.34,1400.0,40.3144,40.3616,40.2909,40.3616,1400.0
2005-01-20 11:25:00,51.34,51.35,51.31,51.34,9100.0,40.3616,40.3695,40.338,40.3616,9100.0
2005-01-20 11:30:00,51.34,51.35,51.31,51.32,4700.0,40.3616,40.3695,40.338,40.3459,4700.0
2005-01-20 11:35:00,51.32,51.47,51.32,51.47,3200.0,40.3459,40.4638,40.3459,40.4638,3200.0
2005-01-20 11:40:00,51.47,51.48,51.44,51.44,700.0,40.4638,40.4717,40.4402,40.4402,700.0
2005-01-20 11:45:00,51.43,51.48,51.38,51.42,1700.0,40.4324,40.4717,40.3931,40.4245,1700.0
2005-01-20 11:50:00,51.38,51.38,51.38,51.38,100.0,40.3931,40.3931,40.3931,40.3931,100.0
2005-01-20 11:55:00,51.39,51.39,51.35,51.37,2000.0,40.4009,40.4009,40.3695,40.3852,2000.0
2005-01-20 12:00:00,51.37,51.37,51.26,51.26,400.0,40.3852,40.3852,40.2987,40.2987,400.0
2005-01-20 12:05:00,51.29,51.34,51.29,51.32,400.0,40.3223,40.3616,40.3223,40.3459,400.0
2005-01-20 12:10:00,51.31,51.32,51.25,51.29,600.0,40.338,40.3459,40.2909,40.3223,600.0
2005-01-20 12:15:00,51.29,51.33,51.29,51.29,300.0,40.3223,40.3538,40.3223,40.3223,300.0
2005-01-20 12:20:00,51.3,51.3,51.29,51.29,1000.0,40.3302,40.3302,40.3223,40.3223,1000.0
2005-01-20 12:25:00,51.24,51.35,51.24,51.31,1300.0,40.283,40.3695,40.283,40.338,1300.0
2005-01-20 12:30:00,51.31,51.35,51.31,51.35,800.0,40.338,40.3695,40.338,40.3695,800.0
2005-01-20 12:35:00,51.34,51.34,51.27,51.28,2500.0,40.3616,40.3616,40.3066,40.3144,2500.0
2005-01-20 12:40:00,51.03,51.1,50.91,51.0,45700.0,40.1179,40.1729,40.0236,40.0943,45700.0
2005-01-20 12:45:00,51.04,51.05,50.97,51.0,7100.0,40.1258,40.1336,40.0707,40.0943,7100.0
2005-01-20 12:50:00,51.0,51.05,51.0,51.04,2500.0,40.0943,40.1336,40.0943,40.1258,2500.0
2005-01-20 12:55:00,51.03,51.03,51.03,51.03,100.0,40.1179,40.1179,40.1179,40.1179,100.0
2005-01-20 13:00:00,51.03,51.12,51.02,51.11,2700.0,40.1179,40.1887,40.11,40.1808,2700.0
2005-01-20 13:05:00,51.11,51.15,51.06,51.06,3700.0,40.1808,40.2122,40.1415,40.1415,3700.0
2005-01-20 13:10:00,51.06,51.1,51.01,51.09,5700.0,40.1415,40.1729,40.1022,40.1651,5700.0
2005-01-20 13:15:00,51.05,51.06,50.91,50.96,4800.0,40.1336,40.1415,40.0236,40.0629,4800.0
2005-01-20 13:20:00,50.96,50.97,50.96,50.97,800.0,40.0629,40.0707,40.0629,40.0707,800.0
2005-01-20 13:25:00,50.97,51.0,50.95,51.0,2000.0,40.0707,40.0943,40.055,40.0943,2000.0
2005-01-20 13:30:00,50.95,50.95,50.93,50.95,2400.0,40.055,40.055,40.0393,40.055,2400.0
2005-01-20 13:35:00,50.95,50.98,50.95,50.97,400.0,40.055,40.0786,40.055,40.0707,400.0
2005-01-20 13:40:00,50.97,50.98,50.94,50.94,1100.0,40.0707,40.0786,40.0471,40.0471,1100.0
2005-01-20 13:45:00,50.95,50.96,50.94,50.94,2400.0,40.055,40.0629,40.0471,40.0471,2400.0
2005-01-20 13:50:00,50.9,50.96,50.9,50.96,1000.0,40.0157,40.0629,40.0157,40.0629,1000.0
2005-01-20 13:55:00,50.97,51.0,50.97,51.0,800.0,40.0707,40.0943,40.0707,40.0943,800.0
2005-01-20 14:00:00,51.0,51.04,51.0,51.0,1100.0,40.0943,40.1258,40.0943,40.0943,1100.0
2005-01-20 14:05:00,51.0,51.01,51.0,51.01,1500.0,40.0943,40.1022,40.0943,40.1022,1500.0
2005-01-20 14:10:00,51.05,51.06,51.03,51.06,1200.0,40.1336,40.1415,40.1179,40.1415,1200.0
2005-01-20 14:15:00,51.06,51.12,51.0,51.04,1600.0,40.1415,40.1887,40.0943,40.1258,1600.0
2005-01-20 14:20:00,51.04,51.04,51.04,51.04,0.0,40.1258,40.1258,40.1258,40.1258,0.0
2005-01-20 14:25:00,51.01,51.01,50.96,51.0,800.0,40.1022,40.1022,40.0629,40.0943,800.0
2005-01-20 14:30:00,50.98,51.04,50.98,51.04,600.0,40.0786,40.1258,40.0786,40.1258,600.0
2005-01-20 14:35:00,51.03,51.03,50.99,50.99,2400.0,40.1179,40.1179,40.0865,40.0865,2400.0
2005-01-20 14:40:00,50.97,51.09,50.97,51.09,2500.0,40.0707,40.1651,40.0707,40.1651,2500.0
2005-01-20 14:45:00,51.08,51.09,51.08,51.08,900.0,40.1572,40.1651,40.1572,40.1572,900.0
2005-01-20 14:50:00,51.07,51.07,51.03,51.04,700.0,40.1493,40.1493,40.1179,40.1258,700.0
2005-01-20 14:55:00,51.05,51.09,51.03,51.03,2800.0,40.1336,40.1651,40.1179,40.1179,2800.0
2005-01-20 15:00:00,51.02,51.05,51.02,51.05,300.0,40.11,40.1336,40.11,40.1336,300.0
2005-01-20 15:05:00,51.07,51.09,51.02,51.02,1800.0,40.1493,40.1651,40.11,40.11,1800.0
2005-01-20 15:10:00,51.02,51.08,51.02,51.04,2300.0,40.11,40.1572,40.11,40.1258,2300.0
2005-01-20 15:15:00,51.04,51.1,51.01,51.09,2700.0,40.1258,40.1729,40.1022,40.1651,2700.0
2005-01-20 15:20:00,51.01,51.02,50.97,50.99,2300.0,40.1022,40.11,40.0707,40.0865,2300.0
2005-01-20 15:25:00,51.0,51.02,50.98,50.98,2500.0,40.0943,40.11,40.0786,40.0786,2500.0
2005-01-20 15:30:00,50.98,51.0,50.93,50.93,1700.0,40.0786,40.0943,40.0393,40.0393,1700.0
2005-01-20 15:35:00,50.99,50.99,50.98,50.99,1900.0,40.0865,40.0865,40.0786,40.0865,1900.0
2005-01-20 15:40:00,50.99,50.99,50.9,50.9,2500.0,40.0865,40.0865,40.0157,40.0157,2500.0
2005-01-20 15:45:00,50.9,50.9,50.78,50.85,4000.0,40.0157,40.0157,39.9214,39.9764,4000.0
2005-01-20 15:50:00,50.78,50.79,50.63,50.69,10100.0,39.9214,39.9292,39.8034,39.8506,10100.0
2005-01-20 15:55:00,50.7,50.73,50.68,50.73,12300.0,39.8585,39.8821,39.8427,39.8821,12300.0
2005-01-21 09:30:00,50.9,50.9,50.8,50.8,2700.0,40.0157,40.0157,39.9371,39.9371,2700.0
2005-01-21 09:35:00,50.86,50.9,50.84,50.84,900.0,39.9843,40.0157,39.9685,39.9685,900.0
2005-01-21 09:40:00,50.81,50.81,50.8,50.8,2000.0,39.9449,39.9449,39.9371,39.9371,2000.0
2005-01-21 09:45:00,50.85,51.11,50.85,51.11,3300.0,39.9764,40.1808,39.9764,40.1808,3300.0
2005-01-21 09:50:00,51.11,51.2,51.0,51.2,4000.0,40.1808,40.2515,40.0943,40.2515,4000.0
2005-01-21 09:55:00,51.26,51.26,51.07,51.07,3400.0,40.2987,40.2987,40.1493,40.1493,3400.0
2005-01-21 10:00:00,51.07,51.08,50.99,51.0,5900.0,40.1493,40.1572,40.0865,40.0943,5900.0
2005-01-21 10:05:00,51.0,51.12,51.0,51.09,2700.0,40.0943,40.1887,40.0943,40.1651,2700.0
2005-01-21 10:10:00,51.09,51.09,50.9,50.94,8700.0,40.1651,40.1651,40.0157,40.0471,8700.0
2005-01-21 10:15:00,50.94,51.05,50.94,51.05,6500.0,40.0471,40.1336,40.0471,40.1336,6500.0
2005-01-21 10:20:00,51.05,51.06,51.02,51.06,7100.0,40.1336,40.1415,40.11,40.1415,7100.0
2005-01-21 10:25:00,51.1,51.15,51.1,51.15,1600.0,40.1729,40.2122,40.1729,40.2122,1600.0
2005-01-21 10:30:00,51.15,51.2,51.14,51.2,4500.0,40.2122,40.2515,40.2044,40.2515,4500.0
2005-01-21 10:35:00,51.21,51.21,51.14,51.14,2300.0,40.2594,40.2594,40.2044,40.2044,2300.0
2005-01-21 10:40:00,51.12,51.12,51.03,51.03,6000.0,40.1887,40.1887,40.1179,40.1179,6000.0
2005-01-21 10:45:00,51.03,51.07,51.02,51.07,900.0,40.1179,40.1493,40.11,40.1493,900.0
2005-01-21 10:50:00,51.08,51.16,51.08,51.11,1200.0,40.1572,40.2201,40.1572,40.1808,1200.0
2005-01-21 10:55:00,51.12,51.2,51.12,51.16,1700.0,40.1887,40.2515,40.1887,40.2201,1700.0
2005-01-21 11:00:00,51.17,51.19,51.12,51.12,6100.0,40.228,40.2437,40.1887,40.1887,6100.0
2005-01-21 11:05:00,51.14,51.17,51.12,51.17,3600.0,40.2044,40.228,40.1887,40.228,3600.0
2005-01-21 11:10:00,51.17,51.17,51.17,51.17,700.0,40.228,40.228,40.228,40.228,700.0
2005-01-21 11:15:00,51.18,51.2,51.11,51.11,7200.0,40.2358,40.2515,40.1808,40.1808,7200.0
2005-01-21 11:20:00,51.12,51.15,51.11,51.15,1100.0,40.1887,40.2122,40.1808,40.2122,1100.0
2005-01-21 11:25:00,51.13,51.13,51.11,51.12,600.0,40.1965,40.1965,40.1808,40.1887,600.0
2005-01-21 11:30:00,51.06,51.06,51.02,51.05,1600.0,40.1415,40.1415,40.11,40.1336,1600.0
2005-01-21 11:35:00,51.05,51.05,51.03,51.03,1000.0,40.1336,40.1336,40.1179,40.1179,1000.0
2005-01-21 11:40:00,51.03,51.03,51.02,51.03,1200.0,40.1179,40.1179,40.11,40.1179,1200.0
2005-01-21 11:45:00,51.03,51.03,51.01,51.01,1200.0,40.1179,40.1179,40.1022,40.1022,1200.0
2005-01-21 11:50:00,50.96,50.98,50.96,50.97,2300.0,40.0629,40.0786,40.0629,40.0707,2300.0
2005-01-21 11:55:00,50.97,51.0,50.97,51.0,1500.0,40.0707,40.0943,40.0707,40.0943,1500.0
2005-01-21 12:00:00,51.0,51.0,51.0,51.0,800.0,40.0943,40.0943,40.0943,40.0943,800.0
2005-01-21 12:05:00,50.97,50.97,50.97,50.97,100.0,40.0707,40.0707,40.0707,40.0707,100.0
2005-01-21 12:10:00,50.97,50.97,50.97,50.97,0.0,40.0707,40.0707,40.0707,40.0707,0.0
2005-01-21 12:15:00,50.98,50.98,50.98,50.98,300.0,40.0786,40.0786,40.0786,40.0786,300.0
2005-01-21 12:20:00,50.97,50.97,50.92,50.92,600.0,40.0707,40.0707,40.0314,40.0314,600.0
2005-01-21 12:25:00,50.92,50.92,50.86,50.87,2800.0,40.0314,40.0314,39.9843,39.9921,2800.0
2005-01-21 12:30:00,50.87,50.89,50.87,50.89,700.0,39.9921,40.0078,39.9921,40.0078,700.0
2005-01-21 12:35:00,50.88,50.9,50.88,50.88,1500.0,40.0,40.0157,40.0,40.0,1500.0
2005-01-21 12:40:00,50.84,50.84,50.84,50.84,200.0,39.9685,39.9685,39.9685,39.9685,200.0
2005-01-21 12:45:00,50.88,50.88,50.88,50.88,100.0,40.0,40.0,40.0,40.0,100.0
2005-01-21 12:50:00,50.88,50.88,50.88,50.88,500.0,40.0,40.0,40.0,40.0,500.0
2005-01-21 12:55:00,50.88,50.96,50.88,50.96,1000.0,40.0,40.0629,40.0,40.0629,1000.0
2005-01-21 13:00:00,50.97,50.97,50.96,50.96,900.0,40.0707,40.0707,40.0629,40.0629,900.0
2005-01-21 13:05:00,50.96,50.96,50.96,50.96,500.0,40.0629,40.0629,40.0629,40.0629,500.0
2005-01-21 13:10:00,50.96,50.98,50.96,50.98,700.0,40.0629,40.0786,40.0629,40.0786,700.0
2005-01-21 13:15:00,51.0,51.0,50.99,50.99,700.0,40.0943,40.0943,40.0865,40.0865,700.0
2005-01-21 13:20:00,51.0,51.07,51.0,51.07,900.0,40.0943,40.1493,40.0943,40.1493,900.0
2005-01-21 13:25:00,51.09,51.09,51.05,51.05,2200.0,40.1651,40.1651,40.1336,40.1336,2200.0
2005-01-21 13:30:00,51.07,51.1,51.06,51.09,1600.0,40.1493,40.1729,40.1415,40.1651,1600.0
2005-01-21 13:35:00,51.07,51.07,51.02,51.03,1300.0,40.1493,40.1493,40.11,40.1179,1300.0
2005-01-21 13:40:00,51.02,51.02,50.9,50.9,2900.0,40.11,40.11,40.0157,40.0157,2900.0
2005-01-21 13:45:00,50.9,50.94,50.9,50.94,1300.0,40.0157,40.0471,40.0157,40.0471,1300.0
2005-01-21 13:50:00,50.94,50.94,50.85,50.89,1700.0,40.0471,40.0471,39.9764,40.0078,1700.0
2005-01-21 13:55:00,50.9,50.91,50.9,50.9,1000.0,40.0157,40.0236,40.0157,40.0157,1000.0
2005-01-21 14:00:00,50.9,50.95,50.9,50.94,800.0,40.0157,40.055,40.0157,40.0471,800.0
2005-01-21 14:05:00,50.95,50.95,50.93,50.94,500.0,40.055,40.055,40.0393,40.0471,500.0
2005-01-21 14:10:00,50.93,50.93,50.93,50.93,200.0,40.0393,40.0393,40.0393,40.0393,200.0
2005-01-21 14:15:00,50.94,50.96,50.94,50.95,1200.0,40.0471,40.0629,40.0471,40.055,1200.0
2005-01-21 14:20:00,50.96,50.97,50.96,50.97,600.0,40.0629,40.0707,40.0629,40.0707,600.0
2005-01-21 14:25:00,51.02,51.06,51.02,51.06,300.0,40.11,40.1415,40.11,40.1415,300.0
2005-01-21 14:30:00,51.04,51.04,51.01,51.01,2900.0,40.1258,40.1258,40.1022,40.1022,2900.0
2005-01-21 14:35:00,51.01,51.01,51.0,51.01,700.0,40.1022,40.1022,40.0943,40.1022,700.0
2005-01-21 14:40:00,51.01,51.02,51.01,51.01,700.0,40.1022,40.11,40.1022,40.1022,700.0
2005-01-21 14:45:00,50.99,51.11,50.99,51.04,2600.0,40.0865,40.1808,40.0865,40.1258,2600.0
2005-01-21 14:50:00,51.04,51.04,50.99,51.03,1800.0,40.1258,40.1258,40.0865,40.1179,1800.0
2005-01-21 14:55:00,51.03,51.05,51.02,51.02,2800.0,40.1179,40.1336,40.11,40.11,2800.0
2005-01-21 15:00:00,50.99,50.99,50.96,50.97,2300.0,40.0865,40.0865,40.0629,40.0707,2300.0
2005-01-21 15:05:00,50.97,50.98,50.97,50.97,900.0,40.0707,40.0786,40.0707,40.0707,900.0
2005-01-21 15:10:00,50.95,50.96,50.95,50.96,4800.0,40.055,40.0629,40.055,40.0629,4800.0
2005-01-21 15:15:00,50.96,50.97,50.95,50.96,2600.0,40.0629,40.0707,40.055,40.0629,2600.0
2005-01-21 15:20:00,50.95,51.03,50.95,51.02,3300.0,40.055,40.1179,40.055,40.11,3300.0
2005-01-21 15:25:00,51.0,51.06,50.97,51.02,5000.0,40.0943,40.1415,40.0707,40.11,5000.0
2005-01-21 15:30:00,51.0,51.02,50.97,50.97,1900.0,40.0943,40.11,40.0707,40.0707,1900.0
2005-01-21 15:35:00,50.97,51.03,50.96,51.03,900.0,40.0707,40.1179,40.0629,40.1179,900.0
2005-01-21 15:40:00,51.03,51.07,51.0,51.0,2700.0,40.1179,40.1493,40.0943,40.0943,2700.0
2005-01-21 15:45:00,51.0,51.05,51.0,51.04,300.0,40.0943,40.1336,40.0943,40.1258,300.0
2005-01-21 15:50:00,50.98,51.04,50.98,51.0,2500.0,40.0786,40.1258,40.0786,40.0943,2500.0
2005-01-21 15:55:00,51.0,51.0,50.96,50.96,4400.0,40.0943,40.0943,40.0629,40.0629,4400.0
2005-01-24 09:30:00,50.91,50.91,50.85,50.86,3000.0,40.0236,40.0236,39.9764,39.9843,3000.0
2005-01-24 09:35:00,50.86,50.86,50.7,50.76,4200.0,39.9843,39.9843,39.8585,39.9056,4200.0
2005-01-24 09:40:00,50.76,50.76,50.75,50.75,1600.0,39.9056,39.9056,39.8978,39.8978,1600.0
2005-01-24 09:45:00,50.78,50.96,50.78,50.87,14200.0,39.9214,40.0629,39.9214,39.9921,14200.0
2005-01-24 09:50:00,50.84,50.84,50.84,50.84,300.0,39.9685,39.9685,39.9685,39.9685,300.0
2005-01-24 09:55:00,50.77,50.77,50.75,50.77,1500.0,39.9135,39.9135,39.8978,39.9135,1500.0
2005-01-24 10:00:00,50.82,50.82,50.78,50.78,2500.0,39.9528,39.9528,39.9214,39.9214,2500.0
2005-01-24 10:05:00,50.8,50.81,50.76,50.76,3400.0,39.9371,39.9449,39.9056,39.9056,3400.0
2005-01-24 10:10:00,50.75,50.8,50.75,50.8,5600.0,39.8978,39.9371,39.8978,39.9371,5600.0
2005-01-24 10:15:00,50.81,50.82,50.8,50.8,700.0,39.9449,39.9528,39.9371,39.9371,700.0
2005-01-24 10:20:00,50.85,50.87,50.85,50.87,3300.0,39.9764,39.9921,39.9764,39.9921,3300.0
2005-01-24 10:25:00,50.89,50.9,50.85,50.9,4900.0,40.0078,40.0157,39.9764,40.0157,4900.0
2005-01-24 10:30:00,50.92,50.92,50.87,50.89,4200.0,40.0314,40.0314,39.9921,40.0078,4200.0
2005-01-24 10:35:00,50.88,50.91,50.88,50.89,2900.0,40.0,40.0236,40.0,40.0078,2900.0
2005-01-24 10:40:00,50.89,50.9,50.88,50.89,1800.0,40.0078,40.0157,40.0,40.0078,1800.0
2005-01-24 10:45:00,50.92,50.93,50.92,50.93,800.0,40.0314,40.0393,40.0314,40.0393,800.0
2005-01-24 10:50:00,50.9,50.9,50.85,50.85,1000.0,40.0157,40.0157,39.9764,39.9764,1000.0
2005-01-24 10:55:00,50.85,50.87,50.85,50.86,8200.0,39.9764,39.9921,39.9764,39.9843,8200.0
2005-01-24 11:00:00,50.86,50.9,50.86,50.9,1300.0,39.9843,40.0157,39.9843,40.0157,1300.0
2005-01-24 11:05:00,50.87,50.89,50.87,50.89,1200.0,39.9921,40.0078,39.9921,40.0078,1200.0
2005-01-24 11:10:00,50.89,50.89,50.89,50.89,200.0,40.0078,40.0078,40.0078,40.0078,200.0
2005-01-24 11:15:00,50.9,50.91,50.9,50.91,700.0,40.0157,40.0236,40.0157,40.0236,700.0
2005-01-24 11:20:00,50.98,51.03,50.97,50.97,1700.0,40.0786,40.1179,40.0707,40.0707,1700.0
2005-01-24 11:25:00,50.94,50.95,50.93,50.95,800.0,40.0471,40.055,40.0393,40.055,800.0
2005-01-24 11:30:00,50.94,50.94,50.94,50.94,200.0,40.0471,40.0471,40.0471,40.0471,200.0
2005-01-24 11:35:00,50.95,50.95,50.94,50.95,1000.0,40.055,40.055,40.0471,40.055,1000.0
2005-01-24 11:40:00,50.92,50.92,50.85,50.87,1500.0,40.0314,40.0314,39.9764,39.9921,1500.0
2005-01-24 11:45:00,50.86,50.89,50.86,50.89,1000.0,39.9843,40.0078,39.9843,40.0078,1000.0
2005-01-24 11:50:00,50.89,50.92,50.89,50.92,1000.0,40.0078,40.0314,40.0078,40.0314,1000.0
2005-01-24 11:55:00,50.91,50.91,50.85,50.86,700.0,40.0236,40.0236,39.9764,39.9843,700.0
2005-01-24 12:00:00,50.86,51.0,50.86,50.93,1700.0,39.9843,40.0943,39.9843,40.0393,1700.0
2005-01-24 12:05:00,50.91,50.92,50.89,50.89,500.0,40.0236,40.0314,40.0078,40.0078,500.0
2005-01-24 12:10:00,50.93,50.93,50.93,50.93,800.0,40.0393,40.0393,40.0393,40.0393,800.0
2005-01-24 12:15:00,50.89,50.9,50.89,50.9,400.0,40.0078,40.0157,40.0078,40.0157,400.0
2005-01-24 12:20:00,50.9,50.92,50.9,50.9,500.0,40.0157,40.0314,40.0157,40.0157,500.0
2005-01-24 12:25:00,50.9,50.9,50.9,50.9,0.0,40.0157,40.0157,40.0157,40.0157,0.0
2005-01-24 12:30:00,50.91,50.91,50.86,50.87,1500.0,40.0236,40.0236,39.9843,39.9921,1500.0
2005-01-24 12:35:00,50.87,50.9,50.87,50.9,800.0,39.9921,40.0157,39.9921,40.0157,800.0
2005-01-24 12:40:00,50.86,50.87,50.86,50.87,1000.0,39.9843,39.9921,39.9843,39.9921,1000.0
2005-01-24 12:45:00,50.87,50.89,50.87,50.89,500.0,39.9921,40.0078,39.9921,40.0078,500.0
2005-01-24 12:50:00,50.9,50.91,50.9,50.9,600.0,40.0157,40.0236,40.0157,40.0157,600.0
2005-01-24 12:55:00,50.9,50.9,50.9,50.9,100.0,40.0157,40.0157,40.0157,40.0157,100.0
2005-01-24 13:00:00,50.9,50.91,50.88,50.89,3100.0,40.0157,40.0236,40.0,40.0078,3100.0
2005-01-24 13:05:00,50.87,50.87,50.87,50.87,400.0,39.9921,39.9921,39.9921,39.9921,400.0
2005-01-24 13:10:00,50.88,50.89,50.87,50.89,1100.0,40.0,40.0078,39.9921,40.0078,1100.0
2005-01-24 13:15:00,50.89,50.89,50.87,50.88,800.0,40.0078,40.0078,39.9921,40.0,800.0
2005-01-24 13:20:00,50.89,50.89,50.89,50.89,200.0,40.0078,40.0078,40.0078,40.0078,200.0
2005-01-24 13:25:00,50.89,50.9,50.86,50.9,1600.0,40.0078,40.0157,39.9843,40.0157,1600.0
2005-01-24 13:30:00,50.91,50.91,50.86,50.87,1600.0,40.0236,40.0236,39.9843,39.9921,1600.0
2005-01-24 13:35:00,50.87,50.87,50.87,50.87,0.0,39.9921,39.9921,39.9921,39.9921,0.0
2005-01-24 13:40:00,50.88,50.89,50.88,50.88,800.0,40.0,40.0078,40.0,40.0,800.0
2005-01-24 13:45:00,50.87,50.87,50.85,50.85,2500.0,39.9921,39.9921,39.9764,39.9764,2500.0
2005-01-24 13:50:00,50.85,50.86,50.85,50.86,1100.0,39.9764,39.9843,39.9764,39.9843,1100.0
2005-01-24 13:55:00,50.86,50.86,50.85,50.85,1600.0,39.9843,39.9843,39.9764,39.9764,1600.0
2005-01-24 14:00:00,50.86,50.86,50.85,50.86,2800.0,39.9843,39.9843,39.9764,39.9843,2800.0
2005-01-24 14:05:00,50.85,50.86,50.85,50.85,3700.0,39.9764,39.9843,39.9764,39.9764,3700.0
2005-01-24 14:10:00,50.86,50.89,50.86,50.87,1800.0,39.9843,40.0078,39.9843,39.9921,1800.0
2005-01-24 14:15:00,50.87,50.88,50.85,50.86,1700.0,39.9921,40.0,39.9764,39.9843,1700.0
2005-01-24 14:20:00,50.87,50.87,50.86,50.86,600.0,39.9921,39.9921,39.9843,39.9843,600.0
2005-01-24 14:25:00,50.86,50.86,50.85,50.85,3700.0,39.9843,39.9843,39.9764,39.9764,3700.0
2005-01-24 14:30:00,50.85,50.85,50.84,50.84,3000.0,39.9764,39.9764,39.9685,39.9685,3000.0
2005-01-24 14:35:00,50.84,50.86,50.84,50.86,7400.0,39.9685,39.9843,39.9685,39.9843,7400.0
2005-01-24 14:40:00,50.85,50.86,50.85,50.86,2400.0,39.9764,39.9843,39.9764,39.9843,2400.0
2005-01-24 14:45:00,50.86,50.9,50.84,50.89,8900.0,39.9843,40.0157,39.9685,40.0078,8900.0
2005-01-24 14:50:00,50.9,50.9,50.81,50.82,2200.0,40.0157,40.0157,39.9449,39.9528,2200.0
2005-01-24 14:55:00,50.8,50.84,50.79,50.82,3800.0,39.9371,39.9685,39.9292,39.9528,3800.0
2005-01-24 15:00:00,50.81,50.81,50.79,50.79,1400.0,39.9449,39.9449,39.9292,39.9292,1400.0
2005-01-24 15:05:00,50.79,50.79,50.78,50.79,1700.0,39.9292,39.9292,39.9214,39.9292,1700.0
2005-01-24 15:10:00,50.79,50.79,50.78,50.78,1800.0,39.9292,39.9292,39.9214,39.9214,1800.0
2005-01-24 15:15:00,50.79,50.79,50.79,50.79,2800.0,39.9292,39.9292,39.9292,39.9292,2800.0
2005-01-24 15:20:00,50.79,50.82,50.78,50.82,2500.0,39.9292,39.9528,39.9214,39.9528,2500.0
2005-01-24 15:25:00,50.8,50.83,50.8,50.83,1900.0,39.9371,39.9607,39.9371,39.9607,1900.0
2005-01-24 15:30:00,50.84,50.84,50.8,50.81,1900.0,39.9685,39.9685,39.9371,39.9449,1900.0
2005-01-24 15:35:00,50.8,50.82,50.8,50.81,3200.0,39.9371,39.9528,39.9371,39.9449,3200.0
2005-01-24 15:40:00,50.81,50.81,50.8,50.81,4700.0,39.9449,39.9449,39.9371,39.9449,4700.0
2005-01-24 15:45:00,50.81,50.82,50.81,50.81,6000.0,39.9449,39.9528,39.9449,39.9449,6000.0
2005-01-24 15:50:00,50.81,50.81,50.81,50.81,1200.0,39.9449,39.9449,39.9449,39.9449,1200.0
2005-01-24 15:55:00,50.82,50.83,50.82,50.83,9600.0,39.9528,39.9607,39.9528,39.9607,9600.0
2005-01-25 09:30:00,50.86,51.01,50.85,51.01,4100.0,39.9843,40.1022,39.9764,40.1022,4100.0
2005-01-25 09:35:00,51.03,51.2,51.03,51.19,5900.0,40.1179,40.2515,40.1179,40.2437,5900.0
2005-01-25 09:40:00,51.2,51.22,51.15,51.18,2000.0,40.2515,40.2673,40.2122,40.2358,2000.0
2005-01-25 09:45:00,51.18,51.2,51.06,51.16,4800.0,40.2358,40.2515,40.1415,40.2201,4800.0
2005-01-25 09:50:00,51.17,51.21,51.1,51.11,4800.0,40.228,40.2594,40.1729,40.1808,4800.0
2005-01-25 09:55:00,51.12,51.13,51.12,51.12,3100.0,40.1887,40.1965,40.1887,40.1887,3100.0
2005-01-25 10:00:00,51.13,51.13,51.08,51.1,5700.0,40.1965,40.1965,40.1572,40.1729,5700.0
2005-01-25 10:05:00,51.1,51.12,51.09,51.11,2900.0,40.1729,40.1887,40.1651,40.1808,2900.0
2005-01-25 10:10:00,51.11,51.12,51.11,51.12,1100.0,40.1808,40.1887,40.1808,40.1887,1100.0
2005-01-25 10:15:00,51.16,51.18,51.16,51.18,400.0,40.2201,40.2358,40.2201,40.2358,400.0
2005-01-25 10:20:00,51.22,51.22,51.1,51.15,2700.0,40.2673,40.2673,40.1729,40.2122,2700.0
2005-01-25 10:25:00,51.16,51.23,51.16,51.23,1000.0,40.2201,40.2751,40.2201,40.2751,1000.0
2005-01-25 10:30:00,51.23,51.31,51.23,51.27,2700.0,40.2751,40.338,40.2751,40.3066,2700.0
2005-01-25 10:35:00,51.28,51.35,51.28,51.35,1400.0,40.3144,40.3695,40.3144,40.3695,1400.0
2005-01-25 10:40:00,51.38,51.5,51.38,51.48,6500.0,40.3931,40.4874,40.3931,40.4717,6500.0
2005-01-25 10:45:00,51.49,51.49,51.36,51.36,2500.0,40.4795,40.4795,40.3773,40.3773,2500.0
2005-01-25 10:50:00,51.33,51.33,51.32,51.33,1500.0,40.3538,40.3538,40.3459,40.3538,1500.0
2005-01-25 10:55:00,51.3,51.3,51.24,51.26,2200.0,40.3302,40.3302,40.283,40.2987,2200.0
2005-01-25 11:00:00,51.25,51.26,51.25,51.25,900.0,40.2909,40.2987,40.2909,40.2909,900.0
2005-01-25 11:05:00,51.25,51.27,51.24,51.27,3100.0,40.2909,40.3066,40.283,40.3066,3100.0
2005-01-25 11:10:00,51.24,51.24,51.23,51.23,300.0,40.283,40.283,40.2751,40.2751,300.0
2005-01-25 11:15:00,51.23,51.23,51.2,51.2,800.0,40.2751,40.2751,40.2515,40.2515,800.0
2005-01-25 11:20:00,51.18,51.23,51.18,51.21,2100.0,40.2358,40.2751,40.2358,40.2594,2100.0
2005-01-25 11:25:00,51.23,51.24,51.22,51.24,1200.0,40.2751,40.283,40.2673,40.283,1200.0
2005-01-25 11:30:00,51.25,51.25,51.24,51.24,1300.0,40.2909,40.2909,40.283,40.283,1300.0
2005-01-25 11:35:00,51.24,51.24,51.22,51.22,2500.0,40.283,40.283,40.2673,40.2673,2500.0
2005-01-25 11:40:00,51.22,51.23,51.19,51.19,4700.0,40.2673,40.2751,40.2437,40.2437,4700.0
2005-01-25 11:45:00,51.17,51.17,51.17,51.17,200.0,40.228,40.228,40.228,40.228,200.0
2005-01-25 11:50:00,51.15,51.17,51.15,51.17,1500.0,40.2122,40.228,40.2122,40.228,1500.0
2005-01-25 11:55:00,51.17,51.17,51.16,51.16,900.0,40.228,40.228,40.2201,40.2201,900.0
2005-01-25 12:00:00,51.16,51.17,51.1,51.1,2100.0,40.2201,40.228,40.1729,40.1729,2100.0
2005-01-25 12:05:00,51.1,51.11,51.1,51.11,4500.0,40.1729,40.1808,40.1729,40.1808,4500.0
2005-01-25 12:10:00,51.12,51.21,51.12,51.19,2200.0,40.1887,40.2594,40.1887,40.2437,2200.0
2005-01-25 12:15:00,51.19,51.2,51.18,51.18,800.0,40.2437,40.2515,40.2358,40.2358,800.0
2005-01-25 12:20:00,51.18,51.18,51.18,51.18,100.0,40.2358,40.2358,40.2358,40.2358,100.0
2005-01-25 12:25:00,51.17,51.17,51.15,51.16,4500.0,40.228,40.228,40.2122,40.2201,4500.0
2005-01-25 12:30:00,51.15,51.16,51.15,51.16,5900.0,40.2122,40.2201,40.2122,40.2201,5900.0
2005-01-25 12:35:00,51.16,51.18,51.15,51.17,12200.0,40.2201,40.2358,40.2122,40.228,12200.0
2005-01-25 12:40:00,51.15,51.15,51.15,51.15,500.0,40.2122,40.2122,40.2122,40.2122,500.0
2005-01-25 12:45:00,51.14,51.15,51.14,51.15,600.0,40.2044,40.2122,40.2044,40.2122,600.0
2005-01-25 12:50:00,51.14,51.14,51.12,51.12,2000.0,40.2044,40.2044,40.1887,40.1887,2000.0
2005-01-25 12:55:00,51.11,51.11,51.09,51.09,3700.0,40.1808,40.1808,40.1651,40.1651,3700.0
2005-01-25 13:00:00,51.09,51.15,51.09,51.15,8100.0,40.1651,40.2122,40.1651,40.2122,8100.0
2005-01-25 13:05:00,51.2,51.2,51.2,51.2,500.0,40.2515,40.2515,40.2515,40.2515,500.0
2005-01-25 13:10:00,51.22,51.22,51.22,51.22,200.0,40.2673,40.2673,40.2673,40.2673,200.0
2005-01-25 13:15:00,51.19,51.2,51.19,51.2,500.0,40.2437,40.2515,40.2437,40.2515,500.0
2005-01-25 13:20:00,51.2,51.2,51.19,51.19,5900.0,40.2515,40.2515,40.2437,40.2437,5900.0
2005-01-25 13:25:00,51.19,51.2,51.18,51.18,2000.0,40.2437,40.2515,40.2358,40.2358,2000.0
2005-01-25 13:30:00,51.16,51.16,51.15,51.15,1500.0,40.2201,40.2201,40.2122,40.2122,1500.0
2005-01-25 13:35:00,51.16,51.16,51.14,51.15,9200.0,40.2201,40.2201,40.2044,40.2122,9200.0
2005-01-25 13:40:00,51.1,51.1,51.09,51.09,500.0,40.1729,40.1729,40.1651,40.1651,500.0
2005-01-25 13:45:00,51.09,51.09,51.09,51.09,300.0,40.1651,40.1651,40.1651,40.1651,300.0
2005-01-25 13:50:00,51.06,51.06,51.06,51.06,300.0,40.1415,40.1415,40.1415,40.1415,300.0
2005-01-25 13:55:00,51.07,51.07,51.07,51.07,2400.0,40.1493,40.1493,40.1493,40.1493,2400.0
2005-01-25 14:00:00,51.04,51.05,51.04,51.04,3600.0,40.1258,40.1336,40.1258,40.1258,3600.0
2005-01-25 14:05:00,51.05,51.05,51.04,51.04,4100.0,40.1336,40.1336,40.1258,40.1258,4100.0
2005-01-25 14:10:00,51.04,51.05,51.04,51.04,7700.0,40.1258,40.1336,40.1258,40.1258,7700.0
2005-01-25 14:15:00,51.04,51.04,51.04,51.04,3400.0,40.1258,40.1258,40.1258,40.1258,3400.0
2005-01-25 14:20:00,51.04,51.04,51.04,51.04,7400.0,40.1258,40.1258,40.1258,40.1258,7400.0
2005-01-25 14:25:00,51.04,51.04,51.03,51.03,700.0,40.1258,40.1258,40.1179,40.1179,700.0
2005-01-25 14:30:00,51.03,51.03,51.03,51.03,600.0,40.1179,40.1179,40.1179,40.1179,600.0
2005-01-25 14:35:00,51.04,51.04,51.03,51.03,1100.0,40.1258,40.1258,40.1179,40.1179,1100.0
2005-01-25 14:40:00,51.03,51.06,51.03,51.05,5900.0,40.1179,40.1415,40.1179,40.1336,5900.0
2005-01-25 14:45:00,51.05,51.07,51.05,51.05,2700.0,40.1336,40.1493,40.1336,40.1336,2700.0
2005-01-25 14:50:00,51.06,51.08,51.06,51.08,2400.0,40.1415,40.1572,40.1415,40.1572,2400.0
2005-01-25 14:55:00,51.08,51.08,51.08,51.08,800.0,40.1572,40.1572,40.1572,40.1572,800.0
2005-01-25 15:00:00,51.08,51.09,51.08,51.08,1600.0,40.1572,40.1651,40.1572,40.1572,1600.0
2005-01-25 15:05:00,51.08,51.09,51.08,51.08,1400.0,40.1572,40.1651,40.1572,40.1572,1400.0
2005-01-25 15:10:00,51.08,51.1,51.08,51.09,8000.0,40.1572,40.1729,40.1572,40.1651,8000.0
2005-01-25 15:15:00,51.09,51.11,51.09,51.11,7900.0,40.1651,40.1808,40.1651,40.1808,7900.0
2005-01-25 15:20:00,51.11,51.11,51.08,51.1,1600.0,40.1808,40.1808,40.1572,40.1729,1600.0
2005-01-25 15:25:00,51.1,51.13,51.07,51.13,14000.0,40.1729,40.1965,40.1493,40.1965,14000.0
2005-01-25 15:30:00,51.12,51.12,51.07,51.11,6500.0,40.1887,40.1887,40.1493,40.1808,6500.0
2005-01-25 15:35:00,51.1,51.1,51.07,51.07,4300.0,40.1729,40.1729,40.1493,40.1493,4300.0
2005-01-25 15:40:00,51.07,51.08,51.07,51.07,4400.0,40.1493,40.1572,40.1493,40.1493,4400.0
2005-01-25 15:45:00,51.07,51.08,51.05,51.08,4000.0,40.1493,40.1572,40.1336,40.1572,4000.0
2005-01-25 15:50:00,51.07,51.07,51.05,51.05,4200.0,40.1493,40.1493,40.1336,40.1336,4200.0
2005-01-25 15:55:00,51.06,51.15,51.05,51.11,4400.0,40.1415,40.2122,40.1336,40.1808,4400.0
2005-01-26 09:30:00,51.5,51.5,51.45,51.45,3100.0,40.4874,40.4874,40.4481,40.4481,3100.0
2005-01-26 09:35:00,51.54,51.54,51.44,51.47,1100.0,40.5188,40.5188,40.4402,40.4638,1100.0
2005-01-26 09:40:00,51.47,51.47,51.39,51.4,1900.0,40.4638,40.4638,40.4009,40.4088,1900.0
2005-01-26 09:45:00,51.4,51.52,51.4,51.52,4200.0,40.4088,40.5031,40.4088,40.5031,4200.0
2005-01-26 09:50:00,51.53,51.6,51.52,51.6,4700.0,40.511,40.566,40.5031,40.566,4700.0
2005-01-26 09:55:00,51.64,51.66,51.63,51.63,2200.0,40.5975,40.6132,40.5896,40.5896,2200.0
2005-01-26 10:00:00,51.6,51.68,51.51,51.52,9700.0,40.566,40.6289,40.4953,40.5031,9700.0
2005-01-26 10:05:00,51.57,51.78,51.57,51.78,4400.0,40.5424,40.7075,40.5424,40.7075,4400.0
2005-01-26 10:10:00,51.78,51.8,51.77,51.79,6700.0,40.7075,40.7232,40.6997,40.7154,6700.0
2005-01-26 10:15:00,51.78,51.91,51.78,51.91,2300.0,40.7075,40.8097,40.7075,40.8097,2300.0
2005-01-26 10:20:00,51.87,51.89,51.87,51.88,9600.0,40.7783,40.794,40.7783,40.7861,9600.0
2005-01-26 10:25:00,51.8,51.8,51.68,51.68,900.0,40.7232,40.7232,40.6289,40.6289,900.0
2005-01-26 10:30:00,51.68,51.71,51.63,51.63,14100.0,40.6289,40.6525,40.5896,40.5896,14100.0
2005-01-26 10:35:00,51.6,51.6,51.55,51.6,3700.0,40.566,40.566,40.5267,40.566,3700.0
2005-01-26 10:40:00,51.59,51.6,51.59,51.59,7200.0,40.5582,40.566,40.5582,40.5582,7200.0
2005-01-26 10:45:00,51.59,51.59,51.58,51.59,1000.0,40.5582,40.5582,40.5503,40.5582,1000.0
2005-01-26 10:50:00,51.64,51.64,51.64,51.64,2400.0,40.5975,40.5975,40.5975,40.5975,2400.0
2005-01-26 10:55:00,51.63,51.63,51.62,51.63,3100.0,40.5896,40.5896,40.5817,40.5896,3100.0
2005-01-26 11:00:00,51.62,51.67,51.62,51.67,600.0,40.5817,40.621,40.5817,40.621,600.0
2005-01-26 11:05:00,51.67,51.76,51.66,51.76,4100.0,40.621,40.6918,40.6132,40.6918,4100.0
2005-01-26 11:10:00,51.76,51.8,51.75,51.75,1900.0,40.6918,40.7232,40.6839,40.6839,1900.0
2005-01-26 11:15:00,51.7,51.77,51.66,51.77,3800.0,40.6446,40.6997,40.6132,40.6997,3800.0
2005-01-26 11:20:00,51.77,51.85,51.57,51.64,3900.0,40.6997,40.7626,40.5424,40.5975,3900.0
2005-01-26 11:25:00,51.6,51.73,51.6,51.72,2700.0,40.566,40.6682,40.566,40.6604,2700.0
2005-01-26 11:30:00,51.66,51.67,51.66,51.67,3200.0,40.6132,40.621,40.6132,40.621,3200.0
2005-01-26 11:35:00,51.65,51.67,51.65,51.67,2000.0,40.6053,40.621,40.6053,40.621,2000.0
2005-01-26 11:40:00,51.67,51.68,51.66,51.66,4700.0,40.621,40.6289,40.6132,40.6132,4700.0
2005-01-26 11:45:00,51.66,51.66,51.65,51.65,4100.0,40.6132,40.6132,40.6053,40.6053,4100.0
2005-01-26 11:50:00,51.66,51.67,51.66,51.66,1100.0,40.6132,40.621,40.6132,40.6132,1100.0
2005-01-26 11:55:00,51.66,51.66,51.66,51.66,600.0,40.6132,40.6132,40.6132,40.6132,600.0
2005-01-26 12:00:00,51.67,51.67,51.67,51.67,200.0,40.621,40.621,40.621,40.621,200.0
2005-01-26 12:05:00,51.66,51.66,51.66,51.66,300.0,40.6132,40.6132,40.6132,40.6132,300.0
2005-01-26 12:10:00,51.67,51.74,51.66,51.7,2600.0,40.621,40.6761,40.6132,40.6446,2600.0
2005-01-26 12:15:00,51.71,51.72,51.7,51.7,1100.0,40.6525,40.6604,40.6446,40.6446,1100.0
2005-01-26 12:20:00,51.7,51.7,51.7,51.7,0.0,40.6446,40.6446,40.6446,40.6446,0.0
2005-01-26 12:25:00,51.67,51.67,51.65,51.65,3200.0,40.621,40.621,40.6053,40.6053,3200.0
2005-01-26 12:30:00,51.65,51.65,51.65,51.65,200.0,40.6053,40.6053,40.6053,40.6053,200.0
2005-01-26 12:35:00,51.65,51.65,51.65,51.65,300.0,40.6053,40.6053,40.6053,40.6053,300.0
2005-01-26 12:40:00,51.65,51.66,51.65,51.66,2300.0,40.6053,40.6132,40.6053,40.6132,2300.0
2005-01-26 12:45:00,51.65,51.65,51.65,51.65,2000.0,40.6053,40.6053,40.6053,40.6053,2000.0
2005-01-26 12:50:00,51.66,51.72,51.65,51.71,8800.0,40.6132,40.6604,40.6053,40.6525,8800.0
2005-01-26 12:55:00,51.73,51.75,51.71,51.75,1700.0,40.6682,40.6839,40.6525,40.6839,1700.0
2005-01-26 13:00:00,51.75,51.76,51.69,51.71,1200.0,40.6839,40.6918,40.6368,40.6525,1200.0
2005-01-26 13:05:00,51.74,51.77,51.74,51.75,600.0,40.6761,40.6997,40.6761,40.6839,600.0
2005-01-26 13:10:00,51.75,51.75,51.75,51.75,0.0,40.6839,40.6839,40.6839,40.6839,0.0
2005-01-26 13:15:00,51.75,51.75,51.73,51.73,800.0,40.6839,40.6839,40.6682,40.6682,800.0
2005-01-26 13:20:00,51.73,51.73,51.73,51.73,100.0,40.6682,40.6682,40.6682,40.6682,100.0
2005-01-26 13:25:00,51.72,51.72,51.71,51.72,1300.0,40.6604,40.6604,40.6525,40.6604,1300.0
2005-01-26 13:30:00,51.72,51.73,51.7,51.7,3000.0,40.6604,40.6682,40.6446,40.6446,3000.0
2005-01-26 13:35:00,51.68,51.68,51.67,51.67,800.0,40.6289,40.6289,40.621,40.621,800.0
2005-01-26 13:40:00,51.67,51.67,51.66,51.66,1500.0,40.621,40.621,40.6132,40.6132,1500.0
2005-01-26 13:45:00,51.66,51.75,51.66,51.71,5400.0,40.6132,40.6839,40.6132,40.6525,5400.0
2005-01-26 13:50:00,51.71,51.81,51.71,51.81,2100.0,40.6525,40.7311,40.6525,40.7311,2100.0
2005-01-26 13:55:00,51.81,51.81,51.75,51.76,1900.0,40.7311,40.7311,40.6839,40.6918,1900.0
2005-01-26 14:00:00,51.78,51.88,51.78,51.84,2200.0,40.7075,40.7861,40.7075,40.7547,2200.0
2005-01-26 14:05:00,51.84,51.84,51.81,51.81,400.0,40.7547,40.7547,40.7311,40.7311,400.0
2005-01-26 14:10:00,51.85,51.86,51.82,51.82,900.0,40.7626,40.7704,40.739,40.739,900.0
2005-01-26 14:15:00,51.8,51.8,51.75,51.75,1000.0,40.7232,40.7232,40.6839,40.6839,1000.0
2005-01-26 14:20:00,51.73,51.73,51.69,51.71,2800.0,40.6682,40.6682,40.6368,40.6525,2800.0
2005-01-26 14:25:00,51.71,51.74,51.71,51.72,8500.0,40.6525,40.6761,40.6525,40.6604,8500.0
2005-01-26 14:30:00,51.72,51.72,51.71,51.72,1800.0,40.6604,40.6604,40.6525,40.6604,1800.0
2005-01-26 14:35:00,51.72,51.72,51.7,51.7,1100.0,40.6604,40.6604,40.6446,40.6446,1100.0
2005-01-26 14:40:00,51.7,51.73,51.7,51.72,1000.0,40.6446,40.6682,40.6446,40.6604,1000.0
2005-01-26 14:45:00,51.72,51.72,51.72,51.72,600.0,40.6604,40.6604,40.6604,40.6604,600.0
2005-01-26 14:50:00,51.72,51.72,51.71,51.71,1400.0,40.6604,40.6604,40.6525,40.6525,1400.0
2005-01-26 14:55:00,51.71,51.73,51.71,51.73,900.0,40.6525,40.6682,40.6525,40.6682,900.0
2005-01-26 15:00:00,51.73,51.75,51.73,51.75,1300.0,40.6682,40.6839,40.6682,40.6839,1300.0
2005-01-26 15:05:00,51.75,51.77,51.75,51.77,5900.0,40.6839,40.6997,40.6839,40.6997,5900.0
2005-01-26 15:10:00,51.77,51.79,51.75,51.75,10200.0,40.6997,40.7154,40.6839,40.6839,10200.0
2005-01-26 15:15:00,51.75,51.76,51.75,51.75,3800.0,40.6839,40.6918,40.6839,40.6839,3800.0
2005-01-26 15:20:00,51.75,51.84,51.75,51.83,7300.0,40.6839,40.7547,40.6839,40.7468,7300.0
2005-01-26 15:25:00,51.84,51.86,51.83,51.84,1800.0,40.7547,40.7704,40.7468,40.7547,1800.0
2005-01-26 15:30:00,51.83,51.83,51.77,51.83,6800.0,40.7468,40.7468,40.6997,40.7468,6800.0
2005-01-26 15:35:00,51.85,51.89,51.85,51.85,1300.0,40.7626,40.794,40.7626,40.7626,1300.0
2005-01-26 15:40:00,51.81,51.9,51.79,51.9,4200.0,40.7311,40.8019,40.7154,40.8019,4200.0
2005-01-26 15:45:00,51.91,51.91,51.8,51.89,8600.0,40.8097,40.8097,40.7232,40.794,8600.0
2005-01-26 15:50:00,51.89,51.89,51.85,51.85,3400.0,40.794,40.794,40.7626,40.7626,3400.0
2005-01-26 15:55:00,51.85,51.99,51.85,51.99,7700.0,40.7626,40.8726,40.7626,40.8726,7700.0
2005-01-27 09:30:00,51.99,51.99,51.93,51.93,1000.0,40.8726,40.8726,40.8254,40.8254,1000.0
2005-01-27 09:35:00,51.9,51.9,51.8,51.8,4100.0,40.8019,40.8019,40.7232,40.7232,4100.0
2005-01-27 09:40:00,51.75,51.75,51.75,51.75,400.0,40.6839,40.6839,40.6839,40.6839,400.0
2005-01-27 09:45:00,51.75,51.75,51.69,51.69,1100.0,40.6839,40.6839,40.6368,40.6368,1100.0
2005-01-27 09:50:00,51.64,51.64,51.5,51.5,1200.0,40.5975,40.5975,40.4874,40.4874,1200.0
2005-01-27 09:55:00,51.5,51.5,51.5,51.5,200.0,40.4874,40.4874,40.4874,40.4874,200.0
2005-01-27 10:00:00,51.5,51.56,51.5,51.56,3800.0,40.4874,40.5346,40.4874,40.5346,3800.0
2005-01-27 10:05:00,51.56,51.57,51.54,51.56,2100.0,40.5346,40.5424,40.5188,40.5346,2100.0
2005-01-27 10:10:00,51.57,51.57,51.56,51.56,1400.0,40.5424,40.5424,40.5346,40.5346,1400.0
2005-01-27 10:15:00,51.53,51.54,51.52,51.52,600.0,40.511,40.5188,40.5031,40.5031,600.0
2005-01-27 10:20:00,51.5,51.53,51.5,51.5,2600.0,40.4874,40.511,40.4874,40.4874,2600.0
2005-01-27 10:25:00,51.5,51.51,51.46,51.47,4000.0,40.4874,40.4953,40.456,40.4638,4000.0
2005-01-27 10:30:00,51.47,51.47,51.45,51.47,3800.0,40.4638,40.4638,40.4481,40.4638,3800.0
2005-01-27 10:35:00,51.49,51.49,51.48,51.49,2100.0,40.4795,40.4795,40.4717,40.4795,2100.0
2005-01-27 10:40:00,51.49,51.53,51.49,51.51,2000.0,40.4795,40.511,40.4795,40.4953,2000.0
2005-01-27 10:45:00,51.51,51.58,51.51,51.52,1100.0,40.4953,40.5503,40.4953,40.5031,1100.0
2005-01-27 10:50:00,51.55,51.59,51.55,51.58,1400.0,40.5267,40.5582,40.5267,40.5503,1400.0
2005-01-27 10:55:00,51.58,51.58,51.58,51.58,100.0,40.5503,40.5503,40.5503,40.5503,100.0
2005-01-27 11:00:00,51.58,51.59,51.58,51.59,2400.0,40.5503,40.5582,40.5503,40.5582,2400.0
2005-01-27 11:05:00,51.57,51.6,51.57,51.6,13000.0,40.5424,40.566,40.5424,40.566,13000.0
2005-01-27 11:10:00,51.69,51.76,51.69,51.76,1000.0,40.6368,40.6918,40.6368,40.6918,1000.0
2005-01-27 11:15:00,51.77,51.8,51.77,51.77,2500.0,40.6997,40.7232,40.6997,40.6997,2500.0
2005-01-27 11:20:00,51.73,51.73,51.63,51.66,5300.0,40.6682,40.6682,40.5896,40.6132,5300.0
2005-01-27 11:25:00,51.64,51.64,51.63,51.64,300.0,40.5975,40.5975,40.5896,40.5975,300.0
2005-01-27 11:30:00,51.63,51.65,51.63,51.65,1200.0,40.5896,40.6053,40.5896,40.6053,1200.0
2005-01-27 11:35:00,51.66,51.66,51.65,51.65,300.0,40.6132,40.6132,40.6053,40.6053,300.0
2005-01-27 11:40:00,51.65,51.65,51.62,51.63,1500.0,40.6053,40.6053,40.5817,40.5896,1500.0
2005-01-27 11:45:00,51.62,51.64,51.62,51.64,900.0,40.5817,40.5975,40.5817,40.5975,900.0
2005-01-27 11:50:00,51.66,51.68,51.66,51.67,700.0,40.6132,40.6289,40.6132,40.621,700.0
2005-01-27 11:55:00,51.7,51.71,51.7,51.7,1100.0,40.6446,40.6525,40.6446,40.6446,1100.0
2005-01-27 12:00:00,51.69,51.69,51.65,51.68,1500.0,40.6368,40.6368,40.6053,40.6289,1500.0
2005-01-27 12:05:00,51.65,51.65,51.65,51.65,100.0,40.6053,40.6053,40.6053,40.6053,100.0
2005-01-27 12:10:00,51.65,51.65,51.64,51.64,600.0,40.6053,40.6053,40.5975,40.5975,600.0
2005-01-27 12:15:00,51.63,51.63,51.63,51.63,200.0,40.5896,40.5896,40.5896,40.5896,200.0
2005-01-27 12:20:00,51.61,51.64,51.6,51.64,2100.0,40.5739,40.5975,40.566,40.5975,2100.0
2005-01-27 12:25:00,51.64,51.64,51.59,51.59,600.0,40.5975,40.5975,40.5582,40.5582,600.0
2005-01-27 12:30:00,51.55,51.55,51.48,51.48,1300.0,40.5267,40.5267,40.4717,40.4717,1300.0
2005-01-27 12:35:00,51.43,51.51,51.42,51.51,3300.0,40.4324,40.4953,40.4245,40.4953,3300.0
2005-01-27 12:40:00,51.51,51.51,51.45,51.49,1400.0,40.4953,40.4953,40.4481,40.4795,1400.0
2005-01-27 12:45:00,51.5,51.56,51.5,51.55,1700.0,40.4874,40.5346,40.4874,40.5267,1700.0
2005-01-27 12:50:00,51.53,51.53,51.5,51.51,1300.0,40.511,40.511,40.4874,40.4953,1300.0
2005-01-27 12:55:00,51.51,51.52,51.51,51.52,2000.0,40.4953,40.5031,40.4953,40.5031,2000.0
2005-01-27 13:00:00,51.59,51.59,51.53,51.57,1700.0,40.5582,40.5582,40.511,40.5424,1700.0
2005-01-27 13:05:00,51.57,51.57,51.52,51.55,1400.0,40.5424,40.5424,40.5031,40.5267,1400.0
2005-01-27 13:10:00,51.58,51.58,51.55,51.55,300.0,40.5503,40.5503,40.5267,40.5267,300.0
2005-01-27 13:15:00,51.56,51.61,51.52,51.52,1100.0,40.5346,40.5739,40.5031,40.5031,1100.0
2005-01-27 13:20:00,51.56,51.57,51.56,51.57,400.0,40.5346,40.5424,40.5346,40.5424,400.0
2005-01-27 13:25:00,51.58,51.58,51.52,51.53,900.0,40.5503,40.5503,40.5031,40.511,900.0
2005-01-27 13:30:00,51.52,51.52,51.45,51.45,1900.0,40.5031,40.5031,40.4481,40.4481,1900.0
2005-01-27 13:35:00,51.45,51.62,51.43,51.62,3400.0,40.4481,40.5817,40.4324,40.5817,3400.0
2005-01-27 13:40:00,51.56,51.56,51.46,51.47,1400.0,40.5346,40.5346,40.456,40.4638,1400.0
2005-01-27 13:45:00,51.48,51.48,51.43,51.44,1300.0,40.4717,40.4717,40.4324,40.4402,1300.0
2005-01-27 13:50:00,51.43,51.45,51.43,51.45,600.0,40.4324,40.4481,40.4324,40.4481,600.0
2005-01-27 13:55:00,51.46,51.48,51.46,51.48,300.0,40.456,40.4717,40.456,40.4717,300.0
2005-01-27 14:00:00,51.48,51.6,51.48,51.59,2200.0,40.4717,40.566,40.4717,40.5582,2200.0
2005-01-27 14:05:00,51.54,51.56,51.54,51.54,700.0,40.5188,40.5346,40.5188,40.5188,700.0
2005-01-27 14:10:00,51.55,51.58,51.55,51.58,900.0,40.5267,40.5503,40.5267,40.5503,900.0
2005-01-27 14:15:00,51.58,51.58,51.46,51.55,2200.0,40.5503,40.5503,40.456,40.5267,2200.0
2005-01-27 14:20:00,51.56,51.59,51.54,51.59,2900.0,40.5346,40.5582,40.5188,40.5582,2900.0
2005-01-27 14:25:00,51.59,51.59,51.55,51.57,800.0,40.5582,40.5582,40.5267,40.5424,800.0
2005-01-27 14:30:00,51.58,51.58,51.57,51.58,1600.0,40.5503,40.5503,40.5424,40.5503,1600.0
2005-01-27 14:35:00,51.58,51.58,51.55,51.55,1300.0,40.5503,40.5503,40.5267,40.5267,1300.0
2005-01-27 14:40:00,51.55,51.56,51.55,51.56,800.0,40.5267,40.5346,40.5267,40.5346,800.0
2005-01-27 14:45:00,51.56,51.56,51.53,51.53,500.0,40.5346,40.5346,40.511,40.511,500.0
2005-01-27 14:50:00,51.5,51.51,51.4,51.4,1600.0,40.4874,40.4953,40.4088,40.4088,1600.0
2005-01-27 14:55:00,51.4,51.4,51.31,51.35,1200.0,40.4088,40.4088,40.338,40.3695,1200.0
2005-01-27 15:00:00,51.34,51.35,51.32,51.33,5300.0,40.3616,40.3695,40.3459,40.3538,5300.0
2005-01-27 15:05:00,51.33,51.33,51.26,51.3,2000.0,40.3538,40.3538,40.2987,40.3302,2000.0
2005-01-27 15:10:00,51.3,51.3,51.25,51.25,1100.0,40.3302,40.3302,40.2909,40.2909,1100.0
2005-01-27 15:15:00,51.26,51.45,51.26,51.45,13900.0,40.2987,40.4481,40.2987,40.4481,13900.0
2005-01-27 15:20:00,51.45,51.45,51.44,51.44,1700.0,40.4481,40.4481,40.4402,40.4402,1700.0
2005-01-27 15:25:00,51.45,51.57,51.45,51.45,6100.0,40.4481,40.5424,40.4481,40.4481,6100.0
2005-01-27 15:30:00,51.45,51.52,51.42,51.52,2500.0,40.4481,40.5031,40.4245,40.5031,2500.0
2005-01-27 15:35:00,51.55,51.55,51.53,51.55,3500.0,40.5267,40.5267,40.511,40.5267,3500.0
2005-01-27 15:40:00,51.55,51.55,51.51,51.51,4900.0,40.5267,40.5267,40.4953,40.4953,4900.0
2005-01-27 15:45:00,51.51,51.57,51.51,51.56,14400.0,40.4953,40.5424,40.4953,40.5346,14400.0
2005-01-27 15:50:00,51.57,51.73,51.57,51.72,7300.0,40.5424,40.6682,40.5424,40.6604,7300.0
2005-01-27 15:55:00,51.69,51.73,51.6,51.65,12200.0,40.6368,40.6682,40.566,40.6053,12200.0
2005-01-28 09:50:00,54.5,54.5,54.36,54.36,29900.0,42.8459,42.8459,42.7358,42.7358,29900.0
2005-01-28 09:55:00,54.35,54.42,54.25,54.26,36300.0,42.728,42.783,42.6493,42.6572,36300.0
2005-01-28 10:00:00,54.26,54.27,53.98,54.13,23000.0,42.6572,42.6651,42.4371,42.555,23000.0
2005-01-28 10:05:00,54.13,54.13,54.12,54.13,9000.0,42.555,42.555,42.5471,42.555,9000.0
2005-01-28 10:10:00,54.13,54.33,54.13,54.19,20200.0,42.555,42.7122,42.555,42.6022,20200.0
2005-01-28 10:15:00,54.19,54.2,54.18,54.2,9300.0,42.6022,42.61,42.5943,42.61,9300.0
2005-01-28 10:20:00,54.19,54.19,53.98,54.0,14500.0,42.6022,42.6022,42.4371,42.4528,14500.0
2005-01-28 10:25:00,53.99,54.0,53.96,53.99,2900.0,42.4449,42.4528,42.4214,42.4449,2900.0
2005-01-28 10:30:00,53.97,53.98,53.9,53.92,6300.0,42.4292,42.4371,42.3742,42.3899,6300.0
2005-01-28 10:35:00,53.94,54.08,53.93,54.0,11400.0,42.4056,42.5157,42.3978,42.4528,11400.0
2005-01-28 10:40:00,53.95,53.97,53.86,53.95,5100.0,42.4135,42.4292,42.3427,42.4135,5100.0
2005-01-28 10:45:00,53.86,53.88,53.78,53.8,5200.0,42.3427,42.3585,42.2799,42.2956,5200.0
2005-01-28 10:50:00,53.8,53.8,53.7,53.7,3700.0,42.2956,42.2956,42.217,42.217,3700.0
2005-01-28 10:55:00,53.7,53.74,53.69,53.72,4000.0,42.217,42.2484,42.2091,42.2327,4000.0
2005-01-28 11:00:00,53.72,53.72,53.67,53.7,3800.0,42.2327,42.2327,42.1934,42.217,3800.0
2005-01-28 11:05:00,53.69,53.69,53.62,53.62,2500.0,42.2091,42.2091,42.1541,42.1541,2500.0
2005-01-28 11:10:00,53.62,53.63,53.4,53.41,9600.0,42.1541,42.1619,41.9811,41.989,9600.0
2005-01-28 11:15:00,53.44,53.44,53.36,53.39,6500.0,42.0126,42.0126,41.9497,41.9732,6500.0
2005-01-28 11:20:00,53.39,53.4,53.35,53.4,3900.0,41.9732,41.9811,41.9418,41.9811,3900.0
2005-01-28 11:25:00,53.4,53.45,53.39,53.45,3300.0,41.9811,42.0204,41.9732,42.0204,3300.0
2005-01-28 11:30:00,53.44,53.48,53.39,53.48,5700.0,42.0126,42.044,41.9732,42.044,5700.0
2005-01-28 11:35:00,53.5,53.65,53.5,53.65,12700.0,42.0597,42.1776,42.0597,42.1776,12700.0
2005-01-28 11:40:00,53.64,53.65,53.5,53.51,3800.0,42.1698,42.1776,42.0597,42.0676,3800.0
2005-01-28 11:45:00,53.47,53.51,53.47,53.51,2500.0,42.0361,42.0676,42.0361,42.0676,2500.0
2005-01-28 11:50:00,53.51,53.57,53.51,53.56,1900.0,42.0676,42.1148,42.0676,42.1069,1900.0
2005-01-28 11:55:00,53.58,53.7,53.58,53.7,6200.0,42.1226,42.217,42.1226,42.217,6200.0
2005-01-28 12:00:00,53.65,53.73,53.65,53.7,1800.0,42.1776,42.2405,42.1776,42.217,1800.0
2005-01-28 12:05:00,53.7,54.08,53.7,54.08,10000.0,42.217,42.5157,42.217,42.5157,10000.0
2005-01-28 12:10:00,54.09,54.15,53.7,53.7,9000.0,42.5236,42.5707,42.217,42.217,9000.0
2005-01-28 12:15:00,53.8,53.9,53.8,53.9,1800.0,42.2956,42.3742,42.2956,42.3742,1800.0
2005-01-28 12:20:00,53.88,53.89,53.88,53.89,900.0,42.3585,42.3663,42.3585,42.3663,900.0
2005-01-28 12:25:00,53.94,53.95,53.94,53.94,3000.0,42.4056,42.4135,42.4056,42.4056,3000.0
2005-01-28 12:30:00,53.95,53.98,53.95,53.97,2400.0,42.4135,42.4371,42.4135,42.4292,2400.0
2005-01-28 12:35:00,53.97,53.98,53.92,53.92,3200.0,42.4292,42.4371,42.3899,42.3899,3200.0
2005-01-28 12:40:00,53.92,53.92,53.77,53.9,3500.0,42.3899,42.3899,42.272,42.3742,3500.0
2005-01-28 12:45:00,53.9,53.95,53.9,53.91,2100.0,42.3742,42.4135,42.3742,42.3821,2100.0
2005-01-28 12:50:00,53.81,53.94,53.81,53.9,2200.0,42.3034,42.4056,42.3034,42.3742,2200.0
2005-01-28 12:55:00,53.9,53.92,53.85,53.88,1700.0,42.3742,42.3899,42.3349,42.3585,1700.0
2005-01-28 13:00:00,53.86,53.94,53.67,53.68,4700.0,42.3427,42.4056,42.1934,42.2012,4700.0
2005-01-28 13:05:00,53.78,53.78,53.72,53.73,1800.0,42.2799,42.2799,42.2327,42.2405,1800.0
2005-01-28 13:10:00,53.73,53.8,53.73,53.76,2500.0,42.2405,42.2956,42.2405,42.2641,2500.0
2005-01-28 13:15:00,53.79,53.81,53.67,53.68,5500.0,42.2877,42.3034,42.1934,42.2012,5500.0
2005-01-28 13:20:00,53.68,53.69,53.59,53.6,3700.0,42.2012,42.2091,42.1305,42.1383,3700.0
2005-01-28 13:25:00,53.64,53.69,53.64,53.68,3700.0,42.1698,42.2091,42.1698,42.2012,3700.0
2005-01-28 13:30:00,53.68,53.77,53.68,53.73,8000.0,42.2012,42.272,42.2012,42.2405,8000.0
2005-01-28 13:35:00,53.72,53.72,53.68,53.68,900.0,42.2327,42.2327,42.2012,42.2012,900.0
2005-01-28 13:40:00,53.69,53.69,53.68,53.69,5500.0,42.2091,42.2091,42.2012,42.2091,5500.0
2005-01-28 13:45:00,53.69,53.69,53.57,53.69,1800.0,42.2091,42.2091,42.1148,42.2091,1800.0
2005-01-28 13:50:00,53.68,53.7,53.68,53.69,2600.0,42.2012,42.217,42.2012,42.2091,2600.0
2005-01-28 13:55:00,53.68,53.69,53.65,53.69,2500.0,42.2012,42.2091,42.1776,42.2091,2500.0
2005-01-28 14:00:00,53.68,53.68,53.65,53.66,1000.0,42.2012,42.2012,42.1776,42.1855,1000.0
2005-01-28 14:05:00,53.67,53.67,53.55,53.55,6700.0,42.1934,42.1934,42.099,42.099,6700.0
2005-01-28 14:10:00,53.54,53.54,53.42,53.42,9400.0,42.0912,42.0912,41.9968,41.9968,9400.0
2005-01-28 14:15:00,53.45,53.45,53.14,53.19,17300.0,42.0204,42.0204,41.7767,41.816,17300.0
2005-01-28 14:20:00,53.19,53.25,53.19,53.23,8900.0,41.816,41.8632,41.816,41.8475,8900.0
2005-01-28 14:25:00,53.24,53.25,53.2,53.2,6000.0,41.8553,41.8632,41.8239,41.8239,6000.0
2005-01-28 14:30:00,53.2,53.25,53.2,53.25,5200.0,41.8239,41.8632,41.8239,41.8632,5200.0
2005-01-28 14:35:00,53.24,53.37,53.22,53.37,8300.0,41.8553,41.9575,41.8396,41.9575,8300.0
2005-01-28 14:40:00,53.28,53.29,53.19,53.21,5600.0,41.8868,41.8946,41.816,41.8317,5600.0
2005-01-28 14:45:00,53.24,53.24,53.09,53.16,7600.0,41.8553,41.8553,41.7374,41.7924,7600.0
2005-01-28 14:50:00,53.15,53.16,53.12,53.16,7300.0,41.7846,41.7924,41.761,41.7924,7300.0
2005-01-28 14:55:00,53.12,53.13,53.11,53.11,5500.0,41.761,41.7688,41.7531,41.7531,5500.0
2005-01-28 15:00:00,53.11,53.15,53.11,53.11,17600.0,41.7531,41.7846,41.7531,41.7531,17600.0
2005-01-28 15:05:00,53.11,53.14,53.1,53.14,2300.0,41.7531,41.7767,41.7453,41.7767,2300.0
2005-01-28 15:10:00,53.13,53.14,53.13,53.13,2600.0,41.7688,41.7767,41.7688,41.7688,2600.0
2005-01-28 15:15:00,53.13,53.15,53.13,53.15,7400.0,41.7688,41.7846,41.7688,41.7846,7400.0
2005-01-28 15:20:00,53.15,53.19,53.15,53.18,7200.0,41.7846,41.816,41.7846,41.8082,7200.0
2005-01-28 15:25:00,53.18,53.31,53.18,53.3,10800.0,41.8082,41.9104,41.8082,41.9025,10800.0
2005-01-28 15:30:00,53.31,53.33,53.27,53.32,8700.0,41.9104,41.9261,41.8789,41.9182,8700.0
2005-01-28 15:35:00,53.32,53.33,53.28,53.28,13300.0,41.9182,41.9261,41.8868,41.8868,13300.0
2005-01-28 15:40:00,53.28,53.33,53.28,53.3,12400.0,41.8868,41.9261,41.8868,41.9025,12400.0
2005-01-28 15:45:00,53.16,53.31,53.16,53.25,12600.0,41.7924,41.9104,41.7924,41.8632,12600.0
2005-01-28 15:50:00,53.25,53.3,53.19,53.27,24600.0,41.8632,41.9025,41.816,41.8789,24600.0
2005-01-28 15:55:00,53.28,53.29,53.24,53.26,11200.0,41.8868,41.8946,41.8553,41.871,11200.0
2005-01-31 09:35:00,53.3,53.54,53.3,53.49,7500.0,41.9025,42.0912,41.9025,42.0519,7500.0
2005-01-31 09:40:00,53.48,53.51,53.4,53.49,4800.0,42.044,42.0676,41.9811,42.0519,4800.0
2005-01-31 09:45:00,53.5,53.6,53.45,53.6,7100.0,42.0597,42.1383,42.0204,42.1383,7100.0
2005-01-31 09:50:00,53.6,53.62,53.47,53.48,22800.0,42.1383,42.1541,42.0361,42.044,22800.0
2005-01-31 09:55:00,53.5,53.59,53.49,53.55,7200.0,42.0597,42.1305,42.0519,42.099,7200.0
2005-01-31 10:00:00,53.59,53.59,53.45,53.56,4600.0,42.1305,42.1305,42.0204,42.1069,4600.0
2005-01-31 10:05:00,53.55,53.55,53.45,53.48,8300.0,42.099,42.099,42.0204,42.044,8300.0
2005-01-31 10:10:00,53.46,53.5,53.45,53.49,6300.0,42.0283,42.0597,42.0204,42.0519,6300.0
2005-01-31 10:15:00,53.49,53.49,53.42,53.49,4400.0,42.0519,42.0519,41.9968,42.0519,4400.0
2005-01-31 10:20:00,53.5,53.5,53.41,53.42,6400.0,42.0597,42.0597,41.989,41.9968,6400.0
2005-01-31 10:25:00,53.42,53.51,53.41,53.51,5600.0,41.9968,42.0676,41.989,42.0676,5600.0
2005-01-31 10:30:00,53.56,53.6,53.52,53.54,6000.0,42.1069,42.1383,42.0754,42.0912,6000.0
2005-01-31 10:35:00,53.55,53.63,53.54,53.62,4400.0,42.099,42.1619,42.0912,42.1541,4400.0
2005-01-31 10:40:00,53.62,53.63,53.61,53.63,2600.0,42.1541,42.1619,42.1462,42.1619,2600.0
2005-01-31 10:45:00,53.57,53.58,53.52,53.54,2900.0,42.1148,42.1226,42.0754,42.0912,2900.0
2005-01-31 10:50:00,53.55,53.59,53.55,53.58,2300.0,42.099,42.1305,42.099,42.1226,2300.0
2005-01-31 10:55:00,53.59,53.6,53.45,53.53,7300.0,42.1305,42.1383,42.0204,42.0833,7300.0
2005-01-31 11:00:00,53.53,53.54,53.5,53.54,2500.0,42.0833,42.0912,42.0597,42.0912,2500.0
2005-01-31 11:05:00,53.53,53.53,53.44,53.49,1800.0,42.0833,42.0833,42.0126,42.0519,1800.0
2005-01-31 11:10:00,53.49,53.49,53.45,53.45,1100.0,42.0519,42.0519,42.0204,42.0204,1100.0
2005-01-31 11:15:00,53.45,53.54,53.45,53.54,2500.0,42.0204,42.0912,42.0204,42.0912,2500.0
2005-01-31 11:20:00,53.55,53.55,53.46,53.48,3500.0,42.099,42.099,42.0283,42.044,3500.0
2005-01-31 11:25:00,53.46,53.57,53.45,53.57,4000.0,42.0283,42.1148,42.0204,42.1148,4000.0
2005-01-31 11:30:00,53.54,53.54,53.5,53.5,1900.0,42.0912,42.0912,42.0597,42.0597,1900.0
2005-01-31 11:35:00,53.5,53.51,53.5,53.5,900.0,42.0597,42.0676,42.0597,42.0597,900.0
2005-01-31 11:40:00,53.5,53.54,53.5,53.5,2500.0,42.0597,42.0912,42.0597,42.0597,2500.0
2005-01-31 11:45:00,53.5,53.52,53.5,53.5,1200.0,42.0597,42.0754,42.0597,42.0597,1200.0
2005-01-31 11:50:00,53.5,53.53,53.5,53.52,2000.0,42.0597,42.0833,42.0597,42.0754,2000.0
2005-01-31 11:55:00,53.52,53.53,53.48,53.53,3000.0,42.0754,42.0833,42.044,42.0833,3000.0
2005-01-31 12:00:00,53.53,53.58,53.52,53.54,3900.0,42.0833,42.1226,42.0754,42.0912,3900.0
2005-01-31 12:05:00,53.56,53.58,53.56,53.58,900.0,42.1069,42.1226,42.1069,42.1226,900.0
2005-01-31 12:10:00,53.58,53.6,53.58,53.6,1000.0,42.1226,42.1383,42.1226,42.1383,1000.0
2005-01-31 12:15:00,53.6,53.61,53.59,53.6,1000.0,42.1383,42.1462,42.1305,42.1383,1000.0
2005-01-31 12:20:00,53.6,53.7,53.6,53.7,2300.0,42.1383,42.217,42.1383,42.217,2300.0
2005-01-31 12:25:00,53.7,53.88,53.7,53.88,4400.0,42.217,42.3585,42.217,42.3585,4400.0
2005-01-31 12:30:00,53.88,53.88,53.75,53.8,1400.0,42.3585,42.3585,42.2563,42.2956,1400.0
2005-01-31 12:35:00,53.82,53.87,53.76,53.87,4500.0,42.3113,42.3506,42.2641,42.3506,4500.0
2005-01-31 12:40:00,53.88,53.92,53.8,53.84,3300.0,42.3585,42.3899,42.2956,42.327,3300.0
2005-01-31 12:45:00,53.85,53.85,53.76,53.76,1700.0,42.3349,42.3349,42.2641,42.2641,1700.0
2005-01-31 12:50:00,53.76,53.77,53.76,53.77,1000.0,42.2641,42.272,42.2641,42.272,1000.0
2005-01-31 12:55:00,53.78,53.82,53.78,53.82,3700.0,42.2799,42.3113,42.2799,42.3113,3700.0
2005-01-31 13:00:00,53.83,53.83,53.81,53.82,4700.0,42.3192,42.3192,42.3034,42.3113,4700.0
2005-01-31 13:05:00,53.82,53.83,53.79,53.79,1300.0,42.3113,42.3192,42.2877,42.2877,1300.0
2005-01-31 13:10:00,53.8,53.8,53.76,53.79,2400.0,42.2956,42.2956,42.2641,42.2877,2400.0
2005-01-31 13:15:00,53.77,53.77,53.68,53.69,2300.0,42.272,42.272,42.2012,42.2091,2300.0
2005-01-31 13:20:00,53.69,53.72,53.69,53.7,900.0,42.2091,42.2327,42.2091,42.217,900.0
2005-01-31 13:25:00,53.75,53.8,53.75,53.8,1100.0,42.2563,42.2956,42.2563,42.2956,1100.0
2005-01-31 13:30:00,53.8,53.8,53.74,53.74,2800.0,42.2956,42.2956,42.2484,42.2484,2800.0
2005-01-31 13:35:00,53.74,53.74,53.72,53.72,700.0,42.2484,42.2484,42.2327,42.2327,700.0
2005-01-31 13:40:00,53.73,53.73,53.72,53.73,2400.0,42.2405,42.2405,42.2327,42.2405,2400.0
2005-01-31 13:45:00,53.69,53.69,53.63,53.66,3200.0,42.2091,42.2091,42.1619,42.1855,3200.0
2005-01-31 13:50:00,53.71,53.74,53.7,53.74,9100.0,42.2248,42.2484,42.217,42.2484,9100.0
2005-01-31 13:55:00,53.74,53.8,53.74,53.8,2300.0,42.2484,42.2956,42.2484,42.2956,2300.0
2005-01-31 14:00:00,53.84,53.84,53.82,53.83,1900.0,42.327,42.327,42.3113,42.3192,1900.0
2005-01-31 14:05:00,53.84,53.93,53.84,53.93,3500.0,42.327,42.3978,42.327,42.3978,3500.0
2005-01-31 14:10:00,53.93,54.0,53.91,54.0,5500.0,42.3978,42.4528,42.3821,42.4528,5500.0
2005-01-31 14:15:00,54.0,54.0,53.97,53.98,10600.0,42.4528,42.4528,42.4292,42.4371,10600.0
2005-01-31 14:20:00,53.97,53.98,53.97,53.98,6400.0,42.4292,42.4371,42.4292,42.4371,6400.0
2005-01-31 14:25:00,54.0,54.0,53.98,53.98,2000.0,42.4528,42.4528,42.4371,42.4371,2000.0
2005-01-31 14:30:00,53.97,53.97,53.88,53.88,1900.0,42.4292,42.4292,42.3585,42.3585,1900.0
2005-01-31 14:35:00,53.88,53.94,53.87,53.87,5600.0,42.3585,42.4056,42.3506,42.3506,5600.0
2005-01-31 14:40:00,53.88,53.88,53.84,53.87,4600.0,42.3585,42.3585,42.327,42.3506,4600.0
2005-01-31 14:45:00,53.92,53.92,53.81,53.83,3700.0,42.3899,42.3899,42.3034,42.3192,3700.0
2005-01-31 14:50:00,53.83,53.91,53.83,53.87,3800.0,42.3192,42.3821,42.3192,42.3506,3800.0
2005-01-31 14:55:00,53.83,53.88,53.83,53.83,5400.0,42.3192,42.3585,42.3192,42.3192,5400.0
2005-01-31 15:00:00,53.83,53.94,53.83,53.9,7900.0,42.3192,42.4056,42.3192,42.3742,7900.0
2005-01-31 15:05:00,53.9,53.97,53.9,53.96,2500.0,42.3742,42.4292,42.3742,42.4214,2500.0
2005-01-31 15:10:00,53.95,53.96,53.93,53.93,3500.0,42.4135,42.4214,42.3978,42.3978,3500.0
2005-01-31 15:15:00,53.93,53.93,53.93,53.93,2500.0,42.3978,42.3978,42.3978,42.3978,2500.0
2005-01-31 15:20:00,53.9,53.9,53.79,53.82,6400.0,42.3742,42.3742,42.2877,42.3113,6400.0
2005-01-31 15:25:00,53.82,53.83,53.8,53.82,6900.0,42.3113,42.3192,42.2956,42.3113,6900.0
2005-01-31 15:30:00,53.82,53.82,53.75,53.78,5500.0,42.3113,42.3113,42.2563,42.2799,5500.0
2005-01-31 15:35:00,53.77,53.87,53.77,53.85,4500.0,42.272,42.3506,42.272,42.3349,4500.0
2005-01-31 15:40:00,53.85,53.86,53.78,53.85,5300.0,42.3349,42.3427,42.2799,42.3349,5300.0
2005-01-31 15:45:00,53.8,53.82,53.77,53.8,4200.0,42.2956,42.3113,42.272,42.2956,4200.0
2005-01-31 15:50:00,53.79,53.95,53.79,53.95,5700.0,42.2877,42.4135,42.2877,42.4135,5700.0
2005-01-31 15:55:00,53.98,54.01,53.86,54.01,8300.0,42.4371,42.4607,42.3427,42.4607,8300.0
2005-02-01 09:30:00,54.02,54.02,53.98,53.98,4000.0,42.4685,42.4685,42.4371,42.4371,4000.0
2005-02-01 09:35:00,53.96,54.0,53.91,54.0,4200.0,42.4214,42.4528,42.3821,42.4528,4200.0
2005-02-01 09:40:00,53.99,54.01,53.97,54.01,6600.0,42.4449,42.4607,42.4292,42.4607,6600.0
2005-02-01 09:45:00,54.01,54.01,53.98,54.0,6100.0,42.4607,42.4607,42.4371,42.4528,6100.0
2005-02-01 09:50:00,54.03,54.05,54.01,54.05,1000.0,42.4764,42.4921,42.4607,42.4921,1000.0
2005-02-01 09:55:00,54.12,54.13,54.03,54.03,1200.0,42.5471,42.555,42.4764,42.4764,1200.0
2005-02-01 10:00:00,53.99,53.99,53.97,53.98,1800.0,42.4449,42.4449,42.4292,42.4371,1800.0
2005-02-01 10:05:00,54.12,54.13,54.09,54.1,3400.0,42.5471,42.555,42.5236,42.5314,3400.0
2005-02-01 10:10:00,54.13,54.13,54.06,54.1,2100.0,42.555,42.555,42.5,42.5314,2100.0
2005-02-01 10:15:00,54.09,54.12,54.08,54.11,3200.0,42.5236,42.5471,42.5157,42.5393,3200.0
2005-02-01 10:20:00,54.11,54.22,54.11,54.22,3700.0,42.5393,42.6258,42.5393,42.6258,3700.0
2005-02-01 10:25:00,54.25,54.29,54.18,54.21,2200.0,42.6493,42.6808,42.5943,42.6179,2200.0
2005-02-01 10:30:00,54.21,54.23,54.21,54.23,16500.0,42.6179,42.6336,42.6179,42.6336,16500.0
2005-02-01 10:35:00,54.22,54.23,54.09,54.12,4700.0,42.6258,42.6336,42.5236,42.5471,4700.0
2005-02-01 10:40:00,54.15,54.17,54.14,54.17,1900.0,42.5707,42.5865,42.5629,42.5865,1900.0
2005-02-01 10:45:00,54.19,54.19,54.16,54.17,1100.0,42.6022,42.6022,42.5786,42.5865,1100.0
2005-02-01 10:50:00,54.19,54.2,54.15,54.15,3600.0,42.6022,42.61,42.5707,42.5707,3600.0
2005-02-01 10:55:00,54.16,54.22,54.16,54.22,1100.0,42.5786,42.6258,42.5786,42.6258,1100.0
2005-02-01 11:00:00,54.24,54.31,54.18,54.31,9200.0,42.6415,42.6965,42.5943,42.6965,9200.0
2005-02-01 11:05:00,54.32,54.37,54.32,54.37,1600.0,42.7044,42.7437,42.7044,42.7437,1600.0
2005-02-01 11:10:00,54.36,54.46,54.36,54.46,2600.0,42.7358,42.8144,42.7358,42.8144,2600.0
2005-02-01 11:15:00,54.46,54.46,54.36,54.36,2200.0,42.8144,42.8144,42.7358,42.7358,2200.0
2005-02-01 11:20:00,54.4,54.4,54.34,54.34,1200.0,42.7673,42.7673,42.7201,42.7201,1200.0
2005-02-01 11:25:00,54.33,54.38,54.33,54.38,2100.0,42.7122,42.7515,42.7122,42.7515,2100.0
2005-02-01 11:30:00,54.36,54.36,54.33,54.34,2000.0,42.7358,42.7358,42.7122,42.7201,2000.0
2005-02-01 11:35:00,54.34,54.48,54.34,54.44,3500.0,42.7201,42.8302,42.7201,42.7987,3500.0
2005-02-01 11:40:00,54.44,54.45,54.38,54.4,2200.0,42.7987,42.8066,42.7515,42.7673,2200.0
2005-02-01 11:45:00,54.44,54.53,54.44,54.45,3900.0,42.7987,42.8695,42.7987,42.8066,3900.0
2005-02-01 11:50:00,54.46,54.47,54.46,54.47,400.0,42.8144,42.8223,42.8144,42.8223,400.0
2005-02-01 11:55:00,54.47,54.47,54.42,54.43,1200.0,42.8223,42.8223,42.783,42.7909,1200.0
2005-02-01 12:00:00,54.42,54.43,54.32,54.35,7100.0,42.783,42.7909,42.7044,42.728,7100.0
2005-02-01 12:05:00,54.35,54.4,54.35,54.4,5800.0,42.728,42.7673,42.728,42.7673,5800.0
2005-02-01 12:10:00,54.4,54.44,54.4,54.44,1200.0,42.7673,42.7987,42.7673,42.7987,1200.0
2005-02-01 12:15:00,54.43,54.43,54.4,54.41,1700.0,42.7909,42.7909,42.7673,42.7751,1700.0
2005-02-01 12:20:00,54.41,54.42,54.41,54.42,1900.0,42.7751,42.783,42.7751,42.783,1900.0
2005-02-01 12:25:00,54.42,54.45,54.42,54.43,1500.0,42.783,42.8066,42.783,42.7909,1500.0
2005-02-01 12:30:00,54.44,54.45,54.42,54.44,2100.0,42.7987,42.8066,42.783,42.7987,2100.0
2005-02-01 12:35:00,54.44,54.44,54.4,54.4,1600.0,42.7987,42.7987,42.7673,42.7673,1600.0
2005-02-01 12:40:00,54.41,54.43,54.4,54.43,800.0,42.7751,42.7909,42.7673,42.7909,800.0
2005-02-01 12:45:00,54.43,54.45,54.43,54.45,1600.0,42.7909,42.8066,42.7909,42.8066,1600.0
2005-02-01 12:50:00,54.44,54.46,54.44,54.44,1800.0,42.7987,42.8144,42.7987,42.7987,1800.0
2005-02-01 12:55:00,54.42,54.43,54.42,54.43,700.0,42.783,42.7909,42.783,42.7909,700.0
2005-02-01 13:00:00,54.42,54.45,54.42,54.43,1700.0,42.783,42.8066,42.783,42.7909,1700.0
2005-02-01 13:05:00,54.43,54.43,54.4,54.43,3300.0,42.7909,42.7909,42.7673,42.7909,3300.0
2005-02-01 13:10:00,54.44,54.46,54.4,54.46,1200.0,42.7987,42.8144,42.7673,42.8144,1200.0
2005-02-01 13:15:00,54.45,54.45,54.4,54.41,1600.0,42.8066,42.8066,42.7673,42.7751,1600.0
2005-02-01 13:20:00,54.4,54.4,54.4,54.4,1600.0,42.7673,42.7673,42.7673,42.7673,1600.0
2005-02-01 13:25:00,54.39,54.48,54.38,54.43,8300.0,42.7594,42.8302,42.7515,42.7909,8300.0
2005-02-01 13:30:00,54.44,54.49,54.41,54.44,4200.0,42.7987,42.838,42.7751,42.7987,4200.0
2005-02-01 13:35:00,54.45,54.45,54.38,54.39,4900.0,42.8066,42.8066,42.7515,42.7594,4900.0
2005-02-01 13:40:00,54.38,54.39,54.38,54.38,3000.0,42.7515,42.7594,42.7515,42.7515,3000.0
2005-02-01 13:45:00,54.38,54.41,54.38,54.41,1400.0,42.7515,42.7751,42.7515,42.7751,1400.0
2005-02-01 13:50:00,54.41,54.42,54.39,54.42,3000.0,42.7751,42.783,42.7594,42.783,3000.0
2005-02-01 13:55:00,54.42,54.45,54.42,54.45,1500.0,42.783,42.8066,42.783,42.8066,1500.0
2005-02-01 14:00:00,54.45,54.45,54.39,54.39,1100.0,42.8066,42.8066,42.7594,42.7594,1100.0
2005-02-01 14:05:00,54.38,54.48,54.38,54.48,2500.0,42.7515,42.8302,42.7515,42.8302,2500.0
2005-02-01 14:10:00,54.45,54.47,54.44,54.47,2200.0,42.8066,42.8223,42.7987,42.8223,2200.0
2005-02-01 14:15:00,54.49,54.5,54.49,54.5,1000.0,42.838,42.8459,42.838,42.8459,1000.0
2005-02-01 14:20:00,54.48,54.54,54.47,54.54,2400.0,42.8302,42.8773,42.8223,42.8773,2400.0
2005-02-01 14:25:00,54.52,54.53,54.5,54.52,2000.0,42.8616,42.8695,42.8459,42.8616,2000.0
2005-02-01 14:30:00,54.52,54.53,54.5,54.5,4900.0,42.8616,42.8695,42.8459,42.8459,4900.0
2005-02-01 14:35:00,54.49,54.5,54.49,54.5,4900.0,42.838,42.8459,42.838,42.8459,4900.0
2005-02-01 14:40:00,54.5,54.54,54.5,54.54,5100.0,42.8459,42.8773,42.8459,42.8773,5100.0
2005-02-01 14:45:00,54.54,54.55,54.51,54.51,1800.0,42.8773,42.8852,42.8537,42.8537,1800.0
2005-02-01 14:50:00,54.51,54.55,54.5,54.54,1500.0,42.8537,42.8852,42.8459,42.8773,1500.0
2005-02-01 14:55:00,54.53,54.53,54.52,54.52,1000.0,42.8695,42.8695,42.8616,42.8616,1000.0
2005-02-01 15:00:00,54.53,54.57,54.53,54.57,3700.0,42.8695,42.9009,42.8695,42.9009,3700.0
2005-02-01 15:05:00,54.57,54.57,54.53,54.53,1400.0,42.9009,42.9009,42.8695,42.8695,1400.0
2005-02-01 15:10:00,54.52,54.55,54.52,54.52,3900.0,42.8616,42.8852,42.8616,42.8616,3900.0
2005-02-01 15:15:00,54.52,54.55,54.52,54.55,2800.0,42.8616,42.8852,42.8616,42.8852,2800.0
2005-02-01 15:20:00,54.53,54.53,54.49,54.49,1300.0,42.8695,42.8695,42.838,42.838,1300.0
2005-02-01 15:25:00,54.49,54.5,54.49,54.5,11700.0,42.838,42.8459,42.838,42.8459,11700.0
2005-02-01 15:30:00,54.5,54.53,54.48,54.51,6600.0,42.8459,42.8695,42.8302,42.8537,6600.0
2005-02-01 15:35:00,54.51,54.51,54.49,54.51,1900.0,42.8537,42.8537,42.838,42.8537,1900.0
2005-02-01 15:40:00,54.54,54.65,54.54,54.65,3400.0,42.8773,42.9638,42.8773,42.9638,3400.0
2005-02-01 15:45:00,54.68,54.69,54.66,54.69,4500.0,42.9874,42.9953,42.9717,42.9953,4500.0
2005-02-01 15:50:00,54.69,54.76,54.69,54.74,3200.0,42.9953,43.0503,42.9953,43.0346,3200.0
2005-02-01 15:55:00,54.74,54.74,54.64,54.72,5000.0,43.0346,43.0346,42.956,43.0188,5000.0
2005-02-02 09:30:00,54.73,54.73,54.72,54.72,3600.0,43.0267,43.0267,43.0188,43.0188,3600.0
2005-02-02 09:35:00,54.72,54.74,54.72,54.72,6100.0,43.0188,43.0346,43.0188,43.0188,6100.0
2005-02-02 09:40:00,54.72,54.75,54.72,54.74,8100.0,43.0188,43.0424,43.0188,43.0346,8100.0
2005-02-02 09:45:00,54.74,54.74,54.73,54.73,500.0,43.0346,43.0346,43.0267,43.0267,500.0
2005-02-02 09:50:00,54.72,54.75,54.72,54.75,5700.0,43.0188,43.0424,43.0188,43.0424,5700.0
2005-02-02 09:55:00,54.75,54.76,54.75,54.75,2000.0,43.0424,43.0503,43.0424,43.0424,2000.0
2005-02-02 10:00:00,54.75,54.75,54.69,54.74,2700.0,43.0424,43.0424,42.9953,43.0346,2700.0
2005-02-02 10:05:00,54.74,54.79,54.74,54.79,3100.0,43.0346,43.0739,43.0346,43.0739,3100.0
2005-02-02 10:10:00,54.76,54.81,54.76,54.78,1600.0,43.0503,43.0896,43.0503,43.066,1600.0
2005-02-02 10:15:00,54.8,54.8,54.73,54.74,2000.0,43.0817,43.0817,43.0267,43.0346,2000.0
2005-02-02 10:20:00,54.74,54.74,54.72,54.74,2800.0,43.0346,43.0346,43.0188,43.0346,2800.0
2005-02-02 10:25:00,54.73,54.73,54.72,54.72,3000.0,43.0267,43.0267,43.0188,43.0188,3000.0
2005-02-02 10:30:00,54.73,54.73,54.72,54.72,3300.0,43.0267,43.0267,43.0188,43.0188,3300.0
2005-02-02 10:35:00,54.73,54.73,54.72,54.72,2000.0,43.0267,43.0267,43.0188,43.0188,2000.0
2005-02-02 10:40:00,54.71,54.71,54.69,54.69,1200.0,43.011,43.011,42.9953,42.9953,1200.0
2005-02-02 10:45:00,54.68,54.72,54.68,54.69,4600.0,42.9874,43.0188,42.9874,42.9953,4600.0
2005-02-02 10:50:00,54.69,54.69,54.68,54.68,1000.0,42.9953,42.9953,42.9874,42.9874,1000.0
2005-02-02 10:55:00,54.69,54.71,54.69,54.7,3600.0,42.9953,43.011,42.9953,43.0031,3600.0
2005-02-02 11:00:00,54.71,54.71,54.71,54.71,3300.0,43.011,43.011,43.011,43.011,3300.0
2005-02-02 11:05:00,54.72,54.77,54.72,54.77,1700.0,43.0188,43.0582,43.0188,43.0582,1700.0
2005-02-02 11:10:00,54.76,54.78,54.76,54.77,3000.0,43.0503,43.066,43.0503,43.0582,3000.0
2005-02-02 11:15:00,54.77,54.77,54.76,54.76,1600.0,43.0582,43.0582,43.0503,43.0503,1600.0
2005-02-02 11:20:00,54.76,54.78,54.76,54.77,2200.0,43.0503,43.066,43.0503,43.0582,2200.0
2005-02-02 11:25:00,54.78,54.78,54.77,54.77,3000.0,43.066,43.066,43.0582,43.0582,3000.0
2005-02-02 11:30:00,54.77,54.78,54.77,54.77,7700.0,43.0582,43.066,43.0582,43.0582,7700.0
2005-02-02 11:35:00,54.76,54.76,54.76,54.76,2100.0,43.0503,43.0503,43.0503,43.0503,2100.0
2005-02-02 11:40:00,54.76,54.76,54.75,54.75,500.0,43.0503,43.0503,43.0424,43.0424,500.0
2005-02-02 11:45:00,54.76,54.77,54.76,54.76,5100.0,43.0503,43.0582,43.0503,43.0503,5100.0
2005-02-02 11:50:00,54.76,54.76,54.76,54.76,1700.0,43.0503,43.0503,43.0503,43.0503,1700.0
2005-02-02 11:55:00,54.76,54.77,54.76,54.77,3300.0,43.0503,43.0582,43.0503,43.0582,3300.0
2005-02-02 12:00:00,54.77,54.82,54.77,54.82,2200.0,43.0582,43.0975,43.0582,43.0975,2200.0
2005-02-02 12:05:00,54.82,54.82,54.76,54.76,3100.0,43.0975,43.0975,43.0503,43.0503,3100.0
2005-02-02 12:10:00,54.76,54.76,54.75,54.76,3000.0,43.0503,43.0503,43.0424,43.0503,3000.0
2005-02-02 12:15:00,54.79,54.8,54.79,54.79,800.0,43.0739,43.0817,43.0739,43.0739,800.0
2005-02-02 12:20:00,54.79,54.79,54.79,54.79,0.0,43.0739,43.0739,43.0739,43.0739,0.0
2005-02-02 12:25:00,54.79,54.79,54.79,54.79,0.0,43.0739,43.0739,43.0739,43.0739,0.0
2005-02-02 12:30:00,54.8,54.81,54.8,54.8,3900.0,43.0817,43.0896,43.0817,43.0817,3900.0
2005-02-02 12:35:00,54.8,54.8,54.79,54.79,1400.0,43.0817,43.0817,43.0739,43.0739,1400.0
2005-02-02 12:40:00,54.79,54.79,54.79,54.79,100.0,43.0739,43.0739,43.0739,43.0739,100.0
2005-02-02 12:45:00,54.8,54.8,54.8,54.8,300.0,43.0817,43.0817,43.0817,43.0817,300.0
2005-02-02 12:50:00,54.8,54.82,54.8,54.82,7300.0,43.0817,43.0975,43.0817,43.0975,7300.0
2005-02-02 12:55:00,54.82,54.87,54.82,54.86,2500.0,43.0975,43.1368,43.0975,43.1289,2500.0
2005-02-02 13:00:00,54.87,54.87,54.85,54.85,2000.0,43.1368,43.1368,43.121,43.121,2000.0
2005-02-02 13:05:00,54.84,54.85,54.83,54.84,1600.0,43.1132,43.121,43.1053,43.1132,1600.0
2005-02-02 13:10:00,54.84,54.84,54.84,54.84,500.0,43.1132,43.1132,43.1132,43.1132,500.0
2005-02-02 13:15:00,54.85,54.87,54.85,54.86,1200.0,43.121,43.1368,43.121,43.1289,1200.0
2005-02-02 13:20:00,54.85,54.85,54.85,54.85,100.0,43.121,43.121,43.121,43.121,100.0
2005-02-02 13:25:00,54.85,54.85,54.85,54.85,200.0,43.121,43.121,43.121,43.121,200.0
2005-02-02 13:30:00,54.87,54.88,54.87,54.88,1200.0,43.1368,43.1446,43.1368,43.1446,1200.0
2005-02-02 13:35:00,54.89,54.89,54.87,54.87,2200.0,43.1525,43.1525,43.1368,43.1368,2200.0
2005-02-02 13:40:00,54.86,54.86,54.85,54.85,700.0,43.1289,43.1289,43.121,43.121,700.0
2005-02-02 13:45:00,54.86,54.86,54.84,54.84,2000.0,43.1289,43.1289,43.1132,43.1132,2000.0
2005-02-02 13:50:00,54.83,54.89,54.83,54.89,1200.0,43.1053,43.1525,43.1053,43.1525,1200.0
2005-02-02 13:55:00,54.9,54.91,54.89,54.91,700.0,43.1604,43.1682,43.1525,43.1682,700.0
2005-02-02 14:00:00,54.91,54.91,54.87,54.87,3400.0,43.1682,43.1682,43.1368,43.1368,3400.0
2005-02-02 14:05:00,54.87,54.94,54.87,54.94,3000.0,43.1368,43.1918,43.1368,43.1918,3000.0
2005-02-02 14:10:00,54.92,54.93,54.88,54.93,1600.0,43.1761,43.1839,43.1446,43.1839,1600.0
2005-02-02 14:15:00,54.94,54.94,54.89,54.91,10800.0,43.1918,43.1918,43.1525,43.1682,10800.0
2005-02-02 14:20:00,54.92,54.97,54.91,54.97,7700.0,43.1761,43.2154,43.1682,43.2154,7700.0
2005-02-02 14:25:00,55.0,55.09,54.99,55.09,5600.0,43.239,43.3097,43.2311,43.3097,5600.0
2005-02-02 14:30:00,55.1,55.13,55.02,55.02,4300.0,43.3176,43.3412,43.2547,43.2547,4300.0
2005-02-02 14:35:00,55.01,55.02,54.91,54.96,8800.0,43.2468,43.2547,43.1682,43.2075,8800.0
2005-02-02 14:40:00,54.96,54.98,54.96,54.97,3800.0,43.2075,43.2232,43.2075,43.2154,3800.0
2005-02-02 14:45:00,54.99,55.04,54.99,55.01,5400.0,43.2311,43.2704,43.2311,43.2468,5400.0
2005-02-02 14:50:00,55.05,55.12,55.05,55.12,2700.0,43.2783,43.3333,43.2783,43.3333,2700.0
2005-02-02 14:55:00,55.12,55.13,55.12,55.13,1400.0,43.3333,43.3412,43.3333,43.3412,1400.0
2005-02-02 15:00:00,55.12,55.12,55.08,55.08,1500.0,43.3333,43.3333,43.3019,43.3019,1500.0
2005-02-02 15:05:00,55.07,55.07,55.07,55.07,400.0,43.294,43.294,43.294,43.294,400.0
2005-02-02 15:10:00,55.07,55.1,55.07,55.1,3800.0,43.294,43.3176,43.294,43.3176,3800.0
2005-02-02 15:15:00,55.08,55.08,55.01,55.01,1400.0,43.3019,43.3019,43.2468,43.2468,1400.0
2005-02-02 15:20:00,55.02,55.07,55.02,55.05,10800.0,43.2547,43.294,43.2547,43.2783,10800.0
2005-02-02 15:25:00,55.05,55.1,55.04,55.05,5800.0,43.2783,43.3176,43.2704,43.2783,5800.0
2005-02-02 15:30:00,55.04,55.05,54.98,54.98,2200.0,43.2704,43.2783,43.2232,43.2232,2200.0
2005-02-02 15:35:00,54.97,55.06,54.97,55.06,5800.0,43.2154,43.2861,43.2154,43.2861,5800.0
2005-02-02 15:40:00,55.08,55.08,55.06,55.06,1600.0,43.3019,43.3019,43.2861,43.2861,1600.0
2005-02-02 15:45:00,55.07,55.15,55.07,55.09,2900.0,43.294,43.3569,43.294,43.3097,2900.0
2005-02-02 15:50:00,55.09,55.14,55.09,55.12,4300.0,43.3097,43.349,43.3097,43.3333,4300.0
2005-02-02 15:55:00,55.13,55.15,55.11,55.11,5300.0,43.3412,43.3569,43.3254,43.3254,5300.0
2005-02-03 09:30:00,55.15,55.16,55.15,55.16,4500.0,43.3569,43.3648,43.3569,43.3648,4500.0
2005-02-03 09:35:00,55.15,55.15,55.1,55.15,2800.0,43.3569,43.3569,43.3176,43.3569,2800.0
2005-02-03 09:40:00,55.15,55.15,55.06,55.07,4100.0,43.3569,43.3569,43.2861,43.294,4100.0
2005-02-03 09:45:00,55.13,55.15,55.1,55.14,3500.0,43.3412,43.3569,43.3176,43.349,3500.0
2005-02-03 09:50:00,55.15,55.15,55.13,55.15,6200.0,43.3569,43.3569,43.3412,43.3569,6200.0
2005-02-03 09:55:00,55.16,55.16,55.14,55.14,3300.0,43.3648,43.3648,43.349,43.349,3300.0
2005-02-03 10:00:00,55.1,55.1,54.89,54.97,9000.0,43.3176,43.3176,43.1525,43.2154,9000.0
2005-02-03 10:05:00,54.97,54.99,54.94,54.95,2000.0,43.2154,43.2311,43.1918,43.1997,2000.0
2005-02-03 10:10:00,54.84,54.99,54.84,54.9,5600.0,43.1132,43.2311,43.1132,43.1604,5600.0
2005-02-03 10:15:00,54.91,54.97,54.9,54.96,2900.0,43.1682,43.2154,43.1604,43.2075,2900.0
2005-02-03 10:20:00,54.96,55.0,54.96,55.0,1900.0,43.2075,43.239,43.2075,43.239,1900.0
2005-02-03 10:25:00,55.0,55.0,54.9,55.0,2500.0,43.239,43.239,43.1604,43.239,2500.0
2005-02-03 10:30:00,55.03,55.04,55.03,55.04,1200.0,43.2626,43.2704,43.2626,43.2704,1200.0
2005-02-03 10:35:00,55.07,55.11,55.07,55.11,800.0,43.294,43.3254,43.294,43.3254,800.0
2005-02-03 10:40:00,55.11,55.15,55.11,55.15,1100.0,43.3254,43.3569,43.3254,43.3569,1100.0
2005-02-03 10:45:00,55.19,55.19,55.13,55.13,2900.0,43.3883,43.3883,43.3412,43.3412,2900.0
2005-02-03 10:50:00,55.13,55.15,55.08,55.15,1600.0,43.3412,43.3569,43.3019,43.3569,1600.0
2005-02-03 10:55:00,55.15,55.18,55.15,55.17,2000.0,43.3569,43.3805,43.3569,43.3726,2000.0
2005-02-03 11:00:00,55.17,55.17,55.09,55.09,4600.0,43.3726,43.3726,43.3097,43.3097,4600.0
2005-02-03 11:05:00,55.09,55.09,55.08,55.09,1700.0,43.3097,43.3097,43.3019,43.3097,1700.0
2005-02-03 11:10:00,55.08,55.11,55.08,55.11,800.0,43.3019,43.3254,43.3019,43.3254,800.0
2005-02-03 11:15:00,55.11,55.15,55.11,55.15,1000.0,43.3254,43.3569,43.3254,43.3569,1000.0
2005-02-03 11:20:00,55.15,55.15,55.15,55.15,1300.0,43.3569,43.3569,43.3569,43.3569,1300.0
2005-02-03 11:25:00,55.15,55.15,55.14,55.15,3800.0,43.3569,43.3569,43.349,43.3569,3800.0
2005-02-03 11:30:00,55.14,55.14,55.07,55.07,3100.0,43.349,43.349,43.294,43.294,3100.0
2005-02-03 11:35:00,55.07,55.07,55.03,55.04,1900.0,43.294,43.294,43.2626,43.2704,1900.0
2005-02-03 11:40:00,55.04,55.05,55.01,55.01,5100.0,43.2704,43.2783,43.2468,43.2468,5100.0
2005-02-03 11:45:00,55.01,55.01,54.94,54.97,5100.0,43.2468,43.2468,43.1918,43.2154,5100.0
2005-02-03 11:50:00,55.0,55.0,54.95,54.97,2100.0,43.239,43.239,43.1997,43.2154,2100.0
2005-02-03 11:55:00,54.97,55.0,54.97,54.98,6900.0,43.2154,43.239,43.2154,43.2232,6900.0
2005-02-03 12:00:00,54.98,55.06,54.98,55.06,3500.0,43.2232,43.2861,43.2232,43.2861,3500.0
2005-02-03 12:05:00,55.07,55.07,55.03,55.04,3600.0,43.294,43.294,43.2626,43.2704,3600.0
2005-02-03 12:10:00,55.1,55.1,55.05,55.06,1700.0,43.3176,43.3176,43.2783,43.2861,1700.0
2005-02-03 12:15:00,55.04,55.04,55.0,55.0,3800.0,43.2704,43.2704,43.239,43.239,3800.0
2005-02-03 12:20:00,55.01,55.01,54.99,55.0,3900.0,43.2468,43.2468,43.2311,43.239,3900.0
2005-02-03 12:25:00,54.99,54.99,54.93,54.93,1100.0,43.2311,43.2311,43.1839,43.1839,1100.0
2005-02-03 12:30:00,54.92,54.92,54.87,54.87,1800.0,43.1761,43.1761,43.1368,43.1368,1800.0
2005-02-03 12:35:00,54.86,54.87,54.85,54.85,800.0,43.1289,43.1368,43.121,43.121,800.0
2005-02-03 12:40:00,54.85,54.85,54.82,54.83,3400.0,43.121,43.121,43.0975,43.1053,3400.0
2005-02-03 12:45:00,54.86,54.88,54.79,54.88,2000.0,43.1289,43.1446,43.0739,43.1446,2000.0
2005-02-03 12:50:00,54.85,54.89,54.85,54.85,1600.0,43.121,43.1525,43.121,43.121,1600.0
2005-02-03 12:55:00,54.85,54.85,54.79,54.8,1000.0,43.121,43.121,43.0739,43.0817,1000.0
2005-02-03 13:00:00,54.78,54.8,54.78,54.8,5000.0,43.066,43.0817,43.066,43.0817,5000.0
2005-02-03 13:05:00,54.81,54.85,54.8,54.8,2500.0,43.0896,43.121,43.0817,43.0817,2500.0
2005-02-03 13:10:00,54.8,54.83,54.77,54.82,3500.0,43.0817,43.1053,43.0582,43.0975,3500.0
2005-02-03 13:15:00,54.82,54.82,54.79,54.79,1200.0,43.0975,43.0975,43.0739,43.0739,1200.0
2005-02-03 13:20:00,54.79,54.79,54.78,54.78,1200.0,43.0739,43.0739,43.066,43.066,1200.0
2005-02-03 13:25:00,54.78,54.78,54.74,54.74,3200.0,43.066,43.066,43.0346,43.0346,3200.0
2005-02-03 13:30:00,54.74,54.75,54.74,54.74,900.0,43.0346,43.0424,43.0346,43.0346,900.0
2005-02-03 13:35:00,54.75,54.75,54.72,54.73,4800.0,43.0424,43.0424,43.0188,43.0267,4800.0
2005-02-03 13:40:00,54.75,54.75,54.75,54.75,2900.0,43.0424,43.0424,43.0424,43.0424,2900.0
2005-02-03 13:45:00,54.75,54.82,54.75,54.76,1200.0,43.0424,43.0975,43.0424,43.0503,1200.0
2005-02-03 13:50:00,54.76,54.76,54.75,54.75,1100.0,43.0503,43.0503,43.0424,43.0424,1100.0
2005-02-03 13:55:00,54.75,54.76,54.75,54.76,2300.0,43.0424,43.0503,43.0424,43.0503,2300.0
2005-02-03 14:00:00,54.76,54.77,54.76,54.76,2300.0,43.0503,43.0582,43.0503,43.0503,2300.0
2005-02-03 14:05:00,54.76,54.77,54.72,54.76,3800.0,43.0503,43.0582,43.0188,43.0503,3800.0
2005-02-03 14:10:00,54.77,54.81,54.77,54.78,3700.0,43.0582,43.0896,43.0582,43.066,3700.0
2005-02-03 14:15:00,54.78,54.81,54.77,54.81,1700.0,43.066,43.0896,43.0582,43.0896,1700.0
2005-02-03 14:20:00,54.81,54.81,54.79,54.79,1400.0,43.0896,43.0896,43.0739,43.0739,1400.0
2005-02-03 14:25:00,54.78,54.8,54.75,54.75,2500.0,43.066,43.0817,43.0424,43.0424,2500.0
2005-02-03 14:30:00,54.75,54.76,54.73,54.73,2000.0,43.0424,43.0503,43.0267,43.0267,2000.0
2005-02-03 14:35:00,54.73,54.74,54.7,54.7,1800.0,43.0267,43.0346,43.0031,43.0031,1800.0
2005-02-03 14:40:00,54.71,54.76,54.65,54.65,2600.0,43.011,43.0503,42.9638,42.9638,2600.0
2005-02-03 14:45:00,54.65,54.73,54.65,54.73,2900.0,42.9638,43.0267,42.9638,43.0267,2900.0
2005-02-03 14:50:00,54.74,54.74,54.69,54.69,1100.0,43.0346,43.0346,42.9953,42.9953,1100.0
2005-02-03 14:55:00,54.7,54.78,54.65,54.66,2900.0,43.0031,43.066,42.9638,42.9717,2900.0
2005-02-03 15:00:00,54.7,54.75,54.7,54.7,1800.0,43.0031,43.0424,43.0031,43.0031,1800.0
2005-02-03 15:05:00,54.7,54.71,54.69,54.7,1100.0,43.0031,43.011,42.9953,43.0031,1100.0
2005-02-03 15:10:00,54.7,54.7,54.67,54.67,2400.0,43.0031,43.0031,42.9795,42.9795,2400.0
2005-02-03 15:15:00,54.67,54.71,54.66,54.71,2300.0,42.9795,43.011,42.9717,43.011,2300.0
2005-02-03 15:20:00,54.72,54.73,54.72,54.72,4300.0,43.0188,43.0267,43.0188,43.0188,4300.0
2005-02-03 15:25:00,54.72,54.8,54.72,54.74,2300.0,43.0188,43.0817,43.0188,43.0346,2300.0
2005-02-03 15:30:00,54.74,54.74,54.72,54.74,2100.0,43.0346,43.0346,43.0188,43.0346,2100.0
2005-02-03 15:35:00,54.78,54.81,54.78,54.81,4100.0,43.066,43.0896,43.066,43.0896,4100.0
2005-02-03 15:40:00,54.81,54.86,54.78,54.82,4800.0,43.0896,43.1289,43.066,43.0975,4800.0
2005-02-03 15:45:00,54.81,54.85,54.8,54.85,5000.0,43.0896,43.121,43.0817,43.121,5000.0
2005-02-03 15:50:00,54.83,54.83,54.75,54.81,4400.0,43.1053,43.1053,43.0424,43.0896,4400.0
2005-02-03 15:55:00,54.81,54.86,54.81,54.85,3600.0,43.0896,43.1289,43.0896,43.121,3600.0
2005-02-04 09:30:00,54.85,55.0,54.85,55.0,6000.0,43.121,43.239,43.121,43.239,6000.0
2005-02-04 09:35:00,55.2,55.4,55.2,55.25,2400.0,43.3962,43.5534,43.3962,43.4355,2400.0
2005-02-04 09:40:00,55.21,55.29,55.21,55.29,1100.0,43.4041,43.467,43.4041,43.467,1100.0
2005-02-04 09:45:00,55.38,55.53,55.24,55.41,3200.0,43.5377,43.6556,43.4276,43.5613,3200.0
2005-02-04 09:50:00,55.41,55.41,55.15,55.36,7600.0,43.5613,43.5613,43.3569,43.522,7600.0
2005-02-04 09:55:00,55.4,55.53,55.4,55.53,1900.0,43.5534,43.6556,43.5534,43.6556,1900.0
2005-02-04 10:00:00,55.39,55.59,55.37,55.59,1100.0,43.5456,43.7028,43.5298,43.7028,1100.0
2005-02-04 10:05:00,55.56,55.56,55.48,55.48,1900.0,43.6792,43.6792,43.6163,43.6163,1900.0
2005-02-04 10:10:00,55.44,55.46,55.43,55.46,5000.0,43.5849,43.6006,43.577,43.6006,5000.0
2005-02-04 10:15:00,55.44,55.74,55.44,55.74,5100.0,43.5849,43.8207,43.5849,43.8207,5100.0
2005-02-04 10:20:00,55.7,55.7,55.58,55.59,1600.0,43.7893,43.7893,43.6949,43.7028,1600.0
2005-02-04 10:25:00,55.58,55.58,55.35,55.35,5300.0,43.6949,43.6949,43.5141,43.5141,5300.0
2005-02-04 10:30:00,55.4,55.54,55.4,55.54,900.0,43.5534,43.6635,43.5534,43.6635,900.0
2005-02-04 10:35:00,55.55,55.64,55.54,55.64,2300.0,43.6714,43.7421,43.6635,43.7421,2300.0
2005-02-04 10:40:00,55.64,55.65,55.57,55.57,2900.0,43.7421,43.75,43.6871,43.6871,2900.0
2005-02-04 10:45:00,55.57,55.57,55.48,55.48,1500.0,43.6871,43.6871,43.6163,43.6163,1500.0
2005-02-04 10:50:00,55.48,55.53,55.48,55.53,1700.0,43.6163,43.6556,43.6163,43.6556,1700.0
2005-02-04 10:55:00,55.53,55.55,55.53,55.55,900.0,43.6556,43.6714,43.6556,43.6714,900.0
2005-02-04 11:00:00,55.55,55.58,55.55,55.58,3500.0,43.6714,43.6949,43.6714,43.6949,3500.0
2005-02-04 11:05:00,55.57,55.57,55.5,55.5,1900.0,43.6871,43.6871,43.6321,43.6321,1900.0
2005-02-04 11:10:00,55.5,55.52,55.5,55.52,1600.0,43.6321,43.6478,43.6321,43.6478,1600.0
2005-02-04 11:15:00,55.51,55.53,55.51,55.52,800.0,43.6399,43.6556,43.6399,43.6478,800.0
2005-02-04 11:20:00,55.52,55.52,55.49,55.49,4000.0,43.6478,43.6478,43.6242,43.6242,4000.0
2005-02-04 11:25:00,55.49,55.49,55.43,55.43,6800.0,43.6242,43.6242,43.577,43.577,6800.0
2005-02-04 11:30:00,55.46,55.46,55.39,55.41,2500.0,43.6006,43.6006,43.5456,43.5613,2500.0
2005-02-04 11:35:00,55.38,55.49,55.38,55.49,4300.0,43.5377,43.6242,43.5377,43.6242,4300.0
2005-02-04 11:40:00,55.5,55.55,55.5,55.55,600.0,43.6321,43.6714,43.6321,43.6714,600.0
2005-02-04 11:45:00,55.55,55.59,55.53,55.53,3900.0,43.6714,43.7028,43.6556,43.6556,3900.0
2005-02-04 11:50:00,55.53,55.54,55.49,55.49,1800.0,43.6556,43.6635,43.6242,43.6242,1800.0
2005-02-04 11:55:00,55.5,55.5,55.48,55.5,1500.0,43.6321,43.6321,43.6163,43.6321,1500.0
2005-02-04 12:00:00,55.49,55.49,55.48,55.49,1800.0,43.6242,43.6242,43.6163,43.6242,1800.0
2005-02-04 12:05:00,55.5,55.54,55.5,55.51,1000.0,43.6321,43.6635,43.6321,43.6399,1000.0
2005-02-04 12:10:00,55.5,55.5,55.5,55.5,700.0,43.6321,43.6321,43.6321,43.6321,700.0
2005-02-04 12:15:00,55.5,55.5,55.45,55.48,1000.0,43.6321,43.6321,43.5927,43.6163,1000.0
2005-02-04 12:20:00,55.49,55.5,55.44,55.44,1100.0,43.6242,43.6321,43.5849,43.5849,1100.0
2005-02-04 12:25:00,55.43,55.43,55.42,55.43,1400.0,43.577,43.577,43.5692,43.577,1400.0
2005-02-04 12:30:00,55.44,55.45,55.43,55.43,3200.0,43.5849,43.5927,43.577,43.577,3200.0
2005-02-04 12:35:00,55.41,55.41,55.37,55.41,2000.0,43.5613,43.5613,43.5298,43.5613,2000.0
2005-02-04 12:40:00,55.44,55.44,55.39,55.39,1000.0,43.5849,43.5849,43.5456,43.5456,1000.0
2005-02-04 12:45:00,55.4,55.42,55.38,55.4,1300.0,43.5534,43.5692,43.5377,43.5534,1300.0
2005-02-04 12:50:00,55.4,55.4,55.4,55.4,4900.0,43.5534,43.5534,43.5534,43.5534,4900.0
2005-02-04 12:55:00,55.4,55.4,55.4,55.4,1600.0,43.5534,43.5534,43.5534,43.5534,1600.0
2005-02-04 13:00:00,55.4,55.4,55.39,55.39,3200.0,43.5534,43.5534,43.5456,43.5456,3200.0
2005-02-04 13:05:00,55.39,55.4,55.39,55.4,1900.0,43.5456,43.5534,43.5456,43.5534,1900.0
2005-02-04 13:10:00,55.4,55.4,55.4,55.4,1000.0,43.5534,43.5534,43.5534,43.5534,1000.0
2005-02-04 13:15:00,55.4,55.4,55.4,55.4,1300.0,43.5534,43.5534,43.5534,43.5534,1300.0
2005-02-04 13:20:00,55.4,55.4,55.4,55.4,3300.0,43.5534,43.5534,43.5534,43.5534,3300.0
2005-02-04 13:25:00,55.4,55.45,55.4,55.45,2700.0,43.5534,43.5927,43.5534,43.5927,2700.0
2005-02-04 13:30:00,55.45,55.45,55.44,55.44,3800.0,43.5927,43.5927,43.5849,43.5849,3800.0
2005-02-04 13:35:00,55.43,55.45,55.43,55.45,1500.0,43.577,43.5927,43.577,43.5927,1500.0
2005-02-04 13:40:00,55.45,55.45,55.45,55.45,5200.0,43.5927,43.5927,43.5927,43.5927,5200.0
2005-02-04 13:45:00,55.45,55.45,55.44,55.44,2500.0,43.5927,43.5927,43.5849,43.5849,2500.0
2005-02-04 13:50:00,55.44,55.44,55.42,55.42,1900.0,43.5849,43.5849,43.5692,43.5692,1900.0
2005-02-04 13:55:00,55.4,55.41,55.38,55.41,2000.0,43.5534,43.5613,43.5377,43.5613,2000.0
2005-02-04 14:00:00,55.42,55.45,55.42,55.45,2700.0,43.5692,43.5927,43.5692,43.5927,2700.0
2005-02-04 14:05:00,55.45,55.45,55.45,55.45,2400.0,43.5927,43.5927,43.5927,43.5927,2400.0
2005-02-04 14:10:00,55.44,55.44,55.42,55.43,2300.0,43.5849,43.5849,43.5692,43.577,2300.0
2005-02-04 14:15:00,55.45,55.45,55.42,55.42,4100.0,43.5927,43.5927,43.5692,43.5692,4100.0
2005-02-04 14:20:00,55.42,55.43,55.42,55.43,3200.0,43.5692,43.577,43.5692,43.577,3200.0
2005-02-04 14:25:00,55.43,55.43,55.43,55.43,2800.0,43.577,43.577,43.577,43.577,2800.0
2005-02-04 14:30:00,55.43,55.43,55.41,55.43,2600.0,43.577,43.577,43.5613,43.577,2600.0
2005-02-04 14:35:00,55.42,55.42,55.38,55.39,1500.0,43.5692,43.5692,43.5377,43.5456,1500.0
2005-02-04 14:40:00,55.39,55.42,55.39,55.4,5600.0,43.5456,43.5692,43.5456,43.5534,5600.0
2005-02-04 14:45:00,55.41,55.41,55.39,55.39,600.0,43.5613,43.5613,43.5456,43.5456,600.0
2005-02-04 14:50:00,55.39,55.39,55.38,55.38,15000.0,43.5456,43.5456,43.5377,43.5377,15000.0
2005-02-04 14:55:00,55.37,55.46,55.37,55.45,2600.0,43.5298,43.6006,43.5298,43.5927,2600.0
2005-02-04 15:00:00,55.45,55.58,55.45,55.58,1900.0,43.5927,43.6949,43.5927,43.6949,1900.0
2005-02-04 15:05:00,55.58,55.59,55.51,55.54,3900.0,43.6949,43.7028,43.6399,43.6635,3900.0
2005-02-04 15:10:00,55.53,55.57,55.5,55.56,2300.0,43.6556,43.6871,43.6321,43.6792,2300.0
2005-02-04 15:15:00,55.55,55.59,55.55,55.59,3700.0,43.6714,43.7028,43.6714,43.7028,3700.0
2005-02-04 15:20:00,55.58,55.58,55.57,55.57,1700.0,43.6949,43.6949,43.6871,43.6871,1700.0
2005-02-04 15:25:00,55.56,55.59,55.51,55.59,3600.0,43.6792,43.7028,43.6399,43.7028,3600.0
2005-02-04 15:30:00,55.59,55.59,55.58,55.59,3900.0,43.7028,43.7028,43.6949,43.7028,3900.0
2005-02-04 15:35:00,55.6,55.6,55.59,55.6,4000.0,43.7107,43.7107,43.7028,43.7107,4000.0
2005-02-04 15:40:00,55.6,55.68,55.6,55.68,2800.0,43.7107,43.7736,43.7107,43.7736,2800.0
2005-02-04 15:45:00,55.68,55.68,55.58,55.59,9400.0,43.7736,43.7736,43.6949,43.7028,9400.0
2005-02-04 15:50:00,55.59,55.59,55.58,55.59,7600.0,43.7028,43.7028,43.6949,43.7028,7600.0
2005-02-04 15:55:00,55.58,55.7,55.58,55.7,10700.0,43.6949,43.7893,43.6949,43.7893,10700.0
2005-02-07 09:30:00,56.15,56.2,56.15,56.19,4500.0,44.1431,44.1824,44.1431,44.1745,4500.0
2005-02-07 09:35:00,56.17,56.18,56.03,56.17,3300.0,44.1588,44.1666,44.0487,44.1588,3300.0
2005-02-07 09:40:00,56.13,56.17,56.05,56.17,1500.0,44.1273,44.1588,44.0644,44.1588,1500.0
2005-02-07 09:45:00,56.19,56.4,56.17,56.4,3100.0,44.1745,44.3396,44.1588,44.3396,3100.0
2005-02-07 09:50:00,56.4,56.42,56.32,56.42,2600.0,44.3396,44.3553,44.2767,44.3553,2600.0
2005-02-07 09:55:00,56.42,56.48,56.29,56.29,2900.0,44.3553,44.4025,44.2531,44.2531,2900.0
2005-02-07 10:00:00,56.24,56.6,56.24,56.6,3100.0,44.2138,44.4968,44.2138,44.4968,3100.0
2005-02-07 10:05:00,56.6,56.61,56.48,56.48,1700.0,44.4968,44.5047,44.4025,44.4025,1700.0
2005-02-07 10:10:00,56.52,56.53,56.31,56.32,2700.0,44.4339,44.4418,44.2688,44.2767,2700.0
2005-02-07 10:15:00,56.37,56.37,56.33,56.33,2600.0,44.316,44.316,44.2846,44.2846,2600.0
2005-02-07 10:20:00,56.3,56.3,56.12,56.12,1200.0,44.261,44.261,44.1195,44.1195,1200.0
2005-02-07 10:25:00,56.12,56.21,56.12,56.21,2300.0,44.1195,44.1902,44.1195,44.1902,2300.0
2005-02-07 10:30:00,56.12,56.12,56.08,56.08,700.0,44.1195,44.1195,44.088,44.088,700.0
2005-02-07 10:35:00,55.96,56.0,55.94,56.0,2800.0,43.9937,44.0251,43.978,44.0251,2800.0
2005-02-07 10:40:00,56.0,56.06,55.96,55.97,4600.0,44.0251,44.0723,43.9937,44.0015,4600.0
2005-02-07 10:45:00,56.04,56.17,56.04,56.09,3300.0,44.0566,44.1588,44.0566,44.0959,3300.0
2005-02-07 10:50:00,56.09,56.15,56.09,56.15,3000.0,44.0959,44.1431,44.0959,44.1431,3000.0
2005-02-07 10:55:00,56.17,56.3,56.17,56.3,2100.0,44.1588,44.261,44.1588,44.261,2100.0
2005-02-07 11:00:00,56.3,56.3,56.3,56.3,1800.0,44.261,44.261,44.261,44.261,1800.0
2005-02-07 11:05:00,56.27,56.28,56.27,56.28,1600.0,44.2374,44.2453,44.2374,44.2453,1600.0
2005-02-07 11:10:00,56.3,56.3,56.3,56.3,100.0,44.261,44.261,44.261,44.261,100.0
2005-02-07 11:15:00,56.25,56.28,56.25,56.28,800.0,44.2217,44.2453,44.2217,44.2453,800.0
2005-02-07 11:20:00,56.27,56.31,56.27,56.31,1800.0,44.2374,44.2688,44.2374,44.2688,1800.0
2005-02-07 11:25:00,56.28,56.28,56.28,56.28,100.0,44.2453,44.2453,44.2453,44.2453,100.0
2005-02-07 11:30:00,56.27,56.28,56.27,56.28,1600.0,44.2374,44.2453,44.2374,44.2453,1600.0
2005-02-07 11:35:00,56.29,56.29,56.18,56.18,1600.0,44.2531,44.2531,44.1666,44.1666,1600.0
2005-02-07 11:40:00,56.25,56.25,56.24,56.24,1200.0,44.2217,44.2217,44.2138,44.2138,1200.0
2005-02-07 11:45:00,56.24,56.24,56.23,56.23,400.0,44.2138,44.2138,44.206,44.206,400.0
2005-02-07 11:50:00,56.14,56.19,56.07,56.07,5700.0,44.1352,44.1745,44.0802,44.0802,5700.0
2005-02-07 11:55:00,56.0,56.0,55.95,55.95,4200.0,44.0251,44.0251,43.9858,43.9858,4200.0
2005-02-07 12:00:00,55.95,55.98,55.95,55.97,1500.0,43.9858,44.0094,43.9858,44.0015,1500.0
2005-02-07 12:05:00,55.97,55.98,55.88,55.88,5500.0,44.0015,44.0094,43.9308,43.9308,5500.0
2005-02-07 12:10:00,55.86,55.87,55.86,55.87,700.0,43.9151,43.9229,43.9151,43.9229,700.0
2005-02-07 12:15:00,55.86,55.86,55.78,55.83,16200.0,43.9151,43.9151,43.8522,43.8915,16200.0
2005-02-07 12:20:00,55.81,55.84,55.78,55.81,1600.0,43.8758,43.8993,43.8522,43.8758,1600.0
2005-02-07 12:25:00,55.83,55.84,55.77,55.81,3900.0,43.8915,43.8993,43.8443,43.8758,3900.0
2005-02-07 12:30:00,55.82,55.82,55.8,55.8,1000.0,43.8836,43.8836,43.8679,43.8679,1000.0
2005-02-07 12:35:00,55.83,55.83,55.75,55.75,2000.0,43.8915,43.8915,43.8286,43.8286,2000.0
2005-02-07 12:40:00,55.78,55.81,55.77,55.81,1600.0,43.8522,43.8758,43.8443,43.8758,1600.0
2005-02-07 12:45:00,55.81,55.83,55.8,55.83,1000.0,43.8758,43.8915,43.8679,43.8915,1000.0
2005-02-07 12:50:00,55.85,55.86,55.82,55.86,1400.0,43.9072,43.9151,43.8836,43.9151,1400.0
2005-02-07 12:55:00,55.86,55.9,55.85,55.9,2000.0,43.9151,43.9465,43.9072,43.9465,2000.0
2005-02-07 13:00:00,55.88,55.91,55.87,55.91,2300.0,43.9308,43.9544,43.9229,43.9544,2300.0
2005-02-07 13:05:00,55.91,55.91,55.91,55.91,0.0,43.9544,43.9544,43.9544,43.9544,0.0
2005-02-07 13:10:00,55.93,55.97,55.93,55.97,1200.0,43.9701,44.0015,43.9701,44.0015,1200.0
2005-02-07 13:15:00,55.98,55.99,55.95,55.96,2400.0,44.0094,44.0173,43.9858,43.9937,2400.0
2005-02-07 13:20:00,55.96,55.96,55.96,55.96,2700.0,43.9937,43.9937,43.9937,43.9937,2700.0
2005-02-07 13:25:00,55.93,55.93,55.93,55.93,200.0,43.9701,43.9701,43.9701,43.9701,200.0
2005-02-07 13:30:00,55.94,55.94,55.94,55.94,800.0,43.978,43.978,43.978,43.978,800.0
2005-02-07 13:35:00,55.96,55.96,55.96,55.96,900.0,43.9937,43.9937,43.9937,43.9937,900.0
2005-02-07 13:40:00,55.95,55.95,55.88,55.93,2800.0,43.9858,43.9858,43.9308,43.9701,2800.0
2005-02-07 13:45:00,55.93,55.93,55.86,55.86,2200.0,43.9701,43.9701,43.9151,43.9151,2200.0
2005-02-07 13:50:00,55.86,55.87,55.86,55.86,3900.0,43.9151,43.9229,43.9151,43.9151,3900.0
2005-02-07 13:55:00,55.86,55.86,55.84,55.84,2400.0,43.9151,43.9151,43.8993,43.8993,2400.0
2005-02-07 14:00:00,55.79,55.8,55.77,55.79,2000.0,43.86,43.8679,43.8443,43.86,2000.0
2005-02-07 14:05:00,55.8,55.8,55.79,55.79,1000.0,43.8679,43.8679,43.86,43.86,1000.0
2005-02-07 14:10:00,55.81,55.81,55.79,55.79,2900.0,43.8758,43.8758,43.86,43.86,2900.0
2005-02-07 14:15:00,55.79,55.82,55.79,55.8,2100.0,43.86,43.8836,43.86,43.8679,2100.0
2005-02-07 14:20:00,55.8,55.82,55.8,55.8,3900.0,43.8679,43.8836,43.8679,43.8679,3900.0
2005-02-07 14:25:00,55.79,55.79,55.79,55.79,700.0,43.86,43.86,43.86,43.86,700.0
2005-02-07 14:30:00,55.8,55.82,55.8,55.81,4600.0,43.8679,43.8836,43.8679,43.8758,4600.0
2005-02-07 14:35:00,55.81,55.81,55.81,55.81,3800.0,43.8758,43.8758,43.8758,43.8758,3800.0
2005-02-07 14:40:00,55.81,55.81,55.8,55.8,700.0,43.8758,43.8758,43.8679,43.8679,700.0
2005-02-07 14:45:00,55.8,55.8,55.8,55.8,600.0,43.8679,43.8679,43.8679,43.8679,600.0
2005-02-07 14:50:00,55.81,55.84,55.81,55.84,2300.0,43.8758,43.8993,43.8758,43.8993,2300.0
2005-02-07 14:55:00,55.83,55.83,55.8,55.8,1200.0,43.8915,43.8915,43.8679,43.8679,1200.0
2005-02-07 15:00:00,55.8,55.83,55.72,55.83,4000.0,43.8679,43.8915,43.805,43.8915,4000.0
2005-02-07 15:05:00,55.81,55.84,55.79,55.84,2300.0,43.8758,43.8993,43.86,43.8993,2300.0
2005-02-07 15:10:00,55.84,55.85,55.83,55.85,1500.0,43.8993,43.9072,43.8915,43.9072,1500.0
2005-02-07 15:15:00,55.88,55.88,55.85,55.86,4500.0,43.9308,43.9308,43.9072,43.9151,4500.0
2005-02-07 15:20:00,55.86,55.86,55.81,55.81,5000.0,43.9151,43.9151,43.8758,43.8758,5000.0
2005-02-07 15:25:00,55.79,55.88,55.79,55.88,2900.0,43.86,43.9308,43.86,43.9308,2900.0
2005-02-07 15:30:00,55.87,55.88,55.8,55.88,6100.0,43.9229,43.9308,43.8679,43.9308,6100.0
2005-02-07 15:35:00,55.89,55.89,55.88,55.88,2200.0,43.9387,43.9387,43.9308,43.9308,2200.0
2005-02-07 15:40:00,55.88,55.93,55.88,55.91,2700.0,43.9308,43.9701,43.9308,43.9544,2700.0
2005-02-07 15:45:00,55.9,55.9,55.87,55.89,4300.0,43.9465,43.9465,43.9229,43.9387,4300.0
2005-02-07 15:50:00,55.89,55.92,55.89,55.91,8600.0,43.9387,43.9622,43.9387,43.9544,8600.0
2005-02-07 15:55:00,55.9,55.95,55.9,55.95,11400.0,43.9465,43.9858,43.9465,43.9858,11400.0
2005-02-08 09:30:00,55.9,55.9,55.9,55.9,1800.0,43.9465,43.9465,43.9465,43.9465,1800.0
2005-02-08 09:35:00,55.96,56.03,55.96,56.03,800.0,43.9937,44.0487,43.9937,44.0487,800.0
2005-02-08 09:40:00,55.98,56.02,55.98,56.02,1700.0,44.0094,44.0409,44.0094,44.0409,1700.0
2005-02-08 09:45:00,56.09,56.33,56.09,56.33,1700.0,44.0959,44.2846,44.0959,44.2846,1700.0
2005-02-08 09:50:00,56.33,56.34,56.29,56.34,4400.0,44.2846,44.2924,44.2531,44.2924,4400.0
2005-02-08 09:55:00,56.31,56.31,56.15,56.2,2400.0,44.2688,44.2688,44.1431,44.1824,2400.0
2005-02-08 10:00:00,56.23,56.23,56.19,56.22,800.0,44.206,44.206,44.1745,44.1981,800.0
2005-02-08 10:05:00,56.24,56.25,56.03,56.03,3500.0,44.2138,44.2217,44.0487,44.0487,3500.0
2005-02-08 10:10:00,56.02,56.02,55.95,55.95,1100.0,44.0409,44.0409,43.9858,43.9858,1100.0
2005-02-08 10:15:00,55.95,55.95,55.92,55.93,2000.0,43.9858,43.9858,43.9622,43.9701,2000.0
2005-02-08 10:20:00,55.93,55.97,55.62,55.62,8000.0,43.9701,44.0015,43.7264,43.7264,8000.0
2005-02-08 10:25:00,55.62,55.63,55.55,55.55,4300.0,43.7264,43.7343,43.6714,43.6714,4300.0
2005-02-08 10:30:00,55.55,55.72,55.55,55.72,4300.0,43.6714,43.805,43.6714,43.805,4300.0
2005-02-08 10:35:00,55.65,55.7,55.65,55.7,2100.0,43.75,43.7893,43.75,43.7893,2100.0
2005-02-08 10:40:00,55.72,55.83,55.71,55.73,5000.0,43.805,43.8915,43.7971,43.8129,5000.0
2005-02-08 10:45:00,55.72,55.72,55.66,55.68,2000.0,43.805,43.805,43.7578,43.7736,2000.0
2005-02-08 10:50:00,55.67,55.72,55.67,55.72,4100.0,43.7657,43.805,43.7657,43.805,4100.0
2005-02-08 10:55:00,55.76,55.82,55.76,55.82,2100.0,43.8365,43.8836,43.8365,43.8836,2100.0
2005-02-08 11:00:00,55.82,55.85,55.81,55.84,4200.0,43.8836,43.9072,43.8758,43.8993,4200.0
2005-02-08 11:05:00,55.84,55.97,55.84,55.97,3000.0,43.8993,44.0015,43.8993,44.0015,3000.0
2005-02-08 11:10:00,55.97,55.97,55.85,55.86,1600.0,44.0015,44.0015,43.9072,43.9151,1600.0
2005-02-08 11:15:00,55.82,55.82,55.8,55.82,2400.0,43.8836,43.8836,43.8679,43.8836,2400.0
2005-02-08 11:20:00,55.81,55.81,55.78,55.78,3300.0,43.8758,43.8758,43.8522,43.8522,3300.0
2005-02-08 11:25:00,55.78,55.78,55.65,55.71,3600.0,43.8522,43.8522,43.75,43.7971,3600.0
2005-02-08 11:30:00,55.73,55.73,55.59,55.6,3200.0,43.8129,43.8129,43.7028,43.7107,3200.0
2005-02-08 11:35:00,55.64,55.83,55.64,55.8,3500.0,43.7421,43.8915,43.7421,43.8679,3500.0
2005-02-08 11:40:00,55.76,55.76,55.68,55.68,5200.0,43.8365,43.8365,43.7736,43.7736,5200.0
2005-02-08 11:45:00,55.7,55.7,55.62,55.65,2200.0,43.7893,43.7893,43.7264,43.75,2200.0
2005-02-08 11:50:00,55.65,55.67,55.65,55.67,1500.0,43.75,43.7657,43.75,43.7657,1500.0
2005-02-08 11:55:00,55.67,55.67,55.64,55.64,600.0,43.7657,43.7657,43.7421,43.7421,600.0
2005-02-08 12:00:00,55.64,55.65,55.62,55.62,1700.0,43.7421,43.75,43.7264,43.7264,1700.0
2005-02-08 12:05:00,55.63,55.76,55.63,55.73,5900.0,43.7343,43.8365,43.7343,43.8129,5900.0
2005-02-08 12:10:00,55.75,55.76,55.69,55.69,2400.0,43.8286,43.8365,43.7814,43.7814,2400.0
2005-02-08 12:15:00,55.63,55.78,55.63,55.78,1400.0,43.7343,43.8522,43.7343,43.8522,1400.0
2005-02-08 12:20:00,55.76,55.76,55.71,55.74,1700.0,43.8365,43.8365,43.7971,43.8207,1700.0
2005-02-08 12:25:00,55.75,55.75,55.7,55.7,200.0,43.8286,43.8286,43.7893,43.7893,200.0
2005-02-08 12:30:00,55.69,55.69,55.64,55.67,900.0,43.7814,43.7814,43.7421,43.7657,900.0
2005-02-08 12:35:00,55.68,55.7,55.68,55.69,1100.0,43.7736,43.7893,43.7736,43.7814,1100.0
2005-02-08 12:40:00,55.67,55.7,55.67,55.7,1500.0,43.7657,43.7893,43.7657,43.7893,1500.0
2005-02-08 12:45:00,55.69,55.7,55.69,55.7,500.0,43.7814,43.7893,43.7814,43.7893,500.0
2005-02-08 12:50:00,55.65,55.7,55.65,55.69,2800.0,43.75,43.7893,43.75,43.7814,2800.0
2005-02-08 12:55:00,55.68,55.69,55.67,55.69,900.0,43.7736,43.7814,43.7657,43.7814,900.0
2005-02-08 13:00:00,55.69,55.73,55.66,55.73,2800.0,43.7814,43.8129,43.7578,43.8129,2800.0
2005-02-08 13:05:00,55.72,55.79,55.69,55.79,1400.0,43.805,43.86,43.7814,43.86,1400.0
2005-02-08 13:10:00,55.79,55.79,55.76,55.79,1200.0,43.86,43.86,43.8365,43.86,1200.0
2005-02-08 13:15:00,55.79,55.88,55.79,55.88,1700.0,43.86,43.9308,43.86,43.9308,1700.0
2005-02-08 13:20:00,55.82,55.82,55.78,55.81,2000.0,43.8836,43.8836,43.8522,43.8758,2000.0
2005-02-08 13:25:00,55.75,55.76,55.75,55.76,700.0,43.8286,43.8365,43.8286,43.8365,700.0
2005-02-08 13:30:00,55.77,55.85,55.77,55.85,3600.0,43.8443,43.9072,43.8443,43.9072,3600.0
2005-02-08 13:35:00,55.78,55.79,55.76,55.76,1300.0,43.8522,43.86,43.8365,43.8365,1300.0
2005-02-08 13:40:00,55.74,55.75,55.74,55.75,800.0,43.8207,43.8286,43.8207,43.8286,800.0
2005-02-08 13:45:00,55.74,55.74,55.7,55.72,1300.0,43.8207,43.8207,43.7893,43.805,1300.0
2005-02-08 13:50:00,55.71,55.71,55.7,55.71,1900.0,43.7971,43.7971,43.7893,43.7971,1900.0
2005-02-08 13:55:00,55.71,55.74,55.71,55.72,1100.0,43.7971,43.8207,43.7971,43.805,1100.0
2005-02-08 14:00:00,55.72,55.75,55.72,55.75,1900.0,43.805,43.8286,43.805,43.8286,1900.0
2005-02-08 14:05:00,55.73,55.74,55.73,55.74,1400.0,43.8129,43.8207,43.8129,43.8207,1400.0
2005-02-08 14:10:00,55.79,55.8,55.78,55.8,1600.0,43.86,43.8679,43.8522,43.8679,1600.0
2005-02-08 14:15:00,55.79,55.79,55.7,55.71,2800.0,43.86,43.86,43.7893,43.7971,2800.0
2005-02-08 14:20:00,55.71,55.72,55.66,55.7,3900.0,43.7971,43.805,43.7578,43.7893,3900.0
2005-02-08 14:25:00,55.7,55.7,55.69,55.7,1000.0,43.7893,43.7893,43.7814,43.7893,1000.0
2005-02-08 14:30:00,55.72,55.73,55.7,55.71,2400.0,43.805,43.8129,43.7893,43.7971,2400.0
2005-02-08 14:35:00,55.74,55.76,55.74,55.76,2100.0,43.8207,43.8365,43.8207,43.8365,2100.0
2005-02-08 14:40:00,55.75,55.75,55.7,55.71,1100.0,43.8286,43.8286,43.7893,43.7971,1100.0
2005-02-08 14:45:00,55.71,55.71,55.7,55.71,1700.0,43.7971,43.7971,43.7893,43.7971,1700.0
2005-02-08 14:50:00,55.73,55.73,55.72,55.73,1800.0,43.8129,43.8129,43.805,43.8129,1800.0
2005-02-08 14:55:00,55.72,55.72,55.68,55.7,5900.0,43.805,43.805,43.7736,43.7893,5900.0
2005-02-08 15:00:00,55.7,55.71,55.68,55.7,1800.0,43.7893,43.7971,43.7736,43.7893,1800.0
2005-02-08 15:05:00,55.72,55.82,55.71,55.8,8400.0,43.805,43.8836,43.7971,43.8679,8400.0
2005-02-08 15:10:00,55.8,55.85,55.8,55.85,6100.0,43.8679,43.9072,43.8679,43.9072,6100.0
2005-02-08 15:15:00,55.81,55.84,55.81,55.83,2400.0,43.8758,43.8993,43.8758,43.8915,2400.0
2005-02-08 15:20:00,55.83,55.86,55.83,55.86,2400.0,43.8915,43.9151,43.8915,43.9151,2400.0
2005-02-08 15:25:00,55.87,55.99,55.87,55.99,1800.0,43.9229,44.0173,43.9229,44.0173,1800.0
2005-02-08 15:30:00,55.99,56.0,55.95,55.98,4000.0,44.0173,44.0251,43.9858,44.0094,4000.0
2005-02-08 15:35:00,55.99,55.99,55.97,55.97,3900.0,44.0173,44.0173,44.0015,44.0015,3900.0
2005-02-08 15:40:00,55.97,56.03,55.97,56.0,15100.0,44.0015,44.0487,44.0015,44.0251,15100.0
2005-02-08 15:45:00,56.01,56.02,56.01,56.02,1400.0,44.033,44.0409,44.033,44.0409,1400.0
2005-02-08 15:50:00,56.05,56.05,55.97,55.98,8400.0,44.0644,44.0644,44.0015,44.0094,8400.0
2005-02-08 15:55:00,55.97,56.0,55.97,56.0,4300.0,44.0015,44.0251,44.0015,44.0251,4300.0
2005-02-09 09:30:00,56.74,57.45,56.74,57.3,12100.0,44.6069,45.1651,44.6069,45.0471,12100.0
2005-02-09 09:35:00,57.2,57.2,56.95,57.11,11400.0,44.9685,44.9685,44.772,44.8978,11400.0
2005-02-09 09:40:00,57.13,57.2,56.65,56.81,5800.0,44.9135,44.9685,44.5361,44.6619,5800.0
2005-02-09 09:45:00,56.81,56.81,56.46,56.5,6300.0,44.6619,44.6619,44.3868,44.4182,6300.0
2005-02-09 09:50:00,56.59,56.59,56.4,56.4,11600.0,44.489,44.489,44.3396,44.3396,11600.0
2005-02-09 09:55:00,56.39,56.49,56.28,56.46,5400.0,44.3317,44.4104,44.2453,44.3868,5400.0
2005-02-09 10:00:00,56.49,56.5,56.37,56.5,12700.0,44.4104,44.4182,44.316,44.4182,12700.0
2005-02-09 10:05:00,56.5,56.72,56.47,56.47,12000.0,44.4182,44.5912,44.3946,44.3946,12000.0
2005-02-09 10:10:00,56.47,56.47,56.22,56.22,10100.0,44.3946,44.3946,44.1981,44.1981,10100.0
2005-02-09 10:15:00,56.22,56.38,56.18,56.26,9500.0,44.1981,44.3239,44.1666,44.2295,9500.0
2005-02-09 10:20:00,56.26,56.26,55.8,56.0,22900.0,44.2295,44.2295,43.8679,44.0251,22900.0
2005-02-09 10:25:00,56.0,56.28,56.0,56.23,8700.0,44.0251,44.2453,44.0251,44.206,8700.0
2005-02-09 10:30:00,56.22,56.22,56.09,56.09,5400.0,44.1981,44.1981,44.0959,44.0959,5400.0
2005-02-09 10:35:00,56.09,56.16,56.04,56.16,2600.0,44.0959,44.1509,44.0566,44.1509,2600.0
2005-02-09 10:40:00,56.15,56.25,56.15,56.19,15400.0,44.1431,44.2217,44.1431,44.1745,15400.0
2005-02-09 10:45:00,56.23,56.38,56.23,56.34,5400.0,44.206,44.3239,44.206,44.2924,5400.0
2005-02-09 10:50:00,56.38,56.65,56.38,56.45,6700.0,44.3239,44.5361,44.3239,44.3789,6700.0
2005-02-09 10:55:00,56.39,56.48,56.39,56.44,4100.0,44.3317,44.4025,44.3317,44.371,4100.0
2005-02-09 11:00:00,56.4,56.43,56.35,56.35,1000.0,44.3396,44.3632,44.3003,44.3003,1000.0
2005-02-09 11:05:00,56.34,56.41,56.31,56.41,1100.0,44.2924,44.3475,44.2688,44.3475,1100.0
2005-02-09 11:10:00,56.41,56.42,56.34,56.35,1000.0,44.3475,44.3553,44.2924,44.3003,1000.0
2005-02-09 11:15:00,56.36,56.36,56.34,56.36,600.0,44.3082,44.3082,44.2924,44.3082,600.0
2005-02-09 11:20:00,56.41,56.55,56.38,56.55,3400.0,44.3475,44.4575,44.3239,44.4575,3400.0
2005-02-09 11:25:00,56.54,56.6,56.51,56.58,900.0,44.4497,44.4968,44.4261,44.4811,900.0
2005-02-09 11:30:00,56.53,56.53,56.37,56.4,2800.0,44.4418,44.4418,44.316,44.3396,2800.0
2005-02-09 11:35:00,56.47,56.47,56.41,56.46,900.0,44.3946,44.3946,44.3475,44.3868,900.0
2005-02-09 11:40:00,56.46,56.46,56.46,56.46,100.0,44.3868,44.3868,44.3868,44.3868,100.0
2005-02-09 11:45:00,56.45,56.45,56.39,56.4,1200.0,44.3789,44.3789,44.3317,44.3396,1200.0
2005-02-09 11:50:00,56.43,56.46,56.41,56.46,700.0,44.3632,44.3868,44.3475,44.3868,700.0
2005-02-09 11:55:00,56.48,56.5,56.47,56.48,1900.0,44.4025,44.4182,44.3946,44.4025,1900.0
2005-02-09 12:00:00,56.48,56.56,56.35,56.35,900.0,44.4025,44.4654,44.3003,44.3003,900.0
2005-02-09 12:05:00,56.38,56.54,56.38,56.54,1500.0,44.3239,44.4497,44.3239,44.4497,1500.0
2005-02-09 12:10:00,56.53,56.54,56.48,56.48,900.0,44.4418,44.4497,44.4025,44.4025,900.0
2005-02-09 12:15:00,56.48,56.48,56.36,56.36,800.0,44.4025,44.4025,44.3082,44.3082,800.0
2005-02-09 12:20:00,56.32,56.35,56.32,56.35,800.0,44.2767,44.3003,44.2767,44.3003,800.0
2005-02-09 12:25:00,56.35,56.36,56.34,56.36,500.0,44.3003,44.3082,44.2924,44.3082,500.0
2005-02-09 12:30:00,56.35,56.35,56.11,56.11,2700.0,44.3003,44.3003,44.1116,44.1116,2700.0
2005-02-09 12:35:00,56.09,56.21,56.09,56.21,700.0,44.0959,44.1902,44.0959,44.1902,700.0
2005-02-09 12:40:00,56.22,56.23,56.12,56.18,1800.0,44.1981,44.206,44.1195,44.1666,1800.0
2005-02-09 12:45:00,56.23,56.28,56.16,56.16,1800.0,44.206,44.2453,44.1509,44.1509,1800.0
2005-02-09 12:50:00,56.2,56.26,56.2,56.26,600.0,44.1824,44.2295,44.1824,44.2295,600.0
2005-02-09 12:55:00,56.26,56.26,56.26,56.26,200.0,44.2295,44.2295,44.2295,44.2295,200.0
2005-02-09 13:00:00,56.28,56.31,56.27,56.29,1000.0,44.2453,44.2688,44.2374,44.2531,1000.0
2005-02-09 13:05:00,56.28,56.28,56.26,56.26,1700.0,44.2453,44.2453,44.2295,44.2295,1700.0
2005-02-09 13:10:00,56.23,56.26,56.19,56.25,3300.0,44.206,44.2295,44.1745,44.2217,3300.0
2005-02-09 13:15:00,56.26,56.27,56.19,56.24,1700.0,44.2295,44.2374,44.1745,44.2138,1700.0
2005-02-09 13:20:00,56.24,56.24,56.13,56.16,1500.0,44.2138,44.2138,44.1273,44.1509,1500.0
2005-02-09 13:25:00,56.19,56.2,56.19,56.2,400.0,44.1745,44.1824,44.1745,44.1824,400.0
2005-02-09 13:30:00,56.2,56.27,56.18,56.24,2900.0,44.1824,44.2374,44.1666,44.2138,2900.0
2005-02-09 13:35:00,56.26,56.29,56.2,56.21,5400.0,44.2295,44.2531,44.1824,44.1902,5400.0
2005-02-09 13:40:00,56.2,56.22,56.2,56.21,1100.0,44.1824,44.1981,44.1824,44.1902,1100.0
2005-02-09 13:45:00,56.22,56.22,56.22,56.22,200.0,44.1981,44.1981,44.1981,44.1981,200.0
2005-02-09 13:50:00,56.22,56.25,56.21,56.25,2200.0,44.1981,44.2217,44.1902,44.2217,2200.0
2005-02-09 13:55:00,56.25,56.25,56.22,56.23,1000.0,44.2217,44.2217,44.1981,44.206,1000.0
2005-02-09 14:00:00,56.23,56.23,56.21,56.21,1700.0,44.206,44.206,44.1902,44.1902,1700.0
2005-02-09 14:05:00,56.2,56.22,56.18,56.18,1900.0,44.1824,44.1981,44.1666,44.1666,1900.0
2005-02-09 14:10:00,56.18,56.18,56.14,56.14,3900.0,44.1666,44.1666,44.1352,44.1352,3900.0
2005-02-09 14:15:00,56.14,56.18,56.13,56.16,3800.0,44.1352,44.1666,44.1273,44.1509,3800.0
2005-02-09 14:20:00,56.15,56.17,56.14,56.17,1000.0,44.1431,44.1588,44.1352,44.1588,1000.0
2005-02-09 14:25:00,56.17,56.17,56.17,56.17,0.0,44.1588,44.1588,44.1588,44.1588,0.0
2005-02-09 14:30:00,56.2,56.2,56.16,56.18,1800.0,44.1824,44.1824,44.1509,44.1666,1800.0
2005-02-09 14:35:00,56.18,56.21,56.16,56.21,900.0,44.1666,44.1902,44.1509,44.1902,900.0
2005-02-09 14:40:00,56.2,56.21,56.2,56.21,300.0,44.1824,44.1902,44.1824,44.1902,300.0
2005-02-09 14:45:00,56.21,56.25,56.21,56.25,1100.0,44.1902,44.2217,44.1902,44.2217,1100.0
2005-02-09 14:50:00,56.27,56.28,56.24,56.28,800.0,44.2374,44.2453,44.2138,44.2453,800.0
2005-02-09 14:55:00,56.27,56.28,56.25,56.26,2000.0,44.2374,44.2453,44.2217,44.2295,2000.0
2005-02-09 15:00:00,56.27,56.28,56.26,56.27,2600.0,44.2374,44.2453,44.2295,44.2374,2600.0
2005-02-09 15:05:00,56.27,56.27,56.24,56.27,1700.0,44.2374,44.2374,44.2138,44.2374,1700.0
2005-02-09 15:10:00,56.25,56.25,56.23,56.25,1800.0,44.2217,44.2217,44.206,44.2217,1800.0
2005-02-09 15:15:00,56.23,56.23,56.1,56.12,5800.0,44.206,44.206,44.1037,44.1195,5800.0
2005-02-09 15:20:00,56.1,56.12,56.08,56.1,8200.0,44.1037,44.1195,44.088,44.1037,8200.0
2005-02-09 15:25:00,56.1,56.13,56.03,56.05,26600.0,44.1037,44.1273,44.0487,44.0644,26600.0
2005-02-09 15:30:00,56.05,56.07,56.01,56.03,3700.0,44.0644,44.0802,44.033,44.0487,3700.0
2005-02-09 15:35:00,56.03,56.11,55.95,55.96,2900.0,44.0487,44.1116,43.9858,43.9937,2900.0
2005-02-09 15:40:00,55.96,55.96,55.67,55.8,8000.0,43.9937,43.9937,43.7657,43.8679,8000.0
2005-02-09 15:45:00,55.88,55.9,55.8,55.81,23400.0,43.9308,43.9465,43.8679,43.8758,23400.0
2005-02-09 15:50:00,55.8,55.82,55.77,55.77,6400.0,43.8679,43.8836,43.8443,43.8443,6400.0
2005-02-09 15:55:00,55.77,55.89,55.63,55.89,10500.0,43.8443,43.9387,43.7343,43.9387,10500.0
2005-02-10 09:30:00,55.8,55.86,55.78,55.78,2700.0,43.8679,43.9151,43.8522,43.8522,2700.0
2005-02-10 09:35:00,55.79,55.87,55.79,55.87,9300.0,43.86,43.9229,43.86,43.9229,9300.0
2005-02-10 09:40:00,55.87,55.93,55.87,55.87,3700.0,43.9229,43.9701,43.9229,43.9229,3700.0
2005-02-10 09:45:00,55.86,55.92,55.86,55.92,5000.0,43.9151,43.9622,43.9151,43.9622,5000.0
2005-02-10 09:50:00,55.93,55.96,55.92,55.93,3500.0,43.9701,43.9937,43.9622,43.9701,3500.0
2005-02-10 09:55:00,55.94,55.94,55.65,55.65,11300.0,43.978,43.978,43.75,43.75,11300.0
2005-02-10 10:00:00,55.68,55.8,55.68,55.8,2200.0,43.7736,43.8679,43.7736,43.8679,2200.0
2005-02-10 10:05:00,55.8,55.8,55.78,55.78,1300.0,43.8679,43.8679,43.8522,43.8522,1300.0
2005-02-10 10:10:00,55.78,55.82,55.76,55.82,3800.0,43.8522,43.8836,43.8365,43.8836,3800.0
2005-02-10 10:15:00,55.81,55.81,55.74,55.75,1000.0,43.8758,43.8758,43.8207,43.8286,1000.0
2005-02-10 10:20:00,55.73,55.73,55.6,55.6,800.0,43.8129,43.8129,43.7107,43.7107,800.0
2005-02-10 10:25:00,55.61,55.62,55.55,55.55,2200.0,43.7185,43.7264,43.6714,43.6714,2200.0
2005-02-10 10:30:00,55.5,55.53,55.44,55.53,1100.0,43.6321,43.6556,43.5849,43.6556,1100.0
2005-02-10 10:35:00,55.54,55.6,55.53,55.54,1700.0,43.6635,43.7107,43.6556,43.6635,1700.0
2005-02-10 10:40:00,55.56,55.56,55.55,55.55,2400.0,43.6792,43.6792,43.6714,43.6714,2400.0
2005-02-10 10:45:00,55.54,55.54,55.41,55.44,900.0,43.6635,43.6635,43.5613,43.5849,900.0
2005-02-10 10:50:00,55.47,55.49,55.47,55.49,3400.0,43.6085,43.6242,43.6085,43.6242,3400.0
2005-02-10 10:55:00,55.5,55.52,55.41,55.41,2000.0,43.6321,43.6478,43.5613,43.5613,2000.0
2005-02-10 11:00:00,55.41,55.42,55.34,55.36,1600.0,43.5613,43.5692,43.5063,43.522,1600.0
2005-02-10 11:05:00,55.36,55.36,55.27,55.3,1300.0,43.522,43.522,43.4512,43.4748,1300.0
2005-02-10 11:10:00,55.32,55.4,55.31,55.4,2500.0,43.4905,43.5534,43.4827,43.5534,2500.0
2005-02-10 11:15:00,55.39,55.4,55.35,55.38,1600.0,43.5456,43.5534,43.5141,43.5377,1600.0
2005-02-10 11:20:00,55.38,55.38,55.26,55.26,1800.0,43.5377,43.5377,43.4434,43.4434,1800.0
2005-02-10 11:25:00,55.39,55.4,55.38,55.39,29500.0,43.5456,43.5534,43.5377,43.5456,29500.0
2005-02-10 11:30:00,55.39,55.41,55.39,55.39,1300.0,43.5456,43.5613,43.5456,43.5456,1300.0
2005-02-10 11:35:00,55.38,55.38,55.35,55.36,2000.0,43.5377,43.5377,43.5141,43.522,2000.0
2005-02-10 11:40:00,55.36,55.36,55.25,55.26,2100.0,43.522,43.522,43.4355,43.4434,2100.0
2005-02-10 11:45:00,55.26,55.27,55.25,55.27,2900.0,43.4434,43.4512,43.4355,43.4512,2900.0
2005-02-10 11:50:00,55.27,55.3,55.27,55.3,2600.0,43.4512,43.4748,43.4512,43.4748,2600.0
2005-02-10 11:55:00,55.31,55.31,55.27,55.27,2500.0,43.4827,43.4827,43.4512,43.4512,2500.0
2005-02-10 12:00:00,55.27,55.3,55.27,55.3,7400.0,43.4512,43.4748,43.4512,43.4748,7400.0
2005-02-10 12:05:00,55.31,55.32,55.3,55.31,2600.0,43.4827,43.4905,43.4748,43.4827,2600.0
2005-02-10 12:10:00,55.31,55.31,55.3,55.31,2800.0,43.4827,43.4827,43.4748,43.4827,2800.0
2005-02-10 12:15:00,55.31,55.31,55.31,55.31,4200.0,43.4827,43.4827,43.4827,43.4827,4200.0
2005-02-10 12:20:00,55.31,55.45,55.31,55.4,5100.0,43.4827,43.5927,43.4827,43.5534,5100.0
2005-02-10 12:25:00,55.4,55.45,55.27,55.43,2200.0,43.5534,43.5927,43.4512,43.577,2200.0
2005-02-10 12:30:00,55.44,55.47,55.44,55.47,1500.0,43.5849,43.6085,43.5849,43.6085,1500.0
2005-02-10 12:35:00,55.46,55.46,55.44,55.44,1500.0,43.6006,43.6006,43.5849,43.5849,1500.0
2005-02-10 12:40:00,55.43,55.45,55.43,55.44,1600.0,43.577,43.5927,43.577,43.5849,1600.0
2005-02-10 12:45:00,55.44,55.44,55.4,55.4,1800.0,43.5849,43.5849,43.5534,43.5534,1800.0
2005-02-10 12:50:00,55.38,55.38,55.26,55.26,1900.0,43.5377,43.5377,43.4434,43.4434,1900.0
2005-02-10 12:55:00,55.2,55.21,55.19,55.2,2200.0,43.3962,43.4041,43.3883,43.3962,2200.0
2005-02-10 13:00:00,55.2,55.2,55.19,55.19,1400.0,43.3962,43.3962,43.3883,43.3883,1400.0
2005-02-10 13:05:00,55.14,55.14,55.05,55.05,1100.0,43.349,43.349,43.2783,43.2783,1100.0
2005-02-10 13:10:00,55.07,55.07,55.02,55.04,2100.0,43.294,43.294,43.2547,43.2704,2100.0
2005-02-10 13:15:00,55.0,55.02,55.0,55.02,2500.0,43.239,43.2547,43.239,43.2547,2500.0
2005-02-10 13:20:00,55.02,55.03,55.02,55.03,1200.0,43.2547,43.2626,43.2547,43.2626,1200.0
2005-02-10 13:25:00,55.02,55.1,55.02,55.09,2200.0,43.2547,43.3176,43.2547,43.3097,2200.0
2005-02-10 13:30:00,55.11,55.22,55.11,55.2,2200.0,43.3254,43.4119,43.3254,43.3962,2200.0
2005-02-10 13:35:00,55.2,55.27,55.16,55.17,2700.0,43.3962,43.4512,43.3648,43.3726,2700.0
2005-02-10 13:40:00,55.19,55.2,55.19,55.2,500.0,43.3883,43.3962,43.3883,43.3962,500.0
2005-02-10 13:45:00,55.23,55.23,55.19,55.2,700.0,43.4198,43.4198,43.3883,43.3962,700.0
2005-02-10 13:50:00,55.2,55.28,55.2,55.28,1100.0,43.3962,43.4591,43.3962,43.4591,1100.0
2005-02-10 13:55:00,55.27,55.36,55.27,55.36,3400.0,43.4512,43.522,43.4512,43.522,3400.0
2005-02-10 14:00:00,55.31,55.47,55.31,55.47,1500.0,43.4827,43.6085,43.4827,43.6085,1500.0
2005-02-10 14:05:00,55.46,55.54,55.46,55.5,2400.0,43.6006,43.6635,43.6006,43.6321,2400.0
2005-02-10 14:10:00,55.51,55.53,55.49,55.49,2000.0,43.6399,43.6556,43.6242,43.6242,2000.0
2005-02-10 14:15:00,55.5,55.56,55.5,55.54,2900.0,43.6321,43.6792,43.6321,43.6635,2900.0
2005-02-10 14:20:00,55.54,55.61,55.54,55.57,1700.0,43.6635,43.7185,43.6635,43.6871,1700.0
2005-02-10 14:25:00,55.57,55.58,55.53,55.55,1400.0,43.6871,43.6949,43.6556,43.6714,1400.0
2005-02-10 14:30:00,55.54,55.54,55.48,55.5,1900.0,43.6635,43.6635,43.6163,43.6321,1900.0
2005-02-10 14:35:00,55.53,55.53,55.49,55.49,2000.0,43.6556,43.6556,43.6242,43.6242,2000.0
2005-02-10 14:40:00,55.48,55.49,55.48,55.49,900.0,43.6163,43.6242,43.6163,43.6242,900.0
2005-02-10 14:45:00,55.48,55.48,55.4,55.43,1900.0,43.6163,43.6163,43.5534,43.577,1900.0
2005-02-10 14:50:00,55.43,55.43,55.41,55.41,1800.0,43.577,43.577,43.5613,43.5613,1800.0
2005-02-10 14:55:00,55.41,55.46,55.41,55.45,1000.0,43.5613,43.6006,43.5613,43.5927,1000.0
2005-02-10 15:00:00,55.4,55.44,55.37,55.44,1500.0,43.5534,43.5849,43.5298,43.5849,1500.0
2005-02-10 15:05:00,55.44,55.5,55.34,55.5,3100.0,43.5849,43.6321,43.5063,43.6321,3100.0
2005-02-10 15:10:00,55.49,55.52,55.25,55.31,9500.0,43.6242,43.6478,43.4355,43.4827,9500.0
2005-02-10 15:15:00,55.3,55.44,55.3,55.44,3200.0,43.4748,43.5849,43.4748,43.5849,3200.0
2005-02-10 15:20:00,55.45,55.47,55.39,55.47,1400.0,43.5927,43.6085,43.5456,43.6085,1400.0
2005-02-10 15:25:00,55.47,55.47,55.4,55.47,2300.0,43.6085,43.6085,43.5534,43.6085,2300.0
2005-02-10 15:30:00,55.46,55.47,55.44,55.46,800.0,43.6006,43.6085,43.5849,43.6006,800.0
2005-02-10 15:35:00,55.48,55.48,55.43,55.44,2800.0,43.6163,43.6163,43.577,43.5849,2800.0
2005-02-10 15:40:00,55.44,55.53,55.43,55.52,3600.0,43.5849,43.6556,43.577,43.6478,3600.0
2005-02-10 15:45:00,55.52,55.52,55.5,55.51,2400.0,43.6478,43.6478,43.6321,43.6399,2400.0
2005-02-10 15:50:00,55.51,55.51,55.47,55.48,4500.0,43.6399,43.6399,43.6085,43.6163,4500.0
2005-02-10 15:55:00,55.48,55.48,55.34,55.4,11700.0,43.6163,43.6163,43.5063,43.5534,11700.0
2005-02-11 09:30:00,54.5,54.51,54.44,54.45,11900.0,42.8459,42.8537,42.7987,42.8066,11900.0
2005-02-11 09:35:00,54.55,54.79,54.55,54.66,4300.0,42.8852,43.0739,42.8852,42.9717,4300.0
2005-02-11 09:40:00,54.67,54.67,54.62,54.62,2900.0,42.9795,42.9795,42.9402,42.9402,2900.0
2005-02-11 09:45:00,54.61,54.7,54.56,54.62,1900.0,42.9324,43.0031,42.8931,42.9402,1900.0
2005-02-11 09:50:00,54.72,54.81,54.67,54.81,4400.0,43.0188,43.0896,42.9795,43.0896,4400.0
2005-02-11 09:55:00,54.81,55.12,54.81,55.09,9400.0,43.0896,43.3333,43.0896,43.3097,9400.0
2005-02-11 10:00:00,55.04,55.05,54.85,54.86,2400.0,43.2704,43.2783,43.121,43.1289,2400.0
2005-02-11 10:05:00,54.87,55.04,54.87,55.0,6400.0,43.1368,43.2704,43.1368,43.239,6400.0
2005-02-11 10:10:00,55.07,55.29,55.0,55.27,9200.0,43.294,43.467,43.239,43.4512,9200.0
2005-02-11 10:15:00,55.28,55.28,55.09,55.14,5500.0,43.4591,43.4591,43.3097,43.349,5500.0
2005-02-11 10:20:00,55.14,55.25,55.09,55.25,4200.0,43.349,43.4355,43.3097,43.4355,4200.0
2005-02-11 10:25:00,55.25,55.25,55.11,55.11,6000.0,43.4355,43.4355,43.3254,43.3254,6000.0
2005-02-11 10:30:00,55.08,55.08,54.9,54.91,24000.0,43.3019,43.3019,43.1604,43.1682,24000.0
2005-02-11 10:35:00,54.86,54.98,54.85,54.98,4200.0,43.1289,43.2232,43.121,43.2232,4200.0
2005-02-11 10:40:00,54.96,54.99,54.88,54.96,2600.0,43.2075,43.2311,43.1446,43.2075,2600.0
2005-02-11 10:45:00,54.99,55.09,54.99,55.07,2600.0,43.2311,43.3097,43.2311,43.294,2600.0
2005-02-11 10:50:00,55.07,55.07,54.92,55.07,3900.0,43.294,43.294,43.1761,43.294,3900.0
2005-02-11 10:55:00,55.04,55.15,55.04,55.15,1000.0,43.2704,43.3569,43.2704,43.3569,1000.0
2005-02-11 11:00:00,55.13,55.14,54.97,55.14,5900.0,43.3412,43.349,43.2154,43.349,5900.0
2005-02-11 11:05:00,55.17,55.17,55.1,55.14,3700.0,43.3726,43.3726,43.3176,43.349,3700.0
2005-02-11 11:10:00,55.14,55.3,55.14,55.21,8300.0,43.349,43.4748,43.349,43.4041,8300.0
2005-02-11 11:15:00,55.21,55.23,55.14,55.15,10600.0,43.4041,43.4198,43.349,43.3569,10600.0
2005-02-11 11:20:00,55.15,55.23,55.15,55.23,5200.0,43.3569,43.4198,43.3569,43.4198,5200.0
2005-02-11 11:25:00,55.2,55.22,55.17,55.21,1900.0,43.3962,43.4119,43.3726,43.4041,1900.0
2005-02-11 11:30:00,55.22,55.25,55.17,55.18,3700.0,43.4119,43.4355,43.3726,43.3805,3700.0
2005-02-11 11:35:00,55.2,55.28,55.18,55.23,5100.0,43.3962,43.4591,43.3805,43.4198,5100.0
2005-02-11 11:40:00,55.23,55.32,55.23,55.32,1900.0,43.4198,43.4905,43.4198,43.4905,1900.0
2005-02-11 11:45:00,55.34,55.36,55.3,55.3,3100.0,43.5063,43.522,43.4748,43.4748,3100.0
2005-02-11 11:50:00,55.33,55.33,55.14,55.31,5300.0,43.4984,43.4984,43.349,43.4827,5300.0
2005-02-11 11:55:00,55.31,55.39,55.31,55.35,2000.0,43.4827,43.5456,43.4827,43.5141,2000.0
2005-02-11 12:00:00,55.34,55.39,55.34,55.39,1600.0,43.5063,43.5456,43.5063,43.5456,1600.0
2005-02-11 12:05:00,55.39,55.42,55.37,55.37,1000.0,43.5456,43.5692,43.5298,43.5298,1000.0
2005-02-11 12:10:00,55.37,55.37,55.25,55.25,2700.0,43.5298,43.5298,43.4355,43.4355,2700.0
2005-02-11 12:15:00,55.3,55.33,55.25,55.27,28000.0,43.4748,43.4984,43.4355,43.4512,28000.0
2005-02-11 12:20:00,55.29,55.38,55.29,55.33,2700.0,43.467,43.5377,43.467,43.4984,2700.0
2005-02-11 12:25:00,55.3,55.3,55.25,55.29,2600.0,43.4748,43.4748,43.4355,43.467,2600.0
2005-02-11 12:30:00,55.3,55.3,55.29,55.3,2500.0,43.4748,43.4748,43.467,43.4748,2500.0
2005-02-11 12:35:00,55.29,55.3,55.22,55.28,29700.0,43.467,43.4748,43.4119,43.4591,29700.0
2005-02-11 12:40:00,55.28,55.29,55.19,55.28,1800.0,43.4591,43.467,43.3883,43.4591,1800.0
2005-02-11 12:45:00,55.28,55.28,55.27,55.27,600.0,43.4591,43.4591,43.4512,43.4512,600.0
2005-02-11 12:50:00,55.25,55.25,55.24,55.25,600.0,43.4355,43.4355,43.4276,43.4355,600.0
2005-02-11 12:55:00,55.31,55.36,55.31,55.36,1400.0,43.4827,43.522,43.4827,43.522,1400.0
2005-02-11 13:00:00,55.36,55.36,55.34,55.35,1800.0,43.522,43.522,43.5063,43.5141,1800.0
2005-02-11 13:05:00,55.35,55.38,55.34,55.38,8700.0,43.5141,43.5377,43.5063,43.5377,8700.0
2005-02-11 13:10:00,55.38,55.38,55.37,55.37,2800.0,43.5377,43.5377,43.5298,43.5298,2800.0
2005-02-11 13:15:00,55.37,55.38,55.29,55.33,9600.0,43.5298,43.5377,43.467,43.4984,9600.0
2005-02-11 13:20:00,55.34,55.4,55.33,55.38,7300.0,43.5063,43.5534,43.4984,43.5377,7300.0
2005-02-11 13:25:00,55.37,55.41,55.36,55.39,1500.0,43.5298,43.5613,43.522,43.5456,1500.0
2005-02-11 13:30:00,55.38,55.38,55.37,55.38,500.0,43.5377,43.5377,43.5298,43.5377,500.0
2005-02-11 13:35:00,55.39,55.43,55.39,55.4,1800.0,43.5456,43.577,43.5456,43.5534,1800.0
2005-02-11 13:40:00,55.44,55.49,55.42,55.49,1800.0,43.5849,43.6242,43.5692,43.6242,1800.0
2005-02-11 13:45:00,55.5,55.51,55.38,55.4,2400.0,43.6321,43.6399,43.5377,43.5534,2400.0
2005-02-11 13:50:00,55.4,55.54,55.39,55.54,2800.0,43.5534,43.6635,43.5456,43.6635,2800.0
2005-02-11 13:55:00,55.59,55.65,55.58,55.65,800.0,43.7028,43.75,43.6949,43.75,800.0
2005-02-11 14:00:00,55.65,55.67,55.62,55.67,1000.0,43.75,43.7657,43.7264,43.7657,1000.0
2005-02-11 14:05:00,55.67,55.75,55.67,55.75,1100.0,43.7657,43.8286,43.7657,43.8286,1100.0
2005-02-11 14:10:00,55.79,55.83,55.76,55.83,1500.0,43.86,43.8915,43.8365,43.8915,1500.0
2005-02-11 14:15:00,55.86,55.93,55.86,55.92,600.0,43.9151,43.9701,43.9151,43.9622,600.0
2005-02-11 14:20:00,55.92,55.94,55.89,55.94,1400.0,43.9622,43.978,43.9387,43.978,1400.0
2005-02-11 14:25:00,55.94,56.03,55.94,56.03,1300.0,43.978,44.0487,43.978,44.0487,1300.0
2005-02-11 14:30:00,56.0,56.1,55.99,56.1,1500.0,44.0251,44.1037,44.0173,44.1037,1500.0
2005-02-11 14:35:00,56.12,56.12,56.11,56.12,700.0,44.1195,44.1195,44.1116,44.1195,700.0
2005-02-11 14:40:00,56.16,56.16,56.14,56.15,1500.0,44.1509,44.1509,44.1352,44.1431,1500.0
2005-02-11 14:45:00,56.15,56.25,56.15,56.19,2300.0,44.1431,44.2217,44.1431,44.1745,2300.0
2005-02-11 14:50:00,56.25,56.26,56.21,56.22,4600.0,44.2217,44.2295,44.1902,44.1981,4600.0
2005-02-11 14:55:00,56.22,56.22,56.1,56.1,8200.0,44.1981,44.1981,44.1037,44.1037,8200.0
2005-02-11 15:00:00,56.06,56.09,56.06,56.09,2200.0,44.0723,44.0959,44.0723,44.0959,2200.0
2005-02-11 15:05:00,56.07,56.09,56.05,56.06,1900.0,44.0802,44.0959,44.0644,44.0723,1900.0
2005-02-11 15:10:00,56.06,56.07,56.05,56.05,4700.0,44.0723,44.0802,44.0644,44.0644,4700.0
2005-02-11 15:15:00,56.05,56.08,56.05,56.06,2200.0,44.0644,44.088,44.0644,44.0723,2200.0
2005-02-11 15:20:00,56.06,56.18,56.06,56.16,8400.0,44.0723,44.1666,44.0723,44.1509,8400.0
2005-02-11 15:25:00,56.14,56.15,56.0,56.08,23900.0,44.1352,44.1431,44.0251,44.088,23900.0
2005-02-11 15:30:00,56.06,56.06,55.89,56.02,4900.0,44.0723,44.0723,43.9387,44.0409,4900.0
2005-02-11 15:35:00,56.06,56.12,56.06,56.1,3200.0,44.0723,44.1195,44.0723,44.1037,3200.0
2005-02-11 15:40:00,56.1,56.1,56.0,56.06,6700.0,44.1037,44.1037,44.0251,44.0723,6700.0
2005-02-11 15:45:00,56.09,56.12,56.06,56.07,3400.0,44.0959,44.1195,44.0723,44.0802,3400.0
2005-02-11 15:50:00,56.05,56.09,55.9,56.01,11500.0,44.0644,44.0959,43.9465,44.033,11500.0
2005-02-11 15:55:00,56.01,56.01,55.86,56.0,53400.0,44.033,44.033,43.9151,44.0251,53400.0
2005-02-14 09:30:00,56.0,56.24,56.0,56.24,2500.0,44.0251,44.2138,44.0251,44.2138,2500.0
2005-02-14 09:35:00,56.27,56.32,56.15,56.16,3900.0,44.2374,44.2767,44.1431,44.1509,3900.0
2005-02-14 09:40:00,56.17,56.56,56.16,56.56,10000.0,44.1588,44.4654,44.1509,44.4654,10000.0
2005-02-14 09:45:00,56.56,56.71,56.55,56.7,3700.0,44.4654,44.5833,44.4575,44.5754,3700.0
2005-02-14 09:50:00,56.69,56.69,56.4,56.53,6800.0,44.5676,44.5676,44.3396,44.4418,6800.0
2005-02-14 09:55:00,56.54,56.62,56.5,56.53,9400.0,44.4497,44.5126,44.4182,44.4418,9400.0
2005-02-14 10:00:00,56.53,56.54,56.32,56.33,2700.0,44.4418,44.4497,44.2767,44.2846,2700.0
2005-02-14 10:05:00,56.33,56.34,56.31,56.34,8400.0,44.2846,44.2924,44.2688,44.2924,8400.0
2005-02-14 10:10:00,56.33,56.34,56.33,56.34,1500.0,44.2846,44.2924,44.2846,44.2924,1500.0
2005-02-14 10:15:00,56.38,56.47,56.38,56.45,1900.0,44.3239,44.3946,44.3239,44.3789,1900.0
2005-02-14 10:20:00,56.44,56.45,56.39,56.39,2400.0,44.371,44.3789,44.3317,44.3317,2400.0
2005-02-14 10:25:00,56.39,56.48,56.39,56.46,4200.0,44.3317,44.4025,44.3317,44.3868,4200.0
2005-02-14 10:30:00,56.46,56.46,56.4,56.4,3700.0,44.3868,44.3868,44.3396,44.3396,3700.0
2005-02-14 10:35:00,56.41,56.44,56.38,56.42,4500.0,44.3475,44.371,44.3239,44.3553,4500.0
2005-02-14 10:40:00,56.4,56.4,56.39,56.39,900.0,44.3396,44.3396,44.3317,44.3317,900.0
2005-02-14 10:45:00,56.37,56.37,56.31,56.31,1400.0,44.316,44.316,44.2688,44.2688,1400.0
2005-02-14 10:50:00,56.31,56.31,56.25,56.25,300.0,44.2688,44.2688,44.2217,44.2217,300.0
2005-02-14 10:55:00,56.22,56.29,56.22,56.27,3600.0,44.1981,44.2531,44.1981,44.2374,3600.0
2005-02-14 11:00:00,56.27,56.28,56.21,56.26,4400.0,44.2374,44.2453,44.1902,44.2295,4400.0
2005-02-14 11:05:00,56.25,56.26,56.25,56.26,700.0,44.2217,44.2295,44.2217,44.2295,700.0
2005-02-14 11:10:00,56.26,56.38,56.26,56.38,3000.0,44.2295,44.3239,44.2295,44.3239,3000.0
2005-02-14 11:15:00,56.42,56.48,56.37,56.48,1500.0,44.3553,44.4025,44.316,44.4025,1500.0
2005-02-14 11:20:00,56.5,56.5,56.47,56.47,1500.0,44.4182,44.4182,44.3946,44.3946,1500.0
2005-02-14 11:25:00,56.47,56.47,56.47,56.47,800.0,44.3946,44.3946,44.3946,44.3946,800.0
2005-02-14 11:30:00,56.47,56.47,56.45,56.45,1600.0,44.3946,44.3946,44.3789,44.3789,1600.0
2005-02-14 11:35:00,56.44,56.44,56.39,56.42,4800.0,44.371,44.371,44.3317,44.3553,4800.0
2005-02-14 11:40:00,56.42,56.44,56.42,56.44,1000.0,44.3553,44.371,44.3553,44.371,1000.0
2005-02-14 11:45:00,56.44,56.47,56.44,56.47,2300.0,44.371,44.3946,44.371,44.3946,2300.0
2005-02-14 11:50:00,56.47,56.47,56.43,56.43,3300.0,44.3946,44.3946,44.3632,44.3632,3300.0
2005-02-14 11:55:00,56.44,56.51,56.44,56.51,8000.0,44.371,44.4261,44.371,44.4261,8000.0
2005-02-14 12:00:00,56.54,56.57,56.49,56.57,3600.0,44.4497,44.4732,44.4104,44.4732,3600.0
2005-02-14 12:05:00,56.57,56.61,56.57,56.61,2000.0,44.4732,44.5047,44.4732,44.5047,2000.0
2005-02-14 12:10:00,56.62,56.66,56.62,56.64,1200.0,44.5126,44.544,44.5126,44.5283,1200.0
2005-02-14 12:15:00,56.64,56.65,56.63,56.65,1300.0,44.5283,44.5361,44.5204,44.5361,1300.0
2005-02-14 12:20:00,56.7,56.71,56.7,56.71,200.0,44.5754,44.5833,44.5754,44.5833,200.0
2005-02-14 12:25:00,56.71,56.73,56.71,56.73,2300.0,44.5833,44.599,44.5833,44.599,2300.0
2005-02-14 12:30:00,56.74,56.74,56.73,56.74,2000.0,44.6069,44.6069,44.599,44.6069,2000.0
2005-02-14 12:35:00,56.75,56.81,56.75,56.81,2600.0,44.6148,44.6619,44.6148,44.6619,2600.0
2005-02-14 12:40:00,56.8,56.8,56.8,56.8,1400.0,44.6541,44.6541,44.6541,44.6541,1400.0
2005-02-14 12:45:00,56.79,56.8,56.79,56.8,1800.0,44.6462,44.6541,44.6462,44.6541,1800.0
2005-02-14 12:50:00,56.8,56.8,56.79,56.79,1400.0,44.6541,44.6541,44.6462,44.6462,1400.0
2005-02-14 12:55:00,56.79,56.83,56.79,56.83,1900.0,44.6462,44.6776,44.6462,44.6776,1900.0
2005-02-14 13:00:00,56.84,56.84,56.71,56.71,2100.0,44.6855,44.6855,44.5833,44.5833,2100.0
2005-02-14 13:05:00,56.6,56.7,56.55,56.57,6500.0,44.4968,44.5754,44.4575,44.4732,6500.0
2005-02-14 13:10:00,56.52,56.64,56.52,56.52,3300.0,44.4339,44.5283,44.4339,44.4339,3300.0
2005-02-14 13:15:00,56.54,56.73,56.54,56.73,1300.0,44.4497,44.599,44.4497,44.599,1300.0
2005-02-14 13:20:00,56.74,56.77,56.74,56.76,2000.0,44.6069,44.6305,44.6069,44.6226,2000.0
2005-02-14 13:25:00,56.77,56.81,56.77,56.81,1500.0,44.6305,44.6619,44.6305,44.6619,1500.0
2005-02-14 13:30:00,56.82,56.82,56.8,56.8,700.0,44.6698,44.6698,44.6541,44.6541,700.0
2005-02-14 13:35:00,56.79,56.8,56.77,56.8,1500.0,44.6462,44.6541,44.6305,44.6541,1500.0
2005-02-14 13:40:00,56.8,56.81,56.79,56.79,1200.0,44.6541,44.6619,44.6462,44.6462,1200.0
2005-02-14 13:45:00,56.78,56.83,56.78,56.82,3300.0,44.6383,44.6776,44.6383,44.6698,3300.0
2005-02-14 13:50:00,56.83,56.93,56.83,56.93,10400.0,44.6776,44.7563,44.6776,44.7563,10400.0
2005-02-14 13:55:00,56.95,56.95,56.88,56.88,1500.0,44.772,44.772,44.717,44.717,1500.0
2005-02-14 14:00:00,56.84,56.84,56.77,56.77,1400.0,44.6855,44.6855,44.6305,44.6305,1400.0
2005-02-14 14:05:00,56.76,56.78,56.75,56.76,2200.0,44.6226,44.6383,44.6148,44.6226,2200.0
2005-02-14 14:10:00,56.76,56.83,56.76,56.81,2100.0,44.6226,44.6776,44.6226,44.6619,2100.0
2005-02-14 14:15:00,56.81,56.81,56.81,56.81,400.0,44.6619,44.6619,44.6619,44.6619,400.0
2005-02-14 14:20:00,56.79,56.87,56.78,56.87,1800.0,44.6462,44.7091,44.6383,44.7091,1800.0
2005-02-14 14:25:00,56.87,56.87,56.86,56.87,1800.0,44.7091,44.7091,44.7012,44.7091,1800.0
2005-02-14 14:30:00,56.87,56.87,56.87,56.87,200.0,44.7091,44.7091,44.7091,44.7091,200.0
2005-02-14 14:35:00,56.83,56.85,56.8,56.8,1300.0,44.6776,44.6934,44.6541,44.6541,1300.0
2005-02-14 14:40:00,56.8,56.82,56.8,56.82,700.0,44.6541,44.6698,44.6541,44.6698,700.0
2005-02-14 14:45:00,56.83,56.84,56.81,56.81,1100.0,44.6776,44.6855,44.6619,44.6619,1100.0
2005-02-14 14:50:00,56.81,56.82,56.81,56.81,2200.0,44.6619,44.6698,44.6619,44.6619,2200.0
2005-02-14 14:55:00,56.74,56.83,56.74,56.82,1600.0,44.6069,44.6776,44.6069,44.6698,1600.0
2005-02-14 15:00:00,56.81,56.82,56.81,56.81,2400.0,44.6619,44.6698,44.6619,44.6619,2400.0
2005-02-14 15:05:00,56.81,56.9,56.81,56.89,8400.0,44.6619,44.7327,44.6619,44.7248,8400.0
2005-02-14 15:10:00,56.87,56.93,56.87,56.89,2500.0,44.7091,44.7563,44.7091,44.7248,2500.0
2005-02-14 15:15:00,56.9,56.9,56.89,56.9,1600.0,44.7327,44.7327,44.7248,44.7327,1600.0
2005-02-14 15:20:00,56.88,56.94,56.88,56.94,1400.0,44.717,44.7641,44.717,44.7641,1400.0
2005-02-14 15:25:00,56.93,57.02,56.92,57.02,6300.0,44.7563,44.827,44.7484,44.827,6300.0
2005-02-14 15:30:00,57.05,57.05,56.93,56.93,9700.0,44.8506,44.8506,44.7563,44.7563,9700.0
2005-02-14 15:35:00,56.94,57.04,56.94,57.02,16900.0,44.7641,44.8427,44.7641,44.827,16900.0
2005-02-14 15:40:00,57.01,57.02,56.91,57.0,4200.0,44.8192,44.827,44.7405,44.8113,4200.0
2005-02-14 15:45:00,57.0,57.04,56.97,57.01,7900.0,44.8113,44.8427,44.7877,44.8192,7900.0
2005-02-14 15:50:00,57.01,57.07,57.01,57.06,4800.0,44.8192,44.8663,44.8192,44.8585,4800.0
2005-02-14 15:55:00,57.01,57.05,57.0,57.04,10900.0,44.8192,44.8506,44.8113,44.8427,10900.0
2005-02-15 09:30:00,57.05,57.05,57.0,57.01,3200.0,44.8506,44.8506,44.8113,44.8192,3200.0
2005-02-15 09:35:00,57.09,57.24,57.09,57.24,3300.0,44.8821,45.0,44.8821,45.0,3300.0
2005-02-15 09:40:00,57.28,57.28,57.17,57.17,3800.0,45.0314,45.0314,44.9449,44.9449,3800.0
2005-02-15 09:45:00,57.18,57.25,57.18,57.25,2200.0,44.9528,45.0078,44.9528,45.0078,2200.0
2005-02-15 09:50:00,57.21,57.21,57.15,57.19,1700.0,44.9764,44.9764,44.9292,44.9607,1700.0
2005-02-15 09:55:00,57.17,57.18,57.16,57.18,5000.0,44.9449,44.9528,44.9371,44.9528,5000.0
2005-02-15 10:00:00,57.18,57.18,57.1,57.11,5300.0,44.9528,44.9528,44.8899,44.8978,5300.0
2005-02-15 10:05:00,57.11,57.16,57.11,57.16,2600.0,44.8978,44.9371,44.8978,44.9371,2600.0
2005-02-15 10:10:00,57.16,57.16,57.13,57.15,2500.0,44.9371,44.9371,44.9135,44.9292,2500.0
2005-02-15 10:15:00,57.13,57.23,57.13,57.23,4300.0,44.9135,44.9921,44.9135,44.9921,4300.0
2005-02-15 10:20:00,57.23,57.29,57.21,57.21,3700.0,44.9921,45.0393,44.9764,44.9764,3700.0
2005-02-15 10:25:00,57.2,57.21,57.1,57.1,3000.0,44.9685,44.9764,44.8899,44.8899,3000.0
2005-02-15 10:30:00,57.1,57.13,57.1,57.11,3300.0,44.8899,44.9135,44.8899,44.8978,3300.0
2005-02-15 10:35:00,57.08,57.12,57.06,57.09,2800.0,44.8742,44.9056,44.8585,44.8821,2800.0
2005-02-15 10:40:00,57.05,57.06,57.05,57.05,14500.0,44.8506,44.8585,44.8506,44.8506,14500.0
2005-02-15 10:45:00,57.06,57.06,57.0,57.01,7900.0,44.8585,44.8585,44.8113,44.8192,7900.0
2005-02-15 10:50:00,57.02,57.03,56.84,56.93,16200.0,44.827,44.8349,44.6855,44.7563,16200.0
2005-02-15 10:55:00,56.93,56.93,56.85,56.85,2800.0,44.7563,44.7563,44.6934,44.6934,2800.0
2005-02-15 11:00:00,56.96,57.01,56.96,57.0,4200.0,44.7798,44.8192,44.7798,44.8113,4200.0
2005-02-15 11:05:00,57.01,57.05,57.01,57.01,1300.0,44.8192,44.8506,44.8192,44.8192,1300.0
2005-02-15 11:10:00,57.02,57.02,56.97,56.98,700.0,44.827,44.827,44.7877,44.7956,700.0
2005-02-15 11:15:00,56.94,56.96,56.94,56.96,2000.0,44.7641,44.7798,44.7641,44.7798,2000.0
2005-02-15 11:20:00,56.97,56.97,56.93,56.93,1900.0,44.7877,44.7877,44.7563,44.7563,1900.0
2005-02-15 11:25:00,56.91,56.92,56.88,56.88,3700.0,44.7405,44.7484,44.717,44.717,3700.0
2005-02-15 11:30:00,56.85,56.86,56.85,56.85,900.0,44.6934,44.7012,44.6934,44.6934,900.0
2005-02-15 11:35:00,56.88,57.02,56.88,57.02,2600.0,44.717,44.827,44.717,44.827,2600.0
2005-02-15 11:40:00,57.01,57.12,57.01,57.1,1100.0,44.8192,44.9056,44.8192,44.8899,1100.0
2005-02-15 11:45:00,57.13,57.21,57.13,57.21,1900.0,44.9135,44.9764,44.9135,44.9764,1900.0
2005-02-15 11:50:00,57.22,57.24,57.21,57.24,1700.0,44.9843,45.0,44.9764,45.0,1700.0
2005-02-15 11:55:00,57.22,57.25,57.21,57.23,1600.0,44.9843,45.0078,44.9764,44.9921,1600.0
2005-02-15 12:00:00,57.23,57.25,57.22,57.25,2500.0,44.9921,45.0078,44.9843,45.0078,2500.0
2005-02-15 12:05:00,57.25,57.4,57.25,57.4,2500.0,45.0078,45.1258,45.0078,45.1258,2500.0
2005-02-15 12:10:00,57.38,57.39,57.33,57.33,3200.0,45.11,45.1179,45.0707,45.0707,3200.0
2005-02-15 12:15:00,57.31,57.36,57.31,57.36,1000.0,45.055,45.0943,45.055,45.0943,1000.0
2005-02-15 12:20:00,57.34,57.35,57.33,57.35,700.0,45.0786,45.0865,45.0707,45.0865,700.0
2005-02-15 12:25:00,57.35,57.35,57.34,57.34,1800.0,45.0865,45.0865,45.0786,45.0786,1800.0
2005-02-15 12:30:00,57.27,57.27,57.27,57.27,1800.0,45.0236,45.0236,45.0236,45.0236,1800.0
2005-02-15 12:35:00,57.27,57.27,57.25,57.26,600.0,45.0236,45.0236,45.0078,45.0157,600.0
2005-02-15 12:40:00,57.24,57.24,57.17,57.18,3300.0,45.0,45.0,44.9449,44.9528,3300.0
2005-02-15 12:45:00,57.2,57.2,57.19,57.19,500.0,44.9685,44.9685,44.9607,44.9607,500.0
2005-02-15 12:50:00,57.18,57.18,57.18,57.18,300.0,44.9528,44.9528,44.9528,44.9528,300.0
2005-02-15 12:55:00,57.18,57.18,57.08,57.08,2500.0,44.9528,44.9528,44.8742,44.8742,2500.0
2005-02-15 13:00:00,57.08,57.08,57.06,57.06,1900.0,44.8742,44.8742,44.8585,44.8585,1900.0
2005-02-15 13:05:00,56.98,56.98,56.9,56.91,2700.0,44.7956,44.7956,44.7327,44.7405,2700.0
2005-02-15 13:10:00,56.91,56.93,56.91,56.92,1000.0,44.7405,44.7563,44.7405,44.7484,1000.0
2005-02-15 13:15:00,56.91,56.91,56.9,56.91,3800.0,44.7405,44.7405,44.7327,44.7405,3800.0
2005-02-15 13:20:00,56.91,56.91,56.9,56.9,1700.0,44.7405,44.7405,44.7327,44.7327,1700.0
2005-02-15 13:25:00,56.93,56.98,56.85,56.85,2300.0,44.7563,44.7956,44.6934,44.6934,2300.0
2005-02-15 13:30:00,56.85,56.85,56.82,56.84,4600.0,44.6934,44.6934,44.6698,44.6855,4600.0
2005-02-15 13:35:00,56.82,56.85,56.81,56.84,1800.0,44.6698,44.6934,44.6619,44.6855,1800.0
2005-02-15 13:40:00,56.84,56.84,56.84,56.84,0.0,44.6855,44.6855,44.6855,44.6855,0.0
2005-02-15 13:45:00,56.85,56.89,56.85,56.87,2700.0,44.6934,44.7248,44.6934,44.7091,2700.0
2005-02-15 13:50:00,56.88,56.88,56.87,56.87,900.0,44.717,44.717,44.7091,44.7091,900.0
2005-02-15 13:55:00,56.87,56.93,56.87,56.93,1100.0,44.7091,44.7563,44.7091,44.7563,1100.0
2005-02-15 14:00:00,56.93,56.93,56.93,56.93,900.0,44.7563,44.7563,44.7563,44.7563,900.0
2005-02-15 14:05:00,56.93,56.95,56.93,56.94,1100.0,44.7563,44.772,44.7563,44.7641,1100.0
2005-02-15 14:10:00,56.9,56.9,56.9,56.9,700.0,44.7327,44.7327,44.7327,44.7327,700.0
2005-02-15 14:15:00,56.9,56.91,56.9,56.91,1500.0,44.7327,44.7405,44.7327,44.7405,1500.0
2005-02-15 14:20:00,56.91,56.91,56.85,56.85,1200.0,44.7405,44.7405,44.6934,44.6934,1200.0
2005-02-15 14:25:00,56.84,56.85,56.84,56.85,2400.0,44.6855,44.6934,44.6855,44.6934,2400.0
2005-02-15 14:30:00,56.86,56.88,56.86,56.87,1600.0,44.7012,44.717,44.7012,44.7091,1600.0
2005-02-15 14:35:00,56.87,56.9,56.87,56.9,2200.0,44.7091,44.7327,44.7091,44.7327,2200.0
2005-02-15 14:40:00,56.92,56.94,56.91,56.94,1300.0,44.7484,44.7641,44.7405,44.7641,1300.0
2005-02-15 14:45:00,56.94,56.95,56.93,56.93,4800.0,44.7641,44.772,44.7563,44.7563,4800.0
2005-02-15 14:50:00,56.92,56.92,56.86,56.9,2400.0,44.7484,44.7484,44.7012,44.7327,2400.0
2005-02-15 14:55:00,56.9,57.02,56.9,57.02,3000.0,44.7327,44.827,44.7327,44.827,3000.0
2005-02-15 15:00:00,57.02,57.02,57.02,57.02,700.0,44.827,44.827,44.827,44.827,700.0
2005-02-15 15:05:00,56.98,56.99,56.98,56.98,900.0,44.7956,44.8034,44.7956,44.7956,900.0
2005-02-15 15:10:00,56.95,56.98,56.95,56.96,2300.0,44.772,44.7956,44.772,44.7798,2300.0
2005-02-15 15:15:00,56.95,56.96,56.95,56.96,4600.0,44.772,44.7798,44.772,44.7798,4600.0
2005-02-15 15:20:00,56.96,56.97,56.94,56.94,5400.0,44.7798,44.7877,44.7641,44.7641,5400.0
2005-02-15 15:25:00,56.93,56.95,56.9,56.9,17700.0,44.7563,44.772,44.7327,44.7327,17700.0
2005-02-15 15:30:00,56.9,56.92,56.89,56.91,6700.0,44.7327,44.7484,44.7248,44.7405,6700.0
2005-02-15 15:35:00,56.9,56.9,56.86,56.88,7700.0,44.7327,44.7327,44.7012,44.717,7700.0
2005-02-15 15:40:00,56.89,56.95,56.89,56.95,1000.0,44.7248,44.772,44.7248,44.772,1000.0
2005-02-15 15:45:00,56.94,56.97,56.94,56.96,1500.0,44.7641,44.7877,44.7641,44.7798,1500.0
2005-02-15 15:50:00,56.93,56.98,56.93,56.96,1900.0,44.7563,44.7956,44.7563,44.7798,1900.0
2005-02-15 15:55:00,56.95,56.96,56.95,56.95,1200.0,44.772,44.7798,44.772,44.772,1200.0
2005-02-16 09:30:00,57.0,57.0,56.98,57.0,4600.0,44.8113,44.8113,44.7956,44.8113,4600.0
2005-02-16 09:35:00,56.99,57.0,56.95,56.99,13300.0,44.8034,44.8113,44.772,44.8034,13300.0
2005-02-16 09:40:00,56.99,57.0,56.97,57.0,5100.0,44.8034,44.8113,44.7877,44.8113,5100.0
2005-02-16 09:45:00,57.01,57.05,57.0,57.0,3200.0,44.8192,44.8506,44.8113,44.8113,3200.0
2005-02-16 09:50:00,57.03,57.03,57.0,57.0,3600.0,44.8349,44.8349,44.8113,44.8113,3600.0
2005-02-16 09:55:00,57.01,57.02,57.01,57.02,600.0,44.8192,44.827,44.8192,44.827,600.0
2005-02-16 10:00:00,57.0,57.01,56.8,56.8,6200.0,44.8113,44.8192,44.6541,44.6541,6200.0
2005-02-16 10:05:00,56.82,56.99,56.82,56.95,8700.0,44.6698,44.8034,44.6698,44.772,8700.0
2005-02-16 10:10:00,56.97,56.97,56.93,56.95,8200.0,44.7877,44.7877,44.7563,44.772,8200.0
2005-02-16 10:15:00,56.99,57.03,56.99,57.03,2700.0,44.8034,44.8349,44.8034,44.8349,2700.0
2005-02-16 10:20:00,57.03,57.08,57.02,57.05,3900.0,44.8349,44.8742,44.827,44.8506,3900.0
2005-02-16 10:25:00,57.02,57.05,57.02,57.02,1200.0,44.827,44.8506,44.827,44.827,1200.0
2005-02-16 10:30:00,57.04,57.04,57.04,57.04,900.0,44.8427,44.8427,44.8427,44.8427,900.0
2005-02-16 10:35:00,57.02,57.02,56.95,56.95,600.0,44.827,44.827,44.772,44.772,600.0
2005-02-16 10:40:00,56.95,56.96,56.94,56.96,1400.0,44.772,44.7798,44.7641,44.7798,1400.0
2005-02-16 10:45:00,56.98,56.99,56.97,56.99,900.0,44.7956,44.8034,44.7877,44.8034,900.0
2005-02-16 10:50:00,57.02,57.03,57.01,57.02,800.0,44.827,44.8349,44.8192,44.827,800.0
2005-02-16 10:55:00,57.01,57.04,57.01,57.02,3000.0,44.8192,44.8427,44.8192,44.827,3000.0
2005-02-16 11:00:00,57.03,57.03,57.03,57.03,400.0,44.8349,44.8349,44.8349,44.8349,400.0
2005-02-16 11:05:00,57.03,57.09,57.03,57.09,1800.0,44.8349,44.8821,44.8349,44.8821,1800.0
2005-02-16 11:10:00,57.09,57.1,57.05,57.05,800.0,44.8821,44.8899,44.8506,44.8506,800.0
2005-02-16 11:15:00,57.07,57.07,57.07,57.07,400.0,44.8663,44.8663,44.8663,44.8663,400.0
2005-02-16 11:20:00,57.07,57.1,57.07,57.1,3600.0,44.8663,44.8899,44.8663,44.8899,3600.0
2005-02-16 11:25:00,57.15,57.16,57.03,57.05,3000.0,44.9292,44.9371,44.8349,44.8506,3000.0
2005-02-16 11:30:00,57.04,57.04,56.9,56.93,17000.0,44.8427,44.8427,44.7327,44.7563,17000.0
2005-02-16 11:35:00,56.95,56.95,56.8,56.88,10300.0,44.772,44.772,44.6541,44.717,10300.0
2005-02-16 11:40:00,56.9,56.9,56.88,56.88,1900.0,44.7327,44.7327,44.717,44.717,1900.0
2005-02-16 11:45:00,56.88,56.9,56.88,56.9,600.0,44.717,44.7327,44.717,44.7327,600.0
2005-02-16 11:50:00,56.89,56.91,56.88,56.88,1600.0,44.7248,44.7405,44.717,44.717,1600.0
2005-02-16 11:55:00,56.84,56.84,56.84,56.84,300.0,44.6855,44.6855,44.6855,44.6855,300.0
2005-02-16 12:00:00,56.84,56.84,56.8,56.81,1600.0,44.6855,44.6855,44.6541,44.6619,1600.0
2005-02-16 12:05:00,56.81,56.82,56.81,56.82,700.0,44.6619,44.6698,44.6619,44.6698,700.0
2005-02-16 12:10:00,56.86,56.86,56.84,56.84,2000.0,44.7012,44.7012,44.6855,44.6855,2000.0
2005-02-16 12:15:00,56.85,56.9,56.85,56.9,4700.0,44.6934,44.7327,44.6934,44.7327,4700.0
2005-02-16 12:20:00,56.91,56.91,56.89,56.9,900.0,44.7405,44.7405,44.7248,44.7327,900.0
2005-02-16 12:25:00,56.93,56.94,56.91,56.91,700.0,44.7563,44.7641,44.7405,44.7405,700.0
2005-02-16 12:30:00,56.94,56.94,56.94,56.94,400.0,44.7641,44.7641,44.7641,44.7641,400.0
2005-02-16 12:35:00,56.94,56.94,56.94,56.94,600.0,44.7641,44.7641,44.7641,44.7641,600.0
2005-02-16 12:40:00,56.95,56.97,56.9,56.9,3900.0,44.772,44.7877,44.7327,44.7327,3900.0
2005-02-16 12:45:00,56.87,56.95,56.87,56.95,800.0,44.7091,44.772,44.7091,44.772,800.0
2005-02-16 12:50:00,56.95,56.95,56.93,56.93,400.0,44.772,44.772,44.7563,44.7563,400.0
2005-02-16 12:55:00,56.94,56.94,56.94,56.94,500.0,44.7641,44.7641,44.7641,44.7641,500.0
2005-02-16 13:00:00,56.95,56.95,56.94,56.94,600.0,44.772,44.772,44.7641,44.7641,600.0
2005-02-16 13:05:00,56.95,56.95,56.94,56.94,700.0,44.772,44.772,44.7641,44.7641,700.0
2005-02-16 13:10:00,56.97,56.97,56.95,56.95,700.0,44.7877,44.7877,44.772,44.772,700.0
2005-02-16 13:15:00,56.95,56.97,56.95,56.97,400.0,44.772,44.7877,44.772,44.7877,400.0
2005-02-16 13:20:00,56.99,56.99,56.96,56.97,800.0,44.8034,44.8034,44.7798,44.7877,800.0
2005-02-16 13:25:00,56.97,56.97,56.9,56.95,2000.0,44.7877,44.7877,44.7327,44.772,2000.0
2005-02-16 13:30:00,56.93,56.98,56.9,56.94,3000.0,44.7563,44.7956,44.7327,44.7641,3000.0
2005-02-16 13:35:00,56.96,56.99,56.96,56.99,300.0,44.7798,44.8034,44.7798,44.8034,300.0
2005-02-16 13:40:00,56.98,57.0,56.98,57.0,2200.0,44.7956,44.8113,44.7956,44.8113,2200.0
2005-02-16 13:45:00,57.0,57.0,57.0,57.0,2100.0,44.8113,44.8113,44.8113,44.8113,2100.0
2005-02-16 13:50:00,57.0,57.0,56.99,56.99,1600.0,44.8113,44.8113,44.8034,44.8034,1600.0
2005-02-16 13:55:00,57.0,57.0,57.0,57.0,1900.0,44.8113,44.8113,44.8113,44.8113,1900.0
2005-02-16 14:00:00,57.0,57.0,56.99,56.99,800.0,44.8113,44.8113,44.8034,44.8034,800.0
2005-02-16 14:05:00,56.99,57.0,56.99,57.0,5000.0,44.8034,44.8113,44.8034,44.8113,5000.0
2005-02-16 14:10:00,57.0,57.0,56.99,56.99,2700.0,44.8113,44.8113,44.8034,44.8034,2700.0
2005-02-16 14:15:00,56.99,56.99,56.98,56.98,2700.0,44.8034,44.8034,44.7956,44.7956,2700.0
2005-02-16 14:20:00,56.99,57.0,56.98,57.0,3600.0,44.8034,44.8113,44.7956,44.8113,3600.0
2005-02-16 14:25:00,57.0,57.0,56.98,56.99,2100.0,44.8113,44.8113,44.7956,44.8034,2100.0
2005-02-16 14:30:00,56.99,57.01,56.99,57.01,3500.0,44.8034,44.8192,44.8034,44.8192,3500.0
2005-02-16 14:35:00,57.01,57.01,57.0,57.01,3600.0,44.8192,44.8192,44.8113,44.8192,3600.0
2005-02-16 14:40:00,57.04,57.04,57.03,57.04,700.0,44.8427,44.8427,44.8349,44.8427,700.0
2005-02-16 14:45:00,57.06,57.11,57.06,57.11,3000.0,44.8585,44.8978,44.8585,44.8978,3000.0
2005-02-16 14:50:00,57.1,57.12,57.1,57.12,2900.0,44.8899,44.9056,44.8899,44.9056,2900.0
2005-02-16 14:55:00,57.12,57.16,57.12,57.13,2600.0,44.9056,44.9371,44.9056,44.9135,2600.0
2005-02-16 15:00:00,57.16,57.16,57.13,57.14,2500.0,44.9371,44.9371,44.9135,44.9214,2500.0
2005-02-16 15:05:00,57.14,57.2,57.13,57.2,2600.0,44.9214,44.9685,44.9135,44.9685,2600.0
2005-02-16 15:10:00,57.21,57.21,57.19,57.19,2000.0,44.9764,44.9764,44.9607,44.9607,2000.0
2005-02-16 15:15:00,57.19,57.19,57.16,57.16,700.0,44.9607,44.9607,44.9371,44.9371,700.0
2005-02-16 15:20:00,57.15,57.18,57.15,57.16,1500.0,44.9292,44.9528,44.9292,44.9371,1500.0
2005-02-16 15:25:00,57.11,57.12,57.07,57.07,2100.0,44.8978,44.9056,44.8663,44.8663,2100.0
2005-02-16 15:30:00,57.06,57.08,57.06,57.08,1600.0,44.8585,44.8742,44.8585,44.8742,1600.0
2005-02-16 15:35:00,57.09,57.17,57.09,57.12,3300.0,44.8821,44.9449,44.8821,44.9056,3300.0
2005-02-16 15:40:00,57.06,57.18,57.06,57.13,1100.0,44.8585,44.9528,44.8585,44.9135,1100.0
2005-02-16 15:45:00,57.13,57.21,57.13,57.13,2100.0,44.9135,44.9764,44.9135,44.9135,2100.0
2005-02-16 15:50:00,57.15,57.16,57.05,57.05,1700.0,44.9292,44.9371,44.8506,44.8506,1700.0
2005-02-16 15:55:00,57.05,57.13,57.0,57.09,7100.0,44.8506,44.9135,44.8113,44.8821,7100.0
2005-02-17 09:30:00,57.1,57.15,57.1,57.1,2400.0,44.8899,44.9292,44.8899,44.8899,2400.0
2005-02-17 09:35:00,57.34,57.65,57.34,57.64,4700.0,45.0786,45.3223,45.0786,45.3144,4700.0
2005-02-17 09:40:00,57.65,57.7,57.63,57.68,4700.0,45.3223,45.3616,45.3066,45.3459,4700.0
2005-02-17 09:45:00,57.69,57.69,57.58,57.58,1100.0,45.3537,45.3537,45.2673,45.2673,1100.0
2005-02-17 09:50:00,57.6,57.61,57.53,57.53,1700.0,45.283,45.2909,45.228,45.228,1700.0
2005-02-17 09:55:00,57.55,57.62,57.49,57.62,4600.0,45.2437,45.2987,45.1965,45.2987,4600.0
2005-02-17 10:00:00,57.65,57.75,57.55,57.6,5900.0,45.3223,45.4009,45.2437,45.283,5900.0
2005-02-17 10:05:00,57.6,57.72,57.6,57.72,900.0,45.283,45.3773,45.283,45.3773,900.0
2005-02-17 10:10:00,57.7,57.7,57.57,57.58,2600.0,45.3616,45.3616,45.2594,45.2673,2600.0
2005-02-17 10:15:00,57.58,57.58,57.41,57.41,8600.0,45.2673,45.2673,45.1336,45.1336,8600.0
2005-02-17 10:20:00,57.46,57.51,57.44,57.51,1800.0,45.1729,45.2122,45.1572,45.2122,1800.0
2005-02-17 10:25:00,57.49,57.52,57.48,57.51,1400.0,45.1965,45.2201,45.1887,45.2122,1400.0
2005-02-17 10:30:00,57.5,57.5,57.42,57.47,4600.0,45.2044,45.2044,45.1415,45.1808,4600.0
2005-02-17 10:35:00,57.47,57.47,57.4,57.4,14400.0,45.1808,45.1808,45.1258,45.1258,14400.0
2005-02-17 10:40:00,57.41,57.46,57.4,57.46,9800.0,45.1336,45.1729,45.1258,45.1729,9800.0
2005-02-17 10:45:00,57.45,57.46,57.39,57.39,3400.0,45.1651,45.1729,45.1179,45.1179,3400.0
2005-02-17 10:50:00,57.4,57.4,57.35,57.38,5300.0,45.1258,45.1258,45.0865,45.11,5300.0
2005-02-17 10:55:00,57.39,57.41,57.37,57.37,4800.0,45.1179,45.1336,45.1022,45.1022,4800.0
2005-02-17 11:00:00,57.41,57.47,57.41,57.44,2600.0,45.1336,45.1808,45.1336,45.1572,2600.0
2005-02-17 11:05:00,57.44,57.47,57.43,57.43,3100.0,45.1572,45.1808,45.1493,45.1493,3100.0
2005-02-17 11:10:00,57.43,57.46,57.42,57.46,1100.0,45.1493,45.1729,45.1415,45.1729,1100.0
2005-02-17 11:15:00,57.46,57.48,57.41,57.41,1800.0,45.1729,45.1887,45.1336,45.1336,1800.0
2005-02-17 11:20:00,57.41,57.46,57.41,57.46,1400.0,45.1336,45.1729,45.1336,45.1729,1400.0
2005-02-17 11:25:00,57.48,57.49,57.42,57.42,3100.0,45.1887,45.1965,45.1415,45.1415,3100.0
2005-02-17 11:30:00,57.43,57.45,57.41,57.45,3800.0,45.1493,45.1651,45.1336,45.1651,3800.0
2005-02-17 11:35:00,57.46,57.46,57.39,57.39,7700.0,45.1729,45.1729,45.1179,45.1179,7700.0
2005-02-17 11:40:00,57.39,57.4,57.3,57.36,6200.0,45.1179,45.1258,45.0471,45.0943,6200.0
2005-02-17 11:45:00,57.34,57.37,57.33,57.33,1200.0,45.0786,45.1022,45.0707,45.0707,1200.0
2005-02-17 11:50:00,57.33,57.33,57.31,57.32,3600.0,45.0707,45.0707,45.055,45.0629,3600.0
2005-02-17 11:55:00,57.32,57.32,57.3,57.3,3200.0,45.0629,45.0629,45.0471,45.0471,3200.0
2005-02-17 12:00:00,57.31,57.38,57.31,57.38,600.0,45.055,45.11,45.055,45.11,600.0
2005-02-17 12:05:00,57.43,57.44,57.43,57.44,500.0,45.1493,45.1572,45.1493,45.1572,500.0
2005-02-17 12:10:00,57.47,57.49,57.46,57.46,1700.0,45.1808,45.1965,45.1729,45.1729,1700.0
2005-02-17 12:15:00,57.47,57.47,57.46,57.46,300.0,45.1808,45.1808,45.1729,45.1729,300.0
2005-02-17 12:20:00,57.46,57.5,57.46,57.5,3300.0,45.1729,45.2044,45.1729,45.2044,3300.0
2005-02-17 12:25:00,57.5,57.52,57.5,57.51,7500.0,45.2044,45.2201,45.2044,45.2122,7500.0
2005-02-17 12:30:00,57.51,57.53,57.51,57.52,2800.0,45.2122,45.228,45.2122,45.2201,2800.0
2005-02-17 12:35:00,57.52,57.54,57.52,57.54,1100.0,45.2201,45.2358,45.2201,45.2358,1100.0
2005-02-17 12:40:00,57.54,57.55,57.54,57.55,500.0,45.2358,45.2437,45.2358,45.2437,500.0
2005-02-17 12:45:00,57.56,57.56,57.54,57.54,1100.0,45.2515,45.2515,45.2358,45.2358,1100.0
2005-02-17 12:50:00,57.55,57.55,57.53,57.54,800.0,45.2437,45.2437,45.228,45.2358,800.0
2005-02-17 12:55:00,57.53,57.53,57.5,57.5,500.0,45.228,45.228,45.2044,45.2044,500.0
2005-02-17 13:00:00,57.56,57.56,57.56,57.56,1300.0,45.2515,45.2515,45.2515,45.2515,1300.0
2005-02-17 13:05:00,57.56,57.59,57.56,57.59,800.0,45.2515,45.2751,45.2515,45.2751,800.0
2005-02-17 13:10:00,57.59,57.6,57.59,57.6,1900.0,45.2751,45.283,45.2751,45.283,1900.0
2005-02-17 13:15:00,57.6,57.6,57.59,57.59,1300.0,45.283,45.283,45.2751,45.2751,1300.0
2005-02-17 13:20:00,57.58,57.58,57.57,57.57,900.0,45.2673,45.2673,45.2594,45.2594,900.0
2005-02-17 13:25:00,57.57,57.58,57.57,57.57,400.0,45.2594,45.2673,45.2594,45.2594,400.0
2005-02-17 13:30:00,57.58,57.6,57.55,57.55,1600.0,45.2673,45.283,45.2437,45.2437,1600.0
2005-02-17 13:35:00,57.56,57.57,57.56,57.56,600.0,45.2515,45.2594,45.2515,45.2515,600.0
2005-02-17 13:40:00,57.55,57.57,57.55,57.57,200.0,45.2437,45.2594,45.2437,45.2594,200.0
2005-02-17 13:45:00,57.57,57.57,57.53,57.53,2400.0,45.2594,45.2594,45.228,45.228,2400.0
2005-02-17 13:50:00,57.53,57.55,57.49,57.49,3400.0,45.228,45.2437,45.1965,45.1965,3400.0
2005-02-17 13:55:00,57.52,57.53,57.51,57.53,1200.0,45.2201,45.228,45.2122,45.228,1200.0
2005-02-17 14:00:00,57.52,57.53,57.41,57.41,2700.0,45.2201,45.228,45.1336,45.1336,2700.0
2005-02-17 14:05:00,57.46,57.46,57.42,57.42,1600.0,45.1729,45.1729,45.1415,45.1415,1600.0
2005-02-17 14:10:00,57.43,57.43,57.38,57.4,1500.0,45.1493,45.1493,45.11,45.1258,1500.0
2005-02-17 14:15:00,57.47,57.48,57.4,57.41,8000.0,45.1808,45.1887,45.1258,45.1336,8000.0
2005-02-17 14:20:00,57.4,57.49,57.4,57.46,5500.0,45.1258,45.1965,45.1258,45.1729,5500.0
2005-02-17 14:25:00,57.48,57.5,57.45,57.48,7000.0,45.1887,45.2044,45.1651,45.1887,7000.0
2005-02-17 14:30:00,57.47,57.47,57.46,57.47,2800.0,45.1808,45.1808,45.1729,45.1808,2800.0
2005-02-17 14:35:00,57.48,57.5,57.48,57.5,800.0,45.1887,45.2044,45.1887,45.2044,800.0
2005-02-17 14:40:00,57.5,57.51,57.49,57.49,800.0,45.2044,45.2122,45.1965,45.1965,800.0
2005-02-17 14:45:00,57.49,57.49,57.45,57.45,4700.0,45.1965,45.1965,45.1651,45.1651,4700.0
2005-02-17 14:50:00,57.44,57.44,57.38,57.38,5000.0,45.1572,45.1572,45.11,45.11,5000.0
2005-02-17 14:55:00,57.38,57.38,57.31,57.31,2800.0,45.11,45.11,45.055,45.055,2800.0
2005-02-17 15:00:00,57.3,57.3,57.25,57.26,3100.0,45.0471,45.0471,45.0078,45.0157,3100.0
2005-02-17 15:05:00,57.26,57.34,57.25,57.29,5300.0,45.0157,45.0786,45.0078,45.0393,5300.0
2005-02-17 15:10:00,57.29,57.3,57.28,57.3,7100.0,45.0393,45.0471,45.0314,45.0471,7100.0
2005-02-17 15:15:00,57.29,57.3,57.27,57.27,1800.0,45.0393,45.0471,45.0236,45.0236,1800.0
2005-02-17 15:20:00,57.27,57.3,57.27,57.3,3400.0,45.0236,45.0471,45.0236,45.0471,3400.0
2005-02-17 15:25:00,57.33,57.35,57.27,57.28,3700.0,45.0707,45.0865,45.0236,45.0314,3700.0
2005-02-17 15:30:00,57.28,57.3,57.27,57.3,5100.0,45.0314,45.0471,45.0236,45.0471,5100.0
2005-02-17 15:35:00,57.31,57.35,57.31,57.31,3200.0,45.055,45.0865,45.055,45.055,3200.0
2005-02-17 15:40:00,57.33,57.36,57.32,57.32,6500.0,45.0707,45.0943,45.0629,45.0629,6500.0
2005-02-17 15:45:00,57.31,57.31,57.22,57.22,4300.0,45.055,45.055,44.9843,44.9843,4300.0
2005-02-17 15:50:00,57.22,57.3,57.21,57.25,8600.0,44.9843,45.0471,44.9764,45.0078,8600.0
2005-02-17 15:55:00,57.25,57.26,57.24,57.24,8900.0,45.0078,45.0157,45.0,45.0,8900.0
2005-02-18 09:30:00,57.41,57.41,57.35,57.35,1700.0,45.1336,45.1336,45.0865,45.0865,1700.0
2005-02-18 09:35:00,57.39,57.46,57.35,57.35,2500.0,45.1179,45.1729,45.0865,45.0865,2500.0
2005-02-18 09:40:00,57.36,57.36,57.22,57.22,1400.0,45.0943,45.0943,44.9843,44.9843,1400.0
2005-02-18 09:45:00,57.39,57.47,57.39,57.47,2700.0,45.1179,45.1808,45.1179,45.1808,2700.0
2005-02-18 09:50:00,57.47,57.59,57.47,57.59,3700.0,45.1808,45.2751,45.1808,45.2751,3700.0
2005-02-18 09:55:00,57.6,57.68,57.54,57.54,4900.0,45.283,45.3459,45.2358,45.2358,4900.0
2005-02-18 10:00:00,57.42,57.44,57.42,57.44,4000.0,45.1415,45.1572,45.1415,45.1572,4000.0
2005-02-18 10:05:00,57.43,57.46,57.4,57.42,3400.0,45.1493,45.1729,45.1258,45.1415,3400.0
2005-02-18 10:10:00,57.39,57.4,57.35,57.35,5000.0,45.1179,45.1258,45.0865,45.0865,5000.0
2005-02-18 10:15:00,57.37,57.38,57.35,57.38,3700.0,45.1022,45.11,45.0865,45.11,3700.0
2005-02-18 10:20:00,57.37,57.38,57.31,57.31,3700.0,45.1022,45.11,45.055,45.055,3700.0
2005-02-18 10:25:00,57.29,57.44,57.29,57.44,3900.0,45.0393,45.1572,45.0393,45.1572,3900.0
2005-02-18 10:30:00,57.4,57.4,57.38,57.4,500.0,45.1258,45.1258,45.11,45.1258,500.0
2005-02-18 10:35:00,57.4,57.41,57.35,57.35,2500.0,45.1258,45.1336,45.0865,45.0865,2500.0
2005-02-18 10:40:00,57.35,57.4,57.33,57.37,2700.0,45.0865,45.1258,45.0707,45.1022,2700.0
2005-02-18 10:45:00,57.37,57.37,57.25,57.25,9600.0,45.1022,45.1022,45.0078,45.0078,9600.0
2005-02-18 10:50:00,57.27,57.3,57.27,57.3,4100.0,45.0236,45.0471,45.0236,45.0471,4100.0
2005-02-18 10:55:00,57.3,57.3,57.29,57.3,1300.0,45.0471,45.0471,45.0393,45.0471,1300.0
2005-02-18 11:00:00,57.3,57.3,57.29,57.29,10200.0,45.0471,45.0471,45.0393,45.0393,10200.0
2005-02-18 11:05:00,57.28,57.32,57.28,57.32,3400.0,45.0314,45.0629,45.0314,45.0629,3400.0
2005-02-18 11:10:00,57.35,57.39,57.35,57.39,1100.0,45.0865,45.1179,45.0865,45.1179,1100.0
2005-02-18 11:15:00,57.41,57.46,57.41,57.44,1300.0,45.1336,45.1729,45.1336,45.1572,1300.0
2005-02-18 11:20:00,57.45,57.45,57.44,57.44,1400.0,45.1651,45.1651,45.1572,45.1572,1400.0
2005-02-18 11:25:00,57.44,57.44,57.44,57.44,600.0,45.1572,45.1572,45.1572,45.1572,600.0
2005-02-18 11:30:00,57.44,57.44,57.37,57.4,1300.0,45.1572,45.1572,45.1022,45.1258,1300.0
2005-02-18 11:35:00,57.43,57.47,57.43,57.44,1800.0,45.1493,45.1808,45.1493,45.1572,1800.0
2005-02-18 11:40:00,57.45,57.45,57.4,57.41,2000.0,45.1651,45.1651,45.1258,45.1336,2000.0
2005-02-18 11:45:00,57.41,57.43,57.41,57.43,1500.0,45.1336,45.1493,45.1336,45.1493,1500.0
2005-02-18 11:50:00,57.44,57.44,57.4,57.4,2900.0,45.1572,45.1572,45.1258,45.1258,2900.0
2005-02-18 11:55:00,57.4,57.41,57.4,57.41,1500.0,45.1258,45.1336,45.1258,45.1336,1500.0
2005-02-18 12:00:00,57.41,57.43,57.41,57.43,3900.0,45.1336,45.1493,45.1336,45.1493,3900.0
2005-02-18 12:05:00,57.44,57.44,57.42,57.43,4200.0,45.1572,45.1572,45.1415,45.1493,4200.0
2005-02-18 12:10:00,57.42,57.43,57.4,57.4,1500.0,45.1415,45.1493,45.1258,45.1258,1500.0
2005-02-18 12:15:00,57.4,57.43,57.4,57.4,900.0,45.1258,45.1493,45.1258,45.1258,900.0
2005-02-18 12:20:00,57.4,57.41,57.4,57.41,300.0,45.1258,45.1336,45.1258,45.1336,300.0
2005-02-18 12:25:00,57.4,57.42,57.4,57.41,500.0,45.1258,45.1415,45.1258,45.1336,500.0
2005-02-18 12:30:00,57.42,57.42,57.42,57.42,400.0,45.1415,45.1415,45.1415,45.1415,400.0
2005-02-18 12:35:00,57.43,57.44,57.42,57.42,1300.0,45.1493,45.1572,45.1415,45.1415,1300.0
2005-02-18 12:40:00,57.44,57.48,57.44,57.45,2500.0,45.1572,45.1887,45.1572,45.1651,2500.0
2005-02-18 12:45:00,57.46,57.48,57.46,57.48,300.0,45.1729,45.1887,45.1729,45.1887,300.0
2005-02-18 12:50:00,57.48,57.49,57.46,57.48,1000.0,45.1887,45.1965,45.1729,45.1887,1000.0
2005-02-18 12:55:00,57.5,57.53,57.5,57.53,500.0,45.2044,45.228,45.2044,45.228,500.0
2005-02-18 13:00:00,57.53,57.53,57.53,57.53,200.0,45.228,45.228,45.228,45.228,200.0
2005-02-18 13:05:00,57.51,57.51,57.51,57.51,1100.0,45.2122,45.2122,45.2122,45.2122,1100.0
2005-02-18 13:10:00,57.48,57.48,57.4,57.41,2300.0,45.1887,45.1887,45.1258,45.1336,2300.0
2005-02-18 13:15:00,57.41,57.41,57.39,57.39,2100.0,45.1336,45.1336,45.1179,45.1179,2100.0
2005-02-18 13:20:00,57.4,57.45,57.4,57.45,900.0,45.1258,45.1651,45.1258,45.1651,900.0
2005-02-18 13:25:00,57.45,57.47,57.45,57.47,500.0,45.1651,45.1808,45.1651,45.1808,500.0
2005-02-18 13:30:00,57.48,57.48,57.48,57.48,300.0,45.1887,45.1887,45.1887,45.1887,300.0
2005-02-18 13:35:00,57.48,57.49,57.47,57.47,600.0,45.1887,45.1965,45.1808,45.1808,600.0
2005-02-18 13:40:00,57.47,57.47,57.46,57.46,400.0,45.1808,45.1808,45.1729,45.1729,400.0
2005-02-18 13:45:00,57.44,57.45,57.44,57.45,900.0,45.1572,45.1651,45.1572,45.1651,900.0
2005-02-18 13:50:00,57.44,57.45,57.44,57.45,300.0,45.1572,45.1651,45.1572,45.1651,300.0
2005-02-18 13:55:00,57.45,57.46,57.43,57.44,1600.0,45.1651,45.1729,45.1493,45.1572,1600.0
2005-02-18 14:00:00,57.43,57.43,57.4,57.43,1400.0,45.1493,45.1493,45.1258,45.1493,1400.0
2005-02-18 14:05:00,57.44,57.45,57.44,57.45,500.0,45.1572,45.1651,45.1572,45.1651,500.0
2005-02-18 14:10:00,57.47,57.53,57.47,57.53,800.0,45.1808,45.228,45.1808,45.228,800.0
2005-02-18 14:15:00,57.54,57.56,57.54,57.56,4200.0,45.2358,45.2515,45.2358,45.2515,4200.0
2005-02-18 14:20:00,57.56,57.57,57.5,57.55,2500.0,45.2515,45.2594,45.2044,45.2437,2500.0
2005-02-18 14:25:00,57.55,57.55,57.51,57.51,2000.0,45.2437,45.2437,45.2122,45.2122,2000.0
2005-02-18 14:30:00,57.51,57.51,57.48,57.5,1700.0,45.2122,45.2122,45.1887,45.2044,1700.0
2005-02-18 14:35:00,57.49,57.5,57.49,57.5,900.0,45.1965,45.2044,45.1965,45.2044,900.0
2005-02-18 14:40:00,57.51,57.52,57.5,57.51,1700.0,45.2122,45.2201,45.2044,45.2122,1700.0
2005-02-18 14:45:00,57.51,57.55,57.51,57.54,1900.0,45.2122,45.2437,45.2122,45.2358,1900.0
2005-02-18 14:50:00,57.55,57.59,57.55,57.55,4900.0,45.2437,45.2751,45.2437,45.2437,4900.0
2005-02-18 14:55:00,57.56,57.59,57.4,57.49,14400.0,45.2515,45.2751,45.1258,45.1965,14400.0
2005-02-18 15:00:00,57.5,57.53,57.49,57.49,2700.0,45.2044,45.228,45.1965,45.1965,2700.0
2005-02-18 15:05:00,57.44,57.47,57.4,57.45,2600.0,45.1572,45.1808,45.1258,45.1651,2600.0
2005-02-18 15:10:00,57.46,57.53,57.44,57.44,3300.0,45.1729,45.228,45.1572,45.1572,3300.0
2005-02-18 15:15:00,57.46,57.47,57.43,57.44,4400.0,45.1729,45.1808,45.1493,45.1572,4400.0
2005-02-18 15:20:00,57.45,57.55,57.45,57.52,1700.0,45.1651,45.2437,45.1651,45.2201,1700.0
2005-02-18 15:25:00,57.53,57.54,57.53,57.54,1600.0,45.228,45.2358,45.228,45.2358,1600.0
2005-02-18 15:30:00,57.54,57.59,57.53,57.53,4400.0,45.2358,45.2751,45.228,45.228,4400.0
2005-02-18 15:35:00,57.53,57.63,57.53,57.63,2700.0,45.228,45.3066,45.228,45.3066,2700.0
2005-02-18 15:40:00,57.62,57.64,57.57,57.57,6400.0,45.2987,45.3144,45.2594,45.2594,6400.0
2005-02-18 15:45:00,57.57,57.58,57.44,57.45,8000.0,45.2594,45.2673,45.1572,45.1651,8000.0
2005-02-18 15:50:00,57.45,57.48,57.45,57.47,6300.0,45.1651,45.1887,45.1651,45.1808,6300.0
2005-02-18 15:55:00,57.51,57.53,57.46,57.53,16700.0,45.2122,45.228,45.1729,45.228,16700.0
2005-02-22 09:30:00,57.48,57.49,57.48,57.49,2600.0,45.1887,45.1965,45.1887,45.1965,2600.0
2005-02-22 09:35:00,57.51,57.51,57.4,57.4,4900.0,45.2122,45.2122,45.1258,45.1258,4900.0
2005-02-22 09:40:00,57.41,57.42,57.35,57.35,3800.0,45.1336,45.1415,45.0865,45.0865,3800.0
2005-02-22 09:45:00,57.35,57.35,57.3,57.31,1600.0,45.0865,45.0865,45.0471,45.055,1600.0
2005-02-22 09:50:00,57.34,57.34,57.26,57.32,9300.0,45.0786,45.0786,45.0157,45.0629,9300.0
2005-02-22 09:55:00,57.3,57.47,57.3,57.43,2900.0,45.0471,45.1808,45.0471,45.1493,2900.0
2005-02-22 10:00:00,57.47,57.47,57.38,57.38,6400.0,45.1808,45.1808,45.11,45.11,6400.0
2005-02-22 10:05:00,57.38,57.38,57.34,57.34,3200.0,45.11,45.11,45.0786,45.0786,3200.0
2005-02-22 10:10:00,57.34,57.48,57.34,57.44,12300.0,45.0786,45.1887,45.0786,45.1572,12300.0
2005-02-22 10:15:00,57.47,57.55,57.41,57.49,9400.0,45.1808,45.2437,45.1336,45.1965,9400.0
2005-02-22 10:20:00,57.51,57.68,57.51,57.68,4000.0,45.2122,45.3459,45.2122,45.3459,4000.0
2005-02-22 10:25:00,57.72,57.83,57.72,57.83,8300.0,45.3773,45.4638,45.3773,45.4638,8300.0
2005-02-22 10:30:00,57.79,57.85,57.75,57.85,8000.0,45.4324,45.4795,45.4009,45.4795,8000.0
2005-02-22 10:35:00,57.85,57.92,57.78,57.92,6800.0,45.4795,45.5346,45.4245,45.5346,6800.0
2005-02-22 10:40:00,57.92,57.98,57.73,57.91,12300.0,45.5346,45.5817,45.3852,45.5267,12300.0
2005-02-22 10:45:00,57.89,57.91,57.88,57.88,4000.0,45.511,45.5267,45.5031,45.5031,4000.0
2005-02-22 10:50:00,57.88,57.9,57.88,57.9,2100.0,45.5031,45.5188,45.5031,45.5188,2100.0
2005-02-22 10:55:00,57.91,57.92,57.73,57.73,2100.0,45.5267,45.5346,45.3852,45.3852,2100.0
2005-02-22 11:00:00,57.72,57.75,57.72,57.75,1200.0,45.3773,45.4009,45.3773,45.4009,1200.0
2005-02-22 11:05:00,57.75,57.77,57.72,57.72,2800.0,45.4009,45.4166,45.3773,45.3773,2800.0
2005-02-22 11:10:00,57.73,57.74,57.7,57.7,2100.0,45.3852,45.3931,45.3616,45.3616,2100.0
2005-02-22 11:15:00,57.67,57.67,57.67,57.67,700.0,45.338,45.338,45.338,45.338,700.0
2005-02-22 11:20:00,57.67,57.67,57.63,57.65,2300.0,45.338,45.338,45.3066,45.3223,2300.0
2005-02-22 11:25:00,57.64,57.74,57.64,57.7,3000.0,45.3144,45.3931,45.3144,45.3616,3000.0
2005-02-22 11:30:00,57.7,57.74,57.7,57.74,2500.0,45.3616,45.3931,45.3616,45.3931,2500.0
2005-02-22 11:35:00,57.75,57.76,57.67,57.69,2400.0,45.4009,45.4088,45.338,45.3537,2400.0
2005-02-22 11:40:00,57.71,57.73,57.68,57.68,2600.0,45.3695,45.3852,45.3459,45.3459,2600.0
2005-02-22 11:45:00,57.69,57.69,57.64,57.64,1800.0,45.3537,45.3537,45.3144,45.3144,1800.0
2005-02-22 11:50:00,57.62,57.62,57.56,57.58,3600.0,45.2987,45.2987,45.2515,45.2673,3600.0
2005-02-22 11:55:00,57.56,57.56,57.5,57.51,2300.0,45.2515,45.2515,45.2044,45.2122,2300.0
2005-02-22 12:00:00,57.52,57.52,57.5,57.5,4000.0,45.2201,45.2201,45.2044,45.2044,4000.0
2005-02-22 12:05:00,57.49,57.5,57.49,57.49,3800.0,45.1965,45.2044,45.1965,45.1965,3800.0
2005-02-22 12:10:00,57.47,57.47,57.47,57.47,1300.0,45.1808,45.1808,45.1808,45.1808,1300.0
2005-02-22 12:15:00,57.47,57.47,57.43,57.43,5100.0,45.1808,45.1808,45.1493,45.1493,5100.0
2005-02-22 12:20:00,57.42,57.43,57.41,57.41,4600.0,45.1415,45.1493,45.1336,45.1336,4600.0
2005-02-22 12:25:00,57.41,57.47,57.4,57.46,12600.0,45.1336,45.1808,45.1258,45.1729,12600.0
2005-02-22 12:30:00,57.46,57.46,57.41,57.42,2500.0,45.1729,45.1729,45.1336,45.1415,2500.0
2005-02-22 12:35:00,57.41,57.42,57.4,57.4,2000.0,45.1336,45.1415,45.1258,45.1258,2000.0
2005-02-22 12:40:00,57.4,57.42,57.35,57.42,3300.0,45.1258,45.1415,45.0865,45.1415,3300.0
2005-02-22 12:45:00,57.42,57.45,57.33,57.33,8500.0,45.1415,45.1651,45.0707,45.0707,8500.0
2005-02-22 12:50:00,57.33,57.38,57.3,57.37,2900.0,45.0707,45.11,45.0471,45.1022,2900.0
2005-02-22 12:55:00,57.37,57.4,57.36,57.4,3500.0,45.1022,45.1258,45.0943,45.1258,3500.0
2005-02-22 13:00:00,57.36,57.36,57.34,57.34,700.0,45.0943,45.0943,45.0786,45.0786,700.0
2005-02-22 13:05:00,57.34,57.39,57.34,57.39,2200.0,45.0786,45.1179,45.0786,45.1179,2200.0
2005-02-22 13:10:00,57.37,57.38,57.34,57.35,4800.0,45.1022,45.11,45.0786,45.0865,4800.0
2005-02-22 13:15:00,57.35,57.36,57.35,57.36,1700.0,45.0865,45.0943,45.0865,45.0943,1700.0
2005-02-22 13:20:00,57.4,57.4,57.38,57.4,1700.0,45.1258,45.1258,45.11,45.1258,1700.0
2005-02-22 13:25:00,57.42,57.46,57.38,57.42,4000.0,45.1415,45.1729,45.11,45.1415,4000.0
2005-02-22 13:30:00,57.42,57.43,57.42,57.43,600.0,45.1415,45.1493,45.1415,45.1493,600.0
2005-02-22 13:35:00,57.43,57.43,57.32,57.32,3900.0,45.1493,45.1493,45.0629,45.0629,3900.0
2005-02-22 13:40:00,57.32,57.32,57.3,57.3,2900.0,45.0629,45.0629,45.0471,45.0471,2900.0
2005-02-22 13:45:00,57.3,57.32,57.3,57.32,600.0,45.0471,45.0629,45.0471,45.0629,600.0
2005-02-22 13:50:00,57.31,57.31,57.29,57.3,1100.0,45.055,45.055,45.0393,45.0471,1100.0
2005-02-22 13:55:00,57.28,57.28,57.27,57.27,500.0,45.0314,45.0314,45.0236,45.0236,500.0
2005-02-22 14:00:00,57.27,57.27,57.25,57.25,800.0,45.0236,45.0236,45.0078,45.0078,800.0
2005-02-22 14:05:00,57.25,57.25,57.19,57.19,1500.0,45.0078,45.0078,44.9607,44.9607,1500.0
2005-02-22 14:10:00,57.2,57.2,57.18,57.18,500.0,44.9685,44.9685,44.9528,44.9528,500.0
2005-02-22 14:15:00,57.17,57.18,57.17,57.17,1900.0,44.9449,44.9528,44.9449,44.9449,1900.0
2005-02-22 14:20:00,57.18,57.18,57.07,57.07,2100.0,44.9528,44.9528,44.8663,44.8663,2100.0
2005-02-22 14:25:00,57.08,57.08,57.07,57.08,1800.0,44.8742,44.8742,44.8663,44.8742,1800.0
2005-02-22 14:30:00,57.08,57.08,57.05,57.05,1000.0,44.8742,44.8742,44.8506,44.8506,1000.0
2005-02-22 14:35:00,57.04,57.07,57.04,57.07,1700.0,44.8427,44.8663,44.8427,44.8663,1700.0
2005-02-22 14:40:00,57.07,57.13,57.07,57.12,900.0,44.8663,44.9135,44.8663,44.9056,900.0
2005-02-22 14:45:00,57.12,57.12,57.05,57.06,1100.0,44.9056,44.9056,44.8506,44.8585,1100.0
2005-02-22 14:50:00,57.09,57.09,57.06,57.06,1100.0,44.8821,44.8821,44.8585,44.8585,1100.0
2005-02-22 14:55:00,57.05,57.05,57.0,57.0,2100.0,44.8506,44.8506,44.8113,44.8113,2100.0
2005-02-22 15:00:00,56.99,56.99,56.97,56.97,1000.0,44.8034,44.8034,44.7877,44.7877,1000.0
2005-02-22 15:05:00,56.96,56.96,56.89,56.89,1500.0,44.7798,44.7798,44.7248,44.7248,1500.0
2005-02-22 15:10:00,56.87,56.87,56.71,56.72,7600.0,44.7091,44.7091,44.5833,44.5912,7600.0
2005-02-22 15:15:00,56.73,56.86,56.73,56.79,4500.0,44.599,44.7012,44.599,44.6462,4500.0
2005-02-22 15:20:00,56.73,56.73,56.64,56.65,4500.0,44.599,44.599,44.5283,44.5361,4500.0
2005-02-22 15:25:00,56.66,56.66,56.64,56.64,1400.0,44.544,44.544,44.5283,44.5283,1400.0
2005-02-22 15:30:00,56.61,56.61,56.5,56.5,5300.0,44.5047,44.5047,44.4182,44.4182,5300.0
2005-02-22 15:35:00,56.51,56.56,56.46,56.55,4000.0,44.4261,44.4654,44.3868,44.4575,4000.0
2005-02-22 15:40:00,56.55,56.55,56.49,56.49,2700.0,44.4575,44.4575,44.4104,44.4104,2700.0
2005-02-22 15:45:00,56.49,56.5,56.47,56.49,3200.0,44.4104,44.4182,44.3946,44.4104,3200.0
2005-02-22 15:50:00,56.48,56.48,56.32,56.34,3800.0,44.4025,44.4025,44.2767,44.2924,3800.0
2005-02-22 15:55:00,56.33,56.44,56.33,56.41,6600.0,44.2846,44.371,44.2846,44.3475,6600.0
2005-02-23 09:30:00,56.45,56.53,56.3,56.53,7600.0,44.3789,44.4418,44.261,44.4418,7600.0
2005-02-23 09:35:00,56.6,56.6,56.48,56.55,2300.0,44.4968,44.4968,44.4025,44.4575,2300.0
2005-02-23 09:40:00,56.52,56.6,56.52,56.59,3000.0,44.4339,44.4968,44.4339,44.489,3000.0
2005-02-23 09:45:00,56.61,56.61,56.6,56.6,2500.0,44.5047,44.5047,44.4968,44.4968,2500.0
2005-02-23 09:50:00,56.55,56.56,56.47,56.47,9100.0,44.4575,44.4654,44.3946,44.3946,9100.0
2005-02-23 09:55:00,56.48,56.48,56.45,56.45,7900.0,44.4025,44.4025,44.3789,44.3789,7900.0
2005-02-23 10:00:00,56.45,56.46,56.31,56.31,9200.0,44.3789,44.3868,44.2688,44.2688,9200.0
2005-02-23 10:05:00,56.0,56.17,56.0,56.08,23000.0,44.0251,44.1588,44.0251,44.088,23000.0
2005-02-23 10:10:00,56.07,56.1,56.06,56.1,1700.0,44.0802,44.1037,44.0723,44.1037,1700.0
2005-02-23 10:15:00,56.08,56.11,56.07,56.08,2000.0,44.088,44.1116,44.0802,44.088,2000.0
2005-02-23 10:20:00,56.08,56.18,55.99,56.07,4500.0,44.088,44.1666,44.0173,44.0802,4500.0
2005-02-23 10:25:00,56.08,56.08,55.98,56.04,2100.0,44.088,44.088,44.0094,44.0566,2100.0
2005-02-23 10:30:00,56.05,56.22,56.05,56.16,5100.0,44.0644,44.1981,44.0644,44.1509,5100.0
2005-02-23 10:35:00,56.16,56.19,56.11,56.19,3300.0,44.1509,44.1745,44.1116,44.1745,3300.0
2005-02-23 10:40:00,56.19,56.25,56.18,56.2,3700.0,44.1745,44.2217,44.1666,44.1824,3700.0
2005-02-23 10:45:00,56.2,56.49,56.2,56.44,9400.0,44.1824,44.4104,44.1824,44.371,9400.0
2005-02-23 10:50:00,56.46,56.52,56.44,56.49,4000.0,44.3868,44.4339,44.371,44.4104,4000.0
2005-02-23 10:55:00,56.52,56.57,56.5,56.57,1900.0,44.4339,44.4732,44.4182,44.4732,1900.0
2005-02-23 11:00:00,56.6,56.64,56.55,56.62,800.0,44.4968,44.5283,44.4575,44.5126,800.0
2005-02-23 11:05:00,56.63,56.85,56.63,56.7,5200.0,44.5204,44.6934,44.5204,44.5754,5200.0
2005-02-23 11:10:00,56.67,56.72,56.54,56.68,4400.0,44.5519,44.5912,44.4497,44.5597,4400.0
2005-02-23 11:15:00,56.75,56.85,56.74,56.85,2400.0,44.6148,44.6934,44.6069,44.6934,2400.0
2005-02-23 11:20:00,56.85,56.87,56.8,56.86,6900.0,44.6934,44.7091,44.6541,44.7012,6900.0
2005-02-23 11:25:00,56.86,56.93,56.79,56.79,3400.0,44.7012,44.7563,44.6462,44.6462,3400.0
2005-02-23 11:30:00,56.77,56.95,56.77,56.92,6800.0,44.6305,44.772,44.6305,44.7484,6800.0
2005-02-23 11:35:00,56.92,56.92,56.82,56.85,5600.0,44.7484,44.7484,44.6698,44.6934,5600.0
2005-02-23 11:40:00,56.87,56.9,56.8,56.8,4200.0,44.7091,44.7327,44.6541,44.6541,4200.0
2005-02-23 11:45:00,56.8,56.8,56.8,56.8,0.0,44.6541,44.6541,44.6541,44.6541,0.0
2005-02-23 11:50:00,56.77,56.77,56.73,56.74,2300.0,44.6305,44.6305,44.599,44.6069,2300.0
2005-02-23 11:55:00,56.74,56.74,56.71,56.71,800.0,44.6069,44.6069,44.5833,44.5833,800.0
2005-02-23 12:00:00,56.56,56.63,56.51,56.51,14100.0,44.4654,44.5204,44.4261,44.4261,14100.0
2005-02-23 12:05:00,56.52,56.53,56.46,56.47,4400.0,44.4339,44.4418,44.3868,44.3946,4400.0
2005-02-23 12:10:00,56.49,56.5,56.48,56.48,500.0,44.4104,44.4182,44.4025,44.4025,500.0
2005-02-23 12:15:00,56.52,56.58,56.48,56.58,2800.0,44.4339,44.4811,44.4025,44.4811,2800.0
2005-02-23 12:20:00,56.61,56.62,56.6,56.62,2000.0,44.5047,44.5126,44.4968,44.5126,2000.0
2005-02-23 12:25:00,56.62,56.63,56.62,56.62,900.0,44.5126,44.5204,44.5126,44.5126,900.0
2005-02-23 12:30:00,56.63,56.64,56.62,56.64,1200.0,44.5204,44.5283,44.5126,44.5283,1200.0
2005-02-23 12:35:00,56.65,56.65,56.64,56.64,1100.0,44.5361,44.5361,44.5283,44.5283,1100.0
2005-02-23 12:40:00,56.64,56.64,56.62,56.62,400.0,44.5283,44.5283,44.5126,44.5126,400.0
2005-02-23 12:45:00,56.61,56.62,56.59,56.59,400.0,44.5047,44.5126,44.489,44.489,400.0
2005-02-23 12:50:00,56.6,56.6,56.6,56.6,400.0,44.4968,44.4968,44.4968,44.4968,400.0
2005-02-23 12:55:00,56.59,56.61,56.59,56.61,1200.0,44.489,44.5047,44.489,44.5047,1200.0
2005-02-23 13:00:00,56.62,56.7,56.61,56.67,3200.0,44.5126,44.5754,44.5047,44.5519,3200.0
2005-02-23 13:05:00,56.67,56.68,56.65,56.66,1600.0,44.5519,44.5597,44.5361,44.544,1600.0
2005-02-23 13:10:00,56.69,56.69,56.65,56.66,2200.0,44.5676,44.5676,44.5361,44.544,2200.0
2005-02-23 13:15:00,56.66,56.67,56.65,56.66,1200.0,44.544,44.5519,44.5361,44.544,1200.0
2005-02-23 13:20:00,56.67,56.68,56.61,56.61,3100.0,44.5519,44.5597,44.5047,44.5047,3100.0
2005-02-23 13:25:00,56.57,56.57,56.48,56.48,1600.0,44.4732,44.4732,44.4025,44.4025,1600.0
2005-02-23 13:30:00,56.49,56.53,56.43,56.44,7100.0,44.4104,44.4418,44.3632,44.371,7100.0
2005-02-23 13:35:00,56.44,56.51,56.42,56.5,4800.0,44.371,44.4261,44.3553,44.4182,4800.0
2005-02-23 13:40:00,56.5,56.5,56.38,56.41,3600.0,44.4182,44.4182,44.3239,44.3475,3600.0
2005-02-23 13:45:00,56.41,56.5,56.41,56.45,6000.0,44.3475,44.4182,44.3475,44.3789,6000.0
2005-02-23 13:50:00,56.45,56.48,56.38,56.42,2200.0,44.3789,44.4025,44.3239,44.3553,2200.0
2005-02-23 13:55:00,56.42,56.5,56.35,56.36,2200.0,44.3553,44.4182,44.3003,44.3082,2200.0
2005-02-23 14:00:00,56.36,56.45,56.35,56.35,1100.0,44.3082,44.3789,44.3003,44.3003,1100.0
2005-02-23 14:05:00,56.36,56.47,56.35,56.43,2700.0,44.3082,44.3946,44.3003,44.3632,2700.0
2005-02-23 14:10:00,56.43,56.43,56.29,56.29,1500.0,44.3632,44.3632,44.2531,44.2531,1500.0
2005-02-23 14:15:00,56.31,56.35,56.31,56.35,500.0,44.2688,44.3003,44.2688,44.3003,500.0
2005-02-23 14:20:00,56.4,56.5,56.4,56.47,600.0,44.3396,44.4182,44.3396,44.3946,600.0
2005-02-23 14:25:00,56.48,56.48,56.47,56.48,600.0,44.4025,44.4025,44.3946,44.4025,600.0
2005-02-23 14:30:00,56.48,56.6,56.48,56.6,1100.0,44.4025,44.4968,44.4025,44.4968,1100.0
2005-02-23 14:35:00,56.6,56.6,56.46,56.46,1500.0,44.4968,44.4968,44.3868,44.3868,1500.0
2005-02-23 14:40:00,56.43,56.44,56.43,56.44,800.0,44.3632,44.371,44.3632,44.371,800.0
2005-02-23 14:45:00,56.47,56.49,56.46,56.47,1800.0,44.3946,44.4104,44.3868,44.3946,1800.0
2005-02-23 14:50:00,56.47,56.62,56.47,56.53,2600.0,44.3946,44.5126,44.3946,44.4418,2600.0
2005-02-23 14:55:00,56.54,56.54,56.39,56.41,4000.0,44.4497,44.4497,44.3317,44.3475,4000.0
2005-02-23 15:00:00,56.43,56.44,56.31,56.31,2200.0,44.3632,44.371,44.2688,44.2688,2200.0
2005-02-23 15:05:00,56.31,56.32,56.21,56.25,4900.0,44.2688,44.2767,44.1902,44.2217,4900.0
2005-02-23 15:10:00,56.24,56.3,56.24,56.27,4400.0,44.2138,44.261,44.2138,44.2374,4400.0
2005-02-23 15:15:00,56.28,56.28,56.26,56.27,1200.0,44.2453,44.2453,44.2295,44.2374,1200.0
2005-02-23 15:20:00,56.27,56.28,56.2,56.21,3300.0,44.2374,44.2453,44.1824,44.1902,3300.0
2005-02-23 15:25:00,56.22,56.23,56.13,56.21,3100.0,44.1981,44.206,44.1273,44.1902,3100.0
2005-02-23 15:30:00,56.21,56.27,56.2,56.22,4200.0,44.1902,44.2374,44.1824,44.1981,4200.0
2005-02-23 15:35:00,56.22,56.27,56.12,56.18,4600.0,44.1981,44.2374,44.1195,44.1666,4600.0
2005-02-23 15:40:00,56.2,56.27,56.19,56.27,2200.0,44.1824,44.2374,44.1745,44.2374,2200.0
2005-02-23 15:45:00,56.26,56.27,56.22,56.22,1700.0,44.2295,44.2374,44.1981,44.1981,1700.0
2005-02-23 15:50:00,56.22,56.33,56.22,56.33,2600.0,44.1981,44.2846,44.1981,44.2846,2600.0
2005-02-23 15:55:00,56.31,56.33,56.2,56.23,6100.0,44.2688,44.2846,44.1824,44.206,6100.0
2005-02-24 09:30:00,56.45,56.45,56.35,56.35,2500.0,44.3789,44.3789,44.3003,44.3003,2500.0
2005-02-24 09:35:00,56.35,56.36,56.34,56.36,1100.0,44.3003,44.3082,44.2924,44.3082,1100.0
2005-02-24 09:40:00,56.53,56.57,56.53,56.56,800.0,44.4418,44.4732,44.4418,44.4654,800.0
2005-02-24 09:45:00,56.55,56.55,56.35,56.35,4800.0,44.4575,44.4575,44.3003,44.3003,4800.0
2005-02-24 09:50:00,56.32,56.32,56.19,56.22,5500.0,44.2767,44.2767,44.1745,44.1981,5500.0
2005-02-24 09:55:00,56.22,56.43,56.2,56.3,5700.0,44.1981,44.3632,44.1824,44.261,5700.0
2005-02-24 10:00:00,56.34,56.34,56.22,56.27,1800.0,44.2924,44.2924,44.1981,44.2374,1800.0
2005-02-24 10:05:00,56.31,56.38,56.31,56.37,2300.0,44.2688,44.3239,44.2688,44.316,2300.0
2005-02-24 10:10:00,56.4,56.45,56.39,56.43,1500.0,44.3396,44.3789,44.3317,44.3632,1500.0
2005-02-24 10:15:00,56.45,56.47,56.41,56.41,3200.0,44.3789,44.3946,44.3475,44.3475,3200.0
2005-02-24 10:20:00,56.42,56.42,56.31,56.32,1700.0,44.3553,44.3553,44.2688,44.2767,1700.0
2005-02-24 10:25:00,56.33,56.38,56.32,56.35,2100.0,44.2846,44.3239,44.2767,44.3003,2100.0
2005-02-24 10:30:00,56.28,56.51,56.28,56.51,8700.0,44.2453,44.4261,44.2453,44.4261,8700.0
2005-02-24 10:35:00,56.49,56.5,56.4,56.41,4100.0,44.4104,44.4182,44.3396,44.3475,4100.0
2005-02-24 10:40:00,56.42,56.42,56.33,56.33,1000.0,44.3553,44.3553,44.2846,44.2846,1000.0
2005-02-24 10:45:00,56.34,56.36,56.27,56.27,2300.0,44.2924,44.3082,44.2374,44.2374,2300.0
2005-02-24 10:50:00,56.35,56.38,56.28,56.34,2700.0,44.3003,44.3239,44.2453,44.2924,2700.0
2005-02-24 10:55:00,56.34,56.4,56.3,56.3,5600.0,44.2924,44.3396,44.261,44.261,5600.0
2005-02-24 11:00:00,56.32,56.4,56.32,56.4,4000.0,44.2767,44.3396,44.2767,44.3396,4000.0
2005-02-24 11:05:00,56.38,56.49,56.38,56.48,2700.0,44.3239,44.4104,44.3239,44.4025,2700.0
2005-02-24 11:10:00,56.46,56.57,56.46,56.56,3300.0,44.3868,44.4732,44.3868,44.4654,3300.0
2005-02-24 11:15:00,56.56,56.68,56.56,56.67,2000.0,44.4654,44.5597,44.4654,44.5519,2000.0
2005-02-24 11:20:00,56.68,56.68,56.65,56.65,600.0,44.5597,44.5597,44.5361,44.5361,600.0
2005-02-24 11:25:00,56.67,56.7,56.66,56.66,700.0,44.5519,44.5754,44.544,44.544,700.0
2005-02-24 11:30:00,56.67,56.67,56.56,56.56,800.0,44.5519,44.5519,44.4654,44.4654,800.0
2005-02-24 11:35:00,56.55,56.55,56.53,56.54,1700.0,44.4575,44.4575,44.4418,44.4497,1700.0
2005-02-24 11:40:00,56.54,56.54,56.53,56.53,300.0,44.4497,44.4497,44.4418,44.4418,300.0
2005-02-24 11:45:00,56.53,56.57,56.53,56.55,1400.0,44.4418,44.4732,44.4418,44.4575,1400.0
2005-02-24 11:50:00,56.55,56.55,56.53,56.53,800.0,44.4575,44.4575,44.4418,44.4418,800.0
2005-02-24 11:55:00,56.53,56.54,56.51,56.51,2800.0,44.4418,44.4497,44.4261,44.4261,2800.0
2005-02-24 12:00:00,56.52,56.52,56.5,56.5,1000.0,44.4339,44.4339,44.4182,44.4182,1000.0
2005-02-24 12:05:00,56.53,56.53,56.52,56.52,500.0,44.4418,44.4418,44.4339,44.4339,500.0
2005-02-24 12:10:00,56.53,56.53,56.52,56.52,1300.0,44.4418,44.4418,44.4339,44.4339,1300.0
2005-02-24 12:15:00,56.52,56.54,56.5,56.5,1100.0,44.4339,44.4497,44.4182,44.4182,1100.0
2005-02-24 12:20:00,56.5,56.53,56.5,56.52,500.0,44.4182,44.4418,44.4182,44.4339,500.0
2005-02-24 12:25:00,56.5,56.51,56.5,56.51,200.0,44.4182,44.4261,44.4182,44.4261,200.0
2005-02-24 12:30:00,56.53,56.53,56.53,56.53,700.0,44.4418,44.4418,44.4418,44.4418,700.0
2005-02-24 12:35:00,56.52,56.53,56.52,56.53,700.0,44.4339,44.4418,44.4339,44.4418,700.0
2005-02-24 12:40:00,56.53,56.53,56.51,56.53,800.0,44.4418,44.4418,44.4261,44.4418,800.0
2005-02-24 12:45:00,56.54,56.59,56.54,56.58,2400.0,44.4497,44.489,44.4497,44.4811,2400.0
2005-02-24 12:50:00,56.55,56.55,56.55,56.55,300.0,44.4575,44.4575,44.4575,44.4575,300.0
2005-02-24 12:55:00,56.55,56.55,56.53,56.53,2300.0,44.4575,44.4575,44.4418,44.4418,2300.0
2005-02-24 13:00:00,56.53,56.53,56.52,56.52,1800.0,44.4418,44.4418,44.4339,44.4339,1800.0
2005-02-24 13:05:00,56.52,56.53,56.49,56.5,2500.0,44.4339,44.4418,44.4104,44.4182,2500.0
2005-02-24 13:10:00,56.52,56.52,56.5,56.5,200.0,44.4339,44.4339,44.4182,44.4182,200.0
2005-02-24 13:15:00,56.5,56.53,56.5,56.53,700.0,44.4182,44.4418,44.4182,44.4418,700.0
2005-02-24 13:20:00,56.52,56.53,56.52,56.52,1000.0,44.4339,44.4418,44.4339,44.4339,1000.0
2005-02-24 13:25:00,56.52,56.54,56.52,56.53,1800.0,44.4339,44.4497,44.4339,44.4418,1800.0
2005-02-24 13:30:00,56.53,56.54,56.53,56.54,2200.0,44.4418,44.4497,44.4418,44.4497,2200.0
2005-02-24 13:35:00,56.55,56.77,56.55,56.74,2200.0,44.4575,44.6305,44.4575,44.6069,2200.0
2005-02-24 13:40:00,56.72,56.75,56.7,56.73,2400.0,44.5912,44.6148,44.5754,44.599,2400.0
2005-02-24 13:45:00,56.73,56.79,56.73,56.79,600.0,44.599,44.6462,44.599,44.6462,600.0
2005-02-24 13:50:00,56.79,56.85,56.79,56.85,800.0,44.6462,44.6934,44.6462,44.6934,800.0
2005-02-24 13:55:00,56.81,56.81,56.76,56.77,900.0,44.6619,44.6619,44.6226,44.6305,900.0
2005-02-24 14:00:00,56.76,56.76,56.73,56.75,2200.0,44.6226,44.6226,44.599,44.6148,2200.0
2005-02-24 14:05:00,56.74,56.74,56.71,56.74,3200.0,44.6069,44.6069,44.5833,44.6069,3200.0
2005-02-24 14:10:00,56.8,56.87,56.8,56.84,3400.0,44.6541,44.7091,44.6541,44.6855,3400.0
2005-02-24 14:15:00,56.86,56.86,56.83,56.84,3800.0,44.7012,44.7012,44.6776,44.6855,3800.0
2005-02-24 14:20:00,56.82,56.89,56.82,56.89,2000.0,44.6698,44.7248,44.6698,44.7248,2000.0
2005-02-24 14:25:00,56.88,56.89,56.86,56.86,900.0,44.717,44.7248,44.7012,44.7012,900.0
2005-02-24 14:30:00,56.88,56.88,56.84,56.85,2300.0,44.717,44.717,44.6855,44.6934,2300.0
2005-02-24 14:35:00,56.85,56.85,56.84,56.84,1200.0,44.6934,44.6934,44.6855,44.6855,1200.0
2005-02-24 14:40:00,56.84,56.9,56.84,56.9,800.0,44.6855,44.7327,44.6855,44.7327,800.0
2005-02-24 14:45:00,56.91,56.94,56.91,56.94,1100.0,44.7405,44.7641,44.7405,44.7641,1100.0
2005-02-24 14:50:00,56.93,56.95,56.89,56.95,6000.0,44.7563,44.772,44.7248,44.772,6000.0
2005-02-24 14:55:00,56.95,57.01,56.8,57.01,12700.0,44.772,44.8192,44.6541,44.8192,12700.0
2005-02-24 15:00:00,57.01,57.04,57.01,57.04,6800.0,44.8192,44.8427,44.8192,44.8427,6800.0
2005-02-24 15:05:00,57.05,57.07,56.99,57.07,12000.0,44.8506,44.8663,44.8034,44.8663,12000.0
2005-02-24 15:10:00,57.05,57.05,57.05,57.05,700.0,44.8506,44.8506,44.8506,44.8506,700.0
2005-02-24 15:15:00,57.04,57.04,57.02,57.03,1000.0,44.8427,44.8427,44.827,44.8349,1000.0
2005-02-24 15:20:00,57.03,57.03,57.02,57.02,3100.0,44.8349,44.8349,44.827,44.827,3100.0
2005-02-24 15:25:00,57.02,57.03,57.02,57.03,6000.0,44.827,44.8349,44.827,44.8349,6000.0
2005-02-24 15:30:00,57.03,57.05,57.02,57.02,11900.0,44.8349,44.8506,44.827,44.827,11900.0
2005-02-24 15:35:00,57.02,57.1,57.0,57.01,6600.0,44.827,44.8899,44.8113,44.8192,6600.0
2005-02-24 15:40:00,57.01,57.02,56.93,57.0,3700.0,44.8192,44.827,44.7563,44.8113,3700.0
2005-02-24 15:45:00,57.02,57.03,57.0,57.0,4800.0,44.827,44.8349,44.8113,44.8113,4800.0
2005-02-24 15:50:00,57.01,57.04,57.01,57.04,8800.0,44.8192,44.8427,44.8192,44.8427,8800.0
2005-02-24 15:55:00,57.03,57.11,57.03,57.11,10600.0,44.8349,44.8978,44.8349,44.8978,10600.0
2005-02-25 09:30:00,57.01,57.11,57.0,57.11,2300.0,44.9754,45.0543,44.9675,45.0543,2300.0
2005-02-25 09:35:00,57.07,57.18,57.07,57.1,2100.0,45.0227,45.1095,45.0227,45.0464,2100.0
2005-02-25 09:40:00,57.12,57.24,57.12,57.24,3500.0,45.0622,45.1569,45.0622,45.1569,3500.0
2005-02-25 09:45:00,57.24,57.39,57.24,57.25,4200.0,45.1569,45.2752,45.1569,45.1647,4200.0
2005-02-25 09:50:00,57.25,57.25,57.13,57.13,2900.0,45.1647,45.1647,45.0701,45.0701,2900.0
2005-02-25 09:55:00,57.1,57.21,57.1,57.21,2800.0,45.0464,45.1332,45.0464,45.1332,2800.0
2005-02-25 10:00:00,57.21,57.21,57.02,57.16,7900.0,45.1332,45.1332,44.9833,45.0937,7900.0
2005-02-25 10:05:00,57.18,57.3,57.17,57.3,4500.0,45.1095,45.2042,45.1016,45.2042,4500.0
2005-02-25 10:10:00,57.28,57.36,57.17,57.36,4800.0,45.1884,45.2515,45.1016,45.2515,4800.0
2005-02-25 10:15:00,57.39,57.4,57.39,57.4,600.0,45.2752,45.2831,45.2752,45.2831,600.0
2005-02-25 10:20:00,57.46,57.51,57.46,57.49,2900.0,45.3304,45.3699,45.3304,45.3541,2900.0
2005-02-25 10:25:00,57.47,57.47,57.43,57.43,1100.0,45.3383,45.3383,45.3067,45.3067,1100.0
2005-02-25 10:30:00,57.43,57.43,57.32,57.32,1400.0,45.3067,45.3067,45.22,45.22,1400.0
2005-02-25 10:35:00,57.33,57.37,57.33,57.37,500.0,45.2279,45.2594,45.2279,45.2594,500.0
2005-02-25 10:40:00,57.37,57.51,57.37,57.51,2400.0,45.2594,45.3699,45.2594,45.3699,2400.0
2005-02-25 10:45:00,57.48,57.54,57.48,57.5,900.0,45.3462,45.3935,45.3462,45.362,900.0
2005-02-25 10:50:00,57.5,57.5,57.45,57.48,1700.0,45.362,45.362,45.3225,45.3462,1700.0
2005-02-25 10:55:00,57.48,57.62,57.47,57.62,3600.0,45.3462,45.4566,45.3383,45.4566,3600.0
2005-02-25 11:00:00,57.65,57.72,57.61,57.69,2900.0,45.4803,45.5355,45.4487,45.5119,2900.0
2005-02-25 11:05:00,57.66,57.68,57.66,57.67,3200.0,45.4882,45.504,45.4882,45.4961,3200.0
2005-02-25 11:10:00,57.67,57.68,57.56,57.62,9600.0,45.4961,45.504,45.4093,45.4566,9600.0
2005-02-25 11:15:00,57.61,57.62,57.55,57.56,1300.0,45.4487,45.4566,45.4014,45.4093,1300.0
2005-02-25 11:20:00,57.58,57.6,57.52,57.58,2300.0,45.4251,45.4409,45.3777,45.4251,2300.0
2005-02-25 11:25:00,57.6,57.61,57.59,57.61,1000.0,45.4409,45.4487,45.433,45.4487,1000.0
2005-02-25 11:30:00,57.61,57.66,57.61,57.65,1500.0,45.4487,45.4882,45.4487,45.4803,1500.0
2005-02-25 11:35:00,57.65,57.65,57.61,57.61,1300.0,45.4803,45.4803,45.4487,45.4487,1300.0
2005-02-25 11:40:00,57.61,57.61,57.57,57.58,3600.0,45.4487,45.4487,45.4172,45.4251,3600.0
2005-02-25 11:45:00,57.58,57.58,57.57,57.57,800.0,45.4251,45.4251,45.4172,45.4172,800.0
2005-02-25 11:50:00,57.58,57.6,57.52,57.52,3800.0,45.4251,45.4409,45.3777,45.3777,3800.0
2005-02-25 11:55:00,57.59,57.6,57.52,57.53,7300.0,45.433,45.4409,45.3777,45.3856,7300.0
2005-02-25 12:00:00,57.52,57.53,57.48,57.52,2600.0,45.3777,45.3856,45.3462,45.3777,2600.0
2005-02-25 12:05:00,57.52,57.52,57.5,57.51,1200.0,45.3777,45.3777,45.362,45.3699,1200.0
2005-02-25 12:10:00,57.51,57.54,57.51,57.54,3700.0,45.3699,45.3935,45.3699,45.3935,3700.0
2005-02-25 12:15:00,57.53,57.53,57.49,57.49,2000.0,45.3856,45.3856,45.3541,45.3541,2000.0
2005-02-25 12:20:00,57.49,57.52,57.49,57.52,6200.0,45.3541,45.3777,45.3541,45.3777,6200.0
2005-02-25 12:25:00,57.5,57.51,57.5,57.51,400.0,45.362,45.3699,45.362,45.3699,400.0
2005-02-25 12:30:00,57.51,57.52,57.51,57.52,500.0,45.3699,45.3777,45.3699,45.3777,500.0
2005-02-25 12:35:00,57.53,57.53,57.49,57.49,1100.0,45.3856,45.3856,45.3541,45.3541,1100.0
2005-02-25 12:40:00,57.49,57.49,57.47,57.47,1200.0,45.3541,45.3541,45.3383,45.3383,1200.0
2005-02-25 12:45:00,57.48,57.5,57.48,57.5,1100.0,45.3462,45.362,45.3462,45.362,1100.0
2005-02-25 12:50:00,57.52,57.53,57.4,57.45,7100.0,45.3777,45.3856,45.2831,45.3225,7100.0
2005-02-25 12:55:00,57.45,57.5,57.45,57.5,1200.0,45.3225,45.362,45.3225,45.362,1200.0
2005-02-25 13:00:00,57.49,57.49,57.48,57.48,200.0,45.3541,45.3541,45.3462,45.3462,200.0
2005-02-25 13:05:00,57.49,57.5,57.47,57.48,2400.0,45.3541,45.362,45.3383,45.3462,2400.0
2005-02-25 13:10:00,57.49,57.5,57.49,57.49,2300.0,45.3541,45.362,45.3541,45.3541,2300.0
2005-02-25 13:15:00,57.5,57.5,57.48,57.48,2100.0,45.362,45.362,45.3462,45.3462,2100.0
2005-02-25 13:20:00,57.49,57.49,57.47,57.47,1500.0,45.3541,45.3541,45.3383,45.3383,1500.0
2005-02-25 13:25:00,57.48,57.48,57.43,57.43,1300.0,45.3462,45.3462,45.3067,45.3067,1300.0
2005-02-25 13:30:00,57.42,57.44,57.42,57.44,2600.0,45.2989,45.3146,45.2989,45.3146,2600.0
2005-02-25 13:35:00,57.46,57.49,57.46,57.49,700.0,45.3304,45.3541,45.3304,45.3541,700.0
2005-02-25 13:40:00,57.49,57.5,57.49,57.5,5500.0,45.3541,45.362,45.3541,45.362,5500.0
2005-02-25 13:45:00,57.5,57.5,57.49,57.49,1900.0,45.362,45.362,45.3541,45.3541,1900.0
2005-02-25 13:50:00,57.5,57.5,57.5,57.5,3000.0,45.362,45.362,45.362,45.362,3000.0
2005-02-25 13:55:00,57.5,57.5,57.49,57.49,2900.0,45.362,45.362,45.3541,45.3541,2900.0
2005-02-25 14:00:00,57.43,57.49,57.42,57.43,4900.0,45.3067,45.3541,45.2989,45.3067,4900.0
2005-02-25 14:05:00,57.43,57.44,57.41,57.42,1200.0,45.3067,45.3146,45.291,45.2989,1200.0
2005-02-25 14:10:00,57.42,57.42,57.41,57.41,3200.0,45.2989,45.2989,45.291,45.291,3200.0
2005-02-25 14:15:00,57.41,57.42,57.39,57.39,7700.0,45.291,45.2989,45.2752,45.2752,7700.0
2005-02-25 14:20:00,57.4,57.4,57.4,57.4,4300.0,45.2831,45.2831,45.2831,45.2831,4300.0
2005-02-25 14:25:00,57.39,57.39,57.37,57.37,1500.0,45.2752,45.2752,45.2594,45.2594,1500.0
2005-02-25 14:30:00,57.38,57.4,57.38,57.4,3700.0,45.2673,45.2831,45.2673,45.2831,3700.0
2005-02-25 14:35:00,57.4,57.4,57.39,57.39,4700.0,45.2831,45.2831,45.2752,45.2752,4700.0
2005-02-25 14:40:00,57.37,57.37,57.3,57.36,3100.0,45.2594,45.2594,45.2042,45.2515,3100.0
2005-02-25 14:45:00,57.38,57.39,57.34,57.38,5300.0,45.2673,45.2752,45.2357,45.2673,5300.0
2005-02-25 14:50:00,57.37,57.4,57.27,57.28,8900.0,45.2594,45.2831,45.1805,45.1884,8900.0
2005-02-25 14:55:00,57.29,57.29,57.25,57.28,10800.0,45.1963,45.1963,45.1647,45.1884,10800.0
2005-02-25 15:00:00,57.28,57.3,57.2,57.25,8800.0,45.1884,45.2042,45.1253,45.1647,8800.0
2005-02-25 15:05:00,57.26,57.29,57.24,57.26,4500.0,45.1726,45.1963,45.1569,45.1726,4500.0
2005-02-25 15:10:00,57.27,57.31,57.27,57.31,7300.0,45.1805,45.2121,45.1805,45.2121,7300.0
2005-02-25 15:15:00,57.36,57.36,57.25,57.26,6200.0,45.2515,45.2515,45.1647,45.1726,6200.0
2005-02-25 15:20:00,57.26,57.27,57.16,57.19,17500.0,45.1726,45.1805,45.0937,45.1174,17500.0
2005-02-25 15:25:00,57.19,57.19,57.17,57.19,7300.0,45.1174,45.1174,45.1016,45.1174,7300.0
2005-02-25 15:30:00,57.2,57.2,57.18,57.18,23700.0,45.1253,45.1253,45.1095,45.1095,23700.0
2005-02-25 15:35:00,57.18,57.2,57.17,57.2,14500.0,45.1095,45.1253,45.1016,45.1253,14500.0
2005-02-25 15:40:00,57.2,57.31,57.19,57.29,17500.0,45.1253,45.2121,45.1174,45.1963,17500.0
2005-02-25 15:45:00,57.29,57.31,57.23,57.31,6000.0,45.1963,45.2121,45.149,45.2121,6000.0
2005-02-25 15:50:00,57.32,57.32,57.27,57.27,9500.0,45.22,45.22,45.1805,45.1805,9500.0
2005-02-25 15:55:00,57.27,57.32,57.17,57.32,17500.0,45.1805,45.22,45.1016,45.22,17500.0
2005-02-28 09:30:00,57.4,57.4,57.37,57.37,1700.0,45.2831,45.2831,45.2594,45.2594,1700.0
2005-02-28 09:35:00,57.4,57.41,57.36,57.37,5700.0,45.2831,45.291,45.2515,45.2594,5700.0
2005-02-28 09:40:00,57.36,57.36,57.31,57.34,3100.0,45.2515,45.2515,45.2121,45.2357,3100.0
2005-02-28 09:45:00,57.34,57.4,57.34,57.35,5600.0,45.2357,45.2831,45.2357,45.2436,5600.0
2005-02-28 09:50:00,57.33,57.39,57.28,57.29,5300.0,45.2279,45.2752,45.1884,45.1963,5300.0
2005-02-28 09:55:00,57.29,57.29,57.25,57.26,4400.0,45.1963,45.1963,45.1647,45.1726,4400.0
2005-02-28 10:00:00,57.26,57.35,57.2,57.2,2400.0,45.1726,45.2436,45.1253,45.1253,2400.0
2005-02-28 10:05:00,57.22,57.22,57.06,57.06,5900.0,45.1411,45.1411,45.0148,45.0148,5900.0
2005-02-28 10:10:00,57.06,57.13,57.06,57.13,1200.0,45.0148,45.0701,45.0148,45.0701,1200.0
2005-02-28 10:15:00,57.2,57.37,57.2,57.36,3700.0,45.1253,45.2594,45.1253,45.2515,3700.0
2005-02-28 10:20:00,57.36,57.41,57.35,57.41,2100.0,45.2515,45.291,45.2436,45.291,2100.0
2005-02-28 10:25:00,57.41,57.45,57.37,57.45,2100.0,45.291,45.3225,45.2594,45.3225,2100.0
2005-02-28 10:30:00,57.42,57.45,57.42,57.44,1700.0,45.2989,45.3225,45.2989,45.3146,1700.0
2005-02-28 10:35:00,57.45,57.49,57.37,57.4,4500.0,45.3225,45.3541,45.2594,45.2831,4500.0
2005-02-28 10:40:00,57.42,57.42,57.37,57.37,3300.0,45.2989,45.2989,45.2594,45.2594,3300.0
2005-02-28 10:45:00,57.37,57.4,57.36,57.38,2800.0,45.2594,45.2831,45.2515,45.2673,2800.0
2005-02-28 10:50:00,57.36,57.36,57.36,57.36,1600.0,45.2515,45.2515,45.2515,45.2515,1600.0
2005-02-28 10:55:00,57.35,57.38,57.34,57.35,1300.0,45.2436,45.2673,45.2357,45.2436,1300.0
2005-02-28 11:00:00,57.37,57.46,57.37,57.44,4200.0,45.2594,45.3304,45.2594,45.3146,4200.0
2005-02-28 11:05:00,57.42,57.42,57.37,57.37,1800.0,45.2989,45.2989,45.2594,45.2594,1800.0
2005-02-28 11:10:00,57.37,57.37,57.36,57.36,1000.0,45.2594,45.2594,45.2515,45.2515,1000.0
2005-02-28 11:15:00,57.37,57.42,57.37,57.42,900.0,45.2594,45.2989,45.2594,45.2989,900.0
2005-02-28 11:20:00,57.39,57.4,57.39,57.4,400.0,45.2752,45.2831,45.2752,45.2831,400.0
2005-02-28 11:25:00,57.43,57.44,57.4,57.42,2800.0,45.3067,45.3146,45.2831,45.2989,2800.0
2005-02-28 11:30:00,57.42,57.42,57.38,57.38,1200.0,45.2989,45.2989,45.2673,45.2673,1200.0
2005-02-28 11:35:00,57.36,57.38,57.36,57.36,700.0,45.2515,45.2673,45.2515,45.2515,700.0
2005-02-28 11:40:00,57.39,57.4,57.37,57.37,900.0,45.2752,45.2831,45.2594,45.2594,900.0
2005-02-28 11:45:00,57.38,57.39,57.37,57.37,1100.0,45.2673,45.2752,45.2594,45.2594,1100.0
2005-02-28 11:50:00,57.36,57.36,57.33,57.34,1900.0,45.2515,45.2515,45.2279,45.2357,1900.0
2005-02-28 11:55:00,57.34,57.34,57.33,57.34,10400.0,45.2357,45.2357,45.2279,45.2357,10400.0
2005-02-28 12:00:00,57.33,57.33,57.25,57.28,6200.0,45.2279,45.2279,45.1647,45.1884,6200.0
2005-02-28 12:05:00,57.26,57.26,57.2,57.2,2900.0,45.1726,45.1726,45.1253,45.1253,2900.0
2005-02-28 12:10:00,57.22,57.22,57.17,57.17,1000.0,45.1411,45.1411,45.1016,45.1016,1000.0
2005-02-28 12:15:00,57.19,57.19,57.07,57.08,5500.0,45.1174,45.1174,45.0227,45.0306,5500.0
2005-02-28 12:20:00,57.08,57.09,57.02,57.02,2900.0,45.0306,45.0385,44.9833,44.9833,2900.0
2005-02-28 12:25:00,57.05,57.07,57.05,57.07,4400.0,45.007,45.0227,45.007,45.0227,4400.0
2005-02-28 12:30:00,57.07,57.09,57.07,57.09,4900.0,45.0227,45.0385,45.0227,45.0385,4900.0
2005-02-28 12:35:00,57.1,57.15,57.1,57.14,2400.0,45.0464,45.0858,45.0464,45.078,2400.0
2005-02-28 12:40:00,57.14,57.15,57.05,57.1,2400.0,45.078,45.0858,45.007,45.0464,2400.0
2005-02-28 12:45:00,57.07,57.07,57.07,57.07,100.0,45.0227,45.0227,45.0227,45.0227,100.0
2005-02-28 12:50:00,57.1,57.13,57.1,57.13,2000.0,45.0464,45.0701,45.0464,45.0701,2000.0
2005-02-28 12:55:00,57.14,57.18,57.14,57.14,4100.0,45.078,45.1095,45.078,45.078,4100.0
2005-02-28 13:00:00,57.15,57.15,57.14,57.14,1600.0,45.0858,45.0858,45.078,45.078,1600.0
2005-02-28 13:05:00,57.15,57.18,57.15,57.17,1300.0,45.0858,45.1095,45.0858,45.1016,1300.0
2005-02-28 13:10:00,57.18,57.18,57.17,57.17,1900.0,45.1095,45.1095,45.1016,45.1016,1900.0
2005-02-28 13:15:00,57.17,57.17,57.15,57.16,3200.0,45.1016,45.1016,45.0858,45.0937,3200.0
2005-02-28 13:20:00,57.18,57.18,57.1,57.12,1200.0,45.1095,45.1095,45.0464,45.0622,1200.0
2005-02-28 13:25:00,57.12,57.18,57.12,57.18,900.0,45.0622,45.1095,45.0622,45.1095,900.0
2005-02-28 13:30:00,57.18,57.22,57.18,57.22,2000.0,45.1095,45.1411,45.1095,45.1411,2000.0
2005-02-28 13:35:00,57.22,57.24,57.18,57.22,4300.0,45.1411,45.1569,45.1095,45.1411,4300.0
2005-02-28 13:40:00,57.18,57.18,57.18,57.18,500.0,45.1095,45.1095,45.1095,45.1095,500.0
2005-02-28 13:45:00,57.18,57.19,57.15,57.16,2200.0,45.1095,45.1174,45.0858,45.0937,2200.0
2005-02-28 13:50:00,57.16,57.16,57.15,57.15,700.0,45.0937,45.0937,45.0858,45.0858,700.0
2005-02-28 13:55:00,57.15,57.16,57.14,57.14,1200.0,45.0858,45.0937,45.078,45.078,1200.0
2005-02-28 14:00:00,57.14,57.14,57.09,57.1,2300.0,45.078,45.078,45.0385,45.0464,2300.0
2005-02-28 14:05:00,57.1,57.1,57.09,57.1,1600.0,45.0464,45.0464,45.0385,45.0464,1600.0
2005-02-28 14:10:00,57.1,57.15,57.1,57.15,2700.0,45.0464,45.0858,45.0464,45.0858,2700.0
2005-02-28 14:15:00,57.15,57.16,57.14,57.16,2100.0,45.0858,45.0937,45.078,45.0937,2100.0
2005-02-28 14:20:00,57.15,57.19,57.15,57.19,1300.0,45.0858,45.1174,45.0858,45.1174,1300.0
2005-02-28 14:25:00,57.18,57.19,57.18,57.19,1700.0,45.1095,45.1174,45.1095,45.1174,1700.0
2005-02-28 14:30:00,57.18,57.18,57.15,57.17,3300.0,45.1095,45.1095,45.0858,45.1016,3300.0
2005-02-28 14:35:00,57.16,57.2,57.16,57.18,2200.0,45.0937,45.1253,45.0937,45.1095,2200.0
2005-02-28 14:40:00,57.18,57.23,57.18,57.23,3600.0,45.1095,45.149,45.1095,45.149,3600.0
2005-02-28 14:45:00,57.23,57.27,57.23,57.27,700.0,45.149,45.1805,45.149,45.1805,700.0
2005-02-28 14:50:00,57.27,57.37,57.26,57.37,2500.0,45.1805,45.2594,45.1726,45.2594,2500.0
2005-02-28 14:55:00,57.37,57.39,57.33,57.33,2500.0,45.2594,45.2752,45.2279,45.2279,2500.0
2005-02-28 15:00:00,57.31,57.42,57.31,57.4,2100.0,45.2121,45.2989,45.2121,45.2831,2100.0
2005-02-28 15:05:00,57.41,57.53,57.41,57.53,1800.0,45.291,45.3856,45.291,45.3856,1800.0
2005-02-28 15:10:00,57.49,57.54,57.49,57.52,3500.0,45.3541,45.3935,45.3541,45.3777,3500.0
2005-02-28 15:15:00,57.53,57.66,57.53,57.66,5500.0,45.3856,45.4882,45.3856,45.4882,5500.0
2005-02-28 15:20:00,57.64,57.65,57.54,57.6,3600.0,45.4724,45.4803,45.3935,45.4409,3600.0
2005-02-28 15:25:00,57.57,57.65,57.57,57.62,2900.0,45.4172,45.4803,45.4172,45.4566,2900.0
2005-02-28 15:30:00,57.66,57.74,57.66,57.73,4500.0,45.4882,45.5513,45.4882,45.5434,4500.0
2005-02-28 15:35:00,57.74,57.74,57.69,57.69,3800.0,45.5513,45.5513,45.5119,45.5119,3800.0
2005-02-28 15:40:00,57.69,57.71,57.64,57.64,2400.0,45.5119,45.5276,45.4724,45.4724,2400.0
2005-02-28 15:45:00,57.64,57.69,57.62,57.62,4800.0,45.4724,45.5119,45.4566,45.4566,4800.0
2005-02-28 15:50:00,57.61,57.63,57.61,57.63,3400.0,45.4487,45.4645,45.4487,45.4645,3400.0
2005-02-28 15:55:00,57.62,57.63,57.6,57.61,4000.0,45.4566,45.4645,45.4409,45.4487,4000.0
2005-03-01 09:30:00,57.68,57.9,57.68,57.9,1700.0,45.504,45.6775,45.504,45.6775,1700.0
2005-03-01 09:35:00,57.91,58.3,57.91,58.3,3800.0,45.6854,45.9931,45.6854,45.9931,3800.0
2005-03-01 09:40:00,58.3,58.37,58.05,58.28,7500.0,45.9931,46.0483,45.7959,45.9773,7500.0
2005-03-01 09:45:00,58.35,58.35,58.16,58.22,2900.0,46.0325,46.0325,45.8826,45.93,2900.0
2005-03-01 09:50:00,58.22,58.22,58.12,58.14,5200.0,45.93,45.93,45.8511,45.8669,5200.0
2005-03-01 09:55:00,58.12,58.31,58.09,58.14,4600.0,45.8511,46.001,45.8274,45.8669,4600.0
2005-03-01 10:00:00,58.13,58.15,57.95,58.08,3200.0,45.859,45.8748,45.717,45.8195,3200.0
2005-03-01 10:05:00,58.12,58.14,58.01,58.02,1500.0,45.8511,45.8669,45.7643,45.7722,1500.0
2005-03-01 10:10:00,58.02,58.07,57.98,58.06,3200.0,45.7722,45.8116,45.7406,45.8038,3200.0
2005-03-01 10:15:00,58.06,58.08,57.94,57.95,1800.0,45.8038,45.8195,45.7091,45.717,1800.0
2005-03-01 10:20:00,57.82,57.91,57.78,57.91,2200.0,45.6144,45.6854,45.5829,45.6854,2200.0
2005-03-01 10:25:00,57.92,58.01,57.86,57.99,3000.0,45.6933,45.7643,45.646,45.7485,3000.0
2005-03-01 10:30:00,58.01,58.16,58.0,58.14,2400.0,45.7643,45.8826,45.7564,45.8669,2400.0
2005-03-01 10:35:00,58.17,58.17,58.14,58.14,3100.0,45.8905,45.8905,45.8669,45.8669,3100.0
2005-03-01 10:40:00,58.14,58.21,58.14,58.17,3700.0,45.8669,45.9221,45.8669,45.8905,3700.0
2005-03-01 10:45:00,58.11,58.11,58.07,58.07,600.0,45.8432,45.8432,45.8116,45.8116,600.0
2005-03-01 10:50:00,58.06,58.07,58.0,58.0,1500.0,45.8038,45.8116,45.7564,45.7564,1500.0
2005-03-01 10:55:00,58.0,58.01,58.0,58.01,2800.0,45.7564,45.7643,45.7564,45.7643,2800.0
2005-03-01 11:00:00,58.0,58.0,57.99,58.0,3100.0,45.7564,45.7564,45.7485,45.7564,3100.0
2005-03-01 11:05:00,58.0,58.0,57.94,57.97,2000.0,45.7564,45.7564,45.7091,45.7328,2000.0
2005-03-01 11:10:00,58.0,58.0,57.82,57.98,4600.0,45.7564,45.7564,45.6144,45.7406,4600.0
2005-03-01 11:15:00,57.96,57.98,57.96,57.98,600.0,45.7249,45.7406,45.7249,45.7406,600.0
2005-03-01 11:20:00,57.99,58.0,57.99,58.0,800.0,45.7485,45.7564,45.7485,45.7564,800.0
2005-03-01 11:25:00,58.01,58.01,57.95,57.98,1900.0,45.7643,45.7643,45.717,45.7406,1900.0
2005-03-01 11:30:00,57.95,58.0,57.95,57.97,1000.0,45.717,45.7564,45.717,45.7328,1000.0
2005-03-01 11:35:00,57.96,58.0,57.95,57.95,2000.0,45.7249,45.7564,45.717,45.717,2000.0
2005-03-01 11:40:00,57.93,57.95,57.93,57.93,800.0,45.7012,45.717,45.7012,45.7012,800.0
2005-03-01 11:45:00,57.93,58.0,57.93,57.99,3900.0,45.7012,45.7564,45.7012,45.7485,3900.0
2005-03-01 11:50:00,58.0,58.01,57.99,57.99,11400.0,45.7564,45.7643,45.7485,45.7485,11400.0
2005-03-01 11:55:00,58.0,58.0,57.95,57.99,16800.0,45.7564,45.7564,45.717,45.7485,16800.0
2005-03-01 12:00:00,57.99,57.99,57.99,57.99,1800.0,45.7485,45.7485,45.7485,45.7485,1800.0
2005-03-01 12:05:00,57.97,58.0,57.97,57.97,1200.0,45.7328,45.7564,45.7328,45.7328,1200.0
2005-03-01 12:10:00,57.97,58.0,57.97,58.0,1400.0,45.7328,45.7564,45.7328,45.7564,1400.0
2005-03-01 12:15:00,58.0,58.0,57.98,57.99,500.0,45.7564,45.7564,45.7406,45.7485,500.0
2005-03-01 12:20:00,57.99,57.99,57.96,57.97,1600.0,45.7485,45.7485,45.7249,45.7328,1600.0
2005-03-01 12:25:00,57.97,57.97,57.95,57.96,2700.0,45.7328,45.7328,45.717,45.7249,2700.0
2005-03-01 12:30:00,57.95,57.99,57.95,57.99,900.0,45.717,45.7485,45.717,45.7485,900.0
2005-03-01 12:35:00,57.98,57.99,57.92,57.95,2500.0,45.7406,45.7485,45.6933,45.717,2500.0
2005-03-01 12:40:00,57.96,57.96,57.9,57.91,1000.0,45.7249,45.7249,45.6775,45.6854,1000.0
2005-03-01 12:45:00,57.9,57.91,57.9,57.91,1900.0,45.6775,45.6854,45.6775,45.6854,1900.0
2005-03-01 12:50:00,57.91,57.92,57.9,57.91,4000.0,45.6854,45.6933,45.6775,45.6854,4000.0
2005-03-01 12:55:00,57.9,57.92,57.9,57.92,1100.0,45.6775,45.6933,45.6775,45.6933,1100.0
2005-03-01 13:00:00,57.9,57.9,57.9,57.9,8800.0,45.6775,45.6775,45.6775,45.6775,8800.0
2005-03-01 13:05:00,57.9,57.9,57.89,57.89,10200.0,45.6775,45.6775,45.6696,45.6696,10200.0
2005-03-01 13:10:00,57.88,57.88,57.84,57.85,1200.0,45.6617,45.6617,45.6302,45.6381,1200.0
2005-03-01 13:15:00,57.85,57.85,57.83,57.83,700.0,45.6381,45.6381,45.6223,45.6223,700.0
2005-03-01 13:20:00,57.79,57.8,57.77,57.77,1500.0,45.5907,45.5986,45.575,45.575,1500.0
2005-03-01 13:25:00,57.78,57.8,57.76,57.78,900.0,45.5829,45.5986,45.5671,45.5829,900.0
2005-03-01 13:30:00,57.79,57.79,57.78,57.78,1200.0,45.5907,45.5907,45.5829,45.5829,1200.0
2005-03-01 13:35:00,57.83,57.85,57.82,57.82,400.0,45.6223,45.6381,45.6144,45.6144,400.0
2005-03-01 13:40:00,57.81,57.82,57.81,57.82,400.0,45.6065,45.6144,45.6065,45.6144,400.0
2005-03-01 13:45:00,57.82,57.84,57.79,57.79,500.0,45.6144,45.6302,45.5907,45.5907,500.0
2005-03-01 13:50:00,57.79,57.8,57.79,57.8,1200.0,45.5907,45.5986,45.5907,45.5986,1200.0
2005-03-01 13:55:00,57.8,57.81,57.8,57.81,400.0,45.5986,45.6065,45.5986,45.6065,400.0
2005-03-01 14:00:00,57.81,57.89,57.81,57.87,1700.0,45.6065,45.6696,45.6065,45.6539,1700.0
2005-03-01 14:05:00,57.9,57.9,57.87,57.89,3000.0,45.6775,45.6775,45.6539,45.6696,3000.0
2005-03-01 14:10:00,57.89,57.89,57.89,57.89,200.0,45.6696,45.6696,45.6696,45.6696,200.0
2005-03-01 14:15:00,57.88,57.91,57.88,57.91,2000.0,45.6617,45.6854,45.6617,45.6854,2000.0
2005-03-01 14:20:00,57.91,57.94,57.88,57.92,2600.0,45.6854,45.7091,45.6617,45.6933,2600.0
2005-03-01 14:25:00,57.9,57.9,57.89,57.89,200.0,45.6775,45.6775,45.6696,45.6696,200.0
2005-03-01 14:30:00,57.88,57.88,57.87,57.87,700.0,45.6617,45.6617,45.6539,45.6539,700.0
2005-03-01 14:35:00,57.87,57.89,57.86,57.89,1000.0,45.6539,45.6696,45.646,45.6696,1000.0
2005-03-01 14:40:00,57.87,57.88,57.87,57.88,300.0,45.6539,45.6617,45.6539,45.6617,300.0
2005-03-01 14:45:00,57.87,57.87,57.86,57.86,1000.0,45.6539,45.6539,45.646,45.646,1000.0
2005-03-01 14:50:00,57.86,57.86,57.79,57.79,1100.0,45.646,45.646,45.5907,45.5907,1100.0
2005-03-01 14:55:00,57.79,57.82,57.78,57.79,2300.0,45.5907,45.6144,45.5829,45.5907,2300.0
2005-03-01 15:00:00,57.79,57.82,57.78,57.8,1300.0,45.5907,45.6144,45.5829,45.5986,1300.0
2005-03-01 15:05:00,57.8,57.81,57.79,57.79,2100.0,45.5986,45.6065,45.5907,45.5907,2100.0
2005-03-01 15:10:00,57.81,57.81,57.81,57.81,400.0,45.6065,45.6065,45.6065,45.6065,400.0
2005-03-01 15:15:00,57.83,57.84,57.82,57.82,1400.0,45.6223,45.6302,45.6144,45.6144,1400.0
2005-03-01 15:20:00,57.82,57.83,57.82,57.83,1200.0,45.6144,45.6223,45.6144,45.6223,1200.0
2005-03-01 15:25:00,57.81,57.84,57.79,57.84,3200.0,45.6065,45.6302,45.5907,45.6302,3200.0
2005-03-01 15:30:00,57.87,57.92,57.84,57.87,8500.0,45.6539,45.6933,45.6302,45.6539,8500.0
2005-03-01 15:35:00,57.87,57.88,57.83,57.87,7200.0,45.6539,45.6617,45.6223,45.6539,7200.0
2005-03-01 15:40:00,57.87,57.87,57.86,57.87,5100.0,45.6539,45.6539,45.646,45.6539,5100.0
2005-03-01 15:45:00,57.85,57.85,57.78,57.78,13900.0,45.6381,45.6381,45.5829,45.5829,13900.0
2005-03-01 15:50:00,57.79,57.82,57.71,57.77,6500.0,45.5907,45.6144,45.5276,45.575,6500.0
2005-03-01 15:55:00,57.77,57.82,57.69,57.75,15100.0,45.575,45.6144,45.5119,45.5592,15100.0
2005-03-02 09:30:00,57.75,57.78,57.75,57.78,2600.0,45.5592,45.5829,45.5592,45.5829,2600.0
2005-03-02 09:35:00,57.74,57.74,57.32,57.32,2400.0,45.5513,45.5513,45.22,45.22,2400.0
2005-03-02 09:40:00,57.31,57.45,57.25,57.45,3800.0,45.2121,45.3225,45.1647,45.3225,3800.0
2005-03-02 09:45:00,57.45,57.47,57.44,57.44,1200.0,45.3225,45.3383,45.3146,45.3146,1200.0
2005-03-02 09:50:00,57.5,57.5,57.42,57.45,900.0,45.362,45.362,45.2989,45.3225,900.0
2005-03-02 09:55:00,57.46,57.56,57.46,57.54,2400.0,45.3304,45.4093,45.3304,45.3935,2400.0
2005-03-02 10:00:00,57.55,57.59,57.55,57.59,1100.0,45.4014,45.433,45.4014,45.433,1100.0
2005-03-02 10:05:00,57.59,57.59,57.57,57.57,900.0,45.433,45.433,45.4172,45.4172,900.0
2005-03-02 10:10:00,57.58,57.58,57.54,57.55,4700.0,45.4251,45.4251,45.3935,45.4014,4700.0
2005-03-02 10:15:00,57.55,57.56,57.54,57.54,900.0,45.4014,45.4093,45.3935,45.3935,900.0
2005-03-02 10:20:00,57.5,57.53,57.5,57.51,1300.0,45.362,45.3856,45.362,45.3699,1300.0
2005-03-02 10:25:00,57.49,57.5,57.48,57.49,3800.0,45.3541,45.362,45.3462,45.3541,3800.0
2005-03-02 10:30:00,57.5,57.51,57.47,57.47,1800.0,45.362,45.3699,45.3383,45.3383,1800.0
2005-03-02 10:35:00,57.44,57.44,57.35,57.39,3700.0,45.3146,45.3146,45.2436,45.2752,3700.0
2005-03-02 10:40:00,57.41,57.46,57.37,57.43,2800.0,45.291,45.3304,45.2594,45.3067,2800.0
2005-03-02 10:45:00,57.4,57.47,57.35,57.35,1100.0,45.2831,45.3383,45.2436,45.2436,1100.0
2005-03-02 10:50:00,57.35,57.41,57.33,57.41,3300.0,45.2436,45.291,45.2279,45.291,3300.0
2005-03-02 10:55:00,57.43,57.5,57.43,57.49,3300.0,45.3067,45.362,45.3067,45.3541,3300.0
2005-03-02 11:00:00,57.47,57.58,57.45,57.58,6100.0,45.3383,45.4251,45.3225,45.4251,6100.0
2005-03-02 11:05:00,57.58,57.65,57.56,57.57,5300.0,45.4251,45.4803,45.4093,45.4172,5300.0
2005-03-02 11:10:00,57.57,57.7,57.57,57.7,2400.0,45.4172,45.5197,45.4172,45.5197,2400.0
2005-03-02 11:15:00,57.74,57.78,57.74,57.76,4400.0,45.5513,45.5829,45.5513,45.5671,4400.0
2005-03-02 11:20:00,57.75,57.75,57.72,57.74,500.0,45.5592,45.5592,45.5355,45.5513,500.0
2005-03-02 11:25:00,57.73,57.74,57.73,57.74,300.0,45.5434,45.5513,45.5434,45.5513,300.0
2005-03-02 11:30:00,57.75,57.75,57.55,57.55,800.0,45.5592,45.5592,45.4014,45.4014,800.0
2005-03-02 11:35:00,57.56,57.61,57.55,57.61,2000.0,45.4093,45.4487,45.4014,45.4487,2000.0
2005-03-02 11:40:00,57.66,57.66,57.64,57.66,1400.0,45.4882,45.4882,45.4724,45.4882,1400.0
2005-03-02 11:45:00,57.66,57.66,57.64,57.64,300.0,45.4882,45.4882,45.4724,45.4724,300.0
2005-03-02 11:50:00,57.64,57.64,57.64,57.64,100.0,45.4724,45.4724,45.4724,45.4724,100.0
2005-03-02 11:55:00,57.6,57.6,57.47,57.47,2400.0,45.4409,45.4409,45.3383,45.3383,2400.0
2005-03-02 12:00:00,57.53,57.53,57.5,57.53,2300.0,45.3856,45.3856,45.362,45.3856,2300.0
2005-03-02 12:05:00,57.53,57.53,57.52,57.52,300.0,45.3856,45.3856,45.3777,45.3777,300.0
2005-03-02 12:10:00,57.52,57.52,57.51,57.52,1900.0,45.3777,45.3777,45.3699,45.3777,1900.0
2005-03-02 12:15:00,57.53,57.55,57.53,57.55,1200.0,45.3856,45.4014,45.3856,45.4014,1200.0
2005-03-02 12:20:00,57.53,57.53,57.53,57.53,200.0,45.3856,45.3856,45.3856,45.3856,200.0
2005-03-02 12:25:00,57.54,57.54,57.54,57.54,400.0,45.3935,45.3935,45.3935,45.3935,400.0
2005-03-02 12:30:00,57.56,57.56,57.54,57.56,700.0,45.4093,45.4093,45.3935,45.4093,700.0
2005-03-02 12:35:00,57.55,57.55,57.55,57.55,100.0,45.4014,45.4014,45.4014,45.4014,100.0
2005-03-02 12:40:00,57.54,57.54,57.49,57.53,1200.0,45.3935,45.3935,45.3541,45.3856,1200.0
2005-03-02 12:45:00,57.53,57.53,57.52,57.52,300.0,45.3856,45.3856,45.3777,45.3777,300.0
2005-03-02 12:50:00,57.56,57.59,57.55,57.56,800.0,45.4093,45.433,45.4014,45.4093,800.0
2005-03-02 12:55:00,57.54,57.54,57.54,57.54,100.0,45.3935,45.3935,45.3935,45.3935,100.0
2005-03-02 13:00:00,57.56,57.56,57.56,57.56,400.0,45.4093,45.4093,45.4093,45.4093,400.0
2005-03-02 13:05:00,57.58,57.6,57.58,57.59,2100.0,45.4251,45.4409,45.4251,45.433,2100.0
2005-03-02 13:10:00,57.59,57.59,57.59,57.59,100.0,45.433,45.433,45.433,45.433,100.0
2005-03-02 13:15:00,57.6,57.6,57.6,57.6,100.0,45.4409,45.4409,45.4409,45.4409,100.0
2005-03-02 13:20:00,57.6,57.6,57.58,57.59,2100.0,45.4409,45.4409,45.4251,45.433,2100.0
2005-03-02 13:25:00,57.59,57.59,57.59,57.59,300.0,45.433,45.433,45.433,45.433,300.0
2005-03-02 13:30:00,57.59,57.6,57.58,57.6,2800.0,45.433,45.4409,45.4251,45.4409,2800.0
2005-03-02 13:35:00,57.6,57.6,57.6,57.6,300.0,45.4409,45.4409,45.4409,45.4409,300.0
2005-03-02 13:40:00,57.6,57.6,57.56,57.57,2100.0,45.4409,45.4409,45.4093,45.4172,2100.0
2005-03-02 13:45:00,57.56,57.56,57.56,57.56,400.0,45.4093,45.4093,45.4093,45.4093,400.0
2005-03-02 13:50:00,57.56,57.57,57.39,57.4,2300.0,45.4093,45.4172,45.2752,45.2831,2300.0
2005-03-02 13:55:00,57.4,57.42,57.39,57.41,2400.0,45.2831,45.2989,45.2752,45.291,2400.0
2005-03-02 14:00:00,57.41,57.43,57.4,57.42,2600.0,45.291,45.3067,45.2831,45.2989,2600.0
2005-03-02 14:05:00,57.43,57.48,57.43,57.48,1500.0,45.3067,45.3462,45.3067,45.3462,1500.0
2005-03-02 14:10:00,57.48,57.5,57.4,57.5,2400.0,45.3462,45.362,45.2831,45.362,2400.0
2005-03-02 14:15:00,57.47,57.47,57.46,57.46,400.0,45.3383,45.3383,45.3304,45.3304,400.0
2005-03-02 14:20:00,57.47,57.47,57.46,57.46,200.0,45.3383,45.3383,45.3304,45.3304,200.0
2005-03-02 14:25:00,57.47,57.47,57.47,57.47,800.0,45.3383,45.3383,45.3383,45.3383,800.0
2005-03-02 14:30:00,57.46,57.48,57.46,57.46,2400.0,45.3304,45.3462,45.3304,45.3304,2400.0
2005-03-02 14:35:00,57.44,57.44,57.37,57.41,2500.0,45.3146,45.3146,45.2594,45.291,2500.0
2005-03-02 14:40:00,57.37,57.37,57.36,57.37,800.0,45.2594,45.2594,45.2515,45.2594,800.0
2005-03-02 14:45:00,57.33,57.33,57.29,57.3,400.0,45.2279,45.2279,45.1963,45.2042,400.0
2005-03-02 14:50:00,57.3,57.32,57.3,57.32,2400.0,45.2042,45.22,45.2042,45.22,2400.0
2005-03-02 14:55:00,57.32,57.4,57.3,57.31,4600.0,45.22,45.2831,45.2042,45.2121,4600.0
2005-03-02 15:00:00,57.35,57.42,57.35,57.42,1000.0,45.2436,45.2989,45.2436,45.2989,1000.0
2005-03-02 15:05:00,57.41,57.44,57.4,57.44,2400.0,45.291,45.3146,45.2831,45.3146,2400.0
2005-03-02 15:10:00,57.44,57.44,57.34,57.37,4100.0,45.3146,45.3146,45.2357,45.2594,4100.0
2005-03-02 15:15:00,57.4,57.43,57.4,57.43,700.0,45.2831,45.3067,45.2831,45.3067,700.0
2005-03-02 15:20:00,57.43,57.43,57.38,57.38,2900.0,45.3067,45.3067,45.2673,45.2673,2900.0
2005-03-02 15:25:00,57.39,57.46,57.39,57.44,1500.0,45.2752,45.3304,45.2752,45.3146,1500.0
2005-03-02 15:30:00,57.41,57.45,57.38,57.4,2600.0,45.291,45.3225,45.2673,45.2831,2600.0
2005-03-02 15:35:00,57.4,57.41,57.36,57.36,2100.0,45.2831,45.291,45.2515,45.2515,2100.0
2005-03-02 15:40:00,57.39,57.39,57.35,57.35,3800.0,45.2752,45.2752,45.2436,45.2436,3800.0
2005-03-02 15:45:00,57.35,57.37,57.34,57.35,1700.0,45.2436,45.2594,45.2357,45.2436,1700.0
2005-03-02 15:50:00,57.35,57.36,57.27,57.27,4200.0,45.2436,45.2515,45.1805,45.1805,4200.0
2005-03-02 15:55:00,57.31,57.31,57.26,57.26,10300.0,45.2121,45.2121,45.1726,45.1726,10300.0
2005-03-03 09:40:00,57.5,57.59,57.5,57.55,12600.0,45.362,45.433,45.362,45.4014,12600.0
2005-03-03 09:45:00,57.58,57.66,57.52,57.66,1700.0,45.4251,45.4882,45.3777,45.4882,1700.0
2005-03-03 09:50:00,57.68,57.7,57.68,57.69,2200.0,45.504,45.5197,45.504,45.5119,2200.0
2005-03-03 09:55:00,57.6,57.6,57.6,57.6,200.0,45.4409,45.4409,45.4409,45.4409,200.0
2005-03-03 10:00:00,57.61,57.64,57.57,57.61,5200.0,45.4487,45.4724,45.4172,45.4487,5200.0
2005-03-03 10:05:00,57.62,57.71,57.62,57.71,1700.0,45.4566,45.5276,45.4566,45.5276,1700.0
2005-03-03 10:10:00,57.71,57.79,57.71,57.79,1700.0,45.5276,45.5907,45.5276,45.5907,1700.0
2005-03-03 10:15:00,57.79,57.79,57.75,57.75,3400.0,45.5907,45.5907,45.5592,45.5592,3400.0
2005-03-03 10:20:00,57.7,57.7,57.62,57.62,1300.0,45.5197,45.5197,45.4566,45.4566,1300.0
2005-03-03 10:25:00,57.62,57.62,57.55,57.55,1100.0,45.4566,45.4566,45.4014,45.4014,1100.0
2005-03-03 10:30:00,57.55,57.55,57.51,57.53,2000.0,45.4014,45.4014,45.3699,45.3856,2000.0
2005-03-03 10:35:00,57.54,57.55,57.54,57.55,1200.0,45.3935,45.4014,45.3935,45.4014,1200.0
2005-03-03 10:40:00,57.56,57.64,57.56,57.62,3300.0,45.4093,45.4724,45.4093,45.4566,3300.0
2005-03-03 10:45:00,57.64,57.69,57.62,57.69,2000.0,45.4724,45.5119,45.4566,45.5119,2000.0
2005-03-03 10:50:00,57.68,57.68,57.68,57.68,200.0,45.504,45.504,45.504,45.504,200.0
2005-03-03 10:55:00,57.68,57.68,57.64,57.65,700.0,45.504,45.504,45.4724,45.4803,700.0
2005-03-03 11:00:00,57.65,57.68,57.61,57.64,1900.0,45.4803,45.504,45.4487,45.4724,1900.0
2005-03-03 11:05:00,57.64,57.64,57.63,57.63,400.0,45.4724,45.4724,45.4645,45.4645,400.0
2005-03-03 11:10:00,57.61,57.61,57.61,57.61,200.0,45.4487,45.4487,45.4487,45.4487,200.0
2005-03-03 11:15:00,57.61,57.61,57.57,57.58,900.0,45.4487,45.4487,45.4172,45.4251,900.0
2005-03-03 11:20:00,57.59,57.59,57.54,57.54,1200.0,45.433,45.433,45.3935,45.3935,1200.0
2005-03-03 11:25:00,57.54,57.54,57.54,57.54,500.0,45.3935,45.3935,45.3935,45.3935,500.0
2005-03-03 11:30:00,57.51,57.54,57.41,57.41,10700.0,45.3699,45.3935,45.291,45.291,10700.0
2005-03-03 11:35:00,57.41,57.41,57.35,57.4,2600.0,45.291,45.291,45.2436,45.2831,2600.0
2005-03-03 11:40:00,57.39,57.43,57.38,57.38,1700.0,45.2752,45.3067,45.2673,45.2673,1700.0
2005-03-03 11:45:00,57.36,57.36,57.19,57.19,4900.0,45.2515,45.2515,45.1174,45.1174,4900.0
2005-03-03 11:50:00,57.19,57.19,57.06,57.07,3900.0,45.1174,45.1174,45.0148,45.0227,3900.0
2005-03-03 11:55:00,57.06,57.06,57.0,57.04,2200.0,45.0148,45.0148,44.9675,44.9991,2200.0
2005-03-03 12:00:00,57.08,57.17,57.08,57.15,1400.0,45.0306,45.1016,45.0306,45.0858,1400.0
2005-03-03 12:05:00,57.14,57.15,57.14,57.15,600.0,45.078,45.0858,45.078,45.0858,600.0
2005-03-03 12:10:00,57.14,57.14,57.11,57.11,500.0,45.078,45.078,45.0543,45.0543,500.0
2005-03-03 12:15:00,57.1,57.1,57.07,57.1,1300.0,45.0464,45.0464,45.0227,45.0464,1300.0
2005-03-03 12:20:00,57.09,57.09,57.05,57.08,900.0,45.0385,45.0385,45.007,45.0306,900.0
2005-03-03 12:25:00,57.09,57.16,57.07,57.12,1500.0,45.0385,45.0937,45.0227,45.0622,1500.0
2005-03-03 12:30:00,57.16,57.16,57.08,57.1,5900.0,45.0937,45.0937,45.0306,45.0464,5900.0
2005-03-03 12:35:00,57.09,57.09,57.06,57.06,1300.0,45.0385,45.0385,45.0148,45.0148,1300.0
2005-03-03 12:40:00,57.06,57.08,57.06,57.08,400.0,45.0148,45.0306,45.0148,45.0306,400.0
2005-03-03 12:45:00,57.08,57.08,57.03,57.03,600.0,45.0306,45.0306,44.9912,44.9912,600.0
2005-03-03 12:50:00,57.03,57.08,57.03,57.08,1300.0,44.9912,45.0306,44.9912,45.0306,1300.0
2005-03-03 12:55:00,57.08,57.09,57.08,57.08,1500.0,45.0306,45.0385,45.0306,45.0306,1500.0
2005-03-03 13:00:00,57.09,57.09,57.07,57.09,1300.0,45.0385,45.0385,45.0227,45.0385,1300.0
2005-03-03 13:05:00,57.09,57.1,57.06,57.1,6100.0,45.0385,45.0464,45.0148,45.0464,6100.0
2005-03-03 13:10:00,57.09,57.12,57.09,57.12,1900.0,45.0385,45.0622,45.0385,45.0622,1900.0
2005-03-03 13:15:00,57.18,57.19,57.17,57.17,1000.0,45.1095,45.1174,45.1016,45.1016,1000.0
2005-03-03 13:20:00,57.17,57.17,57.17,57.17,0.0,45.1016,45.1016,45.1016,45.1016,0.0
2005-03-03 13:25:00,57.12,57.12,57.08,57.09,900.0,45.0622,45.0622,45.0306,45.0385,900.0
2005-03-03 13:30:00,57.09,57.12,57.06,57.06,1100.0,45.0385,45.0622,45.0148,45.0148,1100.0
2005-03-03 13:35:00,57.06,57.12,57.05,57.1,3100.0,45.0148,45.0622,45.007,45.0464,3100.0
2005-03-03 13:40:00,57.11,57.14,57.1,57.13,2100.0,45.0543,45.078,45.0464,45.0701,2100.0
2005-03-03 13:45:00,57.13,57.15,57.13,57.15,800.0,45.0701,45.0858,45.0701,45.0858,800.0
2005-03-03 13:50:00,57.15,57.19,57.15,57.19,500.0,45.0858,45.1174,45.0858,45.1174,500.0
2005-03-03 13:55:00,57.21,57.21,57.17,57.17,1300.0,45.1332,45.1332,45.1016,45.1016,1300.0
2005-03-03 14:00:00,57.11,57.12,57.1,57.11,2100.0,45.0543,45.0622,45.0464,45.0543,2100.0
2005-03-03 14:05:00,57.11,57.13,57.11,57.13,700.0,45.0543,45.0701,45.0543,45.0701,700.0
2005-03-03 14:10:00,57.17,57.2,57.13,57.15,2000.0,45.1016,45.1253,45.0701,45.0858,2000.0
2005-03-03 14:15:00,57.15,57.28,57.15,57.22,3900.0,45.0858,45.1884,45.0858,45.1411,3900.0
2005-03-03 14:20:00,57.23,57.3,57.22,57.3,4200.0,45.149,45.2042,45.1411,45.2042,4200.0
2005-03-03 14:25:00,57.27,57.35,57.27,57.28,3100.0,45.1805,45.2436,45.1805,45.1884,3100.0
2005-03-03 14:30:00,57.3,57.3,57.26,57.29,1500.0,45.2042,45.2042,45.1726,45.1963,1500.0
2005-03-03 14:35:00,57.29,57.31,57.28,57.31,600.0,45.1963,45.2121,45.1884,45.2121,600.0
2005-03-03 14:40:00,57.31,57.33,57.27,57.27,1200.0,45.2121,45.2279,45.1805,45.1805,1200.0
2005-03-03 14:45:00,57.3,57.3,57.23,57.25,1300.0,45.2042,45.2042,45.149,45.1647,1300.0
2005-03-03 14:50:00,57.24,57.25,57.22,57.22,700.0,45.1569,45.1647,45.1411,45.1411,700.0
2005-03-03 14:55:00,57.22,57.23,57.2,57.2,1000.0,45.1411,45.149,45.1253,45.1253,1000.0
2005-03-03 15:00:00,57.22,57.25,57.21,57.25,1500.0,45.1411,45.1647,45.1332,45.1647,1500.0
2005-03-03 15:05:00,57.25,57.25,57.21,57.21,1300.0,45.1647,45.1647,45.1332,45.1332,1300.0
2005-03-03 15:10:00,57.23,57.23,57.21,57.22,1000.0,45.149,45.149,45.1332,45.1411,1000.0
2005-03-03 15:15:00,57.21,57.21,57.17,57.19,1400.0,45.1332,45.1332,45.1016,45.1174,1400.0
2005-03-03 15:20:00,57.2,57.24,57.2,57.2,3000.0,45.1253,45.1569,45.1253,45.1253,3000.0
2005-03-03 15:25:00,57.22,57.22,57.19,57.19,3300.0,45.1411,45.1411,45.1174,45.1174,3300.0
2005-03-03 15:30:00,57.2,57.2,57.15,57.15,1300.0,45.1253,45.1253,45.0858,45.0858,1300.0
2005-03-03 15:35:00,57.15,57.19,57.15,57.19,1200.0,45.0858,45.1174,45.0858,45.1174,1200.0
2005-03-03 15:40:00,57.18,57.22,57.18,57.18,1000.0,45.1095,45.1411,45.1095,45.1095,1000.0
2005-03-03 15:45:00,57.18,57.25,57.16,57.19,1400.0,45.1095,45.1647,45.0937,45.1174,1400.0
2005-03-03 15:50:00,57.2,57.2,57.11,57.11,2400.0,45.1253,45.1253,45.0543,45.0543,2400.0
2005-03-03 15:55:00,57.11,57.12,57.1,57.1,5300.0,45.0543,45.0622,45.0464,45.0464,5300.0
2005-03-04 09:30:00,57.05,57.05,57.05,57.05,3300.0,45.007,45.007,45.007,45.007,3300.0
2005-03-04 09:35:00,57.14,57.35,57.08,57.27,2900.0,45.078,45.2436,45.0306,45.1805,2900.0
2005-03-04 09:40:00,57.19,57.45,57.19,57.39,1400.0,45.1174,45.3225,45.1174,45.2752,1400.0
2005-03-04 09:45:00,57.36,57.39,57.31,57.39,900.0,45.2515,45.2752,45.2121,45.2752,900.0
2005-03-04 09:50:00,57.4,57.51,57.4,57.46,2400.0,45.2831,45.3699,45.2831,45.3304,2400.0
2005-03-04 09:55:00,57.47,57.53,57.47,57.52,2000.0,45.3383,45.3856,45.3383,45.3777,2000.0
2005-03-04 10:00:00,57.52,57.66,57.52,57.66,3200.0,45.3777,45.4882,45.3777,45.4882,3200.0
2005-03-04 10:05:00,57.66,57.7,57.59,57.59,3900.0,45.4882,45.5197,45.433,45.433,3900.0
2005-03-04 10:10:00,57.59,57.65,57.55,57.56,10700.0,45.433,45.4803,45.4014,45.4093,10700.0
2005-03-04 10:15:00,57.55,57.67,57.55,57.64,9600.0,45.4014,45.4961,45.4014,45.4724,9600.0
2005-03-04 10:20:00,57.55,57.83,57.55,57.81,11500.0,45.4014,45.6223,45.4014,45.6065,11500.0
2005-03-04 10:25:00,57.87,57.91,57.85,57.86,2000.0,45.6539,45.6854,45.6381,45.646,2000.0
2005-03-04 10:30:00,57.86,57.9,57.84,57.9,2500.0,45.646,45.6775,45.6302,45.6775,2500.0
2005-03-04 10:35:00,57.89,57.89,57.73,57.76,1300.0,45.6696,45.6696,45.5434,45.5671,1300.0
2005-03-04 10:40:00,57.77,57.78,57.72,57.73,2900.0,45.575,45.5829,45.5355,45.5434,2900.0
2005-03-04 10:45:00,57.73,57.73,57.73,57.73,100.0,45.5434,45.5434,45.5434,45.5434,100.0
2005-03-04 10:50:00,57.68,57.68,57.62,57.66,600.0,45.504,45.504,45.4566,45.4882,600.0
2005-03-04 10:55:00,57.66,57.66,57.62,57.62,400.0,45.4882,45.4882,45.4566,45.4566,400.0
2005-03-04 11:00:00,57.63,57.67,57.6,57.61,10100.0,45.4645,45.4961,45.4409,45.4487,10100.0
2005-03-04 11:05:00,57.61,57.63,57.6,57.61,1700.0,45.4487,45.4645,45.4409,45.4487,1700.0
2005-03-04 11:10:00,57.61,57.62,57.61,57.62,2400.0,45.4487,45.4566,45.4487,45.4566,2400.0
2005-03-04 11:15:00,57.6,57.6,57.6,57.6,300.0,45.4409,45.4409,45.4409,45.4409,300.0
2005-03-04 11:20:00,57.51,57.53,57.51,57.53,2200.0,45.3699,45.3856,45.3699,45.3856,2200.0
2005-03-04 11:25:00,57.53,57.53,57.51,57.52,5500.0,45.3856,45.3856,45.3699,45.3777,5500.0
2005-03-04 11:30:00,57.52,57.54,57.47,57.47,2600.0,45.3777,45.3935,45.3383,45.3383,2600.0
2005-03-04 11:35:00,57.5,57.5,57.48,57.49,1200.0,45.362,45.362,45.3462,45.3541,1200.0
2005-03-04 11:40:00,57.49,57.54,57.49,57.52,4900.0,45.3541,45.3935,45.3541,45.3777,4900.0
2005-03-04 11:45:00,57.51,57.51,57.51,57.51,900.0,45.3699,45.3699,45.3699,45.3699,900.0
2005-03-04 11:50:00,57.51,57.52,57.49,57.52,1000.0,45.3699,45.3777,45.3541,45.3777,1000.0
2005-03-04 11:55:00,57.53,57.57,57.53,57.55,2100.0,45.3856,45.4172,45.3856,45.4014,2100.0
2005-03-04 12:00:00,57.53,57.53,57.51,57.52,2000.0,45.3856,45.3856,45.3699,45.3777,2000.0
2005-03-04 12:05:00,57.52,57.52,57.51,57.51,800.0,45.3777,45.3777,45.3699,45.3699,800.0
2005-03-04 12:10:00,57.5,57.53,57.5,57.52,1900.0,45.362,45.3856,45.362,45.3777,1900.0
2005-03-04 12:15:00,57.51,57.51,57.48,57.48,1000.0,45.3699,45.3699,45.3462,45.3462,1000.0
2005-03-04 12:20:00,57.5,57.52,57.5,57.52,1700.0,45.362,45.3777,45.362,45.3777,1700.0
2005-03-04 12:25:00,57.48,57.52,57.48,57.52,500.0,45.3462,45.3777,45.3462,45.3777,500.0
2005-03-04 12:30:00,57.52,57.53,57.51,57.53,1700.0,45.3777,45.3856,45.3699,45.3856,1700.0
2005-03-04 12:35:00,57.53,57.58,57.53,57.58,2700.0,45.3856,45.4251,45.3856,45.4251,2700.0
2005-03-04 12:40:00,57.58,57.58,57.56,57.56,1200.0,45.4251,45.4251,45.4093,45.4093,1200.0
2005-03-04 12:45:00,57.56,57.56,57.54,57.54,1500.0,45.4093,45.4093,45.3935,45.3935,1500.0
2005-03-04 12:50:00,57.54,57.56,57.53,57.56,2900.0,45.3935,45.4093,45.3856,45.4093,2900.0
2005-03-04 12:55:00,57.56,57.56,57.48,57.54,2200.0,45.4093,45.4093,45.3462,45.3935,2200.0
2005-03-04 13:00:00,57.53,57.59,57.5,57.5,3600.0,45.3856,45.433,45.362,45.362,3600.0
2005-03-04 13:05:00,57.49,57.53,57.49,57.53,2200.0,45.3541,45.3856,45.3541,45.3856,2200.0
2005-03-04 13:10:00,57.52,57.52,57.5,57.52,1600.0,45.3777,45.3777,45.362,45.3777,1600.0
2005-03-04 13:15:00,57.5,57.53,57.5,57.5,2100.0,45.362,45.3856,45.362,45.362,2100.0
2005-03-04 13:20:00,57.49,57.5,57.47,57.5,700.0,45.3541,45.362,45.3383,45.362,700.0
2005-03-04 13:25:00,57.5,57.53,57.5,57.53,2900.0,45.362,45.3856,45.362,45.3856,2900.0
2005-03-04 13:30:00,57.46,57.53,57.46,57.53,5200.0,45.3304,45.3856,45.3304,45.3856,5200.0
2005-03-04 13:35:00,57.53,57.55,57.53,57.55,3600.0,45.3856,45.4014,45.3856,45.4014,3600.0
2005-03-04 13:40:00,57.59,57.67,57.59,57.62,3400.0,45.433,45.4961,45.433,45.4566,3400.0
2005-03-04 13:45:00,57.6,57.6,57.56,57.57,2800.0,45.4409,45.4409,45.4093,45.4172,2800.0
2005-03-04 13:50:00,57.58,57.74,57.58,57.68,2700.0,45.4251,45.5513,45.4251,45.504,2700.0
2005-03-04 13:55:00,57.71,57.73,57.7,57.73,1400.0,45.5276,45.5434,45.5197,45.5434,1400.0
2005-03-04 14:00:00,57.74,57.76,57.7,57.75,5100.0,45.5513,45.5671,45.5197,45.5592,5100.0
2005-03-04 14:05:00,57.75,57.78,57.75,57.77,2400.0,45.5592,45.5829,45.5592,45.575,2400.0
2005-03-04 14:10:00,57.77,57.77,57.73,57.73,2200.0,45.575,45.575,45.5434,45.5434,2200.0
2005-03-04 14:15:00,57.71,57.73,57.7,57.7,1100.0,45.5276,45.5434,45.5197,45.5197,1100.0
2005-03-04 14:20:00,57.71,57.73,57.71,57.73,1700.0,45.5276,45.5434,45.5276,45.5434,1700.0
2005-03-04 14:25:00,57.74,57.75,57.74,57.74,2300.0,45.5513,45.5592,45.5513,45.5513,2300.0
2005-03-04 14:30:00,57.75,57.76,57.74,57.76,3000.0,45.5592,45.5671,45.5513,45.5671,3000.0
2005-03-04 14:35:00,57.75,57.79,57.75,57.77,1700.0,45.5592,45.5907,45.5592,45.575,1700.0
2005-03-04 14:40:00,57.76,57.79,57.65,57.69,5100.0,45.5671,45.5907,45.4803,45.5119,5100.0
2005-03-04 14:45:00,57.7,57.73,57.7,57.73,3200.0,45.5197,45.5434,45.5197,45.5434,3200.0
2005-03-04 14:50:00,57.73,57.81,57.73,57.78,10700.0,45.5434,45.6065,45.5434,45.5829,10700.0
2005-03-04 14:55:00,57.78,57.78,57.77,57.78,1600.0,45.5829,45.5829,45.575,45.5829,1600.0
2005-03-04 15:00:00,57.77,57.78,57.74,57.74,3000.0,45.575,45.5829,45.5513,45.5513,3000.0
2005-03-04 15:05:00,57.74,57.85,57.74,57.82,4600.0,45.5513,45.6381,45.5513,45.6144,4600.0
2005-03-04 15:10:00,57.83,57.88,57.83,57.88,4700.0,45.6223,45.6617,45.6223,45.6617,4700.0
2005-03-04 15:15:00,57.89,57.92,57.87,57.89,5500.0,45.6696,45.6933,45.6539,45.6696,5500.0
2005-03-04 15:20:00,57.85,57.85,57.78,57.82,5900.0,45.6381,45.6381,45.5829,45.6144,5900.0
2005-03-04 15:25:00,57.81,57.81,57.77,57.79,4100.0,45.6065,45.6065,45.575,45.5907,4100.0
2005-03-04 15:30:00,57.78,57.78,57.72,57.75,6800.0,45.5829,45.5829,45.5355,45.5592,6800.0
2005-03-04 15:35:00,57.8,57.86,57.8,57.81,5700.0,45.5986,45.646,45.5986,45.6065,5700.0
2005-03-04 15:40:00,57.81,57.81,57.67,57.69,5100.0,45.6065,45.6065,45.4961,45.5119,5100.0
2005-03-04 15:45:00,57.69,57.7,57.68,57.69,2900.0,45.5119,45.5197,45.504,45.5119,2900.0
2005-03-04 15:50:00,57.69,57.7,57.67,57.68,4900.0,45.5119,45.5197,45.4961,45.504,4900.0
2005-03-04 15:55:00,57.66,57.75,57.65,57.75,5300.0,45.4882,45.5592,45.4803,45.5592,5300.0
2005-03-07 09:30:00,57.97,58.05,57.89,57.95,2300.0,45.7328,45.7959,45.6696,45.717,2300.0
2005-03-07 09:35:00,58.05,58.05,57.94,57.94,1300.0,45.7959,45.7959,45.7091,45.7091,1300.0
2005-03-07 09:40:00,57.96,58.01,57.91,57.91,1400.0,45.7249,45.7643,45.6854,45.6854,1400.0
2005-03-07 09:45:00,57.88,57.88,57.72,57.72,1200.0,45.6617,45.6617,45.5355,45.5355,1200.0
2005-03-07 09:50:00,57.65,57.65,57.5,57.5,1100.0,45.4803,45.4803,45.362,45.362,1100.0
2005-03-07 09:55:00,57.58,57.67,57.58,57.63,1000.0,45.4251,45.4961,45.4251,45.4645,1000.0
2005-03-07 10:00:00,57.74,57.87,57.74,57.87,1600.0,45.5513,45.6539,45.5513,45.6539,1600.0
2005-03-07 10:05:00,57.9,57.9,57.84,57.84,1600.0,45.6775,45.6775,45.6302,45.6302,1600.0
2005-03-07 10:10:00,57.88,57.96,57.88,57.96,600.0,45.6617,45.7249,45.6617,45.7249,600.0
2005-03-07 10:15:00,57.96,58.1,57.93,57.93,7200.0,45.7249,45.8353,45.7012,45.7012,7200.0
2005-03-07 10:20:00,57.91,57.91,57.79,57.84,3100.0,45.6854,45.6854,45.5907,45.6302,3100.0
2005-03-07 10:25:00,57.84,57.84,57.79,57.8,2200.0,45.6302,45.6302,45.5907,45.5986,2200.0
2005-03-07 10:30:00,57.83,57.9,57.83,57.9,1500.0,45.6223,45.6775,45.6223,45.6775,1500.0
2005-03-07 10:35:00,57.89,57.9,57.87,57.87,3300.0,45.6696,45.6775,45.6539,45.6539,3300.0
2005-03-07 10:40:00,57.88,57.88,57.83,57.83,3800.0,45.6617,45.6617,45.6223,45.6223,3800.0
2005-03-07 10:45:00,57.86,57.88,57.83,57.85,1400.0,45.646,45.6617,45.6223,45.6381,1400.0
2005-03-07 10:50:00,57.85,57.85,57.84,57.84,1000.0,45.6381,45.6381,45.6302,45.6302,1000.0
2005-03-07 10:55:00,57.83,57.83,57.72,57.72,600.0,45.6223,45.6223,45.5355,45.5355,600.0
2005-03-07 11:00:00,57.71,57.74,57.7,57.74,4000.0,45.5276,45.5513,45.5197,45.5513,4000.0
2005-03-07 11:05:00,57.74,57.76,57.74,57.75,1600.0,45.5513,45.5671,45.5513,45.5592,1600.0
2005-03-07 11:10:00,57.75,57.8,57.75,57.8,2500.0,45.5592,45.5986,45.5592,45.5986,2500.0
2005-03-07 11:15:00,57.76,57.81,57.76,57.76,1500.0,45.5671,45.6065,45.5671,45.5671,1500.0
2005-03-07 11:20:00,57.77,57.77,57.77,57.77,1100.0,45.575,45.575,45.575,45.575,1100.0
2005-03-07 11:25:00,57.78,57.8,57.77,57.8,1400.0,45.5829,45.5986,45.575,45.5986,1400.0
2005-03-07 11:30:00,57.8,57.81,57.8,57.81,700.0,45.5986,45.6065,45.5986,45.6065,700.0
2005-03-07 11:35:00,57.81,57.82,57.81,57.81,900.0,45.6065,45.6144,45.6065,45.6065,900.0
2005-03-07 11:40:00,57.81,57.85,57.78,57.83,7300.0,45.6065,45.6381,45.5829,45.6223,7300.0
2005-03-07 11:45:00,57.84,57.84,57.83,57.83,2700.0,45.6302,45.6302,45.6223,45.6223,2700.0
2005-03-07 11:50:00,57.85,57.85,57.83,57.84,1700.0,45.6381,45.6381,45.6223,45.6302,1700.0
2005-03-07 11:55:00,57.83,57.87,57.82,57.83,1800.0,45.6223,45.6539,45.6144,45.6223,1800.0
2005-03-07 12:00:00,57.84,57.84,57.83,57.83,500.0,45.6302,45.6302,45.6223,45.6223,500.0
2005-03-07 12:05:00,57.81,57.81,57.79,57.79,3400.0,45.6065,45.6065,45.5907,45.5907,3400.0
2005-03-07 12:10:00,57.78,57.78,57.77,57.78,900.0,45.5829,45.5829,45.575,45.5829,900.0
2005-03-07 12:15:00,57.8,57.81,57.76,57.79,1400.0,45.5986,45.6065,45.5671,45.5907,1400.0
2005-03-07 12:20:00,57.76,57.77,57.76,57.76,800.0,45.5671,45.575,45.5671,45.5671,800.0
2005-03-07 12:25:00,57.76,57.78,57.74,57.75,2200.0,45.5671,45.5829,45.5513,45.5592,2200.0
2005-03-07 12:30:00,57.78,57.8,57.78,57.78,1000.0,45.5829,45.5986,45.5829,45.5829,1000.0
2005-03-07 12:35:00,57.8,57.89,57.8,57.85,1300.0,45.5986,45.6696,45.5986,45.6381,1300.0
2005-03-07 12:40:00,57.85,57.85,57.79,57.8,500.0,45.6381,45.6381,45.5907,45.5986,500.0
2005-03-07 12:45:00,57.8,57.8,57.8,57.8,0.0,45.5986,45.5986,45.5986,45.5986,0.0
2005-03-07 12:50:00,57.8,57.8,57.8,57.8,100.0,45.5986,45.5986,45.5986,45.5986,100.0
2005-03-07 12:55:00,57.83,57.94,57.83,57.9,6500.0,45.6223,45.7091,45.6223,45.6775,6500.0
2005-03-07 13:00:00,57.86,57.86,57.86,57.86,100.0,45.646,45.646,45.646,45.646,100.0
2005-03-07 13:05:00,57.88,57.88,57.84,57.84,1400.0,45.6617,45.6617,45.6302,45.6302,1400.0
2005-03-07 13:10:00,57.85,57.88,57.84,57.88,1000.0,45.6381,45.6617,45.6302,45.6617,1000.0
2005-03-07 13:15:00,57.88,57.88,57.86,57.86,1100.0,45.6617,45.6617,45.646,45.646,1100.0
2005-03-07 13:20:00,57.82,57.84,57.82,57.84,1100.0,45.6144,45.6302,45.6144,45.6302,1100.0
2005-03-07 13:25:00,57.84,57.84,57.82,57.82,700.0,45.6302,45.6302,45.6144,45.6144,700.0
2005-03-07 13:30:00,57.81,57.82,57.8,57.82,7900.0,45.6065,45.6144,45.5986,45.6144,7900.0
2005-03-07 13:35:00,57.83,57.84,57.69,57.75,5900.0,45.6223,45.6302,45.5119,45.5592,5900.0
2005-03-07 13:40:00,57.78,57.8,57.78,57.8,500.0,45.5829,45.5986,45.5829,45.5986,500.0
2005-03-07 13:45:00,57.79,57.8,57.79,57.8,400.0,45.5907,45.5986,45.5907,45.5986,400.0
2005-03-07 13:50:00,57.79,57.88,57.79,57.82,1400.0,45.5907,45.6617,45.5907,45.6144,1400.0
2005-03-07 13:55:00,57.83,57.85,57.83,57.85,800.0,45.6223,45.6381,45.6223,45.6381,800.0
2005-03-07 14:00:00,57.88,57.88,57.84,57.85,1300.0,45.6617,45.6617,45.6302,45.6381,1300.0
2005-03-07 14:05:00,57.85,57.94,57.85,57.89,2700.0,45.6381,45.7091,45.6381,45.6696,2700.0
2005-03-07 14:10:00,57.89,57.92,57.88,57.89,4600.0,45.6696,45.6933,45.6617,45.6696,4600.0
2005-03-07 14:15:00,57.89,57.95,57.89,57.9,1400.0,45.6696,45.717,45.6696,45.6775,1400.0
2005-03-07 14:20:00,57.91,57.92,57.79,57.79,900.0,45.6854,45.6933,45.5907,45.5907,900.0
2005-03-07 14:25:00,57.83,57.85,57.83,57.85,600.0,45.6223,45.6381,45.6223,45.6381,600.0
2005-03-07 14:30:00,57.86,57.86,57.81,57.83,1100.0,45.646,45.646,45.6065,45.6223,1100.0
2005-03-07 14:35:00,57.86,57.86,57.84,57.85,500.0,45.646,45.646,45.6302,45.6381,500.0
2005-03-07 14:40:00,57.88,57.96,57.88,57.96,1600.0,45.6617,45.7249,45.6617,45.7249,1600.0
2005-03-07 14:45:00,57.96,57.97,57.95,57.96,2500.0,45.7249,45.7328,45.717,45.7249,2500.0
2005-03-07 14:50:00,57.95,57.97,57.95,57.96,1800.0,45.717,45.7328,45.717,45.7249,1800.0
2005-03-07 14:55:00,57.95,57.95,57.95,57.95,1100.0,45.717,45.717,45.717,45.717,1100.0
2005-03-07 15:00:00,57.91,57.97,57.91,57.97,2100.0,45.6854,45.7328,45.6854,45.7328,2100.0
2005-03-07 15:05:00,57.96,57.98,57.95,57.98,600.0,45.7249,45.7406,45.717,45.7406,600.0
2005-03-07 15:10:00,57.98,58.01,57.9,57.92,4500.0,45.7406,45.7643,45.6775,45.6933,4500.0
2005-03-07 15:15:00,57.92,57.95,57.92,57.94,2000.0,45.6933,45.717,45.6933,45.7091,2000.0
2005-03-07 15:20:00,57.93,57.99,57.91,57.91,2400.0,45.7012,45.7485,45.6854,45.6854,2400.0
2005-03-07 15:25:00,57.95,57.95,57.82,57.82,2100.0,45.717,45.717,45.6144,45.6144,2100.0
2005-03-07 15:30:00,57.81,57.81,57.7,57.75,4000.0,45.6065,45.6065,45.5197,45.5592,4000.0
2005-03-07 15:35:00,57.74,57.81,57.74,57.8,1800.0,45.5513,45.6065,45.5513,45.5986,1800.0
2005-03-07 15:40:00,57.85,57.9,57.81,57.81,3700.0,45.6381,45.6775,45.6065,45.6065,3700.0
2005-03-07 15:45:00,57.81,57.83,57.81,57.82,2400.0,45.6065,45.6223,45.6065,45.6144,2400.0
2005-03-07 15:50:00,57.82,57.87,57.82,57.85,1500.0,45.6144,45.6539,45.6144,45.6381,1500.0
2005-03-07 15:55:00,57.83,57.93,57.78,57.83,5200.0,45.6223,45.7012,45.5829,45.6223,5200.0
2005-03-08 09:30:00,57.6,57.6,57.55,57.55,3900.0,45.4409,45.4409,45.4014,45.4014,3900.0
2005-03-08 09:35:00,57.54,57.54,57.25,57.25,1000.0,45.3935,45.3935,45.1647,45.1647,1000.0
2005-03-08 09:40:00,57.25,57.27,57.25,57.27,2000.0,45.1647,45.1805,45.1647,45.1805,2000.0
2005-03-08 09:45:00,57.29,57.47,57.27,57.47,2500.0,45.1963,45.3383,45.1805,45.3383,2500.0
2005-03-08 09:50:00,57.45,57.46,57.45,57.46,500.0,45.3225,45.3304,45.3225,45.3304,500.0
2005-03-08 09:55:00,57.4,57.4,57.3,57.33,2700.0,45.2831,45.2831,45.2042,45.2279,2700.0
2005-03-08 10:00:00,57.33,57.34,57.26,57.31,2600.0,45.2279,45.2357,45.1726,45.2121,2600.0
2005-03-08 10:05:00,57.3,57.3,57.18,57.21,2800.0,45.2042,45.2042,45.1095,45.1332,2800.0
2005-03-08 10:10:00,57.12,57.26,57.12,57.26,2900.0,45.0622,45.1726,45.0622,45.1726,2900.0
2005-03-08 10:15:00,57.26,57.29,57.25,57.29,600.0,45.1726,45.1963,45.1647,45.1963,600.0
2005-03-08 10:20:00,57.26,57.31,57.26,57.29,2400.0,45.1726,45.2121,45.1726,45.1963,2400.0
2005-03-08 10:25:00,57.28,57.29,57.27,57.29,1000.0,45.1884,45.1963,45.1805,45.1963,1000.0
2005-03-08 10:30:00,57.3,57.33,57.3,57.33,2100.0,45.2042,45.2279,45.2042,45.2279,2100.0
2005-03-08 10:35:00,57.34,57.34,57.3,57.33,2400.0,45.2357,45.2357,45.2042,45.2279,2400.0
2005-03-08 10:40:00,57.34,57.49,57.34,57.49,600.0,45.2357,45.3541,45.2357,45.3541,600.0
2005-03-08 10:45:00,57.51,57.51,57.49,57.49,1200.0,45.3699,45.3699,45.3541,45.3541,1200.0
2005-03-08 10:50:00,57.48,57.52,57.47,57.47,1800.0,45.3462,45.3777,45.3383,45.3383,1800.0
2005-03-08 10:55:00,57.45,57.45,57.34,57.36,1900.0,45.3225,45.3225,45.2357,45.2515,1900.0
2005-03-08 11:00:00,57.36,57.36,57.3,57.31,2300.0,45.2515,45.2515,45.2042,45.2121,2300.0
2005-03-08 11:05:00,57.19,57.28,57.19,57.24,2600.0,45.1174,45.1884,45.1174,45.1569,2600.0
2005-03-08 11:10:00,57.25,57.27,57.25,57.27,200.0,45.1647,45.1805,45.1647,45.1805,200.0
2005-03-08 11:15:00,57.31,57.32,57.27,57.32,1200.0,45.2121,45.22,45.1805,45.22,1200.0
2005-03-08 11:20:00,57.32,57.38,57.29,57.38,1500.0,45.22,45.2673,45.1963,45.2673,1500.0
2005-03-08 11:25:00,57.38,57.4,57.32,57.4,2200.0,45.2673,45.2831,45.22,45.2831,2200.0
2005-03-08 11:30:00,57.38,57.38,57.33,57.35,1900.0,45.2673,45.2673,45.2279,45.2436,1900.0
2005-03-08 11:35:00,57.34,57.37,57.34,57.37,700.0,45.2357,45.2594,45.2357,45.2594,700.0
2005-03-08 11:40:00,57.37,57.41,57.36,57.41,1200.0,45.2594,45.291,45.2515,45.291,1200.0
2005-03-08 11:45:00,57.4,57.42,57.26,57.3,4900.0,45.2831,45.2989,45.1726,45.2042,4900.0
2005-03-08 11:50:00,57.36,57.41,57.3,57.41,800.0,45.2515,45.291,45.2042,45.291,800.0
2005-03-08 11:55:00,57.41,57.41,57.41,57.41,400.0,45.291,45.291,45.291,45.291,400.0
2005-03-08 12:00:00,57.4,57.4,57.34,57.36,2500.0,45.2831,45.2831,45.2357,45.2515,2500.0
2005-03-08 12:05:00,57.36,57.36,57.25,57.28,2600.0,45.2515,45.2515,45.1647,45.1884,2600.0
2005-03-08 12:10:00,57.3,57.3,57.19,57.2,3700.0,45.2042,45.2042,45.1174,45.1253,3700.0
2005-03-08 12:15:00,57.2,57.23,57.2,57.21,900.0,45.1253,45.149,45.1253,45.1332,900.0
2005-03-08 12:20:00,57.21,57.24,57.21,57.24,300.0,45.1332,45.1569,45.1332,45.1569,300.0
2005-03-08 12:25:00,57.26,57.3,57.26,57.3,1100.0,45.1726,45.2042,45.1726,45.2042,1100.0
2005-03-08 12:30:00,57.3,57.36,57.3,57.36,700.0,45.2042,45.2515,45.2042,45.2515,700.0
2005-03-08 12:35:00,57.35,57.35,57.34,57.35,800.0,45.2436,45.2436,45.2357,45.2436,800.0
2005-03-08 12:40:00,57.42,57.43,57.42,57.43,2200.0,45.2989,45.3067,45.2989,45.3067,2200.0
2005-03-08 12:45:00,57.44,57.45,57.44,57.45,800.0,45.3146,45.3225,45.3146,45.3225,800.0
2005-03-08 12:50:00,57.44,57.46,57.43,57.46,1900.0,45.3146,45.3304,45.3067,45.3304,1900.0
2005-03-08 12:55:00,57.46,57.46,57.45,57.45,400.0,45.3304,45.3304,45.3225,45.3225,400.0
2005-03-08 13:00:00,57.44,57.45,57.44,57.45,1800.0,45.3146,45.3225,45.3146,45.3225,1800.0
2005-03-08 13:05:00,57.46,57.57,57.46,57.57,800.0,45.3304,45.4172,45.3304,45.4172,800.0
2005-03-08 13:10:00,57.56,57.59,57.56,57.59,800.0,45.4093,45.433,45.4093,45.433,800.0
2005-03-08 13:15:00,57.61,57.64,57.61,57.64,600.0,45.4487,45.4724,45.4487,45.4724,600.0
2005-03-08 13:20:00,57.65,57.67,57.63,57.63,1100.0,45.4803,45.4961,45.4645,45.4645,1100.0
2005-03-08 13:25:00,57.62,57.67,57.62,57.67,900.0,45.4566,45.4961,45.4566,45.4961,900.0
2005-03-08 13:30:00,57.67,57.68,57.67,57.67,1000.0,45.4961,45.504,45.4961,45.4961,1000.0
2005-03-08 13:35:00,57.67,57.71,57.67,57.69,2200.0,45.4961,45.5276,45.4961,45.5119,2200.0
2005-03-08 13:40:00,57.73,57.74,57.58,57.58,2000.0,45.5434,45.5513,45.4251,45.4251,2000.0
2005-03-08 13:45:00,57.56,57.56,57.5,57.55,1500.0,45.4093,45.4093,45.362,45.4014,1500.0
2005-03-08 13:50:00,57.55,57.61,57.55,57.57,1500.0,45.4014,45.4487,45.4014,45.4172,1500.0
2005-03-08 13:55:00,57.62,57.65,57.62,57.65,700.0,45.4566,45.4803,45.4566,45.4803,700.0
2005-03-08 14:00:00,57.63,57.65,57.62,57.65,1000.0,45.4645,45.4803,45.4566,45.4803,1000.0
2005-03-08 14:05:00,57.65,57.7,57.65,57.65,1300.0,45.4803,45.5197,45.4803,45.4803,1300.0
2005-03-08 14:10:00,57.68,57.68,57.6,57.6,500.0,45.504,45.504,45.4409,45.4409,500.0
2005-03-08 14:15:00,57.6,57.64,57.5,57.64,1300.0,45.4409,45.4724,45.362,45.4724,1300.0
2005-03-08 14:20:00,57.64,57.7,57.64,57.68,2200.0,45.4724,45.5197,45.4724,45.504,2200.0
2005-03-08 14:25:00,57.66,57.66,57.65,57.65,200.0,45.4882,45.4882,45.4803,45.4803,200.0
2005-03-08 14:30:00,57.67,57.67,57.65,57.67,600.0,45.4961,45.4961,45.4803,45.4961,600.0
2005-03-08 14:35:00,57.68,57.72,57.68,57.72,1000.0,45.504,45.5355,45.504,45.5355,1000.0
2005-03-08 14:40:00,57.76,57.76,57.7,57.7,2400.0,45.5671,45.5671,45.5197,45.5197,2400.0
2005-03-08 14:45:00,57.7,57.73,57.7,57.73,600.0,45.5197,45.5434,45.5197,45.5434,600.0
2005-03-08 14:50:00,57.72,57.77,57.71,57.71,1500.0,45.5355,45.575,45.5276,45.5276,1500.0
2005-03-08 14:55:00,57.72,57.75,57.72,57.74,1600.0,45.5355,45.5592,45.5355,45.5513,1600.0
2005-03-08 15:00:00,57.74,57.78,57.7,57.7,5700.0,45.5513,45.5829,45.5197,45.5197,5700.0
2005-03-08 15:05:00,57.7,57.7,57.68,57.68,1500.0,45.5197,45.5197,45.504,45.504,1500.0
2005-03-08 15:10:00,57.68,57.69,57.68,57.68,1400.0,45.504,45.5119,45.504,45.504,1400.0
2005-03-08 15:15:00,57.69,57.77,57.68,57.77,1400.0,45.5119,45.575,45.504,45.575,1400.0
2005-03-08 15:20:00,57.77,57.79,57.76,57.79,1600.0,45.575,45.5907,45.5671,45.5907,1600.0
2005-03-08 15:25:00,57.78,57.78,57.77,57.77,2300.0,45.5829,45.5829,45.575,45.575,2300.0
2005-03-08 15:30:00,57.77,57.77,57.67,57.68,2900.0,45.575,45.575,45.4961,45.504,2900.0
2005-03-08 15:35:00,57.68,57.73,57.6,57.6,5200.0,45.504,45.5434,45.4409,45.4409,5200.0
2005-03-08 15:40:00,57.6,57.6,57.45,57.45,4100.0,45.4409,45.4409,45.3225,45.3225,4100.0
2005-03-08 15:45:00,57.45,57.45,57.27,57.33,10700.0,45.3225,45.3225,45.1805,45.2279,10700.0
2005-03-08 15:50:00,57.32,57.38,57.29,57.34,7100.0,45.22,45.2673,45.1963,45.2357,7100.0
2005-03-08 15:55:00,57.3,57.43,57.3,57.42,7800.0,45.2042,45.3067,45.2042,45.2989,7800.0
2005-03-09 09:30:00,57.35,57.35,57.23,57.23,1000.0,45.2436,45.2436,45.149,45.149,1000.0
2005-03-09 09:35:00,57.12,57.35,57.01,57.05,3400.0,45.0622,45.2436,44.9754,45.007,3400.0
2005-03-09 09:40:00,57.1,57.14,57.01,57.01,3300.0,45.0464,45.078,44.9754,44.9754,3300.0
2005-03-09 09:45:00,57.05,57.05,56.91,56.91,1000.0,45.007,45.007,44.8965,44.8965,1000.0
2005-03-09 09:50:00,57.08,57.08,56.71,56.72,1700.0,45.0306,45.0306,44.7387,44.7466,1700.0
2005-03-09 09:55:00,56.65,56.85,56.64,56.7,2400.0,44.6914,44.8492,44.6835,44.7308,2400.0
2005-03-09 10:00:00,56.7,56.88,56.57,56.66,4200.0,44.7308,44.8728,44.6283,44.6993,4200.0
2005-03-09 10:05:00,56.66,56.66,56.51,56.54,4000.0,44.6993,44.6993,44.581,44.6046,4000.0
2005-03-09 10:10:00,56.54,56.54,56.49,56.5,1500.0,44.6046,44.6046,44.5652,44.5731,1500.0
2005-03-09 10:15:00,56.5,56.5,56.47,56.47,1000.0,44.5731,44.5731,44.5494,44.5494,1000.0
2005-03-09 10:20:00,56.43,56.59,56.43,56.58,700.0,44.5178,44.6441,44.5178,44.6362,700.0
2005-03-09 10:25:00,56.58,56.62,56.54,56.62,3300.0,44.6362,44.6677,44.6046,44.6677,3300.0
2005-03-09 10:30:00,56.62,56.79,56.62,56.79,5200.0,44.6677,44.8018,44.6677,44.8018,5200.0
2005-03-09 10:35:00,56.76,56.79,56.66,56.79,3100.0,44.7782,44.8018,44.6993,44.8018,3100.0
2005-03-09 10:40:00,56.71,56.76,56.71,56.76,1500.0,44.7387,44.7782,44.7387,44.7782,1500.0
2005-03-09 10:45:00,56.77,56.87,56.77,56.87,1100.0,44.7861,44.865,44.7861,44.865,1100.0
2005-03-09 10:50:00,56.88,56.98,56.83,56.92,2000.0,44.8728,44.9517,44.8334,44.9044,2000.0
2005-03-09 10:55:00,56.88,56.88,56.88,56.88,100.0,44.8728,44.8728,44.8728,44.8728,100.0
2005-03-09 11:00:00,56.89,56.92,56.89,56.92,300.0,44.8807,44.9044,44.8807,44.9044,300.0
2005-03-09 11:05:00,56.93,56.93,56.86,56.92,600.0,44.9123,44.9123,44.8571,44.9044,600.0
2005-03-09 11:10:00,56.92,56.92,56.9,56.9,200.0,44.9044,44.9044,44.8886,44.8886,200.0
2005-03-09 11:15:00,56.82,56.82,56.68,56.68,1700.0,44.8255,44.8255,44.7151,44.7151,1700.0
2005-03-09 11:20:00,56.74,56.83,56.68,56.83,1100.0,44.7624,44.8334,44.7151,44.8334,1100.0
2005-03-09 11:25:00,56.81,56.94,56.81,56.94,3100.0,44.8176,44.9202,44.8176,44.9202,3100.0
2005-03-09 11:30:00,56.93,56.96,56.86,56.88,2700.0,44.9123,44.936,44.8571,44.8728,2700.0
2005-03-09 11:35:00,56.89,56.98,56.89,56.98,600.0,44.8807,44.9517,44.8807,44.9517,600.0
2005-03-09 11:40:00,56.89,56.9,56.89,56.9,200.0,44.8807,44.8886,44.8807,44.8886,200.0
2005-03-09 11:45:00,56.94,56.94,56.94,56.94,200.0,44.9202,44.9202,44.9202,44.9202,200.0
2005-03-09 11:50:00,56.95,56.96,56.95,56.96,300.0,44.9281,44.936,44.9281,44.936,300.0
2005-03-09 11:55:00,56.97,56.97,56.96,56.96,400.0,44.9438,44.9438,44.936,44.936,400.0
2005-03-09 12:00:00,56.95,56.96,56.9,56.96,800.0,44.9281,44.936,44.8886,44.936,800.0
2005-03-09 12:05:00,56.96,56.96,56.91,56.94,700.0,44.936,44.936,44.8965,44.9202,700.0
2005-03-09 12:10:00,56.94,56.99,56.91,56.92,1400.0,44.9202,44.9596,44.8965,44.9044,1400.0
2005-03-09 12:15:00,56.92,56.92,56.86,56.88,1400.0,44.9044,44.9044,44.8571,44.8728,1400.0
2005-03-09 12:20:00,56.89,56.89,56.89,56.89,500.0,44.8807,44.8807,44.8807,44.8807,500.0
2005-03-09 12:25:00,56.89,56.89,56.84,56.87,1500.0,44.8807,44.8807,44.8413,44.865,1500.0
2005-03-09 12:30:00,56.85,56.86,56.85,56.86,300.0,44.8492,44.8571,44.8492,44.8571,300.0
2005-03-09 12:35:00,56.86,56.88,56.86,56.86,500.0,44.8571,44.8728,44.8571,44.8571,500.0
2005-03-09 12:40:00,56.87,56.9,56.87,56.87,600.0,44.865,44.8886,44.865,44.865,600.0
2005-03-09 12:45:00,56.87,56.87,56.81,56.81,300.0,44.865,44.865,44.8176,44.8176,300.0
2005-03-09 12:50:00,56.77,56.81,56.72,56.8,2700.0,44.7861,44.8176,44.7466,44.8097,2700.0
2005-03-09 12:55:00,56.85,56.85,56.74,56.74,800.0,44.8492,44.8492,44.7624,44.7624,800.0
2005-03-09 13:00:00,56.74,56.78,56.72,56.78,1000.0,44.7624,44.794,44.7466,44.794,1000.0
2005-03-09 13:05:00,56.8,56.8,56.8,56.8,300.0,44.8097,44.8097,44.8097,44.8097,300.0
2005-03-09 13:10:00,56.78,56.78,56.77,56.77,400.0,44.794,44.794,44.7861,44.7861,400.0
2005-03-09 13:15:00,56.77,56.82,56.75,56.82,800.0,44.7861,44.8255,44.7703,44.8255,800.0
2005-03-09 13:20:00,56.76,56.78,56.76,56.78,700.0,44.7782,44.794,44.7782,44.794,700.0
2005-03-09 13:25:00,56.78,56.78,56.77,56.77,400.0,44.794,44.794,44.7861,44.7861,400.0
2005-03-09 13:30:00,56.75,56.75,56.75,56.75,200.0,44.7703,44.7703,44.7703,44.7703,200.0
2005-03-09 13:35:00,56.75,56.75,56.73,56.74,600.0,44.7703,44.7703,44.7545,44.7624,600.0
2005-03-09 13:40:00,56.74,56.76,56.74,56.76,700.0,44.7624,44.7782,44.7624,44.7782,700.0
2005-03-09 13:45:00,56.78,56.78,56.78,56.78,100.0,44.794,44.794,44.794,44.794,100.0
2005-03-09 13:50:00,56.8,56.89,56.8,56.88,4500.0,44.8097,44.8807,44.8097,44.8728,4500.0
2005-03-09 13:55:00,56.89,56.93,56.89,56.93,1000.0,44.8807,44.9123,44.8807,44.9123,1000.0
2005-03-09 14:00:00,56.93,57.0,56.92,57.0,2700.0,44.9123,44.9675,44.9044,44.9675,2700.0
2005-03-09 14:05:00,57.0,57.03,57.0,57.01,1300.0,44.9675,44.9912,44.9675,44.9754,1300.0
2005-03-09 14:10:00,57.01,57.05,57.01,57.04,900.0,44.9754,45.007,44.9754,44.9991,900.0
2005-03-09 14:15:00,57.02,57.02,57.02,57.02,1700.0,44.9833,44.9833,44.9833,44.9833,1700.0
2005-03-09 14:20:00,57.04,57.04,57.02,57.02,1200.0,44.9991,44.9991,44.9833,44.9833,1200.0
2005-03-09 14:25:00,56.99,57.0,56.95,57.0,2800.0,44.9596,44.9675,44.9281,44.9675,2800.0
2005-03-09 14:30:00,57.0,57.02,56.98,56.98,3100.0,44.9675,44.9833,44.9517,44.9517,3100.0
2005-03-09 14:35:00,56.98,57.02,56.98,56.98,1400.0,44.9517,44.9833,44.9517,44.9517,1400.0
2005-03-09 14:40:00,56.99,57.03,56.99,57.03,1400.0,44.9596,44.9912,44.9596,44.9912,1400.0
2005-03-09 14:45:00,57.01,57.01,56.99,57.0,3200.0,44.9754,44.9754,44.9596,44.9675,3200.0
2005-03-09 14:50:00,57.0,57.03,56.99,57.01,4200.0,44.9675,44.9912,44.9596,44.9754,4200.0
2005-03-09 14:55:00,57.01,57.02,56.99,57.02,6000.0,44.9754,44.9833,44.9596,44.9833,6000.0
2005-03-09 15:00:00,57.0,57.0,56.99,57.0,2900.0,44.9675,44.9675,44.9596,44.9675,2900.0
2005-03-09 15:05:00,56.99,56.99,56.93,56.94,900.0,44.9596,44.9596,44.9123,44.9202,900.0
2005-03-09 15:10:00,56.98,57.0,56.95,56.95,2300.0,44.9517,44.9675,44.9281,44.9281,2300.0
2005-03-09 15:15:00,56.87,56.9,56.87,56.88,1300.0,44.865,44.8886,44.865,44.8728,1300.0
2005-03-09 15:20:00,56.87,56.88,56.83,56.84,2500.0,44.865,44.8728,44.8334,44.8413,2500.0
2005-03-09 15:25:00,56.84,56.84,56.8,56.83,2100.0,44.8413,44.8413,44.8097,44.8334,2100.0
2005-03-09 15:30:00,56.83,56.87,56.83,56.83,2800.0,44.8334,44.865,44.8334,44.8334,2800.0
2005-03-09 15:35:00,56.79,56.83,56.78,56.83,1500.0,44.8018,44.8334,44.794,44.8334,1500.0
2005-03-09 15:40:00,56.82,56.86,56.81,56.86,1400.0,44.8255,44.8571,44.8176,44.8571,1400.0
2005-03-09 15:45:00,56.85,56.9,56.8,56.8,2200.0,44.8492,44.8886,44.8097,44.8097,2200.0
2005-03-09 15:50:00,56.81,56.81,56.7,56.7,1900.0,44.8176,44.8176,44.7308,44.7308,1900.0
2005-03-09 15:55:00,56.7,56.79,56.66,56.67,10000.0,44.7308,44.8018,44.6993,44.7072,10000.0
2005-03-10 09:30:00,56.89,56.95,56.89,56.95,2900.0,44.8807,44.9281,44.8807,44.9281,2900.0
2005-03-10 09:35:00,56.99,57.0,56.99,57.0,600.0,44.9596,44.9675,44.9596,44.9675,600.0
2005-03-10 09:40:00,56.99,57.01,56.91,56.91,800.0,44.9596,44.9754,44.8965,44.8965,800.0
2005-03-10 09:45:00,56.92,56.92,56.92,56.92,300.0,44.9044,44.9044,44.9044,44.9044,300.0
2005-03-10 09:50:00,56.82,56.82,56.69,56.69,2800.0,44.8255,44.8255,44.723,44.723,2800.0
2005-03-10 09:55:00,56.7,56.82,56.69,56.82,2800.0,44.7308,44.8255,44.723,44.8255,2800.0
2005-03-10 10:00:00,56.83,56.88,56.83,56.88,1800.0,44.8334,44.8728,44.8334,44.8728,1800.0
2005-03-10 10:05:00,56.88,56.88,56.84,56.84,3400.0,44.8728,44.8728,44.8413,44.8413,3400.0
2005-03-10 10:10:00,56.84,56.84,56.83,56.83,400.0,44.8413,44.8413,44.8334,44.8334,400.0
2005-03-10 10:15:00,56.81,56.81,56.71,56.71,2500.0,44.8176,44.8176,44.7387,44.7387,2500.0
2005-03-10 10:20:00,56.67,56.74,56.67,56.74,4900.0,44.7072,44.7624,44.7072,44.7624,4900.0
2005-03-10 10:25:00,56.65,56.67,56.57,56.58,1100.0,44.6914,44.7072,44.6283,44.6362,1100.0
2005-03-10 10:30:00,56.58,56.58,56.54,56.54,800.0,44.6362,44.6362,44.6046,44.6046,800.0
2005-03-10 10:35:00,56.55,56.6,56.55,56.57,3400.0,44.6125,44.652,44.6125,44.6283,3400.0
2005-03-10 10:40:00,56.57,56.6,56.56,56.6,2400.0,44.6283,44.652,44.6204,44.652,2400.0
2005-03-10 10:45:00,56.6,56.67,56.6,56.67,1300.0,44.652,44.7072,44.652,44.7072,1300.0
2005-03-10 10:50:00,56.66,56.69,56.66,56.69,700.0,44.6993,44.723,44.6993,44.723,700.0
2005-03-10 10:55:00,56.69,56.7,56.69,56.69,2200.0,44.723,44.7308,44.723,44.723,2200.0
2005-03-10 11:00:00,56.69,56.69,56.63,56.63,5000.0,44.723,44.723,44.6756,44.6756,5000.0
2005-03-10 11:05:00,56.63,56.63,56.5,56.51,1500.0,44.6756,44.6756,44.5731,44.581,1500.0
2005-03-10 11:10:00,56.51,56.51,56.48,56.48,1400.0,44.581,44.581,44.5573,44.5573,1400.0
2005-03-10 11:15:00,56.48,56.51,56.47,56.51,3400.0,44.5573,44.581,44.5494,44.581,3400.0
2005-03-10 11:20:00,56.51,56.51,56.5,56.5,800.0,44.581,44.581,44.5731,44.5731,800.0
2005-03-10 11:25:00,56.5,56.5,56.45,56.45,1100.0,44.5731,44.5731,44.5336,44.5336,1100.0
2005-03-10 11:30:00,56.45,56.47,56.41,56.44,2200.0,44.5336,44.5494,44.5021,44.5257,2200.0
2005-03-10 11:35:00,56.4,56.4,56.33,56.34,3100.0,44.4942,44.4942,44.4389,44.4468,3100.0
2005-03-10 11:40:00,56.34,56.35,56.31,56.35,4300.0,44.4468,44.4547,44.4232,44.4547,4300.0
2005-03-10 11:45:00,56.33,56.33,56.33,56.33,700.0,44.4389,44.4389,44.4389,44.4389,700.0
2005-03-10 11:50:00,56.34,56.36,56.34,56.36,400.0,44.4468,44.4626,44.4468,44.4626,400.0
2005-03-10 11:55:00,56.37,56.4,56.37,56.38,1500.0,44.4705,44.4942,44.4705,44.4784,1500.0
2005-03-10 12:00:00,56.37,56.4,56.37,56.39,2200.0,44.4705,44.4942,44.4705,44.4863,2200.0
2005-03-10 12:05:00,56.39,56.39,56.32,56.32,5000.0,44.4863,44.4863,44.4311,44.4311,5000.0
2005-03-10 12:10:00,56.32,56.32,56.32,56.32,800.0,44.4311,44.4311,44.4311,44.4311,800.0
2005-03-10 12:15:00,56.32,56.34,56.32,56.34,500.0,44.4311,44.4468,44.4311,44.4468,500.0
2005-03-10 12:20:00,56.34,56.35,56.34,56.34,5900.0,44.4468,44.4547,44.4468,44.4468,5900.0
2005-03-10 12:25:00,56.28,56.32,56.28,56.32,2000.0,44.3995,44.4311,44.3995,44.4311,2000.0
2005-03-10 12:30:00,56.35,56.37,56.32,56.37,12300.0,44.4547,44.4705,44.4311,44.4705,12300.0
2005-03-10 12:35:00,56.38,56.38,56.33,56.35,1300.0,44.4784,44.4784,44.4389,44.4547,1300.0
2005-03-10 12:40:00,56.34,56.34,56.34,56.34,200.0,44.4468,44.4468,44.4468,44.4468,200.0
2005-03-10 12:45:00,56.34,56.36,56.32,56.36,1100.0,44.4468,44.4626,44.4311,44.4626,1100.0
2005-03-10 12:50:00,56.36,56.37,56.3,56.32,1900.0,44.4626,44.4705,44.4153,44.4311,1900.0
2005-03-10 12:55:00,56.34,56.51,56.34,56.45,1500.0,44.4468,44.581,44.4468,44.5336,1500.0
2005-03-10 13:00:00,56.49,56.57,56.49,56.56,4200.0,44.5652,44.6283,44.5652,44.6204,4200.0
2005-03-10 13:05:00,56.54,56.75,56.54,56.69,7100.0,44.6046,44.7703,44.6046,44.723,7100.0
2005-03-10 13:10:00,56.63,56.65,56.56,56.56,3500.0,44.6756,44.6914,44.6204,44.6204,3500.0
2005-03-10 13:15:00,56.5,56.52,56.43,56.49,2800.0,44.5731,44.5888,44.5178,44.5652,2800.0
2005-03-10 13:20:00,56.49,56.49,56.46,56.47,1200.0,44.5652,44.5652,44.5415,44.5494,1200.0
2005-03-10 13:25:00,56.46,56.53,56.42,56.5,3800.0,44.5415,44.5967,44.5099,44.5731,3800.0
2005-03-10 13:30:00,56.5,56.62,56.5,56.61,2600.0,44.5731,44.6677,44.5731,44.6598,2600.0
2005-03-10 13:35:00,56.61,56.76,56.61,56.71,6100.0,44.6598,44.7782,44.6598,44.7387,6100.0
2005-03-10 13:40:00,56.72,56.74,56.7,56.71,6600.0,44.7466,44.7624,44.7308,44.7387,6600.0
2005-03-10 13:45:00,56.75,56.77,56.72,56.77,2500.0,44.7703,44.7861,44.7466,44.7861,2500.0
2005-03-10 13:50:00,56.77,56.87,56.73,56.73,4400.0,44.7861,44.865,44.7545,44.7545,4400.0
2005-03-10 13:55:00,56.7,56.71,56.62,56.62,2900.0,44.7308,44.7387,44.6677,44.6677,2900.0
2005-03-10 14:00:00,56.62,56.63,56.57,56.57,1800.0,44.6677,44.6756,44.6283,44.6283,1800.0
2005-03-10 14:05:00,56.57,56.57,56.53,56.53,500.0,44.6283,44.6283,44.5967,44.5967,500.0
2005-03-10 14:10:00,56.53,56.55,56.51,56.51,2700.0,44.5967,44.6125,44.581,44.581,2700.0
2005-03-10 14:15:00,56.52,56.57,56.51,56.55,1500.0,44.5888,44.6283,44.581,44.6125,1500.0
2005-03-10 14:20:00,56.56,56.56,56.48,56.48,2000.0,44.6204,44.6204,44.5573,44.5573,2000.0
2005-03-10 14:25:00,56.44,56.44,56.42,56.42,600.0,44.5257,44.5257,44.5099,44.5099,600.0
2005-03-10 14:30:00,56.4,56.42,56.4,56.41,1900.0,44.4942,44.5099,44.4942,44.5021,1900.0
2005-03-10 14:35:00,56.4,56.43,56.4,56.43,1100.0,44.4942,44.5178,44.4942,44.5178,1100.0
2005-03-10 14:40:00,56.41,56.41,56.37,56.4,1300.0,44.5021,44.5021,44.4705,44.4942,1300.0
2005-03-10 14:45:00,56.4,56.42,56.4,56.42,700.0,44.4942,44.5099,44.4942,44.5099,700.0
2005-03-10 14:50:00,56.44,56.44,56.4,56.42,1400.0,44.5257,44.5257,44.4942,44.5099,1400.0
2005-03-10 14:55:00,56.44,56.44,56.43,56.43,1400.0,44.5257,44.5257,44.5178,44.5178,1400.0
2005-03-10 15:00:00,56.41,56.41,56.32,56.33,6100.0,44.5021,44.5021,44.4311,44.4389,6100.0
2005-03-10 15:05:00,56.33,56.33,56.23,56.23,7100.0,44.4389,44.4389,44.3601,44.3601,7100.0
2005-03-10 15:10:00,56.16,56.19,56.11,56.13,3000.0,44.3048,44.3285,44.2654,44.2812,3000.0
2005-03-10 15:15:00,56.16,56.18,56.13,56.14,3900.0,44.3048,44.3206,44.2812,44.2891,3900.0
2005-03-10 15:20:00,56.1,56.13,56.1,56.13,7100.0,44.2575,44.2812,44.2575,44.2812,7100.0
2005-03-10 15:25:00,56.14,56.19,56.14,56.19,2500.0,44.2891,44.3285,44.2891,44.3285,2500.0
2005-03-10 15:30:00,56.2,56.2,56.12,56.13,2400.0,44.3364,44.3364,44.2733,44.2812,2400.0
2005-03-10 15:35:00,56.14,56.16,56.13,56.13,4400.0,44.2891,44.3048,44.2812,44.2812,4400.0
2005-03-10 15:40:00,56.13,56.13,56.1,56.12,4900.0,44.2812,44.2812,44.2575,44.2733,4900.0
2005-03-10 15:45:00,56.11,56.11,56.11,56.11,1600.0,44.2654,44.2654,44.2654,44.2654,1600.0
2005-03-10 15:50:00,56.1,56.1,56.06,56.06,3000.0,44.2575,44.2575,44.2259,44.2259,3000.0
2005-03-10 15:55:00,56.05,56.17,56.04,56.16,6700.0,44.2181,44.3127,44.2102,44.3048,6700.0
2005-03-11 09:35:00,56.2,56.28,56.2,56.28,2400.0,44.3364,44.3995,44.3364,44.3995,2400.0
2005-03-11 09:40:00,56.29,56.45,56.14,56.14,2100.0,44.4074,44.5336,44.2891,44.2891,2100.0
2005-03-11 09:45:00,56.38,56.58,56.38,56.49,3700.0,44.4784,44.6362,44.4784,44.5652,3700.0
2005-03-11 09:50:00,56.49,56.6,56.49,56.6,600.0,44.5652,44.652,44.5652,44.652,600.0
2005-03-11 09:55:00,56.6,56.6,56.6,56.6,0.0,44.652,44.652,44.652,44.652,0.0
2005-03-11 10:00:00,56.66,56.66,56.43,56.54,1400.0,44.6993,44.6993,44.5178,44.6046,1400.0
2005-03-11 10:05:00,56.49,56.49,56.26,56.27,1900.0,44.5652,44.5652,44.3837,44.3916,1900.0
2005-03-11 10:10:00,56.27,56.3,56.26,56.3,900.0,44.3916,44.4153,44.3837,44.4153,900.0
2005-03-11 10:15:00,56.28,56.34,56.23,56.28,1700.0,44.3995,44.4468,44.3601,44.3995,1700.0
2005-03-11 10:20:00,56.29,56.35,56.29,56.35,2400.0,44.4074,44.4547,44.4074,44.4547,2400.0
2005-03-11 10:25:00,56.36,56.36,56.3,56.3,800.0,44.4626,44.4626,44.4153,44.4153,800.0
2005-03-11 10:30:00,56.28,56.28,56.16,56.16,1800.0,44.3995,44.3995,44.3048,44.3048,1800.0
2005-03-11 10:35:00,56.17,56.31,56.16,56.31,3900.0,44.3127,44.4232,44.3048,44.4232,3900.0
2005-03-11 10:40:00,56.37,56.37,56.33,56.33,1900.0,44.4705,44.4705,44.4389,44.4389,1900.0
2005-03-11 10:45:00,56.23,56.29,56.19,56.19,1600.0,44.3601,44.4074,44.3285,44.3285,1600.0
2005-03-11 10:50:00,56.15,56.15,55.94,55.95,3400.0,44.2969,44.2969,44.1313,44.1392,3400.0
2005-03-11 10:55:00,55.94,55.96,55.85,55.95,3300.0,44.1313,44.1471,44.0603,44.1392,3300.0
2005-03-11 11:00:00,56.0,56.0,55.94,55.94,700.0,44.1786,44.1786,44.1313,44.1313,700.0
2005-03-11 11:05:00,55.94,56.08,55.88,56.08,1900.0,44.1313,44.2417,44.0839,44.2417,1900.0
2005-03-11 11:10:00,56.08,56.08,56.02,56.02,800.0,44.2417,44.2417,44.1944,44.1944,800.0
2005-03-11 11:15:00,56.02,56.09,56.02,56.09,2300.0,44.1944,44.2496,44.1944,44.2496,2300.0
2005-03-11 11:20:00,56.09,56.2,56.09,56.15,2000.0,44.2496,44.3364,44.2496,44.2969,2000.0
2005-03-11 11:25:00,56.14,56.17,56.14,56.17,900.0,44.2891,44.3127,44.2891,44.3127,900.0
2005-03-11 11:30:00,56.17,56.17,56.17,56.17,0.0,44.3127,44.3127,44.3127,44.3127,0.0
2005-03-11 11:35:00,56.21,56.26,56.21,56.25,3000.0,44.3443,44.3837,44.3443,44.3758,3000.0
2005-03-11 11:40:00,56.24,56.3,56.23,56.3,1300.0,44.3679,44.4153,44.3601,44.4153,1300.0
2005-03-11 11:45:00,56.27,56.27,56.2,56.24,1100.0,44.3916,44.3916,44.3364,44.3679,1100.0
2005-03-11 11:50:00,56.23,56.25,56.23,56.25,600.0,44.3601,44.3758,44.3601,44.3758,600.0
2005-03-11 11:55:00,56.23,56.23,56.23,56.23,100.0,44.3601,44.3601,44.3601,44.3601,100.0
2005-03-11 12:00:00,56.2,56.2,56.19,56.19,300.0,44.3364,44.3364,44.3285,44.3285,300.0
2005-03-11 12:05:00,56.14,56.18,56.14,56.16,1000.0,44.2891,44.3206,44.2891,44.3048,1000.0
2005-03-11 12:10:00,56.14,56.15,56.14,56.15,1000.0,44.2891,44.2969,44.2891,44.2969,1000.0
2005-03-11 12:15:00,56.13,56.13,56.13,56.13,300.0,44.2812,44.2812,44.2812,44.2812,300.0
2005-03-11 12:20:00,56.14,56.15,56.14,56.14,800.0,44.2891,44.2969,44.2891,44.2891,800.0
2005-03-11 12:25:00,56.12,56.12,56.12,56.12,300.0,44.2733,44.2733,44.2733,44.2733,300.0
2005-03-11 12:30:00,56.12,56.12,56.12,56.12,300.0,44.2733,44.2733,44.2733,44.2733,300.0
2005-03-11 12:35:00,56.12,56.15,56.11,56.15,1500.0,44.2733,44.2969,44.2654,44.2969,1500.0
2005-03-11 12:40:00,56.15,56.19,56.15,56.19,3000.0,44.2969,44.3285,44.2969,44.3285,3000.0
2005-03-11 12:45:00,56.18,56.22,56.18,56.22,600.0,44.3206,44.3522,44.3206,44.3522,600.0
2005-03-11 12:50:00,56.26,56.26,56.2,56.22,4700.0,44.3837,44.3837,44.3364,44.3522,4700.0
2005-03-11 12:55:00,56.21,56.22,56.18,56.19,2400.0,44.3443,44.3522,44.3206,44.3285,2400.0
2005-03-11 13:00:00,56.2,56.2,56.16,56.17,3200.0,44.3364,44.3364,44.3048,44.3127,3200.0
2005-03-11 13:05:00,56.16,56.22,56.16,56.19,1200.0,44.3048,44.3522,44.3048,44.3285,1200.0
2005-03-11 13:10:00,56.2,56.2,56.16,56.16,600.0,44.3364,44.3364,44.3048,44.3048,600.0
2005-03-11 13:15:00,56.17,56.2,56.16,56.2,1000.0,44.3127,44.3364,44.3048,44.3364,1000.0
2005-03-11 13:20:00,56.18,56.18,56.18,56.18,100.0,44.3206,44.3206,44.3206,44.3206,100.0
2005-03-11 13:25:00,56.18,56.21,56.18,56.21,200.0,44.3206,44.3443,44.3206,44.3443,200.0
2005-03-11 13:30:00,56.19,56.19,56.18,56.18,300.0,44.3285,44.3285,44.3206,44.3206,300.0
2005-03-11 13:35:00,56.19,56.22,56.19,56.22,200.0,44.3285,44.3522,44.3285,44.3522,200.0
2005-03-11 13:40:00,56.19,56.19,56.17,56.18,600.0,44.3285,44.3285,44.3127,44.3206,600.0
2005-03-11 13:45:00,56.12,56.18,56.1,56.14,7200.0,44.2733,44.3206,44.2575,44.2891,7200.0
2005-03-11 13:50:00,56.1,56.11,56.1,56.11,600.0,44.2575,44.2654,44.2575,44.2654,600.0
2005-03-11 13:55:00,56.13,56.13,56.13,56.13,100.0,44.2812,44.2812,44.2812,44.2812,100.0
2005-03-11 14:00:00,56.13,56.15,56.13,56.15,500.0,44.2812,44.2969,44.2812,44.2969,500.0
2005-03-11 14:05:00,56.16,56.16,56.16,56.16,200.0,44.3048,44.3048,44.3048,44.3048,200.0
2005-03-11 14:10:00,56.2,56.22,56.2,56.22,500.0,44.3364,44.3522,44.3364,44.3522,500.0
2005-03-11 14:15:00,56.25,56.25,56.25,56.25,100.0,44.3758,44.3758,44.3758,44.3758,100.0
2005-03-11 14:20:00,56.3,56.3,56.27,56.27,400.0,44.4153,44.4153,44.3916,44.3916,400.0
2005-03-11 14:25:00,56.31,56.35,56.31,56.35,700.0,44.4232,44.4547,44.4232,44.4547,700.0
2005-03-11 14:30:00,56.35,56.4,56.35,56.4,600.0,44.4547,44.4942,44.4547,44.4942,600.0
2005-03-11 14:35:00,56.37,56.37,56.26,56.26,2100.0,44.4705,44.4705,44.3837,44.3837,2100.0
2005-03-11 14:40:00,56.26,56.29,56.23,56.23,1600.0,44.3837,44.4074,44.3601,44.3601,1600.0
2005-03-11 14:45:00,56.23,56.24,56.16,56.17,900.0,44.3601,44.3679,44.3048,44.3127,900.0
2005-03-11 14:50:00,56.18,56.19,56.18,56.19,700.0,44.3206,44.3285,44.3206,44.3285,700.0
2005-03-11 14:55:00,56.18,56.18,56.08,56.12,3000.0,44.3206,44.3206,44.2417,44.2733,3000.0
2005-03-11 15:00:00,56.19,56.19,56.1,56.11,2300.0,44.3285,44.3285,44.2575,44.2654,2300.0
2005-03-11 15:05:00,56.16,56.19,56.16,56.19,300.0,44.3048,44.3285,44.3048,44.3285,300.0
2005-03-11 15:10:00,56.2,56.24,56.19,56.19,1000.0,44.3364,44.3679,44.3285,44.3285,1000.0
2005-03-11 15:15:00,56.2,56.2,56.17,56.17,600.0,44.3364,44.3364,44.3127,44.3127,600.0
2005-03-11 15:20:00,56.17,56.17,56.15,56.16,1900.0,44.3127,44.3127,44.2969,44.3048,1900.0
2005-03-11 15:25:00,56.14,56.19,56.14,56.19,2900.0,44.2891,44.3285,44.2891,44.3285,2900.0
2005-03-11 15:30:00,56.18,56.19,56.14,56.18,2000.0,44.3206,44.3285,44.2891,44.3206,2000.0
2005-03-11 15:35:00,56.18,56.18,56.17,56.18,900.0,44.3206,44.3206,44.3127,44.3206,900.0
2005-03-11 15:40:00,56.2,56.21,56.19,56.21,1500.0,44.3364,44.3443,44.3285,44.3443,1500.0
2005-03-11 15:45:00,56.22,56.27,56.22,56.24,1300.0,44.3522,44.3916,44.3522,44.3679,1300.0
2005-03-11 15:50:00,56.24,56.25,56.21,56.22,800.0,44.3679,44.3758,44.3443,44.3522,800.0
2005-03-11 15:55:00,56.18,56.24,56.17,56.17,1900.0,44.3206,44.3679,44.3127,44.3127,1900.0
2005-03-14 09:30:00,56.22,56.5,56.22,56.5,2700.0,44.3522,44.5731,44.3522,44.5731,2700.0
2005-03-14 09:35:00,56.65,56.65,56.5,56.53,1500.0,44.6914,44.6914,44.5731,44.5967,1500.0
2005-03-14 09:40:00,56.54,56.54,56.42,56.42,1900.0,44.6046,44.6046,44.5099,44.5099,1900.0
2005-03-14 09:45:00,56.38,56.38,56.24,56.31,1700.0,44.4784,44.4784,44.3679,44.4232,1700.0
2005-03-14 09:50:00,56.3,56.31,56.19,56.2,2200.0,44.4153,44.4232,44.3285,44.3364,2200.0
2005-03-14 09:55:00,56.3,56.41,56.3,56.41,800.0,44.4153,44.5021,44.4153,44.5021,800.0
2005-03-14 10:00:00,56.4,56.4,56.27,56.28,1900.0,44.4942,44.4942,44.3916,44.3995,1900.0
2005-03-14 10:05:00,56.3,56.3,56.29,56.29,1100.0,44.4153,44.4153,44.4074,44.4074,1100.0
2005-03-14 10:10:00,56.29,56.29,56.07,56.07,3300.0,44.4074,44.4074,44.2338,44.2338,3300.0
2005-03-14 10:15:00,56.05,56.14,56.05,56.14,4300.0,44.2181,44.2891,44.2181,44.2891,4300.0
2005-03-14 10:20:00,56.1,56.1,56.02,56.02,2300.0,44.2575,44.2575,44.1944,44.1944,2300.0
2005-03-14 10:25:00,56.02,56.02,56.0,56.02,2800.0,44.1944,44.1944,44.1786,44.1944,2800.0
2005-03-14 10:30:00,56.02,56.22,56.02,56.22,3600.0,44.1944,44.3522,44.1944,44.3522,3600.0
2005-03-14 10:35:00,56.22,56.28,56.22,56.25,5400.0,44.3522,44.3995,44.3522,44.3758,5400.0
2005-03-14 10:40:00,56.26,56.36,56.26,56.34,2800.0,44.3837,44.4626,44.3837,44.4468,2800.0
2005-03-14 10:45:00,56.33,56.34,56.27,56.28,1900.0,44.4389,44.4468,44.3916,44.3995,1900.0
2005-03-14 10:50:00,56.26,56.43,56.26,56.41,1600.0,44.3837,44.5178,44.3837,44.5021,1600.0
2005-03-14 10:55:00,56.49,56.54,56.49,56.54,800.0,44.5652,44.6046,44.5652,44.6046,800.0
2005-03-14 11:00:00,56.54,56.55,56.48,56.53,4400.0,44.6046,44.6125,44.5573,44.5967,4400.0
2005-03-14 11:05:00,56.48,56.48,56.29,56.29,1600.0,44.5573,44.5573,44.4074,44.4074,1600.0
2005-03-14 11:10:00,56.25,56.27,56.17,56.24,3600.0,44.3758,44.3916,44.3127,44.3679,3600.0
2005-03-14 11:15:00,56.23,56.31,56.21,56.22,3500.0,44.3601,44.4232,44.3443,44.3522,3500.0
2005-03-14 11:20:00,56.23,56.29,56.22,56.25,1100.0,44.3601,44.4074,44.3522,44.3758,1100.0
2005-03-14 11:25:00,56.22,56.25,56.12,56.22,2000.0,44.3522,44.3758,44.2733,44.3522,2000.0
2005-03-14 11:30:00,56.3,56.31,56.3,56.3,1600.0,44.4153,44.4232,44.4153,44.4153,1600.0
2005-03-14 11:35:00,56.29,56.3,56.29,56.3,800.0,44.4074,44.4153,44.4074,44.4153,800.0
2005-03-14 11:40:00,56.28,56.29,56.28,56.29,800.0,44.3995,44.4074,44.3995,44.4074,800.0
2005-03-14 11:45:00,56.32,56.34,56.32,56.33,1500.0,44.4311,44.4468,44.4311,44.4389,1500.0
2005-03-14 11:50:00,56.33,56.37,56.33,56.37,700.0,44.4389,44.4705,44.4389,44.4705,700.0
2005-03-14 11:55:00,56.29,56.34,56.29,56.3,1600.0,44.4074,44.4468,44.4074,44.4153,1600.0
2005-03-14 12:00:00,56.32,56.33,56.32,56.33,700.0,44.4311,44.4389,44.4311,44.4389,700.0
2005-03-14 12:05:00,56.35,56.37,56.34,56.37,1700.0,44.4547,44.4705,44.4468,44.4705,1700.0
2005-03-14 12:10:00,56.4,56.4,56.37,56.37,1100.0,44.4942,44.4942,44.4705,44.4705,1100.0
2005-03-14 12:15:00,56.37,56.37,56.37,56.37,1900.0,44.4705,44.4705,44.4705,44.4705,1900.0
2005-03-14 12:20:00,56.38,56.41,56.38,56.4,2600.0,44.4784,44.5021,44.4784,44.4942,2600.0
2005-03-14 12:25:00,56.41,56.48,56.41,56.47,1300.0,44.5021,44.5573,44.5021,44.5494,1300.0
2005-03-14 12:30:00,56.4,56.43,56.39,56.43,2900.0,44.4942,44.5178,44.4863,44.5178,2900.0
2005-03-14 12:35:00,56.44,56.44,56.38,56.42,4400.0,44.5257,44.5257,44.4784,44.5099,4400.0
2005-03-14 12:40:00,56.42,56.43,56.4,56.41,2300.0,44.5099,44.5178,44.4942,44.5021,2300.0
2005-03-14 12:45:00,56.45,56.45,56.43,56.44,1700.0,44.5336,44.5336,44.5178,44.5257,1700.0
2005-03-14 12:50:00,56.45,56.49,56.45,56.49,600.0,44.5336,44.5652,44.5336,44.5652,600.0
2005-03-14 12:55:00,56.49,56.51,56.49,56.49,900.0,44.5652,44.581,44.5652,44.5652,900.0
2005-03-14 13:00:00,56.48,56.49,56.4,56.44,2000.0,44.5573,44.5652,44.4942,44.5257,2000.0
2005-03-14 13:05:00,56.45,56.5,56.45,56.48,1000.0,44.5336,44.5731,44.5336,44.5573,1000.0
2005-03-14 13:10:00,56.45,56.53,56.45,56.5,1400.0,44.5336,44.5967,44.5336,44.5731,1400.0
2005-03-14 13:15:00,56.5,56.52,56.43,56.43,2900.0,44.5731,44.5888,44.5178,44.5178,2900.0
2005-03-14 13:20:00,56.47,56.51,56.45,56.5,1000.0,44.5494,44.581,44.5336,44.5731,1000.0
2005-03-14 13:25:00,56.5,56.5,56.47,56.47,600.0,44.5731,44.5731,44.5494,44.5494,600.0
2005-03-14 13:30:00,56.48,56.48,56.32,56.34,7800.0,44.5573,44.5573,44.4311,44.4468,7800.0
2005-03-14 13:35:00,56.33,56.42,56.33,56.41,3500.0,44.4389,44.5099,44.4389,44.5021,3500.0
2005-03-14 13:40:00,56.42,56.42,56.41,56.42,1100.0,44.5099,44.5099,44.5021,44.5099,1100.0
2005-03-14 13:45:00,56.42,56.49,56.42,56.49,1600.0,44.5099,44.5652,44.5099,44.5652,1600.0
2005-03-14 13:50:00,56.49,56.49,56.41,56.48,900.0,44.5652,44.5652,44.5021,44.5573,900.0
2005-03-14 13:55:00,56.41,56.46,56.41,56.45,1800.0,44.5021,44.5415,44.5021,44.5336,1800.0
2005-03-14 14:00:00,56.46,56.5,56.46,56.5,1200.0,44.5415,44.5731,44.5415,44.5731,1200.0
2005-03-14 14:05:00,56.5,56.6,56.5,56.6,1800.0,44.5731,44.652,44.5731,44.652,1800.0
2005-03-14 14:10:00,56.6,56.6,56.59,56.6,2400.0,44.652,44.652,44.6441,44.652,2400.0
2005-03-14 14:15:00,56.59,56.6,56.59,56.59,1100.0,44.6441,44.652,44.6441,44.6441,1100.0
2005-03-14 14:20:00,56.6,56.6,56.6,56.6,500.0,44.652,44.652,44.652,44.652,500.0
2005-03-14 14:25:00,56.6,56.6,56.55,56.55,1700.0,44.652,44.652,44.6125,44.6125,1700.0
2005-03-14 14:30:00,56.51,56.53,56.51,56.53,2200.0,44.581,44.5967,44.581,44.5967,2200.0
2005-03-14 14:35:00,56.51,56.58,56.51,56.54,1200.0,44.581,44.6362,44.581,44.6046,1200.0
2005-03-14 14:40:00,56.55,56.55,56.55,56.55,700.0,44.6125,44.6125,44.6125,44.6125,700.0
2005-03-14 14:45:00,56.5,56.53,56.5,56.53,1300.0,44.5731,44.5967,44.5731,44.5967,1300.0
2005-03-14 14:50:00,56.52,56.53,56.52,56.52,700.0,44.5888,44.5967,44.5888,44.5888,700.0
2005-03-14 14:55:00,56.5,56.51,56.5,56.51,1700.0,44.5731,44.581,44.5731,44.581,1700.0
2005-03-14 15:00:00,56.51,56.75,56.51,56.75,6100.0,44.581,44.7703,44.581,44.7703,6100.0
2005-03-14 15:05:00,56.72,56.72,56.69,56.69,4600.0,44.7466,44.7466,44.723,44.723,4600.0
2005-03-14 15:10:00,56.67,56.68,56.65,56.68,4500.0,44.7072,44.7151,44.6914,44.7151,4500.0
2005-03-14 15:15:00,56.67,56.68,56.65,56.68,3200.0,44.7072,44.7151,44.6914,44.7151,3200.0
2005-03-14 15:20:00,56.66,56.66,56.62,56.62,3800.0,44.6993,44.6993,44.6677,44.6677,3800.0
2005-03-14 15:25:00,56.63,56.68,56.63,56.66,4300.0,44.6756,44.7151,44.6756,44.6993,4300.0
2005-03-14 15:30:00,56.67,56.7,56.67,56.68,4400.0,44.7072,44.7308,44.7072,44.7151,4400.0
2005-03-14 15:35:00,56.72,56.73,56.72,56.73,2600.0,44.7466,44.7545,44.7466,44.7545,2600.0
2005-03-14 15:40:00,56.73,56.75,56.73,56.74,3600.0,44.7545,44.7703,44.7545,44.7624,3600.0
2005-03-14 15:45:00,56.73,56.73,56.61,56.63,4400.0,44.7545,44.7545,44.6598,44.6756,4400.0
2005-03-14 15:50:00,56.63,56.8,56.63,56.77,4200.0,44.6756,44.8097,44.6756,44.7861,4200.0
2005-03-14 15:55:00,56.77,56.79,56.76,56.79,6700.0,44.7861,44.8018,44.7782,44.8018,6700.0
2005-03-15 09:30:00,56.89,57.1,56.89,57.1,1900.0,44.8807,45.0464,44.8807,45.0464,1900.0
2005-03-15 09:35:00,57.2,57.3,57.2,57.25,5000.0,45.1253,45.2042,45.1253,45.1647,5000.0
2005-03-15 09:40:00,57.3,57.36,57.21,57.34,3900.0,45.2042,45.2515,45.1332,45.2357,3900.0
2005-03-15 09:45:00,57.29,57.29,57.16,57.18,2900.0,45.1963,45.1963,45.0937,45.1095,2900.0
2005-03-15 09:50:00,57.18,57.45,57.18,57.33,9200.0,45.1095,45.3225,45.1095,45.2279,9200.0
2005-03-15 09:55:00,57.41,57.43,57.32,57.38,5300.0,45.291,45.3067,45.22,45.2673,5300.0
2005-03-15 10:00:00,57.41,57.41,57.3,57.31,7700.0,45.291,45.291,45.2042,45.2121,7700.0
2005-03-15 10:05:00,57.34,57.45,57.32,57.45,2700.0,45.2357,45.3225,45.22,45.3225,2700.0
2005-03-15 10:10:00,57.44,57.44,57.31,57.31,2400.0,45.3146,45.3146,45.2121,45.2121,2400.0
2005-03-15 10:15:00,57.31,57.32,57.3,57.32,3600.0,45.2121,45.22,45.2042,45.22,3600.0
2005-03-15 10:20:00,57.32,57.36,57.3,57.35,4400.0,45.22,45.2515,45.2042,45.2436,4400.0
2005-03-15 10:25:00,57.42,57.42,57.36,57.36,1000.0,45.2989,45.2989,45.2515,45.2515,1000.0
2005-03-15 10:30:00,57.35,57.37,57.34,57.37,2000.0,45.2436,45.2594,45.2357,45.2594,2000.0
2005-03-15 10:35:00,57.35,57.39,57.33,57.39,2100.0,45.2436,45.2752,45.2279,45.2752,2100.0
2005-03-15 10:40:00,57.37,57.37,57.34,57.35,1100.0,45.2594,45.2594,45.2357,45.2436,1100.0
2005-03-15 10:45:00,57.34,57.35,57.32,57.34,5400.0,45.2357,45.2436,45.22,45.2357,5400.0
2005-03-15 10:50:00,57.33,57.34,57.32,57.34,1300.0,45.2279,45.2357,45.22,45.2357,1300.0
2005-03-15 10:55:00,57.33,57.35,57.33,57.35,1200.0,45.2279,45.2436,45.2279,45.2436,1200.0
2005-03-15 11:00:00,57.34,57.35,57.33,57.35,1300.0,45.2357,45.2436,45.2279,45.2436,1300.0
2005-03-15 11:05:00,57.35,57.36,57.35,57.35,1100.0,45.2436,45.2515,45.2436,45.2436,1100.0
2005-03-15 11:10:00,57.36,57.36,57.34,57.35,1000.0,45.2515,45.2515,45.2357,45.2436,1000.0
2005-03-15 11:15:00,57.36,57.37,57.35,57.37,1400.0,45.2515,45.2594,45.2436,45.2594,1400.0
2005-03-15 11:20:00,57.37,57.38,57.36,57.36,2600.0,45.2594,45.2673,45.2515,45.2515,2600.0
2005-03-15 11:25:00,57.36,57.36,57.36,57.36,0.0,45.2515,45.2515,45.2515,45.2515,0.0
2005-03-15 11:30:00,57.32,57.33,57.32,57.33,900.0,45.22,45.2279,45.22,45.2279,900.0
2005-03-15 11:35:00,57.32,57.32,57.3,57.3,5400.0,45.22,45.22,45.2042,45.2042,5400.0
2005-03-15 11:40:00,57.3,57.33,57.3,57.33,4700.0,45.2042,45.2279,45.2042,45.2279,4700.0
2005-03-15 11:45:00,57.31,57.33,57.3,57.33,5700.0,45.2121,45.2279,45.2042,45.2279,5700.0
2005-03-15 11:50:00,57.33,57.41,57.31,57.41,2900.0,45.2279,45.291,45.2121,45.291,2900.0
2005-03-15 11:55:00,57.38,57.38,57.32,57.38,1800.0,45.2673,45.2673,45.22,45.2673,1800.0
2005-03-15 12:00:00,57.34,57.34,57.3,57.3,7900.0,45.2357,45.2357,45.2042,45.2042,7900.0
2005-03-15 12:05:00,57.3,57.32,57.3,57.32,3300.0,45.2042,45.22,45.2042,45.22,3300.0
2005-03-15 12:10:00,57.31,57.32,57.3,57.31,3500.0,45.2121,45.22,45.2042,45.2121,3500.0
2005-03-15 12:15:00,57.35,57.35,57.32,57.35,700.0,45.2436,45.2436,45.22,45.2436,700.0
2005-03-15 12:20:00,57.34,57.34,57.34,57.34,400.0,45.2357,45.2357,45.2357,45.2357,400.0
2005-03-15 12:25:00,57.35,57.35,57.35,57.35,500.0,45.2436,45.2436,45.2436,45.2436,500.0
2005-03-15 12:30:00,57.32,57.33,57.32,57.32,400.0,45.22,45.2279,45.22,45.22,400.0
2005-03-15 12:35:00,57.34,57.34,57.33,57.34,600.0,45.2357,45.2357,45.2279,45.2357,600.0
2005-03-15 12:40:00,57.35,57.36,57.34,57.34,1400.0,45.2436,45.2515,45.2357,45.2357,1400.0
2005-03-15 12:45:00,57.34,57.35,57.33,57.35,1300.0,45.2357,45.2436,45.2279,45.2436,1300.0
2005-03-15 12:50:00,57.33,57.4,57.33,57.4,2700.0,45.2279,45.2831,45.2279,45.2831,2700.0
2005-03-15 12:55:00,57.38,57.39,57.36,57.36,900.0,45.2673,45.2752,45.2515,45.2515,900.0
2005-03-15 13:00:00,57.37,57.37,57.36,57.36,1100.0,45.2594,45.2594,45.2515,45.2515,1100.0
2005-03-15 13:05:00,57.37,57.46,57.37,57.42,2100.0,45.2594,45.3304,45.2594,45.2989,2100.0
2005-03-15 13:10:00,57.39,57.39,57.31,57.32,900.0,45.2752,45.2752,45.2121,45.22,900.0
2005-03-15 13:15:00,57.32,57.32,57.32,57.32,600.0,45.22,45.22,45.22,45.22,600.0
2005-03-15 13:20:00,57.32,57.32,57.32,57.32,600.0,45.22,45.22,45.22,45.22,600.0
2005-03-15 13:25:00,57.31,57.31,57.3,57.3,2100.0,45.2121,45.2121,45.2042,45.2042,2100.0
2005-03-15 13:30:00,57.3,57.31,57.3,57.3,4300.0,45.2042,45.2121,45.2042,45.2042,4300.0
2005-03-15 13:35:00,57.31,57.31,57.3,57.3,4300.0,45.2121,45.2121,45.2042,45.2042,4300.0
2005-03-15 13:40:00,57.3,57.3,57.3,57.3,3100.0,45.2042,45.2042,45.2042,45.2042,3100.0
2005-03-15 13:45:00,57.3,57.31,57.3,57.31,6600.0,45.2042,45.2121,45.2042,45.2121,6600.0
2005-03-15 13:50:00,57.3,57.3,57.3,57.3,1900.0,45.2042,45.2042,45.2042,45.2042,1900.0
2005-03-15 13:55:00,57.3,57.32,57.3,57.32,7400.0,45.2042,45.22,45.2042,45.22,7400.0
2005-03-15 14:00:00,57.31,57.33,57.31,57.33,1400.0,45.2121,45.2279,45.2121,45.2279,1400.0
2005-03-15 14:05:00,57.32,57.32,57.3,57.31,5300.0,45.22,45.22,45.2042,45.2121,5300.0
2005-03-15 14:10:00,57.3,57.31,57.3,57.3,10000.0,45.2042,45.2121,45.2042,45.2042,10000.0
2005-03-15 14:15:00,57.31,57.31,57.25,57.25,4900.0,45.2121,45.2121,45.1647,45.1647,4900.0
2005-03-15 14:20:00,57.23,57.23,57.11,57.11,3300.0,45.149,45.149,45.0543,45.0543,3300.0
2005-03-15 14:25:00,57.06,57.07,57.02,57.02,2900.0,45.0148,45.0227,44.9833,44.9833,2900.0
2005-03-15 14:30:00,56.98,56.98,56.89,56.89,1900.0,44.9517,44.9517,44.8807,44.8807,1900.0
2005-03-15 14:35:00,56.82,56.86,56.8,56.83,1900.0,44.8255,44.8571,44.8097,44.8334,1900.0
2005-03-15 14:40:00,56.86,56.99,56.86,56.98,2400.0,44.8571,44.9596,44.8571,44.9517,2400.0
2005-03-15 14:45:00,56.98,56.98,56.87,56.89,3000.0,44.9517,44.9517,44.865,44.8807,3000.0
2005-03-15 14:50:00,56.92,57.03,56.92,57.03,2200.0,44.9044,44.9912,44.9044,44.9912,2200.0
2005-03-15 14:55:00,57.03,57.19,57.03,57.06,3800.0,44.9912,45.1174,44.9912,45.0148,3800.0
2005-03-15 15:00:00,57.09,57.13,57.06,57.11,3400.0,45.0385,45.0701,45.0148,45.0543,3400.0
2005-03-15 15:05:00,57.09,57.09,57.02,57.02,1600.0,45.0385,45.0385,44.9833,44.9833,1600.0
2005-03-15 15:10:00,57.02,57.02,56.97,56.97,1700.0,44.9833,44.9833,44.9438,44.9438,1700.0
2005-03-15 15:15:00,56.95,56.95,56.83,56.87,4800.0,44.9281,44.9281,44.8334,44.865,4800.0
2005-03-15 15:20:00,56.87,56.89,56.85,56.86,3300.0,44.865,44.8807,44.8492,44.8571,3300.0
2005-03-15 15:25:00,56.87,56.88,56.76,56.76,3200.0,44.865,44.8728,44.7782,44.7782,3200.0
2005-03-15 15:30:00,56.76,56.84,56.76,56.84,2100.0,44.7782,44.8413,44.7782,44.8413,2100.0
2005-03-15 15:35:00,56.85,56.85,56.77,56.84,3400.0,44.8492,44.8492,44.7861,44.8413,3400.0
2005-03-15 15:40:00,56.84,56.84,56.79,56.82,4900.0,44.8413,44.8413,44.8018,44.8255,4900.0
2005-03-15 15:45:00,56.84,56.88,56.79,56.86,3700.0,44.8413,44.8728,44.8018,44.8571,3700.0
2005-03-15 15:50:00,56.85,56.94,56.8,56.87,5600.0,44.8492,44.9202,44.8097,44.865,5600.0
2005-03-15 15:55:00,56.85,56.96,56.79,56.95,11100.0,44.8492,44.936,44.8018,44.9281,11100.0
2005-03-16 09:30:00,56.7,56.74,56.64,56.74,1600.0,44.7308,44.7624,44.6835,44.7624,1600.0
2005-03-16 09:35:00,56.75,56.75,56.73,56.73,1200.0,44.7703,44.7703,44.7545,44.7545,1200.0
2005-03-16 09:40:00,56.73,56.92,56.73,56.9,3200.0,44.7545,44.9044,44.7545,44.8886,3200.0
2005-03-16 09:45:00,56.9,56.9,56.72,56.72,3300.0,44.8886,44.8886,44.7466,44.7466,3300.0
2005-03-16 09:50:00,56.62,56.8,56.62,56.67,3400.0,44.6677,44.8097,44.6677,44.7072,3400.0
2005-03-16 09:55:00,56.67,56.74,56.6,56.66,3400.0,44.7072,44.7624,44.652,44.6993,3400.0
2005-03-16 10:00:00,56.65,56.65,56.56,56.58,4200.0,44.6914,44.6914,44.6204,44.6362,4200.0
2005-03-16 10:05:00,56.58,56.64,56.5,56.64,3200.0,44.6362,44.6835,44.5731,44.6835,3200.0
2005-03-16 10:10:00,56.66,56.68,56.61,56.66,3700.0,44.6993,44.7151,44.6598,44.6993,3700.0
2005-03-16 10:15:00,56.66,56.67,56.6,56.63,1800.0,44.6993,44.7072,44.652,44.6756,1800.0
2005-03-16 10:20:00,56.68,56.71,56.67,56.71,2700.0,44.7151,44.7387,44.7072,44.7387,2700.0
2005-03-16 10:25:00,56.71,56.71,56.68,56.68,700.0,44.7387,44.7387,44.7151,44.7151,700.0
2005-03-16 10:30:00,56.71,56.71,56.7,56.7,1200.0,44.7387,44.7387,44.7308,44.7308,1200.0
2005-03-16 10:35:00,56.7,56.71,56.6,56.63,2600.0,44.7308,44.7387,44.652,44.6756,2600.0
2005-03-16 10:40:00,56.66,56.66,56.6,56.6,1100.0,44.6993,44.6993,44.652,44.652,1100.0
2005-03-16 10:45:00,56.58,56.59,56.56,56.56,1600.0,44.6362,44.6441,44.6204,44.6204,1600.0
2005-03-16 10:50:00,56.56,56.62,56.55,56.62,3300.0,44.6204,44.6677,44.6125,44.6677,3300.0
2005-03-16 10:55:00,56.68,56.68,56.68,56.68,500.0,44.7151,44.7151,44.7151,44.7151,500.0
2005-03-16 11:00:00,56.68,56.69,56.66,56.69,2000.0,44.7151,44.723,44.6993,44.723,2000.0
2005-03-16 11:05:00,56.7,56.73,56.69,56.72,2100.0,44.7308,44.7545,44.723,44.7466,2100.0
2005-03-16 11:10:00,56.72,56.73,56.71,56.73,2200.0,44.7466,44.7545,44.7387,44.7545,2200.0
2005-03-16 11:15:00,56.73,56.75,56.73,56.75,2200.0,44.7545,44.7703,44.7545,44.7703,2200.0
2005-03-16 11:20:00,56.76,56.78,56.75,56.77,4100.0,44.7782,44.794,44.7703,44.7861,4100.0
2005-03-16 11:25:00,56.76,56.81,56.69,56.75,4700.0,44.7782,44.8176,44.723,44.7703,4700.0
2005-03-16 11:30:00,56.74,56.74,56.71,56.72,2700.0,44.7624,44.7624,44.7387,44.7466,2700.0
2005-03-16 11:35:00,56.7,56.7,56.69,56.69,800.0,44.7308,44.7308,44.723,44.723,800.0
2005-03-16 11:40:00,56.67,56.67,56.64,56.65,1300.0,44.7072,44.7072,44.6835,44.6914,1300.0
2005-03-16 11:45:00,56.65,56.65,56.62,56.62,1400.0,44.6914,44.6914,44.6677,44.6677,1400.0
2005-03-16 11:50:00,56.64,56.73,56.64,56.73,800.0,44.6835,44.7545,44.6835,44.7545,800.0
2005-03-16 11:55:00,56.71,56.75,56.71,56.73,1400.0,44.7387,44.7703,44.7387,44.7545,1400.0
2005-03-16 12:00:00,56.7,56.7,56.69,56.7,1000.0,44.7308,44.7308,44.723,44.7308,1000.0
2005-03-16 12:05:00,56.7,56.7,56.7,56.7,800.0,44.7308,44.7308,44.7308,44.7308,800.0
2005-03-16 12:10:00,56.69,56.7,56.69,56.7,1600.0,44.723,44.7308,44.723,44.7308,1600.0
2005-03-16 12:15:00,56.72,56.72,56.72,56.72,100.0,44.7466,44.7466,44.7466,44.7466,100.0
2005-03-16 12:20:00,56.71,56.71,56.71,56.71,200.0,44.7387,44.7387,44.7387,44.7387,200.0
2005-03-16 12:25:00,56.72,56.75,56.72,56.75,600.0,44.7466,44.7703,44.7466,44.7703,600.0
2005-03-16 12:30:00,56.76,56.76,56.75,56.76,800.0,44.7782,44.7782,44.7703,44.7782,800.0
2005-03-16 12:35:00,56.75,56.75,56.72,56.72,200.0,44.7703,44.7703,44.7466,44.7466,200.0
2005-03-16 12:40:00,56.72,56.73,56.72,56.73,700.0,44.7466,44.7545,44.7466,44.7545,700.0
2005-03-16 12:45:00,56.72,56.8,56.72,56.75,1900.0,44.7466,44.8097,44.7466,44.7703,1900.0
2005-03-16 12:50:00,56.75,56.76,56.75,56.75,1800.0,44.7703,44.7782,44.7703,44.7703,1800.0
2005-03-16 12:55:00,56.75,56.77,56.75,56.77,2200.0,44.7703,44.7861,44.7703,44.7861,2200.0
2005-03-16 13:00:00,56.79,56.83,56.79,56.81,2300.0,44.8018,44.8334,44.8018,44.8176,2300.0
2005-03-16 13:05:00,56.81,56.81,56.77,56.8,5700.0,44.8176,44.8176,44.7861,44.8097,5700.0
2005-03-16 13:10:00,56.82,56.84,56.81,56.84,1700.0,44.8255,44.8413,44.8176,44.8413,1700.0
2005-03-16 13:15:00,56.85,56.9,56.85,56.87,2800.0,44.8492,44.8886,44.8492,44.865,2800.0
2005-03-16 13:20:00,56.82,56.84,56.82,56.84,800.0,44.8255,44.8413,44.8255,44.8413,800.0
2005-03-16 13:25:00,56.89,56.97,56.89,56.97,1300.0,44.8807,44.9438,44.8807,44.9438,1300.0
2005-03-16 13:30:00,56.94,57.0,56.9,57.0,1300.0,44.9202,44.9675,44.8886,44.9675,1300.0
2005-03-16 13:35:00,56.96,57.02,56.93,57.02,1400.0,44.936,44.9833,44.9123,44.9833,1400.0
2005-03-16 13:40:00,56.97,57.0,56.94,56.98,1300.0,44.9438,44.9675,44.9202,44.9517,1300.0
2005-03-16 13:45:00,56.97,57.02,56.97,57.01,2700.0,44.9438,44.9833,44.9438,44.9754,2700.0
2005-03-16 13:50:00,57.01,57.01,56.96,56.97,6300.0,44.9754,44.9754,44.936,44.9438,6300.0
2005-03-16 13:55:00,56.97,56.98,56.94,56.96,2900.0,44.9438,44.9517,44.9202,44.936,2900.0
2005-03-16 14:00:00,56.94,56.94,56.88,56.9,3300.0,44.9202,44.9202,44.8728,44.8886,3300.0
2005-03-16 14:05:00,56.87,56.88,56.8,56.81,1900.0,44.865,44.8728,44.8097,44.8176,1900.0
2005-03-16 14:10:00,56.81,56.88,56.81,56.82,2200.0,44.8176,44.8728,44.8176,44.8255,2200.0
2005-03-16 14:15:00,56.78,56.82,56.78,56.79,2700.0,44.794,44.8255,44.794,44.8018,2700.0
2005-03-16 14:20:00,56.79,56.82,56.77,56.77,2100.0,44.8018,44.8255,44.7861,44.7861,2100.0
2005-03-16 14:25:00,56.76,56.77,56.75,56.77,2800.0,44.7782,44.7861,44.7703,44.7861,2800.0
2005-03-16 14:30:00,56.76,56.77,56.75,56.77,2100.0,44.7782,44.7861,44.7703,44.7861,2100.0
2005-03-16 14:35:00,56.85,56.86,56.77,56.85,2700.0,44.8492,44.8571,44.7861,44.8492,2700.0
2005-03-16 14:40:00,56.86,56.86,56.78,56.78,1900.0,44.8571,44.8571,44.794,44.794,1900.0
2005-03-16 14:45:00,56.77,56.77,56.77,56.77,300.0,44.7861,44.7861,44.7861,44.7861,300.0
2005-03-16 14:50:00,56.76,56.8,56.75,56.78,4100.0,44.7782,44.8097,44.7703,44.794,4100.0
2005-03-16 14:55:00,56.78,56.8,56.76,56.76,2100.0,44.794,44.8097,44.7782,44.7782,2100.0
2005-03-16 15:00:00,56.76,56.76,56.76,56.76,1300.0,44.7782,44.7782,44.7782,44.7782,1300.0
2005-03-16 15:05:00,56.75,56.75,56.73,56.73,2500.0,44.7703,44.7703,44.7545,44.7545,2500.0
2005-03-16 15:10:00,56.74,56.74,56.72,56.73,3100.0,44.7624,44.7624,44.7466,44.7545,3100.0
2005-03-16 15:15:00,56.75,56.75,56.73,56.74,900.0,44.7703,44.7703,44.7545,44.7624,900.0
2005-03-16 15:20:00,56.74,56.74,56.69,56.69,3900.0,44.7624,44.7624,44.723,44.723,3900.0
2005-03-16 15:25:00,56.7,56.7,56.61,56.63,5200.0,44.7308,44.7308,44.6598,44.6756,5200.0
2005-03-16 15:30:00,56.64,56.65,56.63,56.64,4700.0,44.6835,44.6914,44.6756,44.6835,4700.0
2005-03-16 15:35:00,56.64,56.64,56.6,56.61,2600.0,44.6835,44.6835,44.652,44.6598,2600.0
2005-03-16 15:40:00,56.6,56.6,56.51,56.53,5700.0,44.652,44.652,44.581,44.5967,5700.0
2005-03-16 15:45:00,56.52,56.53,56.5,56.52,4800.0,44.5888,44.5967,44.5731,44.5888,4800.0
2005-03-16 15:50:00,56.52,56.53,56.48,56.53,2000.0,44.5888,44.5967,44.5573,44.5967,2000.0
2005-03-16 15:55:00,56.53,56.53,56.46,56.49,9500.0,44.5967,44.5967,44.5415,44.5652,9500.0
2005-03-17 09:30:00,56.43,56.43,56.3,56.3,1400.0,44.5178,44.5178,44.4153,44.4153,1400.0
2005-03-17 09:35:00,56.34,56.34,56.16,56.16,1800.0,44.4468,44.4468,44.3048,44.3048,1800.0
2005-03-17 09:40:00,56.19,56.2,56.13,56.13,1700.0,44.3285,44.3364,44.2812,44.2812,1700.0
2005-03-17 09:45:00,56.13,56.14,56.02,56.14,1500.0,44.2812,44.2891,44.1944,44.2891,1500.0
2005-03-17 09:50:00,56.1,56.3,56.1,56.26,4000.0,44.2575,44.4153,44.2575,44.3837,4000.0
2005-03-17 09:55:00,56.22,56.23,56.2,56.22,6500.0,44.3522,44.3601,44.3364,44.3522,6500.0
2005-03-17 10:00:00,56.22,56.28,56.22,56.25,3300.0,44.3522,44.3995,44.3522,44.3758,3300.0
2005-03-17 10:05:00,56.25,56.25,56.2,56.22,8900.0,44.3758,44.3758,44.3364,44.3522,8900.0
2005-03-17 10:10:00,56.23,56.24,56.2,56.21,9200.0,44.3601,44.3679,44.3364,44.3443,9200.0
2005-03-17 10:15:00,56.2,56.23,56.2,56.2,10800.0,44.3364,44.3601,44.3364,44.3364,10800.0
2005-03-17 10:20:00,56.21,56.36,56.2,56.27,11500.0,44.3443,44.4626,44.3364,44.3916,11500.0
2005-03-17 10:25:00,56.32,56.32,56.27,56.31,1700.0,44.4311,44.4311,44.3916,44.4232,1700.0
2005-03-17 10:30:00,56.28,56.28,56.24,56.24,2200.0,44.3995,44.3995,44.3679,44.3679,2200.0
2005-03-17 10:35:00,56.23,56.26,56.21,56.26,2600.0,44.3601,44.3837,44.3443,44.3837,2600.0
2005-03-17 10:40:00,56.27,56.27,56.2,56.2,10900.0,44.3916,44.3916,44.3364,44.3364,10900.0
2005-03-17 10:45:00,56.21,56.26,56.2,56.26,6400.0,44.3443,44.3837,44.3364,44.3837,6400.0
2005-03-17 10:50:00,56.27,56.29,56.25,56.29,2900.0,44.3916,44.4074,44.3758,44.4074,2900.0
2005-03-17 10:55:00,56.26,56.39,56.26,56.39,3200.0,44.3837,44.4863,44.3837,44.4863,3200.0
2005-03-17 11:00:00,56.39,56.39,56.27,56.28,2800.0,44.4863,44.4863,44.3916,44.3995,2800.0
2005-03-17 11:05:00,56.28,56.3,56.28,56.3,1500.0,44.3995,44.4153,44.3995,44.4153,1500.0
2005-03-17 11:10:00,56.36,56.38,56.34,56.37,1500.0,44.4626,44.4784,44.4468,44.4705,1500.0
2005-03-17 11:15:00,56.37,56.48,56.37,56.48,3800.0,44.4705,44.5573,44.4705,44.5573,3800.0
2005-03-17 11:20:00,56.45,56.46,56.43,56.43,3500.0,44.5336,44.5415,44.5178,44.5178,3500.0
2005-03-17 11:25:00,56.44,56.45,56.41,56.41,1900.0,44.5257,44.5336,44.5021,44.5021,1900.0
2005-03-17 11:30:00,56.41,56.41,56.37,56.37,5700.0,44.5021,44.5021,44.4705,44.4705,5700.0
2005-03-17 11:35:00,56.38,56.47,56.33,56.45,8100.0,44.4784,44.5494,44.4389,44.5336,8100.0
2005-03-17 11:40:00,56.47,56.63,56.47,56.59,4800.0,44.5494,44.6756,44.5494,44.6441,4800.0
2005-03-17 11:45:00,56.59,56.73,56.59,56.66,2800.0,44.6441,44.7545,44.6441,44.6993,2800.0
2005-03-17 11:50:00,56.68,56.82,56.6,56.82,4300.0,44.7151,44.8255,44.652,44.8255,4300.0
2005-03-17 11:55:00,56.8,56.81,56.68,56.68,3600.0,44.8097,44.8176,44.7151,44.7151,3600.0
2005-03-17 12:00:00,56.68,56.69,56.63,56.64,2500.0,44.7151,44.723,44.6756,44.6835,2500.0
2005-03-17 12:05:00,56.65,56.65,56.57,56.57,3700.0,44.6914,44.6914,44.6283,44.6283,3700.0
2005-03-17 12:10:00,56.56,56.57,56.56,56.57,1700.0,44.6204,44.6283,44.6204,44.6283,1700.0
2005-03-17 12:15:00,56.58,56.71,56.58,56.71,1800.0,44.6362,44.7387,44.6362,44.7387,1800.0
2005-03-17 12:20:00,56.71,56.82,56.69,56.82,2900.0,44.7387,44.8255,44.723,44.8255,2900.0
2005-03-17 12:25:00,56.78,56.9,56.78,56.83,2400.0,44.794,44.8886,44.794,44.8334,2400.0
2005-03-17 12:30:00,56.84,56.88,56.84,56.88,1600.0,44.8413,44.8728,44.8413,44.8728,1600.0
2005-03-17 12:35:00,56.89,56.91,56.86,56.91,3800.0,44.8807,44.8965,44.8571,44.8965,3800.0
2005-03-17 12:40:00,56.93,57.02,56.92,57.02,5900.0,44.9123,44.9833,44.9044,44.9833,5900.0
2005-03-17 12:45:00,57.02,57.06,56.95,56.95,1900.0,44.9833,45.0148,44.9281,44.9281,1900.0
2005-03-17 12:50:00,56.91,56.92,56.9,56.9,1700.0,44.8965,44.9044,44.8886,44.8886,1700.0
2005-03-17 12:55:00,56.91,56.93,56.85,56.85,2300.0,44.8965,44.9123,44.8492,44.8492,2300.0
2005-03-17 13:00:00,56.9,56.97,56.88,56.97,3700.0,44.8886,44.9438,44.8728,44.9438,3700.0
2005-03-17 13:05:00,56.93,57.02,56.93,57.02,3400.0,44.9123,44.9833,44.9123,44.9833,3400.0
2005-03-17 13:10:00,57.02,57.05,56.89,57.0,4000.0,44.9833,45.007,44.8807,44.9675,4000.0
2005-03-17 13:15:00,56.91,56.94,56.89,56.91,2200.0,44.8965,44.9202,44.8807,44.8965,2200.0
2005-03-17 13:20:00,56.9,56.9,56.82,56.83,2900.0,44.8886,44.8886,44.8255,44.8334,2900.0
2005-03-17 13:25:00,56.82,56.88,56.82,56.82,2900.0,44.8255,44.8728,44.8255,44.8255,2900.0
2005-03-17 13:30:00,56.82,56.83,56.82,56.83,1200.0,44.8255,44.8334,44.8255,44.8334,1200.0
2005-03-17 13:35:00,56.86,56.93,56.86,56.93,400.0,44.8571,44.9123,44.8571,44.9123,400.0
2005-03-17 13:40:00,56.85,56.85,56.84,56.84,400.0,44.8492,44.8492,44.8413,44.8413,400.0
2005-03-17 13:45:00,56.79,56.79,56.73,56.73,1000.0,44.8018,44.8018,44.7545,44.7545,1000.0
2005-03-17 13:50:00,56.73,56.73,56.7,56.7,3000.0,44.7545,44.7545,44.7308,44.7308,3000.0
2005-03-17 13:55:00,56.67,56.67,56.53,56.54,1300.0,44.7072,44.7072,44.5967,44.6046,1300.0
2005-03-17 14:00:00,56.53,56.54,56.45,56.45,1500.0,44.5967,44.6046,44.5336,44.5336,1500.0
2005-03-17 14:05:00,56.45,56.45,56.4,56.4,2500.0,44.5336,44.5336,44.4942,44.4942,2500.0
2005-03-17 14:10:00,56.4,56.4,56.38,56.38,1700.0,44.4942,44.4942,44.4784,44.4784,1700.0
2005-03-17 14:15:00,56.38,56.4,56.36,56.4,3100.0,44.4784,44.4942,44.4626,44.4942,3100.0
2005-03-17 14:20:00,56.4,56.41,56.4,56.4,4600.0,44.4942,44.5021,44.4942,44.4942,4600.0
2005-03-17 14:25:00,56.4,56.41,56.4,56.41,1300.0,44.4942,44.5021,44.4942,44.5021,1300.0
2005-03-17 14:30:00,56.41,56.41,56.4,56.4,4900.0,44.5021,44.5021,44.4942,44.4942,4900.0
2005-03-17 14:35:00,56.4,56.41,56.39,56.39,5100.0,44.4942,44.5021,44.4863,44.4863,5100.0
2005-03-17 14:40:00,56.39,56.52,56.39,56.52,4500.0,44.4863,44.5888,44.4863,44.5888,4500.0
2005-03-17 14:45:00,56.52,56.55,56.4,56.42,60900.0,44.5888,44.6125,44.4942,44.5099,60900.0
2005-03-17 14:50:00,56.44,56.58,56.43,56.58,3300.0,44.5257,44.6362,44.5178,44.6362,3300.0
2005-03-17 14:55:00,56.56,56.57,56.53,56.57,3700.0,44.6204,44.6283,44.5967,44.6283,3700.0
2005-03-17 15:00:00,56.54,56.58,56.54,56.58,5400.0,44.6046,44.6362,44.6046,44.6362,5400.0
2005-03-17 15:05:00,56.58,56.58,56.47,56.57,25200.0,44.6362,44.6362,44.5494,44.6283,25200.0
2005-03-17 15:10:00,56.58,56.62,56.57,56.62,2200.0,44.6362,44.6677,44.6283,44.6677,2200.0
2005-03-17 15:15:00,56.6,56.7,56.6,56.68,3000.0,44.652,44.7308,44.652,44.7151,3000.0
2005-03-17 15:20:00,56.68,56.7,56.68,56.7,5100.0,44.7151,44.7308,44.7151,44.7308,5100.0
2005-03-17 15:25:00,56.7,56.79,56.7,56.78,5000.0,44.7308,44.8018,44.7308,44.794,5000.0
2005-03-17 15:30:00,56.77,56.77,56.68,56.68,2100.0,44.7861,44.7861,44.7151,44.7151,2100.0
2005-03-17 15:35:00,56.67,56.67,56.62,56.65,2400.0,44.7072,44.7072,44.6677,44.6914,2400.0
2005-03-17 15:40:00,56.63,56.63,56.5,56.5,1600.0,44.6756,44.6756,44.5731,44.5731,1600.0
2005-03-17 15:45:00,56.51,56.51,56.43,56.45,2800.0,44.581,44.581,44.5178,44.5336,2800.0
2005-03-17 15:50:00,56.45,56.46,56.44,56.45,2500.0,44.5336,44.5415,44.5257,44.5336,2500.0
2005-03-17 15:55:00,56.45,56.58,56.42,56.48,17600.0,44.5336,44.6362,44.5099,44.5573,17600.0
2005-03-18 09:30:00,56.45,56.45,56.3,56.3,15700.0,44.5336,44.5336,44.4153,44.4153,15700.0
2005-03-18 09:35:00,56.27,56.59,56.27,56.58,1900.0,44.3916,44.6441,44.3916,44.6362,1900.0
2005-03-18 09:40:00,56.53,56.76,56.53,56.7,5000.0,44.5967,44.7782,44.5967,44.7308,5000.0
2005-03-18 09:45:00,56.59,56.69,56.55,56.55,900.0,44.6441,44.723,44.6125,44.6125,900.0
2005-03-18 09:50:00,56.6,56.62,56.45,56.47,5300.0,44.652,44.6677,44.5336,44.5494,5300.0
2005-03-18 09:55:00,56.43,56.57,56.43,56.45,3400.0,44.5178,44.6283,44.5178,44.5336,3400.0
2005-03-18 10:00:00,56.39,56.66,56.39,56.66,2000.0,44.4863,44.6993,44.4863,44.6993,2000.0
2005-03-18 10:05:00,56.66,56.66,56.59,56.59,6800.0,44.6993,44.6993,44.6441,44.6441,6800.0
2005-03-18 10:10:00,56.59,56.67,56.56,56.63,2200.0,44.6441,44.7072,44.6204,44.6756,2200.0
2005-03-18 10:15:00,56.57,56.63,56.57,56.57,2200.0,44.6283,44.6756,44.6283,44.6283,2200.0
2005-03-18 10:20:00,56.59,56.63,56.59,56.63,1400.0,44.6441,44.6756,44.6441,44.6756,1400.0
2005-03-18 10:25:00,56.59,56.6,56.59,56.6,1600.0,44.6441,44.652,44.6441,44.652,1600.0
2005-03-18 10:30:00,56.61,56.61,56.59,56.6,800.0,44.6598,44.6598,44.6441,44.652,800.0
2005-03-18 10:35:00,56.62,56.62,56.57,56.59,2500.0,44.6677,44.6677,44.6283,44.6441,2500.0
2005-03-18 10:40:00,56.59,56.59,56.58,56.58,3500.0,44.6441,44.6441,44.6362,44.6362,3500.0
2005-03-18 10:45:00,56.58,56.58,56.55,56.55,3700.0,44.6362,44.6362,44.6125,44.6125,3700.0
2005-03-18 10:50:00,56.55,56.59,56.5,56.5,4300.0,44.6125,44.6441,44.5731,44.5731,4300.0
2005-03-18 10:55:00,56.57,56.57,56.57,56.57,200.0,44.6283,44.6283,44.6283,44.6283,200.0
2005-03-18 11:00:00,56.55,56.59,56.55,56.59,1900.0,44.6125,44.6441,44.6125,44.6441,1900.0
2005-03-18 11:05:00,56.58,56.65,56.58,56.65,1600.0,44.6362,44.6914,44.6362,44.6914,1600.0
2005-03-18 11:10:00,56.65,56.69,56.64,56.64,6700.0,44.6914,44.723,44.6835,44.6835,6700.0
2005-03-18 11:15:00,56.64,56.64,56.58,56.6,3400.0,44.6835,44.6835,44.6362,44.652,3400.0
2005-03-18 11:20:00,56.6,56.67,56.59,56.67,1100.0,44.652,44.7072,44.6441,44.7072,1100.0
2005-03-18 11:25:00,56.67,56.68,56.59,56.65,2200.0,44.7072,44.7151,44.6441,44.6914,2200.0
2005-03-18 11:30:00,56.66,56.67,56.62,56.62,2100.0,44.6993,44.7072,44.6677,44.6677,2100.0
2005-03-18 11:35:00,56.62,56.63,56.57,56.61,4700.0,44.6677,44.6756,44.6283,44.6598,4700.0
2005-03-18 11:40:00,56.56,56.59,56.56,56.59,1400.0,44.6204,44.6441,44.6204,44.6441,1400.0
2005-03-18 11:45:00,56.59,56.65,56.59,56.62,3000.0,44.6441,44.6914,44.6441,44.6677,3000.0
2005-03-18 11:50:00,56.62,56.69,56.62,56.68,3500.0,44.6677,44.723,44.6677,44.7151,3500.0
2005-03-18 11:55:00,56.7,56.78,56.68,56.78,2700.0,44.7308,44.794,44.7151,44.794,2700.0
2005-03-18 12:00:00,56.78,56.81,56.7,56.74,5800.0,44.794,44.8176,44.7308,44.7624,5800.0
2005-03-18 12:05:00,56.7,56.77,56.7,56.77,2200.0,44.7308,44.7861,44.7308,44.7861,2200.0
2005-03-18 12:10:00,56.76,56.8,56.76,56.79,4300.0,44.7782,44.8097,44.7782,44.8018,4300.0
2005-03-18 12:15:00,56.8,56.9,56.77,56.8,2600.0,44.8097,44.8886,44.7861,44.8097,2600.0
2005-03-18 12:20:00,56.79,56.8,56.65,56.77,6000.0,44.8018,44.8097,44.6914,44.7861,6000.0
2005-03-18 12:25:00,56.77,56.87,56.76,56.85,2200.0,44.7861,44.865,44.7782,44.8492,2200.0
2005-03-18 12:30:00,56.85,56.85,56.83,56.83,2400.0,44.8492,44.8492,44.8334,44.8334,2400.0
2005-03-18 12:35:00,56.84,56.86,56.84,56.86,1300.0,44.8413,44.8571,44.8413,44.8571,1300.0
2005-03-18 12:40:00,56.84,56.86,56.84,56.85,1800.0,44.8413,44.8571,44.8413,44.8492,1800.0
2005-03-18 12:45:00,56.85,56.9,56.85,56.9,1500.0,44.8492,44.8886,44.8492,44.8886,1500.0
2005-03-18 12:50:00,56.94,56.99,56.91,56.94,1600.0,44.9202,44.9596,44.8965,44.9202,1600.0
2005-03-18 12:55:00,56.9,56.9,56.86,56.87,2400.0,44.8886,44.8886,44.8571,44.865,2400.0
2005-03-18 13:00:00,56.87,56.87,56.76,56.77,2800.0,44.865,44.865,44.7782,44.7861,2800.0
2005-03-18 13:05:00,56.81,56.81,56.77,56.77,2300.0,44.8176,44.8176,44.7861,44.7861,2300.0
2005-03-18 13:10:00,56.77,56.77,56.68,56.75,1900.0,44.7861,44.7861,44.7151,44.7703,1900.0
2005-03-18 13:15:00,56.73,56.82,56.73,56.76,4600.0,44.7545,44.8255,44.7545,44.7782,4600.0
2005-03-18 13:20:00,56.76,56.83,56.73,56.74,1100.0,44.7782,44.8334,44.7545,44.7624,1100.0
2005-03-18 13:25:00,56.75,56.75,56.71,56.71,1700.0,44.7703,44.7703,44.7387,44.7387,1700.0
2005-03-18 13:30:00,56.73,56.83,56.73,56.83,3500.0,44.7545,44.8334,44.7545,44.8334,3500.0
2005-03-18 13:35:00,56.83,56.84,56.75,56.83,5700.0,44.8334,44.8413,44.7703,44.8334,5700.0
2005-03-18 13:40:00,56.82,56.82,56.73,56.75,2900.0,44.8255,44.8255,44.7545,44.7703,2900.0
2005-03-18 13:45:00,56.76,56.78,56.71,56.75,6600.0,44.7782,44.794,44.7387,44.7703,6600.0
2005-03-18 13:50:00,56.75,56.77,56.73,56.77,4600.0,44.7703,44.7861,44.7545,44.7861,4600.0
2005-03-18 13:55:00,56.77,56.77,56.66,56.76,14600.0,44.7861,44.7861,44.6993,44.7782,14600.0
2005-03-18 14:00:00,56.76,56.78,56.73,56.78,1700.0,44.7782,44.794,44.7545,44.794,1700.0
2005-03-18 14:05:00,56.8,56.82,56.79,56.79,2300.0,44.8097,44.8255,44.8018,44.8018,2300.0
2005-03-18 14:10:00,56.78,56.79,56.78,56.79,2400.0,44.794,44.8018,44.794,44.8018,2400.0
2005-03-18 14:15:00,56.79,56.82,56.75,56.78,2000.0,44.8018,44.8255,44.7703,44.794,2000.0
2005-03-18 14:20:00,56.77,56.79,56.75,56.79,3400.0,44.7861,44.8018,44.7703,44.8018,3400.0
2005-03-18 14:25:00,56.83,56.87,56.78,56.78,2900.0,44.8334,44.865,44.794,44.794,2900.0
2005-03-18 14:30:00,56.75,56.91,56.75,56.91,2900.0,44.7703,44.8965,44.7703,44.8965,2900.0
2005-03-18 14:35:00,56.91,56.91,56.79,56.83,10200.0,44.8965,44.8965,44.8018,44.8334,10200.0
2005-03-18 14:40:00,56.83,56.9,56.82,56.9,2100.0,44.8334,44.8886,44.8255,44.8886,2100.0
2005-03-18 14:45:00,56.9,56.9,56.79,56.82,2800.0,44.8886,44.8886,44.8018,44.8255,2800.0
2005-03-18 14:50:00,56.79,56.79,56.75,56.76,2400.0,44.8018,44.8018,44.7703,44.7782,2400.0
2005-03-18 14:55:00,56.76,56.82,56.75,56.8,2400.0,44.7782,44.8255,44.7703,44.8097,2400.0
2005-03-18 15:00:00,56.8,56.81,56.63,56.63,6700.0,44.8097,44.8176,44.6756,44.6756,6700.0
2005-03-18 15:05:00,56.64,56.72,56.63,56.71,8000.0,44.6835,44.7466,44.6756,44.7387,8000.0
2005-03-18 15:10:00,56.71,56.74,56.69,56.74,4800.0,44.7387,44.7624,44.723,44.7624,4800.0
2005-03-18 15:15:00,56.7,56.71,56.7,56.7,5900.0,44.7308,44.7387,44.7308,44.7308,5900.0
2005-03-18 15:20:00,56.71,56.74,56.71,56.74,3500.0,44.7387,44.7624,44.7387,44.7624,3500.0
2005-03-18 15:25:00,56.77,56.81,56.77,56.79,1800.0,44.7861,44.8176,44.7861,44.8018,1800.0
2005-03-18 15:30:00,56.75,56.77,56.75,56.77,400.0,44.7703,44.7861,44.7703,44.7861,400.0
2005-03-18 15:35:00,56.76,56.76,56.72,56.73,1100.0,44.7782,44.7782,44.7466,44.7545,1100.0
2005-03-18 15:40:00,56.71,56.76,56.7,56.76,8800.0,44.7387,44.7782,44.7308,44.7782,8800.0
2005-03-18 15:45:00,56.75,56.8,56.75,56.8,3200.0,44.7703,44.8097,44.7703,44.8097,3200.0
2005-03-18 15:50:00,56.83,56.83,56.75,56.76,10000.0,44.8334,44.8334,44.7703,44.7782,10000.0
2005-03-18 15:55:00,56.76,56.83,56.69,56.77,26100.0,44.7782,44.8334,44.723,44.7861,26100.0
2005-03-21 09:30:00,56.6,56.6,56.45,56.45,2300.0,44.652,44.652,44.5336,44.5336,2300.0
2005-03-21 09:35:00,56.52,56.52,56.3,56.3,1200.0,44.5888,44.5888,44.4153,44.4153,1200.0
2005-03-21 09:40:00,56.25,56.25,56.15,56.15,1600.0,44.3758,44.3758,44.2969,44.2969,1600.0
2005-03-21 09:45:00,56.03,56.04,55.9,55.92,3300.0,44.2023,44.2102,44.0997,44.1155,3300.0
2005-03-21 09:50:00,55.92,56.15,55.92,56.07,2500.0,44.1155,44.2969,44.1155,44.2338,2500.0
2005-03-21 09:55:00,56.13,56.32,56.13,56.3,10600.0,44.2812,44.4311,44.2812,44.4153,10600.0
2005-03-21 10:00:00,56.33,56.43,56.32,56.36,4200.0,44.4389,44.5178,44.4311,44.4626,4200.0
2005-03-21 10:05:00,56.36,56.45,56.34,56.41,4000.0,44.4626,44.5336,44.4468,44.5021,4000.0
2005-03-21 10:10:00,56.46,56.67,56.46,56.63,6900.0,44.5415,44.7072,44.5415,44.6756,6900.0
2005-03-21 10:15:00,56.5,56.69,56.5,56.69,2700.0,44.5731,44.723,44.5731,44.723,2700.0
2005-03-21 10:20:00,56.69,56.77,56.68,56.77,9800.0,44.723,44.7861,44.7151,44.7861,9800.0
2005-03-21 10:25:00,56.74,56.77,56.67,56.77,3300.0,44.7624,44.7861,44.7072,44.7861,3300.0
2005-03-21 10:30:00,56.83,56.83,56.7,56.74,3000.0,44.8334,44.8334,44.7308,44.7624,3000.0
2005-03-21 10:35:00,56.75,56.81,56.75,56.76,2400.0,44.7703,44.8176,44.7703,44.7782,2400.0
2005-03-21 10:40:00,56.76,56.79,56.75,56.77,3800.0,44.7782,44.8018,44.7703,44.7861,3800.0
2005-03-21 10:45:00,56.76,56.78,56.76,56.78,2100.0,44.7782,44.794,44.7782,44.794,2100.0
2005-03-21 10:50:00,56.77,56.79,56.71,56.77,4700.0,44.7861,44.8018,44.7387,44.7861,4700.0
2005-03-21 10:55:00,56.78,56.86,56.78,56.85,4000.0,44.794,44.8571,44.794,44.8492,4000.0
2005-03-21 11:00:00,56.88,56.94,56.86,56.94,7300.0,44.8728,44.9202,44.8571,44.9202,7300.0
2005-03-21 11:05:00,56.94,57.01,56.9,57.0,6900.0,44.9202,44.9754,44.8886,44.9675,6900.0
2005-03-21 11:10:00,57.0,57.02,56.8,56.8,9700.0,44.9675,44.9833,44.8097,44.8097,9700.0
2005-03-21 11:15:00,56.8,56.85,56.8,56.84,1200.0,44.8097,44.8492,44.8097,44.8413,1200.0
2005-03-21 11:20:00,56.87,56.93,56.86,56.87,3000.0,44.865,44.9123,44.8571,44.865,3000.0
2005-03-21 11:25:00,56.9,56.9,56.87,56.88,700.0,44.8886,44.8886,44.865,44.8728,700.0
2005-03-21 11:30:00,56.87,56.87,56.85,56.85,1300.0,44.865,44.865,44.8492,44.8492,1300.0
2005-03-21 11:35:00,56.82,56.85,56.82,56.85,1900.0,44.8255,44.8492,44.8255,44.8492,1900.0
2005-03-21 11:40:00,56.87,56.87,56.83,56.83,3800.0,44.865,44.865,44.8334,44.8334,3800.0
2005-03-21 11:45:00,56.84,56.84,56.84,56.84,300.0,44.8413,44.8413,44.8413,44.8413,300.0
2005-03-21 11:50:00,56.85,56.89,56.85,56.89,700.0,44.8492,44.8807,44.8492,44.8807,700.0
2005-03-21 11:55:00,56.89,56.89,56.85,56.85,900.0,44.8807,44.8807,44.8492,44.8492,900.0
2005-03-21 12:00:00,56.87,56.88,56.86,56.87,2900.0,44.865,44.8728,44.8571,44.865,2900.0
2005-03-21 12:05:00,56.87,56.87,56.85,56.85,1500.0,44.865,44.865,44.8492,44.8492,1500.0
2005-03-21 12:10:00,56.85,56.86,56.81,56.81,1600.0,44.8492,44.8571,44.8176,44.8176,1600.0
2005-03-21 12:15:00,56.81,56.84,56.8,56.84,1100.0,44.8176,44.8413,44.8097,44.8413,1100.0
2005-03-21 12:20:00,56.84,56.84,56.84,56.84,0.0,44.8413,44.8413,44.8413,44.8413,0.0
2005-03-21 12:25:00,56.79,56.79,56.79,56.79,200.0,44.8018,44.8018,44.8018,44.8018,200.0
2005-03-21 12:30:00,56.78,56.79,56.77,56.78,1100.0,44.794,44.8018,44.7861,44.794,1100.0
2005-03-21 12:35:00,56.78,56.78,56.77,56.77,500.0,44.794,44.794,44.7861,44.7861,500.0
2005-03-21 12:40:00,56.76,56.76,56.76,56.76,100.0,44.7782,44.7782,44.7782,44.7782,100.0
2005-03-21 12:45:00,56.75,56.75,56.7,56.71,2200.0,44.7703,44.7703,44.7308,44.7387,2200.0
2005-03-21 12:50:00,56.76,56.76,56.7,56.7,1100.0,44.7782,44.7782,44.7308,44.7308,1100.0
2005-03-21 12:55:00,56.68,56.69,56.68,56.68,1900.0,44.7151,44.723,44.7151,44.7151,1900.0
2005-03-21 13:00:00,56.68,56.68,56.66,56.66,500.0,44.7151,44.7151,44.6993,44.6993,500.0
2005-03-21 13:05:00,56.67,56.7,56.64,56.69,4000.0,44.7072,44.7308,44.6835,44.723,4000.0
2005-03-21 13:10:00,56.69,56.78,56.68,56.75,2600.0,44.723,44.794,44.7151,44.7703,2600.0
2005-03-21 13:15:00,56.75,56.76,56.74,56.74,700.0,44.7703,44.7782,44.7624,44.7624,700.0
2005-03-21 13:20:00,56.75,56.88,56.75,56.88,3500.0,44.7703,44.8728,44.7703,44.8728,3500.0
2005-03-21 13:25:00,56.83,56.94,56.83,56.94,3200.0,44.8334,44.9202,44.8334,44.9202,3200.0
2005-03-21 13:30:00,56.94,56.97,56.92,56.97,5400.0,44.9202,44.9438,44.9044,44.9438,5400.0
2005-03-21 13:35:00,56.97,57.09,56.97,57.09,2600.0,44.9438,45.0385,44.9438,45.0385,2600.0
2005-03-21 13:40:00,57.09,57.09,57.04,57.08,3600.0,45.0385,45.0385,44.9991,45.0306,3600.0
2005-03-21 13:45:00,57.08,57.08,57.08,57.08,0.0,45.0306,45.0306,45.0306,45.0306,0.0
2005-03-21 13:50:00,57.05,57.05,57.04,57.04,200.0,45.007,45.007,44.9991,44.9991,200.0
2005-03-21 13:55:00,57.04,57.04,56.95,56.95,3100.0,44.9991,44.9991,44.9281,44.9281,3100.0
2005-03-21 14:00:00,56.99,56.99,56.89,56.89,1700.0,44.9596,44.9596,44.8807,44.8807,1700.0
2005-03-21 14:05:00,56.89,56.89,56.83,56.87,2000.0,44.8807,44.8807,44.8334,44.865,2000.0
2005-03-21 14:10:00,56.83,56.83,56.73,56.73,1900.0,44.8334,44.8334,44.7545,44.7545,1900.0
2005-03-21 14:15:00,56.72,56.74,56.68,56.69,2500.0,44.7466,44.7624,44.7151,44.723,2500.0
2005-03-21 14:20:00,56.69,56.69,56.63,56.63,1400.0,44.723,44.723,44.6756,44.6756,1400.0
2005-03-21 14:25:00,56.63,56.65,56.59,56.59,2000.0,44.6756,44.6914,44.6441,44.6441,2000.0
2005-03-21 14:30:00,56.61,56.81,56.61,56.81,2000.0,44.6598,44.8176,44.6598,44.8176,2000.0
2005-03-21 14:35:00,56.73,56.73,56.7,56.71,1900.0,44.7545,44.7545,44.7308,44.7387,1900.0
2005-03-21 14:40:00,56.72,56.72,56.7,56.7,1500.0,44.7466,44.7466,44.7308,44.7308,1500.0
2005-03-21 14:45:00,56.7,56.7,56.63,56.64,1700.0,44.7308,44.7308,44.6756,44.6835,1700.0
2005-03-21 14:50:00,56.6,56.62,56.56,56.57,1800.0,44.652,44.6677,44.6204,44.6283,1800.0
2005-03-21 14:55:00,56.57,56.57,56.53,56.54,3100.0,44.6283,44.6283,44.5967,44.6046,3100.0
2005-03-21 15:00:00,56.55,56.61,56.55,56.61,2300.0,44.6125,44.6598,44.6125,44.6598,2300.0
2005-03-21 15:05:00,56.68,56.68,56.58,56.58,1800.0,44.7151,44.7151,44.6362,44.6362,1800.0
2005-03-21 15:10:00,56.58,56.59,56.54,56.55,1700.0,44.6362,44.6441,44.6046,44.6125,1700.0
2005-03-21 15:15:00,56.55,56.57,56.55,56.57,1700.0,44.6125,44.6283,44.6125,44.6283,1700.0
2005-03-21 15:20:00,56.57,56.66,56.57,56.66,3100.0,44.6283,44.6993,44.6283,44.6993,3100.0
2005-03-21 15:25:00,56.69,56.7,56.68,56.69,2300.0,44.723,44.7308,44.7151,44.723,2300.0
2005-03-21 15:30:00,56.68,56.69,56.58,56.65,3100.0,44.7151,44.723,44.6362,44.6914,3100.0
2005-03-21 15:35:00,56.61,56.61,56.54,56.54,3000.0,44.6598,44.6598,44.6046,44.6046,3000.0
2005-03-21 15:40:00,56.54,56.55,56.42,56.47,3200.0,44.6046,44.6125,44.5099,44.5494,3200.0
2005-03-21 15:45:00,56.48,56.48,56.44,56.45,2800.0,44.5573,44.5573,44.5257,44.5336,2800.0
2005-03-21 15:50:00,56.46,56.62,56.44,56.57,6400.0,44.5415,44.6677,44.5257,44.6283,6400.0
2005-03-21 15:55:00,56.6,56.7,56.59,56.7,11600.0,44.652,44.7308,44.6441,44.7308,11600.0
2005-03-22 09:30:00,56.7,56.8,56.7,56.8,400.0,44.7308,44.8097,44.7308,44.8097,400.0
2005-03-22 09:35:00,56.85,57.09,56.85,57.09,2100.0,44.8492,45.0385,44.8492,45.0385,2100.0
2005-03-22 09:40:00,57.1,57.2,57.1,57.2,800.0,45.0464,45.1253,45.0464,45.1253,800.0
2005-03-22 09:45:00,57.2,57.27,57.2,57.27,2500.0,45.1253,45.1805,45.1253,45.1805,2500.0
2005-03-22 09:50:00,57.13,57.26,57.13,57.26,1200.0,45.0701,45.1726,45.0701,45.1726,1200.0
2005-03-22 09:55:00,57.26,57.36,57.26,57.36,700.0,45.1726,45.2515,45.1726,45.2515,700.0
2005-03-22 10:00:00,57.34,57.4,57.34,57.36,33300.0,45.2357,45.2831,45.2357,45.2515,33300.0
2005-03-22 10:05:00,57.36,57.36,57.36,57.36,0.0,45.2515,45.2515,45.2515,45.2515,0.0
2005-03-22 10:10:00,57.4,57.4,57.22,57.23,1900.0,45.2831,45.2831,45.1411,45.149,1900.0
2005-03-22 10:15:00,57.22,57.22,57.13,57.19,1100.0,45.1411,45.1411,45.0701,45.1174,1100.0
2005-03-22 10:20:00,57.2,57.28,57.2,57.28,800.0,45.1253,45.1884,45.1253,45.1884,800.0
2005-03-22 10:25:00,57.3,57.3,57.1,57.13,3200.0,45.2042,45.2042,45.0464,45.0701,3200.0
2005-03-22 10:30:00,57.15,57.25,57.15,57.25,1200.0,45.0858,45.1647,45.0858,45.1647,1200.0
2005-03-22 10:35:00,57.24,57.25,57.18,57.18,1100.0,45.1569,45.1647,45.1095,45.1095,1100.0
2005-03-22 10:40:00,57.15,57.18,57.15,57.18,200.0,45.0858,45.1095,45.0858,45.1095,200.0
2005-03-22 10:45:00,57.19,57.32,57.19,57.28,2700.0,45.1174,45.22,45.1174,45.1884,2700.0
2005-03-22 10:50:00,57.31,57.31,57.26,57.26,600.0,45.2121,45.2121,45.1726,45.1726,600.0
2005-03-22 10:55:00,57.3,57.3,57.25,57.26,1900.0,45.2042,45.2042,45.1647,45.1726,1900.0
2005-03-22 11:00:00,57.26,57.27,57.26,57.27,400.0,45.1726,45.1805,45.1726,45.1805,400.0
2005-03-22 11:05:00,57.25,57.25,57.24,57.24,800.0,45.1647,45.1647,45.1569,45.1569,800.0
2005-03-22 11:10:00,57.26,57.28,57.26,57.28,200.0,45.1726,45.1884,45.1726,45.1884,200.0
2005-03-22 11:15:00,57.32,57.32,57.32,57.32,200.0,45.22,45.22,45.22,45.22,200.0
2005-03-22 11:20:00,57.34,57.35,57.34,57.35,300.0,45.2357,45.2436,45.2357,45.2436,300.0
2005-03-22 11:25:00,57.34,57.34,57.3,57.3,800.0,45.2357,45.2357,45.2042,45.2042,800.0
2005-03-22 11:30:00,57.31,57.32,57.31,57.31,400.0,45.2121,45.22,45.2121,45.2121,400.0
2005-03-22 11:35:00,57.33,57.33,57.33,57.33,100.0,45.2279,45.2279,45.2279,45.2279,100.0
2005-03-22 11:40:00,57.29,57.29,57.28,57.28,600.0,45.1963,45.1963,45.1884,45.1884,600.0
2005-03-22 11:45:00,57.29,57.29,57.29,57.29,100.0,45.1963,45.1963,45.1963,45.1963,100.0
2005-03-22 11:50:00,57.25,57.26,57.25,57.26,400.0,45.1647,45.1726,45.1647,45.1726,400.0
2005-03-22 11:55:00,57.26,57.26,57.26,57.26,0.0,45.1726,45.1726,45.1726,45.1726,0.0
2005-03-22 12:00:00,57.27,57.27,57.27,57.27,300.0,45.1805,45.1805,45.1805,45.1805,300.0
2005-03-22 12:05:00,57.32,57.33,57.31,57.31,800.0,45.22,45.2279,45.2121,45.2121,800.0
2005-03-22 12:10:00,57.35,57.5,57.35,57.5,1400.0,45.2436,45.362,45.2436,45.362,1400.0
2005-03-22 12:15:00,57.5,57.55,57.47,57.47,1700.0,45.362,45.4014,45.3383,45.3383,1700.0
2005-03-22 12:20:00,57.47,57.47,57.46,57.47,1000.0,45.3383,45.3383,45.3304,45.3383,1000.0
2005-03-22 12:25:00,57.47,57.47,57.46,57.46,700.0,45.3383,45.3383,45.3304,45.3304,700.0
2005-03-22 12:30:00,57.47,57.49,57.47,57.49,300.0,45.3383,45.3541,45.3383,45.3541,300.0
2005-03-22 12:35:00,57.48,57.49,57.48,57.49,400.0,45.3462,45.3541,45.3462,45.3541,400.0
2005-03-22 12:40:00,57.49,57.49,57.49,57.49,0.0,45.3541,45.3541,45.3541,45.3541,0.0
2005-03-22 12:45:00,57.46,57.46,57.46,57.46,100.0,45.3304,45.3304,45.3304,45.3304,100.0
2005-03-22 12:50:00,57.41,57.41,57.35,57.35,300.0,45.291,45.291,45.2436,45.2436,300.0
2005-03-22 12:55:00,57.36,57.36,57.36,57.36,200.0,45.2515,45.2515,45.2515,45.2515,200.0
2005-03-22 13:00:00,57.36,57.36,57.36,57.36,400.0,45.2515,45.2515,45.2515,45.2515,400.0
2005-03-22 13:05:00,57.36,57.39,57.36,57.39,600.0,45.2515,45.2752,45.2515,45.2752,600.0
2005-03-22 13:10:00,57.38,57.41,57.37,57.41,800.0,45.2673,45.291,45.2594,45.291,800.0
2005-03-22 13:15:00,57.41,57.47,57.41,57.45,2200.0,45.291,45.3383,45.291,45.3225,2200.0
2005-03-22 13:20:00,57.45,57.5,57.45,57.45,1800.0,45.3225,45.362,45.3225,45.3225,1800.0
2005-03-22 13:25:00,57.45,57.51,57.43,57.51,2300.0,45.3225,45.3699,45.3067,45.3699,2300.0
2005-03-22 13:30:00,57.46,57.46,57.46,57.46,100.0,45.3304,45.3304,45.3304,45.3304,100.0
2005-03-22 13:35:00,57.46,57.46,57.45,57.46,3200.0,45.3304,45.3304,45.3225,45.3304,3200.0
2005-03-22 13:40:00,57.46,57.55,57.46,57.54,2500.0,45.3304,45.4014,45.3304,45.3935,2500.0
2005-03-22 13:45:00,57.52,57.55,57.52,57.53,3600.0,45.3777,45.4014,45.3777,45.3856,3600.0
2005-03-22 13:50:00,57.56,57.56,57.52,57.56,5500.0,45.4093,45.4093,45.3777,45.4093,5500.0
2005-03-22 13:55:00,57.56,57.57,57.5,57.52,15500.0,45.4093,45.4172,45.362,45.3777,15500.0
2005-03-22 14:00:00,57.52,57.56,57.5,57.54,5200.0,45.3777,45.4093,45.362,45.3935,5200.0
2005-03-22 14:05:00,57.59,57.59,57.52,57.52,1400.0,45.433,45.433,45.3777,45.3777,1400.0
2005-03-22 14:10:00,57.52,57.52,57.47,57.51,4500.0,45.3777,45.3777,45.3383,45.3699,4500.0
2005-03-22 14:15:00,57.54,57.54,57.52,57.53,300.0,45.3935,45.3935,45.3777,45.3856,300.0
2005-03-22 14:20:00,57.43,57.43,57.27,57.27,2800.0,45.3067,45.3067,45.1805,45.1805,2800.0
2005-03-22 14:25:00,57.19,57.22,57.12,57.12,1700.0,45.1174,45.1411,45.0622,45.0622,1700.0
2005-03-22 14:30:00,57.18,57.25,57.13,57.17,7500.0,45.1095,45.1647,45.0701,45.1016,7500.0
2005-03-22 14:35:00,57.13,57.19,56.92,56.92,3200.0,45.0701,45.1174,44.9044,44.9044,3200.0
2005-03-22 14:40:00,56.93,57.08,56.64,56.64,7100.0,44.9123,45.0306,44.6835,44.6835,7100.0
2005-03-22 14:45:00,56.64,56.76,56.64,56.76,2100.0,44.6835,44.7782,44.6835,44.7782,2100.0
2005-03-22 14:50:00,56.78,56.94,56.78,56.94,5300.0,44.794,44.9202,44.794,44.9202,5300.0
2005-03-22 14:55:00,56.86,56.93,56.8,56.91,6500.0,44.8571,44.9123,44.8097,44.8965,6500.0
2005-03-22 15:00:00,56.86,56.86,56.79,56.82,3600.0,44.8571,44.8571,44.8018,44.8255,3600.0
2005-03-22 15:05:00,56.82,56.82,56.75,56.79,2200.0,44.8255,44.8255,44.7703,44.8018,2200.0
2005-03-22 15:10:00,56.79,56.83,56.79,56.79,700.0,44.8018,44.8334,44.8018,44.8018,700.0
2005-03-22 15:15:00,56.8,56.8,56.66,56.67,2400.0,44.8097,44.8097,44.6993,44.7072,2400.0
2005-03-22 15:20:00,56.75,56.76,56.74,56.75,1000.0,44.7703,44.7782,44.7624,44.7703,1000.0
2005-03-22 15:25:00,56.73,56.74,56.72,56.73,3400.0,44.7545,44.7624,44.7466,44.7545,3400.0
2005-03-22 15:30:00,56.75,56.93,56.75,56.93,18400.0,44.7703,44.9123,44.7703,44.9123,18400.0
2005-03-22 15:35:00,56.89,56.89,56.8,56.8,5000.0,44.8807,44.8807,44.8097,44.8097,5000.0
2005-03-22 15:40:00,56.78,56.8,56.7,56.71,5000.0,44.794,44.8097,44.7308,44.7387,5000.0
2005-03-22 15:45:00,56.69,56.69,56.65,56.68,5500.0,44.723,44.723,44.6914,44.7151,5500.0
2005-03-22 15:50:00,56.73,56.73,56.69,56.72,3300.0,44.7545,44.7545,44.723,44.7466,3300.0
2005-03-22 15:55:00,56.75,56.77,56.74,56.77,17800.0,44.7703,44.7861,44.7624,44.7861,17800.0
2005-03-23 09:30:00,56.81,56.81,56.29,56.29,5000.0,44.8176,44.8176,44.4074,44.4074,5000.0
2005-03-23 09:35:00,56.25,56.25,56.2,56.23,2500.0,44.3758,44.3758,44.3364,44.3601,2500.0
2005-03-23 09:40:00,56.23,56.3,56.22,56.22,1900.0,44.3601,44.4153,44.3522,44.3522,1900.0
2005-03-23 09:45:00,56.21,56.22,56.19,56.19,2400.0,44.3443,44.3522,44.3285,44.3285,2400.0
2005-03-23 09:50:00,56.22,56.27,56.2,56.2,4200.0,44.3522,44.3916,44.3364,44.3364,4200.0
2005-03-23 09:55:00,56.22,56.27,56.2,56.2,2500.0,44.3522,44.3916,44.3364,44.3364,2500.0
2005-03-23 10:00:00,56.15,56.25,56.15,56.16,6000.0,44.2969,44.3758,44.2969,44.3048,6000.0
2005-03-23 10:05:00,56.16,56.2,56.16,56.2,2400.0,44.3048,44.3364,44.3048,44.3364,2400.0
2005-03-23 10:10:00,56.15,56.2,56.15,56.19,25100.0,44.2969,44.3364,44.2969,44.3285,25100.0
2005-03-23 10:15:00,56.2,56.2,56.17,56.17,3400.0,44.3364,44.3364,44.3127,44.3127,3400.0
2005-03-23 10:20:00,56.15,56.15,56.09,56.09,1200.0,44.2969,44.2969,44.2496,44.2496,1200.0
2005-03-23 10:25:00,56.1,56.14,56.09,56.14,1700.0,44.2575,44.2891,44.2496,44.2891,1700.0
2005-03-23 10:30:00,56.11,56.12,56.03,56.04,9000.0,44.2654,44.2733,44.2023,44.2102,9000.0
2005-03-23 10:35:00,56.03,56.04,56.0,56.04,1900.0,44.2023,44.2102,44.1786,44.2102,1900.0
2005-03-23 10:40:00,56.04,56.07,56.02,56.02,2400.0,44.2102,44.2338,44.1944,44.1944,2400.0
2005-03-23 10:45:00,56.0,56.0,55.91,55.91,700.0,44.1786,44.1786,44.1076,44.1076,700.0
2005-03-23 10:50:00,55.89,55.89,55.84,55.89,7500.0,44.0918,44.0918,44.0524,44.0918,7500.0
2005-03-23 10:55:00,55.9,56.03,55.9,56.0,6600.0,44.0997,44.2023,44.0997,44.1786,6600.0
2005-03-23 11:00:00,55.96,55.96,55.88,55.88,2000.0,44.1471,44.1471,44.0839,44.0839,2000.0
2005-03-23 11:05:00,55.87,55.91,55.84,55.91,2800.0,44.0761,44.1076,44.0524,44.1076,2800.0
2005-03-23 11:10:00,55.91,56.15,55.91,56.15,4200.0,44.1076,44.2969,44.1076,44.2969,4200.0
2005-03-23 11:15:00,56.15,56.15,56.15,56.15,500.0,44.2969,44.2969,44.2969,44.2969,500.0
2005-03-23 11:20:00,56.17,56.17,56.16,56.16,700.0,44.3127,44.3127,44.3048,44.3048,700.0
2005-03-23 11:25:00,56.16,56.16,56.16,56.16,100.0,44.3048,44.3048,44.3048,44.3048,100.0
2005-03-23 11:30:00,56.16,56.17,56.12,56.15,1700.0,44.3048,44.3127,44.2733,44.2969,1700.0
2005-03-23 11:35:00,56.14,56.15,56.06,56.06,3200.0,44.2891,44.2969,44.2259,44.2259,3200.0
2005-03-23 11:40:00,56.1,56.1,56.05,56.05,500.0,44.2575,44.2575,44.2181,44.2181,500.0
2005-03-23 11:45:00,56.04,56.04,55.97,55.97,600.0,44.2102,44.2102,44.1549,44.1549,600.0
2005-03-23 11:50:00,56.0,56.0,56.0,56.0,200.0,44.1786,44.1786,44.1786,44.1786,200.0
2005-03-23 11:55:00,55.97,55.98,55.96,55.98,1300.0,44.1549,44.1628,44.1471,44.1628,1300.0
2005-03-23 12:00:00,55.94,55.99,55.94,55.96,1000.0,44.1313,44.1707,44.1313,44.1471,1000.0
2005-03-23 12:05:00,55.96,55.97,55.96,55.96,700.0,44.1471,44.1549,44.1471,44.1471,700.0
2005-03-23 12:10:00,56.03,56.05,56.03,56.04,700.0,44.2023,44.2181,44.2023,44.2102,700.0
2005-03-23 12:15:00,56.0,56.05,56.0,56.05,1300.0,44.1786,44.2181,44.1786,44.2181,1300.0
2005-03-23 12:20:00,56.05,56.05,56.02,56.02,800.0,44.2181,44.2181,44.1944,44.1944,800.0
2005-03-23 12:25:00,56.02,56.02,55.97,55.97,200.0,44.1944,44.1944,44.1549,44.1549,200.0
2005-03-23 12:30:00,55.95,55.95,55.91,55.91,1600.0,44.1392,44.1392,44.1076,44.1076,1600.0
2005-03-23 12:35:00,55.91,55.93,55.91,55.93,1300.0,44.1076,44.1234,44.1076,44.1234,1300.0
2005-03-23 12:40:00,55.95,55.97,55.93,55.93,1500.0,44.1392,44.1549,44.1234,44.1234,1500.0
2005-03-23 12:45:00,55.94,55.95,55.92,55.92,800.0,44.1313,44.1392,44.1155,44.1155,800.0
2005-03-23 12:50:00,55.94,56.01,55.92,56.0,1700.0,44.1313,44.1865,44.1155,44.1786,1700.0
2005-03-23 12:55:00,56.01,56.02,55.99,55.99,1500.0,44.1865,44.1944,44.1707,44.1707,1500.0
2005-03-23 13:00:00,55.99,56.06,55.99,56.06,2000.0,44.1707,44.2259,44.1707,44.2259,2000.0
2005-03-23 13:05:00,56.11,56.12,56.08,56.12,1800.0,44.2654,44.2733,44.2417,44.2733,1800.0
2005-03-23 13:10:00,56.11,56.12,56.08,56.12,2200.0,44.2654,44.2733,44.2417,44.2733,2200.0
2005-03-23 13:15:00,56.12,56.12,56.06,56.06,2100.0,44.2733,44.2733,44.2259,44.2259,2100.0
2005-03-23 13:20:00,56.05,56.05,56.05,56.05,400.0,44.2181,44.2181,44.2181,44.2181,400.0
2005-03-23 13:25:00,56.05,56.06,55.99,55.99,33100.0,44.2181,44.2259,44.1707,44.1707,33100.0
2005-03-23 13:30:00,56.0,56.09,56.0,56.08,1100.0,44.1786,44.2496,44.1786,44.2417,1100.0
2005-03-23 13:35:00,56.08,56.16,56.08,56.12,2700.0,44.2417,44.3048,44.2417,44.2733,2700.0
2005-03-23 13:40:00,56.12,56.15,56.08,56.08,15000.0,44.2733,44.2969,44.2417,44.2417,15000.0
2005-03-23 13:45:00,56.08,56.1,56.08,56.08,2600.0,44.2417,44.2575,44.2417,44.2417,2600.0
2005-03-23 13:50:00,56.09,56.1,56.08,56.1,4100.0,44.2496,44.2575,44.2417,44.2575,4100.0
2005-03-23 13:55:00,56.1,56.1,56.08,56.08,1400.0,44.2575,44.2575,44.2417,44.2417,1400.0
2005-03-23 14:00:00,56.1,56.1,56.09,56.09,2000.0,44.2575,44.2575,44.2496,44.2496,2000.0
2005-03-23 14:05:00,56.09,56.1,56.09,56.1,3100.0,44.2496,44.2575,44.2496,44.2575,3100.0
2005-03-23 14:10:00,56.1,56.13,56.08,56.1,19300.0,44.2575,44.2812,44.2417,44.2575,19300.0
2005-03-23 14:15:00,56.09,56.13,56.09,56.13,1200.0,44.2496,44.2812,44.2496,44.2812,1200.0
2005-03-23 14:20:00,56.13,56.13,56.06,56.1,1300.0,44.2812,44.2812,44.2259,44.2575,1300.0
2005-03-23 14:25:00,56.06,56.07,56.05,56.07,1800.0,44.2259,44.2338,44.2181,44.2338,1800.0
2005-03-23 14:30:00,56.06,56.09,56.06,56.06,900.0,44.2259,44.2496,44.2259,44.2259,900.0
2005-03-23 14:35:00,56.06,56.06,56.03,56.04,800.0,44.2259,44.2259,44.2023,44.2102,800.0
2005-03-23 14:40:00,56.02,56.03,55.99,55.99,500.0,44.1944,44.2023,44.1707,44.1707,500.0
2005-03-23 14:45:00,55.98,55.98,55.91,55.93,1000.0,44.1628,44.1628,44.1076,44.1234,1000.0
2005-03-23 14:50:00,55.9,55.96,55.9,55.93,12200.0,44.0997,44.1471,44.0997,44.1234,12200.0
2005-03-23 14:55:00,55.93,55.96,55.91,55.96,600.0,44.1234,44.1471,44.1076,44.1471,600.0
2005-03-23 15:00:00,55.95,55.98,55.95,55.97,800.0,44.1392,44.1628,44.1392,44.1549,800.0
2005-03-23 15:05:00,55.97,55.97,55.86,55.87,1500.0,44.1549,44.1549,44.0682,44.0761,1500.0
2005-03-23 15:10:00,55.87,55.97,55.87,55.93,2300.0,44.0761,44.1549,44.0761,44.1234,2300.0
2005-03-23 15:15:00,55.92,55.93,55.92,55.93,600.0,44.1155,44.1234,44.1155,44.1234,600.0
2005-03-23 15:20:00,55.95,55.96,55.92,55.96,3800.0,44.1392,44.1471,44.1155,44.1471,3800.0
2005-03-23 15:25:00,55.96,56.08,55.94,56.08,14300.0,44.1471,44.2417,44.1313,44.2417,14300.0
2005-03-23 15:30:00,56.08,56.08,55.98,56.0,3300.0,44.2417,44.2417,44.1628,44.1786,3300.0
2005-03-23 15:35:00,55.99,56.0,55.99,56.0,200.0,44.1707,44.1786,44.1707,44.1786,200.0
2005-03-23 15:40:00,55.99,56.04,55.99,56.0,1200.0,44.1707,44.2102,44.1707,44.1786,1200.0
2005-03-23 15:45:00,56.0,56.0,55.97,55.98,1400.0,44.1786,44.1786,44.1549,44.1628,1400.0
2005-03-23 15:50:00,55.98,55.99,55.92,55.93,3700.0,44.1628,44.1707,44.1155,44.1234,3700.0
2005-03-23 15:55:00,55.93,55.94,55.84,55.86,20500.0,44.1234,44.1313,44.0524,44.0682,20500.0
2005-03-24 09:30:00,55.93,55.93,55.85,55.86,3700.0,44.1234,44.1234,44.0603,44.0682,3700.0
2005-03-24 09:35:00,55.85,55.85,55.7,55.78,900.0,44.0603,44.0603,43.9419,44.0051,900.0
2005-03-24 09:40:00,55.84,55.95,55.84,55.95,600.0,44.0524,44.1392,44.0524,44.1392,600.0
2005-03-24 09:45:00,55.93,55.96,55.86,55.86,1400.0,44.1234,44.1471,44.0682,44.0682,1400.0
2005-03-24 09:50:00,55.89,55.95,55.89,55.95,1700.0,44.0918,44.1392,44.0918,44.1392,1700.0
2005-03-24 09:55:00,55.95,56.04,55.95,56.01,1500.0,44.1392,44.2102,44.1392,44.1865,1500.0
2005-03-24 10:00:00,56.1,56.25,56.03,56.18,6900.0,44.2575,44.3758,44.2023,44.3206,6900.0
2005-03-24 10:05:00,56.24,56.29,56.19,56.19,2900.0,44.3679,44.4074,44.3285,44.3285,2900.0
2005-03-24 10:10:00,56.24,56.27,56.17,56.17,3500.0,44.3679,44.3916,44.3127,44.3127,3500.0
2005-03-24 10:15:00,56.09,56.09,56.01,56.05,1600.0,44.2496,44.2496,44.1865,44.2181,1600.0
2005-03-24 10:20:00,56.05,56.12,55.97,56.07,2500.0,44.2181,44.2733,44.1549,44.2338,2500.0
2005-03-24 10:25:00,56.05,56.17,55.97,56.14,4900.0,44.2181,44.3127,44.1549,44.2891,4900.0
2005-03-24 10:30:00,56.02,56.09,56.02,56.07,1100.0,44.1944,44.2496,44.1944,44.2338,1100.0
2005-03-24 10:35:00,56.08,56.1,56.01,56.01,2400.0,44.2417,44.2575,44.1865,44.1865,2400.0
2005-03-24 10:40:00,56.03,56.04,56.02,56.03,1400.0,44.2023,44.2102,44.1944,44.2023,1400.0
2005-03-24 10:45:00,56.03,56.04,56.01,56.01,1000.0,44.2023,44.2102,44.1865,44.1865,1000.0
2005-03-24 10:50:00,55.99,55.99,55.93,55.95,1600.0,44.1707,44.1707,44.1234,44.1392,1600.0
2005-03-24 10:55:00,55.97,55.98,55.96,55.96,800.0,44.1549,44.1628,44.1471,44.1471,800.0
2005-03-24 11:00:00,55.93,55.93,55.92,55.92,1400.0,44.1234,44.1234,44.1155,44.1155,1400.0
2005-03-24 11:05:00,55.86,55.86,55.79,55.79,1200.0,44.0682,44.0682,44.0129,44.0129,1200.0
2005-03-24 11:10:00,55.79,55.82,55.77,55.82,1800.0,44.0129,44.0366,43.9972,44.0366,1800.0
2005-03-24 11:15:00,55.79,55.79,55.76,55.76,2100.0,44.0129,44.0129,43.9893,43.9893,2100.0
2005-03-24 11:20:00,55.78,55.82,55.7,55.7,5400.0,44.0051,44.0366,43.9419,43.9419,5400.0
2005-03-24 11:25:00,55.71,55.71,55.7,55.71,900.0,43.9498,43.9498,43.9419,43.9498,900.0
2005-03-24 11:30:00,55.73,55.9,55.73,55.9,3400.0,43.9656,44.0997,43.9656,44.0997,3400.0
2005-03-24 11:35:00,55.84,55.85,55.84,55.84,1700.0,44.0524,44.0603,44.0524,44.0524,1700.0
2005-03-24 11:40:00,55.85,55.85,55.85,55.85,500.0,44.0603,44.0603,44.0603,44.0603,500.0
2005-03-24 11:45:00,55.87,55.91,55.78,55.79,1500.0,44.0761,44.1076,44.0051,44.0129,1500.0
2005-03-24 11:50:00,55.8,55.84,55.8,55.84,400.0,44.0208,44.0524,44.0208,44.0524,400.0
2005-03-24 11:55:00,55.83,55.84,55.83,55.84,1200.0,44.0445,44.0524,44.0445,44.0524,1200.0
2005-03-24 12:00:00,55.87,55.92,55.87,55.89,1100.0,44.0761,44.1155,44.0761,44.0918,1100.0
2005-03-24 12:05:00,55.92,55.93,55.92,55.93,400.0,44.1155,44.1234,44.1155,44.1234,400.0
2005-03-24 12:10:00,55.95,56.01,55.95,56.0,1100.0,44.1392,44.1865,44.1392,44.1786,1100.0
2005-03-24 12:15:00,56.0,56.01,55.97,55.98,2100.0,44.1786,44.1865,44.1549,44.1628,2100.0
2005-03-24 12:20:00,55.98,55.99,55.97,55.97,3400.0,44.1628,44.1707,44.1549,44.1549,3400.0
2005-03-24 12:25:00,55.95,55.95,55.91,55.92,600.0,44.1392,44.1392,44.1076,44.1155,600.0
2005-03-24 12:30:00,55.95,55.95,55.95,55.95,200.0,44.1392,44.1392,44.1392,44.1392,200.0
2005-03-24 12:35:00,55.97,55.99,55.87,55.99,3700.0,44.1549,44.1707,44.0761,44.1707,3700.0
2005-03-24 12:40:00,55.95,55.99,55.95,55.97,1000.0,44.1392,44.1707,44.1392,44.1549,1000.0
2005-03-24 12:45:00,55.97,56.0,55.97,56.0,1400.0,44.1549,44.1786,44.1549,44.1786,1400.0
2005-03-24 12:50:00,56.0,56.05,55.99,56.05,1400.0,44.1786,44.2181,44.1707,44.2181,1400.0
2005-03-24 12:55:00,56.04,56.04,56.04,56.04,200.0,44.2102,44.2102,44.2102,44.2102,200.0
2005-03-24 13:00:00,56.04,56.04,56.04,56.04,0.0,44.2102,44.2102,44.2102,44.2102,0.0
2005-03-24 13:05:00,56.04,56.04,56.0,56.0,900.0,44.2102,44.2102,44.1786,44.1786,900.0
2005-03-24 13:10:00,55.98,55.98,55.94,55.94,600.0,44.1628,44.1628,44.1313,44.1313,600.0
2005-03-24 13:15:00,55.93,55.93,55.93,55.93,100.0,44.1234,44.1234,44.1234,44.1234,100.0
2005-03-24 13:20:00,55.91,55.92,55.91,55.91,600.0,44.1076,44.1155,44.1076,44.1076,600.0
2005-03-24 13:25:00,55.93,55.93,55.92,55.92,300.0,44.1234,44.1234,44.1155,44.1155,300.0
2005-03-24 13:30:00,55.95,55.95,55.83,55.88,900.0,44.1392,44.1392,44.0445,44.0839,900.0
2005-03-24 13:35:00,55.88,56.0,55.88,56.0,900.0,44.0839,44.1786,44.0839,44.1786,900.0
2005-03-24 13:40:00,56.01,56.01,55.98,55.98,900.0,44.1865,44.1865,44.1628,44.1628,900.0
2005-03-24 13:45:00,55.98,55.99,55.98,55.99,200.0,44.1628,44.1707,44.1628,44.1707,200.0
2005-03-24 13:50:00,55.99,55.99,55.99,55.99,0.0,44.1707,44.1707,44.1707,44.1707,0.0
2005-03-24 13:55:00,55.99,55.99,55.98,55.98,600.0,44.1707,44.1707,44.1628,44.1628,600.0
2005-03-24 14:00:00,55.99,55.99,55.99,55.99,300.0,44.1707,44.1707,44.1707,44.1707,300.0
2005-03-24 14:05:00,55.99,56.02,55.98,56.02,1100.0,44.1707,44.1944,44.1628,44.1944,1100.0
2005-03-24 14:10:00,56.0,56.1,56.0,56.09,1000.0,44.1786,44.2575,44.1786,44.2496,1000.0
2005-03-24 14:15:00,56.08,56.08,56.08,56.08,400.0,44.2417,44.2417,44.2417,44.2417,400.0
2005-03-24 14:20:00,56.07,56.07,56.07,56.07,400.0,44.2338,44.2338,44.2338,44.2338,400.0
2005-03-24 14:25:00,56.07,56.08,56.02,56.02,900.0,44.2338,44.2417,44.1944,44.1944,900.0
2005-03-24 14:30:00,56.04,56.08,55.96,56.08,1500.0,44.2102,44.2417,44.1471,44.2417,1500.0
2005-03-24 14:35:00,56.08,56.08,56.08,56.08,200.0,44.2417,44.2417,44.2417,44.2417,200.0
2005-03-24 14:40:00,56.08,56.08,56.07,56.07,600.0,44.2417,44.2417,44.2338,44.2338,600.0
2005-03-24 14:45:00,56.08,56.16,56.08,56.13,1400.0,44.2417,44.3048,44.2417,44.2812,1400.0
2005-03-24 14:50:00,56.15,56.15,56.0,56.06,4400.0,44.2969,44.2969,44.1786,44.2259,4400.0
2005-03-24 14:55:00,56.07,56.13,56.07,56.13,1100.0,44.2338,44.2812,44.2338,44.2812,1100.0
2005-03-24 15:00:00,56.13,56.14,56.05,56.1,2100.0,44.2812,44.2891,44.2181,44.2575,2100.0
2005-03-24 15:05:00,56.11,56.11,56.0,56.03,2400.0,44.2654,44.2654,44.1786,44.2023,2400.0
2005-03-24 15:10:00,56.03,56.03,55.93,56.0,6400.0,44.2023,44.2023,44.1234,44.1786,6400.0
2005-03-24 15:15:00,56.01,56.02,55.98,55.98,1000.0,44.1865,44.1944,44.1628,44.1628,1000.0
2005-03-24 15:20:00,55.98,56.02,55.98,56.02,500.0,44.1628,44.1944,44.1628,44.1944,500.0
2005-03-24 15:25:00,56.03,56.11,56.02,56.1,2400.0,44.2023,44.2654,44.1944,44.2575,2400.0
2005-03-24 15:30:00,56.09,56.11,56.09,56.11,1600.0,44.2496,44.2654,44.2496,44.2654,1600.0
2005-03-24 15:35:00,56.11,56.11,56.09,56.09,2500.0,44.2654,44.2654,44.2496,44.2496,2500.0
2005-03-24 15:40:00,56.1,56.1,56.0,56.03,1900.0,44.2575,44.2575,44.1786,44.2023,1900.0
2005-03-24 15:45:00,56.01,56.04,55.96,55.96,3100.0,44.1865,44.2102,44.1471,44.1471,3100.0
2005-03-24 15:50:00,55.96,55.96,55.73,55.73,10300.0,44.1471,44.1471,43.9656,43.9656,10300.0
2005-03-24 15:55:00,55.74,55.84,55.73,55.8,11700.0,43.9735,44.0524,43.9656,44.0208,11700.0
2005-03-28 09:30:00,56.05,56.05,55.9,55.9,2800.0,44.2181,44.2181,44.0997,44.0997,2800.0
2005-03-28 09:35:00,55.98,56.0,55.98,56.0,700.0,44.1628,44.1786,44.1628,44.1786,700.0
2005-03-28 09:40:00,56.05,56.12,56.0,56.06,3800.0,44.2181,44.2733,44.1786,44.2259,3800.0
2005-03-28 09:45:00,56.13,56.14,56.07,56.14,600.0,44.2812,44.2891,44.2338,44.2891,600.0
2005-03-28 09:50:00,56.12,56.13,56.08,56.13,4400.0,44.2733,44.2812,44.2417,44.2812,4400.0
2005-03-28 09:55:00,56.13,56.2,56.11,56.13,3000.0,44.2812,44.3364,44.2654,44.2812,3000.0
2005-03-28 10:00:00,56.11,56.11,56.03,56.04,1800.0,44.2654,44.2654,44.2023,44.2102,1800.0
2005-03-28 10:05:00,56.03,56.06,56.03,56.04,2600.0,44.2023,44.2259,44.2023,44.2102,2600.0
2005-03-28 10:10:00,56.02,56.02,55.91,55.96,4500.0,44.1944,44.1944,44.1076,44.1471,4500.0
2005-03-28 10:15:00,55.9,56.06,55.9,56.05,2200.0,44.0997,44.2259,44.0997,44.2181,2200.0
2005-03-28 10:20:00,56.07,56.18,56.05,56.18,2500.0,44.2338,44.3206,44.2181,44.3206,2500.0
2005-03-28 10:25:00,56.17,56.17,56.07,56.16,6800.0,44.3127,44.3127,44.2338,44.3048,6800.0
2005-03-28 10:30:00,56.18,56.18,56.09,56.12,3200.0,44.3206,44.3206,44.2496,44.2733,3200.0
2005-03-28 10:35:00,56.19,56.21,56.12,56.13,2000.0,44.3285,44.3443,44.2733,44.2812,2000.0
2005-03-28 10:40:00,56.14,56.16,56.1,56.1,1900.0,44.2891,44.3048,44.2575,44.2575,1900.0
2005-03-28 10:45:00,56.09,56.1,55.96,55.98,4700.0,44.2496,44.2575,44.1471,44.1628,4700.0
2005-03-28 10:50:00,55.98,56.01,55.96,55.96,2200.0,44.1628,44.1865,44.1471,44.1471,2200.0
2005-03-28 10:55:00,55.93,55.93,55.92,55.92,600.0,44.1234,44.1234,44.1155,44.1155,600.0
2005-03-28 11:00:00,55.91,55.91,55.86,55.86,2200.0,44.1076,44.1076,44.0682,44.0682,2200.0
2005-03-28 11:05:00,55.87,55.87,55.66,55.66,1700.0,44.0761,44.0761,43.9104,43.9104,1700.0
2005-03-28 11:10:00,55.66,55.68,55.66,55.68,800.0,43.9104,43.9262,43.9104,43.9262,800.0
2005-03-28 11:15:00,55.73,55.8,55.73,55.8,1500.0,43.9656,44.0208,43.9656,44.0208,1500.0
2005-03-28 11:20:00,55.79,55.79,55.73,55.79,1200.0,44.0129,44.0129,43.9656,44.0129,1200.0
2005-03-28 11:25:00,55.81,55.91,55.79,55.84,4500.0,44.0287,44.1076,44.0129,44.0524,4500.0
2005-03-28 11:30:00,55.85,55.85,55.83,55.83,700.0,44.0603,44.0603,44.0445,44.0445,700.0
2005-03-28 11:35:00,55.8,55.85,55.8,55.8,1000.0,44.0208,44.0603,44.0208,44.0208,1000.0
2005-03-28 11:40:00,55.84,55.84,55.79,55.82,1900.0,44.0524,44.0524,44.0129,44.0366,1900.0
2005-03-28 11:45:00,55.82,55.82,55.78,55.78,1300.0,44.0366,44.0366,44.0051,44.0051,1300.0
2005-03-28 11:50:00,55.8,55.8,55.7,55.73,1500.0,44.0208,44.0208,43.9419,43.9656,1500.0
2005-03-28 11:55:00,55.75,55.77,55.75,55.77,900.0,43.9814,43.9972,43.9814,43.9972,900.0
2005-03-28 12:00:00,55.78,55.82,55.78,55.79,2300.0,44.0051,44.0366,44.0051,44.0129,2300.0
2005-03-28 12:05:00,55.79,55.82,55.79,55.82,1800.0,44.0129,44.0366,44.0129,44.0366,1800.0
2005-03-28 12:10:00,55.83,55.83,55.77,55.81,3000.0,44.0445,44.0445,43.9972,44.0287,3000.0
2005-03-28 12:15:00,55.82,55.91,55.82,55.86,900.0,44.0366,44.1076,44.0366,44.0682,900.0
2005-03-28 12:20:00,55.86,55.98,55.86,55.92,2900.0,44.0682,44.1628,44.0682,44.1155,2900.0
2005-03-28 12:25:00,55.96,55.96,55.94,55.96,1600.0,44.1471,44.1471,44.1313,44.1471,1600.0
2005-03-28 12:30:00,55.94,55.96,55.92,55.92,1100.0,44.1313,44.1471,44.1155,44.1155,1100.0
2005-03-28 12:35:00,55.94,55.96,55.94,55.96,600.0,44.1313,44.1471,44.1313,44.1471,600.0
2005-03-28 12:40:00,55.95,55.95,55.94,55.95,2000.0,44.1392,44.1392,44.1313,44.1392,2000.0
2005-03-28 12:45:00,55.96,55.98,55.96,55.98,300.0,44.1471,44.1628,44.1471,44.1628,300.0
2005-03-28 12:50:00,55.95,55.98,55.95,55.98,1800.0,44.1392,44.1628,44.1392,44.1628,1800.0
2005-03-28 12:55:00,55.98,55.98,55.88,55.94,5800.0,44.1628,44.1628,44.0839,44.1313,5800.0
2005-03-28 13:00:00,55.93,55.96,55.92,55.95,4600.0,44.1234,44.1471,44.1155,44.1392,4600.0
2005-03-28 13:05:00,55.94,55.95,55.93,55.93,1000.0,44.1313,44.1392,44.1234,44.1234,1000.0
2005-03-28 13:10:00,55.98,55.99,55.94,55.94,1800.0,44.1628,44.1707,44.1313,44.1313,1800.0
2005-03-28 13:15:00,55.93,55.93,55.89,55.89,1000.0,44.1234,44.1234,44.0918,44.0918,1000.0
2005-03-28 13:20:00,55.88,55.88,55.85,55.85,700.0,44.0839,44.0839,44.0603,44.0603,700.0
2005-03-28 13:25:00,55.87,55.95,55.87,55.89,600.0,44.0761,44.1392,44.0761,44.0918,600.0
2005-03-28 13:30:00,55.88,55.95,55.87,55.91,1800.0,44.0839,44.1392,44.0761,44.1076,1800.0
2005-03-28 13:35:00,55.91,56.02,55.91,56.02,2600.0,44.1076,44.1944,44.1076,44.1944,2600.0
2005-03-28 13:40:00,56.02,56.02,56.0,56.0,600.0,44.1944,44.1944,44.1786,44.1786,600.0
2005-03-28 13:45:00,56.02,56.04,56.02,56.02,800.0,44.1944,44.2102,44.1944,44.1944,800.0
2005-03-28 13:50:00,56.02,56.04,56.02,56.04,900.0,44.1944,44.2102,44.1944,44.2102,900.0
2005-03-28 13:55:00,56.03,56.06,56.03,56.04,1700.0,44.2023,44.2259,44.2023,44.2102,1700.0
2005-03-28 14:00:00,56.05,56.05,56.01,56.01,2900.0,44.2181,44.2181,44.1865,44.1865,2900.0
2005-03-28 14:05:00,56.01,56.02,55.82,55.9,8700.0,44.1865,44.1944,44.0366,44.0997,8700.0
2005-03-28 14:10:00,55.9,55.91,55.86,55.9,4700.0,44.0997,44.1076,44.0682,44.0997,4700.0
2005-03-28 14:15:00,55.93,55.94,55.89,55.9,4500.0,44.1234,44.1313,44.0918,44.0997,4500.0
2005-03-28 14:20:00,55.88,55.91,55.88,55.91,1100.0,44.0839,44.1076,44.0839,44.1076,1100.0
2005-03-28 14:25:00,55.91,55.98,55.9,55.98,600.0,44.1076,44.1628,44.0997,44.1628,600.0
2005-03-28 14:30:00,56.03,56.15,56.03,56.15,5600.0,44.2023,44.2969,44.2023,44.2969,5600.0
2005-03-28 14:35:00,56.14,56.15,56.0,56.09,6600.0,44.2891,44.2969,44.1786,44.2496,6600.0
2005-03-28 14:40:00,56.07,56.2,56.03,56.03,3800.0,44.2338,44.3364,44.2023,44.2023,3800.0
2005-03-28 14:45:00,56.11,56.19,56.1,56.16,1400.0,44.2654,44.3285,44.2575,44.3048,1400.0
2005-03-28 14:50:00,56.09,56.13,56.09,56.11,1200.0,44.2496,44.2812,44.2496,44.2654,1200.0
2005-03-28 14:55:00,56.12,56.22,56.12,56.18,1900.0,44.2733,44.3522,44.2733,44.3206,1900.0
2005-03-28 15:00:00,56.18,56.18,56.14,56.14,200.0,44.3206,44.3206,44.2891,44.2891,200.0
2005-03-28 15:05:00,56.09,56.09,56.02,56.04,1400.0,44.2496,44.2496,44.1944,44.2102,1400.0
2005-03-28 15:10:00,56.03,56.11,55.92,56.11,4300.0,44.2023,44.2654,44.1155,44.2654,4300.0
2005-03-28 15:15:00,56.1,56.11,56.09,56.09,1000.0,44.2575,44.2654,44.2496,44.2496,1000.0
2005-03-28 15:20:00,56.09,56.09,56.05,56.07,3900.0,44.2496,44.2496,44.2181,44.2338,3900.0
2005-03-28 15:25:00,56.05,56.06,55.99,55.99,2100.0,44.2181,44.2259,44.1707,44.1707,2100.0
2005-03-28 15:30:00,55.98,55.99,55.96,55.99,2200.0,44.1628,44.1707,44.1471,44.1707,2200.0
2005-03-28 15:35:00,55.98,56.08,55.98,56.08,2900.0,44.1628,44.2417,44.1628,44.2417,2900.0
2005-03-28 15:40:00,56.08,56.15,56.08,56.13,6700.0,44.2417,44.2969,44.2417,44.2812,6700.0
2005-03-28 15:45:00,56.16,56.2,56.16,56.16,3000.0,44.3048,44.3364,44.3048,44.3048,3000.0
2005-03-28 15:50:00,56.16,56.25,56.03,56.03,7400.0,44.3048,44.3758,44.2023,44.2023,7400.0
2005-03-28 15:55:00,55.91,56.0,55.91,56.0,6400.0,44.1076,44.1786,44.1076,44.1786,6400.0
2005-03-29 09:30:00,55.84,55.84,55.76,55.76,900.0,44.0524,44.0524,43.9893,43.9893,900.0
2005-03-29 09:35:00,55.77,55.85,55.77,55.85,2000.0,43.9972,44.0603,43.9972,44.0603,2000.0
2005-03-29 09:40:00,55.95,56.12,55.95,56.12,2000.0,44.1392,44.2733,44.1392,44.2733,2000.0
2005-03-29 09:45:00,56.1,56.1,55.99,56.0,2200.0,44.2575,44.2575,44.1707,44.1786,2200.0
2005-03-29 09:50:00,56.1,56.1,55.87,55.88,7700.0,44.2575,44.2575,44.0761,44.0839,7700.0
2005-03-29 09:55:00,55.88,56.02,55.88,55.98,3300.0,44.0839,44.1944,44.0839,44.1628,3300.0
2005-03-29 10:00:00,55.9,55.91,55.86,55.87,7200.0,44.0997,44.1076,44.0682,44.0761,7200.0
2005-03-29 10:05:00,55.87,55.95,55.87,55.87,5000.0,44.0761,44.1392,44.0761,44.0761,5000.0
2005-03-29 10:10:00,55.89,55.9,55.87,55.87,8900.0,44.0918,44.0997,44.0761,44.0761,8900.0
2005-03-29 10:15:00,55.88,55.93,55.88,55.9,5500.0,44.0839,44.1234,44.0839,44.0997,5500.0
2005-03-29 10:20:00,55.9,55.91,55.87,55.87,3400.0,44.0997,44.1076,44.0761,44.0761,3400.0
2005-03-29 10:25:00,55.88,55.91,55.88,55.89,700.0,44.0839,44.1076,44.0839,44.0918,700.0
2005-03-29 10:30:00,55.87,55.89,55.87,55.88,300.0,44.0761,44.0918,44.0761,44.0839,300.0
2005-03-29 10:35:00,55.88,56.01,55.88,56.01,2600.0,44.0839,44.1865,44.0839,44.1865,2600.0
2005-03-29 10:40:00,56.05,56.06,55.87,55.93,12100.0,44.2181,44.2259,44.0761,44.1234,12100.0
2005-03-29 10:45:00,55.93,55.95,55.87,55.87,4100.0,44.1234,44.1392,44.0761,44.0761,4100.0
2005-03-29 10:50:00,55.87,55.94,55.86,55.89,5200.0,44.0761,44.1313,44.0682,44.0918,5200.0
2005-03-29 10:55:00,55.9,55.96,55.89,55.96,1400.0,44.0997,44.1471,44.0918,44.1471,1400.0
2005-03-29 11:00:00,55.93,55.94,55.93,55.94,500.0,44.1234,44.1313,44.1234,44.1313,500.0
2005-03-29 11:05:00,55.94,55.94,55.93,55.94,1200.0,44.1313,44.1313,44.1234,44.1313,1200.0
2005-03-29 11:10:00,55.94,55.94,55.9,55.91,1200.0,44.1313,44.1313,44.0997,44.1076,1200.0
2005-03-29 11:15:00,55.9,55.9,55.88,55.89,900.0,44.0997,44.0997,44.0839,44.0918,900.0
2005-03-29 11:20:00,55.9,55.92,55.9,55.91,800.0,44.0997,44.1155,44.0997,44.1076,800.0
2005-03-29 11:25:00,55.93,55.96,55.9,55.91,3500.0,44.1234,44.1471,44.0997,44.1076,3500.0
2005-03-29 11:30:00,55.89,55.93,55.89,55.93,1500.0,44.0918,44.1234,44.0918,44.1234,1500.0
2005-03-29 11:35:00,55.93,55.94,55.92,55.94,1600.0,44.1234,44.1313,44.1155,44.1313,1600.0
2005-03-29 11:40:00,55.93,55.93,55.93,55.93,100.0,44.1234,44.1234,44.1234,44.1234,100.0
2005-03-29 11:45:00,55.93,55.93,55.88,55.9,4900.0,44.1234,44.1234,44.0839,44.0997,4900.0
2005-03-29 11:50:00,55.89,55.92,55.89,55.89,2100.0,44.0918,44.1155,44.0918,44.0918,2100.0
2005-03-29 11:55:00,55.89,55.91,55.89,55.91,8600.0,44.0918,44.1076,44.0918,44.1076,8600.0
2005-03-29 12:00:00,55.92,55.96,55.92,55.93,1400.0,44.1155,44.1471,44.1155,44.1234,1400.0
2005-03-29 12:05:00,55.93,55.93,55.89,55.89,1300.0,44.1234,44.1234,44.0918,44.0918,1300.0
2005-03-29 12:10:00,55.91,55.94,55.91,55.94,700.0,44.1076,44.1313,44.1076,44.1313,700.0
2005-03-29 12:15:00,55.92,55.92,55.91,55.91,1900.0,44.1155,44.1155,44.1076,44.1076,1900.0
2005-03-29 12:20:00,55.91,55.95,55.91,55.94,2100.0,44.1076,44.1392,44.1076,44.1313,2100.0
2005-03-29 12:25:00,55.94,55.94,55.94,55.94,0.0,44.1313,44.1313,44.1313,44.1313,0.0
2005-03-29 12:30:00,55.95,55.95,55.93,55.95,1600.0,44.1392,44.1392,44.1234,44.1392,1600.0
2005-03-29 12:35:00,55.96,55.96,55.96,55.96,700.0,44.1471,44.1471,44.1471,44.1471,700.0
2005-03-29 12:40:00,55.97,56.03,55.97,56.03,1300.0,44.1549,44.2023,44.1549,44.2023,1300.0
2005-03-29 12:45:00,56.02,56.04,56.01,56.04,2400.0,44.1944,44.2102,44.1865,44.2102,2400.0
2005-03-29 12:50:00,56.04,56.07,55.98,55.99,4000.0,44.2102,44.2338,44.1628,44.1707,4000.0
2005-03-29 12:55:00,55.98,56.01,55.97,56.01,4100.0,44.1628,44.1865,44.1549,44.1865,4100.0
2005-03-29 13:00:00,56.04,56.12,56.04,56.11,3700.0,44.2102,44.2733,44.2102,44.2654,3700.0
2005-03-29 13:05:00,56.11,56.11,55.9,55.93,4200.0,44.2654,44.2654,44.0997,44.1234,4200.0
2005-03-29 13:10:00,55.91,55.91,55.9,55.91,2400.0,44.1076,44.1076,44.0997,44.1076,2400.0
2005-03-29 13:15:00,55.88,55.88,55.67,55.68,10700.0,44.0839,44.0839,43.9183,43.9262,10700.0
2005-03-29 13:20:00,55.66,55.66,55.41,55.44,5700.0,43.9104,43.9104,43.7132,43.7368,5700.0
2005-03-29 13:25:00,55.44,55.51,55.44,55.51,3100.0,43.7368,43.792,43.7368,43.792,3100.0
2005-03-29 13:30:00,55.51,55.51,55.5,55.51,900.0,43.792,43.792,43.7842,43.792,900.0
2005-03-29 13:35:00,55.51,55.61,55.51,55.61,2200.0,43.792,43.8709,43.792,43.8709,2200.0
2005-03-29 13:40:00,55.59,55.59,55.55,55.55,1000.0,43.8552,43.8552,43.8236,43.8236,1000.0
2005-03-29 13:45:00,55.56,55.56,55.56,55.56,100.0,43.8315,43.8315,43.8315,43.8315,100.0
2005-03-29 13:50:00,55.54,55.54,55.46,55.46,3800.0,43.8157,43.8157,43.7526,43.7526,3800.0
2005-03-29 13:55:00,55.48,55.48,55.37,55.42,4500.0,43.7684,43.7684,43.6816,43.721,4500.0
2005-03-29 14:00:00,55.48,55.48,55.37,55.4,4400.0,43.7684,43.7684,43.6816,43.7053,4400.0
2005-03-29 14:05:00,55.38,55.38,55.37,55.38,2100.0,43.6895,43.6895,43.6816,43.6895,2100.0
2005-03-29 14:10:00,55.37,55.38,55.34,55.35,2200.0,43.6816,43.6895,43.6579,43.6658,2200.0
2005-03-29 14:15:00,55.35,55.35,55.33,55.33,2700.0,43.6658,43.6658,43.65,43.65,2700.0
2005-03-29 14:20:00,55.28,55.29,55.17,55.22,8800.0,43.6106,43.6185,43.5238,43.5633,8800.0
2005-03-29 14:25:00,55.22,55.26,55.22,55.26,8600.0,43.5633,43.5948,43.5633,43.5948,8600.0
2005-03-29 14:30:00,55.26,55.26,55.25,55.26,1200.0,43.5948,43.5948,43.5869,43.5948,1200.0
2005-03-29 14:35:00,55.26,55.26,55.25,55.26,4800.0,43.5948,43.5948,43.5869,43.5948,4800.0
2005-03-29 14:40:00,55.27,55.3,55.21,55.21,9200.0,43.6027,43.6264,43.5554,43.5554,9200.0
2005-03-29 14:45:00,55.22,55.22,55.2,55.22,6200.0,43.5633,43.5633,43.5475,43.5633,6200.0
2005-03-29 14:50:00,55.22,55.27,55.22,55.26,3200.0,43.5633,43.6027,43.5633,43.5948,3200.0
2005-03-29 14:55:00,55.27,55.27,55.23,55.23,3800.0,43.6027,43.6027,43.5712,43.5712,3800.0
2005-03-29 15:00:00,55.23,55.23,55.12,55.12,9400.0,43.5712,43.5712,43.4844,43.4844,9400.0
2005-03-29 15:05:00,55.11,55.11,55.05,55.05,2500.0,43.4765,43.4765,43.4292,43.4292,2500.0
2005-03-29 15:10:00,55.05,55.05,55.01,55.01,2900.0,43.4292,43.4292,43.3976,43.3976,2900.0
2005-03-29 15:15:00,55.01,55.01,54.98,54.99,2900.0,43.3976,43.3976,43.3739,43.3818,2900.0
2005-03-29 15:20:00,54.98,54.98,54.96,54.96,3400.0,43.3739,43.3739,43.3582,43.3582,3400.0
2005-03-29 15:25:00,54.96,54.96,54.84,54.92,3700.0,43.3582,43.3582,43.2635,43.3266,3700.0
2005-03-29 15:30:00,54.92,54.99,54.92,54.96,5600.0,43.3266,43.3818,43.3266,43.3582,5600.0
2005-03-29 15:35:00,54.92,54.97,54.9,54.97,6300.0,43.3266,43.366,43.3108,43.366,6300.0
2005-03-29 15:40:00,54.96,54.96,54.92,54.92,14700.0,43.3582,43.3582,43.3266,43.3266,14700.0
2005-03-29 15:45:00,54.92,54.92,54.86,54.86,4900.0,43.3266,43.3266,43.2793,43.2793,4900.0
2005-03-29 15:50:00,54.86,54.86,54.81,54.84,6400.0,43.2793,43.2793,43.2398,43.2635,6400.0
2005-03-29 15:55:00,54.87,54.87,54.83,54.85,11900.0,43.2871,43.2871,43.2556,43.2714,11900.0
2005-03-30 09:30:00,54.9,55.14,54.9,55.0,3300.0,43.3108,43.5002,43.3108,43.3897,3300.0
2005-03-30 09:35:00,55.05,55.35,55.05,55.34,4000.0,43.4292,43.6658,43.4292,43.6579,4000.0
2005-03-30 09:40:00,55.4,55.4,54.99,55.04,4800.0,43.7053,43.7053,43.3818,43.4213,4800.0
2005-03-30 09:45:00,55.12,55.12,54.9,55.1,3400.0,43.4844,43.4844,43.3108,43.4686,3400.0
2005-03-30 09:50:00,54.97,55.0,54.85,54.86,1600.0,43.366,43.3897,43.2714,43.2793,1600.0
2005-03-30 09:55:00,54.76,54.8,54.55,54.55,7500.0,43.2004,43.2319,43.0347,43.0347,7500.0
2005-03-30 10:00:00,54.46,54.6,54.37,54.57,3600.0,42.9637,43.0741,42.8927,43.0505,3600.0
2005-03-30 10:05:00,54.5,54.72,54.5,54.72,5100.0,42.9953,43.1688,42.9953,43.1688,5100.0
2005-03-30 10:10:00,54.72,54.78,54.72,54.73,1800.0,43.1688,43.2161,43.1688,43.1767,1800.0
2005-03-30 10:15:00,54.74,54.74,54.74,54.74,100.0,43.1846,43.1846,43.1846,43.1846,100.0
2005-03-30 10:20:00,54.73,54.85,54.71,54.85,3000.0,43.1767,43.2714,43.1609,43.2714,3000.0
2005-03-30 10:25:00,54.75,54.81,54.75,54.78,700.0,43.1925,43.2398,43.1925,43.2161,700.0
2005-03-30 10:30:00,54.78,54.91,54.78,54.91,2500.0,43.2161,43.3187,43.2161,43.3187,2500.0
2005-03-30 10:35:00,54.9,54.93,54.87,54.9,1900.0,43.3108,43.3345,43.2871,43.3108,1900.0
2005-03-30 10:40:00,54.94,55.03,54.9,54.9,3500.0,43.3424,43.4134,43.3108,43.3108,3500.0
2005-03-30 10:45:00,54.96,54.96,54.91,54.96,3000.0,43.3582,43.3582,43.3187,43.3582,3000.0
2005-03-30 10:50:00,54.99,55.01,54.98,55.01,1400.0,43.3818,43.3976,43.3739,43.3976,1400.0
2005-03-30 10:55:00,55.0,55.0,54.96,54.97,400.0,43.3897,43.3897,43.3582,43.366,400.0
2005-03-30 11:00:00,54.97,54.98,54.95,54.98,3400.0,43.366,43.3739,43.3503,43.3739,3400.0
2005-03-30 11:05:00,54.96,54.97,54.95,54.97,1000.0,43.3582,43.366,43.3503,43.366,1000.0
2005-03-30 11:10:00,54.96,54.99,54.95,54.99,1000.0,43.3582,43.3818,43.3503,43.3818,1000.0
2005-03-30 11:15:00,54.97,54.98,54.95,54.95,800.0,43.366,43.3739,43.3503,43.3503,800.0
2005-03-30 11:20:00,54.97,54.97,54.92,54.92,2100.0,43.366,43.366,43.3266,43.3266,2100.0
2005-03-30 11:25:00,54.87,54.88,54.72,54.72,1400.0,43.2871,43.295,43.1688,43.1688,1400.0
2005-03-30 11:30:00,54.71,54.79,54.71,54.76,4400.0,43.1609,43.224,43.1609,43.2004,4400.0
2005-03-30 11:35:00,54.78,54.83,54.78,54.83,400.0,43.2161,43.2556,43.2161,43.2556,400.0
2005-03-30 11:40:00,54.83,54.83,54.77,54.78,1900.0,43.2556,43.2556,43.2083,43.2161,1900.0
2005-03-30 11:45:00,54.83,55.0,54.83,55.0,2700.0,43.2556,43.3897,43.2556,43.3897,2700.0
2005-03-30 11:50:00,55.0,55.15,55.0,55.12,4600.0,43.3897,43.508,43.3897,43.4844,4600.0
2005-03-30 11:55:00,55.13,55.15,55.04,55.15,1900.0,43.4923,43.508,43.4213,43.508,1900.0
2005-03-30 12:00:00,55.15,55.19,55.12,55.19,2400.0,43.508,43.5396,43.4844,43.5396,2400.0
2005-03-30 12:05:00,55.11,55.2,55.11,55.18,2300.0,43.4765,43.5475,43.4765,43.5317,2300.0
2005-03-30 12:10:00,55.16,55.17,55.16,55.17,800.0,43.5159,43.5238,43.5159,43.5238,800.0
2005-03-30 12:15:00,55.19,55.19,55.18,55.18,200.0,43.5396,43.5396,43.5317,43.5317,200.0
2005-03-30 12:20:00,55.19,55.23,55.19,55.23,400.0,43.5396,43.5712,43.5396,43.5712,400.0
2005-03-30 12:25:00,55.23,55.23,55.23,55.23,100.0,43.5712,43.5712,43.5712,43.5712,100.0
2005-03-30 12:30:00,55.23,55.23,55.19,55.19,300.0,43.5712,43.5712,43.5396,43.5396,300.0
2005-03-30 12:35:00,55.19,55.23,55.19,55.23,700.0,43.5396,43.5712,43.5396,43.5712,700.0
2005-03-30 12:40:00,55.17,55.18,55.17,55.18,200.0,43.5238,43.5317,43.5238,43.5317,200.0
2005-03-30 12:45:00,55.19,55.26,55.19,55.25,1200.0,43.5396,43.5948,43.5396,43.5869,1200.0
2005-03-30 12:50:00,55.24,55.24,55.12,55.15,300.0,43.579,43.579,43.4844,43.508,300.0
2005-03-30 12:55:00,55.15,55.25,55.15,55.17,1300.0,43.508,43.5869,43.508,43.5238,1300.0
2005-03-30 13:00:00,55.16,55.17,55.08,55.08,2300.0,43.5159,43.5238,43.4528,43.4528,2300.0
2005-03-30 13:05:00,55.1,55.2,55.1,55.14,1600.0,43.4686,43.5475,43.4686,43.5002,1600.0
2005-03-30 13:10:00,55.14,55.14,55.14,55.14,500.0,43.5002,43.5002,43.5002,43.5002,500.0
2005-03-30 13:15:00,55.09,55.15,55.09,55.15,1000.0,43.4607,43.508,43.4607,43.508,1000.0
2005-03-30 13:20:00,55.15,55.15,55.15,55.15,100.0,43.508,43.508,43.508,43.508,100.0
2005-03-30 13:25:00,55.1,55.14,55.1,55.14,200.0,43.4686,43.5002,43.4686,43.5002,200.0
2005-03-30 13:30:00,55.12,55.16,55.12,55.15,2300.0,43.4844,43.5159,43.4844,43.508,2300.0
2005-03-30 13:35:00,55.15,55.15,55.13,55.13,500.0,43.508,43.508,43.4923,43.4923,500.0
2005-03-30 13:40:00,55.1,55.11,55.08,55.08,600.0,43.4686,43.4765,43.4528,43.4528,600.0
2005-03-30 13:45:00,55.04,55.04,54.96,54.96,800.0,43.4213,43.4213,43.3582,43.3582,800.0
2005-03-30 13:50:00,54.96,54.97,54.94,54.94,2000.0,43.3582,43.366,43.3424,43.3424,2000.0
2005-03-30 13:55:00,54.93,55.0,54.93,55.0,600.0,43.3345,43.3897,43.3345,43.3897,600.0
2005-03-30 14:00:00,55.0,55.09,54.99,55.09,1100.0,43.3897,43.4607,43.3818,43.4607,1100.0
2005-03-30 14:05:00,55.08,55.18,55.04,55.05,6700.0,43.4528,43.5317,43.4213,43.4292,6700.0
2005-03-30 14:10:00,55.03,55.05,55.03,55.05,200.0,43.4134,43.4292,43.4134,43.4292,200.0
2005-03-30 14:15:00,55.03,55.03,55.0,55.0,500.0,43.4134,43.4134,43.3897,43.3897,500.0
2005-03-30 14:20:00,54.98,54.98,54.86,54.86,1300.0,43.3739,43.3739,43.2793,43.2793,1300.0
2005-03-30 14:25:00,54.83,54.86,54.74,54.86,6000.0,43.2556,43.2793,43.1846,43.2793,6000.0
2005-03-30 14:30:00,54.87,54.88,54.85,54.86,2800.0,43.2871,43.295,43.2714,43.2793,2800.0
2005-03-30 14:35:00,54.88,54.92,54.88,54.92,200.0,43.295,43.3266,43.295,43.3266,200.0
2005-03-30 14:40:00,54.89,54.89,54.88,54.88,1000.0,43.3029,43.3029,43.295,43.295,1000.0
2005-03-30 14:45:00,54.86,54.88,54.85,54.87,3600.0,43.2793,43.295,43.2714,43.2871,3600.0
2005-03-30 14:50:00,54.87,54.87,54.85,54.85,1500.0,43.2871,43.2871,43.2714,43.2714,1500.0
2005-03-30 14:55:00,54.86,54.86,54.86,54.86,1000.0,43.2793,43.2793,43.2793,43.2793,1000.0
2005-03-30 15:00:00,54.84,54.86,54.8,54.86,3200.0,43.2635,43.2793,43.2319,43.2793,3200.0
2005-03-30 15:05:00,54.84,54.84,54.83,54.84,600.0,43.2635,43.2635,43.2556,43.2635,600.0
2005-03-30 15:10:00,54.85,54.88,54.79,54.79,2900.0,43.2714,43.295,43.224,43.224,2900.0
2005-03-30 15:15:00,54.8,54.8,54.8,54.8,1100.0,43.2319,43.2319,43.2319,43.2319,1100.0
2005-03-30 15:20:00,54.8,54.86,54.8,54.86,3500.0,43.2319,43.2793,43.2319,43.2793,3500.0
2005-03-30 15:25:00,54.87,54.94,54.86,54.92,3200.0,43.2871,43.3424,43.2793,43.3266,3200.0
2005-03-30 15:30:00,54.92,54.92,54.88,54.88,3600.0,43.3266,43.3266,43.295,43.295,3600.0
2005-03-30 15:35:00,54.88,54.9,54.88,54.9,4200.0,43.295,43.3108,43.295,43.3108,4200.0
2005-03-30 15:40:00,54.9,54.98,54.9,54.98,3000.0,43.3108,43.3739,43.3108,43.3739,3000.0
2005-03-30 15:45:00,54.99,55.06,54.97,55.06,3800.0,43.3818,43.437,43.366,43.437,3800.0
2005-03-30 15:50:00,55.08,55.15,55.02,55.09,4300.0,43.4528,43.508,43.4055,43.4607,4300.0
2005-03-30 15:55:00,55.09,55.1,55.03,55.09,6800.0,43.4607,43.4686,43.4134,43.4607,6800.0
2005-03-31 09:30:00,55.15,55.15,54.85,54.85,3000.0,43.508,43.508,43.2714,43.2714,3000.0
2005-03-31 09:35:00,54.95,54.98,54.95,54.98,1400.0,43.3503,43.3739,43.3503,43.3739,1400.0
2005-03-31 09:40:00,55.05,55.35,55.05,55.35,2800.0,43.4292,43.6658,43.4292,43.6658,2800.0
2005-03-31 09:45:00,55.35,55.6,55.35,55.6,2700.0,43.6658,43.863,43.6658,43.863,2700.0
2005-03-31 09:50:00,55.54,55.54,55.4,55.45,4300.0,43.8157,43.8157,43.7053,43.7447,4300.0
2005-03-31 09:55:00,55.48,55.65,55.48,55.65,2100.0,43.7684,43.9025,43.7684,43.9025,2100.0
2005-03-31 10:00:00,55.55,55.55,55.48,55.48,400.0,43.8236,43.8236,43.7684,43.7684,400.0
2005-03-31 10:05:00,55.48,55.49,55.47,55.47,1000.0,43.7684,43.7763,43.7605,43.7605,1000.0
2005-03-31 10:10:00,55.47,55.58,55.47,55.58,800.0,43.7605,43.8473,43.7605,43.8473,800.0
2005-03-31 10:15:00,55.51,55.58,55.5,55.56,2500.0,43.792,43.8473,43.7842,43.8315,2500.0
2005-03-31 10:20:00,55.6,55.6,55.56,55.57,900.0,43.863,43.863,43.8315,43.8394,900.0
2005-03-31 10:25:00,55.58,55.59,55.58,55.59,300.0,43.8473,43.8552,43.8473,43.8552,300.0
2005-03-31 10:30:00,55.59,55.6,55.59,55.6,1200.0,43.8552,43.863,43.8552,43.863,1200.0
2005-03-31 10:35:00,55.59,55.61,55.58,55.58,3700.0,43.8552,43.8709,43.8473,43.8473,3700.0
2005-03-31 10:40:00,55.59,55.59,55.5,55.51,4000.0,43.8552,43.8552,43.7842,43.792,4000.0
2005-03-31 10:45:00,55.54,55.55,55.53,55.53,600.0,43.8157,43.8236,43.8078,43.8078,600.0
2005-03-31 10:50:00,55.53,55.59,55.52,55.55,4100.0,43.8078,43.8552,43.7999,43.8236,4100.0
2005-03-31 10:55:00,55.57,55.65,55.54,55.65,1100.0,43.8394,43.9025,43.8157,43.9025,1100.0
2005-03-31 11:00:00,55.58,55.64,55.57,55.58,2900.0,43.8473,43.8946,43.8394,43.8473,2900.0
2005-03-31 11:05:00,55.62,55.73,55.62,55.71,4500.0,43.8788,43.9656,43.8788,43.9498,4500.0
2005-03-31 11:10:00,55.75,55.76,55.7,55.71,2800.0,43.9814,43.9893,43.9419,43.9498,2800.0
2005-03-31 11:15:00,55.72,55.73,55.7,55.7,1600.0,43.9577,43.9656,43.9419,43.9419,1600.0
2005-03-31 11:20:00,55.72,55.79,55.72,55.79,1500.0,43.9577,44.0129,43.9577,44.0129,1500.0
2005-03-31 11:25:00,55.79,55.79,55.79,55.79,0.0,44.0129,44.0129,44.0129,44.0129,0.0
2005-03-31 11:30:00,55.77,55.77,55.61,55.62,1400.0,43.9972,43.9972,43.8709,43.8788,1400.0
2005-03-31 11:35:00,55.62,55.67,55.62,55.67,500.0,43.8788,43.9183,43.8788,43.9183,500.0
2005-03-31 11:40:00,55.66,55.66,55.64,55.64,2100.0,43.9104,43.9104,43.8946,43.8946,2100.0
2005-03-31 11:45:00,55.59,55.61,55.58,55.6,1800.0,43.8552,43.8709,43.8473,43.863,1800.0
2005-03-31 11:50:00,55.6,55.61,55.6,55.61,600.0,43.863,43.8709,43.863,43.8709,600.0
2005-03-31 11:55:00,55.61,55.62,55.61,55.62,200.0,43.8709,43.8788,43.8709,43.8788,200.0
2005-03-31 12:00:00,55.62,55.69,55.62,55.68,1800.0,43.8788,43.9341,43.8788,43.9262,1800.0
2005-03-31 12:05:00,55.68,55.83,55.68,55.83,3000.0,43.9262,44.0445,43.9262,44.0445,3000.0
2005-03-31 12:10:00,55.83,55.85,55.77,55.77,4400.0,44.0445,44.0603,43.9972,43.9972,4400.0
2005-03-31 12:15:00,55.79,55.79,55.76,55.76,3000.0,44.0129,44.0129,43.9893,43.9893,3000.0
2005-03-31 12:20:00,55.73,55.73,55.72,55.72,600.0,43.9656,43.9656,43.9577,43.9577,600.0
2005-03-31 12:25:00,55.72,55.73,55.71,55.72,1800.0,43.9577,43.9656,43.9498,43.9577,1800.0
2005-03-31 12:30:00,55.73,55.73,55.73,55.73,300.0,43.9656,43.9656,43.9656,43.9656,300.0
2005-03-31 12:35:00,55.74,55.77,55.74,55.76,300.0,43.9735,43.9972,43.9735,43.9893,300.0
2005-03-31 12:40:00,55.76,55.76,55.76,55.76,400.0,43.9893,43.9893,43.9893,43.9893,400.0
2005-03-31 12:45:00,55.77,55.79,55.77,55.79,1800.0,43.9972,44.0129,43.9972,44.0129,1800.0
2005-03-31 12:50:00,55.79,55.81,55.79,55.81,800.0,44.0129,44.0287,44.0129,44.0287,800.0
2005-03-31 12:55:00,55.82,55.87,55.82,55.87,1300.0,44.0366,44.0761,44.0366,44.0761,1300.0
2005-03-31 13:00:00,55.84,55.84,55.79,55.79,2600.0,44.0524,44.0524,44.0129,44.0129,2600.0
2005-03-31 13:05:00,55.75,55.79,55.7,55.72,2100.0,43.9814,44.0129,43.9419,43.9577,2100.0
2005-03-31 13:10:00,55.75,55.78,55.72,55.78,2000.0,43.9814,44.0051,43.9577,44.0051,2000.0
2005-03-31 13:15:00,55.75,55.75,55.75,55.75,3800.0,43.9814,43.9814,43.9814,43.9814,3800.0
2005-03-31 13:20:00,55.76,55.76,55.74,55.74,1300.0,43.9893,43.9893,43.9735,43.9735,1300.0
2005-03-31 13:25:00,55.73,55.81,55.73,55.81,6000.0,43.9656,44.0287,43.9656,44.0287,6000.0
2005-03-31 13:30:00,55.87,55.88,55.8,55.81,1500.0,44.0761,44.0839,44.0208,44.0287,1500.0
2005-03-31 13:35:00,55.81,55.81,55.81,55.81,200.0,44.0287,44.0287,44.0287,44.0287,200.0
2005-03-31 13:40:00,55.8,55.8,55.79,55.79,400.0,44.0208,44.0208,44.0129,44.0129,400.0
2005-03-31 13:45:00,55.8,55.83,55.8,55.82,1600.0,44.0208,44.0445,44.0208,44.0366,1600.0
2005-03-31 13:50:00,55.8,55.85,55.8,55.82,1000.0,44.0208,44.0603,44.0208,44.0366,1000.0
2005-03-31 13:55:00,55.83,55.83,55.83,55.83,500.0,44.0445,44.0445,44.0445,44.0445,500.0
2005-03-31 14:00:00,55.84,55.84,55.81,55.81,200.0,44.0524,44.0524,44.0287,44.0287,200.0
2005-03-31 14:05:00,55.8,55.8,55.79,55.8,500.0,44.0208,44.0208,44.0129,44.0208,500.0
2005-03-31 14:10:00,55.78,55.8,55.78,55.79,1100.0,44.0051,44.0208,44.0051,44.0129,1100.0
2005-03-31 14:15:00,55.79,55.85,55.79,55.84,1000.0,44.0129,44.0603,44.0129,44.0524,1000.0
2005-03-31 14:20:00,55.84,55.84,55.84,55.84,100.0,44.0524,44.0524,44.0524,44.0524,100.0
2005-03-31 14:25:00,55.85,55.85,55.82,55.82,1200.0,44.0603,44.0603,44.0366,44.0366,1200.0
2005-03-31 14:30:00,55.87,55.97,55.86,55.93,1900.0,44.0761,44.1549,44.0682,44.1234,1900.0
2005-03-31 14:35:00,55.94,55.94,55.91,55.91,1200.0,44.1313,44.1313,44.1076,44.1076,1200.0
2005-03-31 14:40:00,55.91,55.94,55.91,55.93,900.0,44.1076,44.1313,44.1076,44.1234,900.0
2005-03-31 14:45:00,55.94,55.94,55.94,55.94,600.0,44.1313,44.1313,44.1313,44.1313,600.0
2005-03-31 14:50:00,55.94,55.94,55.91,55.91,2100.0,44.1313,44.1313,44.1076,44.1076,2100.0
2005-03-31 14:55:00,55.92,56.05,55.92,56.0,12000.0,44.1155,44.2181,44.1155,44.1786,12000.0
2005-03-31 15:00:00,55.98,55.98,55.97,55.97,300.0,44.1628,44.1628,44.1549,44.1549,300.0
2005-03-31 15:05:00,55.99,56.04,55.99,56.0,2400.0,44.1707,44.2102,44.1707,44.1786,2400.0
2005-03-31 15:10:00,56.0,56.0,55.97,55.98,3000.0,44.1786,44.1786,44.1549,44.1628,3000.0
2005-03-31 15:15:00,55.98,55.98,55.96,55.96,1000.0,44.1628,44.1628,44.1471,44.1471,1000.0
2005-03-31 15:20:00,55.95,56.08,55.95,56.07,3800.0,44.1392,44.2417,44.1392,44.2338,3800.0
2005-03-31 15:25:00,56.06,56.07,56.04,56.05,3600.0,44.2259,44.2338,44.2102,44.2181,3600.0
2005-03-31 15:30:00,56.05,56.08,56.02,56.03,10800.0,44.2181,44.2417,44.1944,44.2023,10800.0
2005-03-31 15:35:00,56.03,56.04,56.0,56.01,4500.0,44.2023,44.2102,44.1786,44.1865,4500.0
2005-03-31 15:40:00,56.0,56.0,55.98,56.0,3700.0,44.1786,44.1786,44.1628,44.1786,3700.0
2005-03-31 15:45:00,55.99,56.01,55.98,55.99,9600.0,44.1707,44.1865,44.1628,44.1707,9600.0
2005-03-31 15:50:00,55.98,55.98,55.88,55.88,1000.0,44.1628,44.1628,44.0839,44.0839,1000.0
2005-03-31 15:55:00,55.89,55.89,55.82,55.85,7800.0,44.0918,44.0918,44.0366,44.0603,7800.0
2005-04-01 09:30:00,56.15,56.25,56.15,56.25,3000.0,44.2969,44.3758,44.2969,44.3758,3000.0
2005-04-01 09:35:00,56.25,56.6,56.25,56.48,4300.0,44.3758,44.652,44.3758,44.5573,4300.0
2005-04-01 09:40:00,56.48,56.49,56.34,56.4,3300.0,44.5573,44.5652,44.4468,44.4942,3300.0
2005-04-01 09:45:00,56.37,56.6,56.37,56.53,5200.0,44.4705,44.652,44.4705,44.5967,5200.0
2005-04-01 09:50:00,56.47,56.6,56.47,56.54,4200.0,44.5494,44.652,44.5494,44.6046,4200.0
2005-04-01 09:55:00,56.54,56.68,56.49,56.67,3100.0,44.6046,44.7151,44.5652,44.7072,3100.0
2005-04-01 10:00:00,56.67,56.67,56.46,56.55,5000.0,44.7072,44.7072,44.5415,44.6125,5000.0
2005-04-01 10:05:00,56.67,56.67,56.39,56.4,2200.0,44.7072,44.7072,44.4863,44.4942,2200.0
2005-04-01 10:10:00,56.39,56.39,56.28,56.36,4100.0,44.4863,44.4863,44.3995,44.4626,4100.0
2005-04-01 10:15:00,56.33,56.33,56.21,56.22,2600.0,44.4389,44.4389,44.3443,44.3522,2600.0
2005-04-01 10:20:00,56.23,56.3,56.21,56.27,5200.0,44.3601,44.4153,44.3443,44.3916,5200.0
2005-04-01 10:25:00,56.26,56.26,56.16,56.16,3600.0,44.3837,44.3837,44.3048,44.3048,3600.0
2005-04-01 10:30:00,56.07,56.07,55.88,56.05,4200.0,44.2338,44.2338,44.0839,44.2181,4200.0
2005-04-01 10:35:00,56.05,56.15,56.01,56.1,2500.0,44.2181,44.2969,44.1865,44.2575,2500.0
2005-04-01 10:40:00,56.1,56.15,56.09,56.11,1400.0,44.2575,44.2969,44.2496,44.2654,1400.0
2005-04-01 10:45:00,56.12,56.17,56.12,56.14,1000.0,44.2733,44.3127,44.2733,44.2891,1000.0
2005-04-01 10:50:00,56.15,56.22,56.15,56.22,2900.0,44.2969,44.3522,44.2969,44.3522,2900.0
2005-04-01 10:55:00,56.22,56.22,56.01,56.01,3800.0,44.3522,44.3522,44.1865,44.1865,3800.0
2005-04-01 11:00:00,55.97,55.98,55.97,55.98,600.0,44.1549,44.1628,44.1549,44.1628,600.0
2005-04-01 11:05:00,55.98,56.04,55.98,56.04,4400.0,44.1628,44.2102,44.1628,44.2102,4400.0
2005-04-01 11:10:00,56.14,56.14,56.11,56.11,1000.0,44.2891,44.2891,44.2654,44.2654,1000.0
2005-04-01 11:15:00,56.08,56.2,56.08,56.17,3100.0,44.2417,44.3364,44.2417,44.3127,3100.0
2005-04-01 11:20:00,56.16,56.36,56.16,56.36,9400.0,44.3048,44.4626,44.3048,44.4626,9400.0
2005-04-01 11:25:00,56.35,56.35,56.23,56.23,1600.0,44.4547,44.4547,44.3601,44.3601,1600.0
2005-04-01 11:30:00,56.24,56.3,56.24,56.3,1500.0,44.3679,44.4153,44.3679,44.4153,1500.0
2005-04-01 11:35:00,56.3,56.3,56.23,56.27,1900.0,44.4153,44.4153,44.3601,44.3916,1900.0
2005-04-01 11:40:00,56.26,56.26,56.19,56.2,400.0,44.3837,44.3837,44.3285,44.3364,400.0
2005-04-01 11:45:00,56.23,56.23,56.19,56.23,1800.0,44.3601,44.3601,44.3285,44.3601,1800.0
2005-04-01 11:50:00,56.24,56.36,56.24,56.36,1400.0,44.3679,44.4626,44.3679,44.4626,1400.0
2005-04-01 11:55:00,56.38,56.38,56.37,56.37,400.0,44.4784,44.4784,44.4705,44.4705,400.0
2005-04-01 12:00:00,56.35,56.36,56.35,56.36,1000.0,44.4547,44.4626,44.4547,44.4626,1000.0
2005-04-01 12:05:00,56.36,56.37,56.3,56.3,600.0,44.4626,44.4705,44.4153,44.4153,600.0
2005-04-01 12:10:00,56.3,56.3,56.21,56.22,1400.0,44.4153,44.4153,44.3443,44.3522,1400.0
2005-04-01 12:15:00,56.21,56.26,56.21,56.26,1100.0,44.3443,44.3837,44.3443,44.3837,1100.0
2005-04-01 12:20:00,56.23,56.24,56.21,56.22,2600.0,44.3601,44.3679,44.3443,44.3522,2600.0
2005-04-01 12:25:00,56.23,56.23,56.18,56.18,2600.0,44.3601,44.3601,44.3206,44.3206,2600.0
2005-04-01 12:30:00,56.17,56.17,56.12,56.12,2000.0,44.3127,44.3127,44.2733,44.2733,2000.0
2005-04-01 12:35:00,56.11,56.11,56.09,56.09,1200.0,44.2654,44.2654,44.2496,44.2496,1200.0
2005-04-01 12:40:00,56.1,56.19,56.1,56.19,3700.0,44.2575,44.3285,44.2575,44.3285,3700.0
2005-04-01 12:45:00,56.2,56.21,56.15,56.15,700.0,44.3364,44.3443,44.2969,44.2969,700.0
2005-04-01 12:50:00,56.13,56.13,56.1,56.1,1700.0,44.2812,44.2812,44.2575,44.2575,1700.0
2005-04-01 12:55:00,56.08,56.08,56.08,56.08,200.0,44.2417,44.2417,44.2417,44.2417,200.0
2005-04-01 13:00:00,56.03,56.04,56.02,56.03,2300.0,44.2023,44.2102,44.1944,44.2023,2300.0
2005-04-01 13:05:00,56.05,56.05,56.02,56.05,900.0,44.2181,44.2181,44.1944,44.2181,900.0
2005-04-01 13:10:00,56.05,56.05,56.03,56.05,2100.0,44.2181,44.2181,44.2023,44.2181,2100.0
2005-04-01 13:15:00,56.04,56.05,56.03,56.03,900.0,44.2102,44.2181,44.2023,44.2023,900.0
2005-04-01 13:20:00,56.03,56.05,56.03,56.03,1800.0,44.2023,44.2181,44.2023,44.2023,1800.0
2005-04-01 13:25:00,56.04,56.04,55.99,56.04,800.0,44.2102,44.2102,44.1707,44.2102,800.0
2005-04-01 13:30:00,56.04,56.04,55.94,55.94,1800.0,44.2102,44.2102,44.1313,44.1313,1800.0
2005-04-01 13:35:00,55.93,56.05,55.93,56.04,3500.0,44.1234,44.2181,44.1234,44.2102,3500.0
2005-04-01 13:40:00,56.03,56.03,56.01,56.03,1900.0,44.2023,44.2023,44.1865,44.2023,1900.0
2005-04-01 13:45:00,56.05,56.05,56.05,56.05,600.0,44.2181,44.2181,44.2181,44.2181,600.0
2005-04-01 13:50:00,56.05,56.05,56.01,56.05,1800.0,44.2181,44.2181,44.1865,44.2181,1800.0
2005-04-01 13:55:00,56.05,56.05,56.01,56.05,1200.0,44.2181,44.2181,44.1865,44.2181,1200.0
2005-04-01 14:00:00,56.04,56.05,56.02,56.04,1400.0,44.2102,44.2181,44.1944,44.2102,1400.0
2005-04-01 14:05:00,56.05,56.06,56.03,56.04,1700.0,44.2181,44.2259,44.2023,44.2102,1700.0
2005-04-01 14:10:00,56.04,56.13,56.04,56.12,2700.0,44.2102,44.2812,44.2102,44.2733,2700.0
2005-04-01 14:15:00,56.12,56.12,56.05,56.1,800.0,44.2733,44.2733,44.2181,44.2575,800.0
2005-04-01 14:20:00,56.12,56.14,56.12,56.14,2300.0,44.2733,44.2891,44.2733,44.2891,2300.0
2005-04-01 14:25:00,56.14,56.14,56.12,56.12,3900.0,44.2891,44.2891,44.2733,44.2733,3900.0
2005-04-01 14:30:00,56.12,56.17,56.12,56.17,2900.0,44.2733,44.3127,44.2733,44.3127,2900.0
2005-04-01 14:35:00,56.17,56.17,56.15,56.15,4000.0,44.3127,44.3127,44.2969,44.2969,4000.0
2005-04-01 14:40:00,56.14,56.15,56.09,56.1,1300.0,44.2891,44.2969,44.2496,44.2575,1300.0
2005-04-01 14:45:00,56.06,56.13,56.06,56.1,4200.0,44.2259,44.2812,44.2259,44.2575,4200.0
2005-04-01 14:50:00,56.09,56.21,56.09,56.17,5700.0,44.2496,44.3443,44.2496,44.3127,5700.0
2005-04-01 14:55:00,56.17,56.18,56.17,56.17,4300.0,44.3127,44.3206,44.3127,44.3127,4300.0
2005-04-01 15:00:00,56.18,56.25,56.17,56.25,10900.0,44.3206,44.3758,44.3127,44.3758,10900.0
2005-04-01 15:05:00,56.26,56.27,56.25,56.27,2300.0,44.3837,44.3916,44.3758,44.3916,2300.0
2005-04-01 15:10:00,56.29,56.41,56.25,56.41,3600.0,44.4074,44.5021,44.3758,44.5021,3600.0
2005-04-01 15:15:00,56.42,56.42,56.36,56.38,2800.0,44.5099,44.5099,44.4626,44.4784,2800.0
2005-04-01 15:20:00,56.44,56.44,56.42,56.43,5700.0,44.5257,44.5257,44.5099,44.5178,5700.0
2005-04-01 15:25:00,56.43,56.44,56.36,56.37,3800.0,44.5178,44.5257,44.4626,44.4705,3800.0
2005-04-01 15:30:00,56.36,56.37,56.2,56.36,8000.0,44.4626,44.4705,44.3364,44.4626,8000.0
2005-04-01 15:35:00,56.4,56.4,56.3,56.32,1800.0,44.4942,44.4942,44.4153,44.4311,1800.0
2005-04-01 15:40:00,56.32,56.32,56.29,56.32,2700.0,44.4311,44.4311,44.4074,44.4311,2700.0
2005-04-01 15:45:00,56.4,56.4,56.34,56.39,2300.0,44.4942,44.4942,44.4468,44.4863,2300.0
2005-04-01 15:50:00,56.39,56.41,56.35,56.35,2300.0,44.4863,44.5021,44.4547,44.4547,2300.0
2005-04-01 15:55:00,56.33,56.34,56.3,56.33,6100.0,44.4389,44.4468,44.4153,44.4389,6100.0
2005-04-04 09:30:00,56.32,56.32,56.16,56.16,500.0,44.4311,44.4311,44.3048,44.3048,500.0
2005-04-04 09:35:00,56.15,56.18,56.0,56.0,700.0,44.2969,44.3206,44.1786,44.1786,700.0
2005-04-04 09:40:00,55.91,55.96,55.91,55.91,300.0,44.1076,44.1471,44.1076,44.1076,300.0
2005-04-04 09:45:00,55.9,55.95,55.83,55.95,7800.0,44.0997,44.1392,44.0445,44.1392,7800.0
2005-04-04 09:50:00,55.85,55.95,55.85,55.95,300.0,44.0603,44.1392,44.0603,44.1392,300.0
2005-04-04 09:55:00,55.93,55.97,55.9,55.91,1800.0,44.1234,44.1549,44.0997,44.1076,1800.0
2005-04-04 10:00:00,55.98,56.0,55.92,55.93,1500.0,44.1628,44.1786,44.1155,44.1234,1500.0
2005-04-04 10:05:00,55.92,55.94,55.87,55.87,2400.0,44.1155,44.1313,44.0761,44.0761,2400.0
2005-04-04 10:10:00,55.87,55.87,55.87,55.87,0.0,44.0761,44.0761,44.0761,44.0761,0.0
2005-04-04 10:15:00,55.83,55.84,55.81,55.83,2700.0,44.0445,44.0524,44.0287,44.0445,2700.0
2005-04-04 10:20:00,55.8,55.8,55.68,55.68,1800.0,44.0208,44.0208,43.9262,43.9262,1800.0
2005-04-04 10:25:00,55.68,55.76,55.68,55.76,4100.0,43.9262,43.9893,43.9262,43.9893,4100.0
2005-04-04 10:30:00,55.73,55.73,55.7,55.7,3000.0,43.9656,43.9656,43.9419,43.9419,3000.0
2005-04-04 10:35:00,55.71,55.73,55.71,55.73,3100.0,43.9498,43.9656,43.9498,43.9656,3100.0
2005-04-04 10:40:00,55.73,55.77,55.72,55.77,1300.0,43.9656,43.9972,43.9577,43.9972,1300.0
2005-04-04 10:45:00,55.77,55.81,55.77,55.81,1400.0,43.9972,44.0287,43.9972,44.0287,1400.0
2005-04-04 10:50:00,55.77,55.8,55.77,55.79,1900.0,43.9972,44.0208,43.9972,44.0129,1900.0
2005-04-04 10:55:00,55.79,55.85,55.79,55.85,2100.0,44.0129,44.0603,44.0129,44.0603,2100.0
2005-04-04 11:00:00,55.85,55.93,55.85,55.93,2400.0,44.0603,44.1234,44.0603,44.1234,2400.0
2005-04-04 11:05:00,55.92,56.05,55.92,56.03,2000.0,44.1155,44.2181,44.1155,44.2023,2000.0
2005-04-04 11:10:00,56.04,56.04,55.98,55.98,1600.0,44.2102,44.2102,44.1628,44.1628,1600.0
2005-04-04 11:15:00,55.9,55.91,55.85,55.85,2600.0,44.0997,44.1076,44.0603,44.0603,2600.0
2005-04-04 11:20:00,55.8,55.8,55.73,55.76,1000.0,44.0208,44.0208,43.9656,43.9893,1000.0
2005-04-04 11:25:00,55.75,55.8,55.73,55.73,1900.0,43.9814,44.0208,43.9656,43.9656,1900.0
2005-04-04 11:30:00,55.71,55.79,55.71,55.79,900.0,43.9498,44.0129,43.9498,44.0129,900.0
2005-04-04 11:35:00,55.75,55.77,55.72,55.75,1500.0,43.9814,43.9972,43.9577,43.9814,1500.0
2005-04-04 11:40:00,55.75,55.76,55.7,55.76,2000.0,43.9814,43.9893,43.9419,43.9893,2000.0
2005-04-04 11:45:00,55.7,55.8,55.7,55.8,2300.0,43.9419,44.0208,43.9419,44.0208,2300.0
2005-04-04 11:50:00,55.75,55.8,55.73,55.8,1600.0,43.9814,44.0208,43.9656,44.0208,1600.0
2005-04-04 11:55:00,55.78,55.82,55.75,55.76,2100.0,44.0051,44.0366,43.9814,43.9893,2100.0
2005-04-04 12:00:00,55.77,55.77,55.72,55.72,1800.0,43.9972,43.9972,43.9577,43.9577,1800.0
2005-04-04 12:05:00,55.72,55.79,55.69,55.73,4700.0,43.9577,44.0129,43.9341,43.9656,4700.0
2005-04-04 12:10:00,55.68,55.7,55.68,55.7,2700.0,43.9262,43.9419,43.9262,43.9419,2700.0
2005-04-04 12:15:00,55.66,55.76,55.63,55.65,4600.0,43.9104,43.9893,43.8867,43.9025,4600.0
2005-04-04 12:20:00,55.66,55.72,55.65,55.68,2900.0,43.9104,43.9577,43.9025,43.9262,2900.0
2005-04-04 12:25:00,55.65,55.75,55.6,55.75,2100.0,43.9025,43.9814,43.863,43.9814,2100.0
2005-04-04 12:30:00,55.71,55.77,55.7,55.71,1800.0,43.9498,43.9972,43.9419,43.9498,1800.0
2005-04-04 12:35:00,55.74,55.8,55.74,55.78,2000.0,43.9735,44.0208,43.9735,44.0051,2000.0
2005-04-04 12:40:00,55.78,55.78,55.69,55.69,1600.0,44.0051,44.0051,43.9341,43.9341,1600.0
2005-04-04 12:45:00,55.72,55.85,55.72,55.85,3100.0,43.9577,44.0603,43.9577,44.0603,3100.0
2005-04-04 12:50:00,55.77,55.77,55.7,55.76,2100.0,43.9972,43.9972,43.9419,43.9893,2100.0
2005-04-04 12:55:00,55.76,55.81,55.76,55.81,2100.0,43.9893,44.0287,43.9893,44.0287,2100.0
2005-04-04 13:00:00,55.82,55.82,55.73,55.74,2400.0,44.0366,44.0366,43.9656,43.9735,2400.0
2005-04-04 13:05:00,55.74,55.75,55.73,55.73,1700.0,43.9735,43.9814,43.9656,43.9656,1700.0
2005-04-04 13:10:00,55.74,55.76,55.65,55.72,4000.0,43.9735,43.9893,43.9025,43.9577,4000.0
2005-04-04 13:15:00,55.7,55.76,55.68,55.69,3100.0,43.9419,43.9893,43.9262,43.9341,3100.0
2005-04-04 13:20:00,55.7,55.74,55.68,55.74,1800.0,43.9419,43.9735,43.9262,43.9735,1800.0
2005-04-04 13:25:00,55.7,55.75,55.69,55.71,1300.0,43.9419,43.9814,43.9341,43.9498,1300.0
2005-04-04 13:30:00,55.74,55.78,55.72,55.75,2400.0,43.9735,44.0051,43.9577,43.9814,2400.0
2005-04-04 13:35:00,55.75,55.76,55.75,55.75,500.0,43.9814,43.9893,43.9814,43.9814,500.0
2005-04-04 13:40:00,55.74,55.78,55.74,55.78,1600.0,43.9735,44.0051,43.9735,44.0051,1600.0
2005-04-04 13:45:00,55.78,55.82,55.76,55.76,2000.0,44.0051,44.0366,43.9893,43.9893,2000.0
2005-04-04 13:50:00,55.76,55.82,55.76,55.82,1700.0,43.9893,44.0366,43.9893,44.0366,1700.0
2005-04-04 13:55:00,55.83,55.9,55.83,55.86,2500.0,44.0445,44.0997,44.0445,44.0682,2500.0
2005-04-04 14:00:00,55.87,55.95,55.87,55.92,3700.0,44.0761,44.1392,44.0761,44.1155,3700.0
2005-04-04 14:05:00,55.9,55.93,55.89,55.93,1300.0,44.0997,44.1234,44.0918,44.1234,1300.0
2005-04-04 14:10:00,55.93,55.95,55.92,55.92,3300.0,44.1234,44.1392,44.1155,44.1155,3300.0
2005-04-04 14:15:00,55.92,55.92,55.9,55.9,1000.0,44.1155,44.1155,44.0997,44.0997,1000.0
2005-04-04 14:20:00,55.92,55.96,55.92,55.96,1700.0,44.1155,44.1471,44.1155,44.1471,1700.0
2005-04-04 14:25:00,55.96,55.96,55.92,55.95,1500.0,44.1471,44.1471,44.1155,44.1392,1500.0
2005-04-04 14:30:00,55.95,55.96,55.94,55.96,1000.0,44.1392,44.1471,44.1313,44.1471,1000.0
2005-04-04 14:35:00,55.97,56.06,55.94,56.06,3600.0,44.1549,44.2259,44.1313,44.2259,3600.0
2005-04-04 14:40:00,56.08,56.12,56.08,56.12,1100.0,44.2417,44.2733,44.2417,44.2733,1100.0
2005-04-04 14:45:00,56.11,56.12,56.09,56.1,1800.0,44.2654,44.2733,44.2496,44.2575,1800.0
2005-04-04 14:50:00,56.08,56.1,56.08,56.1,1100.0,44.2417,44.2575,44.2417,44.2575,1100.0
2005-04-04 14:55:00,56.09,56.13,56.09,56.13,1700.0,44.2496,44.2812,44.2496,44.2812,1700.0
2005-04-04 15:00:00,56.12,56.2,56.12,56.2,2700.0,44.2733,44.3364,44.2733,44.3364,2700.0
2005-04-04 15:05:00,56.2,56.25,56.2,56.24,800.0,44.3364,44.3758,44.3364,44.3679,800.0
2005-04-04 15:10:00,56.24,56.25,56.24,56.25,800.0,44.3679,44.3758,44.3679,44.3758,800.0
2005-04-04 15:15:00,56.24,56.29,56.23,56.29,3100.0,44.3679,44.4074,44.3601,44.4074,3100.0
2005-04-04 15:20:00,56.29,56.36,56.29,56.36,2600.0,44.4074,44.4626,44.4074,44.4626,2600.0
2005-04-04 15:25:00,56.38,56.41,56.38,56.38,4700.0,44.4784,44.5021,44.4784,44.4784,4700.0
2005-04-04 15:30:00,56.27,56.3,56.27,56.28,6300.0,44.3916,44.4153,44.3916,44.3995,6300.0
2005-04-04 15:35:00,56.28,56.3,56.2,56.22,5100.0,44.3995,44.4153,44.3364,44.3522,5100.0
2005-04-04 15:40:00,56.22,56.27,56.22,56.26,5000.0,44.3522,44.3916,44.3522,44.3837,5000.0
2005-04-04 15:45:00,56.26,56.26,56.18,56.19,2300.0,44.3837,44.3837,44.3206,44.3285,2300.0
2005-04-04 15:50:00,56.19,56.19,56.12,56.12,2800.0,44.3285,44.3285,44.2733,44.2733,2800.0
2005-04-04 15:55:00,56.11,56.12,56.09,56.09,4200.0,44.2654,44.2733,44.2496,44.2496,4200.0
2005-04-05 09:30:00,56.15,56.35,56.15,56.35,2500.0,44.2969,44.4547,44.2969,44.4547,2500.0
2005-04-05 09:35:00,56.37,56.4,56.35,56.4,2000.0,44.4705,44.4942,44.4547,44.4942,2000.0
2005-04-05 09:40:00,56.4,56.4,56.3,56.32,2700.0,44.4942,44.4942,44.4153,44.4311,2700.0
2005-04-05 09:45:00,56.32,56.53,56.28,56.53,2300.0,44.4311,44.5967,44.3995,44.5967,2300.0
2005-04-05 09:50:00,56.53,56.7,56.53,56.69,3800.0,44.5967,44.7308,44.5967,44.723,3800.0
2005-04-05 09:55:00,56.67,56.77,56.67,56.76,2700.0,44.7072,44.7861,44.7072,44.7782,2700.0
2005-04-05 10:00:00,56.77,56.84,56.74,56.78,5900.0,44.7861,44.8413,44.7624,44.794,5900.0
2005-04-05 10:05:00,56.78,56.78,56.67,56.73,3200.0,44.794,44.794,44.7072,44.7545,3200.0
2005-04-05 10:10:00,56.74,56.75,56.69,56.69,1500.0,44.7624,44.7703,44.723,44.723,1500.0
2005-04-05 10:15:00,56.69,56.72,56.67,56.67,3500.0,44.723,44.7466,44.7072,44.7072,3500.0
2005-04-05 10:20:00,56.68,56.68,56.64,56.67,3100.0,44.7151,44.7151,44.6835,44.7072,3100.0
2005-04-05 10:25:00,56.67,56.77,56.67,56.76,3100.0,44.7072,44.7861,44.7072,44.7782,3100.0
2005-04-05 10:30:00,56.76,56.95,56.76,56.95,4500.0,44.7782,44.9281,44.7782,44.9281,4500.0
2005-04-05 10:35:00,56.95,56.95,56.85,56.88,7500.0,44.9281,44.9281,44.8492,44.8728,7500.0
2005-04-05 10:40:00,56.89,56.9,56.81,56.82,4200.0,44.8807,44.8886,44.8176,44.8255,4200.0
2005-04-05 10:45:00,56.81,56.81,56.76,56.8,4200.0,44.8176,44.8176,44.7782,44.8097,4200.0
2005-04-05 10:50:00,56.8,56.8,56.76,56.76,500.0,44.8097,44.8097,44.7782,44.7782,500.0
2005-04-05 10:55:00,56.75,56.78,56.75,56.75,3400.0,44.7703,44.794,44.7703,44.7703,3400.0
2005-04-05 11:00:00,56.73,56.74,56.62,56.63,1500.0,44.7545,44.7624,44.6677,44.6756,1500.0
2005-04-05 11:05:00,56.61,56.61,56.59,56.59,4000.0,44.6598,44.6598,44.6441,44.6441,4000.0
2005-04-05 11:10:00,56.54,56.55,56.54,56.55,900.0,44.6046,44.6125,44.6046,44.6125,900.0
2005-04-05 11:15:00,56.56,56.58,56.56,56.58,200.0,44.6204,44.6362,44.6204,44.6362,200.0
2005-04-05 11:20:00,56.56,56.58,56.56,56.58,1100.0,44.6204,44.6362,44.6204,44.6362,1100.0
2005-04-05 11:25:00,56.57,56.57,56.55,56.56,2200.0,44.6283,44.6283,44.6125,44.6204,2200.0
2005-04-05 11:30:00,56.52,56.53,56.51,56.53,1800.0,44.5888,44.5967,44.581,44.5967,1800.0
2005-04-05 11:35:00,56.53,56.65,56.53,56.65,1900.0,44.5967,44.6914,44.5967,44.6914,1900.0
2005-04-05 11:40:00,56.65,56.65,56.59,56.62,2600.0,44.6914,44.6914,44.6441,44.6677,2600.0
2005-04-05 11:45:00,56.6,56.6,56.55,56.55,700.0,44.652,44.652,44.6125,44.6125,700.0
2005-04-05 11:50:00,56.55,56.55,56.52,56.52,2100.0,44.6125,44.6125,44.5888,44.5888,2100.0
2005-04-05 11:55:00,56.53,56.53,56.51,56.52,2900.0,44.5967,44.5967,44.581,44.5888,2900.0
2005-04-05 12:00:00,56.52,56.55,56.52,56.54,1200.0,44.5888,44.6125,44.5888,44.6046,1200.0
2005-04-05 12:05:00,56.53,56.57,56.53,56.55,3800.0,44.5967,44.6283,44.5967,44.6125,3800.0
2005-04-05 12:10:00,56.55,56.63,56.54,56.63,4200.0,44.6125,44.6756,44.6046,44.6756,4200.0
2005-04-05 12:15:00,56.62,56.65,56.62,56.64,2400.0,44.6677,44.6914,44.6677,44.6835,2400.0
2005-04-05 12:20:00,56.62,56.7,56.62,56.7,2300.0,44.6677,44.7308,44.6677,44.7308,2300.0
2005-04-05 12:25:00,56.7,56.72,56.68,56.72,2300.0,44.7308,44.7466,44.7151,44.7466,2300.0
2005-04-05 12:30:00,56.72,56.72,56.69,56.69,600.0,44.7466,44.7466,44.723,44.723,600.0
2005-04-05 12:35:00,56.69,56.7,56.67,56.7,2100.0,44.723,44.7308,44.7072,44.7308,2100.0
2005-04-05 12:40:00,56.7,56.73,56.7,56.73,2900.0,44.7308,44.7545,44.7308,44.7545,2900.0
2005-04-05 12:45:00,56.73,56.75,56.73,56.75,4200.0,44.7545,44.7703,44.7545,44.7703,4200.0
2005-04-05 12:50:00,56.75,56.75,56.75,56.75,5400.0,44.7703,44.7703,44.7703,44.7703,5400.0
2005-04-05 12:55:00,56.75,56.76,56.75,56.76,900.0,44.7703,44.7782,44.7703,44.7782,900.0
2005-04-05 13:00:00,56.76,56.81,56.76,56.79,1700.0,44.7782,44.8176,44.7782,44.8018,1700.0
2005-04-05 13:05:00,56.78,56.83,56.78,56.83,1800.0,44.794,44.8334,44.794,44.8334,1800.0
2005-04-05 13:10:00,56.83,56.85,56.83,56.85,1900.0,44.8334,44.8492,44.8334,44.8492,1900.0
2005-04-05 13:15:00,56.85,56.85,56.81,56.81,5400.0,44.8492,44.8492,44.8176,44.8176,5400.0
2005-04-05 13:20:00,56.81,56.81,56.81,56.81,3800.0,44.8176,44.8176,44.8176,44.8176,3800.0
2005-04-05 13:25:00,56.8,56.82,56.8,56.81,6600.0,44.8097,44.8255,44.8097,44.8176,6600.0
2005-04-05 13:30:00,56.77,56.77,56.77,56.77,2600.0,44.7861,44.7861,44.7861,44.7861,2600.0
2005-04-05 13:35:00,56.79,56.8,56.76,56.78,2500.0,44.8018,44.8097,44.7782,44.794,2500.0
2005-04-05 13:40:00,56.78,56.78,56.76,56.77,1100.0,44.794,44.794,44.7782,44.7861,1100.0
2005-04-05 13:45:00,56.77,56.82,56.72,56.82,1400.0,44.7861,44.8255,44.7466,44.8255,1400.0
2005-04-05 13:50:00,56.82,56.82,56.8,56.81,800.0,44.8255,44.8255,44.8097,44.8176,800.0
2005-04-05 13:55:00,56.79,56.82,56.79,56.82,900.0,44.8018,44.8255,44.8018,44.8255,900.0
2005-04-05 14:00:00,56.81,56.81,56.81,56.81,3200.0,44.8176,44.8176,44.8176,44.8176,3200.0
2005-04-05 14:05:00,56.81,56.83,56.81,56.83,3000.0,44.8176,44.8334,44.8176,44.8334,3000.0
2005-04-05 14:10:00,56.83,56.85,56.83,56.85,800.0,44.8334,44.8492,44.8334,44.8492,800.0
2005-04-05 14:15:00,56.84,56.84,56.8,56.8,7100.0,44.8413,44.8413,44.8097,44.8097,7100.0
2005-04-05 14:20:00,56.8,56.81,56.78,56.81,3200.0,44.8097,44.8176,44.794,44.8176,3200.0
2005-04-05 14:25:00,56.87,57.0,56.87,57.0,6200.0,44.865,44.9675,44.865,44.9675,6200.0
2005-04-05 14:30:00,57.0,57.0,56.95,56.98,6800.0,44.9675,44.9675,44.9281,44.9517,6800.0
2005-04-05 14:35:00,56.99,57.0,56.96,56.99,4100.0,44.9596,44.9675,44.936,44.9596,4100.0
2005-04-05 14:40:00,56.96,56.96,56.93,56.93,1000.0,44.936,44.936,44.9123,44.9123,1000.0
2005-04-05 14:45:00,56.93,56.93,56.83,56.87,8000.0,44.9123,44.9123,44.8334,44.865,8000.0
2005-04-05 14:50:00,56.87,56.92,56.87,56.9,4900.0,44.865,44.9044,44.865,44.8886,4900.0
2005-04-05 14:55:00,56.94,56.95,56.94,56.95,6000.0,44.9202,44.9281,44.9202,44.9281,6000.0
2005-04-05 15:00:00,56.95,57.04,56.94,57.0,8600.0,44.9281,44.9991,44.9202,44.9675,8600.0
2005-04-05 15:05:00,57.0,57.02,57.0,57.02,3400.0,44.9675,44.9833,44.9675,44.9833,3400.0
2005-04-05 15:10:00,57.01,57.01,56.98,57.0,3100.0,44.9754,44.9754,44.9517,44.9675,3100.0
2005-04-05 15:15:00,57.01,57.01,56.98,56.98,2700.0,44.9754,44.9754,44.9517,44.9517,2700.0
2005-04-05 15:20:00,56.99,57.07,56.99,57.06,6400.0,44.9596,45.0227,44.9596,45.0148,6400.0
2005-04-05 15:25:00,57.05,57.06,57.05,57.05,6400.0,45.007,45.0148,45.007,45.007,6400.0
2005-04-05 15:30:00,57.05,57.11,57.05,57.11,7900.0,45.007,45.0543,45.007,45.0543,7900.0
2005-04-05 15:35:00,57.11,57.14,57.08,57.09,4800.0,45.0543,45.078,45.0306,45.0385,4800.0
2005-04-05 15:40:00,57.08,57.13,57.07,57.12,6800.0,45.0306,45.0701,45.0227,45.0622,6800.0
2005-04-05 15:45:00,57.12,57.14,57.08,57.1,6000.0,45.0622,45.078,45.0306,45.0464,6000.0
2005-04-05 15:50:00,57.09,57.09,57.05,57.07,8700.0,45.0385,45.0385,45.007,45.0227,8700.0
2005-04-05 15:55:00,57.06,57.06,57.04,57.05,2400.0,45.0148,45.0148,44.9991,45.007,2400.0
2005-04-06 09:30:00,57.0,57.3,57.0,57.3,2100.0,44.9675,45.2042,44.9675,45.2042,2100.0
2005-04-06 09:35:00,57.2,57.2,57.1,57.11,900.0,45.1253,45.1253,45.0464,45.0543,900.0
2005-04-06 09:40:00,57.04,57.1,57.03,57.06,2400.0,44.9991,45.0464,44.9912,45.0148,2400.0
2005-04-06 09:45:00,57.16,57.16,56.96,57.0,10300.0,45.0937,45.0937,44.936,44.9675,10300.0
2005-04-06 09:50:00,57.01,57.04,57.01,57.04,2200.0,44.9754,44.9991,44.9754,44.9991,2200.0
2005-04-06 09:55:00,57.03,57.03,56.85,56.85,3300.0,44.9912,44.9912,44.8492,44.8492,3300.0
2005-04-06 10:00:00,56.92,56.95,56.89,56.91,1800.0,44.9044,44.9281,44.8807,44.8965,1800.0
2005-04-06 10:05:00,56.91,57.0,56.89,56.89,2100.0,44.8965,44.9675,44.8807,44.8807,2100.0
2005-04-06 10:10:00,56.89,56.89,56.86,56.88,3400.0,44.8807,44.8807,44.8571,44.8728,3400.0
2005-04-06 10:15:00,56.87,56.9,56.86,56.9,2600.0,44.865,44.8886,44.8571,44.8886,2600.0
2005-04-06 10:20:00,56.87,56.87,56.87,56.87,100.0,44.865,44.865,44.865,44.865,100.0
2005-04-06 10:25:00,56.88,56.9,56.85,56.88,4000.0,44.8728,44.8886,44.8492,44.8728,4000.0
2005-04-06 10:30:00,56.91,57.01,56.91,56.94,1500.0,44.8965,44.9754,44.8965,44.9202,1500.0
2005-04-06 10:35:00,56.9,56.9,56.8,56.82,5200.0,44.8886,44.8886,44.8097,44.8255,5200.0
2005-04-06 10:40:00,56.83,56.89,56.8,56.89,1900.0,44.8334,44.8807,44.8097,44.8807,1900.0
2005-04-06 10:45:00,56.9,57.02,56.9,56.99,2000.0,44.8886,44.9833,44.8886,44.9596,2000.0
2005-04-06 10:50:00,57.01,57.01,57.01,57.01,100.0,44.9754,44.9754,44.9754,44.9754,100.0
2005-04-06 10:55:00,56.97,56.99,56.97,56.97,900.0,44.9438,44.9596,44.9438,44.9438,900.0
2005-04-06 11:00:00,56.97,56.98,56.95,56.98,1200.0,44.9438,44.9517,44.9281,44.9517,1200.0
2005-04-06 11:05:00,57.03,57.03,57.01,57.02,2200.0,44.9912,44.9912,44.9754,44.9833,2200.0
2005-04-06 11:10:00,57.03,57.23,57.03,57.17,1600.0,44.9912,45.149,44.9912,45.1016,1600.0
2005-04-06 11:15:00,57.2,57.21,57.1,57.12,800.0,45.1253,45.1332,45.0464,45.0622,800.0
2005-04-06 11:20:00,57.08,57.08,57.07,57.08,900.0,45.0306,45.0306,45.0227,45.0306,900.0
2005-04-06 11:25:00,57.08,57.18,57.08,57.15,2400.0,45.0306,45.1095,45.0306,45.0858,2400.0
2005-04-06 11:30:00,57.15,57.16,57.03,57.03,2100.0,45.0858,45.0937,44.9912,44.9912,2100.0
2005-04-06 11:35:00,57.02,57.05,57.02,57.03,700.0,44.9833,45.007,44.9833,44.9912,700.0
2005-04-06 11:40:00,57.03,57.03,56.95,56.96,1500.0,44.9912,44.9912,44.9281,44.936,1500.0
2005-04-06 11:45:00,56.97,56.98,56.96,56.96,500.0,44.9438,44.9517,44.936,44.936,500.0
2005-04-06 11:50:00,56.98,56.99,56.98,56.98,500.0,44.9517,44.9596,44.9517,44.9517,500.0
2005-04-06 11:55:00,56.98,56.99,56.9,56.9,2200.0,44.9517,44.9596,44.8886,44.8886,2200.0
2005-04-06 12:00:00,56.9,56.91,56.89,56.9,1900.0,44.8886,44.8965,44.8807,44.8886,1900.0
2005-04-06 12:05:00,56.86,56.87,56.86,56.86,1100.0,44.8571,44.865,44.8571,44.8571,1100.0
2005-04-06 12:10:00,56.91,56.91,56.85,56.85,200.0,44.8965,44.8965,44.8492,44.8492,200.0
2005-04-06 12:15:00,56.81,56.81,56.75,56.75,500.0,44.8176,44.8176,44.7703,44.7703,500.0
2005-04-06 12:20:00,56.75,56.85,56.75,56.85,1500.0,44.7703,44.8492,44.7703,44.8492,1500.0
2005-04-06 12:25:00,56.85,56.96,56.85,56.96,1100.0,44.8492,44.936,44.8492,44.936,1100.0
2005-04-06 12:30:00,56.92,57.0,56.92,57.0,2000.0,44.9044,44.9675,44.9044,44.9675,2000.0
2005-04-06 12:35:00,56.98,57.04,56.93,57.04,1000.0,44.9517,44.9991,44.9123,44.9991,1000.0
2005-04-06 12:40:00,57.02,57.02,56.99,56.99,400.0,44.9833,44.9833,44.9596,44.9596,400.0
2005-04-06 12:45:00,56.99,57.01,56.99,57.01,400.0,44.9596,44.9754,44.9596,44.9754,400.0
2005-04-06 12:50:00,56.99,57.0,56.97,56.98,1700.0,44.9596,44.9675,44.9438,44.9517,1700.0
2005-04-06 12:55:00,56.98,57.02,56.98,57.02,600.0,44.9517,44.9833,44.9517,44.9833,600.0
2005-04-06 13:00:00,57.02,57.1,57.02,57.1,2000.0,44.9833,45.0464,44.9833,45.0464,2000.0
2005-04-06 13:05:00,57.11,57.15,57.11,57.12,1200.0,45.0543,45.0858,45.0543,45.0622,1200.0
2005-04-06 13:10:00,57.11,57.11,57.11,57.11,100.0,45.0543,45.0543,45.0543,45.0543,100.0
2005-04-06 13:15:00,57.11,57.11,57.04,57.04,1300.0,45.0543,45.0543,44.9991,44.9991,1300.0
2005-04-06 13:20:00,57.05,57.06,57.02,57.02,800.0,45.007,45.0148,44.9833,44.9833,800.0
2005-04-06 13:25:00,57.01,57.02,57.0,57.0,600.0,44.9754,44.9833,44.9675,44.9675,600.0
2005-04-06 13:30:00,57.0,57.01,57.0,57.01,300.0,44.9675,44.9754,44.9675,44.9754,300.0
2005-04-06 13:35:00,57.01,57.03,56.99,56.99,3100.0,44.9754,44.9912,44.9596,44.9596,3100.0
2005-04-06 13:40:00,56.99,57.0,56.99,57.0,700.0,44.9596,44.9675,44.9596,44.9675,700.0
2005-04-06 13:45:00,57.02,57.02,56.96,56.96,900.0,44.9833,44.9833,44.936,44.936,900.0
2005-04-06 13:50:00,56.95,56.95,56.9,56.9,2600.0,44.9281,44.9281,44.8886,44.8886,2600.0
2005-04-06 13:55:00,56.85,56.85,56.76,56.77,3000.0,44.8492,44.8492,44.7782,44.7861,3000.0
2005-04-06 14:00:00,56.78,56.89,56.78,56.89,2600.0,44.794,44.8807,44.794,44.8807,2600.0
2005-04-06 14:05:00,56.92,57.01,56.92,57.01,2600.0,44.9044,44.9754,44.9044,44.9754,2600.0
2005-04-06 14:10:00,56.97,57.0,56.97,57.0,1800.0,44.9438,44.9675,44.9438,44.9675,1800.0
2005-04-06 14:15:00,57.0,57.05,57.0,57.04,2000.0,44.9675,45.007,44.9675,44.9991,2000.0
2005-04-06 14:20:00,57.05,57.05,57.04,57.05,500.0,45.007,45.007,44.9991,45.007,500.0
2005-04-06 14:25:00,57.05,57.05,57.02,57.04,900.0,45.007,45.007,44.9833,44.9991,900.0
2005-04-06 14:30:00,57.04,57.05,57.03,57.04,2400.0,44.9991,45.007,44.9912,44.9991,2400.0
2005-04-06 14:35:00,57.05,57.14,57.05,57.14,1600.0,45.007,45.078,45.007,45.078,1600.0
2005-04-06 14:40:00,57.14,57.14,57.06,57.07,1100.0,45.078,45.078,45.0148,45.0227,1100.0
2005-04-06 14:45:00,57.06,57.16,57.05,57.14,1700.0,45.0148,45.0937,45.007,45.078,1700.0
2005-04-06 14:50:00,57.14,57.14,57.12,57.13,1000.0,45.078,45.078,45.0622,45.0701,1000.0
2005-04-06 14:55:00,57.14,57.17,57.13,57.15,4000.0,45.078,45.1016,45.0701,45.0858,4000.0
2005-04-06 15:00:00,57.15,57.15,57.13,57.14,2400.0,45.0858,45.0858,45.0701,45.078,2400.0
2005-04-06 15:05:00,57.15,57.18,57.15,57.17,1400.0,45.0858,45.1095,45.0858,45.1016,1400.0
2005-04-06 15:10:00,57.17,57.17,57.14,57.16,4600.0,45.1016,45.1016,45.078,45.0937,4600.0
2005-04-06 15:15:00,57.16,57.18,57.13,57.13,2100.0,45.0937,45.1095,45.0701,45.0701,2100.0
2005-04-06 15:20:00,57.14,57.14,56.95,56.98,2500.0,45.078,45.078,44.9281,44.9517,2500.0
2005-04-06 15:25:00,57.0,57.05,57.0,57.01,2600.0,44.9675,45.007,44.9675,44.9754,2600.0
2005-04-06 15:30:00,56.98,56.99,56.92,56.92,1100.0,44.9517,44.9596,44.9044,44.9044,1100.0
2005-04-06 15:35:00,56.92,56.97,56.92,56.97,1900.0,44.9044,44.9438,44.9044,44.9438,1900.0
2005-04-06 15:40:00,56.97,56.97,56.94,56.96,3000.0,44.9438,44.9438,44.9202,44.936,3000.0
2005-04-06 15:45:00,56.96,57.03,56.95,57.0,5500.0,44.936,44.9912,44.9281,44.9675,5500.0
2005-04-06 15:50:00,57.0,57.13,56.98,57.12,4600.0,44.9675,45.0701,44.9517,45.0622,4600.0
2005-04-06 15:55:00,57.1,57.1,57.05,57.05,4800.0,45.0464,45.0464,45.007,45.007,4800.0
2005-04-07 09:30:00,56.9,56.9,56.85,56.9,1900.0,44.8886,44.8886,44.8492,44.8886,1900.0
2005-04-07 09:35:00,57.0,57.3,56.99,57.27,2500.0,44.9675,45.2042,44.9596,45.1805,2500.0
2005-04-07 09:40:00,57.27,57.27,57.0,57.0,900.0,45.1805,45.1805,44.9675,44.9675,900.0
2005-04-07 09:45:00,56.95,57.15,56.9,57.15,3400.0,44.9281,45.0858,44.8886,45.0858,3400.0
2005-04-07 09:50:00,57.11,57.18,57.11,57.18,800.0,45.0543,45.1095,45.0543,45.1095,800.0
2005-04-07 09:55:00,57.25,57.27,57.25,57.27,400.0,45.1647,45.1805,45.1647,45.1805,400.0
2005-04-07 10:00:00,57.35,57.35,57.2,57.24,2100.0,45.2436,45.2436,45.1253,45.1569,2100.0
2005-04-07 10:05:00,57.24,57.24,57.13,57.16,1400.0,45.1569,45.1569,45.0701,45.0937,1400.0
2005-04-07 10:10:00,57.16,57.17,57.16,57.17,700.0,45.0937,45.1016,45.0937,45.1016,700.0
2005-04-07 10:15:00,57.21,57.21,57.17,57.21,700.0,45.1332,45.1332,45.1016,45.1332,700.0
2005-04-07 10:20:00,57.18,57.24,57.17,57.23,3100.0,45.1095,45.1569,45.1016,45.149,3100.0
2005-04-07 10:25:00,57.18,57.18,57.08,57.08,300.0,45.1095,45.1095,45.0306,45.0306,300.0
2005-04-07 10:30:00,57.11,57.28,57.11,57.28,900.0,45.0543,45.1884,45.0543,45.1884,900.0
2005-04-07 10:35:00,57.37,57.47,57.3,57.47,2300.0,45.2594,45.3383,45.2042,45.3383,2300.0
2005-04-07 10:40:00,57.46,57.61,57.46,57.61,2800.0,45.3304,45.4487,45.3304,45.4487,2800.0
2005-04-07 10:45:00,57.64,57.68,57.64,57.68,1600.0,45.4724,45.504,45.4724,45.504,1600.0
2005-04-07 10:50:00,57.67,57.68,57.67,57.67,1400.0,45.4961,45.504,45.4961,45.4961,1400.0
2005-04-07 10:55:00,57.67,57.68,57.67,57.68,700.0,45.4961,45.504,45.4961,45.504,700.0
2005-04-07 11:00:00,57.68,57.71,57.67,57.71,1600.0,45.504,45.5276,45.4961,45.5276,1600.0
2005-04-07 11:05:00,57.7,57.71,57.63,57.63,1000.0,45.5197,45.5276,45.4645,45.4645,1000.0
2005-04-07 11:10:00,57.64,57.66,57.64,57.65,1800.0,45.4724,45.4882,45.4724,45.4803,1800.0
2005-04-07 11:15:00,57.55,57.58,57.51,57.58,1300.0,45.4014,45.4251,45.3699,45.4251,1300.0
2005-04-07 11:20:00,57.55,57.55,57.54,57.55,1100.0,45.4014,45.4014,45.3935,45.4014,1100.0
2005-04-07 11:25:00,57.55,57.55,57.55,57.55,0.0,45.4014,45.4014,45.4014,45.4014,0.0
2005-04-07 11:30:00,57.49,57.5,57.46,57.46,700.0,45.3541,45.362,45.3304,45.3304,700.0
2005-04-07 11:35:00,57.47,57.49,57.47,57.49,600.0,45.3383,45.3541,45.3383,45.3541,600.0
2005-04-07 11:40:00,57.49,57.56,57.44,57.44,1200.0,45.3541,45.4093,45.3146,45.3146,1200.0
2005-04-07 11:45:00,57.46,57.46,57.45,57.45,1100.0,45.3304,45.3304,45.3225,45.3225,1100.0
2005-04-07 11:50:00,57.37,57.37,57.37,57.37,400.0,45.2594,45.2594,45.2594,45.2594,400.0
2005-04-07 11:55:00,57.44,57.45,57.39,57.44,4500.0,45.3146,45.3225,45.2752,45.3146,4500.0
2005-04-07 12:00:00,57.44,57.44,57.42,57.42,300.0,45.3146,45.3146,45.2989,45.2989,300.0
2005-04-07 12:05:00,57.42,57.42,57.41,57.41,800.0,45.2989,45.2989,45.291,45.291,800.0
2005-04-07 12:10:00,57.42,57.45,57.39,57.39,1000.0,45.2989,45.3225,45.2752,45.2752,1000.0
2005-04-07 12:15:00,57.4,57.4,57.39,57.39,900.0,45.2831,45.2831,45.2752,45.2752,900.0
2005-04-07 12:20:00,57.36,57.37,57.36,57.36,700.0,45.2515,45.2594,45.2515,45.2515,700.0
2005-04-07 12:25:00,57.33,57.34,57.33,57.34,400.0,45.2279,45.2357,45.2279,45.2357,400.0
2005-04-07 12:30:00,57.34,57.41,57.34,57.41,1800.0,45.2357,45.291,45.2357,45.291,1800.0
2005-04-07 12:35:00,57.42,57.45,57.41,57.45,2500.0,45.2989,45.3225,45.291,45.3225,2500.0
2005-04-07 12:40:00,57.45,57.55,57.45,57.48,2800.0,45.3225,45.4014,45.3225,45.3462,2800.0
2005-04-07 12:45:00,57.48,57.49,57.46,57.46,1000.0,45.3462,45.3541,45.3304,45.3304,1000.0
2005-04-07 12:50:00,57.46,57.46,57.4,57.44,1900.0,45.3304,45.3304,45.2831,45.3146,1900.0
2005-04-07 12:55:00,57.4,57.45,57.37,57.37,800.0,45.2831,45.3225,45.2594,45.2594,800.0
2005-04-07 13:00:00,57.35,57.35,57.34,57.34,1200.0,45.2436,45.2436,45.2357,45.2357,1200.0
2005-04-07 13:05:00,57.33,57.33,57.16,57.18,1500.0,45.2279,45.2279,45.0937,45.1095,1500.0
2005-04-07 13:10:00,57.12,57.12,57.0,57.1,3900.0,45.0622,45.0622,44.9675,45.0464,3900.0
2005-04-07 13:15:00,57.07,57.07,57.0,57.07,800.0,45.0227,45.0227,44.9675,45.0227,800.0
2005-04-07 13:20:00,57.05,57.08,57.04,57.08,1600.0,45.007,45.0306,44.9991,45.0306,1600.0
2005-04-07 13:25:00,57.04,57.13,57.04,57.11,700.0,44.9991,45.0701,44.9991,45.0543,700.0
2005-04-07 13:30:00,57.12,57.12,57.04,57.07,400.0,45.0622,45.0622,44.9991,45.0227,400.0
2005-04-07 13:35:00,57.01,57.05,57.01,57.05,1600.0,44.9754,45.007,44.9754,45.007,1600.0
2005-04-07 13:40:00,57.03,57.03,57.03,57.03,100.0,44.9912,44.9912,44.9912,44.9912,100.0
2005-04-07 13:45:00,57.0,57.0,56.95,56.95,300.0,44.9675,44.9675,44.9281,44.9281,300.0
2005-04-07 13:50:00,56.94,57.05,56.92,57.05,3100.0,44.9202,45.007,44.9044,45.007,3100.0
2005-04-07 13:55:00,57.11,57.11,57.04,57.05,800.0,45.0543,45.0543,44.9991,45.007,800.0
2005-04-07 14:00:00,57.06,57.06,57.03,57.03,900.0,45.0148,45.0148,44.9912,44.9912,900.0
2005-04-07 14:05:00,57.06,57.12,57.06,57.12,200.0,45.0148,45.0622,45.0148,45.0622,200.0
2005-04-07 14:10:00,57.12,57.12,57.09,57.09,300.0,45.0622,45.0622,45.0385,45.0385,300.0
2005-04-07 14:15:00,57.08,57.08,57.08,57.08,100.0,45.0306,45.0306,45.0306,45.0306,100.0
2005-04-07 14:20:00,57.04,57.04,57.02,57.02,300.0,44.9991,44.9991,44.9833,44.9833,300.0
2005-04-07 14:25:00,56.99,57.02,56.99,57.02,200.0,44.9596,44.9833,44.9596,44.9833,200.0
2005-04-07 14:30:00,57.03,57.03,57.01,57.01,900.0,44.9912,44.9912,44.9754,44.9754,900.0
2005-04-07 14:35:00,57.02,57.09,57.02,57.04,2400.0,44.9833,45.0385,44.9833,44.9991,2400.0
2005-04-07 14:40:00,57.05,57.05,57.01,57.02,700.0,45.007,45.007,44.9754,44.9833,700.0
2005-04-07 14:45:00,57.02,57.07,57.02,57.07,1000.0,44.9833,45.0227,44.9833,45.0227,1000.0
2005-04-07 14:50:00,57.07,57.08,57.05,57.08,300.0,45.0227,45.0306,45.007,45.0306,300.0
2005-04-07 14:55:00,57.05,57.07,57.04,57.04,1000.0,45.007,45.0227,44.9991,44.9991,1000.0
2005-04-07 15:00:00,57.05,57.14,57.03,57.06,1300.0,45.007,45.078,44.9912,45.0148,1300.0
2005-04-07 15:05:00,57.05,57.06,57.05,57.06,300.0,45.007,45.0148,45.007,45.0148,300.0
2005-04-07 15:10:00,57.02,57.02,57.02,57.02,100.0,44.9833,44.9833,44.9833,44.9833,100.0
2005-04-07 15:15:00,57.0,57.04,56.99,56.99,2100.0,44.9675,44.9991,44.9596,44.9596,2100.0
2005-04-07 15:20:00,56.99,57.02,56.99,57.02,800.0,44.9596,44.9833,44.9596,44.9833,800.0
2005-04-07 15:25:00,57.02,57.02,57.02,57.02,100.0,44.9833,44.9833,44.9833,44.9833,100.0
2005-04-07 15:30:00,57.03,57.03,57.03,57.03,400.0,44.9912,44.9912,44.9912,44.9912,400.0
2005-04-07 15:35:00,57.05,57.05,57.04,57.04,600.0,45.007,45.007,44.9991,44.9991,600.0
2005-04-07 15:40:00,57.02,57.02,57.01,57.01,1300.0,44.9833,44.9833,44.9754,44.9754,1300.0
2005-04-07 15:45:00,56.99,56.99,56.98,56.98,300.0,44.9596,44.9596,44.9517,44.9517,300.0
2005-04-07 15:50:00,57.03,57.09,57.03,57.06,1800.0,44.9912,45.0385,44.9912,45.0148,1800.0
2005-04-07 15:55:00,57.06,57.06,57.05,57.06,1600.0,45.0148,45.0148,45.007,45.0148,1600.0
2005-04-08 09:30:00,57.0,57.0,56.95,56.98,1500.0,44.9675,44.9675,44.9281,44.9517,1500.0
2005-04-08 09:35:00,56.98,56.98,56.9,56.9,1300.0,44.9517,44.9517,44.8886,44.8886,1300.0
2005-04-08 09:40:00,56.84,56.84,56.56,56.58,1500.0,44.8413,44.8413,44.6204,44.6362,1500.0
2005-04-08 09:45:00,56.54,56.56,56.51,56.55,5000.0,44.6046,44.6204,44.581,44.6125,5000.0
2005-04-08 09:50:00,56.51,56.6,56.5,56.54,4300.0,44.581,44.652,44.5731,44.6046,4300.0
2005-04-08 09:55:00,56.55,56.61,56.51,56.6,2500.0,44.6125,44.6598,44.581,44.652,2500.0
2005-04-08 10:00:00,56.6,56.78,56.6,56.77,6500.0,44.652,44.794,44.652,44.7861,6500.0
2005-04-08 10:05:00,56.78,56.79,56.73,56.75,3900.0,44.794,44.8018,44.7545,44.7703,3900.0
2005-04-08 10:10:00,56.74,56.74,56.71,56.72,2000.0,44.7624,44.7624,44.7387,44.7466,2000.0
2005-04-08 10:15:00,56.72,56.82,56.72,56.82,2500.0,44.7466,44.8255,44.7466,44.8255,2500.0
2005-04-08 10:20:00,56.84,56.96,56.84,56.93,1800.0,44.8413,44.936,44.8413,44.9123,1800.0
2005-04-08 10:25:00,56.95,56.95,56.67,56.69,3000.0,44.9281,44.9281,44.7072,44.723,3000.0
2005-04-08 10:30:00,56.66,56.66,56.6,56.6,5500.0,44.6993,44.6993,44.652,44.652,5500.0
2005-04-08 10:35:00,56.6,56.61,56.56,56.56,5400.0,44.652,44.6598,44.6204,44.6204,5400.0
2005-04-08 10:40:00,56.56,56.58,56.55,56.55,1200.0,44.6204,44.6362,44.6125,44.6125,1200.0
2005-04-08 10:45:00,56.55,56.59,56.55,56.59,3500.0,44.6125,44.6441,44.6125,44.6441,3500.0
2005-04-08 10:50:00,56.59,56.59,56.55,56.55,1400.0,44.6441,44.6441,44.6125,44.6125,1400.0
2005-04-08 10:55:00,56.56,56.6,56.56,56.6,1400.0,44.6204,44.652,44.6204,44.652,1400.0
2005-04-08 11:00:00,56.55,56.58,56.53,56.55,4100.0,44.6125,44.6362,44.5967,44.6125,4100.0
2005-04-08 11:05:00,56.55,56.6,56.55,56.58,3000.0,44.6125,44.652,44.6125,44.6362,3000.0
2005-04-08 11:10:00,56.58,56.59,56.55,56.57,2200.0,44.6362,44.6441,44.6125,44.6283,2200.0
2005-04-08 11:15:00,56.57,56.58,56.55,56.58,900.0,44.6283,44.6362,44.6125,44.6362,900.0
2005-04-08 11:20:00,56.59,56.59,56.57,56.57,800.0,44.6441,44.6441,44.6283,44.6283,800.0
2005-04-08 11:25:00,56.57,56.57,56.54,56.54,5800.0,44.6283,44.6283,44.6046,44.6046,5800.0
2005-04-08 11:30:00,56.52,56.53,56.5,56.51,4500.0,44.5888,44.5967,44.5731,44.581,4500.0
2005-04-08 11:35:00,56.5,56.52,56.5,56.52,4900.0,44.5731,44.5888,44.5731,44.5888,4900.0
2005-04-08 11:40:00,56.5,56.51,56.48,56.49,2400.0,44.5731,44.581,44.5573,44.5652,2400.0
2005-04-08 11:45:00,56.46,56.49,56.46,56.46,4600.0,44.5415,44.5652,44.5415,44.5415,4600.0
2005-04-08 11:50:00,56.48,56.48,56.45,56.45,800.0,44.5573,44.5573,44.5336,44.5336,800.0
2005-04-08 11:55:00,56.46,56.46,56.44,56.44,1200.0,44.5415,44.5415,44.5257,44.5257,1200.0
2005-04-08 12:00:00,56.45,56.5,56.45,56.49,1400.0,44.5336,44.5731,44.5336,44.5652,1400.0
2005-04-08 12:05:00,56.49,56.5,56.45,56.45,1300.0,44.5652,44.5731,44.5336,44.5336,1300.0
2005-04-08 12:10:00,56.45,56.48,56.45,56.47,1300.0,44.5336,44.5573,44.5336,44.5494,1300.0
2005-04-08 12:15:00,56.47,56.47,56.47,56.47,0.0,44.5494,44.5494,44.5494,44.5494,0.0
2005-04-08 12:20:00,56.45,56.45,56.45,56.45,400.0,44.5336,44.5336,44.5336,44.5336,400.0
2005-04-08 12:25:00,56.45,56.47,56.45,56.47,800.0,44.5336,44.5494,44.5336,44.5494,800.0
2005-04-08 12:30:00,56.48,56.49,56.48,56.48,600.0,44.5573,44.5652,44.5573,44.5573,600.0
2005-04-08 12:35:00,56.48,56.58,56.48,56.53,2000.0,44.5573,44.6362,44.5573,44.5967,2000.0
2005-04-08 12:40:00,56.54,56.56,56.54,56.55,1100.0,44.6046,44.6204,44.6046,44.6125,1100.0
2005-04-08 12:45:00,56.54,56.56,56.54,56.56,3100.0,44.6046,44.6204,44.6046,44.6204,3100.0
2005-04-08 12:50:00,56.54,56.54,56.45,56.48,1500.0,44.6046,44.6046,44.5336,44.5573,1500.0
2005-04-08 12:55:00,56.47,56.49,56.47,56.47,60500.0,44.5494,44.5652,44.5494,44.5494,60500.0
2005-04-08 13:00:00,56.46,56.49,56.45,56.47,1600.0,44.5415,44.5652,44.5336,44.5494,1600.0
2005-04-08 13:05:00,56.48,56.48,56.48,56.48,300.0,44.5573,44.5573,44.5573,44.5573,300.0
2005-04-08 13:10:00,56.48,56.48,56.44,56.48,1100.0,44.5573,44.5573,44.5257,44.5573,1100.0
2005-04-08 13:15:00,56.5,56.5,56.4,56.42,2000.0,44.5731,44.5731,44.4942,44.5099,2000.0
2005-04-08 13:20:00,56.43,56.47,56.4,56.4,900.0,44.5178,44.5494,44.4942,44.4942,900.0
2005-04-08 13:25:00,56.43,56.45,56.43,56.45,900.0,44.5178,44.5336,44.5178,44.5336,900.0
2005-04-08 13:30:00,56.41,56.41,56.41,56.41,400.0,44.5021,44.5021,44.5021,44.5021,400.0
2005-04-08 13:35:00,56.39,56.4,56.39,56.4,400.0,44.4863,44.4942,44.4863,44.4942,400.0
2005-04-08 13:40:00,56.41,56.45,56.38,56.4,3300.0,44.5021,44.5336,44.4784,44.4942,3300.0
2005-04-08 13:45:00,56.41,56.44,56.41,56.44,400.0,44.5021,44.5257,44.5021,44.5257,400.0
2005-04-08 13:50:00,56.36,56.39,56.35,56.35,1900.0,44.4626,44.4863,44.4547,44.4547,1900.0
2005-04-08 13:55:00,56.35,56.39,56.35,56.39,1700.0,44.4547,44.4863,44.4547,44.4863,1700.0
2005-04-08 14:00:00,56.37,56.37,56.34,56.35,4400.0,44.4705,44.4705,44.4468,44.4547,4400.0
2005-04-08 14:05:00,56.3,56.33,56.27,56.28,2100.0,44.4153,44.4389,44.3916,44.3995,2100.0
2005-04-08 14:10:00,56.28,56.3,56.28,56.3,2300.0,44.3995,44.4153,44.3995,44.4153,2300.0
2005-04-08 14:15:00,56.32,56.35,56.28,56.3,2200.0,44.4311,44.4547,44.3995,44.4153,2200.0
2005-04-08 14:20:00,56.3,56.3,56.27,56.28,2100.0,44.4153,44.4153,44.3916,44.3995,2100.0
2005-04-08 14:25:00,56.28,56.29,56.16,56.16,4500.0,44.3995,44.4074,44.3048,44.3048,4500.0
2005-04-08 14:30:00,56.18,56.19,56.17,56.17,2200.0,44.3206,44.3285,44.3127,44.3127,2200.0
2005-04-08 14:35:00,56.17,56.17,56.16,56.16,400.0,44.3127,44.3127,44.3048,44.3048,400.0
2005-04-08 14:40:00,56.16,56.16,56.16,56.16,2200.0,44.3048,44.3048,44.3048,44.3048,2200.0
2005-04-08 14:45:00,56.12,56.19,56.12,56.17,3100.0,44.2733,44.3285,44.2733,44.3127,3100.0
2005-04-08 14:50:00,56.18,56.18,56.15,56.15,1100.0,44.3206,44.3206,44.2969,44.2969,1100.0
2005-04-08 14:55:00,56.15,56.18,56.15,56.18,1100.0,44.2969,44.3206,44.2969,44.3206,1100.0
2005-04-08 15:00:00,56.18,56.18,56.1,56.11,2100.0,44.3206,44.3206,44.2575,44.2654,2100.0
2005-04-08 15:05:00,56.11,56.13,56.11,56.13,700.0,44.2654,44.2812,44.2654,44.2812,700.0
2005-04-08 15:10:00,56.12,56.13,56.09,56.09,2800.0,44.2733,44.2812,44.2496,44.2496,2800.0
2005-04-08 15:15:00,56.07,56.09,56.04,56.05,4900.0,44.2338,44.2496,44.2102,44.2181,4900.0
2005-04-08 15:20:00,56.05,56.06,56.03,56.06,2700.0,44.2181,44.2259,44.2023,44.2259,2700.0
2005-04-08 15:25:00,56.06,56.06,56.03,56.05,2100.0,44.2259,44.2259,44.2023,44.2181,2100.0
2005-04-08 15:30:00,56.05,56.11,56.03,56.05,3700.0,44.2181,44.2654,44.2023,44.2181,3700.0
2005-04-08 15:35:00,56.06,56.17,56.05,56.07,2700.0,44.2259,44.3127,44.2181,44.2338,2700.0
2005-04-08 15:40:00,56.08,56.09,56.06,56.06,2100.0,44.2417,44.2496,44.2259,44.2259,2100.0
2005-04-08 15:45:00,56.04,56.16,56.02,56.11,4300.0,44.2102,44.3048,44.1944,44.2654,4300.0
2005-04-08 15:50:00,56.16,56.17,56.14,56.17,15800.0,44.3048,44.3127,44.2891,44.3127,15800.0
2005-04-08 15:55:00,56.17,56.25,56.07,56.09,12200.0,44.3127,44.3758,44.2338,44.2496,12200.0
2005-04-11 09:30:00,56.32,56.34,56.2,56.2,3900.0,44.4311,44.4468,44.3364,44.3364,3900.0
2005-04-11 09:35:00,56.2,56.2,56.1,56.1,500.0,44.3364,44.3364,44.2575,44.2575,500.0
2005-04-11 09:40:00,56.04,56.04,55.84,55.87,900.0,44.2102,44.2102,44.0524,44.0761,900.0
2005-04-11 09:45:00,55.92,56.13,55.92,56.13,1000.0,44.1155,44.2812,44.1155,44.2812,1000.0
2005-04-11 09:50:00,56.13,56.13,56.11,56.11,500.0,44.2812,44.2812,44.2654,44.2654,500.0
2005-04-11 09:55:00,56.02,56.02,56.02,56.02,100.0,44.1944,44.1944,44.1944,44.1944,100.0
2005-04-11 10:00:00,56.01,56.01,55.9,55.92,500.0,44.1865,44.1865,44.0997,44.1155,500.0
2005-04-11 10:05:00,55.89,55.89,55.8,55.8,300.0,44.0918,44.0918,44.0208,44.0208,300.0
2005-04-11 10:10:00,55.88,55.91,55.88,55.91,300.0,44.0839,44.1076,44.0839,44.1076,300.0
2005-04-11 10:15:00,55.95,55.95,55.95,55.95,100.0,44.1392,44.1392,44.1392,44.1392,100.0
2005-04-11 10:20:00,55.91,55.95,55.91,55.92,400.0,44.1076,44.1392,44.1076,44.1155,400.0
2005-04-11 10:25:00,55.87,55.92,55.87,55.92,1100.0,44.0761,44.1155,44.0761,44.1155,1100.0
2005-04-11 10:30:00,55.95,55.96,55.95,55.96,700.0,44.1392,44.1471,44.1392,44.1471,700.0
2005-04-11 10:35:00,55.98,56.02,55.95,55.95,1300.0,44.1628,44.1944,44.1392,44.1392,1300.0
2005-04-11 10:40:00,55.95,55.95,55.93,55.95,500.0,44.1392,44.1392,44.1234,44.1392,500.0
2005-04-11 10:45:00,55.99,55.99,55.96,55.97,500.0,44.1707,44.1707,44.1471,44.1549,500.0
2005-04-11 10:50:00,55.94,55.94,55.88,55.88,700.0,44.1313,44.1313,44.0839,44.0839,700.0
2005-04-11 10:55:00,55.9,55.9,55.88,55.88,200.0,44.0997,44.0997,44.0839,44.0839,200.0
2005-04-11 11:00:00,55.88,55.89,55.88,55.89,300.0,44.0839,44.0918,44.0839,44.0918,300.0
2005-04-11 11:05:00,55.89,55.91,55.89,55.91,200.0,44.0918,44.1076,44.0918,44.1076,200.0
2005-04-11 11:10:00,55.89,55.89,55.82,55.82,200.0,44.0918,44.0918,44.0366,44.0366,200.0
2005-04-11 11:15:00,55.83,55.83,55.83,55.83,2200.0,44.0445,44.0445,44.0445,44.0445,2200.0
2005-04-11 11:20:00,55.82,55.87,55.82,55.87,700.0,44.0366,44.0761,44.0366,44.0761,700.0
2005-04-11 11:25:00,55.87,55.88,55.87,55.87,300.0,44.0761,44.0839,44.0761,44.0761,300.0
2005-04-11 11:30:00,55.87,55.89,55.87,55.88,300.0,44.0761,44.0918,44.0761,44.0839,300.0
2005-04-11 11:35:00,55.88,55.93,55.88,55.93,2000.0,44.0839,44.1234,44.0839,44.1234,2000.0
2005-04-11 11:40:00,55.93,55.93,55.9,55.9,500.0,44.1234,44.1234,44.0997,44.0997,500.0
2005-04-11 11:45:00,55.89,55.92,55.89,55.92,400.0,44.0918,44.1155,44.0918,44.1155,400.0
2005-04-11 11:50:00,55.92,55.92,55.92,55.92,0.0,44.1155,44.1155,44.1155,44.1155,0.0
2005-04-11 11:55:00,55.83,55.83,55.83,55.83,100.0,44.0445,44.0445,44.0445,44.0445,100.0
2005-04-11 12:00:00,55.88,55.94,55.88,55.94,400.0,44.0839,44.1313,44.0839,44.1313,400.0
2005-04-11 12:05:00,55.94,55.95,55.91,55.95,400.0,44.1313,44.1392,44.1076,44.1392,400.0
2005-04-11 12:10:00,55.95,55.95,55.93,55.93,200.0,44.1392,44.1392,44.1234,44.1234,200.0
2005-04-11 12:15:00,55.94,56.02,55.94,55.99,2800.0,44.1313,44.1944,44.1313,44.1707,2800.0
2005-04-11 12:20:00,56.05,56.08,56.05,56.08,700.0,44.2181,44.2417,44.2181,44.2417,700.0
2005-04-11 12:25:00,56.08,56.12,56.08,56.12,900.0,44.2417,44.2733,44.2417,44.2733,900.0
2005-04-11 12:30:00,56.18,56.24,56.18,56.24,600.0,44.3206,44.3679,44.3206,44.3679,600.0
2005-04-11 12:35:00,56.2,56.2,56.2,56.2,100.0,44.3364,44.3364,44.3364,44.3364,100.0
2005-04-11 12:40:00,56.18,56.19,56.17,56.19,300.0,44.3206,44.3285,44.3127,44.3285,300.0
2005-04-11 12:45:00,56.14,56.14,56.14,56.14,100.0,44.2891,44.2891,44.2891,44.2891,100.0
2005-04-11 12:50:00,56.15,56.15,56.15,56.15,100.0,44.2969,44.2969,44.2969,44.2969,100.0
2005-04-11 12:55:00,56.17,56.26,56.17,56.23,1600.0,44.3127,44.3837,44.3127,44.3601,1600.0
2005-04-11 13:00:00,56.22,56.22,56.22,56.22,200.0,44.3522,44.3522,44.3522,44.3522,200.0
2005-04-11 13:05:00,56.19,56.2,56.19,56.19,600.0,44.3285,44.3364,44.3285,44.3285,600.0
2005-04-11 13:10:00,56.15,56.15,56.13,56.14,1000.0,44.2969,44.2969,44.2812,44.2891,1000.0
2005-04-11 13:15:00,56.13,56.13,56.12,56.12,200.0,44.2812,44.2812,44.2733,44.2733,200.0
2005-04-11 13:20:00,56.12,56.12,56.12,56.12,500.0,44.2733,44.2733,44.2733,44.2733,500.0
2005-04-11 13:25:00,56.1,56.13,56.1,56.13,600.0,44.2575,44.2812,44.2575,44.2812,600.0
2005-04-11 13:30:00,56.15,56.26,56.15,56.26,900.0,44.2969,44.3837,44.2969,44.3837,900.0
2005-04-11 13:35:00,56.31,56.31,56.31,56.31,300.0,44.4232,44.4232,44.4232,44.4232,300.0
2005-04-11 13:40:00,56.31,56.31,56.27,56.27,300.0,44.4232,44.4232,44.3916,44.3916,300.0
2005-04-11 13:45:00,56.27,56.27,56.27,56.27,100.0,44.3916,44.3916,44.3916,44.3916,100.0
2005-04-11 13:50:00,56.26,56.26,56.22,56.24,900.0,44.3837,44.3837,44.3522,44.3679,900.0
2005-04-11 13:55:00,56.24,56.25,56.23,56.25,300.0,44.3679,44.3758,44.3601,44.3758,300.0
2005-04-11 14:00:00,56.25,56.25,56.25,56.25,400.0,44.3758,44.3758,44.3758,44.3758,400.0
2005-04-11 14:05:00,56.34,56.34,56.29,56.29,800.0,44.4468,44.4468,44.4074,44.4074,800.0
2005-04-11 14:10:00,56.29,56.29,56.29,56.29,200.0,44.4074,44.4074,44.4074,44.4074,200.0
2005-04-11 14:15:00,56.31,56.31,56.31,56.31,100.0,44.4232,44.4232,44.4232,44.4232,100.0
2005-04-11 14:20:00,56.31,56.4,56.31,56.38,800.0,44.4232,44.4942,44.4232,44.4784,800.0
2005-04-11 14:25:00,56.35,56.36,56.3,56.31,500.0,44.4547,44.4626,44.4153,44.4232,500.0
2005-04-11 14:30:00,56.31,56.31,56.31,56.31,0.0,44.4232,44.4232,44.4232,44.4232,0.0
2005-04-11 14:35:00,56.31,56.31,56.31,56.31,0.0,44.4232,44.4232,44.4232,44.4232,0.0
2005-04-11 14:40:00,56.38,56.4,56.38,56.4,1600.0,44.4784,44.4942,44.4784,44.4942,1600.0
2005-04-11 14:45:00,56.51,56.55,56.51,56.55,1000.0,44.581,44.6125,44.581,44.6125,1000.0
2005-04-11 14:50:00,56.53,56.54,56.52,56.54,1100.0,44.5967,44.6046,44.5888,44.6046,1100.0
2005-04-11 14:55:00,56.53,56.54,56.53,56.53,500.0,44.5967,44.6046,44.5967,44.5967,500.0
2005-04-11 15:00:00,56.54,56.54,56.39,56.4,6300.0,44.6046,44.6046,44.4863,44.4942,6300.0
2005-04-11 15:05:00,56.37,56.53,56.37,56.52,3300.0,44.4705,44.5967,44.4705,44.5888,3300.0
2005-04-11 15:10:00,56.52,56.52,56.51,56.51,3500.0,44.5888,44.5888,44.581,44.581,3500.0
2005-04-11 15:15:00,56.51,56.52,56.47,56.49,2000.0,44.581,44.5888,44.5494,44.5652,2000.0
2005-04-11 15:20:00,56.47,56.51,56.47,56.48,800.0,44.5494,44.581,44.5494,44.5573,800.0
2005-04-11 15:25:00,56.49,56.49,56.48,56.48,1800.0,44.5652,44.5652,44.5573,44.5573,1800.0
2005-04-11 15:30:00,56.47,56.48,56.38,56.39,5600.0,44.5494,44.5573,44.4784,44.4863,5600.0
2005-04-11 15:35:00,56.39,56.41,56.33,56.33,1800.0,44.4863,44.5021,44.4389,44.4389,1800.0
2005-04-11 15:40:00,56.34,56.38,56.33,56.35,3000.0,44.4468,44.4784,44.4389,44.4547,3000.0
2005-04-11 15:45:00,56.36,56.37,56.33,56.36,1300.0,44.4626,44.4705,44.4389,44.4626,1300.0
2005-04-11 15:50:00,56.36,56.41,56.28,56.3,2800.0,44.4626,44.5021,44.3995,44.4153,2800.0
2005-04-11 15:55:00,56.35,56.35,56.22,56.23,4100.0,44.4547,44.4547,44.3522,44.3601,4100.0
2005-04-12 09:30:00,56.4,56.41,56.3,56.3,3100.0,44.4942,44.5021,44.4153,44.4153,3100.0
2005-04-12 09:35:00,56.32,56.37,56.2,56.21,600.0,44.4311,44.4705,44.3364,44.3443,600.0
2005-04-12 09:40:00,56.26,56.38,56.26,56.38,1000.0,44.3837,44.4784,44.3837,44.4784,1000.0
2005-04-12 09:45:00,56.3,56.3,56.29,56.29,400.0,44.4153,44.4153,44.4074,44.4074,400.0
2005-04-12 09:50:00,56.31,56.48,56.25,56.25,1800.0,44.4232,44.5573,44.3758,44.3758,1800.0
2005-04-12 09:55:00,56.22,56.22,56.21,56.22,500.0,44.3522,44.3522,44.3443,44.3522,500.0
2005-04-12 10:00:00,56.19,56.23,56.19,56.2,600.0,44.3285,44.3601,44.3285,44.3364,600.0
2005-04-12 10:05:00,56.19,56.19,56.14,56.14,1200.0,44.3285,44.3285,44.2891,44.2891,1200.0
2005-04-12 10:10:00,56.12,56.23,56.05,56.22,2200.0,44.2733,44.3601,44.2181,44.3522,2200.0
2005-04-12 10:15:00,56.23,56.3,56.23,56.29,1700.0,44.3601,44.4153,44.3601,44.4074,1700.0
2005-04-12 10:20:00,56.31,56.44,56.31,56.44,2200.0,44.4232,44.5257,44.4232,44.5257,2200.0
2005-04-12 10:25:00,56.37,56.42,56.37,56.38,800.0,44.4705,44.5099,44.4705,44.4784,800.0
2005-04-12 10:30:00,56.31,56.31,56.31,56.31,1200.0,44.4232,44.4232,44.4232,44.4232,1200.0
2005-04-12 10:35:00,56.28,56.28,56.22,56.22,200.0,44.3995,44.3995,44.3522,44.3522,200.0
2005-04-12 10:40:00,56.21,56.21,56.03,56.05,1400.0,44.3443,44.3443,44.2023,44.2181,1400.0
2005-04-12 10:45:00,56.04,56.04,56.02,56.04,1200.0,44.2102,44.2102,44.1944,44.2102,1200.0
2005-04-12 10:50:00,56.03,56.05,56.03,56.05,500.0,44.2023,44.2181,44.2023,44.2181,500.0
2005-04-12 10:55:00,56.05,56.05,56.05,56.05,0.0,44.2181,44.2181,44.2181,44.2181,0.0
2005-04-12 11:00:00,56.1,56.16,56.1,56.16,1000.0,44.2575,44.3048,44.2575,44.3048,1000.0
2005-04-12 11:05:00,56.16,56.17,56.15,56.16,1400.0,44.3048,44.3127,44.2969,44.3048,1400.0
2005-04-12 11:10:00,56.16,56.16,56.1,56.11,900.0,44.3048,44.3048,44.2575,44.2654,900.0
2005-04-12 11:15:00,56.11,56.11,56.11,56.11,200.0,44.2654,44.2654,44.2654,44.2654,200.0
2005-04-12 11:20:00,56.11,56.11,56.0,56.0,1500.0,44.2654,44.2654,44.1786,44.1786,1500.0
2005-04-12 11:25:00,56.03,56.05,56.03,56.05,1000.0,44.2023,44.2181,44.2023,44.2181,1000.0
2005-04-12 11:30:00,56.08,56.08,56.08,56.08,100.0,44.2417,44.2417,44.2417,44.2417,100.0
2005-04-12 11:35:00,56.06,56.08,56.05,56.05,13100.0,44.2259,44.2417,44.2181,44.2181,13100.0
2005-04-12 11:40:00,56.05,56.05,56.05,56.05,0.0,44.2181,44.2181,44.2181,44.2181,0.0
2005-04-12 11:45:00,56.0,56.07,56.0,56.06,1600.0,44.1786,44.2338,44.1786,44.2259,1600.0
2005-04-12 11:50:00,56.07,56.09,56.07,56.09,500.0,44.2338,44.2496,44.2338,44.2496,500.0
2005-04-12 11:55:00,56.09,56.1,56.09,56.09,1000.0,44.2496,44.2575,44.2496,44.2496,1000.0
2005-04-12 12:00:00,56.07,56.07,56.02,56.02,1100.0,44.2338,44.2338,44.1944,44.1944,1100.0
2005-04-12 12:05:00,56.02,56.03,55.98,55.98,600.0,44.1944,44.2023,44.1628,44.1628,600.0
2005-04-12 12:10:00,56.0,56.01,56.0,56.0,1700.0,44.1786,44.1865,44.1786,44.1786,1700.0
2005-04-12 12:15:00,55.93,56.0,55.93,55.95,500.0,44.1234,44.1786,44.1234,44.1392,500.0
2005-04-12 12:20:00,55.96,55.96,55.9,55.9,1100.0,44.1471,44.1471,44.0997,44.0997,1100.0
2005-04-12 12:25:00,55.88,55.89,55.85,55.88,1700.0,44.0839,44.0918,44.0603,44.0839,1700.0
2005-04-12 12:30:00,55.89,55.96,55.88,55.93,1100.0,44.0918,44.1471,44.0839,44.1234,1100.0
2005-04-12 12:35:00,55.93,55.96,55.9,55.94,1700.0,44.1234,44.1471,44.0997,44.1313,1700.0
2005-04-12 12:40:00,55.94,55.94,55.94,55.94,0.0,44.1313,44.1313,44.1313,44.1313,0.0
2005-04-12 12:45:00,55.97,55.99,55.97,55.98,700.0,44.1549,44.1707,44.1549,44.1628,700.0
2005-04-12 12:50:00,55.99,56.06,55.99,56.05,2800.0,44.1707,44.2259,44.1707,44.2181,2800.0
2005-04-12 12:55:00,56.0,56.0,55.99,55.99,500.0,44.1786,44.1786,44.1707,44.1707,500.0
2005-04-12 13:00:00,55.98,55.98,55.93,55.94,1200.0,44.1628,44.1628,44.1234,44.1313,1200.0
2005-04-12 13:05:00,55.95,56.0,55.92,55.94,2300.0,44.1392,44.1786,44.1155,44.1313,2300.0
2005-04-12 13:10:00,55.94,55.94,55.87,55.9,1400.0,44.1313,44.1313,44.0761,44.0997,1400.0
2005-04-12 13:15:00,55.92,55.92,55.89,55.89,300.0,44.1155,44.1155,44.0918,44.0918,300.0
2005-04-12 13:20:00,55.89,55.95,55.89,55.95,700.0,44.0918,44.1392,44.0918,44.1392,700.0
2005-04-12 13:25:00,55.95,55.95,55.89,55.92,1400.0,44.1392,44.1392,44.0918,44.1155,1400.0
2005-04-12 13:30:00,55.89,55.89,55.89,55.89,1300.0,44.0918,44.0918,44.0918,44.0918,1300.0
2005-04-12 13:35:00,55.85,55.87,55.81,55.82,3800.0,44.0603,44.0761,44.0287,44.0366,3800.0
2005-04-12 13:40:00,55.82,55.9,55.81,55.89,2400.0,44.0366,44.0997,44.0287,44.0918,2400.0
2005-04-12 13:45:00,55.88,55.88,55.81,55.82,2700.0,44.0839,44.0839,44.0287,44.0366,2700.0
2005-04-12 13:50:00,55.81,55.88,55.81,55.87,2800.0,44.0287,44.0839,44.0287,44.0761,2800.0
2005-04-12 13:55:00,55.85,55.85,55.83,55.85,1000.0,44.0603,44.0603,44.0445,44.0603,1000.0
2005-04-12 14:00:00,55.84,55.89,55.75,55.88,6600.0,44.0524,44.0918,43.9814,44.0839,6600.0
2005-04-12 14:05:00,55.85,56.0,55.85,56.0,2400.0,44.0603,44.1786,44.0603,44.1786,2400.0
2005-04-12 14:10:00,56.06,56.22,56.06,56.16,5200.0,44.2259,44.3522,44.2259,44.3048,5200.0
2005-04-12 14:15:00,56.17,56.37,56.17,56.31,3800.0,44.3127,44.4705,44.3127,44.4232,3800.0
2005-04-12 14:20:00,56.36,56.55,56.36,56.55,2900.0,44.4626,44.6125,44.4626,44.6125,2900.0
2005-04-12 14:25:00,56.54,56.54,56.39,56.45,2200.0,44.6046,44.6046,44.4863,44.5336,2200.0
2005-04-12 14:30:00,56.45,56.63,56.45,56.58,4500.0,44.5336,44.6756,44.5336,44.6362,4500.0
2005-04-12 14:35:00,56.57,56.7,56.57,56.7,3500.0,44.6283,44.7308,44.6283,44.7308,3500.0
2005-04-12 14:40:00,56.7,56.83,56.69,56.83,3300.0,44.7308,44.8334,44.723,44.8334,3300.0
2005-04-12 14:45:00,56.84,56.96,56.83,56.96,4000.0,44.8413,44.936,44.8334,44.936,4000.0
2005-04-12 14:50:00,56.94,57.05,56.9,57.05,3000.0,44.9202,45.007,44.8886,45.007,3000.0
2005-04-12 14:55:00,57.09,57.15,57.09,57.12,3400.0,45.0385,45.0858,45.0385,45.0622,3400.0
2005-04-12 15:00:00,57.12,57.24,57.12,57.22,4100.0,45.0622,45.1569,45.0622,45.1411,4100.0
2005-04-12 15:05:00,57.24,57.3,57.21,57.3,4300.0,45.1569,45.2042,45.1332,45.2042,4300.0
2005-04-12 15:10:00,57.24,57.24,57.08,57.08,3600.0,45.1569,45.1569,45.0306,45.0306,3600.0
2005-04-12 15:15:00,57.09,57.13,57.03,57.12,3700.0,45.0385,45.0701,44.9912,45.0622,3700.0
2005-04-12 15:20:00,57.12,57.22,57.12,57.17,3400.0,45.0622,45.1411,45.0622,45.1016,3400.0
2005-04-12 15:25:00,57.12,57.17,57.01,57.17,3000.0,45.0622,45.1016,44.9754,45.1016,3000.0
2005-04-12 15:30:00,57.17,57.22,57.17,57.21,3300.0,45.1016,45.1411,45.1016,45.1332,3300.0
2005-04-12 15:35:00,57.26,57.34,57.22,57.22,2500.0,45.1726,45.2357,45.1411,45.1411,2500.0
2005-04-12 15:40:00,57.25,57.25,57.12,57.15,2400.0,45.1647,45.1647,45.0622,45.0858,2400.0
2005-04-12 15:45:00,57.12,57.2,57.08,57.08,2700.0,45.0622,45.1253,45.0306,45.0306,2700.0
2005-04-12 15:50:00,57.04,57.25,57.04,57.14,6500.0,44.9991,45.1647,44.9991,45.078,6500.0
2005-04-12 15:55:00,57.14,57.18,57.11,57.12,5000.0,45.078,45.1095,45.0543,45.0622,5000.0
2005-04-13 09:30:00,57.15,57.15,57.05,57.05,1500.0,45.0858,45.0858,45.007,45.007,1500.0
2005-04-13 09:35:00,57.15,57.18,56.75,56.75,1700.0,45.0858,45.1095,44.7703,44.7703,1700.0
2005-04-13 09:40:00,56.75,56.78,56.62,56.7,1800.0,44.7703,44.794,44.6677,44.7308,1800.0
2005-04-13 09:45:00,56.6,56.8,56.6,56.75,1700.0,44.652,44.8097,44.652,44.7703,1700.0
2005-04-13 09:50:00,56.81,56.85,56.81,56.85,500.0,44.8176,44.8492,44.8176,44.8492,500.0
2005-04-13 09:55:00,56.76,56.76,56.6,56.6,1600.0,44.7782,44.7782,44.652,44.652,1600.0
2005-04-13 10:00:00,56.61,56.62,56.58,56.6,2600.0,44.6598,44.6677,44.6362,44.652,2600.0
2005-04-13 10:05:00,56.59,56.7,56.59,56.62,800.0,44.6441,44.7308,44.6441,44.6677,800.0
2005-04-13 10:10:00,56.56,56.56,56.5,56.5,800.0,44.6204,44.6204,44.5731,44.5731,800.0
2005-04-13 10:15:00,56.46,56.58,56.45,56.57,3400.0,44.5415,44.6362,44.5336,44.6283,3400.0
2005-04-13 10:20:00,56.53,56.59,56.53,56.59,600.0,44.5967,44.6441,44.5967,44.6441,600.0
2005-04-13 10:25:00,56.56,56.56,56.46,56.46,400.0,44.6204,44.6204,44.5415,44.5415,400.0
2005-04-13 10:30:00,56.45,56.8,56.43,56.79,3800.0,44.5336,44.8097,44.5178,44.8018,3800.0
2005-04-13 10:35:00,56.74,56.74,56.55,56.56,1300.0,44.7624,44.7624,44.6125,44.6204,1300.0
2005-04-13 10:40:00,56.56,56.56,56.56,56.56,200.0,44.6204,44.6204,44.6204,44.6204,200.0
2005-04-13 10:45:00,56.57,56.57,56.4,56.41,3000.0,44.6283,44.6283,44.4942,44.5021,3000.0
2005-04-13 10:50:00,56.41,56.42,56.37,56.41,2800.0,44.5021,44.5099,44.4705,44.5021,2800.0
2005-04-13 10:55:00,56.47,56.47,56.42,56.43,1500.0,44.5494,44.5494,44.5099,44.5178,1500.0
2005-04-13 11:00:00,56.44,56.44,56.44,56.44,100.0,44.5257,44.5257,44.5257,44.5257,100.0
2005-04-13 11:05:00,56.42,56.43,56.26,56.26,1700.0,44.5099,44.5178,44.3837,44.3837,1700.0
2005-04-13 11:10:00,56.28,56.28,56.28,56.28,100.0,44.3995,44.3995,44.3995,44.3995,100.0
2005-04-13 11:15:00,56.34,56.34,56.34,56.34,100.0,44.4468,44.4468,44.4468,44.4468,100.0
2005-04-13 11:20:00,56.34,56.34,56.34,56.34,0.0,44.4468,44.4468,44.4468,44.4468,0.0
2005-04-13 11:25:00,56.35,56.35,56.35,56.35,300.0,44.4547,44.4547,44.4547,44.4547,300.0
2005-04-13 11:30:00,56.45,56.45,56.45,56.45,600.0,44.5336,44.5336,44.5336,44.5336,600.0
2005-04-13 11:35:00,56.5,56.5,56.5,56.5,100.0,44.5731,44.5731,44.5731,44.5731,100.0
2005-04-13 11:40:00,56.55,56.57,56.55,56.57,500.0,44.6125,44.6283,44.6125,44.6283,500.0
2005-04-13 11:45:00,56.56,56.56,56.56,56.56,100.0,44.6204,44.6204,44.6204,44.6204,100.0
2005-04-13 11:50:00,56.54,56.54,56.52,56.52,200.0,44.6046,44.6046,44.5888,44.5888,200.0
2005-04-13 11:55:00,56.48,56.48,56.48,56.48,600.0,44.5573,44.5573,44.5573,44.5573,600.0
2005-04-13 12:00:00,56.47,56.47,56.47,56.47,100.0,44.5494,44.5494,44.5494,44.5494,100.0
2005-04-13 12:05:00,56.41,56.41,56.31,56.31,700.0,44.5021,44.5021,44.4232,44.4232,700.0
2005-04-13 12:10:00,56.32,56.32,56.32,56.32,200.0,44.4311,44.4311,44.4311,44.4311,200.0
2005-04-13 12:15:00,56.28,56.31,56.28,56.31,600.0,44.3995,44.4232,44.3995,44.4232,600.0
2005-04-13 12:20:00,56.34,56.34,56.34,56.34,100.0,44.4468,44.4468,44.4468,44.4468,100.0
2005-04-13 12:25:00,56.33,56.35,56.33,56.35,300.0,44.4389,44.4547,44.4389,44.4547,300.0
2005-04-13 12:30:00,56.33,56.33,56.33,56.33,500.0,44.4389,44.4389,44.4389,44.4389,500.0
2005-04-13 12:35:00,56.28,56.36,56.28,56.36,700.0,44.3995,44.4626,44.3995,44.4626,700.0
2005-04-13 12:40:00,56.41,56.41,56.41,56.41,400.0,44.5021,44.5021,44.5021,44.5021,400.0
2005-04-13 12:45:00,56.4,56.4,56.4,56.4,100.0,44.4942,44.4942,44.4942,44.4942,100.0
2005-04-13 12:50:00,56.37,56.5,56.37,56.42,1100.0,44.4705,44.5731,44.4705,44.5099,1100.0
2005-04-13 12:55:00,56.43,56.43,56.43,56.43,100.0,44.5178,44.5178,44.5178,44.5178,100.0
2005-04-13 13:00:00,56.42,56.5,56.42,56.5,2000.0,44.5099,44.5731,44.5099,44.5731,2000.0
2005-04-13 13:05:00,56.53,56.53,56.48,56.48,200.0,44.5967,44.5967,44.5573,44.5573,200.0
2005-04-13 13:10:00,56.38,56.38,56.33,56.33,1200.0,44.4784,44.4784,44.4389,44.4389,1200.0
2005-04-13 13:15:00,56.29,56.29,56.27,56.27,500.0,44.4074,44.4074,44.3916,44.3916,500.0
2005-04-13 13:20:00,56.23,56.23,56.11,56.11,1800.0,44.3601,44.3601,44.2654,44.2654,1800.0
2005-04-13 13:25:00,56.11,56.16,56.08,56.16,2300.0,44.2654,44.3048,44.2417,44.3048,2300.0
2005-04-13 13:30:00,56.15,56.16,56.13,56.15,1600.0,44.2969,44.3048,44.2812,44.2969,1600.0
2005-04-13 13:35:00,56.15,56.15,56.13,56.14,600.0,44.2969,44.2969,44.2812,44.2891,600.0
2005-04-13 13:40:00,56.08,56.08,56.08,56.08,200.0,44.2417,44.2417,44.2417,44.2417,200.0
2005-04-13 13:45:00,56.08,56.08,56.08,56.08,0.0,44.2417,44.2417,44.2417,44.2417,0.0
2005-04-13 13:50:00,56.08,56.08,56.01,56.02,1700.0,44.2417,44.2417,44.1865,44.1944,1700.0
2005-04-13 13:55:00,56.03,56.06,56.03,56.06,200.0,44.2023,44.2259,44.2023,44.2259,200.0
2005-04-13 14:00:00,56.06,56.09,56.03,56.04,1400.0,44.2259,44.2496,44.2023,44.2102,1400.0
2005-04-13 14:05:00,56.04,56.04,56.04,56.04,100.0,44.2102,44.2102,44.2102,44.2102,100.0
2005-04-13 14:10:00,56.04,56.04,56.04,56.04,100.0,44.2102,44.2102,44.2102,44.2102,100.0
2005-04-13 14:15:00,56.06,56.06,56.04,56.04,200.0,44.2259,44.2259,44.2102,44.2102,200.0
2005-04-13 14:20:00,56.03,56.03,56.03,56.03,200.0,44.2023,44.2023,44.2023,44.2023,200.0
2005-04-13 14:25:00,56.03,56.03,56.03,56.03,0.0,44.2023,44.2023,44.2023,44.2023,0.0
2005-04-13 14:30:00,56.04,56.04,56.04,56.04,200.0,44.2102,44.2102,44.2102,44.2102,200.0
2005-04-13 14:35:00,56.04,56.04,56.04,56.04,0.0,44.2102,44.2102,44.2102,44.2102,0.0
2005-04-13 14:40:00,56.04,56.14,56.04,56.14,800.0,44.2102,44.2891,44.2102,44.2891,800.0
2005-04-13 14:45:00,56.14,56.14,56.08,56.08,800.0,44.2891,44.2891,44.2417,44.2417,800.0
2005-04-13 14:50:00,56.07,56.08,56.07,56.08,400.0,44.2338,44.2417,44.2338,44.2417,400.0
2005-04-13 14:55:00,56.05,56.06,56.04,56.05,2400.0,44.2181,44.2259,44.2102,44.2181,2400.0
2005-04-13 15:00:00,56.06,56.09,56.01,56.01,2100.0,44.2259,44.2496,44.1865,44.1865,2100.0
2005-04-13 15:05:00,56.02,56.06,56.02,56.06,600.0,44.1944,44.2259,44.1944,44.2259,600.0
2005-04-13 15:10:00,56.06,56.11,56.06,56.11,2400.0,44.2259,44.2654,44.2259,44.2654,2400.0
2005-04-13 15:15:00,56.09,56.12,56.07,56.12,2900.0,44.2496,44.2733,44.2338,44.2733,2900.0
2005-04-13 15:20:00,56.09,56.09,56.04,56.04,800.0,44.2496,44.2496,44.2102,44.2102,800.0
2005-04-13 15:25:00,56.05,56.05,56.04,56.05,900.0,44.2181,44.2181,44.2102,44.2181,900.0
2005-04-13 15:30:00,56.02,56.02,55.99,55.99,2200.0,44.1944,44.1944,44.1707,44.1707,2200.0
2005-04-13 15:35:00,55.97,55.98,55.94,55.95,900.0,44.1549,44.1628,44.1313,44.1392,900.0
2005-04-13 15:40:00,55.96,56.06,55.96,56.05,1100.0,44.1471,44.2259,44.1471,44.2181,1100.0
2005-04-13 15:45:00,56.07,56.12,56.01,56.05,1600.0,44.2338,44.2733,44.1865,44.2181,1600.0
2005-04-13 15:50:00,56.05,56.15,56.03,56.04,1300.0,44.2181,44.2969,44.2023,44.2102,1300.0
2005-04-13 15:55:00,56.1,56.1,55.99,56.0,2700.0,44.2575,44.2575,44.1707,44.1786,2700.0
2005-04-14 09:30:00,57.15,57.35,57.15,57.33,17300.0,45.0858,45.2436,45.0858,45.2279,17300.0
2005-04-14 09:35:00,57.4,57.78,56.95,56.95,17200.0,45.2831,45.5829,44.9281,44.9281,17200.0
2005-04-14 09:40:00,56.85,56.9,56.7,56.78,9200.0,44.8492,44.8886,44.7308,44.794,9200.0
2005-04-14 09:45:00,56.83,57.35,56.83,57.34,7400.0,44.8334,45.2436,44.8334,45.2357,7400.0
2005-04-14 09:50:00,57.28,57.29,57.15,57.27,8600.0,45.1884,45.1963,45.0858,45.1805,8600.0
2005-04-14 09:55:00,57.25,57.34,57.2,57.34,10800.0,45.1647,45.2357,45.1253,45.2357,10800.0
2005-04-14 10:00:00,57.34,57.34,56.91,56.91,25000.0,45.2357,45.2357,44.8965,44.8965,25000.0
2005-04-14 10:05:00,56.9,57.0,56.81,56.94,10400.0,44.8886,44.9675,44.8176,44.9202,10400.0
2005-04-14 10:10:00,56.95,57.0,56.88,57.0,7300.0,44.9281,44.9675,44.8728,44.9675,7300.0
2005-04-14 10:15:00,56.99,56.99,56.88,56.89,4000.0,44.9596,44.9596,44.8728,44.8807,4000.0
2005-04-14 10:20:00,56.92,57.01,56.9,56.95,7000.0,44.9044,44.9754,44.8886,44.9281,7000.0
2005-04-14 10:25:00,56.94,56.94,56.89,56.93,1600.0,44.9202,44.9202,44.8807,44.9123,1600.0
2005-04-14 10:30:00,56.93,56.93,56.75,56.8,3700.0,44.9123,44.9123,44.7703,44.8097,3700.0
2005-04-14 10:35:00,56.82,56.83,56.72,56.81,6300.0,44.8255,44.8334,44.7466,44.8176,6300.0
2005-04-14 10:40:00,56.79,56.95,56.76,56.95,3900.0,44.8018,44.9281,44.7782,44.9281,3900.0
2005-04-14 10:45:00,56.91,57.08,56.89,56.96,10700.0,44.8965,45.0306,44.8807,44.936,10700.0
2005-04-14 10:50:00,56.97,56.97,56.95,56.95,1000.0,44.9438,44.9438,44.9281,44.9281,1000.0
2005-04-14 10:55:00,56.95,57.08,56.95,56.99,7000.0,44.9281,45.0306,44.9281,44.9596,7000.0
2005-04-14 11:00:00,56.99,56.99,56.95,56.99,1100.0,44.9596,44.9596,44.9281,44.9596,1100.0
2005-04-14 11:05:00,56.99,56.99,56.95,56.99,1200.0,44.9596,44.9596,44.9281,44.9596,1200.0
2005-04-14 11:10:00,56.98,57.05,56.98,57.05,20900.0,44.9517,45.007,44.9517,45.007,20900.0
2005-04-14 11:15:00,57.06,57.06,57.0,57.03,6100.0,45.0148,45.0148,44.9675,44.9912,6100.0
2005-04-14 11:20:00,57.01,57.01,56.87,56.87,6700.0,44.9754,44.9754,44.865,44.865,6700.0
2005-04-14 11:25:00,56.85,56.85,56.79,56.79,1700.0,44.8492,44.8492,44.8018,44.8018,1700.0
2005-04-14 11:30:00,56.79,56.84,56.79,56.83,1200.0,44.8018,44.8413,44.8018,44.8334,1200.0
2005-04-14 11:35:00,56.85,56.92,56.84,56.89,2800.0,44.8492,44.9044,44.8413,44.8807,2800.0
2005-04-14 11:40:00,56.89,56.94,56.88,56.9,3700.0,44.8807,44.9202,44.8728,44.8886,3700.0
2005-04-14 11:45:00,56.88,56.91,56.85,56.89,11200.0,44.8728,44.8965,44.8492,44.8807,11200.0
2005-04-14 11:50:00,56.85,56.85,56.75,56.75,1500.0,44.8492,44.8492,44.7703,44.7703,1500.0
2005-04-14 11:55:00,56.75,56.79,56.66,56.67,3900.0,44.7703,44.8018,44.6993,44.7072,3900.0
2005-04-14 12:00:00,56.66,56.66,56.64,56.66,1500.0,44.6993,44.6993,44.6835,44.6993,1500.0
2005-04-14 12:05:00,56.65,56.65,56.52,56.62,6100.0,44.6914,44.6914,44.5888,44.6677,6100.0
2005-04-14 12:10:00,56.63,56.64,56.62,56.64,3300.0,44.6756,44.6835,44.6677,44.6835,3300.0
2005-04-14 12:15:00,56.56,56.56,56.56,56.56,200.0,44.6204,44.6204,44.6204,44.6204,200.0
2005-04-14 12:20:00,56.5,56.5,56.39,56.39,1700.0,44.5731,44.5731,44.4863,44.4863,1700.0
2005-04-14 12:25:00,56.38,56.39,56.33,56.34,3200.0,44.4784,44.4863,44.4389,44.4468,3200.0
2005-04-14 12:30:00,56.33,56.48,56.33,56.48,6500.0,44.4389,44.5573,44.4389,44.5573,6500.0
2005-04-14 12:35:00,56.47,56.47,56.45,56.45,700.0,44.5494,44.5494,44.5336,44.5336,700.0
2005-04-14 12:40:00,56.46,56.46,56.42,56.42,1400.0,44.5415,44.5415,44.5099,44.5099,1400.0
2005-04-14 12:45:00,56.42,56.43,56.36,56.37,3500.0,44.5099,44.5178,44.4626,44.4705,3500.0
2005-04-14 12:50:00,56.34,56.34,56.31,56.31,800.0,44.4468,44.4468,44.4232,44.4232,800.0
2005-04-14 12:55:00,56.3,56.37,56.25,56.31,4500.0,44.4153,44.4705,44.3758,44.4232,4500.0
2005-04-14 13:00:00,56.28,56.29,56.28,56.29,900.0,44.3995,44.4074,44.3995,44.4074,900.0
2005-04-14 13:05:00,56.28,56.29,56.28,56.28,1900.0,44.3995,44.4074,44.3995,44.3995,1900.0
2005-04-14 13:10:00,56.29,56.29,56.22,56.23,4500.0,44.4074,44.4074,44.3522,44.3601,4500.0
2005-04-14 13:15:00,56.23,56.26,56.23,56.25,3200.0,44.3601,44.3837,44.3601,44.3758,3200.0
2005-04-14 13:20:00,56.27,56.37,56.27,56.31,6400.0,44.3916,44.4705,44.3916,44.4232,6400.0
2005-04-14 13:25:00,56.25,56.25,56.16,56.16,1500.0,44.3758,44.3758,44.3048,44.3048,1500.0
2005-04-14 13:30:00,56.16,56.16,56.11,56.11,1300.0,44.3048,44.3048,44.2654,44.2654,1300.0
2005-04-14 13:35:00,56.1,56.1,56.0,56.02,8200.0,44.2575,44.2575,44.1786,44.1944,8200.0
2005-04-14 13:40:00,56.03,56.11,56.02,56.03,3400.0,44.2023,44.2654,44.1944,44.2023,3400.0
2005-04-14 13:45:00,56.03,56.15,56.0,56.0,2400.0,44.2023,44.2969,44.1786,44.1786,2400.0
2005-04-14 13:50:00,56.01,56.04,55.88,55.88,4500.0,44.1865,44.2102,44.0839,44.0839,4500.0
2005-04-14 13:55:00,55.99,56.07,55.88,56.03,5600.0,44.1707,44.2338,44.0839,44.2023,5600.0
2005-04-14 14:00:00,56.01,56.03,56.01,56.03,6300.0,44.1865,44.2023,44.1865,44.2023,6300.0
2005-04-14 14:05:00,56.01,56.02,56.01,56.02,2800.0,44.1865,44.1944,44.1865,44.1944,2800.0
2005-04-14 14:10:00,56.03,56.14,56.02,56.14,3500.0,44.2023,44.2891,44.1944,44.2891,3500.0
2005-04-14 14:15:00,56.14,56.36,56.13,56.36,9200.0,44.2891,44.4626,44.2812,44.4626,9200.0
2005-04-14 14:20:00,56.33,56.36,56.33,56.34,2000.0,44.4389,44.4626,44.4389,44.4468,2000.0
2005-04-14 14:25:00,56.36,56.47,56.3,56.42,10500.0,44.4626,44.5494,44.4153,44.5099,10500.0
2005-04-14 14:30:00,56.42,56.44,56.41,56.41,7200.0,44.5099,44.5257,44.5021,44.5021,7200.0
2005-04-14 14:35:00,56.41,56.42,56.4,56.42,7300.0,44.5021,44.5099,44.4942,44.5099,7300.0
2005-04-14 14:40:00,56.45,56.49,56.44,56.45,4200.0,44.5336,44.5652,44.5257,44.5336,4200.0
2005-04-14 14:45:00,56.45,56.7,56.41,56.64,11400.0,44.5336,44.7308,44.5021,44.6835,11400.0
2005-04-14 14:50:00,56.64,56.67,56.52,56.66,11100.0,44.6835,44.7072,44.5888,44.6993,11100.0
2005-04-14 14:55:00,56.66,56.72,56.66,56.67,5800.0,44.6993,44.7466,44.6993,44.7072,5800.0
2005-04-14 15:00:00,56.67,56.7,56.65,56.7,3700.0,44.7072,44.7308,44.6914,44.7308,3700.0
2005-04-14 15:05:00,56.7,56.7,56.57,56.57,2800.0,44.7308,44.7308,44.6283,44.6283,2800.0
2005-04-14 15:10:00,56.57,56.57,56.49,56.51,7000.0,44.6283,44.6283,44.5652,44.581,7000.0
2005-04-14 15:15:00,56.52,56.64,56.52,56.64,4900.0,44.5888,44.6835,44.5888,44.6835,4900.0
2005-04-14 15:20:00,56.59,56.6,56.56,56.59,3200.0,44.6441,44.652,44.6204,44.6441,3200.0
2005-04-14 15:25:00,56.59,56.59,56.5,56.51,3700.0,44.6441,44.6441,44.5731,44.581,3700.0
2005-04-14 15:30:00,56.54,56.6,56.53,56.53,4900.0,44.6046,44.652,44.5967,44.5967,4900.0
2005-04-14 15:35:00,56.52,56.53,56.46,56.47,5500.0,44.5888,44.5967,44.5415,44.5494,5500.0
2005-04-14 15:40:00,56.5,56.51,56.47,56.51,9700.0,44.5731,44.581,44.5494,44.581,9700.0
2005-04-14 15:45:00,56.51,56.6,56.51,56.52,13800.0,44.581,44.652,44.581,44.5888,13800.0
2005-04-14 15:50:00,56.53,56.71,56.51,56.7,20600.0,44.5967,44.7387,44.581,44.7308,20600.0
2005-04-14 15:55:00,56.71,56.81,56.71,56.81,49200.0,44.7387,44.8176,44.7387,44.8176,49200.0
2005-04-15 09:30:00,56.88,56.88,56.78,56.78,4600.0,44.8728,44.8728,44.794,44.794,4600.0
2005-04-15 09:35:00,56.76,56.81,56.76,56.81,2800.0,44.7782,44.8176,44.7782,44.8176,2800.0
2005-04-15 09:40:00,56.81,57.01,56.81,57.01,2900.0,44.8176,44.9754,44.8176,44.9754,2900.0
2005-04-15 09:45:00,57.01,57.28,57.01,57.28,2300.0,44.9754,45.1884,44.9754,45.1884,2300.0
2005-04-15 09:50:00,57.35,57.65,57.35,57.65,5400.0,45.2436,45.4803,45.2436,45.4803,5400.0
2005-04-15 09:55:00,57.68,57.7,57.65,57.65,8300.0,45.504,45.5197,45.4803,45.4803,8300.0
2005-04-15 10:00:00,57.65,57.66,57.55,57.55,25700.0,45.4803,45.4882,45.4014,45.4014,25700.0
2005-04-15 10:05:00,57.54,57.54,57.37,57.37,20200.0,45.3935,45.3935,45.2594,45.2594,20200.0
2005-04-15 10:10:00,57.35,57.35,57.16,57.16,7700.0,45.2436,45.2436,45.0937,45.0937,7700.0
2005-04-15 10:15:00,57.15,57.16,57.1,57.11,5600.0,45.0858,45.0937,45.0464,45.0543,5600.0
2005-04-15 10:20:00,57.11,57.11,57.05,57.06,3600.0,45.0543,45.0543,45.007,45.0148,3600.0
2005-04-15 10:25:00,57.06,57.2,57.05,57.1,5200.0,45.0148,45.1253,45.007,45.0464,5200.0
2005-04-15 10:30:00,57.04,57.28,57.04,57.23,7600.0,44.9991,45.1884,44.9991,45.149,7600.0
2005-04-15 10:35:00,57.22,57.23,56.91,56.91,16000.0,45.1411,45.149,44.8965,44.8965,16000.0
2005-04-15 10:40:00,56.92,56.96,56.85,56.94,32000.0,44.9044,44.936,44.8492,44.9202,32000.0
2005-04-15 10:45:00,56.94,56.98,56.81,56.88,3400.0,44.9202,44.9517,44.8176,44.8728,3400.0
2005-04-15 10:50:00,56.8,56.8,56.7,56.7,1900.0,44.8097,44.8097,44.7308,44.7308,1900.0
2005-04-15 10:55:00,56.7,56.75,56.7,56.72,11300.0,44.7308,44.7703,44.7308,44.7466,11300.0
2005-04-15 11:00:00,56.73,56.73,56.68,56.68,10100.0,44.7545,44.7545,44.7151,44.7151,10100.0
2005-04-15 11:05:00,56.68,56.68,56.68,56.68,600.0,44.7151,44.7151,44.7151,44.7151,600.0
2005-04-15 11:10:00,56.68,56.68,56.61,56.61,14800.0,44.7151,44.7151,44.6598,44.6598,14800.0
2005-04-15 11:15:00,56.62,56.68,56.6,56.65,8200.0,44.6677,44.7151,44.652,44.6914,8200.0
2005-04-15 11:20:00,56.63,56.64,56.61,56.61,6300.0,44.6756,44.6835,44.6598,44.6598,6300.0
2005-04-15 11:25:00,56.58,56.58,56.58,56.58,400.0,44.6362,44.6362,44.6362,44.6362,400.0
2005-04-15 11:30:00,56.56,56.56,56.54,56.55,1600.0,44.6204,44.6204,44.6046,44.6125,1600.0
2005-04-15 11:35:00,56.52,56.52,56.5,56.5,1200.0,44.5888,44.5888,44.5731,44.5731,1200.0
2005-04-15 11:40:00,56.48,56.48,56.48,56.48,100.0,44.5573,44.5573,44.5573,44.5573,100.0
2005-04-15 11:45:00,56.47,56.49,56.44,56.44,1000.0,44.5494,44.5652,44.5257,44.5257,1000.0
2005-04-15 11:50:00,56.44,56.44,56.37,56.37,1000.0,44.5257,44.5257,44.4705,44.4705,1000.0
2005-04-15 11:55:00,56.34,56.35,56.34,56.34,1000.0,44.4468,44.4547,44.4468,44.4468,1000.0
2005-04-15 12:00:00,56.35,56.35,56.32,56.32,6200.0,44.4547,44.4547,44.4311,44.4311,6200.0
2005-04-15 12:05:00,56.33,56.47,56.33,56.44,7200.0,44.4389,44.5494,44.4389,44.5257,7200.0
2005-04-15 12:10:00,56.42,56.48,56.42,56.48,5800.0,44.5099,44.5573,44.5099,44.5573,5800.0
2005-04-15 12:15:00,56.47,56.56,56.47,56.48,20200.0,44.5494,44.6204,44.5494,44.5573,20200.0
2005-04-15 12:20:00,56.48,56.48,56.4,56.47,8300.0,44.5573,44.5573,44.4942,44.5494,8300.0
2005-04-15 12:25:00,56.5,56.5,56.45,56.45,4700.0,44.5731,44.5731,44.5336,44.5336,4700.0
2005-04-15 12:30:00,56.46,56.55,56.46,56.55,4000.0,44.5415,44.6125,44.5415,44.6125,4000.0
2005-04-15 12:35:00,56.54,56.55,56.51,56.51,4700.0,44.6046,44.6125,44.581,44.581,4700.0
2005-04-15 12:40:00,56.5,56.51,56.48,56.48,1700.0,44.5731,44.581,44.5573,44.5573,1700.0
2005-04-15 12:45:00,56.48,56.48,56.48,56.48,100.0,44.5573,44.5573,44.5573,44.5573,100.0
2005-04-15 12:50:00,56.46,56.46,56.36,56.36,2100.0,44.5415,44.5415,44.4626,44.4626,2100.0
2005-04-15 12:55:00,56.36,56.36,56.29,56.3,2000.0,44.4626,44.4626,44.4074,44.4153,2000.0
2005-04-15 13:00:00,56.31,56.34,56.31,56.34,4800.0,44.4232,44.4468,44.4232,44.4468,4800.0
2005-04-15 13:05:00,56.32,56.36,56.29,56.35,4200.0,44.4311,44.4626,44.4074,44.4547,4200.0
2005-04-15 13:10:00,56.36,56.47,56.36,56.46,5900.0,44.4626,44.5494,44.4626,44.5415,5900.0
2005-04-15 13:15:00,56.46,56.52,56.46,56.51,3600.0,44.5415,44.5888,44.5415,44.581,3600.0
2005-04-15 13:20:00,56.51,56.51,56.49,56.5,2300.0,44.581,44.581,44.5652,44.5731,2300.0
2005-04-15 13:25:00,56.51,56.66,56.51,56.62,1700.0,44.581,44.6993,44.581,44.6677,1700.0
2005-04-15 13:30:00,56.61,56.63,56.58,56.63,3700.0,44.6598,44.6756,44.6362,44.6756,3700.0
2005-04-15 13:35:00,56.66,56.67,56.59,56.59,3900.0,44.6993,44.7072,44.6441,44.6441,3900.0
2005-04-15 13:40:00,56.6,56.65,56.55,56.55,4100.0,44.652,44.6914,44.6125,44.6125,4100.0
2005-04-15 13:45:00,56.5,56.52,56.45,56.45,1000.0,44.5731,44.5888,44.5336,44.5336,1000.0
2005-04-15 13:50:00,56.44,56.45,56.43,56.44,1700.0,44.5257,44.5336,44.5178,44.5257,1700.0
2005-04-15 13:55:00,56.43,56.43,56.42,56.42,1500.0,44.5178,44.5178,44.5099,44.5099,1500.0
2005-04-15 14:00:00,56.43,56.44,56.43,56.44,5700.0,44.5178,44.5257,44.5178,44.5257,5700.0
2005-04-15 14:05:00,56.43,56.43,56.43,56.43,100.0,44.5178,44.5178,44.5178,44.5178,100.0
2005-04-15 14:10:00,56.43,56.44,56.43,56.43,1700.0,44.5178,44.5257,44.5178,44.5178,1700.0
2005-04-15 14:15:00,56.44,56.61,56.44,56.61,12000.0,44.5257,44.6598,44.5257,44.6598,12000.0
2005-04-15 14:20:00,56.63,56.65,56.59,56.59,6100.0,44.6756,44.6914,44.6441,44.6441,6100.0
2005-04-15 14:25:00,56.58,56.58,56.55,56.57,4300.0,44.6362,44.6362,44.6125,44.6283,4300.0
2005-04-15 14:30:00,56.56,56.56,56.5,56.5,2700.0,44.6204,44.6204,44.5731,44.5731,2700.0
2005-04-15 14:35:00,56.47,56.47,56.41,56.41,3000.0,44.5494,44.5494,44.5021,44.5021,3000.0
2005-04-15 14:40:00,56.42,56.48,56.42,56.47,6500.0,44.5099,44.5573,44.5099,44.5494,6500.0
2005-04-15 14:45:00,56.47,56.48,56.45,56.45,5300.0,44.5494,44.5573,44.5336,44.5336,5300.0
2005-04-15 14:50:00,56.45,56.46,56.44,56.45,5900.0,44.5336,44.5415,44.5257,44.5336,5900.0
2005-04-15 14:55:00,56.45,56.55,56.44,56.55,12000.0,44.5336,44.6125,44.5257,44.6125,12000.0
2005-04-15 15:00:00,56.55,56.55,56.43,56.51,10600.0,44.6125,44.6125,44.5178,44.581,10600.0
2005-04-15 15:05:00,56.54,56.54,56.46,56.5,4300.0,44.6046,44.6046,44.5415,44.5731,4300.0
2005-04-15 15:10:00,56.49,56.53,56.46,56.53,4300.0,44.5652,44.5967,44.5415,44.5967,4300.0
2005-04-15 15:15:00,56.52,56.52,56.45,56.49,6100.0,44.5888,44.5888,44.5336,44.5652,6100.0
2005-04-15 15:20:00,56.5,56.51,56.49,56.51,2400.0,44.5731,44.581,44.5652,44.581,2400.0
2005-04-15 15:25:00,56.51,56.57,56.51,56.53,7200.0,44.581,44.6283,44.581,44.5967,7200.0
2005-04-15 15:30:00,56.53,56.59,56.52,56.56,4000.0,44.5967,44.6441,44.5888,44.6204,4000.0
2005-04-15 15:35:00,56.56,56.56,56.49,56.54,4800.0,44.6204,44.6204,44.5652,44.6046,4800.0
2005-04-15 15:40:00,56.55,56.55,56.5,56.5,7100.0,44.6125,44.6125,44.5731,44.5731,7100.0
2005-04-15 15:45:00,56.51,56.51,56.5,56.5,13000.0,44.581,44.581,44.5731,44.5731,13000.0
2005-04-15 15:50:00,56.5,56.53,56.5,56.52,19400.0,44.5731,44.5967,44.5731,44.5888,19400.0
2005-04-15 15:55:00,56.52,56.53,56.52,56.53,12200.0,44.5888,44.5967,44.5888,44.5967,12200.0
2005-04-18 09:30:00,57.49,57.49,56.42,56.66,3100.0,45.3541,45.3541,44.5099,44.6993,3100.0
2005-04-18 09:35:00,56.6,56.6,56.5,56.55,4200.0,44.652,44.652,44.5731,44.6125,4200.0
2005-04-18 09:40:00,56.59,56.59,56.31,56.34,3000.0,44.6441,44.6441,44.4232,44.4468,3000.0
2005-04-18 09:45:00,56.31,56.32,56.2,56.2,1000.0,44.4232,44.4311,44.3364,44.3364,1000.0
2005-04-18 09:50:00,56.19,56.42,56.19,56.42,2100.0,44.3285,44.5099,44.3285,44.5099,2100.0
2005-04-18 09:55:00,56.42,56.55,56.42,56.52,1100.0,44.5099,44.6125,44.5099,44.5888,1100.0
2005-04-18 10:00:00,56.54,56.68,56.53,56.68,2000.0,44.6046,44.7151,44.5967,44.7151,2000.0
2005-04-18 10:05:00,56.68,56.82,56.55,56.82,3700.0,44.7151,44.8255,44.6125,44.8255,3700.0
2005-04-18 10:10:00,56.82,56.82,56.74,56.75,2100.0,44.8255,44.8255,44.7624,44.7703,2100.0
2005-04-18 10:15:00,56.74,56.79,56.73,56.76,3100.0,44.7624,44.8018,44.7545,44.7782,3100.0
2005-04-18 10:20:00,56.76,56.8,56.74,56.78,4400.0,44.7782,44.8097,44.7624,44.794,4400.0
2005-04-18 10:25:00,56.77,56.79,56.71,56.79,2800.0,44.7861,44.8018,44.7387,44.8018,2800.0
2005-04-18 10:30:00,56.78,56.85,56.78,56.83,6800.0,44.794,44.8492,44.794,44.8334,6800.0
2005-04-18 10:35:00,56.86,56.86,56.83,56.85,3900.0,44.8571,44.8571,44.8334,44.8492,3900.0
2005-04-18 10:40:00,56.81,56.83,56.81,56.81,1400.0,44.8176,44.8334,44.8176,44.8176,1400.0
2005-04-18 10:45:00,56.77,56.77,56.7,56.7,400.0,44.7861,44.7861,44.7308,44.7308,400.0
2005-04-18 10:50:00,56.68,56.69,56.68,56.68,900.0,44.7151,44.723,44.7151,44.7151,900.0
2005-04-18 10:55:00,56.67,56.79,56.67,56.75,3400.0,44.7072,44.8018,44.7072,44.7703,3400.0
2005-04-18 11:00:00,56.78,56.89,56.78,56.87,3300.0,44.794,44.8807,44.794,44.865,3300.0
2005-04-18 11:05:00,56.89,56.89,56.75,56.75,1000.0,44.8807,44.8807,44.7703,44.7703,1000.0
2005-04-18 11:10:00,56.72,56.76,56.72,56.74,2500.0,44.7466,44.7782,44.7466,44.7624,2500.0
2005-04-18 11:15:00,56.66,56.66,56.64,56.64,800.0,44.6993,44.6993,44.6835,44.6835,800.0
2005-04-18 11:20:00,56.64,56.64,56.61,56.63,2700.0,44.6835,44.6835,44.6598,44.6756,2700.0
2005-04-18 11:25:00,56.59,56.59,56.57,56.58,1800.0,44.6441,44.6441,44.6283,44.6362,1800.0
2005-04-18 11:30:00,56.56,56.56,56.55,56.56,1300.0,44.6204,44.6204,44.6125,44.6204,1300.0
2005-04-18 11:35:00,56.56,56.56,56.55,56.55,1400.0,44.6204,44.6204,44.6125,44.6125,1400.0
2005-04-18 11:40:00,56.49,56.49,56.44,56.44,2500.0,44.5652,44.5652,44.5257,44.5257,2500.0
2005-04-18 11:45:00,56.4,56.44,56.4,56.44,2000.0,44.4942,44.5257,44.4942,44.5257,2000.0
2005-04-18 11:50:00,56.45,56.45,56.43,56.45,1800.0,44.5336,44.5336,44.5178,44.5336,1800.0
2005-04-18 11:55:00,56.46,56.46,56.35,56.36,2300.0,44.5415,44.5415,44.4547,44.4626,2300.0
2005-04-18 12:00:00,56.37,56.38,56.36,56.37,3400.0,44.4705,44.4784,44.4626,44.4705,3400.0
2005-04-18 12:05:00,56.34,56.34,56.3,56.31,10700.0,44.4468,44.4468,44.4153,44.4232,10700.0
2005-04-18 12:10:00,56.31,56.31,56.29,56.29,4700.0,44.4232,44.4232,44.4074,44.4074,4700.0
2005-04-18 12:15:00,56.29,56.29,56.26,56.26,3100.0,44.4074,44.4074,44.3837,44.3837,3100.0
2005-04-18 12:20:00,56.21,56.21,56.19,56.21,5100.0,44.3443,44.3443,44.3285,44.3443,5100.0
2005-04-18 12:25:00,56.21,56.22,56.2,56.2,8900.0,44.3443,44.3522,44.3364,44.3364,8900.0
2005-04-18 12:30:00,56.19,56.19,56.19,56.19,800.0,44.3285,44.3285,44.3285,44.3285,800.0
2005-04-18 12:35:00,56.21,56.31,56.21,56.31,3600.0,44.3443,44.4232,44.3443,44.4232,3600.0
2005-04-18 12:40:00,56.29,56.4,56.28,56.4,3200.0,44.4074,44.4942,44.3995,44.4942,3200.0
2005-04-18 12:45:00,56.36,56.37,56.32,56.32,3900.0,44.4626,44.4705,44.4311,44.4311,3900.0
2005-04-18 12:50:00,56.25,56.28,56.23,56.27,4400.0,44.3758,44.3995,44.3601,44.3916,4400.0
2005-04-18 12:55:00,56.28,56.38,56.28,56.35,8200.0,44.3995,44.4784,44.3995,44.4547,8200.0
2005-04-18 13:00:00,56.34,56.34,56.29,56.34,5400.0,44.4468,44.4468,44.4074,44.4468,5400.0
2005-04-18 13:05:00,56.39,56.39,56.26,56.26,4300.0,44.4863,44.4863,44.3837,44.3837,4300.0
2005-04-18 13:10:00,56.23,56.23,56.19,56.19,1200.0,44.3601,44.3601,44.3285,44.3285,1200.0
2005-04-18 13:15:00,56.19,56.19,56.06,56.06,1400.0,44.3285,44.3285,44.2259,44.2259,1400.0
2005-04-18 13:20:00,56.05,56.12,56.03,56.1,5300.0,44.2181,44.2733,44.2023,44.2575,5300.0
2005-04-18 13:25:00,56.1,56.15,56.1,56.15,2600.0,44.2575,44.2969,44.2575,44.2969,2600.0
2005-04-18 13:30:00,56.12,56.12,56.07,56.1,1700.0,44.2733,44.2733,44.2338,44.2575,1700.0
2005-04-18 13:35:00,56.1,56.12,56.0,56.0,1600.0,44.2575,44.2733,44.1786,44.1786,1600.0
2005-04-18 13:40:00,56.0,56.01,55.98,56.01,2300.0,44.1786,44.1865,44.1628,44.1865,2300.0
2005-04-18 13:45:00,55.98,55.98,55.98,55.98,300.0,44.1628,44.1628,44.1628,44.1628,300.0
2005-04-18 13:50:00,55.97,56.01,55.97,56.0,2400.0,44.1549,44.1865,44.1549,44.1786,2400.0
2005-04-18 13:55:00,55.99,55.99,55.95,55.95,2600.0,44.1707,44.1707,44.1392,44.1392,2600.0
2005-04-18 14:00:00,55.95,55.97,55.94,55.97,2900.0,44.1392,44.1549,44.1313,44.1549,2900.0
2005-04-18 14:05:00,56.0,56.08,56.0,56.01,4700.0,44.1786,44.2417,44.1786,44.1865,4700.0
2005-04-18 14:10:00,55.9,55.91,55.87,55.9,2100.0,44.0997,44.1076,44.0761,44.0997,2100.0
2005-04-18 14:15:00,55.88,55.89,55.84,55.84,2400.0,44.0839,44.0918,44.0524,44.0524,2400.0
2005-04-18 14:20:00,55.76,55.77,55.72,55.77,4100.0,43.9893,43.9972,43.9577,43.9972,4100.0
2005-04-18 14:25:00,55.79,55.85,55.79,55.79,1300.0,44.0129,44.0603,44.0129,44.0129,1300.0
2005-04-18 14:30:00,55.79,55.82,55.78,55.78,1800.0,44.0129,44.0366,44.0051,44.0051,1800.0
2005-04-18 14:35:00,55.79,55.81,55.73,55.77,1800.0,44.0129,44.0287,43.9656,43.9972,1800.0
2005-04-18 14:40:00,55.77,55.77,55.69,55.69,1800.0,43.9972,43.9972,43.9341,43.9341,1800.0
2005-04-18 14:45:00,55.69,55.69,55.69,55.69,400.0,43.9341,43.9341,43.9341,43.9341,400.0
2005-04-18 14:50:00,55.7,55.78,55.7,55.75,1800.0,43.9419,44.0051,43.9419,43.9814,1800.0
2005-04-18 14:55:00,55.75,55.9,55.75,55.9,2300.0,43.9814,44.0997,43.9814,44.0997,2300.0
2005-04-18 15:00:00,55.91,55.91,55.85,55.88,2000.0,44.1076,44.1076,44.0603,44.0839,2000.0
2005-04-18 15:05:00,55.87,55.88,55.86,55.88,1600.0,44.0761,44.0839,44.0682,44.0839,1600.0
2005-04-18 15:10:00,55.87,55.99,55.85,55.99,1800.0,44.0761,44.1707,44.0603,44.1707,1800.0
2005-04-18 15:15:00,56.0,56.12,56.0,56.11,2300.0,44.1786,44.2733,44.1786,44.2654,2300.0
2005-04-18 15:20:00,56.12,56.15,56.11,56.15,5900.0,44.2733,44.2969,44.2654,44.2969,5900.0
2005-04-18 15:25:00,56.14,56.15,56.14,56.15,2600.0,44.2891,44.2969,44.2891,44.2969,2600.0
2005-04-18 15:30:00,56.15,56.27,56.15,56.26,4100.0,44.2969,44.3916,44.2969,44.3837,4100.0
2005-04-18 15:35:00,56.24,56.29,56.24,56.29,1800.0,44.3679,44.4074,44.3679,44.4074,1800.0
2005-04-18 15:40:00,56.28,56.32,56.28,56.32,2900.0,44.3995,44.4311,44.3995,44.4311,2900.0
2005-04-18 15:45:00,56.35,56.35,56.31,56.31,2100.0,44.4547,44.4547,44.4232,44.4232,2100.0
2005-04-18 15:50:00,56.31,56.36,56.31,56.31,2200.0,44.4232,44.4626,44.4232,44.4232,2200.0
2005-04-18 15:55:00,56.32,56.32,56.27,56.28,10500.0,44.4311,44.4311,44.3916,44.3995,10500.0
2005-04-19 09:30:00,56.6,56.6,56.5,56.5,1300.0,44.652,44.652,44.5731,44.5731,1300.0
2005-04-19 09:35:00,56.5,56.5,56.23,56.23,2400.0,44.5731,44.5731,44.3601,44.3601,2400.0
2005-04-19 09:40:00,56.38,56.4,56.23,56.4,3000.0,44.4784,44.4942,44.3601,44.4942,3000.0
2005-04-19 09:45:00,56.42,56.54,56.42,56.54,700.0,44.5099,44.6046,44.5099,44.6046,700.0
2005-04-19 09:50:00,56.52,56.6,56.46,56.6,600.0,44.5888,44.652,44.5415,44.652,600.0
2005-04-19 09:55:00,56.65,56.7,56.65,56.7,3300.0,44.6914,44.7308,44.6914,44.7308,3300.0
2005-04-19 10:00:00,56.7,56.9,56.7,56.82,6300.0,44.7308,44.8886,44.7308,44.8255,6300.0
2005-04-19 10:05:00,56.83,56.83,56.83,56.83,900.0,44.8334,44.8334,44.8334,44.8334,900.0
2005-04-19 10:10:00,56.88,56.88,56.86,56.88,4400.0,44.8728,44.8728,44.8571,44.8728,4400.0
2005-04-19 10:15:00,56.85,57.0,56.85,57.0,5500.0,44.8492,44.9675,44.8492,44.9675,5500.0
2005-04-19 10:20:00,56.99,57.13,56.99,57.12,3600.0,44.9596,45.0701,44.9596,45.0622,3600.0
2005-04-19 10:25:00,57.15,57.29,57.15,57.29,3800.0,45.0858,45.1963,45.0858,45.1963,3800.0
2005-04-19 10:30:00,57.24,57.27,57.2,57.27,5200.0,45.1569,45.1805,45.1253,45.1805,5200.0
2005-04-19 10:35:00,57.27,57.33,57.27,57.33,2600.0,45.1805,45.2279,45.1805,45.2279,2600.0
2005-04-19 10:40:00,57.33,57.33,57.3,57.32,2900.0,45.2279,45.2279,45.2042,45.22,2900.0
2005-04-19 10:45:00,57.31,57.31,57.24,57.24,3600.0,45.2121,45.2121,45.1569,45.1569,3600.0
2005-04-19 10:50:00,57.12,57.15,57.0,57.0,5800.0,45.0622,45.0858,44.9675,44.9675,5800.0
2005-04-19 10:55:00,56.86,57.0,56.86,57.0,11200.0,44.8571,44.9675,44.8571,44.9675,11200.0
2005-04-19 11:00:00,57.0,57.02,56.98,57.02,4200.0,44.9675,44.9833,44.9517,44.9833,4200.0
2005-04-19 11:05:00,57.0,57.03,57.0,57.03,3600.0,44.9675,44.9912,44.9675,44.9912,3600.0
2005-04-19 11:10:00,57.03,57.04,57.0,57.03,1900.0,44.9912,44.9991,44.9675,44.9912,1900.0
2005-04-19 11:15:00,57.04,57.1,57.03,57.1,3500.0,44.9991,45.0464,44.9912,45.0464,3500.0
2005-04-19 11:20:00,57.1,57.12,57.07,57.12,2300.0,45.0464,45.0622,45.0227,45.0622,2300.0
2005-04-19 11:25:00,57.12,57.17,57.12,57.15,2100.0,45.0622,45.1016,45.0622,45.0858,2100.0
2005-04-19 11:30:00,57.1,57.14,57.1,57.14,1300.0,45.0464,45.078,45.0464,45.078,1300.0
2005-04-19 11:35:00,57.14,57.14,57.11,57.11,1000.0,45.078,45.078,45.0543,45.0543,1000.0
2005-04-19 11:40:00,57.12,57.14,57.06,57.07,2900.0,45.0622,45.078,45.0148,45.0227,2900.0
2005-04-19 11:45:00,57.04,57.09,57.04,57.08,2200.0,44.9991,45.0385,44.9991,45.0306,2200.0
2005-04-19 11:50:00,57.09,57.09,57.02,57.08,1400.0,45.0385,45.0385,44.9833,45.0306,1400.0
2005-04-19 11:55:00,57.1,57.11,57.06,57.1,2200.0,45.0464,45.0543,45.0148,45.0464,2200.0
2005-04-19 12:00:00,57.1,57.1,57.09,57.1,700.0,45.0464,45.0464,45.0385,45.0464,700.0
2005-04-19 12:05:00,57.1,57.12,57.04,57.12,2900.0,45.0464,45.0622,44.9991,45.0622,2900.0
2005-04-19 12:10:00,57.12,57.16,57.12,57.16,600.0,45.0622,45.0937,45.0622,45.0937,600.0
2005-04-19 12:15:00,57.2,57.2,57.2,57.2,400.0,45.1253,45.1253,45.1253,45.1253,400.0
2005-04-19 12:20:00,57.19,57.21,57.17,57.21,7600.0,45.1174,45.1332,45.1016,45.1332,7600.0
2005-04-19 12:25:00,57.21,57.21,57.19,57.19,1000.0,45.1332,45.1332,45.1174,45.1174,1000.0
2005-04-19 12:30:00,57.2,57.21,57.16,57.17,2200.0,45.1253,45.1332,45.0937,45.1016,2200.0
2005-04-19 12:35:00,57.21,57.21,57.21,57.21,200.0,45.1332,45.1332,45.1332,45.1332,200.0
2005-04-19 12:40:00,57.21,57.25,57.2,57.2,2100.0,45.1332,45.1647,45.1253,45.1253,2100.0
2005-04-19 12:45:00,57.24,57.25,57.21,57.25,4000.0,45.1569,45.1647,45.1332,45.1647,4000.0
2005-04-19 12:50:00,57.25,57.34,57.25,57.31,2000.0,45.1647,45.2357,45.1647,45.2121,2000.0
2005-04-19 12:55:00,57.31,57.32,57.24,57.25,1400.0,45.2121,45.22,45.1569,45.1647,1400.0
2005-04-19 13:00:00,57.24,57.24,57.2,57.24,800.0,45.1569,45.1569,45.1253,45.1569,800.0
2005-04-19 13:05:00,57.24,57.25,57.24,57.24,1400.0,45.1569,45.1647,45.1569,45.1569,1400.0
2005-04-19 13:10:00,57.22,57.23,57.21,57.21,700.0,45.1411,45.149,45.1332,45.1332,700.0
2005-04-19 13:15:00,57.15,57.16,57.07,57.07,1900.0,45.0858,45.0937,45.0227,45.0227,1900.0
2005-04-19 13:20:00,57.12,57.16,57.12,57.14,700.0,45.0622,45.0937,45.0622,45.078,700.0
2005-04-19 13:25:00,57.13,57.17,57.12,57.16,2100.0,45.0701,45.1016,45.0622,45.0937,2100.0
2005-04-19 13:30:00,57.17,57.17,57.16,57.16,2100.0,45.1016,45.1016,45.0937,45.0937,2100.0
2005-04-19 13:35:00,57.15,57.23,57.15,57.23,2000.0,45.0858,45.149,45.0858,45.149,2000.0
2005-04-19 13:40:00,57.22,57.24,57.22,57.24,700.0,45.1411,45.1569,45.1411,45.1569,700.0
2005-04-19 13:45:00,57.24,57.27,57.24,57.27,1100.0,45.1569,45.1805,45.1569,45.1805,1100.0
2005-04-19 13:50:00,57.3,57.3,57.29,57.3,800.0,45.2042,45.2042,45.1963,45.2042,800.0
2005-04-19 13:55:00,57.31,57.31,57.31,57.31,200.0,45.2121,45.2121,45.2121,45.2121,200.0
2005-04-19 14:00:00,57.33,57.35,57.29,57.3,2400.0,45.2279,45.2436,45.1963,45.2042,2400.0
2005-04-19 14:05:00,57.3,57.3,57.3,57.3,1300.0,45.2042,45.2042,45.2042,45.2042,1300.0
2005-04-19 14:10:00,57.27,57.28,57.24,57.24,500.0,45.1805,45.1884,45.1569,45.1569,500.0
2005-04-19 14:15:00,57.27,57.29,57.26,57.26,1500.0,45.1805,45.1963,45.1726,45.1726,1500.0
2005-04-19 14:20:00,57.3,57.39,57.3,57.39,2700.0,45.2042,45.2752,45.2042,45.2752,2700.0
2005-04-19 14:25:00,57.4,57.4,57.4,57.4,200.0,45.2831,45.2831,45.2831,45.2831,200.0
2005-04-19 14:30:00,57.36,57.37,57.35,57.37,1500.0,45.2515,45.2594,45.2436,45.2594,1500.0
2005-04-19 14:35:00,57.38,57.39,57.3,57.3,2300.0,45.2673,45.2752,45.2042,45.2042,2300.0
2005-04-19 14:40:00,57.31,57.35,57.31,57.35,3000.0,45.2121,45.2436,45.2121,45.2436,3000.0
2005-04-19 14:45:00,57.36,57.36,57.35,57.35,1500.0,45.2515,45.2515,45.2436,45.2436,1500.0
2005-04-19 14:50:00,57.35,57.39,57.35,57.39,1300.0,45.2436,45.2752,45.2436,45.2752,1300.0
2005-04-19 14:55:00,57.39,57.39,57.35,57.39,1800.0,45.2752,45.2752,45.2436,45.2752,1800.0
2005-04-19 15:00:00,57.39,57.39,57.32,57.32,3300.0,45.2752,45.2752,45.22,45.22,3300.0
2005-04-19 15:05:00,57.3,57.3,57.17,57.17,2900.0,45.2042,45.2042,45.1016,45.1016,2900.0
2005-04-19 15:10:00,57.17,57.17,57.05,57.07,4000.0,45.1016,45.1016,45.007,45.0227,4000.0
2005-04-19 15:15:00,57.09,57.13,57.07,57.11,1400.0,45.0385,45.0701,45.0227,45.0543,1400.0
2005-04-19 15:20:00,57.12,57.12,57.09,57.09,3400.0,45.0622,45.0622,45.0385,45.0385,3400.0
2005-04-19 15:25:00,57.09,57.1,57.02,57.02,1800.0,45.0385,45.0464,44.9833,44.9833,1800.0
2005-04-19 15:30:00,57.03,57.04,57.0,57.04,4200.0,44.9912,44.9991,44.9675,44.9991,4200.0
2005-04-19 15:35:00,57.04,57.11,57.03,57.04,4700.0,44.9991,45.0543,44.9912,44.9991,4700.0
2005-04-19 15:40:00,57.09,57.09,57.05,57.05,6300.0,45.0385,45.0385,45.007,45.007,6300.0
2005-04-19 15:45:00,57.05,57.14,57.04,57.14,4200.0,45.007,45.078,44.9991,45.078,4200.0
2005-04-19 15:50:00,57.21,57.3,57.19,57.19,4400.0,45.1332,45.2042,45.1174,45.1174,4400.0
2005-04-19 15:55:00,57.26,57.26,57.13,57.14,12700.0,45.1726,45.1726,45.0701,45.078,12700.0
2005-04-20 09:30:00,57.32,57.32,57.02,57.02,2100.0,45.22,45.22,44.9833,44.9833,2100.0
2005-04-20 09:35:00,57.03,57.18,57.03,57.18,800.0,44.9912,45.1095,44.9912,45.1095,800.0
2005-04-20 09:40:00,57.16,57.16,57.05,57.05,600.0,45.0937,45.0937,45.007,45.007,600.0
2005-04-20 09:45:00,57.02,57.02,56.83,56.85,2000.0,44.9833,44.9833,44.8334,44.8492,2000.0
2005-04-20 09:50:00,57.0,57.05,57.0,57.05,1000.0,44.9675,45.007,44.9675,45.007,1000.0
2005-04-20 09:55:00,57.05,57.05,56.97,56.97,1400.0,45.007,45.007,44.9438,44.9438,1400.0
2005-04-20 10:00:00,56.97,57.15,56.97,57.15,2800.0,44.9438,45.0858,44.9438,45.0858,2800.0
2005-04-20 10:05:00,57.26,57.35,57.26,57.32,6100.0,45.1726,45.2436,45.1726,45.22,6100.0
2005-04-20 10:10:00,57.28,57.28,57.27,57.28,600.0,45.1884,45.1884,45.1805,45.1884,600.0
2005-04-20 10:15:00,57.36,57.41,57.36,57.38,1300.0,45.2515,45.291,45.2515,45.2673,1300.0
2005-04-20 10:20:00,57.33,57.36,57.22,57.22,3200.0,45.2279,45.2515,45.1411,45.1411,3200.0
2005-04-20 10:25:00,57.15,57.23,57.13,57.23,400.0,45.0858,45.149,45.0701,45.149,400.0
2005-04-20 10:30:00,57.27,57.27,57.13,57.14,2600.0,45.1805,45.1805,45.0701,45.078,2600.0
2005-04-20 10:35:00,57.17,57.17,57.1,57.1,600.0,45.1016,45.1016,45.0464,45.0464,600.0
2005-04-20 10:40:00,57.07,57.08,57.06,57.06,600.0,45.0227,45.0306,45.0148,45.0148,600.0
2005-04-20 10:45:00,56.99,57.0,56.99,57.0,400.0,44.9596,44.9675,44.9596,44.9675,400.0
2005-04-20 10:50:00,56.99,56.99,56.99,56.99,400.0,44.9596,44.9596,44.9596,44.9596,400.0
2005-04-20 10:55:00,56.99,57.13,56.99,57.08,4900.0,44.9596,45.0701,44.9596,45.0306,4900.0
2005-04-20 11:00:00,57.1,57.13,57.1,57.12,2600.0,45.0464,45.0701,45.0464,45.0622,2600.0
2005-04-20 11:05:00,57.17,57.17,57.17,57.17,1000.0,45.1016,45.1016,45.1016,45.1016,1000.0
2005-04-20 11:10:00,57.17,57.17,57.16,57.16,700.0,45.1016,45.1016,45.0937,45.0937,700.0
2005-04-20 11:15:00,57.13,57.13,57.11,57.11,1100.0,45.0701,45.0701,45.0543,45.0543,1100.0
2005-04-20 11:20:00,57.11,57.11,57.01,57.04,2100.0,45.0543,45.0543,44.9754,44.9991,2100.0
2005-04-20 11:25:00,57.03,57.03,57.0,57.0,1200.0,44.9912,44.9912,44.9675,44.9675,1200.0
2005-04-20 11:30:00,56.93,56.96,56.93,56.96,1000.0,44.9123,44.936,44.9123,44.936,1000.0
2005-04-20 11:35:00,56.98,56.99,56.97,56.98,1900.0,44.9517,44.9596,44.9438,44.9517,1900.0
2005-04-20 11:40:00,56.92,56.93,56.89,56.93,800.0,44.9044,44.9123,44.8807,44.9123,800.0
2005-04-20 11:45:00,56.96,56.96,56.94,56.94,700.0,44.936,44.936,44.9202,44.9202,700.0
2005-04-20 11:50:00,56.94,56.98,56.93,56.93,1300.0,44.9202,44.9517,44.9123,44.9123,1300.0
2005-04-20 11:55:00,56.95,56.96,56.95,56.96,200.0,44.9281,44.936,44.9281,44.936,200.0
2005-04-20 12:00:00,56.96,56.96,56.9,56.92,600.0,44.936,44.936,44.8886,44.9044,600.0
2005-04-20 12:05:00,56.96,56.96,56.96,56.96,100.0,44.936,44.936,44.936,44.936,100.0
2005-04-20 12:10:00,56.97,56.99,56.97,56.99,800.0,44.9438,44.9596,44.9438,44.9596,800.0
2005-04-20 12:15:00,56.99,56.99,56.95,56.95,1200.0,44.9596,44.9596,44.9281,44.9281,1200.0
2005-04-20 12:20:00,56.96,56.98,56.96,56.96,700.0,44.936,44.9517,44.936,44.936,700.0
2005-04-20 12:25:00,56.98,56.98,56.96,56.96,500.0,44.9517,44.9517,44.936,44.936,500.0
2005-04-20 12:30:00,56.96,56.98,56.93,56.94,1500.0,44.936,44.9517,44.9123,44.9202,1500.0
2005-04-20 12:35:00,56.94,56.95,56.91,56.92,1000.0,44.9202,44.9281,44.8965,44.9044,1000.0
2005-04-20 12:40:00,56.94,56.95,56.94,56.94,700.0,44.9202,44.9281,44.9202,44.9202,700.0
2005-04-20 12:45:00,56.95,56.96,56.95,56.95,1500.0,44.9281,44.936,44.9281,44.9281,1500.0
2005-04-20 12:50:00,56.93,56.93,56.8,56.81,1800.0,44.9123,44.9123,44.8097,44.8176,1800.0
2005-04-20 12:55:00,56.78,56.78,56.75,56.75,300.0,44.794,44.794,44.7703,44.7703,300.0
2005-04-20 13:00:00,56.75,56.8,56.69,56.77,4400.0,44.7703,44.8097,44.723,44.7861,4400.0
2005-04-20 13:05:00,56.77,56.77,56.76,56.77,1200.0,44.7861,44.7861,44.7782,44.7861,1200.0
2005-04-20 13:10:00,56.77,56.77,56.74,56.75,1700.0,44.7861,44.7861,44.7624,44.7703,1700.0
2005-04-20 13:15:00,56.75,56.75,56.74,56.74,500.0,44.7703,44.7703,44.7624,44.7624,500.0
2005-04-20 13:20:00,56.75,56.82,56.75,56.79,3400.0,44.7703,44.8255,44.7703,44.8018,3400.0
2005-04-20 13:25:00,56.79,56.79,56.75,56.75,2700.0,44.8018,44.8018,44.7703,44.7703,2700.0
2005-04-20 13:30:00,56.75,56.75,56.68,56.68,3900.0,44.7703,44.7703,44.7151,44.7151,3900.0
2005-04-20 13:35:00,56.66,56.7,56.64,56.69,2900.0,44.6993,44.7308,44.6835,44.723,2900.0
2005-04-20 13:40:00,56.65,56.67,56.65,56.65,1700.0,44.6914,44.7072,44.6914,44.6914,1700.0
2005-04-20 13:45:00,56.65,56.69,56.65,56.69,6900.0,44.6914,44.723,44.6914,44.723,6900.0
2005-04-20 13:50:00,56.69,56.69,56.65,56.66,2100.0,44.723,44.723,44.6914,44.6993,2100.0
2005-04-20 13:55:00,56.67,56.69,56.59,56.64,1900.0,44.7072,44.723,44.6441,44.6835,1900.0
2005-04-20 14:00:00,56.63,56.63,56.6,56.6,900.0,44.6756,44.6756,44.652,44.652,900.0
2005-04-20 14:05:00,56.59,56.59,56.5,56.52,2600.0,44.6441,44.6441,44.5731,44.5888,2600.0
2005-04-20 14:10:00,56.52,56.52,56.52,56.52,0.0,44.5888,44.5888,44.5888,44.5888,0.0
2005-04-20 14:15:00,56.51,56.52,56.45,56.45,2800.0,44.581,44.5888,44.5336,44.5336,2800.0
2005-04-20 14:20:00,56.45,56.45,56.45,56.45,500.0,44.5336,44.5336,44.5336,44.5336,500.0
2005-04-20 14:25:00,56.45,56.45,56.35,56.36,2100.0,44.5336,44.5336,44.4547,44.4626,2100.0
2005-04-20 14:30:00,56.36,56.36,56.25,56.33,7000.0,44.4626,44.4626,44.3758,44.4389,7000.0
2005-04-20 14:35:00,56.38,56.44,56.35,56.37,2200.0,44.4784,44.5257,44.4547,44.4705,2200.0
2005-04-20 14:40:00,56.37,56.38,56.33,56.35,800.0,44.4705,44.4784,44.4389,44.4547,800.0
2005-04-20 14:45:00,56.34,56.4,56.29,56.29,2100.0,44.4468,44.4942,44.4074,44.4074,2100.0
2005-04-20 14:50:00,56.28,56.28,56.24,56.25,2500.0,44.3995,44.3995,44.3679,44.3758,2500.0
2005-04-20 14:55:00,56.25,56.33,56.25,56.33,3500.0,44.3758,44.4389,44.3758,44.4389,3500.0
2005-04-20 15:00:00,56.32,56.33,56.31,56.31,1800.0,44.4311,44.4389,44.4232,44.4232,1800.0
2005-04-20 15:05:00,56.28,56.3,56.28,56.3,2300.0,44.3995,44.4153,44.3995,44.4153,2300.0
2005-04-20 15:10:00,56.32,56.32,56.26,56.26,2700.0,44.4311,44.4311,44.3837,44.3837,2700.0
2005-04-20 15:15:00,56.18,56.18,56.08,56.08,2700.0,44.3206,44.3206,44.2417,44.2417,2700.0
2005-04-20 15:20:00,56.08,56.1,56.03,56.03,1000.0,44.2417,44.2575,44.2023,44.2023,1000.0
2005-04-20 15:25:00,56.05,56.24,56.05,56.19,2700.0,44.2181,44.3679,44.2181,44.3285,2700.0
2005-04-20 15:30:00,56.2,56.23,56.19,56.21,1900.0,44.3364,44.3601,44.3285,44.3443,1900.0
2005-04-20 15:35:00,56.19,56.19,56.17,56.17,1500.0,44.3285,44.3285,44.3127,44.3127,1500.0
2005-04-20 15:40:00,56.18,56.18,56.09,56.09,500.0,44.3206,44.3206,44.2496,44.2496,500.0
2005-04-20 15:45:00,56.0,56.08,56.0,56.03,5900.0,44.1786,44.2417,44.1786,44.2023,5900.0
2005-04-20 15:50:00,56.05,56.16,56.04,56.04,5400.0,44.2181,44.3048,44.2102,44.2102,5400.0
2005-04-20 15:55:00,56.05,56.11,56.05,56.1,5500.0,44.2181,44.2654,44.2181,44.2575,5500.0
2005-04-21 09:30:00,56.27,56.28,56.27,56.28,4600.0,44.3916,44.3995,44.3916,44.3995,4600.0
2005-04-21 09:35:00,56.4,56.46,56.4,56.46,1700.0,44.4942,44.5415,44.4942,44.5415,1700.0
2005-04-21 09:40:00,56.52,56.74,56.52,56.74,600.0,44.5888,44.7624,44.5888,44.7624,600.0
2005-04-21 09:45:00,56.77,56.79,56.7,56.7,2000.0,44.7861,44.8018,44.7308,44.7308,2000.0
2005-04-21 09:50:00,56.68,56.76,56.55,56.76,3000.0,44.7151,44.7782,44.6125,44.7782,3000.0
2005-04-21 09:55:00,56.76,56.91,56.69,56.91,3500.0,44.7782,44.8965,44.723,44.8965,3500.0
2005-04-21 10:00:00,56.94,56.99,56.87,56.88,2600.0,44.9202,44.9596,44.865,44.8728,2600.0
2005-04-21 10:05:00,56.88,56.99,56.88,56.92,2700.0,44.8728,44.9596,44.8728,44.9044,2700.0
2005-04-21 10:10:00,56.95,56.96,56.91,56.92,2300.0,44.9281,44.936,44.8965,44.9044,2300.0
2005-04-21 10:15:00,56.91,56.95,56.91,56.95,2700.0,44.8965,44.9281,44.8965,44.9281,2700.0
2005-04-21 10:20:00,56.95,57.09,56.95,57.09,4800.0,44.9281,45.0385,44.9281,45.0385,4800.0
2005-04-21 10:25:00,57.08,57.08,56.95,56.96,3200.0,45.0306,45.0306,44.9281,44.936,3200.0
2005-04-21 10:30:00,56.96,56.97,56.9,56.97,5100.0,44.936,44.9438,44.8886,44.9438,5100.0
2005-04-21 10:35:00,56.98,57.0,56.96,56.99,3200.0,44.9517,44.9675,44.936,44.9596,3200.0
2005-04-21 10:40:00,56.99,56.99,56.9,56.9,1300.0,44.9596,44.9596,44.8886,44.8886,1300.0
2005-04-21 10:45:00,56.87,56.87,56.8,56.83,900.0,44.865,44.865,44.8097,44.8334,900.0
2005-04-21 10:50:00,56.82,56.83,56.79,56.79,700.0,44.8255,44.8334,44.8018,44.8018,700.0
2005-04-21 10:55:00,56.85,56.85,56.8,56.8,1100.0,44.8492,44.8492,44.8097,44.8097,1100.0
2005-04-21 11:00:00,56.81,56.81,56.81,56.81,300.0,44.8176,44.8176,44.8176,44.8176,300.0
2005-04-21 11:05:00,56.79,56.81,56.79,56.81,2000.0,44.8018,44.8176,44.8018,44.8176,2000.0
2005-04-21 11:10:00,56.79,56.79,56.77,56.77,900.0,44.8018,44.8018,44.7861,44.7861,900.0
2005-04-21 11:15:00,56.77,56.77,56.7,56.74,2100.0,44.7861,44.7861,44.7308,44.7624,2100.0
2005-04-21 11:20:00,56.74,56.74,56.72,56.74,1800.0,44.7624,44.7624,44.7466,44.7624,1800.0
2005-04-21 11:25:00,56.71,56.72,56.71,56.72,900.0,44.7387,44.7466,44.7387,44.7466,900.0
2005-04-21 11:30:00,56.75,56.78,56.75,56.78,800.0,44.7703,44.794,44.7703,44.794,800.0
2005-04-21 11:35:00,56.79,56.8,56.79,56.8,400.0,44.8018,44.8097,44.8018,44.8097,400.0
2005-04-21 11:40:00,56.81,56.95,56.81,56.95,1700.0,44.8176,44.9281,44.8176,44.9281,1700.0
2005-04-21 11:45:00,56.95,57.0,56.95,56.98,1800.0,44.9281,44.9675,44.9281,44.9517,1800.0
2005-04-21 11:50:00,57.0,57.0,56.95,56.99,6400.0,44.9675,44.9675,44.9281,44.9596,6400.0
2005-04-21 11:55:00,56.99,56.99,56.99,56.99,600.0,44.9596,44.9596,44.9596,44.9596,600.0
2005-04-21 12:00:00,56.99,57.0,56.99,57.0,13000.0,44.9596,44.9675,44.9596,44.9675,13000.0
2005-04-21 12:05:00,56.92,57.0,56.92,56.94,4800.0,44.9044,44.9675,44.9044,44.9202,4800.0
2005-04-21 12:10:00,56.89,56.95,56.89,56.92,3200.0,44.8807,44.9281,44.8807,44.9044,3200.0
2005-04-21 12:15:00,56.92,56.97,56.89,56.89,4600.0,44.9044,44.9438,44.8807,44.8807,4600.0
2005-04-21 12:20:00,56.88,56.95,56.88,56.94,1800.0,44.8728,44.9281,44.8728,44.9202,1800.0
2005-04-21 12:25:00,56.94,56.94,56.93,56.93,3000.0,44.9202,44.9202,44.9123,44.9123,3000.0
2005-04-21 12:30:00,56.94,56.94,56.88,56.88,2800.0,44.9202,44.9202,44.8728,44.8728,2800.0
2005-04-21 12:35:00,56.92,56.95,56.92,56.95,300.0,44.9044,44.9281,44.9044,44.9281,300.0
2005-04-21 12:40:00,56.89,56.89,56.89,56.89,200.0,44.8807,44.8807,44.8807,44.8807,200.0
2005-04-21 12:45:00,56.9,56.92,56.9,56.92,900.0,44.8886,44.9044,44.8886,44.9044,900.0
2005-04-21 12:50:00,56.93,56.93,56.87,56.88,1600.0,44.9123,44.9123,44.865,44.8728,1600.0
2005-04-21 12:55:00,56.89,56.89,56.88,56.88,200.0,44.8807,44.8807,44.8728,44.8728,200.0
2005-04-21 13:00:00,56.89,56.94,56.89,56.94,800.0,44.8807,44.9202,44.8807,44.9202,800.0
2005-04-21 13:05:00,56.93,56.96,56.93,56.96,900.0,44.9123,44.936,44.9123,44.936,900.0
2005-04-21 13:10:00,56.98,57.0,56.98,57.0,4700.0,44.9517,44.9675,44.9517,44.9675,4700.0
2005-04-21 13:15:00,56.98,56.98,56.97,56.97,1300.0,44.9517,44.9517,44.9438,44.9438,1300.0
2005-04-21 13:20:00,56.97,56.98,56.96,56.96,1500.0,44.9438,44.9517,44.936,44.936,1500.0
2005-04-21 13:25:00,56.93,56.93,56.86,56.86,700.0,44.9123,44.9123,44.8571,44.8571,700.0
2005-04-21 13:30:00,56.87,56.94,56.87,56.94,1900.0,44.865,44.9202,44.865,44.9202,1900.0
2005-04-21 13:35:00,56.91,56.95,56.91,56.95,3700.0,44.8965,44.9281,44.8965,44.9281,3700.0
2005-04-21 13:40:00,56.95,56.95,56.94,56.95,4100.0,44.9281,44.9281,44.9202,44.9281,4100.0
2005-04-21 13:45:00,56.95,56.95,56.95,56.95,2800.0,44.9281,44.9281,44.9281,44.9281,2800.0
2005-04-21 13:50:00,56.95,56.95,56.85,56.86,4100.0,44.9281,44.9281,44.8492,44.8571,4100.0
2005-04-21 13:55:00,56.88,56.94,56.88,56.92,3300.0,44.8728,44.9202,44.8728,44.9044,3300.0
2005-04-21 14:00:00,56.92,56.95,56.92,56.93,2300.0,44.9044,44.9281,44.9044,44.9123,2300.0
2005-04-21 14:05:00,56.9,56.95,56.9,56.95,3100.0,44.8886,44.9281,44.8886,44.9281,3100.0
2005-04-21 14:10:00,56.95,56.99,56.94,56.99,6800.0,44.9281,44.9596,44.9202,44.9596,6800.0
2005-04-21 14:15:00,56.99,57.06,56.99,57.02,2000.0,44.9596,45.0148,44.9596,44.9833,2000.0
2005-04-21 14:20:00,57.0,57.05,56.99,57.05,4600.0,44.9675,45.007,44.9596,45.007,4600.0
2005-04-21 14:25:00,57.05,57.05,56.96,56.96,3100.0,45.007,45.007,44.936,44.936,3100.0
2005-04-21 14:30:00,56.96,56.97,56.95,56.96,1600.0,44.936,44.9438,44.9281,44.936,1600.0
2005-04-21 14:35:00,56.96,56.96,56.93,56.95,3700.0,44.936,44.936,44.9123,44.9281,3700.0
2005-04-21 14:40:00,56.95,57.01,56.94,57.0,2900.0,44.9281,44.9754,44.9202,44.9675,2900.0
2005-04-21 14:45:00,57.0,57.0,56.97,56.97,1000.0,44.9675,44.9675,44.9438,44.9438,1000.0
2005-04-21 14:50:00,57.0,57.02,57.0,57.0,2000.0,44.9675,44.9833,44.9675,44.9675,2000.0
2005-04-21 14:55:00,57.01,57.01,57.0,57.01,2000.0,44.9754,44.9754,44.9675,44.9754,2000.0
2005-04-21 15:00:00,57.0,57.0,56.96,56.96,2700.0,44.9675,44.9675,44.936,44.936,2700.0
2005-04-21 15:05:00,56.9,56.95,56.9,56.95,1300.0,44.8886,44.9281,44.8886,44.9281,1300.0
2005-04-21 15:10:00,56.95,56.96,56.93,56.93,1900.0,44.9281,44.936,44.9123,44.9123,1900.0
2005-04-21 15:15:00,56.92,56.94,56.92,56.94,700.0,44.9044,44.9202,44.9044,44.9202,700.0
2005-04-21 15:20:00,56.95,56.99,56.95,56.98,2000.0,44.9281,44.9596,44.9281,44.9517,2000.0
2005-04-21 15:25:00,56.99,57.0,56.99,57.0,3500.0,44.9596,44.9675,44.9596,44.9675,3500.0
2005-04-21 15:30:00,57.0,57.0,56.94,56.94,9800.0,44.9675,44.9675,44.9202,44.9202,9800.0
2005-04-21 15:35:00,56.96,57.0,56.96,56.99,1500.0,44.936,44.9675,44.936,44.9596,1500.0
2005-04-21 15:40:00,57.0,57.0,56.99,56.99,4000.0,44.9675,44.9675,44.9596,44.9596,4000.0
2005-04-21 15:45:00,56.99,56.99,56.97,56.97,1300.0,44.9596,44.9596,44.9438,44.9438,1300.0
2005-04-21 15:50:00,56.97,56.97,56.96,56.96,2600.0,44.9438,44.9438,44.936,44.936,2600.0
2005-04-21 15:55:00,56.97,57.0,56.96,57.0,16200.0,44.9438,44.9675,44.936,44.9675,16200.0
2005-04-22 09:30:00,56.95,56.95,56.89,56.95,2400.0,44.9281,44.9281,44.8807,44.9281,2400.0
2005-04-22 09:35:00,56.8,56.8,56.6,56.68,5000.0,44.8097,44.8097,44.652,44.7151,5000.0
2005-04-22 09:40:00,56.65,56.65,56.45,56.59,5400.0,44.6914,44.6914,44.5336,44.6441,5400.0
2005-04-22 09:45:00,56.59,56.63,56.45,56.45,5700.0,44.6441,44.6756,44.5336,44.5336,5700.0
2005-04-22 09:50:00,56.5,56.5,56.43,56.45,5900.0,44.5731,44.5731,44.5178,44.5336,5900.0
2005-04-22 09:55:00,56.45,56.49,56.45,56.47,6600.0,44.5336,44.5652,44.5336,44.5494,6600.0
2005-04-22 10:00:00,56.42,56.43,56.09,56.1,9600.0,44.5099,44.5178,44.2496,44.2575,9600.0
2005-04-22 10:05:00,56.05,56.15,56.05,56.15,7200.0,44.2181,44.2969,44.2181,44.2969,7200.0
2005-04-22 10:10:00,56.15,56.15,56.12,56.12,1000.0,44.2969,44.2969,44.2733,44.2733,1000.0
2005-04-22 10:15:00,56.12,56.13,56.11,56.11,2700.0,44.2733,44.2812,44.2654,44.2654,2700.0
2005-04-22 10:20:00,56.1,56.13,56.07,56.08,3400.0,44.2575,44.2812,44.2338,44.2417,3400.0
2005-04-22 10:25:00,56.05,56.14,56.01,56.14,2100.0,44.2181,44.2891,44.1865,44.2891,2100.0
2005-04-22 10:30:00,56.11,56.13,56.08,56.12,2800.0,44.2654,44.2812,44.2417,44.2733,2800.0
2005-04-22 10:35:00,56.12,56.19,56.12,56.18,2100.0,44.2733,44.3285,44.2733,44.3206,2100.0
2005-04-22 10:40:00,56.18,56.18,56.15,56.16,1900.0,44.3206,44.3206,44.2969,44.3048,1900.0
2005-04-22 10:45:00,56.16,56.2,56.13,56.2,3000.0,44.3048,44.3364,44.2812,44.3364,3000.0
2005-04-22 10:50:00,56.1,56.15,56.1,56.15,700.0,44.2575,44.2969,44.2575,44.2969,700.0
2005-04-22 10:55:00,56.15,56.2,56.15,56.2,800.0,44.2969,44.3364,44.2969,44.3364,800.0
2005-04-22 11:00:00,56.19,56.24,56.19,56.24,1800.0,44.3285,44.3679,44.3285,44.3679,1800.0
2005-04-22 11:05:00,56.3,56.3,56.15,56.15,1300.0,44.4153,44.4153,44.2969,44.2969,1300.0
2005-04-22 11:10:00,56.13,56.16,56.12,56.14,1100.0,44.2812,44.3048,44.2733,44.2891,1100.0
2005-04-22 11:15:00,56.15,56.3,56.15,56.3,1500.0,44.2969,44.4153,44.2969,44.4153,1500.0
2005-04-22 11:20:00,56.22,56.22,56.2,56.2,1900.0,44.3522,44.3522,44.3364,44.3364,1900.0
2005-04-22 11:25:00,56.17,56.17,56.15,56.15,600.0,44.3127,44.3127,44.2969,44.2969,600.0
2005-04-22 11:30:00,56.13,56.13,56.12,56.13,1300.0,44.2812,44.2812,44.2733,44.2812,1300.0
2005-04-22 11:35:00,56.13,56.15,56.08,56.08,1600.0,44.2812,44.2969,44.2417,44.2417,1600.0
2005-04-22 11:40:00,56.08,56.08,56.04,56.04,1300.0,44.2417,44.2417,44.2102,44.2102,1300.0
2005-04-22 11:45:00,56.05,56.15,56.05,56.09,4100.0,44.2181,44.2969,44.2181,44.2496,4100.0
2005-04-22 11:50:00,56.1,56.11,56.1,56.11,1000.0,44.2575,44.2654,44.2575,44.2654,1000.0
2005-04-22 11:55:00,56.11,56.11,56.06,56.06,1800.0,44.2654,44.2654,44.2259,44.2259,1800.0
2005-04-22 12:00:00,56.07,56.12,56.07,56.1,2800.0,44.2338,44.2733,44.2338,44.2575,2800.0
2005-04-22 12:05:00,56.01,56.01,55.87,55.88,4000.0,44.1865,44.1865,44.0761,44.0839,4000.0
2005-04-22 12:10:00,55.88,55.89,55.83,55.83,2800.0,44.0839,44.0918,44.0445,44.0445,2800.0
2005-04-22 12:15:00,55.82,55.91,55.82,55.91,2400.0,44.0366,44.1076,44.0366,44.1076,2400.0
2005-04-22 12:20:00,55.91,56.0,55.9,55.94,3200.0,44.1076,44.1786,44.0997,44.1313,3200.0
2005-04-22 12:25:00,55.97,56.0,55.97,56.0,4200.0,44.1549,44.1786,44.1549,44.1786,4200.0
2005-04-22 12:30:00,56.0,56.0,56.0,56.0,1800.0,44.1786,44.1786,44.1786,44.1786,1800.0
2005-04-22 12:35:00,55.97,56.0,55.97,55.97,4200.0,44.1549,44.1786,44.1549,44.1549,4200.0
2005-04-22 12:40:00,55.98,56.05,55.98,56.05,7300.0,44.1628,44.2181,44.1628,44.2181,7300.0
2005-04-22 12:45:00,56.05,56.05,56.04,56.04,1000.0,44.2181,44.2181,44.2102,44.2102,1000.0
2005-04-22 12:50:00,56.05,56.05,56.04,56.04,5200.0,44.2181,44.2181,44.2102,44.2102,5200.0
2005-04-22 12:55:00,56.04,56.04,55.96,55.96,1200.0,44.2102,44.2102,44.1471,44.1471,1200.0
2005-04-22 13:00:00,55.96,55.97,55.96,55.97,2000.0,44.1471,44.1549,44.1471,44.1549,2000.0
2005-04-22 13:05:00,55.98,56.03,55.98,56.01,2100.0,44.1628,44.2023,44.1628,44.1865,2100.0
2005-04-22 13:10:00,56.01,56.05,56.01,56.05,1700.0,44.1865,44.2181,44.1865,44.2181,1700.0
2005-04-22 13:15:00,56.05,56.1,56.05,56.1,1400.0,44.2181,44.2575,44.2181,44.2575,1400.0
2005-04-22 13:20:00,56.1,56.1,56.08,56.1,2100.0,44.2575,44.2575,44.2417,44.2575,2100.0
2005-04-22 13:25:00,56.1,56.14,56.1,56.13,2000.0,44.2575,44.2891,44.2575,44.2812,2000.0
2005-04-22 13:30:00,56.13,56.2,56.13,56.16,2000.0,44.2812,44.3364,44.2812,44.3048,2000.0
2005-04-22 13:35:00,56.17,56.25,56.17,56.25,1200.0,44.3127,44.3758,44.3127,44.3758,1200.0
2005-04-22 13:40:00,56.25,56.29,56.22,56.23,2500.0,44.3758,44.4074,44.3522,44.3601,2500.0
2005-04-22 13:45:00,56.22,56.24,56.22,56.22,500.0,44.3522,44.3679,44.3522,44.3522,500.0
2005-04-22 13:50:00,56.24,56.25,56.22,56.22,1100.0,44.3679,44.3758,44.3522,44.3522,1100.0
2005-04-22 13:55:00,56.24,56.27,56.23,56.23,800.0,44.3679,44.3916,44.3601,44.3601,800.0
2005-04-22 14:00:00,56.21,56.21,56.18,56.18,600.0,44.3443,44.3443,44.3206,44.3206,600.0
2005-04-22 14:05:00,56.06,56.1,56.06,56.07,600.0,44.2259,44.2575,44.2259,44.2338,600.0
2005-04-22 14:10:00,56.01,56.07,56.01,56.06,500.0,44.1865,44.2338,44.1865,44.2259,500.0
2005-04-22 14:15:00,56.03,56.03,56.02,56.03,500.0,44.2023,44.2023,44.1944,44.2023,500.0
2005-04-22 14:20:00,56.01,56.01,55.86,55.87,2000.0,44.1865,44.1865,44.0682,44.0761,2000.0
2005-04-22 14:25:00,55.88,55.93,55.86,55.86,1000.0,44.0839,44.1234,44.0682,44.0682,1000.0
2005-04-22 14:30:00,55.9,56.0,55.9,55.99,1700.0,44.0997,44.1786,44.0997,44.1707,1700.0
2005-04-22 14:35:00,55.92,55.92,55.76,55.77,1200.0,44.1155,44.1155,43.9893,43.9972,1200.0
2005-04-22 14:40:00,55.77,55.78,55.74,55.77,1900.0,43.9972,44.0051,43.9735,43.9972,1900.0
2005-04-22 14:45:00,55.73,55.73,55.56,55.56,2500.0,43.9656,43.9656,43.8315,43.8315,2500.0
2005-04-22 14:50:00,55.56,55.71,55.56,55.71,2000.0,43.8315,43.9498,43.8315,43.9498,2000.0
2005-04-22 14:55:00,55.77,55.89,55.77,55.88,2100.0,43.9972,44.0918,43.9972,44.0839,2100.0
2005-04-22 15:00:00,55.87,55.88,55.84,55.85,1900.0,44.0761,44.0839,44.0524,44.0603,1900.0
2005-04-22 15:05:00,55.85,55.85,55.8,55.82,1300.0,44.0603,44.0603,44.0208,44.0366,1300.0
2005-04-22 15:10:00,55.82,55.82,55.67,55.67,1200.0,44.0366,44.0366,43.9183,43.9183,1200.0
2005-04-22 15:15:00,55.57,55.6,55.55,55.6,2300.0,43.8394,43.863,43.8236,43.863,2300.0
2005-04-22 15:20:00,55.61,55.61,55.58,55.59,1900.0,43.8709,43.8709,43.8473,43.8552,1900.0
2005-04-22 15:25:00,55.59,55.6,55.39,55.39,3000.0,43.8552,43.863,43.6974,43.6974,3000.0
2005-04-22 15:30:00,55.39,55.43,55.35,55.43,2700.0,43.6974,43.7289,43.6658,43.7289,2700.0
2005-04-22 15:35:00,55.43,55.58,55.43,55.58,3600.0,43.7289,43.8473,43.7289,43.8473,3600.0
2005-04-22 15:40:00,55.58,55.58,55.49,55.49,3100.0,43.8473,43.8473,43.7763,43.7763,3100.0
2005-04-22 15:45:00,55.48,55.5,55.39,55.4,5200.0,43.7684,43.7842,43.6974,43.7053,5200.0
2005-04-22 15:50:00,55.4,55.59,55.4,55.59,6900.0,43.7053,43.8552,43.7053,43.8552,6900.0
2005-04-22 15:55:00,55.58,55.7,55.58,55.6,9200.0,43.8473,43.9419,43.8473,43.863,9200.0
2005-04-25 09:30:00,55.91,56.0,55.91,56.0,3600.0,44.1076,44.1786,44.1076,44.1786,3600.0
2005-04-25 09:35:00,55.9,56.01,55.88,55.88,1300.0,44.0997,44.1865,44.0839,44.0839,1300.0
2005-04-25 09:40:00,55.94,56.24,55.94,56.24,2600.0,44.1313,44.3679,44.1313,44.3679,2600.0
2005-04-25 09:45:00,56.25,56.26,56.02,56.1,2500.0,44.3758,44.3837,44.1944,44.2575,2500.0
2005-04-25 09:50:00,56.07,56.15,56.06,56.12,1100.0,44.2338,44.2969,44.2259,44.2733,1100.0
2005-04-25 09:55:00,56.12,56.12,56.01,56.12,800.0,44.2733,44.2733,44.1865,44.2733,800.0
2005-04-25 10:00:00,56.07,56.2,56.0,56.11,2300.0,44.2338,44.3364,44.1786,44.2654,2300.0
2005-04-25 10:05:00,56.15,56.5,56.15,56.5,2400.0,44.2969,44.5731,44.2969,44.5731,2400.0
2005-04-25 10:10:00,56.53,56.69,56.53,56.69,3200.0,44.5967,44.723,44.5967,44.723,3200.0
2005-04-25 10:15:00,56.75,56.85,56.75,56.85,2500.0,44.7703,44.8492,44.7703,44.8492,2500.0
2005-04-25 10:20:00,56.85,56.86,56.68,56.75,1800.0,44.8492,44.8571,44.7151,44.7703,1800.0
2005-04-25 10:25:00,56.68,56.68,56.6,56.6,600.0,44.7151,44.7151,44.652,44.652,600.0
2005-04-25 10:30:00,56.6,56.6,56.56,56.57,1700.0,44.652,44.652,44.6204,44.6283,1700.0
2005-04-25 10:35:00,56.58,56.65,56.5,56.5,1400.0,44.6362,44.6914,44.5731,44.5731,1400.0
2005-04-25 10:40:00,56.57,56.6,56.57,56.58,700.0,44.6283,44.652,44.6283,44.6362,700.0
2005-04-25 10:45:00,56.59,56.59,56.55,56.55,500.0,44.6441,44.6441,44.6125,44.6125,500.0
2005-04-25 10:50:00,56.55,56.55,56.5,56.51,1100.0,44.6125,44.6125,44.5731,44.581,1100.0
2005-04-25 10:55:00,56.51,56.65,56.51,56.65,1100.0,44.581,44.6914,44.581,44.6914,1100.0
2005-04-25 11:00:00,56.65,56.66,56.65,56.66,1000.0,44.6914,44.6993,44.6914,44.6993,1000.0
2005-04-25 11:05:00,56.66,56.74,56.66,56.74,300.0,44.6993,44.7624,44.6993,44.7624,300.0
2005-04-25 11:10:00,56.74,56.83,56.74,56.83,900.0,44.7624,44.8334,44.7624,44.8334,900.0
2005-04-25 11:15:00,56.75,56.75,56.73,56.73,1200.0,44.7703,44.7703,44.7545,44.7545,1200.0
2005-04-25 11:20:00,56.73,56.74,56.72,56.72,400.0,44.7545,44.7624,44.7466,44.7466,400.0
2005-04-25 11:25:00,56.71,56.72,56.71,56.72,300.0,44.7387,44.7466,44.7387,44.7466,300.0
2005-04-25 11:30:00,56.7,56.72,56.67,56.67,6000.0,44.7308,44.7466,44.7072,44.7072,6000.0
2005-04-25 11:35:00,56.71,56.75,56.7,56.7,400.0,44.7387,44.7703,44.7308,44.7308,400.0
2005-04-25 11:40:00,56.74,56.82,56.74,56.8,700.0,44.7624,44.8255,44.7624,44.8097,700.0
2005-04-25 11:45:00,56.84,56.89,56.84,56.89,700.0,44.8413,44.8807,44.8413,44.8807,700.0
2005-04-25 11:50:00,56.89,56.89,56.89,56.89,900.0,44.8807,44.8807,44.8807,44.8807,900.0
2005-04-25 11:55:00,56.89,56.89,56.89,56.89,200.0,44.8807,44.8807,44.8807,44.8807,200.0
2005-04-25 12:00:00,56.92,57.02,56.92,56.99,2200.0,44.9044,44.9833,44.9044,44.9596,2200.0
2005-04-25 12:05:00,56.98,56.98,56.95,56.95,1200.0,44.9517,44.9517,44.9281,44.9281,1200.0
2005-04-25 12:10:00,56.95,56.95,56.95,56.95,200.0,44.9281,44.9281,44.9281,44.9281,200.0
2005-04-25 12:15:00,56.91,56.91,56.87,56.89,500.0,44.8965,44.8965,44.865,44.8807,500.0
2005-04-25 12:20:00,56.86,56.87,56.86,56.87,700.0,44.8571,44.865,44.8571,44.865,700.0
2005-04-25 12:25:00,56.87,56.87,56.87,56.87,600.0,44.865,44.865,44.865,44.865,600.0
2005-04-25 12:30:00,56.91,56.95,56.91,56.92,800.0,44.8965,44.9281,44.8965,44.9044,800.0
2005-04-25 12:35:00,56.92,56.99,56.92,56.94,2600.0,44.9044,44.9596,44.9044,44.9202,2600.0
2005-04-25 12:40:00,56.95,56.95,56.91,56.94,600.0,44.9281,44.9281,44.8965,44.9202,600.0
2005-04-25 12:45:00,56.92,56.92,56.91,56.91,200.0,44.9044,44.9044,44.8965,44.8965,200.0
2005-04-25 12:50:00,56.91,56.91,56.87,56.9,500.0,44.8965,44.8965,44.865,44.8886,500.0
2005-04-25 12:55:00,56.9,56.91,56.9,56.9,1600.0,44.8886,44.8965,44.8886,44.8886,1600.0
2005-04-25 13:00:00,56.9,56.91,56.86,56.86,900.0,44.8886,44.8965,44.8571,44.8571,900.0
2005-04-25 13:05:00,56.88,56.88,56.88,56.88,300.0,44.8728,44.8728,44.8728,44.8728,300.0
2005-04-25 13:10:00,56.89,56.9,56.89,56.9,700.0,44.8807,44.8886,44.8807,44.8886,700.0
2005-04-25 13:15:00,56.91,56.95,56.9,56.95,1000.0,44.8965,44.9281,44.8886,44.9281,1000.0
2005-04-25 13:20:00,56.96,56.96,56.95,56.95,1300.0,44.936,44.936,44.9281,44.9281,1300.0
2005-04-25 13:25:00,56.94,56.95,56.94,56.95,200.0,44.9202,44.9281,44.9202,44.9281,200.0
2005-04-25 13:30:00,56.95,57.09,56.95,57.09,2900.0,44.9281,45.0385,44.9281,45.0385,2900.0
2005-04-25 13:35:00,57.08,57.08,57.08,57.08,100.0,45.0306,45.0306,45.0306,45.0306,100.0
2005-04-25 13:40:00,57.08,57.08,57.08,57.08,0.0,45.0306,45.0306,45.0306,45.0306,0.0
2005-04-25 13:45:00,57.07,57.08,56.98,57.0,3100.0,45.0227,45.0306,44.9517,44.9675,3100.0
2005-04-25 13:50:00,57.0,57.0,56.99,56.99,2800.0,44.9675,44.9675,44.9596,44.9596,2800.0
2005-04-25 13:55:00,56.99,57.15,56.99,57.1,8600.0,44.9596,45.0858,44.9596,45.0464,8600.0
2005-04-25 14:00:00,57.08,57.08,57.07,57.08,1600.0,45.0306,45.0306,45.0227,45.0306,1600.0
2005-04-25 14:05:00,57.08,57.1,57.08,57.1,3800.0,45.0306,45.0464,45.0306,45.0464,3800.0
2005-04-25 14:10:00,57.12,57.15,57.12,57.14,3300.0,45.0622,45.0858,45.0622,45.078,3300.0
2005-04-25 14:15:00,57.1,57.14,57.1,57.11,2100.0,45.0464,45.078,45.0464,45.0543,2100.0
2005-04-25 14:20:00,57.11,57.13,57.11,57.11,3400.0,45.0543,45.0701,45.0543,45.0543,3400.0
2005-04-25 14:25:00,57.11,57.2,57.11,57.2,9700.0,45.0543,45.1253,45.0543,45.1253,9700.0
2005-04-25 14:30:00,57.21,57.21,57.12,57.12,2600.0,45.1332,45.1332,45.0622,45.0622,2600.0
2005-04-25 14:35:00,57.14,57.16,57.13,57.13,3000.0,45.078,45.0937,45.0701,45.0701,3000.0
2005-04-25 14:40:00,57.16,57.21,57.14,57.14,4000.0,45.0937,45.1332,45.078,45.078,4000.0
2005-04-25 14:45:00,57.11,57.11,57.06,57.06,3300.0,45.0543,45.0543,45.0148,45.0148,3300.0
2005-04-25 14:50:00,57.08,57.1,57.08,57.1,800.0,45.0306,45.0464,45.0306,45.0464,800.0
2005-04-25 14:55:00,57.1,57.14,57.1,57.1,5600.0,45.0464,45.078,45.0464,45.0464,5600.0
2005-04-25 15:00:00,57.09,57.09,56.95,56.95,1800.0,45.0385,45.0385,44.9281,44.9281,1800.0
2005-04-25 15:05:00,56.96,57.0,56.96,56.99,3600.0,44.936,44.9675,44.936,44.9596,3600.0
2005-04-25 15:10:00,57.0,57.0,56.98,57.0,4400.0,44.9675,44.9675,44.9517,44.9675,4400.0
2005-04-25 15:15:00,56.99,57.0,56.96,56.96,8800.0,44.9596,44.9675,44.936,44.936,8800.0
2005-04-25 15:20:00,56.98,57.0,56.98,57.0,3400.0,44.9517,44.9675,44.9517,44.9675,3400.0
2005-04-25 15:25:00,57.0,57.02,57.0,57.0,11700.0,44.9675,44.9833,44.9675,44.9675,11700.0
2005-04-25 15:30:00,57.0,57.01,56.99,57.01,7900.0,44.9675,44.9754,44.9596,44.9754,7900.0
2005-04-25 15:35:00,57.01,57.09,57.0,57.09,5600.0,44.9754,45.0385,44.9675,45.0385,5600.0
2005-04-25 15:40:00,57.09,57.11,57.05,57.05,2200.0,45.0385,45.0543,45.007,45.007,2200.0
2005-04-25 15:45:00,57.05,57.05,57.03,57.03,5100.0,45.007,45.007,44.9912,44.9912,5100.0
2005-04-25 15:50:00,57.03,57.09,57.03,57.08,18800.0,44.9912,45.0385,44.9912,45.0306,18800.0
2005-04-25 15:55:00,57.06,57.09,57.03,57.05,11400.0,45.0148,45.0385,44.9912,45.007,11400.0
2005-04-26 09:30:00,57.25,57.45,57.24,57.24,5000.0,45.1647,45.3225,45.1569,45.1569,5000.0
2005-04-26 09:35:00,57.17,57.25,57.12,57.12,2800.0,45.1016,45.1647,45.0622,45.0622,2800.0
2005-04-26 09:40:00,57.05,57.07,56.99,57.02,1500.0,45.007,45.0227,44.9596,44.9833,1500.0
2005-04-26 09:45:00,57.04,57.05,56.94,57.0,2800.0,44.9991,45.007,44.9202,44.9675,2800.0
2005-04-26 09:50:00,57.0,57.16,57.0,57.15,1500.0,44.9675,45.0937,44.9675,45.0858,1500.0
2005-04-26 09:55:00,57.15,57.15,57.05,57.05,1600.0,45.0858,45.0858,45.007,45.007,1600.0
2005-04-26 10:00:00,57.06,57.33,57.05,57.33,4100.0,45.0148,45.2279,45.007,45.2279,4100.0
2005-04-26 10:05:00,57.41,57.69,57.31,57.69,3500.0,45.291,45.5119,45.2121,45.5119,3500.0
2005-04-26 10:10:00,57.7,57.87,57.7,57.79,2100.0,45.5197,45.6539,45.5197,45.5907,2100.0
2005-04-26 10:15:00,57.79,57.92,57.79,57.92,1800.0,45.5907,45.6933,45.5907,45.6933,1800.0
2005-04-26 10:20:00,57.86,57.91,57.83,57.9,7600.0,45.646,45.6854,45.6223,45.6775,7600.0
2005-04-26 10:25:00,57.9,57.9,57.77,57.77,3300.0,45.6775,45.6775,45.575,45.575,3300.0
2005-04-26 10:30:00,57.77,57.77,57.74,57.76,5500.0,45.575,45.575,45.5513,45.5671,5500.0
2005-04-26 10:35:00,57.75,57.76,57.73,57.73,2200.0,45.5592,45.5671,45.5434,45.5434,2200.0
2005-04-26 10:40:00,57.73,57.74,57.61,57.65,4700.0,45.5434,45.5513,45.4487,45.4803,4700.0
2005-04-26 10:45:00,57.67,57.71,57.67,57.71,2600.0,45.4961,45.5276,45.4961,45.5276,2600.0
2005-04-26 10:50:00,57.75,57.8,57.74,57.8,4800.0,45.5592,45.5986,45.5513,45.5986,4800.0
2005-04-26 10:55:00,57.8,57.8,57.79,57.8,2200.0,45.5986,45.5986,45.5907,45.5986,2200.0
2005-04-26 11:00:00,57.8,57.8,57.79,57.79,2800.0,45.5986,45.5986,45.5907,45.5907,2800.0
2005-04-26 11:05:00,57.79,57.79,57.79,57.79,1000.0,45.5907,45.5907,45.5907,45.5907,1000.0
2005-04-26 11:10:00,57.79,57.79,57.77,57.78,1000.0,45.5907,45.5907,45.575,45.5829,1000.0
2005-04-26 11:15:00,57.77,57.77,57.73,57.73,200.0,45.575,45.575,45.5434,45.5434,200.0
2005-04-26 11:20:00,57.7,57.7,57.58,57.58,3000.0,45.5197,45.5197,45.4251,45.4251,3000.0
2005-04-26 11:25:00,57.59,57.59,57.59,57.59,200.0,45.433,45.433,45.433,45.433,200.0
2005-04-26 11:30:00,57.61,57.63,57.61,57.63,200.0,45.4487,45.4645,45.4487,45.4645,200.0
2005-04-26 11:35:00,57.63,57.63,57.61,57.61,500.0,45.4645,45.4645,45.4487,45.4487,500.0
2005-04-26 11:40:00,57.65,57.73,57.64,57.73,700.0,45.4803,45.5434,45.4724,45.5434,700.0
2005-04-26 11:45:00,57.73,57.73,57.7,57.7,1300.0,45.5434,45.5434,45.5197,45.5197,1300.0
2005-04-26 11:50:00,57.69,57.69,57.58,57.61,1100.0,45.5119,45.5119,45.4251,45.4487,1100.0
2005-04-26 11:55:00,57.58,57.58,57.48,57.49,2000.0,45.4251,45.4251,45.3462,45.3541,2000.0
2005-04-26 12:00:00,57.47,57.52,57.4,57.52,1300.0,45.3383,45.3777,45.2831,45.3777,1300.0
2005-04-26 12:05:00,57.46,57.46,57.46,57.46,200.0,45.3304,45.3304,45.3304,45.3304,200.0
2005-04-26 12:10:00,57.45,57.46,57.4,57.41,1100.0,45.3225,45.3304,45.2831,45.291,1100.0
2005-04-26 12:15:00,57.47,57.47,57.47,57.47,200.0,45.3383,45.3383,45.3383,45.3383,200.0
2005-04-26 12:20:00,57.5,57.5,57.49,57.49,200.0,45.362,45.362,45.3541,45.3541,200.0
2005-04-26 12:25:00,57.53,57.53,57.53,57.53,100.0,45.3856,45.3856,45.3856,45.3856,100.0
2005-04-26 12:30:00,57.57,57.6,57.56,57.56,700.0,45.4172,45.4409,45.4093,45.4093,700.0
2005-04-26 12:35:00,57.59,57.6,57.59,57.6,300.0,45.433,45.4409,45.433,45.4409,300.0
2005-04-26 12:40:00,57.58,57.58,57.58,57.58,100.0,45.4251,45.4251,45.4251,45.4251,100.0
2005-04-26 12:45:00,57.55,57.55,57.55,57.55,300.0,45.4014,45.4014,45.4014,45.4014,300.0
2005-04-26 12:50:00,57.48,57.49,57.47,57.49,800.0,45.3462,45.3541,45.3383,45.3541,800.0
2005-04-26 12:55:00,57.48,57.48,57.45,57.45,400.0,45.3462,45.3462,45.3225,45.3225,400.0
2005-04-26 13:00:00,57.43,57.44,57.42,57.42,1400.0,45.3067,45.3146,45.2989,45.2989,1400.0
2005-04-26 13:05:00,57.41,57.41,57.25,57.25,1700.0,45.291,45.291,45.1647,45.1647,1700.0
2005-04-26 13:10:00,57.26,57.26,57.26,57.26,200.0,45.1726,45.1726,45.1726,45.1726,200.0
2005-04-26 13:15:00,57.26,57.27,57.26,57.27,1700.0,45.1726,45.1805,45.1726,45.1805,1700.0
2005-04-26 13:20:00,57.27,57.28,57.27,57.28,1500.0,45.1805,45.1884,45.1805,45.1884,1500.0
2005-04-26 13:25:00,57.27,57.27,57.19,57.19,1400.0,45.1805,45.1805,45.1174,45.1174,1400.0
2005-04-26 13:30:00,57.18,57.24,57.16,57.24,1100.0,45.1095,45.1569,45.0937,45.1569,1100.0
2005-04-26 13:35:00,57.24,57.25,57.22,57.22,900.0,45.1569,45.1647,45.1411,45.1411,900.0
2005-04-26 13:40:00,57.23,57.23,57.23,57.23,600.0,45.149,45.149,45.149,45.149,600.0
2005-04-26 13:45:00,57.23,57.35,57.22,57.35,2200.0,45.149,45.2436,45.1411,45.2436,2200.0
2005-04-26 13:50:00,57.36,57.36,57.35,57.35,200.0,45.2515,45.2515,45.2436,45.2436,200.0
2005-04-26 13:55:00,57.38,57.39,57.38,57.39,400.0,45.2673,45.2752,45.2673,45.2752,400.0
2005-04-26 14:00:00,57.38,57.4,57.36,57.39,1300.0,45.2673,45.2831,45.2515,45.2752,1300.0
2005-04-26 14:05:00,57.39,57.39,57.19,57.19,2200.0,45.2752,45.2752,45.1174,45.1174,2200.0
2005-04-26 14:10:00,57.19,57.19,57.13,57.19,2500.0,45.1174,45.1174,45.0701,45.1174,2500.0
2005-04-26 14:15:00,57.17,57.17,57.09,57.09,1600.0,45.1016,45.1016,45.0385,45.0385,1600.0
2005-04-26 14:20:00,57.09,57.09,57.08,57.09,1900.0,45.0385,45.0385,45.0306,45.0385,1900.0
2005-04-26 14:25:00,57.09,57.09,57.07,57.08,700.0,45.0385,45.0385,45.0227,45.0306,700.0
2005-04-26 14:30:00,57.15,57.17,57.15,57.17,400.0,45.0858,45.1016,45.0858,45.1016,400.0
2005-04-26 14:35:00,57.19,57.29,57.19,57.26,4200.0,45.1174,45.1963,45.1174,45.1726,4200.0
2005-04-26 14:40:00,57.26,57.26,57.17,57.17,1000.0,45.1726,45.1726,45.1016,45.1016,1000.0
2005-04-26 14:45:00,57.17,57.17,57.09,57.1,900.0,45.1016,45.1016,45.0385,45.0464,900.0
2005-04-26 14:50:00,57.1,57.17,57.1,57.17,600.0,45.0464,45.1016,45.0464,45.1016,600.0
2005-04-26 14:55:00,57.17,57.17,57.1,57.1,900.0,45.1016,45.1016,45.0464,45.0464,900.0
2005-04-26 15:00:00,57.09,57.1,57.06,57.06,4300.0,45.0385,45.0464,45.0148,45.0148,4300.0
2005-04-26 15:05:00,57.06,57.07,57.06,57.07,3400.0,45.0148,45.0227,45.0148,45.0227,3400.0
2005-04-26 15:10:00,57.07,57.11,57.07,57.11,2900.0,45.0227,45.0543,45.0227,45.0543,2900.0
2005-04-26 15:15:00,57.1,57.1,57.01,57.01,3500.0,45.0464,45.0464,44.9754,44.9754,3500.0
2005-04-26 15:20:00,57.01,57.05,57.01,57.05,3600.0,44.9754,45.007,44.9754,45.007,3600.0
2005-04-26 15:25:00,57.05,57.05,56.97,56.97,2000.0,45.007,45.007,44.9438,44.9438,2000.0
2005-04-26 15:30:00,56.98,57.01,56.98,56.98,900.0,44.9517,44.9754,44.9517,44.9517,900.0
2005-04-26 15:35:00,56.97,56.97,56.92,56.93,2100.0,44.9438,44.9438,44.9044,44.9123,2100.0
2005-04-26 15:40:00,56.93,56.93,56.8,56.81,2300.0,44.9123,44.9123,44.8097,44.8176,2300.0
2005-04-26 15:45:00,56.81,56.87,56.8,56.8,1200.0,44.8176,44.865,44.8097,44.8097,1200.0
2005-04-26 15:50:00,56.81,56.81,56.73,56.79,4300.0,44.8176,44.8176,44.7545,44.8018,4300.0
2005-04-26 15:55:00,56.78,56.79,56.74,56.74,4600.0,44.794,44.8018,44.7624,44.7624,4600.0
2005-04-27 09:30:00,56.6,56.61,56.45,56.45,3000.0,44.652,44.6598,44.5336,44.5336,3000.0
2005-04-27 09:35:00,56.4,56.4,56.21,56.21,1200.0,44.4942,44.4942,44.3443,44.3443,1200.0
2005-04-27 09:40:00,56.2,56.26,56.1,56.1,3800.0,44.3364,44.3837,44.2575,44.2575,3800.0
2005-04-27 09:45:00,56.11,56.11,55.99,56.0,2900.0,44.2654,44.2654,44.1707,44.1786,2900.0
2005-04-27 09:50:00,55.98,55.98,55.92,55.92,2800.0,44.1628,44.1628,44.1155,44.1155,2800.0
2005-04-27 09:55:00,55.9,56.13,55.9,56.06,5300.0,44.0997,44.2812,44.0997,44.2259,5300.0
2005-04-27 10:00:00,56.01,56.13,55.95,56.01,3300.0,44.1865,44.2812,44.1392,44.1865,3300.0
2005-04-27 10:05:00,56.01,56.1,56.01,56.01,4100.0,44.1865,44.2575,44.1865,44.1865,4100.0
2005-04-27 10:10:00,55.94,56.0,55.94,55.95,600.0,44.1313,44.1786,44.1313,44.1392,600.0
2005-04-27 10:15:00,55.98,56.04,55.97,56.03,1400.0,44.1628,44.2102,44.1549,44.2023,1400.0
2005-04-27 10:20:00,56.09,56.1,56.04,56.1,3200.0,44.2496,44.2575,44.2102,44.2575,3200.0
2005-04-27 10:25:00,56.17,56.26,56.17,56.2,5100.0,44.3127,44.3837,44.3127,44.3364,5100.0
2005-04-27 10:30:00,56.21,56.26,56.2,56.25,10200.0,44.3443,44.3837,44.3364,44.3758,10200.0
2005-04-27 10:35:00,56.25,56.28,56.21,56.21,6100.0,44.3758,44.3995,44.3443,44.3443,6100.0
2005-04-27 10:40:00,56.12,56.12,56.05,56.05,1000.0,44.2733,44.2733,44.2181,44.2181,1000.0
2005-04-27 10:45:00,56.05,56.05,56.01,56.01,2500.0,44.2181,44.2181,44.1865,44.1865,2500.0
2005-04-27 10:50:00,56.02,56.03,56.0,56.01,2000.0,44.1944,44.2023,44.1786,44.1865,2000.0
2005-04-27 10:55:00,56.0,56.02,56.0,56.0,11200.0,44.1786,44.1944,44.1786,44.1786,11200.0
2005-04-27 11:00:00,56.01,56.02,55.96,55.96,8800.0,44.1865,44.1944,44.1471,44.1471,8800.0
2005-04-27 11:05:00,55.9,55.91,55.81,55.89,2900.0,44.0997,44.1076,44.0287,44.0918,2900.0
2005-04-27 11:10:00,55.83,55.91,55.83,55.91,1600.0,44.0445,44.1076,44.0445,44.1076,1600.0
2005-04-27 11:15:00,55.84,55.85,55.81,55.81,2500.0,44.0524,44.0603,44.0287,44.0287,2500.0
2005-04-27 11:20:00,55.82,55.9,55.82,55.9,1800.0,44.0366,44.0997,44.0366,44.0997,1800.0
2005-04-27 11:25:00,55.9,55.97,55.89,55.97,5400.0,44.0997,44.1549,44.0918,44.1549,5400.0
2005-04-27 11:30:00,55.97,56.1,55.97,56.1,5700.0,44.1549,44.2575,44.1549,44.2575,5700.0
2005-04-27 11:35:00,56.1,56.15,56.1,56.1,2800.0,44.2575,44.2969,44.2575,44.2575,2800.0
2005-04-27 11:40:00,56.08,56.08,55.95,55.96,1400.0,44.2417,44.2417,44.1392,44.1471,1400.0
2005-04-27 11:45:00,55.95,56.0,55.9,55.91,3600.0,44.1392,44.1786,44.0997,44.1076,3600.0
2005-04-27 11:50:00,55.9,55.94,55.9,55.9,1100.0,44.0997,44.1313,44.0997,44.0997,1100.0
2005-04-27 11:55:00,55.89,56.02,55.89,56.02,2500.0,44.0918,44.1944,44.0918,44.1944,2500.0
2005-04-27 12:00:00,56.02,56.25,56.02,56.25,3000.0,44.1944,44.3758,44.1944,44.3758,3000.0
2005-04-27 12:05:00,56.3,56.36,56.29,56.36,3800.0,44.4153,44.4626,44.4074,44.4626,3800.0
2005-04-27 12:10:00,56.37,56.38,56.33,56.35,2500.0,44.4705,44.4784,44.4389,44.4547,2500.0
2005-04-27 12:15:00,56.35,56.35,56.35,56.35,100.0,44.4547,44.4547,44.4547,44.4547,100.0
2005-04-27 12:20:00,56.33,56.33,56.23,56.25,3100.0,44.4389,44.4389,44.3601,44.3758,3100.0
2005-04-27 12:25:00,56.24,56.24,56.24,56.24,700.0,44.3679,44.3679,44.3679,44.3679,700.0
2005-04-27 12:30:00,56.22,56.22,56.15,56.15,700.0,44.3522,44.3522,44.2969,44.2969,700.0
2005-04-27 12:35:00,56.12,56.21,56.12,56.19,3600.0,44.2733,44.3443,44.2733,44.3285,3600.0
2005-04-27 12:40:00,56.18,56.18,56.18,56.18,100.0,44.3206,44.3206,44.3206,44.3206,100.0
2005-04-27 12:45:00,56.18,56.21,56.18,56.2,1400.0,44.3206,44.3443,44.3206,44.3364,1400.0
2005-04-27 12:50:00,56.19,56.19,56.19,56.19,100.0,44.3285,44.3285,44.3285,44.3285,100.0
2005-04-27 12:55:00,56.19,56.19,56.19,56.19,0.0,44.3285,44.3285,44.3285,44.3285,0.0
2005-04-27 13:00:00,56.19,56.19,56.19,56.19,0.0,44.3285,44.3285,44.3285,44.3285,0.0
2005-04-27 13:05:00,56.2,56.35,56.2,56.35,2400.0,44.3364,44.4547,44.3364,44.4547,2400.0
2005-04-27 13:10:00,56.36,56.52,56.36,56.5,1800.0,44.4626,44.5888,44.4626,44.5731,1800.0
2005-04-27 13:15:00,56.49,56.49,56.44,56.45,3000.0,44.5652,44.5652,44.5257,44.5336,3000.0
2005-04-27 13:20:00,56.44,56.44,56.36,56.36,1000.0,44.5257,44.5257,44.4626,44.4626,1000.0
2005-04-27 13:25:00,56.34,56.34,56.29,56.29,300.0,44.4468,44.4468,44.4074,44.4074,300.0
2005-04-27 13:30:00,56.31,56.31,56.31,56.31,800.0,44.4232,44.4232,44.4232,44.4232,800.0
2005-04-27 13:35:00,56.31,56.33,56.3,56.31,1100.0,44.4232,44.4389,44.4153,44.4232,1100.0
2005-04-27 13:40:00,56.31,56.31,56.23,56.23,2300.0,44.4232,44.4232,44.3601,44.3601,2300.0
2005-04-27 13:45:00,56.24,56.27,56.24,56.25,400.0,44.3679,44.3916,44.3679,44.3758,400.0
2005-04-27 13:50:00,56.26,56.28,56.26,56.27,1200.0,44.3837,44.3995,44.3837,44.3916,1200.0
2005-04-27 13:55:00,56.27,56.3,56.26,56.3,1100.0,44.3916,44.4153,44.3837,44.4153,1100.0
2005-04-27 14:00:00,56.28,56.34,56.28,56.31,800.0,44.3995,44.4468,44.3995,44.4232,800.0
2005-04-27 14:05:00,56.32,56.33,56.28,56.28,1800.0,44.4311,44.4389,44.3995,44.3995,1800.0
2005-04-27 14:10:00,56.28,56.28,56.18,56.2,1800.0,44.3995,44.3995,44.3206,44.3364,1800.0
2005-04-27 14:15:00,56.2,56.22,56.17,56.2,2400.0,44.3364,44.3522,44.3127,44.3364,2400.0
2005-04-27 14:20:00,56.2,56.23,56.2,56.23,400.0,44.3364,44.3601,44.3364,44.3601,400.0
2005-04-27 14:25:00,56.23,56.26,56.23,56.25,1100.0,44.3601,44.3837,44.3601,44.3758,1100.0
2005-04-27 14:30:00,56.21,56.21,56.13,56.13,8800.0,44.3443,44.3443,44.2812,44.2812,8800.0
2005-04-27 14:35:00,56.13,56.16,56.13,56.16,1800.0,44.2812,44.3048,44.2812,44.3048,1800.0
2005-04-27 14:40:00,56.14,56.14,56.09,56.09,1300.0,44.2891,44.2891,44.2496,44.2496,1300.0
2005-04-27 14:45:00,56.1,56.1,56.07,56.07,600.0,44.2575,44.2575,44.2338,44.2338,600.0
2005-04-27 14:50:00,56.08,56.11,56.08,56.09,1900.0,44.2417,44.2654,44.2417,44.2496,1900.0
2005-04-27 14:55:00,56.1,56.13,56.1,56.13,800.0,44.2575,44.2812,44.2575,44.2812,800.0
2005-04-27 15:00:00,56.13,56.24,56.12,56.24,2200.0,44.2812,44.3679,44.2733,44.3679,2200.0
2005-04-27 15:05:00,56.25,56.25,56.12,56.12,2100.0,44.3758,44.3758,44.2733,44.2733,2100.0
2005-04-27 15:10:00,56.11,56.12,56.03,56.12,3900.0,44.2654,44.2733,44.2023,44.2733,3900.0
2005-04-27 15:15:00,56.14,56.17,56.14,56.16,1600.0,44.2891,44.3127,44.2891,44.3048,1600.0
2005-04-27 15:20:00,56.15,56.16,56.1,56.14,2400.0,44.2969,44.3048,44.2575,44.2891,2400.0
2005-04-27 15:25:00,56.15,56.15,56.02,56.02,3000.0,44.2969,44.2969,44.1944,44.1944,3000.0
2005-04-27 15:30:00,56.03,56.07,56.03,56.06,4000.0,44.2023,44.2338,44.2023,44.2259,4000.0
2005-04-27 15:35:00,56.06,56.1,56.06,56.08,3200.0,44.2259,44.2575,44.2259,44.2417,3200.0
2005-04-27 15:40:00,56.08,56.11,56.08,56.11,2300.0,44.2417,44.2654,44.2417,44.2654,2300.0
2005-04-27 15:45:00,56.11,56.11,56.1,56.1,900.0,44.2654,44.2654,44.2575,44.2575,900.0
2005-04-27 15:50:00,56.1,56.13,56.07,56.07,3200.0,44.2575,44.2812,44.2338,44.2338,3200.0
2005-04-27 15:55:00,56.07,56.1,56.02,56.05,4000.0,44.2338,44.2575,44.1944,44.2181,4000.0
2005-04-28 09:30:00,56.1,56.1,56.04,56.1,2100.0,44.2575,44.2575,44.2102,44.2575,2100.0
2005-04-28 09:35:00,56.07,56.11,56.04,56.1,7400.0,44.2338,44.2654,44.2102,44.2575,7400.0
2005-04-28 09:40:00,56.09,56.09,55.87,55.87,3200.0,44.2496,44.2496,44.0761,44.0761,3200.0
2005-04-28 09:45:00,55.87,55.87,55.7,55.7,2700.0,44.0761,44.0761,43.9419,43.9419,2700.0
2005-04-28 09:50:00,55.7,55.73,55.61,55.65,3600.0,43.9419,43.9656,43.8709,43.9025,3600.0
2005-04-28 09:55:00,55.64,55.68,55.6,55.65,2800.0,43.8946,43.9262,43.863,43.9025,2800.0
2005-04-28 10:00:00,55.7,55.84,55.6,55.82,8800.0,43.9419,44.0524,43.863,44.0366,8800.0
2005-04-28 10:05:00,55.81,55.81,55.69,55.7,5500.0,44.0287,44.0287,43.9341,43.9419,5500.0
2005-04-28 10:10:00,55.72,55.87,55.72,55.87,2200.0,43.9577,44.0761,43.9577,44.0761,2200.0
2005-04-28 10:15:00,55.87,55.91,55.76,55.8,3200.0,44.0761,44.1076,43.9893,44.0208,3200.0
2005-04-28 10:20:00,55.79,55.85,55.79,55.85,2100.0,44.0129,44.0603,44.0129,44.0603,2100.0
2005-04-28 10:25:00,55.9,55.91,55.87,55.87,1300.0,44.0997,44.1076,44.0761,44.0761,1300.0
2005-04-28 10:30:00,55.88,56.05,55.83,55.9,4400.0,44.0839,44.2181,44.0445,44.0997,4400.0
2005-04-28 10:35:00,55.91,55.93,55.78,55.78,4000.0,44.1076,44.1234,44.0051,44.0051,4000.0
2005-04-28 10:40:00,55.78,55.87,55.76,55.87,3600.0,44.0051,44.0761,43.9893,44.0761,3600.0
2005-04-28 10:45:00,55.88,55.88,55.75,55.75,2300.0,44.0839,44.0839,43.9814,43.9814,2300.0
2005-04-28 10:50:00,55.8,55.9,55.75,55.76,5200.0,44.0208,44.0997,43.9814,43.9893,5200.0
2005-04-28 10:55:00,55.75,55.91,55.73,55.82,5100.0,43.9814,44.1076,43.9656,44.0366,5100.0
2005-04-28 11:00:00,55.81,55.88,55.77,55.84,3800.0,44.0287,44.0839,43.9972,44.0524,3800.0
2005-04-28 11:05:00,55.8,55.95,55.8,55.89,3200.0,44.0208,44.1392,44.0208,44.0918,3200.0
2005-04-28 11:10:00,55.88,55.9,55.86,55.86,1200.0,44.0839,44.0997,44.0682,44.0682,1200.0
2005-04-28 11:15:00,55.84,55.85,55.79,55.8,2200.0,44.0524,44.0603,44.0129,44.0208,2200.0
2005-04-28 11:20:00,55.81,55.88,55.8,55.82,4300.0,44.0287,44.0839,44.0208,44.0366,4300.0
2005-04-28 11:25:00,55.82,55.82,55.68,55.68,3900.0,44.0366,44.0366,43.9262,43.9262,3900.0
2005-04-28 11:30:00,55.74,55.77,55.65,55.7,4500.0,43.9735,43.9972,43.9025,43.9419,4500.0
2005-04-28 11:35:00,55.69,55.69,55.62,55.67,2300.0,43.9341,43.9341,43.8788,43.9183,2300.0
2005-04-28 11:40:00,55.67,55.83,55.67,55.75,3600.0,43.9183,44.0445,43.9183,43.9814,3600.0
2005-04-28 11:45:00,55.75,55.83,55.75,55.81,1900.0,43.9814,44.0445,43.9814,44.0287,1900.0
2005-04-28 11:50:00,55.77,55.81,55.74,55.81,6400.0,43.9972,44.0287,43.9735,44.0287,6400.0
2005-04-28 11:55:00,55.81,55.83,55.81,55.82,5300.0,44.0287,44.0445,44.0287,44.0366,5300.0
2005-04-28 12:00:00,55.78,55.78,55.7,55.76,2800.0,44.0051,44.0051,43.9419,43.9893,2800.0
2005-04-28 12:05:00,55.72,55.75,55.63,55.63,2600.0,43.9577,43.9814,43.8867,43.8867,2600.0
2005-04-28 12:10:00,55.54,55.54,55.49,55.54,2000.0,43.8157,43.8157,43.7763,43.8157,2000.0
2005-04-28 12:15:00,55.54,55.54,55.48,55.5,3200.0,43.8157,43.8157,43.7684,43.7842,3200.0
2005-04-28 12:20:00,55.52,55.55,55.52,55.55,1600.0,43.7999,43.8236,43.7999,43.8236,1600.0
2005-04-28 12:25:00,55.53,55.68,55.53,55.68,2200.0,43.8078,43.9262,43.8078,43.9262,2200.0
2005-04-28 12:30:00,55.67,55.75,55.65,55.75,6900.0,43.9183,43.9814,43.9025,43.9814,6900.0
2005-04-28 12:35:00,55.71,55.71,55.71,55.71,1400.0,43.9498,43.9498,43.9498,43.9498,1400.0
2005-04-28 12:40:00,55.71,55.71,55.69,55.7,3300.0,43.9498,43.9498,43.9341,43.9419,3300.0
2005-04-28 12:45:00,55.7,55.7,55.69,55.69,4600.0,43.9419,43.9419,43.9341,43.9341,4600.0
2005-04-28 12:50:00,55.68,55.69,55.68,55.68,2000.0,43.9262,43.9341,43.9262,43.9262,2000.0
2005-04-28 12:55:00,55.67,55.67,55.66,55.66,300.0,43.9183,43.9183,43.9104,43.9104,300.0
2005-04-28 13:00:00,55.65,55.65,55.56,55.56,1900.0,43.9025,43.9025,43.8315,43.8315,1900.0
2005-04-28 13:05:00,55.57,55.57,55.54,55.55,4300.0,43.8394,43.8394,43.8157,43.8236,4300.0
2005-04-28 13:10:00,55.55,55.56,55.55,55.55,1000.0,43.8236,43.8315,43.8236,43.8236,1000.0
2005-04-28 13:15:00,55.54,55.55,55.47,55.48,4100.0,43.8157,43.8236,43.7605,43.7684,4100.0
2005-04-28 13:20:00,55.48,55.52,55.48,55.49,4100.0,43.7684,43.7999,43.7684,43.7763,4100.0
2005-04-28 13:25:00,55.47,55.48,55.47,55.47,1700.0,43.7605,43.7684,43.7605,43.7605,1700.0
2005-04-28 13:30:00,55.47,55.48,55.44,55.44,2600.0,43.7605,43.7684,43.7368,43.7368,2600.0
2005-04-28 13:35:00,55.42,55.43,55.39,55.4,3300.0,43.721,43.7289,43.6974,43.7053,3300.0
2005-04-28 13:40:00,55.4,55.48,55.4,55.47,2300.0,43.7053,43.7684,43.7053,43.7605,2300.0
2005-04-28 13:45:00,55.43,55.44,55.38,55.38,1600.0,43.7289,43.7368,43.6895,43.6895,1600.0
2005-04-28 13:50:00,55.41,55.45,55.41,55.44,2400.0,43.7132,43.7447,43.7132,43.7368,2400.0
2005-04-28 13:55:00,55.44,55.52,55.44,55.5,2900.0,43.7368,43.7999,43.7368,43.7842,2900.0
2005-04-28 14:00:00,55.5,55.56,55.5,55.56,6700.0,43.7842,43.8315,43.7842,43.8315,6700.0
2005-04-28 14:05:00,55.57,55.6,55.36,55.36,6800.0,43.8394,43.863,43.6737,43.6737,6800.0
2005-04-28 14:10:00,55.32,55.33,55.31,55.31,2600.0,43.6422,43.65,43.6343,43.6343,2600.0
2005-04-28 14:15:00,55.28,55.37,55.26,55.34,3800.0,43.6106,43.6816,43.5948,43.6579,3800.0
2005-04-28 14:20:00,55.33,55.33,55.15,55.15,5500.0,43.65,43.65,43.508,43.508,5500.0
2005-04-28 14:25:00,55.2,55.2,55.14,55.15,9900.0,43.5475,43.5475,43.5002,43.508,9900.0
2005-04-28 14:30:00,55.15,55.15,55.12,55.14,2900.0,43.508,43.508,43.4844,43.5002,2900.0
2005-04-28 14:35:00,55.14,55.15,55.05,55.1,12700.0,43.5002,43.508,43.4292,43.4686,12700.0
2005-04-28 14:40:00,55.09,55.1,55.03,55.03,7200.0,43.4607,43.4686,43.4134,43.4134,7200.0
2005-04-28 14:45:00,55.03,55.06,54.95,55.0,12300.0,43.4134,43.437,43.3503,43.3897,12300.0
2005-04-28 14:50:00,55.0,55.0,54.92,55.0,6400.0,43.3897,43.3897,43.3266,43.3897,6400.0
2005-04-28 14:55:00,55.0,55.0,54.96,54.99,10000.0,43.3897,43.3897,43.3582,43.3818,10000.0
2005-04-28 15:00:00,55.0,55.04,54.99,55.0,6500.0,43.3897,43.4213,43.3818,43.3897,6500.0
2005-04-28 15:05:00,55.0,55.0,54.97,55.0,2400.0,43.3897,43.3897,43.366,43.3897,2400.0
2005-04-28 15:10:00,55.01,55.01,54.99,55.01,3800.0,43.3976,43.3976,43.3818,43.3976,3800.0
2005-04-28 15:15:00,54.99,55.0,54.99,55.0,3700.0,43.3818,43.3897,43.3818,43.3897,3700.0
2005-04-28 15:20:00,55.0,55.0,54.99,55.0,16200.0,43.3897,43.3897,43.3818,43.3897,16200.0
2005-04-28 15:25:00,55.0,55.0,54.99,54.99,13200.0,43.3897,43.3897,43.3818,43.3818,13200.0
2005-04-28 15:30:00,54.99,55.0,54.96,54.96,5600.0,43.3818,43.3897,43.3582,43.3582,5600.0
2005-04-28 15:35:00,54.96,54.96,54.8,54.9,5400.0,43.3582,43.3582,43.2319,43.3108,5400.0
2005-04-28 15:40:00,54.92,55.0,54.92,54.98,4000.0,43.3266,43.3897,43.3266,43.3739,4000.0
2005-04-28 15:45:00,54.98,54.98,54.78,54.8,5000.0,43.3739,43.3739,43.2161,43.2319,5000.0
2005-04-28 15:50:00,54.8,54.86,54.8,54.85,4700.0,43.2319,43.2793,43.2319,43.2714,4700.0
2005-04-28 15:55:00,54.85,54.85,54.75,54.76,8300.0,43.2714,43.2714,43.1925,43.2004,8300.0
2005-04-29 09:30:00,54.77,54.77,54.3,54.4,13700.0,43.2083,43.2083,42.8375,42.9164,13700.0
2005-04-29 09:35:00,54.4,54.4,54.24,54.3,22500.0,42.9164,42.9164,42.7901,42.8375,22500.0
2005-04-29 09:40:00,54.33,54.33,54.15,54.21,7700.0,42.8611,42.8611,42.7191,42.7665,7700.0
2005-04-29 09:45:00,54.22,54.38,54.19,54.38,11800.0,42.7744,42.9006,42.7507,42.9006,11800.0
2005-04-29 09:50:00,54.38,54.38,54.1,54.15,8200.0,42.9006,42.9006,42.6797,42.7191,8200.0
2005-04-29 09:55:00,54.15,54.2,54.15,54.2,4500.0,42.7191,42.7586,42.7191,42.7586,4500.0
2005-04-29 10:00:00,54.2,54.23,54.18,54.22,16900.0,42.7586,42.7823,42.7428,42.7744,16900.0
2005-04-29 10:05:00,54.21,54.45,54.09,54.45,16800.0,42.7665,42.9558,42.6718,42.9558,16800.0
2005-04-29 10:10:00,54.5,54.59,54.42,54.52,6900.0,42.9953,43.0663,42.9321,43.011,6900.0
2005-04-29 10:15:00,54.52,54.62,54.42,54.59,4100.0,43.011,43.0899,42.9321,43.0663,4100.0
2005-04-29 10:20:00,54.6,54.62,54.41,54.44,5200.0,43.0741,43.0899,42.9243,42.9479,5200.0
2005-04-29 10:25:00,54.44,54.44,54.33,54.42,4900.0,42.9479,42.9479,42.8611,42.9321,4900.0
2005-04-29 10:30:00,54.47,54.65,54.44,54.57,7000.0,42.9716,43.1136,42.9479,43.0505,7000.0
2005-04-29 10:35:00,54.57,54.66,54.43,54.65,5300.0,43.0505,43.1215,42.94,43.1136,5300.0
2005-04-29 10:40:00,54.49,54.57,54.29,54.43,2500.0,42.9874,43.0505,42.8296,42.94,2500.0
2005-04-29 10:45:00,54.44,54.7,54.44,54.5,5200.0,42.9479,43.153,42.9479,42.9953,5200.0
2005-04-29 10:50:00,54.5,54.5,54.36,54.36,2600.0,42.9953,42.9953,42.8848,42.8848,2600.0
2005-04-29 10:55:00,54.39,54.56,54.39,54.56,1300.0,42.9085,43.0426,42.9085,43.0426,1300.0
2005-04-29 11:00:00,54.56,54.56,54.53,54.56,1400.0,43.0426,43.0426,43.0189,43.0426,1400.0
2005-04-29 11:05:00,54.57,54.75,54.57,54.73,3800.0,43.0505,43.1925,43.0505,43.1767,3800.0
2005-04-29 11:10:00,54.74,54.74,54.62,54.62,1300.0,43.1846,43.1846,43.0899,43.0899,1300.0
2005-04-29 11:15:00,54.57,54.59,54.4,54.43,2600.0,43.0505,43.0663,42.9164,42.94,2600.0
2005-04-29 11:20:00,54.43,54.49,54.38,54.43,2100.0,42.94,42.9874,42.9006,42.94,2100.0
2005-04-29 11:25:00,54.4,54.49,54.4,54.49,800.0,42.9164,42.9874,42.9164,42.9874,800.0
2005-04-29 11:30:00,54.47,54.47,54.3,54.4,3400.0,42.9716,42.9716,42.8375,42.9164,3400.0
2005-04-29 11:35:00,54.35,54.57,54.28,54.45,2600.0,42.8769,43.0505,42.8217,42.9558,2600.0
2005-04-29 11:40:00,54.43,54.45,54.35,54.4,1000.0,42.94,42.9558,42.8769,42.9164,1000.0
2005-04-29 11:45:00,54.37,54.44,54.35,54.44,1900.0,42.8927,42.9479,42.8769,42.9479,1900.0
2005-04-29 11:50:00,54.45,54.58,54.45,54.49,4200.0,42.9558,43.0584,42.9558,42.9874,4200.0
2005-04-29 11:55:00,54.49,54.49,54.42,54.43,1500.0,42.9874,42.9874,42.9321,42.94,1500.0
2005-04-29 12:00:00,54.35,54.47,54.31,54.47,1800.0,42.8769,42.9716,42.8454,42.9716,1800.0
2005-04-29 12:05:00,54.45,54.46,54.35,54.38,4000.0,42.9558,42.9637,42.8769,42.9006,4000.0
2005-04-29 12:10:00,54.37,54.44,54.37,54.43,1100.0,42.8927,42.9479,42.8927,42.94,1100.0
2005-04-29 12:15:00,54.45,54.46,54.35,54.37,1000.0,42.9558,42.9637,42.8769,42.8927,1000.0
2005-04-29 12:20:00,54.37,54.39,54.37,54.39,300.0,42.8927,42.9085,42.8927,42.9085,300.0
2005-04-29 12:25:00,54.37,54.52,54.37,54.52,2900.0,42.8927,43.011,42.8927,43.011,2900.0
2005-04-29 12:30:00,54.46,54.46,54.44,54.44,800.0,42.9637,42.9637,42.9479,42.9479,800.0
2005-04-29 12:35:00,54.44,54.52,54.44,54.52,1800.0,42.9479,43.011,42.9479,43.011,1800.0
2005-04-29 12:40:00,54.53,54.57,54.49,54.51,1300.0,43.0189,43.0505,42.9874,43.0031,1300.0
2005-04-29 12:45:00,54.51,54.52,54.46,54.51,1600.0,43.0031,43.011,42.9637,43.0031,1600.0
2005-04-29 12:50:00,54.51,54.53,54.5,54.51,600.0,43.0031,43.0189,42.9953,43.0031,600.0
2005-04-29 12:55:00,54.5,54.52,54.5,54.51,600.0,42.9953,43.011,42.9953,43.0031,600.0
2005-04-29 13:00:00,54.49,54.61,54.49,54.59,1300.0,42.9874,43.082,42.9874,43.0663,1300.0
2005-04-29 13:05:00,54.55,54.71,54.55,54.7,1900.0,43.0347,43.1609,43.0347,43.153,1900.0
2005-04-29 13:10:00,54.73,54.81,54.73,54.81,1800.0,43.1767,43.2398,43.1767,43.2398,1800.0
2005-04-29 13:15:00,54.8,54.84,54.8,54.84,1000.0,43.2319,43.2635,43.2319,43.2635,1000.0
2005-04-29 13:20:00,54.86,54.95,54.86,54.89,2000.0,43.2793,43.3503,43.2793,43.3029,2000.0
2005-04-29 13:25:00,54.9,54.93,54.82,54.82,1800.0,43.3108,43.3345,43.2477,43.2477,1800.0
2005-04-29 13:30:00,54.81,54.81,54.72,54.76,1300.0,43.2398,43.2398,43.1688,43.2004,1300.0
2005-04-29 13:35:00,54.73,54.73,54.53,54.55,2200.0,43.1767,43.1767,43.0189,43.0347,2200.0
2005-04-29 13:40:00,54.52,54.56,54.52,54.53,1900.0,43.011,43.0426,43.011,43.0189,1900.0
2005-04-29 13:45:00,54.51,54.55,54.49,54.55,4000.0,43.0031,43.0347,42.9874,43.0347,4000.0
2005-04-29 13:50:00,54.53,54.54,54.48,54.54,3500.0,43.0189,43.0268,42.9795,43.0268,3500.0
2005-04-29 13:55:00,54.54,54.55,54.5,54.54,1600.0,43.0268,43.0347,42.9953,43.0268,1600.0
2005-04-29 14:00:00,54.51,54.63,54.51,54.57,2400.0,43.0031,43.0978,43.0031,43.0505,2400.0
2005-04-29 14:05:00,54.57,54.61,54.57,54.59,3800.0,43.0505,43.082,43.0505,43.0663,3800.0
2005-04-29 14:10:00,54.6,54.64,54.59,54.64,4100.0,43.0741,43.1057,43.0663,43.1057,4100.0
2005-04-29 14:15:00,54.64,54.66,54.55,54.59,3400.0,43.1057,43.1215,43.0347,43.0663,3400.0
2005-04-29 14:20:00,54.57,54.71,54.57,54.67,2200.0,43.0505,43.1609,43.0505,43.1294,2200.0
2005-04-29 14:25:00,54.69,54.7,54.64,54.67,2500.0,43.1451,43.153,43.1057,43.1294,2500.0
2005-04-29 14:30:00,54.7,54.82,54.7,54.8,4400.0,43.153,43.2477,43.153,43.2319,4400.0
2005-04-29 14:35:00,54.8,54.8,54.7,54.75,6200.0,43.2319,43.2319,43.153,43.1925,6200.0
2005-04-29 14:40:00,54.73,54.82,54.71,54.82,3800.0,43.1767,43.2477,43.1609,43.2477,3800.0
2005-04-29 14:45:00,54.74,54.8,54.68,54.72,5400.0,43.1846,43.2319,43.1373,43.1688,5400.0
2005-04-29 14:50:00,54.77,54.77,54.56,54.56,3900.0,43.2083,43.2083,43.0426,43.0426,3900.0
2005-04-29 14:55:00,54.55,54.62,54.53,54.55,5200.0,43.0347,43.0899,43.0189,43.0347,5200.0
2005-04-29 15:00:00,54.54,54.55,54.48,54.51,5600.0,43.0268,43.0347,42.9795,43.0031,5600.0
2005-04-29 15:05:00,54.51,54.65,54.49,54.63,9900.0,43.0031,43.1136,42.9874,43.0978,9900.0
2005-04-29 15:10:00,54.6,54.73,54.6,54.65,9000.0,43.0741,43.1767,43.0741,43.1136,9000.0
2005-04-29 15:15:00,54.68,54.68,54.55,54.62,5500.0,43.1373,43.1373,43.0347,43.0899,5500.0
2005-04-29 15:20:00,54.6,54.62,54.57,54.57,3000.0,43.0741,43.0899,43.0505,43.0505,3000.0
2005-04-29 15:25:00,54.58,54.8,54.58,54.7,9200.0,43.0584,43.2319,43.0584,43.153,9200.0
2005-04-29 15:30:00,54.71,54.78,54.67,54.7,9200.0,43.1609,43.2161,43.1294,43.153,9200.0
2005-04-29 15:35:00,54.7,54.87,54.6,54.71,6000.0,43.153,43.2871,43.0741,43.1609,6000.0
2005-04-29 15:40:00,54.7,54.86,54.7,54.84,11000.0,43.153,43.2793,43.153,43.2635,11000.0
2005-04-29 15:45:00,54.81,54.89,54.75,54.84,6800.0,43.2398,43.3029,43.1925,43.2635,6800.0
2005-04-29 15:50:00,54.84,54.84,54.75,54.8,6100.0,43.2635,43.2635,43.1925,43.2319,6100.0
2005-04-29 15:55:00,54.81,54.94,54.81,54.94,8800.0,43.2398,43.3424,43.2398,43.3424,8800.0
2005-05-02 09:35:00,55.75,55.81,55.5,55.65,18400.0,43.9814,44.0287,43.7842,43.9025,18400.0
2005-05-02 09:40:00,55.75,55.88,55.71,55.76,7100.0,43.9814,44.0839,43.9498,43.9893,7100.0
2005-05-02 09:45:00,55.77,55.8,55.65,55.73,7300.0,43.9972,44.0208,43.9025,43.9656,7300.0
2005-05-02 09:50:00,55.74,55.79,55.57,55.58,6600.0,43.9735,44.0129,43.8394,43.8473,6600.0
2005-05-02 09:55:00,55.64,55.85,55.59,55.85,5400.0,43.8946,44.0603,43.8552,44.0603,5400.0
2005-05-02 10:00:00,55.85,55.95,55.84,55.95,10800.0,44.0603,44.1392,44.0524,44.1392,10800.0
2005-05-02 10:05:00,55.95,56.3,55.91,56.12,9700.0,44.1392,44.4153,44.1076,44.2733,9700.0
2005-05-02 10:10:00,56.1,56.1,55.93,55.93,3900.0,44.2575,44.2575,44.1234,44.1234,3900.0
2005-05-02 10:15:00,55.98,55.99,55.92,55.99,1900.0,44.1628,44.1707,44.1155,44.1707,1900.0
2005-05-02 10:20:00,55.97,56.06,55.93,55.98,4500.0,44.1549,44.2259,44.1234,44.1628,4500.0
2005-05-02 10:25:00,55.97,55.97,55.79,55.94,2800.0,44.1549,44.1549,44.0129,44.1313,2800.0
2005-05-02 10:30:00,55.92,55.93,55.87,55.93,5500.0,44.1155,44.1234,44.0761,44.1234,5500.0
2005-05-02 10:35:00,55.93,56.0,55.93,56.0,2100.0,44.1234,44.1786,44.1234,44.1786,2100.0
2005-05-02 10:40:00,56.0,56.09,56.0,56.09,1600.0,44.1786,44.2496,44.1786,44.2496,1600.0
2005-05-02 10:45:00,56.1,56.1,56.07,56.09,5000.0,44.2575,44.2575,44.2338,44.2496,5000.0
2005-05-02 10:50:00,56.1,56.1,55.87,56.03,5900.0,44.2575,44.2575,44.0761,44.2023,5900.0
2005-05-02 10:55:00,55.97,56.14,55.97,56.14,4700.0,44.1549,44.2891,44.1549,44.2891,4700.0
2005-05-02 11:00:00,56.15,56.19,56.15,56.19,1600.0,44.2969,44.3285,44.2969,44.3285,1600.0
2005-05-02 11:05:00,56.26,56.28,56.19,56.24,8500.0,44.3837,44.3995,44.3285,44.3679,8500.0
2005-05-02 11:10:00,56.23,56.24,56.23,56.24,2200.0,44.3601,44.3679,44.3601,44.3679,2200.0
2005-05-02 11:15:00,56.23,56.23,56.11,56.11,1900.0,44.3601,44.3601,44.2654,44.2654,1900.0
2005-05-02 11:20:00,56.16,56.18,56.16,56.18,1100.0,44.3048,44.3206,44.3048,44.3206,1100.0
2005-05-02 11:25:00,56.23,56.23,56.13,56.22,2300.0,44.3601,44.3601,44.2812,44.3522,2300.0
2005-05-02 11:30:00,56.18,56.4,56.18,56.36,3500.0,44.3206,44.4942,44.3206,44.4626,3500.0
2005-05-02 11:35:00,56.36,56.36,56.16,56.3,2200.0,44.4626,44.4626,44.3048,44.4153,2200.0
2005-05-02 11:40:00,56.23,56.25,56.11,56.25,3200.0,44.3601,44.3758,44.2654,44.3758,3200.0
2005-05-02 11:45:00,56.24,56.24,56.15,56.2,2200.0,44.3679,44.3679,44.2969,44.3364,2200.0
2005-05-02 11:50:00,56.23,56.29,56.23,56.26,1500.0,44.3601,44.4074,44.3601,44.3837,1500.0
2005-05-02 11:55:00,56.26,56.27,56.19,56.19,1700.0,44.3837,44.3916,44.3285,44.3285,1700.0
2005-05-02 12:00:00,56.17,56.17,56.12,56.13,800.0,44.3127,44.3127,44.2733,44.2812,800.0
2005-05-02 12:05:00,56.16,56.39,56.16,56.39,3100.0,44.3048,44.4863,44.3048,44.4863,3100.0
2005-05-02 12:10:00,56.31,56.32,56.25,56.3,2400.0,44.4232,44.4311,44.3758,44.4153,2400.0
2005-05-02 12:15:00,56.35,56.6,56.35,56.6,2800.0,44.4547,44.652,44.4547,44.652,2800.0
2005-05-02 12:20:00,56.55,56.55,56.41,56.41,1000.0,44.6125,44.6125,44.5021,44.5021,1000.0
2005-05-02 12:25:00,56.37,56.37,56.1,56.15,3300.0,44.4705,44.4705,44.2575,44.2969,3300.0
2005-05-02 12:30:00,56.11,56.13,56.1,56.13,1200.0,44.2654,44.2812,44.2575,44.2812,1200.0
2005-05-02 12:35:00,56.12,56.15,56.03,56.03,1300.0,44.2733,44.2969,44.2023,44.2023,1300.0
2005-05-02 12:40:00,56.03,56.03,55.85,55.88,3500.0,44.2023,44.2023,44.0603,44.0839,3500.0
2005-05-02 12:45:00,55.88,55.93,55.88,55.93,2200.0,44.0839,44.1234,44.0839,44.1234,2200.0
2005-05-02 12:50:00,55.94,56.1,55.94,56.1,2700.0,44.1313,44.2575,44.1313,44.2575,2700.0
2005-05-02 12:55:00,56.11,56.25,56.11,56.25,2800.0,44.2654,44.3758,44.2654,44.3758,2800.0
2005-05-02 13:00:00,56.25,56.29,56.21,56.29,3600.0,44.3758,44.4074,44.3443,44.4074,3600.0
2005-05-02 13:05:00,56.29,56.38,56.26,56.32,2900.0,44.4074,44.4784,44.3837,44.4311,2900.0
2005-05-02 13:10:00,56.32,56.33,56.32,56.32,2300.0,44.4311,44.4389,44.4311,44.4311,2300.0
2005-05-02 13:15:00,56.37,56.37,56.27,56.27,1900.0,44.4705,44.4705,44.3916,44.3916,1900.0
2005-05-02 13:20:00,56.26,56.27,56.25,56.27,2000.0,44.3837,44.3916,44.3758,44.3916,2000.0
2005-05-02 13:25:00,56.31,56.32,56.29,56.29,700.0,44.4232,44.4311,44.4074,44.4074,700.0
2005-05-02 13:30:00,56.3,56.3,56.28,56.28,2900.0,44.4153,44.4153,44.3995,44.3995,2900.0
2005-05-02 13:35:00,56.28,56.28,56.04,56.05,7300.0,44.3995,44.3995,44.2102,44.2181,7300.0
2005-05-02 13:40:00,56.05,56.05,56.0,56.0,2200.0,44.2181,44.2181,44.1786,44.1786,2200.0
2005-05-02 13:45:00,56.0,56.0,55.96,56.0,7100.0,44.1786,44.1786,44.1471,44.1786,7100.0
2005-05-02 13:50:00,55.99,56.2,55.99,56.11,6500.0,44.1707,44.3364,44.1707,44.2654,6500.0
2005-05-02 13:55:00,56.14,56.2,55.98,55.99,3400.0,44.2891,44.3364,44.1628,44.1707,3400.0
2005-05-02 14:00:00,55.9,55.9,55.63,55.63,3800.0,44.0997,44.0997,43.8867,43.8867,3800.0
2005-05-02 14:05:00,55.63,55.66,55.53,55.56,7100.0,43.8867,43.9104,43.8078,43.8315,7100.0
2005-05-02 14:10:00,55.61,55.61,55.61,55.61,1400.0,43.8709,43.8709,43.8709,43.8709,1400.0
2005-05-02 14:15:00,55.59,55.64,55.56,55.64,3300.0,43.8552,43.8946,43.8315,43.8946,3300.0
2005-05-02 14:20:00,55.68,55.68,55.5,55.5,4300.0,43.9262,43.9262,43.7842,43.7842,4300.0
2005-05-02 14:25:00,55.53,55.59,55.48,55.48,2400.0,43.8078,43.8552,43.7684,43.7684,2400.0
2005-05-02 14:30:00,55.44,55.55,55.35,55.55,6700.0,43.7368,43.8236,43.6658,43.8236,6700.0
2005-05-02 14:35:00,55.54,55.69,55.54,55.69,3200.0,43.8157,43.9341,43.8157,43.9341,3200.0
2005-05-02 14:40:00,55.65,55.65,55.63,55.65,2400.0,43.9025,43.9025,43.8867,43.9025,2400.0
2005-05-02 14:45:00,55.65,55.74,55.58,55.74,3700.0,43.9025,43.9735,43.8473,43.9735,3700.0
2005-05-02 14:50:00,55.68,55.68,55.59,55.59,2000.0,43.9262,43.9262,43.8552,43.8552,2000.0
2005-05-02 14:55:00,55.58,55.77,55.58,55.76,4400.0,43.8473,43.9972,43.8473,43.9893,4400.0
2005-05-02 15:00:00,55.76,55.76,55.69,55.69,3300.0,43.9893,43.9893,43.9341,43.9341,3300.0
2005-05-02 15:05:00,55.69,55.73,55.69,55.73,3700.0,43.9341,43.9656,43.9341,43.9656,3700.0
2005-05-02 15:10:00,55.72,55.8,55.72,55.78,3200.0,43.9577,44.0208,43.9577,44.0051,3200.0
2005-05-02 15:15:00,55.81,55.98,55.81,55.93,3400.0,44.0287,44.1628,44.0287,44.1234,3400.0
2005-05-02 15:20:00,55.94,55.94,55.86,55.88,2900.0,44.1313,44.1313,44.0682,44.0839,2900.0
2005-05-02 15:25:00,55.88,55.88,55.84,55.85,2400.0,44.0839,44.0839,44.0524,44.0603,2400.0
2005-05-02 15:30:00,55.85,56.0,55.82,55.96,5400.0,44.0603,44.1786,44.0366,44.1471,5400.0
2005-05-02 15:35:00,56.0,56.0,55.83,55.84,2900.0,44.1786,44.1786,44.0445,44.0524,2900.0
2005-05-02 15:40:00,55.84,55.94,55.84,55.93,4700.0,44.0524,44.1313,44.0524,44.1234,4700.0
2005-05-02 15:45:00,55.93,55.94,55.89,55.91,5100.0,44.1234,44.1313,44.0918,44.1076,5100.0
2005-05-02 15:50:00,55.85,55.96,55.77,55.92,7100.0,44.0603,44.1471,43.9972,44.1155,7100.0
2005-05-02 15:55:00,55.92,55.97,55.85,55.95,8800.0,44.1155,44.1549,44.0603,44.1392,8800.0
2005-05-03 09:30:00,55.89,55.95,55.85,55.95,2100.0,44.0918,44.1392,44.0603,44.1392,2100.0
2005-05-03 09:35:00,56.0,56.05,55.93,56.0,3200.0,44.1786,44.2181,44.1234,44.1786,3200.0
2005-05-03 09:40:00,56.08,56.1,56.03,56.03,2700.0,44.2417,44.2575,44.2023,44.2023,2700.0
2005-05-03 09:45:00,56.03,56.25,56.03,56.2,3200.0,44.2023,44.3758,44.2023,44.3364,3200.0
2005-05-03 09:50:00,56.2,56.24,56.2,56.22,4700.0,44.3364,44.3679,44.3364,44.3522,4700.0
2005-05-03 09:55:00,56.25,56.44,56.25,56.42,7500.0,44.3758,44.5257,44.3758,44.5099,7500.0
2005-05-03 10:00:00,56.41,56.51,56.4,56.51,2100.0,44.5021,44.581,44.4942,44.581,2100.0
2005-05-03 10:05:00,56.51,56.55,56.24,56.24,4800.0,44.581,44.6125,44.3679,44.3679,4800.0
2005-05-03 10:10:00,56.28,56.44,56.2,56.29,4400.0,44.3995,44.5257,44.3364,44.4074,4400.0
2005-05-03 10:15:00,56.28,56.38,56.19,56.38,3000.0,44.3995,44.4784,44.3285,44.4784,3000.0
2005-05-03 10:20:00,56.36,56.49,56.27,56.27,3100.0,44.4626,44.5652,44.3916,44.3916,3100.0
2005-05-03 10:25:00,56.32,56.38,56.27,56.35,3100.0,44.4311,44.4784,44.3916,44.4547,3100.0
2005-05-03 10:30:00,56.4,56.59,56.39,56.57,3100.0,44.4942,44.6441,44.4863,44.6283,3100.0
2005-05-03 10:35:00,56.55,56.55,56.43,56.43,2800.0,44.6125,44.6125,44.5178,44.5178,2800.0
2005-05-03 10:40:00,56.5,56.56,56.5,56.53,4700.0,44.5731,44.6204,44.5731,44.5967,4700.0
2005-05-03 10:45:00,56.56,56.77,56.56,56.6,4400.0,44.6204,44.7861,44.6204,44.652,4400.0
2005-05-03 10:50:00,56.6,56.63,56.59,56.6,2600.0,44.652,44.6756,44.6441,44.652,2600.0
2005-05-03 10:55:00,56.62,56.65,56.62,56.65,1000.0,44.6677,44.6914,44.6677,44.6914,1000.0
2005-05-03 11:00:00,56.64,56.72,56.64,56.72,2400.0,44.6835,44.7466,44.6835,44.7466,2400.0
2005-05-03 11:05:00,56.71,56.71,56.67,56.67,2200.0,44.7387,44.7387,44.7072,44.7072,2200.0
2005-05-03 11:10:00,56.7,56.76,56.7,56.76,3200.0,44.7308,44.7782,44.7308,44.7782,3200.0
2005-05-03 11:15:00,56.76,56.76,56.72,56.76,2500.0,44.7782,44.7782,44.7466,44.7782,2500.0
2005-05-03 11:20:00,56.76,56.77,56.74,56.75,1800.0,44.7782,44.7861,44.7624,44.7703,1800.0
2005-05-03 11:25:00,56.75,56.75,56.49,56.54,4800.0,44.7703,44.7703,44.5652,44.6046,4800.0
2005-05-03 11:30:00,56.6,56.71,56.59,56.71,3100.0,44.652,44.7387,44.6441,44.7387,3100.0
2005-05-03 11:35:00,56.73,56.75,56.64,56.68,1100.0,44.7545,44.7703,44.6835,44.7151,1100.0
2005-05-03 11:40:00,56.67,56.68,56.66,56.66,1000.0,44.7072,44.7151,44.6993,44.6993,1000.0
2005-05-03 11:45:00,56.66,56.71,56.66,56.7,500.0,44.6993,44.7387,44.6993,44.7308,500.0
2005-05-03 11:50:00,56.68,56.68,56.56,56.6,2200.0,44.7151,44.7151,44.6204,44.652,2200.0
2005-05-03 11:55:00,56.58,56.58,56.5,56.52,2500.0,44.6362,44.6362,44.5731,44.5888,2500.0
2005-05-03 12:00:00,56.52,56.6,56.52,56.54,3100.0,44.5888,44.652,44.5888,44.6046,3100.0
2005-05-03 12:05:00,56.54,56.68,56.54,56.68,4200.0,44.6046,44.7151,44.6046,44.7151,4200.0
2005-05-03 12:10:00,56.71,56.71,56.64,56.64,4800.0,44.7387,44.7387,44.6835,44.6835,4800.0
2005-05-03 12:15:00,56.65,56.75,56.64,56.67,4500.0,44.6914,44.7703,44.6835,44.7072,4500.0
2005-05-03 12:20:00,56.74,56.79,56.74,56.79,2200.0,44.7624,44.8018,44.7624,44.8018,2200.0
2005-05-03 12:25:00,56.79,56.8,56.75,56.75,2600.0,44.8018,44.8097,44.7703,44.7703,2600.0
2005-05-03 12:30:00,56.75,56.8,56.72,56.74,1500.0,44.7703,44.8097,44.7466,44.7624,1500.0
2005-05-03 12:35:00,56.72,56.72,56.55,56.58,2100.0,44.7466,44.7466,44.6125,44.6362,2100.0
2005-05-03 12:40:00,56.63,56.67,56.63,56.66,1800.0,44.6756,44.7072,44.6756,44.6993,1800.0
2005-05-03 12:45:00,56.7,56.79,56.7,56.75,3900.0,44.7308,44.8018,44.7308,44.7703,3900.0
2005-05-03 12:50:00,56.81,56.83,56.68,56.7,6300.0,44.8176,44.8334,44.7151,44.7308,6300.0
2005-05-03 12:55:00,56.7,56.74,56.67,56.7,7100.0,44.7308,44.7624,44.7072,44.7308,7100.0
2005-05-03 13:00:00,56.72,56.76,56.71,56.75,4000.0,44.7466,44.7782,44.7387,44.7703,4000.0
2005-05-03 13:05:00,56.76,56.79,56.76,56.78,1400.0,44.7782,44.8018,44.7782,44.794,1400.0
2005-05-03 13:10:00,56.76,56.86,56.76,56.82,1000.0,44.7782,44.8571,44.7782,44.8255,1000.0
2005-05-03 13:15:00,56.82,56.93,56.82,56.93,1900.0,44.8255,44.9123,44.8255,44.9123,1900.0
2005-05-03 13:20:00,56.93,57.0,56.93,56.93,3600.0,44.9123,44.9675,44.9123,44.9123,3600.0
2005-05-03 13:25:00,56.95,57.0,56.94,56.97,2000.0,44.9281,44.9675,44.9202,44.9438,2000.0
2005-05-03 13:30:00,56.92,56.93,56.85,56.85,3300.0,44.9044,44.9123,44.8492,44.8492,3300.0
2005-05-03 13:35:00,56.86,56.87,56.85,56.85,600.0,44.8571,44.865,44.8492,44.8492,600.0
2005-05-03 13:40:00,56.86,56.9,56.86,56.88,1700.0,44.8571,44.8886,44.8571,44.8728,1700.0
2005-05-03 13:45:00,56.86,56.89,56.86,56.89,900.0,44.8571,44.8807,44.8571,44.8807,900.0
2005-05-03 13:50:00,56.91,56.94,56.91,56.94,1500.0,44.8965,44.9202,44.8965,44.9202,1500.0
2005-05-03 13:55:00,56.94,57.17,56.94,57.07,3000.0,44.9202,45.1016,44.9202,45.0227,3000.0
2005-05-03 14:00:00,57.08,57.24,57.08,57.16,2100.0,45.0306,45.1569,45.0306,45.0937,2100.0
2005-05-03 14:05:00,57.15,57.16,57.11,57.11,2200.0,45.0858,45.0937,45.0543,45.0543,2200.0
2005-05-03 14:10:00,57.11,57.34,57.1,57.22,7500.0,45.0543,45.2357,45.0464,45.1411,7500.0
2005-05-03 14:15:00,57.1,57.18,56.9,56.9,8300.0,45.0464,45.1095,44.8886,44.8886,8300.0
2005-05-03 14:20:00,56.88,57.2,56.81,57.17,8700.0,44.8728,45.1253,44.8176,45.1016,8700.0
2005-05-03 14:25:00,57.27,57.32,57.03,57.03,4600.0,45.1805,45.22,44.9912,44.9912,4600.0
2005-05-03 14:30:00,57.06,57.18,57.05,57.18,11100.0,45.0148,45.1095,45.007,45.1095,11100.0
2005-05-03 14:35:00,57.35,57.49,57.34,57.41,6600.0,45.2436,45.3541,45.2357,45.291,6600.0
2005-05-03 14:40:00,57.39,57.39,57.2,57.22,5000.0,45.2752,45.2752,45.1253,45.1411,5000.0
2005-05-03 14:45:00,57.21,57.3,57.1,57.14,6600.0,45.1332,45.2042,45.0464,45.078,6600.0
2005-05-03 14:50:00,57.15,57.2,57.09,57.19,2900.0,45.0858,45.1253,45.0385,45.1174,2900.0
2005-05-03 14:55:00,57.17,57.18,57.01,57.08,9700.0,45.1016,45.1095,44.9754,45.0306,9700.0
2005-05-03 15:00:00,57.11,57.16,57.05,57.06,7900.0,45.0543,45.0937,45.007,45.0148,7900.0
2005-05-03 15:05:00,57.05,57.11,56.82,56.83,11500.0,45.007,45.0543,44.8255,44.8334,11500.0
2005-05-03 15:10:00,56.86,56.99,56.83,56.97,8400.0,44.8571,44.9596,44.8334,44.9438,8400.0
2005-05-03 15:15:00,57.0,57.0,56.89,57.0,10300.0,44.9675,44.9675,44.8807,44.9675,10300.0
2005-05-03 15:20:00,57.02,57.06,56.89,56.94,6600.0,44.9833,45.0148,44.8807,44.9202,6600.0
2005-05-03 15:25:00,56.94,56.95,56.85,56.86,14300.0,44.9202,44.9281,44.8492,44.8571,14300.0
2005-05-03 15:30:00,56.87,56.99,56.72,56.8,11100.0,44.865,44.9596,44.7466,44.8097,11100.0
2005-05-03 15:35:00,56.81,56.99,56.78,56.81,11100.0,44.8176,44.9596,44.794,44.8176,11100.0
2005-05-03 15:40:00,56.81,56.83,56.73,56.73,10600.0,44.8176,44.8334,44.7545,44.7545,10600.0
2005-05-03 15:45:00,56.72,56.96,56.72,56.96,7100.0,44.7466,44.936,44.7466,44.936,7100.0
2005-05-03 15:50:00,56.97,57.05,56.72,56.8,9600.0,44.9438,45.007,44.7466,44.8097,9600.0
2005-05-03 15:55:00,56.82,56.99,56.82,56.97,12500.0,44.8255,44.9596,44.8255,44.9438,12500.0
2005-05-04 09:30:00,57.04,57.1,57.0,57.08,2100.0,44.9991,45.0464,44.9675,45.0306,2100.0
2005-05-04 09:35:00,57.01,57.13,57.01,57.13,4200.0,44.9754,45.0701,44.9754,45.0701,4200.0
2005-05-04 09:40:00,57.18,57.25,57.04,57.04,900.0,45.1095,45.1647,44.9991,44.9991,900.0
2005-05-04 09:45:00,57.0,57.0,56.85,56.85,2400.0,44.9675,44.9675,44.8492,44.8492,2400.0
2005-05-04 09:50:00,56.81,56.89,56.8,56.8,1700.0,44.8176,44.8807,44.8097,44.8097,1700.0
2005-05-04 09:55:00,56.72,56.83,56.72,56.83,2100.0,44.7466,44.8334,44.7466,44.8334,2100.0
2005-05-04 10:00:00,56.84,56.95,56.82,56.95,900.0,44.8413,44.9281,44.8255,44.9281,900.0
2005-05-04 10:05:00,57.01,57.01,56.87,56.89,3700.0,44.9754,44.9754,44.865,44.8807,3700.0
2005-05-04 10:10:00,56.89,57.0,56.89,56.97,9300.0,44.8807,44.9675,44.8807,44.9438,9300.0
2005-05-04 10:15:00,56.97,57.12,56.97,57.04,2800.0,44.9438,45.0622,44.9438,44.9991,2800.0
2005-05-04 10:20:00,57.05,57.12,57.02,57.1,2700.0,45.007,45.0622,44.9833,45.0464,2700.0
2005-05-04 10:25:00,57.08,57.11,57.01,57.11,2300.0,45.0306,45.0543,44.9754,45.0543,2300.0
2005-05-04 10:30:00,57.18,57.29,57.18,57.26,2000.0,45.1095,45.1963,45.1095,45.1726,2000.0
2005-05-04 10:35:00,57.25,57.3,57.25,57.29,2200.0,45.1647,45.2042,45.1647,45.1963,2200.0
2005-05-04 10:40:00,57.29,57.29,57.24,57.25,4500.0,45.1963,45.1963,45.1569,45.1647,4500.0
2005-05-04 10:45:00,57.27,57.34,57.25,57.25,2700.0,45.1805,45.2357,45.1647,45.1647,2700.0
2005-05-04 10:50:00,57.29,57.3,57.25,57.25,1100.0,45.1963,45.2042,45.1647,45.1647,1100.0
2005-05-04 10:55:00,57.25,57.25,57.2,57.2,1800.0,45.1647,45.1647,45.1253,45.1253,1800.0
2005-05-04 11:00:00,57.21,57.31,57.21,57.23,2200.0,45.1332,45.2121,45.1332,45.149,2200.0
2005-05-04 11:05:00,57.23,57.25,57.23,57.25,1600.0,45.149,45.1647,45.149,45.1647,1600.0
2005-05-04 11:10:00,57.24,57.24,57.2,57.21,2400.0,45.1569,45.1569,45.1253,45.1332,2400.0
2005-05-04 11:15:00,57.19,57.2,57.15,57.18,1700.0,45.1174,45.1253,45.0858,45.1095,1700.0
2005-05-04 11:20:00,57.17,57.19,57.17,57.18,1200.0,45.1016,45.1174,45.1016,45.1095,1200.0
2005-05-04 11:25:00,57.21,57.3,57.21,57.3,700.0,45.1332,45.2042,45.1332,45.2042,700.0
2005-05-04 11:30:00,57.3,57.36,57.3,57.31,1600.0,45.2042,45.2515,45.2042,45.2121,1600.0
2005-05-04 11:35:00,57.31,57.31,57.25,57.27,1300.0,45.2121,45.2121,45.1647,45.1805,1300.0
2005-05-04 11:40:00,57.25,57.26,57.23,57.26,1800.0,45.1647,45.1726,45.149,45.1726,1800.0
2005-05-04 11:45:00,57.29,57.32,57.27,57.32,2200.0,45.1963,45.22,45.1805,45.22,2200.0
2005-05-04 11:50:00,57.33,57.33,57.27,57.27,1400.0,45.2279,45.2279,45.1805,45.1805,1400.0
2005-05-04 11:55:00,57.26,57.26,57.22,57.23,1700.0,45.1726,45.1726,45.1411,45.149,1700.0
2005-05-04 12:00:00,57.23,57.23,57.21,57.21,1200.0,45.149,45.149,45.1332,45.1332,1200.0
2005-05-04 12:05:00,57.18,57.25,57.17,57.24,3100.0,45.1095,45.1647,45.1016,45.1569,3100.0
2005-05-04 12:10:00,57.24,57.25,57.24,57.24,2400.0,45.1569,45.1647,45.1569,45.1569,2400.0
2005-05-04 12:15:00,57.24,57.3,57.24,57.3,800.0,45.1569,45.2042,45.1569,45.2042,800.0
2005-05-04 12:20:00,57.29,57.3,57.2,57.23,2700.0,45.1963,45.2042,45.1253,45.149,2700.0
2005-05-04 12:25:00,57.27,57.27,57.24,57.25,2100.0,45.1805,45.1805,45.1569,45.1647,2100.0
2005-05-04 12:30:00,57.25,57.25,57.24,57.24,500.0,45.1647,45.1647,45.1569,45.1569,500.0
2005-05-04 12:35:00,57.24,57.25,57.23,57.23,900.0,45.1569,45.1647,45.149,45.149,900.0
2005-05-04 12:40:00,57.23,57.23,57.22,57.22,1700.0,45.149,45.149,45.1411,45.1411,1700.0
2005-05-04 12:45:00,57.23,57.23,57.2,57.22,2300.0,45.149,45.149,45.1253,45.1411,2300.0
2005-05-04 12:50:00,57.22,57.27,57.22,57.23,700.0,45.1411,45.1805,45.1411,45.149,700.0
2005-05-04 12:55:00,57.24,57.24,57.21,57.22,700.0,45.1569,45.1569,45.1332,45.1411,700.0
2005-05-04 13:00:00,57.22,57.22,57.22,57.22,200.0,45.1411,45.1411,45.1411,45.1411,200.0
2005-05-04 13:05:00,57.22,57.22,57.22,57.22,300.0,45.1411,45.1411,45.1411,45.1411,300.0
2005-05-04 13:10:00,57.26,57.29,57.25,57.28,2700.0,45.1726,45.1963,45.1647,45.1884,2700.0
2005-05-04 13:15:00,57.28,57.3,57.26,57.26,500.0,45.1884,45.2042,45.1726,45.1726,500.0
2005-05-04 13:20:00,57.25,57.25,57.25,57.25,100.0,45.1647,45.1647,45.1647,45.1647,100.0
2005-05-04 13:25:00,57.25,57.25,57.2,57.2,800.0,45.1647,45.1647,45.1253,45.1253,800.0
2005-05-04 13:30:00,57.21,57.21,57.18,57.21,900.0,45.1332,45.1332,45.1095,45.1332,900.0
2005-05-04 13:35:00,57.17,57.19,57.17,57.17,300.0,45.1016,45.1174,45.1016,45.1016,300.0
2005-05-04 13:40:00,57.21,57.29,57.21,57.29,900.0,45.1332,45.1963,45.1332,45.1963,900.0
2005-05-04 13:45:00,57.29,57.42,57.29,57.42,1300.0,45.1963,45.2989,45.1963,45.2989,1300.0
2005-05-04 13:50:00,57.42,57.43,57.35,57.4,35200.0,45.2989,45.3067,45.2436,45.2831,35200.0
2005-05-04 13:55:00,57.42,57.5,57.41,57.41,4100.0,45.2989,45.362,45.291,45.291,4100.0
2005-05-04 14:00:00,57.44,57.44,57.43,57.43,2000.0,45.3146,45.3146,45.3067,45.3067,2000.0
2005-05-04 14:05:00,57.42,57.42,57.38,57.38,3600.0,45.2989,45.2989,45.2673,45.2673,3600.0
2005-05-04 14:10:00,57.35,57.35,57.33,57.34,3800.0,45.2436,45.2436,45.2279,45.2357,3800.0
2005-05-04 14:15:00,57.34,57.55,57.34,57.44,3500.0,45.2357,45.4014,45.2357,45.3146,3500.0
2005-05-04 14:20:00,57.44,57.49,57.39,57.39,2300.0,45.3146,45.3541,45.2752,45.2752,2300.0
2005-05-04 14:25:00,57.39,57.39,57.33,57.33,1400.0,45.2752,45.2752,45.2279,45.2279,1400.0
2005-05-04 14:30:00,57.33,57.37,57.33,57.37,1200.0,45.2279,45.2594,45.2279,45.2594,1200.0
2005-05-04 14:35:00,57.4,57.44,57.4,57.43,800.0,45.2831,45.3146,45.2831,45.3067,800.0
2005-05-04 14:40:00,57.44,57.48,57.39,57.39,3600.0,45.3146,45.3462,45.2752,45.2752,3600.0
2005-05-04 14:45:00,57.4,57.48,57.4,57.46,2500.0,45.2831,45.3462,45.2831,45.3304,2500.0
2005-05-04 14:50:00,57.45,57.5,57.45,57.5,700.0,45.3225,45.362,45.3225,45.362,700.0
2005-05-04 14:55:00,57.51,57.53,57.48,57.51,4100.0,45.3699,45.3856,45.3462,45.3699,4100.0
2005-05-04 15:00:00,57.51,57.59,57.51,57.55,6200.0,45.3699,45.433,45.3699,45.4014,6200.0
2005-05-04 15:05:00,57.55,57.57,57.54,57.57,5600.0,45.4014,45.4172,45.3935,45.4172,5600.0
2005-05-04 15:10:00,57.57,57.65,57.55,57.65,3300.0,45.4172,45.4803,45.4014,45.4803,3300.0
2005-05-04 15:15:00,57.66,57.66,57.6,57.6,1300.0,45.4882,45.4882,45.4409,45.4409,1300.0
2005-05-04 15:20:00,57.6,57.65,57.6,57.65,2400.0,45.4409,45.4803,45.4409,45.4803,2400.0
2005-05-04 15:25:00,57.66,57.71,57.65,57.71,5300.0,45.4882,45.5276,45.4803,45.5276,5300.0
2005-05-04 15:30:00,57.71,57.77,57.71,57.76,3500.0,45.5276,45.575,45.5276,45.5671,3500.0
2005-05-04 15:35:00,57.77,57.77,57.7,57.73,4600.0,45.575,45.575,45.5197,45.5434,4600.0
2005-05-04 15:40:00,57.73,57.85,57.73,57.79,5100.0,45.5434,45.6381,45.5434,45.5907,5100.0
2005-05-04 15:45:00,57.8,57.86,57.8,57.82,2300.0,45.5986,45.646,45.5986,45.6144,2300.0
2005-05-04 15:50:00,57.82,57.85,57.8,57.81,4700.0,45.6144,45.6381,45.5986,45.6065,4700.0
2005-05-04 15:55:00,57.81,57.87,57.8,57.85,8500.0,45.6065,45.6539,45.5986,45.6381,8500.0
2005-05-05 09:30:00,57.7,57.7,57.55,57.69,3300.0,45.5197,45.5197,45.4014,45.5119,3300.0
2005-05-05 09:35:00,57.69,57.7,57.6,57.7,1100.0,45.5119,45.5197,45.4409,45.5197,1100.0
2005-05-05 09:40:00,57.75,57.89,57.68,57.89,2000.0,45.5592,45.6696,45.504,45.6696,2000.0
2005-05-05 09:45:00,57.89,57.89,57.73,57.86,2300.0,45.6696,45.6696,45.5434,45.646,2300.0
2005-05-05 09:50:00,57.86,57.89,57.8,57.8,1100.0,45.646,45.6696,45.5986,45.5986,1100.0
2005-05-05 09:55:00,57.85,58.0,57.85,57.96,3100.0,45.6381,45.7564,45.6381,45.7249,3100.0
2005-05-05 10:00:00,57.98,58.25,57.98,58.19,5200.0,45.7406,45.9536,45.7406,45.9063,5200.0
2005-05-05 10:05:00,58.2,58.25,58.19,58.2,3800.0,45.9142,45.9536,45.9063,45.9142,3800.0
2005-05-05 10:10:00,58.19,58.19,58.03,58.1,4100.0,45.9063,45.9063,45.7801,45.8353,4100.0
2005-05-05 10:15:00,58.13,58.16,57.96,57.96,2300.0,45.859,45.8826,45.7249,45.7249,2300.0
2005-05-05 10:20:00,57.99,58.1,57.97,58.09,4700.0,45.7485,45.8353,45.7328,45.8274,4700.0
2005-05-05 10:25:00,58.09,58.09,57.93,57.96,3900.0,45.8274,45.8274,45.7012,45.7249,3900.0
2005-05-05 10:30:00,57.96,57.97,57.9,57.96,5100.0,45.7249,45.7328,45.6775,45.7249,5100.0
2005-05-05 10:35:00,57.96,57.98,57.95,57.97,5100.0,45.7249,45.7406,45.717,45.7328,5100.0
2005-05-05 10:40:00,57.97,58.0,57.93,58.0,3400.0,45.7328,45.7564,45.7012,45.7564,3400.0
2005-05-05 10:45:00,58.0,58.0,57.96,57.99,2600.0,45.7564,45.7564,45.7249,45.7485,2600.0
2005-05-05 10:50:00,57.98,57.98,57.93,57.94,2100.0,45.7406,45.7406,45.7012,45.7091,2100.0
2005-05-05 10:55:00,57.93,58.0,57.91,58.0,2900.0,45.7012,45.7564,45.6854,45.7564,2900.0
2005-05-05 11:00:00,57.98,57.98,57.93,57.96,1800.0,45.7406,45.7406,45.7012,45.7249,1800.0
2005-05-05 11:05:00,57.96,57.96,57.85,57.85,2500.0,45.7249,45.7249,45.6381,45.6381,2500.0
2005-05-05 11:10:00,57.87,57.94,57.86,57.94,3600.0,45.6539,45.7091,45.646,45.7091,3600.0
2005-05-05 11:15:00,57.95,57.95,57.89,57.89,1300.0,45.717,45.717,45.6696,45.6696,1300.0
2005-05-05 11:20:00,57.89,57.89,57.83,57.83,900.0,45.6696,45.6696,45.6223,45.6223,900.0
2005-05-05 11:25:00,57.74,57.74,57.69,57.7,2300.0,45.5513,45.5513,45.5119,45.5197,2300.0
2005-05-05 11:30:00,57.7,57.72,57.7,57.71,2100.0,45.5197,45.5355,45.5197,45.5276,2100.0
2005-05-05 11:35:00,57.72,57.8,57.71,57.78,2800.0,45.5355,45.5986,45.5276,45.5829,2800.0
2005-05-05 11:40:00,57.77,57.84,57.73,57.84,1800.0,45.575,45.6302,45.5434,45.6302,1800.0
2005-05-05 11:45:00,57.8,57.82,57.8,57.82,300.0,45.5986,45.6144,45.5986,45.6144,300.0
2005-05-05 11:50:00,57.8,57.86,57.78,57.86,2600.0,45.5986,45.646,45.5829,45.646,2600.0
2005-05-05 11:55:00,57.88,57.96,57.87,57.96,2200.0,45.6617,45.7249,45.6539,45.7249,2200.0
2005-05-05 12:00:00,57.92,57.92,57.9,57.91,7000.0,45.6933,45.6933,45.6775,45.6854,7000.0
2005-05-05 12:05:00,57.91,57.91,57.91,57.91,800.0,45.6854,45.6854,45.6854,45.6854,800.0
2005-05-05 12:10:00,57.9,57.9,57.88,57.88,3300.0,45.6775,45.6775,45.6617,45.6617,3300.0
2005-05-05 12:15:00,57.88,57.92,57.88,57.92,4400.0,45.6617,45.6933,45.6617,45.6933,4400.0
2005-05-05 12:20:00,57.92,58.0,57.92,58.0,2400.0,45.6933,45.7564,45.6933,45.7564,2400.0
2005-05-05 12:25:00,57.95,57.96,57.94,57.94,500.0,45.717,45.7249,45.7091,45.7091,500.0
2005-05-05 12:30:00,57.95,57.98,57.95,57.98,1100.0,45.717,45.7406,45.717,45.7406,1100.0
2005-05-05 12:35:00,57.98,58.01,57.9,57.9,3000.0,45.7406,45.7643,45.6775,45.6775,3000.0
2005-05-05 12:40:00,57.9,57.92,57.83,57.91,7600.0,45.6775,45.6933,45.6223,45.6854,7600.0
2005-05-05 12:45:00,58.0,58.0,57.8,57.8,2900.0,45.7564,45.7564,45.5986,45.5986,2900.0
2005-05-05 12:50:00,57.76,57.78,57.75,57.75,700.0,45.5671,45.5829,45.5592,45.5592,700.0
2005-05-05 12:55:00,57.76,57.78,57.65,57.65,2200.0,45.5671,45.5829,45.4803,45.4803,2200.0
2005-05-05 13:00:00,57.67,57.67,57.58,57.62,8400.0,45.4961,45.4961,45.4251,45.4566,8400.0
2005-05-05 13:05:00,57.61,57.79,57.61,57.79,1800.0,45.4487,45.5907,45.4487,45.5907,1800.0
2005-05-05 13:10:00,57.81,57.82,57.79,57.81,900.0,45.6065,45.6144,45.5907,45.6065,900.0
2005-05-05 13:15:00,57.79,57.79,57.69,57.69,600.0,45.5907,45.5907,45.5119,45.5119,600.0
2005-05-05 13:20:00,57.7,57.73,57.57,57.57,1700.0,45.5197,45.5434,45.4172,45.4172,1700.0
2005-05-05 13:25:00,57.63,57.68,57.57,57.68,2500.0,45.4645,45.504,45.4172,45.504,2500.0
2005-05-05 13:30:00,57.68,57.68,57.64,57.65,1600.0,45.504,45.504,45.4724,45.4803,1600.0
2005-05-05 13:35:00,57.65,57.85,57.65,57.8,2300.0,45.4803,45.6381,45.4803,45.5986,2300.0
2005-05-05 13:40:00,57.83,57.9,57.73,57.76,3500.0,45.6223,45.6775,45.5434,45.5671,3500.0
2005-05-05 13:45:00,57.79,57.79,57.7,57.79,1500.0,45.5907,45.5907,45.5197,45.5907,1500.0
2005-05-05 13:50:00,57.75,57.77,57.74,57.76,1400.0,45.5592,45.575,45.5513,45.5671,1400.0
2005-05-05 13:55:00,57.7,57.73,57.66,57.66,1300.0,45.5197,45.5434,45.4882,45.4882,1300.0
2005-05-05 14:00:00,57.65,57.72,57.65,57.7,4600.0,45.4803,45.5355,45.4803,45.5197,4600.0
2005-05-05 14:05:00,57.67,57.74,57.67,57.73,3000.0,45.4961,45.5513,45.4961,45.5434,3000.0
2005-05-05 14:10:00,57.72,57.75,57.67,57.75,2100.0,45.5355,45.5592,45.4961,45.5592,2100.0
2005-05-05 14:15:00,57.74,57.74,57.68,57.71,2700.0,45.5513,45.5513,45.504,45.5276,2700.0
2005-05-05 14:20:00,57.7,57.7,57.66,57.66,800.0,45.5197,45.5197,45.4882,45.4882,800.0
2005-05-05 14:25:00,57.7,57.71,57.67,57.67,1000.0,45.5197,45.5276,45.4961,45.4961,1000.0
2005-05-05 14:30:00,57.65,57.66,57.57,57.61,5200.0,45.4803,45.4882,45.4172,45.4487,5200.0
2005-05-05 14:35:00,57.6,57.65,57.54,57.65,1700.0,45.4409,45.4803,45.3935,45.4803,1700.0
2005-05-05 14:40:00,57.65,57.66,57.62,57.62,1600.0,45.4803,45.4882,45.4566,45.4566,1600.0
2005-05-05 14:45:00,57.62,57.66,57.62,57.66,1500.0,45.4566,45.4882,45.4566,45.4882,1500.0
2005-05-05 14:50:00,57.69,57.7,57.6,57.6,1700.0,45.5119,45.5197,45.4409,45.4409,1700.0
2005-05-05 14:55:00,57.61,57.62,57.61,57.62,2600.0,45.4487,45.4566,45.4487,45.4566,2600.0
2005-05-05 15:00:00,57.58,57.61,57.55,57.55,32200.0,45.4251,45.4487,45.4014,45.4014,32200.0
2005-05-05 15:05:00,57.55,57.62,57.55,57.62,20800.0,45.4014,45.4566,45.4014,45.4566,20800.0
2005-05-05 15:10:00,57.6,57.69,57.6,57.69,2500.0,45.4409,45.5119,45.4409,45.5119,2500.0
2005-05-05 15:15:00,57.69,57.69,57.64,57.66,2100.0,45.5119,45.5119,45.4724,45.4882,2100.0
2005-05-05 15:20:00,57.66,57.7,57.6,57.6,4100.0,45.4882,45.5197,45.4409,45.4409,4100.0
2005-05-05 15:25:00,57.61,57.65,57.6,57.61,2500.0,45.4487,45.4803,45.4409,45.4487,2500.0
2005-05-05 15:30:00,57.61,57.75,57.61,57.7,4200.0,45.4487,45.5592,45.4487,45.5197,4200.0
2005-05-05 15:35:00,57.72,57.79,57.61,57.67,4000.0,45.5355,45.5907,45.4487,45.4961,4000.0
2005-05-05 15:40:00,57.65,57.69,57.65,57.69,1800.0,45.4803,45.5119,45.4803,45.5119,1800.0
2005-05-05 15:45:00,57.68,57.68,57.61,57.64,3800.0,45.504,45.504,45.4487,45.4724,3800.0
2005-05-05 15:50:00,57.66,57.77,57.66,57.71,5100.0,45.4882,45.575,45.4882,45.5276,5100.0
2005-05-05 15:55:00,57.69,57.7,57.63,57.68,6100.0,45.5119,45.5197,45.4645,45.504,6100.0
2005-05-06 09:30:00,57.85,57.85,57.85,57.85,1700.0,45.6381,45.6381,45.6381,45.6381,1700.0
2005-05-06 09:35:00,57.75,57.75,57.51,57.65,1100.0,45.5592,45.5592,45.3699,45.4803,1100.0
2005-05-06 09:40:00,57.64,57.79,57.64,57.79,1300.0,45.4724,45.5907,45.4724,45.5907,1300.0
2005-05-06 09:45:00,57.79,57.99,57.79,57.91,1700.0,45.5907,45.7485,45.5907,45.6854,1700.0
2005-05-06 09:50:00,57.8,57.88,57.75,57.88,1200.0,45.5986,45.6617,45.5592,45.6617,1200.0
2005-05-06 09:55:00,57.78,57.88,57.78,57.88,400.0,45.5829,45.6617,45.5829,45.6617,400.0
2005-05-06 10:00:00,57.91,58.19,57.91,58.04,5400.0,45.6854,45.9063,45.6854,45.788,5400.0
2005-05-06 10:05:00,58.04,58.06,57.9,57.93,1000.0,45.788,45.8038,45.6775,45.7012,1000.0
2005-05-06 10:10:00,57.8,57.86,57.8,57.82,2400.0,45.5986,45.646,45.5986,45.6144,2400.0
2005-05-06 10:15:00,57.83,57.89,57.8,57.85,1900.0,45.6223,45.6696,45.5986,45.6381,1900.0
2005-05-06 10:20:00,57.85,58.03,57.85,58.03,2200.0,45.6381,45.7801,45.6381,45.7801,2200.0
2005-05-06 10:25:00,58.04,58.08,58.03,58.07,1100.0,45.788,45.8195,45.7801,45.8116,1100.0
2005-05-06 10:30:00,58.1,58.1,58.04,58.04,1700.0,45.8353,45.8353,45.788,45.788,1700.0
2005-05-06 10:35:00,58.03,58.17,58.0,58.17,4000.0,45.7801,45.8905,45.7564,45.8905,4000.0
2005-05-06 10:40:00,58.19,58.2,58.05,58.05,5800.0,45.9063,45.9142,45.7959,45.7959,5800.0
2005-05-06 10:45:00,58.12,58.12,58.0,58.04,1000.0,45.8511,45.8511,45.7564,45.788,1000.0
2005-05-06 10:50:00,58.02,58.2,58.02,58.2,7200.0,45.7722,45.9142,45.7722,45.9142,7200.0
2005-05-06 10:55:00,58.2,58.4,58.2,58.31,5000.0,45.9142,46.072,45.9142,46.001,5000.0
2005-05-06 11:00:00,58.34,58.47,58.32,58.46,3600.0,46.0246,46.1272,46.0089,46.1193,3600.0
2005-05-06 11:05:00,58.46,58.46,58.42,58.42,1500.0,46.1193,46.1193,46.0878,46.0878,1500.0
2005-05-06 11:10:00,58.43,58.45,58.39,58.41,1100.0,46.0956,46.1114,46.0641,46.0799,1100.0
2005-05-06 11:15:00,58.4,58.42,58.36,58.4,1300.0,46.072,46.0878,46.0404,46.072,1300.0
2005-05-06 11:20:00,58.41,58.41,58.39,58.4,1400.0,46.0799,46.0799,46.0641,46.072,1400.0
2005-05-06 11:25:00,58.39,58.39,58.31,58.34,3300.0,46.0641,46.0641,46.001,46.0246,3300.0
2005-05-06 11:30:00,58.28,58.31,58.28,58.31,600.0,45.9773,46.001,45.9773,46.001,600.0
2005-05-06 11:35:00,58.31,58.33,58.31,58.33,600.0,46.001,46.0168,46.001,46.0168,600.0
2005-05-06 11:40:00,58.33,58.39,58.32,58.39,1200.0,46.0168,46.0641,46.0089,46.0641,1200.0
2005-05-06 11:45:00,58.41,58.41,58.37,58.37,1000.0,46.0799,46.0799,46.0483,46.0483,1000.0
2005-05-06 11:50:00,58.37,58.41,58.37,58.4,1200.0,46.0483,46.0799,46.0483,46.072,1200.0
2005-05-06 11:55:00,58.41,58.41,58.27,58.28,600.0,46.0799,46.0799,45.9694,45.9773,600.0
2005-05-06 12:00:00,58.28,58.28,58.08,58.08,1200.0,45.9773,45.9773,45.8195,45.8195,1200.0
2005-05-06 12:05:00,58.15,58.15,58.07,58.07,3200.0,45.8748,45.8748,45.8116,45.8116,3200.0
2005-05-06 12:10:00,58.07,58.12,58.07,58.12,1500.0,45.8116,45.8511,45.8116,45.8511,1500.0
2005-05-06 12:15:00,58.16,58.21,58.16,58.21,1000.0,45.8826,45.9221,45.8826,45.9221,1000.0
2005-05-06 12:20:00,58.25,58.27,58.2,58.2,2300.0,45.9536,45.9694,45.9142,45.9142,2300.0
2005-05-06 12:25:00,58.2,58.29,58.18,58.29,4100.0,45.9142,45.9852,45.8984,45.9852,4100.0
2005-05-06 12:30:00,58.28,58.28,58.16,58.16,1600.0,45.9773,45.9773,45.8826,45.8826,1600.0
2005-05-06 12:35:00,58.15,58.15,58.15,58.15,600.0,45.8748,45.8748,45.8748,45.8748,600.0
2005-05-06 12:40:00,58.11,58.13,58.1,58.13,800.0,45.8432,45.859,45.8353,45.859,800.0
2005-05-06 12:45:00,58.11,58.14,58.11,58.14,800.0,45.8432,45.8669,45.8432,45.8669,800.0
2005-05-06 12:50:00,58.15,58.16,58.13,58.13,1500.0,45.8748,45.8826,45.859,45.859,1500.0
2005-05-06 12:55:00,58.19,58.19,58.18,58.18,400.0,45.9063,45.9063,45.8984,45.8984,400.0
2005-05-06 13:00:00,58.18,58.18,58.15,58.15,1600.0,45.8984,45.8984,45.8748,45.8748,1600.0
2005-05-06 13:05:00,58.16,58.2,58.16,58.19,4000.0,45.8826,45.9142,45.8826,45.9063,4000.0
2005-05-06 13:10:00,58.19,58.19,58.17,58.17,500.0,45.9063,45.9063,45.8905,45.8905,500.0
2005-05-06 13:15:00,58.18,58.18,58.15,58.15,400.0,45.8984,45.8984,45.8748,45.8748,400.0
2005-05-06 13:20:00,58.16,58.19,58.16,58.19,1100.0,45.8826,45.9063,45.8826,45.9063,1100.0
2005-05-06 13:25:00,58.2,58.2,58.19,58.2,13500.0,45.9142,45.9142,45.9063,45.9142,13500.0
2005-05-06 13:30:00,58.2,58.2,58.18,58.2,6600.0,45.9142,45.9142,45.8984,45.9142,6600.0
2005-05-06 13:35:00,58.2,58.2,58.19,58.2,5400.0,45.9142,45.9142,45.9063,45.9142,5400.0
2005-05-06 13:40:00,58.2,58.2,58.06,58.1,7000.0,45.9142,45.9142,45.8038,45.8353,7000.0
2005-05-06 13:45:00,58.1,58.14,58.09,58.14,1100.0,45.8353,45.8669,45.8274,45.8669,1100.0
2005-05-06 13:50:00,58.16,58.18,58.15,58.17,2200.0,45.8826,45.8984,45.8748,45.8905,2200.0
2005-05-06 13:55:00,58.19,58.2,58.12,58.12,2500.0,45.9063,45.9142,45.8511,45.8511,2500.0
2005-05-06 14:00:00,58.15,58.2,58.13,58.2,4200.0,45.8748,45.9142,45.859,45.9142,4200.0
2005-05-06 14:05:00,58.2,58.25,58.2,58.25,8900.0,45.9142,45.9536,45.9142,45.9536,8900.0
2005-05-06 14:10:00,58.23,58.25,58.22,58.25,1900.0,45.9379,45.9536,45.93,45.9536,1900.0
2005-05-06 14:15:00,58.25,58.37,58.25,58.36,3100.0,45.9536,46.0483,45.9536,46.0404,3100.0
2005-05-06 14:20:00,58.34,58.41,58.34,58.38,2800.0,46.0246,46.0799,46.0246,46.0562,2800.0
2005-05-06 14:25:00,58.39,58.41,58.34,58.34,1500.0,46.0641,46.0799,46.0246,46.0246,1500.0
2005-05-06 14:30:00,58.34,58.4,58.34,58.4,1800.0,46.0246,46.072,46.0246,46.072,1800.0
2005-05-06 14:35:00,58.41,58.44,58.37,58.37,2700.0,46.0799,46.1035,46.0483,46.0483,2700.0
2005-05-06 14:40:00,58.37,58.37,58.37,58.37,0.0,46.0483,46.0483,46.0483,46.0483,0.0
2005-05-06 14:45:00,58.35,58.35,58.31,58.31,2000.0,46.0325,46.0325,46.001,46.001,2000.0
2005-05-06 14:50:00,58.3,58.32,58.3,58.32,2000.0,45.9931,46.0089,45.9931,46.0089,2000.0
2005-05-06 14:55:00,58.32,58.33,58.3,58.33,3600.0,46.0089,46.0168,45.9931,46.0168,3600.0
2005-05-06 15:00:00,58.33,58.35,58.32,58.33,3700.0,46.0168,46.0325,46.0089,46.0168,3700.0
2005-05-06 15:05:00,58.31,58.31,58.18,58.31,2800.0,46.001,46.001,45.8984,46.001,2800.0
2005-05-06 15:10:00,58.31,58.31,58.29,58.29,1300.0,46.001,46.001,45.9852,45.9852,1300.0
2005-05-06 15:15:00,58.21,58.34,58.21,58.34,2500.0,45.9221,46.0246,45.9221,46.0246,2500.0
2005-05-06 15:20:00,58.33,58.37,58.33,58.34,2000.0,46.0168,46.0483,46.0168,46.0246,2000.0
2005-05-06 15:25:00,58.34,58.34,58.24,58.26,1900.0,46.0246,46.0246,45.9458,45.9615,1900.0
2005-05-06 15:30:00,58.26,58.32,58.26,58.28,1300.0,45.9615,46.0089,45.9615,45.9773,1300.0
2005-05-06 15:35:00,58.28,58.28,58.23,58.26,1300.0,45.9773,45.9773,45.9379,45.9615,1300.0
2005-05-06 15:40:00,58.26,58.29,58.26,58.28,1100.0,45.9615,45.9852,45.9615,45.9773,1100.0
2005-05-06 15:45:00,58.28,58.3,58.26,58.3,2100.0,45.9773,45.9931,45.9615,45.9931,2100.0
2005-05-06 15:50:00,58.29,58.35,58.29,58.35,3000.0,45.9852,46.0325,45.9852,46.0325,3000.0
2005-05-06 15:55:00,58.32,58.34,58.21,58.29,8800.0,46.0089,46.0246,45.9221,45.9852,8800.0
2005-05-09 09:30:00,58.4,58.4,58.3,58.3,2900.0,46.072,46.072,45.9931,45.9931,2900.0
2005-05-09 09:35:00,58.21,58.25,58.1,58.1,700.0,45.9221,45.9536,45.8353,45.8353,700.0
2005-05-09 09:40:00,58.1,58.1,58.1,58.1,0.0,45.8353,45.8353,45.8353,45.8353,0.0
2005-05-09 09:45:00,58.04,58.04,57.96,58.0,1100.0,45.788,45.788,45.7249,45.7564,1100.0
2005-05-09 09:50:00,57.98,57.98,57.97,57.97,1000.0,45.7406,45.7406,45.7328,45.7328,1000.0
2005-05-09 09:55:00,57.97,58.04,57.97,58.04,2900.0,45.7328,45.788,45.7328,45.788,2900.0
2005-05-09 10:00:00,58.15,58.15,58.1,58.11,600.0,45.8748,45.8748,45.8353,45.8432,600.0
2005-05-09 10:05:00,58.13,58.14,58.1,58.1,2200.0,45.859,45.8669,45.8353,45.8353,2200.0
2005-05-09 10:10:00,58.0,58.01,57.97,57.97,2300.0,45.7564,45.7643,45.7328,45.7328,2300.0
2005-05-09 10:15:00,57.96,58.12,57.95,58.12,3200.0,45.7249,45.8511,45.717,45.8511,3200.0
2005-05-09 10:20:00,58.12,58.2,58.09,58.1,4700.0,45.8511,45.9142,45.8274,45.8353,4700.0
2005-05-09 10:25:00,58.12,58.14,58.11,58.11,2000.0,45.8511,45.8669,45.8432,45.8432,2000.0
2005-05-09 10:30:00,58.05,58.05,58.0,58.01,2800.0,45.7959,45.7959,45.7564,45.7643,2800.0
2005-05-09 10:35:00,58.02,58.11,58.02,58.03,1700.0,45.7722,45.8432,45.7722,45.7801,1700.0
2005-05-09 10:40:00,58.04,58.04,57.92,57.92,2400.0,45.788,45.788,45.6933,45.6933,2400.0
2005-05-09 10:45:00,57.91,57.91,57.86,57.9,3000.0,45.6854,45.6854,45.646,45.6775,3000.0
2005-05-09 10:50:00,57.83,57.84,57.82,57.84,3100.0,45.6223,45.6302,45.6144,45.6302,3100.0
2005-05-09 10:55:00,57.84,57.85,57.83,57.83,2300.0,45.6302,45.6381,45.6223,45.6223,2300.0
2005-05-09 11:00:00,57.83,57.83,57.8,57.81,6500.0,45.6223,45.6223,45.5986,45.6065,6500.0
2005-05-09 11:05:00,57.83,57.89,57.83,57.89,4200.0,45.6223,45.6696,45.6223,45.6696,4200.0
2005-05-09 11:10:00,57.97,57.97,57.95,57.95,1300.0,45.7328,45.7328,45.717,45.717,1300.0
2005-05-09 11:15:00,57.92,57.92,57.91,57.91,1600.0,45.6933,45.6933,45.6854,45.6854,1600.0
2005-05-09 11:20:00,57.92,57.99,57.92,57.96,2600.0,45.6933,45.7485,45.6933,45.7249,2600.0
2005-05-09 11:25:00,57.96,58.05,57.96,58.04,3100.0,45.7249,45.7959,45.7249,45.788,3100.0
2005-05-09 11:30:00,58.03,58.04,58.02,58.03,2500.0,45.7801,45.788,45.7722,45.7801,2500.0
2005-05-09 11:35:00,58.1,58.12,58.01,58.02,5600.0,45.8353,45.8511,45.7643,45.7722,5600.0
2005-05-09 11:40:00,58.07,58.17,58.03,58.03,3100.0,45.8116,45.8905,45.7801,45.7801,3100.0
2005-05-09 11:45:00,58.02,58.02,58.0,58.0,5000.0,45.7722,45.7722,45.7564,45.7564,5000.0
2005-05-09 11:50:00,57.96,57.96,57.94,57.95,2300.0,45.7249,45.7249,45.7091,45.717,2300.0
2005-05-09 11:55:00,57.97,57.97,57.95,57.95,4200.0,45.7328,45.7328,45.717,45.717,4200.0
2005-05-09 12:00:00,57.95,57.96,57.89,57.92,4500.0,45.717,45.7249,45.6696,45.6933,4500.0
2005-05-09 12:05:00,57.91,57.96,57.91,57.91,6900.0,45.6854,45.7249,45.6854,45.6854,6900.0
2005-05-09 12:10:00,57.91,57.97,57.9,57.94,3600.0,45.6854,45.7328,45.6775,45.7091,3600.0
2005-05-09 12:15:00,57.95,57.96,57.92,57.96,1600.0,45.717,45.7249,45.6933,45.7249,1600.0
2005-05-09 12:20:00,57.98,57.98,57.95,57.96,1800.0,45.7406,45.7406,45.717,45.7249,1800.0
2005-05-09 12:25:00,57.97,57.97,57.96,57.97,800.0,45.7328,45.7328,45.7249,45.7328,800.0
2005-05-09 12:30:00,57.97,57.99,57.96,57.97,3400.0,45.7328,45.7485,45.7249,45.7328,3400.0
2005-05-09 12:35:00,57.97,57.97,57.97,57.97,0.0,45.7328,45.7328,45.7328,45.7328,0.0
2005-05-09 12:40:00,57.96,58.0,57.95,57.96,800.0,45.7249,45.7564,45.717,45.7249,800.0
2005-05-09 12:45:00,57.96,57.99,57.96,57.99,1100.0,45.7249,45.7485,45.7249,45.7485,1100.0
2005-05-09 12:50:00,57.96,57.96,57.95,57.96,1200.0,45.7249,45.7249,45.717,45.7249,1200.0
2005-05-09 12:55:00,57.98,58.01,57.98,57.99,1700.0,45.7406,45.7643,45.7406,45.7485,1700.0
2005-05-09 13:00:00,57.98,58.1,57.97,57.99,6700.0,45.7406,45.8353,45.7328,45.7485,6700.0
2005-05-09 13:05:00,57.97,57.97,57.95,57.95,1800.0,45.7328,45.7328,45.717,45.717,1800.0
2005-05-09 13:10:00,57.92,57.93,57.91,57.91,400.0,45.6933,45.7012,45.6854,45.6854,400.0
2005-05-09 13:15:00,57.91,57.92,57.9,57.92,400.0,45.6854,45.6933,45.6775,45.6933,400.0
2005-05-09 13:20:00,57.91,57.95,57.9,57.95,1400.0,45.6854,45.717,45.6775,45.717,1400.0
2005-05-09 13:25:00,57.95,57.95,57.94,57.95,2300.0,45.717,45.717,45.7091,45.717,2300.0
2005-05-09 13:30:00,57.95,57.96,57.95,57.95,1400.0,45.717,45.7249,45.717,45.717,1400.0
2005-05-09 13:35:00,57.95,57.95,57.92,57.95,2900.0,45.717,45.717,45.6933,45.717,2900.0
2005-05-09 13:40:00,57.95,57.95,57.94,57.94,1900.0,45.717,45.717,45.7091,45.7091,1900.0
2005-05-09 13:45:00,57.94,57.95,57.93,57.94,2300.0,45.7091,45.717,45.7012,45.7091,2300.0
2005-05-09 13:50:00,57.94,57.95,57.94,57.95,2300.0,45.7091,45.717,45.7091,45.717,2300.0
2005-05-09 13:55:00,57.95,57.95,57.91,57.95,2100.0,45.717,45.717,45.6854,45.717,2100.0
2005-05-09 14:00:00,57.95,57.97,57.92,57.92,700.0,45.717,45.7328,45.6933,45.6933,700.0
2005-05-09 14:05:00,57.91,57.91,57.86,57.87,5900.0,45.6854,45.6854,45.646,45.6539,5900.0
2005-05-09 14:10:00,57.87,57.91,57.85,57.86,3700.0,45.6539,45.6854,45.6381,45.646,3700.0
2005-05-09 14:15:00,57.86,57.9,57.86,57.9,3000.0,45.646,45.6775,45.646,45.6775,3000.0
2005-05-09 14:20:00,57.9,57.9,57.9,57.9,2400.0,45.6775,45.6775,45.6775,45.6775,2400.0
2005-05-09 14:25:00,57.9,57.9,57.8,57.81,9100.0,45.6775,45.6775,45.5986,45.6065,9100.0
2005-05-09 14:30:00,57.8,57.83,57.8,57.83,3800.0,45.5986,45.6223,45.5986,45.6223,3800.0
2005-05-09 14:35:00,57.83,57.83,57.83,57.83,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2005-05-09 14:40:00,57.84,57.86,57.83,57.83,4200.0,45.6302,45.646,45.6223,45.6223,4200.0
2005-05-09 14:45:00,57.82,57.87,57.82,57.87,2700.0,45.6144,45.6539,45.6144,45.6539,2700.0
2005-05-09 14:50:00,57.87,57.9,57.87,57.89,5300.0,45.6539,45.6775,45.6539,45.6696,5300.0
2005-05-09 14:55:00,57.9,57.92,57.9,57.92,3400.0,45.6775,45.6933,45.6775,45.6933,3400.0
2005-05-09 15:00:00,57.92,57.92,57.89,57.89,3500.0,45.6933,45.6933,45.6696,45.6696,3500.0
2005-05-09 15:05:00,57.89,57.89,57.82,57.82,4500.0,45.6696,45.6696,45.6144,45.6144,4500.0
2005-05-09 15:10:00,57.82,57.85,57.81,57.85,2800.0,45.6144,45.6381,45.6065,45.6381,2800.0
2005-05-09 15:15:00,57.89,57.9,57.86,57.88,2500.0,45.6696,45.6775,45.646,45.6617,2500.0
2005-05-09 15:20:00,57.88,57.88,57.87,57.88,4300.0,45.6617,45.6617,45.6539,45.6617,4300.0
2005-05-09 15:25:00,57.87,57.88,57.82,57.88,2700.0,45.6539,45.6617,45.6144,45.6617,2700.0
2005-05-09 15:30:00,57.87,57.89,57.86,57.88,6400.0,45.6539,45.6696,45.646,45.6617,6400.0
2005-05-09 15:35:00,57.88,57.89,57.85,57.88,5500.0,45.6617,45.6696,45.6381,45.6617,5500.0
2005-05-09 15:40:00,57.88,57.9,57.85,57.89,7000.0,45.6617,45.6775,45.6381,45.6696,7000.0
2005-05-09 15:45:00,57.91,57.93,57.9,57.9,4000.0,45.6854,45.7012,45.6775,45.6775,4000.0
2005-05-09 15:50:00,57.9,57.94,57.89,57.9,6500.0,45.6775,45.7091,45.6696,45.6775,6500.0
2005-05-09 15:55:00,57.9,57.95,57.87,57.95,8300.0,45.6775,45.717,45.6539,45.717,8300.0
2005-05-10 09:30:00,57.7,57.75,57.7,57.75,2200.0,45.5197,45.5592,45.5197,45.5592,2200.0
2005-05-10 09:35:00,57.59,57.59,57.47,57.48,900.0,45.433,45.433,45.3383,45.3462,900.0
2005-05-10 09:40:00,57.5,57.63,57.45,57.63,1000.0,45.362,45.4645,45.3225,45.4645,1000.0
2005-05-10 09:45:00,57.65,57.76,57.63,57.69,2100.0,45.4803,45.5671,45.4645,45.5119,2100.0
2005-05-10 09:50:00,57.59,57.59,57.42,57.45,1400.0,45.433,45.433,45.2989,45.3225,1400.0
2005-05-10 09:55:00,57.49,57.57,57.49,57.56,600.0,45.3541,45.4172,45.3541,45.4093,600.0
2005-05-10 10:00:00,57.54,57.54,57.46,57.47,1400.0,45.3935,45.3935,45.3304,45.3383,1400.0
2005-05-10 10:05:00,57.49,57.49,57.46,57.46,200.0,45.3541,45.3541,45.3304,45.3304,200.0
2005-05-10 10:10:00,57.46,57.6,57.46,57.6,1000.0,45.3304,45.4409,45.3304,45.4409,1000.0
2005-05-10 10:15:00,57.65,57.66,57.58,57.65,2600.0,45.4803,45.4882,45.4251,45.4803,2600.0
2005-05-10 10:20:00,57.67,57.67,57.47,57.56,3100.0,45.4961,45.4961,45.3383,45.4093,3100.0
2005-05-10 10:25:00,57.53,57.58,57.53,57.58,800.0,45.3856,45.4251,45.3856,45.4251,800.0
2005-05-10 10:30:00,57.6,57.72,57.6,57.72,2000.0,45.4409,45.5355,45.4409,45.5355,2000.0
2005-05-10 10:35:00,57.68,57.72,57.65,57.72,1100.0,45.504,45.5355,45.4803,45.5355,1100.0
2005-05-10 10:40:00,57.67,57.68,57.62,57.63,1700.0,45.4961,45.504,45.4566,45.4645,1700.0
2005-05-10 10:45:00,57.64,57.67,57.64,57.66,1000.0,45.4724,45.4961,45.4724,45.4882,1000.0
2005-05-10 10:50:00,57.65,57.67,57.65,57.65,1100.0,45.4803,45.4961,45.4803,45.4803,1100.0
2005-05-10 10:55:00,57.67,57.73,57.66,57.7,1800.0,45.4961,45.5434,45.4882,45.5197,1800.0
2005-05-10 11:00:00,57.7,57.75,57.7,57.74,2200.0,45.5197,45.5592,45.5197,45.5513,2200.0
2005-05-10 11:05:00,57.74,57.74,57.71,57.72,1300.0,45.5513,45.5513,45.5276,45.5355,1300.0
2005-05-10 11:10:00,57.68,57.7,57.68,57.7,300.0,45.504,45.5197,45.504,45.5197,300.0
2005-05-10 11:15:00,57.7,57.73,57.7,57.72,1400.0,45.5197,45.5434,45.5197,45.5355,1400.0
2005-05-10 11:20:00,57.71,57.71,57.69,57.69,500.0,45.5276,45.5276,45.5119,45.5119,500.0
2005-05-10 11:25:00,57.7,57.7,57.68,57.68,600.0,45.5197,45.5197,45.504,45.504,600.0
2005-05-10 11:30:00,57.68,57.68,57.67,57.67,1700.0,45.504,45.504,45.4961,45.4961,1700.0
2005-05-10 11:35:00,57.67,57.67,57.65,57.66,700.0,45.4961,45.4961,45.4803,45.4882,700.0
2005-05-10 11:40:00,57.65,57.69,57.65,57.68,2900.0,45.4803,45.5119,45.4803,45.504,2900.0
2005-05-10 11:45:00,57.65,57.65,57.59,57.59,700.0,45.4803,45.4803,45.433,45.433,700.0
2005-05-10 11:50:00,57.57,57.57,57.46,57.47,1200.0,45.4172,45.4172,45.3304,45.3383,1200.0
2005-05-10 11:55:00,57.44,57.44,57.41,57.44,2400.0,45.3146,45.3146,45.291,45.3146,2400.0
2005-05-10 12:00:00,57.45,57.46,57.42,57.44,1600.0,45.3225,45.3304,45.2989,45.3146,1600.0
2005-05-10 12:05:00,57.46,57.46,57.45,57.46,300.0,45.3304,45.3304,45.3225,45.3304,300.0
2005-05-10 12:10:00,57.43,57.44,57.42,57.44,700.0,45.3067,45.3146,45.2989,45.3146,700.0
2005-05-10 12:15:00,57.46,57.48,57.46,57.48,900.0,45.3304,45.3462,45.3304,45.3462,900.0
2005-05-10 12:20:00,57.48,57.48,57.48,57.48,500.0,45.3462,45.3462,45.3462,45.3462,500.0
2005-05-10 12:25:00,57.48,57.52,57.48,57.52,1900.0,45.3462,45.3777,45.3462,45.3777,1900.0
2005-05-10 12:30:00,57.49,57.52,57.49,57.5,1400.0,45.3541,45.3777,45.3541,45.362,1400.0
2005-05-10 12:35:00,57.49,57.49,57.49,57.49,400.0,45.3541,45.3541,45.3541,45.3541,400.0
2005-05-10 12:40:00,57.49,57.49,57.49,57.49,100.0,45.3541,45.3541,45.3541,45.3541,100.0
2005-05-10 12:45:00,57.49,57.58,57.49,57.55,2900.0,45.3541,45.4251,45.3541,45.4014,2900.0
2005-05-10 12:50:00,57.59,57.6,57.59,57.6,300.0,45.433,45.4409,45.433,45.4409,300.0
2005-05-10 12:55:00,57.6,57.61,57.57,57.59,1700.0,45.4409,45.4487,45.4172,45.433,1700.0
2005-05-10 13:00:00,57.6,57.6,57.57,57.57,1700.0,45.4409,45.4409,45.4172,45.4172,1700.0
2005-05-10 13:05:00,57.56,57.56,57.54,57.54,1500.0,45.4093,45.4093,45.3935,45.3935,1500.0
2005-05-10 13:10:00,57.54,57.57,57.54,57.57,800.0,45.3935,45.4172,45.3935,45.4172,800.0
2005-05-10 13:15:00,57.58,57.59,57.58,57.59,1500.0,45.4251,45.433,45.4251,45.433,1500.0
2005-05-10 13:20:00,57.58,57.58,57.56,57.57,2000.0,45.4251,45.4251,45.4093,45.4172,2000.0
2005-05-10 13:25:00,57.58,57.63,57.57,57.63,1000.0,45.4251,45.4645,45.4172,45.4645,1000.0
2005-05-10 13:30:00,57.64,57.74,57.64,57.67,3600.0,45.4724,45.5513,45.4724,45.4961,3600.0
2005-05-10 13:35:00,57.66,57.66,57.64,57.65,1000.0,45.4882,45.4882,45.4724,45.4803,1000.0
2005-05-10 13:40:00,57.65,57.65,57.6,57.61,2100.0,45.4803,45.4803,45.4409,45.4487,2100.0
2005-05-10 13:45:00,57.58,57.58,57.58,57.58,800.0,45.4251,45.4251,45.4251,45.4251,800.0
2005-05-10 13:50:00,57.55,57.56,57.55,57.55,2100.0,45.4014,45.4093,45.4014,45.4014,2100.0
2005-05-10 13:55:00,57.55,57.56,57.55,57.56,3400.0,45.4014,45.4093,45.4014,45.4093,3400.0
2005-05-10 14:00:00,57.58,57.63,57.49,57.49,4300.0,45.4251,45.4645,45.3541,45.3541,4300.0
2005-05-10 14:05:00,57.47,57.49,57.47,57.48,900.0,45.3383,45.3541,45.3383,45.3462,900.0
2005-05-10 14:10:00,57.49,57.5,57.48,57.49,1400.0,45.3541,45.362,45.3462,45.3541,1400.0
2005-05-10 14:15:00,57.5,57.55,57.49,57.49,2100.0,45.362,45.4014,45.3541,45.3541,2100.0
2005-05-10 14:20:00,57.48,57.51,57.48,57.51,200.0,45.3462,45.3699,45.3462,45.3699,200.0
2005-05-10 14:25:00,57.5,57.5,57.46,57.46,700.0,45.362,45.362,45.3304,45.3304,700.0
2005-05-10 14:30:00,57.49,57.49,57.41,57.46,2800.0,45.3541,45.3541,45.291,45.3304,2800.0
2005-05-10 14:35:00,57.47,57.48,57.39,57.39,2300.0,45.3383,45.3462,45.2752,45.2752,2300.0
2005-05-10 14:40:00,57.35,57.35,57.29,57.3,2500.0,45.2436,45.2436,45.1963,45.2042,2500.0
2005-05-10 14:45:00,57.3,57.35,57.28,57.31,3300.0,45.2042,45.2436,45.1884,45.2121,3300.0
2005-05-10 14:50:00,57.32,57.32,57.31,57.31,2500.0,45.22,45.22,45.2121,45.2121,2500.0
2005-05-10 14:55:00,57.31,57.33,57.31,57.33,800.0,45.2121,45.2279,45.2121,45.2279,800.0
2005-05-10 15:00:00,57.33,57.33,57.25,57.27,1300.0,45.2279,45.2279,45.1647,45.1805,1300.0
2005-05-10 15:05:00,57.29,57.29,57.27,57.27,1400.0,45.1963,45.1963,45.1805,45.1805,1400.0
2005-05-10 15:10:00,57.26,57.34,57.26,57.33,2700.0,45.1726,45.2357,45.1726,45.2279,2700.0
2005-05-10 15:15:00,57.29,57.31,57.15,57.31,2300.0,45.1963,45.2121,45.0858,45.2121,2300.0
2005-05-10 15:20:00,57.32,57.33,57.27,57.27,2200.0,45.22,45.2279,45.1805,45.1805,2200.0
2005-05-10 15:25:00,57.28,57.3,57.26,57.3,3000.0,45.1884,45.2042,45.1726,45.2042,3000.0
2005-05-10 15:30:00,57.29,57.29,57.24,57.24,1700.0,45.1963,45.1963,45.1569,45.1569,1700.0
2005-05-10 15:35:00,57.24,57.27,57.24,57.25,2000.0,45.1569,45.1805,45.1569,45.1647,2000.0
2005-05-10 15:40:00,57.25,57.33,57.21,57.22,4400.0,45.1647,45.2279,45.1332,45.1411,4400.0
2005-05-10 15:45:00,57.22,57.29,57.22,57.26,8400.0,45.1411,45.1963,45.1411,45.1726,8400.0
2005-05-10 15:50:00,57.25,57.29,57.2,57.26,5200.0,45.1647,45.1963,45.1253,45.1726,5200.0
2005-05-10 15:55:00,57.26,57.28,57.23,57.23,2600.0,45.1726,45.1884,45.149,45.149,2600.0
2005-05-11 09:30:00,57.25,57.26,57.16,57.16,2900.0,45.1647,45.1726,45.0937,45.0937,2900.0
2005-05-11 09:35:00,57.15,57.24,57.09,57.16,2000.0,45.0858,45.1569,45.0385,45.0937,2000.0
2005-05-11 09:40:00,57.15,57.19,57.09,57.09,2500.0,45.0858,45.1174,45.0385,45.0385,2500.0
2005-05-11 09:45:00,57.03,57.03,56.96,56.99,1300.0,44.9912,44.9912,44.936,44.9596,1300.0
2005-05-11 09:50:00,56.98,57.01,56.91,56.95,5100.0,44.9517,44.9754,44.8965,44.9281,5100.0
2005-05-11 09:55:00,56.95,56.95,56.88,56.9,3200.0,44.9281,44.9281,44.8728,44.8886,3200.0
2005-05-11 10:00:00,56.9,56.93,56.84,56.84,5100.0,44.8886,44.9123,44.8413,44.8413,5100.0
2005-05-11 10:05:00,56.85,56.87,56.77,56.78,2400.0,44.8492,44.865,44.7861,44.794,2400.0
2005-05-11 10:10:00,56.75,56.75,56.73,56.74,1400.0,44.7703,44.7703,44.7545,44.7624,1400.0
2005-05-11 10:15:00,56.74,56.74,56.65,56.65,3500.0,44.7624,44.7624,44.6914,44.6914,3500.0
2005-05-11 10:20:00,56.65,56.67,56.64,56.65,4600.0,44.6914,44.7072,44.6835,44.6914,4600.0
2005-05-11 10:25:00,56.64,56.64,56.58,56.6,4700.0,44.6835,44.6835,44.6362,44.652,4700.0
2005-05-11 10:30:00,56.63,56.68,56.57,56.57,6500.0,44.6756,44.7151,44.6283,44.6283,6500.0
2005-05-11 10:35:00,56.57,56.86,56.57,56.84,10500.0,44.6283,44.8571,44.6283,44.8413,10500.0
2005-05-11 10:40:00,56.89,56.89,56.72,56.72,5800.0,44.8807,44.8807,44.7466,44.7466,5800.0
2005-05-11 10:45:00,56.74,56.75,56.69,56.75,2200.0,44.7624,44.7703,44.723,44.7703,2200.0
2005-05-11 10:50:00,56.74,56.74,56.66,56.66,8000.0,44.7624,44.7624,44.6993,44.6993,8000.0
2005-05-11 10:55:00,56.61,56.61,56.48,56.57,1900.0,44.6598,44.6598,44.5573,44.6283,1900.0
2005-05-11 11:00:00,56.56,56.59,56.56,56.59,2700.0,44.6204,44.6441,44.6204,44.6441,2700.0
2005-05-11 11:05:00,56.61,56.7,56.61,56.7,3100.0,44.6598,44.7308,44.6598,44.7308,3100.0
2005-05-11 11:10:00,56.68,56.68,56.55,56.55,3900.0,44.7151,44.7151,44.6125,44.6125,3900.0
2005-05-11 11:15:00,56.5,56.57,56.5,56.56,3100.0,44.5731,44.6283,44.5731,44.6204,3100.0
2005-05-11 11:20:00,56.56,56.58,56.56,56.58,500.0,44.6204,44.6362,44.6204,44.6362,500.0
2005-05-11 11:25:00,56.6,56.7,56.6,56.7,500.0,44.652,44.7308,44.652,44.7308,500.0
2005-05-11 11:30:00,56.7,56.77,56.7,56.77,3500.0,44.7308,44.7861,44.7308,44.7861,3500.0
2005-05-11 11:35:00,56.77,56.78,56.76,56.76,600.0,44.7861,44.794,44.7782,44.7782,600.0
2005-05-11 11:40:00,56.77,56.79,56.76,56.79,1200.0,44.7861,44.8018,44.7782,44.8018,1200.0
2005-05-11 11:45:00,56.8,56.88,56.8,56.87,2200.0,44.8097,44.8728,44.8097,44.865,2200.0
2005-05-11 11:50:00,56.87,56.87,56.84,56.86,900.0,44.865,44.865,44.8413,44.8571,900.0
2005-05-11 11:55:00,56.84,56.84,56.81,56.81,400.0,44.8413,44.8413,44.8176,44.8176,400.0
2005-05-11 12:00:00,56.82,56.85,56.81,56.85,1000.0,44.8255,44.8492,44.8176,44.8492,1000.0
2005-05-11 12:05:00,56.89,56.95,56.79,56.79,5700.0,44.8807,44.9281,44.8018,44.8018,5700.0
2005-05-11 12:10:00,56.75,56.83,56.73,56.83,3000.0,44.7703,44.8334,44.7545,44.8334,3000.0
2005-05-11 12:15:00,56.83,56.97,56.83,56.97,2700.0,44.8334,44.9438,44.8334,44.9438,2700.0
2005-05-11 12:20:00,56.96,56.98,56.92,56.93,2300.0,44.936,44.9517,44.9044,44.9123,2300.0
2005-05-11 12:25:00,56.93,56.93,56.88,56.92,1100.0,44.9123,44.9123,44.8728,44.9044,1100.0
2005-05-11 12:30:00,56.89,56.89,56.84,56.84,800.0,44.8807,44.8807,44.8413,44.8413,800.0
2005-05-11 12:35:00,56.84,56.85,56.84,56.85,300.0,44.8413,44.8492,44.8413,44.8492,300.0
2005-05-11 12:40:00,56.89,56.93,56.89,56.93,700.0,44.8807,44.9123,44.8807,44.9123,700.0
2005-05-11 12:45:00,56.93,56.93,56.87,56.88,1600.0,44.9123,44.9123,44.865,44.8728,1600.0
2005-05-11 12:50:00,56.85,56.87,56.85,56.85,1200.0,44.8492,44.865,44.8492,44.8492,1200.0
2005-05-11 12:55:00,56.85,56.87,56.84,56.87,600.0,44.8492,44.865,44.8413,44.865,600.0
2005-05-11 13:00:00,56.87,56.97,56.87,56.96,3900.0,44.865,44.9438,44.865,44.936,3900.0
2005-05-11 13:05:00,56.96,56.96,56.92,56.96,3200.0,44.936,44.936,44.9044,44.936,3200.0
2005-05-11 13:10:00,56.96,57.0,56.95,56.98,6500.0,44.936,44.9675,44.9281,44.9517,6500.0
2005-05-11 13:15:00,56.98,56.98,56.91,56.91,2700.0,44.9517,44.9517,44.8965,44.8965,2700.0
2005-05-11 13:20:00,56.9,56.91,56.88,56.88,1500.0,44.8886,44.8965,44.8728,44.8728,1500.0
2005-05-11 13:25:00,56.88,56.88,56.87,56.88,2500.0,44.8728,44.8728,44.865,44.8728,2500.0
2005-05-11 13:30:00,56.88,56.88,56.87,56.87,1600.0,44.8728,44.8728,44.865,44.865,1600.0
2005-05-11 13:35:00,56.86,56.86,56.78,56.78,1300.0,44.8571,44.8571,44.794,44.794,1300.0
2005-05-11 13:40:00,56.77,56.77,56.74,56.75,2700.0,44.7861,44.7861,44.7624,44.7703,2700.0
2005-05-11 13:45:00,56.75,56.77,56.68,56.77,2000.0,44.7703,44.7861,44.7151,44.7861,2000.0
2005-05-11 13:50:00,56.74,56.74,56.69,56.69,2500.0,44.7624,44.7624,44.723,44.723,2500.0
2005-05-11 13:55:00,56.69,56.7,56.68,56.68,2000.0,44.723,44.7308,44.7151,44.7151,2000.0
2005-05-11 14:00:00,56.69,56.73,56.69,56.72,3400.0,44.723,44.7545,44.723,44.7466,3400.0
2005-05-11 14:05:00,56.72,56.8,56.71,56.8,3900.0,44.7466,44.8097,44.7387,44.8097,3900.0
2005-05-11 14:10:00,56.8,56.83,56.8,56.83,21700.0,44.8097,44.8334,44.8097,44.8334,21700.0
2005-05-11 14:15:00,56.87,56.98,56.87,56.89,6200.0,44.865,44.9517,44.865,44.8807,6200.0
2005-05-11 14:20:00,56.93,56.94,56.88,56.93,5300.0,44.9123,44.9202,44.8728,44.9123,5300.0
2005-05-11 14:25:00,56.93,56.98,56.88,56.88,2500.0,44.9123,44.9517,44.8728,44.8728,2500.0
2005-05-11 14:30:00,56.88,56.9,56.87,56.9,2300.0,44.8728,44.8886,44.865,44.8886,2300.0
2005-05-11 14:35:00,56.9,56.92,56.89,56.89,2500.0,44.8886,44.9044,44.8807,44.8807,2500.0
2005-05-11 14:40:00,56.88,56.93,56.88,56.91,2400.0,44.8728,44.9123,44.8728,44.8965,2400.0
2005-05-11 14:45:00,56.92,56.95,56.91,56.95,4200.0,44.9044,44.9281,44.8965,44.9281,4200.0
2005-05-11 14:50:00,56.98,57.04,56.94,56.94,10100.0,44.9517,44.9991,44.9202,44.9202,10100.0
2005-05-11 14:55:00,56.99,57.0,56.9,56.9,2900.0,44.9596,44.9675,44.8886,44.8886,2900.0
2005-05-11 15:00:00,56.91,56.91,56.88,56.88,400.0,44.8965,44.8965,44.8728,44.8728,400.0
2005-05-11 15:05:00,56.87,56.87,56.81,56.83,1900.0,44.865,44.865,44.8176,44.8334,1900.0
2005-05-11 15:10:00,56.86,56.9,56.84,56.9,2000.0,44.8571,44.8886,44.8413,44.8886,2000.0
2005-05-11 15:15:00,56.87,56.92,56.84,56.92,2300.0,44.865,44.9044,44.8413,44.9044,2300.0
2005-05-11 15:20:00,56.93,56.94,56.92,56.92,1900.0,44.9123,44.9202,44.9044,44.9044,1900.0
2005-05-11 15:25:00,56.92,56.92,56.92,56.92,1400.0,44.9044,44.9044,44.9044,44.9044,1400.0
2005-05-11 15:30:00,56.89,56.94,56.89,56.93,3100.0,44.8807,44.9202,44.8807,44.9123,3100.0
2005-05-11 15:35:00,56.91,56.92,56.87,56.88,3400.0,44.8965,44.9044,44.865,44.8728,3400.0
2005-05-11 15:40:00,56.89,56.9,56.82,56.83,1800.0,44.8807,44.8886,44.8255,44.8334,1800.0
2005-05-11 15:45:00,56.84,56.85,56.84,56.85,1700.0,44.8413,44.8492,44.8413,44.8492,1700.0
2005-05-11 15:50:00,56.85,56.88,56.85,56.88,3900.0,44.8492,44.8728,44.8492,44.8728,3900.0
2005-05-11 15:55:00,56.9,56.96,56.88,56.88,5900.0,44.8886,44.936,44.8728,44.8728,5900.0
2005-05-12 09:30:00,56.87,56.89,56.87,56.89,1100.0,44.865,44.8807,44.865,44.8807,1100.0
2005-05-12 09:35:00,56.88,56.92,56.76,56.91,2900.0,44.8728,44.9044,44.7782,44.8965,2900.0
2005-05-12 09:40:00,56.86,56.86,56.8,56.81,1400.0,44.8571,44.8571,44.8097,44.8176,1400.0
2005-05-12 09:45:00,56.77,56.8,56.75,56.75,2700.0,44.7861,44.8097,44.7703,44.7703,2700.0
2005-05-12 09:50:00,56.77,56.77,56.55,56.58,2800.0,44.7861,44.7861,44.6125,44.6362,2800.0
2005-05-12 09:55:00,56.58,56.63,56.56,56.63,1000.0,44.6362,44.6756,44.6204,44.6756,1000.0
2005-05-12 10:00:00,56.63,56.66,56.63,56.66,1500.0,44.6756,44.6993,44.6756,44.6993,1500.0
2005-05-12 10:05:00,56.66,56.75,56.65,56.75,1700.0,44.6993,44.7703,44.6914,44.7703,1700.0
2005-05-12 10:10:00,56.79,56.84,56.79,56.84,2200.0,44.8018,44.8413,44.8018,44.8413,2200.0
2005-05-12 10:15:00,56.88,56.93,56.82,56.86,8800.0,44.8728,44.9123,44.8255,44.8571,8800.0
2005-05-12 10:20:00,56.85,56.86,56.76,56.8,5000.0,44.8492,44.8571,44.7782,44.8097,5000.0
2005-05-12 10:25:00,56.78,56.8,56.76,56.76,1800.0,44.794,44.8097,44.7782,44.7782,1800.0
2005-05-12 10:30:00,56.77,56.8,56.69,56.77,2800.0,44.7861,44.8097,44.723,44.7861,2800.0
2005-05-12 10:35:00,56.78,56.82,56.74,56.8,8300.0,44.794,44.8255,44.7624,44.8097,8300.0
2005-05-12 10:40:00,56.7,56.7,56.63,56.64,2100.0,44.7308,44.7308,44.6756,44.6835,2100.0
2005-05-12 10:45:00,56.57,56.6,56.5,56.51,1700.0,44.6283,44.652,44.5731,44.581,1700.0
2005-05-12 10:50:00,56.53,56.62,56.52,56.62,2400.0,44.5967,44.6677,44.5888,44.6677,2400.0
2005-05-12 10:55:00,56.49,56.6,56.49,56.6,3600.0,44.5652,44.652,44.5652,44.652,3600.0
2005-05-12 11:00:00,56.59,56.65,56.54,56.59,3800.0,44.6441,44.6914,44.6046,44.6441,3800.0
2005-05-12 11:05:00,56.59,56.69,56.54,56.67,4200.0,44.6441,44.723,44.6046,44.7072,4200.0
2005-05-12 11:10:00,56.65,56.72,56.63,56.72,5700.0,44.6914,44.7466,44.6756,44.7466,5700.0
2005-05-12 11:15:00,56.68,56.71,56.68,56.71,2100.0,44.7151,44.7387,44.7151,44.7387,2100.0
2005-05-12 11:20:00,56.7,56.76,56.69,56.76,6500.0,44.7308,44.7782,44.723,44.7782,6500.0
2005-05-12 11:25:00,56.74,56.8,56.74,56.78,4600.0,44.7624,44.8097,44.7624,44.794,4600.0
2005-05-12 11:30:00,56.75,56.76,56.74,56.75,2200.0,44.7703,44.7782,44.7624,44.7703,2200.0
2005-05-12 11:35:00,56.72,56.76,56.72,56.75,4000.0,44.7466,44.7782,44.7466,44.7703,4000.0
2005-05-12 11:40:00,56.76,56.76,56.73,56.74,3100.0,44.7782,44.7782,44.7545,44.7624,3100.0
2005-05-12 11:45:00,56.74,56.74,56.67,56.68,5300.0,44.7624,44.7624,44.7072,44.7151,5300.0
2005-05-12 11:50:00,56.68,56.71,56.68,56.69,3000.0,44.7151,44.7387,44.7151,44.723,3000.0
2005-05-12 11:55:00,56.68,56.68,56.62,56.66,4800.0,44.7151,44.7151,44.6677,44.6993,4800.0
2005-05-12 12:00:00,56.66,56.73,56.66,56.73,3600.0,44.6993,44.7545,44.6993,44.7545,3600.0
2005-05-12 12:05:00,56.72,56.72,56.67,56.67,3200.0,44.7466,44.7466,44.7072,44.7072,3200.0
2005-05-12 12:10:00,56.66,56.67,56.62,56.63,3700.0,44.6993,44.7072,44.6677,44.6756,3700.0
2005-05-12 12:15:00,56.61,56.65,56.6,56.62,3100.0,44.6598,44.6914,44.652,44.6677,3100.0
2005-05-12 12:20:00,56.63,56.69,56.59,56.69,3100.0,44.6756,44.723,44.6441,44.723,3100.0
2005-05-12 12:25:00,56.73,56.73,56.71,56.71,1800.0,44.7545,44.7545,44.7387,44.7387,1800.0
2005-05-12 12:30:00,56.72,56.73,56.67,56.68,2800.0,44.7466,44.7545,44.7072,44.7151,2800.0
2005-05-12 12:35:00,56.68,56.68,56.54,56.59,3300.0,44.7151,44.7151,44.6046,44.6441,3300.0
2005-05-12 12:40:00,56.59,56.67,56.56,56.67,5400.0,44.6441,44.7072,44.6204,44.7072,5400.0
2005-05-12 12:45:00,56.66,56.66,56.56,56.58,4100.0,44.6993,44.6993,44.6204,44.6362,4100.0
2005-05-12 12:50:00,56.56,56.59,56.53,56.58,3700.0,44.6204,44.6441,44.5967,44.6362,3700.0
2005-05-12 12:55:00,56.58,56.6,56.58,56.6,7500.0,44.6362,44.652,44.6362,44.652,7500.0
2005-05-12 13:00:00,56.61,56.7,56.58,56.68,17000.0,44.6598,44.7308,44.6362,44.7151,17000.0
2005-05-12 13:05:00,56.67,56.68,56.65,56.67,10900.0,44.7072,44.7151,44.6914,44.7072,10900.0
2005-05-12 13:10:00,56.68,56.68,56.65,56.65,5000.0,44.7151,44.7151,44.6914,44.6914,5000.0
2005-05-12 13:15:00,56.68,56.68,56.67,56.68,700.0,44.7151,44.7151,44.7072,44.7151,700.0
2005-05-12 13:20:00,56.68,56.68,56.65,56.65,3000.0,44.7151,44.7151,44.6914,44.6914,3000.0
2005-05-12 13:25:00,56.67,56.67,56.64,56.65,3700.0,44.7072,44.7072,44.6835,44.6914,3700.0
2005-05-12 13:30:00,56.65,56.65,56.62,56.62,4800.0,44.6914,44.6914,44.6677,44.6677,4800.0
2005-05-12 13:35:00,56.62,56.64,56.62,56.62,4800.0,44.6677,44.6835,44.6677,44.6677,4800.0
2005-05-12 13:40:00,56.6,56.61,56.6,56.6,6500.0,44.652,44.6598,44.652,44.652,6500.0
2005-05-12 13:45:00,56.6,56.61,56.6,56.6,6100.0,44.652,44.6598,44.652,44.652,6100.0
2005-05-12 13:50:00,56.6,56.61,56.6,56.6,9400.0,44.652,44.6598,44.652,44.652,9400.0
2005-05-12 13:55:00,56.6,56.64,56.6,56.6,4100.0,44.652,44.6835,44.652,44.652,4100.0
2005-05-12 14:00:00,56.6,56.63,56.6,56.62,6600.0,44.652,44.6756,44.652,44.6677,6600.0
2005-05-12 14:05:00,56.6,56.61,56.59,56.6,5500.0,44.652,44.6598,44.6441,44.652,5500.0
2005-05-12 14:10:00,56.58,56.58,56.5,56.5,1500.0,44.6362,44.6362,44.5731,44.5731,1500.0
2005-05-12 14:15:00,56.51,56.51,56.42,56.42,6500.0,44.581,44.581,44.5099,44.5099,6500.0
2005-05-12 14:20:00,56.41,56.41,56.4,56.4,900.0,44.5021,44.5021,44.4942,44.4942,900.0
2005-05-12 14:25:00,56.4,56.41,56.37,56.37,2000.0,44.4942,44.5021,44.4705,44.4705,2000.0
2005-05-12 14:30:00,56.37,56.4,56.36,56.4,2000.0,44.4705,44.4942,44.4626,44.4942,2000.0
2005-05-12 14:35:00,56.38,56.43,56.38,56.43,2100.0,44.4784,44.5178,44.4784,44.5178,2100.0
2005-05-12 14:40:00,56.42,56.42,56.3,56.34,5100.0,44.5099,44.5099,44.4153,44.4468,5100.0
2005-05-12 14:45:00,56.31,56.35,56.28,56.35,1700.0,44.4232,44.4547,44.3995,44.4547,1700.0
2005-05-12 14:50:00,56.35,56.41,56.35,56.41,2500.0,44.4547,44.5021,44.4547,44.5021,2500.0
2005-05-12 14:55:00,56.41,56.56,56.41,56.56,3300.0,44.5021,44.6204,44.5021,44.6204,3300.0
2005-05-12 15:00:00,56.56,56.57,56.54,56.54,4300.0,44.6204,44.6283,44.6046,44.6046,4300.0
2005-05-12 15:05:00,56.53,56.53,56.5,56.5,2900.0,44.5967,44.5967,44.5731,44.5731,2900.0
2005-05-12 15:10:00,56.49,56.49,56.41,56.42,4400.0,44.5652,44.5652,44.5021,44.5099,4400.0
2005-05-12 15:15:00,56.42,56.42,56.21,56.21,3200.0,44.5099,44.5099,44.3443,44.3443,3200.0
2005-05-12 15:20:00,56.17,56.22,56.16,56.22,6200.0,44.3127,44.3522,44.3048,44.3522,6200.0
2005-05-12 15:25:00,56.22,56.23,56.21,56.22,4800.0,44.3522,44.3601,44.3443,44.3522,4800.0
2005-05-12 15:30:00,56.2,56.2,55.84,55.84,34800.0,44.3364,44.3364,44.0524,44.0524,34800.0
2005-05-12 15:35:00,55.84,55.9,55.81,55.81,43500.0,44.0524,44.0997,44.0287,44.0287,43500.0
2005-05-12 15:40:00,55.8,55.81,55.67,55.67,67300.0,44.0208,44.0287,43.9183,43.9183,67300.0
2005-05-12 15:45:00,55.71,55.85,55.67,55.78,23400.0,43.9498,44.0603,43.9183,44.0051,23400.0
2005-05-12 15:50:00,55.78,55.8,55.67,55.72,18100.0,44.0051,44.0208,43.9183,43.9577,18100.0
2005-05-12 15:55:00,55.72,55.77,55.61,55.68,31000.0,43.9577,43.9972,43.8709,43.9262,31000.0
2005-05-13 09:30:00,55.7,55.75,55.7,55.75,2400.0,43.9419,43.9814,43.9419,43.9814,2400.0
2005-05-13 09:35:00,55.74,55.79,55.73,55.73,1800.0,43.9735,44.0129,43.9656,43.9656,1800.0
2005-05-13 09:40:00,55.83,55.98,55.83,55.98,1200.0,44.0445,44.1628,44.0445,44.1628,1200.0
2005-05-13 09:45:00,56.0,56.08,56.0,56.08,1100.0,44.1786,44.2417,44.1786,44.2417,1100.0
2005-05-13 09:50:00,56.08,56.08,55.99,55.99,12200.0,44.2417,44.2417,44.1707,44.1707,12200.0
2005-05-13 09:55:00,55.86,55.98,55.86,55.98,5300.0,44.0682,44.1628,44.0682,44.1628,5300.0
2005-05-13 10:00:00,56.0,56.01,55.96,55.97,11800.0,44.1786,44.1865,44.1471,44.1549,11800.0
2005-05-13 10:05:00,55.97,56.01,55.97,56.0,6500.0,44.1549,44.1865,44.1549,44.1786,6500.0
2005-05-13 10:10:00,55.98,56.0,55.98,56.0,7200.0,44.1628,44.1786,44.1628,44.1786,7200.0
2005-05-13 10:15:00,56.0,56.0,55.83,55.89,6300.0,44.1786,44.1786,44.0445,44.0918,6300.0
2005-05-13 10:20:00,55.89,55.94,55.89,55.92,5100.0,44.0918,44.1313,44.0918,44.1155,5100.0
2005-05-13 10:25:00,55.91,55.93,55.81,55.81,11200.0,44.1076,44.1234,44.0287,44.0287,11200.0
2005-05-13 10:30:00,55.8,55.85,55.8,55.84,2800.0,44.0208,44.0603,44.0208,44.0524,2800.0
2005-05-13 10:35:00,55.85,55.85,55.77,55.84,10800.0,44.0603,44.0603,43.9972,44.0524,10800.0
2005-05-13 10:40:00,55.87,55.9,55.86,55.9,3200.0,44.0761,44.0997,44.0682,44.0997,3200.0
2005-05-13 10:45:00,55.9,55.93,55.86,55.87,1900.0,44.0997,44.1234,44.0682,44.0761,1900.0
2005-05-13 10:50:00,55.87,55.87,55.85,55.85,900.0,44.0761,44.0761,44.0603,44.0603,900.0
2005-05-13 10:55:00,55.89,55.9,55.89,55.9,2900.0,44.0918,44.0997,44.0918,44.0997,2900.0
2005-05-13 11:00:00,55.9,55.94,55.89,55.92,4800.0,44.0997,44.1313,44.0918,44.1155,4800.0
2005-05-13 11:05:00,55.94,55.97,55.91,55.91,1700.0,44.1313,44.1549,44.1076,44.1076,1700.0
2005-05-13 11:10:00,55.88,55.88,55.87,55.88,1400.0,44.0839,44.0839,44.0761,44.0839,1400.0
2005-05-13 11:15:00,55.88,55.88,55.87,55.87,2100.0,44.0839,44.0839,44.0761,44.0761,2100.0
2005-05-13 11:20:00,55.87,55.87,55.87,55.87,300.0,44.0761,44.0761,44.0761,44.0761,300.0
2005-05-13 11:25:00,55.87,55.95,55.87,55.95,4400.0,44.0761,44.1392,44.0761,44.1392,4400.0
2005-05-13 11:30:00,55.95,55.95,55.95,55.95,400.0,44.1392,44.1392,44.1392,44.1392,400.0
2005-05-13 11:35:00,55.94,55.96,55.94,55.94,1300.0,44.1313,44.1471,44.1313,44.1313,1300.0
2005-05-13 11:40:00,55.93,55.93,55.87,55.91,1700.0,44.1234,44.1234,44.0761,44.1076,1700.0
2005-05-13 11:45:00,55.91,55.91,55.89,55.89,200.0,44.1076,44.1076,44.0918,44.0918,200.0
2005-05-13 11:50:00,55.89,55.94,55.89,55.92,800.0,44.0918,44.1313,44.0918,44.1155,800.0
2005-05-13 11:55:00,55.93,55.96,55.91,55.93,700.0,44.1234,44.1471,44.1076,44.1234,700.0
2005-05-13 12:00:00,55.89,55.89,55.88,55.88,1000.0,44.0918,44.0918,44.0839,44.0839,1000.0
2005-05-13 12:05:00,55.89,55.89,55.89,55.89,300.0,44.0918,44.0918,44.0918,44.0918,300.0
2005-05-13 12:10:00,55.89,55.89,55.89,55.89,400.0,44.0918,44.0918,44.0918,44.0918,400.0
2005-05-13 12:15:00,55.9,55.91,55.9,55.91,2300.0,44.0997,44.1076,44.0997,44.1076,2300.0
2005-05-13 12:20:00,55.9,55.93,55.9,55.92,2300.0,44.0997,44.1234,44.0997,44.1155,2300.0
2005-05-13 12:25:00,55.92,55.92,55.9,55.9,600.0,44.1155,44.1155,44.0997,44.0997,600.0
2005-05-13 12:30:00,55.88,55.88,55.88,55.88,200.0,44.0839,44.0839,44.0839,44.0839,200.0
2005-05-13 12:35:00,55.85,55.85,55.83,55.84,1100.0,44.0603,44.0603,44.0445,44.0524,1100.0
2005-05-13 12:40:00,55.83,55.83,55.77,55.8,2000.0,44.0445,44.0445,43.9972,44.0208,2000.0
2005-05-13 12:45:00,55.81,55.81,55.76,55.8,1900.0,44.0287,44.0287,43.9893,44.0208,1900.0
2005-05-13 12:50:00,55.81,55.85,55.81,55.85,2400.0,44.0287,44.0603,44.0287,44.0603,2400.0
2005-05-13 12:55:00,55.88,55.91,55.86,55.86,2300.0,44.0839,44.1076,44.0682,44.0682,2300.0
2005-05-13 13:00:00,55.81,55.85,55.81,55.82,25100.0,44.0287,44.0603,44.0287,44.0366,25100.0
2005-05-13 13:05:00,55.81,55.89,55.81,55.89,300.0,44.0287,44.0918,44.0287,44.0918,300.0
2005-05-13 13:10:00,55.88,55.89,55.87,55.87,600.0,44.0839,44.0918,44.0761,44.0761,600.0
2005-05-13 13:15:00,55.88,55.88,55.79,55.79,400.0,44.0839,44.0839,44.0129,44.0129,400.0
2005-05-13 13:20:00,55.76,55.77,55.71,55.71,8300.0,43.9893,43.9972,43.9498,43.9498,8300.0
2005-05-13 13:25:00,55.7,55.7,55.58,55.59,2500.0,43.9419,43.9419,43.8473,43.8552,2500.0
2005-05-13 13:30:00,55.59,55.63,55.59,55.63,2400.0,43.8552,43.8867,43.8552,43.8867,2400.0
2005-05-13 13:35:00,55.61,55.65,55.61,55.65,400.0,43.8709,43.9025,43.8709,43.9025,400.0
2005-05-13 13:40:00,55.6,55.6,55.55,55.55,2200.0,43.863,43.863,43.8236,43.8236,2200.0
2005-05-13 13:45:00,55.55,55.55,55.5,55.5,900.0,43.8236,43.8236,43.7842,43.7842,900.0
2005-05-13 13:50:00,55.49,55.5,55.45,55.45,2000.0,43.7763,43.7842,43.7447,43.7447,2000.0
2005-05-13 13:55:00,55.45,55.56,55.45,55.48,5400.0,43.7447,43.8315,43.7447,43.7684,5400.0
2005-05-13 14:00:00,55.49,55.5,55.49,55.5,26000.0,43.7763,43.7842,43.7763,43.7842,26000.0
2005-05-13 14:05:00,55.55,55.55,55.5,55.5,1700.0,43.8236,43.8236,43.7842,43.7842,1700.0
2005-05-13 14:10:00,55.45,55.45,55.35,55.35,4600.0,43.7447,43.7447,43.6658,43.6658,4600.0
2005-05-13 14:15:00,55.3,55.39,55.25,55.36,7200.0,43.6264,43.6974,43.5869,43.6737,7200.0
2005-05-13 14:20:00,55.36,55.36,55.33,55.34,1200.0,43.6737,43.6737,43.65,43.6579,1200.0
2005-05-13 14:25:00,55.25,55.3,55.25,55.3,2000.0,43.5869,43.6264,43.5869,43.6264,2000.0
2005-05-13 14:30:00,55.27,55.29,55.24,55.29,4400.0,43.6027,43.6185,43.579,43.6185,4400.0
2005-05-13 14:35:00,55.23,55.28,55.23,55.27,4600.0,43.5712,43.6106,43.5712,43.6027,4600.0
2005-05-13 14:40:00,55.29,55.29,55.25,55.25,3300.0,43.6185,43.6185,43.5869,43.5869,3300.0
2005-05-13 14:45:00,55.26,55.26,55.11,55.11,9700.0,43.5948,43.5948,43.4765,43.4765,9700.0
2005-05-13 14:50:00,55.06,55.11,55.06,55.08,4800.0,43.437,43.4765,43.437,43.4528,4800.0
2005-05-13 14:55:00,55.09,55.12,55.08,55.08,1900.0,43.4607,43.4844,43.4528,43.4528,1900.0
2005-05-13 15:00:00,55.09,55.09,55.04,55.06,18800.0,43.4607,43.4607,43.4213,43.437,18800.0
2005-05-13 15:05:00,55.07,55.1,55.06,55.1,3900.0,43.4449,43.4686,43.437,43.4686,3900.0
2005-05-13 15:10:00,55.1,55.2,55.08,55.19,6700.0,43.4686,43.5475,43.4528,43.5396,6700.0
2005-05-13 15:15:00,55.18,55.23,55.17,55.23,5500.0,43.5317,43.5712,43.5238,43.5712,5500.0
2005-05-13 15:20:00,55.23,55.35,55.23,55.34,11400.0,43.5712,43.6658,43.5712,43.6579,11400.0
2005-05-13 15:25:00,55.33,55.34,55.29,55.3,17200.0,43.65,43.6579,43.6185,43.6264,17200.0
2005-05-13 15:30:00,55.3,55.3,55.23,55.23,4300.0,43.6264,43.6264,43.5712,43.5712,4300.0
2005-05-13 15:35:00,55.22,55.22,54.96,55.12,12400.0,43.5633,43.5633,43.3582,43.4844,12400.0
2005-05-13 15:40:00,55.12,55.14,55.1,55.13,4600.0,43.4844,43.5002,43.4686,43.4923,4600.0
2005-05-13 15:45:00,55.13,55.25,55.13,55.24,10000.0,43.4923,43.5869,43.4923,43.579,10000.0
2005-05-13 15:50:00,55.24,55.24,55.18,55.18,4800.0,43.579,43.579,43.5317,43.5317,4800.0
2005-05-13 15:55:00,55.18,55.18,55.14,55.15,17100.0,43.5317,43.5317,43.5002,43.508,17100.0
2005-05-16 09:30:00,55.0,55.04,55.0,55.04,2400.0,43.3897,43.4213,43.3897,43.4213,2400.0
2005-05-16 09:35:00,55.23,55.64,55.1,55.63,4300.0,43.5712,43.8946,43.4686,43.8867,4300.0
2005-05-16 09:40:00,55.7,55.8,55.7,55.8,1100.0,43.9419,44.0208,43.9419,44.0208,1100.0
2005-05-16 09:45:00,55.82,55.94,55.82,55.94,3000.0,44.0366,44.1313,44.0366,44.1313,3000.0
2005-05-16 09:50:00,55.85,55.85,55.68,55.74,1200.0,44.0603,44.0603,43.9262,43.9735,1200.0
2005-05-16 09:55:00,55.73,55.73,55.65,55.68,2000.0,43.9656,43.9656,43.9025,43.9262,2000.0
2005-05-16 10:00:00,55.66,55.77,55.66,55.77,1100.0,43.9104,43.9972,43.9104,43.9972,1100.0
2005-05-16 10:05:00,55.77,55.77,55.75,55.75,200.0,43.9972,43.9972,43.9814,43.9814,200.0
2005-05-16 10:10:00,55.69,55.69,55.67,55.68,2000.0,43.9341,43.9341,43.9183,43.9262,2000.0
2005-05-16 10:15:00,55.66,55.73,55.65,55.73,2100.0,43.9104,43.9656,43.9025,43.9656,2100.0
2005-05-16 10:20:00,55.75,55.75,55.71,55.72,2600.0,43.9814,43.9814,43.9498,43.9577,2600.0
2005-05-16 10:25:00,55.74,55.77,55.67,55.68,1700.0,43.9735,43.9972,43.9183,43.9262,1700.0
2005-05-16 10:30:00,55.71,55.73,55.65,55.65,3000.0,43.9498,43.9656,43.9025,43.9025,3000.0
2005-05-16 10:35:00,55.64,55.67,55.6,55.67,1400.0,43.8946,43.9183,43.863,43.9183,1400.0
2005-05-16 10:40:00,55.69,55.75,55.65,55.75,2000.0,43.9341,43.9814,43.9025,43.9814,2000.0
2005-05-16 10:45:00,55.78,55.84,55.78,55.83,2200.0,44.0051,44.0524,44.0051,44.0445,2200.0
2005-05-16 10:50:00,55.84,55.9,55.82,55.87,2100.0,44.0524,44.0997,44.0366,44.0761,2100.0
2005-05-16 10:55:00,55.88,55.92,55.88,55.92,1000.0,44.0839,44.1155,44.0839,44.1155,1000.0
2005-05-16 11:00:00,55.9,55.92,55.86,55.86,2200.0,44.0997,44.1155,44.0682,44.0682,2200.0
2005-05-16 11:05:00,55.87,55.88,55.86,55.86,1400.0,44.0761,44.0839,44.0682,44.0682,1400.0
2005-05-16 11:10:00,55.88,55.88,55.79,55.8,2300.0,44.0839,44.0839,44.0129,44.0208,2300.0
2005-05-16 11:15:00,55.79,55.9,55.79,55.86,1600.0,44.0129,44.0997,44.0129,44.0682,1600.0
2005-05-16 11:20:00,55.85,55.86,55.85,55.86,800.0,44.0603,44.0682,44.0603,44.0682,800.0
2005-05-16 11:25:00,55.9,55.9,55.86,55.86,500.0,44.0997,44.0997,44.0682,44.0682,500.0
2005-05-16 11:30:00,55.87,55.88,55.77,55.77,2700.0,44.0761,44.0839,43.9972,43.9972,2700.0
2005-05-16 11:35:00,55.85,55.87,55.85,55.85,800.0,44.0603,44.0761,44.0603,44.0603,800.0
2005-05-16 11:40:00,55.87,55.9,55.83,55.83,1400.0,44.0761,44.0997,44.0445,44.0445,1400.0
2005-05-16 11:45:00,55.84,55.85,55.82,55.85,900.0,44.0524,44.0603,44.0366,44.0603,900.0
2005-05-16 11:50:00,55.83,55.83,55.82,55.82,400.0,44.0445,44.0445,44.0366,44.0366,400.0
2005-05-16 11:55:00,55.82,55.82,55.8,55.81,1700.0,44.0366,44.0366,44.0208,44.0287,1700.0
2005-05-16 12:00:00,55.81,55.9,55.81,55.87,2900.0,44.0287,44.0997,44.0287,44.0761,2900.0
2005-05-16 12:05:00,55.86,55.86,55.86,55.86,200.0,44.0682,44.0682,44.0682,44.0682,200.0
2005-05-16 12:10:00,55.86,55.86,55.81,55.83,1200.0,44.0682,44.0682,44.0287,44.0445,1200.0
2005-05-16 12:15:00,55.81,55.82,55.81,55.82,500.0,44.0287,44.0366,44.0287,44.0366,500.0
2005-05-16 12:20:00,55.85,55.9,55.85,55.9,700.0,44.0603,44.0997,44.0603,44.0997,700.0
2005-05-16 12:25:00,55.95,55.95,55.93,55.94,2200.0,44.1392,44.1392,44.1234,44.1313,2200.0
2005-05-16 12:30:00,55.9,55.91,55.85,55.85,1900.0,44.0997,44.1076,44.0603,44.0603,1900.0
2005-05-16 12:35:00,55.87,55.9,55.84,55.85,1300.0,44.0761,44.0997,44.0524,44.0603,1300.0
2005-05-16 12:40:00,55.93,55.97,55.92,55.92,2300.0,44.1234,44.1549,44.1155,44.1155,2300.0
2005-05-16 12:45:00,55.95,56.05,55.95,56.03,1100.0,44.1392,44.2181,44.1392,44.2023,1100.0
2005-05-16 12:50:00,56.03,56.04,56.0,56.0,18600.0,44.2023,44.2102,44.1786,44.1786,18600.0
2005-05-16 12:55:00,55.99,56.02,55.91,55.91,2400.0,44.1707,44.1944,44.1076,44.1076,2400.0
2005-05-16 13:00:00,55.91,55.91,55.85,55.88,3900.0,44.1076,44.1076,44.0603,44.0839,3900.0
2005-05-16 13:05:00,55.9,55.91,55.89,55.91,800.0,44.0997,44.1076,44.0918,44.1076,800.0
2005-05-16 13:10:00,55.92,56.02,55.8,56.02,3800.0,44.1155,44.1944,44.0208,44.1944,3800.0
2005-05-16 13:15:00,56.02,56.03,56.0,56.0,2600.0,44.1944,44.2023,44.1786,44.1786,2600.0
2005-05-16 13:20:00,56.02,56.09,56.02,56.09,2400.0,44.1944,44.2496,44.1944,44.2496,2400.0
2005-05-16 13:25:00,56.09,56.09,56.09,56.09,100.0,44.2496,44.2496,44.2496,44.2496,100.0
2005-05-16 13:30:00,56.1,56.11,56.05,56.05,1600.0,44.2575,44.2654,44.2181,44.2181,1600.0
2005-05-16 13:35:00,56.05,56.05,56.04,56.04,300.0,44.2181,44.2181,44.2102,44.2102,300.0
2005-05-16 13:40:00,56.05,56.09,56.05,56.09,1200.0,44.2181,44.2496,44.2181,44.2496,1200.0
2005-05-16 13:45:00,56.09,56.19,56.09,56.19,800.0,44.2496,44.3285,44.2496,44.3285,800.0
2005-05-16 13:50:00,56.21,56.21,56.19,56.19,600.0,44.3443,44.3443,44.3285,44.3285,600.0
2005-05-16 13:55:00,56.2,56.24,56.2,56.21,800.0,44.3364,44.3679,44.3364,44.3443,800.0
2005-05-16 14:00:00,56.2,56.2,56.1,56.11,2400.0,44.3364,44.3364,44.2575,44.2654,2400.0
2005-05-16 14:05:00,56.11,56.11,56.06,56.06,700.0,44.2654,44.2654,44.2259,44.2259,700.0
2005-05-16 14:10:00,56.06,56.07,56.06,56.07,1200.0,44.2259,44.2338,44.2259,44.2338,1200.0
2005-05-16 14:15:00,56.06,56.13,56.06,56.1,9400.0,44.2259,44.2812,44.2259,44.2575,9400.0
2005-05-16 14:20:00,56.1,56.1,56.04,56.05,2100.0,44.2575,44.2575,44.2102,44.2181,2100.0
2005-05-16 14:25:00,56.03,56.04,55.95,56.04,1300.0,44.2023,44.2102,44.1392,44.2102,1300.0
2005-05-16 14:30:00,56.03,56.06,56.03,56.04,900.0,44.2023,44.2259,44.2023,44.2102,900.0
2005-05-16 14:35:00,56.04,56.04,56.03,56.03,1000.0,44.2102,44.2102,44.2023,44.2023,1000.0
2005-05-16 14:40:00,56.04,56.08,56.02,56.08,17700.0,44.2102,44.2417,44.1944,44.2417,17700.0
2005-05-16 14:45:00,56.06,56.09,56.03,56.09,1800.0,44.2259,44.2496,44.2023,44.2496,1800.0
2005-05-16 14:50:00,56.14,56.22,56.09,56.09,1700.0,44.2891,44.3522,44.2496,44.2496,1700.0
2005-05-16 14:55:00,56.12,56.14,56.12,56.14,1000.0,44.2733,44.2891,44.2733,44.2891,1000.0
2005-05-16 15:00:00,56.14,56.19,56.14,56.19,1800.0,44.2891,44.3285,44.2891,44.3285,1800.0
2005-05-16 15:05:00,56.19,56.23,56.19,56.22,1700.0,44.3285,44.3601,44.3285,44.3522,1700.0
2005-05-16 15:10:00,56.22,56.4,56.22,56.36,2800.0,44.3522,44.4942,44.3522,44.4626,2800.0
2005-05-16 15:15:00,56.36,56.36,56.32,56.32,1300.0,44.4626,44.4626,44.4311,44.4311,1300.0
2005-05-16 15:20:00,56.32,56.4,56.3,56.4,4100.0,44.4311,44.4942,44.4153,44.4942,4100.0
2005-05-16 15:25:00,56.4,56.45,56.33,56.33,10500.0,44.4942,44.5336,44.4389,44.4389,10500.0
2005-05-16 15:30:00,56.33,56.35,56.33,56.34,3000.0,44.4389,44.4547,44.4389,44.4468,3000.0
2005-05-16 15:35:00,56.34,56.38,56.34,56.38,4400.0,44.4468,44.4784,44.4468,44.4784,4400.0
2005-05-16 15:40:00,56.38,56.38,56.31,56.32,6300.0,44.4784,44.4784,44.4232,44.4311,6300.0
2005-05-16 15:45:00,56.32,56.36,56.32,56.33,7900.0,44.4311,44.4626,44.4311,44.4389,7900.0
2005-05-16 15:50:00,56.33,56.38,56.28,56.3,4800.0,44.4389,44.4784,44.3995,44.4153,4800.0
2005-05-16 15:55:00,56.3,56.35,56.24,56.35,13100.0,44.4153,44.4547,44.3679,44.4547,13100.0
2005-05-17 09:30:00,56.45,56.45,56.44,56.45,7400.0,44.5336,44.5336,44.5257,44.5336,7400.0
2005-05-17 09:35:00,56.57,56.57,56.32,56.32,4200.0,44.6283,44.6283,44.4311,44.4311,4200.0
2005-05-17 09:40:00,56.35,56.41,56.35,56.4,2900.0,44.4547,44.5021,44.4547,44.4942,2900.0
2005-05-17 09:45:00,56.4,56.48,56.4,56.43,5100.0,44.4942,44.5573,44.4942,44.5178,5100.0
2005-05-17 09:50:00,56.48,56.5,56.45,56.5,1100.0,44.5573,44.5731,44.5336,44.5731,1100.0
2005-05-17 09:55:00,56.55,56.58,56.54,56.57,4700.0,44.6125,44.6362,44.6046,44.6283,4700.0
2005-05-17 10:00:00,56.56,56.56,56.49,56.49,4000.0,44.6204,44.6204,44.5652,44.5652,4000.0
2005-05-17 10:05:00,56.49,56.51,56.49,56.49,1500.0,44.5652,44.581,44.5652,44.5652,1500.0
2005-05-17 10:10:00,56.48,56.61,56.48,56.61,2800.0,44.5573,44.6598,44.5573,44.6598,2800.0
2005-05-17 10:15:00,56.61,56.63,56.55,56.57,3500.0,44.6598,44.6756,44.6125,44.6283,3500.0
2005-05-17 10:20:00,56.61,56.61,56.6,56.6,1300.0,44.6598,44.6598,44.652,44.652,1300.0
2005-05-17 10:25:00,56.59,56.65,56.58,56.63,3800.0,44.6441,44.6914,44.6362,44.6756,3800.0
2005-05-17 10:30:00,56.63,56.63,56.57,56.57,2500.0,44.6756,44.6756,44.6283,44.6283,2500.0
2005-05-17 10:35:00,56.58,56.58,56.55,56.56,2400.0,44.6362,44.6362,44.6125,44.6204,2400.0
2005-05-17 10:40:00,56.55,56.55,56.5,56.5,3200.0,44.6125,44.6125,44.5731,44.5731,3200.0
2005-05-17 10:45:00,56.52,56.53,56.49,56.49,3500.0,44.5888,44.5967,44.5652,44.5652,3500.0
2005-05-17 10:50:00,56.47,56.55,56.44,56.55,5600.0,44.5494,44.6125,44.5257,44.6125,5600.0
2005-05-17 10:55:00,56.58,56.58,56.57,56.58,600.0,44.6362,44.6362,44.6283,44.6362,600.0
2005-05-17 11:00:00,56.59,56.72,56.59,56.7,6000.0,44.6441,44.7466,44.6441,44.7308,6000.0
2005-05-17 11:05:00,56.71,56.76,56.7,56.72,4900.0,44.7387,44.7782,44.7308,44.7466,4900.0
2005-05-17 11:10:00,56.7,56.73,56.7,56.73,1100.0,44.7308,44.7545,44.7308,44.7545,1100.0
2005-05-17 11:15:00,56.72,56.72,56.67,56.67,1700.0,44.7466,44.7466,44.7072,44.7072,1700.0
2005-05-17 11:20:00,56.68,56.69,56.66,56.66,1300.0,44.7151,44.723,44.6993,44.6993,1300.0
2005-05-17 11:25:00,56.72,56.75,56.7,56.7,3300.0,44.7466,44.7703,44.7308,44.7308,3300.0
2005-05-17 11:30:00,56.71,56.83,56.7,56.82,3400.0,44.7387,44.8334,44.7308,44.8255,3400.0
2005-05-17 11:35:00,56.81,56.92,56.78,56.89,5600.0,44.8176,44.9044,44.794,44.8807,5600.0
2005-05-17 11:40:00,56.89,56.89,56.74,56.77,4900.0,44.8807,44.8807,44.7624,44.7861,4900.0
2005-05-17 11:45:00,56.8,56.87,56.74,56.74,3800.0,44.8097,44.865,44.7624,44.7624,3800.0
2005-05-17 11:50:00,56.74,56.74,56.74,56.74,0.0,44.7624,44.7624,44.7624,44.7624,0.0
2005-05-17 11:55:00,56.69,56.72,56.69,56.7,1600.0,44.723,44.7466,44.723,44.7308,1600.0
2005-05-17 12:00:00,56.7,56.77,56.7,56.71,2900.0,44.7308,44.7861,44.7308,44.7387,2900.0
2005-05-17 12:05:00,56.69,56.69,56.6,56.6,2300.0,44.723,44.723,44.652,44.652,2300.0
2005-05-17 12:10:00,56.6,56.6,56.6,56.6,0.0,44.652,44.652,44.652,44.652,0.0
2005-05-17 12:15:00,56.61,56.69,56.61,56.69,2300.0,44.6598,44.723,44.6598,44.723,2300.0
2005-05-17 12:20:00,56.68,56.68,56.66,56.66,900.0,44.7151,44.7151,44.6993,44.6993,900.0
2005-05-17 12:25:00,56.66,56.66,56.66,56.66,500.0,44.6993,44.6993,44.6993,44.6993,500.0
2005-05-17 12:30:00,56.66,56.67,56.62,56.62,1400.0,44.6993,44.7072,44.6677,44.6677,1400.0
2005-05-17 12:35:00,56.63,56.63,56.61,56.61,1200.0,44.6756,44.6756,44.6598,44.6598,1200.0
2005-05-17 12:40:00,56.6,56.6,56.58,56.58,900.0,44.652,44.652,44.6362,44.6362,900.0
2005-05-17 12:45:00,56.59,56.62,56.59,56.61,600.0,44.6441,44.6677,44.6441,44.6598,600.0
2005-05-17 12:50:00,56.62,56.67,56.61,56.67,1700.0,44.6677,44.7072,44.6598,44.7072,1700.0
2005-05-17 12:55:00,56.67,56.77,56.67,56.74,4100.0,44.7072,44.7861,44.7072,44.7624,4100.0
2005-05-17 13:00:00,56.73,56.74,56.71,56.71,2900.0,44.7545,44.7624,44.7387,44.7387,2900.0
2005-05-17 13:05:00,56.71,56.77,56.7,56.75,1500.0,44.7387,44.7861,44.7308,44.7703,1500.0
2005-05-17 13:10:00,56.74,56.74,56.67,56.7,1600.0,44.7624,44.7624,44.7072,44.7308,1600.0
2005-05-17 13:15:00,56.73,56.74,56.71,56.73,1600.0,44.7545,44.7624,44.7387,44.7545,1600.0
2005-05-17 13:20:00,56.74,56.8,56.74,56.8,300.0,44.7624,44.8097,44.7624,44.8097,300.0
2005-05-17 13:25:00,56.79,56.79,56.73,56.74,1300.0,44.8018,44.8018,44.7545,44.7624,1300.0
2005-05-17 13:30:00,56.73,56.73,56.73,56.73,900.0,44.7545,44.7545,44.7545,44.7545,900.0
2005-05-17 13:35:00,56.71,56.74,56.69,56.73,2400.0,44.7387,44.7624,44.723,44.7545,2400.0
2005-05-17 13:40:00,56.73,56.73,56.7,56.7,700.0,44.7545,44.7545,44.7308,44.7308,700.0
2005-05-17 13:45:00,56.7,56.71,56.66,56.66,3100.0,44.7308,44.7387,44.6993,44.6993,3100.0
2005-05-17 13:50:00,56.64,56.65,56.6,56.65,1800.0,44.6835,44.6914,44.652,44.6914,1800.0
2005-05-17 13:55:00,56.69,56.69,56.67,56.67,600.0,44.723,44.723,44.7072,44.7072,600.0
2005-05-17 14:00:00,56.67,56.7,56.65,56.67,1600.0,44.7072,44.7308,44.6914,44.7072,1600.0
2005-05-17 14:05:00,56.69,56.71,56.68,56.71,2100.0,44.723,44.7387,44.7151,44.7387,2100.0
2005-05-17 14:10:00,56.7,56.7,56.62,56.63,3300.0,44.7308,44.7308,44.6677,44.6756,3300.0
2005-05-17 14:15:00,56.62,56.7,56.61,56.68,3300.0,44.6677,44.7308,44.6598,44.7151,3300.0
2005-05-17 14:20:00,56.67,56.68,56.67,56.67,1400.0,44.7072,44.7151,44.7072,44.7072,1400.0
2005-05-17 14:25:00,56.68,56.68,56.65,56.65,800.0,44.7151,44.7151,44.6914,44.6914,800.0
2005-05-17 14:30:00,56.65,56.77,56.65,56.76,5100.0,44.6914,44.7861,44.6914,44.7782,5100.0
2005-05-17 14:35:00,56.76,56.85,56.75,56.85,4300.0,44.7782,44.8492,44.7703,44.8492,4300.0
2005-05-17 14:40:00,56.86,56.91,56.85,56.91,7300.0,44.8571,44.8965,44.8492,44.8965,7300.0
2005-05-17 14:45:00,56.92,56.92,56.87,56.87,2600.0,44.9044,44.9044,44.865,44.865,2600.0
2005-05-17 14:50:00,56.86,56.96,56.82,56.95,5700.0,44.8571,44.936,44.8255,44.9281,5700.0
2005-05-17 14:55:00,56.92,56.93,56.89,56.93,1800.0,44.9044,44.9123,44.8807,44.9123,1800.0
2005-05-17 15:00:00,56.93,56.93,56.84,56.86,2900.0,44.9123,44.9123,44.8413,44.8571,2900.0
2005-05-17 15:05:00,56.87,56.87,56.83,56.85,3400.0,44.865,44.865,44.8334,44.8492,3400.0
2005-05-17 15:10:00,56.85,56.88,56.84,56.88,2600.0,44.8492,44.8728,44.8413,44.8728,2600.0
2005-05-17 15:15:00,56.89,56.96,56.89,56.94,2100.0,44.8807,44.936,44.8807,44.9202,2100.0
2005-05-17 15:20:00,56.94,56.94,56.81,56.82,7000.0,44.9202,44.9202,44.8176,44.8255,7000.0
2005-05-17 15:25:00,56.83,56.85,56.78,56.85,4100.0,44.8334,44.8492,44.794,44.8492,4100.0
2005-05-17 15:30:00,56.84,56.88,56.84,56.84,5100.0,44.8413,44.8728,44.8413,44.8413,5100.0
2005-05-17 15:35:00,56.84,56.89,56.82,56.87,2900.0,44.8413,44.8807,44.8255,44.865,2900.0
2005-05-17 15:40:00,56.89,57.0,56.89,57.0,13000.0,44.8807,44.9675,44.8807,44.9675,13000.0
2005-05-17 15:45:00,57.0,57.08,57.0,57.07,10400.0,44.9675,45.0306,44.9675,45.0227,10400.0
2005-05-17 15:50:00,57.07,57.07,57.01,57.05,6800.0,45.0227,45.0227,44.9754,45.007,6800.0
2005-05-17 15:55:00,57.03,57.05,57.03,57.04,8600.0,44.9912,45.007,44.9912,44.9991,8600.0
2005-05-18 09:30:00,57.54,57.65,57.54,57.65,6500.0,45.3935,45.4803,45.3935,45.4803,6500.0
2005-05-18 09:35:00,57.56,57.7,57.56,57.63,1200.0,45.4093,45.5197,45.4093,45.4645,1200.0
2005-05-18 09:40:00,57.72,57.8,57.64,57.8,2000.0,45.5355,45.5986,45.4724,45.5986,2000.0
2005-05-18 09:45:00,57.8,57.82,57.67,57.68,2600.0,45.5986,45.6144,45.4961,45.504,2600.0
2005-05-18 09:50:00,57.67,57.8,57.67,57.8,4400.0,45.4961,45.5986,45.4961,45.5986,4400.0
2005-05-18 09:55:00,57.85,57.88,57.8,57.8,3000.0,45.6381,45.6617,45.5986,45.5986,3000.0
2005-05-18 10:00:00,57.83,57.96,57.83,57.94,4100.0,45.6223,45.7249,45.6223,45.7091,4100.0
2005-05-18 10:05:00,57.93,58.0,57.93,58.0,3500.0,45.7012,45.7564,45.7012,45.7564,3500.0
2005-05-18 10:10:00,58.05,58.15,58.05,58.15,2500.0,45.7959,45.8748,45.7959,45.8748,2500.0
2005-05-18 10:15:00,58.2,58.33,58.2,58.33,3600.0,45.9142,46.0168,45.9142,46.0168,3600.0
2005-05-18 10:20:00,58.35,58.51,58.35,58.45,4900.0,46.0325,46.1588,46.0325,46.1114,4900.0
2005-05-18 10:25:00,58.45,58.45,58.41,58.41,3200.0,46.1114,46.1114,46.0799,46.0799,3200.0
2005-05-18 10:30:00,58.4,58.45,58.4,58.44,6300.0,46.072,46.1114,46.072,46.1035,6300.0
2005-05-18 10:35:00,58.44,58.47,58.43,58.43,2600.0,46.1035,46.1272,46.0956,46.0956,2600.0
2005-05-18 10:40:00,58.43,58.45,58.4,58.45,2200.0,46.0956,46.1114,46.072,46.1114,2200.0
2005-05-18 10:45:00,58.42,58.42,58.38,58.38,3300.0,46.0878,46.0878,46.0562,46.0562,3300.0
2005-05-18 10:50:00,58.39,58.44,58.39,58.44,1200.0,46.0641,46.1035,46.0641,46.1035,1200.0
2005-05-18 10:55:00,58.43,58.51,58.42,58.5,800.0,46.0956,46.1588,46.0878,46.1509,800.0
2005-05-18 11:00:00,58.55,58.55,58.48,58.49,3900.0,46.1903,46.1903,46.1351,46.143,3900.0
2005-05-18 11:05:00,58.49,58.57,58.48,58.54,4000.0,46.143,46.2061,46.1351,46.1824,4000.0
2005-05-18 11:10:00,58.59,58.59,58.53,58.54,1700.0,46.2219,46.2219,46.1745,46.1824,1700.0
2005-05-18 11:15:00,58.51,58.51,58.48,58.48,2100.0,46.1588,46.1588,46.1351,46.1351,2100.0
2005-05-18 11:20:00,58.5,58.55,58.5,58.55,1300.0,46.1509,46.1903,46.1509,46.1903,1300.0
2005-05-18 11:25:00,58.57,58.57,58.5,58.5,3000.0,46.2061,46.2061,46.1509,46.1509,3000.0
2005-05-18 11:30:00,58.5,58.5,58.47,58.48,1000.0,46.1509,46.1509,46.1272,46.1351,1000.0
2005-05-18 11:35:00,58.48,58.54,58.48,58.54,900.0,46.1351,46.1824,46.1351,46.1824,900.0
2005-05-18 11:40:00,58.53,58.56,58.53,58.53,1900.0,46.1745,46.1982,46.1745,46.1745,1900.0
2005-05-18 11:45:00,58.54,58.54,58.5,58.52,1800.0,46.1824,46.1824,46.1509,46.1666,1800.0
2005-05-18 11:50:00,58.52,58.66,58.52,58.66,4700.0,46.1666,46.2771,46.1666,46.2771,4700.0
2005-05-18 11:55:00,58.66,58.66,58.62,58.63,500.0,46.2771,46.2771,46.2455,46.2534,500.0
2005-05-18 12:00:00,58.63,58.65,58.63,58.65,600.0,46.2534,46.2692,46.2534,46.2692,600.0
2005-05-18 12:05:00,58.65,58.71,58.65,58.71,1800.0,46.2692,46.3165,46.2692,46.3165,1800.0
2005-05-18 12:10:00,58.71,58.78,58.71,58.74,2900.0,46.3165,46.3718,46.3165,46.3402,2900.0
2005-05-18 12:15:00,58.74,58.74,58.69,58.69,1200.0,46.3402,46.3402,46.3008,46.3008,1200.0
2005-05-18 12:20:00,58.7,58.7,58.63,58.63,2600.0,46.3087,46.3087,46.2534,46.2534,2600.0
2005-05-18 12:25:00,58.64,58.64,58.63,58.63,1600.0,46.2613,46.2613,46.2534,46.2534,1600.0
2005-05-18 12:30:00,58.63,58.63,58.51,58.57,3000.0,46.2534,46.2534,46.1588,46.2061,3000.0
2005-05-18 12:35:00,58.59,58.59,58.54,58.57,3100.0,46.2219,46.2219,46.1824,46.2061,3100.0
2005-05-18 12:40:00,58.57,58.6,58.57,58.57,2300.0,46.2061,46.2298,46.2061,46.2061,2300.0
2005-05-18 12:45:00,58.57,58.57,58.49,58.5,1700.0,46.2061,46.2061,46.143,46.1509,1700.0
2005-05-18 12:50:00,58.5,58.65,58.5,58.65,1600.0,46.1509,46.2692,46.1509,46.2692,1600.0
2005-05-18 12:55:00,58.7,58.7,58.63,58.63,1900.0,46.3087,46.3087,46.2534,46.2534,1900.0
2005-05-18 13:00:00,58.63,58.63,58.62,58.63,500.0,46.2534,46.2534,46.2455,46.2534,500.0
2005-05-18 13:05:00,58.64,58.69,58.6,58.61,1800.0,46.2613,46.3008,46.2298,46.2376,1800.0
2005-05-18 13:10:00,58.58,58.58,58.51,58.52,2100.0,46.214,46.214,46.1588,46.1666,2100.0
2005-05-18 13:15:00,58.55,58.55,58.53,58.53,500.0,46.1903,46.1903,46.1745,46.1745,500.0
2005-05-18 13:20:00,58.51,58.51,58.48,58.48,4200.0,46.1588,46.1588,46.1351,46.1351,4200.0
2005-05-18 13:25:00,58.52,58.52,58.48,58.49,3400.0,46.1666,46.1666,46.1351,46.143,3400.0
2005-05-18 13:30:00,58.49,58.54,58.49,58.49,10300.0,46.143,46.1824,46.143,46.143,10300.0
2005-05-18 13:35:00,58.49,58.6,58.48,58.6,4100.0,46.143,46.2298,46.1351,46.2298,4100.0
2005-05-18 13:40:00,58.57,58.62,58.53,58.55,2800.0,46.2061,46.2455,46.1745,46.1903,2800.0
2005-05-18 13:45:00,58.53,58.53,58.52,58.52,1100.0,46.1745,46.1745,46.1666,46.1666,1100.0
2005-05-18 13:50:00,58.5,58.51,58.5,58.51,500.0,46.1509,46.1588,46.1509,46.1588,500.0
2005-05-18 13:55:00,58.52,58.56,58.52,58.55,1400.0,46.1666,46.1982,46.1666,46.1903,1400.0
2005-05-18 14:00:00,58.52,58.52,58.5,58.51,1900.0,46.1666,46.1666,46.1509,46.1588,1900.0
2005-05-18 14:05:00,58.51,58.51,58.49,58.49,400.0,46.1588,46.1588,46.143,46.143,400.0
2005-05-18 14:10:00,58.49,58.51,58.45,58.47,1500.0,46.143,46.1588,46.1114,46.1272,1500.0
2005-05-18 14:15:00,58.47,58.47,58.46,58.46,2900.0,46.1272,46.1272,46.1193,46.1193,2900.0
2005-05-18 14:20:00,58.46,58.46,58.44,58.44,3400.0,46.1193,46.1193,46.1035,46.1035,3400.0
2005-05-18 14:25:00,58.44,58.45,58.44,58.44,2200.0,46.1035,46.1114,46.1035,46.1035,2200.0
2005-05-18 14:30:00,58.44,58.44,58.38,58.39,4200.0,46.1035,46.1035,46.0562,46.0641,4200.0
2005-05-18 14:35:00,58.39,58.5,58.39,58.45,4900.0,46.0641,46.1509,46.0641,46.1114,4900.0
2005-05-18 14:40:00,58.45,58.53,58.45,58.53,2100.0,46.1114,46.1745,46.1114,46.1745,2100.0
2005-05-18 14:45:00,58.52,58.55,58.51,58.55,2700.0,46.1666,46.1903,46.1588,46.1903,2700.0
2005-05-18 14:50:00,58.52,58.61,58.52,58.59,3600.0,46.1666,46.2376,46.1666,46.2219,3600.0
2005-05-18 14:55:00,58.59,58.6,58.57,58.57,3300.0,46.2219,46.2298,46.2061,46.2061,3300.0
2005-05-18 15:00:00,58.57,58.57,58.5,58.52,1600.0,46.2061,46.2061,46.1509,46.1666,1600.0
2005-05-18 15:05:00,58.51,58.53,58.5,58.52,6700.0,46.1588,46.1745,46.1509,46.1666,6700.0
2005-05-18 15:10:00,58.54,58.56,58.5,58.5,2300.0,46.1824,46.1982,46.1509,46.1509,2300.0
2005-05-18 15:15:00,58.5,58.56,58.48,58.55,4000.0,46.1509,46.1982,46.1351,46.1903,4000.0
2005-05-18 15:20:00,58.54,58.54,58.51,58.52,3800.0,46.1824,46.1824,46.1588,46.1666,3800.0
2005-05-18 15:25:00,58.48,58.48,58.43,58.43,3700.0,46.1351,46.1351,46.0956,46.0956,3700.0
2005-05-18 15:30:00,58.44,58.44,58.26,58.27,8500.0,46.1035,46.1035,45.9615,45.9694,8500.0
2005-05-18 15:35:00,58.25,58.35,58.25,58.33,3900.0,45.9536,46.0325,45.9536,46.0168,3900.0
2005-05-18 15:40:00,58.33,58.37,58.33,58.36,6400.0,46.0168,46.0483,46.0168,46.0404,6400.0
2005-05-18 15:45:00,58.37,58.43,58.37,58.41,3400.0,46.0483,46.0956,46.0483,46.0799,3400.0
2005-05-18 15:50:00,58.42,58.53,58.42,58.51,7300.0,46.0878,46.1745,46.0878,46.1588,7300.0
2005-05-18 15:55:00,58.52,58.58,58.47,58.58,16000.0,46.1666,46.214,46.1272,46.214,16000.0
2005-05-19 09:30:00,58.85,58.85,58.79,58.79,2900.0,46.427,46.427,46.3797,46.3797,2900.0
2005-05-19 09:35:00,58.82,58.95,58.7,58.95,3400.0,46.4033,46.5059,46.3087,46.5059,3400.0
2005-05-19 09:40:00,58.88,58.88,58.75,58.87,4400.0,46.4507,46.4507,46.3481,46.4428,4400.0
2005-05-19 09:45:00,58.88,58.88,58.8,58.8,2000.0,46.4507,46.4507,46.3875,46.3875,2000.0
2005-05-19 09:50:00,58.76,58.82,58.71,58.78,3700.0,46.356,46.4033,46.3165,46.3718,3700.0
2005-05-19 09:55:00,58.81,58.9,58.81,58.9,1300.0,46.3954,46.4664,46.3954,46.4664,1300.0
2005-05-19 10:00:00,58.92,58.93,58.73,58.73,3900.0,46.4822,46.4901,46.3323,46.3323,3900.0
2005-05-19 10:05:00,58.85,59.03,58.85,59.03,2100.0,46.427,46.569,46.427,46.569,2100.0
2005-05-19 10:10:00,59.04,59.17,59.04,59.12,3500.0,46.5769,46.6794,46.5769,46.64,3500.0
2005-05-19 10:15:00,59.09,59.09,58.91,58.93,1900.0,46.6163,46.6163,46.4743,46.4901,1900.0
2005-05-19 10:20:00,58.9,58.9,58.89,58.89,600.0,46.4664,46.4664,46.4585,46.4585,600.0
2005-05-19 10:25:00,58.86,58.95,58.86,58.91,1200.0,46.4349,46.5059,46.4349,46.4743,1200.0
2005-05-19 10:30:00,58.85,58.86,58.74,58.75,6700.0,46.427,46.4349,46.3402,46.3481,6700.0
2005-05-19 10:35:00,58.75,58.81,58.75,58.8,15600.0,46.3481,46.3954,46.3481,46.3875,15600.0
2005-05-19 10:40:00,58.71,58.8,58.69,58.8,2300.0,46.3165,46.3875,46.3008,46.3875,2300.0
2005-05-19 10:45:00,58.8,58.8,58.79,58.8,800.0,46.3875,46.3875,46.3797,46.3875,800.0
2005-05-19 10:50:00,58.8,58.8,58.79,58.79,3000.0,46.3875,46.3875,46.3797,46.3797,3000.0
2005-05-19 10:55:00,58.76,58.77,58.74,58.74,4000.0,46.356,46.3639,46.3402,46.3402,4000.0
2005-05-19 11:00:00,58.76,58.79,58.72,58.79,4200.0,46.356,46.3797,46.3244,46.3797,4200.0
2005-05-19 11:05:00,58.8,58.81,58.73,58.78,2900.0,46.3875,46.3954,46.3323,46.3718,2900.0
2005-05-19 11:10:00,58.78,58.87,58.78,58.86,2600.0,46.3718,46.4428,46.3718,46.4349,2600.0
2005-05-19 11:15:00,58.9,58.91,58.81,58.81,2100.0,46.4664,46.4743,46.3954,46.3954,2100.0
2005-05-19 11:20:00,58.81,58.82,58.78,58.79,1300.0,46.3954,46.4033,46.3718,46.3797,1300.0
2005-05-19 11:25:00,58.79,58.8,58.74,58.74,1300.0,46.3797,46.3875,46.3402,46.3402,1300.0
2005-05-19 11:30:00,58.73,58.76,58.73,58.76,2600.0,46.3323,46.356,46.3323,46.356,2600.0
2005-05-19 11:35:00,58.79,58.81,58.78,58.8,1400.0,46.3797,46.3954,46.3718,46.3875,1400.0
2005-05-19 11:40:00,58.8,58.8,58.79,58.79,700.0,46.3875,46.3875,46.3797,46.3797,700.0
2005-05-19 11:45:00,58.8,58.83,58.8,58.82,1400.0,46.3875,46.4112,46.3875,46.4033,1400.0
2005-05-19 11:50:00,58.85,58.89,58.85,58.89,6000.0,46.427,46.4585,46.427,46.4585,6000.0
2005-05-19 11:55:00,58.89,58.9,58.87,58.87,1800.0,46.4585,46.4664,46.4428,46.4428,1800.0
2005-05-19 12:00:00,58.87,58.88,58.77,58.77,12200.0,46.4428,46.4507,46.3639,46.3639,12200.0
2005-05-19 12:05:00,58.77,58.8,58.75,58.8,1500.0,46.3639,46.3875,46.3481,46.3875,1500.0
2005-05-19 12:10:00,58.8,58.81,58.79,58.79,2100.0,46.3875,46.3954,46.3797,46.3797,2100.0
2005-05-19 12:15:00,58.83,58.83,58.79,58.82,10600.0,46.4112,46.4112,46.3797,46.4033,10600.0
2005-05-19 12:20:00,58.83,58.9,58.83,58.88,1600.0,46.4112,46.4664,46.4112,46.4507,1600.0
2005-05-19 12:25:00,58.88,58.9,58.86,58.86,5000.0,46.4507,46.4664,46.4349,46.4349,5000.0
2005-05-19 12:30:00,58.9,58.94,58.88,58.88,2000.0,46.4664,46.498,46.4507,46.4507,2000.0
2005-05-19 12:35:00,58.89,58.89,58.88,58.89,700.0,46.4585,46.4585,46.4507,46.4585,700.0
2005-05-19 12:40:00,58.89,58.89,58.87,58.87,1500.0,46.4585,46.4585,46.4428,46.4428,1500.0
2005-05-19 12:45:00,58.87,58.87,58.85,58.85,2000.0,46.4428,46.4428,46.427,46.427,2000.0
2005-05-19 12:50:00,58.9,58.9,58.89,58.9,3600.0,46.4664,46.4664,46.4585,46.4664,3600.0
2005-05-19 12:55:00,58.89,58.93,58.89,58.91,7500.0,46.4585,46.4901,46.4585,46.4743,7500.0
2005-05-19 13:00:00,58.91,58.95,58.9,58.9,8700.0,46.4743,46.5059,46.4664,46.4664,8700.0
2005-05-19 13:05:00,58.89,58.9,58.89,58.89,1400.0,46.4585,46.4664,46.4585,46.4585,1400.0
2005-05-19 13:10:00,58.9,58.92,58.89,58.91,17400.0,46.4664,46.4822,46.4585,46.4743,17400.0
2005-05-19 13:15:00,58.92,58.92,58.92,58.92,2900.0,46.4822,46.4822,46.4822,46.4822,2900.0
2005-05-19 13:20:00,58.93,58.93,58.92,58.92,700.0,46.4901,46.4901,46.4822,46.4822,700.0
2005-05-19 13:25:00,58.93,58.96,58.93,58.96,1600.0,46.4901,46.5138,46.4901,46.5138,1600.0
2005-05-19 13:30:00,58.95,58.95,58.9,58.91,2200.0,46.5059,46.5059,46.4664,46.4743,2200.0
2005-05-19 13:35:00,58.92,58.96,58.92,58.94,1600.0,46.4822,46.5138,46.4822,46.498,1600.0
2005-05-19 13:40:00,58.95,58.96,58.92,58.92,6500.0,46.5059,46.5138,46.4822,46.4822,6500.0
2005-05-19 13:45:00,58.93,58.93,58.92,58.92,500.0,46.4901,46.4901,46.4822,46.4822,500.0
2005-05-19 13:50:00,58.9,58.9,58.83,58.88,3300.0,46.4664,46.4664,46.4112,46.4507,3300.0
2005-05-19 13:55:00,58.89,58.91,58.87,58.87,4000.0,46.4585,46.4743,46.4428,46.4428,4000.0
2005-05-19 14:00:00,58.86,58.92,58.86,58.91,4000.0,46.4349,46.4822,46.4349,46.4743,4000.0
2005-05-19 14:05:00,58.91,58.97,58.91,58.97,4700.0,46.4743,46.5217,46.4743,46.5217,4700.0
2005-05-19 14:10:00,58.99,59.0,58.98,58.99,3200.0,46.5374,46.5453,46.5295,46.5374,3200.0
2005-05-19 14:15:00,58.99,59.05,58.99,59.03,3400.0,46.5374,46.5848,46.5374,46.569,3400.0
2005-05-19 14:20:00,59.05,59.05,59.04,59.04,3700.0,46.5848,46.5848,46.5769,46.5769,3700.0
2005-05-19 14:25:00,59.03,59.04,59.01,59.04,3300.0,46.569,46.5769,46.5532,46.5769,3300.0
2005-05-19 14:30:00,59.05,59.09,59.02,59.06,6400.0,46.5848,46.6163,46.5611,46.5927,6400.0
2005-05-19 14:35:00,59.06,59.06,59.03,59.03,2200.0,46.5927,46.5927,46.569,46.569,2200.0
2005-05-19 14:40:00,59.02,59.04,59.02,59.04,4800.0,46.5611,46.5769,46.5611,46.5769,4800.0
2005-05-19 14:45:00,59.05,59.06,59.03,59.06,7700.0,46.5848,46.5927,46.569,46.5927,7700.0
2005-05-19 14:50:00,59.07,59.16,59.07,59.15,3900.0,46.6005,46.6715,46.6005,46.6637,3900.0
2005-05-19 14:55:00,59.14,59.15,59.12,59.13,4400.0,46.6558,46.6637,46.64,46.6479,4400.0
2005-05-19 15:00:00,59.13,59.22,59.13,59.22,7900.0,46.6479,46.7189,46.6479,46.7189,7900.0
2005-05-19 15:05:00,59.26,59.34,59.26,59.27,8000.0,46.7504,46.8135,46.7504,46.7583,8000.0
2005-05-19 15:10:00,59.28,59.29,59.28,59.29,5200.0,46.7662,46.7741,46.7662,46.7741,5200.0
2005-05-19 15:15:00,59.31,59.41,59.31,59.4,11600.0,46.7899,46.8688,46.7899,46.8609,11600.0
2005-05-19 15:20:00,59.41,59.43,59.4,59.41,8700.0,46.8688,46.8846,46.8609,46.8688,8700.0
2005-05-19 15:25:00,59.4,59.42,59.37,59.4,6600.0,46.8609,46.8767,46.8372,46.8609,6600.0
2005-05-19 15:30:00,59.38,59.38,59.31,59.34,3500.0,46.8451,46.8451,46.7899,46.8135,3500.0
2005-05-19 15:35:00,59.34,59.35,59.29,59.29,4300.0,46.8135,46.8214,46.7741,46.7741,4300.0
2005-05-19 15:40:00,59.3,59.34,59.29,59.32,6200.0,46.782,46.8135,46.7741,46.7978,6200.0
2005-05-19 15:45:00,59.33,59.33,59.32,59.33,2000.0,46.8057,46.8057,46.7978,46.8057,2000.0
2005-05-19 15:50:00,59.29,59.33,59.28,59.33,3600.0,46.7741,46.8057,46.7662,46.8057,3600.0
2005-05-19 15:55:00,59.3,59.33,59.29,59.31,4400.0,46.782,46.8057,46.7741,46.7899,4400.0
2005-05-20 09:35:00,59.5,59.51,59.4,59.48,5700.0,46.9398,46.9477,46.8609,46.924,5700.0
2005-05-20 09:40:00,59.42,59.48,59.33,59.42,2800.0,46.8767,46.924,46.8057,46.8767,2800.0
2005-05-20 09:45:00,59.57,59.57,59.31,59.33,3000.0,46.995,46.995,46.7899,46.8057,3000.0
2005-05-20 09:50:00,59.32,59.32,59.25,59.25,1700.0,46.7978,46.7978,46.7425,46.7425,1700.0
2005-05-20 09:55:00,59.25,59.25,59.18,59.22,1800.0,46.7425,46.7425,46.6873,46.7189,1800.0
2005-05-20 10:00:00,59.22,59.36,59.21,59.36,2700.0,46.7189,46.8293,46.711,46.8293,2700.0
2005-05-20 10:05:00,59.38,59.43,59.38,59.41,5300.0,46.8451,46.8846,46.8451,46.8688,5300.0
2005-05-20 10:10:00,59.37,59.38,59.25,59.28,3100.0,46.8372,46.8451,46.7425,46.7662,3100.0
2005-05-20 10:15:00,59.33,59.34,59.26,59.26,2900.0,46.8057,46.8135,46.7504,46.7504,2900.0
2005-05-20 10:20:00,59.25,59.3,59.22,59.22,2000.0,46.7425,46.782,46.7189,46.7189,2000.0
2005-05-20 10:25:00,59.25,59.36,59.25,59.33,1300.0,46.7425,46.8293,46.7425,46.8057,1300.0
2005-05-20 10:30:00,59.32,59.37,59.32,59.37,1100.0,46.7978,46.8372,46.7978,46.8372,1100.0
2005-05-20 10:35:00,59.35,59.35,59.29,59.29,1600.0,46.8214,46.8214,46.7741,46.7741,1600.0
2005-05-20 10:40:00,59.22,59.26,59.19,59.25,2700.0,46.7189,46.7504,46.6952,46.7425,2700.0
2005-05-20 10:45:00,59.25,59.27,59.25,59.26,1500.0,46.7425,46.7583,46.7425,46.7504,1500.0
2005-05-20 10:50:00,59.26,59.34,59.26,59.29,1000.0,46.7504,46.8135,46.7504,46.7741,1000.0
2005-05-20 10:55:00,59.32,59.32,59.26,59.29,1500.0,46.7978,46.7978,46.7504,46.7741,1500.0
2005-05-20 11:00:00,59.29,59.31,59.26,59.26,3100.0,46.7741,46.7899,46.7504,46.7504,3100.0
2005-05-20 11:05:00,59.26,59.26,59.2,59.2,1800.0,46.7504,46.7504,46.7031,46.7031,1800.0
2005-05-20 11:10:00,59.2,59.2,59.19,59.2,2400.0,46.7031,46.7031,46.6952,46.7031,2400.0
2005-05-20 11:15:00,59.2,59.2,59.18,59.18,1700.0,46.7031,46.7031,46.6873,46.6873,1700.0
2005-05-20 11:20:00,59.19,59.19,59.15,59.16,1000.0,46.6952,46.6952,46.6637,46.6715,1000.0
2005-05-20 11:25:00,59.15,59.15,59.15,59.15,500.0,46.6637,46.6637,46.6637,46.6637,500.0
2005-05-20 11:30:00,59.15,59.15,59.05,59.07,4000.0,46.6637,46.6637,46.5848,46.6005,4000.0
2005-05-20 11:35:00,59.08,59.12,59.07,59.12,1800.0,46.6084,46.64,46.6005,46.64,1800.0
2005-05-20 11:40:00,59.13,59.16,59.13,59.13,1700.0,46.6479,46.6715,46.6479,46.6479,1700.0
2005-05-20 11:45:00,59.14,59.17,59.14,59.16,1800.0,46.6558,46.6794,46.6558,46.6715,1800.0
2005-05-20 11:50:00,59.16,59.16,59.13,59.16,1200.0,46.6715,46.6715,46.6479,46.6715,1200.0
2005-05-20 11:55:00,59.18,59.18,59.13,59.17,500.0,46.6873,46.6873,46.6479,46.6794,500.0
2005-05-20 12:00:00,59.18,59.22,59.18,59.22,400.0,46.6873,46.7189,46.6873,46.7189,400.0
2005-05-20 12:05:00,59.21,59.22,59.21,59.22,1800.0,46.711,46.7189,46.711,46.7189,1800.0
2005-05-20 12:10:00,59.22,59.22,59.21,59.21,500.0,46.7189,46.7189,46.711,46.711,500.0
2005-05-20 12:15:00,59.2,59.2,59.17,59.2,800.0,46.7031,46.7031,46.6794,46.7031,800.0
2005-05-20 12:20:00,59.21,59.29,59.21,59.29,2500.0,46.711,46.7741,46.711,46.7741,2500.0
2005-05-20 12:25:00,59.3,59.3,59.29,59.29,800.0,46.782,46.782,46.7741,46.7741,800.0
2005-05-20 12:30:00,59.3,59.3,59.24,59.26,2300.0,46.782,46.782,46.7347,46.7504,2300.0
2005-05-20 12:35:00,59.27,59.29,59.27,59.29,500.0,46.7583,46.7741,46.7583,46.7741,500.0
2005-05-20 12:40:00,59.3,59.36,59.3,59.36,800.0,46.782,46.8293,46.782,46.8293,800.0
2005-05-20 12:45:00,59.36,59.37,59.35,59.37,300.0,46.8293,46.8372,46.8214,46.8372,300.0
2005-05-20 12:50:00,59.38,59.46,59.38,59.45,1500.0,46.8451,46.9082,46.8451,46.9003,1500.0
2005-05-20 12:55:00,59.48,59.53,59.47,59.48,2500.0,46.924,46.9634,46.9161,46.924,2500.0
2005-05-20 13:00:00,59.52,59.52,59.5,59.51,1400.0,46.9556,46.9556,46.9398,46.9477,1400.0
2005-05-20 13:05:00,59.5,59.5,59.42,59.42,900.0,46.9398,46.9398,46.8767,46.8767,900.0
2005-05-20 13:10:00,59.4,59.4,59.33,59.33,2300.0,46.8609,46.8609,46.8057,46.8057,2300.0
2005-05-20 13:15:00,59.34,59.34,59.33,59.34,1100.0,46.8135,46.8135,46.8057,46.8135,1100.0
2005-05-20 13:20:00,59.33,59.33,59.26,59.26,1100.0,46.8057,46.8057,46.7504,46.7504,1100.0
2005-05-20 13:25:00,59.2,59.2,59.18,59.2,2300.0,46.7031,46.7031,46.6873,46.7031,2300.0
2005-05-20 13:30:00,59.19,59.26,59.19,59.26,1000.0,46.6952,46.7504,46.6952,46.7504,1000.0
2005-05-20 13:35:00,59.24,59.25,59.24,59.25,400.0,46.7347,46.7425,46.7347,46.7425,400.0
2005-05-20 13:40:00,59.24,59.28,59.24,59.28,700.0,46.7347,46.7662,46.7347,46.7662,700.0
2005-05-20 13:45:00,59.28,59.28,59.28,59.28,1200.0,46.7662,46.7662,46.7662,46.7662,1200.0
2005-05-20 13:50:00,59.28,59.34,59.28,59.34,2600.0,46.7662,46.8135,46.7662,46.8135,2600.0
2005-05-20 13:55:00,59.33,59.33,59.27,59.3,900.0,46.8057,46.8057,46.7583,46.782,900.0
2005-05-20 14:00:00,59.3,59.32,59.3,59.32,200.0,46.782,46.7978,46.782,46.7978,200.0
2005-05-20 14:05:00,59.32,59.34,59.32,59.32,1000.0,46.7978,46.8135,46.7978,46.7978,1000.0
2005-05-20 14:10:00,59.34,59.35,59.34,59.35,1900.0,46.8135,46.8214,46.8135,46.8214,1900.0
2005-05-20 14:15:00,59.34,59.34,59.33,59.33,1000.0,46.8135,46.8135,46.8057,46.8057,1000.0
2005-05-20 14:20:00,59.34,59.35,59.34,59.35,2200.0,46.8135,46.8214,46.8135,46.8214,2200.0
2005-05-20 14:25:00,59.33,59.38,59.33,59.38,1900.0,46.8057,46.8451,46.8057,46.8451,1900.0
2005-05-20 14:30:00,59.38,59.43,59.37,59.37,1700.0,46.8451,46.8846,46.8372,46.8372,1700.0
2005-05-20 14:35:00,59.37,59.37,59.36,59.37,800.0,46.8372,46.8372,46.8293,46.8372,800.0
2005-05-20 14:40:00,59.36,59.4,59.36,59.37,1800.0,46.8293,46.8609,46.8293,46.8372,1800.0
2005-05-20 14:45:00,59.37,59.37,59.37,59.37,600.0,46.8372,46.8372,46.8372,46.8372,600.0
2005-05-20 14:50:00,59.38,59.38,59.36,59.37,1100.0,46.8451,46.8451,46.8293,46.8372,1100.0
2005-05-20 14:55:00,59.34,59.37,59.34,59.37,1700.0,46.8135,46.8372,46.8135,46.8372,1700.0
2005-05-20 15:00:00,59.35,59.35,59.34,59.35,1500.0,46.8214,46.8214,46.8135,46.8214,1500.0
2005-05-20 15:05:00,59.35,59.39,59.34,59.36,2000.0,46.8214,46.853,46.8135,46.8293,2000.0
2005-05-20 15:10:00,59.38,59.38,59.37,59.38,2200.0,46.8451,46.8451,46.8372,46.8451,2200.0
2005-05-20 15:15:00,59.38,59.38,59.38,59.38,2200.0,46.8451,46.8451,46.8451,46.8451,2200.0
2005-05-20 15:20:00,59.38,59.39,59.38,59.39,3300.0,46.8451,46.853,46.8451,46.853,3300.0
2005-05-20 15:25:00,59.39,59.4,59.39,59.39,3400.0,46.853,46.8609,46.853,46.853,3400.0
2005-05-20 15:30:00,59.39,59.4,59.38,59.4,4800.0,46.853,46.8609,46.8451,46.8609,4800.0
2005-05-20 15:35:00,59.4,59.48,59.4,59.44,6400.0,46.8609,46.924,46.8609,46.8924,6400.0
2005-05-20 15:40:00,59.44,59.45,59.44,59.44,1100.0,46.8924,46.9003,46.8924,46.8924,1100.0
2005-05-20 15:45:00,59.45,59.45,59.44,59.44,2200.0,46.9003,46.9003,46.8924,46.8924,2200.0
2005-05-20 15:50:00,59.44,59.44,59.42,59.42,3200.0,46.8924,46.8924,46.8767,46.8767,3200.0
2005-05-20 15:55:00,59.43,59.43,59.42,59.43,3900.0,46.8846,46.8846,46.8767,46.8846,3900.0
2005-05-23 09:30:00,59.78,59.78,59.78,59.78,6100.0,47.1607,47.1607,47.1607,47.1607,6100.0
2005-05-23 09:35:00,59.78,59.97,59.78,59.86,2800.0,47.1607,47.3106,47.1607,47.2238,2800.0
2005-05-23 09:40:00,59.87,59.87,59.7,59.8,1500.0,47.2317,47.2317,47.0976,47.1764,1500.0
2005-05-23 09:45:00,59.74,59.9,59.74,59.89,3900.0,47.1291,47.2553,47.1291,47.2474,3900.0
2005-05-23 09:50:00,59.88,59.89,59.75,59.76,2300.0,47.2396,47.2474,47.137,47.1449,2300.0
2005-05-23 09:55:00,59.77,59.79,59.77,59.79,1600.0,47.1528,47.1686,47.1528,47.1686,1600.0
2005-05-23 10:00:00,59.84,59.89,59.81,59.81,12000.0,47.208,47.2474,47.1843,47.1843,12000.0
2005-05-23 10:05:00,59.86,60.0,59.84,60.0,17400.0,47.2238,47.3342,47.208,47.3342,17400.0
2005-05-23 10:10:00,59.95,60.0,59.9,59.98,17900.0,47.2948,47.3342,47.2553,47.3184,17900.0
2005-05-23 10:15:00,59.97,59.98,59.93,59.95,1500.0,47.3106,47.3184,47.279,47.2948,1500.0
2005-05-23 10:20:00,59.95,59.98,59.94,59.98,3000.0,47.2948,47.3184,47.2869,47.3184,3000.0
2005-05-23 10:25:00,59.97,59.97,59.92,59.94,1700.0,47.3106,47.3106,47.2711,47.2869,1700.0
2005-05-23 10:30:00,59.95,60.05,59.95,60.04,2400.0,47.2948,47.3737,47.2948,47.3658,2400.0
2005-05-23 10:35:00,60.07,60.07,60.03,60.04,1400.0,47.3894,47.3894,47.3579,47.3658,1400.0
2005-05-23 10:40:00,60.08,60.15,60.08,60.15,2800.0,47.3973,47.4526,47.3973,47.4526,2800.0
2005-05-23 10:45:00,60.16,60.21,60.08,60.08,4800.0,47.4605,47.4999,47.3973,47.3973,4800.0
2005-05-23 10:50:00,60.06,60.08,60.05,60.08,2600.0,47.3816,47.3973,47.3737,47.3973,2600.0
2005-05-23 10:55:00,60.08,60.15,60.05,60.15,3800.0,47.3973,47.4526,47.3737,47.4526,3800.0
2005-05-23 11:00:00,60.15,60.21,60.11,60.11,23100.0,47.4526,47.4999,47.421,47.421,23100.0
2005-05-23 11:05:00,60.13,60.14,60.1,60.12,3800.0,47.4368,47.4447,47.4131,47.4289,3800.0
2005-05-23 11:10:00,60.09,60.13,60.09,60.09,3600.0,47.4052,47.4368,47.4052,47.4052,3600.0
2005-05-23 11:15:00,60.12,60.16,60.12,60.15,2200.0,47.4289,47.4605,47.4289,47.4526,2200.0
2005-05-23 11:20:00,60.14,60.18,60.14,60.15,6900.0,47.4447,47.4762,47.4447,47.4526,6900.0
2005-05-23 11:25:00,60.18,60.24,60.16,60.24,1300.0,47.4762,47.5236,47.4605,47.5236,1300.0
2005-05-23 11:30:00,60.24,60.24,60.22,60.23,800.0,47.5236,47.5236,47.5078,47.5157,800.0
2005-05-23 11:35:00,60.23,60.25,60.23,60.25,800.0,47.5157,47.5315,47.5157,47.5315,800.0
2005-05-23 11:40:00,60.27,60.32,60.27,60.29,1100.0,47.5472,47.5867,47.5472,47.563,1100.0
2005-05-23 11:45:00,60.29,60.29,60.23,60.27,1700.0,47.563,47.563,47.5157,47.5472,1700.0
2005-05-23 11:50:00,60.29,60.29,60.29,60.29,100.0,47.563,47.563,47.563,47.563,100.0
2005-05-23 11:55:00,60.36,60.36,60.35,60.36,600.0,47.6182,47.6182,47.6103,47.6182,600.0
2005-05-23 12:00:00,60.36,60.4,60.36,60.4,2000.0,47.6182,47.6498,47.6182,47.6498,2000.0
2005-05-23 12:05:00,60.46,60.59,60.46,60.59,5300.0,47.6971,47.7997,47.6971,47.7997,5300.0
2005-05-23 12:10:00,60.57,60.67,60.56,60.65,8400.0,47.7839,47.8628,47.776,47.847,8400.0
2005-05-23 12:15:00,60.69,60.8,60.65,60.8,10500.0,47.8786,47.9653,47.847,47.9653,10500.0
2005-05-23 12:20:00,60.73,60.74,60.64,60.64,4800.0,47.9101,47.918,47.8391,47.8391,4800.0
2005-05-23 12:25:00,60.64,60.69,60.64,60.67,5700.0,47.8391,47.8786,47.8391,47.8628,5700.0
2005-05-23 12:30:00,60.63,60.69,60.63,60.69,3400.0,47.8312,47.8786,47.8312,47.8786,3400.0
2005-05-23 12:35:00,60.72,60.72,60.56,60.56,11300.0,47.9022,47.9022,47.776,47.776,11300.0
2005-05-23 12:40:00,60.55,60.55,60.45,60.48,2500.0,47.7681,47.7681,47.6892,47.7129,2500.0
2005-05-23 12:45:00,60.49,60.5,60.45,60.45,2800.0,47.7208,47.7287,47.6892,47.6892,2800.0
2005-05-23 12:50:00,60.45,60.45,60.37,60.37,4700.0,47.6892,47.6892,47.6261,47.6261,4700.0
2005-05-23 12:55:00,60.35,60.36,60.35,60.36,2300.0,47.6103,47.6182,47.6103,47.6182,2300.0
2005-05-23 13:00:00,60.35,60.38,60.35,60.35,6100.0,47.6103,47.634,47.6103,47.6103,6100.0
2005-05-23 13:05:00,60.34,60.36,60.31,60.36,10300.0,47.6025,47.6182,47.5788,47.6182,10300.0
2005-05-23 13:10:00,60.35,60.41,60.35,60.41,6800.0,47.6103,47.6577,47.6103,47.6577,6800.0
2005-05-23 13:15:00,60.42,60.43,60.42,60.43,700.0,47.6656,47.6735,47.6656,47.6735,700.0
2005-05-23 13:20:00,60.44,60.56,60.44,60.56,2900.0,47.6813,47.776,47.6813,47.776,2900.0
2005-05-23 13:25:00,60.57,60.57,60.52,60.52,2900.0,47.7839,47.7839,47.7445,47.7445,2900.0
2005-05-23 13:30:00,60.52,60.56,60.52,60.56,2300.0,47.7445,47.776,47.7445,47.776,2300.0
2005-05-23 13:35:00,60.6,60.73,60.59,60.73,7800.0,47.8076,47.9101,47.7997,47.9101,7800.0
2005-05-23 13:40:00,60.68,60.68,60.66,60.66,2100.0,47.8707,47.8707,47.8549,47.8549,2100.0
2005-05-23 13:45:00,60.66,60.66,60.66,60.66,1600.0,47.8549,47.8549,47.8549,47.8549,1600.0
2005-05-23 13:50:00,60.66,60.68,60.66,60.66,4100.0,47.8549,47.8707,47.8549,47.8549,4100.0
2005-05-23 13:55:00,60.66,60.67,60.63,60.65,3600.0,47.8549,47.8628,47.8312,47.847,3600.0
2005-05-23 14:00:00,60.65,60.66,60.65,60.66,2700.0,47.847,47.8549,47.847,47.8549,2700.0
2005-05-23 14:05:00,60.65,60.87,60.65,60.87,5100.0,47.847,48.0206,47.847,48.0206,5100.0
2005-05-23 14:10:00,60.86,60.89,60.84,60.85,3100.0,48.0127,48.0363,47.9969,48.0048,3100.0
2005-05-23 14:15:00,60.85,60.91,60.82,60.91,2500.0,48.0048,48.0521,47.9811,48.0521,2500.0
2005-05-23 14:20:00,60.92,61.02,60.89,61.02,8800.0,48.06,48.1389,48.0363,48.1389,8800.0
2005-05-23 14:25:00,61.03,61.11,61.01,61.01,20100.0,48.1468,48.2099,48.131,48.131,20100.0
2005-05-23 14:30:00,61.05,61.05,60.92,60.92,5200.0,48.1626,48.1626,48.06,48.06,5200.0
2005-05-23 14:35:00,60.92,60.98,60.89,60.98,3600.0,48.06,48.1074,48.0363,48.1074,3600.0
2005-05-23 14:40:00,60.99,61.05,60.99,61.05,2900.0,48.1152,48.1626,48.1152,48.1626,2900.0
2005-05-23 14:45:00,61.07,61.07,61.05,61.05,1900.0,48.1784,48.1784,48.1626,48.1626,1900.0
2005-05-23 14:50:00,61.06,61.06,61.03,61.05,2900.0,48.1705,48.1705,48.1468,48.1626,2900.0
2005-05-23 14:55:00,61.02,61.02,60.98,60.98,1200.0,48.1389,48.1389,48.1074,48.1074,1200.0
2005-05-23 15:00:00,60.95,60.95,60.93,60.93,2300.0,48.0837,48.0837,48.0679,48.0679,2300.0
2005-05-23 15:05:00,60.91,60.91,60.89,60.91,4100.0,48.0521,48.0521,48.0363,48.0521,4100.0
2005-05-23 15:10:00,60.91,60.95,60.91,60.92,1600.0,48.0521,48.0837,48.0521,48.06,1600.0
2005-05-23 15:15:00,60.93,60.93,60.89,60.9,4100.0,48.0679,48.0679,48.0363,48.0442,4100.0
2005-05-23 15:20:00,60.89,60.9,60.81,60.81,4600.0,48.0363,48.0442,47.9732,47.9732,4600.0
2005-05-23 15:25:00,60.8,60.8,60.71,60.71,2100.0,47.9653,47.9653,47.8943,47.8943,2100.0
2005-05-23 15:30:00,60.7,60.73,60.69,60.73,7800.0,47.8865,47.9101,47.8786,47.9101,7800.0
2005-05-23 15:35:00,60.71,60.79,60.71,60.76,3000.0,47.8943,47.9575,47.8943,47.9338,3000.0
2005-05-23 15:40:00,60.76,60.76,60.7,60.7,2000.0,47.9338,47.9338,47.8865,47.8865,2000.0
2005-05-23 15:45:00,60.7,60.7,60.65,60.66,2800.0,47.8865,47.8865,47.847,47.8549,2800.0
2005-05-23 15:50:00,60.66,60.77,60.66,60.73,9600.0,47.8549,47.9417,47.8549,47.9101,9600.0
2005-05-23 15:55:00,60.73,60.89,60.73,60.87,20100.0,47.9101,48.0363,47.9101,48.0206,20100.0
2005-05-24 09:30:00,60.77,60.85,60.77,60.84,2400.0,47.9417,48.0048,47.9417,47.9969,2400.0
2005-05-24 09:35:00,60.82,60.83,60.68,60.68,5500.0,47.9811,47.989,47.8707,47.8707,5500.0
2005-05-24 09:40:00,60.68,60.68,60.46,60.46,2800.0,47.8707,47.8707,47.6971,47.6971,2800.0
2005-05-24 09:45:00,60.53,60.53,60.45,60.51,2800.0,47.7523,47.7523,47.6892,47.7366,2800.0
2005-05-24 09:50:00,60.51,60.54,60.51,60.54,1200.0,47.7366,47.7602,47.7366,47.7602,1200.0
2005-05-24 09:55:00,60.6,60.61,60.6,60.61,1200.0,47.8076,47.8155,47.8076,47.8155,1200.0
2005-05-24 10:00:00,60.67,60.67,60.52,60.52,3200.0,47.8628,47.8628,47.7445,47.7445,3200.0
2005-05-24 10:05:00,60.52,60.52,60.38,60.38,2000.0,47.7445,47.7445,47.634,47.634,2000.0
2005-05-24 10:10:00,60.38,60.44,60.38,60.43,1700.0,47.634,47.6813,47.634,47.6735,1700.0
2005-05-24 10:15:00,60.43,60.46,60.39,60.46,2700.0,47.6735,47.6971,47.6419,47.6971,2700.0
2005-05-24 10:20:00,60.47,60.47,60.4,60.43,2200.0,47.705,47.705,47.6498,47.6735,2200.0
2005-05-24 10:25:00,60.43,60.46,60.43,60.46,1200.0,47.6735,47.6971,47.6735,47.6971,1200.0
2005-05-24 10:30:00,60.45,60.56,60.45,60.56,1800.0,47.6892,47.776,47.6892,47.776,1800.0
2005-05-24 10:35:00,60.56,60.58,60.47,60.48,4200.0,47.776,47.7918,47.705,47.7129,4200.0
2005-05-24 10:40:00,60.49,60.53,60.49,60.51,1900.0,47.7208,47.7523,47.7208,47.7366,1900.0
2005-05-24 10:45:00,60.52,60.55,60.5,60.55,5000.0,47.7445,47.7681,47.7287,47.7681,5000.0
2005-05-24 10:50:00,60.57,60.64,60.57,60.6,3000.0,47.7839,47.8391,47.7839,47.8076,3000.0
2005-05-24 10:55:00,60.61,60.67,60.6,60.67,5300.0,47.8155,47.8628,47.8076,47.8628,5300.0
2005-05-24 11:00:00,60.67,60.67,60.63,60.63,1900.0,47.8628,47.8628,47.8312,47.8312,1900.0
2005-05-24 11:05:00,60.62,60.74,60.62,60.74,2800.0,47.8233,47.918,47.8233,47.918,2800.0
2005-05-24 11:10:00,60.75,60.81,60.75,60.8,2300.0,47.9259,47.9732,47.9259,47.9653,2300.0
2005-05-24 11:15:00,60.8,60.9,60.8,60.9,3300.0,47.9653,48.0442,47.9653,48.0442,3300.0
2005-05-24 11:20:00,60.94,61.09,60.93,61.08,7500.0,48.0758,48.1941,48.0679,48.1862,7500.0
2005-05-24 11:25:00,61.07,61.07,61.04,61.04,6600.0,48.1784,48.1784,48.1547,48.1547,6600.0
2005-05-24 11:30:00,61.05,61.05,61.03,61.03,2600.0,48.1626,48.1626,48.1468,48.1468,2600.0
2005-05-24 11:35:00,60.99,61.01,60.9,60.95,6400.0,48.1152,48.131,48.0442,48.0837,6400.0
2005-05-24 11:40:00,60.95,60.95,60.91,60.91,2500.0,48.0837,48.0837,48.0521,48.0521,2500.0
2005-05-24 11:45:00,60.91,60.91,60.9,60.91,3400.0,48.0521,48.0521,48.0442,48.0521,3400.0
2005-05-24 11:50:00,60.91,60.93,60.89,60.89,2000.0,48.0521,48.0679,48.0363,48.0363,2000.0
2005-05-24 11:55:00,60.9,60.9,60.66,60.76,14600.0,48.0442,48.0442,47.8549,47.9338,14600.0
2005-05-24 12:00:00,60.77,60.85,60.77,60.85,1500.0,47.9417,48.0048,47.9417,48.0048,1500.0
2005-05-24 12:05:00,60.87,60.87,60.86,60.86,700.0,48.0206,48.0206,48.0127,48.0127,700.0
2005-05-24 12:10:00,60.86,60.87,60.84,60.87,1500.0,48.0127,48.0206,47.9969,48.0206,1500.0
2005-05-24 12:15:00,60.87,60.9,60.85,60.85,5300.0,48.0206,48.0442,48.0048,48.0048,5300.0
2005-05-24 12:20:00,60.85,60.87,60.85,60.86,2200.0,48.0048,48.0206,48.0048,48.0127,2200.0
2005-05-24 12:25:00,60.87,60.87,60.85,60.85,300.0,48.0206,48.0206,48.0048,48.0048,300.0
2005-05-24 12:30:00,60.85,60.85,60.8,60.82,1500.0,48.0048,48.0048,47.9653,47.9811,1500.0
2005-05-24 12:35:00,60.8,60.8,60.8,60.8,1000.0,47.9653,47.9653,47.9653,47.9653,1000.0
2005-05-24 12:40:00,60.8,60.8,60.76,60.76,400.0,47.9653,47.9653,47.9338,47.9338,400.0
2005-05-24 12:45:00,60.77,60.84,60.77,60.84,1200.0,47.9417,47.9969,47.9417,47.9969,1200.0
2005-05-24 12:50:00,60.81,60.86,60.81,60.86,800.0,47.9732,48.0127,47.9732,48.0127,800.0
2005-05-24 12:55:00,60.86,60.87,60.85,60.85,1400.0,48.0127,48.0206,48.0048,48.0048,1400.0
2005-05-24 13:00:00,60.83,60.83,60.81,60.82,1200.0,47.989,47.989,47.9732,47.9811,1200.0
2005-05-24 13:05:00,60.82,60.82,60.82,60.82,500.0,47.9811,47.9811,47.9811,47.9811,500.0
2005-05-24 13:10:00,60.79,60.79,60.75,60.77,2800.0,47.9575,47.9575,47.9259,47.9417,2800.0
2005-05-24 13:15:00,60.77,60.77,60.75,60.75,1400.0,47.9417,47.9417,47.9259,47.9259,1400.0
2005-05-24 13:20:00,60.75,60.76,60.75,60.76,1500.0,47.9259,47.9338,47.9259,47.9338,1500.0
2005-05-24 13:25:00,60.82,60.84,60.82,60.84,1000.0,47.9811,47.9969,47.9811,47.9969,1000.0
2005-05-24 13:30:00,60.83,60.84,60.83,60.83,1300.0,47.989,47.9969,47.989,47.989,1300.0
2005-05-24 13:35:00,60.84,60.86,60.84,60.86,2100.0,47.9969,48.0127,47.9969,48.0127,2100.0
2005-05-24 13:40:00,60.85,60.85,60.79,60.8,2100.0,48.0048,48.0048,47.9575,47.9653,2100.0
2005-05-24 13:45:00,60.82,60.82,60.81,60.82,1600.0,47.9811,47.9811,47.9732,47.9811,1600.0
2005-05-24 13:50:00,60.82,60.83,60.8,60.82,3100.0,47.9811,47.989,47.9653,47.9811,3100.0
2005-05-24 13:55:00,60.82,60.86,60.82,60.86,4000.0,47.9811,48.0127,47.9811,48.0127,4000.0
2005-05-24 14:00:00,60.86,60.86,60.7,60.75,8300.0,48.0127,48.0127,47.8865,47.9259,8300.0
2005-05-24 14:05:00,60.7,60.81,60.7,60.81,4000.0,47.8865,47.9732,47.8865,47.9732,4000.0
2005-05-24 14:10:00,60.83,60.87,60.77,60.86,4000.0,47.989,48.0206,47.9417,48.0127,4000.0
2005-05-24 14:15:00,60.86,60.88,60.85,60.87,3900.0,48.0127,48.0285,48.0048,48.0206,3900.0
2005-05-24 14:20:00,60.89,61.0,60.89,60.96,2400.0,48.0363,48.1231,48.0363,48.0916,2400.0
2005-05-24 14:25:00,61.0,61.07,60.99,61.07,4300.0,48.1231,48.1784,48.1152,48.1784,4300.0
2005-05-24 14:30:00,61.03,61.05,60.99,60.99,2900.0,48.1468,48.1626,48.1152,48.1152,2900.0
2005-05-24 14:35:00,60.97,60.98,60.92,60.92,4900.0,48.0995,48.1074,48.06,48.06,4900.0
2005-05-24 14:40:00,60.89,60.89,60.79,60.79,2800.0,48.0363,48.0363,47.9575,47.9575,2800.0
2005-05-24 14:45:00,60.79,60.8,60.78,60.79,5800.0,47.9575,47.9653,47.9496,47.9575,5800.0
2005-05-24 14:50:00,60.81,60.86,60.79,60.84,5400.0,47.9732,48.0127,47.9575,47.9969,5400.0
2005-05-24 14:55:00,60.83,60.85,60.8,60.85,5300.0,47.989,48.0048,47.9653,48.0048,5300.0
2005-05-24 15:00:00,60.92,60.92,60.87,60.87,2000.0,48.06,48.06,48.0206,48.0206,2000.0
2005-05-24 15:05:00,60.87,60.91,60.87,60.91,7500.0,48.0206,48.0521,48.0206,48.0521,7500.0
2005-05-24 15:10:00,60.93,60.94,60.92,60.93,5500.0,48.0679,48.0758,48.06,48.0679,5500.0
2005-05-24 15:15:00,60.93,60.93,60.92,60.93,6800.0,48.0679,48.0679,48.06,48.0679,6800.0
2005-05-24 15:20:00,60.94,61.0,60.94,61.0,8400.0,48.0758,48.1231,48.0758,48.1231,8400.0
2005-05-24 15:25:00,61.01,61.14,61.01,61.12,5500.0,48.131,48.2336,48.131,48.2178,5500.0
2005-05-24 15:30:00,61.12,61.12,61.06,61.06,5100.0,48.2178,48.2178,48.1705,48.1705,5100.0
2005-05-24 15:35:00,61.06,61.1,61.03,61.09,5300.0,48.1705,48.202,48.1468,48.1941,5300.0
2005-05-24 15:40:00,61.08,61.09,61.02,61.03,4000.0,48.1862,48.1941,48.1389,48.1468,4000.0
2005-05-24 15:45:00,61.02,61.03,61.01,61.02,3600.0,48.1389,48.1468,48.131,48.1389,3600.0
2005-05-24 15:50:00,61.01,61.05,61.0,61.05,8800.0,48.131,48.1626,48.1231,48.1626,8800.0
2005-05-24 15:55:00,61.06,61.14,61.0,61.07,11100.0,48.1705,48.2336,48.1231,48.1784,11100.0
2005-05-25 09:30:00,61.0,61.0,60.92,60.94,2100.0,48.1231,48.1231,48.06,48.0758,2100.0
2005-05-25 09:35:00,61.0,61.0,60.88,60.88,2000.0,48.1231,48.1231,48.0285,48.0285,2000.0
2005-05-25 09:40:00,60.9,60.95,60.87,60.89,2900.0,48.0442,48.0837,48.0206,48.0363,2900.0
2005-05-25 09:45:00,60.89,60.9,60.82,60.85,2500.0,48.0363,48.0442,47.9811,48.0048,2500.0
2005-05-25 09:50:00,60.89,60.94,60.83,60.86,3800.0,48.0363,48.0758,47.989,48.0127,3800.0
2005-05-25 09:55:00,60.8,60.9,60.8,60.9,2600.0,47.9653,48.0442,47.9653,48.0442,2600.0
2005-05-25 10:00:00,60.95,60.95,60.68,60.71,4100.0,48.0837,48.0837,47.8707,47.8943,4100.0
2005-05-25 10:05:00,60.73,60.74,60.63,60.65,4200.0,47.9101,47.918,47.8312,47.847,4200.0
2005-05-25 10:10:00,60.65,60.67,60.64,60.67,5900.0,47.847,47.8628,47.8391,47.8628,5900.0
2005-05-25 10:15:00,60.67,60.71,60.66,60.71,4500.0,47.8628,47.8943,47.8549,47.8943,4500.0
2005-05-25 10:20:00,60.71,60.78,60.71,60.78,6100.0,47.8943,47.9496,47.8943,47.9496,6100.0
2005-05-25 10:25:00,60.78,60.88,60.78,60.87,3700.0,47.9496,48.0285,47.9496,48.0206,3700.0
2005-05-25 10:30:00,60.87,60.88,60.79,60.84,9200.0,48.0206,48.0285,47.9575,47.9969,9200.0
2005-05-25 10:35:00,60.86,60.93,60.85,60.91,4500.0,48.0127,48.0679,48.0048,48.0521,4500.0
2005-05-25 10:40:00,60.99,60.99,60.93,60.93,4600.0,48.1152,48.1152,48.0679,48.0679,4600.0
2005-05-25 10:45:00,60.94,60.94,60.92,60.92,1800.0,48.0758,48.0758,48.06,48.06,1800.0
2005-05-25 10:50:00,60.9,60.9,60.81,60.82,4300.0,48.0442,48.0442,47.9732,47.9811,4300.0
2005-05-25 10:55:00,60.83,60.83,60.69,60.69,1400.0,47.989,47.989,47.8786,47.8786,1400.0
2005-05-25 11:00:00,60.7,60.72,60.69,60.71,2800.0,47.8865,47.9022,47.8786,47.8943,2800.0
2005-05-25 11:05:00,60.71,60.72,60.7,60.72,2200.0,47.8943,47.9022,47.8865,47.9022,2200.0
2005-05-25 11:10:00,60.74,60.81,60.74,60.81,1800.0,47.918,47.9732,47.918,47.9732,1800.0
2005-05-25 11:15:00,60.8,60.82,60.79,60.81,2100.0,47.9653,47.9811,47.9575,47.9732,2100.0
2005-05-25 11:20:00,60.85,60.93,60.85,60.91,1900.0,48.0048,48.0679,48.0048,48.0521,1900.0
2005-05-25 11:25:00,60.96,61.0,60.96,60.99,2300.0,48.0916,48.1231,48.0916,48.1152,2300.0
2005-05-25 11:30:00,61.0,61.01,61.0,61.0,2300.0,48.1231,48.131,48.1231,48.1231,2300.0
2005-05-25 11:35:00,61.01,61.06,61.01,61.03,2800.0,48.131,48.1705,48.131,48.1468,2800.0
2005-05-25 11:40:00,61.0,61.0,60.95,60.95,2100.0,48.1231,48.1231,48.0837,48.0837,2100.0
2005-05-25 11:45:00,60.95,60.95,60.91,60.93,2600.0,48.0837,48.0837,48.0521,48.0679,2600.0
2005-05-25 11:50:00,60.93,60.96,60.91,60.96,3400.0,48.0679,48.0916,48.0521,48.0916,3400.0
2005-05-25 11:55:00,60.96,60.96,60.96,60.96,600.0,48.0916,48.0916,48.0916,48.0916,600.0
2005-05-25 12:00:00,60.97,60.97,60.93,60.94,1700.0,48.0995,48.0995,48.0679,48.0758,1700.0
2005-05-25 12:05:00,60.93,60.96,60.93,60.94,2400.0,48.0679,48.0916,48.0679,48.0758,2400.0
2005-05-25 12:10:00,60.93,60.94,60.91,60.93,1700.0,48.0679,48.0758,48.0521,48.0679,1700.0
2005-05-25 12:15:00,60.93,60.93,60.93,60.93,1000.0,48.0679,48.0679,48.0679,48.0679,1000.0
2005-05-25 12:20:00,60.93,60.95,60.93,60.95,900.0,48.0679,48.0837,48.0679,48.0837,900.0
2005-05-25 12:25:00,60.95,60.95,60.95,60.95,400.0,48.0837,48.0837,48.0837,48.0837,400.0
2005-05-25 12:30:00,60.95,60.95,60.91,60.94,2700.0,48.0837,48.0837,48.0521,48.0758,2700.0
2005-05-25 12:35:00,60.92,60.94,60.9,60.94,2300.0,48.06,48.0758,48.0442,48.0758,2300.0
2005-05-25 12:40:00,60.94,60.94,60.94,60.94,100.0,48.0758,48.0758,48.0758,48.0758,100.0
2005-05-25 12:45:00,60.94,60.98,60.94,60.97,1500.0,48.0758,48.1074,48.0758,48.0995,1500.0
2005-05-25 12:50:00,60.97,60.98,60.97,60.98,2100.0,48.0995,48.1074,48.0995,48.1074,2100.0
2005-05-25 12:55:00,60.99,60.99,60.98,60.99,700.0,48.1152,48.1152,48.1074,48.1152,700.0
2005-05-25 13:00:00,60.98,60.98,60.96,60.96,2000.0,48.1074,48.1074,48.0916,48.0916,2000.0
2005-05-25 13:05:00,60.96,60.97,60.95,60.97,2300.0,48.0916,48.0995,48.0837,48.0995,2300.0
2005-05-25 13:10:00,60.96,60.97,60.95,60.95,1400.0,48.0916,48.0995,48.0837,48.0837,1400.0
2005-05-25 13:15:00,60.94,60.97,60.94,60.96,1700.0,48.0758,48.0995,48.0758,48.0916,1700.0
2005-05-25 13:20:00,60.96,60.96,60.92,60.94,1800.0,48.0916,48.0916,48.06,48.0758,1800.0
2005-05-25 13:25:00,60.92,60.94,60.9,60.91,2500.0,48.06,48.0758,48.0442,48.0521,2500.0
2005-05-25 13:30:00,60.91,60.94,60.9,60.93,5500.0,48.0521,48.0758,48.0442,48.0679,5500.0
2005-05-25 13:35:00,60.93,60.94,60.91,60.91,1300.0,48.0679,48.0758,48.0521,48.0521,1300.0
2005-05-25 13:40:00,60.92,60.94,60.92,60.94,1500.0,48.06,48.0758,48.06,48.0758,1500.0
2005-05-25 13:45:00,60.94,60.95,60.94,60.95,2800.0,48.0758,48.0837,48.0758,48.0837,2800.0
2005-05-25 13:50:00,60.95,60.96,60.95,60.95,2100.0,48.0837,48.0916,48.0837,48.0837,2100.0
2005-05-25 13:55:00,60.98,60.98,60.98,60.98,400.0,48.1074,48.1074,48.1074,48.1074,400.0
2005-05-25 14:00:00,60.99,61.06,60.99,61.04,5300.0,48.1152,48.1705,48.1152,48.1547,5300.0
2005-05-25 14:05:00,61.04,61.08,61.04,61.08,4400.0,48.1547,48.1862,48.1547,48.1862,4400.0
2005-05-25 14:10:00,61.07,61.07,61.06,61.06,2100.0,48.1784,48.1784,48.1705,48.1705,2100.0
2005-05-25 14:15:00,61.07,61.07,61.03,61.03,1200.0,48.1784,48.1784,48.1468,48.1468,1200.0
2005-05-25 14:20:00,61.0,61.0,60.93,60.96,3800.0,48.1231,48.1231,48.0679,48.0916,3800.0
2005-05-25 14:25:00,60.93,61.0,60.93,61.0,1900.0,48.0679,48.1231,48.0679,48.1231,1900.0
2005-05-25 14:30:00,61.0,61.26,61.0,61.15,4000.0,48.1231,48.3282,48.1231,48.2415,4000.0
2005-05-25 14:35:00,61.15,61.15,61.0,61.04,1700.0,48.2415,48.2415,48.1231,48.1547,1700.0
2005-05-25 14:40:00,61.05,61.08,60.99,61.08,2500.0,48.1626,48.1862,48.1152,48.1862,2500.0
2005-05-25 14:45:00,61.09,61.11,61.09,61.1,800.0,48.1941,48.2099,48.1941,48.202,800.0
2005-05-25 14:50:00,61.11,61.11,61.11,61.11,1700.0,48.2099,48.2099,48.2099,48.2099,1700.0
2005-05-25 14:55:00,61.1,61.1,61.06,61.09,2400.0,48.202,48.202,48.1705,48.1941,2400.0
2005-05-25 15:00:00,61.08,61.08,61.01,61.01,1300.0,48.1862,48.1862,48.131,48.131,1300.0
2005-05-25 15:05:00,61.01,61.01,60.95,60.95,1700.0,48.131,48.131,48.0837,48.0837,1700.0
2005-05-25 15:10:00,60.95,61.03,60.95,60.98,3800.0,48.0837,48.1468,48.0837,48.1074,3800.0
2005-05-25 15:15:00,60.98,60.98,60.84,60.84,2700.0,48.1074,48.1074,47.9969,47.9969,2700.0
2005-05-25 15:20:00,60.89,60.91,60.89,60.9,2600.0,48.0363,48.0521,48.0363,48.0442,2600.0
2005-05-25 15:25:00,60.87,60.87,60.82,60.82,2400.0,48.0206,48.0206,47.9811,47.9811,2400.0
2005-05-25 15:30:00,60.81,60.82,60.78,60.81,4000.0,47.9732,47.9811,47.9496,47.9732,4000.0
2005-05-25 15:35:00,60.82,60.89,60.82,60.89,2200.0,47.9811,48.0363,47.9811,48.0363,2200.0
2005-05-25 15:40:00,60.89,60.89,60.73,60.73,2900.0,48.0363,48.0363,47.9101,47.9101,2900.0
2005-05-25 15:45:00,60.74,60.76,60.74,60.74,3000.0,47.918,47.9338,47.918,47.918,3000.0
2005-05-25 15:50:00,60.74,60.74,60.61,60.67,5100.0,47.918,47.918,47.8155,47.8628,5100.0
2005-05-25 15:55:00,60.67,60.72,60.66,60.72,3000.0,47.8628,47.9022,47.8549,47.9022,3000.0
2005-05-26 09:30:00,60.81,60.94,60.81,60.94,1800.0,47.9732,48.0758,47.9732,48.0758,1800.0
2005-05-26 09:35:00,60.95,61.3,60.95,61.3,2300.0,48.0837,48.3598,48.0837,48.3598,2300.0
2005-05-26 09:40:00,61.39,61.6,61.39,61.6,6800.0,48.4308,48.5965,48.4308,48.5965,6800.0
2005-05-26 09:45:00,61.6,61.8,61.6,61.72,2200.0,48.5965,48.7543,48.5965,48.6911,2200.0
2005-05-26 09:50:00,61.77,61.79,61.54,61.54,5500.0,48.7306,48.7464,48.5491,48.5491,5500.0
2005-05-26 09:55:00,61.54,61.61,61.47,61.49,14100.0,48.5491,48.6044,48.4939,48.5097,14100.0
2005-05-26 10:00:00,61.49,61.61,61.47,61.61,6700.0,48.5097,48.6044,48.4939,48.6044,6700.0
2005-05-26 10:05:00,61.61,61.77,61.58,61.77,5500.0,48.6044,48.7306,48.5807,48.7306,5500.0
2005-05-26 10:10:00,61.8,61.8,61.66,61.72,3900.0,48.7543,48.7543,48.6438,48.6911,3900.0
2005-05-26 10:15:00,61.71,61.86,61.71,61.86,3400.0,48.6833,48.8016,48.6833,48.8016,3400.0
2005-05-26 10:20:00,61.96,62.1,61.88,61.88,8400.0,48.8805,48.9909,48.8174,48.8174,8400.0
2005-05-26 10:25:00,61.88,61.9,61.77,61.8,7500.0,48.8174,48.8331,48.7306,48.7543,7500.0
2005-05-26 10:30:00,61.8,61.99,61.8,61.96,1700.0,48.7543,48.9041,48.7543,48.8805,1700.0
2005-05-26 10:35:00,62.0,62.0,61.77,61.78,3200.0,48.912,48.912,48.7306,48.7385,3200.0
2005-05-26 10:40:00,61.77,61.77,61.72,61.74,700.0,48.7306,48.7306,48.6911,48.7069,700.0
2005-05-26 10:45:00,61.76,61.77,61.67,61.77,1100.0,48.7227,48.7306,48.6517,48.7306,1100.0
2005-05-26 10:50:00,61.78,61.79,61.77,61.78,700.0,48.7385,48.7464,48.7306,48.7385,700.0
2005-05-26 10:55:00,61.74,61.79,61.69,61.74,2000.0,48.7069,48.7464,48.6675,48.7069,2000.0
2005-05-26 11:00:00,61.74,61.74,61.68,61.68,1600.0,48.7069,48.7069,48.6596,48.6596,1600.0
2005-05-26 11:05:00,61.63,61.7,61.63,61.7,1100.0,48.6201,48.6754,48.6201,48.6754,1100.0
2005-05-26 11:10:00,61.7,61.7,61.66,61.66,1600.0,48.6754,48.6754,48.6438,48.6438,1600.0
2005-05-26 11:15:00,61.69,61.69,61.62,61.66,3700.0,48.6675,48.6675,48.6122,48.6438,3700.0
2005-05-26 11:20:00,61.66,61.66,61.65,61.65,400.0,48.6438,48.6438,48.6359,48.6359,400.0
2005-05-26 11:25:00,61.65,61.7,61.65,61.7,300.0,48.6359,48.6754,48.6359,48.6754,300.0
2005-05-26 11:30:00,61.67,61.69,61.67,61.68,1200.0,48.6517,48.6675,48.6517,48.6596,1200.0
2005-05-26 11:35:00,61.68,61.72,61.68,61.72,4100.0,48.6596,48.6911,48.6596,48.6911,4100.0
2005-05-26 11:40:00,61.72,61.75,61.72,61.73,1000.0,48.6911,48.7148,48.6911,48.699,1000.0
2005-05-26 11:45:00,61.72,61.72,61.68,61.7,600.0,48.6911,48.6911,48.6596,48.6754,600.0
2005-05-26 11:50:00,61.7,61.7,61.61,61.61,3400.0,48.6754,48.6754,48.6044,48.6044,3400.0
2005-05-26 11:55:00,61.62,61.67,61.61,61.67,500.0,48.6122,48.6517,48.6044,48.6517,500.0
2005-05-26 12:00:00,61.63,61.65,61.61,61.61,400.0,48.6201,48.6359,48.6044,48.6044,400.0
2005-05-26 12:05:00,61.62,61.62,61.57,61.57,1500.0,48.6122,48.6122,48.5728,48.5728,1500.0
2005-05-26 12:10:00,61.61,61.61,61.61,61.61,200.0,48.6044,48.6044,48.6044,48.6044,200.0
2005-05-26 12:15:00,61.62,61.63,61.62,61.63,1600.0,48.6122,48.6201,48.6122,48.6201,1600.0
2005-05-26 12:20:00,61.63,61.63,61.62,61.62,1300.0,48.6201,48.6201,48.6122,48.6122,1300.0
2005-05-26 12:25:00,61.6,61.66,61.6,61.66,2600.0,48.5965,48.6438,48.5965,48.6438,2600.0
2005-05-26 12:30:00,61.65,61.65,61.6,61.6,1300.0,48.6359,48.6359,48.5965,48.5965,1300.0
2005-05-26 12:35:00,61.59,61.59,61.57,61.57,1400.0,48.5886,48.5886,48.5728,48.5728,1400.0
2005-05-26 12:40:00,61.57,61.58,61.57,61.58,900.0,48.5728,48.5807,48.5728,48.5807,900.0
2005-05-26 12:45:00,61.58,61.58,61.58,61.58,1000.0,48.5807,48.5807,48.5807,48.5807,1000.0
2005-05-26 12:50:00,61.59,61.62,61.59,61.62,1900.0,48.5886,48.6122,48.5886,48.6122,1900.0
2005-05-26 12:55:00,61.63,61.63,61.6,61.6,1300.0,48.6201,48.6201,48.5965,48.5965,1300.0
2005-05-26 13:00:00,61.62,61.63,61.61,61.62,900.0,48.6122,48.6201,48.6044,48.6122,900.0
2005-05-26 13:05:00,61.62,61.69,61.62,61.69,700.0,48.6122,48.6675,48.6122,48.6675,700.0
2005-05-26 13:10:00,61.66,61.66,61.66,61.66,700.0,48.6438,48.6438,48.6438,48.6438,700.0
2005-05-26 13:15:00,61.65,61.76,61.65,61.69,10000.0,48.6359,48.7227,48.6359,48.6675,10000.0
2005-05-26 13:20:00,61.7,61.75,61.69,61.71,8300.0,48.6754,48.7148,48.6675,48.6833,8300.0
2005-05-26 13:25:00,61.73,61.74,61.73,61.74,300.0,48.699,48.7069,48.699,48.7069,300.0
2005-05-26 13:30:00,61.77,61.79,61.77,61.79,600.0,48.7306,48.7464,48.7306,48.7464,600.0
2005-05-26 13:35:00,61.83,61.87,61.83,61.87,800.0,48.7779,48.8095,48.7779,48.8095,800.0
2005-05-26 13:40:00,61.87,61.88,61.87,61.87,1300.0,48.8095,48.8174,48.8095,48.8095,1300.0
2005-05-26 13:45:00,61.87,61.87,61.87,61.87,0.0,48.8095,48.8095,48.8095,48.8095,0.0
2005-05-26 13:50:00,61.88,61.88,61.81,61.85,2200.0,48.8174,48.8174,48.7621,48.7937,2200.0
2005-05-26 13:55:00,61.87,61.89,61.87,61.89,400.0,48.8095,48.8253,48.8095,48.8253,400.0
2005-05-26 14:00:00,61.9,61.9,61.89,61.89,1200.0,48.8331,48.8331,48.8253,48.8253,1200.0
2005-05-26 14:05:00,61.89,61.89,61.88,61.88,1300.0,48.8253,48.8253,48.8174,48.8174,1300.0
2005-05-26 14:10:00,61.88,61.88,61.88,61.88,0.0,48.8174,48.8174,48.8174,48.8174,0.0
2005-05-26 14:15:00,61.88,61.89,61.88,61.89,800.0,48.8174,48.8253,48.8174,48.8253,800.0
2005-05-26 14:20:00,61.87,61.88,61.86,61.87,1300.0,48.8095,48.8174,48.8016,48.8095,1300.0
2005-05-26 14:25:00,61.86,61.9,61.86,61.9,300.0,48.8016,48.8331,48.8016,48.8331,300.0
2005-05-26 14:30:00,61.91,61.91,61.84,61.84,2000.0,48.841,48.841,48.7858,48.7858,2000.0
2005-05-26 14:35:00,61.84,61.84,61.81,61.82,800.0,48.7858,48.7858,48.7621,48.77,800.0
2005-05-26 14:40:00,61.81,61.82,61.81,61.82,300.0,48.7621,48.77,48.7621,48.77,300.0
2005-05-26 14:45:00,61.82,61.86,61.81,61.86,1300.0,48.77,48.8016,48.7621,48.8016,1300.0
2005-05-26 14:50:00,61.84,61.84,61.8,61.8,700.0,48.7858,48.7858,48.7543,48.7543,700.0
2005-05-26 14:55:00,61.8,61.81,61.79,61.8,1700.0,48.7543,48.7621,48.7464,48.7543,1700.0
2005-05-26 15:00:00,61.8,61.85,61.77,61.77,1400.0,48.7543,48.7937,48.7306,48.7306,1400.0
2005-05-26 15:05:00,61.78,61.8,61.77,61.77,1100.0,48.7385,48.7543,48.7306,48.7306,1100.0
2005-05-26 15:10:00,61.77,61.79,61.77,61.79,1600.0,48.7306,48.7464,48.7306,48.7464,1600.0
2005-05-26 15:15:00,61.78,61.78,61.77,61.77,1900.0,48.7385,48.7385,48.7306,48.7306,1900.0
2005-05-26 15:20:00,61.8,61.81,61.79,61.79,1700.0,48.7543,48.7621,48.7464,48.7464,1700.0
2005-05-26 15:25:00,61.8,61.89,61.77,61.88,2900.0,48.7543,48.8253,48.7306,48.8174,2900.0
2005-05-26 15:30:00,61.88,61.88,61.86,61.87,2400.0,48.8174,48.8174,48.8016,48.8095,2400.0
2005-05-26 15:35:00,61.87,61.87,61.8,61.85,3500.0,48.8095,48.8095,48.7543,48.7937,3500.0
2005-05-26 15:40:00,61.86,61.86,61.8,61.8,3300.0,48.8016,48.8016,48.7543,48.7543,3300.0
2005-05-26 15:45:00,61.81,61.81,61.78,61.78,1600.0,48.7621,48.7621,48.7385,48.7385,1600.0
2005-05-26 15:50:00,61.78,61.78,61.77,61.77,1100.0,48.7385,48.7385,48.7306,48.7306,1100.0
2005-05-26 15:55:00,61.77,61.81,61.76,61.78,4000.0,48.7306,48.7621,48.7227,48.7385,4000.0
2005-05-27 09:30:00,61.5,61.5,61.3,61.3,3400.0,48.6747,48.6747,48.5164,48.5164,3400.0
2005-05-27 09:35:00,61.3,61.37,61.22,61.22,1100.0,48.5164,48.5718,48.4531,48.4531,1100.0
2005-05-27 09:40:00,61.24,61.24,61.02,61.23,3500.0,48.4689,48.4689,48.2948,48.461,3500.0
2005-05-27 09:45:00,61.2,61.34,61.2,61.34,5600.0,48.4373,48.5481,48.4373,48.5481,5600.0
2005-05-27 09:50:00,61.35,61.43,61.26,61.26,7600.0,48.556,48.6193,48.4848,48.4848,7600.0
2005-05-27 09:55:00,61.27,61.5,61.27,61.34,6000.0,48.4927,48.6747,48.4927,48.5481,6000.0
2005-05-27 10:00:00,61.33,61.41,61.33,61.4,6300.0,48.5402,48.6035,48.5402,48.5956,6300.0
2005-05-27 10:05:00,61.41,61.46,61.39,61.39,4900.0,48.6035,48.6431,48.5877,48.5877,4900.0
2005-05-27 10:10:00,61.39,61.4,61.31,61.35,2300.0,48.5877,48.5956,48.5243,48.556,2300.0
2005-05-27 10:15:00,61.38,61.4,61.38,61.39,1700.0,48.5797,48.5956,48.5797,48.5877,1700.0
2005-05-27 10:20:00,61.4,61.4,61.3,61.31,2100.0,48.5956,48.5956,48.5164,48.5243,2100.0
2005-05-27 10:25:00,61.33,61.35,61.31,61.35,1900.0,48.5402,48.556,48.5243,48.556,1900.0
2005-05-27 10:30:00,61.4,61.43,61.39,61.42,6000.0,48.5956,48.6193,48.5877,48.6114,6000.0
2005-05-27 10:35:00,61.43,61.43,61.39,61.39,2700.0,48.6193,48.6193,48.5877,48.5877,2700.0
2005-05-27 10:40:00,61.4,61.49,61.39,61.49,4900.0,48.5956,48.6668,48.5877,48.6668,4900.0
2005-05-27 10:45:00,61.48,61.49,61.41,61.48,2200.0,48.6589,48.6668,48.6035,48.6589,2200.0
2005-05-27 10:50:00,61.5,61.5,61.49,61.5,2900.0,48.6747,48.6747,48.6668,48.6747,2900.0
2005-05-27 10:55:00,61.5,61.58,61.45,61.51,7100.0,48.6747,48.738,48.6352,48.6826,7100.0
2005-05-27 11:00:00,61.46,61.54,61.45,61.47,3700.0,48.6431,48.7064,48.6352,48.651,3700.0
2005-05-27 11:05:00,61.48,61.5,61.42,61.49,4500.0,48.6589,48.6747,48.6114,48.6668,4500.0
2005-05-27 11:10:00,61.47,61.47,61.44,61.44,900.0,48.651,48.651,48.6272,48.6272,900.0
2005-05-27 11:15:00,61.45,61.45,61.31,61.38,2900.0,48.6352,48.6352,48.5243,48.5797,2900.0
2005-05-27 11:20:00,61.38,61.44,61.35,61.41,4800.0,48.5797,48.6272,48.556,48.6035,4800.0
2005-05-27 11:25:00,61.4,61.43,61.38,61.38,2400.0,48.5956,48.6193,48.5797,48.5797,2400.0
2005-05-27 11:30:00,61.38,61.4,61.38,61.38,800.0,48.5797,48.5956,48.5797,48.5797,800.0
2005-05-27 11:35:00,61.38,61.4,61.29,61.29,4900.0,48.5797,48.5956,48.5085,48.5085,4900.0
2005-05-27 11:40:00,61.26,61.37,61.26,61.37,1600.0,48.4848,48.5718,48.4848,48.5718,1600.0
2005-05-27 11:45:00,61.39,61.39,61.35,61.35,200.0,48.5877,48.5877,48.556,48.556,200.0
2005-05-27 11:50:00,61.42,61.47,61.42,61.46,900.0,48.6114,48.651,48.6114,48.6431,900.0
2005-05-27 11:55:00,61.47,61.5,61.47,61.5,700.0,48.651,48.6747,48.651,48.6747,700.0
2005-05-27 12:00:00,61.49,61.5,61.49,61.49,400.0,48.6668,48.6747,48.6668,48.6668,400.0
2005-05-27 12:05:00,61.45,61.46,61.45,61.46,500.0,48.6352,48.6431,48.6352,48.6431,500.0
2005-05-27 12:10:00,61.47,61.47,61.45,61.46,800.0,48.651,48.651,48.6352,48.6431,800.0
2005-05-27 12:15:00,61.51,61.51,61.5,61.5,800.0,48.6826,48.6826,48.6747,48.6747,800.0
2005-05-27 12:20:00,61.49,61.49,61.49,61.49,100.0,48.6668,48.6668,48.6668,48.6668,100.0
2005-05-27 12:25:00,61.49,61.54,61.49,61.54,400.0,48.6668,48.7064,48.6668,48.7064,400.0
2005-05-27 12:30:00,61.54,61.61,61.54,61.56,800.0,48.7064,48.7618,48.7064,48.7222,800.0
2005-05-27 12:35:00,61.55,61.55,61.53,61.55,700.0,48.7143,48.7143,48.6985,48.7143,700.0
2005-05-27 12:40:00,61.56,61.57,61.56,61.57,300.0,48.7222,48.7301,48.7222,48.7301,300.0
2005-05-27 12:45:00,61.57,61.58,61.57,61.57,300.0,48.7301,48.738,48.7301,48.7301,300.0
2005-05-27 12:50:00,61.57,61.57,61.56,61.56,700.0,48.7301,48.7301,48.7222,48.7222,700.0
2005-05-27 12:55:00,61.53,61.54,61.53,61.54,600.0,48.6985,48.7064,48.6985,48.7064,600.0
2005-05-27 13:00:00,61.55,61.55,61.5,61.5,400.0,48.7143,48.7143,48.6747,48.6747,400.0
2005-05-27 13:05:00,61.54,61.64,61.54,61.64,900.0,48.7064,48.7855,48.7064,48.7855,900.0
2005-05-27 13:10:00,61.63,61.63,61.56,61.58,600.0,48.7776,48.7776,48.7222,48.738,600.0
2005-05-27 13:15:00,61.66,61.67,61.66,61.67,400.0,48.8014,48.8093,48.8014,48.8093,400.0
2005-05-27 13:20:00,61.67,61.67,61.66,61.66,1300.0,48.8093,48.8093,48.8014,48.8014,1300.0
2005-05-27 13:25:00,61.66,61.67,61.65,61.66,1000.0,48.8014,48.8093,48.7934,48.8014,1000.0
2005-05-27 13:30:00,61.65,61.65,61.64,61.64,400.0,48.7934,48.7934,48.7855,48.7855,400.0
2005-05-27 13:35:00,61.64,61.64,61.62,61.62,200.0,48.7855,48.7855,48.7697,48.7697,200.0
2005-05-27 13:40:00,61.62,61.63,61.62,61.63,400.0,48.7697,48.7776,48.7697,48.7776,400.0
2005-05-27 13:45:00,61.63,61.68,61.63,61.66,300.0,48.7776,48.8172,48.7776,48.8014,300.0
2005-05-27 13:50:00,61.66,61.67,61.66,61.67,800.0,48.8014,48.8093,48.8014,48.8093,800.0
2005-05-27 13:55:00,61.67,61.7,61.67,61.7,600.0,48.8093,48.833,48.8093,48.833,600.0
2005-05-27 14:00:00,61.7,61.73,61.67,61.73,1000.0,48.833,48.8568,48.8093,48.8568,1000.0
2005-05-27 14:05:00,61.74,61.77,61.71,61.72,2200.0,48.8647,48.8884,48.8409,48.8488,2200.0
2005-05-27 14:10:00,61.71,61.72,61.71,61.71,1500.0,48.8409,48.8488,48.8409,48.8409,1500.0
2005-05-27 14:15:00,61.69,61.69,61.66,61.66,800.0,48.8251,48.8251,48.8014,48.8014,800.0
2005-05-27 14:20:00,61.66,61.67,61.66,61.67,400.0,48.8014,48.8093,48.8014,48.8093,400.0
2005-05-27 14:25:00,61.68,61.71,61.68,61.71,1500.0,48.8172,48.8409,48.8172,48.8409,1500.0
2005-05-27 14:30:00,61.71,61.71,61.66,61.66,2100.0,48.8409,48.8409,48.8014,48.8014,2100.0
2005-05-27 14:35:00,61.67,61.68,61.63,61.64,1100.0,48.8093,48.8172,48.7776,48.7855,1100.0
2005-05-27 14:40:00,61.64,61.64,61.59,61.59,1000.0,48.7855,48.7855,48.746,48.746,1000.0
2005-05-27 14:45:00,61.59,61.6,61.59,61.6,1500.0,48.746,48.7539,48.746,48.7539,1500.0
2005-05-27 14:50:00,61.58,61.64,61.58,61.61,1200.0,48.738,48.7855,48.738,48.7618,1200.0
2005-05-27 14:55:00,61.6,61.6,61.6,61.6,400.0,48.7539,48.7539,48.7539,48.7539,400.0
2005-05-27 15:00:00,61.6,61.61,61.6,61.61,1400.0,48.7539,48.7618,48.7539,48.7618,1400.0
2005-05-27 15:05:00,61.61,61.62,61.6,61.61,1500.0,48.7618,48.7697,48.7539,48.7618,1500.0
2005-05-27 15:10:00,61.6,61.64,61.6,61.62,1600.0,48.7539,48.7855,48.7539,48.7697,1600.0
2005-05-27 15:15:00,61.61,61.68,61.61,61.68,1300.0,48.7618,48.8172,48.7618,48.8172,1300.0
2005-05-27 15:20:00,61.67,61.7,61.67,61.7,1200.0,48.8093,48.833,48.8093,48.833,1200.0
2005-05-27 15:25:00,61.7,61.72,61.7,61.72,2400.0,48.833,48.8488,48.833,48.8488,2400.0
2005-05-27 15:30:00,61.7,61.76,61.7,61.76,2200.0,48.833,48.8805,48.833,48.8805,2200.0
2005-05-27 15:35:00,61.76,61.79,61.76,61.78,3600.0,48.8805,48.9042,48.8805,48.8963,3600.0
2005-05-27 15:40:00,61.76,61.83,61.76,61.83,5000.0,48.8805,48.9359,48.8805,48.9359,5000.0
2005-05-27 15:45:00,61.76,61.8,61.72,61.72,800.0,48.8805,48.9122,48.8488,48.8488,800.0
2005-05-27 15:50:00,61.63,61.63,61.61,61.61,1400.0,48.7776,48.7776,48.7618,48.7618,1400.0
2005-05-27 15:55:00,61.61,61.74,61.61,61.74,2700.0,48.7618,48.8647,48.7618,48.8647,2700.0
2005-05-31 09:30:00,61.89,61.89,61.8,61.81,1800.0,48.9834,48.9834,48.9122,48.9201,1800.0
2005-05-31 09:35:00,61.86,61.94,61.84,61.89,2200.0,48.9596,49.023,48.9438,48.9834,2200.0
2005-05-31 09:40:00,61.82,61.82,61.8,61.8,300.0,48.928,48.928,48.9122,48.9122,300.0
2005-05-31 09:45:00,61.78,61.85,61.76,61.85,2100.0,48.8963,48.9517,48.8805,48.9517,2100.0
2005-05-31 09:50:00,61.84,61.84,61.79,61.79,900.0,48.9438,48.9438,48.9042,48.9042,900.0
2005-05-31 09:55:00,61.8,61.83,61.65,61.65,2600.0,48.9122,48.9359,48.7934,48.7934,2600.0
2005-05-31 10:00:00,61.66,61.7,61.61,61.61,1700.0,48.8014,48.833,48.7618,48.7618,1700.0
2005-05-31 10:05:00,61.62,61.68,61.62,61.68,500.0,48.7697,48.8172,48.7697,48.8172,500.0
2005-05-31 10:10:00,61.69,61.71,61.67,61.71,2100.0,48.8251,48.8409,48.8093,48.8409,2100.0
2005-05-31 10:15:00,61.71,61.75,61.62,61.62,1800.0,48.8409,48.8726,48.7697,48.7697,1800.0
2005-05-31 10:20:00,61.64,61.69,61.63,61.69,1300.0,48.7855,48.8251,48.7776,48.8251,1300.0
2005-05-31 10:25:00,61.67,61.76,61.67,61.76,1100.0,48.8093,48.8805,48.8093,48.8805,1100.0
2005-05-31 10:30:00,61.76,61.78,61.74,61.77,1000.0,48.8805,48.8963,48.8647,48.8884,1000.0
2005-05-31 10:35:00,61.73,61.78,61.69,61.72,1500.0,48.8568,48.8963,48.8251,48.8488,1500.0
2005-05-31 10:40:00,61.71,61.71,61.7,61.71,1000.0,48.8409,48.8409,48.833,48.8409,1000.0
2005-05-31 10:45:00,61.71,61.72,61.7,61.7,5300.0,48.8409,48.8488,48.833,48.833,5300.0
2005-05-31 10:50:00,61.7,61.7,61.66,61.67,1300.0,48.833,48.833,48.8014,48.8093,1300.0
2005-05-31 10:55:00,61.64,61.64,61.58,61.58,800.0,48.7855,48.7855,48.738,48.738,800.0
2005-05-31 11:00:00,61.57,61.57,61.53,61.53,200.0,48.7301,48.7301,48.6985,48.6985,200.0
2005-05-31 11:05:00,61.5,61.57,61.5,61.56,4200.0,48.6747,48.7301,48.6747,48.7222,4200.0
2005-05-31 11:10:00,61.5,61.58,61.5,61.58,1700.0,48.6747,48.738,48.6747,48.738,1700.0
2005-05-31 11:15:00,61.55,61.58,61.54,61.54,1600.0,48.7143,48.738,48.7064,48.7064,1600.0
2005-05-31 11:20:00,61.54,61.55,61.53,61.54,600.0,48.7064,48.7143,48.6985,48.7064,600.0
2005-05-31 11:25:00,61.57,61.61,61.56,61.61,600.0,48.7301,48.7618,48.7222,48.7618,600.0
2005-05-31 11:30:00,61.61,61.61,61.5,61.5,2200.0,48.7618,48.7618,48.6747,48.6747,2200.0
2005-05-31 11:35:00,61.51,61.55,61.51,61.55,800.0,48.6826,48.7143,48.6826,48.7143,800.0
2005-05-31 11:40:00,61.57,61.6,61.56,61.6,1400.0,48.7301,48.7539,48.7222,48.7539,1400.0
2005-05-31 11:45:00,61.6,61.6,61.6,61.6,200.0,48.7539,48.7539,48.7539,48.7539,200.0
2005-05-31 11:50:00,61.57,61.57,61.5,61.5,900.0,48.7301,48.7301,48.6747,48.6747,900.0
2005-05-31 11:55:00,61.52,61.52,61.48,61.48,900.0,48.6906,48.6906,48.6589,48.6589,900.0
2005-05-31 12:00:00,61.45,61.45,61.4,61.44,2100.0,48.6352,48.6352,48.5956,48.6272,2100.0
2005-05-31 12:05:00,61.44,61.44,61.41,61.42,1100.0,48.6272,48.6272,48.6035,48.6114,1100.0
2005-05-31 12:10:00,61.43,61.46,61.43,61.45,400.0,48.6193,48.6431,48.6193,48.6352,400.0
2005-05-31 12:15:00,61.45,61.45,61.43,61.43,1600.0,48.6352,48.6352,48.6193,48.6193,1600.0
2005-05-31 12:20:00,61.43,61.45,61.43,61.45,1700.0,48.6193,48.6352,48.6193,48.6352,1700.0
2005-05-31 12:25:00,61.47,61.48,61.41,61.48,800.0,48.651,48.6589,48.6035,48.6589,800.0
2005-05-31 12:30:00,61.49,61.57,61.49,61.57,2000.0,48.6668,48.7301,48.6668,48.7301,2000.0
2005-05-31 12:35:00,61.56,61.56,61.56,61.56,300.0,48.7222,48.7222,48.7222,48.7222,300.0
2005-05-31 12:40:00,61.56,61.56,61.49,61.5,1400.0,48.7222,48.7222,48.6668,48.6747,1400.0
2005-05-31 12:45:00,61.5,61.5,61.5,61.5,200.0,48.6747,48.6747,48.6747,48.6747,200.0
2005-05-31 12:50:00,61.48,61.49,61.44,61.49,2300.0,48.6589,48.6668,48.6272,48.6668,2300.0
2005-05-31 12:55:00,61.5,61.51,61.49,61.51,900.0,48.6747,48.6826,48.6668,48.6826,900.0
2005-05-31 13:00:00,61.49,61.5,61.44,61.44,1400.0,48.6668,48.6747,48.6272,48.6272,1400.0
2005-05-31 13:05:00,61.42,61.45,61.42,61.44,1400.0,48.6114,48.6352,48.6114,48.6272,1400.0
2005-05-31 13:10:00,61.39,61.39,61.39,61.39,400.0,48.5877,48.5877,48.5877,48.5877,400.0
2005-05-31 13:15:00,61.39,61.41,61.39,61.41,800.0,48.5877,48.6035,48.5877,48.6035,800.0
2005-05-31 13:20:00,61.4,61.44,61.4,61.44,1300.0,48.5956,48.6272,48.5956,48.6272,1300.0
2005-05-31 13:25:00,61.44,61.44,61.39,61.39,1000.0,48.6272,48.6272,48.5877,48.5877,1000.0
2005-05-31 13:30:00,61.39,61.39,61.39,61.39,500.0,48.5877,48.5877,48.5877,48.5877,500.0
2005-05-31 13:35:00,61.38,61.42,61.38,61.42,1100.0,48.5797,48.6114,48.5797,48.6114,1100.0
2005-05-31 13:40:00,61.38,61.4,61.38,61.4,300.0,48.5797,48.5956,48.5797,48.5956,300.0
2005-05-31 13:45:00,61.4,61.4,61.39,61.4,1700.0,48.5956,48.5956,48.5877,48.5956,1700.0
2005-05-31 13:50:00,61.41,61.52,61.41,61.52,1200.0,48.6035,48.6906,48.6035,48.6906,1200.0
2005-05-31 13:55:00,61.5,61.5,61.48,61.48,700.0,48.6747,48.6747,48.6589,48.6589,700.0
2005-05-31 14:00:00,61.43,61.46,61.38,61.38,1900.0,48.6193,48.6431,48.5797,48.5797,1900.0
2005-05-31 14:05:00,61.32,61.34,61.25,61.34,2300.0,48.5323,48.5481,48.4769,48.5481,2300.0
2005-05-31 14:10:00,61.34,61.37,61.25,61.3,2000.0,48.5481,48.5718,48.4769,48.5164,2000.0
2005-05-31 14:15:00,61.3,61.35,61.3,61.35,1100.0,48.5164,48.556,48.5164,48.556,1100.0
2005-05-31 14:20:00,61.3,61.32,61.28,61.28,1900.0,48.5164,48.5323,48.5006,48.5006,1900.0
2005-05-31 14:25:00,61.28,61.33,61.28,61.33,2400.0,48.5006,48.5402,48.5006,48.5402,2400.0
2005-05-31 14:30:00,61.33,61.37,61.3,61.37,3600.0,48.5402,48.5718,48.5164,48.5718,3600.0
2005-05-31 14:35:00,61.36,61.37,61.29,61.33,2400.0,48.5639,48.5718,48.5085,48.5402,2400.0
2005-05-31 14:40:00,61.34,61.37,61.31,61.31,2100.0,48.5481,48.5718,48.5243,48.5243,2100.0
2005-05-31 14:45:00,61.33,61.35,61.33,61.34,1700.0,48.5402,48.556,48.5402,48.5481,1700.0
2005-05-31 14:50:00,61.35,61.35,61.33,61.34,3300.0,48.556,48.556,48.5402,48.5481,3300.0
2005-05-31 14:55:00,61.33,61.34,61.29,61.31,3300.0,48.5402,48.5481,48.5085,48.5243,3300.0
2005-05-31 15:00:00,61.33,61.35,61.32,61.34,2500.0,48.5402,48.556,48.5323,48.5481,2500.0
2005-05-31 15:05:00,61.31,61.38,61.3,61.32,3000.0,48.5243,48.5797,48.5164,48.5323,3000.0
2005-05-31 15:10:00,61.34,61.36,61.24,61.36,4100.0,48.5481,48.5639,48.4689,48.5639,4100.0
2005-05-31 15:15:00,61.32,61.37,61.3,61.37,2400.0,48.5323,48.5718,48.5164,48.5718,2400.0
2005-05-31 15:20:00,61.37,61.38,61.37,61.38,1100.0,48.5718,48.5797,48.5718,48.5797,1100.0
2005-05-31 15:25:00,61.42,61.42,61.33,61.33,1900.0,48.6114,48.6114,48.5402,48.5402,1900.0
2005-05-31 15:30:00,61.33,61.36,61.23,61.36,3600.0,48.5402,48.5639,48.461,48.5639,3600.0
2005-05-31 15:35:00,61.43,61.43,61.37,61.37,1700.0,48.6193,48.6193,48.5718,48.5718,1700.0
2005-05-31 15:40:00,61.32,61.32,61.21,61.24,3000.0,48.5323,48.5323,48.4452,48.4689,3000.0
2005-05-31 15:45:00,61.23,61.24,61.23,61.24,3500.0,48.461,48.4689,48.461,48.4689,3500.0
2005-05-31 15:50:00,61.24,61.24,61.21,61.22,5500.0,48.4689,48.4689,48.4452,48.4531,5500.0
2005-05-31 15:55:00,61.21,61.23,61.14,61.14,5800.0,48.4452,48.461,48.3898,48.3898,5800.0
2005-06-01 09:30:00,61.05,61.05,61.04,61.04,2700.0,48.3186,48.3186,48.3107,48.3107,2700.0
2005-06-01 09:35:00,61.03,61.04,61.02,61.04,2500.0,48.3027,48.3107,48.2948,48.3107,2500.0
2005-06-01 09:40:00,61.05,61.13,61.05,61.08,5100.0,48.3186,48.3819,48.3186,48.3423,5100.0
2005-06-01 09:45:00,61.12,61.17,61.1,61.17,7700.0,48.374,48.4135,48.3581,48.4135,7700.0
2005-06-01 09:50:00,61.29,61.29,61.14,61.14,2900.0,48.5085,48.5085,48.3898,48.3898,2900.0
2005-06-01 09:55:00,61.14,61.2,61.14,61.2,4900.0,48.3898,48.4373,48.3898,48.4373,4900.0
2005-06-01 10:00:00,61.2,61.25,61.17,61.25,10000.0,48.4373,48.4769,48.4135,48.4769,10000.0
2005-06-01 10:05:00,61.25,61.3,61.2,61.3,10400.0,48.4769,48.5164,48.4373,48.5164,10400.0
2005-06-01 10:10:00,61.31,61.31,61.05,61.3,15300.0,48.5243,48.5243,48.3186,48.5164,15300.0
2005-06-01 10:15:00,61.37,61.37,61.3,61.34,5900.0,48.5718,48.5718,48.5164,48.5481,5900.0
2005-06-01 10:20:00,61.34,61.4,61.34,61.4,5300.0,48.5481,48.5956,48.5481,48.5956,5300.0
2005-06-01 10:25:00,61.4,61.4,61.33,61.4,8300.0,48.5956,48.5956,48.5402,48.5956,8300.0
2005-06-01 10:30:00,61.4,61.41,61.32,61.32,9000.0,48.5956,48.6035,48.5323,48.5323,9000.0
2005-06-01 10:35:00,61.33,61.33,61.28,61.28,2800.0,48.5402,48.5402,48.5006,48.5006,2800.0
2005-06-01 10:40:00,61.29,61.34,61.29,61.32,4000.0,48.5085,48.5481,48.5085,48.5323,4000.0
2005-06-01 10:45:00,61.33,61.37,61.33,61.37,16900.0,48.5402,48.5718,48.5402,48.5718,16900.0
2005-06-01 10:50:00,61.4,61.48,61.4,61.4,26700.0,48.5956,48.6589,48.5956,48.5956,26700.0
2005-06-01 10:55:00,61.4,61.44,61.4,61.44,23000.0,48.5956,48.6272,48.5956,48.6272,23000.0
2005-06-01 11:00:00,61.44,61.45,61.43,61.45,19600.0,48.6272,48.6352,48.6193,48.6352,19600.0
2005-06-01 11:05:00,61.47,61.5,61.47,61.5,5600.0,48.651,48.6747,48.651,48.6747,5600.0
2005-06-01 11:10:00,61.49,61.55,61.49,61.55,8300.0,48.6668,48.7143,48.6668,48.7143,8300.0
2005-06-01 11:15:00,61.55,61.57,61.54,61.57,9400.0,48.7143,48.7301,48.7064,48.7301,9400.0
2005-06-01 11:20:00,61.59,61.6,61.57,61.57,2300.0,48.746,48.7539,48.7301,48.7301,2300.0
2005-06-01 11:25:00,61.57,61.6,61.57,61.6,1600.0,48.7301,48.7539,48.7301,48.7539,1600.0
2005-06-01 11:30:00,61.61,61.67,61.61,61.67,5300.0,48.7618,48.8093,48.7618,48.8093,5300.0
2005-06-01 11:35:00,61.66,61.75,61.66,61.74,10200.0,48.8014,48.8726,48.8014,48.8647,10200.0
2005-06-01 11:40:00,61.74,61.85,61.74,61.84,9400.0,48.8647,48.9517,48.8647,48.9438,9400.0
2005-06-01 11:45:00,61.84,61.85,61.84,61.85,800.0,48.9438,48.9517,48.9438,48.9517,800.0
2005-06-01 11:50:00,61.85,61.85,61.8,61.83,48400.0,48.9517,48.9517,48.9122,48.9359,48400.0
2005-06-01 11:55:00,61.8,61.82,61.79,61.81,29000.0,48.9122,48.928,48.9042,48.9201,29000.0
2005-06-01 12:00:00,61.82,61.91,61.82,61.91,7500.0,48.928,48.9992,48.928,48.9992,7500.0
2005-06-01 12:05:00,61.91,61.91,61.84,61.84,3500.0,48.9992,48.9992,48.9438,48.9438,3500.0
2005-06-01 12:10:00,61.84,61.84,61.76,61.8,1900.0,48.9438,48.9438,48.8805,48.9122,1900.0
2005-06-01 12:15:00,61.78,61.85,61.78,61.85,1600.0,48.8963,48.9517,48.8963,48.9517,1600.0
2005-06-01 12:20:00,61.85,61.85,61.79,61.79,2100.0,48.9517,48.9517,48.9042,48.9042,2100.0
2005-06-01 12:25:00,61.8,61.85,61.8,61.81,2100.0,48.9122,48.9517,48.9122,48.9201,2100.0
2005-06-01 12:30:00,61.82,61.83,61.82,61.82,3100.0,48.928,48.9359,48.928,48.928,3100.0
2005-06-01 12:35:00,61.82,61.84,61.82,61.82,2100.0,48.928,48.9438,48.928,48.928,2100.0
2005-06-01 12:40:00,61.86,61.86,61.81,61.81,3300.0,48.9596,48.9596,48.9201,48.9201,3300.0
2005-06-01 12:45:00,61.81,61.83,61.8,61.8,16600.0,48.9201,48.9359,48.9122,48.9122,16600.0
2005-06-01 12:50:00,61.81,61.86,61.8,61.86,12000.0,48.9201,48.9596,48.9122,48.9596,12000.0
2005-06-01 12:55:00,61.86,61.89,61.81,61.86,6500.0,48.9596,48.9834,48.9201,48.9596,6500.0
2005-06-01 13:00:00,61.86,61.89,61.86,61.89,4300.0,48.9596,48.9834,48.9596,48.9834,4300.0
2005-06-01 13:05:00,61.89,61.92,61.8,61.8,6300.0,48.9834,49.0071,48.9122,48.9122,6300.0
2005-06-01 13:10:00,61.8,61.8,61.78,61.79,2600.0,48.9122,48.9122,48.8963,48.9042,2600.0
2005-06-01 13:15:00,61.79,61.86,61.79,61.84,3300.0,48.9042,48.9596,48.9042,48.9438,3300.0
2005-06-01 13:20:00,61.82,61.86,61.82,61.84,3800.0,48.928,48.9596,48.928,48.9438,3800.0
2005-06-01 13:25:00,61.85,61.85,61.83,61.83,1600.0,48.9517,48.9517,48.9359,48.9359,1600.0
2005-06-01 13:30:00,61.84,61.88,61.83,61.83,2500.0,48.9438,48.9755,48.9359,48.9359,2500.0
2005-06-01 13:35:00,61.83,61.85,61.82,61.83,2100.0,48.9359,48.9517,48.928,48.9359,2100.0
2005-06-01 13:40:00,61.83,61.85,61.78,61.8,6900.0,48.9359,48.9517,48.8963,48.9122,6900.0
2005-06-01 13:45:00,61.83,61.84,61.79,61.79,2500.0,48.9359,48.9438,48.9042,48.9042,2500.0
2005-06-01 13:50:00,61.8,61.82,61.8,61.8,3100.0,48.9122,48.928,48.9122,48.9122,3100.0
2005-06-01 13:55:00,61.79,61.82,61.77,61.82,3200.0,48.9042,48.928,48.8884,48.928,3200.0
2005-06-01 14:00:00,61.82,61.82,61.78,61.8,5600.0,48.928,48.928,48.8963,48.9122,5600.0
2005-06-01 14:05:00,61.81,61.81,61.77,61.81,3700.0,48.9201,48.9201,48.8884,48.9201,3700.0
2005-06-01 14:10:00,61.81,61.82,61.81,61.81,2900.0,48.9201,48.928,48.9201,48.9201,2900.0
2005-06-01 14:15:00,61.82,61.82,61.77,61.77,3700.0,48.928,48.928,48.8884,48.8884,3700.0
2005-06-01 14:20:00,61.76,61.79,61.72,61.77,4600.0,48.8805,48.9042,48.8488,48.8884,4600.0
2005-06-01 14:25:00,61.77,61.78,61.74,61.75,1900.0,48.8884,48.8963,48.8647,48.8726,1900.0
2005-06-01 14:30:00,61.76,61.79,61.76,61.78,1800.0,48.8805,48.9042,48.8805,48.8963,1800.0
2005-06-01 14:35:00,61.78,61.79,61.77,61.78,2500.0,48.8963,48.9042,48.8884,48.8963,2500.0
2005-06-01 14:40:00,61.78,61.79,61.69,61.69,4400.0,48.8963,48.9042,48.8251,48.8251,4400.0
2005-06-01 14:45:00,61.61,61.61,61.53,61.53,2400.0,48.7618,48.7618,48.6985,48.6985,2400.0
2005-06-01 14:50:00,61.53,61.54,61.47,61.47,3400.0,48.6985,48.7064,48.651,48.651,3400.0
2005-06-01 14:55:00,61.48,61.49,61.48,61.48,1000.0,48.6589,48.6668,48.6589,48.6589,1000.0
2005-06-01 15:00:00,61.52,61.57,61.52,61.57,800.0,48.6906,48.7301,48.6906,48.7301,800.0
2005-06-01 15:05:00,61.59,61.7,61.59,61.65,4600.0,48.746,48.833,48.746,48.7934,4600.0
2005-06-01 15:10:00,61.65,61.66,61.62,61.63,3200.0,48.7934,48.8014,48.7697,48.7776,3200.0
2005-06-01 15:15:00,61.63,61.67,61.63,61.66,2500.0,48.7776,48.8093,48.7776,48.8014,2500.0
2005-06-01 15:20:00,61.65,61.65,61.64,61.65,4200.0,48.7934,48.7934,48.7855,48.7934,4200.0
2005-06-01 15:25:00,61.65,61.65,61.64,61.65,2500.0,48.7934,48.7934,48.7855,48.7934,2500.0
2005-06-01 15:30:00,61.65,61.75,61.65,61.7,7300.0,48.7934,48.8726,48.7934,48.833,7300.0
2005-06-01 15:35:00,61.7,61.81,61.7,61.77,2400.0,48.833,48.9201,48.833,48.8884,2400.0
2005-06-01 15:40:00,61.81,61.81,61.76,61.8,3500.0,48.9201,48.9201,48.8805,48.9122,3500.0
2005-06-01 15:45:00,61.76,61.77,61.73,61.73,1600.0,48.8805,48.8884,48.8568,48.8568,1600.0
2005-06-01 15:50:00,61.73,61.73,61.73,61.73,0.0,48.8568,48.8568,48.8568,48.8568,0.0
2005-06-01 15:55:00,61.73,61.73,61.73,61.73,0.0,48.8568,48.8568,48.8568,48.8568,0.0
2005-06-02 09:30:00,61.9,61.9,61.9,61.9,0.0,48.9913,48.9913,48.9913,48.9913,0.0
2005-06-02 09:35:00,62.5,62.56,62.35,62.56,37400.0,49.4662,49.5137,49.3475,49.5137,37400.0
2005-06-02 09:40:00,62.65,62.75,62.64,62.7,20900.0,49.5849,49.664,49.577,49.6245,20900.0
2005-06-02 09:45:00,62.71,62.75,62.68,62.71,14600.0,49.6324,49.664,49.6086,49.6324,14600.0
2005-06-02 09:50:00,62.71,62.73,62.69,62.7,26200.0,49.6324,49.6482,49.6166,49.6245,26200.0
2005-06-02 09:55:00,62.69,62.7,62.57,62.61,12900.0,49.6166,49.6245,49.5216,49.5532,12900.0
2005-06-02 10:00:00,62.63,62.66,62.62,62.65,6600.0,49.5691,49.5928,49.5612,49.5849,6600.0
2005-06-02 10:05:00,62.66,62.69,62.57,62.57,19600.0,49.5928,49.6166,49.5216,49.5216,19600.0
2005-06-02 10:10:00,62.58,62.58,62.52,62.57,4500.0,49.5295,49.5295,49.482,49.5216,4500.0
2005-06-02 10:15:00,62.6,62.62,62.58,62.6,4300.0,49.5453,49.5612,49.5295,49.5453,4300.0
2005-06-02 10:20:00,62.62,62.65,62.6,62.6,13700.0,49.5612,49.5849,49.5453,49.5453,13700.0
2005-06-02 10:25:00,62.61,62.67,62.59,62.66,9900.0,49.5532,49.6007,49.5374,49.5928,9900.0
2005-06-02 10:30:00,62.66,62.69,62.66,62.66,5000.0,49.5928,49.6166,49.5928,49.5928,5000.0
2005-06-02 10:35:00,62.65,62.65,62.63,62.64,7100.0,49.5849,49.5849,49.5691,49.577,7100.0
2005-06-02 10:40:00,62.64,62.64,62.58,62.61,11100.0,49.577,49.577,49.5295,49.5532,11100.0
2005-06-02 10:45:00,62.61,62.62,62.59,62.59,8200.0,49.5532,49.5612,49.5374,49.5374,8200.0
2005-06-02 10:50:00,62.6,62.69,62.59,62.69,11000.0,49.5453,49.6166,49.5374,49.6166,11000.0
2005-06-02 10:55:00,62.69,62.7,62.65,62.66,7200.0,49.6166,49.6245,49.5849,49.5928,7200.0
2005-06-02 11:00:00,62.66,62.68,62.63,62.68,5100.0,49.5928,49.6086,49.5691,49.6086,5100.0
2005-06-02 11:05:00,62.66,62.67,62.64,62.64,7100.0,49.5928,49.6007,49.577,49.577,7100.0
2005-06-02 11:10:00,62.65,62.65,62.53,62.6,6300.0,49.5849,49.5849,49.4899,49.5453,6300.0
2005-06-02 11:15:00,62.6,62.6,62.59,62.6,2600.0,49.5453,49.5453,49.5374,49.5453,2600.0
2005-06-02 11:20:00,62.61,62.61,62.53,62.53,4100.0,49.5532,49.5532,49.4899,49.4899,4100.0
2005-06-02 11:25:00,62.54,62.6,62.54,62.59,2800.0,49.4978,49.5453,49.4978,49.5374,2800.0
2005-06-02 11:30:00,62.6,62.63,62.59,62.63,2600.0,49.5453,49.5691,49.5374,49.5691,2600.0
2005-06-02 11:35:00,62.63,62.68,62.61,62.65,4900.0,49.5691,49.6086,49.5532,49.5849,4900.0
2005-06-02 11:40:00,62.65,62.66,62.58,62.58,18500.0,49.5849,49.5928,49.5295,49.5295,18500.0
2005-06-02 11:45:00,62.62,62.65,62.62,62.65,3600.0,49.5612,49.5849,49.5612,49.5849,3600.0
2005-06-02 11:50:00,62.64,62.65,62.64,62.65,2900.0,49.577,49.5849,49.577,49.5849,2900.0
2005-06-02 11:55:00,62.64,62.66,62.63,62.66,11900.0,49.577,49.5928,49.5691,49.5928,11900.0
2005-06-02 12:00:00,62.66,62.66,62.64,62.64,8500.0,49.5928,49.5928,49.577,49.577,8500.0
2005-06-02 12:05:00,62.63,62.67,62.63,62.66,15100.0,49.5691,49.6007,49.5691,49.5928,15100.0
2005-06-02 12:10:00,62.66,62.66,62.63,62.64,5400.0,49.5928,49.5928,49.5691,49.577,5400.0
2005-06-02 12:15:00,62.65,62.65,62.64,62.65,2200.0,49.5849,49.5849,49.577,49.5849,2200.0
2005-06-02 12:20:00,62.65,62.65,62.63,62.63,4600.0,49.5849,49.5849,49.5691,49.5691,4600.0
2005-06-02 12:25:00,62.63,62.64,62.62,62.64,4100.0,49.5691,49.577,49.5612,49.577,4100.0
2005-06-02 12:30:00,62.65,62.65,62.63,62.64,7300.0,49.5849,49.5849,49.5691,49.577,7300.0
2005-06-02 12:35:00,62.64,62.65,62.62,62.63,4700.0,49.577,49.5849,49.5612,49.5691,4700.0
2005-06-02 12:40:00,62.64,62.64,62.61,62.64,3100.0,49.577,49.577,49.5532,49.577,3100.0
2005-06-02 12:45:00,62.64,62.64,62.61,62.63,4000.0,49.577,49.577,49.5532,49.5691,4000.0
2005-06-02 12:50:00,62.62,62.63,62.6,62.61,2600.0,49.5612,49.5691,49.5453,49.5532,2600.0
2005-06-02 12:55:00,62.61,62.63,62.6,62.63,3700.0,49.5532,49.5691,49.5453,49.5691,3700.0
2005-06-02 13:00:00,62.63,62.65,62.63,62.64,4300.0,49.5691,49.5849,49.5691,49.577,4300.0
2005-06-02 13:05:00,62.64,62.64,62.61,62.61,2000.0,49.577,49.577,49.5532,49.5532,2000.0
2005-06-02 13:10:00,62.63,62.65,62.63,62.65,1200.0,49.5691,49.5849,49.5691,49.5849,1200.0
2005-06-02 13:15:00,62.65,62.65,62.6,62.63,2000.0,49.5849,49.5849,49.5453,49.5691,2000.0
2005-06-02 13:20:00,62.64,62.64,62.64,62.64,1700.0,49.577,49.577,49.577,49.577,1700.0
2005-06-02 13:25:00,62.64,62.64,62.62,62.63,1500.0,49.577,49.577,49.5612,49.5691,1500.0
2005-06-02 13:30:00,62.64,62.64,62.6,62.62,2900.0,49.577,49.577,49.5453,49.5612,2900.0
2005-06-02 13:35:00,62.62,62.64,62.6,62.64,2000.0,49.5612,49.577,49.5453,49.577,2000.0
2005-06-02 13:40:00,62.64,62.64,62.6,62.6,3100.0,49.577,49.577,49.5453,49.5453,3100.0
2005-06-02 13:45:00,62.61,62.63,62.61,62.63,1200.0,49.5532,49.5691,49.5532,49.5691,1200.0
2005-06-02 13:50:00,62.64,62.64,62.64,62.64,3300.0,49.577,49.577,49.577,49.577,3300.0
2005-06-02 13:55:00,62.64,62.65,62.64,62.64,2200.0,49.577,49.5849,49.577,49.577,2200.0
2005-06-02 14:00:00,62.64,62.69,62.64,62.68,5400.0,49.577,49.6166,49.577,49.6086,5400.0
2005-06-02 14:05:00,62.68,62.68,62.61,62.62,5300.0,49.6086,49.6086,49.5532,49.5612,5300.0
2005-06-02 14:10:00,62.65,62.66,62.65,62.65,2200.0,49.5849,49.5928,49.5849,49.5849,2200.0
2005-06-02 14:15:00,62.66,62.66,62.63,62.65,1300.0,49.5928,49.5928,49.5691,49.5849,1300.0
2005-06-02 14:20:00,62.65,62.68,62.65,62.68,2900.0,49.5849,49.6086,49.5849,49.6086,2900.0
2005-06-02 14:25:00,62.68,62.68,62.66,62.66,3900.0,49.6086,49.6086,49.5928,49.5928,3900.0
2005-06-02 14:30:00,62.66,62.67,62.65,62.66,2800.0,49.5928,49.6007,49.5849,49.5928,2800.0
2005-06-02 14:35:00,62.66,62.66,62.64,62.64,2700.0,49.5928,49.5928,49.577,49.577,2700.0
2005-06-02 14:40:00,62.64,62.66,62.64,62.66,1700.0,49.577,49.5928,49.577,49.5928,1700.0
2005-06-02 14:45:00,62.65,62.66,62.65,62.65,1200.0,49.5849,49.5928,49.5849,49.5849,1200.0
2005-06-02 14:50:00,62.66,62.68,62.66,62.68,2800.0,49.5928,49.6086,49.5928,49.6086,2800.0
2005-06-02 14:55:00,62.68,62.68,62.65,62.67,4000.0,49.6086,49.6086,49.5849,49.6007,4000.0
2005-06-02 15:00:00,62.67,62.69,62.67,62.69,3600.0,49.6007,49.6166,49.6007,49.6166,3600.0
2005-06-02 15:05:00,62.68,62.69,62.64,62.64,7300.0,49.6086,49.6166,49.577,49.577,7300.0
2005-06-02 15:10:00,62.64,62.65,62.62,62.65,7800.0,49.577,49.5849,49.5612,49.5849,7800.0
2005-06-02 15:15:00,62.65,62.65,62.64,62.65,4100.0,49.5849,49.5849,49.577,49.5849,4100.0
2005-06-02 15:20:00,62.65,62.68,62.65,62.66,15700.0,49.5849,49.6086,49.5849,49.5928,15700.0
2005-06-02 15:25:00,62.66,62.66,62.63,62.66,6600.0,49.5928,49.5928,49.5691,49.5928,6600.0
2005-06-02 15:30:00,62.66,62.67,62.64,62.65,10800.0,49.5928,49.6007,49.577,49.5849,10800.0
2005-06-02 15:35:00,62.66,62.67,62.61,62.67,8300.0,49.5928,49.6007,49.5532,49.6007,8300.0
2005-06-02 15:40:00,62.67,62.68,62.66,62.67,5100.0,49.6007,49.6086,49.5928,49.6007,5100.0
2005-06-02 15:45:00,62.67,62.68,62.58,62.64,8400.0,49.6007,49.6086,49.5295,49.577,8400.0
2005-06-02 15:50:00,62.64,62.67,62.58,62.58,10900.0,49.577,49.6007,49.5295,49.5295,10900.0
2005-06-02 15:55:00,62.61,62.65,62.61,62.64,4200.0,49.5532,49.5849,49.5532,49.577,4200.0
2005-06-03 09:30:00,62.9,62.9,62.9,62.9,9400.0,49.7828,49.7828,49.7828,49.7828,9400.0
2005-06-03 09:35:00,62.84,62.84,62.75,62.76,5500.0,49.7353,49.7353,49.664,49.672,5500.0
2005-06-03 09:40:00,62.79,62.95,62.79,62.94,8600.0,49.6957,49.8223,49.6957,49.8144,8600.0
2005-06-03 09:45:00,62.94,62.95,62.92,62.93,10000.0,49.8144,49.8223,49.7986,49.8065,10000.0
2005-06-03 09:50:00,62.94,62.94,62.91,62.91,3200.0,49.8144,49.8144,49.7907,49.7907,3200.0
2005-06-03 09:55:00,62.91,62.92,62.87,62.87,7800.0,49.7907,49.7986,49.759,49.759,7800.0
2005-06-03 10:00:00,62.87,62.87,62.75,62.78,21600.0,49.759,49.759,49.664,49.6878,21600.0
2005-06-03 10:05:00,62.72,62.8,62.71,62.76,3100.0,49.6403,49.7036,49.6324,49.672,3100.0
2005-06-03 10:10:00,62.8,62.86,62.78,62.82,11400.0,49.7036,49.7511,49.6878,49.7194,11400.0
2005-06-03 10:15:00,62.83,62.83,62.77,62.83,1300.0,49.7274,49.7274,49.6799,49.7274,1300.0
2005-06-03 10:20:00,62.81,62.82,62.78,62.78,2200.0,49.7115,49.7194,49.6878,49.6878,2200.0
2005-06-03 10:25:00,62.79,62.8,62.75,62.75,1300.0,49.6957,49.7036,49.664,49.664,1300.0
2005-06-03 10:30:00,62.8,62.8,62.79,62.79,1200.0,49.7036,49.7036,49.6957,49.6957,1200.0
2005-06-03 10:35:00,62.82,62.87,62.82,62.84,4000.0,49.7194,49.759,49.7194,49.7353,4000.0
2005-06-03 10:40:00,62.83,62.83,62.81,62.83,500.0,49.7274,49.7274,49.7115,49.7274,500.0
2005-06-03 10:45:00,62.83,62.83,62.82,62.82,400.0,49.7274,49.7274,49.7194,49.7194,400.0
2005-06-03 10:50:00,62.82,62.88,62.82,62.85,2200.0,49.7194,49.7669,49.7194,49.7432,2200.0
2005-06-03 10:55:00,62.84,62.84,62.82,62.82,700.0,49.7353,49.7353,49.7194,49.7194,700.0
2005-06-03 11:00:00,62.8,62.84,62.8,62.84,1900.0,49.7036,49.7353,49.7036,49.7353,1900.0
2005-06-03 11:05:00,62.84,62.84,62.75,62.8,1700.0,49.7353,49.7353,49.664,49.7036,1700.0
2005-06-03 11:10:00,62.82,62.83,62.82,62.82,1100.0,49.7194,49.7274,49.7194,49.7194,1100.0
2005-06-03 11:15:00,62.82,62.82,62.67,62.73,1100.0,49.7194,49.7194,49.6007,49.6482,1100.0
2005-06-03 11:20:00,62.74,62.79,62.74,62.77,1200.0,49.6561,49.6957,49.6561,49.6799,1200.0
2005-06-03 11:25:00,62.78,62.78,62.77,62.77,300.0,49.6878,49.6878,49.6799,49.6799,300.0
2005-06-03 11:30:00,62.74,62.74,62.73,62.73,900.0,49.6561,49.6561,49.6482,49.6482,900.0
2005-06-03 11:35:00,62.7,62.7,62.59,62.6,2700.0,49.6245,49.6245,49.5374,49.5453,2700.0
2005-06-03 11:40:00,62.57,62.57,62.53,62.55,700.0,49.5216,49.5216,49.4899,49.5058,700.0
2005-06-03 11:45:00,62.55,62.55,62.4,62.41,1400.0,49.5058,49.5058,49.387,49.395,1400.0
2005-06-03 11:50:00,62.4,62.4,62.34,62.34,1600.0,49.387,49.387,49.3395,49.3395,1600.0
2005-06-03 11:55:00,62.31,62.37,62.3,62.36,9100.0,49.3158,49.3633,49.3079,49.3554,9100.0
2005-06-03 12:00:00,62.37,62.44,62.37,62.44,11100.0,49.3633,49.4187,49.3633,49.4187,11100.0
2005-06-03 12:05:00,62.43,62.43,62.4,62.41,11400.0,49.4108,49.4108,49.387,49.395,11400.0
2005-06-03 12:10:00,62.4,62.4,62.3,62.31,3800.0,49.387,49.387,49.3079,49.3158,3800.0
2005-06-03 12:15:00,62.31,62.32,62.29,62.29,8100.0,49.3158,49.3237,49.3,49.3,8100.0
2005-06-03 12:20:00,62.23,62.31,62.23,62.31,1200.0,49.2525,49.3158,49.2525,49.3158,1200.0
2005-06-03 12:25:00,62.31,62.31,62.3,62.31,400.0,49.3158,49.3158,49.3079,49.3158,400.0
2005-06-03 12:30:00,62.35,62.35,62.31,62.31,2700.0,49.3475,49.3475,49.3158,49.3158,2700.0
2005-06-03 12:35:00,62.32,62.42,62.31,62.42,2800.0,49.3237,49.4029,49.3158,49.4029,2800.0
2005-06-03 12:40:00,62.44,62.46,62.43,62.43,3200.0,49.4187,49.4345,49.4108,49.4108,3200.0
2005-06-03 12:45:00,62.42,62.42,62.31,62.32,3200.0,49.4029,49.4029,49.3158,49.3237,3200.0
2005-06-03 12:50:00,62.32,62.32,62.28,62.28,1300.0,49.3237,49.3237,49.2921,49.2921,1300.0
2005-06-03 12:55:00,62.26,62.26,62.21,62.26,3400.0,49.2762,49.2762,49.2367,49.2762,3400.0
2005-06-03 13:00:00,62.3,62.3,62.27,62.28,1500.0,49.3079,49.3079,49.2841,49.2921,1500.0
2005-06-03 13:05:00,62.28,62.28,62.28,62.28,1000.0,49.2921,49.2921,49.2921,49.2921,1000.0
2005-06-03 13:10:00,62.28,62.28,62.28,62.28,1400.0,49.2921,49.2921,49.2921,49.2921,1400.0
2005-06-03 13:15:00,62.28,62.29,62.27,62.28,2800.0,49.2921,49.3,49.2841,49.2921,2800.0
2005-06-03 13:20:00,62.27,62.29,62.26,62.26,2000.0,49.2841,49.3,49.2762,49.2762,2000.0
2005-06-03 13:25:00,62.27,62.27,62.2,62.22,3700.0,49.2841,49.2841,49.2287,49.2446,3700.0
2005-06-03 13:30:00,62.25,62.3,62.23,62.3,2200.0,49.2683,49.3079,49.2525,49.3079,2200.0
2005-06-03 13:35:00,62.27,62.28,62.21,62.21,1200.0,49.2841,49.2921,49.2367,49.2367,1200.0
2005-06-03 13:40:00,62.18,62.23,62.18,62.21,3100.0,49.2129,49.2525,49.2129,49.2367,3100.0
2005-06-03 13:45:00,62.22,62.31,62.22,62.31,1500.0,49.2446,49.3158,49.2446,49.3158,1500.0
2005-06-03 13:50:00,62.29,62.31,62.28,62.28,2100.0,49.3,49.3158,49.2921,49.2921,2100.0
2005-06-03 13:55:00,62.29,62.3,62.29,62.29,900.0,49.3,49.3079,49.3,49.3,900.0
2005-06-03 14:00:00,62.3,62.3,62.26,62.29,2800.0,49.3079,49.3079,49.2762,49.3,2800.0
2005-06-03 14:05:00,62.31,62.32,62.31,62.32,1500.0,49.3158,49.3237,49.3158,49.3237,1500.0
2005-06-03 14:10:00,62.37,62.38,62.36,62.37,2400.0,49.3633,49.3712,49.3554,49.3633,2400.0
2005-06-03 14:15:00,62.36,62.48,62.35,62.46,3300.0,49.3554,49.4504,49.3475,49.4345,3300.0
2005-06-03 14:20:00,62.46,62.46,62.35,62.35,1800.0,49.4345,49.4345,49.3475,49.3475,1800.0
2005-06-03 14:25:00,62.33,62.33,62.32,62.32,2300.0,49.3316,49.3316,49.3237,49.3237,2300.0
2005-06-03 14:30:00,62.33,62.33,62.33,62.33,400.0,49.3316,49.3316,49.3316,49.3316,400.0
2005-06-03 14:35:00,62.33,62.34,62.25,62.27,3200.0,49.3316,49.3395,49.2683,49.2841,3200.0
2005-06-03 14:40:00,62.29,62.39,62.29,62.35,1800.0,49.3,49.3791,49.3,49.3475,1800.0
2005-06-03 14:45:00,62.33,62.34,62.33,62.34,1400.0,49.3316,49.3395,49.3316,49.3395,1400.0
2005-06-03 14:50:00,62.36,62.36,62.32,62.32,1700.0,49.3554,49.3554,49.3237,49.3237,1700.0
2005-06-03 14:55:00,62.27,62.31,62.25,62.3,2400.0,49.2841,49.3158,49.2683,49.3079,2400.0
2005-06-03 15:00:00,62.29,62.34,62.28,62.34,2000.0,49.3,49.3395,49.2921,49.3395,2000.0
2005-06-03 15:05:00,62.34,62.45,62.34,62.45,3500.0,49.3395,49.4266,49.3395,49.4266,3500.0
2005-06-03 15:10:00,62.45,62.45,62.42,62.43,2800.0,49.4266,49.4266,49.4029,49.4108,2800.0
2005-06-03 15:15:00,62.42,62.43,62.41,62.41,1900.0,49.4029,49.4108,49.395,49.395,1900.0
2005-06-03 15:20:00,62.39,62.42,62.39,62.39,4200.0,49.3791,49.4029,49.3791,49.3791,4200.0
2005-06-03 15:25:00,62.39,62.39,62.37,62.37,1100.0,49.3791,49.3791,49.3633,49.3633,1100.0
2005-06-03 15:30:00,62.33,62.37,62.29,62.37,3000.0,49.3316,49.3633,49.3,49.3633,3000.0
2005-06-03 15:35:00,62.37,62.47,62.37,62.45,4400.0,49.3633,49.4424,49.3633,49.4266,4400.0
2005-06-03 15:40:00,62.39,62.44,62.39,62.42,3100.0,49.3791,49.4187,49.3791,49.4029,3100.0
2005-06-03 15:45:00,62.37,62.41,62.37,62.41,3200.0,49.3633,49.395,49.3633,49.395,3200.0
2005-06-03 15:50:00,62.4,62.41,62.31,62.32,2000.0,49.387,49.395,49.3158,49.3237,2000.0
2005-06-03 15:55:00,62.32,62.39,62.28,62.29,7000.0,49.3237,49.3791,49.2921,49.3,7000.0
2005-06-06 09:30:00,62.45,62.55,62.45,62.54,6700.0,49.4266,49.5058,49.4266,49.4978,6700.0
2005-06-06 09:35:00,62.55,62.64,62.55,62.64,900.0,49.5058,49.577,49.5058,49.577,900.0
2005-06-06 09:40:00,62.64,62.65,62.54,62.65,2600.0,49.577,49.5849,49.4978,49.5849,2600.0
2005-06-06 09:45:00,62.65,62.68,62.55,62.55,4900.0,49.5849,49.6086,49.5058,49.5058,4900.0
2005-06-06 09:50:00,62.54,62.72,62.54,62.64,5700.0,49.4978,49.6403,49.4978,49.577,5700.0
2005-06-06 09:55:00,62.63,62.65,62.63,62.65,6900.0,49.5691,49.5849,49.5691,49.5849,6900.0
2005-06-06 10:00:00,62.7,62.7,62.62,62.63,7400.0,49.6245,49.6245,49.5612,49.5691,7400.0
2005-06-06 10:05:00,62.63,62.74,62.63,62.7,4200.0,49.5691,49.6561,49.5691,49.6245,4200.0
2005-06-06 10:10:00,62.7,62.9,62.7,62.9,4000.0,49.6245,49.7828,49.6245,49.7828,4000.0
2005-06-06 10:15:00,62.88,62.9,62.84,62.9,12800.0,49.7669,49.7828,49.7353,49.7828,12800.0
2005-06-06 10:20:00,62.9,62.9,62.73,62.78,20000.0,49.7828,49.7828,49.6482,49.6878,20000.0
2005-06-06 10:25:00,62.81,62.9,62.81,62.9,13000.0,49.7115,49.7828,49.7115,49.7828,13000.0
2005-06-06 10:30:00,62.92,62.95,62.92,62.95,4700.0,49.7986,49.8223,49.7986,49.8223,4700.0
2005-06-06 10:35:00,62.97,63.03,62.93,62.98,20100.0,49.8382,49.8857,49.8065,49.8461,20100.0
2005-06-06 10:40:00,62.95,63.07,62.87,62.98,22200.0,49.8223,49.9173,49.759,49.8461,22200.0
2005-06-06 10:45:00,62.98,63.02,62.89,62.9,9900.0,49.8461,49.8777,49.7749,49.7828,9900.0
2005-06-06 10:50:00,62.9,62.99,62.89,62.97,5700.0,49.7828,49.854,49.7749,49.8382,5700.0
2005-06-06 10:55:00,62.96,62.96,62.88,62.89,2200.0,49.8303,49.8303,49.7669,49.7749,2200.0
2005-06-06 11:00:00,62.87,62.87,62.83,62.84,18000.0,49.759,49.759,49.7274,49.7353,18000.0
2005-06-06 11:05:00,62.84,62.84,62.75,62.75,13300.0,49.7353,49.7353,49.664,49.664,13300.0
2005-06-06 11:10:00,62.75,62.87,62.75,62.87,7800.0,49.664,49.759,49.664,49.759,7800.0
2005-06-06 11:15:00,62.87,62.88,62.76,62.76,3900.0,49.759,49.7669,49.672,49.672,3900.0
2005-06-06 11:20:00,62.8,62.94,62.8,62.89,4900.0,49.7036,49.8144,49.7036,49.7749,4900.0
2005-06-06 11:25:00,62.89,62.91,62.87,62.88,10200.0,49.7749,49.7907,49.759,49.7669,10200.0
2005-06-06 11:30:00,62.9,62.9,62.85,62.88,3000.0,49.7828,49.7828,49.7432,49.7669,3000.0
2005-06-06 11:35:00,62.88,62.9,62.83,62.84,2600.0,49.7669,49.7828,49.7274,49.7353,2600.0
2005-06-06 11:40:00,62.84,62.9,62.84,62.9,3000.0,49.7353,49.7828,49.7353,49.7828,3000.0
2005-06-06 11:45:00,62.86,62.86,62.83,62.86,400.0,49.7511,49.7511,49.7274,49.7511,400.0
2005-06-06 11:50:00,62.89,62.98,62.88,62.98,2300.0,49.7749,49.8461,49.7669,49.8461,2300.0
2005-06-06 11:55:00,62.98,63.01,62.87,62.89,3800.0,49.8461,49.8698,49.759,49.7749,3800.0
2005-06-06 12:00:00,62.89,62.93,62.88,62.89,13700.0,49.7749,49.8065,49.7669,49.7749,13700.0
2005-06-06 12:05:00,62.93,62.95,62.9,62.9,5400.0,49.8065,49.8223,49.7828,49.7828,5400.0
2005-06-06 12:10:00,62.9,62.93,62.89,62.91,5000.0,49.7828,49.8065,49.7749,49.7907,5000.0
2005-06-06 12:15:00,62.91,62.98,62.89,62.95,7000.0,49.7907,49.8461,49.7749,49.8223,7000.0
2005-06-06 12:20:00,62.95,62.96,62.94,62.94,5000.0,49.8223,49.8303,49.8144,49.8144,5000.0
2005-06-06 12:25:00,62.93,62.93,62.7,62.88,14900.0,49.8065,49.8065,49.6245,49.7669,14900.0
2005-06-06 12:30:00,62.88,62.91,62.88,62.9,4000.0,49.7669,49.7907,49.7669,49.7828,4000.0
2005-06-06 12:35:00,62.91,62.94,62.9,62.9,2100.0,49.7907,49.8144,49.7828,49.7828,2100.0
2005-06-06 12:40:00,62.91,62.93,62.9,62.91,2600.0,49.7907,49.8065,49.7828,49.7907,2600.0
2005-06-06 12:45:00,62.9,62.9,62.86,62.88,1000.0,49.7828,49.7828,49.7511,49.7669,1000.0
2005-06-06 12:50:00,62.88,62.88,62.87,62.88,1600.0,49.7669,49.7669,49.759,49.7669,1600.0
2005-06-06 12:55:00,62.88,62.91,62.88,62.9,2500.0,49.7669,49.7907,49.7669,49.7828,2500.0
2005-06-06 13:00:00,62.91,62.91,62.83,62.85,2700.0,49.7907,49.7907,49.7274,49.7432,2700.0
2005-06-06 13:05:00,62.89,62.89,62.87,62.87,1200.0,49.7749,49.7749,49.759,49.759,1200.0
2005-06-06 13:10:00,62.88,62.9,62.88,62.9,1100.0,49.7669,49.7828,49.7669,49.7828,1100.0
2005-06-06 13:15:00,62.9,62.93,62.9,62.9,4600.0,49.7828,49.8065,49.7828,49.7828,4600.0
2005-06-06 13:20:00,62.9,62.91,62.89,62.91,1600.0,49.7828,49.7907,49.7749,49.7907,1600.0
2005-06-06 13:25:00,62.9,62.95,62.9,62.92,2700.0,49.7828,49.8223,49.7828,49.7986,2700.0
2005-06-06 13:30:00,62.91,62.91,62.85,62.85,2900.0,49.7907,49.7907,49.7432,49.7432,2900.0
2005-06-06 13:35:00,62.9,62.92,62.9,62.91,1300.0,49.7828,49.7986,49.7828,49.7907,1300.0
2005-06-06 13:40:00,62.91,62.95,62.91,62.94,1900.0,49.7907,49.8223,49.7907,49.8144,1900.0
2005-06-06 13:45:00,62.94,62.95,62.93,62.94,2900.0,49.8144,49.8223,49.8065,49.8144,2900.0
2005-06-06 13:50:00,62.95,62.97,62.89,62.9,4900.0,49.8223,49.8382,49.7749,49.7828,4900.0
2005-06-06 13:55:00,62.9,62.97,62.9,62.95,1200.0,49.7828,49.8382,49.7828,49.8223,1200.0
2005-06-06 14:00:00,62.95,62.96,62.9,62.94,4300.0,49.8223,49.8303,49.7828,49.8144,4300.0
2005-06-06 14:05:00,62.95,62.99,62.9,62.95,10200.0,49.8223,49.854,49.7828,49.8223,10200.0
2005-06-06 14:10:00,62.99,63.0,62.99,63.0,3600.0,49.854,49.8619,49.854,49.8619,3600.0
2005-06-06 14:15:00,62.99,63.0,62.94,62.97,3700.0,49.854,49.8619,49.8144,49.8382,3700.0
2005-06-06 14:20:00,62.98,63.06,62.98,63.02,7400.0,49.8461,49.9094,49.8461,49.8777,7400.0
2005-06-06 14:25:00,63.02,63.16,63.02,63.09,6900.0,49.8777,49.9885,49.8777,49.9331,6900.0
2005-06-06 14:30:00,63.1,63.18,63.05,63.18,10500.0,49.9411,50.0044,49.9015,50.0044,10500.0
2005-06-06 14:35:00,63.15,63.2,63.12,63.12,6300.0,49.9806,50.0202,49.9569,49.9569,6300.0
2005-06-06 14:40:00,63.08,63.2,63.06,63.12,13400.0,49.9252,50.0202,49.9094,49.9569,13400.0
2005-06-06 14:45:00,63.18,63.18,63.1,63.16,9800.0,50.0044,50.0044,49.9411,49.9885,9800.0
2005-06-06 14:50:00,63.16,63.2,63.12,63.2,15100.0,49.9885,50.0202,49.9569,50.0202,15100.0
2005-06-06 14:55:00,63.23,63.23,63.19,63.19,6700.0,50.0439,50.0439,50.0123,50.0123,6700.0
2005-06-06 15:00:00,63.19,63.24,63.19,63.22,12300.0,50.0123,50.0519,50.0123,50.036,12300.0
2005-06-06 15:05:00,63.19,63.2,63.15,63.2,6000.0,50.0123,50.0202,49.9806,50.0202,6000.0
2005-06-06 15:10:00,63.2,63.23,63.2,63.23,7300.0,50.0202,50.0439,50.0202,50.0439,7300.0
2005-06-06 15:15:00,63.21,63.22,63.19,63.2,4500.0,50.0281,50.036,50.0123,50.0202,4500.0
2005-06-06 15:20:00,63.23,63.23,63.18,63.2,8600.0,50.0439,50.0439,50.0044,50.0202,8600.0
2005-06-06 15:25:00,63.19,63.25,63.19,63.21,7800.0,50.0123,50.0598,50.0123,50.0281,7800.0
2005-06-06 15:30:00,63.23,63.23,63.2,63.22,5400.0,50.0439,50.0439,50.0202,50.036,5400.0
2005-06-06 15:35:00,63.22,63.27,63.2,63.2,8800.0,50.036,50.0756,50.0202,50.0202,8800.0
2005-06-06 15:40:00,63.21,63.24,63.18,63.18,10000.0,50.0281,50.0519,50.0044,50.0044,10000.0
2005-06-06 15:45:00,63.18,63.21,63.18,63.2,10200.0,50.0044,50.0281,50.0044,50.0202,10200.0
2005-06-06 15:50:00,63.21,63.22,63.19,63.21,11700.0,50.0281,50.036,50.0123,50.0281,11700.0
2005-06-06 15:55:00,63.22,63.25,63.19,63.2,18300.0,50.036,50.0598,50.0123,50.0202,18300.0
2005-06-07 09:30:00,63.45,63.45,63.34,63.34,3400.0,50.2181,50.2181,50.131,50.131,3400.0
2005-06-07 09:35:00,63.34,63.6,63.3,63.52,5700.0,50.131,50.3368,50.0993,50.2735,5700.0
2005-06-07 09:40:00,63.53,63.84,63.53,63.77,4100.0,50.2814,50.5267,50.2814,50.4713,4100.0
2005-06-07 09:45:00,63.75,63.77,63.75,63.77,2600.0,50.4555,50.4713,50.4555,50.4713,2600.0
2005-06-07 09:50:00,63.74,63.77,63.6,63.77,9900.0,50.4476,50.4713,50.3368,50.4713,9900.0
2005-06-07 09:55:00,63.76,63.76,63.7,63.74,1900.0,50.4634,50.4634,50.4159,50.4476,1900.0
2005-06-07 10:00:00,63.75,63.84,63.75,63.84,1200.0,50.4555,50.5267,50.4555,50.5267,1200.0
2005-06-07 10:05:00,63.79,63.89,63.75,63.86,11900.0,50.4872,50.5663,50.4555,50.5426,11900.0
2005-06-07 10:10:00,63.95,64.02,63.91,63.98,6900.0,50.6138,50.6692,50.5821,50.6375,6900.0
2005-06-07 10:15:00,63.99,64.0,63.99,63.99,9800.0,50.6455,50.6534,50.6455,50.6455,9800.0
2005-06-07 10:20:00,63.99,64.01,63.94,63.99,12600.0,50.6455,50.6613,50.6059,50.6455,12600.0
2005-06-07 10:25:00,63.98,64.0,63.97,64.0,13600.0,50.6375,50.6534,50.6296,50.6534,13600.0
2005-06-07 10:30:00,64.0,64.0,63.94,63.95,5000.0,50.6534,50.6534,50.6059,50.6138,5000.0
2005-06-07 10:35:00,63.95,64.0,63.94,64.0,4400.0,50.6138,50.6534,50.6059,50.6534,4400.0
2005-06-07 10:40:00,63.98,63.98,63.92,63.98,4000.0,50.6375,50.6375,50.5901,50.6375,4000.0
2005-06-07 10:45:00,64.0,64.0,63.96,63.98,5100.0,50.6534,50.6534,50.6217,50.6375,5100.0
2005-06-07 10:50:00,64.0,64.01,63.94,63.94,6300.0,50.6534,50.6613,50.6059,50.6059,6300.0
2005-06-07 10:55:00,64.0,64.0,63.97,63.99,2200.0,50.6534,50.6534,50.6296,50.6455,2200.0
2005-06-07 11:00:00,63.99,63.99,63.93,63.93,3000.0,50.6455,50.6455,50.598,50.598,3000.0
2005-06-07 11:05:00,63.99,64.0,63.95,63.95,7000.0,50.6455,50.6534,50.6138,50.6138,7000.0
2005-06-07 11:10:00,63.92,63.92,63.87,63.89,3500.0,50.5901,50.5901,50.5505,50.5663,3500.0
2005-06-07 11:15:00,63.86,63.86,63.83,63.85,2500.0,50.5426,50.5426,50.5188,50.5347,2500.0
2005-06-07 11:20:00,63.85,63.93,63.85,63.88,1400.0,50.5347,50.598,50.5347,50.5584,1400.0
2005-06-07 11:25:00,63.86,63.86,63.86,63.86,300.0,50.5426,50.5426,50.5426,50.5426,300.0
2005-06-07 11:30:00,63.9,63.94,63.9,63.94,1000.0,50.5742,50.6059,50.5742,50.6059,1000.0
2005-06-07 11:35:00,63.94,63.94,63.9,63.93,600.0,50.6059,50.6059,50.5742,50.598,600.0
2005-06-07 11:40:00,63.92,63.92,63.92,63.92,200.0,50.5901,50.5901,50.5901,50.5901,200.0
2005-06-07 11:45:00,63.93,63.93,63.92,63.93,800.0,50.598,50.598,50.5901,50.598,800.0
2005-06-07 11:50:00,63.95,63.95,63.95,63.95,200.0,50.6138,50.6138,50.6138,50.6138,200.0
2005-06-07 11:55:00,63.94,63.94,63.93,63.94,400.0,50.6059,50.6059,50.598,50.6059,400.0
2005-06-07 12:00:00,63.94,63.94,63.91,63.92,1000.0,50.6059,50.6059,50.5821,50.5901,1000.0
2005-06-07 12:05:00,63.92,63.92,63.92,63.92,0.0,50.5901,50.5901,50.5901,50.5901,0.0
2005-06-07 12:10:00,63.9,63.9,63.89,63.9,1000.0,50.5742,50.5742,50.5663,50.5742,1000.0
2005-06-07 12:15:00,63.88,63.9,63.83,63.83,1800.0,50.5584,50.5742,50.5188,50.5188,1800.0
2005-06-07 12:20:00,63.81,63.81,63.79,63.8,1400.0,50.503,50.503,50.4872,50.4951,1400.0
2005-06-07 12:25:00,63.82,63.83,63.81,63.81,400.0,50.5109,50.5188,50.503,50.503,400.0
2005-06-07 12:30:00,63.85,63.85,63.85,63.85,100.0,50.5347,50.5347,50.5347,50.5347,100.0
2005-06-07 12:35:00,63.85,63.85,63.85,63.85,0.0,50.5347,50.5347,50.5347,50.5347,0.0
2005-06-07 12:40:00,63.85,63.85,63.85,63.85,0.0,50.5347,50.5347,50.5347,50.5347,0.0
2005-06-07 12:45:00,63.84,63.88,63.84,63.88,1700.0,50.5267,50.5584,50.5267,50.5584,1700.0
2005-06-07 12:50:00,63.9,63.9,63.89,63.89,700.0,50.5742,50.5742,50.5663,50.5663,700.0
2005-06-07 12:55:00,63.89,63.93,63.89,63.93,1300.0,50.5663,50.598,50.5663,50.598,1300.0
2005-06-07 13:00:00,63.93,63.93,63.89,63.89,1400.0,50.598,50.598,50.5663,50.5663,1400.0
2005-06-07 13:05:00,63.89,63.9,63.89,63.9,1000.0,50.5663,50.5742,50.5663,50.5742,1000.0
2005-06-07 13:10:00,63.92,63.92,63.86,63.86,1600.0,50.5901,50.5901,50.5426,50.5426,1600.0
2005-06-07 13:15:00,63.84,63.86,63.81,63.85,1600.0,50.5267,50.5426,50.503,50.5347,1600.0
2005-06-07 13:20:00,63.85,63.88,63.85,63.87,1400.0,50.5347,50.5584,50.5347,50.5505,1400.0
2005-06-07 13:25:00,63.85,63.85,63.78,63.78,600.0,50.5347,50.5347,50.4792,50.4792,600.0
2005-06-07 13:30:00,63.78,63.79,63.67,63.68,2000.0,50.4792,50.4872,50.3922,50.4001,2000.0
2005-06-07 13:35:00,63.67,63.68,63.66,63.67,1200.0,50.3922,50.4001,50.3843,50.3922,1200.0
2005-06-07 13:40:00,63.71,63.72,63.66,63.69,4900.0,50.4238,50.4318,50.3843,50.408,4900.0
2005-06-07 13:45:00,63.7,63.72,63.68,63.69,1800.0,50.4159,50.4318,50.4001,50.408,1800.0
2005-06-07 13:50:00,63.69,63.7,63.67,63.7,2000.0,50.408,50.4159,50.3922,50.4159,2000.0
2005-06-07 13:55:00,63.7,63.7,63.68,63.68,700.0,50.4159,50.4159,50.4001,50.4001,700.0
2005-06-07 14:00:00,63.7,63.74,63.67,63.68,1000.0,50.4159,50.4476,50.3922,50.4001,1000.0
2005-06-07 14:05:00,63.67,63.69,63.67,63.68,1500.0,50.3922,50.408,50.3922,50.4001,1500.0
2005-06-07 14:10:00,63.67,63.67,63.57,63.57,3400.0,50.3922,50.3922,50.313,50.313,3400.0
2005-06-07 14:15:00,63.48,63.52,63.45,63.52,1700.0,50.2418,50.2735,50.2181,50.2735,1700.0
2005-06-07 14:20:00,63.53,63.57,63.53,63.55,1000.0,50.2814,50.313,50.2814,50.2972,1000.0
2005-06-07 14:25:00,63.56,63.61,63.56,63.61,700.0,50.3051,50.3447,50.3051,50.3447,700.0
2005-06-07 14:30:00,63.56,63.57,63.54,63.57,600.0,50.3051,50.313,50.2893,50.313,600.0
2005-06-07 14:35:00,63.6,63.71,63.59,63.71,2000.0,50.3368,50.4238,50.3289,50.4238,2000.0
2005-06-07 14:40:00,63.69,63.69,63.6,63.64,1000.0,50.408,50.408,50.3368,50.3684,1000.0
2005-06-07 14:45:00,63.66,63.67,63.63,63.63,900.0,50.3843,50.3922,50.3605,50.3605,900.0
2005-06-07 14:50:00,63.57,63.62,63.53,63.53,3900.0,50.313,50.3526,50.2814,50.2814,3900.0
2005-06-07 14:55:00,63.6,63.78,63.6,63.7,2300.0,50.3368,50.4792,50.3368,50.4159,2300.0
2005-06-07 15:00:00,63.63,63.65,63.62,63.64,1700.0,50.3605,50.3764,50.3526,50.3684,1700.0
2005-06-07 15:05:00,63.64,63.64,63.64,63.64,0.0,50.3684,50.3684,50.3684,50.3684,0.0
2005-06-07 15:10:00,63.63,63.68,63.63,63.63,3200.0,50.3605,50.4001,50.3605,50.3605,3200.0
2005-06-07 15:15:00,63.64,63.73,63.64,63.72,2300.0,50.3684,50.4397,50.3684,50.4318,2300.0
2005-06-07 15:20:00,63.71,63.75,63.7,63.72,1200.0,50.4238,50.4555,50.4159,50.4318,1200.0
2005-06-07 15:25:00,63.7,63.7,63.61,63.66,2300.0,50.4159,50.4159,50.3447,50.3843,2300.0
2005-06-07 15:30:00,63.65,63.65,63.45,63.45,600.0,50.3764,50.3764,50.2181,50.2181,600.0
2005-06-07 15:35:00,63.49,63.57,63.49,63.52,2300.0,50.2497,50.313,50.2497,50.2735,2300.0
2005-06-07 15:40:00,63.51,63.51,63.42,63.43,2500.0,50.2656,50.2656,50.1943,50.2022,2500.0
2005-06-07 15:45:00,63.43,63.48,63.43,63.47,1100.0,50.2022,50.2418,50.2022,50.2339,1100.0
2005-06-07 15:50:00,63.48,63.48,63.39,63.39,2200.0,50.2418,50.2418,50.1706,50.1706,2200.0
2005-06-07 15:55:00,63.39,63.43,63.37,63.4,8200.0,50.1706,50.2022,50.1548,50.1785,8200.0
2005-06-08 09:30:00,63.35,63.41,63.35,63.41,2100.0,50.1389,50.1864,50.1389,50.1864,2100.0
2005-06-08 09:35:00,63.41,63.43,63.39,63.39,600.0,50.1864,50.2022,50.1706,50.1706,600.0
2005-06-08 09:40:00,63.39,63.4,63.39,63.4,800.0,50.1706,50.1785,50.1706,50.1785,800.0
2005-06-08 09:45:00,63.46,63.47,63.45,63.45,4200.0,50.226,50.2339,50.2181,50.2181,4200.0
2005-06-08 09:50:00,63.48,63.48,63.48,63.48,100.0,50.2418,50.2418,50.2418,50.2418,100.0
2005-06-08 09:55:00,63.46,63.51,63.42,63.51,5900.0,50.226,50.2656,50.1943,50.2656,5900.0
2005-06-08 10:00:00,63.44,63.48,63.44,63.47,600.0,50.2102,50.2418,50.2102,50.2339,600.0
2005-06-08 10:05:00,63.48,63.52,63.47,63.5,1300.0,50.2418,50.2735,50.2339,50.2576,1300.0
2005-06-08 10:10:00,63.46,63.46,63.41,63.43,1600.0,50.226,50.226,50.1864,50.2022,1600.0
2005-06-08 10:15:00,63.41,63.41,63.36,63.37,1000.0,50.1864,50.1864,50.1468,50.1548,1000.0
2005-06-08 10:20:00,63.38,63.42,63.38,63.42,1700.0,50.1627,50.1943,50.1627,50.1943,1700.0
2005-06-08 10:25:00,63.42,63.46,63.42,63.44,1500.0,50.1943,50.226,50.1943,50.2102,1500.0
2005-06-08 10:30:00,63.41,63.41,63.35,63.35,1000.0,50.1864,50.1864,50.1389,50.1389,1000.0
2005-06-08 10:35:00,63.36,63.37,63.35,63.36,2500.0,50.1468,50.1548,50.1389,50.1468,2500.0
2005-06-08 10:40:00,63.37,63.48,63.37,63.39,2800.0,50.1548,50.2418,50.1548,50.1706,2800.0
2005-06-08 10:45:00,63.38,63.45,63.38,63.45,1800.0,50.1627,50.2181,50.1627,50.2181,1800.0
2005-06-08 10:50:00,63.47,63.53,63.46,63.53,3000.0,50.2339,50.2814,50.226,50.2814,3000.0
2005-06-08 10:55:00,63.52,63.59,63.52,63.59,2000.0,50.2735,50.3289,50.2735,50.3289,2000.0
2005-06-08 11:00:00,63.59,63.61,63.58,63.59,2000.0,50.3289,50.3447,50.321,50.3289,2000.0
2005-06-08 11:05:00,63.59,63.6,63.58,63.58,4100.0,50.3289,50.3368,50.321,50.321,4100.0
2005-06-08 11:10:00,63.58,63.6,63.58,63.59,2900.0,50.321,50.3368,50.321,50.3289,2900.0
2005-06-08 11:15:00,63.59,63.59,63.58,63.58,1900.0,50.3289,50.3289,50.321,50.321,1900.0
2005-06-08 11:20:00,63.57,63.65,63.57,63.63,4200.0,50.313,50.3764,50.313,50.3605,4200.0
2005-06-08 11:25:00,63.63,63.65,63.63,63.63,1100.0,50.3605,50.3764,50.3605,50.3605,1100.0
2005-06-08 11:30:00,63.64,63.65,63.62,63.62,1900.0,50.3684,50.3764,50.3526,50.3526,1900.0
2005-06-08 11:35:00,63.63,63.63,63.52,63.52,2000.0,50.3605,50.3605,50.2735,50.2735,2000.0
2005-06-08 11:40:00,63.51,63.53,63.46,63.46,1400.0,50.2656,50.2814,50.226,50.226,1400.0
2005-06-08 11:45:00,63.5,63.53,63.5,63.53,2500.0,50.2576,50.2814,50.2576,50.2814,2500.0
2005-06-08 11:50:00,63.55,63.55,63.49,63.5,1600.0,50.2972,50.2972,50.2497,50.2576,1600.0
2005-06-08 11:55:00,63.52,63.55,63.52,63.54,700.0,50.2735,50.2972,50.2735,50.2893,700.0
2005-06-08 12:00:00,63.55,63.55,63.49,63.52,2000.0,50.2972,50.2972,50.2497,50.2735,2000.0
2005-06-08 12:05:00,63.52,63.52,63.52,63.52,100.0,50.2735,50.2735,50.2735,50.2735,100.0
2005-06-08 12:10:00,63.53,63.57,63.53,63.57,2200.0,50.2814,50.313,50.2814,50.313,2200.0
2005-06-08 12:15:00,63.56,63.57,63.56,63.57,1000.0,50.3051,50.313,50.3051,50.313,1000.0
2005-06-08 12:20:00,63.57,63.58,63.56,63.56,1000.0,50.313,50.321,50.3051,50.3051,1000.0
2005-06-08 12:25:00,63.59,63.59,63.58,63.58,700.0,50.3289,50.3289,50.321,50.321,700.0
2005-06-08 12:30:00,63.57,63.58,63.56,63.58,1900.0,50.313,50.321,50.3051,50.321,1900.0
2005-06-08 12:35:00,63.59,63.6,63.59,63.6,1700.0,50.3289,50.3368,50.3289,50.3368,1700.0
2005-06-08 12:40:00,63.6,63.6,63.57,63.57,1300.0,50.3368,50.3368,50.313,50.313,1300.0
2005-06-08 12:45:00,63.57,63.57,63.55,63.56,900.0,50.313,50.313,50.2972,50.3051,900.0
2005-06-08 12:50:00,63.56,63.6,63.56,63.6,1100.0,50.3051,50.3368,50.3051,50.3368,1100.0
2005-06-08 12:55:00,63.61,63.61,63.5,63.5,1400.0,50.3447,50.3447,50.2576,50.2576,1400.0
2005-06-08 13:00:00,63.47,63.47,63.46,63.46,500.0,50.2339,50.2339,50.226,50.226,500.0
2005-06-08 13:05:00,63.46,63.46,63.43,63.43,1300.0,50.226,50.226,50.2022,50.2022,1300.0
2005-06-08 13:10:00,63.42,63.42,63.36,63.39,1500.0,50.1943,50.1943,50.1468,50.1706,1500.0
2005-06-08 13:15:00,63.41,63.46,63.41,63.46,1300.0,50.1864,50.226,50.1864,50.226,1300.0
2005-06-08 13:20:00,63.43,63.43,63.42,63.43,900.0,50.2022,50.2022,50.1943,50.2022,900.0
2005-06-08 13:25:00,63.43,63.45,63.43,63.45,600.0,50.2022,50.2181,50.2022,50.2181,600.0
2005-06-08 13:30:00,63.43,63.43,63.42,63.42,500.0,50.2022,50.2022,50.1943,50.1943,500.0
2005-06-08 13:35:00,63.42,63.43,63.42,63.43,700.0,50.1943,50.2022,50.1943,50.2022,700.0
2005-06-08 13:40:00,63.43,63.43,63.42,63.42,1000.0,50.2022,50.2022,50.1943,50.1943,1000.0
2005-06-08 13:45:00,63.43,63.46,63.43,63.45,2300.0,50.2022,50.226,50.2022,50.2181,2300.0
2005-06-08 13:50:00,63.43,63.43,63.39,63.39,4200.0,50.2022,50.2022,50.1706,50.1706,4200.0
2005-06-08 13:55:00,63.39,63.39,63.35,63.36,3700.0,50.1706,50.1706,50.1389,50.1468,3700.0
2005-06-08 14:00:00,63.36,63.45,63.35,63.42,6500.0,50.1468,50.2181,50.1389,50.1943,6500.0
2005-06-08 14:05:00,63.42,63.42,63.3,63.3,6200.0,50.1943,50.1943,50.0993,50.0993,6200.0
2005-06-08 14:10:00,63.3,63.3,63.19,63.22,4900.0,50.0993,50.0993,50.0123,50.036,4900.0
2005-06-08 14:15:00,63.24,63.24,63.14,63.18,8700.0,50.0519,50.0519,49.9727,50.0044,8700.0
2005-06-08 14:20:00,63.15,63.22,63.15,63.22,4000.0,49.9806,50.036,49.9806,50.036,4000.0
2005-06-08 14:25:00,63.23,63.23,63.19,63.2,5800.0,50.0439,50.0439,50.0123,50.0202,5800.0
2005-06-08 14:30:00,63.2,63.2,63.03,63.04,4700.0,50.0202,50.0202,49.8857,49.8936,4700.0
2005-06-08 14:35:00,63.04,63.06,63.03,63.06,3400.0,49.8936,49.9094,49.8857,49.9094,3400.0
2005-06-08 14:40:00,63.06,63.09,63.04,63.04,4600.0,49.9094,49.9331,49.8936,49.8936,4600.0
2005-06-08 14:45:00,63.01,63.02,62.97,62.97,1400.0,49.8698,49.8777,49.8382,49.8382,1400.0
2005-06-08 14:50:00,62.96,62.96,62.9,62.9,1800.0,49.8303,49.8303,49.7828,49.7828,1800.0
2005-06-08 14:55:00,62.88,62.88,62.82,62.82,700.0,49.7669,49.7669,49.7194,49.7194,700.0
2005-06-08 15:00:00,62.83,62.83,62.82,62.83,1600.0,49.7274,49.7274,49.7194,49.7274,1600.0
2005-06-08 15:05:00,62.83,62.93,62.83,62.93,1300.0,49.7274,49.8065,49.7274,49.8065,1300.0
2005-06-08 15:10:00,62.93,62.93,62.89,62.91,1500.0,49.8065,49.8065,49.7749,49.7907,1500.0
2005-06-08 15:15:00,62.89,62.9,62.88,62.9,1400.0,49.7749,49.7828,49.7669,49.7828,1400.0
2005-06-08 15:20:00,62.91,62.92,62.89,62.89,2600.0,49.7907,49.7986,49.7749,49.7749,2600.0
2005-06-08 15:25:00,62.9,62.92,62.9,62.92,900.0,49.7828,49.7986,49.7828,49.7986,900.0
2005-06-08 15:30:00,62.92,62.92,62.87,62.87,2600.0,49.7986,49.7986,49.759,49.759,2600.0
2005-06-08 15:35:00,62.86,62.89,62.86,62.89,2900.0,49.7511,49.7749,49.7511,49.7749,2900.0
2005-06-08 15:40:00,62.89,62.89,62.87,62.87,800.0,49.7749,49.7749,49.759,49.759,800.0
2005-06-08 15:45:00,62.88,62.98,62.88,62.98,2900.0,49.7669,49.8461,49.7669,49.8461,2900.0
2005-06-08 15:50:00,63.01,63.01,62.91,62.93,2700.0,49.8698,49.8698,49.7907,49.8065,2700.0
2005-06-08 15:55:00,62.92,62.93,62.87,62.9,4900.0,49.7986,49.8065,49.759,49.7828,4900.0
2005-06-09 09:30:00,62.97,63.1,62.97,63.05,3600.0,49.8382,49.9411,49.8382,49.9015,3600.0
2005-06-09 09:35:00,63.0,63.0,62.88,62.93,1400.0,49.8619,49.8619,49.7669,49.8065,1400.0
2005-06-09 09:40:00,62.85,62.86,62.77,62.81,3700.0,49.7432,49.7511,49.6799,49.7115,3700.0
2005-06-09 09:45:00,62.82,63.1,62.82,63.07,7200.0,49.7194,49.9411,49.7194,49.9173,7200.0
2005-06-09 09:50:00,62.99,63.13,62.95,63.11,4100.0,49.854,49.9648,49.8223,49.949,4100.0
2005-06-09 09:55:00,63.11,63.22,63.11,63.19,2700.0,49.949,50.036,49.949,50.0123,2700.0
2005-06-09 10:00:00,63.2,63.2,62.91,63.01,4500.0,50.0202,50.0202,49.7907,49.8698,4500.0
2005-06-09 10:05:00,63.1,63.12,63.02,63.07,4600.0,49.9411,49.9569,49.8777,49.9173,4600.0
2005-06-09 10:10:00,63.08,63.09,62.87,62.89,3700.0,49.9252,49.9331,49.759,49.7749,3700.0
2005-06-09 10:15:00,62.89,62.91,62.73,62.73,3400.0,49.7749,49.7907,49.6482,49.6482,3400.0
2005-06-09 10:20:00,62.73,62.77,62.64,62.65,4900.0,49.6482,49.6799,49.577,49.5849,4900.0
2005-06-09 10:25:00,62.64,62.76,62.64,62.76,1900.0,49.577,49.672,49.577,49.672,1900.0
2005-06-09 10:30:00,62.75,62.89,62.72,62.89,3900.0,49.664,49.7749,49.6403,49.7749,3900.0
2005-06-09 10:35:00,62.9,62.9,62.87,62.9,4600.0,49.7828,49.7828,49.759,49.7828,4600.0
2005-06-09 10:40:00,62.89,62.97,62.88,62.91,2400.0,49.7749,49.8382,49.7669,49.7907,2400.0
2005-06-09 10:45:00,62.86,62.9,62.86,62.9,2300.0,49.7511,49.7828,49.7511,49.7828,2300.0
2005-06-09 10:50:00,62.9,62.97,62.9,62.96,2100.0,49.7828,49.8382,49.7828,49.8303,2100.0
2005-06-09 10:55:00,62.97,62.97,62.95,62.96,1200.0,49.8382,49.8382,49.8223,49.8303,1200.0
2005-06-09 11:00:00,62.97,63.02,62.94,62.96,9100.0,49.8382,49.8777,49.8144,49.8303,9100.0
2005-06-09 11:05:00,62.95,62.95,62.91,62.93,4600.0,49.8223,49.8223,49.7907,49.8065,4600.0
2005-06-09 11:10:00,62.92,62.92,62.86,62.86,2900.0,49.7986,49.7986,49.7511,49.7511,2900.0
2005-06-09 11:15:00,62.87,62.88,62.86,62.86,3700.0,49.759,49.7669,49.7511,49.7511,3700.0
2005-06-09 11:20:00,62.88,62.91,62.86,62.87,4300.0,49.7669,49.7907,49.7511,49.759,4300.0
2005-06-09 11:25:00,62.88,62.89,62.87,62.87,1500.0,49.7669,49.7749,49.759,49.759,1500.0
2005-06-09 11:30:00,62.88,62.93,62.88,62.93,1500.0,49.7669,49.8065,49.7669,49.8065,1500.0
2005-06-09 11:35:00,62.97,63.04,62.97,63.04,6100.0,49.8382,49.8936,49.8382,49.8936,6100.0
2005-06-09 11:40:00,63.04,63.2,63.04,63.2,2400.0,49.8936,50.0202,49.8936,50.0202,2400.0
2005-06-09 11:45:00,63.24,63.25,63.2,63.25,1400.0,50.0519,50.0598,50.0202,50.0598,1400.0
2005-06-09 11:50:00,63.24,63.29,63.24,63.29,1900.0,50.0519,50.0914,50.0519,50.0914,1900.0
2005-06-09 11:55:00,63.3,63.3,63.29,63.3,1800.0,50.0993,50.0993,50.0914,50.0993,1800.0
2005-06-09 12:00:00,63.3,63.51,63.3,63.48,7100.0,50.0993,50.2656,50.0993,50.2418,7100.0
2005-06-09 12:05:00,63.5,63.53,63.38,63.38,7200.0,50.2576,50.2814,50.1627,50.1627,7200.0
2005-06-09 12:10:00,63.37,63.39,63.36,63.39,1300.0,50.1548,50.1706,50.1468,50.1706,1300.0
2005-06-09 12:15:00,63.42,63.42,63.42,63.42,200.0,50.1943,50.1943,50.1943,50.1943,200.0
2005-06-09 12:20:00,63.35,63.41,63.35,63.41,600.0,50.1389,50.1864,50.1389,50.1864,600.0
2005-06-09 12:25:00,63.44,63.55,63.41,63.55,2000.0,50.2102,50.2972,50.1864,50.2972,2000.0
2005-06-09 12:30:00,63.55,63.65,63.55,63.62,2000.0,50.2972,50.3764,50.2972,50.3526,2000.0
2005-06-09 12:35:00,63.61,63.61,63.57,63.59,2700.0,50.3447,50.3447,50.313,50.3289,2700.0
2005-06-09 12:40:00,63.54,63.54,63.54,63.54,800.0,50.2893,50.2893,50.2893,50.2893,800.0
2005-06-09 12:45:00,63.52,63.53,63.44,63.46,2600.0,50.2735,50.2814,50.2102,50.226,2600.0
2005-06-09 12:50:00,63.46,63.54,63.43,63.45,4200.0,50.226,50.2893,50.2022,50.2181,4200.0
2005-06-09 12:55:00,63.46,63.5,63.46,63.47,1000.0,50.226,50.2576,50.226,50.2339,1000.0
2005-06-09 13:00:00,63.44,63.47,63.43,63.43,1400.0,50.2102,50.2339,50.2022,50.2022,1400.0
2005-06-09 13:05:00,63.42,63.42,63.39,63.4,1200.0,50.1943,50.1943,50.1706,50.1785,1200.0
2005-06-09 13:10:00,63.41,63.45,63.41,63.45,1400.0,50.1864,50.2181,50.1864,50.2181,1400.0
2005-06-09 13:15:00,63.44,63.44,63.41,63.41,1600.0,50.2102,50.2102,50.1864,50.1864,1600.0
2005-06-09 13:20:00,63.4,63.4,63.35,63.35,1000.0,50.1785,50.1785,50.1389,50.1389,1000.0
2005-06-09 13:25:00,63.35,63.37,63.35,63.36,900.0,50.1389,50.1548,50.1389,50.1468,900.0
2005-06-09 13:30:00,63.37,63.45,63.37,63.44,800.0,50.1548,50.2181,50.1548,50.2102,800.0
2005-06-09 13:35:00,63.45,63.47,63.44,63.44,2000.0,50.2181,50.2339,50.2102,50.2102,2000.0
2005-06-09 13:40:00,63.44,63.44,63.44,63.44,0.0,50.2102,50.2102,50.2102,50.2102,0.0
2005-06-09 13:45:00,63.44,63.44,63.4,63.4,4700.0,50.2102,50.2102,50.1785,50.1785,4700.0
2005-06-09 13:50:00,63.39,63.39,63.38,63.38,900.0,50.1706,50.1706,50.1627,50.1627,900.0
2005-06-09 13:55:00,63.36,63.4,63.31,63.4,4300.0,50.1468,50.1785,50.1073,50.1785,4300.0
2005-06-09 14:00:00,63.4,63.4,63.35,63.35,3500.0,50.1785,50.1785,50.1389,50.1389,3500.0
2005-06-09 14:05:00,63.35,63.41,63.35,63.41,5000.0,50.1389,50.1864,50.1389,50.1864,5000.0
2005-06-09 14:10:00,63.42,63.45,63.41,63.41,5200.0,50.1943,50.2181,50.1864,50.1864,5200.0
2005-06-09 14:15:00,63.39,63.39,63.39,63.39,400.0,50.1706,50.1706,50.1706,50.1706,400.0
2005-06-09 14:20:00,63.39,63.39,63.28,63.28,1000.0,50.1706,50.1706,50.0835,50.0835,1000.0
2005-06-09 14:25:00,63.27,63.28,63.26,63.27,1500.0,50.0756,50.0835,50.0677,50.0756,1500.0
2005-06-09 14:30:00,63.27,63.31,63.27,63.27,2700.0,50.0756,50.1073,50.0756,50.0756,2700.0
2005-06-09 14:35:00,63.27,63.37,63.27,63.37,1000.0,50.0756,50.1548,50.0756,50.1548,1000.0
2005-06-09 14:40:00,63.36,63.37,63.36,63.37,2100.0,50.1468,50.1548,50.1468,50.1548,2100.0
2005-06-09 14:45:00,63.35,63.36,63.34,63.34,2400.0,50.1389,50.1468,50.131,50.131,2400.0
2005-06-09 14:50:00,63.34,63.34,63.34,63.34,1100.0,50.131,50.131,50.131,50.131,1100.0
2005-06-09 14:55:00,63.31,63.31,63.26,63.28,1700.0,50.1073,50.1073,50.0677,50.0835,1700.0
2005-06-09 15:00:00,63.29,63.37,63.29,63.37,1100.0,50.0914,50.1548,50.0914,50.1548,1100.0
2005-06-09 15:05:00,63.39,63.44,63.38,63.44,4500.0,50.1706,50.2102,50.1627,50.2102,4500.0
2005-06-09 15:10:00,63.44,63.46,63.4,63.4,8800.0,50.2102,50.226,50.1785,50.1785,8800.0
2005-06-09 15:15:00,63.45,63.52,63.45,63.52,2100.0,50.2181,50.2735,50.2181,50.2735,2100.0
2005-06-09 15:20:00,63.52,63.54,63.47,63.48,2000.0,50.2735,50.2893,50.2339,50.2418,2000.0
2005-06-09 15:25:00,63.48,63.51,63.45,63.45,1800.0,50.2418,50.2656,50.2181,50.2181,1800.0
2005-06-09 15:30:00,63.44,63.45,63.4,63.43,3800.0,50.2102,50.2181,50.1785,50.2022,3800.0
2005-06-09 15:35:00,63.47,63.47,63.42,63.42,3500.0,50.2339,50.2339,50.1943,50.1943,3500.0
2005-06-09 15:40:00,63.4,63.41,63.36,63.36,5900.0,50.1785,50.1864,50.1468,50.1468,5900.0
2005-06-09 15:45:00,63.36,63.4,63.35,63.37,7800.0,50.1468,50.1785,50.1389,50.1548,7800.0
2005-06-09 15:50:00,63.37,63.39,63.35,63.36,7700.0,50.1548,50.1706,50.1389,50.1468,7700.0
2005-06-09 15:55:00,63.36,63.4,63.36,63.4,10500.0,50.1468,50.1785,50.1468,50.1785,10500.0
2005-06-10 09:30:00,63.38,63.38,63.28,63.38,4800.0,50.1627,50.1627,50.0835,50.1627,4800.0
2005-06-10 09:35:00,63.34,63.47,63.26,63.46,7500.0,50.131,50.2339,50.0677,50.226,7500.0
2005-06-10 09:40:00,63.42,63.62,63.42,63.62,7500.0,50.1943,50.3526,50.1943,50.3526,7500.0
2005-06-10 09:45:00,63.62,63.7,63.62,63.7,2200.0,50.3526,50.4159,50.3526,50.4159,2200.0
2005-06-10 09:50:00,63.7,63.7,63.54,63.59,10000.0,50.4159,50.4159,50.2893,50.3289,10000.0
2005-06-10 09:55:00,63.59,63.7,63.59,63.64,4100.0,50.3289,50.4159,50.3289,50.3684,4100.0
2005-06-10 10:00:00,63.6,63.64,63.6,63.64,5900.0,50.3368,50.3684,50.3368,50.3684,5900.0
2005-06-10 10:05:00,63.64,63.66,63.58,63.58,9100.0,50.3684,50.3843,50.321,50.321,9100.0
2005-06-10 10:10:00,63.55,63.62,63.55,63.58,11100.0,50.2972,50.3526,50.2972,50.321,11100.0
2005-06-10 10:15:00,63.58,63.6,63.54,63.6,3700.0,50.321,50.3368,50.2893,50.3368,3700.0
2005-06-10 10:20:00,63.58,63.58,63.53,63.54,3800.0,50.321,50.321,50.2814,50.2893,3800.0
2005-06-10 10:25:00,63.54,63.6,63.5,63.6,2100.0,50.2893,50.3368,50.2576,50.3368,2100.0
2005-06-10 10:30:00,63.55,63.56,63.5,63.56,3400.0,50.2972,50.3051,50.2576,50.3051,3400.0
2005-06-10 10:35:00,63.56,63.62,63.56,63.62,400.0,50.3051,50.3526,50.3051,50.3526,400.0
2005-06-10 10:40:00,63.61,63.63,63.61,63.62,2700.0,50.3447,50.3605,50.3447,50.3526,2700.0
2005-06-10 10:45:00,63.61,63.62,63.55,63.56,1400.0,50.3447,50.3526,50.2972,50.3051,1400.0
2005-06-10 10:50:00,63.56,63.61,63.56,63.61,4800.0,50.3051,50.3447,50.3051,50.3447,4800.0
2005-06-10 10:55:00,63.61,63.61,63.55,63.57,2600.0,50.3447,50.3447,50.2972,50.313,2600.0
2005-06-10 11:00:00,63.57,63.67,63.57,63.6,2200.0,50.313,50.3922,50.313,50.3368,2200.0
2005-06-10 11:05:00,63.59,63.59,63.58,63.59,1700.0,50.3289,50.3289,50.321,50.3289,1700.0
2005-06-10 11:10:00,63.59,63.63,63.59,63.63,300.0,50.3289,50.3605,50.3289,50.3605,300.0
2005-06-10 11:15:00,63.63,63.63,63.57,63.57,1000.0,50.3605,50.3605,50.313,50.313,1000.0
2005-06-10 11:20:00,63.57,63.57,63.57,63.57,600.0,50.313,50.313,50.313,50.313,600.0
2005-06-10 11:25:00,63.58,63.58,63.55,63.55,2900.0,50.321,50.321,50.2972,50.2972,2900.0
2005-06-10 11:30:00,63.58,63.58,63.54,63.54,900.0,50.321,50.321,50.2893,50.2893,900.0
2005-06-10 11:35:00,63.6,63.6,63.57,63.57,300.0,50.3368,50.3368,50.313,50.313,300.0
2005-06-10 11:40:00,63.6,63.6,63.6,63.6,700.0,50.3368,50.3368,50.3368,50.3368,700.0
2005-06-10 11:45:00,63.57,63.58,63.54,63.58,900.0,50.313,50.321,50.2893,50.321,900.0
2005-06-10 11:50:00,63.52,63.57,63.52,63.55,500.0,50.2735,50.313,50.2735,50.2972,500.0
2005-06-10 11:55:00,63.58,63.58,63.53,63.57,1600.0,50.321,50.321,50.2814,50.313,1600.0
2005-06-10 12:00:00,63.55,63.55,63.55,63.55,200.0,50.2972,50.2972,50.2972,50.2972,200.0
2005-06-10 12:05:00,63.51,63.53,63.5,63.53,4400.0,50.2656,50.2814,50.2576,50.2814,4400.0
2005-06-10 12:10:00,63.53,63.53,63.5,63.5,1100.0,50.2814,50.2814,50.2576,50.2576,1100.0
2005-06-10 12:15:00,63.5,63.52,63.49,63.52,9700.0,50.2576,50.2735,50.2497,50.2735,9700.0
2005-06-10 12:20:00,63.51,63.52,63.45,63.46,1400.0,50.2656,50.2735,50.2181,50.226,1400.0
2005-06-10 12:25:00,63.45,63.46,63.45,63.46,900.0,50.2181,50.226,50.2181,50.226,900.0
2005-06-10 12:30:00,63.45,63.48,63.45,63.48,600.0,50.2181,50.2418,50.2181,50.2418,600.0
2005-06-10 12:35:00,63.47,63.48,63.46,63.48,900.0,50.2339,50.2418,50.226,50.2418,900.0
2005-06-10 12:40:00,63.47,63.47,63.47,63.47,200.0,50.2339,50.2339,50.2339,50.2339,200.0
2005-06-10 12:45:00,63.47,63.47,63.47,63.47,200.0,50.2339,50.2339,50.2339,50.2339,200.0
2005-06-10 12:50:00,63.47,63.48,63.47,63.48,300.0,50.2339,50.2418,50.2339,50.2418,300.0
2005-06-10 12:55:00,63.48,63.48,63.48,63.48,900.0,50.2418,50.2418,50.2418,50.2418,900.0
2005-06-10 13:00:00,63.48,63.51,63.47,63.51,1100.0,50.2418,50.2656,50.2339,50.2656,1100.0
2005-06-10 13:05:00,63.51,63.54,63.5,63.51,800.0,50.2656,50.2893,50.2576,50.2656,800.0
2005-06-10 13:10:00,63.51,63.52,63.48,63.48,1700.0,50.2656,50.2735,50.2418,50.2418,1700.0
2005-06-10 13:15:00,63.48,63.48,63.48,63.48,0.0,50.2418,50.2418,50.2418,50.2418,0.0
2005-06-10 13:20:00,63.5,63.5,63.5,63.5,200.0,50.2576,50.2576,50.2576,50.2576,200.0
2005-06-10 13:25:00,63.5,63.5,63.46,63.48,1800.0,50.2576,50.2576,50.226,50.2418,1800.0
2005-06-10 13:30:00,63.49,63.54,63.49,63.53,2300.0,50.2497,50.2893,50.2497,50.2814,2300.0
2005-06-10 13:35:00,63.5,63.52,63.49,63.52,2700.0,50.2576,50.2735,50.2497,50.2735,2700.0
2005-06-10 13:40:00,63.52,63.52,63.51,63.51,800.0,50.2735,50.2735,50.2656,50.2656,800.0
2005-06-10 13:45:00,63.51,63.51,63.47,63.48,2100.0,50.2656,50.2656,50.2339,50.2418,2100.0
2005-06-10 13:50:00,63.48,63.5,63.37,63.37,4700.0,50.2418,50.2576,50.1548,50.1548,4700.0
2005-06-10 13:55:00,63.37,63.45,63.37,63.42,2800.0,50.1548,50.2181,50.1548,50.1943,2800.0
2005-06-10 14:00:00,63.43,63.62,63.43,63.62,8800.0,50.2022,50.3526,50.2022,50.3526,8800.0
2005-06-10 14:05:00,63.55,63.55,63.37,63.4,5300.0,50.2972,50.2972,50.1548,50.1785,5300.0
2005-06-10 14:10:00,63.4,63.47,63.4,63.47,2600.0,50.1785,50.2339,50.1785,50.2339,2600.0
2005-06-10 14:15:00,63.46,63.5,63.45,63.5,2200.0,50.226,50.2576,50.2181,50.2576,2200.0
2005-06-10 14:20:00,63.5,63.52,63.46,63.46,4200.0,50.2576,50.2735,50.226,50.226,4200.0
2005-06-10 14:25:00,63.47,63.47,63.32,63.33,2900.0,50.2339,50.2339,50.1152,50.1231,2900.0
2005-06-10 14:30:00,63.34,63.5,63.34,63.5,5700.0,50.131,50.2576,50.131,50.2576,5700.0
2005-06-10 14:35:00,63.5,63.53,63.42,63.42,4800.0,50.2576,50.2814,50.1943,50.1943,4800.0
2005-06-10 14:40:00,63.43,63.49,63.43,63.45,3300.0,50.2022,50.2497,50.2022,50.2181,3300.0
2005-06-10 14:45:00,63.43,63.47,63.33,63.42,6600.0,50.2022,50.2339,50.1231,50.1943,6600.0
2005-06-10 14:50:00,63.39,63.43,63.39,63.43,6700.0,50.1706,50.2022,50.1706,50.2022,6700.0
2005-06-10 14:55:00,63.43,63.44,63.43,63.44,5100.0,50.2022,50.2102,50.2022,50.2102,5100.0
2005-06-10 15:00:00,63.45,63.48,63.44,63.47,2800.0,50.2181,50.2418,50.2102,50.2339,2800.0
2005-06-10 15:05:00,63.41,63.47,63.41,63.47,900.0,50.1864,50.2339,50.1864,50.2339,900.0
2005-06-10 15:10:00,63.49,63.52,63.45,63.45,2500.0,50.2497,50.2735,50.2181,50.2181,2500.0
2005-06-10 15:15:00,63.44,63.45,63.39,63.39,2400.0,50.2102,50.2181,50.1706,50.1706,2400.0
2005-06-10 15:20:00,63.4,63.49,63.4,63.49,2600.0,50.1785,50.2497,50.1785,50.2497,2600.0
2005-06-10 15:25:00,63.55,63.61,63.55,63.61,3100.0,50.2972,50.3447,50.2972,50.3447,3100.0
2005-06-10 15:30:00,63.66,63.71,63.66,63.69,3800.0,50.3843,50.4238,50.3843,50.408,3800.0
2005-06-10 15:35:00,63.69,63.71,63.69,63.71,5300.0,50.408,50.4238,50.408,50.4238,5300.0
2005-06-10 15:40:00,63.72,63.72,63.71,63.72,4100.0,50.4318,50.4318,50.4238,50.4318,4100.0
2005-06-10 15:45:00,63.69,63.8,63.69,63.77,3400.0,50.408,50.4951,50.408,50.4713,3400.0
2005-06-10 15:50:00,63.76,63.76,63.7,63.71,4800.0,50.4634,50.4634,50.4159,50.4238,4800.0
2005-06-10 15:55:00,63.72,63.79,63.72,63.78,7600.0,50.4318,50.4872,50.4318,50.4792,7600.0
2005-06-13 09:30:00,63.92,63.92,63.92,63.92,2800.0,50.5901,50.5901,50.5901,50.5901,2800.0
2005-06-13 09:35:00,63.88,63.89,63.67,63.67,2000.0,50.5584,50.5663,50.3922,50.3922,2000.0
2005-06-13 09:40:00,63.61,63.61,63.56,63.57,4100.0,50.3447,50.3447,50.3051,50.313,4100.0
2005-06-13 09:45:00,63.58,63.62,63.54,63.54,2300.0,50.321,50.3526,50.2893,50.2893,2300.0
2005-06-13 09:50:00,63.56,63.61,63.56,63.61,2100.0,50.3051,50.3447,50.3051,50.3447,2100.0
2005-06-13 09:55:00,63.6,63.61,63.53,63.54,3200.0,50.3368,50.3447,50.2814,50.2893,3200.0
2005-06-13 10:00:00,63.54,63.55,63.45,63.45,2700.0,50.2893,50.2972,50.2181,50.2181,2700.0
2005-06-13 10:05:00,63.42,63.42,63.27,63.3,5400.0,50.1943,50.1943,50.0756,50.0993,5400.0
2005-06-13 10:10:00,63.31,63.42,63.31,63.36,1700.0,50.1073,50.1943,50.1073,50.1468,1700.0
2005-06-13 10:15:00,63.37,63.42,63.36,63.36,6600.0,50.1548,50.1943,50.1468,50.1468,6600.0
2005-06-13 10:20:00,63.36,63.41,63.36,63.39,31500.0,50.1468,50.1864,50.1468,50.1706,31500.0
2005-06-13 10:25:00,63.42,63.52,63.37,63.52,16500.0,50.1943,50.2735,50.1548,50.2735,16500.0
2005-06-13 10:30:00,63.52,63.56,63.5,63.5,4500.0,50.2735,50.3051,50.2576,50.2576,4500.0
2005-06-13 10:35:00,63.5,63.68,63.5,63.62,6400.0,50.2576,50.4001,50.2576,50.3526,6400.0
2005-06-13 10:40:00,63.62,63.63,63.52,63.52,8700.0,50.3526,50.3605,50.2735,50.2735,8700.0
2005-06-13 10:45:00,63.52,63.65,63.52,63.61,4400.0,50.2735,50.3764,50.2735,50.3447,4400.0
2005-06-13 10:50:00,63.61,63.61,63.52,63.52,3600.0,50.3447,50.3447,50.2735,50.2735,3600.0
2005-06-13 10:55:00,63.52,63.7,63.52,63.65,4200.0,50.2735,50.4159,50.2735,50.3764,4200.0
2005-06-13 11:00:00,63.7,63.75,63.68,63.73,4400.0,50.4159,50.4555,50.4001,50.4397,4400.0
2005-06-13 11:05:00,63.75,64.0,63.69,64.0,6700.0,50.4555,50.6534,50.408,50.6534,6700.0
2005-06-13 11:10:00,64.02,64.02,63.76,63.81,6700.0,50.6692,50.6692,50.4634,50.503,6700.0
2005-06-13 11:15:00,63.83,63.85,63.69,63.69,4300.0,50.5188,50.5347,50.408,50.408,4300.0
2005-06-13 11:20:00,63.78,63.89,63.69,63.89,7500.0,50.4792,50.5663,50.408,50.5663,7500.0
2005-06-13 11:25:00,63.9,64.0,63.89,63.99,2300.0,50.5742,50.6534,50.5663,50.6455,2300.0
2005-06-13 11:30:00,64.0,64.06,64.0,64.06,1600.0,50.6534,50.7009,50.6534,50.7009,1600.0
2005-06-13 11:35:00,64.06,64.19,64.03,64.19,3000.0,50.7009,50.8037,50.6771,50.8037,3000.0
2005-06-13 11:40:00,64.18,64.18,64.1,64.15,3200.0,50.7958,50.7958,50.7325,50.7721,3200.0
2005-06-13 11:45:00,64.14,64.14,64.08,64.09,700.0,50.7642,50.7642,50.7167,50.7246,700.0
2005-06-13 11:50:00,64.09,64.09,64.09,64.09,0.0,50.7246,50.7246,50.7246,50.7246,0.0
2005-06-13 11:55:00,64.13,64.13,64.09,64.09,1000.0,50.7563,50.7563,50.7246,50.7246,1000.0
2005-06-13 12:00:00,64.12,64.13,64.12,64.13,800.0,50.7483,50.7563,50.7483,50.7563,800.0
2005-06-13 12:05:00,64.11,64.12,64.11,64.11,500.0,50.7404,50.7483,50.7404,50.7404,500.0
2005-06-13 12:10:00,64.12,64.22,64.12,64.15,2100.0,50.7483,50.8275,50.7483,50.7721,2100.0
2005-06-13 12:15:00,64.15,64.15,64.1,64.12,1900.0,50.7721,50.7721,50.7325,50.7483,1900.0
2005-06-13 12:20:00,64.11,64.11,64.07,64.07,1700.0,50.7404,50.7404,50.7088,50.7088,1700.0
2005-06-13 12:25:00,64.07,64.08,64.04,64.06,3100.0,50.7088,50.7167,50.685,50.7009,3100.0
2005-06-13 12:30:00,64.07,64.1,64.06,64.06,900.0,50.7088,50.7325,50.7009,50.7009,900.0
2005-06-13 12:35:00,64.03,64.03,64.03,64.03,400.0,50.6771,50.6771,50.6771,50.6771,400.0
2005-06-13 12:40:00,64.0,64.01,63.99,64.01,2600.0,50.6534,50.6613,50.6455,50.6613,2600.0
2005-06-13 12:45:00,64.03,64.04,64.03,64.03,600.0,50.6771,50.685,50.6771,50.6771,600.0
2005-06-13 12:50:00,64.01,64.14,64.01,64.09,800.0,50.6613,50.7642,50.6613,50.7246,800.0
2005-06-13 12:55:00,64.06,64.14,64.06,64.09,1400.0,50.7009,50.7642,50.7009,50.7246,1400.0
2005-06-13 13:00:00,64.04,64.08,64.04,64.06,600.0,50.685,50.7167,50.685,50.7009,600.0
2005-06-13 13:05:00,64.06,64.07,64.05,64.06,2000.0,50.7009,50.7088,50.6929,50.7009,2000.0
2005-06-13 13:10:00,64.05,64.06,64.03,64.05,1400.0,50.6929,50.7009,50.6771,50.6929,1400.0
2005-06-13 13:15:00,64.05,64.1,64.05,64.1,2000.0,50.6929,50.7325,50.6929,50.7325,2000.0
2005-06-13 13:20:00,64.15,64.15,64.15,64.15,1700.0,50.7721,50.7721,50.7721,50.7721,1700.0
2005-06-13 13:25:00,64.16,64.21,64.16,64.21,1100.0,50.78,50.8196,50.78,50.8196,1100.0
2005-06-13 13:30:00,64.2,64.21,64.16,64.2,2900.0,50.8117,50.8196,50.78,50.8117,2900.0
2005-06-13 13:35:00,64.2,64.21,64.16,64.16,900.0,50.8117,50.8196,50.78,50.78,900.0
2005-06-13 13:40:00,64.16,64.17,64.16,64.16,800.0,50.78,50.7879,50.78,50.78,800.0
2005-06-13 13:45:00,64.17,64.17,64.16,64.17,800.0,50.7879,50.7879,50.78,50.7879,800.0
2005-06-13 13:50:00,64.16,64.17,64.09,64.15,1500.0,50.78,50.7879,50.7246,50.7721,1500.0
2005-06-13 13:55:00,64.12,64.12,64.02,64.03,1000.0,50.7483,50.7483,50.6692,50.6771,1000.0
2005-06-13 14:00:00,64.05,64.06,64.04,64.05,1600.0,50.6929,50.7009,50.685,50.6929,1600.0
2005-06-13 14:05:00,64.05,64.14,64.02,64.14,2400.0,50.6929,50.7642,50.6692,50.7642,2400.0
2005-06-13 14:10:00,64.12,64.12,63.97,63.97,2200.0,50.7483,50.7483,50.6296,50.6296,2200.0
2005-06-13 14:15:00,63.97,63.97,63.91,63.92,1500.0,50.6296,50.6296,50.5821,50.5901,1500.0
2005-06-13 14:20:00,63.9,63.9,63.87,63.89,1700.0,50.5742,50.5742,50.5505,50.5663,1700.0
2005-06-13 14:25:00,63.89,63.9,63.76,63.83,4900.0,50.5663,50.5742,50.4634,50.5188,4900.0
2005-06-13 14:30:00,63.81,63.95,63.81,63.95,2600.0,50.503,50.6138,50.503,50.6138,2600.0
2005-06-13 14:35:00,63.94,64.05,63.94,64.02,2600.0,50.6059,50.6929,50.6059,50.6692,2600.0
2005-06-13 14:40:00,64.02,64.06,64.01,64.04,4000.0,50.6692,50.7009,50.6613,50.685,4000.0
2005-06-13 14:45:00,64.03,64.03,63.99,63.99,800.0,50.6771,50.6771,50.6455,50.6455,800.0
2005-06-13 14:50:00,64.0,64.08,64.0,64.08,700.0,50.6534,50.7167,50.6534,50.7167,700.0
2005-06-13 14:55:00,64.1,64.13,64.1,64.1,3300.0,50.7325,50.7563,50.7325,50.7325,3300.0
2005-06-13 15:00:00,64.1,64.12,63.99,63.99,3400.0,50.7325,50.7483,50.6455,50.6455,3400.0
2005-06-13 15:05:00,63.98,64.04,63.98,64.04,2300.0,50.6375,50.685,50.6375,50.685,2300.0
2005-06-13 15:10:00,64.05,64.12,64.05,64.11,3900.0,50.6929,50.7483,50.6929,50.7404,3900.0
2005-06-13 15:15:00,64.11,64.12,64.03,64.08,6200.0,50.7404,50.7483,50.6771,50.7167,6200.0
2005-06-13 15:20:00,64.08,64.09,64.02,64.06,2800.0,50.7167,50.7246,50.6692,50.7009,2800.0
2005-06-13 15:25:00,64.09,64.12,64.09,64.11,1700.0,50.7246,50.7483,50.7246,50.7404,1700.0
2005-06-13 15:30:00,64.11,64.15,64.08,64.08,3200.0,50.7404,50.7721,50.7167,50.7167,3200.0
2005-06-13 15:35:00,64.08,64.13,64.08,64.08,16700.0,50.7167,50.7563,50.7167,50.7167,16700.0
2005-06-13 15:40:00,64.07,64.09,64.07,64.08,2000.0,50.7088,50.7246,50.7088,50.7167,2000.0
2005-06-13 15:45:00,64.08,64.12,64.04,64.09,2100.0,50.7167,50.7483,50.685,50.7246,2100.0
2005-06-13 15:50:00,64.07,64.07,64.03,64.03,2000.0,50.7088,50.7088,50.6771,50.6771,2000.0
2005-06-13 15:55:00,64.04,64.08,64.04,64.06,3800.0,50.685,50.7167,50.685,50.7009,3800.0
2005-06-14 09:30:00,64.05,64.06,64.05,64.06,800.0,50.6929,50.7009,50.6929,50.7009,800.0
2005-06-14 09:35:00,64.07,64.2,64.07,64.16,4500.0,50.7088,50.8117,50.7088,50.78,4500.0
2005-06-14 09:40:00,64.24,64.28,64.24,64.28,1100.0,50.8433,50.875,50.8433,50.875,1100.0
2005-06-14 09:45:00,64.3,64.32,64.25,64.25,2900.0,50.8908,50.9066,50.8512,50.8512,2900.0
2005-06-14 09:50:00,64.22,64.22,64.05,64.14,3400.0,50.8275,50.8275,50.6929,50.7642,3400.0
2005-06-14 09:55:00,64.15,64.22,64.1,64.22,2700.0,50.7721,50.8275,50.7325,50.8275,2700.0
2005-06-14 10:00:00,64.15,64.17,64.15,64.16,2100.0,50.7721,50.7879,50.7721,50.78,2100.0
2005-06-14 10:05:00,64.16,64.16,64.16,64.16,200.0,50.78,50.78,50.78,50.78,200.0
2005-06-14 10:10:00,64.16,64.25,64.16,64.25,3000.0,50.78,50.8512,50.78,50.8512,3000.0
2005-06-14 10:15:00,64.26,64.26,64.2,64.21,1800.0,50.8591,50.8591,50.8117,50.8196,1800.0
2005-06-14 10:20:00,64.18,64.18,64.11,64.17,2100.0,50.7958,50.7958,50.7404,50.7879,2100.0
2005-06-14 10:25:00,64.16,64.17,64.13,64.13,1000.0,50.78,50.7879,50.7563,50.7563,1000.0
2005-06-14 10:30:00,64.14,64.15,64.13,64.15,700.0,50.7642,50.7721,50.7563,50.7721,700.0
2005-06-14 10:35:00,64.14,64.15,64.14,64.15,400.0,50.7642,50.7721,50.7642,50.7721,400.0
2005-06-14 10:40:00,64.22,64.27,64.22,64.27,1700.0,50.8275,50.8671,50.8275,50.8671,1700.0
2005-06-14 10:45:00,64.26,64.27,64.25,64.27,1700.0,50.8591,50.8671,50.8512,50.8671,1700.0
2005-06-14 10:50:00,64.27,64.3,64.27,64.3,1500.0,50.8671,50.8908,50.8671,50.8908,1500.0
2005-06-14 10:55:00,64.28,64.29,64.25,64.28,800.0,50.875,50.8829,50.8512,50.875,800.0
2005-06-14 11:00:00,64.29,64.36,64.29,64.36,1300.0,50.8829,50.9383,50.8829,50.9383,1300.0
2005-06-14 11:05:00,64.36,64.36,64.36,64.36,1200.0,50.9383,50.9383,50.9383,50.9383,1200.0
2005-06-14 11:10:00,64.39,64.39,64.39,64.39,1200.0,50.962,50.962,50.962,50.962,1200.0
2005-06-14 11:15:00,64.39,64.4,64.39,64.4,1300.0,50.962,50.97,50.962,50.97,1300.0
2005-06-14 11:20:00,64.43,64.43,64.39,64.41,900.0,50.9937,50.9937,50.962,50.9779,900.0
2005-06-14 11:25:00,64.41,64.41,64.39,64.39,1500.0,50.9779,50.9779,50.962,50.962,1500.0
2005-06-14 11:30:00,64.39,64.4,64.39,64.4,1300.0,50.962,50.97,50.962,50.97,1300.0
2005-06-14 11:35:00,64.4,64.4,64.4,64.4,500.0,50.97,50.97,50.97,50.97,500.0
2005-06-14 11:40:00,64.4,64.45,64.4,64.43,1400.0,50.97,51.0095,50.97,50.9937,1400.0
2005-06-14 11:45:00,64.43,64.49,64.43,64.49,800.0,50.9937,51.0412,50.9937,51.0412,800.0
2005-06-14 11:50:00,64.51,64.51,64.5,64.5,2900.0,51.057,51.057,51.0491,51.0491,2900.0
2005-06-14 11:55:00,64.49,64.49,64.49,64.49,200.0,51.0412,51.0412,51.0412,51.0412,200.0
2005-06-14 12:00:00,64.5,64.5,64.48,64.48,1400.0,51.0491,51.0491,51.0333,51.0333,1400.0
2005-06-14 12:05:00,64.45,64.45,64.44,64.44,900.0,51.0095,51.0095,51.0016,51.0016,900.0
2005-06-14 12:10:00,64.47,64.48,64.47,64.48,300.0,51.0254,51.0333,51.0254,51.0333,300.0
2005-06-14 12:15:00,64.49,64.51,64.49,64.51,1800.0,51.0412,51.057,51.0412,51.057,1800.0
2005-06-14 12:20:00,64.51,64.51,64.48,64.48,1100.0,51.057,51.057,51.0333,51.0333,1100.0
2005-06-14 12:25:00,64.48,64.49,64.48,64.49,2000.0,51.0333,51.0412,51.0333,51.0412,2000.0
2005-06-14 12:30:00,64.48,64.48,64.46,64.47,1100.0,51.0333,51.0333,51.0174,51.0254,1100.0
2005-06-14 12:35:00,64.48,64.48,64.46,64.46,1000.0,51.0333,51.0333,51.0174,51.0174,1000.0
2005-06-14 12:40:00,64.46,64.48,64.46,64.48,1600.0,51.0174,51.0333,51.0174,51.0333,1600.0
2005-06-14 12:45:00,64.49,64.5,64.49,64.5,800.0,51.0412,51.0491,51.0412,51.0491,800.0
2005-06-14 12:50:00,64.51,64.51,64.5,64.5,300.0,51.057,51.057,51.0491,51.0491,300.0
2005-06-14 12:55:00,64.5,64.5,64.49,64.49,1300.0,51.0491,51.0491,51.0412,51.0412,1300.0
2005-06-14 13:00:00,64.48,64.48,64.48,64.48,400.0,51.0333,51.0333,51.0333,51.0333,400.0
2005-06-14 13:05:00,64.49,64.49,64.46,64.46,400.0,51.0412,51.0412,51.0174,51.0174,400.0
2005-06-14 13:10:00,64.45,64.45,64.41,64.41,700.0,51.0095,51.0095,50.9779,50.9779,700.0
2005-06-14 13:15:00,64.41,64.42,64.41,64.42,200.0,50.9779,50.9858,50.9779,50.9858,200.0
2005-06-14 13:20:00,64.42,64.46,64.42,64.44,2100.0,50.9858,51.0174,50.9858,51.0016,2100.0
2005-06-14 13:25:00,64.41,64.41,64.41,64.41,200.0,50.9779,50.9779,50.9779,50.9779,200.0
2005-06-14 13:30:00,64.41,64.41,64.4,64.41,600.0,50.9779,50.9779,50.97,50.9779,600.0
2005-06-14 13:35:00,64.41,64.41,64.41,64.41,1600.0,50.9779,50.9779,50.9779,50.9779,1600.0
2005-06-14 13:40:00,64.42,64.42,64.42,64.42,300.0,50.9858,50.9858,50.9858,50.9858,300.0
2005-06-14 13:45:00,64.47,64.56,64.47,64.55,2500.0,51.0254,51.0966,51.0254,51.0887,2500.0
2005-06-14 13:50:00,64.56,64.56,64.54,64.54,400.0,51.0966,51.0966,51.0808,51.0808,400.0
2005-06-14 13:55:00,64.51,64.52,64.5,64.52,1700.0,51.057,51.0649,51.0491,51.0649,1700.0
2005-06-14 14:00:00,64.54,64.58,64.54,64.56,2200.0,51.0808,51.1124,51.0808,51.0966,2200.0
2005-06-14 14:05:00,64.56,64.58,64.49,64.56,2600.0,51.0966,51.1124,51.0412,51.0966,2600.0
2005-06-14 14:10:00,64.54,64.54,64.53,64.53,2400.0,51.0808,51.0808,51.0728,51.0728,2400.0
2005-06-14 14:15:00,64.49,64.5,64.48,64.49,800.0,51.0412,51.0491,51.0333,51.0412,800.0
2005-06-14 14:20:00,64.48,64.49,64.38,64.42,1200.0,51.0333,51.0412,50.9541,50.9858,1200.0
2005-06-14 14:25:00,64.4,64.41,64.35,64.36,4700.0,50.97,50.9779,50.9304,50.9383,4700.0
2005-06-14 14:30:00,64.37,64.4,64.34,64.4,2500.0,50.9462,50.97,50.9225,50.97,2500.0
2005-06-14 14:35:00,64.4,64.43,64.4,64.43,800.0,50.97,50.9937,50.97,50.9937,800.0
2005-06-14 14:40:00,64.43,64.44,64.42,64.44,1600.0,50.9937,51.0016,50.9858,51.0016,1600.0
2005-06-14 14:45:00,64.43,64.49,64.43,64.44,1100.0,50.9937,51.0412,50.9937,51.0016,1100.0
2005-06-14 14:50:00,64.44,64.44,64.41,64.41,1700.0,51.0016,51.0016,50.9779,50.9779,1700.0
2005-06-14 14:55:00,64.41,64.49,64.4,64.42,1300.0,50.9779,51.0412,50.97,50.9858,1300.0
2005-06-14 15:00:00,64.45,64.45,64.43,64.44,2100.0,51.0095,51.0095,50.9937,51.0016,2100.0
2005-06-14 15:05:00,64.43,64.47,64.43,64.45,2400.0,50.9937,51.0254,50.9937,51.0095,2400.0
2005-06-14 15:10:00,64.46,64.47,64.45,64.45,2200.0,51.0174,51.0254,51.0095,51.0095,2200.0
2005-06-14 15:15:00,64.45,64.46,64.45,64.46,1000.0,51.0095,51.0174,51.0095,51.0174,1000.0
2005-06-14 15:20:00,64.46,64.46,64.44,64.44,4200.0,51.0174,51.0174,51.0016,51.0016,4200.0
2005-06-14 15:25:00,64.43,64.44,64.36,64.4,4700.0,50.9937,51.0016,50.9383,50.97,4700.0
2005-06-14 15:30:00,64.36,64.43,64.35,64.37,5600.0,50.9383,50.9937,50.9304,50.9462,5600.0
2005-06-14 15:35:00,64.37,64.45,64.37,64.45,2200.0,50.9462,51.0095,50.9462,51.0095,2200.0
2005-06-14 15:40:00,64.48,64.49,64.4,64.4,4700.0,51.0333,51.0412,50.97,50.97,4700.0
2005-06-14 15:45:00,64.38,64.39,64.38,64.39,2900.0,50.9541,50.962,50.9541,50.962,2900.0
2005-06-14 15:50:00,64.39,64.49,64.39,64.44,2900.0,50.962,51.0412,50.962,51.0016,2900.0
2005-06-14 15:55:00,64.45,64.5,64.43,64.47,3400.0,51.0095,51.0491,50.9937,51.0254,3400.0
2005-06-15 09:30:00,64.47,64.47,64.43,64.43,3200.0,51.0254,51.0254,50.9937,50.9937,3200.0
2005-06-15 09:35:00,64.42,64.5,64.42,64.5,4100.0,50.9858,51.0491,50.9858,51.0491,4100.0
2005-06-15 09:40:00,64.5,64.65,64.5,64.65,1400.0,51.0491,51.1678,51.0491,51.1678,1400.0
2005-06-15 09:45:00,64.7,64.7,64.61,64.64,6000.0,51.2074,51.2074,51.1362,51.1599,6000.0
2005-06-15 09:50:00,64.62,64.7,64.61,64.65,2900.0,51.1441,51.2074,51.1362,51.1678,2900.0
2005-06-15 09:55:00,64.66,64.76,64.6,64.75,22900.0,51.1757,51.2549,51.1282,51.247,22900.0
2005-06-15 10:00:00,64.7,64.7,64.64,64.69,3000.0,51.2074,51.2074,51.1599,51.1995,3000.0
2005-06-15 10:05:00,64.69,64.69,64.67,64.68,2500.0,51.1995,51.1995,51.1836,51.1916,2500.0
2005-06-15 10:10:00,64.68,64.7,64.67,64.69,3200.0,51.1916,51.2074,51.1836,51.1995,3200.0
2005-06-15 10:15:00,64.67,64.72,64.67,64.72,1700.0,51.1836,51.2232,51.1836,51.2232,1700.0
2005-06-15 10:20:00,64.72,64.76,64.69,64.69,5600.0,51.2232,51.2549,51.1995,51.1995,5600.0
2005-06-15 10:25:00,64.7,64.71,64.6,64.61,6500.0,51.2074,51.2153,51.1282,51.1362,6500.0
2005-06-15 10:30:00,64.62,64.67,64.6,64.66,10500.0,51.1441,51.1836,51.1282,51.1757,10500.0
2005-06-15 10:35:00,64.66,64.67,64.65,64.67,7700.0,51.1757,51.1836,51.1678,51.1836,7700.0
2005-06-15 10:40:00,64.68,64.68,64.65,64.67,2400.0,51.1916,51.1916,51.1678,51.1836,2400.0
2005-06-15 10:45:00,64.68,64.69,64.66,64.67,3900.0,51.1916,51.1995,51.1757,51.1836,3900.0
2005-06-15 10:50:00,64.67,64.7,64.67,64.7,2500.0,51.1836,51.2074,51.1836,51.2074,2500.0
2005-06-15 10:55:00,64.7,64.7,64.64,64.65,4500.0,51.2074,51.2074,51.1599,51.1678,4500.0
2005-06-15 11:00:00,64.65,64.66,64.64,64.65,5000.0,51.1678,51.1757,51.1599,51.1678,5000.0
2005-06-15 11:05:00,64.65,64.69,64.63,64.69,2100.0,51.1678,51.1995,51.152,51.1995,2100.0
2005-06-15 11:10:00,64.69,64.69,64.68,64.69,1900.0,51.1995,51.1995,51.1916,51.1995,1900.0
2005-06-15 11:15:00,64.69,64.69,64.69,64.69,3400.0,51.1995,51.1995,51.1995,51.1995,3400.0
2005-06-15 11:20:00,64.7,64.76,64.7,64.73,2100.0,51.2074,51.2549,51.2074,51.2311,2100.0
2005-06-15 11:25:00,64.74,64.74,64.73,64.73,700.0,51.239,51.239,51.2311,51.2311,700.0
2005-06-15 11:30:00,64.74,64.75,64.72,64.75,1000.0,51.239,51.247,51.2232,51.247,1000.0
2005-06-15 11:35:00,64.73,64.76,64.73,64.76,1200.0,51.2311,51.2549,51.2311,51.2549,1200.0
2005-06-15 11:40:00,64.76,64.76,64.76,64.76,1200.0,51.2549,51.2549,51.2549,51.2549,1200.0
2005-06-15 11:45:00,64.73,64.74,64.69,64.74,3800.0,51.2311,51.239,51.1995,51.239,3800.0
2005-06-15 11:50:00,64.73,64.75,64.7,64.75,3700.0,51.2311,51.247,51.2074,51.247,3700.0
2005-06-15 11:55:00,64.72,64.76,64.72,64.76,1100.0,51.2232,51.2549,51.2232,51.2549,1100.0
2005-06-15 12:00:00,64.77,64.78,64.77,64.78,2500.0,51.2628,51.2707,51.2628,51.2707,2500.0
2005-06-15 12:05:00,64.78,64.78,64.77,64.77,400.0,51.2707,51.2707,51.2628,51.2628,400.0
2005-06-15 12:10:00,64.78,64.79,64.78,64.79,900.0,51.2707,51.2786,51.2707,51.2786,900.0
2005-06-15 12:15:00,64.79,64.79,64.79,64.79,300.0,51.2786,51.2786,51.2786,51.2786,300.0
2005-06-15 12:20:00,64.8,64.8,64.79,64.8,1800.0,51.2865,51.2865,51.2786,51.2865,1800.0
2005-06-15 12:25:00,64.81,64.83,64.81,64.83,1100.0,51.2945,51.3103,51.2945,51.3103,1100.0
2005-06-15 12:30:00,64.87,64.97,64.87,64.96,4000.0,51.3419,51.4211,51.3419,51.4132,4000.0
2005-06-15 12:35:00,64.96,64.96,64.94,64.96,3300.0,51.4132,51.4132,51.3973,51.4132,3300.0
2005-06-15 12:40:00,64.98,65.05,64.96,65.04,19000.0,51.429,51.4844,51.4132,51.4765,19000.0
2005-06-15 12:45:00,65.04,65.08,65.04,65.08,2700.0,51.4765,51.5081,51.4765,51.5081,2700.0
2005-06-15 12:50:00,65.07,65.09,65.07,65.07,1700.0,51.5002,51.5161,51.5002,51.5002,1700.0
2005-06-15 12:55:00,65.05,65.05,65.02,65.02,1600.0,51.4844,51.4844,51.4607,51.4607,1600.0
2005-06-15 13:00:00,65.02,65.03,65.02,65.03,900.0,51.4607,51.4686,51.4607,51.4686,900.0
2005-06-15 13:05:00,65.03,65.13,65.03,65.12,3500.0,51.4686,51.5477,51.4686,51.5398,3500.0
2005-06-15 13:10:00,65.13,65.21,65.13,65.19,6000.0,51.5477,51.611,51.5477,51.5952,6000.0
2005-06-15 13:15:00,65.17,65.32,65.17,65.28,8700.0,51.5794,51.6981,51.5794,51.6664,8700.0
2005-06-15 13:20:00,65.27,65.28,65.2,65.2,7100.0,51.6585,51.6664,51.6031,51.6031,7100.0
2005-06-15 13:25:00,65.18,65.2,65.17,65.17,3400.0,51.5873,51.6031,51.5794,51.5794,3400.0
2005-06-15 13:30:00,65.17,65.18,65.16,65.17,1300.0,51.5794,51.5873,51.5715,51.5794,1300.0
2005-06-15 13:35:00,65.19,65.21,65.19,65.2,2100.0,51.5952,51.611,51.5952,51.6031,2100.0
2005-06-15 13:40:00,65.2,65.21,65.17,65.17,4200.0,51.6031,51.611,51.5794,51.5794,4200.0
2005-06-15 13:45:00,65.18,65.24,65.18,65.22,4900.0,51.5873,51.6348,51.5873,51.619,4900.0
2005-06-15 13:50:00,65.26,65.3,65.26,65.3,4900.0,51.6506,51.6823,51.6506,51.6823,4900.0
2005-06-15 13:55:00,65.3,65.35,65.3,65.31,1000.0,51.6823,51.7218,51.6823,51.6902,1000.0
2005-06-15 14:00:00,65.34,65.35,65.31,65.32,1800.0,51.7139,51.7218,51.6902,51.6981,1800.0
2005-06-15 14:05:00,65.32,65.32,65.28,65.3,2000.0,51.6981,51.6981,51.6664,51.6823,2000.0
2005-06-15 14:10:00,65.29,65.34,65.29,65.34,3700.0,51.6744,51.7139,51.6744,51.7139,3700.0
2005-06-15 14:15:00,65.34,65.43,65.34,65.43,3500.0,51.7139,51.7852,51.7139,51.7852,3500.0
2005-06-15 14:20:00,65.41,65.41,65.33,65.33,1400.0,51.7693,51.7693,51.706,51.706,1400.0
2005-06-15 14:25:00,65.33,65.33,65.3,65.31,1800.0,51.706,51.706,51.6823,51.6902,1800.0
2005-06-15 14:30:00,65.31,65.33,65.31,65.33,600.0,51.6902,51.706,51.6902,51.706,600.0
2005-06-15 14:35:00,65.33,65.35,65.31,65.31,3500.0,51.706,51.7218,51.6902,51.6902,3500.0
2005-06-15 14:40:00,65.3,65.37,65.3,65.37,8800.0,51.6823,51.7377,51.6823,51.7377,8800.0
2005-06-15 14:45:00,65.39,65.4,65.39,65.4,700.0,51.7535,51.7614,51.7535,51.7614,700.0
2005-06-15 14:50:00,65.4,65.41,65.37,65.39,3100.0,51.7614,51.7693,51.7377,51.7535,3100.0
2005-06-15 14:55:00,65.38,65.38,65.34,65.36,3000.0,51.7456,51.7456,51.7139,51.7298,3000.0
2005-06-15 15:00:00,65.35,65.36,65.33,65.33,3400.0,51.7218,51.7298,51.706,51.706,3400.0
2005-06-15 15:05:00,65.32,65.36,65.31,65.36,5200.0,51.6981,51.7298,51.6902,51.7298,5200.0
2005-06-15 15:10:00,65.36,65.43,65.36,65.42,1700.0,51.7298,51.7852,51.7298,51.7772,1700.0
2005-06-15 15:15:00,65.43,65.47,65.43,65.47,1600.0,51.7852,51.8168,51.7852,51.8168,1600.0
2005-06-15 15:20:00,65.46,65.46,65.44,65.44,3800.0,51.8089,51.8089,51.7931,51.7931,3800.0
2005-06-15 15:25:00,65.41,65.44,65.41,65.43,2600.0,51.7693,51.7931,51.7693,51.7852,2600.0
2005-06-15 15:30:00,65.43,65.48,65.43,65.48,2700.0,51.7852,51.8247,51.7852,51.8247,2700.0
2005-06-15 15:35:00,65.48,65.52,65.48,65.49,3300.0,51.8247,51.8564,51.8247,51.8326,3300.0
2005-06-15 15:40:00,65.49,65.56,65.49,65.56,2500.0,51.8326,51.888,51.8326,51.888,2500.0
2005-06-15 15:45:00,65.59,65.63,65.57,65.58,5900.0,51.9118,51.9434,51.896,51.9039,5900.0
2005-06-15 15:50:00,65.57,65.62,65.56,65.56,7300.0,51.896,51.9355,51.888,51.888,7300.0
2005-06-15 15:55:00,65.56,65.63,65.56,65.62,5500.0,51.888,51.9434,51.888,51.9355,5500.0
2005-06-16 09:30:00,65.65,65.67,65.6,65.61,2600.0,51.9593,51.9751,51.9197,51.9276,2600.0
2005-06-16 09:35:00,65.6,65.64,65.55,65.64,1000.0,51.9197,51.9514,51.8801,51.9514,1000.0
2005-06-16 09:40:00,65.64,65.79,65.64,65.79,2200.0,51.9514,52.0701,51.9514,52.0701,2200.0
2005-06-16 09:45:00,65.75,65.88,65.75,65.88,2300.0,52.0384,52.1413,52.0384,52.1413,2300.0
2005-06-16 09:50:00,65.87,65.88,65.73,65.73,4700.0,52.1334,52.1413,52.0226,52.0226,4700.0
2005-06-16 09:55:00,65.72,65.83,65.72,65.79,7100.0,52.0147,52.1017,52.0147,52.0701,7100.0
2005-06-16 10:00:00,65.8,66.08,65.8,66.08,7000.0,52.078,52.2996,52.078,52.2996,7000.0
2005-06-16 10:05:00,66.02,66.02,65.94,65.97,3500.0,52.2521,52.2521,52.1888,52.2125,3500.0
2005-06-16 10:10:00,65.97,66.24,65.96,66.18,20000.0,52.2125,52.4262,52.2046,52.3788,20000.0
2005-06-16 10:15:00,66.18,66.22,66.17,66.2,10400.0,52.3788,52.4104,52.3708,52.3946,10400.0
2005-06-16 10:20:00,66.21,66.41,66.21,66.41,4900.0,52.4025,52.5608,52.4025,52.5608,4900.0
2005-06-16 10:25:00,66.42,66.86,66.41,66.8,17400.0,52.5687,52.9169,52.5608,52.8695,17400.0
2005-06-16 10:30:00,66.78,66.79,66.64,66.79,9000.0,52.8536,52.8615,52.7428,52.8615,9000.0
2005-06-16 10:35:00,66.79,66.9,66.79,66.89,7100.0,52.8615,52.9486,52.8615,52.9407,7100.0
2005-06-16 10:40:00,66.85,66.91,66.73,66.74,5400.0,52.909,52.9565,52.8141,52.822,5400.0
2005-06-16 10:45:00,66.74,66.74,66.67,66.69,7300.0,52.822,52.822,52.7666,52.7824,7300.0
2005-06-16 10:50:00,66.68,66.71,66.64,66.71,5300.0,52.7745,52.7982,52.7428,52.7982,5300.0
2005-06-16 10:55:00,66.67,66.68,66.57,66.58,4600.0,52.7666,52.7745,52.6874,52.6953,4600.0
2005-06-16 11:00:00,66.59,66.62,66.58,66.58,2100.0,52.7032,52.727,52.6953,52.6953,2100.0
2005-06-16 11:05:00,66.6,66.64,66.6,66.61,2000.0,52.7112,52.7428,52.7112,52.7191,2000.0
2005-06-16 11:10:00,66.6,66.6,66.5,66.54,4800.0,52.7112,52.7112,52.632,52.6637,4800.0
2005-06-16 11:15:00,66.54,66.69,66.54,66.67,4300.0,52.6637,52.7824,52.6637,52.7666,4300.0
2005-06-16 11:20:00,66.64,66.64,66.53,66.56,6500.0,52.7428,52.7428,52.6558,52.6795,6500.0
2005-06-16 11:25:00,66.54,66.54,66.48,66.5,1500.0,52.6637,52.6637,52.6162,52.632,1500.0
2005-06-16 11:30:00,66.5,66.5,66.45,66.49,2500.0,52.632,52.632,52.5924,52.6241,2500.0
2005-06-16 11:35:00,66.49,66.49,66.49,66.49,1100.0,52.6241,52.6241,52.6241,52.6241,1100.0
2005-06-16 11:40:00,66.48,66.62,66.48,66.54,4400.0,52.6162,52.727,52.6162,52.6637,4400.0
2005-06-16 11:45:00,66.54,66.61,66.54,66.6,1600.0,52.6637,52.7191,52.6637,52.7112,1600.0
2005-06-16 11:50:00,66.6,66.6,66.56,66.57,1700.0,52.7112,52.7112,52.6795,52.6874,1700.0
2005-06-16 11:55:00,66.59,66.6,66.58,66.6,3500.0,52.7032,52.7112,52.6953,52.7112,3500.0
2005-06-16 12:00:00,66.57,66.59,66.51,66.51,5900.0,52.6874,52.7032,52.6399,52.6399,5900.0
2005-06-16 12:05:00,66.52,66.67,66.52,66.65,4600.0,52.6478,52.7666,52.6478,52.7507,4600.0
2005-06-16 12:10:00,66.65,66.66,66.58,66.65,4200.0,52.7507,52.7587,52.6953,52.7507,4200.0
2005-06-16 12:15:00,66.65,66.67,66.65,66.67,700.0,52.7507,52.7666,52.7507,52.7666,700.0
2005-06-16 12:20:00,66.75,66.75,66.73,66.75,1000.0,52.8299,52.8299,52.8141,52.8299,1000.0
2005-06-16 12:25:00,66.76,66.85,66.76,66.85,2500.0,52.8378,52.909,52.8378,52.909,2500.0
2005-06-16 12:30:00,66.83,66.87,66.83,66.83,2900.0,52.8932,52.9249,52.8932,52.8932,2900.0
2005-06-16 12:35:00,66.84,66.98,66.84,66.98,3300.0,52.9011,53.0119,52.9011,53.0119,3300.0
2005-06-16 12:40:00,66.99,66.99,66.88,66.93,1800.0,53.0198,53.0198,52.9328,52.9723,1800.0
2005-06-16 12:45:00,66.93,67.06,66.92,67.06,3300.0,52.9723,53.0752,52.9644,53.0752,3300.0
2005-06-16 12:50:00,67.04,67.05,66.97,67.05,5700.0,53.0594,53.0673,53.004,53.0673,5700.0
2005-06-16 12:55:00,67.08,67.16,67.08,67.16,4800.0,53.0911,53.1544,53.0911,53.1544,4800.0
2005-06-16 13:00:00,67.18,67.4,67.1,67.4,7300.0,53.1702,53.3443,53.1069,53.3443,7300.0
2005-06-16 13:05:00,67.4,67.41,67.31,67.31,3900.0,53.3443,53.3522,53.2731,53.2731,3900.0
2005-06-16 13:10:00,67.32,67.32,67.31,67.31,3400.0,53.281,53.281,53.2731,53.2731,3400.0
2005-06-16 13:15:00,67.35,67.35,67.33,67.33,1700.0,53.3048,53.3048,53.2889,53.2889,1700.0
2005-06-16 13:20:00,67.32,67.32,67.29,67.29,4100.0,53.281,53.281,53.2573,53.2573,4100.0
2005-06-16 13:25:00,67.3,67.52,67.3,67.52,5400.0,53.2652,53.4393,53.2652,53.4393,5400.0
2005-06-16 13:30:00,67.48,67.5,67.47,67.5,5700.0,53.4076,53.4235,53.3997,53.4235,5700.0
2005-06-16 13:35:00,67.5,67.52,67.47,67.47,5200.0,53.4235,53.4393,53.3997,53.3997,5200.0
2005-06-16 13:40:00,67.47,67.5,67.4,67.5,4300.0,53.3997,53.4235,53.3443,53.4235,4300.0
2005-06-16 13:45:00,67.48,67.52,67.44,67.47,2900.0,53.4076,53.4393,53.376,53.3997,2900.0
2005-06-16 13:50:00,67.45,67.49,67.45,67.49,3500.0,53.3839,53.4156,53.3839,53.4156,3500.0
2005-06-16 13:55:00,67.46,67.52,67.41,67.5,6600.0,53.3918,53.4393,53.3522,53.4235,6600.0
2005-06-16 14:00:00,67.51,67.51,67.46,67.48,2800.0,53.4314,53.4314,53.3918,53.4076,2800.0
2005-06-16 14:05:00,67.48,67.52,67.45,67.52,3300.0,53.4076,53.4393,53.3839,53.4393,3300.0
2005-06-16 14:10:00,67.47,67.53,67.47,67.52,3900.0,53.3997,53.4472,53.3997,53.4393,3900.0
2005-06-16 14:15:00,67.5,67.5,67.41,67.42,2800.0,53.4235,53.4235,53.3522,53.3602,2800.0
2005-06-16 14:20:00,67.42,67.5,67.35,67.5,10600.0,53.3602,53.4235,53.3048,53.4235,10600.0
2005-06-16 14:25:00,67.48,67.5,67.46,67.5,3300.0,53.4076,53.4235,53.3918,53.4235,3300.0
2005-06-16 14:30:00,67.52,67.52,67.44,67.46,2400.0,53.4393,53.4393,53.376,53.3918,2400.0
2005-06-16 14:35:00,67.44,67.44,67.35,67.36,1800.0,53.376,53.376,53.3048,53.3127,1800.0
2005-06-16 14:40:00,67.35,67.38,67.29,67.3,3700.0,53.3048,53.3285,53.2573,53.2652,3700.0
2005-06-16 14:45:00,67.34,67.41,67.32,67.41,6700.0,53.2968,53.3522,53.281,53.3522,6700.0
2005-06-16 14:50:00,67.41,67.44,67.41,67.43,4500.0,53.3522,53.376,53.3522,53.3681,4500.0
2005-06-16 14:55:00,67.43,67.43,67.36,67.4,6000.0,53.3681,53.3681,53.3127,53.3443,6000.0
2005-06-16 15:00:00,67.39,67.39,67.29,67.34,10500.0,53.3364,53.3364,53.2573,53.2968,10500.0
2005-06-16 15:05:00,67.32,67.32,67.28,67.3,4800.0,53.281,53.281,53.2494,53.2652,4800.0
2005-06-16 15:10:00,67.36,67.36,67.13,67.25,5000.0,53.3127,53.3127,53.1306,53.2256,5000.0
2005-06-16 15:15:00,67.25,67.38,67.25,67.3,4400.0,53.2256,53.3285,53.2256,53.2652,4400.0
2005-06-16 15:20:00,67.21,67.24,67.14,67.14,3900.0,53.194,53.2177,53.1386,53.1386,3900.0
2005-06-16 15:25:00,67.14,67.25,67.14,67.24,7800.0,53.1386,53.2256,53.1386,53.2177,7800.0
2005-06-16 15:30:00,67.23,67.29,67.2,67.29,4500.0,53.2098,53.2573,53.186,53.2573,4500.0
2005-06-16 15:35:00,67.21,67.21,67.19,67.2,1400.0,53.194,53.194,53.1781,53.186,1400.0
2005-06-16 15:40:00,67.14,67.18,67.1,67.1,3800.0,53.1386,53.1702,53.1069,53.1069,3800.0
2005-06-16 15:45:00,67.11,67.2,67.08,67.2,3600.0,53.1148,53.186,53.0911,53.186,3600.0
2005-06-16 15:50:00,67.15,67.22,67.15,67.16,2300.0,53.1465,53.2019,53.1465,53.1544,2300.0
2005-06-16 15:55:00,67.15,67.22,67.14,67.16,6100.0,53.1465,53.2019,53.1386,53.1544,6100.0
2005-06-17 09:30:00,67.2,67.35,67.05,67.34,81500.0,53.186,53.3048,53.0673,53.2968,81500.0
2005-06-17 09:35:00,67.35,67.36,67.23,67.23,19700.0,53.3048,53.3127,53.2098,53.2098,19700.0
2005-06-17 09:40:00,67.23,67.23,67.1,67.15,35400.0,53.2098,53.2098,53.1069,53.1465,35400.0
2005-06-17 09:45:00,67.23,67.54,67.15,67.52,28000.0,53.2098,53.4551,53.1465,53.4393,28000.0
2005-06-17 09:50:00,67.52,67.7,67.52,67.58,13300.0,53.4393,53.5818,53.4393,53.4868,13300.0
2005-06-17 09:55:00,67.58,67.69,67.58,67.69,13800.0,53.4868,53.5739,53.4868,53.5739,13800.0
2005-06-17 10:00:00,67.69,67.8,67.54,67.55,9600.0,53.5739,53.6609,53.4551,53.463,9600.0
2005-06-17 10:05:00,67.55,67.55,67.36,67.36,6600.0,53.463,53.463,53.3127,53.3127,6600.0
2005-06-17 10:10:00,67.36,67.41,67.29,67.29,26900.0,53.3127,53.3522,53.2573,53.2573,26900.0
2005-06-17 10:15:00,67.29,67.36,67.19,67.36,24300.0,53.2573,53.3127,53.1781,53.3127,24300.0
2005-06-17 10:20:00,67.4,67.42,67.3,67.31,6300.0,53.3443,53.3602,53.2652,53.2731,6300.0
2005-06-17 10:25:00,67.32,67.42,67.32,67.42,6900.0,53.281,53.3602,53.281,53.3602,6900.0
2005-06-17 10:30:00,67.42,67.43,67.38,67.39,4300.0,53.3602,53.3681,53.3285,53.3364,4300.0
2005-06-17 10:35:00,67.39,67.48,67.37,67.48,4200.0,53.3364,53.4076,53.3206,53.4076,4200.0
2005-06-17 10:40:00,67.46,67.46,67.43,67.46,2900.0,53.3918,53.3918,53.3681,53.3918,2900.0
2005-06-17 10:45:00,67.47,67.48,67.44,67.44,4500.0,53.3997,53.4076,53.376,53.376,4500.0
2005-06-17 10:50:00,67.44,67.47,67.4,67.41,9100.0,53.376,53.3997,53.3443,53.3522,9100.0
2005-06-17 10:55:00,67.41,67.42,67.39,67.41,3400.0,53.3522,53.3602,53.3364,53.3522,3400.0
2005-06-17 11:00:00,67.43,67.47,67.42,67.47,3000.0,53.3681,53.3997,53.3602,53.3997,3000.0
2005-06-17 11:05:00,67.44,67.48,67.44,67.47,5100.0,53.376,53.4076,53.376,53.3997,5100.0
2005-06-17 11:10:00,67.5,67.51,67.46,67.49,2600.0,53.4235,53.4314,53.3918,53.4156,2600.0
2005-06-17 11:15:00,67.51,67.56,67.46,67.53,8500.0,53.4314,53.471,53.3918,53.4472,8500.0
2005-06-17 11:20:00,67.53,67.53,67.49,67.51,5500.0,53.4472,53.4472,53.4156,53.4314,5500.0
2005-06-17 11:25:00,67.51,67.57,67.51,67.56,2100.0,53.4314,53.4789,53.4314,53.471,2100.0
2005-06-17 11:30:00,67.56,67.56,67.53,67.53,1400.0,53.471,53.471,53.4472,53.4472,1400.0
2005-06-17 11:35:00,67.53,67.59,67.53,67.58,3500.0,53.4472,53.4947,53.4472,53.4868,3500.0
2005-06-17 11:40:00,67.59,67.59,67.5,67.55,3400.0,53.4947,53.4947,53.4235,53.463,3400.0
2005-06-17 11:45:00,67.52,67.53,67.5,67.5,2600.0,53.4393,53.4472,53.4235,53.4235,2600.0
2005-06-17 11:50:00,67.51,67.52,67.49,67.49,3300.0,53.4314,53.4393,53.4156,53.4156,3300.0
2005-06-17 11:55:00,67.5,67.58,67.5,67.58,4200.0,53.4235,53.4868,53.4235,53.4868,4200.0
2005-06-17 12:00:00,67.58,67.65,67.58,67.63,2800.0,53.4868,53.5422,53.4868,53.5264,2800.0
2005-06-17 12:05:00,67.62,67.62,67.59,67.59,4000.0,53.5185,53.5185,53.4947,53.4947,4000.0
2005-06-17 12:10:00,67.59,67.6,67.59,67.59,2200.0,53.4947,53.5026,53.4947,53.4947,2200.0
2005-06-17 12:15:00,67.6,67.6,67.59,67.6,1900.0,53.5026,53.5026,53.4947,53.5026,1900.0
2005-06-17 12:20:00,67.6,67.61,67.57,67.61,3100.0,53.5026,53.5105,53.4789,53.5105,3100.0
2005-06-17 12:25:00,67.61,67.61,67.6,67.61,800.0,53.5105,53.5105,53.5026,53.5105,800.0
2005-06-17 12:30:00,67.61,67.63,67.61,67.61,3000.0,53.5105,53.5264,53.5105,53.5105,3000.0
2005-06-17 12:35:00,67.6,67.66,67.59,67.65,3200.0,53.5026,53.5501,53.4947,53.5422,3200.0
2005-06-17 12:40:00,67.64,67.64,67.6,67.63,1900.0,53.5343,53.5343,53.5026,53.5264,1900.0
2005-06-17 12:45:00,67.63,67.66,67.63,67.65,1100.0,53.5264,53.5501,53.5264,53.5422,1100.0
2005-06-17 12:50:00,67.63,67.67,67.63,67.64,2100.0,53.5264,53.558,53.5264,53.5343,2100.0
2005-06-17 12:55:00,67.63,67.64,67.63,67.64,1200.0,53.5264,53.5343,53.5264,53.5343,1200.0
2005-06-17 13:00:00,67.64,67.64,67.58,67.58,2000.0,53.5343,53.5343,53.4868,53.4868,2000.0
2005-06-17 13:05:00,67.58,67.58,67.55,67.58,5700.0,53.4868,53.4868,53.463,53.4868,5700.0
2005-06-17 13:10:00,67.58,67.64,67.58,67.64,4500.0,53.4868,53.5343,53.4868,53.5343,4500.0
2005-06-17 13:15:00,67.64,67.64,67.57,67.58,1900.0,53.5343,53.5343,53.4789,53.4868,1900.0
2005-06-17 13:20:00,67.58,67.58,67.55,67.55,1900.0,53.4868,53.4868,53.463,53.463,1900.0
2005-06-17 13:25:00,67.56,67.6,67.56,67.58,2900.0,53.471,53.5026,53.471,53.4868,2900.0
2005-06-17 13:30:00,67.59,67.64,67.56,67.58,4000.0,53.4947,53.5343,53.471,53.4868,4000.0
2005-06-17 13:35:00,67.58,67.62,67.57,67.6,3800.0,53.4868,53.5185,53.4789,53.5026,3800.0
2005-06-17 13:40:00,67.64,67.64,67.57,67.57,900.0,53.5343,53.5343,53.4789,53.4789,900.0
2005-06-17 13:45:00,67.59,67.59,67.58,67.58,1100.0,53.4947,53.4947,53.4868,53.4868,1100.0
2005-06-17 13:50:00,67.58,67.58,67.57,67.58,1800.0,53.4868,53.4868,53.4789,53.4868,1800.0
2005-06-17 13:55:00,67.58,67.58,67.51,67.51,3200.0,53.4868,53.4868,53.4314,53.4314,3200.0
2005-06-17 14:00:00,67.51,67.52,67.48,67.52,5500.0,53.4314,53.4393,53.4076,53.4393,5500.0
2005-06-17 14:05:00,67.48,67.5,67.48,67.5,4200.0,53.4076,53.4235,53.4076,53.4235,4200.0
2005-06-17 14:10:00,67.5,67.51,67.5,67.5,7700.0,53.4235,53.4314,53.4235,53.4235,7700.0
2005-06-17 14:15:00,67.51,67.55,67.5,67.5,8800.0,53.4314,53.463,53.4235,53.4235,8800.0
2005-06-17 14:20:00,67.5,67.54,67.5,67.52,8200.0,53.4235,53.4551,53.4235,53.4393,8200.0
2005-06-17 14:25:00,67.53,67.55,67.51,67.51,4900.0,53.4472,53.463,53.4314,53.4314,4900.0
2005-06-17 14:30:00,67.51,67.52,67.5,67.5,6800.0,53.4314,53.4393,53.4235,53.4235,6800.0
2005-06-17 14:35:00,67.5,67.51,67.5,67.5,1000.0,53.4235,53.4314,53.4235,53.4235,1000.0
2005-06-17 14:40:00,67.51,67.51,67.5,67.5,5800.0,53.4314,53.4314,53.4235,53.4235,5800.0
2005-06-17 14:45:00,67.5,67.51,67.5,67.5,4900.0,53.4235,53.4314,53.4235,53.4235,4900.0
2005-06-17 14:50:00,67.5,67.52,67.5,67.51,4400.0,53.4235,53.4393,53.4235,53.4314,4400.0
2005-06-17 14:55:00,67.52,67.53,67.51,67.52,5400.0,53.4393,53.4472,53.4314,53.4393,5400.0
2005-06-17 15:00:00,67.51,67.51,67.5,67.5,3900.0,53.4314,53.4314,53.4235,53.4235,3900.0
2005-06-17 15:05:00,67.51,67.61,67.5,67.61,5700.0,53.4314,53.5105,53.4235,53.5105,5700.0
2005-06-17 15:10:00,67.6,67.61,67.6,67.61,2700.0,53.5026,53.5105,53.5026,53.5105,2700.0
2005-06-17 15:15:00,67.61,67.63,67.59,67.62,7900.0,53.5105,53.5264,53.4947,53.5185,7900.0
2005-06-17 15:20:00,67.63,67.68,67.62,67.63,2900.0,53.5264,53.5659,53.5185,53.5264,2900.0
2005-06-17 15:25:00,67.63,67.68,67.62,67.66,7500.0,53.5264,53.5659,53.5185,53.5501,7500.0
2005-06-17 15:30:00,67.67,67.77,67.66,67.77,5800.0,53.558,53.6372,53.5501,53.6372,5800.0
2005-06-17 15:35:00,67.78,67.79,67.73,67.74,10200.0,53.6451,53.653,53.6055,53.6134,10200.0
2005-06-17 15:40:00,67.72,67.85,67.71,67.82,11400.0,53.5976,53.7005,53.5897,53.6767,11400.0
2005-06-17 15:45:00,67.82,67.93,67.82,67.91,8700.0,53.6767,53.7638,53.6767,53.748,8700.0
2005-06-17 15:50:00,67.91,67.94,67.79,67.79,11700.0,53.748,53.7717,53.653,53.653,11700.0
2005-06-17 15:55:00,67.79,68.02,67.79,67.92,21700.0,53.653,53.835,53.653,53.7559,21700.0
2005-06-20 09:30:00,67.94,67.94,67.94,67.94,10500.0,53.7717,53.7717,53.7717,53.7717,10500.0
2005-06-20 09:35:00,67.94,67.94,67.84,67.84,3600.0,53.7717,53.7717,53.6926,53.6926,3600.0
2005-06-20 09:40:00,67.83,67.83,67.75,67.79,7200.0,53.6847,53.6847,53.6213,53.653,7200.0
2005-06-20 09:45:00,67.8,67.83,67.75,67.82,1800.0,53.6609,53.6847,53.6213,53.6767,1800.0
2005-06-20 09:50:00,67.82,67.84,67.82,67.84,500.0,53.6767,53.6926,53.6767,53.6926,500.0
2005-06-20 09:55:00,67.88,67.88,67.85,67.86,1600.0,53.7242,53.7242,53.7005,53.7084,1600.0
2005-06-20 10:00:00,67.86,67.88,67.85,67.88,4500.0,53.7084,53.7242,53.7005,53.7242,4500.0
2005-06-20 10:05:00,67.88,67.89,67.86,67.89,3500.0,53.7242,53.7321,53.7084,53.7321,3500.0
2005-06-20 10:10:00,67.86,67.87,67.85,67.86,3800.0,53.7084,53.7163,53.7005,53.7084,3800.0
2005-06-20 10:15:00,67.86,67.86,67.85,67.86,2600.0,53.7084,53.7084,53.7005,53.7084,2600.0
2005-06-20 10:20:00,67.87,67.9,67.86,67.9,9400.0,53.7163,53.7401,53.7084,53.7401,9400.0
2005-06-20 10:25:00,67.9,67.9,67.85,67.85,4900.0,53.7401,53.7401,53.7005,53.7005,4900.0
2005-06-20 10:30:00,67.86,67.88,67.85,67.87,8000.0,53.7084,53.7242,53.7005,53.7163,8000.0
2005-06-20 10:35:00,67.87,67.92,67.86,67.92,6400.0,53.7163,53.7559,53.7084,53.7559,6400.0
2005-06-20 10:40:00,67.97,67.97,67.92,67.95,6600.0,53.7955,53.7955,53.7559,53.7796,6600.0
2005-06-20 10:45:00,67.93,67.93,67.86,67.86,3400.0,53.7638,53.7638,53.7084,53.7084,3400.0
2005-06-20 10:50:00,67.87,67.87,67.77,67.83,1600.0,53.7163,53.7163,53.6372,53.6847,1600.0
2005-06-20 10:55:00,67.8,67.8,67.76,67.8,3200.0,53.6609,53.6609,53.6293,53.6609,3200.0
2005-06-20 11:00:00,67.82,67.85,67.79,67.8,2100.0,53.6767,53.7005,53.653,53.6609,2100.0
2005-06-20 11:05:00,67.8,67.8,67.7,67.71,6200.0,53.6609,53.6609,53.5818,53.5897,6200.0
2005-06-20 11:10:00,67.7,67.71,67.69,67.69,2200.0,53.5818,53.5897,53.5739,53.5739,2200.0
2005-06-20 11:15:00,67.69,67.69,67.56,67.56,2200.0,53.5739,53.5739,53.471,53.471,2200.0
2005-06-20 11:20:00,67.54,67.55,67.52,67.53,2800.0,53.4551,53.463,53.4393,53.4472,2800.0
2005-06-20 11:25:00,67.52,67.52,67.45,67.46,4300.0,53.4393,53.4393,53.3839,53.3918,4300.0
2005-06-20 11:30:00,67.45,67.46,67.38,67.4,2500.0,53.3839,53.3918,53.3285,53.3443,2500.0
2005-06-20 11:35:00,67.39,67.39,67.35,67.35,2100.0,53.3364,53.3364,53.3048,53.3048,2100.0
2005-06-20 11:40:00,67.35,67.38,67.32,67.32,2400.0,53.3048,53.3285,53.281,53.281,2400.0
2005-06-20 11:45:00,67.33,67.35,67.32,67.34,3400.0,53.2889,53.3048,53.281,53.2968,3400.0
2005-06-20 11:50:00,67.34,67.34,67.34,67.34,400.0,53.2968,53.2968,53.2968,53.2968,400.0
2005-06-20 11:55:00,67.35,67.46,67.35,67.45,1900.0,53.3048,53.3918,53.3048,53.3839,1900.0
2005-06-20 12:00:00,67.46,67.49,67.46,67.49,4800.0,53.3918,53.4156,53.3918,53.4156,4800.0
2005-06-20 12:05:00,67.49,67.49,67.43,67.44,1800.0,53.4156,53.4156,53.3681,53.376,1800.0
2005-06-20 12:10:00,67.43,67.48,67.43,67.48,1700.0,53.3681,53.4076,53.3681,53.4076,1700.0
2005-06-20 12:15:00,67.47,67.48,67.47,67.47,1000.0,53.3997,53.4076,53.3997,53.3997,1000.0
2005-06-20 12:20:00,67.47,67.47,67.47,67.47,100.0,53.3997,53.3997,53.3997,53.3997,100.0
2005-06-20 12:25:00,67.48,67.48,67.46,67.46,1400.0,53.4076,53.4076,53.3918,53.3918,1400.0
2005-06-20 12:30:00,67.47,67.48,67.47,67.47,1000.0,53.3997,53.4076,53.3997,53.3997,1000.0
2005-06-20 12:35:00,67.47,67.47,67.46,67.47,700.0,53.3997,53.3997,53.3918,53.3997,700.0
2005-06-20 12:40:00,67.47,67.47,67.47,67.47,500.0,53.3997,53.3997,53.3997,53.3997,500.0
2005-06-20 12:45:00,67.47,67.47,67.46,67.47,800.0,53.3997,53.3997,53.3918,53.3997,800.0
2005-06-20 12:50:00,67.47,67.47,67.39,67.42,900.0,53.3997,53.3997,53.3364,53.3602,900.0
2005-06-20 12:55:00,67.42,67.42,67.42,67.42,100.0,53.3602,53.3602,53.3602,53.3602,100.0
2005-06-20 13:00:00,67.42,67.42,67.41,67.41,800.0,53.3602,53.3602,53.3522,53.3522,800.0
2005-06-20 13:05:00,67.42,67.42,67.42,67.42,100.0,53.3602,53.3602,53.3602,53.3602,100.0
2005-06-20 13:10:00,67.42,67.42,67.42,67.42,500.0,53.3602,53.3602,53.3602,53.3602,500.0
2005-06-20 13:15:00,67.42,67.44,67.4,67.44,2900.0,53.3602,53.376,53.3443,53.376,2900.0
2005-06-20 13:20:00,67.44,67.44,67.43,67.43,600.0,53.376,53.376,53.3681,53.3681,600.0
2005-06-20 13:25:00,67.43,67.43,67.43,67.43,0.0,53.3681,53.3681,53.3681,53.3681,0.0
2005-06-20 13:30:00,67.41,67.42,67.41,67.41,600.0,53.3522,53.3602,53.3522,53.3522,600.0
2005-06-20 13:35:00,67.41,67.41,67.4,67.4,1500.0,53.3522,53.3522,53.3443,53.3443,1500.0
2005-06-20 13:40:00,67.41,67.45,67.41,67.45,2800.0,53.3522,53.3839,53.3522,53.3839,2800.0
2005-06-20 13:45:00,67.46,67.47,67.44,67.46,1300.0,53.3918,53.3997,53.376,53.3918,1300.0
2005-06-20 13:50:00,67.46,67.46,67.46,67.46,0.0,53.3918,53.3918,53.3918,53.3918,0.0
2005-06-20 13:55:00,67.46,67.5,67.46,67.5,1100.0,53.3918,53.4235,53.3918,53.4235,1100.0
2005-06-20 14:00:00,67.49,67.49,67.46,67.47,1200.0,53.4156,53.4156,53.3918,53.3997,1200.0
2005-06-20 14:05:00,67.47,67.47,67.44,67.44,1400.0,53.3997,53.3997,53.376,53.376,1400.0
2005-06-20 14:10:00,67.44,67.44,67.44,67.44,100.0,53.376,53.376,53.376,53.376,100.0
2005-06-20 14:15:00,67.43,67.43,67.36,67.36,2200.0,53.3681,53.3681,53.3127,53.3127,2200.0
2005-06-20 14:20:00,67.36,67.36,67.31,67.31,1400.0,53.3127,53.3127,53.2731,53.2731,1400.0
2005-06-20 14:25:00,67.28,67.29,67.25,67.26,1600.0,53.2494,53.2573,53.2256,53.2335,1600.0
2005-06-20 14:30:00,67.26,67.32,67.26,67.3,2000.0,53.2335,53.281,53.2335,53.2652,2000.0
2005-06-20 14:35:00,67.31,67.43,67.31,67.4,4000.0,53.2731,53.3681,53.2731,53.3443,4000.0
2005-06-20 14:40:00,67.39,67.39,67.35,67.38,2100.0,53.3364,53.3364,53.3048,53.3285,2100.0
2005-06-20 14:45:00,67.4,67.4,67.32,67.32,2700.0,53.3443,53.3443,53.281,53.281,2700.0
2005-06-20 14:50:00,67.38,67.39,67.38,67.39,1800.0,53.3285,53.3364,53.3285,53.3364,1800.0
2005-06-20 14:55:00,67.4,67.4,67.35,67.35,2500.0,53.3443,53.3443,53.3048,53.3048,2500.0
2005-06-20 15:00:00,67.32,67.34,67.3,67.31,1400.0,53.281,53.2968,53.2652,53.2731,1400.0
2005-06-20 15:05:00,67.33,67.38,67.3,67.36,6000.0,53.2889,53.3285,53.2652,53.3127,6000.0
2005-06-20 15:10:00,67.36,67.36,67.32,67.33,800.0,53.3127,53.3127,53.281,53.2889,800.0
2005-06-20 15:15:00,67.31,67.31,67.29,67.29,1900.0,53.2731,53.2731,53.2573,53.2573,1900.0
2005-06-20 15:20:00,67.28,67.28,67.26,67.27,2000.0,53.2494,53.2494,53.2335,53.2414,2000.0
2005-06-20 15:25:00,67.27,67.28,67.24,67.28,5400.0,53.2414,53.2494,53.2177,53.2494,5400.0
2005-06-20 15:30:00,67.28,67.29,67.23,67.28,3900.0,53.2494,53.2573,53.2098,53.2494,3900.0
2005-06-20 15:35:00,67.28,67.3,67.28,67.29,1200.0,53.2494,53.2652,53.2494,53.2573,1200.0
2005-06-20 15:40:00,67.28,67.3,67.27,67.28,4200.0,53.2494,53.2652,53.2414,53.2494,4200.0
2005-06-20 15:45:00,67.28,67.28,67.24,67.28,5600.0,53.2494,53.2494,53.2177,53.2494,5600.0
2005-06-20 15:50:00,67.28,67.29,67.25,67.27,4300.0,53.2494,53.2573,53.2256,53.2414,4300.0
2005-06-20 15:55:00,67.28,67.31,67.21,67.31,5500.0,53.2494,53.2731,53.194,53.2731,5500.0
2005-06-21 09:30:00,67.25,67.28,67.24,67.28,1600.0,53.2256,53.2494,53.2177,53.2494,1600.0
2005-06-21 09:35:00,67.29,67.41,67.29,67.38,600.0,53.2573,53.3522,53.2573,53.3285,600.0
2005-06-21 09:40:00,67.38,67.38,67.32,67.33,1700.0,53.3285,53.3285,53.281,53.2889,1700.0
2005-06-21 09:45:00,67.3,67.3,67.12,67.12,2000.0,53.2652,53.2652,53.1227,53.1227,2000.0
2005-06-21 09:50:00,67.12,67.12,67.12,67.12,600.0,53.1227,53.1227,53.1227,53.1227,600.0
2005-06-21 09:55:00,67.09,67.1,67.06,67.1,2400.0,53.099,53.1069,53.0752,53.1069,2400.0
2005-06-21 10:00:00,67.06,67.2,67.05,67.11,1600.0,53.0752,53.186,53.0673,53.1148,1600.0
2005-06-21 10:05:00,67.16,67.25,67.16,67.21,1700.0,53.1544,53.2256,53.1544,53.194,1700.0
2005-06-21 10:10:00,67.21,67.24,67.21,67.24,1000.0,53.194,53.2177,53.194,53.2177,1000.0
2005-06-21 10:15:00,67.23,67.23,67.18,67.18,700.0,53.2098,53.2098,53.1702,53.1702,700.0
2005-06-21 10:20:00,67.18,67.18,67.01,67.12,2200.0,53.1702,53.1702,53.0357,53.1227,2200.0
2005-06-21 10:25:00,67.12,67.39,67.12,67.39,3500.0,53.1227,53.3364,53.1227,53.3364,3500.0
2005-06-21 10:30:00,67.49,67.52,67.42,67.42,2200.0,53.4156,53.4393,53.3602,53.3602,2200.0
2005-06-21 10:35:00,67.41,67.42,67.38,67.42,1900.0,53.3522,53.3602,53.3285,53.3602,1900.0
2005-06-21 10:40:00,67.42,67.42,67.27,67.3,3500.0,53.3602,53.3602,53.2414,53.2652,3500.0
2005-06-21 10:45:00,67.36,67.37,67.33,67.37,1300.0,53.3127,53.3206,53.2889,53.3206,1300.0
2005-06-21 10:50:00,67.35,67.35,67.21,67.21,2800.0,53.3048,53.3048,53.194,53.194,2800.0
2005-06-21 10:55:00,67.22,67.23,67.19,67.22,10300.0,53.2019,53.2098,53.1781,53.2019,10300.0
2005-06-21 11:00:00,67.22,67.23,67.18,67.18,1700.0,53.2019,53.2098,53.1702,53.1702,1700.0
2005-06-21 11:05:00,67.18,67.19,67.09,67.09,5300.0,53.1702,53.1781,53.099,53.099,5300.0
2005-06-21 11:10:00,67.1,67.12,67.09,67.09,1900.0,53.1069,53.1227,53.099,53.099,1900.0
2005-06-21 11:15:00,67.09,67.1,67.03,67.04,1700.0,53.099,53.1069,53.0515,53.0594,1700.0
2005-06-21 11:20:00,67.02,67.03,66.96,66.96,2800.0,53.0436,53.0515,52.9961,52.9961,2800.0
2005-06-21 11:25:00,66.96,66.97,66.91,66.92,3400.0,52.9961,53.004,52.9565,52.9644,3400.0
2005-06-21 11:30:00,66.91,66.92,66.78,66.84,4900.0,52.9565,52.9644,52.8536,52.9011,4900.0
2005-06-21 11:35:00,66.85,66.88,66.82,66.82,1600.0,52.909,52.9328,52.8853,52.8853,1600.0
2005-06-21 11:40:00,66.9,66.98,66.9,66.9,2200.0,52.9486,53.0119,52.9486,52.9486,2200.0
2005-06-21 11:45:00,66.88,66.9,66.87,66.89,2500.0,52.9328,52.9486,52.9249,52.9407,2500.0
2005-06-21 11:50:00,66.89,66.95,66.88,66.94,1700.0,52.9407,52.9882,52.9328,52.9803,1700.0
2005-06-21 11:55:00,66.94,66.95,66.86,66.86,3400.0,52.9803,52.9882,52.9169,52.9169,3400.0
2005-06-21 12:00:00,66.89,66.9,66.87,66.89,1200.0,52.9407,52.9486,52.9249,52.9407,1200.0
2005-06-21 12:05:00,66.9,66.92,66.88,66.88,1000.0,52.9486,52.9644,52.9328,52.9328,1000.0
2005-06-21 12:10:00,66.86,66.88,66.86,66.87,400.0,52.9169,52.9328,52.9169,52.9249,400.0
2005-06-21 12:15:00,66.87,66.93,66.87,66.89,800.0,52.9249,52.9723,52.9249,52.9407,800.0
2005-06-21 12:20:00,66.89,66.89,66.89,66.89,100.0,52.9407,52.9407,52.9407,52.9407,100.0
2005-06-21 12:25:00,66.89,66.93,66.89,66.93,800.0,52.9407,52.9723,52.9407,52.9723,800.0
2005-06-21 12:30:00,66.93,66.93,66.92,66.93,900.0,52.9723,52.9723,52.9644,52.9723,900.0
2005-06-21 12:35:00,66.93,67.01,66.93,67.01,1000.0,52.9723,53.0357,52.9723,53.0357,1000.0
2005-06-21 12:40:00,66.98,66.98,66.97,66.98,500.0,53.0119,53.0119,53.004,53.0119,500.0
2005-06-21 12:45:00,66.99,66.99,66.98,66.99,1500.0,53.0198,53.0198,53.0119,53.0198,1500.0
2005-06-21 12:50:00,67.08,67.11,67.06,67.09,1500.0,53.0911,53.1148,53.0752,53.099,1500.0
2005-06-21 12:55:00,67.05,67.14,67.05,67.12,1500.0,53.0673,53.1386,53.0673,53.1227,1500.0
2005-06-21 13:00:00,67.12,67.12,67.12,67.12,1200.0,53.1227,53.1227,53.1227,53.1227,1200.0
2005-06-21 13:05:00,67.09,67.1,67.08,67.1,2100.0,53.099,53.1069,53.0911,53.1069,2100.0
2005-06-21 13:10:00,67.1,67.11,67.1,67.11,3100.0,53.1069,53.1148,53.1069,53.1148,3100.0
2005-06-21 13:15:00,67.11,67.15,67.11,67.15,4200.0,53.1148,53.1465,53.1148,53.1465,4200.0
2005-06-21 13:20:00,67.15,67.15,67.15,67.15,3100.0,53.1465,53.1465,53.1465,53.1465,3100.0
2005-06-21 13:25:00,67.2,67.22,67.15,67.15,1900.0,53.186,53.2019,53.1465,53.1465,1900.0
2005-06-21 13:30:00,67.12,67.13,67.12,67.12,1600.0,53.1227,53.1306,53.1227,53.1227,1600.0
2005-06-21 13:35:00,67.12,67.12,67.05,67.09,1900.0,53.1227,53.1227,53.0673,53.099,1900.0
2005-06-21 13:40:00,67.09,67.14,67.09,67.14,1900.0,53.099,53.1386,53.099,53.1386,1900.0
2005-06-21 13:45:00,67.14,67.14,67.12,67.13,1000.0,53.1386,53.1386,53.1227,53.1306,1000.0
2005-06-21 13:50:00,67.13,67.13,67.13,67.13,1100.0,53.1306,53.1306,53.1306,53.1306,1100.0
2005-06-21 13:55:00,67.13,67.13,67.1,67.11,700.0,53.1306,53.1306,53.1069,53.1148,700.0
2005-06-21 14:00:00,67.15,67.15,67.14,67.15,1400.0,53.1465,53.1465,53.1386,53.1465,1400.0
2005-06-21 14:05:00,67.11,67.11,67.11,67.11,500.0,53.1148,53.1148,53.1148,53.1148,500.0
2005-06-21 14:10:00,67.11,67.16,67.11,67.16,1800.0,53.1148,53.1544,53.1148,53.1544,1800.0
2005-06-21 14:15:00,67.16,67.16,67.16,67.16,600.0,53.1544,53.1544,53.1544,53.1544,600.0
2005-06-21 14:20:00,67.17,67.18,67.17,67.18,300.0,53.1623,53.1702,53.1623,53.1702,300.0
2005-06-21 14:25:00,67.18,67.18,67.16,67.17,1500.0,53.1702,53.1702,53.1544,53.1623,1500.0
2005-06-21 14:30:00,67.16,67.17,67.16,67.17,3400.0,53.1544,53.1623,53.1544,53.1623,3400.0
2005-06-21 14:35:00,67.16,67.16,67.16,67.16,1100.0,53.1544,53.1544,53.1544,53.1544,1100.0
2005-06-21 14:40:00,67.14,67.17,67.14,67.17,2300.0,53.1386,53.1623,53.1386,53.1623,2300.0
2005-06-21 14:45:00,67.17,67.21,67.17,67.21,1300.0,53.1623,53.194,53.1623,53.194,1300.0
2005-06-21 14:50:00,67.22,67.24,67.19,67.19,1900.0,53.2019,53.2177,53.1781,53.1781,1900.0
2005-06-21 14:55:00,67.19,67.2,67.19,67.2,1300.0,53.1781,53.186,53.1781,53.186,1300.0
2005-06-21 15:00:00,67.19,67.2,67.18,67.2,2200.0,53.1781,53.186,53.1702,53.186,2200.0
2005-06-21 15:05:00,67.2,67.21,67.18,67.21,2500.0,53.186,53.194,53.1702,53.194,2500.0
2005-06-21 15:10:00,67.2,67.2,67.2,67.2,500.0,53.186,53.186,53.186,53.186,500.0
2005-06-21 15:15:00,67.21,67.21,67.18,67.18,2500.0,53.194,53.194,53.1702,53.1702,2500.0
2005-06-21 15:20:00,67.18,67.19,67.15,67.18,3700.0,53.1702,53.1781,53.1465,53.1702,3700.0
2005-06-21 15:25:00,67.18,67.18,67.12,67.12,1600.0,53.1702,53.1702,53.1227,53.1227,1600.0
2005-06-21 15:30:00,67.12,67.13,67.12,67.13,4000.0,53.1227,53.1306,53.1227,53.1306,4000.0
2005-06-21 15:35:00,67.13,67.16,67.12,67.16,2900.0,53.1306,53.1544,53.1227,53.1544,2900.0
2005-06-21 15:40:00,67.15,67.15,67.15,67.15,1200.0,53.1465,53.1465,53.1465,53.1465,1200.0
2005-06-21 15:45:00,67.13,67.13,67.12,67.13,2100.0,53.1306,53.1306,53.1227,53.1306,2100.0
2005-06-21 15:50:00,67.12,67.14,67.12,67.14,5900.0,53.1227,53.1386,53.1227,53.1386,5900.0
2005-06-21 15:55:00,67.13,67.2,67.13,67.19,4900.0,53.1306,53.186,53.1306,53.1781,4900.0
2005-06-22 09:30:00,67.31,67.36,67.25,67.3,5800.0,53.2731,53.3127,53.2256,53.2652,5800.0
2005-06-22 09:35:00,67.31,67.4,67.31,67.35,3300.0,53.2731,53.3443,53.2731,53.3048,3300.0
2005-06-22 09:40:00,67.36,67.36,67.24,67.24,2100.0,53.3127,53.3127,53.2177,53.2177,2100.0
2005-06-22 09:45:00,67.23,67.23,66.95,66.95,2700.0,53.2098,53.2098,52.9882,52.9882,2700.0
2005-06-22 09:50:00,66.95,66.95,66.8,66.81,4400.0,52.9882,52.9882,52.8695,52.8774,4400.0
2005-06-22 09:55:00,66.81,66.95,66.8,66.95,6200.0,52.8774,52.9882,52.8695,52.9882,6200.0
2005-06-22 10:00:00,66.8,66.84,66.8,66.81,2700.0,52.8695,52.9011,52.8695,52.8774,2700.0
2005-06-22 10:05:00,66.86,67.0,66.86,66.91,2000.0,52.9169,53.0277,52.9169,52.9565,2000.0
2005-06-22 10:10:00,67.0,67.01,66.92,67.0,6800.0,53.0277,53.0357,52.9644,53.0277,6800.0
2005-06-22 10:15:00,67.0,67.01,67.0,67.0,1500.0,53.0277,53.0357,53.0277,53.0277,1500.0
2005-06-22 10:20:00,67.01,67.05,67.01,67.03,3400.0,53.0357,53.0673,53.0357,53.0515,3400.0
2005-06-22 10:25:00,67.0,67.01,67.0,67.01,300.0,53.0277,53.0357,53.0277,53.0357,300.0
2005-06-22 10:30:00,67.0,67.01,67.0,67.01,3500.0,53.0277,53.0357,53.0277,53.0357,3500.0
2005-06-22 10:35:00,67.01,67.01,66.99,66.99,2800.0,53.0357,53.0357,53.0198,53.0198,2800.0
2005-06-22 10:40:00,66.99,67.0,66.97,66.97,1900.0,53.0198,53.0277,53.004,53.004,1900.0
2005-06-22 10:45:00,66.96,66.96,66.94,66.94,1300.0,52.9961,52.9961,52.9803,52.9803,1300.0
2005-06-22 10:50:00,66.94,66.94,66.89,66.89,4600.0,52.9803,52.9803,52.9407,52.9407,4600.0
2005-06-22 10:55:00,66.9,66.9,66.9,66.9,1500.0,52.9486,52.9486,52.9486,52.9486,1500.0
2005-06-22 11:00:00,66.9,66.92,66.81,66.81,2500.0,52.9486,52.9644,52.8774,52.8774,2500.0
2005-06-22 11:05:00,66.76,66.76,66.7,66.73,1700.0,52.8378,52.8378,52.7903,52.8141,1700.0
2005-06-22 11:10:00,66.79,66.8,66.79,66.8,600.0,52.8615,52.8695,52.8615,52.8695,600.0
2005-06-22 11:15:00,66.79,66.8,66.77,66.77,900.0,52.8615,52.8695,52.8457,52.8457,900.0
2005-06-22 11:20:00,66.78,66.78,66.77,66.78,700.0,52.8536,52.8536,52.8457,52.8536,700.0
2005-06-22 11:25:00,66.78,66.78,66.78,66.78,500.0,52.8536,52.8536,52.8536,52.8536,500.0
2005-06-22 11:30:00,66.8,66.8,66.76,66.78,900.0,52.8695,52.8695,52.8378,52.8536,900.0
2005-06-22 11:35:00,66.78,66.85,66.78,66.82,600.0,52.8536,52.909,52.8536,52.8853,600.0
2005-06-22 11:40:00,66.78,66.79,66.78,66.78,700.0,52.8536,52.8615,52.8536,52.8536,700.0
2005-06-22 11:45:00,66.78,66.79,66.74,66.76,900.0,52.8536,52.8615,52.822,52.8378,900.0
2005-06-22 11:50:00,66.81,66.86,66.81,66.86,200.0,52.8774,52.9169,52.8774,52.9169,200.0
2005-06-22 11:55:00,66.78,66.78,66.77,66.78,500.0,52.8536,52.8536,52.8457,52.8536,500.0
2005-06-22 12:00:00,66.81,66.81,66.76,66.77,600.0,52.8774,52.8774,52.8378,52.8457,600.0
2005-06-22 12:05:00,66.77,66.8,66.77,66.8,700.0,52.8457,52.8695,52.8457,52.8695,700.0
2005-06-22 12:10:00,66.81,66.86,66.81,66.86,1900.0,52.8774,52.9169,52.8774,52.9169,1900.0
2005-06-22 12:15:00,66.86,66.86,66.76,66.79,1400.0,52.9169,52.9169,52.8378,52.8615,1400.0
2005-06-22 12:20:00,66.79,66.8,66.79,66.8,400.0,52.8615,52.8695,52.8615,52.8695,400.0
2005-06-22 12:25:00,66.8,66.8,66.79,66.79,900.0,52.8695,52.8695,52.8615,52.8615,900.0
2005-06-22 12:30:00,66.79,66.79,66.79,66.79,400.0,52.8615,52.8615,52.8615,52.8615,400.0
2005-06-22 12:35:00,66.79,66.8,66.79,66.8,300.0,52.8615,52.8695,52.8615,52.8695,300.0
2005-06-22 12:40:00,66.77,66.78,66.77,66.78,200.0,52.8457,52.8536,52.8457,52.8536,200.0
2005-06-22 12:45:00,66.78,66.78,66.77,66.77,1200.0,52.8536,52.8536,52.8457,52.8457,1200.0
2005-06-22 12:50:00,66.78,66.87,66.77,66.87,1600.0,52.8536,52.9249,52.8457,52.9249,1600.0
2005-06-22 12:55:00,66.84,66.84,66.8,66.8,1300.0,52.9011,52.9011,52.8695,52.8695,1300.0
2005-06-22 13:00:00,66.81,66.91,66.81,66.88,2400.0,52.8774,52.9565,52.8774,52.9328,2400.0
2005-06-22 13:05:00,66.89,66.93,66.88,66.88,800.0,52.9407,52.9723,52.9328,52.9328,800.0
2005-06-22 13:10:00,66.89,66.89,66.87,66.88,1100.0,52.9407,52.9407,52.9249,52.9328,1100.0
2005-06-22 13:15:00,66.87,66.88,66.87,66.87,900.0,52.9249,52.9328,52.9249,52.9249,900.0
2005-06-22 13:20:00,66.87,66.87,66.86,66.86,700.0,52.9249,52.9249,52.9169,52.9169,700.0
2005-06-22 13:25:00,66.8,66.8,66.74,66.74,1900.0,52.8695,52.8695,52.822,52.822,1900.0
2005-06-22 13:30:00,66.74,66.75,66.72,66.73,500.0,52.822,52.8299,52.8061,52.8141,500.0
2005-06-22 13:35:00,66.73,66.75,66.73,66.75,300.0,52.8141,52.8299,52.8141,52.8299,300.0
2005-06-22 13:40:00,66.76,66.77,66.75,66.76,1200.0,52.8378,52.8457,52.8299,52.8378,1200.0
2005-06-22 13:45:00,66.76,66.79,66.76,66.79,1400.0,52.8378,52.8615,52.8378,52.8615,1400.0
2005-06-22 13:50:00,66.79,66.79,66.76,66.76,700.0,52.8615,52.8615,52.8378,52.8378,700.0
2005-06-22 13:55:00,66.77,66.77,66.76,66.76,500.0,52.8457,52.8457,52.8378,52.8378,500.0
2005-06-22 14:00:00,66.76,66.76,66.7,66.71,3300.0,52.8378,52.8378,52.7903,52.7982,3300.0
2005-06-22 14:05:00,66.71,66.74,66.71,66.74,1000.0,52.7982,52.822,52.7982,52.822,1000.0
2005-06-22 14:10:00,66.74,66.77,66.74,66.77,1100.0,52.822,52.8457,52.822,52.8457,1100.0
2005-06-22 14:15:00,66.77,66.78,66.77,66.78,1400.0,52.8457,52.8536,52.8457,52.8536,1400.0
2005-06-22 14:20:00,66.76,66.76,66.75,66.76,700.0,52.8378,52.8378,52.8299,52.8378,700.0
2005-06-22 14:25:00,66.74,66.74,66.7,66.71,1000.0,52.822,52.822,52.7903,52.7982,1000.0
2005-06-22 14:30:00,66.7,66.71,66.7,66.71,1100.0,52.7903,52.7982,52.7903,52.7982,1100.0
2005-06-22 14:35:00,66.71,66.78,66.71,66.77,1500.0,52.7982,52.8536,52.7982,52.8457,1500.0
2005-06-22 14:40:00,66.77,66.77,66.75,66.75,800.0,52.8457,52.8457,52.8299,52.8299,800.0
2005-06-22 14:45:00,66.75,66.76,66.74,66.75,700.0,52.8299,52.8378,52.822,52.8299,700.0
2005-06-22 14:50:00,66.74,66.74,66.65,66.69,2700.0,52.822,52.822,52.7507,52.7824,2700.0
2005-06-22 14:55:00,66.65,66.67,66.65,66.67,700.0,52.7507,52.7666,52.7507,52.7666,700.0
2005-06-22 15:00:00,66.67,66.7,66.67,66.7,3100.0,52.7666,52.7903,52.7666,52.7903,3100.0
2005-06-22 15:05:00,66.69,66.7,66.69,66.7,1400.0,52.7824,52.7903,52.7824,52.7903,1400.0
2005-06-22 15:10:00,66.7,66.7,66.69,66.7,2200.0,52.7903,52.7903,52.7824,52.7903,2200.0
2005-06-22 15:15:00,66.7,66.76,66.7,66.76,1600.0,52.7903,52.8378,52.7903,52.8378,1600.0
2005-06-22 15:20:00,66.76,66.79,66.74,66.74,2800.0,52.8378,52.8615,52.822,52.822,2800.0
2005-06-22 15:25:00,66.72,66.73,66.7,66.73,5100.0,52.8061,52.8141,52.7903,52.8141,5100.0
2005-06-22 15:30:00,66.72,66.72,66.69,66.69,4000.0,52.8061,52.8061,52.7824,52.7824,4000.0
2005-06-22 15:35:00,66.69,66.7,66.68,66.69,3200.0,52.7824,52.7903,52.7745,52.7824,3200.0
2005-06-22 15:40:00,66.69,66.69,66.68,66.69,3100.0,52.7824,52.7824,52.7745,52.7824,3100.0
2005-06-22 15:45:00,66.68,66.82,66.68,66.82,3700.0,52.7745,52.8853,52.7745,52.8853,3700.0
2005-06-22 15:50:00,66.84,66.84,66.83,66.83,2400.0,52.9011,52.9011,52.8932,52.8932,2400.0
2005-06-22 15:55:00,66.82,66.83,66.82,66.83,1800.0,52.8853,52.8932,52.8853,52.8932,1800.0
2005-06-23 09:30:00,66.75,66.76,66.68,66.69,4500.0,52.8299,52.8378,52.7745,52.7824,4500.0
2005-06-23 09:35:00,66.65,66.76,66.65,66.76,1500.0,52.7507,52.8378,52.7507,52.8378,1500.0
2005-06-23 09:40:00,66.76,66.85,66.76,66.85,1600.0,52.8378,52.909,52.8378,52.909,1600.0
2005-06-23 09:45:00,66.85,66.85,66.69,66.7,4000.0,52.909,52.909,52.7824,52.7903,4000.0
2005-06-23 09:50:00,66.68,66.71,66.6,66.6,2200.0,52.7745,52.7982,52.7112,52.7112,2200.0
2005-06-23 09:55:00,66.65,66.65,66.54,66.63,1000.0,52.7507,52.7507,52.6637,52.7349,1000.0
2005-06-23 10:00:00,66.65,66.66,66.58,66.58,4200.0,52.7507,52.7587,52.6953,52.6953,4200.0
2005-06-23 10:05:00,66.51,66.61,66.51,66.55,1900.0,52.6399,52.7191,52.6399,52.6716,1900.0
2005-06-23 10:10:00,66.56,66.61,66.55,66.59,2900.0,52.6795,52.7191,52.6716,52.7032,2900.0
2005-06-23 10:15:00,66.59,66.59,66.45,66.51,2600.0,52.7032,52.7032,52.5924,52.6399,2600.0
2005-06-23 10:20:00,66.51,66.59,66.51,66.58,2700.0,52.6399,52.7032,52.6399,52.6953,2700.0
2005-06-23 10:25:00,66.58,66.58,66.56,66.56,1200.0,52.6953,52.6953,52.6795,52.6795,1200.0
2005-06-23 10:30:00,66.55,66.55,66.54,66.55,2600.0,52.6716,52.6716,52.6637,52.6716,2600.0
2005-06-23 10:35:00,66.54,66.59,66.48,66.55,3800.0,52.6637,52.7032,52.6162,52.6716,3800.0
2005-06-23 10:40:00,66.55,66.58,66.48,66.48,7800.0,52.6716,52.6953,52.6162,52.6162,7800.0
2005-06-23 10:45:00,66.48,66.49,66.46,66.47,2600.0,52.6162,52.6241,52.6004,52.6083,2600.0
2005-06-23 10:50:00,66.4,66.4,66.34,66.4,3700.0,52.5529,52.5529,52.5054,52.5529,3700.0
2005-06-23 10:55:00,66.4,66.43,66.4,66.43,4600.0,52.5529,52.5766,52.5529,52.5766,4600.0
2005-06-23 11:00:00,66.44,66.45,66.42,66.43,7200.0,52.5845,52.5924,52.5687,52.5766,7200.0
2005-06-23 11:05:00,66.43,66.5,66.43,66.5,9600.0,52.5766,52.632,52.5766,52.632,9600.0
2005-06-23 11:10:00,66.5,66.61,66.5,66.61,2800.0,52.632,52.7191,52.632,52.7191,2800.0
2005-06-23 11:15:00,66.61,66.62,66.6,66.62,2400.0,52.7191,52.727,52.7112,52.727,2400.0
2005-06-23 11:20:00,66.61,66.63,66.61,66.63,2800.0,52.7191,52.7349,52.7191,52.7349,2800.0
2005-06-23 11:25:00,66.64,66.64,66.52,66.52,2000.0,52.7428,52.7428,52.6478,52.6478,2000.0
2005-06-23 11:30:00,66.52,66.55,66.52,66.55,2200.0,52.6478,52.6716,52.6478,52.6716,2200.0
2005-06-23 11:35:00,66.54,66.55,66.46,66.52,3400.0,52.6637,52.6716,52.6004,52.6478,3400.0
2005-06-23 11:40:00,66.52,66.53,66.52,66.53,1600.0,52.6478,52.6558,52.6478,52.6558,1600.0
2005-06-23 11:45:00,66.53,66.54,66.47,66.54,4200.0,52.6558,52.6637,52.6083,52.6637,4200.0
2005-06-23 11:50:00,66.54,66.56,66.47,66.47,2000.0,52.6637,52.6795,52.6083,52.6083,2000.0
2005-06-23 11:55:00,66.43,66.44,66.4,66.4,2300.0,52.5766,52.5845,52.5529,52.5529,2300.0
2005-06-23 12:00:00,66.36,66.36,66.29,66.3,2000.0,52.5212,52.5212,52.4658,52.4737,2000.0
2005-06-23 12:05:00,66.3,66.31,66.26,66.27,1100.0,52.4737,52.4816,52.4421,52.45,1100.0
2005-06-23 12:10:00,66.27,66.34,66.27,66.34,2100.0,52.45,52.5054,52.45,52.5054,2100.0
2005-06-23 12:15:00,66.35,66.39,66.35,66.39,1700.0,52.5133,52.545,52.5133,52.545,1700.0
2005-06-23 12:20:00,66.37,66.37,66.37,66.37,700.0,52.5291,52.5291,52.5291,52.5291,700.0
2005-06-23 12:25:00,66.37,66.38,66.37,66.37,700.0,52.5291,52.537,52.5291,52.5291,700.0
2005-06-23 12:30:00,66.37,66.37,66.34,66.34,400.0,52.5291,52.5291,52.5054,52.5054,400.0
2005-06-23 12:35:00,66.35,66.35,66.35,66.35,300.0,52.5133,52.5133,52.5133,52.5133,300.0
2005-06-23 12:40:00,66.34,66.34,66.29,66.29,700.0,52.5054,52.5054,52.4658,52.4658,700.0
2005-06-23 12:45:00,66.29,66.29,66.24,66.24,1200.0,52.4658,52.4658,52.4262,52.4262,1200.0
2005-06-23 12:50:00,66.25,66.25,66.24,66.25,2200.0,52.4342,52.4342,52.4262,52.4342,2200.0
2005-06-23 12:55:00,66.25,66.25,66.24,66.25,1900.0,52.4342,52.4342,52.4262,52.4342,1900.0
2005-06-23 13:00:00,66.25,66.25,66.23,66.24,800.0,52.4342,52.4342,52.4183,52.4262,800.0
2005-06-23 13:05:00,66.25,66.25,66.22,66.22,900.0,52.4342,52.4342,52.4104,52.4104,900.0
2005-06-23 13:10:00,66.23,66.23,66.21,66.21,1900.0,52.4183,52.4183,52.4025,52.4025,1900.0
2005-06-23 13:15:00,66.22,66.25,66.2,66.23,1300.0,52.4104,52.4342,52.3946,52.4183,1300.0
2005-06-23 13:20:00,66.23,66.25,66.22,66.22,1500.0,52.4183,52.4342,52.4104,52.4104,1500.0
2005-06-23 13:25:00,66.25,66.25,66.25,66.25,200.0,52.4342,52.4342,52.4342,52.4342,200.0
2005-06-23 13:30:00,66.25,66.25,66.24,66.24,600.0,52.4342,52.4342,52.4262,52.4262,600.0
2005-06-23 13:35:00,66.24,66.24,66.2,66.2,700.0,52.4262,52.4262,52.3946,52.3946,700.0
2005-06-23 13:40:00,66.2,66.2,66.01,66.08,2400.0,52.3946,52.3946,52.2442,52.2996,2400.0
2005-06-23 13:45:00,66.01,66.01,65.94,65.94,800.0,52.2442,52.2442,52.1888,52.1888,800.0
2005-06-23 13:50:00,65.95,65.95,65.84,65.85,4400.0,52.1967,52.1967,52.1097,52.1176,4400.0
2005-06-23 13:55:00,65.84,65.84,65.81,65.82,1000.0,52.1097,52.1097,52.0859,52.0938,1000.0
2005-06-23 14:00:00,65.81,65.81,65.75,65.75,3900.0,52.0859,52.0859,52.0384,52.0384,3900.0
2005-06-23 14:05:00,65.75,65.82,65.75,65.82,6900.0,52.0384,52.0938,52.0384,52.0938,6900.0
2005-06-23 14:10:00,65.79,65.8,65.79,65.8,2500.0,52.0701,52.078,52.0701,52.078,2500.0
2005-06-23 14:15:00,65.83,65.92,65.83,65.92,1400.0,52.1017,52.173,52.1017,52.173,1400.0
2005-06-23 14:20:00,65.95,65.95,65.89,65.92,1500.0,52.1967,52.1967,52.1492,52.173,1500.0
2005-06-23 14:25:00,65.88,65.89,65.84,65.86,1700.0,52.1413,52.1492,52.1097,52.1255,1700.0
2005-06-23 14:30:00,65.89,65.89,65.86,65.88,1300.0,52.1492,52.1492,52.1255,52.1413,1300.0
2005-06-23 14:35:00,65.88,65.97,65.88,65.96,1200.0,52.1413,52.2125,52.1413,52.2046,1200.0
2005-06-23 14:40:00,65.95,65.95,65.91,65.91,1400.0,52.1967,52.1967,52.1651,52.1651,1400.0
2005-06-23 14:45:00,65.94,65.94,65.92,65.92,400.0,52.1888,52.1888,52.173,52.173,400.0
2005-06-23 14:50:00,65.89,65.89,65.8,65.83,1900.0,52.1492,52.1492,52.078,52.1017,1900.0
2005-06-23 14:55:00,65.81,65.82,65.73,65.74,4300.0,52.0859,52.0938,52.0226,52.0305,4300.0
2005-06-23 15:00:00,65.74,65.79,65.74,65.76,2300.0,52.0305,52.0701,52.0305,52.0463,2300.0
2005-06-23 15:05:00,65.76,65.76,65.7,65.74,3200.0,52.0463,52.0463,51.9989,52.0305,3200.0
2005-06-23 15:10:00,65.74,65.75,65.73,65.73,3300.0,52.0305,52.0384,52.0226,52.0226,3300.0
2005-06-23 15:15:00,65.74,65.74,65.71,65.71,6000.0,52.0305,52.0305,52.0068,52.0068,6000.0
2005-06-23 15:20:00,65.7,65.7,65.69,65.7,2700.0,51.9989,51.9989,51.9909,51.9989,2700.0
2005-06-23 15:25:00,65.69,65.69,65.6,65.6,2800.0,51.9909,51.9909,51.9197,51.9197,2800.0
2005-06-23 15:30:00,65.61,65.7,65.6,65.7,11700.0,51.9276,51.9989,51.9197,51.9989,11700.0
2005-06-23 15:35:00,65.72,65.78,65.7,65.75,15200.0,52.0147,52.0622,51.9989,52.0384,15200.0
2005-06-23 15:40:00,65.76,65.84,65.76,65.79,10900.0,52.0463,52.1097,52.0463,52.0701,10900.0
2005-06-23 15:45:00,65.83,65.93,65.79,65.92,6100.0,52.1017,52.1809,52.0701,52.173,6100.0
2005-06-23 15:50:00,65.92,65.92,65.86,65.86,1000.0,52.173,52.173,52.1255,52.1255,1000.0
2005-06-23 15:55:00,65.86,65.93,65.76,65.85,10000.0,52.1255,52.1809,52.0463,52.1176,10000.0
2005-06-24 09:30:00,65.86,65.92,65.86,65.92,3500.0,52.1255,52.173,52.1255,52.173,3500.0
2005-06-24 09:35:00,65.99,65.99,65.88,65.9,5700.0,52.2284,52.2284,52.1413,52.1571,5700.0
2005-06-24 09:40:00,65.93,65.95,65.9,65.95,4400.0,52.1809,52.1967,52.1571,52.1967,4400.0
2005-06-24 09:45:00,65.92,65.94,65.9,65.94,24500.0,52.173,52.1888,52.1571,52.1888,24500.0
2005-06-24 09:50:00,65.92,66.1,65.92,66.1,4100.0,52.173,52.3154,52.173,52.3154,4100.0
2005-06-24 09:55:00,66.1,66.1,66.07,66.08,1300.0,52.3154,52.3154,52.2917,52.2996,1300.0
2005-06-24 10:00:00,66.08,66.12,66.05,66.05,5300.0,52.2996,52.3313,52.2759,52.2759,5300.0
2005-06-24 10:05:00,66.06,66.07,66.05,66.06,5400.0,52.2838,52.2917,52.2759,52.2838,5400.0
2005-06-24 10:10:00,66.02,66.05,66.02,66.05,1200.0,52.2521,52.2759,52.2521,52.2759,1200.0
2005-06-24 10:15:00,66.05,66.13,66.05,66.11,6600.0,52.2759,52.3392,52.2759,52.3233,6600.0
2005-06-24 10:20:00,66.09,66.09,66.05,66.06,4900.0,52.3075,52.3075,52.2759,52.2838,4900.0
2005-06-24 10:25:00,66.05,66.05,66.05,66.05,1200.0,52.2759,52.2759,52.2759,52.2759,1200.0
2005-06-24 10:30:00,66.05,66.06,65.96,66.0,6900.0,52.2759,52.2838,52.2046,52.2363,6900.0
2005-06-24 10:35:00,65.99,66.0,65.96,65.99,2900.0,52.2284,52.2363,52.2046,52.2284,2900.0
2005-06-24 10:40:00,65.98,65.99,65.93,65.93,2900.0,52.2205,52.2284,52.1809,52.1809,2900.0
2005-06-24 10:45:00,65.99,65.99,65.96,65.98,2200.0,52.2284,52.2284,52.2046,52.2205,2200.0
2005-06-24 10:50:00,65.99,66.1,65.99,66.1,2500.0,52.2284,52.3154,52.2284,52.3154,2500.0
2005-06-24 10:55:00,66.07,66.11,66.06,66.1,1300.0,52.2917,52.3233,52.2838,52.3154,1300.0
2005-06-24 11:00:00,66.11,66.21,66.11,66.21,2000.0,52.3233,52.4025,52.3233,52.4025,2000.0
2005-06-24 11:05:00,66.21,66.29,66.21,66.28,2900.0,52.4025,52.4658,52.4025,52.4579,2900.0
2005-06-24 11:10:00,66.27,66.3,66.27,66.3,1400.0,52.45,52.4737,52.45,52.4737,1400.0
2005-06-24 11:15:00,66.3,66.37,66.3,66.35,1900.0,52.4737,52.5291,52.4737,52.5133,1900.0
2005-06-24 11:20:00,66.38,66.45,66.37,66.37,4300.0,52.537,52.5924,52.5291,52.5291,4300.0
2005-06-24 11:25:00,66.35,66.35,66.33,66.33,500.0,52.5133,52.5133,52.4975,52.4975,500.0
2005-06-24 11:30:00,66.33,66.39,66.33,66.37,3300.0,52.4975,52.545,52.4975,52.5291,3300.0
2005-06-24 11:35:00,66.37,66.5,66.37,66.5,6500.0,52.5291,52.632,52.5291,52.632,6500.0
2005-06-24 11:40:00,66.5,66.5,66.45,66.5,4200.0,52.632,52.632,52.5924,52.632,4200.0
2005-06-24 11:45:00,66.45,66.5,66.41,66.46,1700.0,52.5924,52.632,52.5608,52.6004,1700.0
2005-06-24 11:50:00,66.48,66.48,66.37,66.37,3400.0,52.6162,52.6162,52.5291,52.5291,3400.0
2005-06-24 11:55:00,66.37,66.45,66.36,66.36,2000.0,52.5291,52.5924,52.5212,52.5212,2000.0
2005-06-24 12:00:00,66.37,66.37,66.3,66.3,1900.0,52.5291,52.5291,52.4737,52.4737,1900.0
2005-06-24 12:05:00,66.3,66.3,66.25,66.25,1300.0,52.4737,52.4737,52.4342,52.4342,1300.0
2005-06-24 12:10:00,66.25,66.29,66.21,66.21,3200.0,52.4342,52.4658,52.4025,52.4025,3200.0
2005-06-24 12:15:00,66.2,66.22,66.15,66.19,3500.0,52.3946,52.4104,52.355,52.3867,3500.0
2005-06-24 12:20:00,66.2,66.3,66.2,66.21,4700.0,52.3946,52.4737,52.3946,52.4025,4700.0
2005-06-24 12:25:00,66.2,66.2,66.16,66.17,2900.0,52.3946,52.3946,52.3629,52.3708,2900.0
2005-06-24 12:30:00,66.17,66.18,66.12,66.13,4300.0,52.3708,52.3788,52.3313,52.3392,4300.0
2005-06-24 12:35:00,66.14,66.18,66.12,66.12,3800.0,52.3471,52.3788,52.3313,52.3313,3800.0
2005-06-24 12:40:00,66.13,66.14,66.09,66.11,3800.0,52.3392,52.3471,52.3075,52.3233,3800.0
2005-06-24 12:45:00,66.17,66.18,66.12,66.18,5000.0,52.3708,52.3788,52.3313,52.3788,5000.0
2005-06-24 12:50:00,66.18,66.18,66.14,66.18,1400.0,52.3788,52.3788,52.3471,52.3788,1400.0
2005-06-24 12:55:00,66.16,66.16,66.14,66.14,1100.0,52.3629,52.3629,52.3471,52.3471,1100.0
2005-06-24 13:00:00,66.14,66.18,66.03,66.16,5300.0,52.3471,52.3788,52.26,52.3629,5300.0
2005-06-24 13:05:00,66.16,66.3,66.16,66.27,3400.0,52.3629,52.4737,52.3629,52.45,3400.0
2005-06-24 13:10:00,66.23,66.27,66.21,66.22,3600.0,52.4183,52.45,52.4025,52.4104,3600.0
2005-06-24 13:15:00,66.23,66.26,66.23,66.26,400.0,52.4183,52.4421,52.4183,52.4421,400.0
2005-06-24 13:20:00,66.26,66.26,66.23,66.23,1200.0,52.4421,52.4421,52.4183,52.4183,1200.0
2005-06-24 13:25:00,66.23,66.23,66.21,66.21,400.0,52.4183,52.4183,52.4025,52.4025,400.0
2005-06-24 13:30:00,66.22,66.24,66.2,66.21,3000.0,52.4104,52.4262,52.3946,52.4025,3000.0
2005-06-24 13:35:00,66.24,66.26,66.21,66.21,2500.0,52.4262,52.4421,52.4025,52.4025,2500.0
2005-06-24 13:40:00,66.21,66.21,66.18,66.18,2400.0,52.4025,52.4025,52.3788,52.3788,2400.0
2005-06-24 13:45:00,66.19,66.2,66.18,66.19,1700.0,52.3867,52.3946,52.3788,52.3867,1700.0
2005-06-24 13:50:00,66.21,66.24,66.21,66.24,2100.0,52.4025,52.4262,52.4025,52.4262,2100.0
2005-06-24 13:55:00,66.24,66.28,66.24,66.27,4600.0,52.4262,52.4579,52.4262,52.45,4600.0
2005-06-24 14:00:00,66.28,66.28,66.25,66.25,2500.0,52.4579,52.4579,52.4342,52.4342,2500.0
2005-06-24 14:05:00,66.25,66.25,66.22,66.23,1000.0,52.4342,52.4342,52.4104,52.4183,1000.0
2005-06-24 14:10:00,66.23,66.35,66.23,66.35,3400.0,52.4183,52.5133,52.4183,52.5133,3400.0
2005-06-24 14:15:00,66.34,66.34,66.32,66.33,2900.0,52.5054,52.5054,52.4896,52.4975,2900.0
2005-06-24 14:20:00,66.33,66.33,66.26,66.26,1300.0,52.4975,52.4975,52.4421,52.4421,1300.0
2005-06-24 14:25:00,66.25,66.26,66.24,66.24,12500.0,52.4342,52.4421,52.4262,52.4262,12500.0
2005-06-24 14:30:00,66.24,66.26,66.24,66.25,6700.0,52.4262,52.4421,52.4262,52.4342,6700.0
2005-06-24 14:35:00,66.25,66.3,66.25,66.3,15000.0,52.4342,52.4737,52.4342,52.4737,15000.0
2005-06-24 14:40:00,66.3,66.3,66.29,66.3,6800.0,52.4737,52.4737,52.4658,52.4737,6800.0
2005-06-24 14:45:00,66.3,66.32,66.3,66.32,5300.0,52.4737,52.4896,52.4737,52.4896,5300.0
2005-06-24 14:50:00,66.32,66.32,66.31,66.32,2800.0,52.4896,52.4896,52.4816,52.4896,2800.0
2005-06-24 14:55:00,66.32,66.32,66.2,66.2,9900.0,52.4896,52.4896,52.3946,52.3946,9900.0
2005-06-24 15:00:00,66.22,66.23,66.16,66.16,3100.0,52.4104,52.4183,52.3629,52.3629,3100.0
2005-06-24 15:05:00,66.17,66.17,66.01,66.02,3800.0,52.3708,52.3708,52.2442,52.2521,3800.0
2005-06-24 15:10:00,66.04,66.1,66.04,66.1,1500.0,52.2679,52.3154,52.2679,52.3154,1500.0
2005-06-24 15:15:00,66.14,66.29,66.14,66.29,7400.0,52.3471,52.4658,52.3471,52.4658,7400.0
2005-06-24 15:20:00,66.29,66.4,66.28,66.29,6800.0,52.4658,52.5529,52.4579,52.4658,6800.0
2005-06-24 15:25:00,66.29,66.29,66.21,66.23,11200.0,52.4658,52.4658,52.4025,52.4183,11200.0
2005-06-24 15:30:00,66.22,66.28,66.22,66.28,1600.0,52.4104,52.4579,52.4104,52.4579,1600.0
2005-06-24 15:35:00,66.28,66.28,66.28,66.28,600.0,52.4579,52.4579,52.4579,52.4579,600.0
2005-06-24 15:40:00,66.28,66.28,66.28,66.28,3600.0,52.4579,52.4579,52.4579,52.4579,3600.0
2005-06-24 15:45:00,66.28,66.39,66.28,66.39,1700.0,52.4579,52.545,52.4579,52.545,1700.0
2005-06-24 15:50:00,66.39,66.42,66.34,66.35,3400.0,52.545,52.5687,52.5054,52.5133,3400.0
2005-06-24 15:55:00,66.35,66.35,66.26,66.26,3400.0,52.5133,52.5133,52.4421,52.4421,3400.0
2005-06-27 09:30:00,66.27,66.27,66.26,66.27,2400.0,52.45,52.45,52.4421,52.45,2400.0
2005-06-27 09:35:00,66.27,66.27,66.27,66.27,0.0,52.45,52.45,52.45,52.45,0.0
2005-06-27 09:40:00,66.28,66.47,66.28,66.42,1600.0,52.4579,52.6083,52.4579,52.5687,1600.0
2005-06-27 09:45:00,66.45,66.67,66.45,66.65,11700.0,52.5924,52.7666,52.5924,52.7507,11700.0
2005-06-27 09:50:00,66.65,66.67,66.63,66.66,4700.0,52.7507,52.7666,52.7349,52.7587,4700.0
2005-06-27 09:55:00,66.66,66.8,66.66,66.75,4000.0,52.7587,52.8695,52.7587,52.8299,4000.0
2005-06-27 10:00:00,66.71,66.71,66.65,66.69,3900.0,52.7982,52.7982,52.7507,52.7824,3900.0
2005-06-27 10:05:00,66.69,66.7,66.69,66.69,800.0,52.7824,52.7903,52.7824,52.7824,800.0
2005-06-27 10:10:00,66.7,66.71,66.68,66.68,4600.0,52.7903,52.7982,52.7745,52.7745,4600.0
2005-06-27 10:15:00,66.69,66.75,66.69,66.75,2900.0,52.7824,52.8299,52.7824,52.8299,2900.0
2005-06-27 10:20:00,66.77,66.78,66.76,66.76,1400.0,52.8457,52.8536,52.8378,52.8378,1400.0
2005-06-27 10:25:00,66.76,66.87,66.76,66.86,3400.0,52.8378,52.9249,52.8378,52.9169,3400.0
2005-06-27 10:30:00,66.85,66.88,66.85,66.87,9100.0,52.909,52.9328,52.909,52.9249,9100.0
2005-06-27 10:35:00,66.89,66.95,66.88,66.95,3600.0,52.9407,52.9882,52.9328,52.9882,3600.0
2005-06-27 10:40:00,66.92,67.0,66.92,66.99,3400.0,52.9644,53.0277,52.9644,53.0198,3400.0
2005-06-27 10:45:00,66.97,67.03,66.97,67.03,3500.0,53.004,53.0515,53.004,53.0515,3500.0
2005-06-27 10:50:00,67.04,67.1,67.04,67.05,1900.0,53.0594,53.1069,53.0594,53.0673,1900.0
2005-06-27 10:55:00,67.03,67.03,67.0,67.01,4100.0,53.0515,53.0515,53.0277,53.0357,4100.0
2005-06-27 11:00:00,66.93,66.94,66.93,66.94,400.0,52.9723,52.9803,52.9723,52.9803,400.0
2005-06-27 11:05:00,66.94,66.95,66.94,66.95,1600.0,52.9803,52.9882,52.9803,52.9882,1600.0
2005-06-27 11:10:00,66.95,67.0,66.94,67.0,3000.0,52.9882,53.0277,52.9803,53.0277,3000.0
2005-06-27 11:15:00,67.0,67.0,67.0,67.0,0.0,53.0277,53.0277,53.0277,53.0277,0.0
2005-06-27 11:20:00,67.0,67.1,67.0,67.09,2000.0,53.0277,53.1069,53.0277,53.099,2000.0
2005-06-27 11:25:00,67.11,67.22,67.11,67.22,1900.0,53.1148,53.2019,53.1148,53.2019,1900.0
2005-06-27 11:30:00,67.19,67.24,67.18,67.24,5200.0,53.1781,53.2177,53.1702,53.2177,5200.0
2005-06-27 11:35:00,67.23,67.28,67.21,67.27,6500.0,53.2098,53.2494,53.194,53.2414,6500.0
2005-06-27 11:40:00,67.28,67.35,67.26,67.35,8500.0,53.2494,53.3048,53.2335,53.3048,8500.0
2005-06-27 11:45:00,67.35,67.5,67.3,67.5,6500.0,53.3048,53.4235,53.2652,53.4235,6500.0
2005-06-27 11:50:00,67.49,67.51,67.49,67.49,4300.0,53.4156,53.4314,53.4156,53.4156,4300.0
2005-06-27 11:55:00,67.5,67.56,67.5,67.56,5500.0,53.4235,53.471,53.4235,53.471,5500.0
2005-06-27 12:00:00,67.56,67.64,67.55,67.61,1900.0,53.471,53.5343,53.463,53.5105,1900.0
2005-06-27 12:05:00,67.6,67.61,67.58,67.59,3400.0,53.5026,53.5105,53.4868,53.4947,3400.0
2005-06-27 12:10:00,67.59,67.75,67.59,67.75,5700.0,53.4947,53.6213,53.4947,53.6213,5700.0
2005-06-27 12:15:00,67.76,67.83,67.76,67.83,1600.0,53.6293,53.6847,53.6293,53.6847,1600.0
2005-06-27 12:20:00,67.75,67.85,67.75,67.85,4700.0,53.6213,53.7005,53.6213,53.7005,4700.0
2005-06-27 12:25:00,67.81,67.82,67.81,67.82,800.0,53.6688,53.6767,53.6688,53.6767,800.0
2005-06-27 12:30:00,67.82,67.82,67.75,67.77,1200.0,53.6767,53.6767,53.6213,53.6372,1200.0
2005-06-27 12:35:00,67.75,67.76,67.74,67.74,2900.0,53.6213,53.6293,53.6134,53.6134,2900.0
2005-06-27 12:40:00,67.74,67.75,67.74,67.75,900.0,53.6134,53.6213,53.6134,53.6213,900.0
2005-06-27 12:45:00,67.75,67.75,67.73,67.73,4500.0,53.6213,53.6213,53.6055,53.6055,4500.0
2005-06-27 12:50:00,67.66,67.68,67.66,67.67,3700.0,53.5501,53.5659,53.5501,53.558,3700.0
2005-06-27 12:55:00,67.67,67.68,67.67,67.68,600.0,53.558,53.5659,53.558,53.5659,600.0
2005-06-27 13:00:00,67.68,67.75,67.66,67.71,10200.0,53.5659,53.6213,53.5501,53.5897,10200.0
2005-06-27 13:05:00,67.75,67.84,67.75,67.84,3100.0,53.6213,53.6926,53.6213,53.6926,3100.0
2005-06-27 13:10:00,67.81,67.9,67.73,67.9,3400.0,53.6688,53.7401,53.6055,53.7401,3400.0
2005-06-27 13:15:00,67.86,67.92,67.82,67.83,2200.0,53.7084,53.7559,53.6767,53.6847,2200.0
2005-06-27 13:20:00,67.83,68.09,67.83,68.09,7100.0,53.6847,53.8904,53.6847,53.8904,7100.0
2005-06-27 13:25:00,68.03,68.08,68.01,68.01,1300.0,53.8429,53.8825,53.8271,53.8271,1300.0
2005-06-27 13:30:00,68.01,68.01,68.0,68.01,1300.0,53.8271,53.8271,53.8192,53.8271,1300.0
2005-06-27 13:35:00,68.01,68.05,68.0,68.01,3000.0,53.8271,53.8588,53.8192,53.8271,3000.0
2005-06-27 13:40:00,68.0,68.0,67.88,67.88,4300.0,53.8192,53.8192,53.7242,53.7242,4300.0
2005-06-27 13:45:00,67.89,67.92,67.82,67.84,5400.0,53.7321,53.7559,53.6767,53.6926,5400.0
2005-06-27 13:50:00,67.84,67.92,67.84,67.89,3500.0,53.6926,53.7559,53.6926,53.7321,3500.0
2005-06-27 13:55:00,67.89,67.9,67.88,67.88,1700.0,53.7321,53.7401,53.7242,53.7242,1700.0
2005-06-27 14:00:00,67.85,67.86,67.7,67.82,6800.0,53.7005,53.7084,53.5818,53.6767,6800.0
2005-06-27 14:05:00,67.8,67.85,67.75,67.85,3800.0,53.6609,53.7005,53.6213,53.7005,3800.0
2005-06-27 14:10:00,67.85,67.97,67.85,67.86,2900.0,53.7005,53.7955,53.7005,53.7084,2900.0
2005-06-27 14:15:00,67.87,67.87,67.8,67.8,3600.0,53.7163,53.7163,53.6609,53.6609,3600.0
2005-06-27 14:20:00,67.81,67.81,67.77,67.77,3200.0,53.6688,53.6688,53.6372,53.6372,3200.0
2005-06-27 14:25:00,67.77,67.77,67.74,67.75,3900.0,53.6372,53.6372,53.6134,53.6213,3900.0
2005-06-27 14:30:00,67.75,67.87,67.75,67.87,7400.0,53.6213,53.7163,53.6213,53.7163,7400.0
2005-06-27 14:35:00,67.84,67.84,67.65,67.65,3600.0,53.6926,53.6926,53.5422,53.5422,3600.0
2005-06-27 14:40:00,67.66,67.67,67.65,67.66,4600.0,53.5501,53.558,53.5422,53.5501,4600.0
2005-06-27 14:45:00,67.65,67.69,67.65,67.66,5300.0,53.5422,53.5739,53.5422,53.5501,5300.0
2005-06-27 14:50:00,67.67,67.84,67.67,67.82,7200.0,53.558,53.6926,53.558,53.6767,7200.0
2005-06-27 14:55:00,67.81,67.81,67.79,67.8,3000.0,53.6688,53.6688,53.653,53.6609,3000.0
2005-06-27 15:00:00,67.8,67.84,67.8,67.84,4000.0,53.6609,53.6926,53.6609,53.6926,4000.0
2005-06-27 15:05:00,67.83,67.93,67.83,67.93,7100.0,53.6847,53.7638,53.6847,53.7638,7100.0
2005-06-27 15:10:00,67.93,67.94,67.92,67.92,2800.0,53.7638,53.7717,53.7559,53.7559,2800.0
2005-06-27 15:15:00,67.92,68.0,67.92,67.99,4400.0,53.7559,53.8192,53.7559,53.8113,4400.0
2005-06-27 15:20:00,67.99,68.03,67.98,68.03,6600.0,53.8113,53.8429,53.8034,53.8429,6600.0
2005-06-27 15:25:00,68.03,68.06,68.03,68.05,2700.0,53.8429,53.8667,53.8429,53.8588,2700.0
2005-06-27 15:30:00,68.05,68.09,68.03,68.08,10700.0,53.8588,53.8904,53.8429,53.8825,10700.0
2005-06-27 15:35:00,68.09,68.09,68.07,68.08,4900.0,53.8904,53.8904,53.8746,53.8825,4900.0
2005-06-27 15:40:00,68.07,68.08,68.04,68.08,3800.0,53.8746,53.8825,53.8509,53.8825,3800.0
2005-06-27 15:45:00,68.08,68.08,68.04,68.04,3000.0,53.8825,53.8825,53.8509,53.8509,3000.0
2005-06-27 15:50:00,68.04,68.07,68.04,68.07,5600.0,53.8509,53.8746,53.8509,53.8746,5600.0
2005-06-27 15:55:00,68.07,68.07,68.05,68.06,9600.0,53.8746,53.8746,53.8588,53.8667,9600.0
2005-06-28 09:30:00,68.25,68.63,68.22,68.63,11000.0,54.0171,54.3178,53.9933,54.3178,11000.0
2005-06-28 09:35:00,68.6,68.66,68.58,68.66,3000.0,54.2941,54.3416,54.2783,54.3416,3000.0
2005-06-28 09:40:00,68.66,68.75,68.63,68.75,4400.0,54.3416,54.4128,54.3178,54.4128,4400.0
2005-06-28 09:45:00,68.8,69.22,68.79,69.17,6700.0,54.4524,54.7848,54.4445,54.7452,6700.0
2005-06-28 09:50:00,69.17,69.18,69.11,69.12,3800.0,54.7452,54.7531,54.6977,54.7056,3800.0
2005-06-28 09:55:00,69.12,69.15,69.11,69.12,3100.0,54.7056,54.7294,54.6977,54.7056,3100.0
2005-06-28 10:00:00,69.13,69.26,69.08,69.26,8100.0,54.7136,54.8164,54.674,54.8164,8100.0
2005-06-28 10:05:00,69.26,69.35,69.25,69.35,4200.0,54.8164,54.8877,54.8085,54.8877,4200.0
2005-06-28 10:10:00,69.35,69.45,69.26,69.27,7500.0,54.8877,54.9668,54.8164,54.8244,7500.0
2005-06-28 10:15:00,69.27,69.27,68.8,68.92,10100.0,54.8244,54.8244,54.4524,54.5473,10100.0
2005-06-28 10:20:00,68.92,69.2,68.92,69.2,11800.0,54.5473,54.769,54.5473,54.769,11800.0
2005-06-28 10:25:00,69.19,69.19,68.96,69.03,1500.0,54.761,54.761,54.579,54.6344,1500.0
2005-06-28 10:30:00,69.03,69.04,68.98,69.04,2800.0,54.6344,54.6423,54.5948,54.6423,2800.0
2005-06-28 10:35:00,69.03,69.04,69.01,69.01,1200.0,54.6344,54.6423,54.6186,54.6186,1200.0
2005-06-28 10:40:00,69.02,69.02,68.9,68.98,1800.0,54.6265,54.6265,54.5315,54.5948,1800.0
2005-06-28 10:45:00,68.99,69.0,68.99,68.99,2500.0,54.6028,54.6107,54.6028,54.6028,2500.0
2005-06-28 10:50:00,68.98,68.98,68.98,68.98,1600.0,54.5948,54.5948,54.5948,54.5948,1600.0
2005-06-28 10:55:00,68.97,69.11,68.96,69.09,4300.0,54.5869,54.6977,54.579,54.6819,4300.0
2005-06-28 11:00:00,69.02,69.02,69.02,69.02,500.0,54.6265,54.6265,54.6265,54.6265,500.0
2005-06-28 11:05:00,68.97,69.0,68.97,69.0,7600.0,54.5869,54.6107,54.5869,54.6107,7600.0
2005-06-28 11:10:00,68.98,68.98,68.96,68.96,500.0,54.5948,54.5948,54.579,54.579,500.0
2005-06-28 11:15:00,68.93,68.95,68.93,68.95,3300.0,54.5553,54.5711,54.5553,54.5711,3300.0
2005-06-28 11:20:00,68.95,68.98,68.95,68.97,2900.0,54.5711,54.5948,54.5711,54.5869,2900.0
2005-06-28 11:25:00,68.98,69.02,68.98,69.01,4700.0,54.5948,54.6265,54.5948,54.6186,4700.0
2005-06-28 11:30:00,68.99,69.04,68.99,69.03,4300.0,54.6028,54.6423,54.6028,54.6344,4300.0
2005-06-28 11:35:00,69.04,69.04,69.04,69.04,900.0,54.6423,54.6423,54.6423,54.6423,900.0
2005-06-28 11:40:00,69.04,69.04,69.04,69.04,3200.0,54.6423,54.6423,54.6423,54.6423,3200.0
2005-06-28 11:45:00,69.05,69.05,69.03,69.05,4300.0,54.6502,54.6502,54.6344,54.6502,4300.0
2005-06-28 11:50:00,69.05,69.08,69.05,69.08,1400.0,54.6502,54.674,54.6502,54.674,1400.0
2005-06-28 11:55:00,69.08,69.08,69.08,69.08,0.0,54.674,54.674,54.674,54.674,0.0
2005-06-28 12:00:00,69.06,69.07,69.04,69.04,1200.0,54.6582,54.6661,54.6423,54.6423,1200.0
2005-06-28 12:05:00,69.04,69.05,69.04,69.04,1200.0,54.6423,54.6502,54.6423,54.6423,1200.0
2005-06-28 12:10:00,69.04,69.08,69.04,69.08,7300.0,54.6423,54.674,54.6423,54.674,7300.0
2005-06-28 12:15:00,69.08,69.08,68.93,68.93,2100.0,54.674,54.674,54.5553,54.5553,2100.0
2005-06-28 12:20:00,68.93,68.93,68.92,68.92,300.0,54.5553,54.5553,54.5473,54.5473,300.0
2005-06-28 12:25:00,68.91,68.91,68.85,68.85,1400.0,54.5394,54.5394,54.4919,54.4919,1400.0
2005-06-28 12:30:00,68.87,68.87,68.87,68.87,1600.0,54.5078,54.5078,54.5078,54.5078,1600.0
2005-06-28 12:35:00,68.88,68.89,68.84,68.84,2900.0,54.5157,54.5236,54.484,54.484,2900.0
2005-06-28 12:40:00,68.85,68.87,68.85,68.87,1800.0,54.4919,54.5078,54.4919,54.5078,1800.0
2005-06-28 12:45:00,68.88,68.9,68.84,68.89,2500.0,54.5157,54.5315,54.484,54.5236,2500.0
2005-06-28 12:50:00,68.9,68.93,68.9,68.93,700.0,54.5315,54.5553,54.5315,54.5553,700.0
2005-06-28 12:55:00,68.92,68.92,68.92,68.92,100.0,54.5473,54.5473,54.5473,54.5473,100.0
2005-06-28 13:00:00,68.93,69.0,68.92,69.0,3700.0,54.5553,54.6107,54.5473,54.6107,3700.0
2005-06-28 13:05:00,68.97,68.97,68.96,68.96,500.0,54.5869,54.5869,54.579,54.579,500.0
2005-06-28 13:10:00,68.97,69.0,68.97,69.0,1800.0,54.5869,54.6107,54.5869,54.6107,1800.0
2005-06-28 13:15:00,68.99,68.99,68.98,68.98,900.0,54.6028,54.6028,54.5948,54.5948,900.0
2005-06-28 13:20:00,68.98,68.98,68.98,68.98,200.0,54.5948,54.5948,54.5948,54.5948,200.0
2005-06-28 13:25:00,68.98,68.98,68.95,68.96,1100.0,54.5948,54.5948,54.5711,54.579,1100.0
2005-06-28 13:30:00,68.97,69.0,68.97,69.0,1800.0,54.5869,54.6107,54.5869,54.6107,1800.0
2005-06-28 13:35:00,69.0,69.0,68.93,68.93,1000.0,54.6107,54.6107,54.5553,54.5553,1000.0
2005-06-28 13:40:00,68.94,68.94,68.94,68.94,100.0,54.5632,54.5632,54.5632,54.5632,100.0
2005-06-28 13:45:00,68.97,68.97,68.96,68.97,900.0,54.5869,54.5869,54.579,54.5869,900.0
2005-06-28 13:50:00,68.97,68.98,68.96,68.96,400.0,54.5869,54.5948,54.579,54.579,400.0
2005-06-28 13:55:00,68.95,68.95,68.94,68.95,500.0,54.5711,54.5711,54.5632,54.5711,500.0
2005-06-28 14:00:00,68.94,68.94,68.91,68.91,2400.0,54.5632,54.5632,54.5394,54.5394,2400.0
2005-06-28 14:05:00,68.9,68.9,68.77,68.8,2900.0,54.5315,54.5315,54.4286,54.4524,2900.0
2005-06-28 14:10:00,68.77,68.83,68.75,68.83,3400.0,54.4286,54.4761,54.4128,54.4761,3400.0
2005-06-28 14:15:00,68.82,68.82,68.82,68.82,100.0,54.4682,54.4682,54.4682,54.4682,100.0
2005-06-28 14:20:00,68.81,68.82,68.81,68.82,400.0,54.4603,54.4682,54.4603,54.4682,400.0
2005-06-28 14:25:00,68.81,68.93,68.8,68.8,4200.0,54.4603,54.5553,54.4524,54.4524,4200.0
2005-06-28 14:30:00,68.8,68.91,68.8,68.91,3200.0,54.4524,54.5394,54.4524,54.5394,3200.0
2005-06-28 14:35:00,68.91,68.91,68.87,68.87,900.0,54.5394,54.5394,54.5078,54.5078,900.0
2005-06-28 14:40:00,68.89,68.99,68.89,68.99,1800.0,54.5236,54.6028,54.5236,54.6028,1800.0
2005-06-28 14:45:00,68.99,69.0,68.97,68.97,800.0,54.6028,54.6107,54.5869,54.5869,800.0
2005-06-28 14:50:00,68.94,68.99,68.93,68.93,700.0,54.5632,54.6028,54.5553,54.5553,700.0
2005-06-28 14:55:00,68.99,68.99,68.93,68.99,800.0,54.6028,54.6028,54.5553,54.6028,800.0
2005-06-28 15:00:00,68.99,69.0,68.97,68.99,31500.0,54.6028,54.6107,54.5869,54.6028,31500.0
2005-06-28 15:05:00,68.94,68.99,68.94,68.99,600.0,54.5632,54.6028,54.5632,54.6028,600.0
2005-06-28 15:10:00,68.99,68.99,68.95,68.96,1200.0,54.6028,54.6028,54.5711,54.579,1200.0
2005-06-28 15:15:00,68.96,68.96,68.95,68.95,500.0,54.579,54.579,54.5711,54.5711,500.0
2005-06-28 15:20:00,68.96,69.0,68.96,68.98,7500.0,54.579,54.6107,54.579,54.5948,7500.0
2005-06-28 15:25:00,68.98,68.99,68.92,68.94,6000.0,54.5948,54.6028,54.5473,54.5632,6000.0
2005-06-28 15:30:00,68.94,69.01,68.94,69.01,3700.0,54.5632,54.6186,54.5632,54.6186,3700.0
2005-06-28 15:35:00,68.97,68.99,68.94,68.97,3200.0,54.5869,54.6028,54.5632,54.5869,3200.0
2005-06-28 15:40:00,68.98,68.98,68.97,68.97,5000.0,54.5948,54.5948,54.5869,54.5869,5000.0
2005-06-28 15:45:00,68.99,69.0,68.89,68.95,10100.0,54.6028,54.6107,54.5236,54.5711,10100.0
2005-06-28 15:50:00,68.89,68.96,68.89,68.96,3500.0,54.5236,54.579,54.5236,54.579,3500.0
2005-06-28 15:55:00,68.95,69.11,68.95,69.11,8700.0,54.5711,54.6977,54.5711,54.6977,8700.0
2005-06-29 09:30:00,69.13,69.13,69.06,69.06,1500.0,54.7136,54.7136,54.6582,54.6582,1500.0
2005-06-29 09:35:00,69.13,69.18,69.0,69.18,6500.0,54.7136,54.7531,54.6107,54.7531,6500.0
2005-06-29 09:40:00,69.17,69.18,69.06,69.07,3000.0,54.7452,54.7531,54.6582,54.6661,3000.0
2005-06-29 09:45:00,69.0,69.14,68.99,69.14,2000.0,54.6107,54.7215,54.6028,54.7215,2000.0
2005-06-29 09:50:00,69.16,69.16,69.0,69.09,1900.0,54.7373,54.7373,54.6107,54.6819,1900.0
2005-06-29 09:55:00,69.09,69.09,69.06,69.06,700.0,54.6819,54.6819,54.6582,54.6582,700.0
2005-06-29 10:00:00,69.06,69.07,69.04,69.05,3300.0,54.6582,54.6661,54.6423,54.6502,3300.0
2005-06-29 10:05:00,69.04,69.04,68.94,68.95,1700.0,54.6423,54.6423,54.5632,54.5711,1700.0
2005-06-29 10:10:00,68.94,68.94,68.9,68.9,500.0,54.5632,54.5632,54.5315,54.5315,500.0
2005-06-29 10:15:00,68.9,69.0,68.9,68.97,3700.0,54.5315,54.6107,54.5315,54.5869,3700.0
2005-06-29 10:20:00,68.95,69.1,68.95,69.03,800.0,54.5711,54.6898,54.5711,54.6344,800.0
2005-06-29 10:25:00,69.07,69.09,69.07,69.09,400.0,54.6661,54.6819,54.6661,54.6819,400.0
2005-06-29 10:30:00,69.18,69.23,69.15,69.23,2200.0,54.7531,54.7927,54.7294,54.7927,2200.0
2005-06-29 10:35:00,69.24,69.33,69.12,69.12,4500.0,54.8006,54.8718,54.7056,54.7056,4500.0
2005-06-29 10:40:00,69.13,69.19,69.0,69.05,52000.0,54.7136,54.761,54.6107,54.6502,52000.0
2005-06-29 10:45:00,69.06,69.06,68.96,69.04,8300.0,54.6582,54.6582,54.579,54.6423,8300.0
2005-06-29 10:50:00,69.04,69.05,69.04,69.05,3300.0,54.6423,54.6502,54.6423,54.6502,3300.0
2005-06-29 10:55:00,69.07,69.07,69.05,69.07,2800.0,54.6661,54.6661,54.6502,54.6661,2800.0
2005-06-29 11:00:00,69.07,69.07,69.06,69.06,500.0,54.6661,54.6661,54.6582,54.6582,500.0
2005-06-29 11:05:00,69.03,69.05,69.01,69.03,1100.0,54.6344,54.6502,54.6186,54.6344,1100.0
2005-06-29 11:10:00,69.02,69.02,68.98,69.02,5300.0,54.6265,54.6265,54.5948,54.6265,5300.0
2005-06-29 11:15:00,69.02,69.07,69.01,69.07,1400.0,54.6265,54.6661,54.6186,54.6661,1400.0
2005-06-29 11:20:00,69.09,69.1,69.09,69.1,1800.0,54.6819,54.6898,54.6819,54.6898,1800.0
2005-06-29 11:25:00,69.1,69.1,69.08,69.08,2800.0,54.6898,54.6898,54.674,54.674,2800.0
2005-06-29 11:30:00,69.09,69.1,69.05,69.05,1700.0,54.6819,54.6898,54.6502,54.6502,1700.0
2005-06-29 11:35:00,69.06,69.09,69.05,69.09,4300.0,54.6582,54.6819,54.6502,54.6819,4300.0
2005-06-29 11:40:00,69.07,69.12,69.06,69.1,6600.0,54.6661,54.7056,54.6582,54.6898,6600.0
2005-06-29 11:45:00,69.2,69.2,69.08,69.08,7100.0,54.769,54.769,54.674,54.674,7100.0
2005-06-29 11:50:00,69.09,69.09,69.08,69.08,300.0,54.6819,54.6819,54.674,54.674,300.0
2005-06-29 11:55:00,69.1,69.11,69.08,69.08,4700.0,54.6898,54.6977,54.674,54.674,4700.0
2005-06-29 12:00:00,69.09,69.09,69.08,69.08,400.0,54.6819,54.6819,54.674,54.674,400.0
2005-06-29 12:05:00,69.07,69.07,69.05,69.07,1200.0,54.6661,54.6661,54.6502,54.6661,1200.0
2005-06-29 12:10:00,69.09,69.09,69.09,69.09,100.0,54.6819,54.6819,54.6819,54.6819,100.0
2005-06-29 12:15:00,69.1,69.11,69.1,69.11,300.0,54.6898,54.6977,54.6898,54.6977,300.0
2005-06-29 12:20:00,69.09,69.09,69.07,69.07,500.0,54.6819,54.6819,54.6661,54.6661,500.0
2005-06-29 12:25:00,69.07,69.08,69.07,69.08,2700.0,54.6661,54.674,54.6661,54.674,2700.0
2005-06-29 12:30:00,69.09,69.09,69.06,69.09,1100.0,54.6819,54.6819,54.6582,54.6819,1100.0
2005-06-29 12:35:00,69.1,69.1,69.1,69.1,200.0,54.6898,54.6898,54.6898,54.6898,200.0
2005-06-29 12:40:00,69.08,69.09,68.99,69.09,6400.0,54.674,54.6819,54.6028,54.6819,6400.0
2005-06-29 12:45:00,69.09,69.09,69.06,69.06,1600.0,54.6819,54.6819,54.6582,54.6582,1600.0
2005-06-29 12:50:00,69.06,69.06,69.06,69.06,0.0,54.6582,54.6582,54.6582,54.6582,0.0
2005-06-29 12:55:00,69.06,69.06,69.0,69.06,1900.0,54.6582,54.6582,54.6107,54.6582,1900.0
2005-06-29 13:00:00,68.97,69.0,68.97,69.0,1300.0,54.5869,54.6107,54.5869,54.6107,1300.0
2005-06-29 13:05:00,69.0,69.0,68.99,69.0,2300.0,54.6107,54.6107,54.6028,54.6107,2300.0
2005-06-29 13:10:00,69.0,69.0,68.98,68.98,5200.0,54.6107,54.6107,54.5948,54.5948,5200.0
2005-06-29 13:15:00,68.96,68.97,68.96,68.96,800.0,54.579,54.5869,54.579,54.579,800.0
2005-06-29 13:20:00,68.97,68.97,68.93,68.95,2700.0,54.5869,54.5869,54.5553,54.5711,2700.0
2005-06-29 13:25:00,68.95,68.95,68.92,68.92,600.0,54.5711,54.5711,54.5473,54.5473,600.0
2005-06-29 13:30:00,68.92,68.93,68.92,68.92,500.0,54.5473,54.5553,54.5473,54.5473,500.0
2005-06-29 13:35:00,68.92,68.93,68.9,68.9,1300.0,54.5473,54.5553,54.5315,54.5315,1300.0
2005-06-29 13:40:00,68.92,68.99,68.92,68.99,2800.0,54.5473,54.6028,54.5473,54.6028,2800.0
2005-06-29 13:45:00,68.98,68.99,68.94,68.97,3100.0,54.5948,54.6028,54.5632,54.5869,3100.0
2005-06-29 13:50:00,68.97,69.0,68.93,68.93,8800.0,54.5869,54.6107,54.5553,54.5553,8800.0
2005-06-29 13:55:00,68.93,69.0,68.93,69.0,1300.0,54.5553,54.6107,54.5553,54.6107,1300.0
2005-06-29 14:00:00,68.98,68.98,68.96,68.96,1500.0,54.5948,54.5948,54.579,54.579,1500.0
2005-06-29 14:05:00,68.97,68.99,68.97,68.99,1100.0,54.5869,54.6028,54.5869,54.6028,1100.0
2005-06-29 14:10:00,69.0,69.0,68.95,68.96,4700.0,54.6107,54.6107,54.5711,54.579,4700.0
2005-06-29 14:15:00,68.96,68.96,68.96,68.96,0.0,54.579,54.579,54.579,54.579,0.0
2005-06-29 14:20:00,68.99,69.0,68.98,69.0,1300.0,54.6028,54.6107,54.5948,54.6107,1300.0
2005-06-29 14:25:00,69.0,69.0,68.96,68.96,1100.0,54.6107,54.6107,54.579,54.579,1100.0
2005-06-29 14:30:00,68.97,69.0,68.97,68.99,4200.0,54.5869,54.6107,54.5869,54.6028,4200.0
2005-06-29 14:35:00,68.98,68.98,68.9,68.96,2400.0,54.5948,54.5948,54.5315,54.579,2400.0
2005-06-29 14:40:00,68.96,69.0,68.95,68.96,2300.0,54.579,54.6107,54.5711,54.579,2300.0
2005-06-29 14:45:00,68.96,68.99,68.92,68.92,3700.0,54.579,54.6028,54.5473,54.5473,3700.0
2005-06-29 14:50:00,68.93,68.93,68.87,68.88,1300.0,54.5553,54.5553,54.5078,54.5157,1300.0
2005-06-29 14:55:00,68.84,68.84,68.76,68.78,3200.0,54.484,54.484,54.4207,54.4365,3200.0
2005-06-29 15:00:00,68.79,68.87,68.79,68.82,1600.0,54.4445,54.5078,54.4445,54.4682,1600.0
2005-06-29 15:05:00,68.86,68.92,68.84,68.92,800.0,54.4999,54.5473,54.484,54.5473,800.0
2005-06-29 15:10:00,68.92,68.94,68.92,68.94,800.0,54.5473,54.5632,54.5473,54.5632,800.0
2005-06-29 15:15:00,68.95,69.0,68.95,68.99,3700.0,54.5711,54.6107,54.5711,54.6028,3700.0
2005-06-29 15:20:00,68.94,68.94,68.82,68.82,2400.0,54.5632,54.5632,54.4682,54.4682,2400.0
2005-06-29 15:25:00,68.83,68.92,68.8,68.9,2700.0,54.4761,54.5473,54.4524,54.5315,2700.0
2005-06-29 15:30:00,68.87,68.98,68.87,68.96,3500.0,54.5078,54.5948,54.5078,54.579,3500.0
2005-06-29 15:35:00,68.95,68.99,68.94,68.94,2000.0,54.5711,54.6028,54.5632,54.5632,2000.0
2005-06-29 15:40:00,68.93,68.94,68.88,68.9,3400.0,54.5553,54.5632,54.5157,54.5315,3400.0
2005-06-29 15:45:00,68.94,68.96,68.94,68.96,1100.0,54.5632,54.579,54.5632,54.579,1100.0
2005-06-29 15:50:00,68.98,69.0,68.91,68.96,4900.0,54.5948,54.6107,54.5394,54.579,4900.0
2005-06-29 15:55:00,68.99,69.0,68.95,68.97,7700.0,54.6028,54.6107,54.5711,54.5869,7700.0
2005-06-30 09:30:00,69.03,69.29,69.03,69.26,3700.0,54.6344,54.8402,54.6344,54.8164,3700.0
2005-06-30 09:35:00,69.34,69.5,69.34,69.5,1100.0,54.8798,55.0064,54.8798,55.0064,1100.0
2005-06-30 09:40:00,69.49,69.58,69.4,69.58,2100.0,54.9985,55.0697,54.9272,55.0697,2100.0
2005-06-30 09:45:00,69.4,69.75,69.4,69.73,6200.0,54.9272,55.2043,54.9272,55.1884,6200.0
2005-06-30 09:50:00,69.75,69.89,69.66,69.89,3000.0,55.2043,55.3151,55.133,55.3151,3000.0
2005-06-30 09:55:00,69.88,69.88,69.79,69.86,3300.0,55.3071,55.3071,55.2359,55.2913,3300.0
2005-06-30 10:00:00,69.87,70.13,69.86,70.0,11600.0,55.2992,55.505,55.2913,55.4021,11600.0
2005-06-30 10:05:00,70.02,70.15,69.9,69.99,4500.0,55.418,55.5208,55.323,55.3942,4500.0
2005-06-30 10:10:00,69.99,70.0,69.9,69.97,3900.0,55.3942,55.4021,55.323,55.3784,3900.0
2005-06-30 10:15:00,69.97,70.0,69.89,69.98,4000.0,55.3784,55.4021,55.3151,55.3863,4000.0
2005-06-30 10:20:00,69.95,70.0,69.9,69.94,4300.0,55.3626,55.4021,55.323,55.3546,4300.0
2005-06-30 10:25:00,69.95,69.99,69.94,69.99,2400.0,55.3626,55.3942,55.3546,55.3942,2400.0
2005-06-30 10:30:00,70.0,70.15,70.0,70.15,3400.0,55.4021,55.5208,55.4021,55.5208,3400.0
2005-06-30 10:35:00,70.15,70.16,69.81,69.81,7200.0,55.5208,55.5288,55.2517,55.2517,7200.0
2005-06-30 10:40:00,69.82,69.85,69.77,69.85,4700.0,55.2597,55.2834,55.2201,55.2834,4700.0
2005-06-30 10:45:00,69.84,69.87,69.79,69.86,4600.0,55.2755,55.2992,55.2359,55.2913,4600.0
2005-06-30 10:50:00,69.79,69.79,69.54,69.55,7100.0,55.2359,55.2359,55.0381,55.046,7100.0
2005-06-30 10:55:00,69.54,69.59,69.47,69.59,5200.0,55.0381,55.0776,54.9827,55.0776,5200.0
2005-06-30 11:00:00,69.59,69.59,69.27,69.38,7900.0,55.0776,55.0776,54.8244,54.9114,7900.0
2005-06-30 11:05:00,69.34,69.34,69.15,69.32,4200.0,54.8798,54.8798,54.7294,54.8639,4200.0
2005-06-30 11:10:00,69.32,69.33,69.26,69.28,6000.0,54.8639,54.8718,54.8164,54.8323,6000.0
2005-06-30 11:15:00,69.33,69.38,69.33,69.36,2500.0,54.8718,54.9114,54.8718,54.8956,2500.0
2005-06-30 11:20:00,69.36,69.43,69.36,69.37,2200.0,54.8956,54.951,54.8956,54.9035,2200.0
2005-06-30 11:25:00,69.37,69.43,69.37,69.43,3400.0,54.9035,54.951,54.9035,54.951,3400.0
2005-06-30 11:30:00,69.44,69.53,69.44,69.48,7700.0,54.9589,55.0301,54.9589,54.9906,7700.0
2005-06-30 11:35:00,69.48,69.56,69.48,69.56,1100.0,54.9906,55.0539,54.9906,55.0539,1100.0
2005-06-30 11:40:00,69.58,69.59,69.49,69.53,2000.0,55.0697,55.0776,54.9985,55.0301,2000.0
2005-06-30 11:45:00,69.47,69.5,69.42,69.49,4200.0,54.9827,55.0064,54.9431,54.9985,4200.0
2005-06-30 11:50:00,69.49,69.52,69.36,69.42,3100.0,54.9985,55.0222,54.8956,54.9431,3100.0
2005-06-30 11:55:00,69.47,69.52,69.47,69.51,1800.0,54.9827,55.0222,54.9827,55.0143,1800.0
2005-06-30 12:00:00,69.55,69.61,69.5,69.59,2400.0,55.046,55.0935,55.0064,55.0776,2400.0
2005-06-30 12:05:00,69.59,69.76,69.59,69.73,3500.0,55.0776,55.2122,55.0776,55.1884,3500.0
2005-06-30 12:10:00,69.75,69.75,69.7,69.73,1600.0,55.2043,55.2043,55.1647,55.1884,1600.0
2005-06-30 12:15:00,69.74,69.79,69.74,69.79,400.0,55.1963,55.2359,55.1963,55.2359,400.0
2005-06-30 12:20:00,69.8,69.81,69.76,69.78,3200.0,55.2438,55.2517,55.2122,55.228,3200.0
2005-06-30 12:25:00,69.78,69.83,69.78,69.83,2400.0,55.228,55.2676,55.228,55.2676,2400.0
2005-06-30 12:30:00,69.83,69.9,69.83,69.9,1600.0,55.2676,55.323,55.2676,55.323,1600.0
2005-06-30 12:35:00,69.9,69.98,69.9,69.98,2600.0,55.323,55.3863,55.323,55.3863,2600.0
2005-06-30 12:40:00,69.99,70.0,69.94,69.98,3700.0,55.3942,55.4021,55.3546,55.3863,3700.0
2005-06-30 12:45:00,69.95,69.95,69.64,69.71,14400.0,55.3626,55.3626,55.1172,55.1726,14400.0
2005-06-30 12:50:00,69.72,69.72,69.58,69.58,8800.0,55.1805,55.1805,55.0697,55.0697,8800.0
2005-06-30 12:55:00,69.6,69.61,69.41,69.41,15600.0,55.0855,55.0935,54.9352,54.9352,15600.0
2005-06-30 13:00:00,69.41,69.42,69.04,69.08,14100.0,54.9352,54.9431,54.6423,54.674,14100.0
2005-06-30 13:05:00,69.16,69.48,69.16,69.37,10100.0,54.7373,54.9906,54.7373,54.9035,10100.0
2005-06-30 13:10:00,69.37,69.37,69.07,69.33,12700.0,54.9035,54.9035,54.6661,54.8718,12700.0
2005-06-30 13:15:00,69.33,69.38,69.11,69.12,9800.0,54.8718,54.9114,54.6977,54.7056,9800.0
2005-06-30 13:20:00,69.13,69.16,69.12,69.12,3500.0,54.7136,54.7373,54.7056,54.7056,3500.0
2005-06-30 13:25:00,69.11,69.21,69.11,69.21,3700.0,54.6977,54.7769,54.6977,54.7769,3700.0
2005-06-30 13:30:00,69.22,69.26,69.08,69.08,9900.0,54.7848,54.8164,54.674,54.674,9900.0
2005-06-30 13:35:00,69.01,69.27,69.01,69.27,9900.0,54.6186,54.8244,54.6186,54.8244,9900.0
2005-06-30 13:40:00,69.22,69.35,69.22,69.35,6000.0,54.7848,54.8877,54.7848,54.8877,6000.0
2005-06-30 13:45:00,69.39,69.45,69.33,69.45,2400.0,54.9193,54.9668,54.8718,54.9668,2400.0
2005-06-30 13:50:00,69.45,69.45,69.4,69.4,2600.0,54.9668,54.9668,54.9272,54.9272,2600.0
2005-06-30 13:55:00,69.4,69.4,69.21,69.23,15400.0,54.9272,54.9272,54.7769,54.7927,15400.0
2005-06-30 14:00:00,69.23,69.29,69.23,69.29,2600.0,54.7927,54.8402,54.7927,54.8402,2600.0
2005-06-30 14:05:00,69.29,69.34,69.24,69.34,2200.0,54.8402,54.8798,54.8006,54.8798,2200.0
2005-06-30 14:10:00,69.34,69.37,69.3,69.3,2100.0,54.8798,54.9035,54.8481,54.8481,2100.0
2005-06-30 14:15:00,69.3,69.35,69.04,69.31,7200.0,54.8481,54.8877,54.6423,54.856,7200.0
2005-06-30 14:20:00,69.21,69.3,69.04,69.3,5100.0,54.7769,54.8481,54.6423,54.8481,5100.0
2005-06-30 14:25:00,69.29,69.3,69.04,69.08,5900.0,54.8402,54.8481,54.6423,54.674,5900.0
2005-06-30 14:30:00,69.06,69.07,69.01,69.05,6900.0,54.6582,54.6661,54.6186,54.6502,6900.0
2005-06-30 14:35:00,69.07,69.17,68.89,68.89,6300.0,54.6661,54.7452,54.5236,54.5236,6300.0
2005-06-30 14:40:00,68.89,69.0,68.89,68.96,2500.0,54.5236,54.6107,54.5236,54.579,2500.0
2005-06-30 14:45:00,69.06,69.24,69.04,69.23,8900.0,54.6582,54.8006,54.6423,54.7927,8900.0
2005-06-30 14:50:00,69.19,69.32,69.19,69.21,5400.0,54.761,54.8639,54.761,54.7769,5400.0
2005-06-30 14:55:00,69.16,69.36,69.15,69.15,7000.0,54.7373,54.8956,54.7294,54.7294,7000.0
2005-06-30 15:00:00,69.15,69.22,69.15,69.22,2200.0,54.7294,54.7848,54.7294,54.7848,2200.0
2005-06-30 15:05:00,69.27,69.28,69.12,69.2,4800.0,54.8244,54.8323,54.7056,54.769,4800.0
2005-06-30 15:10:00,69.16,69.4,69.1,69.36,17800.0,54.7373,54.9272,54.6898,54.8956,17800.0
2005-06-30 15:15:00,69.39,69.45,69.33,69.45,8700.0,54.9193,54.9668,54.8718,54.9668,8700.0
2005-06-30 15:20:00,69.39,69.39,69.3,69.38,4800.0,54.9193,54.9193,54.8481,54.9114,4800.0
2005-06-30 15:25:00,69.38,69.38,69.25,69.27,2500.0,54.9114,54.9114,54.8085,54.8244,2500.0
2005-06-30 15:30:00,69.27,69.34,69.25,69.25,4500.0,54.8244,54.8798,54.8085,54.8085,4500.0
2005-06-30 15:35:00,69.24,69.32,69.09,69.32,11700.0,54.8006,54.8639,54.6819,54.8639,11700.0
2005-06-30 15:40:00,69.28,69.37,69.28,69.35,5200.0,54.8323,54.9035,54.8323,54.8877,5200.0
2005-06-30 15:45:00,69.26,69.26,69.08,69.08,2700.0,54.8164,54.8164,54.674,54.674,2700.0
2005-06-30 15:50:00,69.02,69.26,69.02,69.25,16000.0,54.6265,54.8164,54.6265,54.8085,16000.0
2005-06-30 15:55:00,69.26,69.26,69.19,69.2,13800.0,54.8164,54.8164,54.761,54.769,13800.0
2005-07-01 09:30:00,69.25,69.44,69.25,69.44,1300.0,54.8085,54.9589,54.8085,54.9589,1300.0
2005-07-01 09:35:00,69.5,69.69,69.5,69.65,7100.0,55.0064,55.1568,55.0064,55.1251,7100.0
2005-07-01 09:40:00,69.65,69.75,69.65,69.72,5800.0,55.1251,55.2043,55.1251,55.1805,5800.0
2005-07-01 09:45:00,69.72,69.72,69.19,69.19,12200.0,55.1805,55.1805,54.761,54.761,12200.0
2005-07-01 09:50:00,69.04,69.05,69.04,69.05,11900.0,54.6423,54.6502,54.6423,54.6502,11900.0
2005-07-01 09:55:00,69.05,69.1,68.96,69.0,4000.0,54.6502,54.6898,54.579,54.6107,4000.0
2005-07-01 10:00:00,69.01,69.07,69.0,69.06,14100.0,54.6186,54.6661,54.6107,54.6582,14100.0
2005-07-01 10:05:00,69.01,69.06,68.96,68.96,10100.0,54.6186,54.6582,54.579,54.579,10100.0
2005-07-01 10:10:00,68.95,68.96,68.8,68.89,8600.0,54.5711,54.579,54.4524,54.5236,8600.0
2005-07-01 10:15:00,68.89,68.89,68.89,68.89,0.0,54.5236,54.5236,54.5236,54.5236,0.0
2005-07-01 10:20:00,68.89,68.89,68.86,68.86,4100.0,54.5236,54.5236,54.4999,54.4999,4100.0
2005-07-01 10:25:00,68.85,68.95,68.85,68.95,4900.0,54.4919,54.5711,54.4919,54.5711,4900.0
2005-07-01 10:30:00,68.95,69.05,68.95,69.05,3300.0,54.5711,54.6502,54.5711,54.6502,3300.0
2005-07-01 10:35:00,69.04,69.04,68.87,68.99,3200.0,54.6423,54.6423,54.5078,54.6028,3200.0
2005-07-01 10:40:00,68.99,68.99,68.99,68.99,100.0,54.6028,54.6028,54.6028,54.6028,100.0
2005-07-01 10:45:00,68.98,68.98,68.92,68.98,1500.0,54.5948,54.5948,54.5473,54.5948,1500.0
2005-07-01 10:50:00,68.98,69.0,68.98,69.0,11200.0,54.5948,54.6107,54.5948,54.6107,11200.0
2005-07-01 10:55:00,68.99,69.0,68.99,69.0,1300.0,54.6028,54.6107,54.6028,54.6107,1300.0
2005-07-01 11:00:00,69.0,69.0,68.98,68.98,1700.0,54.6107,54.6107,54.5948,54.5948,1700.0
2005-07-01 11:05:00,68.99,69.01,68.99,69.01,3900.0,54.6028,54.6186,54.6028,54.6186,3900.0
2005-07-01 11:10:00,69.0,69.02,69.0,69.01,2300.0,54.6107,54.6265,54.6107,54.6186,2300.0
2005-07-01 11:15:00,69.02,69.03,69.01,69.01,2200.0,54.6265,54.6344,54.6186,54.6186,2200.0
2005-07-01 11:20:00,69.01,69.07,69.0,69.0,8200.0,54.6186,54.6661,54.6107,54.6107,8200.0
2005-07-01 11:25:00,69.01,69.14,69.0,69.14,4600.0,54.6186,54.7215,54.6107,54.7215,4600.0
2005-07-01 11:30:00,69.01,69.02,68.8,68.8,10500.0,54.6186,54.6265,54.4524,54.4524,10500.0
2005-07-01 11:35:00,68.77,68.81,68.77,68.78,1600.0,54.4286,54.4603,54.4286,54.4365,1600.0
2005-07-01 11:40:00,68.86,68.89,68.86,68.89,300.0,54.4999,54.5236,54.4999,54.5236,300.0
2005-07-01 11:45:00,68.9,68.9,68.89,68.89,50100.0,54.5315,54.5315,54.5236,54.5236,50100.0
2005-07-01 11:50:00,68.87,68.88,68.62,68.63,3200.0,54.5078,54.5157,54.3099,54.3178,3200.0
2005-07-01 11:55:00,68.67,68.68,68.62,68.62,400.0,54.3495,54.3574,54.3099,54.3099,400.0
2005-07-01 12:00:00,68.63,68.63,68.62,68.62,200.0,54.3178,54.3178,54.3099,54.3099,200.0
2005-07-01 12:05:00,68.7,68.73,68.7,68.72,600.0,54.3732,54.397,54.3732,54.3891,600.0
2005-07-01 12:10:00,68.72,68.85,68.72,68.85,900.0,54.3891,54.4919,54.3891,54.4919,900.0
2005-07-01 12:15:00,68.87,68.87,68.85,68.85,600.0,54.5078,54.5078,54.4919,54.4919,600.0
2005-07-01 12:20:00,68.86,68.98,68.86,68.96,1800.0,54.4999,54.5948,54.4999,54.579,1800.0
2005-07-01 12:25:00,68.96,68.96,68.94,68.94,700.0,54.579,54.579,54.5632,54.5632,700.0
2005-07-01 12:30:00,68.91,68.91,68.91,68.91,400.0,54.5394,54.5394,54.5394,54.5394,400.0
2005-07-01 12:35:00,68.91,68.91,68.91,68.91,0.0,54.5394,54.5394,54.5394,54.5394,0.0
2005-07-01 12:40:00,68.91,68.91,68.91,68.91,0.0,54.5394,54.5394,54.5394,54.5394,0.0
2005-07-01 12:45:00,68.87,68.87,68.87,68.87,500.0,54.5078,54.5078,54.5078,54.5078,500.0
2005-07-01 12:50:00,68.86,68.86,68.81,68.81,1500.0,54.4999,54.4999,54.4603,54.4603,1500.0
2005-07-01 12:55:00,68.81,68.82,68.81,68.82,1000.0,54.4603,54.4682,54.4603,54.4682,1000.0
2005-07-01 13:00:00,68.8,68.8,68.8,68.8,600.0,54.4524,54.4524,54.4524,54.4524,600.0
2005-07-01 13:05:00,68.79,68.8,68.79,68.8,1500.0,54.4445,54.4524,54.4445,54.4524,1500.0
2005-07-01 13:10:00,68.8,68.81,68.79,68.79,900.0,54.4524,54.4603,54.4445,54.4445,900.0
2005-07-01 13:15:00,68.81,68.81,68.81,68.81,500.0,54.4603,54.4603,54.4603,54.4603,500.0
2005-07-01 13:20:00,68.81,68.82,68.79,68.79,9200.0,54.4603,54.4682,54.4445,54.4445,9200.0
2005-07-01 13:25:00,68.79,68.8,68.79,68.8,1400.0,54.4445,54.4524,54.4445,54.4524,1400.0
2005-07-01 13:30:00,68.76,68.76,68.74,68.74,800.0,54.4207,54.4207,54.4049,54.4049,800.0
2005-07-01 13:35:00,68.75,68.75,68.73,68.73,1800.0,54.4128,54.4128,54.397,54.397,1800.0
2005-07-01 13:40:00,68.74,68.74,68.74,68.74,2100.0,54.4049,54.4049,54.4049,54.4049,2100.0
2005-07-01 13:45:00,68.75,68.75,68.7,68.7,2400.0,54.4128,54.4128,54.3732,54.3732,2400.0
2005-07-01 13:50:00,68.71,68.75,68.71,68.75,3200.0,54.3811,54.4128,54.3811,54.4128,3200.0
2005-07-01 13:55:00,68.74,68.74,68.72,68.72,1400.0,54.4049,54.4049,54.3891,54.3891,1400.0
2005-07-01 14:00:00,68.73,68.73,68.65,68.65,14000.0,54.397,54.397,54.3337,54.3337,14000.0
2005-07-01 14:05:00,68.64,68.64,68.62,68.62,1500.0,54.3257,54.3257,54.3099,54.3099,1500.0
2005-07-01 14:10:00,68.58,68.6,68.58,68.6,1800.0,54.2783,54.2941,54.2783,54.2941,1800.0
2005-07-01 14:15:00,68.61,68.65,68.61,68.64,1000.0,54.302,54.3337,54.302,54.3257,1000.0
2005-07-01 14:20:00,68.67,68.73,68.67,68.73,900.0,54.3495,54.397,54.3495,54.397,900.0
2005-07-01 14:25:00,68.77,68.77,68.76,68.76,3500.0,54.4286,54.4286,54.4207,54.4207,3500.0
2005-07-01 14:30:00,68.75,68.81,68.75,68.81,700.0,54.4128,54.4603,54.4128,54.4603,700.0
2005-07-01 14:35:00,68.81,68.82,68.81,68.82,2900.0,54.4603,54.4682,54.4603,54.4682,2900.0
2005-07-01 14:40:00,68.82,68.82,68.82,68.82,600.0,54.4682,54.4682,54.4682,54.4682,600.0
2005-07-01 14:45:00,68.82,68.82,68.8,68.81,1000.0,54.4682,54.4682,54.4524,54.4603,1000.0
2005-07-01 14:50:00,68.82,68.87,68.81,68.87,2500.0,54.4682,54.5078,54.4603,54.5078,2500.0
2005-07-01 14:55:00,68.88,68.89,68.82,68.89,1100.0,54.5157,54.5236,54.4682,54.5236,1100.0
2005-07-01 15:00:00,68.89,68.9,68.89,68.89,5400.0,54.5236,54.5315,54.5236,54.5236,5400.0
2005-07-01 15:05:00,68.87,68.96,68.8,68.96,3300.0,54.5078,54.579,54.4524,54.579,3300.0
2005-07-01 15:10:00,69.0,69.04,69.0,69.04,900.0,54.6107,54.6423,54.6107,54.6423,900.0
2005-07-01 15:15:00,69.07,69.12,69.06,69.11,2300.0,54.6661,54.7056,54.6582,54.6977,2300.0
2005-07-01 15:20:00,69.04,69.04,68.93,69.04,3300.0,54.6423,54.6423,54.5553,54.6423,3300.0
2005-07-01 15:25:00,69.01,69.02,69.01,69.02,1700.0,54.6186,54.6265,54.6186,54.6265,1700.0
2005-07-01 15:30:00,69.02,69.02,69.02,69.02,1100.0,54.6265,54.6265,54.6265,54.6265,1100.0
2005-07-01 15:35:00,69.01,69.01,68.97,68.98,3000.0,54.6186,54.6186,54.5869,54.5948,3000.0
2005-07-01 15:40:00,68.98,69.01,68.84,69.01,13400.0,54.5948,54.6186,54.484,54.6186,13400.0
2005-07-01 15:45:00,69.0,69.0,68.84,68.86,10100.0,54.6107,54.6107,54.484,54.4999,10100.0
2005-07-01 15:50:00,68.9,69.07,68.85,69.07,20800.0,54.5315,54.6661,54.4919,54.6661,20800.0
2005-07-01 15:55:00,69.06,69.13,69.0,69.0,14000.0,54.6582,54.7136,54.6107,54.6107,14000.0
2005-07-05 09:35:00,69.2,69.2,68.89,68.93,8300.0,54.769,54.769,54.5236,54.5553,8300.0
2005-07-05 09:40:00,68.95,68.95,68.8,68.8,6300.0,54.5711,54.5711,54.4524,54.4524,6300.0
2005-07-05 09:45:00,68.81,68.92,68.81,68.92,1700.0,54.4603,54.5473,54.4603,54.5473,1700.0
2005-07-05 09:50:00,68.91,68.94,68.89,68.89,2800.0,54.5394,54.5632,54.5236,54.5236,2800.0
2005-07-05 09:55:00,68.92,68.94,68.88,68.88,2400.0,54.5473,54.5632,54.5157,54.5157,2400.0
2005-07-05 10:00:00,68.89,68.89,68.81,68.88,2400.0,54.5236,54.5236,54.4603,54.5157,2400.0
2005-07-05 10:05:00,68.88,68.88,68.83,68.83,2400.0,54.5157,54.5157,54.4761,54.4761,2400.0
2005-07-05 10:10:00,68.88,68.95,68.88,68.95,2900.0,54.5157,54.5711,54.5157,54.5711,2900.0
2005-07-05 10:15:00,68.96,69.16,68.96,69.16,1900.0,54.579,54.7373,54.579,54.7373,1900.0
2005-07-05 10:20:00,69.16,69.2,69.1,69.2,1500.0,54.7373,54.769,54.6898,54.769,1500.0
2005-07-05 10:25:00,69.2,69.25,69.2,69.24,1500.0,54.769,54.8085,54.769,54.8006,1500.0
2005-07-05 10:30:00,69.25,69.35,69.22,69.27,11100.0,54.8085,54.8877,54.7848,54.8244,11100.0
2005-07-05 10:35:00,69.28,69.31,69.26,69.31,500.0,54.8323,54.856,54.8164,54.856,500.0
2005-07-05 10:40:00,69.31,69.31,69.31,69.31,0.0,54.856,54.856,54.856,54.856,0.0
2005-07-05 10:45:00,69.35,69.41,69.35,69.41,600.0,54.8877,54.9352,54.8877,54.9352,600.0
2005-07-05 10:50:00,69.41,69.41,69.41,69.41,200.0,54.9352,54.9352,54.9352,54.9352,200.0
2005-07-05 10:55:00,69.42,69.42,69.36,69.4,2400.0,54.9431,54.9431,54.8956,54.9272,2400.0
2005-07-05 11:00:00,69.4,69.69,69.4,69.69,5200.0,54.9272,55.1568,54.9272,55.1568,5200.0
2005-07-05 11:05:00,69.69,69.7,69.57,69.62,2700.0,55.1568,55.1647,55.0618,55.1014,2700.0
2005-07-05 11:10:00,69.62,69.63,69.57,69.61,1900.0,55.1014,55.1093,55.0618,55.0935,1900.0
2005-07-05 11:15:00,69.68,69.68,69.67,69.68,600.0,55.1489,55.1489,55.1409,55.1489,600.0
2005-07-05 11:20:00,69.75,69.75,69.73,69.75,700.0,55.2043,55.2043,55.1884,55.2043,700.0
2005-07-05 11:25:00,69.74,69.82,69.74,69.82,900.0,55.1963,55.2597,55.1963,55.2597,900.0
2005-07-05 11:30:00,69.82,69.82,69.78,69.78,1600.0,55.2597,55.2597,55.228,55.228,1600.0
2005-07-05 11:35:00,69.79,69.79,69.79,69.79,700.0,55.2359,55.2359,55.2359,55.2359,700.0
2005-07-05 11:40:00,69.79,69.79,69.78,69.78,700.0,55.2359,55.2359,55.228,55.228,700.0
2005-07-05 11:45:00,69.79,69.79,69.79,69.79,3100.0,55.2359,55.2359,55.2359,55.2359,3100.0
2005-07-05 11:50:00,69.79,69.88,69.79,69.83,1300.0,55.2359,55.3071,55.2359,55.2676,1300.0
2005-07-05 11:55:00,69.83,69.83,69.81,69.82,1500.0,55.2676,55.2676,55.2517,55.2597,1500.0
2005-07-05 12:00:00,69.82,69.82,69.82,69.82,500.0,55.2597,55.2597,55.2597,55.2597,500.0
2005-07-05 12:05:00,69.9,69.9,69.9,69.9,400.0,55.323,55.323,55.323,55.323,400.0
2005-07-05 12:10:00,69.9,69.9,69.83,69.83,3800.0,55.323,55.323,55.2676,55.2676,3800.0
2005-07-05 12:15:00,69.8,69.84,69.8,69.82,3600.0,55.2438,55.2755,55.2438,55.2597,3600.0
2005-07-05 12:20:00,69.82,69.86,69.82,69.85,4700.0,55.2597,55.2913,55.2597,55.2834,4700.0
2005-07-05 12:25:00,69.83,69.87,69.83,69.87,2400.0,55.2676,55.2992,55.2676,55.2992,2400.0
2005-07-05 12:30:00,69.84,69.88,69.83,69.85,8200.0,55.2755,55.3071,55.2676,55.2834,8200.0
2005-07-05 12:35:00,69.85,69.85,69.69,69.76,3700.0,55.2834,55.2834,55.1568,55.2122,3700.0
2005-07-05 12:40:00,69.76,69.82,69.76,69.8,3200.0,55.2122,55.2597,55.2122,55.2438,3200.0
2005-07-05 12:45:00,69.8,69.88,69.79,69.88,2100.0,55.2438,55.3071,55.2359,55.3071,2100.0
2005-07-05 12:50:00,69.81,69.81,69.8,69.81,1500.0,55.2517,55.2517,55.2438,55.2517,1500.0
2005-07-05 12:55:00,69.84,69.84,69.84,69.84,100.0,55.2755,55.2755,55.2755,55.2755,100.0
2005-07-05 13:00:00,69.83,69.84,69.82,69.83,1100.0,55.2676,55.2755,55.2597,55.2676,1100.0
2005-07-05 13:05:00,69.8,69.81,69.77,69.81,1400.0,55.2438,55.2517,55.2201,55.2517,1400.0
2005-07-05 13:10:00,69.8,69.83,69.8,69.83,11200.0,55.2438,55.2676,55.2438,55.2676,11200.0
2005-07-05 13:15:00,69.86,69.88,69.85,69.87,2800.0,55.2913,55.3071,55.2834,55.2992,2800.0
2005-07-05 13:20:00,69.88,69.89,69.6,69.84,4000.0,55.3071,55.3151,55.0855,55.2755,4000.0
2005-07-05 13:25:00,69.84,69.84,69.75,69.75,1700.0,55.2755,55.2755,55.2043,55.2043,1700.0
2005-07-05 13:30:00,69.75,69.75,69.73,69.75,1500.0,55.2043,55.2043,55.1884,55.2043,1500.0
2005-07-05 13:35:00,69.75,69.8,69.75,69.8,1600.0,55.2043,55.2438,55.2043,55.2438,1600.0
2005-07-05 13:40:00,69.8,69.81,69.78,69.81,600.0,55.2438,55.2517,55.228,55.2517,600.0
2005-07-05 13:45:00,69.83,69.84,69.83,69.84,200.0,55.2676,55.2755,55.2676,55.2755,200.0
2005-07-05 13:50:00,69.86,69.96,69.85,69.91,6200.0,55.2913,55.3705,55.2834,55.3309,6200.0
2005-07-05 13:55:00,69.92,69.95,69.81,69.81,4700.0,55.3388,55.3626,55.2517,55.2517,4700.0
2005-07-05 14:00:00,69.8,69.91,69.8,69.91,1100.0,55.2438,55.3309,55.2438,55.3309,1100.0
2005-07-05 14:05:00,69.92,69.98,69.91,69.91,3500.0,55.3388,55.3863,55.3309,55.3309,3500.0
2005-07-05 14:10:00,69.91,69.95,69.88,69.91,4600.0,55.3309,55.3626,55.3071,55.3309,4600.0
2005-07-05 14:15:00,69.9,69.9,69.9,69.9,100.0,55.323,55.323,55.323,55.323,100.0
2005-07-05 14:20:00,69.9,69.93,69.9,69.93,1100.0,55.323,55.3467,55.323,55.3467,1100.0
2005-07-05 14:25:00,69.95,69.99,69.92,69.92,6100.0,55.3626,55.3942,55.3388,55.3388,6100.0
2005-07-05 14:30:00,69.92,69.93,69.84,69.89,5000.0,55.3388,55.3467,55.2755,55.3151,5000.0
2005-07-05 14:35:00,69.9,69.9,69.8,69.86,12600.0,55.323,55.323,55.2438,55.2913,12600.0
2005-07-05 14:40:00,69.87,69.89,69.8,69.8,8000.0,55.2992,55.3151,55.2438,55.2438,8000.0
2005-07-05 14:45:00,69.82,69.83,69.82,69.83,500.0,55.2597,55.2676,55.2597,55.2676,500.0
2005-07-05 14:50:00,69.83,69.87,69.82,69.87,1300.0,55.2676,55.2992,55.2597,55.2992,1300.0
2005-07-05 14:55:00,69.87,69.87,69.83,69.86,1800.0,55.2992,55.2992,55.2676,55.2913,1800.0
2005-07-05 15:00:00,69.87,69.88,69.86,69.88,2300.0,55.2992,55.3071,55.2913,55.3071,2300.0
2005-07-05 15:05:00,69.87,69.89,69.8,69.83,3100.0,55.2992,55.3151,55.2438,55.2676,3100.0
2005-07-05 15:10:00,69.86,69.86,69.84,69.85,3000.0,55.2913,55.2913,55.2755,55.2834,3000.0
2005-07-05 15:15:00,69.85,69.85,69.59,69.6,6800.0,55.2834,55.2834,55.0776,55.0855,6800.0
2005-07-05 15:20:00,69.6,69.74,69.6,69.74,12600.0,55.0855,55.1963,55.0855,55.1963,12600.0
2005-07-05 15:25:00,69.74,69.8,69.74,69.76,8700.0,55.1963,55.2438,55.1963,55.2122,8700.0
2005-07-05 15:30:00,69.76,69.78,69.74,69.78,4700.0,55.2122,55.228,55.1963,55.228,4700.0
2005-07-05 15:35:00,69.79,69.79,69.73,69.73,6400.0,55.2359,55.2359,55.1884,55.1884,6400.0
2005-07-05 15:40:00,69.73,69.78,69.72,69.73,14600.0,55.1884,55.228,55.1805,55.1884,14600.0
2005-07-05 15:45:00,69.65,69.67,69.57,69.62,29700.0,55.1251,55.1409,55.0618,55.1014,29700.0
2005-07-05 15:50:00,69.62,69.7,69.59,69.59,49800.0,55.1014,55.1647,55.0776,55.0776,49800.0
2005-07-05 15:55:00,69.6,69.67,69.56,69.67,7600.0,55.0855,55.1409,55.0539,55.1409,7600.0
2005-07-06 09:30:00,69.9,69.9,69.9,69.9,1600.0,55.323,55.323,55.323,55.323,1600.0
2005-07-06 09:35:00,69.8,69.8,69.69,69.75,2800.0,55.2438,55.2438,55.1568,55.2043,2800.0
2005-07-06 09:40:00,69.74,69.75,69.6,69.72,3800.0,55.1963,55.2043,55.0855,55.1805,3800.0
2005-07-06 09:45:00,69.73,69.8,69.73,69.8,4200.0,55.1884,55.2438,55.1884,55.2438,4200.0
2005-07-06 09:50:00,69.8,69.8,69.69,69.72,5000.0,55.2438,55.2438,55.1568,55.1805,5000.0
2005-07-06 09:55:00,69.73,69.73,69.71,69.71,500.0,55.1884,55.1884,55.1726,55.1726,500.0
2005-07-06 10:00:00,69.71,69.85,69.71,69.84,11600.0,55.1726,55.2834,55.1726,55.2755,11600.0
2005-07-06 10:05:00,69.84,69.84,69.81,69.81,1800.0,55.2755,55.2755,55.2517,55.2517,1800.0
2005-07-06 10:10:00,69.83,69.85,69.81,69.81,3000.0,55.2676,55.2834,55.2517,55.2517,3000.0
2005-07-06 10:15:00,69.82,69.82,69.7,69.71,4900.0,55.2597,55.2597,55.1647,55.1726,4900.0
2005-07-06 10:20:00,69.69,69.7,69.64,69.68,6600.0,55.1568,55.1647,55.1172,55.1489,6600.0
2005-07-06 10:25:00,69.69,69.79,69.61,69.62,8200.0,55.1568,55.2359,55.0935,55.1014,8200.0
2005-07-06 10:30:00,69.62,69.64,69.6,69.64,4000.0,55.1014,55.1172,55.0855,55.1172,4000.0
2005-07-06 10:35:00,69.64,69.7,69.64,69.67,5800.0,55.1172,55.1647,55.1172,55.1409,5800.0
2005-07-06 10:40:00,69.67,69.67,69.6,69.62,8500.0,55.1409,55.1409,55.0855,55.1014,8500.0
2005-07-06 10:45:00,69.6,69.72,69.6,69.7,3200.0,55.0855,55.1805,55.0855,55.1647,3200.0
2005-07-06 10:50:00,69.7,69.78,69.69,69.78,3100.0,55.1647,55.228,55.1568,55.228,3100.0
2005-07-06 10:55:00,69.8,69.8,69.77,69.77,2600.0,55.2438,55.2438,55.2201,55.2201,2600.0
2005-07-06 11:00:00,69.77,69.84,69.77,69.79,6000.0,55.2201,55.2755,55.2201,55.2359,6000.0
2005-07-06 11:05:00,69.76,69.76,69.74,69.76,700.0,55.2122,55.2122,55.1963,55.2122,700.0
2005-07-06 11:10:00,69.74,69.82,69.74,69.82,2900.0,55.1963,55.2597,55.1963,55.2597,2900.0
2005-07-06 11:15:00,69.81,69.84,69.78,69.8,1500.0,55.2517,55.2755,55.228,55.2438,1500.0
2005-07-06 11:20:00,69.78,69.78,69.78,69.78,400.0,55.228,55.228,55.228,55.228,400.0
2005-07-06 11:25:00,69.81,69.81,69.78,69.79,1500.0,55.2517,55.2517,55.228,55.2359,1500.0
2005-07-06 11:30:00,69.78,69.78,69.77,69.77,900.0,55.228,55.228,55.2201,55.2201,900.0
2005-07-06 11:35:00,69.77,69.82,69.76,69.76,1500.0,55.2201,55.2597,55.2122,55.2122,1500.0
2005-07-06 11:40:00,69.71,69.75,69.64,69.65,10400.0,55.1726,55.2043,55.1172,55.1251,10400.0
2005-07-06 11:45:00,69.65,69.65,69.63,69.64,600.0,55.1251,55.1251,55.1093,55.1172,600.0
2005-07-06 11:50:00,69.64,69.64,69.62,69.62,500.0,55.1172,55.1172,55.1014,55.1014,500.0
2005-07-06 11:55:00,69.59,69.6,69.59,69.6,200.0,55.0776,55.0855,55.0776,55.0855,200.0
2005-07-06 12:00:00,69.57,69.58,69.56,69.58,1500.0,55.0618,55.0697,55.0539,55.0697,1500.0
2005-07-06 12:05:00,69.59,69.62,69.57,69.57,1000.0,55.0776,55.1014,55.0618,55.0618,1000.0
2005-07-06 12:10:00,69.6,69.6,69.51,69.51,1700.0,55.0855,55.0855,55.0143,55.0143,1700.0
2005-07-06 12:15:00,69.52,69.52,69.51,69.52,3800.0,55.0222,55.0222,55.0143,55.0222,3800.0
2005-07-06 12:20:00,69.52,69.52,69.5,69.5,2700.0,55.0222,55.0222,55.0064,55.0064,2700.0
2005-07-06 12:25:00,69.48,69.48,69.3,69.31,1500.0,54.9906,54.9906,54.8481,54.856,1500.0
2005-07-06 12:30:00,69.31,69.31,69.28,69.28,1400.0,54.856,54.856,54.8323,54.8323,1400.0
2005-07-06 12:35:00,69.25,69.39,69.25,69.39,5500.0,54.8085,54.9193,54.8085,54.9193,5500.0
2005-07-06 12:40:00,69.39,69.39,69.31,69.32,6000.0,54.9193,54.9193,54.856,54.8639,6000.0
2005-07-06 12:45:00,69.28,69.39,69.28,69.36,5500.0,54.8323,54.9193,54.8323,54.8956,5500.0
2005-07-06 12:50:00,69.36,69.36,69.36,69.36,0.0,54.8956,54.8956,54.8956,54.8956,0.0
2005-07-06 12:55:00,69.34,69.39,69.34,69.35,3100.0,54.8798,54.9193,54.8798,54.8877,3100.0
2005-07-06 13:00:00,69.39,69.4,69.33,69.37,17500.0,54.9193,54.9272,54.8718,54.9035,17500.0
2005-07-06 13:05:00,69.38,69.43,69.32,69.38,8300.0,54.9114,54.951,54.8639,54.9114,8300.0
2005-07-06 13:10:00,69.4,69.41,69.37,69.41,1200.0,54.9272,54.9352,54.9035,54.9352,1200.0
2005-07-06 13:15:00,69.41,69.43,69.41,69.43,200.0,54.9352,54.951,54.9352,54.951,200.0
2005-07-06 13:20:00,69.4,69.45,69.39,69.45,18700.0,54.9272,54.9668,54.9193,54.9668,18700.0
2005-07-06 13:25:00,69.43,69.44,69.42,69.44,300.0,54.951,54.9589,54.9431,54.9589,300.0
2005-07-06 13:30:00,69.43,69.45,69.4,69.44,2800.0,54.951,54.9668,54.9272,54.9589,2800.0
2005-07-06 13:35:00,69.44,69.44,69.4,69.4,1600.0,54.9589,54.9589,54.9272,54.9272,1600.0
2005-07-06 13:40:00,69.38,69.38,69.38,69.38,100.0,54.9114,54.9114,54.9114,54.9114,100.0
2005-07-06 13:45:00,69.38,69.39,69.32,69.39,1600.0,54.9114,54.9193,54.8639,54.9193,1600.0
2005-07-06 13:50:00,69.37,69.45,69.37,69.45,1000.0,54.9035,54.9668,54.9035,54.9668,1000.0
2005-07-06 13:55:00,69.45,69.45,69.39,69.44,900.0,54.9668,54.9668,54.9193,54.9589,900.0
2005-07-06 14:00:00,69.43,69.43,69.38,69.38,1500.0,54.951,54.951,54.9114,54.9114,1500.0
2005-07-06 14:05:00,69.4,69.42,69.39,69.42,2700.0,54.9272,54.9431,54.9193,54.9431,2700.0
2005-07-06 14:10:00,69.47,69.47,69.39,69.39,2700.0,54.9827,54.9827,54.9193,54.9193,2700.0
2005-07-06 14:15:00,69.43,69.43,69.38,69.38,1600.0,54.951,54.951,54.9114,54.9114,1600.0
2005-07-06 14:20:00,69.39,69.39,69.3,69.36,1700.0,54.9193,54.9193,54.8481,54.8956,1700.0
2005-07-06 14:25:00,69.34,69.34,69.34,69.34,1200.0,54.8798,54.8798,54.8798,54.8798,1200.0
2005-07-06 14:30:00,69.26,69.28,69.1,69.17,2300.0,54.8164,54.8323,54.6898,54.7452,2300.0
2005-07-06 14:35:00,69.13,69.22,69.13,69.18,1000.0,54.7136,54.7848,54.7136,54.7531,1000.0
2005-07-06 14:40:00,69.22,69.25,69.22,69.25,700.0,54.7848,54.8085,54.7848,54.8085,700.0
2005-07-06 14:45:00,69.28,69.44,69.28,69.44,2200.0,54.8323,54.9589,54.8323,54.9589,2200.0
2005-07-06 14:50:00,69.44,69.46,69.41,69.44,4900.0,54.9589,54.9747,54.9352,54.9589,4900.0
2005-07-06 14:55:00,69.44,69.47,69.44,69.47,1800.0,54.9589,54.9827,54.9589,54.9827,1800.0
2005-07-06 15:00:00,69.49,69.5,69.41,69.5,2000.0,54.9985,55.0064,54.9352,55.0064,2000.0
2005-07-06 15:05:00,69.46,69.54,69.46,69.54,2500.0,54.9747,55.0381,54.9747,55.0381,2500.0
2005-07-06 15:10:00,69.53,69.53,69.4,69.4,2400.0,55.0301,55.0301,54.9272,54.9272,2400.0
2005-07-06 15:15:00,69.41,69.49,69.41,69.47,1700.0,54.9352,54.9985,54.9352,54.9827,1700.0
2005-07-06 15:20:00,69.47,69.49,69.44,69.44,2700.0,54.9827,54.9985,54.9589,54.9589,2700.0
2005-07-06 15:25:00,69.48,69.55,69.48,69.55,1700.0,54.9906,55.046,54.9906,55.046,1700.0
2005-07-06 15:30:00,69.55,69.57,69.51,69.51,2200.0,55.046,55.0618,55.0143,55.0143,2200.0
2005-07-06 15:35:00,69.57,69.57,69.49,69.49,2400.0,55.0618,55.0618,54.9985,54.9985,2400.0
2005-07-06 15:40:00,69.49,69.49,69.45,69.48,4200.0,54.9985,54.9985,54.9668,54.9906,4200.0
2005-07-06 15:45:00,69.47,69.57,69.47,69.56,7600.0,54.9827,55.0618,54.9827,55.0539,7600.0
2005-07-06 15:50:00,69.58,69.61,69.56,69.57,10900.0,55.0697,55.0935,55.0539,55.0618,10900.0
2005-07-06 15:55:00,69.57,69.66,69.57,69.57,29800.0,55.0618,55.133,55.0618,55.0618,29800.0
2005-07-07 09:30:00,69.54,69.54,69.54,69.54,0.0,55.0381,55.0381,55.0381,55.0381,0.0
2005-07-07 09:35:00,69.54,69.54,69.54,69.54,0.0,55.0381,55.0381,55.0381,55.0381,0.0
2005-07-07 09:40:00,68.75,68.76,68.0,68.0,44000.0,54.4128,54.4207,53.8192,53.8192,44000.0
2005-07-07 09:45:00,68.0,68.0,67.25,67.25,14200.0,53.8192,53.8192,53.2256,53.2256,14200.0
2005-07-07 09:50:00,67.25,67.53,67.25,67.47,28300.0,53.2256,53.4472,53.2256,53.3997,28300.0
2005-07-07 09:55:00,67.47,67.48,67.25,67.25,30200.0,53.3997,53.4076,53.2256,53.2256,30200.0
2005-07-07 10:00:00,67.25,67.31,67.11,67.14,13000.0,53.2256,53.2731,53.1148,53.1386,13000.0
2005-07-07 10:05:00,67.16,67.55,67.09,67.48,21600.0,53.1544,53.463,53.099,53.4076,21600.0
2005-07-07 10:10:00,67.46,67.51,67.44,67.46,5500.0,53.3918,53.4314,53.376,53.3918,5500.0
2005-07-07 10:15:00,67.46,67.68,67.46,67.67,11900.0,53.3918,53.5659,53.3918,53.558,11900.0
2005-07-07 10:20:00,67.67,67.89,67.67,67.87,8000.0,53.558,53.7321,53.558,53.7163,8000.0
2005-07-07 10:25:00,67.91,67.94,67.75,67.75,8600.0,53.748,53.7717,53.6213,53.6213,8600.0
2005-07-07 10:30:00,67.76,67.76,67.61,67.61,8200.0,53.6293,53.6293,53.5105,53.5105,8200.0
2005-07-07 10:35:00,67.61,67.69,67.61,67.69,6300.0,53.5105,53.5739,53.5105,53.5739,6300.0
2005-07-07 10:40:00,67.71,68.06,67.71,68.0,22900.0,53.5897,53.8667,53.5897,53.8192,22900.0
2005-07-07 10:45:00,67.97,68.11,67.94,68.11,18000.0,53.7955,53.9063,53.7717,53.9063,18000.0
2005-07-07 10:50:00,68.1,68.11,68.01,68.05,6700.0,53.8984,53.9063,53.8271,53.8588,6700.0
2005-07-07 10:55:00,68.06,68.06,67.99,68.0,17600.0,53.8667,53.8667,53.8113,53.8192,17600.0
2005-07-07 11:00:00,68.0,68.0,67.94,67.99,5900.0,53.8192,53.8192,53.7717,53.8113,5900.0
2005-07-07 11:05:00,67.99,68.05,67.9,68.05,14100.0,53.8113,53.8588,53.7401,53.8588,14100.0
2005-07-07 11:10:00,68.05,68.16,68.05,68.15,2700.0,53.8588,53.9458,53.8588,53.9379,2700.0
2005-07-07 11:15:00,68.1,68.1,68.03,68.05,3200.0,53.8984,53.8984,53.8429,53.8588,3200.0
2005-07-07 11:20:00,68.04,68.06,68.01,68.06,9100.0,53.8509,53.8667,53.8271,53.8667,9100.0
2005-07-07 11:25:00,68.01,68.09,68.01,68.09,5300.0,53.8271,53.8904,53.8271,53.8904,5300.0
2005-07-07 11:30:00,68.09,68.1,68.06,68.06,1700.0,53.8904,53.8984,53.8667,53.8667,1700.0
2005-07-07 11:35:00,68.06,68.07,68.05,68.06,1100.0,53.8667,53.8746,53.8588,53.8667,1100.0
2005-07-07 11:40:00,68.06,68.06,68.0,68.06,5700.0,53.8667,53.8667,53.8192,53.8667,5700.0
2005-07-07 11:45:00,68.06,68.06,68.02,68.05,2000.0,53.8667,53.8667,53.835,53.8588,2000.0
2005-07-07 11:50:00,68.05,68.06,67.85,67.86,12500.0,53.8588,53.8667,53.7005,53.7084,12500.0
2005-07-07 11:55:00,67.86,68.0,67.86,68.0,5300.0,53.7084,53.8192,53.7084,53.8192,5300.0
2005-07-07 12:00:00,68.0,68.09,68.0,68.04,5800.0,53.8192,53.8904,53.8192,53.8509,5800.0
2005-07-07 12:05:00,68.05,68.1,68.01,68.09,6900.0,53.8588,53.8984,53.8271,53.8904,6900.0
2005-07-07 12:10:00,68.08,68.12,68.0,68.03,9900.0,53.8825,53.9142,53.8192,53.8429,9900.0
2005-07-07 12:15:00,68.03,68.06,68.03,68.06,3800.0,53.8429,53.8667,53.8429,53.8667,3800.0
2005-07-07 12:20:00,68.06,68.26,68.06,68.15,5300.0,53.8667,54.025,53.8667,53.9379,5300.0
2005-07-07 12:25:00,68.11,68.12,68.08,68.12,3500.0,53.9063,53.9142,53.8825,53.9142,3500.0
2005-07-07 12:30:00,68.12,68.15,68.12,68.12,5100.0,53.9142,53.9379,53.9142,53.9142,5100.0
2005-07-07 12:35:00,68.12,68.17,68.11,68.15,4300.0,53.9142,53.9538,53.9063,53.9379,4300.0
2005-07-07 12:40:00,68.15,68.16,68.13,68.14,4300.0,53.9379,53.9458,53.9221,53.93,4300.0
2005-07-07 12:45:00,68.13,68.18,68.11,68.12,4800.0,53.9221,53.9617,53.9063,53.9142,4800.0
2005-07-07 12:50:00,68.12,68.14,68.07,68.14,1100.0,53.9142,53.93,53.8746,53.93,1100.0
2005-07-07 12:55:00,68.08,68.15,68.07,68.14,3300.0,53.8825,53.9379,53.8746,53.93,3300.0
2005-07-07 13:00:00,68.14,68.22,68.14,68.22,2500.0,53.93,53.9933,53.93,53.9933,2500.0
2005-07-07 13:05:00,68.14,68.19,68.06,68.15,4100.0,53.93,53.9696,53.8667,53.9379,4100.0
2005-07-07 13:10:00,68.11,68.14,68.04,68.14,7500.0,53.9063,53.93,53.8509,53.93,7500.0
2005-07-07 13:15:00,68.14,68.19,68.13,68.13,6300.0,53.93,53.9696,53.9221,53.9221,6300.0
2005-07-07 13:20:00,68.11,68.19,68.09,68.14,10900.0,53.9063,53.9696,53.8904,53.93,10900.0
2005-07-07 13:25:00,68.14,68.19,68.12,68.19,5000.0,53.93,53.9696,53.9142,53.9696,5000.0
2005-07-07 13:30:00,68.22,68.33,68.22,68.32,3800.0,53.9933,54.0804,53.9933,54.0725,3800.0
2005-07-07 13:35:00,68.33,68.42,68.32,68.42,5100.0,54.0804,54.1516,54.0725,54.1516,5100.0
2005-07-07 13:40:00,68.43,68.51,68.43,68.47,5800.0,54.1595,54.2228,54.1595,54.1912,5800.0
2005-07-07 13:45:00,68.47,68.65,68.47,68.65,7100.0,54.1912,54.3337,54.1912,54.3337,7100.0
2005-07-07 13:50:00,68.65,68.65,68.63,68.63,2000.0,54.3337,54.3337,54.3178,54.3178,2000.0
2005-07-07 13:55:00,68.63,68.77,68.63,68.77,2200.0,54.3178,54.4286,54.3178,54.4286,2200.0
2005-07-07 14:00:00,68.78,68.81,68.77,68.77,3600.0,54.4365,54.4603,54.4286,54.4286,3600.0
2005-07-07 14:05:00,68.78,68.81,68.64,68.68,5200.0,54.4365,54.4603,54.3257,54.3574,5200.0
2005-07-07 14:10:00,68.68,68.75,68.67,68.74,4800.0,54.3574,54.4128,54.3495,54.4049,4800.0
2005-07-07 14:15:00,68.75,68.81,68.75,68.81,2300.0,54.4128,54.4603,54.4128,54.4603,2300.0
2005-07-07 14:20:00,68.81,68.89,68.81,68.85,5400.0,54.4603,54.5236,54.4603,54.4919,5400.0
2005-07-07 14:25:00,68.85,68.91,68.84,68.87,10500.0,54.4919,54.5394,54.484,54.5078,10500.0
2005-07-07 14:30:00,68.87,68.89,68.79,68.82,8100.0,54.5078,54.5236,54.4445,54.4682,8100.0
2005-07-07 14:35:00,68.83,68.94,68.8,68.87,9600.0,54.4761,54.5632,54.4524,54.5078,9600.0
2005-07-07 14:40:00,68.87,68.87,68.77,68.78,5300.0,54.5078,54.5078,54.4286,54.4365,5300.0
2005-07-07 14:45:00,68.76,68.84,68.76,68.81,6800.0,54.4207,54.484,54.4207,54.4603,6800.0
2005-07-07 14:50:00,68.8,68.82,68.77,68.8,5000.0,54.4524,54.4682,54.4286,54.4524,5000.0
2005-07-07 14:55:00,68.8,69.04,68.8,68.99,4400.0,54.4524,54.6423,54.4524,54.6028,4400.0
2005-07-07 15:00:00,68.97,69.08,68.97,69.08,6400.0,54.5869,54.674,54.5869,54.674,6400.0
2005-07-07 15:05:00,69.05,69.2,69.05,69.13,7100.0,54.6502,54.769,54.6502,54.7136,7100.0
2005-07-07 15:10:00,69.13,69.18,69.11,69.17,6100.0,54.7136,54.7531,54.6977,54.7452,6100.0
2005-07-07 15:15:00,69.14,69.27,69.14,69.27,6500.0,54.7215,54.8244,54.7215,54.8244,6500.0
2005-07-07 15:20:00,69.27,69.28,69.24,69.26,9700.0,54.8244,54.8323,54.8006,54.8164,9700.0
2005-07-07 15:25:00,69.26,69.28,69.25,69.27,5400.0,54.8164,54.8323,54.8085,54.8244,5400.0
2005-07-07 15:30:00,69.28,69.28,69.16,69.16,24400.0,54.8323,54.8323,54.7373,54.7373,24400.0
2005-07-07 15:35:00,69.16,69.21,69.06,69.21,13100.0,54.7373,54.7769,54.6582,54.7769,13100.0
2005-07-07 15:40:00,69.21,69.41,69.2,69.4,16900.0,54.7769,54.9352,54.769,54.9272,16900.0
2005-07-07 15:45:00,69.4,69.49,69.32,69.48,31900.0,54.9272,54.9985,54.8639,54.9906,31900.0
2005-07-07 15:50:00,69.48,69.49,69.47,69.48,25700.0,54.9906,54.9985,54.9827,54.9906,25700.0
2005-07-07 15:55:00,69.48,69.48,69.45,69.46,15400.0,54.9906,54.9906,54.9668,54.9747,15400.0
2005-07-08 09:30:00,69.6,69.62,69.58,69.62,3300.0,55.0855,55.1014,55.0697,55.1014,3300.0
2005-07-08 09:35:00,69.58,69.63,69.49,69.49,1700.0,55.0697,55.1093,54.9985,54.9985,1700.0
2005-07-08 09:40:00,69.56,69.78,69.56,69.76,3900.0,55.0539,55.228,55.0539,55.2122,3900.0
2005-07-08 09:45:00,69.73,69.77,69.6,69.73,16000.0,55.1884,55.2201,55.0855,55.1884,16000.0
2005-07-08 09:50:00,69.82,69.83,69.73,69.78,1200.0,55.2597,55.2676,55.1884,55.228,1200.0
2005-07-08 09:55:00,69.8,69.84,69.78,69.84,1600.0,55.2438,55.2755,55.228,55.2755,1600.0
2005-07-08 10:00:00,69.84,69.88,69.76,69.82,2100.0,55.2755,55.3071,55.2122,55.2597,2100.0
2005-07-08 10:05:00,69.85,69.85,69.74,69.74,1500.0,55.2834,55.2834,55.1963,55.1963,1500.0
2005-07-08 10:10:00,69.69,69.78,69.67,69.73,2100.0,55.1568,55.228,55.1409,55.1884,2100.0
2005-07-08 10:15:00,69.73,69.75,69.56,69.57,3200.0,55.1884,55.2043,55.0539,55.0618,3200.0
2005-07-08 10:20:00,69.57,69.63,69.57,69.63,1500.0,55.0618,55.1093,55.0618,55.1093,1500.0
2005-07-08 10:25:00,69.69,69.82,69.69,69.82,1600.0,55.1568,55.2597,55.1568,55.2597,1600.0
2005-07-08 10:30:00,69.83,69.89,69.83,69.89,9500.0,55.2676,55.3151,55.2676,55.3151,9500.0
2005-07-08 10:35:00,69.89,69.92,69.87,69.92,1400.0,55.3151,55.3388,55.2992,55.3388,1400.0
2005-07-08 10:40:00,69.93,69.96,69.92,69.92,700.0,55.3467,55.3705,55.3388,55.3388,700.0
2005-07-08 10:45:00,69.97,69.97,69.93,69.97,2900.0,55.3784,55.3784,55.3467,55.3784,2900.0
2005-07-08 10:50:00,69.95,69.98,69.9,69.9,1500.0,55.3626,55.3863,55.323,55.323,1500.0
2005-07-08 10:55:00,69.9,69.92,69.9,69.92,2700.0,55.323,55.3388,55.323,55.3388,2700.0
2005-07-08 11:00:00,69.92,69.98,69.92,69.98,2000.0,55.3388,55.3863,55.3388,55.3863,2000.0
2005-07-08 11:05:00,69.97,70.12,69.96,70.12,14100.0,55.3784,55.4971,55.3705,55.4971,14100.0
2005-07-08 11:10:00,70.14,70.17,70.03,70.17,3900.0,55.5129,55.5367,55.4259,55.5367,3900.0
2005-07-08 11:15:00,70.17,70.29,70.17,70.21,4500.0,55.5367,55.6316,55.5367,55.5683,4500.0
2005-07-08 11:20:00,70.2,70.2,70.08,70.13,4100.0,55.5604,55.5604,55.4654,55.505,4100.0
2005-07-08 11:25:00,70.17,70.2,70.06,70.14,5600.0,55.5367,55.5604,55.4496,55.5129,5600.0
2005-07-08 11:30:00,70.08,70.26,70.07,70.26,1200.0,55.4654,55.6079,55.4575,55.6079,1200.0
2005-07-08 11:35:00,70.26,70.5,70.22,70.35,16200.0,55.6079,55.7979,55.5762,55.6791,16200.0
2005-07-08 11:40:00,70.34,70.36,70.26,70.31,3200.0,55.6712,55.687,55.6079,55.6475,3200.0
2005-07-08 11:45:00,70.24,70.26,70.21,70.22,1000.0,55.5921,55.6079,55.5683,55.5762,1000.0
2005-07-08 11:50:00,70.23,70.26,70.21,70.22,3900.0,55.5842,55.6079,55.5683,55.5762,3900.0
2005-07-08 11:55:00,70.25,70.3,70.25,70.3,1100.0,55.6,55.6396,55.6,55.6396,1100.0
2005-07-08 12:00:00,70.33,70.37,70.21,70.25,9300.0,55.6633,55.695,55.5683,55.6,9300.0
2005-07-08 12:05:00,70.24,70.26,70.23,70.26,1600.0,55.5921,55.6079,55.5842,55.6079,1600.0
2005-07-08 12:10:00,70.26,70.29,70.26,70.29,1300.0,55.6079,55.6316,55.6079,55.6316,1300.0
2005-07-08 12:15:00,70.29,70.33,70.28,70.3,14700.0,55.6316,55.6633,55.6237,55.6396,14700.0
2005-07-08 12:20:00,70.37,70.4,70.16,70.17,13100.0,55.695,55.7187,55.5288,55.5367,13100.0
2005-07-08 12:25:00,70.18,70.26,70.18,70.26,1000.0,55.5446,55.6079,55.5446,55.6079,1000.0
2005-07-08 12:30:00,70.27,70.28,70.16,70.16,2800.0,55.6158,55.6237,55.5288,55.5288,2800.0
2005-07-08 12:35:00,70.16,70.17,69.95,70.0,129900.0,55.5288,55.5367,55.3626,55.4021,129900.0
2005-07-08 12:40:00,70.02,70.09,70.02,70.09,2800.0,55.418,55.4734,55.418,55.4734,2800.0
2005-07-08 12:45:00,70.09,70.2,70.09,70.2,7800.0,55.4734,55.5604,55.4734,55.5604,7800.0
2005-07-08 12:50:00,70.2,70.39,70.19,70.32,2200.0,55.5604,55.7108,55.5525,55.6554,2200.0
2005-07-08 12:55:00,70.3,70.36,70.21,70.25,3600.0,55.6396,55.687,55.5683,55.6,3600.0
2005-07-08 13:00:00,70.25,70.27,70.18,70.19,3100.0,55.6,55.6158,55.5446,55.5525,3100.0
2005-07-08 13:05:00,70.21,70.26,70.14,70.14,1600.0,55.5683,55.6079,55.5129,55.5129,1600.0
2005-07-08 13:10:00,70.23,70.25,70.14,70.15,3100.0,55.5842,55.6,55.5129,55.5208,3100.0
2005-07-08 13:15:00,70.2,70.2,70.06,70.06,4300.0,55.5604,55.5604,55.4496,55.4496,4300.0
2005-07-08 13:20:00,70.07,70.08,70.07,70.08,600.0,55.4575,55.4654,55.4575,55.4654,600.0
2005-07-08 13:25:00,70.07,70.14,70.05,70.12,1400.0,55.4575,55.5129,55.4417,55.4971,1400.0
2005-07-08 13:30:00,70.14,70.15,70.1,70.1,5100.0,55.5129,55.5208,55.4813,55.4813,5100.0
2005-07-08 13:35:00,70.2,70.2,70.15,70.2,1000.0,55.5604,55.5604,55.5208,55.5604,1000.0
2005-07-08 13:40:00,70.21,70.22,70.13,70.13,3400.0,55.5683,55.5762,55.505,55.505,3400.0
2005-07-08 13:45:00,70.11,70.14,70.03,70.06,12700.0,55.4892,55.5129,55.4259,55.4496,12700.0
2005-07-08 13:50:00,70.08,70.3,70.07,70.07,9400.0,55.4654,55.6396,55.4575,55.4575,9400.0
2005-07-08 13:55:00,70.08,70.15,70.02,70.02,4200.0,55.4654,55.5208,55.418,55.418,4200.0
2005-07-08 14:00:00,70.1,70.2,70.03,70.05,4300.0,55.4813,55.5604,55.4259,55.4417,4300.0
2005-07-08 14:05:00,70.09,70.22,70.09,70.22,1500.0,55.4734,55.5762,55.4734,55.5762,1500.0
2005-07-08 14:10:00,70.15,70.33,70.15,70.27,2600.0,55.5208,55.6633,55.5208,55.6158,2600.0
2005-07-08 14:15:00,70.28,70.33,70.1,70.27,9400.0,55.6237,55.6633,55.4813,55.6158,9400.0
2005-07-08 14:20:00,70.28,70.28,70.06,70.06,14500.0,55.6237,55.6237,55.4496,55.4496,14500.0
2005-07-08 14:25:00,70.03,70.03,69.91,69.97,12200.0,55.4259,55.4259,55.3309,55.3784,12200.0
2005-07-08 14:30:00,69.95,70.01,69.88,69.99,15800.0,55.3626,55.41,55.3071,55.3942,15800.0
2005-07-08 14:35:00,70.0,70.14,70.0,70.06,3100.0,55.4021,55.5129,55.4021,55.4496,3100.0
2005-07-08 14:40:00,69.97,70.0,69.97,70.0,5100.0,55.3784,55.4021,55.3784,55.4021,5100.0
2005-07-08 14:45:00,70.0,70.12,70.0,70.03,3500.0,55.4021,55.4971,55.4021,55.4259,3500.0
2005-07-08 14:50:00,70.03,70.03,70.0,70.01,1100.0,55.4259,55.4259,55.4021,55.41,1100.0
2005-07-08 14:55:00,70.01,70.06,70.01,70.06,2200.0,55.41,55.4496,55.41,55.4496,2200.0
2005-07-08 15:00:00,70.1,70.22,70.1,70.21,3700.0,55.4813,55.5762,55.4813,55.5683,3700.0
2005-07-08 15:05:00,70.22,70.29,70.22,70.28,1800.0,55.5762,55.6316,55.5762,55.6237,1800.0
2005-07-08 15:10:00,70.28,70.33,70.18,70.2,5700.0,55.6237,55.6633,55.5446,55.5604,5700.0
2005-07-08 15:15:00,70.2,70.2,70.05,70.05,4300.0,55.5604,55.5604,55.4417,55.4417,4300.0
2005-07-08 15:20:00,69.99,70.14,69.98,70.0,11900.0,55.3942,55.5129,55.3863,55.4021,11900.0
2005-07-08 15:25:00,70.0,70.22,70.0,70.22,19700.0,55.4021,55.5762,55.4021,55.5762,19700.0
2005-07-08 15:30:00,70.3,70.31,70.0,70.05,12200.0,55.6396,55.6475,55.4021,55.4417,12200.0
2005-07-08 15:35:00,70.09,70.14,70.01,70.01,8400.0,55.4734,55.5129,55.41,55.41,8400.0
2005-07-08 15:40:00,70.01,70.02,69.95,70.0,10700.0,55.41,55.418,55.3626,55.4021,10700.0
2005-07-08 15:45:00,70.0,70.0,69.98,70.0,6500.0,55.4021,55.4021,55.3863,55.4021,6500.0
2005-07-08 15:50:00,70.0,70.08,69.99,69.99,14600.0,55.4021,55.4654,55.3942,55.3942,14600.0
2005-07-08 15:55:00,69.99,70.05,69.98,69.99,27600.0,55.3942,55.4417,55.3863,55.3942,27600.0
2005-07-11 09:30:00,70.0,70.0,70.0,70.0,2900.0,55.4021,55.4021,55.4021,55.4021,2900.0
2005-07-11 09:35:00,70.0,70.05,69.97,70.05,1500.0,55.4021,55.4417,55.3784,55.4417,1500.0
2005-07-11 09:40:00,70.03,70.11,69.99,70.1,2400.0,55.4259,55.4892,55.3942,55.4813,2400.0
2005-07-11 09:45:00,70.1,70.1,69.98,69.99,3300.0,55.4813,55.4813,55.3863,55.3942,3300.0
2005-07-11 09:50:00,70.0,70.04,69.96,70.04,1700.0,55.4021,55.4338,55.3705,55.4338,1700.0
2005-07-11 09:55:00,70.05,70.06,70.0,70.03,4000.0,55.4417,55.4496,55.4021,55.4259,4000.0
2005-07-11 10:00:00,70.03,70.03,69.82,69.83,4000.0,55.4259,55.4259,55.2597,55.2676,4000.0
2005-07-11 10:05:00,69.87,69.98,69.87,69.96,3300.0,55.2992,55.3863,55.2992,55.3705,3300.0
2005-07-11 10:10:00,69.91,69.99,69.91,69.96,3900.0,55.3309,55.3942,55.3309,55.3705,3900.0
2005-07-11 10:15:00,69.98,70.08,69.98,70.08,1500.0,55.3863,55.4654,55.3863,55.4654,1500.0
2005-07-11 10:20:00,70.08,70.08,69.98,70.03,3300.0,55.4654,55.4654,55.3863,55.4259,3300.0
2005-07-11 10:25:00,70.04,70.11,70.04,70.1,3300.0,55.4338,55.4892,55.4338,55.4813,3300.0
2005-07-11 10:30:00,70.06,70.12,70.06,70.11,4700.0,55.4496,55.4971,55.4496,55.4892,4700.0
2005-07-11 10:35:00,70.12,70.13,70.0,70.0,6500.0,55.4971,55.505,55.4021,55.4021,6500.0
2005-07-11 10:40:00,70.01,70.15,70.01,70.14,4500.0,55.41,55.5208,55.41,55.5129,4500.0
2005-07-11 10:45:00,70.15,70.15,70.0,70.0,5100.0,55.5208,55.5208,55.4021,55.4021,5100.0
2005-07-11 10:50:00,70.02,70.07,70.02,70.05,2600.0,55.418,55.4575,55.418,55.4417,2600.0
2005-07-11 10:55:00,70.05,70.1,70.05,70.1,3300.0,55.4417,55.4813,55.4417,55.4813,3300.0
2005-07-11 11:00:00,70.15,70.15,70.08,70.11,2000.0,55.5208,55.5208,55.4654,55.4892,2000.0
2005-07-11 11:05:00,70.14,70.19,70.13,70.19,3900.0,55.5129,55.5525,55.505,55.5525,3900.0
2005-07-11 11:10:00,70.2,70.3,70.19,70.21,13200.0,55.5604,55.6396,55.5525,55.5683,13200.0
2005-07-11 11:15:00,70.3,70.31,70.26,70.29,3400.0,55.6396,55.6475,55.6079,55.6316,3400.0
2005-07-11 11:20:00,70.26,70.29,70.03,70.07,3700.0,55.6079,55.6316,55.4259,55.4575,3700.0
2005-07-11 11:25:00,70.05,70.07,69.99,69.99,5700.0,55.4417,55.4575,55.3942,55.3942,5700.0
2005-07-11 11:30:00,69.99,70.01,69.99,70.01,1700.0,55.3942,55.41,55.3942,55.41,1700.0
2005-07-11 11:35:00,70.08,70.08,70.0,70.01,6200.0,55.4654,55.4654,55.4021,55.41,6200.0
2005-07-11 11:40:00,70.01,70.11,70.01,70.1,5500.0,55.41,55.4892,55.41,55.4813,5500.0
2005-07-11 11:45:00,70.1,70.15,70.06,70.15,5400.0,55.4813,55.5208,55.4496,55.5208,5400.0
2005-07-11 11:50:00,70.15,70.25,70.15,70.25,1400.0,55.5208,55.6,55.5208,55.6,1400.0
2005-07-11 11:55:00,70.25,70.27,70.2,70.25,2600.0,55.6,55.6158,55.5604,55.6,2600.0
2005-07-11 12:00:00,70.27,70.31,70.25,70.28,7200.0,55.6158,55.6475,55.6,55.6237,7200.0
2005-07-11 12:05:00,70.25,70.26,70.16,70.19,2800.0,55.6,55.6079,55.5288,55.5525,2800.0
2005-07-11 12:10:00,70.16,70.17,70.13,70.17,500.0,55.5288,55.5367,55.505,55.5367,500.0
2005-07-11 12:15:00,70.19,70.24,70.19,70.2,2700.0,55.5525,55.5921,55.5525,55.5604,2700.0
2005-07-11 12:20:00,70.24,70.24,70.2,70.2,800.0,55.5921,55.5921,55.5604,55.5604,800.0
2005-07-11 12:25:00,70.19,70.19,70.17,70.17,300.0,55.5525,55.5525,55.5367,55.5367,300.0
2005-07-11 12:30:00,70.14,70.16,70.14,70.16,2300.0,55.5129,55.5288,55.5129,55.5288,2300.0
2005-07-11 12:35:00,70.16,70.22,70.15,70.22,900.0,55.5288,55.5762,55.5208,55.5762,900.0
2005-07-11 12:40:00,70.21,70.21,70.18,70.2,1300.0,55.5683,55.5683,55.5446,55.5604,1300.0
2005-07-11 12:45:00,70.2,70.22,70.19,70.19,1200.0,55.5604,55.5762,55.5525,55.5525,1200.0
2005-07-11 12:50:00,70.16,70.17,70.14,70.15,1600.0,55.5288,55.5367,55.5129,55.5208,1600.0
2005-07-11 12:55:00,70.15,70.18,70.14,70.18,1200.0,55.5208,55.5446,55.5129,55.5446,1200.0
2005-07-11 13:00:00,70.16,70.16,70.12,70.14,900.0,55.5288,55.5288,55.4971,55.5129,900.0
2005-07-11 13:05:00,70.12,70.13,70.11,70.11,1500.0,55.4971,55.505,55.4892,55.4892,1500.0
2005-07-11 13:10:00,70.12,70.18,70.05,70.05,7300.0,55.4971,55.5446,55.4417,55.4417,7300.0
2005-07-11 13:15:00,70.05,70.13,70.05,70.13,2200.0,55.4417,55.505,55.4417,55.505,2200.0
2005-07-11 13:20:00,70.13,70.13,70.13,70.13,0.0,55.505,55.505,55.505,55.505,0.0
2005-07-11 13:25:00,70.12,70.12,70.12,70.12,100.0,55.4971,55.4971,55.4971,55.4971,100.0
2005-07-11 13:30:00,70.12,70.14,70.09,70.1,2000.0,55.4971,55.5129,55.4734,55.4813,2000.0
2005-07-11 13:35:00,70.1,70.1,70.06,70.07,1500.0,55.4813,55.4813,55.4496,55.4575,1500.0
2005-07-11 13:40:00,70.07,70.07,70.0,70.0,2600.0,55.4575,55.4575,55.4021,55.4021,2600.0
2005-07-11 13:45:00,70.03,70.03,70.0,70.0,500.0,55.4259,55.4259,55.4021,55.4021,500.0
2005-07-11 13:50:00,70.0,70.05,69.99,70.0,2700.0,55.4021,55.4417,55.3942,55.4021,2700.0
2005-07-11 13:55:00,69.99,69.99,69.93,69.93,1500.0,55.3942,55.3942,55.3467,55.3467,1500.0
2005-07-11 14:00:00,69.93,69.93,69.9,69.93,1000.0,55.3467,55.3467,55.323,55.3467,1000.0
2005-07-11 14:05:00,69.93,69.97,69.93,69.97,2900.0,55.3467,55.3784,55.3467,55.3784,2900.0
2005-07-11 14:10:00,70.02,70.02,70.0,70.0,1600.0,55.418,55.418,55.4021,55.4021,1600.0
2005-07-11 14:15:00,70.0,70.0,69.99,69.99,2900.0,55.4021,55.4021,55.3942,55.3942,2900.0
2005-07-11 14:20:00,69.99,70.0,69.99,70.0,2100.0,55.3942,55.4021,55.3942,55.4021,2100.0
2005-07-11 14:25:00,70.0,70.0,69.98,70.0,3700.0,55.4021,55.4021,55.3863,55.4021,3700.0
2005-07-11 14:30:00,70.0,70.0,69.92,70.0,9800.0,55.4021,55.4021,55.3388,55.4021,9800.0
2005-07-11 14:35:00,70.0,70.02,69.98,70.0,5600.0,55.4021,55.418,55.3863,55.4021,5600.0
2005-07-11 14:40:00,70.0,70.01,69.99,70.0,5000.0,55.4021,55.41,55.3942,55.4021,5000.0
2005-07-11 14:45:00,70.01,70.01,69.95,69.99,2200.0,55.41,55.41,55.3626,55.3942,2200.0
2005-07-11 14:50:00,70.0,70.0,69.98,70.0,2300.0,55.4021,55.4021,55.3863,55.4021,2300.0
2005-07-11 14:55:00,70.01,70.04,69.99,69.99,3400.0,55.41,55.4338,55.3942,55.3942,3400.0
2005-07-11 15:00:00,69.98,70.03,69.98,70.02,7100.0,55.3863,55.4259,55.3863,55.418,7100.0
2005-07-11 15:05:00,70.01,70.01,69.94,69.94,10600.0,55.41,55.41,55.3546,55.3546,10600.0
2005-07-11 15:10:00,69.89,69.96,69.85,69.92,8600.0,55.3151,55.3705,55.2834,55.3388,8600.0
2005-07-11 15:15:00,69.97,69.97,69.88,69.92,9100.0,55.3784,55.3784,55.3071,55.3388,9100.0
2005-07-11 15:20:00,69.89,69.91,69.81,69.87,5700.0,55.3151,55.3309,55.2517,55.2992,5700.0
2005-07-11 15:25:00,69.9,70.01,69.89,69.99,6200.0,55.323,55.41,55.3151,55.3942,6200.0
2005-07-11 15:30:00,69.99,70.01,69.93,70.0,12900.0,55.3942,55.41,55.3467,55.4021,12900.0
2005-07-11 15:35:00,70.0,70.14,69.99,70.12,7400.0,55.4021,55.5129,55.3942,55.4971,7400.0
2005-07-11 15:40:00,70.12,70.21,70.11,70.17,5400.0,55.4971,55.5683,55.4892,55.5367,5400.0
2005-07-11 15:45:00,70.15,70.22,70.09,70.22,3000.0,55.5208,55.5762,55.4734,55.5762,3000.0
2005-07-11 15:50:00,70.22,70.24,70.19,70.22,4400.0,55.5762,55.5921,55.5525,55.5762,4400.0
2005-07-11 15:55:00,70.22,70.22,70.04,70.1,34300.0,55.5762,55.5762,55.4338,55.4813,34300.0
2005-07-12 09:30:00,70.22,70.22,70.22,70.22,1600.0,55.5762,55.5762,55.5762,55.5762,1600.0
2005-07-12 09:35:00,70.21,70.22,70.21,70.22,300.0,55.5683,55.5762,55.5683,55.5762,300.0
2005-07-12 09:40:00,70.22,70.22,69.89,69.89,5100.0,55.5762,55.5762,55.3151,55.3151,5100.0
2005-07-12 09:45:00,69.89,69.9,69.89,69.9,600.0,55.3151,55.323,55.3151,55.323,600.0
2005-07-12 09:50:00,69.9,69.91,69.85,69.85,9900.0,55.323,55.3309,55.2834,55.2834,9900.0
2005-07-12 09:55:00,69.85,69.86,69.5,69.53,6800.0,55.2834,55.2913,55.0064,55.0301,6800.0
2005-07-12 10:00:00,69.54,69.54,69.38,69.38,4800.0,55.0381,55.0381,54.9114,54.9114,4800.0
2005-07-12 10:05:00,69.37,69.38,69.28,69.28,6100.0,54.9035,54.9114,54.8323,54.8323,6100.0
2005-07-12 10:10:00,69.28,69.29,69.1,69.1,10200.0,54.8323,54.8402,54.6898,54.6898,10200.0
2005-07-12 10:15:00,69.1,69.1,68.9,68.9,9000.0,54.6898,54.6898,54.5315,54.5315,9000.0
2005-07-12 10:20:00,68.91,69.0,68.85,69.0,13000.0,54.5394,54.6107,54.4919,54.6107,13000.0
2005-07-12 10:25:00,69.02,69.1,68.91,68.92,11200.0,54.6265,54.6898,54.5394,54.5473,11200.0
2005-07-12 10:30:00,68.87,69.05,68.87,69.05,12200.0,54.5078,54.6502,54.5078,54.6502,12200.0
2005-07-12 10:35:00,69.1,69.16,69.06,69.07,8400.0,54.6898,54.7373,54.6582,54.6661,8400.0
2005-07-12 10:40:00,69.04,69.04,68.92,69.0,6000.0,54.6423,54.6423,54.5473,54.6107,6000.0
2005-07-12 10:45:00,69.0,69.0,68.94,68.97,4900.0,54.6107,54.6107,54.5632,54.5869,4900.0
2005-07-12 10:50:00,68.97,68.99,68.94,68.98,6300.0,54.5869,54.6028,54.5632,54.5948,6300.0
2005-07-12 10:55:00,68.97,68.98,68.82,68.95,8300.0,54.5869,54.5948,54.4682,54.5711,8300.0
2005-07-12 11:00:00,69.0,69.0,68.88,68.88,3800.0,54.6107,54.6107,54.5157,54.5157,3800.0
2005-07-12 11:05:00,68.9,68.91,68.86,68.9,9400.0,54.5315,54.5394,54.4999,54.5315,9400.0
2005-07-12 11:10:00,68.9,68.92,68.86,68.89,6000.0,54.5315,54.5473,54.4999,54.5236,6000.0
2005-07-12 11:15:00,68.9,68.9,68.84,68.9,5000.0,54.5315,54.5315,54.484,54.5315,5000.0
2005-07-12 11:20:00,68.9,68.94,68.87,68.92,5800.0,54.5315,54.5632,54.5078,54.5473,5800.0
2005-07-12 11:25:00,68.93,68.96,68.75,68.76,13200.0,54.5553,54.579,54.4128,54.4207,13200.0
2005-07-12 11:30:00,68.74,68.84,68.74,68.76,3600.0,54.4049,54.484,54.4049,54.4207,3600.0
2005-07-12 11:35:00,68.74,68.85,68.71,68.85,3300.0,54.4049,54.4919,54.3811,54.4919,3300.0
2005-07-12 11:40:00,68.81,68.81,68.76,68.79,2000.0,54.4603,54.4603,54.4207,54.4445,2000.0
2005-07-12 11:45:00,68.78,68.79,68.53,68.63,18300.0,54.4365,54.4445,54.2387,54.3178,18300.0
2005-07-12 11:50:00,68.64,68.64,68.41,68.51,16300.0,54.3257,54.3257,54.1437,54.2228,16300.0
2005-07-12 11:55:00,68.48,68.49,68.46,68.48,1200.0,54.1991,54.207,54.1833,54.1991,1200.0
2005-07-12 12:00:00,68.48,68.64,68.48,68.64,5400.0,54.1991,54.3257,54.1991,54.3257,5400.0
2005-07-12 12:05:00,68.64,68.82,68.64,68.82,2800.0,54.3257,54.4682,54.3257,54.4682,2800.0
2005-07-12 12:10:00,68.86,68.86,68.75,68.75,2500.0,54.4999,54.4999,54.4128,54.4128,2500.0
2005-07-12 12:15:00,68.76,68.76,68.68,68.75,2200.0,54.4207,54.4207,54.3574,54.4128,2200.0
2005-07-12 12:20:00,68.8,68.81,68.75,68.8,2700.0,54.4524,54.4603,54.4128,54.4524,2700.0
2005-07-12 12:25:00,68.8,68.8,68.67,68.67,2800.0,54.4524,54.4524,54.3495,54.3495,2800.0
2005-07-12 12:30:00,68.64,68.64,68.58,68.63,3900.0,54.3257,54.3257,54.2783,54.3178,3900.0
2005-07-12 12:35:00,68.7,68.77,68.7,68.77,4500.0,54.3732,54.4286,54.3732,54.4286,4500.0
2005-07-12 12:40:00,68.78,68.84,68.78,68.83,4100.0,54.4365,54.484,54.4365,54.4761,4100.0
2005-07-12 12:45:00,68.83,68.85,68.83,68.83,6800.0,54.4761,54.4919,54.4761,54.4761,6800.0
2005-07-12 12:50:00,68.82,68.82,68.7,68.77,3800.0,54.4682,54.4682,54.3732,54.4286,3800.0
2005-07-12 12:55:00,68.77,68.78,68.66,68.74,3800.0,54.4286,54.4365,54.3416,54.4049,3800.0
2005-07-12 13:00:00,68.74,68.75,68.7,68.75,4700.0,54.4049,54.4128,54.3732,54.4128,4700.0
2005-07-12 13:05:00,68.75,68.77,68.71,68.77,9800.0,54.4128,54.4286,54.3811,54.4286,9800.0
2005-07-12 13:10:00,68.76,68.9,68.73,68.9,8100.0,54.4207,54.5315,54.397,54.5315,8100.0
2005-07-12 13:15:00,68.92,68.94,68.89,68.94,4300.0,54.5473,54.5632,54.5236,54.5632,4300.0
2005-07-12 13:20:00,68.94,68.95,68.93,68.93,4500.0,54.5632,54.5711,54.5553,54.5553,4500.0
2005-07-12 13:25:00,68.94,68.97,68.93,68.97,6000.0,54.5632,54.5869,54.5553,54.5869,6000.0
2005-07-12 13:30:00,68.99,69.03,68.88,69.03,4400.0,54.6028,54.6344,54.5157,54.6344,4400.0
2005-07-12 13:35:00,69.03,69.12,68.89,68.91,8800.0,54.6344,54.7056,54.5236,54.5394,8800.0
2005-07-12 13:40:00,68.92,68.92,68.83,68.85,6100.0,54.5473,54.5473,54.4761,54.4919,6100.0
2005-07-12 13:45:00,68.85,68.92,68.84,68.92,4700.0,54.4919,54.5473,54.484,54.5473,4700.0
2005-07-12 13:50:00,68.92,68.98,68.8,68.85,15100.0,54.5473,54.5948,54.4524,54.4919,15100.0
2005-07-12 13:55:00,68.85,68.9,68.81,68.89,7800.0,54.4919,54.5315,54.4603,54.5236,7800.0
2005-07-12 14:00:00,68.88,68.89,68.83,68.86,7700.0,54.5157,54.5236,54.4761,54.4999,7700.0
2005-07-12 14:05:00,68.89,68.89,68.8,68.86,3200.0,54.5236,54.5236,54.4524,54.4999,3200.0
2005-07-12 14:10:00,68.83,68.84,68.75,68.78,5300.0,54.4761,54.484,54.4128,54.4365,5300.0
2005-07-12 14:15:00,68.78,68.82,68.78,68.81,2700.0,54.4365,54.4682,54.4365,54.4603,2700.0
2005-07-12 14:20:00,68.81,68.82,68.81,68.82,4300.0,54.4603,54.4682,54.4603,54.4682,4300.0
2005-07-12 14:25:00,68.82,68.91,68.82,68.87,4600.0,54.4682,54.5394,54.4682,54.5078,4600.0
2005-07-12 14:30:00,68.87,68.87,68.81,68.84,10500.0,54.5078,54.5078,54.4603,54.484,10500.0
2005-07-12 14:35:00,68.84,68.84,68.81,68.81,7000.0,54.484,54.484,54.4603,54.4603,7000.0
2005-07-12 14:40:00,68.81,68.81,68.75,68.76,6600.0,54.4603,54.4603,54.4128,54.4207,6600.0
2005-07-12 14:45:00,68.77,68.78,68.68,68.78,7700.0,54.4286,54.4365,54.3574,54.4365,7700.0
2005-07-12 14:50:00,68.78,68.8,68.77,68.8,3800.0,54.4365,54.4524,54.4286,54.4524,3800.0
2005-07-12 14:55:00,68.79,68.79,68.69,68.75,13600.0,54.4445,54.4445,54.3653,54.4128,13600.0
2005-07-12 15:00:00,68.75,68.81,68.71,68.8,9500.0,54.4128,54.4603,54.3811,54.4524,9500.0
2005-07-12 15:05:00,68.8,68.94,68.8,68.94,7700.0,54.4524,54.5632,54.4524,54.5632,7700.0
2005-07-12 15:10:00,68.94,68.98,68.94,68.95,7500.0,54.5632,54.5948,54.5632,54.5711,7500.0
2005-07-12 15:15:00,68.95,69.06,68.94,69.05,10500.0,54.5711,54.6582,54.5632,54.6502,10500.0
2005-07-12 15:20:00,69.06,69.17,69.01,69.02,10500.0,54.6582,54.7452,54.6186,54.6265,10500.0
2005-07-12 15:25:00,69.03,69.11,69.03,69.11,4600.0,54.6344,54.6977,54.6344,54.6977,4600.0
2005-07-12 15:30:00,69.13,69.14,69.07,69.07,7000.0,54.7136,54.7215,54.6661,54.6661,7000.0
2005-07-12 15:35:00,69.09,69.09,69.02,69.02,27900.0,54.6819,54.6819,54.6265,54.6265,27900.0
2005-07-12 15:40:00,69.02,69.02,68.94,68.96,6300.0,54.6265,54.6265,54.5632,54.579,6300.0
2005-07-12 15:45:00,68.94,68.94,68.76,68.77,4600.0,54.5632,54.5632,54.4207,54.4286,4600.0
2005-07-12 15:50:00,68.77,68.87,68.77,68.82,12100.0,54.4286,54.5078,54.4286,54.4682,12100.0
2005-07-12 15:55:00,68.81,68.81,68.73,68.8,16400.0,54.4603,54.4603,54.397,54.4524,16400.0
2005-07-13 09:35:00,68.9,69.1,68.55,69.02,6200.0,54.5315,54.6898,54.2545,54.6265,6200.0
2005-07-13 09:40:00,69.02,69.07,69.02,69.03,2200.0,54.6265,54.6661,54.6265,54.6344,2200.0
2005-07-13 09:45:00,69.05,69.05,68.94,68.94,800.0,54.6502,54.6502,54.5632,54.5632,800.0
2005-07-13 09:50:00,68.94,68.95,68.74,68.74,2300.0,54.5632,54.5711,54.4049,54.4049,2300.0
2005-07-13 09:55:00,68.72,68.73,68.5,68.64,2500.0,54.3891,54.397,54.2149,54.3257,2500.0
2005-07-13 10:00:00,68.64,68.64,68.6,68.61,1200.0,54.3257,54.3257,54.2941,54.302,1200.0
2005-07-13 10:05:00,68.61,68.7,68.6,68.63,3900.0,54.302,54.3732,54.2941,54.3178,3900.0
2005-07-13 10:10:00,68.63,68.68,68.63,68.66,2900.0,54.3178,54.3574,54.3178,54.3416,2900.0
2005-07-13 10:15:00,68.66,68.69,68.63,68.69,1300.0,54.3416,54.3653,54.3178,54.3653,1300.0
2005-07-13 10:20:00,68.69,68.69,68.48,68.48,1500.0,54.3653,54.3653,54.1991,54.1991,1500.0
2005-07-13 10:25:00,68.62,68.67,68.62,68.63,1500.0,54.3099,54.3495,54.3099,54.3178,1500.0
2005-07-13 10:30:00,68.66,68.66,68.62,68.64,2900.0,54.3416,54.3416,54.3099,54.3257,2900.0
2005-07-13 10:35:00,68.69,68.82,68.48,68.62,7500.0,54.3653,54.4682,54.1991,54.3099,7500.0
2005-07-13 10:40:00,68.6,68.66,68.48,68.48,2900.0,54.2941,54.3416,54.1991,54.1991,2900.0
2005-07-13 10:45:00,68.46,68.56,68.46,68.56,1400.0,54.1833,54.2624,54.1833,54.2624,1400.0
2005-07-13 10:50:00,68.56,68.63,68.56,68.57,1800.0,54.2624,54.3178,54.2624,54.2703,1800.0
2005-07-13 10:55:00,68.6,68.62,68.42,68.42,2800.0,54.2941,54.3099,54.1516,54.1516,2800.0
2005-07-13 11:00:00,68.42,68.53,68.42,68.51,1300.0,54.1516,54.2387,54.1516,54.2228,1300.0
2005-07-13 11:05:00,68.5,68.52,68.44,68.45,4600.0,54.2149,54.2308,54.1674,54.1754,4600.0
2005-07-13 11:10:00,68.45,68.51,68.45,68.51,900.0,54.1754,54.2228,54.1754,54.2228,900.0
2005-07-13 11:15:00,68.51,68.55,68.51,68.55,1200.0,54.2228,54.2545,54.2228,54.2545,1200.0
2005-07-13 11:20:00,68.48,68.52,68.48,68.52,300.0,54.1991,54.2308,54.1991,54.2308,300.0
2005-07-13 11:25:00,68.53,68.57,68.53,68.56,1800.0,54.2387,54.2703,54.2387,54.2624,1800.0
2005-07-13 11:30:00,68.53,68.57,68.53,68.57,1200.0,54.2387,54.2703,54.2387,54.2703,1200.0
2005-07-13 11:35:00,68.58,68.62,68.5,68.5,4400.0,54.2783,54.3099,54.2149,54.2149,4400.0
2005-07-13 11:40:00,68.5,68.51,68.38,68.45,6800.0,54.2149,54.2228,54.12,54.1754,6800.0
2005-07-13 11:45:00,68.5,68.59,68.5,68.57,3000.0,54.2149,54.2862,54.2149,54.2703,3000.0
2005-07-13 11:50:00,68.56,68.56,68.54,68.54,1800.0,54.2624,54.2624,54.2466,54.2466,1800.0
2005-07-13 11:55:00,68.54,68.54,68.54,68.54,300.0,54.2466,54.2466,54.2466,54.2466,300.0
2005-07-13 12:00:00,68.54,68.55,68.5,68.51,700.0,54.2466,54.2545,54.2149,54.2228,700.0
2005-07-13 12:05:00,68.53,68.53,68.49,68.5,2100.0,54.2387,54.2387,54.207,54.2149,2100.0
2005-07-13 12:10:00,68.49,68.5,68.48,68.49,2300.0,54.207,54.2149,54.1991,54.207,2300.0
2005-07-13 12:15:00,68.5,68.5,68.48,68.48,1800.0,54.2149,54.2149,54.1991,54.1991,1800.0
2005-07-13 12:20:00,68.49,68.5,68.46,68.46,3900.0,54.207,54.2149,54.1833,54.1833,3900.0
2005-07-13 12:25:00,68.47,68.47,68.46,68.46,300.0,54.1912,54.1912,54.1833,54.1833,300.0
2005-07-13 12:30:00,68.46,68.53,68.45,68.52,3700.0,54.1833,54.2387,54.1754,54.2308,3700.0
2005-07-13 12:35:00,68.53,68.55,68.49,68.49,1000.0,54.2387,54.2545,54.207,54.207,1000.0
2005-07-13 12:40:00,68.49,68.49,68.49,68.49,500.0,54.207,54.207,54.207,54.207,500.0
2005-07-13 12:45:00,68.48,68.51,68.48,68.5,2600.0,54.1991,54.2228,54.1991,54.2149,2600.0
2005-07-13 12:50:00,68.49,68.49,68.49,68.49,100.0,54.207,54.207,54.207,54.207,100.0
2005-07-13 12:55:00,68.47,68.48,68.47,68.48,800.0,54.1912,54.1991,54.1912,54.1991,800.0
2005-07-13 13:00:00,68.49,68.59,68.48,68.57,2800.0,54.207,54.2862,54.1991,54.2703,2800.0
2005-07-13 13:05:00,68.57,68.6,68.57,68.6,1900.0,54.2703,54.2941,54.2703,54.2941,1900.0
2005-07-13 13:10:00,68.6,68.61,68.58,68.59,5900.0,54.2941,54.302,54.2783,54.2862,5900.0
2005-07-13 13:15:00,68.58,68.58,68.56,68.57,1500.0,54.2783,54.2783,54.2624,54.2703,1500.0
2005-07-13 13:20:00,68.57,68.57,68.54,68.56,2100.0,54.2703,54.2703,54.2466,54.2624,2100.0
2005-07-13 13:25:00,68.56,68.57,68.55,68.57,2100.0,54.2624,54.2703,54.2545,54.2703,2100.0
2005-07-13 13:30:00,68.56,68.61,68.56,68.61,5000.0,54.2624,54.302,54.2624,54.302,5000.0
2005-07-13 13:35:00,68.65,68.66,68.62,68.66,1500.0,54.3337,54.3416,54.3099,54.3416,1500.0
2005-07-13 13:40:00,68.66,68.66,68.65,68.65,200.0,54.3416,54.3416,54.3337,54.3337,200.0
2005-07-13 13:45:00,68.65,68.68,68.6,68.6,5500.0,54.3337,54.3574,54.2941,54.2941,5500.0
2005-07-13 13:50:00,68.61,68.61,68.55,68.6,3300.0,54.302,54.302,54.2545,54.2941,3300.0
2005-07-13 13:55:00,68.62,68.64,68.6,68.61,400.0,54.3099,54.3257,54.2941,54.302,400.0
2005-07-13 14:00:00,68.61,68.73,68.61,68.73,1900.0,54.302,54.397,54.302,54.397,1900.0
2005-07-13 14:05:00,68.71,68.71,68.67,68.68,900.0,54.3811,54.3811,54.3495,54.3574,900.0
2005-07-13 14:10:00,68.68,68.74,68.68,68.74,2000.0,54.3574,54.4049,54.3574,54.4049,2000.0
2005-07-13 14:15:00,68.73,68.78,68.73,68.78,8100.0,54.397,54.4365,54.397,54.4365,8100.0
2005-07-13 14:20:00,68.78,68.81,68.77,68.77,3600.0,54.4365,54.4603,54.4286,54.4286,3600.0
2005-07-13 14:25:00,68.76,68.78,68.76,68.78,2900.0,54.4207,54.4365,54.4207,54.4365,2900.0
2005-07-13 14:30:00,68.78,68.89,68.75,68.88,56000.0,54.4365,54.5236,54.4128,54.5157,56000.0
2005-07-13 14:35:00,68.86,68.86,68.79,68.79,4000.0,54.4999,54.4999,54.4445,54.4445,4000.0
2005-07-13 14:40:00,68.79,68.8,68.79,68.79,6700.0,54.4445,54.4524,54.4445,54.4445,6700.0
2005-07-13 14:45:00,68.79,68.79,68.78,68.79,4300.0,54.4445,54.4445,54.4365,54.4445,4300.0
2005-07-13 14:50:00,68.81,68.81,68.81,68.81,4600.0,54.4603,54.4603,54.4603,54.4603,4600.0
2005-07-13 14:55:00,68.8,68.8,68.78,68.78,2600.0,54.4524,54.4524,54.4365,54.4365,2600.0
2005-07-13 15:00:00,68.78,68.79,68.77,68.78,4300.0,54.4365,54.4445,54.4286,54.4365,4300.0
2005-07-13 15:05:00,68.77,68.78,68.75,68.78,3500.0,54.4286,54.4365,54.4128,54.4365,3500.0
2005-07-13 15:10:00,68.79,68.8,68.79,68.79,2600.0,54.4445,54.4524,54.4445,54.4445,2600.0
2005-07-13 15:15:00,68.79,68.8,68.79,68.79,8000.0,54.4445,54.4524,54.4445,54.4445,8000.0
2005-07-13 15:20:00,68.78,68.78,68.76,68.76,1900.0,54.4365,54.4365,54.4207,54.4207,1900.0
2005-07-13 15:25:00,68.76,68.79,68.76,68.79,4600.0,54.4207,54.4445,54.4207,54.4445,4600.0
2005-07-13 15:30:00,68.8,68.81,68.72,68.74,6800.0,54.4524,54.4603,54.3891,54.4049,6800.0
2005-07-13 15:35:00,68.71,68.74,68.7,68.74,1800.0,54.3811,54.4049,54.3732,54.4049,1800.0
2005-07-13 15:40:00,68.74,68.79,68.74,68.78,3400.0,54.4049,54.4445,54.4049,54.4365,3400.0
2005-07-13 15:45:00,68.75,68.75,68.51,68.51,7200.0,54.4128,54.4128,54.2228,54.2228,7200.0
2005-07-13 15:50:00,68.51,68.54,68.49,68.51,15400.0,54.2228,54.2466,54.207,54.2228,15400.0
2005-07-13 15:55:00,68.53,68.65,68.52,68.65,7000.0,54.2387,54.3337,54.2308,54.3337,7000.0
2005-07-14 09:35:00,69.0,69.5,69.0,69.5,6600.0,54.6107,55.0064,54.6107,55.0064,6600.0
2005-07-14 09:40:00,69.44,69.44,69.33,69.33,5000.0,54.9589,54.9589,54.8718,54.8718,5000.0
2005-07-14 09:45:00,69.34,69.34,68.99,69.0,4300.0,54.8798,54.8798,54.6028,54.6107,4300.0
2005-07-14 09:50:00,68.93,68.94,68.81,68.93,4800.0,54.5553,54.5632,54.4603,54.5553,4800.0
2005-07-14 09:55:00,68.98,68.99,68.73,68.73,4000.0,54.5948,54.6028,54.397,54.397,4000.0
2005-07-14 10:00:00,68.72,68.74,68.63,68.63,6700.0,54.3891,54.4049,54.3178,54.3178,6700.0
2005-07-14 10:05:00,68.64,68.64,68.57,68.57,4800.0,54.3257,54.3257,54.2703,54.2703,4800.0
2005-07-14 10:10:00,68.56,68.57,68.47,68.48,3600.0,54.2624,54.2703,54.1912,54.1991,3600.0
2005-07-14 10:15:00,68.46,68.5,68.45,68.5,4600.0,54.1833,54.2149,54.1754,54.2149,4600.0
2005-07-14 10:20:00,68.5,68.5,68.47,68.49,4000.0,54.2149,54.2149,54.1912,54.207,4000.0
2005-07-14 10:25:00,68.49,68.49,68.28,68.28,3700.0,54.207,54.207,54.0408,54.0408,3700.0
2005-07-14 10:30:00,68.3,68.35,68.29,68.34,5500.0,54.0566,54.0962,54.0487,54.0883,5500.0
2005-07-14 10:35:00,68.3,68.3,68.07,68.08,2100.0,54.0566,54.0566,53.8746,53.8825,2100.0
2005-07-14 10:40:00,68.07,68.08,68.0,68.08,1700.0,53.8746,53.8825,53.8192,53.8825,1700.0
2005-07-14 10:45:00,68.04,68.04,67.95,67.99,4500.0,53.8509,53.8509,53.7796,53.8113,4500.0
2005-07-14 10:50:00,68.0,68.1,67.97,68.08,3100.0,53.8192,53.8984,53.7955,53.8825,3100.0
2005-07-14 10:55:00,68.08,68.31,68.05,68.31,3300.0,53.8825,54.0646,53.8588,54.0646,3300.0
2005-07-14 11:00:00,68.35,68.35,68.32,68.34,11400.0,54.0962,54.0962,54.0725,54.0883,11400.0
2005-07-14 11:05:00,68.33,68.35,68.32,68.35,5500.0,54.0804,54.0962,54.0725,54.0962,5500.0
2005-07-14 11:10:00,68.35,68.35,68.3,68.32,2200.0,54.0962,54.0962,54.0566,54.0725,2200.0
2005-07-14 11:15:00,68.32,68.35,68.32,68.34,1700.0,54.0725,54.0962,54.0725,54.0883,1700.0
2005-07-14 11:20:00,68.33,68.33,68.28,68.29,1100.0,54.0804,54.0804,54.0408,54.0487,1100.0
2005-07-14 11:25:00,68.24,68.24,68.18,68.23,600.0,54.0092,54.0092,53.9617,54.0012,600.0
2005-07-14 11:30:00,68.23,68.23,68.18,68.2,1100.0,54.0012,54.0012,53.9617,53.9775,1100.0
2005-07-14 11:35:00,68.18,68.25,68.17,68.2,2700.0,53.9617,54.0171,53.9538,53.9775,2700.0
2005-07-14 11:40:00,68.2,68.21,68.14,68.21,3800.0,53.9775,53.9854,53.93,53.9854,3800.0
2005-07-14 11:45:00,68.19,68.19,68.13,68.13,3500.0,53.9696,53.9696,53.9221,53.9221,3500.0
2005-07-14 11:50:00,68.13,68.16,68.05,68.11,3900.0,53.9221,53.9458,53.8588,53.9063,3900.0
2005-07-14 11:55:00,68.11,68.12,67.99,68.0,7000.0,53.9063,53.9142,53.8113,53.8192,7000.0
2005-07-14 12:00:00,68.0,68.13,68.0,68.06,5900.0,53.8192,53.9221,53.8192,53.8667,5900.0
2005-07-14 12:05:00,68.11,68.14,68.11,68.14,3200.0,53.9063,53.93,53.9063,53.93,3200.0
2005-07-14 12:10:00,68.11,68.18,68.11,68.17,1000.0,53.9063,53.9617,53.9063,53.9538,1000.0
2005-07-14 12:15:00,68.17,68.17,68.09,68.1,1000.0,53.9538,53.9538,53.8904,53.8984,1000.0
2005-07-14 12:20:00,68.09,68.15,68.09,68.15,1200.0,53.8904,53.9379,53.8904,53.9379,1200.0
2005-07-14 12:25:00,68.13,68.14,68.03,68.03,2800.0,53.9221,53.93,53.8429,53.8429,2800.0
2005-07-14 12:30:00,68.04,68.07,68.0,68.07,2600.0,53.8509,53.8746,53.8192,53.8746,2600.0
2005-07-14 12:35:00,68.08,68.13,68.07,68.13,2300.0,53.8825,53.9221,53.8746,53.9221,2300.0
2005-07-14 12:40:00,68.15,68.15,68.06,68.06,3000.0,53.9379,53.9379,53.8667,53.8667,3000.0
2005-07-14 12:45:00,68.09,68.11,68.08,68.11,1300.0,53.8904,53.9063,53.8825,53.9063,1300.0
2005-07-14 12:50:00,68.11,68.15,68.1,68.15,2900.0,53.9063,53.9379,53.8984,53.9379,2900.0
2005-07-14 12:55:00,68.14,68.14,68.13,68.13,500.0,53.93,53.93,53.9221,53.9221,500.0
2005-07-14 13:00:00,68.13,68.13,68.11,68.13,2800.0,53.9221,53.9221,53.9063,53.9221,2800.0
2005-07-14 13:05:00,68.15,68.18,68.12,68.13,13900.0,53.9379,53.9617,53.9142,53.9221,13900.0
2005-07-14 13:10:00,68.16,68.25,68.11,68.19,9100.0,53.9458,54.0171,53.9063,53.9696,9100.0
2005-07-14 13:15:00,68.25,68.42,68.25,68.41,4700.0,54.0171,54.1516,54.0171,54.1437,4700.0
2005-07-14 13:20:00,68.46,68.46,68.39,68.39,4600.0,54.1833,54.1833,54.1279,54.1279,4600.0
2005-07-14 13:25:00,68.39,68.4,68.37,68.37,1300.0,54.1279,54.1358,54.112,54.112,1300.0
2005-07-14 13:30:00,68.37,68.37,68.32,68.32,1600.0,54.112,54.112,54.0725,54.0725,1600.0
2005-07-14 13:35:00,68.32,68.32,68.18,68.19,5800.0,54.0725,54.0725,53.9617,53.9696,5800.0
2005-07-14 13:40:00,68.22,68.22,68.22,68.22,700.0,53.9933,53.9933,53.9933,53.9933,700.0
2005-07-14 13:45:00,68.17,68.24,68.16,68.18,3000.0,53.9538,54.0092,53.9458,53.9617,3000.0
2005-07-14 13:50:00,68.18,68.23,68.18,68.18,3700.0,53.9617,54.0012,53.9617,53.9617,3700.0
2005-07-14 13:55:00,68.19,68.19,68.1,68.14,1300.0,53.9696,53.9696,53.8984,53.93,1300.0
2005-07-14 14:00:00,68.13,68.31,68.13,68.31,3500.0,53.9221,54.0646,53.9221,54.0646,3500.0
2005-07-14 14:05:00,68.31,68.31,68.25,68.25,1800.0,54.0646,54.0646,54.0171,54.0171,1800.0
2005-07-14 14:10:00,68.23,68.24,68.23,68.24,700.0,54.0012,54.0092,54.0012,54.0092,700.0
2005-07-14 14:15:00,68.16,68.26,68.16,68.26,2400.0,53.9458,54.025,53.9458,54.025,2400.0
2005-07-14 14:20:00,68.25,68.29,68.24,68.29,2600.0,54.0171,54.0487,54.0092,54.0487,2600.0
2005-07-14 14:25:00,68.3,68.3,68.25,68.25,1100.0,54.0566,54.0566,54.0171,54.0171,1100.0
2005-07-14 14:30:00,68.26,68.26,68.22,68.22,2300.0,54.025,54.025,53.9933,53.9933,2300.0
2005-07-14 14:35:00,68.22,68.27,68.22,68.24,1500.0,53.9933,54.0329,53.9933,54.0092,1500.0
2005-07-14 14:40:00,68.25,68.28,68.25,68.28,2100.0,54.0171,54.0408,54.0171,54.0408,2100.0
2005-07-14 14:45:00,68.29,68.36,68.29,68.33,2700.0,54.0487,54.1041,54.0487,54.0804,2700.0
2005-07-14 14:50:00,68.33,68.33,68.28,68.28,3200.0,54.0804,54.0804,54.0408,54.0408,3200.0
2005-07-14 14:55:00,68.29,68.32,68.28,68.32,4200.0,54.0487,54.0725,54.0408,54.0725,4200.0
2005-07-14 15:00:00,68.32,68.39,68.3,68.39,2600.0,54.0725,54.1279,54.0566,54.1279,2600.0
2005-07-14 15:05:00,68.34,68.39,68.32,68.39,23800.0,54.0883,54.1279,54.0725,54.1279,23800.0
2005-07-14 15:10:00,68.38,68.39,68.36,68.38,5400.0,54.12,54.1279,54.1041,54.12,5400.0
2005-07-14 15:15:00,68.38,68.38,68.36,68.36,4800.0,54.12,54.12,54.1041,54.1041,4800.0
2005-07-14 15:20:00,68.37,68.39,68.37,68.39,1400.0,54.112,54.1279,54.112,54.1279,1400.0
2005-07-14 15:25:00,68.39,68.48,68.36,68.48,10100.0,54.1279,54.1991,54.1041,54.1991,10100.0
2005-07-14 15:30:00,68.48,68.51,68.48,68.48,6000.0,54.1991,54.2228,54.1991,54.1991,6000.0
2005-07-14 15:35:00,68.49,68.5,68.49,68.5,900.0,54.207,54.2149,54.207,54.2149,900.0
2005-07-14 15:40:00,68.49,68.52,68.46,68.48,7200.0,54.207,54.2308,54.1833,54.1991,7200.0
2005-07-14 15:45:00,68.45,68.49,68.37,68.47,4200.0,54.1754,54.207,54.112,54.1912,4200.0
2005-07-14 15:50:00,68.49,68.49,68.47,68.47,7700.0,54.207,54.207,54.1912,54.1912,7700.0
2005-07-14 15:55:00,68.42,68.49,68.41,68.49,8300.0,54.1516,54.207,54.1437,54.207,8300.0
2005-07-15 09:35:00,68.3,68.42,68.3,68.42,2200.0,54.0566,54.1516,54.0566,54.1516,2200.0
2005-07-15 09:40:00,68.51,68.53,68.36,68.36,2900.0,54.2228,54.2387,54.1041,54.1041,2900.0
2005-07-15 09:45:00,68.42,68.49,68.35,68.42,2600.0,54.1516,54.207,54.0962,54.1516,2600.0
2005-07-15 09:50:00,68.43,68.43,68.36,68.36,4000.0,54.1595,54.1595,54.1041,54.1041,4000.0
2005-07-15 09:55:00,68.43,68.43,68.38,68.43,1800.0,54.1595,54.1595,54.12,54.1595,1800.0
2005-07-15 10:00:00,68.54,68.6,68.43,68.43,2500.0,54.2466,54.2941,54.1595,54.1595,2500.0
2005-07-15 10:05:00,68.37,68.37,68.34,68.36,5100.0,54.112,54.112,54.0883,54.1041,5100.0
2005-07-15 10:10:00,68.35,68.35,68.11,68.11,1500.0,54.0962,54.0962,53.9063,53.9063,1500.0
2005-07-15 10:15:00,68.16,68.22,68.16,68.22,800.0,53.9458,53.9933,53.9458,53.9933,800.0
2005-07-15 10:20:00,68.21,68.21,68.15,68.2,900.0,53.9854,53.9854,53.9379,53.9775,900.0
2005-07-15 10:25:00,68.1,68.23,68.08,68.23,3800.0,53.8984,54.0012,53.8825,54.0012,3800.0
2005-07-15 10:30:00,68.16,68.23,68.16,68.23,500.0,53.9458,54.0012,53.9458,54.0012,500.0
2005-07-15 10:35:00,68.23,68.42,68.23,68.42,3900.0,54.0012,54.1516,54.0012,54.1516,3900.0
2005-07-15 10:40:00,68.4,68.4,68.3,68.3,2800.0,54.1358,54.1358,54.0566,54.0566,2800.0
2005-07-15 10:45:00,68.3,68.35,68.29,68.35,2700.0,54.0566,54.0962,54.0487,54.0962,2700.0
2005-07-15 10:50:00,68.35,68.37,68.35,68.37,1100.0,54.0962,54.112,54.0962,54.112,1100.0
2005-07-15 10:55:00,68.28,68.33,68.28,68.33,600.0,54.0408,54.0804,54.0408,54.0804,600.0
2005-07-15 11:00:00,68.38,68.38,68.3,68.38,2000.0,54.12,54.12,54.0566,54.12,2000.0
2005-07-15 11:05:00,68.39,68.4,68.38,68.4,1300.0,54.1279,54.1358,54.12,54.1358,1300.0
2005-07-15 11:10:00,68.4,68.4,68.39,68.39,500.0,54.1358,54.1358,54.1279,54.1279,500.0
2005-07-15 11:15:00,68.36,68.36,68.33,68.33,2800.0,54.1041,54.1041,54.0804,54.0804,2800.0
2005-07-15 11:20:00,68.33,68.35,68.27,68.33,1700.0,54.0804,54.0962,54.0329,54.0804,1700.0
2005-07-15 11:25:00,68.32,68.32,68.3,68.32,1000.0,54.0725,54.0725,54.0566,54.0725,1000.0
2005-07-15 11:30:00,68.34,68.34,68.25,68.26,1200.0,54.0883,54.0883,54.0171,54.025,1200.0
2005-07-15 11:35:00,68.26,68.3,68.25,68.3,1600.0,54.025,54.0566,54.0171,54.0566,1600.0
2005-07-15 11:40:00,68.3,68.31,68.3,68.31,3800.0,54.0566,54.0646,54.0566,54.0646,3800.0
2005-07-15 11:45:00,68.31,68.33,68.28,68.33,1400.0,54.0646,54.0804,54.0408,54.0804,1400.0
2005-07-15 11:50:00,68.31,68.31,68.31,68.31,600.0,54.0646,54.0646,54.0646,54.0646,600.0
2005-07-15 11:55:00,68.3,68.3,68.29,68.29,700.0,54.0566,54.0566,54.0487,54.0487,700.0
2005-07-15 12:00:00,68.26,68.29,68.26,68.28,700.0,54.025,54.0487,54.025,54.0408,700.0
2005-07-15 12:05:00,68.28,68.28,68.28,68.28,700.0,54.0408,54.0408,54.0408,54.0408,700.0
2005-07-15 12:10:00,68.28,68.28,68.23,68.23,900.0,54.0408,54.0408,54.0012,54.0012,900.0
2005-07-15 12:15:00,68.23,68.23,68.19,68.19,2100.0,54.0012,54.0012,53.9696,53.9696,2100.0
2005-07-15 12:20:00,68.19,68.19,68.18,68.19,2800.0,53.9696,53.9696,53.9617,53.9696,2800.0
2005-07-15 12:25:00,68.13,68.14,68.11,68.14,2500.0,53.9221,53.93,53.9063,53.93,2500.0
2005-07-15 12:30:00,68.16,68.23,68.16,68.17,1700.0,53.9458,54.0012,53.9458,53.9538,1700.0
2005-07-15 12:35:00,68.18,68.23,68.15,68.15,1800.0,53.9617,54.0012,53.9379,53.9379,1800.0
2005-07-15 12:40:00,68.18,68.23,68.18,68.23,600.0,53.9617,54.0012,53.9617,54.0012,600.0
2005-07-15 12:45:00,68.2,68.31,68.19,68.31,2500.0,53.9775,54.0646,53.9696,54.0646,2500.0
2005-07-15 12:50:00,68.28,68.28,68.28,68.28,2200.0,54.0408,54.0408,54.0408,54.0408,2200.0
2005-07-15 12:55:00,68.32,68.34,68.29,68.31,2600.0,54.0725,54.0883,54.0487,54.0646,2600.0
2005-07-15 13:00:00,68.3,68.38,68.3,68.38,2200.0,54.0566,54.12,54.0566,54.12,2200.0
2005-07-15 13:05:00,68.35,68.35,68.17,68.18,7500.0,54.0962,54.0962,53.9538,53.9617,7500.0
2005-07-15 13:10:00,68.18,68.38,68.18,68.34,5600.0,53.9617,54.12,53.9617,54.0883,5600.0
2005-07-15 13:15:00,68.34,68.34,68.29,68.29,2500.0,54.0883,54.0883,54.0487,54.0487,2500.0
2005-07-15 13:20:00,68.29,68.33,68.29,68.33,200.0,54.0487,54.0804,54.0487,54.0804,200.0
2005-07-15 13:25:00,68.29,68.32,68.21,68.3,22200.0,54.0487,54.0725,53.9854,54.0566,22200.0
2005-07-15 13:30:00,68.3,68.35,68.3,68.32,5500.0,54.0566,54.0962,54.0566,54.0725,5500.0
2005-07-15 13:35:00,68.32,68.35,68.3,68.3,5400.0,54.0725,54.0962,54.0566,54.0566,5400.0
2005-07-15 13:40:00,68.29,68.38,68.29,68.38,4300.0,54.0487,54.12,54.0487,54.12,4300.0
2005-07-15 13:45:00,68.37,68.38,68.37,68.38,6800.0,54.112,54.12,54.112,54.12,6800.0
2005-07-15 13:50:00,68.38,68.39,68.35,68.39,4700.0,54.12,54.1279,54.0962,54.1279,4700.0
2005-07-15 13:55:00,68.39,68.39,68.37,68.37,3100.0,54.1279,54.1279,54.112,54.112,3100.0
2005-07-15 14:00:00,68.37,68.4,68.35,68.4,12300.0,54.112,54.1358,54.0962,54.1358,12300.0
2005-07-15 14:05:00,68.39,68.39,68.32,68.33,5300.0,54.1279,54.1279,54.0725,54.0804,5300.0
2005-07-15 14:10:00,68.33,68.33,68.33,68.33,4000.0,54.0804,54.0804,54.0804,54.0804,4000.0
2005-07-15 14:15:00,68.33,68.37,68.33,68.37,2400.0,54.0804,54.112,54.0804,54.112,2400.0
2005-07-15 14:20:00,68.36,68.37,68.35,68.36,3400.0,54.1041,54.112,54.0962,54.1041,3400.0
2005-07-15 14:25:00,68.35,68.36,68.34,68.35,2500.0,54.0962,54.1041,54.0883,54.0962,2500.0
2005-07-15 14:30:00,68.36,68.36,68.34,68.34,4900.0,54.1041,54.1041,54.0883,54.0883,4900.0
2005-07-15 14:35:00,68.35,68.35,68.34,68.34,2100.0,54.0962,54.0962,54.0883,54.0883,2100.0
2005-07-15 14:40:00,68.33,68.33,68.3,68.32,5100.0,54.0804,54.0804,54.0566,54.0725,5100.0
2005-07-15 14:45:00,68.33,68.33,68.28,68.29,1900.0,54.0804,54.0804,54.0408,54.0487,1900.0
2005-07-15 14:50:00,68.29,68.35,68.29,68.35,2700.0,54.0487,54.0962,54.0487,54.0962,2700.0
2005-07-15 14:55:00,68.3,68.39,68.3,68.39,3900.0,54.0566,54.1279,54.0566,54.1279,3900.0
2005-07-15 15:00:00,68.41,68.41,68.35,68.36,5300.0,54.1437,54.1437,54.0962,54.1041,5300.0
2005-07-15 15:05:00,68.36,68.37,68.35,68.36,2800.0,54.1041,54.112,54.0962,54.1041,2800.0
2005-07-15 15:10:00,68.35,68.36,68.22,68.26,5500.0,54.0962,54.1041,53.9933,54.025,5500.0
2005-07-15 15:15:00,68.19,68.23,68.18,68.22,5100.0,53.9696,54.0012,53.9617,53.9933,5100.0
2005-07-15 15:20:00,68.21,68.26,68.21,68.25,4500.0,53.9854,54.025,53.9854,54.0171,4500.0
2005-07-15 15:25:00,68.26,68.26,68.24,68.24,4700.0,54.025,54.025,54.0092,54.0092,4700.0
2005-07-15 15:30:00,68.23,68.23,68.14,68.15,7900.0,54.0012,54.0012,53.93,53.9379,7900.0
2005-07-15 15:35:00,68.15,68.15,68.09,68.1,7500.0,53.9379,53.9379,53.8904,53.8984,7500.0
2005-07-15 15:40:00,68.11,68.17,68.1,68.14,7300.0,53.9063,53.9538,53.8984,53.93,7300.0
2005-07-15 15:45:00,68.14,68.14,68.1,68.11,13400.0,53.93,53.93,53.8984,53.9063,13400.0
2005-07-15 15:50:00,68.13,68.15,68.09,68.13,21100.0,53.9221,53.9379,53.8904,53.9221,21100.0
2005-07-15 15:55:00,68.13,68.16,68.11,68.15,9200.0,53.9221,53.9458,53.9063,53.9379,9200.0
2005-07-18 09:30:00,68.25,68.5,68.0,68.49,2900.0,54.0171,54.2149,53.8192,54.207,2900.0
2005-07-18 09:35:00,68.55,68.6,68.5,68.6,1700.0,54.2545,54.2941,54.2149,54.2941,1700.0
2005-07-18 09:40:00,68.6,68.6,68.43,68.43,8700.0,54.2941,54.2941,54.1595,54.1595,8700.0
2005-07-18 09:45:00,68.43,68.45,68.36,68.38,7400.0,54.1595,54.1754,54.1041,54.12,7400.0
2005-07-18 09:50:00,68.37,68.37,68.33,68.36,4000.0,54.112,54.112,54.0804,54.1041,4000.0
2005-07-18 09:55:00,68.36,68.37,68.35,68.35,2300.0,54.1041,54.112,54.0962,54.0962,2300.0
2005-07-18 10:00:00,68.36,68.36,68.28,68.28,10800.0,54.1041,54.1041,54.0408,54.0408,10800.0
2005-07-18 10:05:00,68.28,68.3,68.25,68.28,7400.0,54.0408,54.0566,54.0171,54.0408,7400.0
2005-07-18 10:10:00,68.3,68.37,68.3,68.32,6000.0,54.0566,54.112,54.0566,54.0725,6000.0
2005-07-18 10:15:00,68.33,68.42,68.33,68.4,6000.0,54.0804,54.1516,54.0804,54.1358,6000.0
2005-07-18 10:20:00,68.4,68.47,68.4,68.45,900.0,54.1358,54.1912,54.1358,54.1754,900.0
2005-07-18 10:25:00,68.45,68.5,68.45,68.46,6900.0,54.1754,54.2149,54.1754,54.1833,6900.0
2005-07-18 10:30:00,68.46,68.46,68.43,68.43,4600.0,54.1833,54.1833,54.1595,54.1595,4600.0
2005-07-18 10:35:00,68.43,68.49,68.4,68.46,5300.0,54.1595,54.207,54.1358,54.1833,5300.0
2005-07-18 10:40:00,68.48,68.56,68.48,68.51,2800.0,54.1991,54.2624,54.1991,54.2228,2800.0
2005-07-18 10:45:00,68.49,68.5,68.48,68.49,10600.0,54.207,54.2149,54.1991,54.207,10600.0
2005-07-18 10:50:00,68.48,68.48,68.43,68.43,5900.0,54.1991,54.1991,54.1595,54.1595,5900.0
2005-07-18 10:55:00,68.44,68.44,68.42,68.42,28800.0,54.1674,54.1674,54.1516,54.1516,28800.0
2005-07-18 11:00:00,68.41,68.41,68.39,68.39,1600.0,54.1437,54.1437,54.1279,54.1279,1600.0
2005-07-18 11:05:00,68.4,68.4,68.35,68.4,19100.0,54.1358,54.1358,54.0962,54.1358,19100.0
2005-07-18 11:10:00,68.4,68.41,68.38,68.39,4000.0,54.1358,54.1437,54.12,54.1279,4000.0
2005-07-18 11:15:00,68.41,68.45,68.4,68.43,11600.0,54.1437,54.1754,54.1358,54.1595,11600.0
2005-07-18 11:20:00,68.42,68.44,68.42,68.44,1700.0,54.1516,54.1674,54.1516,54.1674,1700.0
2005-07-18 11:25:00,68.44,68.44,68.41,68.41,3500.0,54.1674,54.1674,54.1437,54.1437,3500.0
2005-07-18 11:30:00,68.41,68.42,68.4,68.4,30900.0,54.1437,54.1516,54.1358,54.1358,30900.0
2005-07-18 11:35:00,68.43,68.51,68.43,68.51,8800.0,54.1595,54.2228,54.1595,54.2228,8800.0
2005-07-18 11:40:00,68.53,68.55,68.52,68.54,2700.0,54.2387,54.2545,54.2308,54.2466,2700.0
2005-07-18 11:45:00,68.54,68.54,68.5,68.53,7800.0,54.2466,54.2466,54.2149,54.2387,7800.0
2005-07-18 11:50:00,68.52,68.53,68.51,68.52,2000.0,54.2308,54.2387,54.2228,54.2308,2000.0
2005-07-18 11:55:00,68.52,68.52,68.5,68.5,3500.0,54.2308,54.2308,54.2149,54.2149,3500.0
2005-07-18 12:00:00,68.49,68.54,68.48,68.54,7700.0,54.207,54.2466,54.1991,54.2466,7700.0
2005-07-18 12:05:00,68.56,68.58,68.5,68.52,16800.0,54.2624,54.2783,54.2149,54.2308,16800.0
2005-07-18 12:10:00,68.52,68.57,68.51,68.51,2700.0,54.2308,54.2703,54.2228,54.2228,2700.0
2005-07-18 12:15:00,68.52,68.56,68.52,68.52,2600.0,54.2308,54.2624,54.2308,54.2308,2600.0
2005-07-18 12:20:00,68.54,68.63,68.54,68.63,8400.0,54.2466,54.3178,54.2466,54.3178,8400.0
2005-07-18 12:25:00,68.67,68.73,68.65,68.65,3300.0,54.3495,54.397,54.3337,54.3337,3300.0
2005-07-18 12:30:00,68.61,68.61,68.58,68.58,1700.0,54.302,54.302,54.2783,54.2783,1700.0
2005-07-18 12:35:00,68.58,68.58,68.55,68.56,7400.0,54.2783,54.2783,54.2545,54.2624,7400.0
2005-07-18 12:40:00,68.56,68.56,68.55,68.56,6200.0,54.2624,54.2624,54.2545,54.2624,6200.0
2005-07-18 12:45:00,68.55,68.56,68.55,68.55,6100.0,54.2545,54.2624,54.2545,54.2545,6100.0
2005-07-18 12:50:00,68.54,68.55,68.53,68.55,12700.0,54.2466,54.2545,54.2387,54.2545,12700.0
2005-07-18 12:55:00,68.55,68.55,68.54,68.55,1600.0,54.2545,54.2545,54.2466,54.2545,1600.0
2005-07-18 13:00:00,68.54,68.55,68.54,68.55,500.0,54.2466,54.2545,54.2466,54.2545,500.0
2005-07-18 13:05:00,68.55,68.55,68.51,68.51,4300.0,54.2545,54.2545,54.2228,54.2228,4300.0
2005-07-18 13:10:00,68.52,68.53,68.51,68.51,800.0,54.2308,54.2387,54.2228,54.2228,800.0
2005-07-18 13:15:00,68.51,68.53,68.51,68.53,4400.0,54.2228,54.2387,54.2228,54.2387,4400.0
2005-07-18 13:20:00,68.53,68.54,68.52,68.54,2000.0,54.2387,54.2466,54.2308,54.2466,2000.0
2005-07-18 13:25:00,68.53,68.55,68.53,68.55,1300.0,54.2387,54.2545,54.2387,54.2545,1300.0
2005-07-18 13:30:00,68.55,68.57,68.55,68.57,1600.0,54.2545,54.2703,54.2545,54.2703,1600.0
2005-07-18 13:35:00,68.58,68.7,68.58,68.67,2800.0,54.2783,54.3732,54.2783,54.3495,2800.0
2005-07-18 13:40:00,68.67,68.7,68.67,68.68,10100.0,54.3495,54.3732,54.3495,54.3574,10100.0
2005-07-18 13:45:00,68.69,68.7,68.68,68.69,10400.0,54.3653,54.3732,54.3574,54.3653,10400.0
2005-07-18 13:50:00,68.69,68.7,68.69,68.7,3300.0,54.3653,54.3732,54.3653,54.3732,3300.0
2005-07-18 13:55:00,68.7,68.71,68.7,68.71,3400.0,54.3732,54.3811,54.3732,54.3811,3400.0
2005-07-18 14:00:00,68.72,68.72,68.7,68.72,7400.0,54.3891,54.3891,54.3732,54.3891,7400.0
2005-07-18 14:05:00,68.7,68.73,68.7,68.72,2800.0,54.3732,54.397,54.3732,54.3891,2800.0
2005-07-18 14:10:00,68.73,68.73,68.72,68.73,3000.0,54.397,54.397,54.3891,54.397,3000.0
2005-07-18 14:15:00,68.72,68.72,68.7,68.7,2900.0,54.3891,54.3891,54.3732,54.3732,2900.0
2005-07-18 14:20:00,68.7,68.74,68.69,68.74,3500.0,54.3732,54.4049,54.3653,54.4049,3500.0
2005-07-18 14:25:00,68.74,68.83,68.74,68.83,6600.0,54.4049,54.4761,54.4049,54.4761,6600.0
2005-07-18 14:30:00,68.83,68.83,68.7,68.72,6800.0,54.4761,54.4761,54.3732,54.3891,6800.0
2005-07-18 14:35:00,68.72,68.73,68.72,68.72,3900.0,54.3891,54.397,54.3891,54.3891,3900.0
2005-07-18 14:40:00,68.72,68.72,68.71,68.71,2200.0,54.3891,54.3891,54.3811,54.3811,2200.0
2005-07-18 14:45:00,68.71,68.85,68.7,68.84,8000.0,54.3811,54.4919,54.3732,54.484,8000.0
2005-07-18 14:50:00,68.84,68.84,68.78,68.78,3600.0,54.484,54.484,54.4365,54.4365,3600.0
2005-07-18 14:55:00,68.78,68.78,68.75,68.75,2100.0,54.4365,54.4365,54.4128,54.4128,2100.0
2005-07-18 15:00:00,68.75,68.75,68.69,68.73,7900.0,54.4128,54.4128,54.3653,54.397,7900.0
2005-07-18 15:05:00,68.73,68.73,68.69,68.72,1700.0,54.397,54.397,54.3653,54.3891,1700.0
2005-07-18 15:10:00,68.71,68.71,68.68,68.68,3100.0,54.3811,54.3811,54.3574,54.3574,3100.0
2005-07-18 15:15:00,68.69,68.69,68.69,68.69,2300.0,54.3653,54.3653,54.3653,54.3653,2300.0
2005-07-18 15:20:00,68.68,68.72,68.68,68.72,4400.0,54.3574,54.3891,54.3574,54.3891,4400.0
2005-07-18 15:25:00,68.79,68.79,68.75,68.75,2000.0,54.4445,54.4445,54.4128,54.4128,2000.0
2005-07-18 15:30:00,68.74,68.74,68.63,68.63,17700.0,54.4049,54.4049,54.3178,54.3178,17700.0
2005-07-18 15:35:00,68.64,68.64,68.61,68.62,4300.0,54.3257,54.3257,54.302,54.3099,4300.0
2005-07-18 15:40:00,68.6,68.6,68.58,68.58,14600.0,54.2941,54.2941,54.2783,54.2783,14600.0
2005-07-18 15:45:00,68.58,68.59,68.56,68.56,3100.0,54.2783,54.2862,54.2624,54.2624,3100.0
2005-07-18 15:50:00,68.55,68.58,68.55,68.55,8500.0,54.2545,54.2783,54.2545,54.2545,8500.0
2005-07-18 15:55:00,68.56,68.6,68.55,68.59,4900.0,54.2624,54.2941,54.2545,54.2862,4900.0
2005-07-19 09:30:00,68.59,68.59,68.59,68.59,2400.0,54.2862,54.2862,54.2862,54.2862,2400.0
2005-07-19 09:35:00,68.65,68.8,68.65,68.66,4700.0,54.3337,54.4524,54.3337,54.3416,4700.0
2005-07-19 09:40:00,68.64,68.64,68.57,68.58,1100.0,54.3257,54.3257,54.2703,54.2783,1100.0
2005-07-19 09:45:00,68.58,68.58,68.55,68.55,4900.0,54.2783,54.2783,54.2545,54.2545,4900.0
2005-07-19 09:50:00,68.59,68.66,68.59,68.66,2300.0,54.2862,54.3416,54.2862,54.3416,2300.0
2005-07-19 09:55:00,68.66,68.69,68.64,68.69,2800.0,54.3416,54.3653,54.3257,54.3653,2800.0
2005-07-19 10:00:00,68.68,68.68,68.63,68.63,1700.0,54.3574,54.3574,54.3178,54.3178,1700.0
2005-07-19 10:05:00,68.62,68.9,68.62,68.9,5900.0,54.3099,54.5315,54.3099,54.5315,5900.0
2005-07-19 10:10:00,68.91,69.02,68.91,68.99,6100.0,54.5394,54.6265,54.5394,54.6028,6100.0
2005-07-19 10:15:00,69.02,69.16,69.02,69.1,11100.0,54.6265,54.7373,54.6265,54.6898,11100.0
2005-07-19 10:20:00,69.09,69.1,69.03,69.03,5000.0,54.6819,54.6898,54.6344,54.6344,5000.0
2005-07-19 10:25:00,69.08,69.19,69.07,69.07,3200.0,54.674,54.761,54.6661,54.6661,3200.0
2005-07-19 10:30:00,69.07,69.07,69.04,69.05,3100.0,54.6661,54.6661,54.6423,54.6502,3100.0
2005-07-19 10:35:00,69.04,69.14,69.04,69.12,5400.0,54.6423,54.7215,54.6423,54.7056,5400.0
2005-07-19 10:40:00,69.12,69.15,69.06,69.11,5400.0,54.7056,54.7294,54.6582,54.6977,5400.0
2005-07-19 10:45:00,69.11,69.2,69.11,69.16,16200.0,54.6977,54.769,54.6977,54.7373,16200.0
2005-07-19 10:50:00,69.14,69.14,69.05,69.1,5800.0,54.7215,54.7215,54.6502,54.6898,5800.0
2005-07-19 10:55:00,69.1,69.1,69.04,69.06,1200.0,54.6898,54.6898,54.6423,54.6582,1200.0
2005-07-19 11:00:00,69.05,69.06,69.0,69.01,23100.0,54.6502,54.6582,54.6107,54.6186,23100.0
2005-07-19 11:05:00,69.01,69.04,69.01,69.01,500.0,54.6186,54.6423,54.6186,54.6186,500.0
2005-07-19 11:10:00,69.0,69.0,68.99,68.99,10300.0,54.6107,54.6107,54.6028,54.6028,10300.0
2005-07-19 11:15:00,68.96,68.96,68.9,68.9,3000.0,54.579,54.579,54.5315,54.5315,3000.0
2005-07-19 11:20:00,68.88,68.88,68.88,68.88,100.0,54.5157,54.5157,54.5157,54.5157,100.0
2005-07-19 11:25:00,68.85,68.85,68.77,68.82,11200.0,54.4919,54.4919,54.4286,54.4682,11200.0
2005-07-19 11:30:00,68.82,68.92,68.82,68.92,900.0,54.4682,54.5473,54.4682,54.5473,900.0
2005-07-19 11:35:00,68.91,69.03,68.9,69.01,5000.0,54.5394,54.6344,54.5315,54.6186,5000.0
2005-07-19 11:40:00,69.0,69.02,68.98,68.99,5500.0,54.6107,54.6265,54.5948,54.6028,5500.0
2005-07-19 11:45:00,68.99,69.0,68.99,69.0,7800.0,54.6028,54.6107,54.6028,54.6107,7800.0
2005-07-19 11:50:00,69.0,69.0,68.99,69.0,2800.0,54.6107,54.6107,54.6028,54.6107,2800.0
2005-07-19 11:55:00,69.0,69.0,69.0,69.0,1000.0,54.6107,54.6107,54.6107,54.6107,1000.0
2005-07-19 12:00:00,69.0,69.0,68.97,69.0,2400.0,54.6107,54.6107,54.5869,54.6107,2400.0
2005-07-19 12:05:00,68.99,69.0,68.99,68.99,8600.0,54.6028,54.6107,54.6028,54.6028,8600.0
2005-07-19 12:10:00,68.99,68.99,68.95,68.95,800.0,54.6028,54.6028,54.5711,54.5711,800.0
2005-07-19 12:15:00,68.95,68.95,68.93,68.95,1100.0,54.5711,54.5711,54.5553,54.5711,1100.0
2005-07-19 12:20:00,68.95,69.04,68.95,69.03,1900.0,54.5711,54.6423,54.5711,54.6344,1900.0
2005-07-19 12:25:00,69.03,69.03,69.02,69.03,500.0,54.6344,54.6344,54.6265,54.6344,500.0
2005-07-19 12:30:00,69.07,69.07,69.02,69.02,1000.0,54.6661,54.6661,54.6265,54.6265,1000.0
2005-07-19 12:35:00,69.02,69.06,69.02,69.02,1300.0,54.6265,54.6582,54.6265,54.6265,1300.0
2005-07-19 12:40:00,69.03,69.03,69.03,69.03,400.0,54.6344,54.6344,54.6344,54.6344,400.0
2005-07-19 12:45:00,69.03,69.05,69.03,69.04,1600.0,54.6344,54.6502,54.6344,54.6423,1600.0
2005-07-19 12:50:00,69.04,69.05,69.04,69.05,5100.0,54.6423,54.6502,54.6423,54.6502,5100.0
2005-07-19 12:55:00,69.05,69.09,69.05,69.09,12900.0,54.6502,54.6819,54.6502,54.6819,12900.0
2005-07-19 13:00:00,69.09,69.13,69.08,69.13,12200.0,54.6819,54.7136,54.674,54.7136,12200.0
2005-07-19 13:05:00,69.16,69.16,69.1,69.1,12700.0,54.7373,54.7373,54.6898,54.6898,12700.0
2005-07-19 13:10:00,69.1,69.11,69.08,69.08,1300.0,54.6898,54.6977,54.674,54.674,1300.0
2005-07-19 13:15:00,69.08,69.09,69.07,69.09,1000.0,54.674,54.6819,54.6661,54.6819,1000.0
2005-07-19 13:20:00,69.1,69.18,69.09,69.18,3400.0,54.6898,54.7531,54.6819,54.7531,3400.0
2005-07-19 13:25:00,69.18,69.18,69.15,69.15,500.0,54.7531,54.7531,54.7294,54.7294,500.0
2005-07-19 13:30:00,69.15,69.21,69.13,69.21,5500.0,54.7294,54.7769,54.7136,54.7769,5500.0
2005-07-19 13:35:00,69.2,69.25,69.13,69.14,12600.0,54.769,54.8085,54.7136,54.7215,12600.0
2005-07-19 13:40:00,69.14,69.16,69.09,69.16,2500.0,54.7215,54.7373,54.6819,54.7373,2500.0
2005-07-19 13:45:00,69.15,69.15,69.08,69.1,600.0,54.7294,54.7294,54.674,54.6898,600.0
2005-07-19 13:50:00,69.09,69.09,69.0,69.06,6400.0,54.6819,54.6819,54.6107,54.6582,6400.0
2005-07-19 13:55:00,69.06,69.07,69.04,69.05,2000.0,54.6582,54.6661,54.6423,54.6502,2000.0
2005-07-19 14:00:00,69.04,69.08,69.04,69.07,2600.0,54.6423,54.674,54.6423,54.6661,2600.0
2005-07-19 14:05:00,69.06,69.07,69.06,69.06,5000.0,54.6582,54.6661,54.6582,54.6582,5000.0
2005-07-19 14:10:00,69.06,69.07,69.06,69.07,2400.0,54.6582,54.6661,54.6582,54.6661,2400.0
2005-07-19 14:15:00,69.07,69.07,69.02,69.04,4000.0,54.6661,54.6661,54.6265,54.6423,4000.0
2005-07-19 14:20:00,69.05,69.05,69.01,69.01,4500.0,54.6502,54.6502,54.6186,54.6186,4500.0
2005-07-19 14:25:00,69.01,69.02,68.92,69.02,3600.0,54.6186,54.6265,54.5473,54.6265,3600.0
2005-07-19 14:30:00,69.03,69.06,69.03,69.06,2000.0,54.6344,54.6582,54.6344,54.6582,2000.0
2005-07-19 14:35:00,69.06,69.06,69.06,69.06,500.0,54.6582,54.6582,54.6582,54.6582,500.0
2005-07-19 14:40:00,69.09,69.11,69.09,69.11,28400.0,54.6819,54.6977,54.6819,54.6977,28400.0
2005-07-19 14:45:00,69.1,69.11,69.07,69.09,700.0,54.6898,54.6977,54.6661,54.6819,700.0
2005-07-19 14:50:00,69.09,69.09,69.0,69.0,14300.0,54.6819,54.6819,54.6107,54.6107,14300.0
2005-07-19 14:55:00,68.99,69.01,68.99,69.0,12300.0,54.6028,54.6186,54.6028,54.6107,12300.0
2005-07-19 15:00:00,68.97,68.97,68.93,68.93,1100.0,54.5869,54.5869,54.5553,54.5553,1100.0
2005-07-19 15:05:00,68.93,68.93,68.89,68.9,2000.0,54.5553,54.5553,54.5236,54.5315,2000.0
2005-07-19 15:10:00,68.93,68.97,68.93,68.97,5100.0,54.5553,54.5869,54.5553,54.5869,5100.0
2005-07-19 15:15:00,68.97,68.97,68.92,68.92,2000.0,54.5869,54.5869,54.5473,54.5473,2000.0
2005-07-19 15:20:00,68.91,68.96,68.91,68.96,3600.0,54.5394,54.579,54.5394,54.579,3600.0
2005-07-19 15:25:00,68.97,68.97,68.95,68.95,6100.0,54.5869,54.5869,54.5711,54.5711,6100.0
2005-07-19 15:30:00,68.96,69.0,68.96,69.0,4300.0,54.579,54.6107,54.579,54.6107,4300.0
2005-07-19 15:35:00,69.0,69.01,68.99,69.0,8600.0,54.6107,54.6186,54.6028,54.6107,8600.0
2005-07-19 15:40:00,69.0,69.0,68.97,68.97,2800.0,54.6107,54.6107,54.5869,54.5869,2800.0
2005-07-19 15:45:00,68.98,69.0,68.96,69.0,12300.0,54.5948,54.6107,54.579,54.6107,12300.0
2005-07-19 15:50:00,69.01,69.01,68.98,68.99,2000.0,54.6186,54.6186,54.5948,54.6028,2000.0
2005-07-19 15:55:00,68.98,69.0,68.97,68.98,4200.0,54.5948,54.6107,54.5869,54.5948,4200.0
2005-07-20 09:45:00,73.9,73.9,73.4,73.4,51600.0,58.4888,58.4888,58.0931,58.0931,51600.0
2005-07-20 09:50:00,73.42,73.42,72.61,72.61,28200.0,58.1089,58.1089,57.4678,57.4678,28200.0
2005-07-20 09:55:00,72.53,72.53,71.95,71.96,22200.0,57.4045,57.4045,56.9455,56.9534,22200.0
2005-07-20 10:00:00,71.96,72.4,71.67,72.2,27800.0,56.9534,57.3016,56.7239,57.1433,27800.0
2005-07-20 10:05:00,72.25,72.38,71.8,72.27,26300.0,57.1829,57.2858,56.8267,57.1987,26300.0
2005-07-20 10:10:00,72.3,72.56,72.3,72.55,34100.0,57.2225,57.4283,57.2225,57.4203,34100.0
2005-07-20 10:15:00,72.5,72.52,72.4,72.5,25400.0,57.3808,57.3966,57.3016,57.3808,25400.0
2005-07-20 10:20:00,72.5,72.5,72.39,72.4,27300.0,57.3808,57.3808,57.2937,57.3016,27300.0
2005-07-20 10:25:00,72.34,72.34,71.99,72.0,10700.0,57.2541,57.2541,56.9771,56.985,10700.0
2005-07-20 10:30:00,72.05,72.3,72.02,72.3,6800.0,57.0246,57.2225,57.0009,57.2225,6800.0
2005-07-20 10:35:00,72.39,72.39,72.26,72.28,3500.0,57.2937,57.2937,57.1908,57.2067,3500.0
2005-07-20 10:40:00,72.29,72.29,72.2,72.24,7100.0,57.2146,57.2146,57.1433,57.175,7100.0
2005-07-20 10:45:00,72.28,72.28,72.14,72.14,12900.0,57.2067,57.2067,57.0958,57.0958,12900.0
2005-07-20 10:50:00,72.15,72.15,72.0,72.09,9100.0,57.1038,57.1038,56.985,57.0563,9100.0
2005-07-20 10:55:00,72.1,72.1,72.0,72.05,11300.0,57.0642,57.0642,56.985,57.0246,11300.0
2005-07-20 11:00:00,72.03,72.03,71.89,71.96,7300.0,57.0088,57.0088,56.898,56.9534,7300.0
2005-07-20 11:05:00,71.96,71.96,71.58,71.6,16800.0,56.9534,56.9534,56.6526,56.6685,16800.0
2005-07-20 11:10:00,71.61,71.8,71.61,71.8,5100.0,56.6764,56.8267,56.6764,56.8267,5100.0
2005-07-20 11:15:00,71.83,71.97,71.83,71.94,4000.0,56.8505,56.9613,56.8505,56.9376,4000.0
2005-07-20 11:20:00,71.95,72.17,71.95,72.17,37000.0,56.9455,57.1196,56.9455,57.1196,37000.0
2005-07-20 11:25:00,72.17,72.29,72.16,72.29,31900.0,57.1196,57.2146,57.1117,57.2146,31900.0
2005-07-20 11:30:00,72.29,72.31,72.18,72.18,6700.0,57.2146,57.2304,57.1275,57.1275,6700.0
2005-07-20 11:35:00,72.19,72.25,72.19,72.24,4400.0,57.1354,57.1829,57.1354,57.175,4400.0
2005-07-20 11:40:00,72.24,72.24,72.23,72.23,12400.0,57.175,57.175,57.1671,57.1671,12400.0
2005-07-20 11:45:00,72.23,72.25,72.16,72.16,3500.0,57.1671,57.1829,57.1117,57.1117,3500.0
2005-07-20 11:50:00,72.17,72.19,72.12,72.19,4900.0,57.1196,57.1354,57.08,57.1354,4900.0
2005-07-20 11:55:00,72.19,72.21,72.19,72.21,1400.0,57.1354,57.1512,57.1354,57.1512,1400.0
2005-07-20 12:00:00,72.21,72.25,72.12,72.12,4100.0,57.1512,57.1829,57.08,57.08,4100.0
2005-07-20 12:05:00,72.12,72.13,72.09,72.1,6700.0,57.08,57.0879,57.0563,57.0642,6700.0
2005-07-20 12:10:00,72.09,72.16,72.09,72.11,8600.0,57.0563,57.1117,57.0563,57.0721,8600.0
2005-07-20 12:15:00,72.11,72.12,72.08,72.08,900.0,57.0721,57.08,57.0484,57.0484,900.0
2005-07-20 12:20:00,72.07,72.07,71.88,71.92,5700.0,57.0404,57.0404,56.8901,56.9217,5700.0
2005-07-20 12:25:00,71.91,71.91,71.9,71.91,2500.0,56.9138,56.9138,56.9059,56.9138,2500.0
2005-07-20 12:30:00,71.91,72.0,71.9,71.97,3000.0,56.9138,56.985,56.9059,56.9613,3000.0
2005-07-20 12:35:00,71.97,72.0,71.95,71.99,9000.0,56.9613,56.985,56.9455,56.9771,9000.0
2005-07-20 12:40:00,71.99,71.99,71.97,71.98,500.0,56.9771,56.9771,56.9613,56.9692,500.0
2005-07-20 12:45:00,71.97,71.99,71.97,71.97,3300.0,56.9613,56.9771,56.9613,56.9613,3300.0
2005-07-20 12:50:00,71.98,71.98,71.94,71.94,2300.0,56.9692,56.9692,56.9376,56.9376,2300.0
2005-07-20 12:55:00,71.94,71.97,71.94,71.97,3500.0,56.9376,56.9613,56.9376,56.9613,3500.0
2005-07-20 13:00:00,71.97,71.97,71.92,71.92,2900.0,56.9613,56.9613,56.9217,56.9217,2900.0
2005-07-20 13:05:00,71.93,71.93,71.93,71.93,700.0,56.9296,56.9296,56.9296,56.9296,700.0
2005-07-20 13:10:00,71.93,71.96,71.92,71.96,6300.0,56.9296,56.9534,56.9217,56.9534,6300.0
2005-07-20 13:15:00,71.97,71.97,71.91,71.92,6300.0,56.9613,56.9613,56.9138,56.9217,6300.0
2005-07-20 13:20:00,71.91,71.92,71.85,71.85,6500.0,56.9138,56.9217,56.8663,56.8663,6500.0
2005-07-20 13:25:00,71.86,71.9,71.8,71.81,19900.0,56.8742,56.9059,56.8267,56.8347,19900.0
2005-07-20 13:30:00,71.81,71.87,71.8,71.84,6300.0,56.8347,56.8822,56.8267,56.8584,6300.0
2005-07-20 13:35:00,71.83,71.95,71.78,71.94,11300.0,56.8505,56.9455,56.8109,56.9376,11300.0
2005-07-20 13:40:00,71.94,71.95,71.89,71.9,3800.0,56.9376,56.9455,56.898,56.9059,3800.0
2005-07-20 13:45:00,71.9,71.9,71.89,71.9,3300.0,56.9059,56.9059,56.898,56.9059,3300.0
2005-07-20 13:50:00,71.9,71.99,71.9,71.99,14100.0,56.9059,56.9771,56.9059,56.9771,14100.0
2005-07-20 13:55:00,71.99,72.0,71.99,71.99,8100.0,56.9771,56.985,56.9771,56.9771,8100.0
2005-07-20 14:00:00,72.03,72.14,72.0,72.09,52700.0,57.0088,57.0958,56.985,57.0563,52700.0
2005-07-20 14:05:00,72.09,72.09,72.05,72.06,2200.0,57.0563,57.0563,57.0246,57.0325,2200.0
2005-07-20 14:10:00,72.09,72.11,71.93,71.98,11600.0,57.0563,57.0721,56.9296,56.9692,11600.0
2005-07-20 14:15:00,71.98,72.0,71.97,71.98,23600.0,56.9692,56.985,56.9613,56.9692,23600.0
2005-07-20 14:20:00,71.98,71.98,71.96,71.97,2700.0,56.9692,56.9692,56.9534,56.9613,2700.0
2005-07-20 14:25:00,72.0,72.0,71.8,71.94,30100.0,56.985,56.985,56.8267,56.9376,30100.0
2005-07-20 14:30:00,71.94,72.0,71.92,71.99,2700.0,56.9376,56.985,56.9217,56.9771,2700.0
2005-07-20 14:35:00,71.98,72.0,71.95,71.97,8000.0,56.9692,56.985,56.9455,56.9613,8000.0
2005-07-20 14:40:00,71.97,72.0,71.97,72.0,3700.0,56.9613,56.985,56.9613,56.985,3700.0
2005-07-20 14:45:00,72.0,72.0,71.97,71.99,4700.0,56.985,56.985,56.9613,56.9771,4700.0
2005-07-20 14:50:00,72.0,72.0,71.98,71.98,11700.0,56.985,56.985,56.9692,56.9692,11700.0
2005-07-20 14:55:00,72.0,72.0,71.95,72.0,10600.0,56.985,56.985,56.9455,56.985,10600.0
2005-07-20 15:00:00,72.0,72.0,71.98,72.0,5400.0,56.985,56.985,56.9692,56.985,5400.0
2005-07-20 15:05:00,72.0,72.0,71.97,72.0,14700.0,56.985,56.985,56.9613,56.985,14700.0
2005-07-20 15:10:00,72.0,72.12,71.97,72.12,32200.0,56.985,57.08,56.9613,57.08,32200.0
2005-07-20 15:15:00,72.12,72.27,72.1,72.25,16200.0,57.08,57.1987,57.0642,57.1829,16200.0
2005-07-20 15:20:00,72.23,72.23,72.11,72.13,19200.0,57.1671,57.1671,57.0721,57.0879,19200.0
2005-07-20 15:25:00,72.13,72.18,72.1,72.18,11300.0,57.0879,57.1275,57.0642,57.1275,11300.0
2005-07-20 15:30:00,72.18,72.2,72.17,72.19,17500.0,57.1275,57.1433,57.1196,57.1354,17500.0
2005-07-20 15:35:00,72.19,72.2,72.15,72.16,26500.0,57.1354,57.1433,57.1038,57.1117,26500.0
2005-07-20 15:40:00,72.15,72.16,72.08,72.12,20700.0,57.1038,57.1117,57.0484,57.08,20700.0
2005-07-20 15:45:00,72.12,72.12,71.99,72.0,19800.0,57.08,57.08,56.9771,56.985,19800.0
2005-07-20 15:50:00,72.0,72.2,72.0,72.16,34700.0,56.985,57.1433,56.985,57.1117,34700.0
2005-07-20 15:55:00,72.18,72.2,72.17,72.19,21800.0,57.1275,57.1433,57.1196,57.1354,21800.0
2005-07-21 09:30:00,72.3,72.56,72.3,72.51,6700.0,57.2225,57.4283,57.2225,57.3887,6700.0
2005-07-21 09:35:00,72.6,72.79,72.58,72.65,31300.0,57.4599,57.6103,57.4441,57.4995,31300.0
2005-07-21 09:40:00,72.65,72.67,72.28,72.31,20300.0,57.4995,57.5153,57.2067,57.2304,20300.0
2005-07-21 09:45:00,72.33,72.51,72.33,72.49,11300.0,57.2462,57.3887,57.2462,57.3729,11300.0
2005-07-21 09:50:00,72.47,72.6,72.4,72.6,17800.0,57.357,57.4599,57.3016,57.4599,17800.0
2005-07-21 09:55:00,72.58,72.7,72.51,72.6,14000.0,57.4441,57.5391,57.3887,57.4599,14000.0
2005-07-21 10:00:00,72.6,72.65,72.5,72.62,9500.0,57.4599,57.4995,57.3808,57.4757,9500.0
2005-07-21 10:05:00,72.58,72.59,72.43,72.5,13500.0,57.4441,57.452,57.3254,57.3808,13500.0
2005-07-21 10:10:00,72.5,72.52,72.43,72.44,10000.0,57.3808,57.3966,57.3254,57.3333,10000.0
2005-07-21 10:15:00,72.44,72.45,72.33,72.34,6000.0,57.3333,57.3412,57.2462,57.2541,6000.0
2005-07-21 10:20:00,72.35,72.35,72.3,72.3,11400.0,57.2621,57.2621,57.2225,57.2225,11400.0
2005-07-21 10:25:00,72.3,72.35,72.28,72.31,8000.0,57.2225,57.2621,57.2067,57.2304,8000.0
2005-07-21 10:30:00,72.32,72.39,72.32,72.37,9100.0,57.2383,57.2937,57.2383,57.2779,9100.0
2005-07-21 10:35:00,72.4,72.4,72.07,72.09,30600.0,57.3016,57.3016,57.0404,57.0563,30600.0
2005-07-21 10:40:00,72.1,72.18,72.05,72.08,21700.0,57.0642,57.1275,57.0246,57.0484,21700.0
2005-07-21 10:45:00,72.07,72.08,71.88,71.98,11900.0,57.0404,57.0484,56.8901,56.9692,11900.0
2005-07-21 10:50:00,71.98,71.98,71.89,71.96,4700.0,56.9692,56.9692,56.898,56.9534,4700.0
2005-07-21 10:55:00,71.96,72.07,71.96,72.07,8700.0,56.9534,57.0404,56.9534,57.0404,8700.0
2005-07-21 11:00:00,72.05,72.1,72.05,72.08,8400.0,57.0246,57.0642,57.0246,57.0484,8400.0
2005-07-21 11:05:00,72.09,72.09,72.01,72.08,3800.0,57.0563,57.0563,56.993,57.0484,3800.0
2005-07-21 11:10:00,72.1,72.1,72.02,72.05,4700.0,57.0642,57.0642,57.0009,57.0246,4700.0
2005-07-21 11:15:00,72.06,72.08,71.9,71.91,4500.0,57.0325,57.0484,56.9059,56.9138,4500.0
2005-07-21 11:20:00,71.85,72.01,71.85,72.01,1800.0,56.8663,56.993,56.8663,56.993,1800.0
2005-07-21 11:25:00,72.03,72.05,72.02,72.04,7800.0,57.0088,57.0246,57.0009,57.0167,7800.0
2005-07-21 11:30:00,72.04,72.04,71.99,72.02,2300.0,57.0167,57.0167,56.9771,57.0009,2300.0
2005-07-21 11:35:00,72.02,72.1,72.02,72.1,7100.0,57.0009,57.0642,57.0009,57.0642,7100.0
2005-07-21 11:40:00,72.1,72.1,72.07,72.09,4100.0,57.0642,57.0642,57.0404,57.0563,4100.0
2005-07-21 11:45:00,72.1,72.15,72.1,72.15,4400.0,57.0642,57.1038,57.0642,57.1038,4400.0
2005-07-21 11:50:00,72.19,72.36,72.19,72.35,5600.0,57.1354,57.27,57.1354,57.2621,5600.0
2005-07-21 11:55:00,72.33,72.33,72.2,72.2,2100.0,57.2462,57.2462,57.1433,57.1433,2100.0
2005-07-21 12:00:00,72.2,72.24,72.2,72.24,2000.0,57.1433,57.175,57.1433,57.175,2000.0
2005-07-21 12:05:00,72.25,72.25,72.19,72.19,2500.0,57.1829,57.1829,57.1354,57.1354,2500.0
2005-07-21 12:10:00,72.2,72.2,72.17,72.17,2200.0,57.1433,57.1433,57.1196,57.1196,2200.0
2005-07-21 12:15:00,72.18,72.2,72.16,72.17,5200.0,57.1275,57.1433,57.1117,57.1196,5200.0
2005-07-21 12:20:00,72.17,72.19,72.17,72.18,1400.0,57.1196,57.1354,57.1196,57.1275,1400.0
2005-07-21 12:25:00,72.19,72.23,72.17,72.17,4300.0,57.1354,57.1671,57.1196,57.1196,4300.0
2005-07-21 12:30:00,72.2,72.25,72.19,72.2,8600.0,57.1433,57.1829,57.1354,57.1433,8600.0
2005-07-21 12:35:00,72.23,72.24,72.21,72.24,2600.0,57.1671,57.175,57.1512,57.175,2600.0
2005-07-21 12:40:00,72.25,72.28,72.25,72.28,2100.0,57.1829,57.2067,57.1829,57.2067,2100.0
2005-07-21 12:45:00,72.29,72.39,72.27,72.39,3200.0,57.2146,57.2937,57.1987,57.2937,3200.0
2005-07-21 12:50:00,72.44,72.5,72.44,72.49,5900.0,57.3333,57.3808,57.3333,57.3729,5900.0
2005-07-21 12:55:00,72.5,72.55,72.48,72.54,4700.0,57.3808,57.4203,57.3649,57.4124,4700.0
2005-07-21 13:00:00,72.55,72.61,72.55,72.57,5100.0,57.4203,57.4678,57.4203,57.4362,5100.0
2005-07-21 13:05:00,72.53,72.53,72.41,72.41,4400.0,57.4045,57.4045,57.3095,57.3095,4400.0
2005-07-21 13:10:00,72.41,72.43,72.4,72.43,8900.0,57.3095,57.3254,57.3016,57.3254,8900.0
2005-07-21 13:15:00,72.44,72.51,72.4,72.4,3700.0,57.3333,57.3887,57.3016,57.3016,3700.0
2005-07-21 13:20:00,72.42,72.42,72.4,72.4,1800.0,57.3175,57.3175,57.3016,57.3016,1800.0
2005-07-21 13:25:00,72.41,72.43,72.4,72.43,2200.0,57.3095,57.3254,57.3016,57.3254,2200.0
2005-07-21 13:30:00,72.43,72.43,72.35,72.37,4100.0,57.3254,57.3254,57.2621,57.2779,4100.0
2005-07-21 13:35:00,72.37,72.39,72.35,72.35,1600.0,57.2779,57.2937,57.2621,57.2621,1600.0
2005-07-21 13:40:00,72.35,72.35,72.33,72.33,1700.0,57.2621,57.2621,57.2462,57.2462,1700.0
2005-07-21 13:45:00,72.3,72.34,72.26,72.26,2100.0,57.2225,57.2541,57.1908,57.1908,2100.0
2005-07-21 13:50:00,72.26,72.26,72.26,72.26,500.0,57.1908,57.1908,57.1908,57.1908,500.0
2005-07-21 13:55:00,72.27,72.28,72.26,72.26,3900.0,57.1987,57.2067,57.1908,57.1908,3900.0
2005-07-21 14:00:00,72.26,72.26,72.12,72.16,3900.0,57.1908,57.1908,57.08,57.1117,3900.0
2005-07-21 14:05:00,72.16,72.2,72.14,72.2,4200.0,57.1117,57.1433,57.0958,57.1433,4200.0
2005-07-21 14:10:00,72.2,72.2,72.13,72.18,3600.0,57.1433,57.1433,57.0879,57.1275,3600.0
2005-07-21 14:15:00,72.18,72.24,72.18,72.24,4300.0,57.1275,57.175,57.1275,57.175,4300.0
2005-07-21 14:20:00,72.24,72.27,72.24,72.25,3000.0,57.175,57.1987,57.175,57.1829,3000.0
2005-07-21 14:25:00,72.25,72.25,72.15,72.15,2700.0,57.1829,57.1829,57.1038,57.1038,2700.0
2005-07-21 14:30:00,72.12,72.12,72.03,72.03,4700.0,57.08,57.08,57.0088,57.0088,4700.0
2005-07-21 14:35:00,72.03,72.03,72.0,72.0,2600.0,57.0088,57.0088,56.985,56.985,2600.0
2005-07-21 14:40:00,72.0,72.01,71.88,71.89,12000.0,56.985,56.993,56.8901,56.898,12000.0
2005-07-21 14:45:00,71.89,71.89,71.65,71.72,11600.0,56.898,56.898,56.708,56.7634,11600.0
2005-07-21 14:50:00,71.67,71.68,71.55,71.55,8600.0,56.7239,56.7318,56.6289,56.6289,8600.0
2005-07-21 14:55:00,71.55,71.56,71.53,71.54,7400.0,56.6289,56.6368,56.6131,56.621,7400.0
2005-07-21 15:00:00,71.53,71.64,71.53,71.64,4300.0,56.6131,56.7001,56.6131,56.7001,4300.0
2005-07-21 15:05:00,71.66,71.69,71.65,71.65,5800.0,56.7159,56.7397,56.708,56.708,5800.0
2005-07-21 15:10:00,71.65,71.8,71.64,71.8,6100.0,56.708,56.8267,56.7001,56.8267,6100.0
2005-07-21 15:15:00,71.8,71.8,71.78,71.79,5900.0,56.8267,56.8267,56.8109,56.8188,5900.0
2005-07-21 15:20:00,71.78,71.79,71.77,71.77,6300.0,56.8109,56.8188,56.803,56.803,6300.0
2005-07-21 15:25:00,71.77,71.8,71.77,71.8,7800.0,56.803,56.8267,56.803,56.8267,7800.0
2005-07-21 15:30:00,71.8,71.85,71.75,71.76,8700.0,56.8267,56.8663,56.7872,56.7951,8700.0
2005-07-21 15:35:00,71.76,71.83,71.75,71.79,15000.0,56.7951,56.8505,56.7872,56.8188,15000.0
2005-07-21 15:40:00,71.8,71.86,71.8,71.86,6200.0,56.8267,56.8742,56.8267,56.8742,6200.0
2005-07-21 15:45:00,71.85,71.95,71.84,71.93,10200.0,56.8663,56.9455,56.8584,56.9296,10200.0
2005-07-21 15:50:00,71.93,71.93,71.81,71.84,14000.0,56.9296,56.9296,56.8347,56.8584,14000.0
2005-07-21 15:55:00,71.85,71.92,71.85,71.86,17300.0,56.8663,56.9217,56.8663,56.8742,17300.0
2005-07-22 09:30:00,71.95,72.02,71.95,72.02,6600.0,56.9455,57.0009,56.9455,57.0009,6600.0
2005-07-22 09:35:00,72.1,72.61,72.1,72.59,3600.0,57.0642,57.4678,57.0642,57.452,3600.0
2005-07-22 09:40:00,72.65,72.72,72.65,72.72,2000.0,57.4995,57.5549,57.4995,57.5549,2000.0
2005-07-22 09:45:00,72.69,72.8,72.69,72.73,2900.0,57.5311,57.6182,57.5311,57.5628,2900.0
2005-07-22 09:50:00,72.73,72.81,72.66,72.8,8300.0,57.5628,57.6261,57.5074,57.6182,8300.0
2005-07-22 09:55:00,72.8,72.81,72.64,72.71,3800.0,57.6182,57.6261,57.4916,57.547,3800.0
2005-07-22 10:00:00,72.71,72.72,72.6,72.71,8900.0,57.547,57.5549,57.4599,57.547,8900.0
2005-07-22 10:05:00,72.71,72.75,72.68,72.75,6500.0,57.547,57.5786,57.5232,57.5786,6500.0
2005-07-22 10:10:00,72.75,72.76,72.6,72.68,8600.0,57.5786,57.5866,57.4599,57.5232,8600.0
2005-07-22 10:15:00,72.69,72.72,72.46,72.66,10200.0,57.5311,57.5549,57.3491,57.5074,10200.0
2005-07-22 10:20:00,72.69,72.72,72.63,72.72,7900.0,57.5311,57.5549,57.4837,57.5549,7900.0
2005-07-22 10:25:00,72.73,72.73,72.67,72.67,2500.0,57.5628,57.5628,57.5153,57.5153,2500.0
2005-07-22 10:30:00,72.68,72.68,72.41,72.41,7300.0,57.5232,57.5232,57.3095,57.3095,7300.0
2005-07-22 10:35:00,72.42,72.51,72.4,72.51,1700.0,57.3175,57.3887,57.3016,57.3887,1700.0
2005-07-22 10:40:00,72.5,72.5,72.44,72.44,10500.0,57.3808,57.3808,57.3333,57.3333,10500.0
2005-07-22 10:45:00,72.42,72.45,72.38,72.41,4600.0,57.3175,57.3412,57.2858,57.3095,4600.0
2005-07-22 10:50:00,72.42,72.42,72.37,72.37,3800.0,57.3175,57.3175,57.2779,57.2779,3800.0
2005-07-22 10:55:00,72.3,72.3,72.25,72.25,5400.0,57.2225,57.2225,57.1829,57.1829,5400.0
2005-07-22 11:00:00,72.27,72.32,72.27,72.32,3100.0,57.1987,57.2383,57.1987,57.2383,3100.0
2005-07-22 11:05:00,72.34,72.4,72.33,72.4,2200.0,57.2541,57.3016,57.2462,57.3016,2200.0
2005-07-22 11:10:00,72.43,72.44,72.38,72.39,4600.0,57.3254,57.3333,57.2858,57.2937,4600.0
2005-07-22 11:15:00,72.35,72.43,72.35,72.43,4000.0,57.2621,57.3254,57.2621,57.3254,4000.0
2005-07-22 11:20:00,72.43,72.48,72.43,72.48,11500.0,57.3254,57.3649,57.3254,57.3649,11500.0
2005-07-22 11:25:00,72.48,72.6,72.48,72.59,7500.0,57.3649,57.4599,57.3649,57.452,7500.0
2005-07-22 11:30:00,72.58,72.59,72.56,72.59,7100.0,57.4441,57.452,57.4283,57.452,7100.0
2005-07-22 11:35:00,72.59,72.59,72.54,72.54,1400.0,57.452,57.452,57.4124,57.4124,1400.0
2005-07-22 11:40:00,72.54,72.57,72.51,72.51,4800.0,57.4124,57.4362,57.3887,57.3887,4800.0
2005-07-22 11:45:00,72.53,72.54,72.52,72.54,2500.0,57.4045,57.4124,57.3966,57.4124,2500.0
2005-07-22 11:50:00,72.54,72.54,72.52,72.53,1400.0,57.4124,57.4124,57.3966,57.4045,1400.0
2005-07-22 11:55:00,72.5,72.55,72.5,72.54,1200.0,57.3808,57.4203,57.3808,57.4124,1200.0
2005-07-22 12:00:00,72.53,72.54,72.49,72.5,1000.0,57.4045,57.4124,57.3729,57.3808,1000.0
2005-07-22 12:05:00,72.5,72.51,72.5,72.5,3500.0,57.3808,57.3887,57.3808,57.3808,3500.0
2005-07-22 12:10:00,72.44,72.51,72.44,72.51,1800.0,57.3333,57.3887,57.3333,57.3887,1800.0
2005-07-22 12:15:00,72.52,72.55,72.52,72.54,2200.0,57.3966,57.4203,57.3966,57.4124,2200.0
2005-07-22 12:20:00,72.55,72.56,72.55,72.56,1200.0,57.4203,57.4283,57.4203,57.4283,1200.0
2005-07-22 12:25:00,72.56,72.56,72.44,72.44,3900.0,57.4283,57.4283,57.3333,57.3333,3900.0
2005-07-22 12:30:00,72.45,72.45,72.37,72.39,1200.0,57.3412,57.3412,57.2779,57.2937,1200.0
2005-07-22 12:35:00,72.39,72.39,72.38,72.38,1200.0,57.2937,57.2937,57.2858,57.2858,1200.0
2005-07-22 12:40:00,72.37,72.47,72.37,72.45,1900.0,57.2779,57.357,57.2779,57.3412,1900.0
2005-07-22 12:45:00,72.45,72.45,72.37,72.37,3200.0,57.3412,57.3412,57.2779,57.2779,3200.0
2005-07-22 12:50:00,72.36,72.36,72.35,72.35,1600.0,57.27,57.27,57.2621,57.2621,1600.0
2005-07-22 12:55:00,72.35,72.36,72.33,72.33,2300.0,57.2621,57.27,57.2462,57.2462,2300.0
2005-07-22 13:00:00,72.33,72.36,72.33,72.33,1200.0,57.2462,57.27,57.2462,57.2462,1200.0
2005-07-22 13:05:00,72.33,72.33,72.3,72.3,1200.0,57.2462,57.2462,57.2225,57.2225,1200.0
2005-07-22 13:10:00,72.31,72.31,72.3,72.3,2500.0,57.2304,57.2304,57.2225,57.2225,2500.0
2005-07-22 13:15:00,72.31,72.31,72.3,72.31,1400.0,57.2304,57.2304,57.2225,57.2304,1400.0
2005-07-22 13:20:00,72.3,72.32,72.3,72.32,5000.0,57.2225,57.2383,57.2225,57.2383,5000.0
2005-07-22 13:25:00,72.32,72.34,72.29,72.32,2100.0,57.2383,57.2541,57.2146,57.2383,2100.0
2005-07-22 13:30:00,72.32,72.34,72.32,72.33,4100.0,57.2383,57.2541,57.2383,57.2462,4100.0
2005-07-22 13:35:00,72.33,72.34,72.33,72.34,2400.0,57.2462,57.2541,57.2462,57.2541,2400.0
2005-07-22 13:40:00,72.37,72.37,72.32,72.32,1100.0,57.2779,57.2779,57.2383,57.2383,1100.0
2005-07-22 13:45:00,72.28,72.31,72.28,72.29,1700.0,57.2067,57.2304,57.2067,57.2146,1700.0
2005-07-22 13:50:00,72.3,72.31,72.29,72.3,1600.0,57.2225,57.2304,57.2146,57.2225,1600.0
2005-07-22 13:55:00,72.3,72.3,72.25,72.26,2800.0,57.2225,57.2225,57.1829,57.1908,2800.0
2005-07-22 14:00:00,72.25,72.26,72.21,72.22,3000.0,57.1829,57.1908,57.1512,57.1592,3000.0
2005-07-22 14:05:00,72.22,72.26,72.2,72.25,5300.0,57.1592,57.1908,57.1433,57.1829,5300.0
2005-07-22 14:10:00,72.25,72.27,72.25,72.27,4100.0,57.1829,57.1987,57.1829,57.1987,4100.0
2005-07-22 14:15:00,72.27,72.3,72.27,72.3,1900.0,57.1987,57.2225,57.1987,57.2225,1900.0
2005-07-22 14:20:00,72.27,72.27,72.26,72.27,2600.0,57.1987,57.1987,57.1908,57.1987,2600.0
2005-07-22 14:25:00,72.28,72.31,72.28,72.3,2900.0,57.2067,57.2304,57.2067,57.2225,2900.0
2005-07-22 14:30:00,72.29,72.29,72.22,72.25,4100.0,57.2146,57.2146,57.1592,57.1829,4100.0
2005-07-22 14:35:00,72.25,72.32,72.25,72.31,1900.0,57.1829,57.2383,57.1829,57.2304,1900.0
2005-07-22 14:40:00,72.35,72.42,72.35,72.4,2800.0,57.2621,57.3175,57.2621,57.3016,2800.0
2005-07-22 14:45:00,72.41,72.49,72.41,72.46,3400.0,57.3095,57.3729,57.3095,57.3491,3400.0
2005-07-22 14:50:00,72.47,72.47,72.44,72.45,1000.0,57.357,57.357,57.3333,57.3412,1000.0
2005-07-22 14:55:00,72.45,72.55,72.45,72.52,2800.0,57.3412,57.4203,57.3412,57.3966,2800.0
2005-07-22 15:00:00,72.51,72.58,72.51,72.58,4400.0,57.3887,57.4441,57.3887,57.4441,4400.0
2005-07-22 15:05:00,72.56,72.57,72.53,72.57,3300.0,57.4283,57.4362,57.4045,57.4362,3300.0
2005-07-22 15:10:00,72.59,72.61,72.58,72.61,1900.0,57.452,57.4678,57.4441,57.4678,1900.0
2005-07-22 15:15:00,72.61,72.62,72.58,72.59,8200.0,57.4678,57.4757,57.4441,57.452,8200.0
2005-07-22 15:20:00,72.59,72.6,72.59,72.59,4200.0,57.452,57.4599,57.452,57.452,4200.0
2005-07-22 15:25:00,72.6,72.6,72.58,72.59,5800.0,57.4599,57.4599,57.4441,57.452,5800.0
2005-07-22 15:30:00,72.59,72.6,72.54,72.55,5600.0,57.452,57.4599,57.4124,57.4203,5600.0
2005-07-22 15:35:00,72.6,72.63,72.56,72.6,2300.0,57.4599,57.4837,57.4283,57.4599,2300.0
2005-07-22 15:40:00,72.59,72.66,72.57,72.66,3000.0,57.452,57.5074,57.4362,57.5074,3000.0
2005-07-22 15:45:00,72.69,72.82,72.68,72.82,1400.0,57.5311,57.634,57.5232,57.634,1400.0
2005-07-22 15:50:00,72.88,72.89,72.81,72.81,3800.0,57.6815,57.6894,57.6261,57.6261,3800.0
2005-07-22 15:55:00,72.83,72.83,72.78,72.8,4700.0,57.642,57.642,57.6024,57.6182,4700.0
2005-07-25 09:30:00,72.82,72.82,72.8,72.8,2200.0,57.634,57.634,57.6182,57.6182,2200.0
2005-07-25 09:35:00,72.8,72.8,72.53,72.57,2300.0,57.6182,57.6182,57.4045,57.4362,2300.0
2005-07-25 09:40:00,72.73,72.73,72.47,72.65,4900.0,57.5628,57.5628,57.357,57.4995,4900.0
2005-07-25 09:45:00,72.65,73.3,72.65,73.3,7600.0,57.4995,58.0139,57.4995,58.0139,7600.0
2005-07-25 09:50:00,73.3,73.3,73.03,73.17,6700.0,58.0139,58.0139,57.8002,57.911,6700.0
2005-07-25 09:55:00,73.2,73.24,73.11,73.11,3000.0,57.9348,57.9665,57.8636,57.8636,3000.0
2005-07-25 10:00:00,73.11,73.16,72.98,72.98,5700.0,57.8636,57.9031,57.7607,57.7607,5700.0
2005-07-25 10:05:00,72.93,72.93,72.55,72.56,5600.0,57.7211,57.7211,57.4203,57.4283,5600.0
2005-07-25 10:10:00,72.54,72.73,72.54,72.63,6900.0,57.4124,57.5628,57.4124,57.4837,6900.0
2005-07-25 10:15:00,72.64,72.88,72.59,72.88,8100.0,57.4916,57.6815,57.452,57.6815,8100.0
2005-07-25 10:20:00,72.86,72.92,72.85,72.9,6400.0,57.6657,57.7132,57.6578,57.6974,6400.0
2005-07-25 10:25:00,72.9,72.93,72.74,72.74,7700.0,57.6974,57.7211,57.5707,57.5707,7700.0
2005-07-25 10:30:00,72.71,73.06,72.71,73.06,13900.0,57.547,57.824,57.547,57.824,13900.0
2005-07-25 10:35:00,73.02,73.08,73.02,73.07,2700.0,57.7923,57.8398,57.7923,57.8319,2700.0
2005-07-25 10:40:00,73.08,73.27,73.08,73.23,6800.0,57.8398,57.9902,57.8398,57.9585,6800.0
2005-07-25 10:45:00,73.22,73.22,73.12,73.12,1900.0,57.9506,57.9506,57.8715,57.8715,1900.0
2005-07-25 10:50:00,73.09,73.1,73.02,73.02,3000.0,57.8477,57.8556,57.7923,57.7923,3000.0
2005-07-25 10:55:00,72.97,73.02,72.97,73.02,600.0,57.7528,57.7923,57.7528,57.7923,600.0
2005-07-25 11:00:00,73.04,73.04,72.91,72.91,1900.0,57.8082,57.8082,57.7053,57.7053,1900.0
2005-07-25 11:05:00,72.92,72.92,72.86,72.89,600.0,57.7132,57.7132,57.6657,57.6894,600.0
2005-07-25 11:10:00,72.89,72.9,72.88,72.89,2700.0,57.6894,57.6974,57.6815,57.6894,2700.0
2005-07-25 11:15:00,72.89,72.89,72.78,72.78,1700.0,57.6894,57.6894,57.6024,57.6024,1700.0
2005-07-25 11:20:00,72.81,72.82,72.75,72.75,10600.0,57.6261,57.634,57.5786,57.5786,10600.0
2005-07-25 11:25:00,72.75,72.76,72.72,72.72,3500.0,57.5786,57.5866,57.5549,57.5549,3500.0
2005-07-25 11:30:00,72.72,72.77,72.68,72.75,9900.0,57.5549,57.5945,57.5232,57.5786,9900.0
2005-07-25 11:35:00,72.75,72.75,72.67,72.7,5500.0,57.5786,57.5786,57.5153,57.5391,5500.0
2005-07-25 11:40:00,72.7,72.74,72.7,72.74,1800.0,57.5391,57.5707,57.5391,57.5707,1800.0
2005-07-25 11:45:00,72.74,72.74,72.68,72.68,8000.0,57.5707,57.5707,57.5232,57.5232,8000.0
2005-07-25 11:50:00,72.7,72.7,72.48,72.48,2000.0,57.5391,57.5391,57.3649,57.3649,2000.0
2005-07-25 11:55:00,72.49,72.49,72.47,72.48,1200.0,57.3729,57.3729,57.357,57.3649,1200.0
2005-07-25 12:00:00,72.47,72.47,72.47,72.47,800.0,57.357,57.357,57.357,57.357,800.0
2005-07-25 12:05:00,72.49,72.52,72.48,72.48,1900.0,57.3729,57.3966,57.3649,57.3649,1900.0
2005-07-25 12:10:00,72.49,72.49,72.46,72.47,1600.0,57.3729,57.3729,57.3491,57.357,1600.0
2005-07-25 12:15:00,72.46,72.5,72.46,72.48,6000.0,57.3491,57.3808,57.3491,57.3649,6000.0
2005-07-25 12:20:00,72.46,72.49,72.4,72.4,1900.0,57.3491,57.3729,57.3016,57.3016,1900.0
2005-07-25 12:25:00,72.4,72.4,72.4,72.4,700.0,57.3016,57.3016,57.3016,57.3016,700.0
2005-07-25 12:30:00,72.4,72.4,72.35,72.38,3500.0,57.3016,57.3016,57.2621,57.2858,3500.0
2005-07-25 12:35:00,72.38,72.39,72.36,72.38,1400.0,57.2858,57.2937,57.27,57.2858,1400.0
2005-07-25 12:40:00,72.37,72.37,72.37,72.37,200.0,57.2779,57.2779,57.2779,57.2779,200.0
2005-07-25 12:45:00,72.37,72.43,72.37,72.43,1300.0,57.2779,57.3254,57.2779,57.3254,1300.0
2005-07-25 12:50:00,72.42,72.43,72.42,72.43,600.0,57.3175,57.3254,57.3175,57.3254,600.0
2005-07-25 12:55:00,72.46,72.46,72.45,72.45,200.0,57.3491,57.3491,57.3412,57.3412,200.0
2005-07-25 13:00:00,72.45,72.46,72.37,72.42,2600.0,57.3412,57.3491,57.2779,57.3175,2600.0
2005-07-25 13:05:00,72.47,72.49,72.47,72.49,1800.0,57.357,57.3729,57.357,57.3729,1800.0
2005-07-25 13:10:00,72.53,72.57,72.5,72.57,1400.0,57.4045,57.4362,57.3808,57.4362,1400.0
2005-07-25 13:15:00,72.52,72.58,72.5,72.58,2700.0,57.3966,57.4441,57.3808,57.4441,2700.0
2005-07-25 13:20:00,72.59,72.63,72.58,72.63,7100.0,57.452,57.4837,57.4441,57.4837,7100.0
2005-07-25 13:25:00,72.59,72.6,72.59,72.6,800.0,57.452,57.4599,57.452,57.4599,800.0
2005-07-25 13:30:00,72.52,72.56,72.52,72.56,2500.0,57.3966,57.4283,57.3966,57.4283,2500.0
2005-07-25 13:35:00,72.59,72.6,72.59,72.6,1100.0,57.452,57.4599,57.452,57.4599,1100.0
2005-07-25 13:40:00,72.62,72.62,72.53,72.57,4400.0,57.4757,57.4757,57.4045,57.4362,4400.0
2005-07-25 13:45:00,72.54,72.66,72.54,72.66,3200.0,57.4124,57.5074,57.4124,57.5074,3200.0
2005-07-25 13:50:00,72.66,72.67,72.58,72.58,3700.0,57.5074,57.5153,57.4441,57.4441,3700.0
2005-07-25 13:55:00,72.58,72.58,72.5,72.5,2600.0,57.4441,57.4441,57.3808,57.3808,2600.0
2005-07-25 14:00:00,72.54,72.54,72.5,72.51,5500.0,57.4124,57.4124,57.3808,57.3887,5500.0
2005-07-25 14:05:00,72.55,72.55,72.51,72.54,7600.0,57.4203,57.4203,57.3887,57.4124,7600.0
2005-07-25 14:10:00,72.55,72.55,72.46,72.46,4900.0,57.4203,57.4203,57.3491,57.3491,4900.0
2005-07-25 14:15:00,72.5,72.51,72.46,72.46,2100.0,57.3808,57.3887,57.3491,57.3491,2100.0
2005-07-25 14:20:00,72.49,72.52,72.47,72.52,1800.0,57.3729,57.3966,57.357,57.3966,1800.0
2005-07-25 14:25:00,72.52,72.52,72.48,72.51,1800.0,57.3966,57.3966,57.3649,57.3887,1800.0
2005-07-25 14:30:00,72.51,72.51,72.38,72.38,2500.0,57.3887,57.3887,57.2858,57.2858,2500.0
2005-07-25 14:35:00,72.42,72.42,72.17,72.2,5900.0,57.3175,57.3175,57.1196,57.1433,5900.0
2005-07-25 14:40:00,72.23,72.33,72.23,72.33,2600.0,57.1671,57.2462,57.1671,57.2462,2600.0
2005-07-25 14:45:00,72.35,72.36,72.34,72.34,3000.0,57.2621,57.27,57.2541,57.2541,3000.0
2005-07-25 14:50:00,72.35,72.35,72.18,72.23,6800.0,57.2621,57.2621,57.1275,57.1671,6800.0
2005-07-25 14:55:00,72.23,72.32,72.22,72.24,6400.0,57.1671,57.2383,57.1592,57.175,6400.0
2005-07-25 15:00:00,72.24,72.24,72.22,72.22,8900.0,57.175,57.175,57.1592,57.1592,8900.0
2005-07-25 15:05:00,72.21,72.25,72.1,72.12,8300.0,57.1512,57.1829,57.0642,57.08,8300.0
2005-07-25 15:10:00,72.1,72.12,72.06,72.08,3500.0,57.0642,57.08,57.0325,57.0484,3500.0
2005-07-25 15:15:00,72.09,72.12,72.04,72.12,59400.0,57.0563,57.08,57.0167,57.08,59400.0
2005-07-25 15:20:00,72.11,72.15,72.04,72.1,3000.0,57.0721,57.1038,57.0167,57.0642,3000.0
2005-07-25 15:25:00,72.14,72.19,72.1,72.17,4900.0,57.0958,57.1354,57.0642,57.1196,4900.0
2005-07-25 15:30:00,72.17,72.2,72.16,72.18,4400.0,57.1196,57.1433,57.1117,57.1275,4400.0
2005-07-25 15:35:00,72.18,72.26,72.16,72.25,9400.0,57.1275,57.1908,57.1117,57.1829,9400.0
2005-07-25 15:40:00,72.25,72.27,72.22,72.25,8500.0,57.1829,57.1987,57.1592,57.1829,8500.0
2005-07-25 15:45:00,72.25,72.25,72.08,72.08,15400.0,57.1829,57.1829,57.0484,57.0484,15400.0
2005-07-25 15:50:00,72.08,72.09,72.07,72.08,25300.0,57.0484,57.0563,57.0404,57.0484,25300.0
2005-07-25 15:55:00,72.09,72.12,72.0,72.12,21400.0,57.0563,57.08,56.985,57.08,21400.0
2005-07-26 09:30:00,72.62,72.62,72.62,72.62,100.0,57.4757,57.4757,57.4757,57.4757,100.0
2005-07-26 09:35:00,72.4,72.44,72.32,72.32,7800.0,57.3016,57.3333,57.2383,57.2383,7800.0
2005-07-26 09:40:00,72.33,72.8,72.33,72.8,3100.0,57.2462,57.6182,57.2462,57.6182,3100.0
2005-07-26 09:45:00,72.84,72.96,72.75,72.96,3800.0,57.6499,57.7448,57.5786,57.7448,3800.0
2005-07-26 09:50:00,73.0,73.47,73.0,73.47,7800.0,57.7765,58.1485,57.7765,58.1485,7800.0
2005-07-26 09:55:00,73.48,73.76,73.29,73.47,6200.0,58.1564,58.378,58.006,58.1485,6200.0
2005-07-26 10:00:00,73.52,73.64,73.37,73.37,4600.0,58.1881,58.283,58.0693,58.0693,4600.0
2005-07-26 10:05:00,73.33,73.38,73.29,73.31,5800.0,58.0377,58.0773,58.006,58.0219,5800.0
2005-07-26 10:10:00,73.31,73.35,73.28,73.35,10900.0,58.0219,58.0535,57.9981,58.0535,10900.0
2005-07-26 10:15:00,73.4,73.48,73.4,73.45,18700.0,58.0931,58.1564,58.0931,58.1327,18700.0
2005-07-26 10:20:00,73.43,73.44,73.31,73.31,3000.0,58.1168,58.1247,58.0219,58.0219,3000.0
2005-07-26 10:25:00,73.21,73.21,73.15,73.2,5500.0,57.9427,57.9427,57.8952,57.9348,5500.0
2005-07-26 10:30:00,73.15,73.23,73.15,73.2,7100.0,57.8952,57.9585,57.8952,57.9348,7100.0
2005-07-26 10:35:00,73.2,73.2,73.16,73.16,2700.0,57.9348,57.9348,57.9031,57.9031,2700.0
2005-07-26 10:40:00,73.16,73.16,72.95,72.95,3400.0,57.9031,57.9031,57.7369,57.7369,3400.0
2005-07-26 10:45:00,72.95,73.0,72.95,72.99,1900.0,57.7369,57.7765,57.7369,57.7686,1900.0
2005-07-26 10:50:00,73.0,73.03,72.99,73.02,5400.0,57.7765,57.8002,57.7686,57.7923,5400.0
2005-07-26 10:55:00,73.02,73.25,73.02,73.25,11600.0,57.7923,57.9744,57.7923,57.9744,11600.0
2005-07-26 11:00:00,73.24,73.24,73.19,73.19,6800.0,57.9665,57.9665,57.9269,57.9269,6800.0
2005-07-26 11:05:00,73.2,73.2,73.18,73.19,2800.0,57.9348,57.9348,57.919,57.9269,2800.0
2005-07-26 11:10:00,73.2,73.2,73.11,73.13,14000.0,57.9348,57.9348,57.8636,57.8794,14000.0
2005-07-26 11:15:00,73.14,73.14,73.06,73.08,13200.0,57.8873,57.8873,57.824,57.8398,13200.0
2005-07-26 11:20:00,73.1,73.1,73.03,73.03,1700.0,57.8556,57.8556,57.8002,57.8002,1700.0
2005-07-26 11:25:00,73.03,73.03,73.03,73.03,0.0,57.8002,57.8002,57.8002,57.8002,0.0
2005-07-26 11:30:00,73.03,73.05,72.99,72.99,1800.0,57.8002,57.8161,57.7686,57.7686,1800.0
2005-07-26 11:35:00,72.98,72.98,72.92,72.93,1900.0,57.7607,57.7607,57.7132,57.7211,1900.0
2005-07-26 11:40:00,72.93,72.93,72.89,72.91,800.0,57.7211,57.7211,57.6894,57.7053,800.0
2005-07-26 11:45:00,72.9,72.9,72.85,72.85,500.0,57.6974,57.6974,57.6578,57.6578,500.0
2005-07-26 11:50:00,72.85,72.85,72.8,72.8,1800.0,57.6578,57.6578,57.6182,57.6182,1800.0
2005-07-26 11:55:00,72.81,72.95,72.81,72.95,1100.0,57.6261,57.7369,57.6261,57.7369,1100.0
2005-07-26 12:00:00,72.95,72.95,72.85,72.85,2200.0,57.7369,57.7369,57.6578,57.6578,2200.0
2005-07-26 12:05:00,72.86,72.87,72.83,72.83,1300.0,57.6657,57.6736,57.642,57.642,1300.0
2005-07-26 12:10:00,72.82,72.83,72.75,72.77,3800.0,57.634,57.642,57.5786,57.5945,3800.0
2005-07-26 12:15:00,72.76,72.77,72.75,72.76,3600.0,57.5866,57.5945,57.5786,57.5866,3600.0
2005-07-26 12:20:00,72.75,72.76,72.75,72.75,700.0,57.5786,57.5866,57.5786,57.5786,700.0
2005-07-26 12:25:00,72.76,72.76,72.76,72.76,200.0,57.5866,57.5866,57.5866,57.5866,200.0
2005-07-26 12:30:00,72.77,73.02,72.77,73.02,3600.0,57.5945,57.7923,57.5945,57.7923,3600.0
2005-07-26 12:35:00,73.02,73.09,72.97,73.09,6400.0,57.7923,57.8477,57.7528,57.8477,6400.0
2005-07-26 12:40:00,73.08,73.1,73.07,73.09,8300.0,57.8398,57.8556,57.8319,57.8477,8300.0
2005-07-26 12:45:00,73.08,73.09,72.95,72.99,18300.0,57.8398,57.8477,57.7369,57.7686,18300.0
2005-07-26 12:50:00,72.99,72.99,72.98,72.99,400.0,57.7686,57.7686,57.7607,57.7686,400.0
2005-07-26 12:55:00,72.99,73.0,72.98,73.0,2400.0,57.7686,57.7765,57.7607,57.7765,2400.0
2005-07-26 13:00:00,72.99,73.0,72.98,72.99,5000.0,57.7686,57.7765,57.7607,57.7686,5000.0
2005-07-26 13:05:00,73.0,73.0,72.97,72.98,5000.0,57.7765,57.7765,57.7528,57.7607,5000.0
2005-07-26 13:10:00,72.94,73.02,72.94,72.99,19000.0,57.729,57.7923,57.729,57.7686,19000.0
2005-07-26 13:15:00,72.99,73.01,72.99,73.01,1300.0,57.7686,57.7844,57.7686,57.7844,1300.0
2005-07-26 13:20:00,73.0,73.0,72.97,72.97,700.0,57.7765,57.7765,57.7528,57.7528,700.0
2005-07-26 13:25:00,73.0,73.0,72.99,72.99,400.0,57.7765,57.7765,57.7686,57.7686,400.0
2005-07-26 13:30:00,72.98,72.98,72.89,72.9,1900.0,57.7607,57.7607,57.6894,57.6974,1900.0
2005-07-26 13:35:00,72.95,72.95,72.92,72.95,600.0,57.7369,57.7369,57.7132,57.7369,600.0
2005-07-26 13:40:00,72.95,73.0,72.92,72.99,2100.0,57.7369,57.7765,57.7132,57.7686,2100.0
2005-07-26 13:45:00,72.99,72.99,72.91,72.95,7200.0,57.7686,57.7686,57.7053,57.7369,7200.0
2005-07-26 13:50:00,72.95,73.0,72.95,73.0,9400.0,57.7369,57.7765,57.7369,57.7765,9400.0
2005-07-26 13:55:00,72.99,73.0,72.97,72.97,7200.0,57.7686,57.7765,57.7528,57.7528,7200.0
2005-07-26 14:00:00,72.97,73.0,72.95,72.95,2400.0,57.7528,57.7765,57.7369,57.7369,2400.0
2005-07-26 14:05:00,72.95,73.0,72.94,72.99,1500.0,57.7369,57.7765,57.729,57.7686,1500.0
2005-07-26 14:10:00,73.0,73.02,72.99,73.0,18700.0,57.7765,57.7923,57.7686,57.7765,18700.0
2005-07-26 14:15:00,73.02,73.13,73.02,73.13,11800.0,57.7923,57.8794,57.7923,57.8794,11800.0
2005-07-26 14:20:00,73.13,73.13,73.1,73.13,2700.0,57.8794,57.8794,57.8556,57.8794,2700.0
2005-07-26 14:25:00,73.09,73.1,73.08,73.08,3400.0,57.8477,57.8556,57.8398,57.8398,3400.0
2005-07-26 14:30:00,73.08,73.1,73.07,73.1,2200.0,57.8398,57.8556,57.8319,57.8556,2200.0
2005-07-26 14:35:00,73.15,73.22,73.15,73.22,2400.0,57.8952,57.9506,57.8952,57.9506,2400.0
2005-07-26 14:40:00,73.22,73.23,73.22,73.23,700.0,57.9506,57.9585,57.9506,57.9585,700.0
2005-07-26 14:45:00,73.23,73.24,73.21,73.24,800.0,57.9585,57.9665,57.9427,57.9665,800.0
2005-07-26 14:50:00,73.25,73.33,73.23,73.33,1500.0,57.9744,58.0377,57.9585,58.0377,1500.0
2005-07-26 14:55:00,73.33,73.36,73.28,73.31,1300.0,58.0377,58.0614,57.9981,58.0219,1300.0
2005-07-26 15:00:00,73.29,73.34,73.2,73.34,7000.0,58.006,58.0456,57.9348,58.0456,7000.0
2005-07-26 15:05:00,73.29,73.31,73.24,73.24,5700.0,58.006,58.0219,57.9665,57.9665,5700.0
2005-07-26 15:10:00,73.25,73.28,73.23,73.28,12400.0,57.9744,57.9981,57.9585,57.9981,12400.0
2005-07-26 15:15:00,73.29,73.36,73.29,73.3,21600.0,58.006,58.0614,58.006,58.0139,21600.0
2005-07-26 15:20:00,73.35,73.4,73.31,73.4,5400.0,58.0535,58.0931,58.0219,58.0931,5400.0
2005-07-26 15:25:00,73.36,73.37,73.33,73.33,2200.0,58.0614,58.0693,58.0377,58.0377,2200.0
2005-07-26 15:30:00,73.36,73.36,73.32,73.35,7400.0,58.0614,58.0614,58.0298,58.0535,7400.0
2005-07-26 15:35:00,73.35,73.4,73.33,73.4,4700.0,58.0535,58.0931,58.0377,58.0931,4700.0
2005-07-26 15:40:00,73.4,73.4,73.3,73.3,10200.0,58.0931,58.0931,58.0139,58.0139,10200.0
2005-07-26 15:45:00,73.3,73.35,73.27,73.31,40900.0,58.0139,58.0535,57.9902,58.0219,40900.0
2005-07-26 15:50:00,73.3,73.31,73.25,73.26,11700.0,58.0139,58.0219,57.9744,57.9823,11700.0
2005-07-26 15:55:00,73.23,73.28,73.22,73.27,11200.0,57.9585,57.9981,57.9506,57.9902,11200.0
2005-07-27 09:30:00,73.51,73.63,73.51,73.56,3700.0,58.1801,58.2751,58.1801,58.2197,3700.0
2005-07-27 09:35:00,73.56,73.63,73.33,73.33,2400.0,58.2197,58.2751,58.0377,58.0377,2400.0
2005-07-27 09:40:00,73.32,73.33,73.26,73.26,2200.0,58.0298,58.0377,57.9823,57.9823,2200.0
2005-07-27 09:45:00,73.26,73.26,73.0,73.0,3000.0,57.9823,57.9823,57.7765,57.7765,3000.0
2005-07-27 09:50:00,73.03,73.06,72.98,72.98,1900.0,57.8002,57.824,57.7607,57.7607,1900.0
2005-07-27 09:55:00,72.98,72.98,72.92,72.97,1800.0,57.7607,57.7607,57.7132,57.7528,1800.0
2005-07-27 10:00:00,72.97,73.03,72.76,72.78,5600.0,57.7528,57.8002,57.5866,57.6024,5600.0
2005-07-27 10:05:00,72.79,72.88,72.79,72.84,800.0,57.6103,57.6815,57.6103,57.6499,800.0
2005-07-27 10:10:00,72.8,72.81,72.66,72.8,2300.0,57.6182,57.6261,57.5074,57.6182,2300.0
2005-07-27 10:15:00,72.75,72.76,72.63,72.69,2600.0,57.5786,57.5866,57.4837,57.5311,2600.0
2005-07-27 10:20:00,72.79,72.8,72.71,72.71,1500.0,57.6103,57.6182,57.547,57.547,1500.0
2005-07-27 10:25:00,72.68,72.68,72.52,72.54,1500.0,57.5232,57.5232,57.3966,57.4124,1500.0
2005-07-27 10:30:00,72.55,72.63,72.55,72.61,2200.0,57.4203,57.4837,57.4203,57.4678,2200.0
2005-07-27 10:35:00,72.64,72.68,72.54,72.54,5400.0,57.4916,57.5232,57.4124,57.4124,5400.0
2005-07-27 10:40:00,72.62,72.63,72.49,72.49,1200.0,57.4757,57.4837,57.3729,57.3729,1200.0
2005-07-27 10:45:00,72.52,72.59,72.52,72.54,1400.0,57.3966,57.452,57.3966,57.4124,1400.0
2005-07-27 10:50:00,72.52,72.54,72.41,72.41,900.0,57.3966,57.4124,57.3095,57.3095,900.0
2005-07-27 10:55:00,72.49,72.5,72.42,72.42,1100.0,57.3729,57.3808,57.3175,57.3175,1100.0
2005-07-27 11:00:00,72.46,72.5,72.43,72.43,1900.0,57.3491,57.3808,57.3254,57.3254,1900.0
2005-07-27 11:05:00,72.45,72.68,72.43,72.65,4900.0,57.3412,57.5232,57.3254,57.4995,4900.0
2005-07-27 11:10:00,72.65,72.65,72.49,72.49,6400.0,57.4995,57.4995,57.3729,57.3729,6400.0
2005-07-27 11:15:00,72.5,72.52,72.46,72.46,3900.0,57.3808,57.3966,57.3491,57.3491,3900.0
2005-07-27 11:20:00,72.47,72.47,72.33,72.4,6100.0,57.357,57.357,57.2462,57.3016,6100.0
2005-07-27 11:25:00,72.4,72.4,72.19,72.19,28300.0,57.3016,57.3016,57.1354,57.1354,28300.0
2005-07-27 11:30:00,72.19,72.2,72.17,72.18,8700.0,57.1354,57.1433,57.1196,57.1275,8700.0
2005-07-27 11:35:00,72.17,72.22,72.17,72.17,7900.0,57.1196,57.1592,57.1196,57.1196,7900.0
2005-07-27 11:40:00,72.15,72.15,72.0,72.09,16200.0,57.1038,57.1038,56.985,57.0563,16200.0
2005-07-27 11:45:00,72.09,72.2,72.04,72.18,5300.0,57.0563,57.1433,57.0167,57.1275,5300.0
2005-07-27 11:50:00,72.14,72.17,72.13,72.17,1100.0,57.0958,57.1196,57.0879,57.1196,1100.0
2005-07-27 11:55:00,72.11,72.19,72.11,72.13,5100.0,57.0721,57.1354,57.0721,57.0879,5100.0
2005-07-27 12:00:00,72.13,72.15,72.12,72.15,10900.0,57.0879,57.1038,57.08,57.1038,10900.0
2005-07-27 12:05:00,72.15,72.18,72.15,72.17,18500.0,57.1038,57.1275,57.1038,57.1196,18500.0
2005-07-27 12:10:00,72.18,72.2,72.16,72.16,13400.0,57.1275,57.1433,57.1117,57.1117,13400.0
2005-07-27 12:15:00,72.16,72.19,72.15,72.15,8300.0,57.1117,57.1354,57.1038,57.1038,8300.0
2005-07-27 12:20:00,72.14,72.19,72.08,72.18,6400.0,57.0958,57.1354,57.0484,57.1275,6400.0
2005-07-27 12:25:00,72.19,72.19,71.99,72.12,5800.0,57.1354,57.1354,56.9771,57.08,5800.0
2005-07-27 12:30:00,72.14,72.14,72.03,72.08,2900.0,57.0958,57.0958,57.0088,57.0484,2900.0
2005-07-27 12:35:00,72.07,72.07,71.78,71.79,10400.0,57.0404,57.0404,56.8109,56.8188,10400.0
2005-07-27 12:40:00,71.78,71.83,71.74,71.8,8000.0,56.8109,56.8505,56.7793,56.8267,8000.0
2005-07-27 12:45:00,71.74,71.74,71.62,71.66,4400.0,56.7793,56.7793,56.6843,56.7159,4400.0
2005-07-27 12:50:00,71.7,71.75,71.65,71.75,7100.0,56.7476,56.7872,56.708,56.7872,7100.0
2005-07-27 12:55:00,71.75,71.75,71.58,71.58,10000.0,56.7872,56.7872,56.6526,56.6526,10000.0
2005-07-27 13:00:00,71.65,71.67,71.64,71.65,2700.0,56.708,56.7239,56.7001,56.708,2700.0
2005-07-27 13:05:00,71.64,71.68,71.63,71.65,8500.0,56.7001,56.7318,56.6922,56.708,8500.0
2005-07-27 13:10:00,71.66,71.66,71.58,71.64,2100.0,56.7159,56.7159,56.6526,56.7001,2100.0
2005-07-27 13:15:00,71.65,71.65,71.58,71.58,1600.0,56.708,56.708,56.6526,56.6526,1600.0
2005-07-27 13:20:00,71.59,71.6,71.46,71.47,7800.0,56.6605,56.6685,56.5577,56.5656,7800.0
2005-07-27 13:25:00,71.55,71.58,71.5,71.58,1200.0,56.6289,56.6526,56.5893,56.6526,1200.0
2005-07-27 13:30:00,71.52,71.53,71.41,71.41,7900.0,56.6051,56.6131,56.5181,56.5181,7900.0
2005-07-27 13:35:00,71.42,71.58,71.4,71.52,9200.0,56.526,56.6526,56.5102,56.6051,9200.0
2005-07-27 13:40:00,71.52,71.53,71.41,71.42,2700.0,56.6051,56.6131,56.5181,56.526,2700.0
2005-07-27 13:45:00,71.42,71.42,71.23,71.24,12100.0,56.526,56.526,56.3756,56.3835,12100.0
2005-07-27 13:50:00,71.24,71.28,71.19,71.19,7300.0,56.3835,56.4152,56.344,56.344,7300.0
2005-07-27 13:55:00,71.17,71.24,71.17,71.23,2200.0,56.3281,56.3835,56.3281,56.3756,2200.0
2005-07-27 14:00:00,71.21,71.38,71.17,71.33,4200.0,56.3598,56.4943,56.3281,56.4548,4200.0
2005-07-27 14:05:00,71.31,71.32,71.24,71.32,4700.0,56.4389,56.4468,56.3835,56.4468,4700.0
2005-07-27 14:10:00,71.32,71.39,71.29,71.39,4200.0,56.4468,56.5023,56.4231,56.5023,4200.0
2005-07-27 14:15:00,71.39,71.4,71.16,71.32,5400.0,56.5023,56.5102,56.3202,56.4468,5400.0
2005-07-27 14:20:00,71.32,71.37,71.26,71.26,4900.0,56.4468,56.4864,56.3994,56.3994,4900.0
2005-07-27 14:25:00,71.24,71.35,71.14,71.22,5200.0,56.3835,56.4706,56.3044,56.3677,5200.0
2005-07-27 14:30:00,71.29,71.37,71.29,71.34,4800.0,56.4231,56.4864,56.4231,56.4627,4800.0
2005-07-27 14:35:00,71.34,71.54,71.34,71.54,8400.0,56.4627,56.621,56.4627,56.621,8400.0
2005-07-27 14:40:00,71.48,71.48,71.4,71.46,2400.0,56.5735,56.5735,56.5102,56.5577,2400.0
2005-07-27 14:45:00,71.48,71.51,71.44,71.45,2800.0,56.5735,56.5972,56.5418,56.5497,2800.0
2005-07-27 14:50:00,71.45,71.6,71.44,71.6,3300.0,56.5497,56.6685,56.5418,56.6685,3300.0
2005-07-27 14:55:00,71.6,71.84,71.59,71.8,4600.0,56.6685,56.8584,56.6605,56.8267,4600.0
2005-07-27 15:00:00,71.84,71.84,71.76,71.83,33400.0,56.8584,56.8584,56.7951,56.8505,33400.0
2005-07-27 15:05:00,71.85,71.93,71.75,71.75,3600.0,56.8663,56.9296,56.7872,56.7872,3600.0
2005-07-27 15:10:00,71.76,71.85,71.76,71.76,2100.0,56.7951,56.8663,56.7951,56.7951,2100.0
2005-07-27 15:15:00,71.77,71.81,71.77,71.81,2400.0,56.803,56.8347,56.803,56.8347,2400.0
2005-07-27 15:20:00,71.78,71.8,71.67,71.8,4100.0,56.8109,56.8267,56.7239,56.8267,4100.0
2005-07-27 15:25:00,71.72,71.73,71.66,71.67,7900.0,56.7634,56.7713,56.7159,56.7239,7900.0
2005-07-27 15:30:00,71.65,71.72,71.61,71.66,11600.0,56.708,56.7634,56.6764,56.7159,11600.0
2005-07-27 15:35:00,71.67,71.68,71.64,71.66,17200.0,56.7239,56.7318,56.7001,56.7159,17200.0
2005-07-27 15:40:00,71.66,71.81,71.66,71.81,7800.0,56.7159,56.8347,56.7159,56.8347,7800.0
2005-07-27 15:45:00,71.75,71.75,71.71,71.72,4400.0,56.7872,56.7872,56.7555,56.7634,4400.0
2005-07-27 15:50:00,71.72,71.85,71.72,71.85,8100.0,56.7634,56.8663,56.7634,56.8663,8100.0
2005-07-27 15:55:00,71.88,71.99,71.88,71.96,8200.0,56.8901,56.9771,56.8901,56.9534,8200.0
2005-07-28 09:35:00,72.5,72.92,72.47,72.92,9600.0,57.3808,57.7132,57.357,57.7132,9600.0
2005-07-28 09:40:00,72.92,73.67,72.92,73.67,15300.0,57.7132,58.3068,57.7132,58.3068,15300.0
2005-07-28 09:45:00,73.75,73.8,73.53,73.75,8200.0,58.3701,58.4097,58.196,58.3701,8200.0
2005-07-28 09:50:00,73.75,73.88,73.75,73.88,8200.0,58.3701,58.473,58.3701,58.473,8200.0
2005-07-28 09:55:00,73.88,73.9,73.76,73.76,19100.0,58.473,58.4888,58.378,58.378,19100.0
2005-07-28 10:00:00,73.7,73.77,73.63,73.75,84000.0,58.3305,58.3859,58.2751,58.3701,84000.0
2005-07-28 10:05:00,73.75,73.77,73.65,73.66,32200.0,58.3701,58.3859,58.2909,58.2989,32200.0
2005-07-28 10:10:00,73.66,73.66,73.43,73.43,8400.0,58.2989,58.2989,58.1168,58.1168,8400.0
2005-07-28 10:15:00,73.53,73.53,73.4,73.4,18400.0,58.196,58.196,58.0931,58.0931,18400.0
2005-07-28 10:20:00,73.42,73.45,73.22,73.22,22600.0,58.1089,58.1327,57.9506,57.9506,22600.0
2005-07-28 10:25:00,73.15,73.16,72.92,73.0,12900.0,57.8952,57.9031,57.7132,57.7765,12900.0
2005-07-28 10:30:00,73.0,73.0,72.7,72.7,70700.0,57.7765,57.7765,57.5391,57.5391,70700.0
2005-07-28 10:35:00,72.73,72.96,72.66,72.93,24800.0,57.5628,57.7448,57.5074,57.7211,24800.0
2005-07-28 10:40:00,72.94,72.99,72.9,72.98,1800.0,57.729,57.7686,57.6974,57.7607,1800.0
2005-07-28 10:45:00,72.96,72.99,72.95,72.95,900.0,57.7448,57.7686,57.7369,57.7369,900.0
2005-07-28 10:50:00,72.97,73.02,72.97,73.0,3200.0,57.7528,57.7923,57.7528,57.7765,3200.0
2005-07-28 10:55:00,73.03,73.05,72.92,72.93,4700.0,57.8002,57.8161,57.7132,57.7211,4700.0
2005-07-28 11:00:00,72.92,72.97,72.92,72.95,3500.0,57.7132,57.7528,57.7132,57.7369,3500.0
2005-07-28 11:05:00,72.95,73.03,72.95,73.02,3000.0,57.7369,57.8002,57.7369,57.7923,3000.0
2005-07-28 11:10:00,73.02,73.02,72.97,72.97,3300.0,57.7923,57.7923,57.7528,57.7528,3300.0
2005-07-28 11:15:00,73.0,73.1,73.0,73.1,5600.0,57.7765,57.8556,57.7765,57.8556,5600.0
2005-07-28 11:20:00,73.05,73.18,73.05,73.18,5100.0,57.8161,57.919,57.8161,57.919,5100.0
2005-07-28 11:25:00,73.18,73.27,73.18,73.27,1800.0,57.919,57.9902,57.919,57.9902,1800.0
2005-07-28 11:30:00,73.23,73.28,73.22,73.28,900.0,57.9585,57.9981,57.9506,57.9981,900.0
2005-07-28 11:35:00,73.29,73.32,73.25,73.3,2700.0,58.006,58.0298,57.9744,58.0139,2700.0
2005-07-28 11:40:00,73.31,73.46,73.31,73.41,8600.0,58.0219,58.1406,58.0219,58.101,8600.0
2005-07-28 11:45:00,73.41,73.47,73.39,73.47,3400.0,58.101,58.1485,58.0852,58.1485,3400.0
2005-07-28 11:50:00,73.49,73.56,73.45,73.47,10600.0,58.1643,58.2197,58.1327,58.1485,10600.0
2005-07-28 11:55:00,73.47,73.61,73.47,73.51,4400.0,58.1485,58.2593,58.1485,58.1801,4400.0
2005-07-28 12:00:00,73.52,73.58,73.48,73.49,6800.0,58.1881,58.2355,58.1564,58.1643,6800.0
2005-07-28 12:05:00,73.49,73.52,73.41,73.47,4200.0,58.1643,58.1881,58.101,58.1485,4200.0
2005-07-28 12:10:00,73.52,73.64,73.5,73.54,2900.0,58.1881,58.283,58.1722,58.2039,2900.0
2005-07-28 12:15:00,73.54,73.54,73.43,73.53,4700.0,58.2039,58.2039,58.1168,58.196,4700.0
2005-07-28 12:20:00,73.54,73.62,73.54,73.55,2800.0,58.2039,58.2672,58.2039,58.2118,2800.0
2005-07-28 12:25:00,73.53,73.53,73.42,73.46,7100.0,58.196,58.196,58.1089,58.1406,7100.0
2005-07-28 12:30:00,73.47,73.47,73.42,73.44,2300.0,58.1485,58.1485,58.1089,58.1247,2300.0
2005-07-28 12:35:00,73.45,73.45,73.42,73.43,5000.0,58.1327,58.1327,58.1089,58.1168,5000.0
2005-07-28 12:40:00,73.43,73.44,73.32,73.35,4900.0,58.1168,58.1247,58.0298,58.0535,4900.0
2005-07-28 12:45:00,73.35,73.35,73.29,73.33,2700.0,58.0535,58.0535,58.006,58.0377,2700.0
2005-07-28 12:50:00,73.33,73.33,73.12,73.17,5400.0,58.0377,58.0377,57.8715,57.911,5400.0
2005-07-28 12:55:00,73.17,73.22,73.06,73.13,5200.0,57.911,57.9506,57.824,57.8794,5200.0
2005-07-28 13:00:00,73.15,73.16,73.02,73.1,4000.0,57.8952,57.9031,57.7923,57.8556,4000.0
2005-07-28 13:05:00,73.11,73.19,73.11,73.18,5800.0,57.8636,57.9269,57.8636,57.919,5800.0
2005-07-28 13:10:00,73.19,73.19,73.12,73.15,5400.0,57.9269,57.9269,57.8715,57.8952,5400.0
2005-07-28 13:15:00,73.14,73.16,73.11,73.16,2800.0,57.8873,57.9031,57.8636,57.9031,2800.0
2005-07-28 13:20:00,73.16,73.2,73.12,73.18,7700.0,57.9031,57.9348,57.8715,57.919,7700.0
2005-07-28 13:25:00,73.19,73.29,73.12,73.16,8200.0,57.9269,58.006,57.8715,57.9031,8200.0
2005-07-28 13:30:00,73.17,73.17,73.07,73.15,1900.0,57.911,57.911,57.8319,57.8952,1900.0
2005-07-28 13:35:00,73.19,73.28,73.13,73.25,8200.0,57.9269,57.9981,57.8794,57.9744,8200.0
2005-07-28 13:40:00,73.29,73.29,73.08,73.17,5300.0,58.006,58.006,57.8398,57.911,5300.0
2005-07-28 13:45:00,73.19,73.51,73.18,73.41,12500.0,57.9269,58.1801,57.919,58.101,12500.0
2005-07-28 13:50:00,73.38,73.4,73.25,73.36,4600.0,58.0773,58.0931,57.9744,58.0614,4600.0
2005-07-28 13:55:00,73.34,73.36,73.24,73.3,2500.0,58.0456,58.0614,57.9665,58.0139,2500.0
2005-07-28 14:00:00,73.32,73.35,73.27,73.32,2100.0,58.0298,58.0535,57.9902,58.0298,2100.0
2005-07-28 14:05:00,73.34,73.38,73.3,73.36,3600.0,58.0456,58.0773,58.0139,58.0614,3600.0
2005-07-28 14:10:00,73.35,73.39,73.3,73.39,3000.0,58.0535,58.0852,58.0139,58.0852,3000.0
2005-07-28 14:15:00,73.36,73.36,73.28,73.28,11600.0,58.0614,58.0614,57.9981,57.9981,11600.0
2005-07-28 14:20:00,73.26,73.27,73.21,73.27,4000.0,57.9823,57.9902,57.9427,57.9902,4000.0
2005-07-28 14:25:00,73.23,73.34,73.23,73.29,4900.0,57.9585,58.0456,57.9585,58.006,4900.0
2005-07-28 14:30:00,73.3,73.37,73.27,73.37,3500.0,58.0139,58.0693,57.9902,58.0693,3500.0
2005-07-28 14:35:00,73.38,73.4,73.33,73.4,6100.0,58.0773,58.0931,58.0377,58.0931,6100.0
2005-07-28 14:40:00,73.4,73.4,73.33,73.33,5900.0,58.0931,58.0931,58.0377,58.0377,5900.0
2005-07-28 14:45:00,73.34,73.4,73.33,73.38,4800.0,58.0456,58.0931,58.0377,58.0773,4800.0
2005-07-28 14:50:00,73.38,73.55,73.38,73.53,4600.0,58.0773,58.2118,58.0773,58.196,4600.0
2005-07-28 14:55:00,73.54,73.54,73.44,73.45,3500.0,58.2039,58.2039,58.1247,58.1327,3500.0
2005-07-28 15:00:00,73.45,73.5,73.4,73.4,3300.0,58.1327,58.1722,58.0931,58.0931,3300.0
2005-07-28 15:05:00,73.45,73.67,73.45,73.64,4600.0,58.1327,58.3068,58.1327,58.283,4600.0
2005-07-28 15:10:00,73.62,73.62,73.39,73.39,9500.0,58.2672,58.2672,58.0852,58.0852,9500.0
2005-07-28 15:15:00,73.36,73.49,73.36,73.47,6900.0,58.0614,58.1643,58.0614,58.1485,6900.0
2005-07-28 15:20:00,73.48,73.67,73.48,73.65,5800.0,58.1564,58.3068,58.1564,58.2909,5800.0
2005-07-28 15:25:00,73.65,73.74,73.52,73.52,8300.0,58.2909,58.3622,58.1881,58.1881,8300.0
2005-07-28 15:30:00,73.54,73.59,73.42,73.53,7400.0,58.2039,58.2435,58.1089,58.196,7400.0
2005-07-28 15:35:00,73.54,73.65,73.44,73.44,4200.0,58.2039,58.2909,58.1247,58.1247,4200.0
2005-07-28 15:40:00,73.43,73.6,73.43,73.6,3600.0,58.1168,58.2514,58.1168,58.2514,3600.0
2005-07-28 15:45:00,73.56,73.61,73.55,73.59,2400.0,58.2197,58.2593,58.2118,58.2435,2400.0
2005-07-28 15:50:00,73.58,73.58,73.52,73.52,7700.0,58.2355,58.2355,58.1881,58.1881,7700.0
2005-07-28 15:55:00,73.53,73.57,73.51,73.53,6600.0,58.196,58.2276,58.1801,58.196,6600.0
2005-07-29 09:35:00,73.71,73.71,73.6,73.6,3700.0,58.3384,58.3384,58.2514,58.2514,3700.0
2005-07-29 09:40:00,73.58,73.58,73.34,73.34,4400.0,58.2355,58.2355,58.0456,58.0456,4400.0
2005-07-29 09:45:00,73.34,73.47,73.16,73.36,3000.0,58.0456,58.1485,57.9031,58.0614,3000.0
2005-07-29 09:50:00,73.41,73.44,73.4,73.42,600.0,58.101,58.1247,58.0931,58.1089,600.0
2005-07-29 09:55:00,73.48,74.07,73.48,74.06,3500.0,58.1564,58.6234,58.1564,58.6154,3500.0
2005-07-29 10:00:00,74.05,74.23,74.05,74.22,2900.0,58.6075,58.75,58.6075,58.7421,2900.0
2005-07-29 10:05:00,74.15,74.15,73.76,73.89,2100.0,58.6867,58.6867,58.378,58.4809,2100.0
2005-07-29 10:10:00,73.9,74.1,73.74,73.75,5200.0,58.4888,58.6471,58.3622,58.3701,5200.0
2005-07-29 10:15:00,73.73,73.73,73.3,73.49,1800.0,58.3543,58.3543,58.0139,58.1643,1800.0
2005-07-29 10:20:00,73.53,73.77,73.49,73.64,3300.0,58.196,58.3859,58.1643,58.283,3300.0
2005-07-29 10:25:00,73.67,73.69,73.49,73.61,3200.0,58.3068,58.3226,58.1643,58.2593,3200.0
2005-07-29 10:30:00,73.52,73.63,73.37,73.63,1700.0,58.1881,58.2751,58.0693,58.2751,1700.0
2005-07-29 10:35:00,73.64,73.65,73.58,73.63,2200.0,58.283,58.2909,58.2355,58.2751,2200.0
2005-07-29 10:40:00,73.6,73.63,73.48,73.48,2200.0,58.2514,58.2751,58.1564,58.1564,2200.0
2005-07-29 10:45:00,73.5,73.5,73.4,73.4,1400.0,58.1722,58.1722,58.0931,58.0931,1400.0
2005-07-29 10:50:00,73.35,73.39,73.3,73.35,1100.0,58.0535,58.0852,58.0139,58.0535,1100.0
2005-07-29 10:55:00,73.36,73.4,73.26,73.33,3100.0,58.0614,58.0931,57.9823,58.0377,3100.0
2005-07-29 11:00:00,73.29,73.29,73.17,73.21,6100.0,58.006,58.006,57.911,57.9427,6100.0
2005-07-29 11:05:00,73.16,73.16,73.14,73.15,2400.0,57.9031,57.9031,57.8873,57.8952,2400.0
2005-07-29 11:10:00,73.15,73.3,73.13,73.3,1300.0,57.8952,58.0139,57.8794,58.0139,1300.0
2005-07-29 11:15:00,73.3,73.3,73.3,73.3,0.0,58.0139,58.0139,58.0139,58.0139,0.0
2005-07-29 11:20:00,73.23,73.38,73.23,73.33,1900.0,57.9585,58.0773,57.9585,58.0377,1900.0
2005-07-29 11:25:00,73.34,73.34,73.19,73.19,1900.0,58.0456,58.0456,57.9269,57.9269,1900.0
2005-07-29 11:30:00,73.21,73.21,73.12,73.12,900.0,57.9427,57.9427,57.8715,57.8715,900.0
2005-07-29 11:35:00,73.1,73.1,72.86,72.88,4200.0,57.8556,57.8556,57.6657,57.6815,4200.0
2005-07-29 11:40:00,72.9,72.92,72.79,72.84,8000.0,57.6974,57.7132,57.6103,57.6499,8000.0
2005-07-29 11:45:00,72.85,72.88,72.84,72.86,1100.0,57.6578,57.6815,57.6499,57.6657,1100.0
2005-07-29 11:50:00,72.89,72.95,72.86,72.92,6700.0,57.6894,57.7369,57.6657,57.7132,6700.0
2005-07-29 11:55:00,72.92,72.92,72.83,72.84,2200.0,57.7132,57.7132,57.642,57.6499,2200.0
2005-07-29 12:00:00,72.84,72.91,72.83,72.89,5000.0,57.6499,57.7053,57.642,57.6894,5000.0
2005-07-29 12:05:00,72.89,72.9,72.87,72.87,1900.0,57.6894,57.6974,57.6736,57.6736,1900.0
2005-07-29 12:10:00,72.87,72.88,72.82,72.82,1600.0,57.6736,57.6815,57.634,57.634,1600.0
2005-07-29 12:15:00,72.81,72.82,72.73,72.77,2200.0,57.6261,57.634,57.5628,57.5945,2200.0
2005-07-29 12:20:00,72.77,72.8,72.6,72.8,7500.0,57.5945,57.6182,57.4599,57.6182,7500.0
2005-07-29 12:25:00,72.81,73.01,72.81,73.01,2000.0,57.6261,57.7844,57.6261,57.7844,2000.0
2005-07-29 12:30:00,73.01,73.03,72.82,73.03,3200.0,57.7844,57.8002,57.634,57.8002,3200.0
2005-07-29 12:35:00,73.06,73.22,73.06,73.22,1300.0,57.824,57.9506,57.824,57.9506,1300.0
2005-07-29 12:40:00,73.23,73.49,73.23,73.49,4800.0,57.9585,58.1643,57.9585,58.1643,4800.0
2005-07-29 12:45:00,73.44,73.52,73.25,73.3,3200.0,58.1247,58.1881,57.9744,58.0139,3200.0
2005-07-29 12:50:00,73.3,73.39,73.16,73.16,4700.0,58.0139,58.0852,57.9031,57.9031,4700.0
2005-07-29 12:55:00,73.23,73.23,72.97,73.03,2900.0,57.9585,57.9585,57.7528,57.8002,2900.0
2005-07-29 13:00:00,73.03,73.03,72.91,72.99,2800.0,57.8002,57.8002,57.7053,57.7686,2800.0
2005-07-29 13:05:00,73.0,73.02,72.74,73.02,3700.0,57.7765,57.7923,57.5707,57.7923,3700.0
2005-07-29 13:10:00,73.01,73.01,72.97,72.97,300.0,57.7844,57.7844,57.7528,57.7528,300.0
2005-07-29 13:15:00,72.96,72.97,72.92,72.93,2800.0,57.7448,57.7528,57.7132,57.7211,2800.0
2005-07-29 13:20:00,72.87,72.87,72.57,72.83,3200.0,57.6736,57.6736,57.4362,57.642,3200.0
2005-07-29 13:25:00,72.83,72.86,72.8,72.86,1900.0,57.642,57.6657,57.6182,57.6657,1900.0
2005-07-29 13:30:00,72.81,72.81,72.69,72.72,2700.0,57.6261,57.6261,57.5311,57.5549,2700.0
2005-07-29 13:35:00,72.73,72.75,72.67,72.7,2100.0,57.5628,57.5786,57.5153,57.5391,2100.0
2005-07-29 13:40:00,72.71,72.72,72.7,72.72,1200.0,57.547,57.5549,57.5391,57.5549,1200.0
2005-07-29 13:45:00,72.72,72.85,72.72,72.81,2600.0,57.5549,57.6578,57.5549,57.6261,2600.0
2005-07-29 13:50:00,72.8,72.82,72.64,72.74,4800.0,57.6182,57.634,57.4916,57.5707,4800.0
2005-07-29 13:55:00,72.71,72.78,72.7,72.78,1800.0,57.547,57.6024,57.5391,57.6024,1800.0
2005-07-29 14:00:00,72.78,72.87,72.78,72.86,2300.0,57.6024,57.6736,57.6024,57.6657,2300.0
2005-07-29 14:05:00,72.86,72.86,72.72,72.72,2700.0,57.6657,57.6657,57.5549,57.5549,2700.0
2005-07-29 14:10:00,72.72,72.78,72.61,72.72,4200.0,57.5549,57.6024,57.4678,57.5549,4200.0
2005-07-29 14:15:00,72.71,72.79,72.71,72.79,3100.0,57.547,57.6103,57.547,57.6103,3100.0
2005-07-29 14:20:00,72.89,72.94,72.89,72.94,1100.0,57.6894,57.729,57.6894,57.729,1100.0
2005-07-29 14:25:00,72.93,72.93,72.63,72.82,4000.0,57.7211,57.7211,57.4837,57.634,4000.0
2005-07-29 14:30:00,72.75,72.79,72.71,72.78,3300.0,57.5786,57.6103,57.547,57.6024,3300.0
2005-07-29 14:35:00,72.74,72.75,72.73,72.75,600.0,57.5707,57.5786,57.5628,57.5786,600.0
2005-07-29 14:40:00,72.79,72.79,72.75,72.78,1800.0,57.6103,57.6103,57.5786,57.6024,1800.0
2005-07-29 14:45:00,72.77,72.78,72.73,72.73,2300.0,57.5945,57.6024,57.5628,57.5628,2300.0
2005-07-29 14:50:00,72.74,72.78,72.68,72.78,2100.0,57.5707,57.6024,57.5232,57.6024,2100.0
2005-07-29 14:55:00,72.78,72.79,72.59,72.79,8400.0,57.6024,57.6103,57.452,57.6103,8400.0
2005-07-29 15:00:00,72.78,72.87,72.7,72.74,5300.0,57.6024,57.6736,57.5391,57.5707,5300.0
2005-07-29 15:05:00,72.76,72.92,72.76,72.92,5400.0,57.5866,57.7132,57.5866,57.7132,5400.0
2005-07-29 15:10:00,72.91,72.91,72.81,72.83,5300.0,57.7053,57.7053,57.6261,57.642,5300.0
2005-07-29 15:15:00,72.83,72.87,72.77,72.83,6800.0,57.642,57.6736,57.5945,57.642,6800.0
2005-07-29 15:20:00,72.75,73.03,72.75,73.03,9300.0,57.5786,57.8002,57.5786,57.8002,9300.0
2005-07-29 15:25:00,73.03,73.03,72.9,72.93,3200.0,57.8002,57.8002,57.6974,57.7211,3200.0
2005-07-29 15:30:00,72.9,72.94,72.59,72.94,6100.0,57.6974,57.729,57.452,57.729,6100.0
2005-07-29 15:35:00,72.91,72.97,72.88,72.94,2800.0,57.7053,57.7528,57.6815,57.729,2800.0
2005-07-29 15:40:00,72.95,72.96,72.7,72.77,6800.0,57.7369,57.7448,57.5391,57.5945,6800.0
2005-07-29 15:45:00,72.72,72.78,72.72,72.78,3400.0,57.5549,57.6024,57.5549,57.6024,3400.0
2005-07-29 15:50:00,72.79,72.79,72.76,72.76,2700.0,57.6103,57.6103,57.5866,57.5866,2700.0
2005-07-29 15:55:00,72.75,72.78,72.71,72.78,10700.0,57.5786,57.6024,57.547,57.6024,10700.0
2005-08-01 09:40:00,71.0,71.01,70.8,70.81,12400.0,56.1936,56.2015,56.0353,56.0432,12400.0
2005-08-01 09:45:00,70.81,71.19,69.0,71.19,56300.0,56.0432,56.344,54.6107,56.344,56300.0
2005-08-01 09:50:00,71.33,71.92,71.04,71.58,39900.0,56.4548,56.9217,56.2252,56.6526,39900.0
2005-08-01 09:55:00,71.59,72.69,71.59,72.07,29600.0,56.6605,57.5311,56.6605,57.0404,29600.0
2005-08-01 10:00:00,72.1,72.64,72.08,72.1,31500.0,57.0642,57.4916,57.0484,57.0642,31500.0
2005-08-01 10:05:00,72.09,72.74,72.01,72.27,29400.0,57.0563,57.5707,56.993,57.1987,29400.0
2005-08-01 10:10:00,72.21,72.86,72.17,72.5,21400.0,57.1512,57.6657,57.1196,57.3808,21400.0
2005-08-01 10:15:00,72.7,72.72,72.08,72.08,27000.0,57.5391,57.5549,57.0484,57.0484,27000.0
2005-08-01 10:20:00,71.96,72.25,71.69,72.0,23600.0,56.9534,57.1829,56.7397,56.985,23600.0
2005-08-01 10:25:00,71.9,72.3,71.9,72.0,18000.0,56.9059,57.2225,56.9059,56.985,18000.0
2005-08-01 10:30:00,71.98,72.35,71.98,72.22,10000.0,56.9692,57.2621,56.9692,57.1592,10000.0
2005-08-01 10:35:00,72.13,72.15,71.74,71.74,11600.0,57.0879,57.1038,56.7793,56.7793,11600.0
2005-08-01 10:40:00,71.74,71.76,71.43,71.43,15000.0,56.7793,56.7951,56.5339,56.5339,15000.0
2005-08-01 10:45:00,71.43,71.61,71.43,71.46,9700.0,56.5339,56.6764,56.5339,56.5577,9700.0
2005-08-01 10:50:00,71.47,71.6,71.46,71.6,8000.0,56.5656,56.6685,56.5577,56.6685,8000.0
2005-08-01 10:55:00,71.6,71.85,71.6,71.8,11200.0,56.6685,56.8663,56.6685,56.8267,11200.0
2005-08-01 11:00:00,71.74,71.85,71.62,71.65,26000.0,56.7793,56.8663,56.6843,56.708,26000.0
2005-08-01 11:05:00,71.65,71.65,71.55,71.56,4600.0,56.708,56.708,56.6289,56.6368,4600.0
2005-08-01 11:10:00,71.51,71.51,71.37,71.44,9200.0,56.5972,56.5972,56.4864,56.5418,9200.0
2005-08-01 11:15:00,71.46,71.49,71.41,71.46,6200.0,56.5577,56.5814,56.5181,56.5577,6200.0
2005-08-01 11:20:00,71.46,71.5,71.37,71.5,6800.0,56.5577,56.5893,56.4864,56.5893,6800.0
2005-08-01 11:25:00,71.5,71.61,71.5,71.61,2800.0,56.5893,56.6764,56.5893,56.6764,2800.0
2005-08-01 11:30:00,71.65,71.8,71.65,71.8,41300.0,56.708,56.8267,56.708,56.8267,41300.0
2005-08-01 11:35:00,71.83,71.91,71.81,71.85,4400.0,56.8505,56.9138,56.8347,56.8663,4400.0
2005-08-01 11:40:00,71.91,72.0,71.88,71.94,8000.0,56.9138,56.985,56.8901,56.9376,8000.0
2005-08-01 11:45:00,71.94,71.98,71.79,71.8,7100.0,56.9376,56.9692,56.8188,56.8267,7100.0
2005-08-01 11:50:00,71.83,71.83,71.72,71.72,3400.0,56.8505,56.8505,56.7634,56.7634,3400.0
2005-08-01 11:55:00,71.74,71.83,71.74,71.8,5400.0,56.7793,56.8505,56.7793,56.8267,5400.0
2005-08-01 12:00:00,71.8,71.85,71.74,71.78,6000.0,56.8267,56.8663,56.7793,56.8109,6000.0
2005-08-01 12:05:00,71.78,71.81,71.74,71.79,4100.0,56.8109,56.8347,56.7793,56.8188,4100.0
2005-08-01 12:10:00,71.76,71.8,71.69,71.72,6800.0,56.7951,56.8267,56.7397,56.7634,6800.0
2005-08-01 12:15:00,71.71,71.79,71.68,71.78,4500.0,56.7555,56.8188,56.7318,56.8109,4500.0
2005-08-01 12:20:00,71.73,71.88,71.73,71.76,6600.0,56.7713,56.8901,56.7713,56.7951,6600.0
2005-08-01 12:25:00,71.8,71.85,71.59,71.59,6900.0,56.8267,56.8663,56.6605,56.6605,6900.0
2005-08-01 12:30:00,71.59,71.72,71.59,71.69,2700.0,56.6605,56.7634,56.6605,56.7397,2700.0
2005-08-01 12:35:00,71.69,71.81,71.62,71.81,5600.0,56.7397,56.8347,56.6843,56.8347,5600.0
2005-08-01 12:40:00,71.75,71.83,71.68,71.78,5600.0,56.7872,56.8505,56.7318,56.8109,5600.0
2005-08-01 12:45:00,71.79,71.79,71.67,71.7,3800.0,56.8188,56.8188,56.7239,56.7476,3800.0
2005-08-01 12:50:00,71.71,71.78,71.71,71.75,4200.0,56.7555,56.8109,56.7555,56.7872,4200.0
2005-08-01 12:55:00,71.75,71.85,71.75,71.78,3700.0,56.7872,56.8663,56.7872,56.8109,3700.0
2005-08-01 13:00:00,71.78,71.81,71.7,71.7,2500.0,56.8109,56.8347,56.7476,56.7476,2500.0
2005-08-01 13:05:00,71.77,71.9,71.7,71.81,4500.0,56.803,56.9059,56.7476,56.8347,4500.0
2005-08-01 13:10:00,71.83,71.83,71.71,71.71,2200.0,56.8505,56.8505,56.7555,56.7555,2200.0
2005-08-01 13:15:00,71.71,71.71,71.59,71.67,4100.0,56.7555,56.7555,56.6605,56.7239,4100.0
2005-08-01 13:20:00,71.67,71.67,71.56,71.57,1300.0,56.7239,56.7239,56.6368,56.6447,1300.0
2005-08-01 13:25:00,71.61,71.62,71.45,71.55,3700.0,56.6764,56.6843,56.5497,56.6289,3700.0
2005-08-01 13:30:00,71.55,71.58,71.49,71.55,6500.0,56.6289,56.6526,56.5814,56.6289,6500.0
2005-08-01 13:35:00,71.55,71.65,71.55,71.59,8600.0,56.6289,56.708,56.6289,56.6605,8600.0
2005-08-01 13:40:00,71.6,71.67,71.54,71.67,7000.0,56.6685,56.7239,56.621,56.7239,7000.0
2005-08-01 13:45:00,71.67,71.69,71.64,71.69,5900.0,56.7239,56.7397,56.7001,56.7397,5900.0
2005-08-01 13:50:00,71.7,71.87,71.7,71.83,2400.0,56.7476,56.8822,56.7476,56.8505,2400.0
2005-08-01 13:55:00,71.79,71.79,71.71,71.72,3100.0,56.8188,56.8188,56.7555,56.7634,3100.0
2005-08-01 14:00:00,71.72,71.83,71.72,71.83,1300.0,56.7634,56.8505,56.7634,56.8505,1300.0
2005-08-01 14:05:00,71.78,71.86,71.75,71.85,3100.0,56.8109,56.8742,56.7872,56.8663,3100.0
2005-08-01 14:10:00,71.97,72.1,71.97,72.09,10000.0,56.9613,57.0642,56.9613,57.0563,10000.0
2005-08-01 14:15:00,72.01,72.07,71.99,72.05,2600.0,56.993,57.0404,56.9771,57.0246,2600.0
2005-08-01 14:20:00,72.05,72.05,71.85,71.94,3800.0,57.0246,57.0246,56.8663,56.9376,3800.0
2005-08-01 14:25:00,71.89,71.9,71.85,71.89,2800.0,56.898,56.9059,56.8663,56.898,2800.0
2005-08-01 14:30:00,71.91,72.0,71.91,72.0,33000.0,56.9138,56.985,56.9138,56.985,33000.0
2005-08-01 14:35:00,72.0,72.1,71.98,72.03,10400.0,56.985,57.0642,56.9692,57.0088,10400.0
2005-08-01 14:40:00,72.04,72.13,72.04,72.08,11500.0,57.0167,57.0879,57.0167,57.0484,11500.0
2005-08-01 14:45:00,72.07,72.36,72.05,72.27,16000.0,57.0404,57.27,57.0246,57.1987,16000.0
2005-08-01 14:50:00,72.27,72.47,72.26,72.26,13100.0,57.1987,57.357,57.1908,57.1908,13100.0
2005-08-01 14:55:00,72.23,72.23,71.82,71.82,6900.0,57.1671,57.1671,56.8426,56.8426,6900.0
2005-08-01 15:00:00,71.81,71.89,71.65,71.84,8500.0,56.8347,56.898,56.708,56.8584,8500.0
2005-08-01 15:05:00,71.84,71.84,71.64,71.64,7600.0,56.8584,56.8584,56.7001,56.7001,7600.0
2005-08-01 15:10:00,71.65,71.66,71.54,71.55,6000.0,56.708,56.7159,56.621,56.6289,6000.0
2005-08-01 15:15:00,71.55,71.63,71.43,71.63,3100.0,56.6289,56.6922,56.5339,56.6922,3100.0
2005-08-01 15:20:00,71.63,71.95,71.63,71.95,5500.0,56.6922,56.9455,56.6922,56.9455,5500.0
2005-08-01 15:25:00,71.97,71.97,71.74,71.75,4800.0,56.9613,56.9613,56.7793,56.7872,4800.0
2005-08-01 15:30:00,71.76,71.82,71.7,71.81,5500.0,56.7951,56.8426,56.7476,56.8347,5500.0
2005-08-01 15:35:00,71.74,72.1,71.74,72.03,9100.0,56.7793,57.0642,56.7793,57.0088,9100.0
2005-08-01 15:40:00,72.03,72.09,71.89,71.96,13300.0,57.0088,57.0563,56.898,56.9534,13300.0
2005-08-01 15:45:00,71.94,72.05,71.65,71.89,12500.0,56.9376,57.0246,56.708,56.898,12500.0
2005-08-01 15:50:00,71.74,71.89,71.52,71.69,9000.0,56.7793,56.898,56.6051,56.7397,9000.0
2005-08-01 15:55:00,71.69,71.76,71.67,71.69,4000.0,56.7397,56.7951,56.7239,56.7397,4000.0
2005-08-02 09:30:00,71.7,72.1,71.7,72.09,7100.0,56.7476,57.0642,56.7476,57.0563,7100.0
2005-08-02 09:35:00,72.09,72.09,71.64,71.67,4600.0,57.0563,57.0563,56.7001,56.7239,4600.0
2005-08-02 09:40:00,71.7,72.3,71.67,72.3,3900.0,56.7476,57.2225,56.7239,57.2225,3900.0
2005-08-02 09:45:00,72.29,72.36,72.21,72.26,6400.0,57.2146,57.27,57.1512,57.1908,6400.0
2005-08-02 09:50:00,72.26,72.34,72.25,72.32,16100.0,57.1908,57.2541,57.1829,57.2383,16100.0
2005-08-02 09:55:00,72.35,72.96,72.35,72.71,16400.0,57.2621,57.7448,57.2621,57.547,16400.0
2005-08-02 10:00:00,72.71,72.71,72.53,72.63,4800.0,57.547,57.547,57.4045,57.4837,4800.0
2005-08-02 10:05:00,72.62,72.9,72.62,72.89,3400.0,57.4757,57.6974,57.4757,57.6894,3400.0
2005-08-02 10:10:00,72.89,73.23,72.89,73.06,9200.0,57.6894,57.9585,57.6894,57.824,9200.0
2005-08-02 10:15:00,73.12,73.3,73.1,73.3,3900.0,57.8715,58.0139,57.8556,58.0139,3900.0
2005-08-02 10:20:00,73.3,73.33,73.04,73.2,5200.0,58.0139,58.0377,57.8082,57.9348,5200.0
2005-08-02 10:25:00,73.2,73.22,73.03,73.11,6600.0,57.9348,57.9506,57.8002,57.8636,6600.0
2005-08-02 10:30:00,73.11,73.18,73.06,73.13,13700.0,57.8636,57.919,57.824,57.8794,13700.0
2005-08-02 10:35:00,73.12,73.14,73.06,73.08,3400.0,57.8715,57.8873,57.824,57.8398,3400.0
2005-08-02 10:40:00,73.11,73.11,72.88,73.04,6500.0,57.8636,57.8636,57.6815,57.8082,6500.0
2005-08-02 10:45:00,72.97,73.0,72.9,72.97,3100.0,57.7528,57.7765,57.6974,57.7528,3100.0
2005-08-02 10:50:00,72.97,73.01,72.82,73.01,6400.0,57.7528,57.7844,57.634,57.7844,6400.0
2005-08-02 10:55:00,72.95,72.95,72.91,72.91,600.0,57.7369,57.7369,57.7053,57.7053,600.0
2005-08-02 11:00:00,72.91,72.91,72.87,72.87,50400.0,57.7053,57.7053,57.6736,57.6736,50400.0
2005-08-02 11:05:00,72.81,72.82,72.66,72.66,2200.0,57.6261,57.634,57.5074,57.5074,2200.0
2005-08-02 11:10:00,72.65,72.68,72.59,72.67,1300.0,57.4995,57.5232,57.452,57.5153,1300.0
2005-08-02 11:15:00,72.65,72.76,72.65,72.76,800.0,57.4995,57.5866,57.4995,57.5866,800.0
2005-08-02 11:20:00,72.78,72.88,72.78,72.84,1400.0,57.6024,57.6815,57.6024,57.6499,1400.0
2005-08-02 11:25:00,72.74,72.76,72.71,72.76,3000.0,57.5707,57.5866,57.547,57.5866,3000.0
2005-08-02 11:30:00,72.8,72.8,72.75,72.75,2000.0,57.6182,57.6182,57.5786,57.5786,2000.0
2005-08-02 11:35:00,72.78,72.78,72.7,72.7,3200.0,57.6024,57.6024,57.5391,57.5391,3200.0
2005-08-02 11:40:00,72.71,72.71,72.69,72.7,2600.0,57.547,57.547,57.5311,57.5391,2600.0
2005-08-02 11:45:00,72.7,72.71,72.68,72.71,2500.0,57.5391,57.547,57.5232,57.547,2500.0
2005-08-02 11:50:00,72.71,72.72,72.7,72.71,1000.0,57.547,57.5549,57.5391,57.547,1000.0
2005-08-02 11:55:00,72.71,72.71,72.55,72.58,4300.0,57.547,57.547,57.4203,57.4441,4300.0
2005-08-02 12:00:00,72.58,72.58,72.3,72.3,52000.0,57.4441,57.4441,57.2225,57.2225,52000.0
2005-08-02 12:05:00,72.29,72.3,72.13,72.27,6500.0,57.2146,57.2225,57.0879,57.1987,6500.0
2005-08-02 12:10:00,72.25,72.65,72.25,72.65,5300.0,57.1829,57.4995,57.1829,57.4995,5300.0
2005-08-02 12:15:00,72.66,73.16,72.66,73.11,9800.0,57.5074,57.9031,57.5074,57.8636,9800.0
2005-08-02 12:20:00,73.11,73.13,72.94,72.98,5000.0,57.8636,57.8794,57.729,57.7607,5000.0
2005-08-02 12:25:00,72.99,73.13,72.95,73.13,1200.0,57.7686,57.8794,57.7369,57.8794,1200.0
2005-08-02 12:30:00,73.08,73.08,73.0,73.0,1400.0,57.8398,57.8398,57.7765,57.7765,1400.0
2005-08-02 12:35:00,73.01,73.04,72.92,73.0,1600.0,57.7844,57.8082,57.7132,57.7765,1600.0
2005-08-02 12:40:00,72.98,73.06,72.98,72.99,1500.0,57.7607,57.824,57.7607,57.7686,1500.0
2005-08-02 12:45:00,72.94,73.0,72.94,72.96,1200.0,57.729,57.7765,57.729,57.7448,1200.0
2005-08-02 12:50:00,72.95,72.95,72.86,72.91,2000.0,57.7369,57.7369,57.6657,57.7053,2000.0
2005-08-02 12:55:00,72.89,72.9,72.77,72.78,1100.0,57.6894,57.6974,57.5945,57.6024,1100.0
2005-08-02 13:00:00,72.84,72.84,72.76,72.76,300.0,57.6499,57.6499,57.5866,57.5866,300.0
2005-08-02 13:05:00,72.76,72.76,72.71,72.71,800.0,57.5866,57.5866,57.547,57.547,800.0
2005-08-02 13:10:00,72.72,72.73,72.66,72.68,1900.0,57.5549,57.5628,57.5074,57.5232,1900.0
2005-08-02 13:15:00,72.68,72.68,72.67,72.68,900.0,57.5232,57.5232,57.5153,57.5232,900.0
2005-08-02 13:20:00,72.69,72.74,72.69,72.74,500.0,57.5311,57.5707,57.5311,57.5707,500.0
2005-08-02 13:25:00,72.78,72.78,72.73,72.73,1300.0,57.6024,57.6024,57.5628,57.5628,1300.0
2005-08-02 13:30:00,72.77,72.77,72.76,72.76,1200.0,57.5945,57.5945,57.5866,57.5866,1200.0
2005-08-02 13:35:00,72.74,72.74,72.67,72.67,1700.0,57.5707,57.5707,57.5153,57.5153,1700.0
2005-08-02 13:40:00,72.66,72.66,72.62,72.62,1200.0,57.5074,57.5074,57.4757,57.4757,1200.0
2005-08-02 13:45:00,72.61,72.62,72.6,72.6,900.0,57.4678,57.4757,57.4599,57.4599,900.0
2005-08-02 13:50:00,72.59,72.69,72.59,72.64,2800.0,57.452,57.5311,57.452,57.4916,2800.0
2005-08-02 13:55:00,72.64,72.67,72.61,72.65,4300.0,57.4916,57.5153,57.4678,57.4995,4300.0
2005-08-02 14:00:00,72.63,72.65,72.55,72.59,3400.0,57.4837,57.4995,57.4203,57.452,3400.0
2005-08-02 14:05:00,72.59,72.59,72.57,72.59,1800.0,57.452,57.452,57.4362,57.452,1800.0
2005-08-02 14:10:00,72.58,72.6,72.58,72.6,1800.0,57.4441,57.4599,57.4441,57.4599,1800.0
2005-08-02 14:15:00,72.63,72.67,72.63,72.66,900.0,57.4837,57.5153,57.4837,57.5074,900.0
2005-08-02 14:20:00,72.67,72.7,72.67,72.69,1700.0,57.5153,57.5391,57.5153,57.5311,1700.0
2005-08-02 14:25:00,72.7,72.72,72.7,72.72,2600.0,57.5391,57.5549,57.5391,57.5549,2600.0
2005-08-02 14:30:00,72.72,72.72,72.68,72.71,4800.0,57.5549,57.5549,57.5232,57.547,4800.0
2005-08-02 14:35:00,72.71,72.72,72.7,72.72,3800.0,57.547,57.5549,57.5391,57.5549,3800.0
2005-08-02 14:40:00,72.72,72.82,72.72,72.82,2300.0,57.5549,57.634,57.5549,57.634,2300.0
2005-08-02 14:45:00,72.82,72.82,72.76,72.78,3600.0,57.634,57.634,57.5866,57.6024,3600.0
2005-08-02 14:50:00,72.77,72.84,72.77,72.84,5900.0,57.5945,57.6499,57.5945,57.6499,5900.0
2005-08-02 14:55:00,72.84,72.84,72.81,72.83,8300.0,57.6499,57.6499,57.6261,57.642,8300.0
2005-08-02 15:00:00,72.84,72.89,72.84,72.85,6100.0,57.6499,57.6894,57.6499,57.6578,6100.0
2005-08-02 15:05:00,72.85,72.9,72.83,72.9,10800.0,57.6578,57.6974,57.642,57.6974,10800.0
2005-08-02 15:10:00,72.9,72.91,72.75,72.77,21600.0,57.6974,57.7053,57.5786,57.5945,21600.0
2005-08-02 15:15:00,72.78,72.78,72.75,72.77,3600.0,57.6024,57.6024,57.5786,57.5945,3600.0
2005-08-02 15:20:00,72.8,72.81,72.76,72.77,5900.0,57.6182,57.6261,57.5866,57.5945,5900.0
2005-08-02 15:25:00,72.8,72.8,72.78,72.79,2200.0,57.6182,57.6182,57.6024,57.6103,2200.0
2005-08-02 15:30:00,72.78,72.78,72.69,72.71,8000.0,57.6024,57.6024,57.5311,57.547,8000.0
2005-08-02 15:35:00,72.72,72.72,72.67,72.68,4900.0,57.5549,57.5549,57.5153,57.5232,4900.0
2005-08-02 15:40:00,72.67,72.68,72.65,72.66,4800.0,57.5153,57.5232,57.4995,57.5074,4800.0
2005-08-02 15:45:00,72.61,72.61,72.48,72.58,7200.0,57.4678,57.4678,57.3649,57.4441,7200.0
2005-08-02 15:50:00,72.58,72.71,72.49,72.64,5200.0,57.4441,57.547,57.3729,57.4916,5200.0
2005-08-02 15:55:00,72.59,72.66,72.59,72.6,3300.0,57.452,57.5074,57.452,57.4599,3300.0
2005-08-03 09:30:00,72.69,72.69,72.69,72.69,3300.0,57.5311,57.5311,57.5311,57.5311,3300.0
2005-08-03 09:35:00,72.74,72.74,72.62,72.67,4000.0,57.5707,57.5707,57.4757,57.5153,4000.0
2005-08-03 09:40:00,72.67,72.75,72.64,72.65,2300.0,57.5153,57.5786,57.4916,57.4995,2300.0
2005-08-03 09:45:00,72.6,72.61,72.27,72.27,7700.0,57.4599,57.4678,57.1987,57.1987,7700.0
2005-08-03 09:50:00,72.27,72.27,71.99,72.12,7900.0,57.1987,57.1987,56.9771,57.08,7900.0
2005-08-03 09:55:00,72.12,72.25,72.12,72.14,2700.0,57.08,57.1829,57.08,57.0958,2700.0
2005-08-03 10:00:00,72.11,72.11,72.03,72.03,4200.0,57.0721,57.0721,57.0088,57.0088,4200.0
2005-08-03 10:05:00,72.03,72.07,72.0,72.01,8300.0,57.0088,57.0404,56.985,56.993,8300.0
2005-08-03 10:10:00,72.0,72.02,72.0,72.0,4500.0,56.985,57.0009,56.985,56.985,4500.0
2005-08-03 10:15:00,72.0,72.0,71.8,71.8,2900.0,56.985,56.985,56.8267,56.8267,2900.0
2005-08-03 10:20:00,71.83,71.99,71.83,71.98,4600.0,56.8505,56.9771,56.8505,56.9692,4600.0
2005-08-03 10:25:00,71.99,72.16,71.99,72.14,5100.0,56.9771,57.1117,56.9771,57.0958,5100.0
2005-08-03 10:30:00,72.05,72.3,72.05,72.22,4000.0,57.0246,57.2225,57.0246,57.1592,4000.0
2005-08-03 10:35:00,72.27,72.37,72.27,72.37,1200.0,57.1987,57.2779,57.1987,57.2779,1200.0
2005-08-03 10:40:00,72.39,72.61,72.39,72.59,5000.0,57.2937,57.4678,57.2937,57.452,5000.0
2005-08-03 10:45:00,72.58,72.61,72.52,72.57,1500.0,57.4441,57.4678,57.3966,57.4362,1500.0
2005-08-03 10:50:00,72.55,72.55,72.46,72.5,3500.0,57.4203,57.4203,57.3491,57.3808,3500.0
2005-08-03 10:55:00,72.47,72.48,72.43,72.43,1200.0,57.357,57.3649,57.3254,57.3254,1200.0
2005-08-03 11:00:00,72.37,72.38,72.22,72.22,1600.0,57.2779,57.2858,57.1592,57.1592,1600.0
2005-08-03 11:05:00,72.19,72.19,72.16,72.16,2600.0,57.1354,57.1354,57.1117,57.1117,2600.0
2005-08-03 11:10:00,72.16,72.16,72.11,72.15,1000.0,57.1117,57.1117,57.0721,57.1038,1000.0
2005-08-03 11:15:00,72.15,72.35,72.15,72.34,2900.0,57.1038,57.2621,57.1038,57.2541,2900.0
2005-08-03 11:20:00,72.29,72.29,72.21,72.25,1900.0,57.2146,57.2146,57.1512,57.1829,1900.0
2005-08-03 11:25:00,72.24,72.41,72.24,72.4,1600.0,57.175,57.3095,57.175,57.3016,1600.0
2005-08-03 11:30:00,72.41,72.44,72.38,72.38,1400.0,57.3095,57.3333,57.2858,57.2858,1400.0
2005-08-03 11:35:00,72.37,72.44,72.37,72.44,4500.0,57.2779,57.3333,57.2779,57.3333,4500.0
2005-08-03 11:40:00,72.44,72.45,72.37,72.37,1900.0,57.3333,57.3412,57.2779,57.2779,1900.0
2005-08-03 11:45:00,72.33,72.4,72.29,72.32,2600.0,57.2462,57.3016,57.2146,57.2383,2600.0
2005-08-03 11:50:00,72.34,72.34,72.25,72.25,2100.0,57.2541,57.2541,57.1829,57.1829,2100.0
2005-08-03 11:55:00,72.28,72.29,72.24,72.25,1300.0,57.2067,57.2146,57.175,57.1829,1300.0
2005-08-03 12:00:00,72.23,72.24,72.22,72.23,800.0,57.1671,57.175,57.1592,57.1671,800.0
2005-08-03 12:05:00,72.24,72.26,72.23,72.26,1100.0,57.175,57.1908,57.1671,57.1908,1100.0
2005-08-03 12:10:00,72.25,72.26,72.23,72.25,700.0,57.1829,57.1908,57.1671,57.1829,700.0
2005-08-03 12:15:00,72.25,72.36,72.22,72.36,1300.0,57.1829,57.27,57.1592,57.27,1300.0
2005-08-03 12:20:00,72.36,72.5,72.35,72.49,2500.0,57.27,57.3808,57.2621,57.3729,2500.0
2005-08-03 12:25:00,72.46,72.47,72.43,72.46,1100.0,57.3491,57.357,57.3254,57.3491,1100.0
2005-08-03 12:30:00,72.46,72.56,72.46,72.56,2000.0,57.3491,57.4283,57.3491,57.4283,2000.0
2005-08-03 12:35:00,72.55,72.55,72.48,72.48,1600.0,57.4203,57.4203,57.3649,57.3649,1600.0
2005-08-03 12:40:00,72.52,72.52,72.45,72.48,2600.0,57.3966,57.3966,57.3412,57.3649,2600.0
2005-08-03 12:45:00,72.46,72.47,72.46,72.47,300.0,57.3491,57.357,57.3491,57.357,300.0
2005-08-03 12:50:00,72.45,72.45,72.45,72.45,200.0,57.3412,57.3412,57.3412,57.3412,200.0
2005-08-03 12:55:00,72.46,72.59,72.46,72.55,3700.0,57.3491,57.452,57.3491,57.4203,3700.0
2005-08-03 13:00:00,72.53,72.53,72.34,72.34,8500.0,57.4045,57.4045,57.2541,57.2541,8500.0
2005-08-03 13:05:00,72.3,72.35,72.3,72.33,3000.0,57.2225,57.2621,57.2225,57.2462,3000.0
2005-08-03 13:10:00,72.32,72.33,72.29,72.32,1200.0,57.2383,57.2462,57.2146,57.2383,1200.0
2005-08-03 13:15:00,72.34,72.36,72.34,72.34,3000.0,57.2541,57.27,57.2541,57.2541,3000.0
2005-08-03 13:20:00,72.34,72.35,72.27,72.29,1700.0,57.2541,57.2621,57.1987,57.2146,1700.0
2005-08-03 13:25:00,72.29,72.31,72.27,72.31,700.0,57.2146,57.2304,57.1987,57.2304,700.0
2005-08-03 13:30:00,72.31,72.31,72.23,72.23,5300.0,57.2304,57.2304,57.1671,57.1671,5300.0
2005-08-03 13:35:00,72.2,72.2,71.8,72.07,3100.0,57.1433,57.1433,56.8267,57.0404,3100.0
2005-08-03 13:40:00,72.06,72.06,71.71,71.84,10900.0,57.0325,57.0325,56.7555,56.8584,10900.0
2005-08-03 13:45:00,71.88,71.94,71.86,71.94,3000.0,56.8901,56.9376,56.8742,56.9376,3000.0
2005-08-03 13:50:00,71.9,71.95,71.86,71.9,1300.0,56.9059,56.9455,56.8742,56.9059,1300.0
2005-08-03 13:55:00,71.9,71.9,71.51,71.69,12100.0,56.9059,56.9059,56.5972,56.7397,12100.0
2005-08-03 14:00:00,71.69,71.82,71.51,71.51,7600.0,56.7397,56.8426,56.5972,56.5972,7600.0
2005-08-03 14:05:00,71.52,71.59,71.45,71.59,5500.0,56.6051,56.6605,56.5497,56.6605,5500.0
2005-08-03 14:10:00,71.6,71.65,71.6,71.63,4500.0,56.6685,56.708,56.6685,56.6922,4500.0
2005-08-03 14:15:00,71.63,71.63,71.58,71.58,2600.0,56.6922,56.6922,56.6526,56.6526,2600.0
2005-08-03 14:20:00,71.57,71.64,71.57,71.58,3900.0,56.6447,56.7001,56.6447,56.6526,3900.0
2005-08-03 14:25:00,71.57,71.58,71.54,71.57,1500.0,56.6447,56.6526,56.621,56.6447,1500.0
2005-08-03 14:30:00,71.57,71.66,71.57,71.57,5500.0,56.6447,56.7159,56.6447,56.6447,5500.0
2005-08-03 14:35:00,71.58,71.71,71.58,71.68,4000.0,56.6526,56.7555,56.6526,56.7318,4000.0
2005-08-03 14:40:00,71.67,71.7,71.66,71.67,1400.0,56.7239,56.7476,56.7159,56.7239,1400.0
2005-08-03 14:45:00,71.66,71.72,71.66,71.7,4200.0,56.7159,56.7634,56.7159,56.7476,4200.0
2005-08-03 14:50:00,71.69,71.69,71.53,71.59,14100.0,56.7397,56.7397,56.6131,56.6605,14100.0
2005-08-03 14:55:00,71.57,71.6,71.5,71.5,6100.0,56.6447,56.6685,56.5893,56.5893,6100.0
2005-08-03 15:00:00,71.46,71.56,71.46,71.54,2200.0,56.5577,56.6368,56.5577,56.621,2200.0
2005-08-03 15:05:00,71.54,71.6,71.54,71.55,1300.0,56.621,56.6685,56.621,56.6289,1300.0
2005-08-03 15:10:00,71.55,71.61,71.52,71.58,5500.0,56.6289,56.6764,56.6051,56.6526,5500.0
2005-08-03 15:15:00,71.58,71.63,71.58,71.63,1100.0,56.6526,56.6922,56.6526,56.6922,1100.0
2005-08-03 15:20:00,71.6,71.69,71.55,71.69,13100.0,56.6685,56.7397,56.6289,56.7397,13100.0
2005-08-03 15:25:00,71.67,71.68,71.64,71.66,2900.0,56.7239,56.7318,56.7001,56.7159,2900.0
2005-08-03 15:30:00,71.67,71.71,71.65,71.65,1800.0,56.7239,56.7555,56.708,56.708,1800.0
2005-08-03 15:35:00,71.66,71.73,71.66,71.71,9100.0,56.7159,56.7713,56.7159,56.7555,9100.0
2005-08-03 15:40:00,71.71,71.81,71.71,71.76,5200.0,56.7555,56.8347,56.7555,56.7951,5200.0
2005-08-03 15:45:00,71.76,71.76,71.47,71.56,9800.0,56.7951,56.7951,56.5656,56.6368,9800.0
2005-08-03 15:50:00,71.59,71.75,71.59,71.66,10000.0,56.6605,56.7872,56.6605,56.7159,10000.0
2005-08-03 15:55:00,71.68,71.73,71.64,71.66,4400.0,56.7318,56.7713,56.7001,56.7159,4400.0
2005-08-04 09:35:00,71.73,71.85,71.71,71.72,4600.0,56.7713,56.8663,56.7555,56.7634,4600.0
2005-08-04 09:40:00,71.72,71.72,71.57,71.57,1100.0,56.7634,56.7634,56.6447,56.6447,1100.0
2005-08-04 09:45:00,71.63,71.63,71.3,71.37,2300.0,56.6922,56.6922,56.431,56.4864,2300.0
2005-08-04 09:50:00,71.35,71.44,71.29,71.44,900.0,56.4706,56.5418,56.4231,56.5418,900.0
2005-08-04 09:55:00,71.37,71.39,71.34,71.38,600.0,56.4864,56.5023,56.4627,56.4943,600.0
2005-08-04 10:00:00,71.37,71.39,71.36,71.39,500.0,56.4864,56.5023,56.4785,56.5023,500.0
2005-08-04 10:05:00,71.4,71.41,71.36,71.37,1600.0,56.5102,56.5181,56.4785,56.4864,1600.0
2005-08-04 10:10:00,71.38,71.38,71.37,71.37,300.0,56.4943,56.4943,56.4864,56.4864,300.0
2005-08-04 10:15:00,71.29,71.33,71.28,71.33,800.0,56.4231,56.4548,56.4152,56.4548,800.0
2005-08-04 10:20:00,71.26,71.28,71.25,71.28,300.0,56.3994,56.4152,56.3914,56.4152,300.0
2005-08-04 10:25:00,71.27,71.27,71.18,71.23,2200.0,56.4073,56.4073,56.336,56.3756,2200.0
2005-08-04 10:30:00,71.23,71.23,71.18,71.18,800.0,56.3756,56.3756,56.336,56.336,800.0
2005-08-04 10:35:00,71.15,71.25,71.15,71.25,600.0,56.3123,56.3914,56.3123,56.3914,600.0
2005-08-04 10:40:00,71.3,71.32,71.3,71.3,700.0,56.431,56.4468,56.431,56.431,700.0
2005-08-04 10:45:00,71.3,71.3,71.26,71.29,700.0,56.431,56.431,56.3994,56.4231,700.0
2005-08-04 10:50:00,71.26,71.3,71.25,71.3,2000.0,56.3994,56.431,56.3914,56.431,2000.0
2005-08-04 10:55:00,71.3,71.32,71.3,71.32,1400.0,56.431,56.4468,56.431,56.4468,1400.0
2005-08-04 11:00:00,71.32,71.45,71.32,71.45,4500.0,56.4468,56.5497,56.4468,56.5497,4500.0
2005-08-04 11:05:00,71.48,71.54,71.48,71.54,2700.0,56.5735,56.621,56.5735,56.621,2700.0
2005-08-04 11:10:00,71.55,71.61,71.54,71.6,5200.0,56.6289,56.6764,56.621,56.6685,5200.0
2005-08-04 11:15:00,71.63,71.85,71.62,71.85,3500.0,56.6922,56.8663,56.6843,56.8663,3500.0
2005-08-04 11:20:00,71.85,71.88,71.84,71.86,4000.0,56.8663,56.8901,56.8584,56.8742,4000.0
2005-08-04 11:25:00,71.85,71.89,71.76,71.76,2100.0,56.8663,56.898,56.7951,56.7951,2100.0
2005-08-04 11:30:00,71.75,71.82,71.63,71.65,28600.0,56.7872,56.8426,56.6922,56.708,28600.0
2005-08-04 11:35:00,71.6,71.6,71.29,71.29,2900.0,56.6685,56.6685,56.4231,56.4231,2900.0
2005-08-04 11:40:00,71.3,71.31,71.27,71.3,1600.0,56.431,56.4389,56.4073,56.431,1600.0
2005-08-04 11:45:00,71.27,71.27,71.09,71.09,4000.0,56.4073,56.4073,56.2648,56.2648,4000.0
2005-08-04 11:50:00,71.1,71.1,71.09,71.1,800.0,56.2727,56.2727,56.2648,56.2727,800.0
2005-08-04 11:55:00,71.14,71.14,71.09,71.09,1500.0,56.3044,56.3044,56.2648,56.2648,1500.0
2005-08-04 12:00:00,71.09,71.11,70.93,70.93,2100.0,56.2648,56.2806,56.1382,56.1382,2100.0
2005-08-04 12:05:00,70.94,70.94,70.84,70.86,1700.0,56.1461,56.1461,56.0669,56.0828,1700.0
2005-08-04 12:10:00,70.85,70.92,70.75,70.75,1000.0,56.0749,56.1303,55.9957,55.9957,1000.0
2005-08-04 12:15:00,70.7,70.71,70.69,70.71,1300.0,55.9561,55.9641,55.9482,55.9641,1300.0
2005-08-04 12:20:00,70.71,70.79,70.71,70.76,1100.0,55.9641,56.0274,55.9641,56.0036,1100.0
2005-08-04 12:25:00,70.76,70.77,70.74,70.74,400.0,56.0036,56.0115,55.9878,55.9878,400.0
2005-08-04 12:30:00,70.7,70.73,70.7,70.73,400.0,55.9561,55.9799,55.9561,55.9799,400.0
2005-08-04 12:35:00,70.73,70.79,70.73,70.79,800.0,55.9799,56.0274,55.9799,56.0274,800.0
2005-08-04 12:40:00,70.78,70.8,70.75,70.76,2200.0,56.0195,56.0353,55.9957,56.0036,2200.0
2005-08-04 12:45:00,70.77,70.79,70.76,70.76,900.0,56.0115,56.0274,56.0036,56.0036,900.0
2005-08-04 12:50:00,70.78,70.79,70.75,70.75,1400.0,56.0195,56.0274,55.9957,55.9957,1400.0
2005-08-04 12:55:00,70.71,70.79,70.7,70.7,1300.0,55.9641,56.0274,55.9561,55.9561,1300.0
2005-08-04 13:00:00,70.71,70.77,70.71,70.75,1700.0,55.9641,56.0115,55.9641,55.9957,1700.0
2005-08-04 13:05:00,70.72,70.84,70.72,70.78,3200.0,55.972,56.0669,55.972,56.0195,3200.0
2005-08-04 13:10:00,70.77,70.79,70.75,70.79,1200.0,56.0115,56.0274,55.9957,56.0274,1200.0
2005-08-04 13:15:00,70.79,70.79,70.76,70.77,600.0,56.0274,56.0274,56.0036,56.0115,600.0
2005-08-04 13:20:00,70.76,70.78,70.7,70.78,900.0,56.0036,56.0195,55.9561,56.0195,900.0
2005-08-04 13:25:00,70.72,70.8,70.72,70.8,2100.0,55.972,56.0353,55.972,56.0353,2100.0
2005-08-04 13:30:00,70.8,70.9,70.8,70.9,1900.0,56.0353,56.1144,56.0353,56.1144,1900.0
2005-08-04 13:35:00,70.9,70.92,70.88,70.92,800.0,56.1144,56.1303,56.0986,56.1303,800.0
2005-08-04 13:40:00,70.93,70.93,70.87,70.92,600.0,56.1382,56.1382,56.0907,56.1303,600.0
2005-08-04 13:45:00,70.92,70.93,70.89,70.93,1000.0,56.1303,56.1382,56.1065,56.1382,1000.0
2005-08-04 13:50:00,70.95,71.0,70.85,70.85,1600.0,56.154,56.1936,56.0749,56.0749,1600.0
2005-08-04 13:55:00,70.88,70.88,70.85,70.85,700.0,56.0986,56.0986,56.0749,56.0749,700.0
2005-08-04 14:00:00,70.89,70.96,70.89,70.89,2300.0,56.1065,56.1619,56.1065,56.1065,2300.0
2005-08-04 14:05:00,70.92,71.02,70.92,71.02,1100.0,56.1303,56.2094,56.1303,56.2094,1100.0
2005-08-04 14:10:00,71.02,71.03,71.0,71.03,800.0,56.2094,56.2173,56.1936,56.2173,800.0
2005-08-04 14:15:00,71.06,71.06,71.0,71.01,1600.0,56.2411,56.2411,56.1936,56.2015,1600.0
2005-08-04 14:20:00,71.01,71.06,71.0,71.0,1000.0,56.2015,56.2411,56.1936,56.1936,1000.0
2005-08-04 14:25:00,71.03,71.05,71.03,71.04,1300.0,56.2173,56.2332,56.2173,56.2252,1300.0
2005-08-04 14:30:00,71.03,71.03,70.98,70.98,1700.0,56.2173,56.2173,56.1778,56.1778,1700.0
2005-08-04 14:35:00,70.98,71.04,70.98,71.0,2800.0,56.1778,56.2252,56.1778,56.1936,2800.0
2005-08-04 14:40:00,71.0,71.08,70.98,71.05,3600.0,56.1936,56.2569,56.1778,56.2332,3600.0
2005-08-04 14:45:00,71.05,71.05,70.94,70.95,2100.0,56.2332,56.2332,56.1461,56.154,2100.0
2005-08-04 14:50:00,71.0,71.05,71.0,71.02,2100.0,56.1936,56.2332,56.1936,56.2094,2100.0
2005-08-04 14:55:00,71.03,71.12,71.03,71.11,4100.0,56.2173,56.2886,56.2173,56.2806,4100.0
2005-08-04 15:00:00,71.11,71.17,71.1,71.1,2300.0,56.2806,56.3281,56.2727,56.2727,2300.0
2005-08-04 15:05:00,71.1,71.17,71.1,71.13,4200.0,56.2727,56.3281,56.2727,56.2965,4200.0
2005-08-04 15:10:00,71.15,71.15,71.1,71.1,2300.0,56.3123,56.3123,56.2727,56.2727,2300.0
2005-08-04 15:15:00,71.12,71.15,71.08,71.08,2400.0,56.2886,56.3123,56.2569,56.2569,2400.0
2005-08-04 15:20:00,71.1,71.1,71.07,71.09,1800.0,56.2727,56.2727,56.249,56.2648,1800.0
2005-08-04 15:25:00,71.1,71.1,71.09,71.09,3600.0,56.2727,56.2727,56.2648,56.2648,3600.0
2005-08-04 15:30:00,71.1,71.1,71.08,71.09,2500.0,56.2727,56.2727,56.2569,56.2648,2500.0
2005-08-04 15:35:00,71.09,71.13,71.08,71.11,4300.0,56.2648,56.2965,56.2569,56.2806,4300.0
2005-08-04 15:40:00,71.09,71.13,71.06,71.06,3000.0,56.2648,56.2965,56.2411,56.2411,3000.0
2005-08-04 15:45:00,71.06,71.06,71.0,71.0,1600.0,56.2411,56.2411,56.1936,56.1936,1600.0
2005-08-04 15:50:00,70.99,70.99,70.94,70.98,4300.0,56.1857,56.1857,56.1461,56.1778,4300.0
2005-08-04 15:55:00,70.97,71.01,70.95,70.98,8200.0,56.1698,56.2015,56.154,56.1778,8200.0
2005-08-05 09:45:00,69.65,70.37,69.59,70.1,19700.0,55.1251,55.695,55.0776,55.4813,19700.0
2005-08-05 09:50:00,70.17,70.19,69.93,69.94,1900.0,55.5367,55.5525,55.3467,55.3546,1900.0
2005-08-05 09:55:00,69.83,69.84,69.58,69.68,7200.0,55.2676,55.2755,55.0697,55.1489,7200.0
2005-08-05 10:00:00,69.64,69.65,69.41,69.44,5100.0,55.1172,55.1251,54.9352,54.9589,5100.0
2005-08-05 10:05:00,69.42,69.42,69.07,69.07,6700.0,54.9431,54.9431,54.6661,54.6661,6700.0
2005-08-05 10:10:00,69.07,69.07,68.75,69.05,11100.0,54.6661,54.6661,54.4128,54.6502,11100.0
2005-08-05 10:15:00,69.05,69.31,69.05,69.31,4600.0,54.6502,54.856,54.6502,54.856,4600.0
2005-08-05 10:20:00,69.31,69.45,69.3,69.3,11500.0,54.856,54.9668,54.8481,54.8481,11500.0
2005-08-05 10:25:00,69.3,69.33,69.25,69.25,4700.0,54.8481,54.8718,54.8085,54.8085,4700.0
2005-08-05 10:30:00,69.25,69.35,69.2,69.34,8100.0,54.8085,54.8877,54.769,54.8798,8100.0
2005-08-05 10:35:00,69.33,69.38,69.31,69.38,4500.0,54.8718,54.9114,54.856,54.9114,4500.0
2005-08-05 10:40:00,69.38,69.38,69.21,69.21,7000.0,54.9114,54.9114,54.7769,54.7769,7000.0
2005-08-05 10:45:00,69.19,69.2,68.91,68.91,4500.0,54.761,54.769,54.5394,54.5394,4500.0
2005-08-05 10:50:00,68.91,68.91,68.54,68.58,12900.0,54.5394,54.5394,54.2466,54.2783,12900.0
2005-08-05 10:55:00,68.57,68.57,68.38,68.41,5300.0,54.2703,54.2703,54.12,54.1437,5300.0
2005-08-05 11:00:00,68.41,68.47,68.33,68.47,5900.0,54.1437,54.1912,54.0804,54.1912,5900.0
2005-08-05 11:05:00,68.45,68.52,68.39,68.52,5700.0,54.1754,54.2308,54.1279,54.2308,5700.0
2005-08-05 11:10:00,68.46,68.54,68.45,68.46,6100.0,54.1833,54.2466,54.1754,54.1833,6100.0
2005-08-05 11:15:00,68.43,68.51,68.43,68.5,5600.0,54.1595,54.2228,54.1595,54.2149,5600.0
2005-08-05 11:20:00,68.48,68.51,68.43,68.43,10700.0,54.1991,54.2228,54.1595,54.1595,10700.0
2005-08-05 11:25:00,68.4,68.59,68.4,68.46,12300.0,54.1358,54.2862,54.1358,54.1833,12300.0
2005-08-05 11:30:00,68.44,68.52,68.31,68.5,4200.0,54.1674,54.2308,54.0646,54.2149,4200.0
2005-08-05 11:35:00,68.5,68.52,68.44,68.46,5000.0,54.2149,54.2308,54.1674,54.1833,5000.0
2005-08-05 11:40:00,68.47,68.49,68.45,68.45,5300.0,54.1912,54.207,54.1754,54.1754,5300.0
2005-08-05 11:45:00,68.43,68.43,68.29,68.3,5600.0,54.1595,54.1595,54.0487,54.0566,5600.0
2005-08-05 11:50:00,68.31,68.31,68.3,68.31,1600.0,54.0646,54.0646,54.0566,54.0646,1600.0
2005-08-05 11:55:00,68.28,68.38,68.28,68.37,15500.0,54.0408,54.12,54.0408,54.112,15500.0
2005-08-05 12:00:00,68.35,68.47,68.35,68.41,7600.0,54.0962,54.1912,54.0962,54.1437,7600.0
2005-08-05 12:05:00,68.4,68.46,68.4,68.42,7100.0,54.1358,54.1833,54.1358,54.1516,7100.0
2005-08-05 12:10:00,68.42,68.43,68.4,68.43,3000.0,54.1516,54.1595,54.1358,54.1595,3000.0
2005-08-05 12:15:00,68.43,68.68,68.43,68.68,6600.0,54.1595,54.3574,54.1595,54.3574,6600.0
2005-08-05 12:20:00,68.68,68.68,68.6,68.62,3300.0,54.3574,54.3574,54.2941,54.3099,3300.0
2005-08-05 12:25:00,68.67,68.8,68.65,68.8,7700.0,54.3495,54.4524,54.3337,54.4524,7700.0
2005-08-05 12:30:00,68.81,68.93,68.8,68.85,14000.0,54.4603,54.5553,54.4524,54.4919,14000.0
2005-08-05 12:35:00,68.86,69.03,68.86,69.0,9500.0,54.4999,54.6344,54.4999,54.6107,9500.0
2005-08-05 12:40:00,69.0,69.06,68.94,68.94,16400.0,54.6107,54.6582,54.5632,54.5632,16400.0
2005-08-05 12:45:00,68.98,68.99,68.85,68.9,3800.0,54.5948,54.6028,54.4919,54.5315,3800.0
2005-08-05 12:50:00,68.9,68.96,68.85,68.93,3000.0,54.5315,54.579,54.4919,54.5553,3000.0
2005-08-05 12:55:00,68.93,68.96,68.89,68.96,4400.0,54.5553,54.579,54.5236,54.579,4400.0
2005-08-05 13:00:00,69.01,69.01,68.99,69.0,3600.0,54.6186,54.6186,54.6028,54.6107,3600.0
2005-08-05 13:05:00,69.0,69.0,68.99,69.0,1200.0,54.6107,54.6107,54.6028,54.6107,1200.0
2005-08-05 13:10:00,69.0,69.01,68.98,69.01,5300.0,54.6107,54.6186,54.5948,54.6186,5300.0
2005-08-05 13:15:00,69.01,69.03,69.01,69.01,3200.0,54.6186,54.6344,54.6186,54.6186,3200.0
2005-08-05 13:20:00,68.99,69.0,68.98,68.98,2800.0,54.6028,54.6107,54.5948,54.5948,2800.0
2005-08-05 13:25:00,68.99,68.99,68.97,68.97,600.0,54.6028,54.6028,54.5869,54.5869,600.0
2005-08-05 13:30:00,68.95,68.95,68.93,68.94,2900.0,54.5711,54.5711,54.5553,54.5632,2900.0
2005-08-05 13:35:00,68.94,69.02,68.94,69.01,2200.0,54.5632,54.6265,54.5632,54.6186,2200.0
2005-08-05 13:40:00,69.0,69.0,69.0,69.0,2700.0,54.6107,54.6107,54.6107,54.6107,2700.0
2005-08-05 13:45:00,68.97,68.97,68.93,68.96,8000.0,54.5869,54.5869,54.5553,54.579,8000.0
2005-08-05 13:50:00,68.95,68.95,68.89,68.89,2700.0,54.5711,54.5711,54.5236,54.5236,2700.0
2005-08-05 13:55:00,68.91,68.94,68.91,68.94,1000.0,54.5394,54.5632,54.5394,54.5632,1000.0
2005-08-05 14:00:00,68.92,68.95,68.85,68.92,5300.0,54.5473,54.5711,54.4919,54.5473,5300.0
2005-08-05 14:05:00,68.88,68.94,68.88,68.93,2600.0,54.5157,54.5632,54.5157,54.5553,2600.0
2005-08-05 14:10:00,68.9,68.92,68.86,68.86,6200.0,54.5315,54.5473,54.4999,54.4999,6200.0
2005-08-05 14:15:00,68.85,68.87,68.8,68.85,2400.0,54.4919,54.5078,54.4524,54.4919,2400.0
2005-08-05 14:20:00,68.85,68.87,68.85,68.85,700.0,54.4919,54.5078,54.4919,54.4919,700.0
2005-08-05 14:25:00,68.86,68.86,68.85,68.85,800.0,54.4999,54.4999,54.4919,54.4919,800.0
2005-08-05 14:30:00,68.81,68.88,68.81,68.88,1500.0,54.4603,54.5157,54.4603,54.5157,1500.0
2005-08-05 14:35:00,68.91,68.99,68.91,68.95,700.0,54.5394,54.6028,54.5394,54.5711,700.0
2005-08-05 14:40:00,68.93,68.96,68.91,68.96,500.0,54.5553,54.579,54.5394,54.579,500.0
2005-08-05 14:45:00,68.96,69.02,68.94,68.94,1800.0,54.579,54.6265,54.5632,54.5632,1800.0
2005-08-05 14:50:00,68.97,69.17,68.97,69.05,4800.0,54.5869,54.7452,54.5869,54.6502,4800.0
2005-08-05 14:55:00,69.05,69.17,69.04,69.11,1700.0,54.6502,54.7452,54.6423,54.6977,1700.0
2005-08-05 15:00:00,69.11,69.14,69.09,69.14,2000.0,54.6977,54.7215,54.6819,54.7215,2000.0
2005-08-05 15:05:00,69.15,69.24,69.14,69.23,2200.0,54.7294,54.8006,54.7215,54.7927,2200.0
2005-08-05 15:10:00,69.23,69.46,69.23,69.46,5000.0,54.7927,54.9747,54.7927,54.9747,5000.0
2005-08-05 15:15:00,69.37,69.41,69.35,69.41,3800.0,54.9035,54.9352,54.8877,54.9352,3800.0
2005-08-05 15:20:00,69.35,69.41,69.33,69.41,5000.0,54.8877,54.9352,54.8718,54.9352,5000.0
2005-08-05 15:25:00,69.4,69.4,69.13,69.31,6400.0,54.9272,54.9272,54.7136,54.856,6400.0
2005-08-05 15:30:00,69.3,69.36,69.3,69.36,3500.0,54.8481,54.8956,54.8481,54.8956,3500.0
2005-08-05 15:35:00,69.36,69.39,69.21,69.21,2100.0,54.8956,54.9193,54.7769,54.7769,2100.0
2005-08-05 15:40:00,69.25,69.25,69.17,69.18,2800.0,54.8085,54.8085,54.7452,54.7531,2800.0
2005-08-05 15:45:00,69.21,69.35,69.21,69.33,5600.0,54.7769,54.8877,54.7769,54.8718,5600.0
2005-08-05 15:50:00,69.3,69.3,69.16,69.2,9500.0,54.8481,54.8481,54.7373,54.769,9500.0
2005-08-05 15:55:00,69.2,69.29,69.15,69.15,5000.0,54.769,54.8402,54.7294,54.7294,5000.0
2005-08-08 09:30:00,69.25,69.25,69.09,69.1,2200.0,54.8085,54.8085,54.6819,54.6898,2200.0
2005-08-08 09:35:00,69.0,69.0,68.95,68.95,600.0,54.6107,54.6107,54.5711,54.5711,600.0
2005-08-08 09:40:00,68.85,68.85,68.68,68.74,3800.0,54.4919,54.4919,54.3574,54.4049,3800.0
2005-08-08 09:45:00,68.7,68.83,68.7,68.83,700.0,54.3732,54.4761,54.3732,54.4761,700.0
2005-08-08 09:50:00,68.99,69.0,68.87,68.94,2300.0,54.6028,54.6107,54.5078,54.5632,2300.0
2005-08-08 09:55:00,68.96,69.17,68.96,69.17,600.0,54.579,54.7452,54.579,54.7452,600.0
2005-08-08 10:00:00,69.17,69.41,69.17,69.41,2300.0,54.7452,54.9352,54.7452,54.9352,2300.0
2005-08-08 10:05:00,69.5,69.57,69.5,69.57,1700.0,55.0064,55.0618,55.0064,55.0618,1700.0
2005-08-08 10:10:00,69.57,69.57,69.2,69.2,1400.0,55.0618,55.0618,54.769,54.769,1400.0
2005-08-08 10:15:00,69.16,69.16,69.0,69.0,1800.0,54.7373,54.7373,54.6107,54.6107,1800.0
2005-08-08 10:20:00,69.0,69.0,68.76,68.76,4200.0,54.6107,54.6107,54.4207,54.4207,4200.0
2005-08-08 10:25:00,68.86,68.96,68.83,68.96,4000.0,54.4999,54.579,54.4761,54.579,4000.0
2005-08-08 10:30:00,69.0,69.0,68.9,68.9,1500.0,54.6107,54.6107,54.5315,54.5315,1500.0
2005-08-08 10:35:00,68.9,68.91,68.89,68.89,4500.0,54.5315,54.5394,54.5236,54.5236,4500.0
2005-08-08 10:40:00,68.81,68.81,68.75,68.75,3600.0,54.4603,54.4603,54.4128,54.4128,3600.0
2005-08-08 10:45:00,68.69,68.69,68.59,68.59,6700.0,54.3653,54.3653,54.2862,54.2862,6700.0
2005-08-08 10:50:00,68.58,68.58,68.44,68.44,5600.0,54.2783,54.2783,54.1674,54.1674,5600.0
2005-08-08 10:55:00,68.41,68.44,68.2,68.2,8100.0,54.1437,54.1674,53.9775,53.9775,8100.0
2005-08-08 11:00:00,68.16,68.41,68.05,68.41,5700.0,53.9458,54.1437,53.8588,54.1437,5700.0
2005-08-08 11:05:00,68.37,68.45,68.29,68.29,3900.0,54.112,54.1754,54.0487,54.0487,3900.0
2005-08-08 11:10:00,68.29,68.29,68.01,68.15,12400.0,54.0487,54.0487,53.8271,53.9379,12400.0
2005-08-08 11:15:00,68.17,68.2,68.06,68.2,2900.0,53.9538,53.9775,53.8667,53.9775,2900.0
2005-08-08 11:20:00,68.2,68.32,68.16,68.22,7500.0,53.9775,54.0725,53.9458,53.9933,7500.0
2005-08-08 11:25:00,68.19,68.19,68.09,68.09,7500.0,53.9696,53.9696,53.8904,53.8904,7500.0
2005-08-08 11:30:00,68.08,68.14,68.07,68.14,9400.0,53.8825,53.93,53.8746,53.93,9400.0
2005-08-08 11:35:00,68.15,68.23,68.15,68.2,17500.0,53.9379,54.0012,53.9379,53.9775,17500.0
2005-08-08 11:40:00,68.21,68.26,68.18,68.26,31300.0,53.9854,54.025,53.9617,54.025,31300.0
2005-08-08 11:45:00,68.26,68.34,68.26,68.34,3800.0,54.025,54.0883,54.025,54.0883,3800.0
2005-08-08 11:50:00,68.32,68.33,68.26,68.26,4300.0,54.0725,54.0804,54.025,54.025,4300.0
2005-08-08 11:55:00,68.26,68.27,68.2,68.2,9200.0,54.025,54.0329,53.9775,53.9775,9200.0
2005-08-08 12:00:00,68.25,68.28,68.25,68.25,5100.0,54.0171,54.0408,54.0171,54.0171,5100.0
2005-08-08 12:05:00,68.25,68.31,68.25,68.31,2400.0,54.0171,54.0646,54.0171,54.0646,2400.0
2005-08-08 12:10:00,68.36,68.36,68.32,68.33,1800.0,54.1041,54.1041,54.0725,54.0804,1800.0
2005-08-08 12:15:00,68.33,68.33,68.3,68.31,3900.0,54.0804,54.0804,54.0566,54.0646,3900.0
2005-08-08 12:20:00,68.38,68.38,68.31,68.31,1400.0,54.12,54.12,54.0646,54.0646,1400.0
2005-08-08 12:25:00,68.32,68.32,68.31,68.32,1000.0,54.0725,54.0725,54.0646,54.0725,1000.0
2005-08-08 12:30:00,68.32,68.32,68.3,68.31,2300.0,54.0725,54.0725,54.0566,54.0646,2300.0
2005-08-08 12:35:00,68.36,68.49,68.35,68.49,2700.0,54.1041,54.207,54.0962,54.207,2700.0
2005-08-08 12:40:00,68.49,68.54,68.46,68.48,1800.0,54.207,54.2466,54.1833,54.1991,1800.0
2005-08-08 12:45:00,68.52,68.73,68.52,68.73,1600.0,54.2308,54.397,54.2308,54.397,1600.0
2005-08-08 12:50:00,68.73,68.84,68.67,68.71,1100.0,54.397,54.484,54.3495,54.3811,1100.0
2005-08-08 12:55:00,68.69,68.84,68.69,68.73,2500.0,54.3653,54.484,54.3653,54.397,2500.0
2005-08-08 13:00:00,68.75,68.78,68.75,68.78,300.0,54.4128,54.4365,54.4128,54.4365,300.0
2005-08-08 13:05:00,68.8,68.83,68.75,68.76,1800.0,54.4524,54.4761,54.4128,54.4207,1800.0
2005-08-08 13:10:00,68.76,68.76,68.71,68.71,4800.0,54.4207,54.4207,54.3811,54.3811,4800.0
2005-08-08 13:15:00,68.79,68.81,68.72,68.73,1700.0,54.4445,54.4603,54.3891,54.397,1700.0
2005-08-08 13:20:00,68.74,68.82,68.74,68.82,1900.0,54.4049,54.4682,54.4049,54.4682,1900.0
2005-08-08 13:25:00,68.89,69.0,68.89,69.0,1500.0,54.5236,54.6107,54.5236,54.6107,1500.0
2005-08-08 13:30:00,69.06,69.06,69.0,69.0,800.0,54.6582,54.6582,54.6107,54.6107,800.0
2005-08-08 13:35:00,69.03,69.03,69.0,69.0,1500.0,54.6344,54.6344,54.6107,54.6107,1500.0
2005-08-08 13:40:00,69.0,69.01,69.0,69.0,1900.0,54.6107,54.6186,54.6107,54.6107,1900.0
2005-08-08 13:45:00,69.03,69.11,69.01,69.08,2500.0,54.6344,54.6977,54.6186,54.674,2500.0
2005-08-08 13:50:00,69.11,69.11,69.01,69.01,1500.0,54.6977,54.6977,54.6186,54.6186,1500.0
2005-08-08 13:55:00,69.02,69.04,68.99,69.02,4700.0,54.6265,54.6423,54.6028,54.6265,4700.0
2005-08-08 14:00:00,69.04,69.04,69.0,69.01,800.0,54.6423,54.6423,54.6107,54.6186,800.0
2005-08-08 14:05:00,69.03,69.03,69.0,69.0,1400.0,54.6344,54.6344,54.6107,54.6107,1400.0
2005-08-08 14:10:00,69.01,69.01,68.95,68.97,4200.0,54.6186,54.6186,54.5711,54.5869,4200.0
2005-08-08 14:15:00,68.92,68.92,68.77,68.84,3400.0,54.5473,54.5473,54.4286,54.484,3400.0
2005-08-08 14:20:00,68.78,68.81,68.74,68.74,4000.0,54.4365,54.4603,54.4049,54.4049,4000.0
2005-08-08 14:25:00,68.78,68.79,68.72,68.72,3900.0,54.4365,54.4445,54.3891,54.3891,3900.0
2005-08-08 14:30:00,68.7,68.78,68.69,68.73,3000.0,54.3732,54.4365,54.3653,54.397,3000.0
2005-08-08 14:35:00,68.79,68.88,68.76,68.84,2700.0,54.4445,54.5157,54.4207,54.484,2700.0
2005-08-08 14:40:00,68.84,68.89,68.82,68.82,3300.0,54.484,54.5236,54.4682,54.4682,3300.0
2005-08-08 14:45:00,68.82,68.89,68.82,68.82,5000.0,54.4682,54.5236,54.4682,54.4682,5000.0
2005-08-08 14:50:00,68.83,68.89,68.75,68.81,5900.0,54.4761,54.5236,54.4128,54.4603,5900.0
2005-08-08 14:55:00,68.8,68.94,68.79,68.88,3300.0,54.4524,54.5632,54.4445,54.5157,3300.0
2005-08-08 15:00:00,68.93,68.96,68.91,68.92,2200.0,54.5553,54.579,54.5394,54.5473,2200.0
2005-08-08 15:05:00,68.95,68.99,68.95,68.99,3300.0,54.5711,54.6028,54.5711,54.6028,3300.0
2005-08-08 15:10:00,68.99,69.03,68.99,69.0,12700.0,54.6028,54.6344,54.6028,54.6107,12700.0
2005-08-08 15:15:00,69.0,69.0,68.95,68.96,4000.0,54.6107,54.6107,54.5711,54.579,4000.0
2005-08-08 15:20:00,68.96,68.99,68.95,68.97,2100.0,54.579,54.6028,54.5711,54.5869,2100.0
2005-08-08 15:25:00,68.96,68.96,68.86,68.86,3000.0,54.579,54.579,54.4999,54.4999,3000.0
2005-08-08 15:30:00,68.86,68.97,68.84,68.91,4400.0,54.4999,54.5869,54.484,54.5394,4400.0
2005-08-08 15:35:00,68.96,68.99,68.88,68.89,5700.0,54.579,54.6028,54.5157,54.5236,5700.0
2005-08-08 15:40:00,68.89,68.9,68.86,68.87,5600.0,54.5236,54.5315,54.4999,54.5078,5600.0
2005-08-08 15:45:00,68.89,68.89,68.77,68.79,7100.0,54.5236,54.5236,54.4286,54.4445,7100.0
2005-08-08 15:50:00,68.76,68.8,68.75,68.75,11300.0,54.4207,54.4524,54.4128,54.4128,11300.0
2005-08-08 15:55:00,68.75,68.85,68.75,68.8,4500.0,54.4128,54.4919,54.4128,54.4524,4500.0
2005-08-09 09:30:00,68.85,69.16,68.85,69.16,3000.0,54.4919,54.7373,54.4919,54.7373,3000.0
2005-08-09 09:35:00,69.05,69.34,69.05,69.34,2000.0,54.6502,54.8798,54.6502,54.8798,2000.0
2005-08-09 09:40:00,69.38,69.38,69.25,69.31,1400.0,54.9114,54.9114,54.8085,54.856,1400.0
2005-08-09 09:45:00,69.38,69.38,69.3,69.35,2700.0,54.9114,54.9114,54.8481,54.8877,2700.0
2005-08-09 09:50:00,69.35,69.35,69.35,69.35,600.0,54.8877,54.8877,54.8877,54.8877,600.0
2005-08-09 09:55:00,69.35,69.38,69.35,69.38,1000.0,54.8877,54.9114,54.8877,54.9114,1000.0
2005-08-09 10:00:00,69.34,69.4,69.23,69.23,4800.0,54.8798,54.9272,54.7927,54.7927,4800.0
2005-08-09 10:05:00,69.26,69.27,69.0,69.09,3000.0,54.8164,54.8244,54.6107,54.6819,3000.0
2005-08-09 10:10:00,69.09,69.19,69.09,69.19,1900.0,54.6819,54.761,54.6819,54.761,1900.0
2005-08-09 10:15:00,69.19,69.29,69.19,69.29,700.0,54.761,54.8402,54.761,54.8402,700.0
2005-08-09 10:20:00,69.26,69.26,69.12,69.15,1100.0,54.8164,54.8164,54.7056,54.7294,1100.0
2005-08-09 10:25:00,69.15,69.22,69.11,69.14,1600.0,54.7294,54.7848,54.6977,54.7215,1600.0
2005-08-09 10:30:00,69.24,69.24,69.19,69.2,3100.0,54.8006,54.8006,54.761,54.769,3100.0
2005-08-09 10:35:00,69.16,69.23,69.16,69.2,3300.0,54.7373,54.7927,54.7373,54.769,3300.0
2005-08-09 10:40:00,69.2,69.25,69.2,69.2,2100.0,54.769,54.8085,54.769,54.769,2100.0
2005-08-09 10:45:00,69.2,69.3,69.2,69.26,4000.0,54.769,54.8481,54.769,54.8164,4000.0
2005-08-09 10:50:00,69.25,69.3,69.18,69.25,6600.0,54.8085,54.8481,54.7531,54.8085,6600.0
2005-08-09 10:55:00,69.25,69.26,69.24,69.26,4800.0,54.8085,54.8164,54.8006,54.8164,4800.0
2005-08-09 11:00:00,69.25,69.25,69.19,69.19,3100.0,54.8085,54.8085,54.761,54.761,3100.0
2005-08-09 11:05:00,69.22,69.22,69.21,69.21,200.0,54.7848,54.7848,54.7769,54.7769,200.0
2005-08-09 11:10:00,69.2,69.2,69.2,69.2,1500.0,54.769,54.769,54.769,54.769,1500.0
2005-08-09 11:15:00,69.21,69.22,69.2,69.21,8700.0,54.7769,54.7848,54.769,54.7769,8700.0
2005-08-09 11:20:00,69.2,69.21,69.19,69.21,5100.0,54.769,54.7769,54.761,54.7769,5100.0
2005-08-09 11:25:00,69.22,69.22,69.2,69.21,2200.0,54.7848,54.7848,54.769,54.7769,2200.0
2005-08-09 11:30:00,69.21,69.21,69.2,69.21,3700.0,54.7769,54.7769,54.769,54.7769,3700.0
2005-08-09 11:35:00,69.21,69.21,69.2,69.2,6200.0,54.7769,54.7769,54.769,54.769,6200.0
2005-08-09 11:40:00,69.2,69.2,69.18,69.2,3700.0,54.769,54.769,54.7531,54.769,3700.0
2005-08-09 11:45:00,69.2,69.2,69.2,69.2,1900.0,54.769,54.769,54.769,54.769,1900.0
2005-08-09 11:50:00,69.19,69.19,69.17,69.17,4300.0,54.761,54.761,54.7452,54.7452,4300.0
2005-08-09 11:55:00,69.18,69.18,69.12,69.13,4800.0,54.7531,54.7531,54.7056,54.7136,4800.0
2005-08-09 12:00:00,69.13,69.14,69.11,69.13,3500.0,54.7136,54.7215,54.6977,54.7136,3500.0
2005-08-09 12:05:00,69.17,69.17,69.11,69.14,1800.0,54.7452,54.7452,54.6977,54.7215,1800.0
2005-08-09 12:10:00,69.08,69.15,69.08,69.12,2700.0,54.674,54.7294,54.674,54.7056,2700.0
2005-08-09 12:15:00,69.1,69.1,69.1,69.1,400.0,54.6898,54.6898,54.6898,54.6898,400.0
2005-08-09 12:20:00,69.1,69.11,69.1,69.1,2500.0,54.6898,54.6977,54.6898,54.6898,2500.0
2005-08-09 12:25:00,69.09,69.09,69.09,69.09,100.0,54.6819,54.6819,54.6819,54.6819,100.0
2005-08-09 12:30:00,69.08,69.09,69.08,69.09,1000.0,54.674,54.6819,54.674,54.6819,1000.0
2005-08-09 12:35:00,69.11,69.12,69.1,69.11,800.0,54.6977,54.7056,54.6898,54.6977,800.0
2005-08-09 12:40:00,69.1,69.15,69.1,69.13,2300.0,54.6898,54.7294,54.6898,54.7136,2300.0
2005-08-09 12:45:00,69.1,69.1,69.1,69.1,300.0,54.6898,54.6898,54.6898,54.6898,300.0
2005-08-09 12:50:00,69.12,69.13,69.11,69.12,1600.0,54.7056,54.7136,54.6977,54.7056,1600.0
2005-08-09 12:55:00,69.12,69.13,69.12,69.13,2200.0,54.7056,54.7136,54.7056,54.7136,2200.0
2005-08-09 13:00:00,69.13,69.13,69.12,69.12,1600.0,54.7136,54.7136,54.7056,54.7056,1600.0
2005-08-09 13:05:00,69.12,69.14,69.12,69.13,1000.0,54.7056,54.7215,54.7056,54.7136,1000.0
2005-08-09 13:10:00,69.12,69.12,69.06,69.06,3200.0,54.7056,54.7056,54.6582,54.6582,3200.0
2005-08-09 13:15:00,69.07,69.1,69.05,69.07,2000.0,54.6661,54.6898,54.6502,54.6661,2000.0
2005-08-09 13:20:00,69.08,69.13,69.08,69.13,4500.0,54.674,54.7136,54.674,54.7136,4500.0
2005-08-09 13:25:00,69.14,69.14,69.07,69.1,57100.0,54.7215,54.7215,54.6661,54.6898,57100.0
2005-08-09 13:30:00,69.1,69.13,69.08,69.08,2300.0,54.6898,54.7136,54.674,54.674,2300.0
2005-08-09 13:35:00,69.08,69.12,69.08,69.1,1600.0,54.674,54.7056,54.674,54.6898,1600.0
2005-08-09 13:40:00,69.1,69.22,69.1,69.17,3500.0,54.6898,54.7848,54.6898,54.7452,3500.0
2005-08-09 13:45:00,69.17,69.23,69.16,69.23,6600.0,54.7452,54.7927,54.7373,54.7927,6600.0
2005-08-09 13:50:00,69.23,69.24,69.22,69.22,1500.0,54.7927,54.8006,54.7848,54.7848,1500.0
2005-08-09 13:55:00,69.23,69.25,69.23,69.25,3100.0,54.7927,54.8085,54.7927,54.8085,3100.0
2005-08-09 14:00:00,69.25,69.27,69.24,69.27,2500.0,54.8085,54.8244,54.8006,54.8244,2500.0
2005-08-09 14:05:00,69.29,69.33,69.23,69.23,3500.0,54.8402,54.8718,54.7927,54.7927,3500.0
2005-08-09 14:10:00,69.24,69.25,69.2,69.22,4000.0,54.8006,54.8085,54.769,54.7848,4000.0
2005-08-09 14:15:00,69.23,69.35,69.23,69.3,3200.0,54.7927,54.8877,54.7927,54.8481,3200.0
2005-08-09 14:20:00,69.33,69.34,69.28,69.28,2100.0,54.8718,54.8798,54.8323,54.8323,2100.0
2005-08-09 14:25:00,69.29,69.64,69.29,69.55,5000.0,54.8402,55.1172,54.8402,55.046,5000.0
2005-08-09 14:30:00,69.55,69.65,69.55,69.6,8300.0,55.046,55.1251,55.046,55.0855,8300.0
2005-08-09 14:35:00,69.58,69.64,69.55,69.63,5000.0,55.0697,55.1172,55.046,55.1093,5000.0
2005-08-09 14:40:00,69.61,69.65,69.56,69.58,3800.0,55.0935,55.1251,55.0539,55.0697,3800.0
2005-08-09 14:45:00,69.55,69.6,69.54,69.54,4000.0,55.046,55.0855,55.0381,55.0381,4000.0
2005-08-09 14:50:00,69.54,69.55,69.51,69.55,2300.0,55.0381,55.046,55.0143,55.046,2300.0
2005-08-09 14:55:00,69.55,69.68,69.54,69.59,2300.0,55.046,55.1489,55.0381,55.0776,2300.0
2005-08-09 15:00:00,69.59,69.59,69.56,69.56,1400.0,55.0776,55.0776,55.0539,55.0539,1400.0
2005-08-09 15:05:00,69.56,69.58,69.5,69.5,2500.0,55.0539,55.0697,55.0064,55.0064,2500.0
2005-08-09 15:10:00,69.5,69.5,69.34,69.34,3300.0,55.0064,55.0064,54.8798,54.8798,3300.0
2005-08-09 15:15:00,69.34,69.34,69.24,69.27,3400.0,54.8798,54.8798,54.8006,54.8244,3400.0
2005-08-09 15:20:00,69.25,69.26,69.22,69.24,1200.0,54.8085,54.8164,54.7848,54.8006,1200.0
2005-08-09 15:25:00,69.23,69.29,69.2,69.26,4000.0,54.7927,54.8402,54.769,54.8164,4000.0
2005-08-09 15:30:00,69.28,69.39,69.21,69.39,2300.0,54.8323,54.9193,54.7769,54.9193,2300.0
2005-08-09 15:35:00,69.4,69.5,69.4,69.5,7200.0,54.9272,55.0064,54.9272,55.0064,7200.0
2005-08-09 15:40:00,69.49,69.5,69.47,69.47,6800.0,54.9985,55.0064,54.9827,54.9827,6800.0
2005-08-09 15:45:00,69.48,69.59,69.47,69.59,7600.0,54.9906,55.0776,54.9827,55.0776,7600.0
2005-08-09 15:50:00,69.64,69.65,69.59,69.63,9000.0,55.1172,55.1251,55.0776,55.1093,9000.0
2005-08-09 15:55:00,69.64,69.64,69.53,69.53,8700.0,55.1172,55.1172,55.0301,55.0301,8700.0
2005-08-10 09:35:00,70.95,70.95,70.92,70.92,8300.0,56.154,56.154,56.1303,56.1303,8300.0
2005-08-10 09:40:00,70.9,70.9,70.7,70.71,8800.0,56.1144,56.1144,55.9561,55.9641,8800.0
2005-08-10 09:45:00,70.7,70.75,70.62,70.63,15000.0,55.9561,55.9957,55.8928,55.9007,15000.0
2005-08-10 09:50:00,70.65,70.65,70.53,70.53,33900.0,55.9166,55.9166,55.8216,55.8216,33900.0
2005-08-10 09:55:00,70.5,70.55,70.44,70.44,14300.0,55.7979,55.8374,55.7504,55.7504,14300.0
2005-08-10 10:00:00,70.45,70.45,70.32,70.35,7300.0,55.7583,55.7583,55.6554,55.6791,7300.0
2005-08-10 10:05:00,70.35,70.4,70.26,70.37,7100.0,55.6791,55.7187,55.6079,55.695,7100.0
2005-08-10 10:10:00,70.37,70.4,70.25,70.26,5800.0,55.695,55.7187,55.6,55.6079,5800.0
2005-08-10 10:15:00,70.23,70.37,70.23,70.36,5000.0,55.5842,55.695,55.5842,55.687,5000.0
2005-08-10 10:20:00,70.32,70.32,70.23,70.26,2500.0,55.6554,55.6554,55.5842,55.6079,2500.0
2005-08-10 10:25:00,70.25,70.25,70.16,70.2,2600.0,55.6,55.6,55.5288,55.5604,2600.0
2005-08-10 10:30:00,70.24,70.3,70.18,70.3,5400.0,55.5921,55.6396,55.5446,55.6396,5400.0
2005-08-10 10:35:00,70.3,70.31,70.22,70.28,3300.0,55.6396,55.6475,55.5762,55.6237,3300.0
2005-08-10 10:40:00,70.26,70.26,70.24,70.26,2700.0,55.6079,55.6079,55.5921,55.6079,2700.0
2005-08-10 10:45:00,70.27,70.55,70.27,70.54,6600.0,55.6158,55.8374,55.6158,55.8295,6600.0
2005-08-10 10:50:00,70.51,70.57,70.42,70.49,4200.0,55.8058,55.8533,55.7345,55.7899,4200.0
2005-08-10 10:55:00,70.41,70.42,70.38,70.42,500.0,55.7266,55.7345,55.7029,55.7345,500.0
2005-08-10 11:00:00,70.38,70.38,70.35,70.37,2800.0,55.7029,55.7029,55.6791,55.695,2800.0
2005-08-10 11:05:00,70.37,70.38,70.29,70.31,3200.0,55.695,55.7029,55.6316,55.6475,3200.0
2005-08-10 11:10:00,70.3,70.31,70.3,70.31,1900.0,55.6396,55.6475,55.6396,55.6475,1900.0
2005-08-10 11:15:00,70.31,70.31,70.27,70.28,1700.0,55.6475,55.6475,55.6158,55.6237,1700.0
2005-08-10 11:20:00,70.28,70.32,70.14,70.14,3900.0,55.6237,55.6554,55.5129,55.5129,3900.0
2005-08-10 11:25:00,70.2,70.2,70.17,70.19,2100.0,55.5604,55.5604,55.5367,55.5525,2100.0
2005-08-10 11:30:00,70.19,70.26,70.18,70.25,2400.0,55.5525,55.6079,55.5446,55.6,2400.0
2005-08-10 11:35:00,70.26,70.29,70.22,70.28,2200.0,55.6079,55.6316,55.5762,55.6237,2200.0
2005-08-10 11:40:00,70.25,70.25,70.12,70.12,4600.0,55.6,55.6,55.4971,55.4971,4600.0
2005-08-10 11:45:00,70.12,70.13,70.12,70.13,3200.0,55.4971,55.505,55.4971,55.505,3200.0
2005-08-10 11:50:00,70.11,70.11,70.06,70.07,3000.0,55.4892,55.4892,55.4496,55.4575,3000.0
2005-08-10 11:55:00,70.07,70.07,70.06,70.06,25000.0,55.4575,55.4575,55.4496,55.4496,25000.0
2005-08-10 12:00:00,70.06,70.06,70.06,70.06,1000.0,55.4496,55.4496,55.4496,55.4496,1000.0
2005-08-10 12:05:00,70.05,70.05,70.03,70.03,1200.0,55.4417,55.4417,55.4259,55.4259,1200.0
2005-08-10 12:10:00,70.03,70.03,70.0,70.0,1500.0,55.4259,55.4259,55.4021,55.4021,1500.0
2005-08-10 12:15:00,69.98,69.98,69.92,69.98,600.0,55.3863,55.3863,55.3388,55.3863,600.0
2005-08-10 12:20:00,69.99,70.0,69.96,69.97,1400.0,55.3942,55.4021,55.3705,55.3784,1400.0
2005-08-10 12:25:00,69.97,69.97,69.97,69.97,200.0,55.3784,55.3784,55.3784,55.3784,200.0
2005-08-10 12:30:00,69.95,69.97,69.78,69.78,2700.0,55.3626,55.3784,55.228,55.228,2700.0
2005-08-10 12:35:00,69.73,69.73,69.59,69.64,4700.0,55.1884,55.1884,55.0776,55.1172,4700.0
2005-08-10 12:40:00,69.66,69.66,69.42,69.48,3700.0,55.133,55.133,54.9431,54.9906,3700.0
2005-08-10 12:45:00,69.52,69.68,69.47,69.65,5500.0,55.0222,55.1489,54.9827,55.1251,5500.0
2005-08-10 12:50:00,69.64,69.7,69.61,69.7,3300.0,55.1172,55.1647,55.0935,55.1647,3300.0
2005-08-10 12:55:00,69.72,69.74,69.67,69.7,2200.0,55.1805,55.1963,55.1409,55.1647,2200.0
2005-08-10 13:00:00,69.68,69.79,69.68,69.79,3000.0,55.1489,55.2359,55.1489,55.2359,3000.0
2005-08-10 13:05:00,69.8,69.81,69.77,69.81,27700.0,55.2438,55.2517,55.2201,55.2517,27700.0
2005-08-10 13:10:00,69.81,69.87,69.8,69.87,4900.0,55.2517,55.2992,55.2438,55.2992,4900.0
2005-08-10 13:15:00,69.88,69.92,69.88,69.92,1300.0,55.3071,55.3388,55.3071,55.3388,1300.0
2005-08-10 13:20:00,69.93,69.99,69.93,69.98,1700.0,55.3467,55.3942,55.3467,55.3863,1700.0
2005-08-10 13:25:00,69.99,69.99,69.95,69.97,7200.0,55.3942,55.3942,55.3626,55.3784,7200.0
2005-08-10 13:30:00,69.97,70.05,69.95,70.05,3700.0,55.3784,55.4417,55.3626,55.4417,3700.0
2005-08-10 13:35:00,70.09,70.11,70.08,70.08,10700.0,55.4734,55.4892,55.4654,55.4654,10700.0
2005-08-10 13:40:00,70.08,70.09,70.03,70.03,8000.0,55.4654,55.4734,55.4259,55.4259,8000.0
2005-08-10 13:45:00,70.02,70.02,69.97,69.97,1500.0,55.418,55.418,55.3784,55.3784,1500.0
2005-08-10 13:50:00,70.0,70.0,69.95,69.95,2700.0,55.4021,55.4021,55.3626,55.3626,2700.0
2005-08-10 13:55:00,69.95,70.04,69.94,70.04,13800.0,55.3626,55.4338,55.3546,55.4338,13800.0
2005-08-10 14:00:00,70.03,70.03,69.96,69.96,7400.0,55.4259,55.4259,55.3705,55.3705,7400.0
2005-08-10 14:05:00,69.92,69.94,69.91,69.94,4800.0,55.3388,55.3546,55.3309,55.3546,4800.0
2005-08-10 14:10:00,69.94,69.95,69.83,69.95,4400.0,55.3546,55.3626,55.2676,55.3626,4400.0
2005-08-10 14:15:00,69.95,69.95,69.93,69.93,800.0,55.3626,55.3626,55.3467,55.3467,800.0
2005-08-10 14:20:00,69.94,69.94,69.82,69.82,2000.0,55.3546,55.3546,55.2597,55.2597,2000.0
2005-08-10 14:25:00,69.82,69.82,69.77,69.81,3000.0,55.2597,55.2597,55.2201,55.2517,3000.0
2005-08-10 14:30:00,69.83,69.83,69.82,69.83,1500.0,55.2676,55.2676,55.2597,55.2676,1500.0
2005-08-10 14:35:00,69.83,69.83,69.82,69.82,1400.0,55.2676,55.2676,55.2597,55.2597,1400.0
2005-08-10 14:40:00,69.82,69.92,69.82,69.92,3300.0,55.2597,55.3388,55.2597,55.3388,3300.0
2005-08-10 14:45:00,69.91,69.91,69.9,69.91,1900.0,55.3309,55.3309,55.323,55.3309,1900.0
2005-08-10 14:50:00,69.9,69.91,69.9,69.9,1600.0,55.323,55.3309,55.323,55.323,1600.0
2005-08-10 14:55:00,69.89,69.99,69.89,69.95,2200.0,55.3151,55.3942,55.3151,55.3626,2200.0
2005-08-10 15:00:00,69.94,69.94,69.89,69.9,4600.0,55.3546,55.3546,55.3151,55.323,4600.0
2005-08-10 15:05:00,69.88,69.96,69.88,69.92,3500.0,55.3071,55.3705,55.3071,55.3388,3500.0
2005-08-10 15:10:00,69.92,69.92,69.84,69.85,3000.0,55.3388,55.3388,55.2755,55.2834,3000.0
2005-08-10 15:15:00,69.83,69.83,69.78,69.78,3500.0,55.2676,55.2676,55.228,55.228,3500.0
2005-08-10 15:20:00,69.75,69.77,69.73,69.77,4100.0,55.2043,55.2201,55.1884,55.2201,4100.0
2005-08-10 15:25:00,69.77,69.9,69.77,69.9,5000.0,55.2201,55.323,55.2201,55.323,5000.0
2005-08-10 15:30:00,69.87,69.88,69.79,69.8,3800.0,55.2992,55.3071,55.2359,55.2438,3800.0
2005-08-10 15:35:00,69.8,69.89,69.78,69.78,3100.0,55.2438,55.3151,55.228,55.228,3100.0
2005-08-10 15:40:00,69.76,69.83,69.72,69.83,4500.0,55.2122,55.2676,55.1805,55.2676,4500.0
2005-08-10 15:45:00,69.74,69.85,69.74,69.85,5400.0,55.1963,55.2834,55.1963,55.2834,5400.0
2005-08-10 15:50:00,69.83,69.91,69.83,69.91,4700.0,55.2676,55.3309,55.2676,55.3309,4700.0
2005-08-10 15:55:00,69.91,70.0,69.9,69.99,5800.0,55.3309,55.4021,55.323,55.3942,5800.0
2005-08-11 09:30:00,70.29,70.29,70.29,70.29,2800.0,55.6316,55.6316,55.6316,55.6316,2800.0
2005-08-11 09:35:00,70.41,70.43,70.41,70.41,600.0,55.7266,55.7425,55.7266,55.7266,600.0
2005-08-11 09:40:00,70.4,70.41,70.3,70.41,1600.0,55.7187,55.7266,55.6396,55.7266,1600.0
2005-08-11 09:45:00,70.5,70.61,70.5,70.59,2000.0,55.7979,55.8849,55.7979,55.8691,2000.0
2005-08-11 09:50:00,70.48,70.55,70.37,70.47,1400.0,55.782,55.8374,55.695,55.7741,1400.0
2005-08-11 09:55:00,70.46,70.5,70.42,70.5,800.0,55.7662,55.7979,55.7345,55.7979,800.0
2005-08-11 10:00:00,70.47,70.71,70.47,70.71,3500.0,55.7741,55.9641,55.7741,55.9641,3500.0
2005-08-11 10:05:00,70.71,70.84,70.71,70.83,4900.0,55.9641,56.0669,55.9641,56.059,4900.0
2005-08-11 10:10:00,70.83,70.83,70.4,70.4,5300.0,56.059,56.059,55.7187,55.7187,5300.0
2005-08-11 10:15:00,70.4,70.52,70.4,70.48,2100.0,55.7187,55.8137,55.7187,55.782,2100.0
2005-08-11 10:20:00,70.48,70.8,70.48,70.8,1900.0,55.782,56.0353,55.782,56.0353,1900.0
2005-08-11 10:25:00,70.85,70.86,70.79,70.84,1300.0,56.0749,56.0828,56.0274,56.0669,1300.0
2005-08-11 10:30:00,70.82,70.82,70.57,70.59,3000.0,56.0511,56.0511,55.8533,55.8691,3000.0
2005-08-11 10:35:00,70.59,70.65,70.59,70.65,1000.0,55.8691,55.9166,55.8691,55.9166,1000.0
2005-08-11 10:40:00,70.65,70.71,70.65,70.7,2000.0,55.9166,55.9641,55.9166,55.9561,2000.0
2005-08-11 10:45:00,70.7,70.75,70.69,70.75,1900.0,55.9561,55.9957,55.9482,55.9957,1900.0
2005-08-11 10:50:00,70.76,70.76,70.73,70.75,1500.0,56.0036,56.0036,55.9799,55.9957,1500.0
2005-08-11 10:55:00,70.74,70.74,70.72,70.72,2500.0,55.9878,55.9878,55.972,55.972,2500.0
2005-08-11 11:00:00,70.71,70.72,70.71,70.71,1800.0,55.9641,55.972,55.9641,55.9641,1800.0
2005-08-11 11:05:00,70.7,70.71,70.52,70.58,3700.0,55.9561,55.9641,55.8137,55.8612,3700.0
2005-08-11 11:10:00,70.53,70.65,70.53,70.64,1100.0,55.8216,55.9166,55.8216,55.9087,1100.0
2005-08-11 11:15:00,70.64,70.64,70.54,70.54,2200.0,55.9087,55.9087,55.8295,55.8295,2200.0
2005-08-11 11:20:00,70.62,70.62,70.55,70.6,900.0,55.8928,55.8928,55.8374,55.877,900.0
2005-08-11 11:25:00,70.59,70.59,70.47,70.47,1000.0,55.8691,55.8691,55.7741,55.7741,1000.0
2005-08-11 11:30:00,70.5,70.5,70.49,70.49,400.0,55.7979,55.7979,55.7899,55.7899,400.0
2005-08-11 11:35:00,70.51,70.51,70.47,70.47,1400.0,55.8058,55.8058,55.7741,55.7741,1400.0
2005-08-11 11:40:00,70.45,70.51,70.45,70.49,2700.0,55.7583,55.8058,55.7583,55.7899,2700.0
2005-08-11 11:45:00,70.47,70.53,70.47,70.52,3600.0,55.7741,55.8216,55.7741,55.8137,3600.0
2005-08-11 11:50:00,70.52,70.52,70.5,70.5,1400.0,55.8137,55.8137,55.7979,55.7979,1400.0
2005-08-11 11:55:00,70.51,70.51,70.45,70.45,800.0,55.8058,55.8058,55.7583,55.7583,800.0
2005-08-11 12:00:00,70.41,70.44,70.37,70.41,2100.0,55.7266,55.7504,55.695,55.7266,2100.0
2005-08-11 12:05:00,70.38,70.38,70.36,70.36,700.0,55.7029,55.7029,55.687,55.687,700.0
2005-08-11 12:10:00,70.37,70.37,70.35,70.35,500.0,55.695,55.695,55.6791,55.6791,500.0
2005-08-11 12:15:00,70.35,70.35,70.27,70.27,1700.0,55.6791,55.6791,55.6158,55.6158,1700.0
2005-08-11 12:20:00,70.25,70.25,70.19,70.19,3300.0,55.6,55.6,55.5525,55.5525,3300.0
2005-08-11 12:25:00,70.15,70.16,69.99,69.99,1800.0,55.5208,55.5288,55.3942,55.3942,1800.0
2005-08-11 12:30:00,69.99,70.19,69.95,70.14,1900.0,55.3942,55.5525,55.3626,55.5129,1900.0
2005-08-11 12:35:00,70.18,70.27,70.18,70.27,1600.0,55.5446,55.6158,55.5446,55.6158,1600.0
2005-08-11 12:40:00,70.29,70.32,70.29,70.3,1200.0,55.6316,55.6554,55.6316,55.6396,1200.0
2005-08-11 12:45:00,70.32,70.32,70.27,70.27,2000.0,55.6554,55.6554,55.6158,55.6158,2000.0
2005-08-11 12:50:00,70.28,70.28,70.24,70.28,2600.0,55.6237,55.6237,55.5921,55.6237,2600.0
2005-08-11 12:55:00,70.28,70.28,70.24,70.24,1100.0,55.6237,55.6237,55.5921,55.5921,1100.0
2005-08-11 13:00:00,70.23,70.26,70.23,70.26,1300.0,55.5842,55.6079,55.5842,55.6079,1300.0
2005-08-11 13:05:00,70.27,70.34,70.27,70.34,2800.0,55.6158,55.6712,55.6158,55.6712,2800.0
2005-08-11 13:10:00,70.35,70.35,70.3,70.32,900.0,55.6791,55.6791,55.6396,55.6554,900.0
2005-08-11 13:15:00,70.29,70.29,70.26,70.26,1300.0,55.6316,55.6316,55.6079,55.6079,1300.0
2005-08-11 13:20:00,70.25,70.25,70.2,70.2,600.0,55.6,55.6,55.5604,55.5604,600.0
2005-08-11 13:25:00,70.2,70.25,70.2,70.23,1300.0,55.5604,55.6,55.5604,55.5842,1300.0
2005-08-11 13:30:00,70.26,70.31,70.26,70.31,3100.0,55.6079,55.6475,55.6079,55.6475,3100.0
2005-08-11 13:35:00,70.31,70.34,70.3,70.31,2700.0,55.6475,55.6712,55.6396,55.6475,2700.0
2005-08-11 13:40:00,70.31,70.31,70.14,70.16,1900.0,55.6475,55.6475,55.5129,55.5288,1900.0
2005-08-11 13:45:00,70.16,70.19,70.16,70.19,400.0,55.5288,55.5525,55.5288,55.5525,400.0
2005-08-11 13:50:00,70.19,70.32,70.19,70.32,1800.0,55.5525,55.6554,55.5525,55.6554,1800.0
2005-08-11 13:55:00,70.31,70.35,70.3,70.31,2200.0,55.6475,55.6791,55.6396,55.6475,2200.0
2005-08-11 14:00:00,70.32,70.32,70.26,70.27,1600.0,55.6554,55.6554,55.6079,55.6158,1600.0
2005-08-11 14:05:00,70.26,70.34,70.26,70.34,1300.0,55.6079,55.6712,55.6079,55.6712,1300.0
2005-08-11 14:10:00,70.33,70.33,70.27,70.27,400.0,55.6633,55.6633,55.6158,55.6158,400.0
2005-08-11 14:15:00,70.21,70.21,70.14,70.14,700.0,55.5683,55.5683,55.5129,55.5129,700.0
2005-08-11 14:20:00,70.13,70.17,70.13,70.15,700.0,55.505,55.5367,55.505,55.5208,700.0
2005-08-11 14:25:00,70.16,70.27,70.12,70.27,3200.0,55.5288,55.6158,55.4971,55.6158,3200.0
2005-08-11 14:30:00,70.3,70.39,70.3,70.39,6800.0,55.6396,55.7108,55.6396,55.7108,6800.0
2005-08-11 14:35:00,70.39,70.39,70.37,70.38,2400.0,55.7108,55.7108,55.695,55.7029,2400.0
2005-08-11 14:40:00,70.39,70.53,70.39,70.53,4400.0,55.7108,55.8216,55.7108,55.8216,4400.0
2005-08-11 14:45:00,70.5,70.51,70.4,70.51,5400.0,55.7979,55.8058,55.7187,55.8058,5400.0
2005-08-11 14:50:00,70.51,70.51,70.5,70.5,1600.0,55.8058,55.8058,55.7979,55.7979,1600.0
2005-08-11 14:55:00,70.5,70.5,70.46,70.46,3400.0,55.7979,55.7979,55.7662,55.7662,3400.0
2005-08-11 15:00:00,70.5,70.5,70.46,70.46,2500.0,55.7979,55.7979,55.7662,55.7662,2500.0
2005-08-11 15:05:00,70.47,70.5,70.47,70.49,3000.0,55.7741,55.7979,55.7741,55.7899,3000.0
2005-08-11 15:10:00,70.5,70.53,70.35,70.39,8900.0,55.7979,55.8216,55.6791,55.7108,8900.0
2005-08-11 15:15:00,70.4,70.53,70.4,70.5,7700.0,55.7187,55.8216,55.7187,55.7979,7700.0
2005-08-11 15:20:00,70.5,70.5,70.37,70.45,8500.0,55.7979,55.7979,55.695,55.7583,8500.0
2005-08-11 15:25:00,70.44,70.5,70.43,70.5,10000.0,55.7504,55.7979,55.7425,55.7979,10000.0
2005-08-11 15:30:00,70.5,70.5,70.43,70.43,4400.0,55.7979,55.7979,55.7425,55.7425,4400.0
2005-08-11 15:35:00,70.44,70.49,70.38,70.39,3200.0,55.7504,55.7899,55.7029,55.7108,3200.0
2005-08-11 15:40:00,70.36,70.36,70.26,70.29,4900.0,55.687,55.687,55.6079,55.6316,4900.0
2005-08-11 15:45:00,70.23,70.26,70.23,70.26,5200.0,55.5842,55.6079,55.5842,55.6079,5200.0
2005-08-11 15:50:00,70.27,70.36,70.26,70.36,7200.0,55.6158,55.687,55.6079,55.687,7200.0
2005-08-11 15:55:00,70.36,70.39,70.26,70.29,7100.0,55.687,55.7108,55.6079,55.6316,7100.0
2005-08-12 09:30:00,70.29,70.29,70.29,70.29,1300.0,55.6316,55.6316,55.6316,55.6316,1300.0
2005-08-12 09:35:00,70.31,70.31,69.91,69.93,4300.0,55.6475,55.6475,55.3309,55.3467,4300.0
2005-08-12 09:40:00,69.93,70.02,69.91,69.97,2000.0,55.3467,55.418,55.3309,55.3784,2000.0
2005-08-12 09:45:00,69.92,70.0,69.92,69.94,3500.0,55.3388,55.4021,55.3388,55.3546,3500.0
2005-08-12 09:50:00,69.86,70.18,69.79,70.18,7400.0,55.2913,55.5446,55.2359,55.5446,7400.0
2005-08-12 09:55:00,70.21,70.21,70.0,70.0,2000.0,55.5683,55.5683,55.4021,55.4021,2000.0
2005-08-12 10:00:00,70.0,70.24,69.94,70.16,2800.0,55.4021,55.5921,55.3546,55.5288,2800.0
2005-08-12 10:05:00,70.16,70.16,69.95,69.98,3400.0,55.5288,55.5288,55.3626,55.3863,3400.0
2005-08-12 10:10:00,70.01,70.17,70.01,70.16,4500.0,55.41,55.5367,55.41,55.5288,4500.0
2005-08-12 10:15:00,70.18,70.18,70.17,70.17,400.0,55.5446,55.5446,55.5367,55.5367,400.0
2005-08-12 10:20:00,70.21,70.21,70.13,70.17,2500.0,55.5683,55.5683,55.505,55.5367,2500.0
2005-08-12 10:25:00,70.15,70.15,69.9,69.93,3000.0,55.5208,55.5208,55.323,55.3467,3000.0
2005-08-12 10:30:00,69.93,70.2,69.93,70.2,3100.0,55.3467,55.5604,55.3467,55.5604,3100.0
2005-08-12 10:35:00,70.18,70.18,70.14,70.15,6500.0,55.5446,55.5446,55.5129,55.5208,6500.0
2005-08-12 10:40:00,70.09,70.13,70.07,70.12,5600.0,55.4734,55.505,55.4575,55.4971,5600.0
2005-08-12 10:45:00,70.12,70.14,70.05,70.08,2600.0,55.4971,55.5129,55.4417,55.4654,2600.0
2005-08-12 10:50:00,70.07,70.11,70.05,70.06,4500.0,55.4575,55.4892,55.4417,55.4496,4500.0
2005-08-12 10:55:00,70.07,70.07,69.95,70.04,2700.0,55.4575,55.4575,55.3626,55.4338,2700.0
2005-08-12 11:00:00,70.07,70.11,70.06,70.11,2000.0,55.4575,55.4892,55.4496,55.4892,2000.0
2005-08-12 11:05:00,70.11,70.11,69.99,70.04,2100.0,55.4892,55.4892,55.3942,55.4338,2100.0
2005-08-12 11:10:00,70.04,70.06,69.99,69.99,2200.0,55.4338,55.4496,55.3942,55.3942,2200.0
2005-08-12 11:15:00,70.01,70.03,69.99,70.02,2000.0,55.41,55.4259,55.3942,55.418,2000.0
2005-08-12 11:20:00,70.05,70.05,70.0,70.02,1300.0,55.4417,55.4417,55.4021,55.418,1300.0
2005-08-12 11:25:00,70.02,70.02,69.95,69.98,2000.0,55.418,55.418,55.3626,55.3863,2000.0
2005-08-12 11:30:00,69.98,70.03,69.96,70.03,41000.0,55.3863,55.4259,55.3705,55.4259,41000.0
2005-08-12 11:35:00,70.05,70.1,70.05,70.1,6100.0,55.4417,55.4813,55.4417,55.4813,6100.0
2005-08-12 11:40:00,70.06,70.06,69.92,69.92,2900.0,55.4496,55.4496,55.3388,55.3388,2900.0
2005-08-12 11:45:00,69.91,69.94,69.89,69.94,1000.0,55.3309,55.3546,55.3151,55.3546,1000.0
2005-08-12 11:50:00,69.89,69.89,69.8,69.81,1500.0,55.3151,55.3151,55.2438,55.2517,1500.0
2005-08-12 11:55:00,69.82,69.82,69.6,69.6,2100.0,55.2597,55.2597,55.0855,55.0855,2100.0
2005-08-12 12:00:00,69.62,69.66,69.62,69.63,700.0,55.1014,55.133,55.1014,55.1093,700.0
2005-08-12 12:05:00,69.63,69.68,69.63,69.67,5800.0,55.1093,55.1489,55.1093,55.1409,5800.0
2005-08-12 12:10:00,69.67,69.72,69.67,69.72,3200.0,55.1409,55.1805,55.1409,55.1805,3200.0
2005-08-12 12:15:00,69.71,69.72,69.7,69.7,1300.0,55.1726,55.1805,55.1647,55.1647,1300.0
2005-08-12 12:20:00,69.65,69.65,69.63,69.65,900.0,55.1251,55.1251,55.1093,55.1251,900.0
2005-08-12 12:25:00,69.63,69.64,69.61,69.61,1300.0,55.1093,55.1172,55.0935,55.0935,1300.0
2005-08-12 12:30:00,69.55,69.67,69.49,69.63,2900.0,55.046,55.1409,54.9985,55.1093,2900.0
2005-08-12 12:35:00,69.63,69.7,69.6,69.6,2000.0,55.1093,55.1647,55.0855,55.0855,2000.0
2005-08-12 12:40:00,69.6,69.6,69.6,69.6,1700.0,55.0855,55.0855,55.0855,55.0855,1700.0
2005-08-12 12:45:00,69.6,69.6,69.59,69.59,1200.0,55.0855,55.0855,55.0776,55.0776,1200.0
2005-08-12 12:50:00,69.5,69.5,69.44,69.45,1200.0,55.0064,55.0064,54.9589,54.9668,1200.0
2005-08-12 12:55:00,69.48,69.48,69.43,69.47,1400.0,54.9906,54.9906,54.951,54.9827,1400.0
2005-08-12 13:00:00,69.48,69.49,69.47,69.48,1000.0,54.9906,54.9985,54.9827,54.9906,1000.0
2005-08-12 13:05:00,69.48,69.52,69.48,69.51,1800.0,54.9906,55.0222,54.9906,55.0143,1800.0
2005-08-12 13:10:00,69.51,69.53,69.5,69.51,700.0,55.0143,55.0301,55.0064,55.0143,700.0
2005-08-12 13:15:00,69.53,69.53,69.53,69.53,300.0,55.0301,55.0301,55.0301,55.0301,300.0
2005-08-12 13:20:00,69.52,69.54,69.52,69.54,600.0,55.0222,55.0381,55.0222,55.0381,600.0
2005-08-12 13:25:00,69.54,69.54,69.52,69.52,1200.0,55.0381,55.0381,55.0222,55.0222,1200.0
2005-08-12 13:30:00,69.51,69.51,69.5,69.5,500.0,55.0143,55.0143,55.0064,55.0064,500.0
2005-08-12 13:35:00,69.5,69.51,69.5,69.51,700.0,55.0064,55.0143,55.0064,55.0143,700.0
2005-08-12 13:40:00,69.51,69.51,69.5,69.51,2100.0,55.0143,55.0143,55.0064,55.0143,2100.0
2005-08-12 13:45:00,69.51,69.52,69.51,69.52,300.0,55.0143,55.0222,55.0143,55.0222,300.0
2005-08-12 13:50:00,69.57,69.57,69.57,69.57,500.0,55.0618,55.0618,55.0618,55.0618,500.0
2005-08-12 13:55:00,69.58,69.58,69.58,69.58,200.0,55.0697,55.0697,55.0697,55.0697,200.0
2005-08-12 14:00:00,69.58,69.67,69.58,69.67,2600.0,55.0697,55.1409,55.0697,55.1409,2600.0
2005-08-12 14:05:00,69.69,69.82,69.69,69.82,1500.0,55.1568,55.2597,55.1568,55.2597,1500.0
2005-08-12 14:10:00,69.86,69.92,69.86,69.92,2300.0,55.2913,55.3388,55.2913,55.3388,2300.0
2005-08-12 14:15:00,69.94,69.98,69.94,69.96,900.0,55.3546,55.3863,55.3546,55.3705,900.0
2005-08-12 14:20:00,69.98,70.07,69.98,70.01,1700.0,55.3863,55.4575,55.3863,55.41,1700.0
2005-08-12 14:25:00,70.03,70.06,70.02,70.02,1400.0,55.4259,55.4496,55.418,55.418,1400.0
2005-08-12 14:30:00,69.97,70.0,69.97,69.98,1200.0,55.3784,55.4021,55.3784,55.3863,1200.0
2005-08-12 14:35:00,69.98,70.0,69.98,70.0,3300.0,55.3863,55.4021,55.3863,55.4021,3300.0
2005-08-12 14:40:00,69.99,70.0,69.98,70.0,2800.0,55.3942,55.4021,55.3863,55.4021,2800.0
2005-08-12 14:45:00,70.0,70.0,69.96,70.0,1600.0,55.4021,55.4021,55.3705,55.4021,1600.0
2005-08-12 14:50:00,70.0,70.0,69.97,69.99,4600.0,55.4021,55.4021,55.3784,55.3942,4600.0
2005-08-12 14:55:00,69.98,69.98,69.98,69.98,200.0,55.3863,55.3863,55.3863,55.3863,200.0
2005-08-12 15:00:00,69.95,69.95,69.94,69.94,600.0,55.3626,55.3626,55.3546,55.3546,600.0
2005-08-12 15:05:00,69.92,69.98,69.92,69.98,2000.0,55.3388,55.3863,55.3388,55.3863,2000.0
2005-08-12 15:10:00,69.97,69.97,69.96,69.97,2700.0,55.3784,55.3784,55.3705,55.3784,2700.0
2005-08-12 15:15:00,69.97,70.01,69.97,70.0,9900.0,55.3784,55.41,55.3784,55.4021,9900.0
2005-08-12 15:20:00,70.0,70.29,69.95,70.29,9200.0,55.4021,55.6316,55.3626,55.6316,9200.0
2005-08-12 15:25:00,70.3,70.5,70.3,70.5,2700.0,55.6396,55.7979,55.6396,55.7979,2700.0
2005-08-12 15:30:00,70.5,70.51,70.22,70.22,3800.0,55.7979,55.8058,55.5762,55.5762,3800.0
2005-08-12 15:35:00,70.31,70.33,70.28,70.33,3500.0,55.6475,55.6633,55.6237,55.6633,3500.0
2005-08-12 15:40:00,70.31,70.32,70.29,70.3,1900.0,55.6475,55.6554,55.6316,55.6396,1900.0
2005-08-12 15:45:00,70.24,70.24,70.12,70.13,2500.0,55.5921,55.5921,55.4971,55.505,2500.0
2005-08-12 15:50:00,70.15,70.24,70.14,70.21,1500.0,55.5208,55.5921,55.5129,55.5683,1500.0
2005-08-12 15:55:00,70.25,70.28,70.16,70.22,8300.0,55.6,55.6237,55.5288,55.5762,8300.0
2005-08-15 09:30:00,70.5,70.56,70.5,70.56,4200.0,55.7979,55.8453,55.7979,55.8453,4200.0
2005-08-15 09:35:00,70.6,70.82,70.6,70.82,3200.0,55.877,56.0511,55.877,56.0511,3200.0
2005-08-15 09:40:00,70.86,70.86,70.56,70.56,6700.0,56.0828,56.0828,55.8453,55.8453,6700.0
2005-08-15 09:45:00,70.56,70.56,70.41,70.41,3100.0,55.8453,55.8453,55.7266,55.7266,3100.0
2005-08-15 09:50:00,70.36,70.43,70.34,70.43,3800.0,55.687,55.7425,55.6712,55.7425,3800.0
2005-08-15 09:55:00,70.5,70.64,70.5,70.61,3100.0,55.7979,55.9087,55.7979,55.8849,3100.0
2005-08-15 10:00:00,70.58,70.58,70.48,70.53,1300.0,55.8612,55.8612,55.782,55.8216,1300.0
2005-08-15 10:05:00,70.51,70.52,70.42,70.42,3700.0,55.8058,55.8137,55.7345,55.7345,3700.0
2005-08-15 10:10:00,70.38,70.38,70.35,70.35,200.0,55.7029,55.7029,55.6791,55.6791,200.0
2005-08-15 10:15:00,70.26,70.27,70.05,70.23,5300.0,55.6079,55.6158,55.4417,55.5842,5300.0
2005-08-15 10:20:00,70.21,70.34,70.2,70.34,700.0,55.5683,55.6712,55.5604,55.6712,700.0
2005-08-15 10:25:00,70.27,70.27,70.27,70.27,300.0,55.6158,55.6158,55.6158,55.6158,300.0
2005-08-15 10:30:00,70.27,70.32,70.25,70.29,1700.0,55.6158,55.6554,55.6,55.6316,1700.0
2005-08-15 10:35:00,70.33,70.37,70.28,70.37,27300.0,55.6633,55.695,55.6237,55.695,27300.0
2005-08-15 10:40:00,70.4,70.4,70.39,70.39,700.0,55.7187,55.7187,55.7108,55.7108,700.0
2005-08-15 10:45:00,70.37,70.39,70.31,70.31,1000.0,55.695,55.7108,55.6475,55.6475,1000.0
2005-08-15 10:50:00,70.31,70.31,70.06,70.06,6800.0,55.6475,55.6475,55.4496,55.4496,6800.0
2005-08-15 10:55:00,70.04,70.04,69.87,70.03,3800.0,55.4338,55.4338,55.2992,55.4259,3800.0
2005-08-15 11:00:00,70.05,70.18,70.05,70.17,5800.0,55.4417,55.5446,55.4417,55.5367,5800.0
2005-08-15 11:05:00,70.16,70.32,70.16,70.23,4600.0,55.5288,55.6554,55.5288,55.5842,4600.0
2005-08-15 11:10:00,70.19,70.19,70.04,70.04,1500.0,55.5525,55.5525,55.4338,55.4338,1500.0
2005-08-15 11:15:00,70.04,70.06,70.04,70.04,5500.0,55.4338,55.4496,55.4338,55.4338,5500.0
2005-08-15 11:20:00,70.04,70.06,69.99,70.04,3200.0,55.4338,55.4496,55.3942,55.4338,3200.0
2005-08-15 11:25:00,70.04,70.11,70.04,70.11,1200.0,55.4338,55.4892,55.4338,55.4892,1200.0
2005-08-15 11:30:00,70.06,70.06,70.06,70.06,200.0,55.4496,55.4496,55.4496,55.4496,200.0
2005-08-15 11:35:00,70.07,70.13,70.06,70.13,1200.0,55.4575,55.505,55.4496,55.505,1200.0
2005-08-15 11:40:00,70.15,70.19,70.14,70.14,700.0,55.5208,55.5525,55.5129,55.5129,700.0
2005-08-15 11:45:00,70.19,70.19,70.09,70.12,3400.0,55.5525,55.5525,55.4734,55.4971,3400.0
2005-08-15 11:50:00,70.12,70.22,70.12,70.22,800.0,55.4971,55.5762,55.4971,55.5762,800.0
2005-08-15 11:55:00,70.16,70.16,70.16,70.16,100.0,55.5288,55.5288,55.5288,55.5288,100.0
2005-08-15 12:00:00,70.17,70.17,70.16,70.16,1400.0,55.5367,55.5367,55.5288,55.5288,1400.0
2005-08-15 12:05:00,70.12,70.14,70.11,70.13,1000.0,55.4971,55.5129,55.4892,55.505,1000.0
2005-08-15 12:10:00,70.13,70.33,70.12,70.32,1800.0,55.505,55.6633,55.4971,55.6554,1800.0
2005-08-15 12:15:00,70.39,70.39,70.19,70.29,8300.0,55.7108,55.7108,55.5525,55.6316,8300.0
2005-08-15 12:20:00,70.24,70.24,70.14,70.14,2100.0,55.5921,55.5921,55.5129,55.5129,2100.0
2005-08-15 12:25:00,70.22,70.33,70.22,70.29,6700.0,55.5762,55.6633,55.5762,55.6316,6700.0
2005-08-15 12:30:00,70.35,70.37,70.21,70.21,1300.0,55.6791,55.695,55.5683,55.5683,1300.0
2005-08-15 12:35:00,70.26,70.3,70.26,70.26,2000.0,55.6079,55.6396,55.6079,55.6079,2000.0
2005-08-15 12:40:00,70.26,70.31,70.25,70.25,2200.0,55.6079,55.6475,55.6,55.6,2200.0
2005-08-15 12:45:00,70.28,70.28,70.22,70.22,200.0,55.6237,55.6237,55.5762,55.5762,200.0
2005-08-15 12:50:00,70.25,70.29,70.22,70.29,1700.0,55.6,55.6316,55.5762,55.6316,1700.0
2005-08-15 12:55:00,70.29,70.35,70.29,70.35,1500.0,55.6316,55.6791,55.6316,55.6791,1500.0
2005-08-15 13:00:00,70.35,70.35,70.28,70.31,2700.0,55.6791,55.6791,55.6237,55.6475,2700.0
2005-08-15 13:05:00,70.3,70.31,70.27,70.27,1900.0,55.6396,55.6475,55.6158,55.6158,1900.0
2005-08-15 13:10:00,70.27,70.28,70.27,70.27,1100.0,55.6158,55.6237,55.6158,55.6158,1100.0
2005-08-15 13:15:00,70.27,70.3,70.27,70.3,3000.0,55.6158,55.6396,55.6158,55.6396,3000.0
2005-08-15 13:20:00,70.29,70.31,70.27,70.3,2000.0,55.6316,55.6475,55.6158,55.6396,2000.0
2005-08-15 13:25:00,70.35,70.48,70.35,70.48,1600.0,55.6791,55.782,55.6791,55.782,1600.0
2005-08-15 13:30:00,70.49,70.62,70.49,70.49,6600.0,55.7899,55.8928,55.7899,55.7899,6600.0
2005-08-15 13:35:00,70.49,70.55,70.48,70.53,4000.0,55.7899,55.8374,55.782,55.8216,4000.0
2005-08-15 13:40:00,70.55,70.55,70.55,70.55,500.0,55.8374,55.8374,55.8374,55.8374,500.0
2005-08-15 13:45:00,70.54,70.54,70.47,70.48,3000.0,55.8295,55.8295,55.7741,55.782,3000.0
2005-08-15 13:50:00,70.48,70.48,70.26,70.26,4300.0,55.782,55.782,55.6079,55.6079,4300.0
2005-08-15 13:55:00,70.21,70.22,70.2,70.2,1300.0,55.5683,55.5762,55.5604,55.5604,1300.0
2005-08-15 14:00:00,70.2,70.27,70.2,70.27,2800.0,55.5604,55.6158,55.5604,55.6158,2800.0
2005-08-15 14:05:00,70.27,70.27,70.25,70.25,1200.0,55.6158,55.6158,55.6,55.6,1200.0
2005-08-15 14:10:00,70.24,70.24,70.24,70.24,3100.0,55.5921,55.5921,55.5921,55.5921,3100.0
2005-08-15 14:15:00,70.2,70.2,70.19,70.19,900.0,55.5604,55.5604,55.5525,55.5525,900.0
2005-08-15 14:20:00,70.22,70.22,70.19,70.21,26200.0,55.5762,55.5762,55.5525,55.5683,26200.0
2005-08-15 14:25:00,70.22,70.25,70.22,70.25,700.0,55.5762,55.6,55.5762,55.6,700.0
2005-08-15 14:30:00,70.32,70.34,70.26,70.34,1100.0,55.6554,55.6712,55.6079,55.6712,1100.0
2005-08-15 14:35:00,70.34,70.4,70.34,70.4,3400.0,55.6712,55.7187,55.6712,55.7187,3400.0
2005-08-15 14:40:00,70.4,70.41,70.4,70.41,400.0,55.7187,55.7266,55.7187,55.7266,400.0
2005-08-15 14:45:00,70.35,70.35,70.19,70.19,3600.0,55.6791,55.6791,55.5525,55.5525,3600.0
2005-08-15 14:50:00,70.19,70.27,70.19,70.27,3400.0,55.5525,55.6158,55.5525,55.6158,3400.0
2005-08-15 14:55:00,70.26,70.26,70.17,70.18,5400.0,55.6079,55.6079,55.5367,55.5446,5400.0
2005-08-15 15:00:00,70.16,70.16,69.99,70.0,9500.0,55.5288,55.5288,55.3942,55.4021,9500.0
2005-08-15 15:05:00,69.95,70.01,69.91,70.01,2700.0,55.3626,55.41,55.3309,55.41,2700.0
2005-08-15 15:10:00,70.01,70.05,70.01,70.05,700.0,55.41,55.4417,55.41,55.4417,700.0
2005-08-15 15:15:00,70.01,70.12,69.98,70.12,1700.0,55.41,55.4971,55.3863,55.4971,1700.0
2005-08-15 15:20:00,70.15,70.22,70.15,70.22,1500.0,55.5208,55.5762,55.5208,55.5762,1500.0
2005-08-15 15:25:00,70.23,70.23,70.21,70.21,700.0,55.5842,55.5842,55.5683,55.5683,700.0
2005-08-15 15:30:00,70.21,70.21,70.19,70.19,1600.0,55.5683,55.5683,55.5525,55.5525,1600.0
2005-08-15 15:35:00,70.19,70.19,70.14,70.15,1000.0,55.5525,55.5525,55.5129,55.5208,1000.0
2005-08-15 15:40:00,70.15,70.2,70.15,70.2,1100.0,55.5208,55.5604,55.5208,55.5604,1100.0
2005-08-15 15:45:00,70.23,70.31,70.23,70.27,2200.0,55.5842,55.6475,55.5842,55.6158,2200.0
2005-08-15 15:50:00,70.27,70.27,70.11,70.12,5100.0,55.6158,55.6158,55.4892,55.4971,5100.0
2005-08-15 15:55:00,70.12,70.24,70.12,70.24,8400.0,55.4971,55.5921,55.4971,55.5921,8400.0
2005-08-16 09:30:00,70.25,70.4,70.23,70.4,2300.0,55.6,55.7187,55.5842,55.7187,2300.0
2005-08-16 09:35:00,70.51,70.86,70.51,70.59,5100.0,55.8058,56.0828,55.8058,55.8691,5100.0
2005-08-16 09:40:00,70.61,70.62,70.57,70.59,1200.0,55.8849,55.8928,55.8533,55.8691,1200.0
2005-08-16 09:45:00,70.56,70.57,70.47,70.52,4100.0,55.8453,55.8533,55.7741,55.8137,4100.0
2005-08-16 09:50:00,70.52,70.54,70.48,70.54,3800.0,55.8137,55.8295,55.782,55.8295,3800.0
2005-08-16 09:55:00,70.54,70.54,70.45,70.5,4600.0,55.8295,55.8295,55.7583,55.7979,4600.0
2005-08-16 10:00:00,70.51,70.59,70.51,70.59,2900.0,55.8058,55.8691,55.8058,55.8691,2900.0
2005-08-16 10:05:00,70.55,70.84,70.55,70.79,11800.0,55.8374,56.0669,55.8374,56.0274,11800.0
2005-08-16 10:10:00,70.78,70.78,70.61,70.62,3800.0,56.0195,56.0195,55.8849,55.8928,3800.0
2005-08-16 10:15:00,70.63,70.67,70.4,70.4,7700.0,55.9007,55.9324,55.7187,55.7187,7700.0
2005-08-16 10:20:00,70.41,70.47,70.32,70.47,4100.0,55.7266,55.7741,55.6554,55.7741,4100.0
2005-08-16 10:25:00,70.47,70.52,70.47,70.48,1500.0,55.7741,55.8137,55.7741,55.782,1500.0
2005-08-16 10:30:00,70.48,70.5,70.41,70.5,5700.0,55.782,55.7979,55.7266,55.7979,5700.0
2005-08-16 10:35:00,70.46,70.63,70.46,70.6,3300.0,55.7662,55.9007,55.7662,55.877,3300.0
2005-08-16 10:40:00,70.59,70.59,70.55,70.55,2200.0,55.8691,55.8691,55.8374,55.8374,2200.0
2005-08-16 10:45:00,70.53,70.54,70.41,70.41,1900.0,55.8216,55.8295,55.7266,55.7266,1900.0
2005-08-16 10:50:00,70.39,70.45,70.3,70.35,8300.0,55.7108,55.7583,55.6396,55.6791,8300.0
2005-08-16 10:55:00,70.35,70.36,70.23,70.26,2300.0,55.6791,55.687,55.5842,55.6079,2300.0
2005-08-16 11:00:00,70.21,70.21,69.89,69.89,2700.0,55.5683,55.5683,55.3151,55.3151,2700.0
2005-08-16 11:05:00,69.84,69.84,69.83,69.83,1000.0,55.2755,55.2755,55.2676,55.2676,1000.0
2005-08-16 11:10:00,69.84,69.84,69.82,69.84,2700.0,55.2755,55.2755,55.2597,55.2755,2700.0
2005-08-16 11:15:00,69.84,70.0,69.84,70.0,6900.0,55.2755,55.4021,55.2755,55.4021,6900.0
2005-08-16 11:20:00,70.0,70.02,70.0,70.02,900.0,55.4021,55.418,55.4021,55.418,900.0
2005-08-16 11:25:00,70.02,70.04,70.01,70.04,1900.0,55.418,55.4338,55.41,55.4338,1900.0
2005-08-16 11:30:00,70.04,70.06,70.02,70.02,1900.0,55.4338,55.4496,55.418,55.418,1900.0
2005-08-16 11:35:00,70.02,70.02,70.01,70.01,900.0,55.418,55.418,55.41,55.41,900.0
2005-08-16 11:40:00,70.02,70.05,70.02,70.05,1400.0,55.418,55.4417,55.418,55.4417,1400.0
2005-08-16 11:45:00,70.04,70.04,70.03,70.03,1400.0,55.4338,55.4338,55.4259,55.4259,1400.0
2005-08-16 11:50:00,70.02,70.02,69.95,69.95,3600.0,55.418,55.418,55.3626,55.3626,3600.0
2005-08-16 11:55:00,69.86,69.86,69.69,69.69,2000.0,55.2913,55.2913,55.1568,55.1568,2000.0
2005-08-16 12:00:00,69.68,69.68,69.5,69.51,2600.0,55.1489,55.1489,55.0064,55.0143,2600.0
2005-08-16 12:05:00,69.5,69.59,69.5,69.59,7500.0,55.0064,55.0776,55.0064,55.0776,7500.0
2005-08-16 12:10:00,69.58,69.6,69.58,69.58,1400.0,55.0697,55.0855,55.0697,55.0697,1400.0
2005-08-16 12:15:00,69.59,69.68,69.58,69.68,1600.0,55.0776,55.1489,55.0697,55.1489,1600.0
2005-08-16 12:20:00,69.63,69.63,69.6,69.61,1800.0,55.1093,55.1093,55.0855,55.0935,1800.0
2005-08-16 12:25:00,69.63,69.64,69.6,69.61,800.0,55.1093,55.1172,55.0855,55.0935,800.0
2005-08-16 12:30:00,69.63,69.67,69.63,69.67,1200.0,55.1093,55.1409,55.1093,55.1409,1200.0
2005-08-16 12:35:00,69.69,69.71,69.69,69.71,1900.0,55.1568,55.1726,55.1568,55.1726,1900.0
2005-08-16 12:40:00,69.7,69.72,69.7,69.7,1300.0,55.1647,55.1805,55.1647,55.1647,1300.0
2005-08-16 12:45:00,69.69,69.73,69.69,69.73,2500.0,55.1568,55.1884,55.1568,55.1884,2500.0
2005-08-16 12:50:00,69.74,69.79,69.74,69.79,2400.0,55.1963,55.2359,55.1963,55.2359,2400.0
2005-08-16 12:55:00,69.78,69.79,69.76,69.76,1700.0,55.228,55.2359,55.2122,55.2122,1700.0
2005-08-16 13:00:00,69.8,69.8,69.76,69.76,1100.0,55.2438,55.2438,55.2122,55.2122,1100.0
2005-08-16 13:05:00,69.75,69.77,69.75,69.75,2000.0,55.2043,55.2201,55.2043,55.2043,2000.0
2005-08-16 13:10:00,69.76,69.76,69.75,69.76,1800.0,55.2122,55.2122,55.2043,55.2122,1800.0
2005-08-16 13:15:00,69.75,69.75,69.72,69.73,1700.0,55.2043,55.2043,55.1805,55.1884,1700.0
2005-08-16 13:20:00,69.73,69.76,69.72,69.76,2500.0,55.1884,55.2122,55.1805,55.2122,2500.0
2005-08-16 13:25:00,69.76,69.76,69.68,69.7,2100.0,55.2122,55.2122,55.1489,55.1647,2100.0
2005-08-16 13:30:00,69.68,69.7,69.68,69.7,400.0,55.1489,55.1647,55.1489,55.1647,400.0
2005-08-16 13:35:00,69.7,69.71,69.69,69.71,1200.0,55.1647,55.1726,55.1568,55.1726,1200.0
2005-08-16 13:40:00,69.7,69.72,69.69,69.7,2500.0,55.1647,55.1805,55.1568,55.1647,2500.0
2005-08-16 13:45:00,69.71,69.72,69.7,69.71,600.0,55.1726,55.1805,55.1647,55.1726,600.0
2005-08-16 13:50:00,69.71,69.71,69.7,69.7,1700.0,55.1726,55.1726,55.1647,55.1647,1700.0
2005-08-16 13:55:00,69.71,69.71,69.67,69.67,2100.0,55.1726,55.1726,55.1409,55.1409,2100.0
2005-08-16 14:00:00,69.67,69.69,69.66,69.67,800.0,55.1409,55.1568,55.133,55.1409,800.0
2005-08-16 14:05:00,69.68,69.69,69.65,69.65,3600.0,55.1489,55.1568,55.1251,55.1251,3600.0
2005-08-16 14:10:00,69.63,69.65,69.57,69.57,1400.0,55.1093,55.1251,55.0618,55.0618,1400.0
2005-08-16 14:15:00,69.56,69.57,69.46,69.46,2000.0,55.0539,55.0618,54.9747,54.9747,2000.0
2005-08-16 14:20:00,69.44,69.44,69.36,69.41,1900.0,54.9589,54.9589,54.8956,54.9352,1900.0
2005-08-16 14:25:00,69.43,69.43,69.42,69.42,1100.0,54.951,54.951,54.9431,54.9431,1100.0
2005-08-16 14:30:00,69.42,69.59,69.41,69.56,6000.0,54.9431,55.0776,54.9352,55.0539,6000.0
2005-08-16 14:35:00,69.55,69.55,69.53,69.53,900.0,55.046,55.046,55.0301,55.0301,900.0
2005-08-16 14:40:00,69.53,69.77,69.53,69.77,3900.0,55.0301,55.2201,55.0301,55.2201,3900.0
2005-08-16 14:45:00,69.78,69.78,69.69,69.69,1900.0,55.228,55.228,55.1568,55.1568,1900.0
2005-08-16 14:50:00,69.69,69.69,69.5,69.55,2800.0,55.1568,55.1568,55.0064,55.046,2800.0
2005-08-16 14:55:00,69.53,69.57,69.53,69.57,3300.0,55.0301,55.0618,55.0301,55.0618,3300.0
2005-08-16 15:00:00,69.58,69.59,69.56,69.59,2600.0,55.0697,55.0776,55.0539,55.0776,2600.0
2005-08-16 15:05:00,69.58,69.78,69.58,69.76,4800.0,55.0697,55.228,55.0697,55.2122,4800.0
2005-08-16 15:10:00,69.76,69.76,69.61,69.61,2000.0,55.2122,55.2122,55.0935,55.0935,2000.0
2005-08-16 15:15:00,69.65,69.65,69.55,69.55,1500.0,55.1251,55.1251,55.046,55.046,1500.0
2005-08-16 15:20:00,69.47,69.47,69.19,69.2,3200.0,54.9827,54.9827,54.761,54.769,3200.0
2005-08-16 15:25:00,69.2,69.33,69.2,69.32,1400.0,54.769,54.8718,54.769,54.8639,1400.0
2005-08-16 15:30:00,69.35,69.53,69.35,69.5,5700.0,54.8877,55.0301,54.8877,55.0064,5700.0
2005-08-16 15:35:00,69.49,69.5,69.41,69.41,2000.0,54.9985,55.0064,54.9352,54.9352,2000.0
2005-08-16 15:40:00,69.42,69.54,69.42,69.53,4600.0,54.9431,55.0381,54.9431,55.0301,4600.0
2005-08-16 15:45:00,69.53,69.54,69.53,69.53,3300.0,55.0301,55.0381,55.0301,55.0301,3300.0
2005-08-16 15:50:00,69.53,69.66,69.52,69.66,6700.0,55.0301,55.133,55.0222,55.133,6700.0
2005-08-16 15:55:00,69.66,69.74,69.52,69.52,15300.0,55.133,55.1963,55.0222,55.0222,15300.0
2005-08-17 09:30:00,69.9,69.9,69.85,69.88,3100.0,55.323,55.323,55.2834,55.3071,3100.0
2005-08-17 09:35:00,69.83,69.83,69.57,69.6,4400.0,55.2676,55.2676,55.0618,55.0855,4400.0
2005-08-17 09:40:00,69.56,69.56,69.36,69.5,6500.0,55.0539,55.0539,54.8956,55.0064,6500.0
2005-08-17 09:45:00,69.52,69.57,69.51,69.54,3500.0,55.0222,55.0618,55.0143,55.0381,3500.0
2005-08-17 09:50:00,69.57,69.59,69.47,69.5,3800.0,55.0618,55.0776,54.9827,55.0064,3800.0
2005-08-17 09:55:00,69.45,69.45,69.36,69.36,1600.0,54.9668,54.9668,54.8956,54.8956,1600.0
2005-08-17 10:00:00,69.37,69.37,69.25,69.25,1300.0,54.9035,54.9035,54.8085,54.8085,1300.0
2005-08-17 10:05:00,69.23,69.24,69.2,69.24,1700.0,54.7927,54.8006,54.769,54.8006,1700.0
2005-08-17 10:10:00,69.23,69.23,69.05,69.05,900.0,54.7927,54.7927,54.6502,54.6502,900.0
2005-08-17 10:15:00,69.03,69.2,69.03,69.17,3700.0,54.6344,54.769,54.6344,54.7452,3700.0
2005-08-17 10:20:00,69.16,69.16,69.09,69.12,1400.0,54.7373,54.7373,54.6819,54.7056,1400.0
2005-08-17 10:25:00,69.1,69.24,69.04,69.24,3000.0,54.6898,54.8006,54.6423,54.8006,3000.0
2005-08-17 10:30:00,69.24,69.29,69.2,69.27,1400.0,54.8006,54.8402,54.769,54.8244,1400.0
2005-08-17 10:35:00,69.26,69.35,69.19,69.26,2900.0,54.8164,54.8877,54.761,54.8164,2900.0
2005-08-17 10:40:00,69.3,69.45,69.3,69.43,2500.0,54.8481,54.9668,54.8481,54.951,2500.0
2005-08-17 10:45:00,69.45,69.51,69.36,69.4,7900.0,54.9668,55.0143,54.8956,54.9272,7900.0
2005-08-17 10:50:00,69.38,69.48,69.26,69.26,8500.0,54.9114,54.9906,54.8164,54.8164,8500.0
2005-08-17 10:55:00,69.27,69.3,69.17,69.25,6100.0,54.8244,54.8481,54.7452,54.8085,6100.0
2005-08-17 11:00:00,69.31,69.31,69.17,69.23,2200.0,54.856,54.856,54.7452,54.7927,2200.0
2005-08-17 11:05:00,69.15,69.3,69.13,69.3,4000.0,54.7294,54.8481,54.7136,54.8481,4000.0
2005-08-17 11:10:00,69.22,69.3,69.21,69.29,2800.0,54.7848,54.8481,54.7769,54.8402,2800.0
2005-08-17 11:15:00,69.24,69.39,69.24,69.35,3400.0,54.8006,54.9193,54.8006,54.8877,3400.0
2005-08-17 11:20:00,69.34,69.34,69.21,69.29,3500.0,54.8798,54.8798,54.7769,54.8402,3500.0
2005-08-17 11:25:00,69.2,69.25,69.19,69.25,2600.0,54.769,54.8085,54.761,54.8085,2600.0
2005-08-17 11:30:00,69.25,69.25,69.19,69.24,1200.0,54.8085,54.8085,54.761,54.8006,1200.0
2005-08-17 11:35:00,69.24,69.27,69.24,69.25,900.0,54.8006,54.8244,54.8006,54.8085,900.0
2005-08-17 11:40:00,69.25,69.28,69.24,69.28,700.0,54.8085,54.8323,54.8006,54.8323,700.0
2005-08-17 11:45:00,69.28,69.28,69.25,69.25,1500.0,54.8323,54.8323,54.8085,54.8085,1500.0
2005-08-17 11:50:00,69.26,69.33,69.26,69.33,1300.0,54.8164,54.8718,54.8164,54.8718,1300.0
2005-08-17 11:55:00,69.4,69.49,69.38,69.49,1500.0,54.9272,54.9985,54.9114,54.9985,1500.0
2005-08-17 12:00:00,69.52,69.54,69.51,69.51,1000.0,55.0222,55.0381,55.0143,55.0143,1000.0
2005-08-17 12:05:00,69.5,69.5,69.36,69.36,1600.0,55.0064,55.0064,54.8956,54.8956,1600.0
2005-08-17 12:10:00,69.31,69.31,69.24,69.24,800.0,54.856,54.856,54.8006,54.8006,800.0
2005-08-17 12:15:00,69.25,69.41,69.25,69.37,4300.0,54.8085,54.9352,54.8085,54.9035,4300.0
2005-08-17 12:20:00,69.41,69.41,69.35,69.35,1100.0,54.9352,54.9352,54.8877,54.8877,1100.0
2005-08-17 12:25:00,69.35,69.35,69.31,69.31,800.0,54.8877,54.8877,54.856,54.856,800.0
2005-08-17 12:30:00,69.33,69.45,69.31,69.37,4700.0,54.8718,54.9668,54.856,54.9035,4700.0
2005-08-17 12:35:00,69.38,69.39,69.36,69.36,1400.0,54.9114,54.9193,54.8956,54.8956,1400.0
2005-08-17 12:40:00,69.38,69.38,69.31,69.35,2600.0,54.9114,54.9114,54.856,54.8877,2600.0
2005-08-17 12:45:00,69.34,69.36,69.31,69.31,800.0,54.8798,54.8956,54.856,54.856,800.0
2005-08-17 12:50:00,69.32,69.32,69.28,69.28,300.0,54.8639,54.8639,54.8323,54.8323,300.0
2005-08-17 12:55:00,69.29,69.3,69.29,69.3,400.0,54.8402,54.8481,54.8402,54.8481,400.0
2005-08-17 13:00:00,69.36,69.37,69.32,69.37,900.0,54.8956,54.9035,54.8639,54.9035,900.0
2005-08-17 13:05:00,69.37,69.37,69.37,69.37,300.0,54.9035,54.9035,54.9035,54.9035,300.0
2005-08-17 13:10:00,69.39,69.46,69.39,69.46,1200.0,54.9193,54.9747,54.9193,54.9747,1200.0
2005-08-17 13:15:00,69.5,69.5,69.45,69.47,2400.0,55.0064,55.0064,54.9668,54.9827,2400.0
2005-08-17 13:20:00,69.47,69.48,69.4,69.4,13600.0,54.9827,54.9906,54.9272,54.9272,13600.0
2005-08-17 13:25:00,69.4,69.4,69.4,69.4,2900.0,54.9272,54.9272,54.9272,54.9272,2900.0
2005-08-17 13:30:00,69.38,69.39,69.35,69.36,1900.0,54.9114,54.9193,54.8877,54.8956,1900.0
2005-08-17 13:35:00,69.35,69.4,69.35,69.4,2900.0,54.8877,54.9272,54.8877,54.9272,2900.0
2005-08-17 13:40:00,69.4,69.4,69.37,69.39,800.0,54.9272,54.9272,54.9035,54.9193,800.0
2005-08-17 13:45:00,69.4,69.4,69.4,69.4,600.0,54.9272,54.9272,54.9272,54.9272,600.0
2005-08-17 13:50:00,69.4,69.4,69.36,69.36,900.0,54.9272,54.9272,54.8956,54.8956,900.0
2005-08-17 13:55:00,69.36,69.4,69.36,69.4,4000.0,54.8956,54.9272,54.8956,54.9272,4000.0
2005-08-17 14:00:00,69.4,69.43,69.35,69.35,1600.0,54.9272,54.951,54.8877,54.8877,1600.0
2005-08-17 14:05:00,69.35,69.35,69.27,69.33,2000.0,54.8877,54.8877,54.8244,54.8718,2000.0
2005-08-17 14:10:00,69.3,69.37,69.26,69.37,2500.0,54.8481,54.9035,54.8164,54.9035,2500.0
2005-08-17 14:15:00,69.4,69.4,69.4,69.4,1200.0,54.9272,54.9272,54.9272,54.9272,1200.0
2005-08-17 14:20:00,69.4,69.4,69.35,69.35,1400.0,54.9272,54.9272,54.8877,54.8877,1400.0
2005-08-17 14:25:00,69.36,69.36,69.22,69.22,1100.0,54.8956,54.8956,54.7848,54.7848,1100.0
2005-08-17 14:30:00,69.25,69.3,69.15,69.29,3300.0,54.8085,54.8481,54.7294,54.8402,3300.0
2005-08-17 14:35:00,69.3,69.3,69.21,69.25,5000.0,54.8481,54.8481,54.7769,54.8085,5000.0
2005-08-17 14:40:00,69.28,69.29,69.26,69.26,900.0,54.8323,54.8402,54.8164,54.8164,900.0
2005-08-17 14:45:00,69.27,69.37,69.27,69.37,2700.0,54.8244,54.9035,54.8244,54.9035,2700.0
2005-08-17 14:50:00,69.36,69.36,69.33,69.34,900.0,54.8956,54.8956,54.8718,54.8798,900.0
2005-08-17 14:55:00,69.32,69.33,69.3,69.3,3100.0,54.8639,54.8718,54.8481,54.8481,3100.0
2005-08-17 15:00:00,69.29,69.3,69.27,69.3,1400.0,54.8402,54.8481,54.8244,54.8481,1400.0
2005-08-17 15:05:00,69.34,69.38,69.34,69.38,900.0,54.8798,54.9114,54.8798,54.9114,900.0
2005-08-17 15:10:00,69.39,69.4,69.35,69.39,2600.0,54.9193,54.9272,54.8877,54.9193,2600.0
2005-08-17 15:15:00,69.36,69.37,69.34,69.34,1900.0,54.8956,54.9035,54.8798,54.8798,1900.0
2005-08-17 15:20:00,69.25,69.3,69.24,69.29,4900.0,54.8085,54.8481,54.8006,54.8402,4900.0
2005-08-17 15:25:00,69.28,69.29,69.25,69.28,2700.0,54.8323,54.8402,54.8085,54.8323,2700.0
2005-08-17 15:30:00,69.29,69.3,69.2,69.25,3300.0,54.8402,54.8481,54.769,54.8085,3300.0
2005-08-17 15:35:00,69.23,69.27,69.23,69.27,1100.0,54.7927,54.8244,54.7927,54.8244,1100.0
2005-08-17 15:40:00,69.28,69.28,69.25,69.25,1300.0,54.8323,54.8323,54.8085,54.8085,1300.0
2005-08-17 15:45:00,69.25,69.28,69.25,69.28,3400.0,54.8085,54.8323,54.8085,54.8323,3400.0
2005-08-17 15:50:00,69.28,69.37,69.28,69.3,1800.0,54.8323,54.9035,54.8323,54.8481,1800.0
2005-08-17 15:55:00,69.3,69.3,69.26,69.27,2100.0,54.8481,54.8481,54.8164,54.8244,2100.0
2005-08-18 09:35:00,69.02,69.02,68.9,68.9,1900.0,54.6265,54.6265,54.5315,54.5315,1900.0
2005-08-18 09:40:00,68.8,68.8,68.65,68.65,800.0,54.4524,54.4524,54.3337,54.3337,800.0
2005-08-18 09:45:00,68.79,68.8,68.7,68.75,3800.0,54.4445,54.4524,54.3732,54.4128,3800.0
2005-08-18 09:50:00,68.79,68.79,68.7,68.7,900.0,54.4445,54.4445,54.3732,54.3732,900.0
2005-08-18 09:55:00,68.7,68.86,68.7,68.86,1500.0,54.3732,54.4999,54.3732,54.4999,1500.0
2005-08-18 10:00:00,68.86,68.86,68.66,68.66,1700.0,54.4999,54.4999,54.3416,54.3416,1700.0
2005-08-18 10:05:00,68.74,68.91,68.74,68.91,2100.0,54.4049,54.5394,54.4049,54.5394,2100.0
2005-08-18 10:10:00,68.91,68.91,68.91,68.91,0.0,54.5394,54.5394,54.5394,54.5394,0.0
2005-08-18 10:15:00,68.82,68.82,68.65,68.66,3000.0,54.4682,54.4682,54.3337,54.3416,3000.0
2005-08-18 10:20:00,68.7,68.81,68.68,68.81,2300.0,54.3732,54.4603,54.3574,54.4603,2300.0
2005-08-18 10:25:00,68.78,68.87,68.76,68.81,1500.0,54.4365,54.5078,54.4207,54.4603,1500.0
2005-08-18 10:30:00,68.81,68.98,68.81,68.95,4700.0,54.4603,54.5948,54.4603,54.5711,4700.0
2005-08-18 10:35:00,68.95,68.95,68.9,68.92,2600.0,54.5711,54.5711,54.5315,54.5473,2600.0
2005-08-18 10:40:00,68.8,68.81,68.8,68.8,42200.0,54.4524,54.4603,54.4524,54.4524,42200.0
2005-08-18 10:45:00,68.78,68.78,68.59,68.59,2300.0,54.4365,54.4365,54.2862,54.2862,2300.0
2005-08-18 10:50:00,68.56,68.56,68.4,68.43,2000.0,54.2624,54.2624,54.1358,54.1595,2000.0
2005-08-18 10:55:00,68.43,68.43,68.36,68.36,800.0,54.1595,54.1595,54.1041,54.1041,800.0
2005-08-18 11:00:00,68.36,68.37,68.3,68.3,3400.0,54.1041,54.112,54.0566,54.0566,3400.0
2005-08-18 11:05:00,68.35,68.35,68.26,68.27,1700.0,54.0962,54.0962,54.025,54.0329,1700.0
2005-08-18 11:10:00,68.25,68.37,68.25,68.37,21100.0,54.0171,54.112,54.0171,54.112,21100.0
2005-08-18 11:15:00,68.42,68.48,68.42,68.48,500.0,54.1516,54.1991,54.1516,54.1991,500.0
2005-08-18 11:20:00,68.49,68.5,68.49,68.5,700.0,54.207,54.2149,54.207,54.2149,700.0
2005-08-18 11:25:00,68.45,68.49,68.45,68.49,400.0,54.1754,54.207,54.1754,54.207,400.0
2005-08-18 11:30:00,68.49,68.49,68.48,68.49,2000.0,54.207,54.207,54.1991,54.207,2000.0
2005-08-18 11:35:00,68.49,68.55,68.49,68.55,600.0,54.207,54.2545,54.207,54.2545,600.0
2005-08-18 11:40:00,68.55,68.56,68.55,68.56,700.0,54.2545,54.2624,54.2545,54.2624,700.0
2005-08-18 11:45:00,68.59,68.59,68.59,68.59,300.0,54.2862,54.2862,54.2862,54.2862,300.0
2005-08-18 11:50:00,68.62,68.7,68.62,68.65,1000.0,54.3099,54.3732,54.3099,54.3337,1000.0
2005-08-18 11:55:00,68.56,68.61,68.55,68.55,500.0,54.2624,54.302,54.2545,54.2545,500.0
2005-08-18 12:00:00,68.57,68.77,68.57,68.66,3100.0,54.2703,54.4286,54.2703,54.3416,3100.0
2005-08-18 12:05:00,68.67,68.77,68.67,68.77,900.0,54.3495,54.4286,54.3495,54.4286,900.0
2005-08-18 12:10:00,68.77,68.81,68.76,68.77,2200.0,54.4286,54.4603,54.4207,54.4286,2200.0
2005-08-18 12:15:00,68.77,68.83,68.77,68.83,1100.0,54.4286,54.4761,54.4286,54.4761,1100.0
2005-08-18 12:20:00,68.83,68.83,68.8,68.83,1500.0,54.4761,54.4761,54.4524,54.4761,1500.0
2005-08-18 12:25:00,68.82,68.82,68.82,68.82,200.0,54.4682,54.4682,54.4682,54.4682,200.0
2005-08-18 12:30:00,68.82,68.83,68.82,68.82,1100.0,54.4682,54.4761,54.4682,54.4682,1100.0
2005-08-18 12:35:00,68.81,68.82,68.81,68.82,300.0,54.4603,54.4682,54.4603,54.4682,300.0
2005-08-18 12:40:00,68.82,68.82,68.78,68.79,1100.0,54.4682,54.4682,54.4365,54.4445,1100.0
2005-08-18 12:45:00,68.79,68.79,68.79,68.79,400.0,54.4445,54.4445,54.4445,54.4445,400.0
2005-08-18 12:50:00,68.79,68.79,68.79,68.79,3000.0,54.4445,54.4445,54.4445,54.4445,3000.0
2005-08-18 12:55:00,68.79,68.8,68.79,68.8,1400.0,54.4445,54.4524,54.4445,54.4524,1400.0
2005-08-18 13:00:00,68.8,68.82,68.8,68.8,1700.0,54.4524,54.4682,54.4524,54.4524,1700.0
2005-08-18 13:05:00,68.78,68.8,68.78,68.8,1000.0,54.4365,54.4524,54.4365,54.4524,1000.0
2005-08-18 13:10:00,68.78,68.81,68.78,68.81,700.0,54.4365,54.4603,54.4365,54.4603,700.0
2005-08-18 13:15:00,68.73,68.8,68.73,68.8,900.0,54.397,54.4524,54.397,54.4524,900.0
2005-08-18 13:20:00,68.8,68.92,68.79,68.9,6100.0,54.4524,54.5473,54.4445,54.5315,6100.0
2005-08-18 13:25:00,68.91,68.95,68.85,68.87,7000.0,54.5394,54.5711,54.4919,54.5078,7000.0
2005-08-18 13:30:00,68.87,69.07,68.87,69.06,10000.0,54.5078,54.6661,54.5078,54.6582,10000.0
2005-08-18 13:35:00,69.04,69.04,69.04,69.04,500.0,54.6423,54.6423,54.6423,54.6423,500.0
2005-08-18 13:40:00,69.01,69.01,69.01,69.01,700.0,54.6186,54.6186,54.6186,54.6186,700.0
2005-08-18 13:45:00,68.98,68.98,68.94,68.96,1100.0,54.5948,54.5948,54.5632,54.579,1100.0
2005-08-18 13:50:00,68.94,68.95,68.94,68.95,200.0,54.5632,54.5711,54.5632,54.5711,200.0
2005-08-18 13:55:00,68.95,68.95,68.95,68.95,200.0,54.5711,54.5711,54.5711,54.5711,200.0
2005-08-18 14:00:00,68.94,68.94,68.91,68.92,1200.0,54.5632,54.5632,54.5394,54.5473,1200.0
2005-08-18 14:05:00,68.89,68.9,68.85,68.89,4200.0,54.5236,54.5315,54.4919,54.5236,4200.0
2005-08-18 14:10:00,68.89,68.89,68.89,68.89,400.0,54.5236,54.5236,54.5236,54.5236,400.0
2005-08-18 14:15:00,68.89,68.89,68.7,68.7,2200.0,54.5236,54.5236,54.3732,54.3732,2200.0
2005-08-18 14:20:00,68.7,68.71,68.69,68.69,2500.0,54.3732,54.3811,54.3653,54.3653,2500.0
2005-08-18 14:25:00,68.66,68.67,68.63,68.63,700.0,54.3416,54.3495,54.3178,54.3178,700.0
2005-08-18 14:30:00,68.62,68.67,68.61,68.64,3500.0,54.3099,54.3495,54.302,54.3257,3500.0
2005-08-18 14:35:00,68.65,68.68,68.5,68.61,5800.0,54.3337,54.3574,54.2149,54.302,5800.0
2005-08-18 14:40:00,68.64,68.64,68.57,68.57,2600.0,54.3257,54.3257,54.2703,54.2703,2600.0
2005-08-18 14:45:00,68.56,68.56,68.41,68.41,3700.0,54.2624,54.2624,54.1437,54.1437,3700.0
2005-08-18 14:50:00,68.41,68.42,68.26,68.27,3200.0,54.1437,54.1516,54.025,54.0329,3200.0
2005-08-18 14:55:00,68.27,68.28,68.22,68.22,5900.0,54.0329,54.0408,53.9933,53.9933,5900.0
2005-08-18 15:00:00,68.22,68.22,68.17,68.17,4200.0,53.9933,53.9933,53.9538,53.9538,4200.0
2005-08-18 15:05:00,68.16,68.2,68.12,68.12,2900.0,53.9458,53.9775,53.9142,53.9142,2900.0
2005-08-18 15:10:00,68.11,68.23,68.11,68.16,4400.0,53.9063,54.0012,53.9063,53.9458,4400.0
2005-08-18 15:15:00,68.16,68.16,67.87,67.89,11000.0,53.9458,53.9458,53.7163,53.7321,11000.0
2005-08-18 15:20:00,67.9,67.99,67.9,67.99,9500.0,53.7401,53.8113,53.7401,53.8113,9500.0
2005-08-18 15:25:00,67.98,68.0,67.96,67.98,10000.0,53.8034,53.8192,53.7875,53.8034,10000.0
2005-08-18 15:30:00,67.98,68.0,67.98,67.99,5900.0,53.8034,53.8192,53.8034,53.8113,5900.0
2005-08-18 15:35:00,67.99,68.0,67.86,67.95,6800.0,53.8113,53.8192,53.7084,53.7796,6800.0
2005-08-18 15:40:00,67.95,68.02,67.95,68.01,14600.0,53.7796,53.835,53.7796,53.8271,14600.0
2005-08-18 15:45:00,68.01,68.08,68.01,68.05,11900.0,53.8271,53.8825,53.8271,53.8588,11900.0
2005-08-18 15:50:00,68.04,68.05,67.98,67.99,6000.0,53.8509,53.8588,53.8034,53.8113,6000.0
2005-08-18 15:55:00,67.99,67.99,67.91,67.92,3100.0,53.8113,53.8113,53.748,53.7559,3100.0
2005-08-19 09:35:00,68.0,68.0,67.98,67.99,2300.0,53.8192,53.8192,53.8034,53.8113,2300.0
2005-08-19 09:40:00,67.97,68.21,67.97,68.14,4300.0,53.7955,53.9854,53.7955,53.93,4300.0
2005-08-19 09:45:00,68.14,68.14,68.05,68.05,1100.0,53.93,53.93,53.8588,53.8588,1100.0
2005-08-19 09:50:00,68.0,68.01,67.76,67.81,3900.0,53.8192,53.8271,53.6293,53.6688,3900.0
2005-08-19 09:55:00,67.81,67.81,67.59,67.6,5800.0,53.6688,53.6688,53.4947,53.5026,5800.0
2005-08-19 10:00:00,67.6,67.61,67.54,67.54,6500.0,53.5026,53.5105,53.4551,53.4551,6500.0
2005-08-19 10:05:00,67.52,67.53,67.39,67.46,19400.0,53.4393,53.4472,53.3364,53.3918,19400.0
2005-08-19 10:10:00,67.5,67.79,67.5,67.79,4000.0,53.4235,53.653,53.4235,53.653,4000.0
2005-08-19 10:15:00,67.79,67.91,67.79,67.87,10800.0,53.653,53.748,53.653,53.7163,10800.0
2005-08-19 10:20:00,67.89,67.9,67.72,67.77,11900.0,53.7321,53.7401,53.5976,53.6372,11900.0
2005-08-19 10:25:00,67.78,67.89,67.78,67.89,4700.0,53.6451,53.7321,53.6451,53.7321,4700.0
2005-08-19 10:30:00,67.89,67.99,67.89,67.94,5400.0,53.7321,53.8113,53.7321,53.7717,5400.0
2005-08-19 10:35:00,67.95,68.05,67.94,67.94,2300.0,53.7796,53.8588,53.7717,53.7717,2300.0
2005-08-19 10:40:00,67.91,67.91,67.79,67.81,600.0,53.748,53.748,53.653,53.6688,600.0
2005-08-19 10:45:00,67.75,67.89,67.74,67.89,2100.0,53.6213,53.7321,53.6134,53.7321,2100.0
2005-08-19 10:50:00,67.93,68.01,67.93,68.01,1500.0,53.7638,53.8271,53.7638,53.8271,1500.0
2005-08-19 10:55:00,68.04,68.11,68.04,68.11,1200.0,53.8509,53.9063,53.8509,53.9063,1200.0
2005-08-19 11:00:00,68.12,68.2,68.07,68.1,4600.0,53.9142,53.9775,53.8746,53.8984,4600.0
2005-08-19 11:05:00,68.09,68.1,68.0,68.04,3300.0,53.8904,53.8984,53.8192,53.8509,3300.0
2005-08-19 11:10:00,68.0,68.05,67.95,68.05,1700.0,53.8192,53.8588,53.7796,53.8588,1700.0
2005-08-19 11:15:00,68.05,68.05,67.93,67.93,1900.0,53.8588,53.8588,53.7638,53.7638,1900.0
2005-08-19 11:20:00,67.92,67.97,67.86,67.97,2400.0,53.7559,53.7955,53.7084,53.7955,2400.0
2005-08-19 11:25:00,67.95,67.96,67.86,67.86,2000.0,53.7796,53.7875,53.7084,53.7084,2000.0
2005-08-19 11:30:00,67.9,67.9,67.84,67.85,1200.0,53.7401,53.7401,53.6926,53.7005,1200.0
2005-08-19 11:35:00,67.86,67.87,67.85,67.85,3400.0,53.7084,53.7163,53.7005,53.7005,3400.0
2005-08-19 11:40:00,67.85,67.85,67.72,67.77,4500.0,53.7005,53.7005,53.5976,53.6372,4500.0
2005-08-19 11:45:00,67.8,67.82,67.76,67.76,1200.0,53.6609,53.6767,53.6293,53.6293,1200.0
2005-08-19 11:50:00,67.75,67.8,67.73,67.8,1100.0,53.6213,53.6609,53.6055,53.6609,1100.0
2005-08-19 11:55:00,67.8,67.8,67.78,67.8,800.0,53.6609,53.6609,53.6451,53.6609,800.0
2005-08-19 12:00:00,67.8,67.87,67.8,67.87,600.0,53.6609,53.7163,53.6609,53.7163,600.0
2005-08-19 12:05:00,67.89,67.98,67.89,67.98,2300.0,53.7321,53.8034,53.7321,53.8034,2300.0
2005-08-19 12:10:00,67.98,67.99,67.98,67.98,1300.0,53.8034,53.8113,53.8034,53.8034,1300.0
2005-08-19 12:15:00,67.98,67.98,67.77,67.8,3300.0,53.8034,53.8034,53.6372,53.6609,3300.0
2005-08-19 12:20:00,67.8,67.8,67.72,67.72,1100.0,53.6609,53.6609,53.5976,53.5976,1100.0
2005-08-19 12:25:00,67.73,67.79,67.73,67.79,400.0,53.6055,53.653,53.6055,53.653,400.0
2005-08-19 12:30:00,67.72,67.75,67.72,67.74,900.0,53.5976,53.6213,53.5976,53.6134,900.0
2005-08-19 12:35:00,67.78,67.79,67.63,67.7,4500.0,53.6451,53.653,53.5264,53.5818,4500.0
2005-08-19 12:40:00,67.68,67.69,67.68,67.69,2400.0,53.5659,53.5739,53.5659,53.5739,2400.0
2005-08-19 12:45:00,67.69,67.69,67.67,67.67,2300.0,53.5739,53.5739,53.558,53.558,2300.0
2005-08-19 12:50:00,67.68,67.68,67.66,67.67,1400.0,53.5659,53.5659,53.5501,53.558,1400.0
2005-08-19 12:55:00,67.67,67.68,67.67,67.68,1600.0,53.558,53.5659,53.558,53.5659,1600.0
2005-08-19 13:00:00,67.68,67.7,67.68,67.68,3000.0,53.5659,53.5818,53.5659,53.5659,3000.0
2005-08-19 13:05:00,67.68,67.68,67.68,67.68,800.0,53.5659,53.5659,53.5659,53.5659,800.0
2005-08-19 13:10:00,67.67,67.67,67.66,67.66,1400.0,53.558,53.558,53.5501,53.5501,1400.0
2005-08-19 13:15:00,67.65,67.65,67.58,67.61,3100.0,53.5422,53.5422,53.4868,53.5105,3100.0
2005-08-19 13:20:00,67.61,67.62,67.61,67.62,2400.0,53.5105,53.5185,53.5105,53.5185,2400.0
2005-08-19 13:25:00,67.62,67.63,67.6,67.6,3100.0,53.5185,53.5264,53.5026,53.5026,3100.0
2005-08-19 13:30:00,67.61,67.61,67.59,67.6,800.0,53.5105,53.5105,53.4947,53.5026,800.0
2005-08-19 13:35:00,67.6,67.6,67.59,67.6,2900.0,53.5026,53.5026,53.4947,53.5026,2900.0
2005-08-19 13:40:00,67.6,67.6,67.57,67.57,3200.0,53.5026,53.5026,53.4789,53.4789,3200.0
2005-08-19 13:45:00,67.58,67.63,67.55,67.56,6700.0,53.4868,53.5264,53.463,53.471,6700.0
2005-08-19 13:50:00,67.55,67.58,67.53,67.58,5000.0,53.463,53.4868,53.4472,53.4868,5000.0
2005-08-19 13:55:00,67.58,67.64,67.58,67.64,3500.0,53.4868,53.5343,53.4868,53.5343,3500.0
2005-08-19 14:00:00,67.65,67.69,67.65,67.69,1500.0,53.5422,53.5739,53.5422,53.5739,1500.0
2005-08-19 14:05:00,67.71,67.77,67.71,67.77,3100.0,53.5897,53.6372,53.5897,53.6372,3100.0
2005-08-19 14:10:00,67.75,67.76,67.74,67.76,1000.0,53.6213,53.6293,53.6134,53.6293,1000.0
2005-08-19 14:15:00,67.76,67.77,67.75,67.76,3900.0,53.6293,53.6372,53.6213,53.6293,3900.0
2005-08-19 14:20:00,67.76,67.76,67.64,67.67,7100.0,53.6293,53.6293,53.5343,53.558,7100.0
2005-08-19 14:25:00,67.67,67.68,67.66,67.66,1300.0,53.558,53.5659,53.5501,53.5501,1300.0
2005-08-19 14:30:00,67.67,67.68,67.66,67.68,3400.0,53.558,53.5659,53.5501,53.5659,3400.0
2005-08-19 14:35:00,67.69,67.69,67.64,67.65,3200.0,53.5739,53.5739,53.5343,53.5422,3200.0
2005-08-19 14:40:00,67.65,67.65,67.56,67.63,4300.0,53.5422,53.5422,53.471,53.5264,4300.0
2005-08-19 14:45:00,67.63,67.63,67.48,67.48,5100.0,53.5264,53.5264,53.4076,53.4076,5100.0
2005-08-19 14:50:00,67.47,67.48,67.43,67.47,4500.0,53.3997,53.4076,53.3681,53.3997,4500.0
2005-08-19 14:55:00,67.47,67.47,67.4,67.4,5500.0,53.3997,53.3997,53.3443,53.3443,5500.0
2005-08-19 15:00:00,67.4,67.43,67.4,67.42,11000.0,53.3443,53.3681,53.3443,53.3602,11000.0
2005-08-19 15:05:00,67.41,67.41,67.39,67.4,7500.0,53.3522,53.3522,53.3364,53.3443,7500.0
2005-08-19 15:10:00,67.39,67.43,67.39,67.4,5400.0,53.3364,53.3681,53.3364,53.3443,5400.0
2005-08-19 15:15:00,67.4,67.42,67.4,67.4,4800.0,53.3443,53.3602,53.3443,53.3443,4800.0
2005-08-19 15:20:00,67.4,67.47,67.26,67.47,23100.0,53.3443,53.3997,53.2335,53.3997,23100.0
2005-08-19 15:25:00,67.5,67.55,67.5,67.55,4300.0,53.4235,53.463,53.4235,53.463,4300.0
2005-08-19 15:30:00,67.55,67.56,67.49,67.5,5000.0,53.463,53.471,53.4156,53.4235,5000.0
2005-08-19 15:35:00,67.5,67.5,67.48,67.5,8400.0,53.4235,53.4235,53.4076,53.4235,8400.0
2005-08-19 15:40:00,67.5,67.5,67.36,67.43,13400.0,53.4235,53.4235,53.3127,53.3681,13400.0
2005-08-19 15:45:00,67.43,67.44,67.41,67.42,11900.0,53.3681,53.376,53.3522,53.3602,11900.0
2005-08-19 15:50:00,67.42,67.43,67.35,67.38,19000.0,53.3602,53.3681,53.3048,53.3285,19000.0
2005-08-19 15:55:00,67.38,67.39,67.38,67.39,11300.0,53.3285,53.3364,53.3285,53.3364,11300.0
2005-08-22 09:35:00,67.39,67.67,67.34,67.67,10800.0,53.3364,53.558,53.2968,53.558,10800.0
2005-08-22 09:40:00,67.7,67.87,67.7,67.77,5700.0,53.5818,53.7163,53.5818,53.6372,5700.0
2005-08-22 09:45:00,67.82,68.03,67.82,67.89,6200.0,53.6767,53.8429,53.6767,53.7321,6200.0
2005-08-22 09:50:00,67.84,67.84,67.52,67.57,7100.0,53.6926,53.6926,53.4393,53.4789,7100.0
2005-08-22 09:55:00,67.56,67.56,67.4,67.46,7500.0,53.471,53.471,53.3443,53.3918,7500.0
2005-08-22 10:00:00,67.45,67.63,67.43,67.44,14100.0,53.3839,53.5264,53.3681,53.376,14100.0
2005-08-22 10:05:00,67.47,67.5,67.32,67.35,12000.0,53.3997,53.4235,53.281,53.3048,12000.0
2005-08-22 10:10:00,67.4,67.43,67.29,67.41,3200.0,53.3443,53.3681,53.2573,53.3522,3200.0
2005-08-22 10:15:00,67.42,67.52,67.42,67.43,2700.0,53.3602,53.4393,53.3602,53.3681,2700.0
2005-08-22 10:20:00,67.4,67.42,67.17,67.18,11700.0,53.3443,53.3602,53.1623,53.1702,11700.0
2005-08-22 10:25:00,67.18,67.2,66.93,66.93,14500.0,53.1702,53.186,52.9723,52.9723,14500.0
2005-08-22 10:30:00,66.95,67.05,66.95,67.01,10300.0,52.9882,53.0673,52.9882,53.0357,10300.0
2005-08-22 10:35:00,67.01,67.05,66.88,66.92,4900.0,53.0357,53.0673,52.9328,52.9644,4900.0
2005-08-22 10:40:00,66.9,67.03,66.77,66.8,4300.0,52.9486,53.0515,52.8457,52.8695,4300.0
2005-08-22 10:45:00,66.8,66.8,66.7,66.7,15300.0,52.8695,52.8695,52.7903,52.7903,15300.0
2005-08-22 10:50:00,66.7,66.73,66.51,66.61,9700.0,52.7903,52.8141,52.6399,52.7191,9700.0
2005-08-22 10:55:00,66.64,66.74,66.54,66.71,14300.0,52.7428,52.822,52.6637,52.7982,14300.0
2005-08-22 11:00:00,66.74,66.86,66.74,66.77,8800.0,52.822,52.9169,52.822,52.8457,8800.0
2005-08-22 11:05:00,66.78,66.83,66.7,66.7,7500.0,52.8536,52.8932,52.7903,52.7903,7500.0
2005-08-22 11:10:00,66.8,66.81,66.72,66.72,6800.0,52.8695,52.8774,52.8061,52.8061,6800.0
2005-08-22 11:15:00,66.73,66.73,66.58,66.66,6800.0,52.8141,52.8141,52.6953,52.7587,6800.0
2005-08-22 11:20:00,66.7,66.7,66.65,66.66,4800.0,52.7903,52.7903,52.7507,52.7587,4800.0
2005-08-22 11:25:00,66.66,66.68,66.62,66.64,7700.0,52.7587,52.7745,52.727,52.7428,7700.0
2005-08-22 11:30:00,66.64,66.68,66.61,66.65,6700.0,52.7428,52.7745,52.7191,52.7507,6700.0
2005-08-22 11:35:00,66.72,66.72,66.59,66.68,4300.0,52.8061,52.8061,52.7032,52.7745,4300.0
2005-08-22 11:40:00,66.65,66.72,66.65,66.72,6600.0,52.7507,52.8061,52.7507,52.8061,6600.0
2005-08-22 11:45:00,66.71,66.74,66.65,66.66,9500.0,52.7982,52.822,52.7507,52.7587,9500.0
2005-08-22 11:50:00,66.68,66.74,66.62,66.62,9000.0,52.7745,52.822,52.727,52.727,9000.0
2005-08-22 11:55:00,66.53,66.67,66.49,66.49,3700.0,52.6558,52.7666,52.6241,52.6241,3700.0
2005-08-22 12:00:00,66.44,66.5,66.41,66.48,4900.0,52.5845,52.632,52.5608,52.6162,4900.0
2005-08-22 12:05:00,66.41,66.5,66.31,66.44,8600.0,52.5608,52.632,52.4816,52.5845,8600.0
2005-08-22 12:10:00,66.45,66.49,66.44,66.45,2300.0,52.5924,52.6241,52.5845,52.5924,2300.0
2005-08-22 12:15:00,66.45,66.48,66.44,66.46,15200.0,52.5924,52.6162,52.5845,52.6004,15200.0
2005-08-22 12:20:00,66.4,66.46,66.37,66.4,4600.0,52.5529,52.6004,52.5291,52.5529,4600.0
2005-08-22 12:25:00,66.4,66.49,66.37,66.41,6700.0,52.5529,52.6241,52.5291,52.5608,6700.0
2005-08-22 12:30:00,66.42,66.43,66.16,66.16,12000.0,52.5687,52.5766,52.3629,52.3629,12000.0
2005-08-22 12:35:00,66.17,66.19,66.02,66.08,20100.0,52.3708,52.3867,52.2521,52.2996,20100.0
2005-08-22 12:40:00,66.07,66.1,66.03,66.1,4700.0,52.2917,52.3154,52.26,52.3154,4700.0
2005-08-22 12:45:00,66.11,66.3,66.11,66.25,7900.0,52.3233,52.4737,52.3233,52.4342,7900.0
2005-08-22 12:50:00,66.21,66.35,66.21,66.33,42600.0,52.4025,52.5133,52.4025,52.4975,42600.0
2005-08-22 12:55:00,66.33,66.39,66.3,66.3,8100.0,52.4975,52.545,52.4737,52.4737,8100.0
2005-08-22 13:00:00,66.3,66.47,66.3,66.47,14300.0,52.4737,52.6083,52.4737,52.6083,14300.0
2005-08-22 13:05:00,66.48,66.62,66.48,66.58,6200.0,52.6162,52.727,52.6162,52.6953,6200.0
2005-08-22 13:10:00,66.61,66.66,66.61,66.66,6400.0,52.7191,52.7587,52.7191,52.7587,6400.0
2005-08-22 13:15:00,66.68,66.78,66.63,66.68,7000.0,52.7745,52.8536,52.7349,52.7745,7000.0
2005-08-22 13:20:00,66.7,66.83,66.68,66.78,6900.0,52.7903,52.8932,52.7745,52.8536,6900.0
2005-08-22 13:25:00,66.77,66.89,66.75,66.8,6200.0,52.8457,52.9407,52.8299,52.8695,6200.0
2005-08-22 13:30:00,66.8,66.82,66.77,66.81,3400.0,52.8695,52.8853,52.8457,52.8774,3400.0
2005-08-22 13:35:00,66.88,66.93,66.84,66.85,3200.0,52.9328,52.9723,52.9011,52.909,3200.0
2005-08-22 13:40:00,66.83,66.83,66.66,66.76,6100.0,52.8932,52.8932,52.7587,52.8378,6100.0
2005-08-22 13:45:00,66.82,66.89,66.77,66.84,1800.0,52.8853,52.9407,52.8457,52.9011,1800.0
2005-08-22 13:50:00,66.85,66.98,66.83,66.98,3900.0,52.909,53.0119,52.8932,53.0119,3900.0
2005-08-22 13:55:00,67.0,67.05,66.93,67.02,10200.0,53.0277,53.0673,52.9723,53.0436,10200.0
2005-08-22 14:00:00,66.99,67.0,66.88,66.88,6600.0,53.0198,53.0277,52.9328,52.9328,6600.0
2005-08-22 14:05:00,66.89,67.0,66.89,67.0,6200.0,52.9407,53.0277,52.9407,53.0277,6200.0
2005-08-22 14:10:00,67.0,67.15,66.99,67.15,10400.0,53.0277,53.1465,53.0198,53.1465,10400.0
2005-08-22 14:15:00,67.15,67.2,67.09,67.09,6300.0,53.1465,53.186,53.099,53.099,6300.0
2005-08-22 14:20:00,67.09,67.15,67.03,67.03,4800.0,53.099,53.1465,53.0515,53.0515,4800.0
2005-08-22 14:25:00,67.07,67.07,66.97,66.97,2400.0,53.0831,53.0831,53.004,53.004,2400.0
2005-08-22 14:30:00,66.99,66.99,66.89,66.94,6000.0,53.0198,53.0198,52.9407,52.9803,6000.0
2005-08-22 14:35:00,66.96,67.0,66.92,66.92,7000.0,52.9961,53.0277,52.9644,52.9644,7000.0
2005-08-22 14:40:00,66.93,66.98,66.92,66.93,6900.0,52.9723,53.0119,52.9644,52.9723,6900.0
2005-08-22 14:45:00,66.92,66.97,66.91,66.95,3900.0,52.9644,53.004,52.9565,52.9882,3900.0
2005-08-22 14:50:00,66.93,66.98,66.9,66.91,6100.0,52.9723,53.0119,52.9486,52.9565,6100.0
2005-08-22 14:55:00,66.92,66.92,66.75,66.77,7500.0,52.9644,52.9644,52.8299,52.8457,7500.0
2005-08-22 15:00:00,66.76,66.82,66.75,66.79,3100.0,52.8378,52.8853,52.8299,52.8615,3100.0
2005-08-22 15:05:00,66.77,66.8,66.75,66.75,2300.0,52.8457,52.8695,52.8299,52.8299,2300.0
2005-08-22 15:10:00,66.77,66.8,66.76,66.79,2500.0,52.8457,52.8695,52.8378,52.8615,2500.0
2005-08-22 15:15:00,66.79,66.85,66.79,66.82,2500.0,52.8615,52.909,52.8615,52.8853,2500.0
2005-08-22 15:20:00,66.83,66.91,66.82,66.88,6600.0,52.8932,52.9565,52.8853,52.9328,6600.0
2005-08-22 15:25:00,66.84,66.91,66.81,66.88,3500.0,52.9011,52.9565,52.8774,52.9328,3500.0
2005-08-22 15:30:00,66.87,66.88,66.81,66.88,4000.0,52.9249,52.9328,52.8774,52.9328,4000.0
2005-08-22 15:35:00,66.87,66.89,66.81,66.87,4800.0,52.9249,52.9407,52.8774,52.9249,4800.0
2005-08-22 15:40:00,66.9,66.99,66.89,66.99,4100.0,52.9486,53.0198,52.9407,53.0198,4100.0
2005-08-22 15:45:00,66.96,66.96,66.9,66.9,4100.0,52.9961,52.9961,52.9486,52.9486,4100.0
2005-08-22 15:50:00,66.91,67.07,66.91,67.07,3500.0,52.9565,53.0831,52.9565,53.0831,3500.0
2005-08-22 15:55:00,67.07,67.07,66.97,67.02,7900.0,53.0831,53.0831,53.004,53.0436,7900.0
2005-08-23 09:30:00,67.2,67.29,67.14,67.25,2300.0,53.186,53.2573,53.1386,53.2256,2300.0
2005-08-23 09:35:00,67.31,67.31,67.02,67.02,4700.0,53.2731,53.2731,53.0436,53.0436,4700.0
2005-08-23 09:40:00,67.03,67.17,66.95,67.05,2200.0,53.0515,53.1623,52.9882,53.0673,2200.0
2005-08-23 09:45:00,67.05,67.3,67.05,67.27,7200.0,53.0673,53.2652,53.0673,53.2414,7200.0
2005-08-23 09:50:00,67.27,67.6,67.27,67.42,8600.0,53.2414,53.5026,53.2414,53.3602,8600.0
2005-08-23 09:55:00,67.42,67.42,67.28,67.4,1600.0,53.3602,53.3602,53.2494,53.3443,1600.0
2005-08-23 10:00:00,67.41,67.43,66.97,67.14,5100.0,53.3522,53.3681,53.004,53.1386,5100.0
2005-08-23 10:05:00,67.15,67.43,67.02,67.25,6600.0,53.1465,53.3681,53.0436,53.2256,6600.0
2005-08-23 10:10:00,67.3,67.31,67.06,67.07,5100.0,53.2652,53.2731,53.0752,53.0831,5100.0
2005-08-23 10:15:00,67.15,67.36,67.11,67.36,5200.0,53.1465,53.3127,53.1148,53.3127,5200.0
2005-08-23 10:20:00,67.36,67.52,67.36,67.52,2400.0,53.3127,53.4393,53.3127,53.4393,2400.0
2005-08-23 10:25:00,67.51,67.54,67.51,67.54,1100.0,53.4314,53.4551,53.4314,53.4551,1100.0
2005-08-23 10:30:00,67.53,67.54,67.5,67.5,8400.0,53.4472,53.4551,53.4235,53.4235,8400.0
2005-08-23 10:35:00,67.52,67.56,67.45,67.45,6500.0,53.4393,53.471,53.3839,53.3839,6500.0
2005-08-23 10:40:00,67.5,67.5,67.33,67.37,2400.0,53.4235,53.4235,53.2889,53.3206,2400.0
2005-08-23 10:45:00,67.37,67.44,67.36,67.42,3800.0,53.3206,53.376,53.3127,53.3602,3800.0
2005-08-23 10:50:00,67.43,67.45,67.39,67.39,3200.0,53.3681,53.3839,53.3364,53.3364,3200.0
2005-08-23 10:55:00,67.38,67.38,67.2,67.22,4200.0,53.3285,53.3285,53.186,53.2019,4200.0
2005-08-23 11:00:00,67.22,67.28,67.22,67.27,1700.0,53.2019,53.2494,53.2019,53.2414,1700.0
2005-08-23 11:05:00,67.24,67.24,67.13,67.21,6300.0,53.2177,53.2177,53.1306,53.194,6300.0
2005-08-23 11:10:00,67.22,67.3,67.22,67.26,5000.0,53.2019,53.2652,53.2019,53.2335,5000.0
2005-08-23 11:15:00,67.26,67.37,67.17,67.24,8300.0,53.2335,53.3206,53.1623,53.2177,8300.0
2005-08-23 11:20:00,67.24,67.24,67.09,67.1,7900.0,53.2177,53.2177,53.099,53.1069,7900.0
2005-08-23 11:25:00,67.11,67.13,66.99,67.03,5800.0,53.1148,53.1306,53.0198,53.0515,5800.0
2005-08-23 11:30:00,67.09,67.13,66.98,67.1,6800.0,53.099,53.1306,53.0119,53.1069,6800.0
2005-08-23 11:35:00,67.15,67.2,67.14,67.15,1300.0,53.1465,53.186,53.1386,53.1465,1300.0
2005-08-23 11:40:00,67.23,67.35,67.23,67.35,1200.0,53.2098,53.3048,53.2098,53.3048,1200.0
2005-08-23 11:45:00,67.33,67.35,67.25,67.32,24100.0,53.2889,53.3048,53.2256,53.281,24100.0
2005-08-23 11:50:00,67.24,67.3,67.21,67.28,4700.0,53.2177,53.2652,53.194,53.2494,4700.0
2005-08-23 11:55:00,67.35,67.4,67.34,67.37,2900.0,53.3048,53.3443,53.2968,53.3206,2900.0
2005-08-23 12:00:00,67.35,67.35,67.22,67.25,78300.0,53.3048,53.3048,53.2019,53.2256,78300.0
2005-08-23 12:05:00,67.27,67.27,67.08,67.1,3700.0,53.2414,53.2414,53.0911,53.1069,3700.0
2005-08-23 12:10:00,67.07,67.17,67.01,67.01,4000.0,53.0831,53.1623,53.0357,53.0357,4000.0
2005-08-23 12:15:00,67.04,67.04,66.95,66.95,1100.0,53.0594,53.0594,52.9882,52.9882,1100.0
2005-08-23 12:20:00,66.9,66.96,66.87,66.94,3100.0,52.9486,52.9961,52.9249,52.9803,3100.0
2005-08-23 12:25:00,66.94,66.97,66.94,66.95,400.0,52.9803,53.004,52.9803,52.9882,400.0
2005-08-23 12:30:00,66.94,66.97,66.86,66.9,1700.0,52.9803,53.004,52.9169,52.9486,1700.0
2005-08-23 12:35:00,66.97,67.04,66.91,67.04,1400.0,53.004,53.0594,52.9565,53.0594,1400.0
2005-08-23 12:40:00,67.0,67.09,67.0,67.05,1500.0,53.0277,53.099,53.0277,53.0673,1500.0
2005-08-23 12:45:00,67.03,67.08,66.98,67.02,2000.0,53.0515,53.0911,53.0119,53.0436,2000.0
2005-08-23 12:50:00,67.05,67.11,67.05,67.06,400.0,53.0673,53.1148,53.0673,53.0752,400.0
2005-08-23 12:55:00,67.11,67.19,67.11,67.19,1100.0,53.1148,53.1781,53.1148,53.1781,1100.0
2005-08-23 13:00:00,67.19,67.25,67.19,67.2,3100.0,53.1781,53.2256,53.1781,53.186,3100.0
2005-08-23 13:05:00,67.18,67.18,66.99,67.02,3100.0,53.1702,53.1702,53.0198,53.0436,3100.0
2005-08-23 13:10:00,67.02,67.14,67.02,67.14,1700.0,53.0436,53.1386,53.0436,53.1386,1700.0
2005-08-23 13:15:00,67.12,67.12,67.1,67.12,2800.0,53.1227,53.1227,53.1069,53.1227,2800.0
2005-08-23 13:20:00,67.12,67.14,67.11,67.14,1600.0,53.1227,53.1386,53.1148,53.1386,1600.0
2005-08-23 13:25:00,67.13,67.16,67.13,67.15,2100.0,53.1306,53.1544,53.1306,53.1465,2100.0
2005-08-23 13:30:00,67.18,67.22,67.18,67.2,1800.0,53.1702,53.2019,53.1702,53.186,1800.0
2005-08-23 13:35:00,67.2,67.26,67.12,67.24,2100.0,53.186,53.2335,53.1227,53.2177,2100.0
2005-08-23 13:40:00,67.23,67.24,67.2,67.24,1300.0,53.2098,53.2177,53.186,53.2177,1300.0
2005-08-23 13:45:00,67.27,67.37,67.26,67.32,1000.0,53.2414,53.3206,53.2335,53.281,1000.0
2005-08-23 13:50:00,67.33,67.37,67.26,67.31,1700.0,53.2889,53.3206,53.2335,53.2731,1700.0
2005-08-23 13:55:00,67.29,67.29,67.21,67.21,600.0,53.2573,53.2573,53.194,53.194,600.0
2005-08-23 14:00:00,67.28,67.28,67.26,67.27,1000.0,53.2494,53.2494,53.2335,53.2414,1000.0
2005-08-23 14:05:00,67.26,67.38,67.26,67.36,4100.0,53.2335,53.3285,53.2335,53.3127,4100.0
2005-08-23 14:10:00,67.32,67.37,67.31,67.36,1700.0,53.281,53.3206,53.2731,53.3127,1700.0
2005-08-23 14:15:00,67.33,67.39,67.33,67.39,1400.0,53.2889,53.3364,53.2889,53.3364,1400.0
2005-08-23 14:20:00,67.39,67.51,67.39,67.48,3600.0,53.3364,53.4314,53.3364,53.4076,3600.0
2005-08-23 14:25:00,67.46,67.57,67.46,67.55,2900.0,53.3918,53.4789,53.3918,53.463,2900.0
2005-08-23 14:30:00,67.58,67.66,67.58,67.61,4600.0,53.4868,53.5501,53.4868,53.5105,4600.0
2005-08-23 14:35:00,67.61,67.79,67.6,67.79,5500.0,53.5105,53.653,53.5026,53.653,5500.0
2005-08-23 14:40:00,67.78,67.81,67.71,67.81,5000.0,53.6451,53.6688,53.5897,53.6688,5000.0
2005-08-23 14:45:00,67.81,67.84,67.78,67.82,1300.0,53.6688,53.6926,53.6451,53.6767,1300.0
2005-08-23 14:50:00,67.83,67.84,67.66,67.69,1800.0,53.6847,53.6926,53.5501,53.5739,1800.0
2005-08-23 14:55:00,67.69,67.73,67.65,67.73,2100.0,53.5739,53.6055,53.5422,53.6055,2100.0
2005-08-23 15:00:00,67.74,67.74,67.69,67.72,1800.0,53.6134,53.6134,53.5739,53.5976,1800.0
2005-08-23 15:05:00,67.71,67.71,67.4,67.41,2400.0,53.5897,53.5897,53.3443,53.3522,2400.0
2005-08-23 15:10:00,67.42,67.75,67.42,67.59,28300.0,53.3602,53.6213,53.3602,53.4947,28300.0
2005-08-23 15:15:00,67.61,67.63,67.58,67.62,2200.0,53.5105,53.5264,53.4868,53.5185,2200.0
2005-08-23 15:20:00,67.63,67.65,67.57,67.64,3700.0,53.5264,53.5422,53.4789,53.5343,3700.0
2005-08-23 15:25:00,67.65,67.68,67.64,67.67,1900.0,53.5422,53.5659,53.5343,53.558,1900.0
2005-08-23 15:30:00,67.67,67.69,67.51,67.51,4400.0,53.558,53.5739,53.4314,53.4314,4400.0
2005-08-23 15:35:00,67.45,67.5,67.39,67.49,3700.0,53.3839,53.4235,53.3364,53.4156,3700.0
2005-08-23 15:40:00,67.47,67.48,67.38,67.42,8100.0,53.3997,53.4076,53.3285,53.3602,8100.0
2005-08-23 15:45:00,67.42,67.43,67.42,67.43,2200.0,53.3602,53.3681,53.3602,53.3681,2200.0
2005-08-23 15:50:00,67.43,67.43,67.41,67.42,4900.0,53.3681,53.3681,53.3522,53.3602,4900.0
2005-08-23 15:55:00,67.41,67.42,67.24,67.42,14800.0,53.3522,53.3602,53.2177,53.3602,14800.0
2005-08-24 09:30:00,67.33,67.33,67.19,67.2,2900.0,53.2889,53.2889,53.1781,53.186,2900.0
2005-08-24 09:35:00,67.26,67.26,67.21,67.21,700.0,53.2335,53.2335,53.194,53.194,700.0
2005-08-24 09:40:00,67.21,67.21,66.9,66.93,5200.0,53.194,53.194,52.9486,52.9723,5200.0
2005-08-24 09:45:00,66.9,66.9,66.74,66.74,1500.0,52.9486,52.9486,52.822,52.822,1500.0
2005-08-24 09:50:00,66.72,66.84,66.72,66.8,2700.0,52.8061,52.9011,52.8061,52.8695,2700.0
2005-08-24 09:55:00,66.75,66.87,66.75,66.77,3300.0,52.8299,52.9249,52.8299,52.8457,3300.0
2005-08-24 10:00:00,66.83,67.0,66.83,67.0,25300.0,52.8932,53.0277,52.8932,53.0277,25300.0
2005-08-24 10:05:00,67.0,67.21,66.95,67.21,25300.0,53.0277,53.194,52.9882,53.194,25300.0
2005-08-24 10:10:00,67.2,67.28,67.16,67.17,5900.0,53.186,53.2494,53.1544,53.1623,5900.0
2005-08-24 10:15:00,67.16,67.42,67.16,67.42,4300.0,53.1544,53.3602,53.1544,53.3602,4300.0
2005-08-24 10:20:00,67.45,67.65,67.45,67.65,4600.0,53.3839,53.5422,53.3839,53.5422,4600.0
2005-08-24 10:25:00,67.63,67.64,67.55,67.55,3200.0,53.5264,53.5343,53.463,53.463,3200.0
2005-08-24 10:30:00,67.59,67.69,67.56,67.69,1300.0,53.4947,53.5739,53.471,53.5739,1300.0
2005-08-24 10:35:00,67.68,67.8,67.68,67.79,5800.0,53.5659,53.6609,53.5659,53.653,5800.0
2005-08-24 10:40:00,67.81,67.81,67.62,67.62,3000.0,53.6688,53.6688,53.5185,53.5185,3000.0
2005-08-24 10:45:00,67.59,67.7,67.46,67.46,4500.0,53.4947,53.5818,53.3918,53.3918,4500.0
2005-08-24 10:50:00,67.44,67.55,67.43,67.5,6200.0,53.376,53.463,53.3681,53.4235,6200.0
2005-08-24 10:55:00,67.48,67.52,67.4,67.52,2200.0,53.4076,53.4393,53.3443,53.4393,2200.0
2005-08-24 11:00:00,67.52,67.58,67.45,67.45,4400.0,53.4393,53.4868,53.3839,53.3839,4400.0
2005-08-24 11:05:00,67.44,67.55,67.42,67.51,3900.0,53.376,53.463,53.3602,53.4314,3900.0
2005-08-24 11:10:00,67.51,67.54,67.49,67.5,3600.0,53.4314,53.4551,53.4156,53.4235,3600.0
2005-08-24 11:15:00,67.5,67.51,67.49,67.5,1700.0,53.4235,53.4314,53.4156,53.4235,1700.0
2005-08-24 11:20:00,67.54,67.57,67.46,67.55,2700.0,53.4551,53.4789,53.3918,53.463,2700.0
2005-08-24 11:25:00,67.54,67.61,67.54,67.58,1700.0,53.4551,53.5105,53.4551,53.4868,1700.0
2005-08-24 11:30:00,67.58,67.58,67.58,67.58,700.0,53.4868,53.4868,53.4868,53.4868,700.0
2005-08-24 11:35:00,67.58,67.58,67.58,67.58,200.0,53.4868,53.4868,53.4868,53.4868,200.0
2005-08-24 11:40:00,67.59,67.6,67.57,67.57,4100.0,53.4947,53.5026,53.4789,53.4789,4100.0
2005-08-24 11:45:00,67.56,67.56,67.53,67.53,1900.0,53.471,53.471,53.4472,53.4472,1900.0
2005-08-24 11:50:00,67.52,67.54,67.51,67.51,1500.0,53.4393,53.4551,53.4314,53.4314,1500.0
2005-08-24 11:55:00,67.48,67.48,67.43,67.46,1800.0,53.4076,53.4076,53.3681,53.3918,1800.0
2005-08-24 12:00:00,67.44,67.45,67.26,67.26,3000.0,53.376,53.3839,53.2335,53.2335,3000.0
2005-08-24 12:05:00,67.22,67.24,67.17,67.24,1700.0,53.2019,53.2177,53.1623,53.2177,1700.0
2005-08-24 12:10:00,67.23,67.38,67.22,67.34,2000.0,53.2098,53.3285,53.2019,53.2968,2000.0
2005-08-24 12:15:00,67.34,67.46,67.34,67.46,1200.0,53.2968,53.3918,53.2968,53.3918,1200.0
2005-08-24 12:20:00,67.46,67.5,67.44,67.5,1200.0,53.3918,53.4235,53.376,53.4235,1200.0
2005-08-24 12:25:00,67.49,67.5,67.43,67.5,4000.0,53.4156,53.4235,53.3681,53.4235,4000.0
2005-08-24 12:30:00,67.49,67.5,67.46,67.49,5500.0,53.4156,53.4235,53.3918,53.4156,5500.0
2005-08-24 12:35:00,67.46,67.49,67.45,67.49,1000.0,53.3918,53.4156,53.3839,53.4156,1000.0
2005-08-24 12:40:00,67.49,67.5,67.46,67.5,3300.0,53.4156,53.4235,53.3918,53.4235,3300.0
2005-08-24 12:45:00,67.5,67.5,67.47,67.47,1900.0,53.4235,53.4235,53.3997,53.3997,1900.0
2005-08-24 12:50:00,67.49,67.5,67.47,67.5,5700.0,53.4156,53.4235,53.3997,53.4235,5700.0
2005-08-24 12:55:00,67.5,67.5,67.48,67.49,7600.0,53.4235,53.4235,53.4076,53.4156,7600.0
2005-08-24 13:00:00,67.5,67.5,67.43,67.43,2300.0,53.4235,53.4235,53.3681,53.3681,2300.0
2005-08-24 13:05:00,67.49,67.49,67.46,67.47,500.0,53.4156,53.4156,53.3918,53.3997,500.0
2005-08-24 13:10:00,67.5,67.63,67.5,67.63,5200.0,53.4235,53.5264,53.4235,53.5264,5200.0
2005-08-24 13:15:00,67.65,67.66,67.65,67.66,300.0,53.5422,53.5501,53.5422,53.5501,300.0
2005-08-24 13:20:00,67.66,67.66,67.59,67.59,1400.0,53.5501,53.5501,53.4947,53.4947,1400.0
2005-08-24 13:25:00,67.6,67.62,67.6,67.61,1000.0,53.5026,53.5185,53.5026,53.5105,1000.0
2005-08-24 13:30:00,67.6,67.62,67.6,67.62,900.0,53.5026,53.5185,53.5026,53.5185,900.0
2005-08-24 13:35:00,67.62,67.68,67.61,67.68,2000.0,53.5185,53.5659,53.5105,53.5659,2000.0
2005-08-24 13:40:00,67.68,67.68,67.59,67.59,1100.0,53.5659,53.5659,53.4947,53.4947,1100.0
2005-08-24 13:45:00,67.54,67.55,67.54,67.55,500.0,53.4551,53.463,53.4551,53.463,500.0
2005-08-24 13:50:00,67.51,67.51,67.45,67.5,2100.0,53.4314,53.4314,53.3839,53.4235,2100.0
2005-08-24 13:55:00,67.52,67.53,67.52,67.52,900.0,53.4393,53.4472,53.4393,53.4393,900.0
2005-08-24 14:00:00,67.54,67.6,67.54,67.59,2400.0,53.4551,53.5026,53.4551,53.4947,2400.0
2005-08-24 14:05:00,67.59,67.6,67.57,67.6,3300.0,53.4947,53.5026,53.4789,53.5026,3300.0
2005-08-24 14:10:00,67.6,67.64,67.6,67.62,3500.0,53.5026,53.5343,53.5026,53.5185,3500.0
2005-08-24 14:15:00,67.62,67.62,67.59,67.59,2200.0,53.5185,53.5185,53.4947,53.4947,2200.0
2005-08-24 14:20:00,67.56,67.56,67.54,67.54,4600.0,53.471,53.471,53.4551,53.4551,4600.0
2005-08-24 14:25:00,67.51,67.51,67.43,67.43,3300.0,53.4314,53.4314,53.3681,53.3681,3300.0
2005-08-24 14:30:00,67.46,67.47,67.4,67.4,3100.0,53.3918,53.3997,53.3443,53.3443,3100.0
2005-08-24 14:35:00,67.39,67.44,67.36,67.44,1800.0,53.3364,53.376,53.3127,53.376,1800.0
2005-08-24 14:40:00,67.44,67.44,67.39,67.39,1100.0,53.376,53.376,53.3364,53.3364,1100.0
2005-08-24 14:45:00,67.38,67.39,67.31,67.34,1100.0,53.3285,53.3364,53.2731,53.2968,1100.0
2005-08-24 14:50:00,67.35,67.35,67.17,67.25,1800.0,53.3048,53.3048,53.1623,53.2256,1800.0
2005-08-24 14:55:00,67.21,67.28,67.18,67.23,2900.0,53.194,53.2494,53.1702,53.2098,2900.0
2005-08-24 15:00:00,67.23,67.27,66.95,66.98,6600.0,53.2098,53.2414,52.9882,53.0119,6600.0
2005-08-24 15:05:00,66.94,67.02,66.84,66.84,2600.0,52.9803,53.0436,52.9011,52.9011,2600.0
2005-08-24 15:10:00,66.8,66.8,66.65,66.65,1300.0,52.8695,52.8695,52.7507,52.7507,1300.0
2005-08-24 15:15:00,66.65,66.65,66.49,66.5,3400.0,52.7507,52.7507,52.6241,52.632,3400.0
2005-08-24 15:20:00,66.54,66.71,66.5,66.71,10300.0,52.6637,52.7982,52.632,52.7982,10300.0
2005-08-24 15:25:00,66.7,66.7,66.49,66.49,1800.0,52.7903,52.7903,52.6241,52.6241,1800.0
2005-08-24 15:30:00,66.52,66.66,66.47,66.66,2800.0,52.6478,52.7587,52.6083,52.7587,2800.0
2005-08-24 15:35:00,66.6,66.81,66.6,66.81,2900.0,52.7112,52.8774,52.7112,52.8774,2900.0
2005-08-24 15:40:00,66.79,66.8,66.66,66.74,2200.0,52.8615,52.8695,52.7587,52.822,2200.0
2005-08-24 15:45:00,66.73,66.73,66.64,66.65,2500.0,52.8141,52.8141,52.7428,52.7507,2500.0
2005-08-24 15:50:00,66.65,66.65,66.52,66.54,7700.0,52.7507,52.7507,52.6478,52.6637,7700.0
2005-08-24 15:55:00,66.57,66.64,66.56,66.64,4800.0,52.6874,52.7428,52.6795,52.7428,4800.0
2005-08-25 09:30:00,67.08,67.15,67.04,67.15,5100.0,53.0911,53.1465,53.0594,53.1465,5100.0
2005-08-25 09:35:00,67.22,67.4,67.22,67.4,1600.0,53.2019,53.3443,53.2019,53.3443,1600.0
2005-08-25 09:40:00,67.48,67.51,67.31,67.31,2300.0,53.4076,53.4314,53.2731,53.2731,2300.0
2005-08-25 09:45:00,67.31,67.42,67.23,67.42,3900.0,53.2731,53.3602,53.2098,53.3602,3900.0
2005-08-25 09:50:00,67.42,67.42,67.25,67.25,3700.0,53.3602,53.3602,53.2256,53.2256,3700.0
2005-08-25 09:55:00,67.2,67.21,66.92,66.92,3700.0,53.186,53.194,52.9644,52.9644,3700.0
2005-08-25 10:00:00,66.9,67.07,66.89,67.06,4500.0,52.9486,53.0831,52.9407,53.0752,4500.0
2005-08-25 10:05:00,67.06,67.06,66.82,66.88,5300.0,53.0752,53.0752,52.8853,52.9328,5300.0
2005-08-25 10:10:00,66.89,67.03,66.89,66.95,1600.0,52.9407,53.0515,52.9407,52.9882,1600.0
2005-08-25 10:15:00,66.95,67.01,66.92,67.0,2000.0,52.9882,53.0357,52.9644,53.0277,2000.0
2005-08-25 10:20:00,66.99,67.01,66.86,66.88,1500.0,53.0198,53.0357,52.9169,52.9328,1500.0
2005-08-25 10:25:00,66.81,67.03,66.81,66.97,3700.0,52.8774,53.0515,52.8774,53.004,3700.0
2005-08-25 10:30:00,66.9,67.1,66.9,67.05,3700.0,52.9486,53.1069,52.9486,53.0673,3700.0
2005-08-25 10:35:00,67.05,67.08,66.99,66.99,4700.0,53.0673,53.0911,53.0198,53.0198,4700.0
2005-08-25 10:40:00,66.98,66.98,66.9,66.93,700.0,53.0119,53.0119,52.9486,52.9723,700.0
2005-08-25 10:45:00,66.95,67.1,66.93,67.07,3800.0,52.9882,53.1069,52.9723,53.0831,3800.0
2005-08-25 10:50:00,67.07,67.1,67.07,67.1,1800.0,53.0831,53.1069,53.0831,53.1069,1800.0
2005-08-25 10:55:00,67.1,67.41,67.09,67.41,3900.0,53.1069,53.3522,53.099,53.3522,3900.0
2005-08-25 11:00:00,67.39,67.43,67.25,67.26,6700.0,53.3364,53.3681,53.2256,53.2335,6700.0
2005-08-25 11:05:00,67.28,67.28,67.2,67.2,1800.0,53.2494,53.2494,53.186,53.186,1800.0
2005-08-25 11:10:00,67.21,67.23,67.17,67.23,1100.0,53.194,53.2098,53.1623,53.2098,1100.0
2005-08-25 11:15:00,67.28,67.34,67.26,67.26,800.0,53.2494,53.2968,53.2335,53.2335,800.0
2005-08-25 11:20:00,67.26,67.38,67.19,67.38,6000.0,53.2335,53.3285,53.1781,53.3285,6000.0
2005-08-25 11:25:00,67.34,67.35,67.3,67.35,900.0,53.2968,53.3048,53.2652,53.3048,900.0
2005-08-25 11:30:00,67.26,67.26,67.0,67.01,13800.0,53.2335,53.2335,53.0277,53.0357,13800.0
2005-08-25 11:35:00,67.02,67.09,66.99,67.02,2900.0,53.0436,53.099,53.0198,53.0436,2900.0
2005-08-25 11:40:00,67.0,67.03,67.0,67.03,9500.0,53.0277,53.0515,53.0277,53.0515,9500.0
2005-08-25 11:45:00,67.03,67.08,67.01,67.01,2400.0,53.0515,53.0911,53.0357,53.0357,2400.0
2005-08-25 11:50:00,67.02,67.04,67.01,67.01,2700.0,53.0436,53.0594,53.0357,53.0357,2700.0
2005-08-25 11:55:00,67.01,67.02,67.0,67.01,1800.0,53.0357,53.0436,53.0277,53.0357,1800.0
2005-08-25 12:00:00,67.0,67.04,67.0,67.03,5900.0,53.0277,53.0594,53.0277,53.0515,5900.0
2005-08-25 12:05:00,67.04,67.06,67.03,67.03,4500.0,53.0594,53.0752,53.0515,53.0515,4500.0
2005-08-25 12:10:00,67.03,67.05,67.03,67.04,4000.0,53.0515,53.0673,53.0515,53.0594,4000.0
2005-08-25 12:15:00,67.04,67.04,67.0,67.01,2700.0,53.0594,53.0594,53.0277,53.0357,2700.0
2005-08-25 12:20:00,67.01,67.01,66.95,66.99,3400.0,53.0357,53.0357,52.9882,53.0198,3400.0
2005-08-25 12:25:00,66.99,66.99,66.99,66.99,0.0,53.0198,53.0198,53.0198,53.0198,0.0
2005-08-25 12:30:00,66.99,66.99,66.95,66.97,1200.0,53.0198,53.0198,52.9882,53.004,1200.0
2005-08-25 12:35:00,66.97,66.97,66.97,66.97,700.0,53.004,53.004,53.004,53.004,700.0
2005-08-25 12:40:00,66.97,66.97,66.97,66.97,600.0,53.004,53.004,53.004,53.004,600.0
2005-08-25 12:45:00,66.97,66.97,66.95,66.95,1700.0,53.004,53.004,52.9882,52.9882,1700.0
2005-08-25 12:50:00,66.95,66.96,66.93,66.95,10900.0,52.9882,52.9961,52.9723,52.9882,10900.0
2005-08-25 12:55:00,66.94,66.94,66.93,66.93,2400.0,52.9803,52.9803,52.9723,52.9723,2400.0
2005-08-25 13:00:00,66.9,66.9,66.86,66.86,2200.0,52.9486,52.9486,52.9169,52.9169,2200.0
2005-08-25 13:05:00,66.88,66.91,66.88,66.9,1200.0,52.9328,52.9565,52.9328,52.9486,1200.0
2005-08-25 13:10:00,66.94,66.94,66.9,66.9,1500.0,52.9803,52.9803,52.9486,52.9486,1500.0
2005-08-25 13:15:00,66.9,66.93,66.89,66.89,1600.0,52.9486,52.9723,52.9407,52.9407,1600.0
2005-08-25 13:20:00,66.9,66.9,66.9,66.9,300.0,52.9486,52.9486,52.9486,52.9486,300.0
2005-08-25 13:25:00,66.92,66.92,66.9,66.9,200.0,52.9644,52.9644,52.9486,52.9486,200.0
2005-08-25 13:30:00,66.91,66.93,66.91,66.92,1300.0,52.9565,52.9723,52.9565,52.9644,1300.0
2005-08-25 13:35:00,66.93,66.93,66.92,66.92,500.0,52.9723,52.9723,52.9644,52.9644,500.0
2005-08-25 13:40:00,66.93,66.93,66.93,66.93,100.0,52.9723,52.9723,52.9723,52.9723,100.0
2005-08-25 13:45:00,66.94,67.05,66.94,67.05,4100.0,52.9803,53.0673,52.9803,53.0673,4100.0
2005-08-25 13:50:00,67.05,67.06,67.05,67.05,1500.0,53.0673,53.0752,53.0673,53.0673,1500.0
2005-08-25 13:55:00,67.08,67.08,67.08,67.08,100.0,53.0911,53.0911,53.0911,53.0911,100.0
2005-08-25 14:00:00,67.11,67.17,67.11,67.17,2000.0,53.1148,53.1623,53.1148,53.1623,2000.0
2005-08-25 14:05:00,67.2,67.23,67.13,67.13,2300.0,53.186,53.2098,53.1306,53.1306,2300.0
2005-08-25 14:10:00,67.13,67.19,67.13,67.19,1100.0,53.1306,53.1781,53.1306,53.1781,1100.0
2005-08-25 14:15:00,67.12,67.13,67.12,67.13,500.0,53.1227,53.1306,53.1227,53.1306,500.0
2005-08-25 14:20:00,67.12,67.15,67.12,67.12,1600.0,53.1227,53.1465,53.1227,53.1227,1600.0
2005-08-25 14:25:00,67.12,67.14,67.12,67.14,900.0,53.1227,53.1386,53.1227,53.1386,900.0
2005-08-25 14:30:00,67.14,67.14,67.1,67.1,3100.0,53.1386,53.1386,53.1069,53.1069,3100.0
2005-08-25 14:35:00,67.1,67.11,67.1,67.11,1900.0,53.1069,53.1148,53.1069,53.1148,1900.0
2005-08-25 14:40:00,67.11,67.11,67.11,67.11,300.0,53.1148,53.1148,53.1148,53.1148,300.0
2005-08-25 14:45:00,67.12,67.13,67.02,67.04,3000.0,53.1227,53.1306,53.0436,53.0594,3000.0
2005-08-25 14:50:00,67.08,67.09,67.08,67.09,900.0,53.0911,53.099,53.0911,53.099,900.0
2005-08-25 14:55:00,67.08,67.1,67.07,67.1,2400.0,53.0911,53.1069,53.0831,53.1069,2400.0
2005-08-25 15:00:00,67.1,67.1,67.0,67.05,2000.0,53.1069,53.1069,53.0277,53.0673,2000.0
2005-08-25 15:05:00,67.05,67.05,67.04,67.05,1000.0,53.0673,53.0673,53.0594,53.0673,1000.0
2005-08-25 15:10:00,67.04,67.04,66.95,66.95,1900.0,53.0594,53.0594,52.9882,52.9882,1900.0
2005-08-25 15:15:00,66.95,66.95,66.9,66.91,1600.0,52.9882,52.9882,52.9486,52.9565,1600.0
2005-08-25 15:20:00,66.94,66.94,66.94,66.94,200.0,52.9803,52.9803,52.9803,52.9803,200.0
2005-08-25 15:25:00,66.92,66.92,66.8,66.8,1100.0,52.9644,52.9644,52.8695,52.8695,1100.0
2005-08-25 15:30:00,66.8,66.8,66.66,66.66,1800.0,52.8695,52.8695,52.7587,52.7587,1800.0
2005-08-25 15:35:00,66.66,66.66,66.45,66.5,10400.0,52.7587,52.7587,52.5924,52.632,10400.0
2005-08-25 15:40:00,66.63,66.7,66.63,66.66,5600.0,52.7349,52.7903,52.7349,52.7587,5600.0
2005-08-25 15:45:00,66.66,66.67,66.63,66.67,1700.0,52.7587,52.7666,52.7349,52.7666,1700.0
2005-08-25 15:50:00,66.64,66.69,66.64,66.66,700.0,52.7428,52.7824,52.7428,52.7587,700.0
2005-08-25 15:55:00,66.66,66.67,66.64,66.65,7300.0,52.7587,52.7666,52.7428,52.7507,7300.0
2005-08-26 09:30:00,66.63,66.63,66.53,66.53,1400.0,52.7349,52.7349,52.6558,52.6558,1400.0
2005-08-26 09:35:00,66.53,66.53,66.32,66.32,1600.0,52.6558,52.6558,52.4896,52.4896,1600.0
2005-08-26 09:40:00,66.3,66.44,66.25,66.44,2500.0,52.4737,52.5845,52.4342,52.5845,2500.0
2005-08-26 09:45:00,66.45,66.45,66.31,66.36,6900.0,52.5924,52.5924,52.4816,52.5212,6900.0
2005-08-26 09:50:00,66.36,66.36,66.3,66.3,1000.0,52.5212,52.5212,52.4737,52.4737,1000.0
2005-08-26 09:55:00,66.31,66.55,66.31,66.55,5900.0,52.4816,52.6716,52.4816,52.6716,5900.0
2005-08-26 10:00:00,66.55,66.65,66.29,66.29,6800.0,52.6716,52.7507,52.4658,52.4658,6800.0
2005-08-26 10:05:00,66.28,66.28,65.74,65.85,6200.0,52.4579,52.4579,52.0305,52.1176,6200.0
2005-08-26 10:10:00,65.85,65.9,65.79,65.9,2200.0,52.1176,52.1571,52.0701,52.1571,2200.0
2005-08-26 10:15:00,65.91,65.92,65.84,65.84,5200.0,52.1651,52.173,52.1097,52.1097,5200.0
2005-08-26 10:20:00,65.77,66.02,65.74,66.01,13100.0,52.0543,52.2521,52.0305,52.2442,13100.0
2005-08-26 10:25:00,66.0,66.0,65.63,65.63,3900.0,52.2363,52.2363,51.9434,51.9434,3900.0
2005-08-26 10:30:00,65.67,65.75,65.66,65.73,7200.0,51.9751,52.0384,51.9672,52.0226,7200.0
2005-08-26 10:35:00,65.69,66.0,65.69,65.89,4200.0,51.9909,52.2363,51.9909,52.1492,4200.0
2005-08-26 10:40:00,65.81,65.81,65.76,65.76,2200.0,52.0859,52.0859,52.0463,52.0463,2200.0
2005-08-26 10:45:00,65.67,65.73,65.67,65.7,5300.0,51.9751,52.0226,51.9751,51.9989,5300.0
2005-08-26 10:50:00,65.7,65.79,65.7,65.77,6400.0,51.9989,52.0701,51.9989,52.0543,6400.0
2005-08-26 10:55:00,65.77,65.77,65.69,65.77,4800.0,52.0543,52.0543,51.9909,52.0543,4800.0
2005-08-26 11:00:00,65.77,65.79,65.77,65.79,4900.0,52.0543,52.0701,52.0543,52.0701,4900.0
2005-08-26 11:05:00,65.79,65.86,65.79,65.83,3900.0,52.0701,52.1255,52.0701,52.1017,3900.0
2005-08-26 11:10:00,65.83,65.84,65.83,65.83,2100.0,52.1017,52.1097,52.1017,52.1017,2100.0
2005-08-26 11:15:00,65.82,65.82,65.66,65.7,1500.0,52.0938,52.0938,51.9672,51.9989,1500.0
2005-08-26 11:20:00,65.69,65.7,65.62,65.62,3300.0,51.9909,51.9989,51.9355,51.9355,3300.0
2005-08-26 11:25:00,65.62,65.62,65.54,65.57,3500.0,51.9355,51.9355,51.8722,51.896,3500.0
2005-08-26 11:30:00,65.57,65.65,65.56,65.65,5600.0,51.896,51.9593,51.888,51.9593,5600.0
2005-08-26 11:35:00,65.65,65.65,65.57,65.57,7700.0,51.9593,51.9593,51.896,51.896,7700.0
2005-08-26 11:40:00,65.57,65.57,65.13,65.13,16500.0,51.896,51.896,51.5477,51.5477,16500.0
2005-08-26 11:45:00,65.14,65.14,65.02,65.13,16100.0,51.5556,51.5556,51.4607,51.5477,16100.0
2005-08-26 11:50:00,65.13,65.24,65.13,65.2,1400.0,51.5477,51.6348,51.5477,51.6031,1400.0
2005-08-26 11:55:00,65.2,65.34,65.2,65.34,3400.0,51.6031,51.7139,51.6031,51.7139,3400.0
2005-08-26 12:00:00,65.37,65.43,65.37,65.41,2200.0,51.7377,51.7852,51.7377,51.7693,2200.0
2005-08-26 12:05:00,65.43,65.61,65.43,65.59,3700.0,51.7852,51.9276,51.7852,51.9118,3700.0
2005-08-26 12:10:00,65.59,65.62,65.58,65.62,3900.0,51.9118,51.9355,51.9039,51.9355,3900.0
2005-08-26 12:15:00,65.61,65.61,65.51,65.56,2600.0,51.9276,51.9276,51.8485,51.888,2600.0
2005-08-26 12:20:00,65.56,65.56,65.47,65.53,1100.0,51.888,51.888,51.8168,51.8643,1100.0
2005-08-26 12:25:00,65.52,65.58,65.5,65.54,8000.0,51.8564,51.9039,51.8406,51.8722,8000.0
2005-08-26 12:30:00,65.52,65.52,65.3,65.45,7000.0,51.8564,51.8564,51.6823,51.801,7000.0
2005-08-26 12:35:00,65.36,65.42,65.2,65.21,6400.0,51.7298,51.7772,51.6031,51.611,6400.0
2005-08-26 12:40:00,65.22,65.22,65.14,65.16,10100.0,51.619,51.619,51.5556,51.5715,10100.0
2005-08-26 12:45:00,65.16,65.25,65.14,65.17,3600.0,51.5715,51.6427,51.5556,51.5794,3600.0
2005-08-26 12:50:00,65.17,65.37,65.17,65.37,3500.0,51.5794,51.7377,51.5794,51.7377,3500.0
2005-08-26 12:55:00,65.38,65.42,65.38,65.39,1000.0,51.7456,51.7772,51.7456,51.7535,1000.0
2005-08-26 13:00:00,65.39,65.41,65.39,65.41,2400.0,51.7535,51.7693,51.7535,51.7693,2400.0
2005-08-26 13:05:00,65.43,65.46,65.43,65.44,1100.0,51.7852,51.8089,51.7852,51.7931,1100.0
2005-08-26 13:10:00,65.44,65.49,65.44,65.46,2700.0,51.7931,51.8326,51.7931,51.8089,2700.0
2005-08-26 13:15:00,65.46,65.46,65.3,65.3,4500.0,51.8089,51.8089,51.6823,51.6823,4500.0
2005-08-26 13:20:00,65.31,65.31,65.31,65.31,1100.0,51.6902,51.6902,51.6902,51.6902,1100.0
2005-08-26 13:25:00,65.31,65.42,65.31,65.34,2700.0,51.6902,51.7772,51.6902,51.7139,2700.0
2005-08-26 13:30:00,65.34,65.35,65.34,65.35,400.0,51.7139,51.7218,51.7139,51.7218,400.0
2005-08-26 13:35:00,65.38,65.38,65.38,65.38,600.0,51.7456,51.7456,51.7456,51.7456,600.0
2005-08-26 13:40:00,65.41,65.5,65.41,65.5,3200.0,51.7693,51.8406,51.7693,51.8406,3200.0
2005-08-26 13:45:00,65.52,65.64,65.52,65.64,1700.0,51.8564,51.9514,51.8564,51.9514,1700.0
2005-08-26 13:50:00,65.68,65.85,65.68,65.8,6500.0,51.983,52.1176,51.983,52.078,6500.0
2005-08-26 13:55:00,65.8,65.8,65.58,65.58,1400.0,52.078,52.078,51.9039,51.9039,1400.0
2005-08-26 14:00:00,65.55,65.55,65.4,65.4,11000.0,51.8801,51.8801,51.7614,51.7614,11000.0
2005-08-26 14:05:00,65.41,65.42,65.38,65.42,3300.0,51.7693,51.7772,51.7456,51.7772,3300.0
2005-08-26 14:10:00,65.42,65.49,65.4,65.43,5900.0,51.7772,51.8326,51.7614,51.7852,5900.0
2005-08-26 14:15:00,65.42,65.42,65.22,65.23,13600.0,51.7772,51.7772,51.619,51.6269,13600.0
2005-08-26 14:20:00,65.23,65.57,65.23,65.57,15900.0,51.6269,51.896,51.6269,51.896,15900.0
2005-08-26 14:25:00,65.59,65.75,65.58,65.72,7400.0,51.9118,52.0384,51.9039,52.0147,7400.0
2005-08-26 14:30:00,65.81,65.9,65.81,65.83,7800.0,52.0859,52.1571,52.0859,52.1017,7800.0
2005-08-26 14:35:00,65.84,65.84,65.82,65.83,3800.0,52.1097,52.1097,52.0938,52.1017,3800.0
2005-08-26 14:40:00,65.82,65.82,65.61,65.64,3600.0,52.0938,52.0938,51.9276,51.9514,3600.0
2005-08-26 14:45:00,65.63,65.76,65.62,65.72,1900.0,51.9434,52.0463,51.9355,52.0147,1900.0
2005-08-26 14:50:00,65.71,65.86,65.69,65.85,3300.0,52.0068,52.1255,51.9909,52.1176,3300.0
2005-08-26 14:55:00,65.86,65.89,65.86,65.89,2700.0,52.1255,52.1492,52.1255,52.1492,2700.0
2005-08-26 15:00:00,65.89,65.99,65.88,65.99,4700.0,52.1492,52.2284,52.1413,52.2284,4700.0
2005-08-26 15:05:00,66.08,66.08,65.97,65.99,8500.0,52.2996,52.2996,52.2125,52.2284,8500.0
2005-08-26 15:10:00,65.98,66.0,65.95,66.0,4800.0,52.2205,52.2363,52.1967,52.2363,4800.0
2005-08-26 15:15:00,65.96,65.96,65.91,65.93,5300.0,52.2046,52.2046,52.1651,52.1809,5300.0
2005-08-26 15:20:00,65.98,65.98,65.95,65.98,4500.0,52.2205,52.2205,52.1967,52.2205,4500.0
2005-08-26 15:25:00,65.98,65.98,65.95,65.95,3500.0,52.2205,52.2205,52.1967,52.1967,3500.0
2005-08-26 15:30:00,65.94,66.04,65.92,66.04,6000.0,52.1888,52.2679,52.173,52.2679,6000.0
2005-08-26 15:35:00,66.03,66.08,65.98,66.08,4600.0,52.26,52.2996,52.2205,52.2996,4600.0
2005-08-26 15:40:00,66.06,66.12,66.03,66.12,4800.0,52.2838,52.3313,52.26,52.3313,4800.0
2005-08-26 15:45:00,66.12,66.12,66.08,66.1,6000.0,52.3313,52.3313,52.2996,52.3154,6000.0
2005-08-26 15:50:00,66.13,66.21,66.13,66.2,14700.0,52.3392,52.4025,52.3392,52.3946,14700.0
2005-08-26 15:55:00,66.19,66.19,66.07,66.1,6800.0,52.3867,52.3867,52.2917,52.3154,6800.0
2005-08-29 09:30:00,66.09,66.16,66.09,66.16,1500.0,52.3075,52.3629,52.3075,52.3629,1500.0
2005-08-29 09:35:00,66.16,66.16,65.54,65.88,4700.0,52.3629,52.3629,51.8722,52.1413,4700.0
2005-08-29 09:40:00,65.78,65.83,65.67,65.67,1300.0,52.0622,52.1017,51.9751,51.9751,1300.0
2005-08-29 09:45:00,65.66,65.71,65.61,65.61,12000.0,51.9672,52.0068,51.9276,51.9276,12000.0
2005-08-29 09:50:00,65.64,65.75,65.64,65.71,3500.0,51.9514,52.0384,51.9514,52.0068,3500.0
2005-08-29 09:55:00,65.76,66.17,65.76,66.16,2300.0,52.0463,52.3708,52.0463,52.3629,2300.0
2005-08-29 10:00:00,66.15,66.33,66.15,66.33,3300.0,52.355,52.4975,52.355,52.4975,3300.0
2005-08-29 10:05:00,66.41,66.66,66.41,66.5,3800.0,52.5608,52.7587,52.5608,52.632,3800.0
2005-08-29 10:10:00,66.52,67.0,66.52,66.89,4200.0,52.6478,53.0277,52.6478,52.9407,4200.0
2005-08-29 10:15:00,66.99,67.1,66.56,66.86,9900.0,53.0198,53.1069,52.6795,52.9169,9900.0
2005-08-29 10:20:00,66.87,66.92,66.71,66.87,4900.0,52.9249,52.9644,52.7982,52.9249,4900.0
2005-08-29 10:25:00,66.86,66.86,66.74,66.76,2700.0,52.9169,52.9169,52.822,52.8378,2700.0
2005-08-29 10:30:00,66.76,66.76,66.11,66.11,5500.0,52.8378,52.8378,52.3233,52.3233,5500.0
2005-08-29 10:35:00,66.11,66.11,65.9,65.9,2100.0,52.3233,52.3233,52.1571,52.1571,2100.0
2005-08-29 10:40:00,65.91,65.91,65.91,65.91,400.0,52.1651,52.1651,52.1651,52.1651,400.0
2005-08-29 10:45:00,65.98,66.08,65.91,66.06,2000.0,52.2205,52.2996,52.1651,52.2838,2000.0
2005-08-29 10:50:00,66.05,66.05,65.92,65.94,2500.0,52.2759,52.2759,52.173,52.1888,2500.0
2005-08-29 10:55:00,66.07,66.07,65.94,66.07,3300.0,52.2917,52.2917,52.1888,52.2917,3300.0
2005-08-29 11:00:00,66.06,66.09,66.03,66.09,1300.0,52.2838,52.3075,52.26,52.3075,1300.0
2005-08-29 11:05:00,66.09,66.18,66.04,66.18,5300.0,52.3075,52.3788,52.2679,52.3788,5300.0
2005-08-29 11:10:00,66.24,66.25,66.18,66.18,2900.0,52.4262,52.4342,52.3788,52.3788,2900.0
2005-08-29 11:15:00,66.22,66.23,66.17,66.17,2900.0,52.4104,52.4183,52.3708,52.3708,2900.0
2005-08-29 11:20:00,66.14,66.2,66.08,66.1,4000.0,52.3471,52.3946,52.2996,52.3154,4000.0
2005-08-29 11:25:00,66.09,66.1,65.89,65.89,6800.0,52.3075,52.3154,52.1492,52.1492,6800.0
2005-08-29 11:30:00,65.94,65.94,65.77,65.77,1400.0,52.1888,52.1888,52.0543,52.0543,1400.0
2005-08-29 11:35:00,65.77,65.89,65.77,65.89,4000.0,52.0543,52.1492,52.0543,52.1492,4000.0
2005-08-29 11:40:00,65.89,65.95,65.89,65.89,300.0,52.1492,52.1967,52.1492,52.1492,300.0
2005-08-29 11:45:00,65.85,65.86,65.85,65.86,1100.0,52.1176,52.1255,52.1176,52.1255,1100.0
2005-08-29 11:50:00,65.91,66.0,65.91,65.97,4100.0,52.1651,52.2363,52.1651,52.2125,4100.0
2005-08-29 11:55:00,65.97,65.97,65.97,65.97,100.0,52.2125,52.2125,52.2125,52.2125,100.0
2005-08-29 12:00:00,65.92,65.92,65.86,65.86,2700.0,52.173,52.173,52.1255,52.1255,2700.0
2005-08-29 12:05:00,65.82,65.94,65.72,65.82,5600.0,52.0938,52.1888,52.0147,52.0938,5600.0
2005-08-29 12:10:00,65.83,65.84,65.82,65.82,2600.0,52.1017,52.1097,52.0938,52.0938,2600.0
2005-08-29 12:15:00,65.83,65.83,65.8,65.8,700.0,52.1017,52.1017,52.078,52.078,700.0
2005-08-29 12:20:00,65.8,65.8,65.74,65.75,2400.0,52.078,52.078,52.0305,52.0384,2400.0
2005-08-29 12:25:00,65.84,65.94,65.84,65.94,1400.0,52.1097,52.1888,52.1097,52.1888,1400.0
2005-08-29 12:30:00,65.85,65.85,65.85,65.85,700.0,52.1176,52.1176,52.1176,52.1176,700.0
2005-08-29 12:35:00,65.87,65.87,65.8,65.8,1100.0,52.1334,52.1334,52.078,52.078,1100.0
2005-08-29 12:40:00,65.79,65.81,65.79,65.8,1100.0,52.0701,52.0859,52.0701,52.078,1100.0
2005-08-29 12:45:00,65.79,65.82,65.78,65.78,2400.0,52.0701,52.0938,52.0622,52.0622,2400.0
2005-08-29 12:50:00,65.79,65.79,65.78,65.78,800.0,52.0701,52.0701,52.0622,52.0622,800.0
2005-08-29 12:55:00,65.78,65.8,65.78,65.8,800.0,52.0622,52.078,52.0622,52.078,800.0
2005-08-29 13:00:00,65.79,65.96,65.79,65.9,3400.0,52.0701,52.2046,52.0701,52.1571,3400.0
2005-08-29 13:05:00,65.9,66.15,65.9,66.1,3100.0,52.1571,52.355,52.1571,52.3154,3100.0
2005-08-29 13:10:00,66.1,66.17,66.09,66.12,800.0,52.3154,52.3708,52.3075,52.3313,800.0
2005-08-29 13:15:00,66.13,66.16,66.09,66.11,2800.0,52.3392,52.3629,52.3075,52.3233,2800.0
2005-08-29 13:20:00,66.17,66.17,66.11,66.11,300.0,52.3708,52.3708,52.3233,52.3233,300.0
2005-08-29 13:25:00,66.1,66.1,65.96,65.96,800.0,52.3154,52.3154,52.2046,52.2046,800.0
2005-08-29 13:30:00,65.97,65.97,65.88,65.96,1800.0,52.2125,52.2125,52.1413,52.2046,1800.0
2005-08-29 13:35:00,66.02,66.1,66.01,66.1,1300.0,52.2521,52.3154,52.2442,52.3154,1300.0
2005-08-29 13:40:00,66.08,66.17,66.08,66.13,600.0,52.2996,52.3708,52.2996,52.3392,600.0
2005-08-29 13:45:00,66.15,66.19,66.12,66.18,3200.0,52.355,52.3867,52.3313,52.3788,3200.0
2005-08-29 13:50:00,66.18,66.19,66.18,66.18,2500.0,52.3788,52.3867,52.3788,52.3788,2500.0
2005-08-29 13:55:00,66.18,66.19,66.07,66.07,3200.0,52.3788,52.3867,52.2917,52.2917,3200.0
2005-08-29 14:00:00,66.08,66.08,65.91,65.91,2200.0,52.2996,52.2996,52.1651,52.1651,2200.0
2005-08-29 14:05:00,65.94,66.03,65.91,66.0,2400.0,52.1888,52.26,52.1651,52.2363,2400.0
2005-08-29 14:10:00,66.0,66.09,66.0,66.06,2300.0,52.2363,52.3075,52.2363,52.2838,2300.0
2005-08-29 14:15:00,66.06,66.09,65.85,65.85,3900.0,52.2838,52.3075,52.1176,52.1176,3900.0
2005-08-29 14:20:00,65.89,65.9,65.85,65.85,2700.0,52.1492,52.1571,52.1176,52.1176,2700.0
2005-08-29 14:25:00,65.85,65.86,65.78,65.79,4700.0,52.1176,52.1255,52.0622,52.0701,4700.0
2005-08-29 14:30:00,65.8,65.86,65.8,65.86,2500.0,52.078,52.1255,52.078,52.1255,2500.0
2005-08-29 14:35:00,65.86,65.91,65.86,65.89,1400.0,52.1255,52.1651,52.1255,52.1492,1400.0
2005-08-29 14:40:00,65.9,65.98,65.9,65.98,2500.0,52.1571,52.2205,52.1571,52.2205,2500.0
2005-08-29 14:45:00,65.99,66.0,65.99,66.0,400.0,52.2284,52.2363,52.2284,52.2363,400.0
2005-08-29 14:50:00,66.01,66.1,66.01,66.1,1100.0,52.2442,52.3154,52.2442,52.3154,1100.0
2005-08-29 14:55:00,66.09,66.09,66.06,66.06,1300.0,52.3075,52.3075,52.2838,52.2838,1300.0
2005-08-29 15:00:00,66.05,66.05,66.0,66.01,1600.0,52.2759,52.2759,52.2363,52.2442,1600.0
2005-08-29 15:05:00,66.02,66.09,66.02,66.09,1400.0,52.2521,52.3075,52.2521,52.3075,1400.0
2005-08-29 15:10:00,66.09,66.09,66.01,66.01,300.0,52.3075,52.3075,52.2442,52.2442,300.0
2005-08-29 15:15:00,66.0,66.1,66.0,66.02,2800.0,52.2363,52.3154,52.2363,52.2521,2800.0
2005-08-29 15:20:00,66.02,66.02,66.02,66.02,400.0,52.2521,52.2521,52.2521,52.2521,400.0
2005-08-29 15:25:00,66.05,66.09,66.04,66.09,800.0,52.2759,52.3075,52.2679,52.3075,800.0
2005-08-29 15:30:00,66.1,66.1,66.06,66.09,2000.0,52.3154,52.3154,52.2838,52.3075,2000.0
2005-08-29 15:35:00,66.09,66.17,66.07,66.07,17800.0,52.3075,52.3708,52.2917,52.2917,17800.0
2005-08-29 15:40:00,66.08,66.08,66.06,66.07,2600.0,52.2996,52.2996,52.2838,52.2917,2600.0
2005-08-29 15:45:00,66.09,66.13,66.03,66.03,10800.0,52.3075,52.3392,52.26,52.26,10800.0
2005-08-29 15:50:00,66.03,66.16,66.03,66.16,12000.0,52.26,52.3629,52.26,52.3629,12000.0
2005-08-29 15:55:00,66.11,66.16,66.08,66.14,11200.0,52.3233,52.3629,52.2996,52.3471,11200.0
2005-08-30 09:30:00,65.94,65.95,65.94,65.95,2900.0,52.3694,52.3774,52.3694,52.3774,2900.0
2005-08-30 09:35:00,65.95,66.0,65.88,66.0,7100.0,52.3774,52.4171,52.3218,52.4171,7100.0
2005-08-30 09:40:00,66.0,66.0,65.8,65.8,3300.0,52.4171,52.4171,52.2583,52.2583,3300.0
2005-08-30 09:45:00,65.81,65.89,65.79,65.89,7100.0,52.2662,52.3297,52.2503,52.3297,7100.0
2005-08-30 09:50:00,65.91,66.0,65.89,65.9,6400.0,52.3456,52.4171,52.3297,52.3377,6400.0
2005-08-30 09:55:00,65.97,66.05,65.97,66.05,11300.0,52.3933,52.4568,52.3933,52.4568,11300.0
2005-08-30 10:00:00,66.07,66.29,66.07,66.26,9200.0,52.4727,52.6474,52.4727,52.6236,9200.0
2005-08-30 10:05:00,66.29,66.33,66.19,66.19,2700.0,52.6474,52.6792,52.568,52.568,2700.0
2005-08-30 10:10:00,66.12,66.23,66.08,66.23,3400.0,52.5124,52.5998,52.4806,52.5998,3400.0
2005-08-30 10:15:00,66.23,66.36,66.23,66.32,3600.0,52.5998,52.703,52.5998,52.6712,3600.0
2005-08-30 10:20:00,66.3,66.41,66.26,66.41,3300.0,52.6554,52.7427,52.6236,52.7427,3300.0
2005-08-30 10:25:00,66.4,66.4,66.25,66.3,2300.0,52.7348,52.7348,52.6156,52.6554,2300.0
2005-08-30 10:30:00,66.3,66.31,66.18,66.24,24200.0,52.6554,52.6633,52.56,52.6077,24200.0
2005-08-30 10:35:00,66.24,66.24,66.1,66.12,4700.0,52.6077,52.6077,52.4965,52.5124,4700.0
2005-08-30 10:40:00,66.15,66.17,66.01,66.01,4500.0,52.5362,52.5521,52.425,52.425,4500.0
2005-08-30 10:45:00,66.02,66.1,66.0,66.1,3500.0,52.433,52.4965,52.4171,52.4965,3500.0
2005-08-30 10:50:00,66.12,66.25,66.12,66.25,2800.0,52.5124,52.6156,52.5124,52.6156,2800.0
2005-08-30 10:55:00,66.24,66.25,66.23,66.24,3500.0,52.6077,52.6156,52.5998,52.6077,3500.0
2005-08-30 11:00:00,66.28,66.28,66.27,66.27,700.0,52.6395,52.6395,52.6315,52.6315,700.0
2005-08-30 11:05:00,66.28,66.28,66.18,66.18,900.0,52.6395,52.6395,52.56,52.56,900.0
2005-08-30 11:10:00,66.19,66.19,66.09,66.1,4000.0,52.568,52.568,52.4886,52.4965,4000.0
2005-08-30 11:15:00,66.15,66.19,66.03,66.08,11100.0,52.5362,52.568,52.4409,52.4806,11100.0
2005-08-30 11:20:00,66.07,66.2,66.07,66.15,2100.0,52.4727,52.5759,52.4727,52.5362,2100.0
2005-08-30 11:25:00,66.2,66.2,66.16,66.16,800.0,52.5759,52.5759,52.5442,52.5442,800.0
2005-08-30 11:30:00,66.18,66.18,66.12,66.12,3100.0,52.56,52.56,52.5124,52.5124,3100.0
2005-08-30 11:35:00,66.1,66.13,66.06,66.08,3400.0,52.4965,52.5203,52.4647,52.4806,3400.0
2005-08-30 11:40:00,66.11,66.15,66.0,66.0,11300.0,52.5045,52.5362,52.4171,52.4171,11300.0
2005-08-30 11:45:00,65.97,66.05,65.97,66.02,4600.0,52.3933,52.4568,52.3933,52.433,4600.0
2005-08-30 11:50:00,65.99,66.02,65.97,66.02,1600.0,52.4091,52.433,52.3933,52.433,1600.0
2005-08-30 11:55:00,66.06,66.2,66.06,66.19,2300.0,52.4647,52.5759,52.4647,52.568,2300.0
2005-08-30 12:00:00,66.17,66.26,66.13,66.26,28100.0,52.5521,52.6236,52.5203,52.6236,28100.0
2005-08-30 12:05:00,66.28,66.32,66.16,66.32,4000.0,52.6395,52.6712,52.5442,52.6712,4000.0
2005-08-30 12:10:00,66.33,66.38,66.32,66.32,4800.0,52.6792,52.7189,52.6712,52.6712,4800.0
2005-08-30 12:15:00,66.31,66.34,66.21,66.34,1400.0,52.6633,52.6871,52.5839,52.6871,1400.0
2005-08-30 12:20:00,66.34,66.35,66.2,66.25,6800.0,52.6871,52.6951,52.5759,52.6156,6800.0
2005-08-30 12:25:00,66.28,66.37,66.28,66.3,7000.0,52.6395,52.7109,52.6395,52.6554,7000.0
2005-08-30 12:30:00,66.31,66.32,66.3,66.32,19400.0,52.6633,52.6712,52.6554,52.6712,19400.0
2005-08-30 12:35:00,66.32,66.35,66.3,66.33,4200.0,52.6712,52.6951,52.6554,52.6792,4200.0
2005-08-30 12:40:00,66.31,66.31,66.3,66.31,1000.0,52.6633,52.6633,52.6554,52.6633,1000.0
2005-08-30 12:45:00,66.32,66.38,66.31,66.38,3200.0,52.6712,52.7189,52.6633,52.7189,3200.0
2005-08-30 12:50:00,66.39,66.41,66.35,66.38,39900.0,52.7268,52.7427,52.6951,52.7189,39900.0
2005-08-30 12:55:00,66.38,66.4,66.36,66.37,1400.0,52.7189,52.7348,52.703,52.7109,1400.0
2005-08-30 13:00:00,66.36,66.41,66.35,66.41,3300.0,52.703,52.7427,52.6951,52.7427,3300.0
2005-08-30 13:05:00,66.41,66.45,66.39,66.39,2300.0,52.7427,52.7745,52.7268,52.7268,2300.0
2005-08-30 13:10:00,66.39,66.41,66.39,66.41,500.0,52.7268,52.7427,52.7268,52.7427,500.0
2005-08-30 13:15:00,66.4,66.41,66.37,66.38,3600.0,52.7348,52.7427,52.7109,52.7189,3600.0
2005-08-30 13:20:00,66.39,66.43,66.39,66.43,1000.0,52.7268,52.7586,52.7268,52.7586,1000.0
2005-08-30 13:25:00,66.42,66.45,66.42,66.44,1500.0,52.7507,52.7745,52.7507,52.7665,1500.0
2005-08-30 13:30:00,66.43,66.43,66.42,66.43,600.0,52.7586,52.7586,52.7507,52.7586,600.0
2005-08-30 13:35:00,66.43,66.43,66.39,66.41,6800.0,52.7586,52.7586,52.7268,52.7427,6800.0
2005-08-30 13:40:00,66.42,66.52,66.41,66.46,7100.0,52.7507,52.8301,52.7427,52.7824,7100.0
2005-08-30 13:45:00,66.5,66.5,66.43,66.43,2500.0,52.8142,52.8142,52.7586,52.7586,2500.0
2005-08-30 13:50:00,66.45,66.48,66.43,66.45,3100.0,52.7745,52.7983,52.7586,52.7745,3100.0
2005-08-30 13:55:00,66.46,66.52,66.46,66.51,2500.0,52.7824,52.8301,52.7824,52.8221,2500.0
2005-08-30 14:00:00,66.51,66.51,66.36,66.37,7500.0,52.8221,52.8221,52.703,52.7109,7500.0
2005-08-30 14:05:00,66.38,66.48,66.38,66.43,5200.0,52.7189,52.7983,52.7189,52.7586,5200.0
2005-08-30 14:10:00,66.52,66.52,66.46,66.46,900.0,52.8301,52.8301,52.7824,52.7824,900.0
2005-08-30 14:15:00,66.41,66.41,66.35,66.41,5200.0,52.7427,52.7427,52.6951,52.7427,5200.0
2005-08-30 14:20:00,66.43,66.46,66.38,66.39,4700.0,52.7586,52.7824,52.7189,52.7268,4700.0
2005-08-30 14:25:00,66.39,66.42,66.35,66.41,7100.0,52.7268,52.7507,52.6951,52.7427,7100.0
2005-08-30 14:30:00,66.41,66.44,66.38,66.44,3900.0,52.7427,52.7665,52.7189,52.7665,3900.0
2005-08-30 14:35:00,66.44,66.44,66.4,66.4,1500.0,52.7665,52.7665,52.7348,52.7348,1500.0
2005-08-30 14:40:00,66.39,66.42,66.39,66.4,6900.0,52.7268,52.7507,52.7268,52.7348,6900.0
2005-08-30 14:45:00,66.4,66.47,66.36,66.4,8600.0,52.7348,52.7904,52.703,52.7348,8600.0
2005-08-30 14:50:00,66.4,66.41,66.35,66.36,5100.0,52.7348,52.7427,52.6951,52.703,5100.0
2005-08-30 14:55:00,66.37,66.4,66.37,66.37,4700.0,52.7109,52.7348,52.7109,52.7109,4700.0
2005-08-30 15:00:00,66.37,66.39,66.36,66.37,14300.0,52.7109,52.7268,52.703,52.7109,14300.0
2005-08-30 15:05:00,66.36,66.39,66.36,66.39,2300.0,52.703,52.7268,52.703,52.7268,2300.0
2005-08-30 15:10:00,66.42,66.44,66.39,66.4,2100.0,52.7507,52.7665,52.7268,52.7348,2100.0
2005-08-30 15:15:00,66.4,66.46,66.4,66.46,3500.0,52.7348,52.7824,52.7348,52.7824,3500.0
2005-08-30 15:20:00,66.44,66.47,66.36,66.4,8400.0,52.7665,52.7904,52.703,52.7348,8400.0
2005-08-30 15:25:00,66.4,66.41,66.35,66.35,9300.0,52.7348,52.7427,52.6951,52.6951,9300.0
2005-08-30 15:30:00,66.36,66.62,66.36,66.61,5700.0,52.703,52.9095,52.703,52.9016,5700.0
2005-08-30 15:35:00,66.58,66.73,66.57,66.73,4100.0,52.8777,52.9969,52.8698,52.9969,4100.0
2005-08-30 15:40:00,66.69,66.69,66.43,66.49,3100.0,52.9651,52.9651,52.7586,52.8062,3100.0
2005-08-30 15:45:00,66.52,66.57,66.47,66.47,3600.0,52.8301,52.8698,52.7904,52.7904,3600.0
2005-08-30 15:50:00,66.48,66.5,66.44,66.48,5200.0,52.7983,52.8142,52.7665,52.7983,5200.0
2005-08-30 15:55:00,66.48,66.5,66.41,66.5,7300.0,52.7983,52.8142,52.7427,52.8142,7300.0
2005-08-31 09:35:00,66.45,67.25,66.45,67.25,9400.0,52.7745,53.4098,52.7745,53.4098,9400.0
2005-08-31 09:40:00,67.3,67.48,67.3,67.36,4100.0,53.4495,53.5925,53.4495,53.4972,4100.0
2005-08-31 09:45:00,67.36,67.8,67.36,67.66,6300.0,53.4972,53.8466,53.4972,53.7355,6300.0
2005-08-31 09:50:00,67.79,68.15,67.79,68.1,6100.0,53.8387,54.1246,53.8387,54.0849,6100.0
2005-08-31 09:55:00,68.11,68.5,68.11,68.39,11400.0,54.0928,54.4026,54.0928,54.3152,11400.0
2005-08-31 10:00:00,68.43,68.65,68.43,68.54,3800.0,54.347,54.5217,54.347,54.4344,3800.0
2005-08-31 10:05:00,68.64,68.8,68.64,68.75,9800.0,54.5138,54.6408,54.5138,54.6011,9800.0
2005-08-31 10:10:00,68.73,69.1,68.73,69.1,6900.0,54.5853,54.8791,54.5853,54.8791,6900.0
2005-08-31 10:15:00,69.16,69.42,69.13,69.42,4900.0,54.9268,55.1332,54.9029,55.1332,4900.0
2005-08-31 10:20:00,69.5,69.5,69.29,69.29,7900.0,55.1968,55.1968,55.03,55.03,7900.0
2005-08-31 10:25:00,69.27,69.34,69.16,69.31,42100.0,55.0141,55.0697,54.9268,55.0459,42100.0
2005-08-31 10:30:00,69.32,69.56,69.32,69.56,10700.0,55.0538,55.2444,55.0538,55.2444,10700.0
2005-08-31 10:35:00,69.56,70.0,69.56,70.0,20700.0,55.2444,55.5939,55.2444,55.5939,20700.0
2005-08-31 10:40:00,70.0,70.06,69.66,69.76,15500.0,55.5939,55.6415,55.3239,55.4033,15500.0
2005-08-31 10:45:00,69.76,69.94,69.76,69.9,14800.0,55.4033,55.5462,55.4033,55.5145,14800.0
2005-08-31 10:50:00,69.9,69.97,69.8,69.96,3300.0,55.5145,55.5701,55.435,55.5621,3300.0
2005-08-31 10:55:00,69.96,69.96,69.8,69.91,8000.0,55.5621,55.5621,55.435,55.5224,8000.0
2005-08-31 11:00:00,69.92,69.96,69.87,69.96,16200.0,55.5303,55.5621,55.4906,55.5621,16200.0
2005-08-31 11:05:00,69.96,70.07,69.94,69.97,12100.0,55.5621,55.6495,55.5462,55.5701,12100.0
2005-08-31 11:10:00,69.96,69.99,69.93,69.99,6200.0,55.5621,55.5859,55.5383,55.5859,6200.0
2005-08-31 11:15:00,69.99,70.3,69.99,70.3,9600.0,55.5859,55.8321,55.5859,55.8321,9600.0
2005-08-31 11:20:00,70.32,70.57,70.32,70.47,11600.0,55.848,56.0466,55.848,55.9672,11600.0
2005-08-31 11:25:00,70.48,70.71,70.47,70.68,8200.0,55.9751,56.1578,55.9672,56.1339,8200.0
2005-08-31 11:30:00,70.69,70.8,70.66,70.69,9000.0,56.1419,56.2292,56.1181,56.1419,9000.0
2005-08-31 11:35:00,70.69,71.05,70.69,71.04,15000.0,56.1419,56.4278,56.1419,56.4199,15000.0
2005-08-31 11:40:00,71.05,72.1,71.05,72.07,45400.0,56.4278,57.2617,56.4278,57.2379,45400.0
2005-08-31 11:45:00,72.07,72.69,72.07,72.65,35200.0,57.2379,57.7303,57.2379,57.6985,35200.0
2005-08-31 11:50:00,72.66,73.7,72.66,73.4,47800.0,57.7065,58.5324,57.7065,58.2942,47800.0
2005-08-31 11:55:00,73.45,73.45,72.91,72.91,7400.0,58.3339,58.3339,57.905,57.905,7400.0
2005-08-31 12:00:00,72.88,72.88,72.64,72.71,18200.0,57.8812,57.8812,57.6906,57.7462,18200.0
2005-08-31 12:05:00,72.72,72.75,72.42,72.61,16600.0,57.7541,57.7779,57.5158,57.6667,16600.0
2005-08-31 12:10:00,72.58,72.59,72.31,72.31,18800.0,57.6429,57.6509,57.4285,57.4285,18800.0
2005-08-31 12:15:00,72.31,72.32,71.74,71.9,32100.0,57.4285,57.4364,56.9758,57.1029,32100.0
2005-08-31 12:20:00,71.9,71.93,71.68,71.68,23500.0,57.1029,57.1267,56.9281,56.9281,23500.0
2005-08-31 12:25:00,71.73,71.73,71.44,71.47,24300.0,56.9678,56.9678,56.7375,56.7614,24300.0
2005-08-31 12:30:00,71.48,71.51,71.28,71.38,46800.0,56.7693,56.7931,56.6105,56.6899,46800.0
2005-08-31 12:35:00,71.38,71.62,71.38,71.57,35400.0,56.6899,56.8805,56.6899,56.8408,35400.0
2005-08-31 12:40:00,71.58,71.72,71.56,71.66,7100.0,56.8487,56.9599,56.8328,56.9123,7100.0
2005-08-31 12:45:00,71.69,71.9,71.57,71.75,26600.0,56.9361,57.1029,56.8408,56.9837,26600.0
2005-08-31 12:50:00,71.75,72.27,71.73,72.09,60900.0,56.9837,57.3967,56.9678,57.2538,60900.0
2005-08-31 12:55:00,72.09,72.1,71.8,71.98,9800.0,57.2538,57.2617,57.0234,57.1664,9800.0
2005-08-31 13:00:00,71.95,72.03,71.93,71.98,6700.0,57.1426,57.2061,57.1267,57.1664,6700.0
2005-08-31 13:05:00,71.93,71.93,71.62,71.83,8100.0,57.1267,57.1267,56.8805,57.0473,8100.0
2005-08-31 13:10:00,71.83,71.94,71.83,71.9,8700.0,57.0473,57.1346,57.0473,57.1029,8700.0
2005-08-31 13:15:00,71.88,72.03,71.81,71.94,7100.0,57.087,57.2061,57.0314,57.1346,7100.0
2005-08-31 13:20:00,71.94,71.94,71.83,71.87,3300.0,57.1346,57.1346,57.0473,57.079,3300.0
2005-08-31 13:25:00,71.89,71.9,71.77,71.8,4200.0,57.0949,57.1029,56.9996,57.0234,4200.0
2005-08-31 13:30:00,71.8,71.8,71.72,71.75,4400.0,57.0234,57.0234,56.9599,56.9837,4400.0
2005-08-31 13:35:00,71.72,71.72,71.54,71.6,12500.0,56.9599,56.9599,56.8169,56.8646,12500.0
2005-08-31 13:40:00,71.59,71.91,71.57,71.73,11400.0,56.8567,57.1108,56.8408,56.9678,11400.0
2005-08-31 13:45:00,71.75,71.84,71.72,71.84,19100.0,56.9837,57.0552,56.9599,57.0552,19100.0
2005-08-31 13:50:00,71.81,71.99,71.77,71.99,7200.0,57.0314,57.1743,56.9996,57.1743,7200.0
2005-08-31 13:55:00,71.99,72.12,71.95,71.97,12000.0,57.1743,57.2776,57.1426,57.1585,12000.0
2005-08-31 14:00:00,71.94,72.1,71.9,72.06,10500.0,57.1346,57.2617,57.1029,57.2299,10500.0
2005-08-31 14:05:00,72.06,72.23,72.04,72.17,11400.0,57.2299,57.3649,57.214,57.3173,11400.0
2005-08-31 14:10:00,72.15,72.23,72.08,72.2,7400.0,57.3014,57.3649,57.2458,57.3411,7400.0
2005-08-31 14:15:00,72.21,72.38,72.2,72.38,10000.0,57.3491,57.4841,57.3411,57.4841,10000.0
2005-08-31 14:20:00,72.4,72.58,72.39,72.5,16900.0,57.5,57.6429,57.492,57.5794,16900.0
2005-08-31 14:25:00,72.5,72.83,72.5,72.68,12400.0,57.5794,57.8415,57.5794,57.7223,12400.0
2005-08-31 14:30:00,72.73,72.93,72.69,72.93,11100.0,57.762,57.9209,57.7303,57.9209,11100.0
2005-08-31 14:35:00,72.86,72.94,72.79,72.87,19400.0,57.8653,57.9288,57.8097,57.8732,19400.0
2005-08-31 14:40:00,72.86,72.88,72.8,72.85,9700.0,57.8653,57.8812,57.8176,57.8573,9700.0
2005-08-31 14:45:00,72.85,72.93,72.85,72.93,12800.0,57.8573,57.9209,57.8573,57.9209,12800.0
2005-08-31 14:50:00,72.92,73.07,72.92,73.05,25100.0,57.9129,58.0321,57.9129,58.0162,25100.0
2005-08-31 14:55:00,73.06,73.16,72.84,72.87,20300.0,58.0241,58.1036,57.8494,57.8732,20300.0
2005-08-31 15:00:00,72.84,72.85,72.66,72.72,14600.0,57.8494,57.8573,57.7065,57.7541,14600.0
2005-08-31 15:05:00,72.68,72.68,72.51,72.51,49900.0,57.7223,57.7223,57.5873,57.5873,49900.0
2005-08-31 15:10:00,72.5,72.51,71.95,71.96,43600.0,57.5794,57.5873,57.1426,57.1505,43600.0
2005-08-31 15:15:00,71.99,72.2,71.91,72.15,25100.0,57.1743,57.3411,57.1108,57.3014,25100.0
2005-08-31 15:20:00,72.16,72.25,72.07,72.24,25400.0,57.3094,57.3808,57.2379,57.3729,25400.0
2005-08-31 15:25:00,72.25,72.4,72.17,72.34,21200.0,57.3808,57.5,57.3173,57.4523,21200.0
2005-08-31 15:30:00,72.34,72.38,72.09,72.16,12700.0,57.4523,57.4841,57.2538,57.3094,12700.0
2005-08-31 15:35:00,72.14,72.24,72.12,72.21,12900.0,57.2935,57.3729,57.2776,57.3491,12900.0
2005-08-31 15:40:00,72.22,72.22,72.16,72.21,12600.0,57.357,57.357,57.3094,57.3491,12600.0
2005-08-31 15:45:00,72.21,72.23,72.18,72.19,11700.0,57.3491,57.3649,57.3252,57.3332,11700.0
2005-08-31 15:50:00,72.19,72.19,71.84,71.9,28200.0,57.3332,57.3332,57.0552,57.1029,28200.0
2005-08-31 15:55:00,71.94,72.26,71.94,72.25,14300.0,57.1346,57.3888,57.1346,57.3808,14300.0
2005-09-01 09:30:00,72.4,72.4,72.4,72.4,0.0,57.5,57.5,57.5,57.5,0.0
2005-09-01 09:35:00,72.1,72.32,71.9,72.32,23100.0,57.2617,57.4364,57.1029,57.4364,23100.0
2005-09-01 09:40:00,72.4,72.75,72.4,72.51,37300.0,57.5,57.7779,57.5,57.5873,37300.0
2005-09-01 09:45:00,72.51,72.51,71.91,72.03,11900.0,57.5873,57.5873,57.1108,57.2061,11900.0
2005-09-01 09:50:00,72.03,72.08,71.9,72.0,45900.0,57.2061,57.2458,57.1029,57.1823,45900.0
2005-09-01 09:55:00,72.0,72.13,71.98,72.07,23600.0,57.1823,57.2855,57.1664,57.2379,23600.0
2005-09-01 10:00:00,72.05,72.05,71.84,71.84,16800.0,57.222,57.222,57.0552,57.0552,16800.0
2005-09-01 10:05:00,71.82,71.92,71.8,71.82,5700.0,57.0393,57.1187,57.0234,57.0393,5700.0
2005-09-01 10:10:00,71.82,71.89,71.7,71.76,25500.0,57.0393,57.0949,56.944,56.9917,25500.0
2005-09-01 10:15:00,71.76,71.76,71.4,71.4,20000.0,56.9917,56.9917,56.7058,56.7058,20000.0
2005-09-01 10:20:00,71.3,71.75,71.29,71.6,18200.0,56.6263,56.9837,56.6184,56.8646,18200.0
2005-09-01 10:25:00,71.62,71.69,71.61,71.68,5500.0,56.8805,56.9361,56.8725,56.9281,5500.0
2005-09-01 10:30:00,71.78,71.8,71.71,71.72,125300.0,57.0076,57.0234,56.952,56.9599,125300.0
2005-09-01 10:35:00,71.72,71.8,71.71,71.76,2500.0,56.9599,57.0234,56.952,56.9917,2500.0
2005-09-01 10:40:00,71.76,71.77,71.65,71.65,4200.0,56.9917,56.9996,56.9043,56.9043,4200.0
2005-09-01 10:45:00,71.66,71.66,71.57,71.6,4900.0,56.9123,56.9123,56.8408,56.8646,4900.0
2005-09-01 10:50:00,71.58,71.58,71.41,71.5,8000.0,56.8487,56.8487,56.7137,56.7852,8000.0
2005-09-01 10:55:00,71.45,71.55,71.44,71.46,2600.0,56.7455,56.8249,56.7375,56.7534,2600.0
2005-09-01 11:00:00,71.44,71.5,71.36,71.5,3900.0,56.7375,56.7852,56.674,56.7852,3900.0
2005-09-01 11:05:00,71.5,71.55,71.47,71.52,5900.0,56.7852,56.8249,56.7614,56.8011,5900.0
2005-09-01 11:10:00,71.54,71.9,71.54,71.88,4700.0,56.8169,57.1029,56.8169,57.087,4700.0
2005-09-01 11:15:00,71.9,72.39,71.88,72.36,19800.0,57.1029,57.492,57.087,57.4682,19800.0
2005-09-01 11:20:00,72.35,72.35,72.04,72.05,42100.0,57.4603,57.4603,57.214,57.222,42100.0
2005-09-01 11:25:00,72.05,72.07,71.98,72.04,17300.0,57.222,57.2379,57.1664,57.214,17300.0
2005-09-01 11:30:00,72.04,72.09,71.91,72.0,111500.0,57.214,57.2538,57.1108,57.1823,111500.0
2005-09-01 11:35:00,71.92,72.1,71.87,72.1,3300.0,57.1187,57.2617,57.079,57.2617,3300.0
2005-09-01 11:40:00,72.1,72.32,72.1,72.18,7700.0,57.2617,57.4364,57.2617,57.3252,7700.0
2005-09-01 11:45:00,72.18,72.24,72.13,72.18,7300.0,57.3252,57.3729,57.2855,57.3252,7300.0
2005-09-01 11:50:00,72.18,72.45,72.18,72.4,5200.0,57.3252,57.5397,57.3252,57.5,5200.0
2005-09-01 11:55:00,72.4,72.44,72.35,72.44,3800.0,57.5,57.5317,57.4603,57.5317,3800.0
2005-09-01 12:00:00,72.41,72.49,72.38,72.49,6400.0,57.5079,57.5714,57.4841,57.5714,6400.0
2005-09-01 12:05:00,72.49,72.49,72.32,72.32,5500.0,57.5714,57.5714,57.4364,57.4364,5500.0
2005-09-01 12:10:00,72.33,72.33,72.17,72.25,4900.0,57.4444,57.4444,57.3173,57.3808,4900.0
2005-09-01 12:15:00,72.22,72.22,72.08,72.15,4800.0,57.357,57.357,57.2458,57.3014,4800.0
2005-09-01 12:20:00,72.13,72.21,72.04,72.07,5700.0,57.2855,57.3491,57.214,57.2379,5700.0
2005-09-01 12:25:00,72.07,72.35,72.07,72.35,3800.0,57.2379,57.4603,57.2379,57.4603,3800.0
2005-09-01 12:30:00,72.35,72.35,72.04,72.09,8500.0,57.4603,57.4603,57.214,57.2538,8500.0
2005-09-01 12:35:00,72.1,72.19,72.1,72.13,5900.0,57.2617,57.3332,57.2617,57.2855,5900.0
2005-09-01 12:40:00,72.09,72.13,72.05,72.09,9900.0,57.2538,57.2855,57.222,57.2538,9900.0
2005-09-01 12:45:00,72.08,72.2,72.08,72.2,3200.0,57.2458,57.3411,57.2458,57.3411,3200.0
2005-09-01 12:50:00,72.19,72.23,72.17,72.19,11800.0,57.3332,57.3649,57.3173,57.3332,11800.0
2005-09-01 12:55:00,72.15,72.19,72.05,72.15,3200.0,57.3014,57.3332,57.222,57.3014,3200.0
2005-09-01 13:00:00,72.16,72.2,72.13,72.16,8400.0,57.3094,57.3411,57.2855,57.3094,8400.0
2005-09-01 13:05:00,72.16,72.16,72.07,72.09,2600.0,57.3094,57.3094,57.2379,57.2538,2600.0
2005-09-01 13:10:00,72.1,72.1,71.98,71.99,1900.0,57.2617,57.2617,57.1664,57.1743,1900.0
2005-09-01 13:15:00,71.99,72.04,71.92,72.04,1700.0,57.1743,57.214,57.1187,57.214,1700.0
2005-09-01 13:20:00,72.03,72.04,71.99,71.99,3300.0,57.2061,57.214,57.1743,57.1743,3300.0
2005-09-01 13:25:00,71.98,72.12,71.97,72.12,2400.0,57.1664,57.2776,57.1585,57.2776,2400.0
2005-09-01 13:30:00,72.09,72.09,72.01,72.02,2500.0,57.2538,57.2538,57.1902,57.1982,2500.0
2005-09-01 13:35:00,72.02,72.02,71.81,71.81,4200.0,57.1982,57.1982,57.0314,57.0314,4200.0
2005-09-01 13:40:00,71.81,71.9,71.8,71.9,4400.0,57.0314,57.1029,57.0234,57.1029,4400.0
2005-09-01 13:45:00,71.89,71.93,71.89,71.92,3200.0,57.0949,57.1267,57.0949,57.1187,3200.0
2005-09-01 13:50:00,71.92,71.99,71.9,71.99,3200.0,57.1187,57.1743,57.1029,57.1743,3200.0
2005-09-01 13:55:00,72.0,72.08,71.9,71.97,3900.0,57.1823,57.2458,57.1029,57.1585,3900.0
2005-09-01 14:00:00,71.97,71.97,71.82,71.85,3500.0,57.1585,57.1585,57.0393,57.0632,3500.0
2005-09-01 14:05:00,71.85,71.9,71.8,71.81,7700.0,57.0632,57.1029,57.0234,57.0314,7700.0
2005-09-01 14:10:00,71.81,71.81,71.75,71.8,10100.0,57.0314,57.0314,56.9837,57.0234,10100.0
2005-09-01 14:15:00,71.8,71.84,71.8,71.82,11900.0,57.0234,57.0552,57.0234,57.0393,11900.0
2005-09-01 14:20:00,71.84,72.05,71.82,72.05,15500.0,57.0552,57.222,57.0393,57.222,15500.0
2005-09-01 14:25:00,71.99,71.99,71.78,71.82,4800.0,57.1743,57.1743,57.0076,57.0393,4800.0
2005-09-01 14:30:00,71.81,71.89,71.81,71.89,6600.0,57.0314,57.0949,57.0314,57.0949,6600.0
2005-09-01 14:35:00,71.89,71.91,71.87,71.89,3600.0,57.0949,57.1108,57.079,57.0949,3600.0
2005-09-01 14:40:00,71.9,71.99,71.75,71.89,7600.0,57.1029,57.1743,56.9837,57.0949,7600.0
2005-09-01 14:45:00,71.87,71.91,71.85,71.88,69900.0,57.079,57.1108,57.0632,57.087,69900.0
2005-09-01 14:50:00,71.88,71.94,71.88,71.94,5100.0,57.087,57.1346,57.087,57.1346,5100.0
2005-09-01 14:55:00,71.94,71.94,71.91,71.92,6300.0,57.1346,57.1346,57.1108,57.1187,6300.0
2005-09-01 15:00:00,71.92,71.97,71.9,71.94,2300.0,57.1187,57.1585,57.1029,57.1346,2300.0
2005-09-01 15:05:00,71.94,71.99,71.94,71.99,1700.0,57.1346,57.1743,57.1346,57.1743,1700.0
2005-09-01 15:10:00,72.0,72.01,71.99,72.0,33100.0,57.1823,57.1902,57.1743,57.1823,33100.0
2005-09-01 15:15:00,71.99,72.0,71.95,72.0,28300.0,57.1743,57.1823,57.1426,57.1823,28300.0
2005-09-01 15:20:00,71.98,71.98,71.93,71.94,4300.0,57.1664,57.1664,57.1267,57.1346,4300.0
2005-09-01 15:25:00,71.94,72.04,71.94,72.01,7000.0,57.1346,57.214,57.1346,57.1902,7000.0
2005-09-01 15:30:00,72.0,72.01,71.98,72.01,5200.0,57.1823,57.1902,57.1664,57.1902,5200.0
2005-09-01 15:35:00,72.01,72.01,71.99,72.0,3200.0,57.1902,57.1902,57.1743,57.1823,3200.0
2005-09-01 15:40:00,71.99,72.01,71.98,71.98,12600.0,57.1743,57.1902,57.1664,57.1664,12600.0
2005-09-01 15:45:00,71.98,72.0,71.96,72.0,6200.0,57.1664,57.1823,57.1505,57.1823,6200.0
2005-09-01 15:50:00,72.0,72.0,71.98,72.0,12500.0,57.1823,57.1823,57.1664,57.1823,12500.0
2005-09-01 15:55:00,72.0,72.0,71.93,71.95,11600.0,57.1823,57.1823,57.1267,57.1426,11600.0
2005-09-02 09:35:00,71.84,72.22,71.84,72.0,7000.0,57.0552,57.357,57.0552,57.1823,7000.0
2005-09-02 09:40:00,71.96,71.96,71.8,71.9,3600.0,57.1505,57.1505,57.0234,57.1029,3600.0
2005-09-02 09:45:00,71.85,71.86,71.51,71.55,12900.0,57.0632,57.0711,56.7931,56.8249,12900.0
2005-09-02 09:50:00,71.53,71.61,71.26,71.42,2200.0,56.809,56.8725,56.5946,56.7216,2200.0
2005-09-02 09:55:00,71.4,71.52,71.4,71.52,1300.0,56.7058,56.8011,56.7058,56.8011,1300.0
2005-09-02 10:00:00,71.52,71.64,71.48,71.64,4000.0,56.8011,56.8964,56.7693,56.8964,4000.0
2005-09-02 10:05:00,71.62,71.62,71.05,71.05,4100.0,56.8805,56.8805,56.4278,56.4278,4100.0
2005-09-02 10:10:00,71.05,71.06,70.71,70.85,6200.0,56.4278,56.4357,56.1578,56.269,6200.0
2005-09-02 10:15:00,70.9,70.96,70.73,70.78,10200.0,56.3087,56.3563,56.1736,56.2134,10200.0
2005-09-02 10:20:00,70.8,70.98,70.79,70.81,6000.0,56.2292,56.3722,56.2213,56.2372,6000.0
2005-09-02 10:25:00,70.88,70.95,70.88,70.88,4500.0,56.2928,56.3484,56.2928,56.2928,4500.0
2005-09-02 10:30:00,70.78,70.84,70.64,70.66,3600.0,56.2134,56.261,56.1022,56.1181,3600.0
2005-09-02 10:35:00,70.66,70.66,70.53,70.63,11000.0,56.1181,56.1181,56.0148,56.0942,11000.0
2005-09-02 10:40:00,70.63,70.64,70.4,70.64,8300.0,56.0942,56.1022,55.9116,56.1022,8300.0
2005-09-02 10:45:00,70.63,70.7,70.63,70.7,1900.0,56.0942,56.1498,56.0942,56.1498,1900.0
2005-09-02 10:50:00,70.69,70.86,70.65,70.86,7300.0,56.1419,56.2769,56.1101,56.2769,7300.0
2005-09-02 10:55:00,70.86,70.86,70.69,70.73,5800.0,56.2769,56.2769,56.1419,56.1736,5800.0
2005-09-02 11:00:00,70.74,71.02,70.74,71.02,8300.0,56.1816,56.404,56.1816,56.404,8300.0
2005-09-02 11:05:00,71.02,71.02,70.83,70.86,2800.0,56.404,56.404,56.2531,56.2769,2800.0
2005-09-02 11:10:00,70.82,70.84,70.74,70.74,5000.0,56.2451,56.261,56.1816,56.1816,5000.0
2005-09-02 11:15:00,70.75,70.78,70.66,70.7,3900.0,56.1895,56.2134,56.1181,56.1498,3900.0
2005-09-02 11:20:00,70.7,70.88,70.69,70.82,8600.0,56.1498,56.2928,56.1419,56.2451,8600.0
2005-09-02 11:25:00,70.8,70.81,70.68,70.7,3400.0,56.2292,56.2372,56.1339,56.1498,3400.0
2005-09-02 11:30:00,70.71,70.71,70.66,70.66,5800.0,56.1578,56.1578,56.1181,56.1181,5800.0
2005-09-02 11:35:00,70.67,70.68,70.63,70.66,1400.0,56.126,56.1339,56.0942,56.1181,1400.0
2005-09-02 11:40:00,70.66,70.7,70.65,70.69,1300.0,56.1181,56.1498,56.1101,56.1419,1300.0
2005-09-02 11:45:00,70.69,70.7,70.68,70.68,1900.0,56.1419,56.1498,56.1339,56.1339,1900.0
2005-09-02 11:50:00,70.71,70.73,70.66,70.7,7000.0,56.1578,56.1736,56.1181,56.1498,7000.0
2005-09-02 11:55:00,70.7,70.7,70.66,70.67,3100.0,56.1498,56.1498,56.1181,56.126,3100.0
2005-09-02 12:00:00,70.68,70.68,70.6,70.61,3700.0,56.1339,56.1339,56.0704,56.0783,3700.0
2005-09-02 12:05:00,70.61,70.66,70.54,70.66,11600.0,56.0783,56.1181,56.0228,56.1181,11600.0
2005-09-02 12:10:00,70.66,70.66,70.41,70.41,7600.0,56.1181,56.1181,55.9195,55.9195,7600.0
2005-09-02 12:15:00,70.4,70.48,70.4,70.42,3000.0,55.9116,55.9751,55.9116,55.9274,3000.0
2005-09-02 12:20:00,70.42,70.45,70.33,70.45,23400.0,55.9274,55.9513,55.856,55.9513,23400.0
2005-09-02 12:25:00,70.43,70.43,70.33,70.36,14200.0,55.9354,55.9354,55.856,55.8798,14200.0
2005-09-02 12:30:00,70.41,70.66,70.41,70.66,7300.0,55.9195,56.1181,55.9195,56.1181,7300.0
2005-09-02 12:35:00,70.63,70.76,70.63,70.71,8000.0,56.0942,56.1975,56.0942,56.1578,8000.0
2005-09-02 12:40:00,70.72,70.81,70.72,70.79,2500.0,56.1657,56.2372,56.1657,56.2213,2500.0
2005-09-02 12:45:00,70.79,70.79,70.7,70.7,2000.0,56.2213,56.2213,56.1498,56.1498,2000.0
2005-09-02 12:50:00,70.75,70.85,70.7,70.85,5800.0,56.1895,56.269,56.1498,56.269,5800.0
2005-09-02 12:55:00,70.85,70.9,70.85,70.85,1500.0,56.269,56.3087,56.269,56.269,1500.0
2005-09-02 13:00:00,70.87,71.01,70.87,70.98,2900.0,56.2848,56.396,56.2848,56.3722,2900.0
2005-09-02 13:05:00,71.02,71.18,71.02,71.18,3900.0,56.404,56.531,56.404,56.531,3900.0
2005-09-02 13:10:00,71.18,71.25,71.17,71.18,3700.0,56.531,56.5866,56.5231,56.531,3700.0
2005-09-02 13:15:00,71.24,71.24,71.15,71.15,3300.0,56.5787,56.5787,56.5072,56.5072,3300.0
2005-09-02 13:20:00,71.11,71.11,70.98,71.03,3800.0,56.4754,56.4754,56.3722,56.4119,3800.0
2005-09-02 13:25:00,71.03,71.13,71.03,71.12,1500.0,56.4119,56.4913,56.4119,56.4834,1500.0
2005-09-02 13:30:00,71.18,71.2,71.1,71.13,3500.0,56.531,56.5469,56.4675,56.4913,3500.0
2005-09-02 13:35:00,71.11,71.11,71.06,71.06,2900.0,56.4754,56.4754,56.4357,56.4357,2900.0
2005-09-02 13:40:00,71.06,71.13,70.97,71.0,3600.0,56.4357,56.4913,56.3643,56.3881,3600.0
2005-09-02 13:45:00,71.01,71.12,70.93,71.12,9900.0,56.396,56.4834,56.3325,56.4834,9900.0
2005-09-02 13:50:00,71.04,71.12,71.03,71.09,2800.0,56.4199,56.4834,56.4119,56.4596,2800.0
2005-09-02 13:55:00,71.09,71.1,71.02,71.02,3200.0,56.4596,56.4675,56.404,56.404,3200.0
2005-09-02 14:00:00,71.1,71.16,71.1,71.15,1700.0,56.4675,56.5152,56.4675,56.5072,1700.0
2005-09-02 14:05:00,71.13,71.14,71.06,71.06,1200.0,56.4913,56.4993,56.4357,56.4357,1200.0
2005-09-02 14:10:00,71.03,71.03,70.98,71.02,600.0,56.4119,56.4119,56.3722,56.404,600.0
2005-09-02 14:15:00,71.02,71.05,71.02,71.05,4300.0,56.404,56.4278,56.404,56.4278,4300.0
2005-09-02 14:20:00,71.04,71.04,71.0,71.02,1200.0,56.4199,56.4199,56.3881,56.404,1200.0
2005-09-02 14:25:00,71.05,71.05,71.03,71.03,5800.0,56.4278,56.4278,56.4119,56.4119,5800.0
2005-09-02 14:30:00,71.03,71.03,70.95,70.95,4300.0,56.4119,56.4119,56.3484,56.3484,4300.0
2005-09-02 14:35:00,70.96,70.98,70.95,70.95,1900.0,56.3563,56.3722,56.3484,56.3484,1900.0
2005-09-02 14:40:00,70.96,71.02,70.96,70.97,3100.0,56.3563,56.404,56.3563,56.3643,3100.0
2005-09-02 14:45:00,70.96,70.97,70.88,70.91,4600.0,56.3563,56.3643,56.2928,56.3166,4600.0
2005-09-02 14:50:00,70.91,70.92,70.91,70.92,2100.0,56.3166,56.3245,56.3166,56.3245,2100.0
2005-09-02 14:55:00,70.93,70.93,70.8,70.8,4900.0,56.3325,56.3325,56.2292,56.2292,4900.0
2005-09-02 15:00:00,70.8,70.85,70.8,70.85,18800.0,56.2292,56.269,56.2292,56.269,18800.0
2005-09-02 15:05:00,70.82,70.84,70.73,70.73,10200.0,56.2451,56.261,56.1736,56.1736,10200.0
2005-09-02 15:10:00,70.73,70.77,70.68,70.77,3200.0,56.1736,56.2054,56.1339,56.2054,3200.0
2005-09-02 15:15:00,70.77,70.82,70.77,70.82,2200.0,56.2054,56.2451,56.2054,56.2451,2200.0
2005-09-02 15:20:00,70.8,70.85,70.8,70.85,1900.0,56.2292,56.269,56.2292,56.269,1900.0
2005-09-02 15:25:00,70.82,70.83,70.81,70.81,3600.0,56.2451,56.2531,56.2372,56.2372,3600.0
2005-09-02 15:30:00,70.79,70.83,70.79,70.81,15300.0,56.2213,56.2531,56.2213,56.2372,15300.0
2005-09-02 15:35:00,70.81,70.83,70.81,70.81,3300.0,56.2372,56.2531,56.2372,56.2372,3300.0
2005-09-02 15:40:00,70.81,70.81,70.81,70.81,300.0,56.2372,56.2372,56.2372,56.2372,300.0
2005-09-02 15:45:00,70.82,70.83,70.79,70.83,5100.0,56.2451,56.2531,56.2213,56.2531,5100.0
2005-09-02 15:50:00,70.83,70.85,70.8,70.83,6900.0,56.2531,56.269,56.2292,56.2531,6900.0
2005-09-02 15:55:00,70.82,70.84,70.78,70.8,12400.0,56.2451,56.261,56.2134,56.2292,12400.0
2005-09-06 09:30:00,71.78,71.78,71.78,71.78,8900.0,57.0076,57.0076,57.0076,57.0076,8900.0
2005-09-06 09:35:00,71.78,72.57,71.75,72.31,35600.0,57.0076,57.635,56.9837,57.4285,35600.0
2005-09-06 09:40:00,72.31,73.14,72.31,73.14,39100.0,57.4285,58.0877,57.4285,58.0877,39100.0
2005-09-06 09:45:00,73.13,73.2,72.76,73.0,164200.0,58.0797,58.1353,57.7859,57.9765,164200.0
2005-09-06 09:50:00,73.02,73.15,72.74,72.74,12100.0,57.9924,58.0956,57.77,57.77,12100.0
2005-09-06 09:55:00,72.66,72.73,72.58,72.63,4700.0,57.7065,57.762,57.6429,57.6826,4700.0
2005-09-06 10:00:00,72.61,72.96,72.61,72.85,11200.0,57.6667,57.9447,57.6667,57.8573,11200.0
2005-09-06 10:05:00,72.86,72.98,72.77,72.98,8800.0,57.8653,57.9606,57.7938,57.9606,8800.0
2005-09-06 10:10:00,72.96,73.0,72.87,72.94,34900.0,57.9447,57.9765,57.8732,57.9288,34900.0
2005-09-06 10:15:00,72.95,72.95,72.81,72.86,3500.0,57.9368,57.9368,57.8256,57.8653,3500.0
2005-09-06 10:20:00,72.86,72.89,72.71,72.72,3700.0,57.8653,57.8891,57.7462,57.7541,3700.0
2005-09-06 10:25:00,72.72,72.73,72.51,72.66,12100.0,57.7541,57.762,57.5873,57.7065,12100.0
2005-09-06 10:30:00,72.66,72.85,72.66,72.84,3800.0,57.7065,57.8573,57.7065,57.8494,3800.0
2005-09-06 10:35:00,72.83,72.89,72.82,72.83,6800.0,57.8415,57.8891,57.8335,57.8415,6800.0
2005-09-06 10:40:00,72.84,72.88,72.84,72.87,4700.0,57.8494,57.8812,57.8494,57.8732,4700.0
2005-09-06 10:45:00,72.88,73.0,72.85,72.93,11200.0,57.8812,57.9765,57.8573,57.9209,11200.0
2005-09-06 10:50:00,72.93,72.93,72.75,72.89,5900.0,57.9209,57.9209,57.7779,57.8891,5900.0
2005-09-06 10:55:00,72.9,72.9,72.85,72.85,2400.0,57.8971,57.8971,57.8573,57.8573,2400.0
2005-09-06 11:00:00,72.85,72.86,72.83,72.84,5600.0,57.8573,57.8653,57.8415,57.8494,5600.0
2005-09-06 11:05:00,72.83,72.89,72.81,72.88,15700.0,57.8415,57.8891,57.8256,57.8812,15700.0
2005-09-06 11:10:00,72.89,72.89,72.46,72.58,14500.0,57.8891,57.8891,57.5476,57.6429,14500.0
2005-09-06 11:15:00,72.63,72.83,72.63,72.83,2300.0,57.6826,57.8415,57.6826,57.8415,2300.0
2005-09-06 11:20:00,72.83,73.0,72.83,72.97,4000.0,57.8415,57.9765,57.8415,57.9527,4000.0
2005-09-06 11:25:00,72.98,73.01,72.94,72.98,4900.0,57.9606,57.9844,57.9288,57.9606,4900.0
2005-09-06 11:30:00,72.99,73.0,72.96,72.96,25100.0,57.9685,57.9765,57.9447,57.9447,25100.0
2005-09-06 11:35:00,72.99,73.0,72.96,72.96,5100.0,57.9685,57.9765,57.9447,57.9447,5100.0
2005-09-06 11:40:00,72.99,73.15,72.95,72.98,20000.0,57.9685,58.0956,57.9368,57.9606,20000.0
2005-09-06 11:45:00,72.98,73.11,72.98,72.98,10700.0,57.9606,58.0638,57.9606,57.9606,10700.0
2005-09-06 11:50:00,72.92,72.92,72.76,72.86,2000.0,57.9129,57.9129,57.7859,57.8653,2000.0
2005-09-06 11:55:00,72.83,72.88,72.77,72.85,2200.0,57.8415,57.8812,57.7938,57.8573,2200.0
2005-09-06 12:00:00,72.87,72.91,72.87,72.91,101900.0,57.8732,57.905,57.8732,57.905,101900.0
2005-09-06 12:05:00,72.97,72.99,72.88,72.93,3100.0,57.9527,57.9685,57.8812,57.9209,3100.0
2005-09-06 12:10:00,72.94,72.99,72.88,72.95,7200.0,57.9288,57.9685,57.8812,57.9368,7200.0
2005-09-06 12:15:00,72.95,73.0,72.91,72.95,2800.0,57.9368,57.9765,57.905,57.9368,2800.0
2005-09-06 12:20:00,72.96,72.99,72.95,72.98,2800.0,57.9447,57.9685,57.9368,57.9606,2800.0
2005-09-06 12:25:00,72.97,72.98,72.93,72.94,1800.0,57.9527,57.9606,57.9209,57.9288,1800.0
2005-09-06 12:30:00,72.94,72.97,72.84,72.89,17300.0,57.9288,57.9527,57.8494,57.8891,17300.0
2005-09-06 12:35:00,72.9,72.95,72.85,72.95,2000.0,57.8971,57.9368,57.8573,57.9368,2000.0
2005-09-06 12:40:00,72.95,72.95,72.74,72.76,9400.0,57.9368,57.9368,57.77,57.7859,9400.0
2005-09-06 12:45:00,72.75,72.99,72.75,72.99,16300.0,57.7779,57.9685,57.7779,57.9685,16300.0
2005-09-06 12:50:00,72.91,72.95,72.91,72.94,1500.0,57.905,57.9368,57.905,57.9288,1500.0
2005-09-06 12:55:00,72.91,72.91,72.86,72.9,2300.0,57.905,57.905,57.8653,57.8971,2300.0
2005-09-06 13:00:00,72.92,72.99,72.92,72.95,1400.0,57.9129,57.9685,57.9129,57.9368,1400.0
2005-09-06 13:05:00,72.96,73.0,72.9,72.97,2600.0,57.9447,57.9765,57.8971,57.9527,2600.0
2005-09-06 13:10:00,72.97,73.0,72.91,72.97,2300.0,57.9527,57.9765,57.905,57.9527,2300.0
2005-09-06 13:15:00,72.98,73.0,72.96,73.0,5200.0,57.9606,57.9765,57.9447,57.9765,5200.0
2005-09-06 13:20:00,73.0,73.0,72.95,72.95,6000.0,57.9765,57.9765,57.9368,57.9368,6000.0
2005-09-06 13:25:00,72.97,73.0,72.92,73.0,5700.0,57.9527,57.9765,57.9129,57.9765,5700.0
2005-09-06 13:30:00,73.0,73.0,72.92,72.95,1600.0,57.9765,57.9765,57.9129,57.9368,1600.0
2005-09-06 13:35:00,72.97,72.98,72.95,72.96,3900.0,57.9527,57.9606,57.9368,57.9447,3900.0
2005-09-06 13:40:00,72.96,72.97,72.95,72.97,1600.0,57.9447,57.9527,57.9368,57.9527,1600.0
2005-09-06 13:45:00,72.98,72.98,72.97,72.97,3000.0,57.9606,57.9606,57.9527,57.9527,3000.0
2005-09-06 13:50:00,72.97,72.98,72.92,72.97,5000.0,57.9527,57.9606,57.9129,57.9527,5000.0
2005-09-06 13:55:00,72.98,72.98,72.91,72.97,2300.0,57.9606,57.9606,57.905,57.9527,2300.0
2005-09-06 14:00:00,72.97,72.98,72.93,72.93,4000.0,57.9527,57.9606,57.9209,57.9209,4000.0
2005-09-06 14:05:00,72.95,72.99,72.92,72.94,7100.0,57.9368,57.9685,57.9129,57.9288,7100.0
2005-09-06 14:10:00,72.98,73.0,72.96,73.0,3700.0,57.9606,57.9765,57.9447,57.9765,3700.0
2005-09-06 14:15:00,72.99,73.15,72.95,72.95,5100.0,57.9685,58.0956,57.9368,57.9368,5100.0
2005-09-06 14:20:00,72.94,73.01,72.94,73.01,2900.0,57.9288,57.9844,57.9288,57.9844,2900.0
2005-09-06 14:25:00,73.0,73.01,72.99,73.0,10600.0,57.9765,57.9844,57.9685,57.9765,10600.0
2005-09-06 14:30:00,73.0,73.0,72.95,72.99,5700.0,57.9765,57.9765,57.9368,57.9685,5700.0
2005-09-06 14:35:00,72.99,73.01,72.99,73.0,5800.0,57.9685,57.9844,57.9685,57.9765,5800.0
2005-09-06 14:40:00,72.99,73.0,72.98,73.0,2500.0,57.9685,57.9765,57.9606,57.9765,2500.0
2005-09-06 14:45:00,72.99,73.0,72.95,72.95,9100.0,57.9685,57.9765,57.9368,57.9368,9100.0
2005-09-06 14:50:00,72.9,72.98,72.9,72.98,6100.0,57.8971,57.9606,57.8971,57.9606,6100.0
2005-09-06 14:55:00,72.99,73.07,72.92,72.92,23600.0,57.9685,58.0321,57.9129,57.9129,23600.0
2005-09-06 15:00:00,72.92,72.99,72.92,72.97,5800.0,57.9129,57.9685,57.9129,57.9527,5800.0
2005-09-06 15:05:00,72.86,72.95,72.86,72.93,5300.0,57.8653,57.9368,57.8653,57.9209,5300.0
2005-09-06 15:10:00,72.94,73.0,72.9,72.99,12500.0,57.9288,57.9765,57.8971,57.9685,12500.0
2005-09-06 15:15:00,72.99,73.03,72.89,72.92,12800.0,57.9685,58.0003,57.8891,57.9129,12800.0
2005-09-06 15:20:00,72.94,73.0,72.94,72.95,6800.0,57.9288,57.9765,57.9288,57.9368,6800.0
2005-09-06 15:25:00,72.95,72.96,72.93,72.94,5300.0,57.9368,57.9447,57.9209,57.9288,5300.0
2005-09-06 15:30:00,72.94,72.95,72.9,72.95,8700.0,57.9288,57.9368,57.8971,57.9368,8700.0
2005-09-06 15:35:00,72.93,72.94,72.9,72.91,8600.0,57.9209,57.9288,57.8971,57.905,8600.0
2005-09-06 15:40:00,72.9,72.96,72.9,72.96,5700.0,57.8971,57.9447,57.8971,57.9447,5700.0
2005-09-06 15:45:00,72.96,72.97,72.91,72.94,8400.0,57.9447,57.9527,57.905,57.9288,8400.0
2005-09-06 15:50:00,72.94,72.94,72.86,72.93,15000.0,57.9288,57.9288,57.8653,57.9209,15000.0
2005-09-06 15:55:00,72.91,72.97,72.91,72.97,14600.0,57.905,57.9527,57.905,57.9527,14600.0
2005-09-07 09:30:00,72.78,72.78,72.19,72.28,10900.0,57.8018,57.8018,57.3332,57.4047,10900.0
2005-09-07 09:35:00,72.32,72.7,72.23,72.65,5500.0,57.4364,57.7382,57.3649,57.6985,5500.0
2005-09-07 09:40:00,72.54,72.55,72.3,72.3,3600.0,57.6111,57.6191,57.4205,57.4205,3600.0
2005-09-07 09:45:00,72.21,72.6,72.18,72.52,3000.0,57.3491,57.6588,57.3252,57.5953,3000.0
2005-09-07 09:50:00,72.53,72.78,72.39,72.39,5300.0,57.6032,57.8018,57.492,57.492,5300.0
2005-09-07 09:55:00,72.32,72.32,72.23,72.24,2000.0,57.4364,57.4364,57.3649,57.3729,2000.0
2005-09-07 10:00:00,72.3,72.39,72.3,72.38,4000.0,57.4205,57.492,57.4205,57.4841,4000.0
2005-09-07 10:05:00,72.39,72.39,72.2,72.25,2500.0,57.492,57.492,57.3411,57.3808,2500.0
2005-09-07 10:10:00,72.27,72.27,72.02,72.07,4700.0,57.3967,57.3967,57.1982,57.2379,4700.0
2005-09-07 10:15:00,72.12,72.16,72.12,72.13,4900.0,57.2776,57.3094,57.2776,57.2855,4900.0
2005-09-07 10:20:00,72.14,72.29,72.14,72.18,12200.0,57.2935,57.4126,57.2935,57.3252,12200.0
2005-09-07 10:25:00,72.18,72.43,72.18,72.28,2600.0,57.3252,57.5238,57.3252,57.4047,2600.0
2005-09-07 10:30:00,72.24,72.32,72.19,72.32,1200.0,57.3729,57.4364,57.3332,57.4364,1200.0
2005-09-07 10:35:00,72.27,72.42,72.25,72.42,2400.0,57.3967,57.5158,57.3808,57.5158,2400.0
2005-09-07 10:40:00,72.47,72.55,72.28,72.39,3300.0,57.5556,57.6191,57.4047,57.492,3300.0
2005-09-07 10:45:00,72.32,72.34,72.32,72.32,1000.0,57.4364,57.4523,57.4364,57.4364,1000.0
2005-09-07 10:50:00,72.32,72.33,72.32,72.33,700.0,57.4364,57.4444,57.4364,57.4444,700.0
2005-09-07 10:55:00,72.33,72.37,72.29,72.37,1400.0,57.4444,57.4761,57.4126,57.4761,1400.0
2005-09-07 11:00:00,72.38,72.67,72.38,72.67,2800.0,57.4841,57.7144,57.4841,57.7144,2800.0
2005-09-07 11:05:00,72.67,72.8,72.64,72.8,3000.0,57.7144,57.8176,57.6906,57.8176,3000.0
2005-09-07 11:10:00,72.79,72.84,72.66,72.74,1600.0,57.8097,57.8494,57.7065,57.77,1600.0
2005-09-07 11:15:00,72.74,72.84,72.74,72.8,2800.0,57.77,57.8494,57.77,57.8176,2800.0
2005-09-07 11:20:00,72.8,72.86,72.73,72.86,1800.0,57.8176,57.8653,57.762,57.8653,1800.0
2005-09-07 11:25:00,72.81,72.81,72.8,72.8,700.0,57.8256,57.8256,57.8176,57.8176,700.0
2005-09-07 11:30:00,72.75,72.75,72.6,72.61,8000.0,57.7779,57.7779,57.6588,57.6667,8000.0
2005-09-07 11:35:00,72.71,72.71,72.58,72.6,1600.0,57.7462,57.7462,57.6429,57.6588,1600.0
2005-09-07 11:40:00,72.6,72.6,72.59,72.59,1600.0,57.6588,57.6588,57.6509,57.6509,1600.0
2005-09-07 11:45:00,72.55,72.55,72.31,72.31,2100.0,57.6191,57.6191,57.4285,57.4285,2100.0
2005-09-07 11:50:00,72.31,72.37,72.26,72.37,3400.0,57.4285,57.4761,57.3888,57.4761,3400.0
2005-09-07 11:55:00,72.32,72.37,72.31,72.37,900.0,57.4364,57.4761,57.4285,57.4761,900.0
2005-09-07 12:00:00,72.36,72.36,72.3,72.32,1300.0,57.4682,57.4682,57.4205,57.4364,1300.0
2005-09-07 12:05:00,72.32,72.34,72.25,72.31,1600.0,57.4364,57.4523,57.3808,57.4285,1600.0
2005-09-07 12:10:00,72.31,72.49,72.31,72.49,3600.0,57.4285,57.5714,57.4285,57.5714,3600.0
2005-09-07 12:15:00,72.41,72.48,72.41,72.48,1100.0,57.5079,57.5635,57.5079,57.5635,1100.0
2005-09-07 12:20:00,72.47,72.47,72.37,72.41,300.0,57.5556,57.5556,57.4761,57.5079,300.0
2005-09-07 12:25:00,72.41,72.41,72.37,72.37,600.0,57.5079,57.5079,57.4761,57.4761,600.0
2005-09-07 12:30:00,72.42,72.61,72.42,72.61,1700.0,57.5158,57.6667,57.5158,57.6667,1700.0
2005-09-07 12:35:00,72.59,72.59,72.5,72.5,600.0,57.6509,57.6509,57.5794,57.5794,600.0
2005-09-07 12:40:00,72.57,72.57,72.57,72.57,200.0,57.635,57.635,57.635,57.635,200.0
2005-09-07 12:45:00,72.53,72.53,72.37,72.37,2600.0,57.6032,57.6032,57.4761,57.4761,2600.0
2005-09-07 12:50:00,72.45,72.5,72.45,72.49,800.0,57.5397,57.5794,57.5397,57.5714,800.0
2005-09-07 12:55:00,72.47,72.49,72.44,72.49,700.0,57.5556,57.5714,57.5317,57.5714,700.0
2005-09-07 13:00:00,72.49,72.51,72.43,72.51,2400.0,57.5714,57.5873,57.5238,57.5873,2400.0
2005-09-07 13:05:00,72.52,72.52,72.51,72.51,500.0,57.5953,57.5953,57.5873,57.5873,500.0
2005-09-07 13:10:00,72.43,72.58,72.43,72.58,700.0,57.5238,57.6429,57.5238,57.6429,700.0
2005-09-07 13:15:00,72.57,72.57,72.52,72.57,1700.0,57.635,57.635,57.5953,57.635,1700.0
2005-09-07 13:20:00,72.53,72.57,72.53,72.57,900.0,57.6032,57.635,57.6032,57.635,900.0
2005-09-07 13:25:00,72.66,72.66,72.56,72.66,2100.0,57.7065,57.7065,57.627,57.7065,2100.0
2005-09-07 13:30:00,72.68,72.68,72.4,72.55,5900.0,57.7223,57.7223,57.5,57.6191,5900.0
2005-09-07 13:35:00,72.41,72.45,72.41,72.45,500.0,57.5079,57.5397,57.5079,57.5397,500.0
2005-09-07 13:40:00,72.48,72.56,72.48,72.56,900.0,57.5635,57.627,57.5635,57.627,900.0
2005-09-07 13:45:00,72.58,72.59,72.5,72.59,2000.0,57.6429,57.6509,57.5794,57.6509,2000.0
2005-09-07 13:50:00,72.6,72.6,72.5,72.5,1100.0,57.6588,57.6588,57.5794,57.5794,1100.0
2005-09-07 13:55:00,72.54,72.6,72.48,72.59,2300.0,57.6111,57.6588,57.5635,57.6509,2300.0
2005-09-07 14:00:00,72.59,72.59,72.5,72.58,1900.0,57.6509,57.6509,57.5794,57.6429,1900.0
2005-09-07 14:05:00,72.58,72.74,72.47,72.52,6200.0,57.6429,57.77,57.5556,57.5953,6200.0
2005-09-07 14:10:00,72.52,72.6,72.45,72.6,10000.0,57.5953,57.6588,57.5397,57.6588,10000.0
2005-09-07 14:15:00,72.58,72.59,72.32,72.32,2100.0,57.6429,57.6509,57.4364,57.4364,2100.0
2005-09-07 14:20:00,72.39,72.53,72.39,72.52,1800.0,57.492,57.6032,57.492,57.5953,1800.0
2005-09-07 14:25:00,72.47,72.52,72.4,72.52,2000.0,57.5556,57.5953,57.5,57.5953,2000.0
2005-09-07 14:30:00,72.47,72.47,72.38,72.43,600.0,57.5556,57.5556,57.4841,57.5238,600.0
2005-09-07 14:35:00,72.4,72.4,72.3,72.3,2500.0,57.5,57.5,57.4205,57.4205,2500.0
2005-09-07 14:40:00,72.33,72.42,72.33,72.41,1600.0,57.4444,57.5158,57.4444,57.5079,1600.0
2005-09-07 14:45:00,72.39,72.43,72.39,72.43,1100.0,57.492,57.5238,57.492,57.5238,1100.0
2005-09-07 14:50:00,72.44,72.57,72.44,72.53,2700.0,57.5317,57.635,57.5317,57.6032,2700.0
2005-09-07 14:55:00,72.52,72.52,72.49,72.49,700.0,57.5953,57.5953,57.5714,57.5714,700.0
2005-09-07 15:00:00,72.51,72.54,72.38,72.38,4200.0,57.5873,57.6111,57.4841,57.4841,4200.0
2005-09-07 15:05:00,72.4,72.4,72.34,72.38,6100.0,57.5,57.5,57.4523,57.4841,6100.0
2005-09-07 15:10:00,72.38,72.38,72.32,72.36,6700.0,57.4841,57.4841,57.4364,57.4682,6700.0
2005-09-07 15:15:00,72.35,72.35,72.2,72.27,6500.0,57.4603,57.4603,57.3411,57.3967,6500.0
2005-09-07 15:20:00,72.27,72.29,72.25,72.29,6100.0,57.3967,57.4126,57.3808,57.4126,6100.0
2005-09-07 15:25:00,72.32,72.34,72.3,72.3,2400.0,57.4364,57.4523,57.4205,57.4205,2400.0
2005-09-07 15:30:00,72.31,72.34,72.21,72.21,2500.0,57.4285,57.4523,57.3491,57.3491,2500.0
2005-09-07 15:35:00,72.24,72.25,72.21,72.22,4400.0,57.3729,57.3808,57.3491,57.357,4400.0
2005-09-07 15:40:00,72.25,72.26,72.24,72.25,6000.0,57.3808,57.3888,57.3729,57.3808,6000.0
2005-09-07 15:45:00,72.25,72.28,72.21,72.21,7100.0,57.3808,57.4047,57.3491,57.3491,7100.0
2005-09-07 15:50:00,72.21,72.25,72.2,72.23,6500.0,57.3491,57.3808,57.3411,57.3649,6500.0
2005-09-07 15:55:00,72.24,72.27,72.21,72.25,13400.0,57.3729,57.3967,57.3491,57.3808,13400.0
2005-09-08 09:30:00,72.25,72.25,72.25,72.25,0.0,57.3808,57.3808,57.3808,57.3808,0.0
2005-09-08 09:35:00,71.89,71.89,71.1,71.14,20300.0,57.0949,57.0949,56.4675,56.4993,20300.0
2005-09-08 09:40:00,71.14,71.31,70.98,70.98,11800.0,56.4993,56.6343,56.3722,56.3722,11800.0
2005-09-08 09:45:00,70.96,70.96,70.51,70.6,17100.0,56.3563,56.3563,55.9989,56.0704,17100.0
2005-09-08 09:50:00,70.6,70.6,70.21,70.45,20000.0,56.0704,56.0704,55.7607,55.9513,20000.0
2005-09-08 09:55:00,70.48,71.01,70.48,70.93,3700.0,55.9751,56.396,55.9751,56.3325,3700.0
2005-09-08 10:00:00,71.04,71.1,70.8,70.94,3000.0,56.4199,56.4675,56.2292,56.3404,3000.0
2005-09-08 10:05:00,70.96,71.16,70.96,71.16,1400.0,56.3563,56.5152,56.3563,56.5152,1400.0
2005-09-08 10:10:00,71.2,71.21,71.0,71.0,2000.0,56.5469,56.5549,56.3881,56.3881,2000.0
2005-09-08 10:15:00,71.07,71.16,71.04,71.04,1800.0,56.4437,56.5152,56.4199,56.4199,1800.0
2005-09-08 10:20:00,71.02,71.16,71.01,71.12,3800.0,56.404,56.5152,56.396,56.4834,3800.0
2005-09-08 10:25:00,71.04,71.2,71.02,71.1,5500.0,56.4199,56.5469,56.404,56.4675,5500.0
2005-09-08 10:30:00,71.11,71.29,71.11,71.29,5900.0,56.4754,56.6184,56.4754,56.6184,5900.0
2005-09-08 10:35:00,71.22,71.47,71.21,71.47,4500.0,56.5628,56.7614,56.5549,56.7614,4500.0
2005-09-08 10:40:00,71.47,71.59,71.47,71.59,4000.0,56.7614,56.8567,56.7614,56.8567,4000.0
2005-09-08 10:45:00,71.59,71.59,71.58,71.58,2200.0,56.8567,56.8567,56.8487,56.8487,2200.0
2005-09-08 10:50:00,71.59,71.66,71.53,71.53,3100.0,56.8567,56.9123,56.809,56.809,3100.0
2005-09-08 10:55:00,71.63,71.64,71.61,71.61,800.0,56.8884,56.8964,56.8725,56.8725,800.0
2005-09-08 11:00:00,71.59,71.74,71.59,71.73,2700.0,56.8567,56.9758,56.8567,56.9678,2700.0
2005-09-08 11:05:00,71.73,71.88,71.73,71.78,5600.0,56.9678,57.087,56.9678,57.0076,5600.0
2005-09-08 11:10:00,71.75,71.83,71.71,71.77,2800.0,56.9837,57.0473,56.952,56.9996,2800.0
2005-09-08 11:15:00,71.77,71.82,71.77,71.77,3100.0,56.9996,57.0393,56.9996,56.9996,3100.0
2005-09-08 11:20:00,71.79,71.79,71.71,71.71,1100.0,57.0155,57.0155,56.952,56.952,1100.0
2005-09-08 11:25:00,71.72,71.76,71.72,71.75,1400.0,56.9599,56.9917,56.9599,56.9837,1400.0
2005-09-08 11:30:00,71.77,71.82,71.77,71.81,900.0,56.9996,57.0393,56.9996,57.0314,900.0
2005-09-08 11:35:00,71.81,71.84,71.81,71.84,1100.0,57.0314,57.0552,57.0314,57.0552,1100.0
2005-09-08 11:40:00,71.86,71.99,71.86,71.99,3000.0,57.0711,57.1743,57.0711,57.1743,3000.0
2005-09-08 11:45:00,71.99,72.06,71.89,71.89,10900.0,57.1743,57.2299,57.0949,57.0949,10900.0
2005-09-08 11:50:00,71.91,71.98,71.88,71.94,1500.0,57.1108,57.1664,57.087,57.1346,1500.0
2005-09-08 11:55:00,71.89,71.97,71.89,71.95,900.0,57.0949,57.1585,57.0949,57.1426,900.0
2005-09-08 12:00:00,71.95,71.95,71.94,71.94,300.0,57.1426,57.1426,57.1346,57.1346,300.0
2005-09-08 12:05:00,71.95,72.0,71.93,71.93,5600.0,57.1426,57.1823,57.1267,57.1267,5600.0
2005-09-08 12:10:00,71.93,71.99,71.93,71.97,1200.0,57.1267,57.1743,57.1267,57.1585,1200.0
2005-09-08 12:15:00,71.98,72.0,71.98,72.0,4400.0,57.1664,57.1823,57.1664,57.1823,4400.0
2005-09-08 12:20:00,72.0,72.0,71.83,71.93,2500.0,57.1823,57.1823,57.0473,57.1267,2500.0
2005-09-08 12:25:00,71.96,72.04,71.96,72.04,2200.0,57.1505,57.214,57.1505,57.214,2200.0
2005-09-08 12:30:00,72.06,72.08,72.05,72.08,2500.0,57.2299,57.2458,57.222,57.2458,2500.0
2005-09-08 12:35:00,72.05,72.07,72.05,72.07,200.0,57.222,57.2379,57.222,57.2379,200.0
2005-09-08 12:40:00,72.06,72.07,71.97,72.05,2000.0,57.2299,57.2379,57.1585,57.222,2000.0
2005-09-08 12:45:00,71.95,71.98,71.83,71.88,2700.0,57.1426,57.1664,57.0473,57.087,2700.0
2005-09-08 12:50:00,71.88,71.92,71.85,71.88,1400.0,57.087,57.1187,57.0632,57.087,1400.0
2005-09-08 12:55:00,71.89,71.94,71.88,71.88,2700.0,57.0949,57.1346,57.087,57.087,2700.0
2005-09-08 13:00:00,71.92,71.92,71.87,71.91,4900.0,57.1187,57.1187,57.079,57.1108,4900.0
2005-09-08 13:05:00,71.94,71.94,71.9,71.93,800.0,57.1346,57.1346,57.1029,57.1267,800.0
2005-09-08 13:10:00,71.98,72.01,71.95,71.97,2000.0,57.1664,57.1902,57.1426,57.1585,2000.0
2005-09-08 13:15:00,71.98,72.03,71.96,71.97,2000.0,57.1664,57.2061,57.1505,57.1585,2000.0
2005-09-08 13:20:00,72.0,72.01,72.0,72.01,1000.0,57.1823,57.1902,57.1823,57.1902,1000.0
2005-09-08 13:25:00,71.98,71.99,71.97,71.98,700.0,57.1664,57.1743,57.1585,57.1664,700.0
2005-09-08 13:30:00,71.91,71.94,71.9,71.93,700.0,57.1108,57.1346,57.1029,57.1267,700.0
2005-09-08 13:35:00,71.9,71.9,71.79,71.86,3200.0,57.1029,57.1029,57.0155,57.0711,3200.0
2005-09-08 13:40:00,71.86,71.86,71.82,71.83,900.0,57.0711,57.0711,57.0393,57.0473,900.0
2005-09-08 13:45:00,71.82,71.86,71.8,71.8,900.0,57.0393,57.0711,57.0234,57.0234,900.0
2005-09-08 13:50:00,71.83,71.83,71.72,71.76,5300.0,57.0473,57.0473,56.9599,56.9917,5300.0
2005-09-08 13:55:00,71.76,71.84,71.76,71.84,3400.0,56.9917,57.0552,56.9917,57.0552,3400.0
2005-09-08 14:00:00,71.78,71.8,71.65,71.72,3000.0,57.0076,57.0234,56.9043,56.9599,3000.0
2005-09-08 14:05:00,71.72,71.74,71.65,71.71,1500.0,56.9599,56.9758,56.9043,56.952,1500.0
2005-09-08 14:10:00,71.68,71.76,71.64,71.76,2900.0,56.9281,56.9917,56.8964,56.9917,2900.0
2005-09-08 14:15:00,71.76,71.76,71.7,71.7,1000.0,56.9917,56.9917,56.944,56.944,1000.0
2005-09-08 14:20:00,71.7,71.73,71.7,71.72,3200.0,56.944,56.9678,56.944,56.9599,3200.0
2005-09-08 14:25:00,71.69,71.7,71.55,71.58,1400.0,56.9361,56.944,56.8249,56.8487,1400.0
2005-09-08 14:30:00,71.58,71.6,71.57,71.57,500.0,56.8487,56.8646,56.8408,56.8408,500.0
2005-09-08 14:35:00,71.51,71.54,71.47,71.53,2500.0,56.7931,56.8169,56.7614,56.809,2500.0
2005-09-08 14:40:00,71.47,71.52,71.47,71.52,700.0,56.7614,56.8011,56.7614,56.8011,700.0
2005-09-08 14:45:00,71.52,71.55,71.5,71.51,2500.0,56.8011,56.8249,56.7852,56.7931,2500.0
2005-09-08 14:50:00,71.51,71.54,71.5,71.5,600.0,56.7931,56.8169,56.7852,56.7852,600.0
2005-09-08 14:55:00,71.44,71.44,71.37,71.37,1200.0,56.7375,56.7375,56.6819,56.6819,1200.0
2005-09-08 15:00:00,71.36,71.36,71.27,71.28,1900.0,56.674,56.674,56.6025,56.6105,1900.0
2005-09-08 15:05:00,71.35,71.49,71.35,71.41,1300.0,56.6661,56.7772,56.6661,56.7137,1300.0
2005-09-08 15:10:00,71.41,71.41,71.29,71.3,1700.0,56.7137,56.7137,56.6184,56.6263,1700.0
2005-09-08 15:15:00,71.29,71.29,71.15,71.24,2800.0,56.6184,56.6184,56.5072,56.5787,2800.0
2005-09-08 15:20:00,71.25,71.36,71.25,71.36,1200.0,56.5866,56.674,56.5866,56.674,1200.0
2005-09-08 15:25:00,71.36,71.37,71.27,71.3,1200.0,56.674,56.6819,56.6025,56.6263,1200.0
2005-09-08 15:30:00,71.33,71.39,71.33,71.36,1400.0,56.6502,56.6978,56.6502,56.674,1400.0
2005-09-08 15:35:00,71.36,71.36,71.19,71.29,3500.0,56.674,56.674,56.539,56.6184,3500.0
2005-09-08 15:40:00,71.26,71.29,71.22,71.28,2100.0,56.5946,56.6184,56.5628,56.6105,2100.0
2005-09-08 15:45:00,71.29,71.29,71.14,71.23,6100.0,56.6184,56.6184,56.4993,56.5707,6100.0
2005-09-08 15:50:00,71.21,71.35,71.19,71.31,4000.0,56.5549,56.6661,56.539,56.6343,4000.0
2005-09-08 15:55:00,71.3,71.38,71.23,71.25,3600.0,56.6263,56.6899,56.5707,56.5866,3600.0
2005-09-09 09:30:00,71.05,71.16,71.05,71.16,7100.0,56.4278,56.5152,56.4278,56.5152,7100.0
2005-09-09 09:35:00,71.16,71.48,71.16,71.48,3800.0,56.5152,56.7693,56.5152,56.7693,3800.0
2005-09-09 09:40:00,71.53,71.84,71.53,71.83,5800.0,56.809,57.0552,56.809,57.0473,5800.0
2005-09-09 09:45:00,71.84,71.93,71.73,71.77,5000.0,57.0552,57.1267,56.9678,56.9996,5000.0
2005-09-09 09:50:00,71.75,71.8,71.75,71.8,6200.0,56.9837,57.0234,56.9837,57.0234,6200.0
2005-09-09 09:55:00,71.81,72.08,71.8,71.8,5700.0,57.0314,57.2458,57.0234,57.0234,5700.0
2005-09-09 10:00:00,71.76,71.82,71.67,71.77,2800.0,56.9917,57.0393,56.9202,56.9996,2800.0
2005-09-09 10:05:00,71.78,71.87,71.77,71.87,2200.0,57.0076,57.079,56.9996,57.079,2200.0
2005-09-09 10:10:00,71.85,71.89,71.85,71.89,3900.0,57.0632,57.0949,57.0632,57.0949,3900.0
2005-09-09 10:15:00,71.9,71.99,71.89,71.89,3000.0,57.1029,57.1743,57.0949,57.0949,3000.0
2005-09-09 10:20:00,71.88,71.91,71.84,71.84,389400.0,57.087,57.1108,57.0552,57.0552,389400.0
2005-09-09 10:25:00,71.86,71.86,71.69,71.69,3300.0,57.0711,57.0711,56.9361,56.9361,3300.0
2005-09-09 10:30:00,71.65,71.74,71.62,71.69,5700.0,56.9043,56.9758,56.8805,56.9361,5700.0
2005-09-09 10:35:00,71.72,71.77,71.72,71.77,1300.0,56.9599,56.9996,56.9599,56.9996,1300.0
2005-09-09 10:40:00,71.73,71.73,71.61,71.64,3900.0,56.9678,56.9678,56.8725,56.8964,3900.0
2005-09-09 10:45:00,71.64,71.74,71.61,71.71,2800.0,56.8964,56.9758,56.8725,56.952,2800.0
2005-09-09 10:50:00,71.71,71.72,71.57,71.59,1500.0,56.952,56.9599,56.8408,56.8567,1500.0
2005-09-09 10:55:00,71.6,71.6,71.59,71.6,600.0,56.8646,56.8646,56.8567,56.8646,600.0
2005-09-09 11:00:00,71.6,71.66,71.6,71.66,1800.0,56.8646,56.9123,56.8646,56.9123,1800.0
2005-09-09 11:05:00,71.66,71.66,71.65,71.65,1700.0,56.9123,56.9123,56.9043,56.9043,1700.0
2005-09-09 11:10:00,71.65,71.66,71.64,71.66,1200.0,56.9043,56.9123,56.8964,56.9123,1200.0
2005-09-09 11:15:00,71.67,71.74,71.66,71.74,900.0,56.9202,56.9758,56.9123,56.9758,900.0
2005-09-09 11:20:00,71.74,71.8,71.7,71.75,26900.0,56.9758,57.0234,56.944,56.9837,26900.0
2005-09-09 11:25:00,71.71,71.72,71.66,71.7,2800.0,56.952,56.9599,56.9123,56.944,2800.0
2005-09-09 11:30:00,71.66,71.7,71.64,71.68,12300.0,56.9123,56.944,56.8964,56.9281,12300.0
2005-09-09 11:35:00,71.7,71.71,71.59,71.6,3400.0,56.944,56.952,56.8567,56.8646,3400.0
2005-09-09 11:40:00,71.59,71.67,71.56,71.67,3200.0,56.8567,56.9202,56.8328,56.9202,3200.0
2005-09-09 11:45:00,71.67,71.75,71.67,71.7,2300.0,56.9202,56.9837,56.9202,56.944,2300.0
2005-09-09 11:50:00,71.73,71.8,71.68,71.79,2000.0,56.9678,57.0234,56.9281,57.0155,2000.0
2005-09-09 11:55:00,71.78,71.78,71.78,71.78,300.0,57.0076,57.0076,57.0076,57.0076,300.0
2005-09-09 12:00:00,71.78,71.84,71.73,71.84,2400.0,57.0076,57.0552,56.9678,57.0552,2400.0
2005-09-09 12:05:00,71.82,71.82,71.79,71.79,1700.0,57.0393,57.0393,57.0155,57.0155,1700.0
2005-09-09 12:10:00,71.79,71.84,71.75,71.84,1400.0,57.0155,57.0552,56.9837,57.0552,1400.0
2005-09-09 12:15:00,71.82,71.89,71.82,71.83,1000.0,57.0393,57.0949,57.0393,57.0473,1000.0
2005-09-09 12:20:00,71.86,71.86,71.86,71.86,600.0,57.0711,57.0711,57.0711,57.0711,600.0
2005-09-09 12:25:00,71.85,71.85,71.85,71.85,100.0,57.0632,57.0632,57.0632,57.0632,100.0
2005-09-09 12:30:00,71.85,71.85,71.84,71.84,500.0,57.0632,57.0632,57.0552,57.0552,500.0
2005-09-09 12:35:00,71.81,71.89,71.81,71.89,800.0,57.0314,57.0949,57.0314,57.0949,800.0
2005-09-09 12:40:00,71.86,71.9,71.86,71.9,600.0,57.0711,57.1029,57.0711,57.1029,600.0
2005-09-09 12:45:00,71.88,71.89,71.88,71.89,500.0,57.087,57.0949,57.087,57.0949,500.0
2005-09-09 12:50:00,71.88,71.9,71.85,71.85,900.0,57.087,57.1029,57.0632,57.0632,900.0
2005-09-09 12:55:00,71.85,71.89,71.82,71.87,4600.0,57.0632,57.0949,57.0393,57.079,4600.0
2005-09-09 13:00:00,71.89,71.92,71.84,71.84,2000.0,57.0949,57.1187,57.0552,57.0552,2000.0
2005-09-09 13:05:00,71.84,71.86,71.83,71.83,1200.0,57.0552,57.0711,57.0473,57.0473,1200.0
2005-09-09 13:10:00,71.83,71.85,71.83,71.83,800.0,57.0473,57.0632,57.0473,57.0473,800.0
2005-09-09 13:15:00,71.8,71.83,71.8,71.83,2600.0,57.0234,57.0473,57.0234,57.0473,2600.0
2005-09-09 13:20:00,71.79,71.83,71.79,71.81,2300.0,57.0155,57.0473,57.0155,57.0314,2300.0
2005-09-09 13:25:00,71.81,71.83,71.8,71.8,1200.0,57.0314,57.0473,57.0234,57.0234,1200.0
2005-09-09 13:30:00,71.81,71.81,71.76,71.76,900.0,57.0314,57.0314,56.9917,56.9917,900.0
2005-09-09 13:35:00,71.77,71.79,71.74,71.74,1800.0,56.9996,57.0155,56.9758,56.9758,1800.0
2005-09-09 13:40:00,71.69,71.73,71.69,71.72,2100.0,56.9361,56.9678,56.9361,56.9599,2100.0
2005-09-09 13:45:00,71.71,71.71,71.69,71.7,1900.0,56.952,56.952,56.9361,56.944,1900.0
2005-09-09 13:50:00,71.7,71.7,71.68,71.69,2600.0,56.944,56.944,56.9281,56.9361,2600.0
2005-09-09 13:55:00,71.69,71.71,71.69,71.71,5700.0,56.9361,56.952,56.9361,56.952,5700.0
2005-09-09 14:00:00,71.71,71.77,71.71,71.77,2600.0,56.952,56.9996,56.952,56.9996,2600.0
2005-09-09 14:05:00,71.76,71.76,71.63,71.71,3000.0,56.9917,56.9917,56.8884,56.952,3000.0
2005-09-09 14:10:00,71.7,71.72,71.7,71.71,700.0,56.944,56.9599,56.944,56.952,700.0
2005-09-09 14:15:00,71.71,71.71,71.62,71.67,1900.0,56.952,56.952,56.8805,56.9202,1900.0
2005-09-09 14:20:00,71.68,71.73,71.68,71.72,1600.0,56.9281,56.9678,56.9281,56.9599,1600.0
2005-09-09 14:25:00,71.72,71.76,71.72,71.76,1200.0,56.9599,56.9917,56.9599,56.9917,1200.0
2005-09-09 14:30:00,71.74,71.76,71.69,71.76,2200.0,56.9758,56.9917,56.9361,56.9917,2200.0
2005-09-09 14:35:00,71.76,71.76,71.69,71.69,400.0,56.9917,56.9917,56.9361,56.9361,400.0
2005-09-09 14:40:00,71.73,71.75,71.68,71.7,1700.0,56.9678,56.9837,56.9281,56.944,1700.0
2005-09-09 14:45:00,71.72,71.72,71.63,71.68,900.0,56.9599,56.9599,56.8884,56.9281,900.0
2005-09-09 14:50:00,71.68,71.68,71.65,71.65,1600.0,56.9281,56.9281,56.9043,56.9043,1600.0
2005-09-09 14:55:00,71.67,71.68,71.62,71.62,1800.0,56.9202,56.9281,56.8805,56.8805,1800.0
2005-09-09 15:00:00,71.64,71.65,71.58,71.59,1200.0,56.8964,56.9043,56.8487,56.8567,1200.0
2005-09-09 15:05:00,71.58,71.61,71.56,71.56,1800.0,56.8487,56.8725,56.8328,56.8328,1800.0
2005-09-09 15:10:00,71.56,71.56,71.43,71.47,6800.0,56.8328,56.8328,56.7296,56.7614,6800.0
2005-09-09 15:15:00,71.45,71.52,71.45,71.52,4500.0,56.7455,56.8011,56.7455,56.8011,4500.0
2005-09-09 15:20:00,71.52,71.61,71.47,71.47,4200.0,56.8011,56.8725,56.7614,56.7614,4200.0
2005-09-09 15:25:00,71.44,71.59,71.44,71.59,7500.0,56.7375,56.8567,56.7375,56.8567,7500.0
2005-09-09 15:30:00,71.6,71.8,71.47,71.51,14100.0,56.8646,57.0234,56.7614,56.7931,14100.0
2005-09-09 15:35:00,71.5,71.51,71.42,71.43,5200.0,56.7852,56.7931,56.7216,56.7296,5200.0
2005-09-09 15:40:00,71.44,71.45,71.36,71.36,9200.0,56.7375,56.7455,56.674,56.674,9200.0
2005-09-09 15:45:00,71.37,71.4,71.28,71.31,9400.0,56.6819,56.7058,56.6105,56.6343,9400.0
2005-09-09 15:50:00,71.31,71.39,71.3,71.34,7800.0,56.6343,56.6978,56.6263,56.6581,7800.0
2005-09-09 15:55:00,71.34,71.5,71.3,71.48,6900.0,56.6581,56.7852,56.6263,56.7693,6900.0
2005-09-12 09:30:00,71.75,71.81,71.75,71.81,10000.0,56.9837,57.0314,56.9837,57.0314,10000.0
2005-09-12 09:35:00,71.89,71.89,71.5,71.5,3700.0,57.0949,57.0949,56.7852,56.7852,3700.0
2005-09-12 09:40:00,71.66,72.23,71.66,72.1,13500.0,56.9123,57.3649,56.9123,57.2617,13500.0
2005-09-12 09:45:00,72.05,72.05,71.55,71.55,4700.0,57.222,57.222,56.8249,56.8249,4700.0
2005-09-12 09:50:00,71.56,71.73,71.56,71.72,2500.0,56.8328,56.9678,56.8328,56.9599,2500.0
2005-09-12 09:55:00,71.71,71.74,71.7,71.73,5700.0,56.952,56.9758,56.944,56.9678,5700.0
2005-09-12 10:00:00,71.74,71.9,71.74,71.82,4200.0,56.9758,57.1029,56.9758,57.0393,4200.0
2005-09-12 10:05:00,71.84,72.03,71.81,71.99,15500.0,57.0552,57.2061,57.0314,57.1743,15500.0
2005-09-12 10:10:00,71.96,71.97,71.8,71.8,5200.0,57.1505,57.1585,57.0234,57.0234,5200.0
2005-09-12 10:15:00,71.81,71.92,71.77,71.82,4400.0,57.0314,57.1187,56.9996,57.0393,4400.0
2005-09-12 10:20:00,71.74,71.74,71.58,71.58,3900.0,56.9758,56.9758,56.8487,56.8487,3900.0
2005-09-12 10:25:00,71.59,71.65,71.55,71.62,2700.0,56.8567,56.9043,56.8249,56.8805,2700.0
2005-09-12 10:30:00,71.68,71.75,71.68,71.75,4800.0,56.9281,56.9837,56.9281,56.9837,4800.0
2005-09-12 10:35:00,71.79,72.0,71.79,72.0,7700.0,57.0155,57.1823,57.0155,57.1823,7700.0
2005-09-12 10:40:00,72.0,72.0,71.97,71.99,3100.0,57.1823,57.1823,57.1585,57.1743,3100.0
2005-09-12 10:45:00,71.99,71.99,71.92,71.92,4100.0,57.1743,57.1743,57.1187,57.1187,4100.0
2005-09-12 10:50:00,71.91,71.91,71.79,71.79,3700.0,57.1108,57.1108,57.0155,57.0155,3700.0
2005-09-12 10:55:00,71.78,71.84,71.75,71.84,2500.0,57.0076,57.0552,56.9837,57.0552,2500.0
2005-09-12 11:00:00,71.84,71.95,71.84,71.95,4200.0,57.0552,57.1426,57.0552,57.1426,4200.0
2005-09-12 11:05:00,71.98,72.0,71.97,72.0,5700.0,57.1664,57.1823,57.1585,57.1823,5700.0
2005-09-12 11:10:00,72.01,72.1,71.9,71.9,10000.0,57.1902,57.2617,57.1029,57.1029,10000.0
2005-09-12 11:15:00,71.92,71.98,71.92,71.98,2700.0,57.1187,57.1664,57.1187,57.1664,2700.0
2005-09-12 11:20:00,71.99,71.99,71.92,71.92,3400.0,57.1743,57.1743,57.1187,57.1187,3400.0
2005-09-12 11:25:00,71.96,71.98,71.95,71.97,1700.0,57.1505,57.1664,57.1426,57.1585,1700.0
2005-09-12 11:30:00,71.95,72.0,71.95,71.99,5300.0,57.1426,57.1823,57.1426,57.1743,5300.0
2005-09-12 11:35:00,71.98,71.99,71.92,71.97,2100.0,57.1664,57.1743,57.1187,57.1585,2100.0
2005-09-12 11:40:00,71.93,71.97,71.93,71.96,1700.0,57.1267,57.1585,57.1267,57.1505,1700.0
2005-09-12 11:45:00,71.97,71.99,71.95,71.96,5000.0,57.1585,57.1743,57.1426,57.1505,5000.0
2005-09-12 11:50:00,71.97,71.99,71.96,71.96,800.0,57.1585,57.1743,57.1505,57.1505,800.0
2005-09-12 11:55:00,71.99,72.06,71.98,72.06,10800.0,57.1743,57.2299,57.1664,57.2299,10800.0
2005-09-12 12:00:00,72.06,72.06,71.92,72.0,10500.0,57.2299,57.2299,57.1187,57.1823,10500.0
2005-09-12 12:05:00,72.0,72.08,71.93,71.97,3700.0,57.1823,57.2458,57.1267,57.1585,3700.0
2005-09-12 12:10:00,71.97,72.06,71.96,72.0,9600.0,57.1585,57.2299,57.1505,57.1823,9600.0
2005-09-12 12:15:00,72.0,72.04,72.0,72.04,4000.0,57.1823,57.214,57.1823,57.214,4000.0
2005-09-12 12:20:00,72.12,72.15,71.94,71.94,8900.0,57.2776,57.3014,57.1346,57.1346,8900.0
2005-09-12 12:25:00,71.98,71.99,71.97,71.99,2200.0,57.1664,57.1743,57.1585,57.1743,2200.0
2005-09-12 12:30:00,71.97,71.97,71.88,71.89,2000.0,57.1585,57.1585,57.087,57.0949,2000.0
2005-09-12 12:35:00,71.89,71.9,71.87,71.88,1300.0,57.0949,57.1029,57.079,57.087,1300.0
2005-09-12 12:40:00,71.92,71.94,71.92,71.94,1200.0,57.1187,57.1346,57.1187,57.1346,1200.0
2005-09-12 12:45:00,71.96,71.96,71.93,71.95,1500.0,57.1505,57.1505,57.1267,57.1426,1500.0
2005-09-12 12:50:00,71.96,71.96,71.95,71.95,500.0,57.1505,57.1505,57.1426,57.1426,500.0
2005-09-12 12:55:00,71.95,71.99,71.94,71.94,1600.0,57.1426,57.1743,57.1346,57.1346,1600.0
2005-09-12 13:00:00,71.93,71.95,71.93,71.95,300.0,57.1267,57.1426,57.1267,57.1426,300.0
2005-09-12 13:05:00,71.96,71.98,71.95,71.95,2400.0,57.1505,57.1664,57.1426,57.1426,2400.0
2005-09-12 13:10:00,71.95,71.98,71.95,71.96,900.0,57.1426,57.1664,57.1426,57.1505,900.0
2005-09-12 13:15:00,71.98,72.0,71.98,71.98,2000.0,57.1664,57.1823,57.1664,57.1664,2000.0
2005-09-12 13:20:00,71.95,71.96,71.9,71.91,2300.0,57.1426,57.1505,57.1029,57.1108,2300.0
2005-09-12 13:25:00,71.9,71.9,71.87,71.87,300.0,57.1029,57.1029,57.079,57.079,300.0
2005-09-12 13:30:00,71.88,71.92,71.88,71.92,900.0,57.087,57.1187,57.087,57.1187,900.0
2005-09-12 13:35:00,71.95,72.0,71.95,71.98,2200.0,57.1426,57.1823,57.1426,57.1664,2200.0
2005-09-12 13:40:00,71.96,71.96,71.96,71.96,600.0,57.1505,57.1505,57.1505,57.1505,600.0
2005-09-12 13:45:00,71.97,71.99,71.97,71.99,1000.0,57.1585,57.1743,57.1585,57.1743,1000.0
2005-09-12 13:50:00,71.99,72.09,71.99,72.09,7600.0,57.1743,57.2538,57.1743,57.2538,7600.0
2005-09-12 13:55:00,72.06,72.06,71.83,71.83,2400.0,57.2299,57.2299,57.0473,57.0473,2400.0
2005-09-12 14:00:00,71.81,71.89,71.8,71.88,2400.0,57.0314,57.0949,57.0234,57.087,2400.0
2005-09-12 14:05:00,71.88,71.88,71.8,71.85,5300.0,57.087,57.087,57.0234,57.0632,5300.0
2005-09-12 14:10:00,71.88,71.93,71.86,71.86,700.0,57.087,57.1267,57.0711,57.0711,700.0
2005-09-12 14:15:00,71.84,71.87,71.81,71.81,900.0,57.0552,57.079,57.0314,57.0314,900.0
2005-09-12 14:20:00,71.75,71.82,71.73,71.82,1800.0,56.9837,57.0393,56.9678,57.0393,1800.0
2005-09-12 14:25:00,71.82,71.88,71.82,71.88,1700.0,57.0393,57.087,57.0393,57.087,1700.0
2005-09-12 14:30:00,71.85,71.88,71.85,71.88,1100.0,57.0632,57.087,57.0632,57.087,1100.0
2005-09-12 14:35:00,71.86,71.89,71.85,71.88,1400.0,57.0711,57.0949,57.0632,57.087,1400.0
2005-09-12 14:40:00,71.88,71.89,71.79,71.79,1200.0,57.087,57.0949,57.0155,57.0155,1200.0
2005-09-12 14:45:00,71.79,71.91,71.79,71.91,1100.0,57.0155,57.1108,57.0155,57.1108,1100.0
2005-09-12 14:50:00,71.89,71.89,71.8,71.86,700.0,57.0949,57.0949,57.0234,57.0711,700.0
2005-09-12 14:55:00,71.86,71.95,71.86,71.89,1200.0,57.0711,57.1426,57.0711,57.0949,1200.0
2005-09-12 15:00:00,71.9,71.9,71.83,71.83,1000.0,57.1029,57.1029,57.0473,57.0473,1000.0
2005-09-12 15:05:00,71.86,71.87,71.82,71.82,2700.0,57.0711,57.079,57.0393,57.0393,2700.0
2005-09-12 15:10:00,71.82,71.82,71.78,71.79,1000.0,57.0393,57.0393,57.0076,57.0155,1000.0
2005-09-12 15:15:00,71.79,71.84,71.65,71.65,10300.0,57.0155,57.0552,56.9043,56.9043,10300.0
2005-09-12 15:20:00,71.64,71.71,71.64,71.64,1800.0,56.8964,56.952,56.8964,56.8964,1800.0
2005-09-12 15:25:00,71.65,71.65,71.58,71.58,1800.0,56.9043,56.9043,56.8487,56.8487,1800.0
2005-09-12 15:30:00,71.58,71.67,71.56,71.56,3000.0,56.8487,56.9202,56.8328,56.8328,3000.0
2005-09-12 15:35:00,71.62,71.7,71.62,71.64,800.0,56.8805,56.944,56.8805,56.8964,800.0
2005-09-12 15:40:00,71.63,71.63,71.42,71.55,2500.0,56.8884,56.8884,56.7216,56.8249,2500.0
2005-09-12 15:45:00,71.55,71.61,71.55,71.58,2100.0,56.8249,56.8725,56.8249,56.8487,2100.0
2005-09-12 15:50:00,71.5,71.56,71.5,71.56,1400.0,56.7852,56.8328,56.7852,56.8328,1400.0
2005-09-12 15:55:00,71.5,71.56,71.5,71.51,40800.0,56.7852,56.8328,56.7852,56.7931,40800.0
2005-09-13 09:30:00,71.45,71.46,71.44,71.44,1500.0,56.7455,56.7534,56.7375,56.7375,1500.0
2005-09-13 09:35:00,71.44,71.44,70.96,71.0,5300.0,56.7375,56.7375,56.3563,56.3881,5300.0
2005-09-13 09:40:00,70.9,70.9,70.6,70.6,3000.0,56.3087,56.3087,56.0704,56.0704,3000.0
2005-09-13 09:45:00,70.53,70.82,70.53,70.74,6300.0,56.0148,56.2451,56.0148,56.1816,6300.0
2005-09-13 09:50:00,70.74,70.74,70.66,70.68,6300.0,56.1816,56.1816,56.1181,56.1339,6300.0
2005-09-13 09:55:00,70.6,70.66,70.54,70.66,3300.0,56.0704,56.1181,56.0228,56.1181,3300.0
2005-09-13 10:00:00,70.66,71.13,70.64,71.1,6500.0,56.1181,56.4913,56.1022,56.4675,6500.0
2005-09-13 10:05:00,71.1,71.12,71.01,71.01,3100.0,56.4675,56.4834,56.396,56.396,3100.0
2005-09-13 10:10:00,71.01,71.07,71.01,71.02,1200.0,56.396,56.4437,56.396,56.404,1200.0
2005-09-13 10:15:00,71.09,71.28,71.09,71.16,3500.0,56.4596,56.6105,56.4596,56.5152,3500.0
2005-09-13 10:20:00,71.24,71.36,71.24,71.36,2200.0,56.5787,56.674,56.5787,56.674,2200.0
2005-09-13 10:25:00,71.39,71.5,71.37,71.4,3400.0,56.6978,56.7852,56.6819,56.7058,3400.0
2005-09-13 10:30:00,71.4,71.4,71.28,71.38,4700.0,56.7058,56.7058,56.6105,56.6899,4700.0
2005-09-13 10:35:00,71.34,71.34,71.31,71.31,700.0,56.6581,56.6581,56.6343,56.6343,700.0
2005-09-13 10:40:00,71.31,71.31,71.27,71.27,1200.0,56.6343,56.6343,56.6025,56.6025,1200.0
2005-09-13 10:45:00,71.28,71.28,71.16,71.21,1400.0,56.6105,56.6105,56.5152,56.5549,1400.0
2005-09-13 10:50:00,71.17,71.17,71.07,71.12,1400.0,56.5231,56.5231,56.4437,56.4834,1400.0
2005-09-13 10:55:00,71.07,71.08,71.02,71.07,4300.0,56.4437,56.4516,56.404,56.4437,4300.0
2005-09-13 11:00:00,71.11,71.11,71.01,71.01,4600.0,56.4754,56.4754,56.396,56.396,4600.0
2005-09-13 11:05:00,70.96,70.96,70.87,70.88,1400.0,56.3563,56.3563,56.2848,56.2928,1400.0
2005-09-13 11:10:00,70.88,70.88,70.79,70.79,2100.0,56.2928,56.2928,56.2213,56.2213,2100.0
2005-09-13 11:15:00,70.86,70.97,70.84,70.97,1700.0,56.2769,56.3643,56.261,56.3643,1700.0
2005-09-13 11:20:00,70.88,70.88,70.84,70.88,300.0,56.2928,56.2928,56.261,56.2928,300.0
2005-09-13 11:25:00,70.88,70.95,70.88,70.95,1300.0,56.2928,56.3484,56.2928,56.3484,1300.0
2005-09-13 11:30:00,70.92,70.97,70.92,70.97,1600.0,56.3245,56.3643,56.3245,56.3643,1600.0
2005-09-13 11:35:00,70.96,70.97,70.94,70.94,500.0,56.3563,56.3643,56.3404,56.3404,500.0
2005-09-13 11:40:00,70.96,70.97,70.95,70.95,1100.0,56.3563,56.3643,56.3484,56.3484,1100.0
2005-09-13 11:45:00,70.95,70.96,70.94,70.96,400.0,56.3484,56.3563,56.3404,56.3563,400.0
2005-09-13 11:50:00,70.94,70.94,70.94,70.94,300.0,56.3404,56.3404,56.3404,56.3404,300.0
2005-09-13 11:55:00,70.94,70.95,70.9,70.91,600.0,56.3404,56.3484,56.3087,56.3166,600.0
2005-09-13 12:00:00,70.93,70.94,70.87,70.91,1700.0,56.3325,56.3404,56.2848,56.3166,1700.0
2005-09-13 12:05:00,70.85,70.9,70.84,70.9,1200.0,56.269,56.3087,56.261,56.3087,1200.0
2005-09-13 12:10:00,70.92,71.0,70.92,71.0,1100.0,56.3245,56.3881,56.3245,56.3881,1100.0
2005-09-13 12:15:00,71.0,71.05,71.0,71.05,1300.0,56.3881,56.4278,56.3881,56.4278,1300.0
2005-09-13 12:20:00,71.05,71.09,71.05,71.09,700.0,56.4278,56.4596,56.4278,56.4596,700.0
2005-09-13 12:25:00,71.1,71.12,71.1,71.11,700.0,56.4675,56.4834,56.4675,56.4754,700.0
2005-09-13 12:30:00,71.12,71.13,71.12,71.13,700.0,56.4834,56.4913,56.4834,56.4913,700.0
2005-09-13 12:35:00,71.1,71.1,71.1,71.1,700.0,56.4675,56.4675,56.4675,56.4675,700.0
2005-09-13 12:40:00,71.11,71.12,71.09,71.12,20100.0,56.4754,56.4834,56.4596,56.4834,20100.0
2005-09-13 12:45:00,71.12,71.14,71.1,71.1,1200.0,56.4834,56.4993,56.4675,56.4675,1200.0
2005-09-13 12:50:00,71.11,71.19,71.11,71.19,1000.0,56.4754,56.539,56.4754,56.539,1000.0
2005-09-13 12:55:00,71.26,71.27,71.26,71.27,1500.0,56.5946,56.6025,56.5946,56.6025,1500.0
2005-09-13 13:00:00,71.27,71.27,71.27,71.27,200.0,56.6025,56.6025,56.6025,56.6025,200.0
2005-09-13 13:05:00,71.23,71.26,71.23,71.26,300.0,56.5707,56.5946,56.5707,56.5946,300.0
2005-09-13 13:10:00,71.26,71.26,71.25,71.25,500.0,56.5946,56.5946,56.5866,56.5866,500.0
2005-09-13 13:15:00,71.21,71.21,71.15,71.17,700.0,56.5549,56.5549,56.5072,56.5231,700.0
2005-09-13 13:20:00,71.13,71.14,71.04,71.04,800.0,56.4913,56.4993,56.4199,56.4199,800.0
2005-09-13 13:25:00,71.04,71.08,71.04,71.08,400.0,56.4199,56.4516,56.4199,56.4516,400.0
2005-09-13 13:30:00,71.08,71.09,71.01,71.09,1800.0,56.4516,56.4596,56.396,56.4596,1800.0
2005-09-13 13:35:00,71.12,71.19,71.12,71.19,700.0,56.4834,56.539,56.4834,56.539,700.0
2005-09-13 13:40:00,71.22,71.22,71.22,71.22,300.0,56.5628,56.5628,56.5628,56.5628,300.0
2005-09-13 13:45:00,71.21,71.21,71.09,71.09,1100.0,56.5549,56.5549,56.4596,56.4596,1100.0
2005-09-13 13:50:00,71.17,71.18,71.17,71.18,1000.0,56.5231,56.531,56.5231,56.531,1000.0
2005-09-13 13:55:00,71.18,71.18,71.18,71.18,1800.0,56.531,56.531,56.531,56.531,1800.0
2005-09-13 14:00:00,71.19,71.22,71.18,71.22,2200.0,56.539,56.5628,56.531,56.5628,2200.0
2005-09-13 14:05:00,71.22,71.25,71.19,71.24,3200.0,56.5628,56.5866,56.539,56.5787,3200.0
2005-09-13 14:10:00,71.22,71.22,71.22,71.22,100.0,56.5628,56.5628,56.5628,56.5628,100.0
2005-09-13 14:15:00,71.24,71.35,71.24,71.34,1200.0,56.5787,56.6661,56.5787,56.6581,1200.0
2005-09-13 14:20:00,71.37,71.45,71.37,71.42,1100.0,56.6819,56.7455,56.6819,56.7216,1100.0
2005-09-13 14:25:00,71.35,71.35,71.34,71.34,600.0,56.6661,56.6661,56.6581,56.6581,600.0
2005-09-13 14:30:00,71.33,71.37,71.32,71.37,900.0,56.6502,56.6819,56.6422,56.6819,900.0
2005-09-13 14:35:00,71.37,71.38,71.36,71.38,900.0,56.6819,56.6899,56.674,56.6899,900.0
2005-09-13 14:40:00,71.38,71.39,71.38,71.39,400.0,56.6899,56.6978,56.6899,56.6978,400.0
2005-09-13 14:45:00,71.38,71.38,71.28,71.28,700.0,56.6899,56.6899,56.6105,56.6105,700.0
2005-09-13 14:50:00,71.36,71.36,71.25,71.25,300.0,56.674,56.674,56.5866,56.5866,300.0
2005-09-13 14:55:00,71.29,71.29,71.19,71.23,1300.0,56.6184,56.6184,56.539,56.5707,1300.0
2005-09-13 15:00:00,71.24,71.24,71.19,71.19,2800.0,56.5787,56.5787,56.539,56.539,2800.0
2005-09-13 15:05:00,71.19,71.21,71.13,71.14,5100.0,56.539,56.5549,56.4913,56.4993,5100.0
2005-09-13 15:10:00,71.14,71.19,71.14,71.19,1500.0,56.4993,56.539,56.4993,56.539,1500.0
2005-09-13 15:15:00,71.2,71.21,71.2,71.21,1100.0,56.5469,56.5549,56.5469,56.5549,1100.0
2005-09-13 15:20:00,71.18,71.25,71.18,71.25,4000.0,56.531,56.5866,56.531,56.5866,4000.0
2005-09-13 15:25:00,71.3,71.3,71.27,71.27,400.0,56.6263,56.6263,56.6025,56.6025,400.0
2005-09-13 15:30:00,71.27,71.31,71.23,71.31,2100.0,56.6025,56.6343,56.5707,56.6343,2100.0
2005-09-13 15:35:00,71.31,71.31,71.2,71.2,3000.0,56.6343,56.6343,56.5469,56.5469,3000.0
2005-09-13 15:40:00,71.21,71.21,71.2,71.2,4100.0,56.5549,56.5549,56.5469,56.5469,4100.0
2005-09-13 15:45:00,71.19,71.19,71.16,71.16,1000.0,56.539,56.539,56.5152,56.5152,1000.0
2005-09-13 15:50:00,71.15,71.16,71.15,71.15,2100.0,56.5072,56.5152,56.5072,56.5072,2100.0
2005-09-13 15:55:00,71.14,71.17,71.08,71.16,9600.0,56.4993,56.5231,56.4516,56.5152,9600.0
2005-09-14 09:30:00,70.91,71.03,70.91,70.99,6900.0,56.3166,56.4119,56.3166,56.3801,6900.0
2005-09-14 09:35:00,71.09,71.09,71.01,71.01,500.0,56.4596,56.4596,56.396,56.396,500.0
2005-09-14 09:40:00,71.0,71.18,71.0,71.06,3500.0,56.3881,56.531,56.3881,56.4357,3500.0
2005-09-14 09:45:00,71.03,71.03,70.85,70.85,3500.0,56.4119,56.4119,56.269,56.269,3500.0
2005-09-14 09:50:00,70.85,70.97,70.85,70.93,1300.0,56.269,56.3643,56.269,56.3325,1300.0
2005-09-14 09:55:00,70.9,70.9,70.9,70.9,100.0,56.3087,56.3087,56.3087,56.3087,100.0
2005-09-14 10:00:00,70.85,70.85,70.67,70.75,2200.0,56.269,56.269,56.126,56.1895,2200.0
2005-09-14 10:05:00,70.83,71.0,70.75,70.77,1900.0,56.2531,56.3881,56.1895,56.2054,1900.0
2005-09-14 10:10:00,70.79,70.84,70.75,70.75,900.0,56.2213,56.261,56.1895,56.1895,900.0
2005-09-14 10:15:00,70.76,70.9,70.76,70.9,3900.0,56.1975,56.3087,56.1975,56.3087,3900.0
2005-09-14 10:20:00,70.91,71.0,70.81,70.81,1900.0,56.3166,56.3881,56.2372,56.2372,1900.0
2005-09-14 10:25:00,70.84,70.85,70.81,70.81,1300.0,56.261,56.269,56.2372,56.2372,1300.0
2005-09-14 10:30:00,70.8,70.97,70.78,70.9,5800.0,56.2292,56.3643,56.2134,56.3087,5800.0
2005-09-14 10:35:00,70.86,70.9,70.86,70.9,200.0,56.2769,56.3087,56.2769,56.3087,200.0
2005-09-14 10:40:00,70.86,70.93,70.86,70.93,1100.0,56.2769,56.3325,56.2769,56.3325,1100.0
2005-09-14 10:45:00,70.91,70.95,70.87,70.95,1400.0,56.3166,56.3484,56.2848,56.3484,1400.0
2005-09-14 10:50:00,70.95,71.09,70.95,71.09,2300.0,56.3484,56.4596,56.3484,56.4596,2300.0
2005-09-14 10:55:00,71.09,71.09,71.09,71.09,200.0,56.4596,56.4596,56.4596,56.4596,200.0
2005-09-14 11:00:00,71.13,71.16,71.13,71.16,1500.0,56.4913,56.5152,56.4913,56.5152,1500.0
2005-09-14 11:05:00,71.23,71.71,71.23,71.71,5600.0,56.5707,56.952,56.5707,56.952,5600.0
2005-09-14 11:10:00,71.71,71.74,71.56,71.59,5400.0,56.952,56.9758,56.8328,56.8567,5400.0
2005-09-14 11:15:00,71.55,71.62,71.4,71.55,4300.0,56.8249,56.8805,56.7058,56.8249,4300.0
2005-09-14 11:20:00,71.55,71.84,71.47,71.84,8100.0,56.8249,57.0552,56.7614,57.0552,8100.0
2005-09-14 11:25:00,71.88,71.94,71.83,71.9,4600.0,57.087,57.1346,57.0473,57.1029,4600.0
2005-09-14 11:30:00,71.9,71.96,71.77,71.95,2800.0,57.1029,57.1505,56.9996,57.1426,2800.0
2005-09-14 11:35:00,71.91,72.0,71.85,72.0,7300.0,57.1108,57.1823,57.0632,57.1823,7300.0
2005-09-14 11:40:00,72.02,72.02,71.9,71.95,21500.0,57.1982,57.1982,57.1029,57.1426,21500.0
2005-09-14 11:45:00,71.95,71.95,71.9,71.92,900.0,57.1426,57.1426,57.1029,57.1187,900.0
2005-09-14 11:50:00,71.95,71.96,71.81,71.81,1500.0,57.1426,57.1505,57.0314,57.0314,1500.0
2005-09-14 11:55:00,71.81,71.83,71.76,71.78,1300.0,57.0314,57.0473,56.9917,57.0076,1300.0
2005-09-14 12:00:00,71.8,71.8,71.6,71.61,5100.0,57.0234,57.0234,56.8646,56.8725,5100.0
2005-09-14 12:05:00,71.61,71.65,71.58,71.62,10000.0,56.8725,56.9043,56.8487,56.8805,10000.0
2005-09-14 12:10:00,71.6,71.6,71.6,71.6,300.0,56.8646,56.8646,56.8646,56.8646,300.0
2005-09-14 12:15:00,71.55,71.62,71.45,71.45,1800.0,56.8249,56.8805,56.7455,56.7455,1800.0
2005-09-14 12:20:00,71.4,71.52,71.4,71.42,2300.0,56.7058,56.8011,56.7058,56.7216,2300.0
2005-09-14 12:25:00,71.41,71.46,71.4,71.43,2400.0,56.7137,56.7534,56.7058,56.7296,2400.0
2005-09-14 12:30:00,71.42,71.49,71.42,71.44,600.0,56.7216,56.7772,56.7216,56.7375,600.0
2005-09-14 12:35:00,71.42,71.46,71.41,71.45,700.0,56.7216,56.7534,56.7137,56.7455,700.0
2005-09-14 12:40:00,71.46,71.48,71.41,71.48,1200.0,56.7534,56.7693,56.7137,56.7693,1200.0
2005-09-14 12:45:00,71.42,71.5,71.42,71.5,600.0,56.7216,56.7852,56.7216,56.7852,600.0
2005-09-14 12:50:00,71.47,71.52,71.47,71.52,2100.0,56.7614,56.8011,56.7614,56.8011,2100.0
2005-09-14 12:55:00,71.51,71.6,71.51,71.55,19900.0,56.7931,56.8646,56.7931,56.8249,19900.0
2005-09-14 13:00:00,71.53,71.56,71.53,71.55,600.0,56.809,56.8328,56.809,56.8249,600.0
2005-09-14 13:05:00,71.59,71.63,71.54,71.55,1000.0,56.8567,56.8884,56.8169,56.8249,1000.0
2005-09-14 13:10:00,71.56,71.59,71.56,71.59,800.0,56.8328,56.8567,56.8328,56.8567,800.0
2005-09-14 13:15:00,71.63,71.63,71.58,71.61,11500.0,56.8884,56.8884,56.8487,56.8725,11500.0
2005-09-14 13:20:00,71.63,71.68,71.63,71.68,2700.0,56.8884,56.9281,56.8884,56.9281,2700.0
2005-09-14 13:25:00,71.68,71.8,71.68,71.8,6200.0,56.9281,57.0234,56.9281,57.0234,6200.0
2005-09-14 13:30:00,71.73,71.73,71.54,71.54,2000.0,56.9678,56.9678,56.8169,56.8169,2000.0
2005-09-14 13:35:00,71.55,71.56,71.55,71.56,400.0,56.8249,56.8328,56.8249,56.8328,400.0
2005-09-14 13:40:00,71.55,71.56,71.48,71.51,1400.0,56.8249,56.8328,56.7693,56.7931,1400.0
2005-09-14 13:45:00,71.5,71.52,71.48,71.51,700.0,56.7852,56.8011,56.7693,56.7931,700.0
2005-09-14 13:50:00,71.48,71.48,71.22,71.23,8600.0,56.7693,56.7693,56.5628,56.5707,8600.0
2005-09-14 13:55:00,71.23,71.29,71.23,71.24,2100.0,56.5707,56.6184,56.5707,56.5787,2100.0
2005-09-14 14:00:00,71.23,71.28,71.21,71.25,4400.0,56.5707,56.6105,56.5549,56.5866,4400.0
2005-09-14 14:05:00,71.25,71.26,71.19,71.2,5600.0,56.5866,56.5946,56.539,56.5469,5600.0
2005-09-14 14:10:00,71.15,71.2,71.03,71.04,3400.0,56.5072,56.5469,56.4119,56.4199,3400.0
2005-09-14 14:15:00,71.04,71.04,70.79,70.79,6700.0,56.4199,56.4199,56.2213,56.2213,6700.0
2005-09-14 14:20:00,70.82,71.05,70.82,71.0,7000.0,56.2451,56.4278,56.2451,56.3881,7000.0
2005-09-14 14:25:00,71.0,71.18,70.96,71.11,3500.0,56.3881,56.531,56.3563,56.4754,3500.0
2005-09-14 14:30:00,71.11,71.24,71.06,71.06,6300.0,56.4754,56.5787,56.4357,56.4357,6300.0
2005-09-14 14:35:00,71.07,71.07,70.8,70.85,3500.0,56.4437,56.4437,56.2292,56.269,3500.0
2005-09-14 14:40:00,70.83,70.83,70.8,70.81,2100.0,56.2531,56.2531,56.2292,56.2372,2100.0
2005-09-14 14:45:00,70.8,70.8,70.71,70.76,4300.0,56.2292,56.2292,56.1578,56.1975,4300.0
2005-09-14 14:50:00,70.76,70.77,70.64,70.64,3100.0,56.1975,56.2054,56.1022,56.1022,3100.0
2005-09-14 14:55:00,70.69,70.78,70.61,70.68,3400.0,56.1419,56.2134,56.0783,56.1339,3400.0
2005-09-14 15:00:00,70.65,70.72,70.59,70.59,4100.0,56.1101,56.1657,56.0625,56.0625,4100.0
2005-09-14 15:05:00,70.53,70.66,70.5,70.51,4200.0,56.0148,56.1181,55.991,55.9989,4200.0
2005-09-14 15:10:00,70.44,70.59,70.44,70.59,6200.0,55.9433,56.0625,55.9433,56.0625,6200.0
2005-09-14 15:15:00,70.54,70.59,70.47,70.53,3500.0,56.0228,56.0625,55.9672,56.0148,3500.0
2005-09-14 15:20:00,70.51,70.59,70.5,70.57,2200.0,55.9989,56.0625,55.991,56.0466,2200.0
2005-09-14 15:25:00,70.55,70.56,70.47,70.55,5500.0,56.0307,56.0386,55.9672,56.0307,5500.0
2005-09-14 15:30:00,70.58,70.68,70.52,70.68,3400.0,56.0545,56.1339,56.0069,56.1339,3400.0
2005-09-14 15:35:00,70.7,70.7,70.65,70.65,3000.0,56.1498,56.1498,56.1101,56.1101,3000.0
2005-09-14 15:40:00,70.64,70.64,70.5,70.51,9000.0,56.1022,56.1022,55.991,55.9989,9000.0
2005-09-14 15:45:00,70.51,70.62,70.5,70.62,7100.0,55.9989,56.0863,55.991,56.0863,7100.0
2005-09-14 15:50:00,70.63,70.72,70.62,70.65,6100.0,56.0942,56.1657,56.0863,56.1101,6100.0
2005-09-14 15:55:00,70.66,70.67,70.6,70.67,15300.0,56.1181,56.126,56.0704,56.126,15300.0
2005-09-15 09:30:00,70.67,70.8,70.67,70.8,3000.0,56.126,56.2292,56.126,56.2292,3000.0
2005-09-15 09:35:00,70.81,70.9,70.77,70.85,5800.0,56.2372,56.3087,56.2054,56.269,5800.0
2005-09-15 09:40:00,70.86,71.1,70.86,71.1,6100.0,56.2769,56.4675,56.2769,56.4675,6100.0
2005-09-15 09:45:00,71.1,71.22,71.1,71.13,8000.0,56.4675,56.5628,56.4675,56.4913,8000.0
2005-09-15 09:50:00,71.12,71.12,70.96,70.96,4300.0,56.4834,56.4834,56.3563,56.3563,4300.0
2005-09-15 09:55:00,70.96,70.97,70.96,70.97,1300.0,56.3563,56.3643,56.3563,56.3643,1300.0
2005-09-15 10:00:00,70.97,70.97,70.8,70.8,6800.0,56.3643,56.3643,56.2292,56.2292,6800.0
2005-09-15 10:05:00,70.8,70.83,70.8,70.83,1900.0,56.2292,56.2531,56.2292,56.2531,1900.0
2005-09-15 10:10:00,70.83,70.84,70.71,70.78,7800.0,56.2531,56.261,56.1578,56.2134,7800.0
2005-09-15 10:15:00,70.73,70.8,70.71,70.8,3400.0,56.1736,56.2292,56.1578,56.2292,3400.0
2005-09-15 10:20:00,70.79,70.81,70.76,70.79,2100.0,56.2213,56.2372,56.1975,56.2213,2100.0
2005-09-15 10:25:00,70.78,70.88,70.76,70.79,3200.0,56.2134,56.2928,56.1975,56.2213,3200.0
2005-09-15 10:30:00,70.79,70.9,70.76,70.79,4100.0,56.2213,56.3087,56.1975,56.2213,4100.0
2005-09-15 10:35:00,70.79,70.79,70.73,70.73,6000.0,56.2213,56.2213,56.1736,56.1736,6000.0
2005-09-15 10:40:00,70.75,70.75,70.72,70.75,2500.0,56.1895,56.1895,56.1657,56.1895,2500.0
2005-09-15 10:45:00,70.75,70.77,70.71,70.71,4700.0,56.1895,56.2054,56.1578,56.1578,4700.0
2005-09-15 10:50:00,70.74,70.78,70.73,70.78,1500.0,56.1816,56.2134,56.1736,56.2134,1500.0
2005-09-15 10:55:00,70.78,70.78,70.72,70.72,3400.0,56.2134,56.2134,56.1657,56.1657,3400.0
2005-09-15 11:00:00,70.72,70.75,70.7,70.75,800.0,56.1657,56.1895,56.1498,56.1895,800.0
2005-09-15 11:05:00,70.73,70.75,70.7,70.75,2000.0,56.1736,56.1895,56.1498,56.1895,2000.0
2005-09-15 11:10:00,70.75,70.75,70.71,70.71,900.0,56.1895,56.1895,56.1578,56.1578,900.0
2005-09-15 11:15:00,70.71,70.75,70.71,70.73,600.0,56.1578,56.1895,56.1578,56.1736,600.0
2005-09-15 11:20:00,70.73,70.85,70.73,70.8,1700.0,56.1736,56.269,56.1736,56.2292,1700.0
2005-09-15 11:25:00,70.77,70.81,70.75,70.75,3600.0,56.2054,56.2372,56.1895,56.1895,3600.0
2005-09-15 11:30:00,70.75,70.82,70.75,70.82,2000.0,56.1895,56.2451,56.1895,56.2451,2000.0
2005-09-15 11:35:00,70.79,70.83,70.72,70.72,500.0,56.2213,56.2531,56.1657,56.1657,500.0
2005-09-15 11:40:00,70.71,70.75,70.7,70.74,4300.0,56.1578,56.1895,56.1498,56.1816,4300.0
2005-09-15 11:45:00,70.71,70.71,70.66,70.66,600.0,56.1578,56.1578,56.1181,56.1181,600.0
2005-09-15 11:50:00,70.7,70.72,70.65,70.72,900.0,56.1498,56.1657,56.1101,56.1657,900.0
2005-09-15 11:55:00,70.68,70.69,70.59,70.68,4500.0,56.1339,56.1419,56.0625,56.1339,4500.0
2005-09-15 12:00:00,70.68,70.8,70.68,70.74,2900.0,56.1339,56.2292,56.1339,56.1816,2900.0
2005-09-15 12:05:00,70.73,70.81,70.7,70.8,2100.0,56.1736,56.2372,56.1498,56.2292,2100.0
2005-09-15 12:10:00,70.83,70.88,70.83,70.83,2600.0,56.2531,56.2928,56.2531,56.2531,2600.0
2005-09-15 12:15:00,70.86,70.92,70.86,70.86,900.0,56.2769,56.3245,56.2769,56.2769,900.0
2005-09-15 12:20:00,70.86,70.87,70.7,70.7,2100.0,56.2769,56.2848,56.1498,56.1498,2100.0
2005-09-15 12:25:00,70.7,70.7,70.7,70.7,0.0,56.1498,56.1498,56.1498,56.1498,0.0
2005-09-15 12:30:00,70.75,71.01,70.74,70.98,4100.0,56.1895,56.396,56.1816,56.3722,4100.0
2005-09-15 12:35:00,70.99,71.0,70.94,70.96,2100.0,56.3801,56.3881,56.3404,56.3563,2100.0
2005-09-15 12:40:00,70.95,70.95,70.95,70.95,300.0,56.3484,56.3484,56.3484,56.3484,300.0
2005-09-15 12:45:00,70.95,70.95,70.95,70.95,400.0,56.3484,56.3484,56.3484,56.3484,400.0
2005-09-15 12:50:00,70.9,70.99,70.9,70.98,1300.0,56.3087,56.3801,56.3087,56.3722,1300.0
2005-09-15 12:55:00,70.93,70.93,70.93,70.93,100.0,56.3325,56.3325,56.3325,56.3325,100.0
2005-09-15 13:00:00,70.96,71.0,70.96,71.0,51400.0,56.3563,56.3881,56.3563,56.3881,51400.0
2005-09-15 13:05:00,71.06,71.19,71.03,71.19,48200.0,56.4357,56.539,56.4119,56.539,48200.0
2005-09-15 13:10:00,71.22,71.33,71.22,71.29,4000.0,56.5628,56.6502,56.5628,56.6184,4000.0
2005-09-15 13:15:00,71.21,71.29,71.21,71.23,1300.0,56.5549,56.6184,56.5549,56.5707,1300.0
2005-09-15 13:20:00,71.24,71.33,71.24,71.33,1800.0,56.5787,56.6502,56.5787,56.6502,1800.0
2005-09-15 13:25:00,71.25,71.32,71.25,71.32,500.0,56.5866,56.6422,56.5866,56.6422,500.0
2005-09-15 13:30:00,71.25,71.26,71.24,71.26,600.0,56.5866,56.5946,56.5787,56.5946,600.0
2005-09-15 13:35:00,71.25,71.33,71.25,71.26,900.0,56.5866,56.6502,56.5866,56.5946,900.0
2005-09-15 13:40:00,71.23,71.32,71.15,71.26,2700.0,56.5707,56.6422,56.5072,56.5946,2700.0
2005-09-15 13:45:00,71.35,71.4,71.35,71.39,1900.0,56.6661,56.7058,56.6661,56.6978,1900.0
2005-09-15 13:50:00,71.39,71.39,71.31,71.36,1300.0,56.6978,56.6978,56.6343,56.674,1300.0
2005-09-15 13:55:00,71.3,71.31,71.26,71.31,1700.0,56.6263,56.6343,56.5946,56.6343,1700.0
2005-09-15 14:00:00,71.26,71.35,71.23,71.24,3200.0,56.5946,56.6661,56.5707,56.5787,3200.0
2005-09-15 14:05:00,71.21,71.34,71.21,71.25,1000.0,56.5549,56.6581,56.5549,56.5866,1000.0
2005-09-15 14:10:00,71.24,71.24,71.23,71.23,200.0,56.5787,56.5787,56.5707,56.5707,200.0
2005-09-15 14:15:00,71.27,71.27,71.18,71.19,1900.0,56.6025,56.6025,56.531,56.539,1900.0
2005-09-15 14:20:00,71.19,71.19,71.02,71.02,2000.0,56.539,56.539,56.404,56.404,2000.0
2005-09-15 14:25:00,71.06,71.06,71.02,71.05,500.0,56.4357,56.4357,56.404,56.4278,500.0
2005-09-15 14:30:00,71.08,71.13,71.08,71.13,500.0,56.4516,56.4913,56.4516,56.4913,500.0
2005-09-15 14:35:00,71.04,71.04,71.04,71.04,300.0,56.4199,56.4199,56.4199,56.4199,300.0
2005-09-15 14:40:00,71.04,71.04,71.04,71.04,0.0,56.4199,56.4199,56.4199,56.4199,0.0
2005-09-15 14:45:00,71.05,71.05,71.01,71.01,1400.0,56.4278,56.4278,56.396,56.396,1400.0
2005-09-15 14:50:00,71.01,71.08,71.01,71.01,1000.0,56.396,56.4516,56.396,56.396,1000.0
2005-09-15 14:55:00,71.07,71.21,71.07,71.16,2900.0,56.4437,56.5549,56.4437,56.5152,2900.0
2005-09-15 15:00:00,71.16,71.19,71.09,71.18,1600.0,56.5152,56.539,56.4596,56.531,1600.0
2005-09-15 15:05:00,71.19,71.19,71.1,71.1,600.0,56.539,56.539,56.4675,56.4675,600.0
2005-09-15 15:10:00,71.16,71.16,71.11,71.11,200.0,56.5152,56.5152,56.4754,56.4754,200.0
2005-09-15 15:15:00,71.1,71.1,71.07,71.07,600.0,56.4675,56.4675,56.4437,56.4437,600.0
2005-09-15 15:20:00,71.07,71.07,71.01,71.06,1500.0,56.4437,56.4437,56.396,56.4357,1500.0
2005-09-15 15:25:00,71.06,71.16,71.05,71.09,3900.0,56.4357,56.5152,56.4278,56.4596,3900.0
2005-09-15 15:30:00,71.1,71.11,71.01,71.02,3000.0,56.4675,56.4754,56.396,56.404,3000.0
2005-09-15 15:35:00,71.07,71.1,71.02,71.06,2400.0,56.4437,56.4675,56.404,56.4357,2400.0
2005-09-15 15:40:00,71.07,71.07,71.0,71.01,6600.0,56.4437,56.4437,56.3881,56.396,6600.0
2005-09-15 15:45:00,71.01,71.06,71.01,71.05,600.0,56.396,56.4357,56.396,56.4278,600.0
2005-09-15 15:50:00,71.03,71.03,71.0,71.02,4300.0,56.4119,56.4119,56.3881,56.404,4300.0
2005-09-15 15:55:00,71.0,71.13,71.0,71.09,6900.0,56.3881,56.4913,56.3881,56.4596,6900.0
2005-09-16 09:35:00,71.25,71.36,71.25,71.36,54300.0,56.5866,56.674,56.5866,56.674,54300.0
2005-09-16 09:40:00,71.4,71.49,71.4,71.49,1400.0,56.7058,56.7772,56.7058,56.7772,1400.0
2005-09-16 09:45:00,71.49,71.68,71.35,71.35,26800.0,56.7772,56.9281,56.6661,56.6661,26800.0
2005-09-16 09:50:00,71.56,71.59,71.35,71.35,4000.0,56.8328,56.8567,56.6661,56.6661,4000.0
2005-09-16 09:55:00,71.26,71.42,71.19,71.42,2900.0,56.5946,56.7216,56.539,56.7216,2900.0
2005-09-16 10:00:00,71.32,71.32,71.28,71.31,3200.0,56.6422,56.6422,56.6105,56.6343,3200.0
2005-09-16 10:05:00,71.27,71.6,71.25,71.6,8400.0,56.6025,56.8646,56.5866,56.8646,8400.0
2005-09-16 10:10:00,71.5,71.5,71.4,71.44,3600.0,56.7852,56.7852,56.7058,56.7375,3600.0
2005-09-16 10:15:00,71.42,71.45,71.36,71.4,32000.0,56.7216,56.7455,56.674,56.7058,32000.0
2005-09-16 10:20:00,71.33,71.33,71.25,71.26,4700.0,56.6502,56.6502,56.5866,56.5946,4700.0
2005-09-16 10:25:00,71.26,71.41,71.26,71.33,11500.0,56.5946,56.7137,56.5946,56.6502,11500.0
2005-09-16 10:30:00,71.34,71.34,71.25,71.25,17600.0,56.6581,56.6581,56.5866,56.5866,17600.0
2005-09-16 10:35:00,71.23,71.3,71.18,71.3,9600.0,56.5707,56.6263,56.531,56.6263,9600.0
2005-09-16 10:40:00,71.33,71.39,71.25,71.25,3600.0,56.6502,56.6978,56.5866,56.5866,3600.0
2005-09-16 10:45:00,71.26,71.33,71.25,71.33,1000.0,56.5946,56.6502,56.5866,56.6502,1000.0
2005-09-16 10:50:00,71.34,71.4,71.31,71.31,2900.0,56.6581,56.7058,56.6343,56.6343,2900.0
2005-09-16 10:55:00,71.39,71.39,71.39,71.39,200.0,56.6978,56.6978,56.6978,56.6978,200.0
2005-09-16 11:00:00,71.33,71.38,71.32,71.32,7900.0,56.6502,56.6899,56.6422,56.6422,7900.0
2005-09-16 11:05:00,71.32,71.48,71.32,71.47,4700.0,56.6422,56.7693,56.6422,56.7614,4700.0
2005-09-16 11:10:00,71.51,71.51,71.45,71.49,5300.0,56.7931,56.7931,56.7455,56.7772,5300.0
2005-09-16 11:15:00,71.5,71.52,71.46,71.48,5800.0,56.7852,56.8011,56.7534,56.7693,5800.0
2005-09-16 11:20:00,71.48,71.49,71.47,71.48,8400.0,56.7693,56.7772,56.7614,56.7693,8400.0
2005-09-16 11:25:00,71.48,71.49,71.47,71.48,4500.0,56.7693,56.7772,56.7614,56.7693,4500.0
2005-09-16 11:30:00,71.48,71.5,71.47,71.47,10600.0,56.7693,56.7852,56.7614,56.7614,10600.0
2005-09-16 11:35:00,71.47,71.47,71.44,71.47,8800.0,56.7614,56.7614,56.7375,56.7614,8800.0
2005-09-16 11:40:00,71.51,71.51,71.51,71.51,200.0,56.7931,56.7931,56.7931,56.7931,200.0
2005-09-16 11:45:00,71.51,71.51,71.45,71.45,8200.0,56.7931,56.7931,56.7455,56.7455,8200.0
2005-09-16 11:50:00,71.45,71.46,71.43,71.46,3800.0,56.7455,56.7534,56.7296,56.7534,3800.0
2005-09-16 11:55:00,71.46,71.5,71.43,71.43,7400.0,56.7534,56.7852,56.7296,56.7296,7400.0
2005-09-16 12:00:00,71.43,71.44,71.43,71.43,9600.0,56.7296,56.7375,56.7296,56.7296,9600.0
2005-09-16 12:05:00,71.42,71.42,71.38,71.41,2400.0,56.7216,56.7216,56.6899,56.7137,2400.0
2005-09-16 12:10:00,71.45,71.45,71.38,71.41,3300.0,56.7455,56.7455,56.6899,56.7137,3300.0
2005-09-16 12:15:00,71.41,71.44,71.39,71.41,4100.0,56.7137,56.7375,56.6978,56.7137,4100.0
2005-09-16 12:20:00,71.41,71.52,71.41,71.5,2500.0,56.7137,56.8011,56.7137,56.7852,2500.0
2005-09-16 12:25:00,71.5,71.5,71.5,71.5,100.0,56.7852,56.7852,56.7852,56.7852,100.0
2005-09-16 12:30:00,71.5,71.5,71.4,71.4,18000.0,56.7852,56.7852,56.7058,56.7058,18000.0
2005-09-16 12:35:00,71.38,71.38,71.29,71.3,2300.0,56.6899,56.6899,56.6184,56.6263,2300.0
2005-09-16 12:40:00,71.32,71.37,71.31,71.37,1400.0,56.6422,56.6819,56.6343,56.6819,1400.0
2005-09-16 12:45:00,71.32,71.37,71.32,71.34,1000.0,56.6422,56.6819,56.6422,56.6581,1000.0
2005-09-16 12:50:00,71.34,71.34,71.25,71.25,1800.0,56.6581,56.6581,56.5866,56.5866,1800.0
2005-09-16 12:55:00,71.27,71.3,71.27,71.3,1200.0,56.6025,56.6263,56.6025,56.6263,1200.0
2005-09-16 13:00:00,71.31,71.31,71.28,71.28,6700.0,56.6343,56.6343,56.6105,56.6105,6700.0
2005-09-16 13:05:00,71.24,71.24,71.21,71.21,1100.0,56.5787,56.5787,56.5549,56.5549,1100.0
2005-09-16 13:10:00,71.21,71.38,71.21,71.38,2000.0,56.5549,56.6899,56.5549,56.6899,2000.0
2005-09-16 13:15:00,71.39,71.41,71.39,71.41,1000.0,56.6978,56.7137,56.6978,56.7137,1000.0
2005-09-16 13:20:00,71.39,71.45,71.39,71.41,1000.0,56.6978,56.7455,56.6978,56.7137,1000.0
2005-09-16 13:25:00,71.38,71.44,71.38,71.44,400.0,56.6899,56.7375,56.6899,56.7375,400.0
2005-09-16 13:30:00,71.41,71.42,71.35,71.42,900.0,56.7137,56.7216,56.6661,56.7216,900.0
2005-09-16 13:35:00,71.36,71.36,71.34,71.34,600.0,56.674,56.674,56.6581,56.6581,600.0
2005-09-16 13:40:00,71.35,71.4,71.35,71.37,1200.0,56.6661,56.7058,56.6661,56.6819,1200.0
2005-09-16 13:45:00,71.36,71.36,71.35,71.35,600.0,56.674,56.674,56.6661,56.6661,600.0
2005-09-16 13:50:00,71.33,71.33,71.33,71.33,300.0,56.6502,56.6502,56.6502,56.6502,300.0
2005-09-16 13:55:00,71.31,71.31,71.25,71.29,1200.0,56.6343,56.6343,56.5866,56.6184,1200.0
2005-09-16 14:00:00,71.3,71.38,71.3,71.33,2100.0,56.6263,56.6899,56.6263,56.6502,2100.0
2005-09-16 14:05:00,71.32,71.37,71.32,71.34,3900.0,56.6422,56.6819,56.6422,56.6581,3900.0
2005-09-16 14:10:00,71.35,71.38,71.35,71.38,2900.0,56.6661,56.6899,56.6661,56.6899,2900.0
2005-09-16 14:15:00,71.38,71.38,71.33,71.33,200.0,56.6899,56.6899,56.6502,56.6502,200.0
2005-09-16 14:20:00,71.34,71.37,71.34,71.36,1100.0,56.6581,56.6819,56.6581,56.674,1100.0
2005-09-16 14:25:00,71.37,71.45,71.36,71.45,3400.0,56.6819,56.7455,56.674,56.7455,3400.0
2005-09-16 14:30:00,71.39,71.43,71.39,71.39,4000.0,56.6978,56.7296,56.6978,56.6978,4000.0
2005-09-16 14:35:00,71.43,71.45,71.39,71.4,7000.0,56.7296,56.7455,56.6978,56.7058,7000.0
2005-09-16 14:40:00,71.42,71.43,71.3,71.3,5300.0,56.7216,56.7296,56.6263,56.6263,5300.0
2005-09-16 14:45:00,71.25,71.25,71.23,71.24,2600.0,56.5866,56.5866,56.5707,56.5787,2600.0
2005-09-16 14:50:00,71.25,71.43,71.25,71.43,3600.0,56.5866,56.7296,56.5866,56.7296,3600.0
2005-09-16 14:55:00,71.42,71.45,71.41,71.44,9100.0,56.7216,56.7455,56.7137,56.7375,9100.0
2005-09-16 15:00:00,71.45,71.45,71.42,71.43,25800.0,56.7455,56.7455,56.7216,56.7296,25800.0
2005-09-16 15:05:00,71.45,71.5,71.41,71.45,4100.0,56.7455,56.7852,56.7137,56.7455,4100.0
2005-09-16 15:10:00,71.47,71.51,71.45,71.5,2700.0,56.7614,56.7931,56.7455,56.7852,2700.0
2005-09-16 15:15:00,71.53,71.75,71.53,71.72,17600.0,56.809,56.9837,56.809,56.9599,17600.0
2005-09-16 15:20:00,71.72,71.73,71.67,71.71,6200.0,56.9599,56.9678,56.9202,56.952,6200.0
2005-09-16 15:25:00,71.71,71.71,71.57,71.59,9000.0,56.952,56.952,56.8408,56.8567,9000.0
2005-09-16 15:30:00,71.68,71.74,71.56,71.59,12400.0,56.9281,56.9758,56.8328,56.8567,12400.0
2005-09-16 15:35:00,71.6,71.6,71.35,71.35,7800.0,56.8646,56.8646,56.6661,56.6661,7800.0
2005-09-16 15:40:00,71.43,71.53,71.39,71.51,6600.0,56.7296,56.809,56.6978,56.7931,6600.0
2005-09-16 15:45:00,71.5,71.5,71.41,71.44,9100.0,56.7852,56.7852,56.7137,56.7375,9100.0
2005-09-16 15:50:00,71.44,71.7,71.43,71.69,46700.0,56.7375,56.944,56.7296,56.9361,46700.0
2005-09-16 15:55:00,71.64,71.64,71.42,71.48,13300.0,56.8964,56.8964,56.7216,56.7693,13300.0
2005-09-19 09:35:00,71.57,71.66,71.56,71.66,5700.0,56.8408,56.9123,56.8328,56.9123,5700.0
2005-09-19 09:40:00,71.73,71.99,71.6,71.95,2600.0,56.9678,57.1743,56.8646,57.1426,2600.0
2005-09-19 09:45:00,71.96,72.33,71.96,72.33,5000.0,57.1505,57.4444,57.1505,57.4444,5000.0
2005-09-19 09:50:00,72.31,72.31,71.98,72.0,3800.0,57.4285,57.4285,57.1664,57.1823,3800.0
2005-09-19 09:55:00,72.08,72.1,72.05,72.08,1300.0,57.2458,57.2617,57.222,57.2458,1300.0
2005-09-19 10:00:00,72.02,72.02,71.72,71.73,1700.0,57.1982,57.1982,56.9599,56.9678,1700.0
2005-09-19 10:05:00,71.79,71.79,71.69,71.69,51100.0,57.0155,57.0155,56.9361,56.9361,51100.0
2005-09-19 10:10:00,71.69,71.71,71.65,71.65,1100.0,56.9361,56.952,56.9043,56.9043,1100.0
2005-09-19 10:15:00,71.65,71.65,71.41,71.48,5300.0,56.9043,56.9043,56.7137,56.7693,5300.0
2005-09-19 10:20:00,71.49,71.5,71.27,71.4,5300.0,56.7772,56.7852,56.6025,56.7058,5300.0
2005-09-19 10:25:00,71.33,71.33,70.95,70.95,5400.0,56.6502,56.6502,56.3484,56.3484,5400.0
2005-09-19 10:30:00,70.95,71.23,70.95,71.04,6400.0,56.3484,56.5707,56.3484,56.4199,6400.0
2005-09-19 10:35:00,70.97,71.1,70.97,71.06,2100.0,56.3643,56.4675,56.3643,56.4357,2100.0
2005-09-19 10:40:00,71.11,71.19,71.0,71.01,2800.0,56.4754,56.539,56.3881,56.396,2800.0
2005-09-19 10:45:00,71.01,71.11,71.01,71.11,1000.0,56.396,56.4754,56.396,56.4754,1000.0
2005-09-19 10:50:00,71.1,71.11,70.99,71.04,2100.0,56.4675,56.4754,56.3801,56.4199,2100.0
2005-09-19 10:55:00,71.08,71.18,70.99,71.0,1900.0,56.4516,56.531,56.3801,56.3881,1900.0
2005-09-19 11:00:00,70.99,71.1,70.99,71.09,2400.0,56.3801,56.4675,56.3801,56.4596,2400.0
2005-09-19 11:05:00,71.06,71.08,70.99,71.07,900.0,56.4357,56.4516,56.3801,56.4437,900.0
2005-09-19 11:10:00,71.01,71.1,71.01,71.03,1900.0,56.396,56.4675,56.396,56.4119,1900.0
2005-09-19 11:15:00,71.03,71.03,70.95,70.95,2300.0,56.4119,56.4119,56.3484,56.3484,2300.0
2005-09-19 11:20:00,70.96,70.98,70.82,70.92,2500.0,56.3563,56.3722,56.2451,56.3245,2500.0
2005-09-19 11:25:00,70.91,70.95,70.83,70.95,2000.0,56.3166,56.3484,56.2531,56.3484,2000.0
2005-09-19 11:30:00,70.91,70.91,70.84,70.85,1000.0,56.3166,56.3166,56.261,56.269,1000.0
2005-09-19 11:35:00,70.81,70.87,70.76,70.76,3700.0,56.2372,56.2848,56.1975,56.1975,3700.0
2005-09-19 11:40:00,70.82,70.82,70.77,70.77,900.0,56.2451,56.2451,56.2054,56.2054,900.0
2005-09-19 11:45:00,70.77,70.81,70.75,70.76,1300.0,56.2054,56.2372,56.1895,56.1975,1300.0
2005-09-19 11:50:00,70.75,70.75,70.54,70.64,7800.0,56.1895,56.1895,56.0228,56.1022,7800.0
2005-09-19 11:55:00,70.66,70.66,70.63,70.63,300.0,56.1181,56.1181,56.0942,56.0942,300.0
2005-09-19 12:00:00,70.64,70.73,70.64,70.73,2000.0,56.1022,56.1736,56.1022,56.1736,2000.0
2005-09-19 12:05:00,70.72,70.79,70.72,70.79,1900.0,56.1657,56.2213,56.1657,56.2213,1900.0
2005-09-19 12:10:00,70.76,70.76,70.65,70.65,3900.0,56.1975,56.1975,56.1101,56.1101,3900.0
2005-09-19 12:15:00,70.66,70.68,70.63,70.68,1500.0,56.1181,56.1339,56.0942,56.1339,1500.0
2005-09-19 12:20:00,70.66,70.69,70.66,70.66,2100.0,56.1181,56.1419,56.1181,56.1181,2100.0
2005-09-19 12:25:00,70.66,70.66,70.57,70.57,2300.0,56.1181,56.1181,56.0466,56.0466,2300.0
2005-09-19 12:30:00,70.56,70.67,70.56,70.67,1800.0,56.0386,56.126,56.0386,56.126,1800.0
2005-09-19 12:35:00,70.68,70.68,70.64,70.64,500.0,56.1339,56.1339,56.1022,56.1022,500.0
2005-09-19 12:40:00,70.64,70.64,70.64,70.64,100.0,56.1022,56.1022,56.1022,56.1022,100.0
2005-09-19 12:45:00,70.65,70.66,70.64,70.66,1300.0,56.1101,56.1181,56.1022,56.1181,1300.0
2005-09-19 12:50:00,70.61,70.73,70.56,70.7,4100.0,56.0783,56.1736,56.0386,56.1498,4100.0
2005-09-19 12:55:00,70.67,70.67,70.67,70.67,200.0,56.126,56.126,56.126,56.126,200.0
2005-09-19 13:00:00,70.67,70.71,70.67,70.67,1300.0,56.126,56.1578,56.126,56.126,1300.0
2005-09-19 13:05:00,70.65,70.65,70.62,70.63,1500.0,56.1101,56.1101,56.0863,56.0942,1500.0
2005-09-19 13:10:00,70.63,70.63,70.63,70.63,200.0,56.0942,56.0942,56.0942,56.0942,200.0
2005-09-19 13:15:00,70.63,70.63,70.63,70.63,0.0,56.0942,56.0942,56.0942,56.0942,0.0
2005-09-19 13:20:00,70.63,70.63,70.63,70.63,0.0,56.0942,56.0942,56.0942,56.0942,0.0
2005-09-19 13:25:00,70.62,70.63,70.62,70.63,3800.0,56.0863,56.0942,56.0863,56.0942,3800.0
2005-09-19 13:30:00,70.63,70.63,70.61,70.61,500.0,56.0942,56.0942,56.0783,56.0783,500.0
2005-09-19 13:35:00,70.62,70.63,70.62,70.63,1300.0,56.0863,56.0942,56.0863,56.0942,1300.0
2005-09-19 13:40:00,70.63,70.63,70.61,70.61,700.0,56.0942,56.0942,56.0783,56.0783,700.0
2005-09-19 13:45:00,70.61,70.69,70.57,70.69,2800.0,56.0783,56.1419,56.0466,56.1419,2800.0
2005-09-19 13:50:00,70.69,70.71,70.69,70.71,1400.0,56.1419,56.1578,56.1419,56.1578,1400.0
2005-09-19 13:55:00,70.72,70.75,70.72,70.75,1500.0,56.1657,56.1895,56.1657,56.1895,1500.0
2005-09-19 14:00:00,70.76,70.82,70.76,70.82,1600.0,56.1975,56.2451,56.1975,56.2451,1600.0
2005-09-19 14:05:00,70.82,70.82,70.8,70.8,1200.0,56.2451,56.2451,56.2292,56.2292,1200.0
2005-09-19 14:10:00,70.79,70.79,70.75,70.76,2700.0,56.2213,56.2213,56.1895,56.1975,2700.0
2005-09-19 14:15:00,70.74,70.74,70.73,70.73,1200.0,56.1816,56.1816,56.1736,56.1736,1200.0
2005-09-19 14:20:00,70.73,70.73,70.64,70.65,5600.0,56.1736,56.1736,56.1022,56.1101,5600.0
2005-09-19 14:25:00,70.64,70.7,70.64,70.7,2400.0,56.1022,56.1498,56.1022,56.1498,2400.0
2005-09-19 14:30:00,70.69,70.69,70.66,70.67,2300.0,56.1419,56.1419,56.1181,56.126,2300.0
2005-09-19 14:35:00,70.66,70.66,70.63,70.63,2700.0,56.1181,56.1181,56.0942,56.0942,2700.0
2005-09-19 14:40:00,70.65,71.0,70.65,70.98,9800.0,56.1101,56.3881,56.1101,56.3722,9800.0
2005-09-19 14:45:00,70.97,70.98,70.95,70.97,1600.0,56.3643,56.3722,56.3484,56.3643,1600.0
2005-09-19 14:50:00,70.96,71.0,70.95,71.0,6900.0,56.3563,56.3881,56.3484,56.3881,6900.0
2005-09-19 14:55:00,71.0,71.04,71.0,71.04,10200.0,56.3881,56.4199,56.3881,56.4199,10200.0
2005-09-19 15:00:00,71.08,71.08,71.08,71.08,200.0,56.4516,56.4516,56.4516,56.4516,200.0
2005-09-19 15:05:00,71.07,71.19,71.07,71.15,6100.0,56.4437,56.539,56.4437,56.5072,6100.0
2005-09-19 15:10:00,71.15,71.15,71.09,71.13,4900.0,56.5072,56.5072,56.4596,56.4913,4900.0
2005-09-19 15:15:00,71.09,71.19,71.06,71.19,2400.0,56.4596,56.539,56.4357,56.539,2400.0
2005-09-19 15:20:00,71.19,71.28,71.19,71.23,3000.0,56.539,56.6105,56.539,56.5707,3000.0
2005-09-19 15:25:00,71.16,71.32,71.16,71.31,5000.0,56.5152,56.6422,56.5152,56.6343,5000.0
2005-09-19 15:30:00,71.32,71.37,71.27,71.27,6200.0,56.6422,56.6819,56.6025,56.6025,6200.0
2005-09-19 15:35:00,71.25,71.49,71.22,71.49,14700.0,56.5866,56.7772,56.5628,56.7772,14700.0
2005-09-19 15:40:00,71.5,71.6,71.47,71.5,5000.0,56.7852,56.8646,56.7614,56.7852,5000.0
2005-09-19 15:45:00,71.5,71.51,71.44,71.44,10000.0,56.7852,56.7931,56.7375,56.7375,10000.0
2005-09-19 15:50:00,71.45,71.45,71.22,71.23,6600.0,56.7455,56.7455,56.5628,56.5707,6600.0
2005-09-19 15:55:00,71.22,71.23,71.14,71.22,10100.0,56.5628,56.5707,56.4993,56.5628,10100.0
2005-09-20 09:30:00,73.16,73.16,71.43,71.43,5800.0,58.1036,58.1036,56.7296,56.7296,5800.0
2005-09-20 09:35:00,71.42,71.46,71.22,71.39,3700.0,56.7216,56.7534,56.5628,56.6978,3700.0
2005-09-20 09:40:00,71.39,71.39,71.28,71.37,1700.0,56.6978,56.6978,56.6105,56.6819,1700.0
2005-09-20 09:45:00,71.28,71.73,71.28,71.63,8300.0,56.6105,56.9678,56.6105,56.8884,8300.0
2005-09-20 09:50:00,71.53,71.62,71.52,71.55,1900.0,56.809,56.8805,56.8011,56.8249,1900.0
2005-09-20 09:55:00,71.61,71.69,71.39,71.65,52300.0,56.8725,56.9361,56.6978,56.9043,52300.0
2005-09-20 10:00:00,71.5,71.6,71.46,71.48,17900.0,56.7852,56.8646,56.7534,56.7693,17900.0
2005-09-20 10:05:00,71.49,71.49,71.42,71.44,1600.0,56.7772,56.7772,56.7216,56.7375,1600.0
2005-09-20 10:10:00,71.43,71.44,71.35,71.35,2100.0,56.7296,56.7375,56.6661,56.6661,2100.0
2005-09-20 10:15:00,71.35,71.54,71.34,71.54,1900.0,56.6661,56.8169,56.6581,56.8169,1900.0
2005-09-20 10:20:00,71.48,71.64,71.4,71.59,5400.0,56.7693,56.8964,56.7058,56.8567,5400.0
2005-09-20 10:25:00,71.62,71.64,71.53,71.58,3400.0,56.8805,56.8964,56.809,56.8487,3400.0
2005-09-20 10:30:00,71.59,71.59,71.35,71.39,5800.0,56.8567,56.8567,56.6661,56.6978,5800.0
2005-09-20 10:35:00,71.39,71.46,71.36,71.39,4200.0,56.6978,56.7534,56.674,56.6978,4200.0
2005-09-20 10:40:00,71.38,71.48,71.38,71.47,2200.0,56.6899,56.7693,56.6899,56.7614,2200.0
2005-09-20 10:45:00,71.4,71.5,71.4,71.5,800.0,56.7058,56.7852,56.7058,56.7852,800.0
2005-09-20 10:50:00,71.46,71.49,71.46,71.48,600.0,56.7534,56.7772,56.7534,56.7693,600.0
2005-09-20 10:55:00,71.49,71.52,71.49,71.51,800.0,56.7772,56.8011,56.7772,56.7931,800.0
2005-09-20 11:00:00,71.52,71.53,71.48,71.53,9900.0,56.8011,56.809,56.7693,56.809,9900.0
2005-09-20 11:05:00,71.51,71.53,71.51,71.53,600.0,56.7931,56.809,56.7931,56.809,600.0
2005-09-20 11:10:00,71.53,71.63,71.53,71.53,2200.0,56.809,56.8884,56.809,56.809,2200.0
2005-09-20 11:15:00,71.53,71.53,71.53,71.53,500.0,56.809,56.809,56.809,56.809,500.0
2005-09-20 11:20:00,71.53,71.53,71.5,71.5,900.0,56.809,56.809,56.7852,56.7852,900.0
2005-09-20 11:25:00,71.53,71.54,71.49,71.54,1800.0,56.809,56.8169,56.7772,56.8169,1800.0
2005-09-20 11:30:00,71.54,71.54,71.54,71.54,0.0,56.8169,56.8169,56.8169,56.8169,0.0
2005-09-20 11:35:00,71.49,71.54,71.47,71.47,2100.0,56.7772,56.8169,56.7614,56.7614,2100.0
2005-09-20 11:40:00,71.49,71.49,71.44,71.45,1400.0,56.7772,56.7772,56.7375,56.7455,1400.0
2005-09-20 11:45:00,71.47,71.47,71.47,71.47,200.0,56.7614,56.7614,56.7614,56.7614,200.0
2005-09-20 11:50:00,71.47,71.47,71.43,71.43,700.0,56.7614,56.7614,56.7296,56.7296,700.0
2005-09-20 11:55:00,71.43,71.43,71.4,71.4,1500.0,56.7296,56.7296,56.7058,56.7058,1500.0
2005-09-20 12:00:00,71.37,71.37,71.36,71.36,800.0,56.6819,56.6819,56.674,56.674,800.0
2005-09-20 12:05:00,71.36,71.37,71.3,71.31,4200.0,56.674,56.6819,56.6263,56.6343,4200.0
2005-09-20 12:10:00,71.29,71.3,71.26,71.27,800.0,56.6184,56.6263,56.5946,56.6025,800.0
2005-09-20 12:15:00,71.24,71.24,71.2,71.2,1900.0,56.5787,56.5787,56.5469,56.5469,1900.0
2005-09-20 12:20:00,71.2,71.24,71.19,71.24,1400.0,56.5469,56.5787,56.539,56.5787,1400.0
2005-09-20 12:25:00,71.16,71.24,71.16,71.16,1400.0,56.5152,56.5787,56.5152,56.5152,1400.0
2005-09-20 12:30:00,71.17,71.17,71.16,71.17,1100.0,56.5231,56.5231,56.5152,56.5231,1100.0
2005-09-20 12:35:00,71.16,71.17,71.08,71.1,4300.0,56.5152,56.5231,56.4516,56.4675,4300.0
2005-09-20 12:40:00,71.08,71.08,70.98,70.98,1500.0,56.4516,56.4516,56.3722,56.3722,1500.0
2005-09-20 12:45:00,70.9,70.9,70.85,70.85,1200.0,56.3087,56.3087,56.269,56.269,1200.0
2005-09-20 12:50:00,70.8,70.86,70.8,70.83,1500.0,56.2292,56.2769,56.2292,56.2531,1500.0
2005-09-20 12:55:00,70.84,70.87,70.76,70.76,8200.0,56.261,56.2848,56.1975,56.1975,8200.0
2005-09-20 13:00:00,70.78,70.91,70.76,70.84,2100.0,56.2134,56.3166,56.1975,56.261,2100.0
2005-09-20 13:05:00,70.84,70.84,70.84,70.84,400.0,56.261,56.261,56.261,56.261,400.0
2005-09-20 13:10:00,70.84,70.84,70.84,70.84,0.0,56.261,56.261,56.261,56.261,0.0
2005-09-20 13:15:00,70.86,70.86,70.86,70.86,500.0,56.2769,56.2769,56.2769,56.2769,500.0
2005-09-20 13:20:00,70.86,70.86,70.71,70.75,1300.0,56.2769,56.2769,56.1578,56.1895,1300.0
2005-09-20 13:25:00,70.77,70.77,70.77,70.77,200.0,56.2054,56.2054,56.2054,56.2054,200.0
2005-09-20 13:30:00,70.74,70.74,70.68,70.68,1100.0,56.1816,56.1816,56.1339,56.1339,1100.0
2005-09-20 13:35:00,70.68,70.68,70.65,70.65,300.0,56.1339,56.1339,56.1101,56.1101,300.0
2005-09-20 13:40:00,70.65,70.68,70.6,70.6,1700.0,56.1101,56.1339,56.0704,56.0704,1700.0
2005-09-20 13:45:00,70.59,70.63,70.58,70.63,2100.0,56.0625,56.0942,56.0545,56.0942,2100.0
2005-09-20 13:50:00,70.58,70.58,70.5,70.51,2500.0,56.0545,56.0545,55.991,55.9989,2500.0
2005-09-20 13:55:00,70.51,70.54,70.48,70.49,2000.0,55.9989,56.0228,55.9751,55.983,2000.0
2005-09-20 14:00:00,70.49,70.5,70.48,70.5,900.0,55.983,55.991,55.9751,55.991,900.0
2005-09-20 14:05:00,70.51,70.51,70.51,70.51,300.0,55.9989,55.9989,55.9989,55.9989,300.0
2005-09-20 14:10:00,70.52,70.52,70.52,70.52,600.0,56.0069,56.0069,56.0069,56.0069,600.0
2005-09-20 14:15:00,70.51,70.56,70.45,70.56,700.0,55.9989,56.0386,55.9513,56.0386,700.0
2005-09-20 14:20:00,70.56,70.56,70.52,70.52,1100.0,56.0386,56.0386,56.0069,56.0069,1100.0
2005-09-20 14:25:00,70.52,70.63,70.52,70.63,1600.0,56.0069,56.0942,56.0069,56.0942,1600.0
2005-09-20 14:30:00,70.57,70.74,70.57,70.63,2500.0,56.0466,56.1816,56.0466,56.0942,2500.0
2005-09-20 14:35:00,70.61,70.68,70.61,70.64,1000.0,56.0783,56.1339,56.0783,56.1022,1000.0
2005-09-20 14:40:00,70.62,70.62,70.54,70.57,1800.0,56.0863,56.0863,56.0228,56.0466,1800.0
2005-09-20 14:45:00,70.55,70.55,70.36,70.36,6400.0,56.0307,56.0307,55.8798,55.8798,6400.0
2005-09-20 14:50:00,70.34,70.35,70.26,70.3,3000.0,55.8639,55.8719,55.8004,55.8321,3000.0
2005-09-20 14:55:00,70.28,70.28,70.04,70.1,1900.0,55.8163,55.8163,55.6257,55.6733,1900.0
2005-09-20 15:00:00,70.11,70.17,70.11,70.17,600.0,55.6812,55.7289,55.6812,55.7289,600.0
2005-09-20 15:05:00,70.12,70.17,70.06,70.17,5500.0,55.6892,55.7289,55.6415,55.7289,5500.0
2005-09-20 15:10:00,70.18,70.18,70.08,70.08,1900.0,55.7368,55.7368,55.6574,55.6574,1900.0
2005-09-20 15:15:00,70.08,70.09,70.04,70.09,2600.0,55.6574,55.6654,55.6257,55.6654,2600.0
2005-09-20 15:20:00,70.12,70.14,70.07,70.13,2500.0,55.6892,55.7051,55.6495,55.6971,2500.0
2005-09-20 15:25:00,70.13,70.13,70.11,70.13,4400.0,55.6971,55.6971,55.6812,55.6971,4400.0
2005-09-20 15:30:00,70.13,70.13,70.0,70.0,3900.0,55.6971,55.6971,55.5939,55.5939,3900.0
2005-09-20 15:35:00,70.0,70.01,69.91,69.91,5100.0,55.5939,55.6018,55.5224,55.5224,5100.0
2005-09-20 15:40:00,69.89,69.89,69.85,69.86,1900.0,55.5065,55.5065,55.4748,55.4827,1900.0
2005-09-20 15:45:00,69.86,69.95,69.86,69.89,3300.0,55.4827,55.5542,55.4827,55.5065,3300.0
2005-09-20 15:50:00,69.9,70.03,69.9,70.02,5900.0,55.5145,55.6177,55.5145,55.6098,5900.0
2005-09-20 15:55:00,70.01,70.45,70.0,70.45,57400.0,55.6018,55.9513,55.5939,55.9513,57400.0
2005-09-21 09:30:00,70.33,70.33,70.21,70.32,7900.0,55.856,55.856,55.7607,55.848,7900.0
2005-09-21 09:35:00,70.29,70.53,70.29,70.49,2400.0,55.8242,56.0148,55.8242,55.983,2400.0
2005-09-21 09:40:00,70.49,70.55,70.49,70.5,4000.0,55.983,56.0307,55.983,55.991,4000.0
2005-09-21 09:45:00,70.57,71.1,70.55,71.04,5800.0,56.0466,56.4675,56.0307,56.4199,5800.0
2005-09-21 09:50:00,71.02,71.02,70.41,70.49,11300.0,56.404,56.404,55.9195,55.983,11300.0
2005-09-21 09:55:00,70.5,70.65,70.38,70.64,5100.0,55.991,56.1101,55.8957,56.1022,5100.0
2005-09-21 10:00:00,70.71,70.78,70.63,70.64,3200.0,56.1578,56.2134,56.0942,56.1022,3200.0
2005-09-21 10:05:00,70.68,70.73,70.58,70.68,2800.0,56.1339,56.1736,56.0545,56.1339,2800.0
2005-09-21 10:10:00,70.69,70.86,70.68,70.86,6000.0,56.1419,56.2769,56.1339,56.2769,6000.0
2005-09-21 10:15:00,70.86,71.06,70.83,71.02,2900.0,56.2769,56.4357,56.2531,56.404,2900.0
2005-09-21 10:20:00,71.02,71.03,70.94,70.94,6000.0,56.404,56.4119,56.3404,56.3404,6000.0
2005-09-21 10:25:00,70.9,71.25,70.9,71.12,7000.0,56.3087,56.5866,56.3087,56.4834,7000.0
2005-09-21 10:30:00,71.12,71.47,71.12,71.47,12500.0,56.4834,56.7614,56.4834,56.7614,12500.0
2005-09-21 10:35:00,71.47,71.6,71.46,71.6,19100.0,56.7614,56.8646,56.7534,56.8646,19100.0
2005-09-21 10:40:00,71.6,71.87,71.59,71.77,14000.0,56.8646,57.079,56.8567,56.9996,14000.0
2005-09-21 10:45:00,71.87,72.04,71.87,71.94,8900.0,57.079,57.214,57.079,57.1346,8900.0
2005-09-21 10:50:00,71.9,72.19,71.9,72.1,20700.0,57.1029,57.3332,57.1029,57.2617,20700.0
2005-09-21 10:55:00,72.14,72.5,72.14,72.35,21500.0,57.2935,57.5794,57.2935,57.4603,21500.0
2005-09-21 11:00:00,72.35,72.56,72.35,72.47,25100.0,57.4603,57.627,57.4603,57.5556,25100.0
2005-09-21 11:05:00,72.47,72.61,72.44,72.49,13700.0,57.5556,57.6667,57.5317,57.5714,13700.0
2005-09-21 11:10:00,72.48,72.5,72.27,72.27,11000.0,57.5635,57.5794,57.3967,57.3967,11000.0
2005-09-21 11:15:00,72.34,72.42,72.31,72.36,8500.0,57.4523,57.5158,57.4285,57.4682,8500.0
2005-09-21 11:20:00,72.28,72.52,72.28,72.48,17000.0,57.4047,57.5953,57.4047,57.5635,17000.0
2005-09-21 11:25:00,72.55,72.64,72.37,72.48,5000.0,57.6191,57.6906,57.4761,57.5635,5000.0
2005-09-21 11:30:00,72.43,72.59,72.43,72.59,17900.0,57.5238,57.6509,57.5238,57.6509,17900.0
2005-09-21 11:35:00,72.65,72.69,72.46,72.48,7200.0,57.6985,57.7303,57.5476,57.5635,7200.0
2005-09-21 11:40:00,72.49,72.5,72.25,72.34,4900.0,57.5714,57.5794,57.3808,57.4523,4900.0
2005-09-21 11:45:00,72.32,72.37,72.27,72.34,2600.0,57.4364,57.4761,57.3967,57.4523,2600.0
2005-09-21 11:50:00,72.33,72.33,72.11,72.12,3900.0,57.4444,57.4444,57.2696,57.2776,3900.0
2005-09-21 11:55:00,72.12,72.12,72.04,72.04,3500.0,57.2776,57.2776,57.214,57.214,3500.0
2005-09-21 12:00:00,72.05,72.05,71.85,71.95,4400.0,57.222,57.222,57.0632,57.1426,4400.0
2005-09-21 12:05:00,71.97,72.15,71.94,71.94,8200.0,57.1585,57.3014,57.1346,57.1346,8200.0
2005-09-21 12:10:00,71.96,72.17,71.93,72.17,7900.0,57.1505,57.3173,57.1267,57.3173,7900.0
2005-09-21 12:15:00,72.17,72.31,72.13,72.13,3400.0,57.3173,57.4285,57.2855,57.2855,3400.0
2005-09-21 12:20:00,72.05,72.13,71.77,71.83,4100.0,57.222,57.2855,56.9996,57.0473,4100.0
2005-09-21 12:25:00,71.9,71.9,71.89,71.9,500.0,57.1029,57.1029,57.0949,57.1029,500.0
2005-09-21 12:30:00,71.9,71.9,71.8,71.8,2300.0,57.1029,57.1029,57.0234,57.0234,2300.0
2005-09-21 12:35:00,71.81,71.87,71.75,71.8,2500.0,57.0314,57.079,56.9837,57.0234,2500.0
2005-09-21 12:40:00,71.8,71.89,71.76,71.88,3300.0,57.0234,57.0949,56.9917,57.087,3300.0
2005-09-21 12:45:00,71.9,71.99,71.85,71.94,2800.0,57.1029,57.1743,57.0632,57.1346,2800.0
2005-09-21 12:50:00,71.96,71.99,71.91,71.98,147400.0,57.1505,57.1743,57.1108,57.1664,147400.0
2005-09-21 12:55:00,71.97,71.97,71.89,71.9,2100.0,57.1585,57.1585,57.0949,57.1029,2100.0
2005-09-21 13:00:00,71.87,71.95,71.87,71.92,3200.0,57.079,57.1426,57.079,57.1187,3200.0
2005-09-21 13:05:00,71.93,71.93,71.8,71.8,3200.0,57.1267,57.1267,57.0234,57.0234,3200.0
2005-09-21 13:10:00,71.8,71.86,71.7,71.86,4200.0,57.0234,57.0711,56.944,57.0711,4200.0
2005-09-21 13:15:00,71.82,71.82,71.75,71.81,1300.0,57.0393,57.0393,56.9837,57.0314,1300.0
2005-09-21 13:20:00,71.8,71.81,71.72,71.74,4100.0,57.0234,57.0314,56.9599,56.9758,4100.0
2005-09-21 13:25:00,71.72,71.74,71.64,71.66,3100.0,56.9599,56.9758,56.8964,56.9123,3100.0
2005-09-21 13:30:00,71.66,71.75,71.66,71.7,4000.0,56.9123,56.9837,56.9123,56.944,4000.0
2005-09-21 13:35:00,71.7,71.75,71.63,71.63,10900.0,56.944,56.9837,56.8884,56.8884,10900.0
2005-09-21 13:40:00,71.65,71.8,71.62,71.8,6500.0,56.9043,57.0234,56.8805,57.0234,6500.0
2005-09-21 13:45:00,71.77,71.8,71.76,71.76,4500.0,56.9996,57.0234,56.9917,56.9917,4500.0
2005-09-21 13:50:00,71.75,71.75,71.62,71.62,3600.0,56.9837,56.9837,56.8805,56.8805,3600.0
2005-09-21 13:55:00,71.61,71.66,71.6,71.66,5400.0,56.8725,56.9123,56.8646,56.9123,5400.0
2005-09-21 14:00:00,71.66,71.66,71.65,71.65,2700.0,56.9123,56.9123,56.9043,56.9043,2700.0
2005-09-21 14:05:00,71.63,71.67,71.63,71.65,4000.0,56.8884,56.9202,56.8884,56.9043,4000.0
2005-09-21 14:10:00,71.67,71.71,71.64,71.64,3000.0,56.9202,56.952,56.8964,56.8964,3000.0
2005-09-21 14:15:00,71.64,71.67,71.64,71.67,2200.0,56.8964,56.9202,56.8964,56.9202,2200.0
2005-09-21 14:20:00,71.67,71.67,71.63,71.66,3300.0,56.9202,56.9202,56.8884,56.9123,3300.0
2005-09-21 14:25:00,71.67,71.68,71.65,71.65,2700.0,56.9202,56.9281,56.9043,56.9043,2700.0
2005-09-21 14:30:00,71.66,71.75,71.65,71.75,5600.0,56.9123,56.9837,56.9043,56.9837,5600.0
2005-09-21 14:35:00,71.77,71.82,71.77,71.82,3300.0,56.9996,57.0393,56.9996,57.0393,3300.0
2005-09-21 14:40:00,71.8,71.87,71.8,71.85,3600.0,57.0234,57.079,57.0234,57.0632,3600.0
2005-09-21 14:45:00,71.84,71.85,71.83,71.83,1400.0,57.0552,57.0632,57.0473,57.0473,1400.0
2005-09-21 14:50:00,71.82,71.9,71.82,71.9,3300.0,57.0393,57.1029,57.0393,57.1029,3300.0
2005-09-21 14:55:00,71.95,71.95,71.74,71.74,4600.0,57.1426,57.1426,56.9758,56.9758,4600.0
2005-09-21 15:00:00,71.75,71.78,71.73,71.75,3600.0,56.9837,57.0076,56.9678,56.9837,3600.0
2005-09-21 15:05:00,71.74,71.75,71.59,71.59,9700.0,56.9758,56.9837,56.8567,56.8567,9700.0
2005-09-21 15:10:00,71.6,71.6,71.43,71.51,3700.0,56.8646,56.8646,56.7296,56.7931,3700.0
2005-09-21 15:15:00,71.55,71.57,71.45,71.57,5200.0,56.8249,56.8408,56.7455,56.8408,5200.0
2005-09-21 15:20:00,71.51,71.56,71.47,71.47,21500.0,56.7931,56.8328,56.7614,56.7614,21500.0
2005-09-21 15:25:00,71.47,71.47,71.29,71.31,6700.0,56.7614,56.7614,56.6184,56.6343,6700.0
2005-09-21 15:30:00,71.3,71.33,71.26,71.33,4100.0,56.6263,56.6502,56.5946,56.6502,4100.0
2005-09-21 15:35:00,71.32,71.35,71.31,71.31,5600.0,56.6422,56.6661,56.6343,56.6343,5600.0
2005-09-21 15:40:00,71.3,71.35,71.3,71.35,8100.0,56.6263,56.6661,56.6263,56.6661,8100.0
2005-09-21 15:45:00,71.36,71.48,71.35,71.4,7600.0,56.674,56.7693,56.6661,56.7058,7600.0
2005-09-21 15:50:00,71.4,71.42,71.39,71.39,12400.0,56.7058,56.7216,56.6978,56.6978,12400.0
2005-09-21 15:55:00,71.39,71.42,71.28,71.28,13300.0,56.6978,56.7216,56.6105,56.6105,13300.0
2005-09-22 09:30:00,71.6,71.6,71.6,71.6,4500.0,56.8646,56.8646,56.8646,56.8646,4500.0
2005-09-22 09:35:00,71.74,71.74,71.6,71.74,2300.0,56.9758,56.9758,56.8646,56.9758,2300.0
2005-09-22 09:40:00,71.75,71.76,71.6,71.61,10200.0,56.9837,56.9917,56.8646,56.8725,10200.0
2005-09-22 09:45:00,71.62,71.75,71.62,71.75,7700.0,56.8805,56.9837,56.8805,56.9837,7700.0
2005-09-22 09:50:00,71.69,72.1,71.69,72.09,3800.0,56.9361,57.2617,56.9361,57.2538,3800.0
2005-09-22 09:55:00,71.99,72.0,71.6,72.0,16100.0,57.1743,57.1823,56.8646,57.1823,16100.0
2005-09-22 10:00:00,72.01,72.11,71.99,72.0,7600.0,57.1902,57.2696,57.1743,57.1823,7600.0
2005-09-22 10:05:00,72.0,72.23,72.0,72.16,3800.0,57.1823,57.3649,57.1823,57.3094,3800.0
2005-09-22 10:10:00,72.15,72.75,72.15,72.6,83900.0,57.3014,57.7779,57.3014,57.6588,83900.0
2005-09-22 10:15:00,72.61,72.75,72.52,72.68,3900.0,57.6667,57.7779,57.5953,57.7223,3900.0
2005-09-22 10:20:00,72.68,72.73,72.68,72.7,1600.0,57.7223,57.762,57.7223,57.7382,1600.0
2005-09-22 10:25:00,72.71,72.71,72.53,72.61,4400.0,57.7462,57.7462,57.6032,57.6667,4400.0
2005-09-22 10:30:00,72.61,72.7,72.53,72.7,6400.0,57.6667,57.7382,57.6032,57.7382,6400.0
2005-09-22 10:35:00,72.8,72.95,72.76,72.84,4300.0,57.8176,57.9368,57.7859,57.8494,4300.0
2005-09-22 10:40:00,72.87,72.87,72.59,72.85,6000.0,57.8732,57.8732,57.6509,57.8573,6000.0
2005-09-22 10:45:00,72.81,72.81,72.66,72.66,600.0,57.8256,57.8256,57.7065,57.7065,600.0
2005-09-22 10:50:00,72.69,72.69,72.4,72.4,4100.0,57.7303,57.7303,57.5,57.5,4100.0
2005-09-22 10:55:00,72.35,72.37,72.21,72.26,2900.0,57.4603,57.4761,57.3491,57.3888,2900.0
2005-09-22 11:00:00,72.25,72.32,72.2,72.2,1600.0,57.3808,57.4364,57.3411,57.3411,1600.0
2005-09-22 11:05:00,72.2,72.2,72.05,72.07,1900.0,57.3411,57.3411,57.222,57.2379,1900.0
2005-09-22 11:10:00,72.05,72.07,72.03,72.06,900.0,57.222,57.2379,57.2061,57.2299,900.0
2005-09-22 11:15:00,72.06,72.08,71.95,72.08,4300.0,57.2299,57.2458,57.1426,57.2458,4300.0
2005-09-22 11:20:00,72.02,72.09,72.02,72.09,200.0,57.1982,57.2538,57.1982,57.2538,200.0
2005-09-22 11:25:00,72.04,72.06,72.02,72.06,2200.0,57.214,57.2299,57.1982,57.2299,2200.0
2005-09-22 11:30:00,72.01,72.01,71.87,71.96,6500.0,57.1902,57.1902,57.079,57.1505,6500.0
2005-09-22 11:35:00,71.96,72.01,71.96,72.0,900.0,57.1505,57.1902,57.1505,57.1823,900.0
2005-09-22 11:40:00,72.01,72.01,71.9,71.9,4200.0,57.1902,57.1902,57.1029,57.1029,4200.0
2005-09-22 11:45:00,71.9,72.0,71.9,72.0,2200.0,57.1029,57.1823,57.1029,57.1823,2200.0
2005-09-22 11:50:00,71.92,71.92,71.9,71.91,3800.0,57.1187,57.1187,57.1029,57.1108,3800.0
2005-09-22 11:55:00,71.92,72.05,71.9,72.02,2800.0,57.1187,57.222,57.1029,57.1982,2800.0
2005-09-22 12:00:00,72.04,72.04,71.94,71.94,900.0,57.214,57.214,57.1346,57.1346,900.0
2005-09-22 12:05:00,71.9,71.9,71.66,71.7,12200.0,57.1029,57.1029,56.9123,56.944,12200.0
2005-09-22 12:10:00,71.69,71.75,71.61,71.72,8900.0,56.9361,56.9837,56.8725,56.9599,8900.0
2005-09-22 12:15:00,71.72,71.72,71.67,71.71,2100.0,56.9599,56.9599,56.9202,56.952,2100.0
2005-09-22 12:20:00,71.68,71.74,71.65,71.65,6800.0,56.9281,56.9758,56.9043,56.9043,6800.0
2005-09-22 12:25:00,71.66,71.78,71.66,71.76,3100.0,56.9123,57.0076,56.9123,56.9917,3100.0
2005-09-22 12:30:00,71.77,71.98,71.77,71.9,1200.0,56.9996,57.1664,56.9996,57.1029,1200.0
2005-09-22 12:35:00,71.89,72.15,71.89,72.15,1400.0,57.0949,57.3014,57.0949,57.3014,1400.0
2005-09-22 12:40:00,72.03,72.13,72.03,72.12,3600.0,57.2061,57.2855,57.2061,57.2776,3600.0
2005-09-22 12:45:00,72.11,72.22,72.1,72.22,8600.0,57.2696,57.357,57.2617,57.357,8600.0
2005-09-22 12:50:00,72.22,72.22,72.15,72.17,900.0,57.357,57.357,57.3014,57.3173,900.0
2005-09-22 12:55:00,72.17,72.33,72.17,72.3,800.0,57.3173,57.4444,57.3173,57.4205,800.0
2005-09-22 13:00:00,72.3,72.3,72.22,72.29,2100.0,57.4205,57.4205,57.357,57.4126,2100.0
2005-09-22 13:05:00,72.24,72.24,72.15,72.15,1600.0,57.3729,57.3729,57.3014,57.3014,1600.0
2005-09-22 13:10:00,72.16,72.3,72.16,72.3,2300.0,57.3094,57.4205,57.3094,57.4205,2300.0
2005-09-22 13:15:00,72.3,72.36,72.3,72.31,1400.0,57.4205,57.4682,57.4205,57.4285,1400.0
2005-09-22 13:20:00,72.29,72.29,72.23,72.26,500.0,57.4126,57.4126,57.3649,57.3888,500.0
2005-09-22 13:25:00,72.29,72.29,72.24,72.27,2200.0,57.4126,57.4126,57.3729,57.3967,2200.0
2005-09-22 13:30:00,72.25,72.28,72.24,72.28,700.0,57.3808,57.4047,57.3729,57.4047,700.0
2005-09-22 13:35:00,72.29,72.53,72.29,72.53,1900.0,57.4126,57.6032,57.4126,57.6032,1900.0
2005-09-22 13:40:00,72.55,72.87,72.54,72.87,3600.0,57.6191,57.8732,57.6111,57.8732,3600.0
2005-09-22 13:45:00,72.87,73.01,72.72,72.76,3600.0,57.8732,57.9844,57.7541,57.7859,3600.0
2005-09-22 13:50:00,72.74,72.74,72.65,72.65,2100.0,57.77,57.77,57.6985,57.6985,2100.0
2005-09-22 13:55:00,72.66,72.66,72.66,72.66,200.0,57.7065,57.7065,57.7065,57.7065,200.0
2005-09-22 14:00:00,72.66,72.66,72.5,72.55,1200.0,57.7065,57.7065,57.5794,57.6191,1200.0
2005-09-22 14:05:00,72.52,72.53,72.48,72.5,1800.0,57.5953,57.6032,57.5635,57.5794,1800.0
2005-09-22 14:10:00,72.48,72.64,72.48,72.54,4800.0,57.5635,57.6906,57.5635,57.6111,4800.0
2005-09-22 14:15:00,72.47,72.48,72.46,72.46,500.0,57.5556,57.5635,57.5476,57.5476,500.0
2005-09-22 14:20:00,72.45,72.45,72.39,72.45,1900.0,57.5397,57.5397,57.492,57.5397,1900.0
2005-09-22 14:25:00,72.42,72.42,72.3,72.3,2100.0,57.5158,57.5158,57.4205,57.4205,2100.0
2005-09-22 14:30:00,72.3,72.3,72.11,72.11,2700.0,57.4205,57.4205,57.2696,57.2696,2700.0
2005-09-22 14:35:00,72.12,72.12,71.96,72.05,11800.0,57.2776,57.2776,57.1505,57.222,11800.0
2005-09-22 14:40:00,72.04,72.05,71.96,72.04,9600.0,57.214,57.222,57.1505,57.214,9600.0
2005-09-22 14:45:00,72.03,72.11,72.03,72.09,3000.0,57.2061,57.2696,57.2061,57.2538,3000.0
2005-09-22 14:50:00,72.05,72.1,72.0,72.09,4500.0,57.222,57.2617,57.1823,57.2538,4500.0
2005-09-22 14:55:00,72.1,72.18,72.07,72.18,3500.0,57.2617,57.3252,57.2379,57.3252,3500.0
2005-09-22 15:00:00,72.36,72.36,72.24,72.24,8600.0,57.4682,57.4682,57.3729,57.3729,8600.0
2005-09-22 15:05:00,72.22,72.25,72.08,72.17,3300.0,57.357,57.3808,57.2458,57.3173,3300.0
2005-09-22 15:10:00,72.16,72.2,72.11,72.12,3500.0,57.3094,57.3411,57.2696,57.2776,3500.0
2005-09-22 15:15:00,72.16,72.26,72.16,72.26,3200.0,57.3094,57.3888,57.3094,57.3888,3200.0
2005-09-22 15:20:00,72.28,72.57,72.28,72.49,4400.0,57.4047,57.635,57.4047,57.5714,4400.0
2005-09-22 15:25:00,72.54,72.56,72.45,72.45,1500.0,57.6111,57.627,57.5397,57.5397,1500.0
2005-09-22 15:30:00,72.42,72.47,72.42,72.42,2600.0,57.5158,57.5556,57.5158,57.5158,2600.0
2005-09-22 15:35:00,72.42,72.43,72.31,72.32,3400.0,57.5158,57.5238,57.4285,57.4364,3400.0
2005-09-22 15:40:00,72.26,72.31,72.25,72.29,6700.0,57.3888,57.4285,57.3808,57.4126,6700.0
2005-09-22 15:45:00,72.3,72.3,72.25,72.25,1800.0,57.4205,57.4205,57.3808,57.3808,1800.0
2005-09-22 15:50:00,72.26,72.31,72.23,72.31,5600.0,57.3888,57.4285,57.3649,57.4285,5600.0
2005-09-22 15:55:00,72.31,72.31,72.29,72.29,7600.0,57.4285,57.4285,57.4126,57.4126,7600.0
2005-09-23 09:35:00,72.16,72.16,71.91,71.91,3400.0,57.3094,57.3094,57.1108,57.1108,3400.0
2005-09-23 09:40:00,71.91,71.91,71.9,71.9,2500.0,57.1108,57.1108,57.1029,57.1029,2500.0
2005-09-23 09:45:00,71.84,72.01,71.84,72.01,15900.0,57.0552,57.1902,57.0552,57.1902,15900.0
2005-09-23 09:50:00,72.0,72.0,71.87,71.87,3200.0,57.1823,57.1823,57.079,57.079,3200.0
2005-09-23 09:55:00,71.89,72.05,71.89,72.03,5100.0,57.0949,57.222,57.0949,57.2061,5100.0
2005-09-23 10:00:00,72.1,72.1,72.05,72.07,300.0,57.2617,57.2617,57.222,57.2379,300.0
2005-09-23 10:05:00,72.08,72.09,72.08,72.09,3800.0,57.2458,57.2538,57.2458,57.2538,3800.0
2005-09-23 10:10:00,72.09,72.13,72.09,72.13,10500.0,57.2538,57.2855,57.2538,57.2855,10500.0
2005-09-23 10:15:00,72.1,72.18,72.09,72.1,1200.0,57.2617,57.3252,57.2538,57.2617,1200.0
2005-09-23 10:20:00,72.08,72.33,72.08,72.31,2000.0,57.2458,57.4444,57.2458,57.4285,2000.0
2005-09-23 10:25:00,72.31,72.51,72.24,72.51,3400.0,57.4285,57.5873,57.3729,57.5873,3400.0
2005-09-23 10:30:00,72.45,72.5,72.4,72.47,900.0,57.5397,57.5794,57.5,57.5556,900.0
2005-09-23 10:35:00,72.43,72.45,72.43,72.45,300.0,57.5238,57.5397,57.5238,57.5397,300.0
2005-09-23 10:40:00,72.4,72.4,72.23,72.24,2300.0,57.5,57.5,57.3649,57.3729,2300.0
2005-09-23 10:45:00,72.24,72.25,72.22,72.24,1400.0,57.3729,57.3808,57.357,57.3729,1400.0
2005-09-23 10:50:00,72.24,72.25,72.2,72.21,4800.0,57.3729,57.3808,57.3411,57.3491,4800.0
2005-09-23 10:55:00,72.2,72.27,72.2,72.27,77300.0,57.3411,57.3967,57.3411,57.3967,77300.0
2005-09-23 11:00:00,72.27,72.35,72.27,72.35,5700.0,57.3967,57.4603,57.3967,57.4603,5700.0
2005-09-23 11:05:00,72.31,72.31,72.29,72.29,600.0,57.4285,57.4285,57.4126,57.4126,600.0
2005-09-23 11:10:00,72.27,72.27,72.27,72.27,300.0,57.3967,57.3967,57.3967,57.3967,300.0
2005-09-23 11:15:00,72.27,72.27,72.24,72.27,2600.0,57.3967,57.3967,57.3729,57.3967,2600.0
2005-09-23 11:20:00,72.28,72.4,72.28,72.36,1900.0,57.4047,57.5,57.4047,57.4682,1900.0
2005-09-23 11:25:00,72.32,72.32,72.29,72.29,200.0,57.4364,57.4364,57.4126,57.4126,200.0
2005-09-23 11:30:00,72.29,72.29,72.29,72.29,0.0,57.4126,57.4126,57.4126,57.4126,0.0
2005-09-23 11:35:00,72.29,72.31,72.24,72.24,11800.0,57.4126,57.4285,57.3729,57.3729,11800.0
2005-09-23 11:40:00,72.3,72.34,72.3,72.31,33500.0,57.4205,57.4523,57.4205,57.4285,33500.0
2005-09-23 11:45:00,72.31,72.4,72.31,72.4,1400.0,57.4285,57.5,57.4285,57.5,1400.0
2005-09-23 11:50:00,72.36,72.36,72.36,72.36,1300.0,57.4682,57.4682,57.4682,57.4682,1300.0
2005-09-23 11:55:00,72.39,72.4,72.38,72.4,1000.0,57.492,57.5,57.4841,57.5,1000.0
2005-09-23 12:00:00,72.4,72.49,72.4,72.45,1900.0,57.5,57.5714,57.5,57.5397,1900.0
2005-09-23 12:05:00,72.5,72.5,72.4,72.4,700.0,57.5794,57.5794,57.5,57.5,700.0
2005-09-23 12:10:00,72.44,72.58,72.44,72.46,6200.0,57.5317,57.6429,57.5317,57.5476,6200.0
2005-09-23 12:15:00,72.44,72.46,72.3,72.36,3000.0,57.5317,57.5476,57.4205,57.4682,3000.0
2005-09-23 12:20:00,72.34,72.35,72.3,72.34,1800.0,57.4523,57.4603,57.4205,57.4523,1800.0
2005-09-23 12:25:00,72.3,72.3,72.3,72.3,600.0,57.4205,57.4205,57.4205,57.4205,600.0
2005-09-23 12:30:00,72.3,72.31,72.26,72.26,6100.0,57.4205,57.4285,57.3888,57.3888,6100.0
2005-09-23 12:35:00,72.26,72.27,72.25,72.25,2100.0,57.3888,57.3967,57.3808,57.3808,2100.0
2005-09-23 12:40:00,72.26,72.3,72.25,72.26,4100.0,57.3888,57.4205,57.3808,57.3888,4100.0
2005-09-23 12:45:00,72.26,72.29,72.25,72.28,1400.0,57.3888,57.4126,57.3808,57.4047,1400.0
2005-09-23 12:50:00,72.27,72.28,72.27,72.27,1200.0,57.3967,57.4047,57.3967,57.3967,1200.0
2005-09-23 12:55:00,72.26,72.29,72.26,72.29,700.0,57.3888,57.4126,57.3888,57.4126,700.0
2005-09-23 13:00:00,72.27,72.32,72.26,72.32,1200.0,57.3967,57.4364,57.3888,57.4364,1200.0
2005-09-23 13:05:00,72.35,72.37,72.31,72.31,1700.0,57.4603,57.4761,57.4285,57.4285,1700.0
2005-09-23 13:10:00,72.4,72.43,72.35,72.38,1200.0,57.5,57.5238,57.4603,57.4841,1200.0
2005-09-23 13:15:00,72.37,72.37,72.37,72.37,100.0,57.4761,57.4761,57.4761,57.4761,100.0
2005-09-23 13:20:00,72.38,72.38,72.37,72.38,400.0,57.4841,57.4841,57.4761,57.4841,400.0
2005-09-23 13:25:00,72.38,72.44,72.38,72.4,1400.0,57.4841,57.5317,57.4841,57.5,1400.0
2005-09-23 13:30:00,72.4,72.4,72.4,72.4,1000.0,57.5,57.5,57.5,57.5,1000.0
2005-09-23 13:35:00,72.4,72.45,72.37,72.45,3100.0,57.5,57.5397,57.4761,57.5397,3100.0
2005-09-23 13:40:00,72.43,72.48,72.43,72.48,700.0,57.5238,57.5635,57.5238,57.5635,700.0
2005-09-23 13:45:00,72.47,72.48,72.47,72.48,400.0,57.5556,57.5635,57.5556,57.5635,400.0
2005-09-23 13:50:00,72.48,72.51,72.48,72.51,300.0,57.5635,57.5873,57.5635,57.5873,300.0
2005-09-23 13:55:00,72.48,72.53,72.43,72.48,4000.0,57.5635,57.6032,57.5238,57.5635,4000.0
2005-09-23 14:00:00,72.49,72.49,72.38,72.38,1900.0,57.5714,57.5714,57.4841,57.4841,1900.0
2005-09-23 14:05:00,72.38,72.38,72.35,72.38,1600.0,57.4841,57.4841,57.4603,57.4841,1600.0
2005-09-23 14:10:00,72.38,72.38,72.23,72.24,37400.0,57.4841,57.4841,57.3649,57.3729,37400.0
2005-09-23 14:15:00,72.23,72.25,72.18,72.24,2500.0,57.3649,57.3808,57.3252,57.3729,2500.0
2005-09-23 14:20:00,72.25,72.38,72.25,72.38,3200.0,57.3808,57.4841,57.3808,57.4841,3200.0
2005-09-23 14:25:00,72.37,72.37,72.37,72.37,200.0,57.4761,57.4761,57.4761,57.4761,200.0
2005-09-23 14:30:00,72.37,72.38,72.27,72.27,2100.0,57.4761,57.4841,57.3967,57.3967,2100.0
2005-09-23 14:35:00,72.33,72.34,72.32,72.34,1300.0,57.4444,57.4523,57.4364,57.4523,1300.0
2005-09-23 14:40:00,72.34,72.34,72.25,72.25,1500.0,57.4523,57.4523,57.3808,57.3808,1500.0
2005-09-23 14:45:00,72.25,72.26,72.23,72.24,400.0,57.3808,57.3888,57.3649,57.3729,400.0
2005-09-23 14:50:00,72.24,72.24,72.24,72.24,0.0,57.3729,57.3729,57.3729,57.3729,0.0
2005-09-23 14:55:00,72.19,72.25,72.18,72.18,3200.0,57.3332,57.3808,57.3252,57.3252,3200.0
2005-09-23 15:00:00,72.17,72.17,72.09,72.09,2800.0,57.3173,57.3173,57.2538,57.2538,2800.0
2005-09-23 15:05:00,72.1,72.1,72.01,72.06,1600.0,57.2617,57.2617,57.1902,57.2299,1600.0
2005-09-23 15:10:00,72.06,72.13,72.05,72.07,6900.0,57.2299,57.2855,57.222,57.2379,6900.0
2005-09-23 15:15:00,72.06,72.07,72.0,72.07,8700.0,57.2299,57.2379,57.1823,57.2379,8700.0
2005-09-23 15:20:00,72.02,72.02,71.96,71.97,8700.0,57.1982,57.1982,57.1505,57.1585,8700.0
2005-09-23 15:25:00,71.97,72.0,71.9,71.99,11100.0,57.1585,57.1823,57.1029,57.1743,11100.0
2005-09-23 15:30:00,71.99,71.99,71.85,71.94,7600.0,57.1743,57.1743,57.0632,57.1346,7600.0
2005-09-23 15:35:00,71.89,71.94,71.88,71.94,4500.0,57.0949,57.1346,57.087,57.1346,4500.0
2005-09-23 15:40:00,71.95,71.95,71.91,71.92,4100.0,57.1426,57.1426,57.1108,57.1187,4100.0
2005-09-23 15:45:00,71.91,71.91,71.9,71.9,1600.0,57.1108,57.1108,57.1029,57.1029,1600.0
2005-09-23 15:50:00,71.91,71.91,71.85,71.88,8100.0,57.1108,57.1108,57.0632,57.087,8100.0
2005-09-23 15:55:00,71.85,71.88,71.81,71.86,7500.0,57.0632,57.087,57.0314,57.0711,7500.0
2005-09-26 09:35:00,72.6,73.0,72.6,73.0,8900.0,57.6588,57.9765,57.6588,57.9765,8900.0
2005-09-26 09:40:00,73.18,73.48,73.18,73.35,12700.0,58.1194,58.3577,58.1194,58.2544,12700.0
2005-09-26 09:45:00,73.35,73.5,73.35,73.49,6500.0,58.2544,58.3736,58.2544,58.3656,6500.0
2005-09-26 09:50:00,73.49,73.49,73.3,73.31,3400.0,58.3656,58.3656,58.2147,58.2227,3400.0
2005-09-26 09:55:00,73.31,73.35,73.18,73.21,5200.0,58.2227,58.2544,58.1194,58.1433,5200.0
2005-09-26 10:00:00,73.23,73.27,73.12,73.27,6500.0,58.1591,58.1909,58.0718,58.1909,6500.0
2005-09-26 10:05:00,73.31,73.52,73.31,73.52,4100.0,58.2227,58.3895,58.2227,58.3895,4100.0
2005-09-26 10:10:00,73.59,74.18,73.57,74.18,12200.0,58.4451,58.9136,58.4292,58.9136,12200.0
2005-09-26 10:15:00,74.38,74.39,73.82,73.85,22300.0,59.0725,59.0804,58.6277,58.6515,22300.0
2005-09-26 10:20:00,73.86,74.04,73.7,73.75,17200.0,58.6595,58.8024,58.5324,58.5721,17200.0
2005-09-26 10:25:00,73.86,73.91,73.71,73.72,12600.0,58.6595,58.6992,58.5404,58.5483,12600.0
2005-09-26 10:30:00,73.73,73.81,73.56,73.62,9100.0,58.5562,58.6198,58.4212,58.4689,9100.0
2005-09-26 10:35:00,73.62,73.62,73.57,73.57,1800.0,58.4689,58.4689,58.4292,58.4292,1800.0
2005-09-26 10:40:00,73.58,73.95,73.56,73.83,5100.0,58.4371,58.731,58.4212,58.6357,5100.0
2005-09-26 10:45:00,73.94,74.03,73.84,73.97,7200.0,58.723,58.7945,58.6436,58.7469,7200.0
2005-09-26 10:50:00,73.97,74.1,73.93,74.07,7500.0,58.7469,58.8501,58.7151,58.8263,7500.0
2005-09-26 10:55:00,74.09,74.18,74.01,74.17,3100.0,58.8422,58.9136,58.7786,58.9057,3100.0
2005-09-26 11:00:00,74.16,74.2,74.16,74.19,5100.0,58.8977,58.9295,58.8977,58.9216,5100.0
2005-09-26 11:05:00,74.19,74.2,74.18,74.2,6200.0,58.9216,58.9295,58.9136,58.9295,6200.0
2005-09-26 11:10:00,74.2,74.37,74.14,74.37,5100.0,58.9295,59.0645,58.8819,59.0645,5100.0
2005-09-26 11:15:00,74.35,74.37,74.28,74.28,1800.0,59.0486,59.0645,58.9931,58.9931,1800.0
2005-09-26 11:20:00,74.29,74.37,74.29,74.37,5100.0,59.001,59.0645,59.001,59.0645,5100.0
2005-09-26 11:25:00,74.41,74.43,74.34,74.34,4300.0,59.0963,59.1122,59.0407,59.0407,4300.0
2005-09-26 11:30:00,74.34,74.41,74.34,74.41,3000.0,59.0407,59.0963,59.0407,59.0963,3000.0
2005-09-26 11:35:00,74.41,74.45,74.39,74.4,17600.0,59.0963,59.1281,59.0804,59.0884,17600.0
2005-09-26 11:40:00,74.37,74.4,74.23,74.24,5400.0,59.0645,59.0884,58.9533,58.9613,5400.0
2005-09-26 11:45:00,74.24,74.38,74.24,74.34,10700.0,58.9613,59.0725,58.9613,59.0407,10700.0
2005-09-26 11:50:00,74.26,74.27,74.26,74.26,700.0,58.9772,58.9851,58.9772,58.9772,700.0
2005-09-26 11:55:00,74.27,74.36,74.27,74.36,4900.0,58.9851,59.0566,58.9851,59.0566,4900.0
2005-09-26 12:00:00,74.36,74.67,74.36,74.66,5000.0,59.0566,59.3028,59.0566,59.2948,5000.0
2005-09-26 12:05:00,74.66,74.9,74.66,74.7,17900.0,59.2948,59.4855,59.2948,59.3266,17900.0
2005-09-26 12:10:00,74.67,74.76,74.61,74.69,2100.0,59.3028,59.3743,59.2551,59.3187,2100.0
2005-09-26 12:15:00,74.74,74.79,74.72,74.73,2800.0,59.3584,59.3981,59.3425,59.3504,2800.0
2005-09-26 12:20:00,74.73,74.73,74.66,74.67,2900.0,59.3504,59.3504,59.2948,59.3028,2900.0
2005-09-26 12:25:00,74.66,74.66,74.66,74.66,600.0,59.2948,59.2948,59.2948,59.2948,600.0
2005-09-26 12:30:00,74.66,74.71,74.65,74.71,5200.0,59.2948,59.3346,59.2869,59.3346,5200.0
2005-09-26 12:35:00,74.71,74.72,74.69,74.72,2400.0,59.3346,59.3425,59.3187,59.3425,2400.0
2005-09-26 12:40:00,74.72,74.72,74.71,74.72,1100.0,59.3425,59.3425,59.3346,59.3425,1100.0
2005-09-26 12:45:00,74.72,74.72,74.66,74.66,1600.0,59.3425,59.3425,59.2948,59.2948,1600.0
2005-09-26 12:50:00,74.66,74.8,74.66,74.8,2100.0,59.2948,59.406,59.2948,59.406,2100.0
2005-09-26 12:55:00,74.79,74.79,74.75,74.76,1800.0,59.3981,59.3981,59.3663,59.3743,1800.0
2005-09-26 13:00:00,74.76,74.93,74.76,74.93,4000.0,59.3743,59.5093,59.3743,59.5093,4000.0
2005-09-26 13:05:00,74.94,75.08,74.94,75.08,5600.0,59.5172,59.6284,59.5172,59.6284,5600.0
2005-09-26 13:10:00,75.1,75.1,74.75,74.76,5900.0,59.6443,59.6443,59.3663,59.3743,5900.0
2005-09-26 13:15:00,74.81,74.81,74.67,74.68,2800.0,59.414,59.414,59.3028,59.3107,2800.0
2005-09-26 13:20:00,74.71,74.82,74.59,74.6,4600.0,59.3346,59.4219,59.2393,59.2472,4600.0
2005-09-26 13:25:00,74.56,74.68,74.56,74.64,1700.0,59.2154,59.3107,59.2154,59.279,1700.0
2005-09-26 13:30:00,74.65,74.65,74.6,74.61,1200.0,59.2869,59.2869,59.2472,59.2551,1200.0
2005-09-26 13:35:00,74.6,74.6,74.53,74.53,5200.0,59.2472,59.2472,59.1916,59.1916,5200.0
2005-09-26 13:40:00,74.54,74.55,74.34,74.35,3900.0,59.1995,59.2075,59.0407,59.0486,3900.0
2005-09-26 13:45:00,74.35,74.57,74.35,74.57,2800.0,59.0486,59.2234,59.0486,59.2234,2800.0
2005-09-26 13:50:00,74.58,74.68,74.58,74.62,4600.0,59.2313,59.3107,59.2313,59.2631,4600.0
2005-09-26 13:55:00,74.62,74.76,74.62,74.69,6100.0,59.2631,59.3743,59.2631,59.3187,6100.0
2005-09-26 14:00:00,74.57,74.57,74.51,74.52,2700.0,59.2234,59.2234,59.1757,59.1837,2700.0
2005-09-26 14:05:00,74.46,74.77,74.46,74.77,5700.0,59.136,59.3822,59.136,59.3822,5700.0
2005-09-26 14:10:00,74.76,74.77,74.67,74.67,1700.0,59.3743,59.3822,59.3028,59.3028,1700.0
2005-09-26 14:15:00,74.63,74.63,74.4,74.4,4200.0,59.271,59.271,59.0884,59.0884,4200.0
2005-09-26 14:20:00,74.41,74.41,74.31,74.32,3200.0,59.0963,59.0963,59.0169,59.0248,3200.0
2005-09-26 14:25:00,74.33,74.54,74.32,74.54,4000.0,59.0328,59.1995,59.0248,59.1995,4000.0
2005-09-26 14:30:00,74.5,74.53,74.47,74.47,8800.0,59.1678,59.1916,59.144,59.144,8800.0
2005-09-26 14:35:00,74.52,74.54,74.42,74.42,2300.0,59.1837,59.1995,59.1042,59.1042,2300.0
2005-09-26 14:40:00,74.47,74.47,74.19,74.19,3100.0,59.144,59.144,58.9216,58.9216,3100.0
2005-09-26 14:45:00,74.18,74.18,74.15,74.18,5400.0,58.9136,58.9136,58.8898,58.9136,5400.0
2005-09-26 14:50:00,74.17,74.18,73.96,74.14,6500.0,58.9057,58.9136,58.7389,58.8819,6500.0
2005-09-26 14:55:00,74.03,74.05,74.03,74.05,1300.0,58.7945,58.8104,58.7945,58.8104,1300.0
2005-09-26 15:00:00,74.05,74.09,73.97,74.0,4300.0,58.8104,58.8422,58.7469,58.7707,4300.0
2005-09-26 15:05:00,74.0,74.09,74.0,74.09,2100.0,58.7707,58.8422,58.7707,58.8422,2100.0
2005-09-26 15:10:00,74.15,74.21,74.15,74.2,1500.0,58.8898,58.9375,58.8898,58.9295,1500.0
2005-09-26 15:15:00,74.19,74.37,74.19,74.34,7200.0,58.9216,59.0645,58.9216,59.0407,7200.0
2005-09-26 15:20:00,74.34,74.36,74.29,74.29,4300.0,59.0407,59.0566,59.001,59.001,4300.0
2005-09-26 15:25:00,74.29,74.29,74.14,74.16,9300.0,59.001,59.001,58.8819,58.8977,9300.0
2005-09-26 15:30:00,74.16,74.21,74.14,74.21,25500.0,58.8977,58.9375,58.8819,58.9375,25500.0
2005-09-26 15:35:00,74.21,74.54,74.21,74.54,14900.0,58.9375,59.1995,58.9375,59.1995,14900.0
2005-09-26 15:40:00,74.55,74.56,74.43,74.45,13100.0,59.2075,59.2154,59.1122,59.1281,13100.0
2005-09-26 15:45:00,74.46,74.58,74.42,74.55,7200.0,59.136,59.2313,59.1042,59.2075,7200.0
2005-09-26 15:50:00,74.53,74.56,74.5,74.5,8900.0,59.1916,59.2154,59.1678,59.1678,8900.0
2005-09-26 15:55:00,74.5,74.51,74.47,74.48,3000.0,59.1678,59.1757,59.144,59.1519,3000.0
2005-09-27 09:30:00,74.6,74.6,74.6,74.6,4900.0,59.2472,59.2472,59.2472,59.2472,4900.0
2005-09-27 09:35:00,74.6,75.39,74.6,75.24,16800.0,59.2472,59.8746,59.2472,59.7555,16800.0
2005-09-27 09:40:00,75.21,75.21,74.92,74.96,4200.0,59.7317,59.7317,59.5013,59.5331,4200.0
2005-09-27 09:45:00,74.96,75.31,74.93,75.23,12200.0,59.5331,59.8111,59.5093,59.7475,12200.0
2005-09-27 09:50:00,75.23,75.55,75.23,75.33,6800.0,59.7475,60.0017,59.7475,59.827,6800.0
2005-09-27 09:55:00,75.33,75.53,75.25,75.25,3500.0,59.827,59.9858,59.7634,59.7634,3500.0
2005-09-27 10:00:00,75.25,75.25,74.94,74.96,12600.0,59.7634,59.7634,59.5172,59.5331,12600.0
2005-09-27 10:05:00,74.96,75.04,74.63,74.67,12200.0,59.5331,59.5966,59.271,59.3028,12200.0
2005-09-27 10:10:00,74.65,74.78,74.6,74.61,10700.0,59.2869,59.3902,59.2472,59.2551,10700.0
2005-09-27 10:15:00,74.58,74.74,74.58,74.74,7300.0,59.2313,59.3584,59.2313,59.3584,7300.0
2005-09-27 10:20:00,74.8,75.21,74.8,75.18,8300.0,59.406,59.7317,59.406,59.7078,8300.0
2005-09-27 10:25:00,75.19,75.32,75.08,75.08,11700.0,59.7158,59.819,59.6284,59.6284,11700.0
2005-09-27 10:30:00,75.08,75.08,75.0,75.0,11400.0,59.6284,59.6284,59.5649,59.5649,11400.0
2005-09-27 10:35:00,74.99,75.04,74.98,75.02,3000.0,59.5569,59.5966,59.549,59.5808,3000.0
2005-09-27 10:40:00,75.02,75.02,74.99,75.01,4600.0,59.5808,59.5808,59.5569,59.5728,4600.0
2005-09-27 10:45:00,75.0,75.38,75.0,75.35,12600.0,59.5649,59.8667,59.5649,59.8428,12600.0
2005-09-27 10:50:00,75.35,75.35,75.13,75.22,7100.0,59.8428,59.8428,59.6681,59.7396,7100.0
2005-09-27 10:55:00,75.2,75.23,75.14,75.14,2300.0,59.7237,59.7475,59.6761,59.6761,2300.0
2005-09-27 11:00:00,75.12,75.13,75.08,75.12,4800.0,59.6602,59.6681,59.6284,59.6602,4800.0
2005-09-27 11:05:00,75.11,75.26,75.08,75.23,9300.0,59.6522,59.7714,59.6284,59.7475,9300.0
2005-09-27 11:10:00,75.23,75.34,75.23,75.31,6000.0,59.7475,59.8349,59.7475,59.8111,6000.0
2005-09-27 11:15:00,75.31,75.38,75.31,75.36,2600.0,59.8111,59.8667,59.8111,59.8508,2600.0
2005-09-27 11:20:00,75.35,75.48,75.26,75.47,4700.0,59.8428,59.9461,59.7714,59.9381,4700.0
2005-09-27 11:25:00,75.48,75.49,75.45,75.45,5400.0,59.9461,59.954,59.9223,59.9223,5400.0
2005-09-27 11:30:00,75.46,75.46,75.43,75.43,3000.0,59.9302,59.9302,59.9064,59.9064,3000.0
2005-09-27 11:35:00,75.43,75.43,75.35,75.36,2400.0,59.9064,59.9064,59.8428,59.8508,2400.0
2005-09-27 11:40:00,75.36,75.36,75.34,75.34,900.0,59.8508,59.8508,59.8349,59.8349,900.0
2005-09-27 11:45:00,75.33,75.33,75.19,75.19,6600.0,59.827,59.827,59.7158,59.7158,6600.0
2005-09-27 11:50:00,75.2,75.2,75.17,75.18,2400.0,59.7237,59.7237,59.6999,59.7078,2400.0
2005-09-27 11:55:00,75.18,75.18,75.12,75.12,1700.0,59.7078,59.7078,59.6602,59.6602,1700.0
2005-09-27 12:00:00,75.11,75.37,75.11,75.37,7700.0,59.6522,59.8587,59.6522,59.8587,7700.0
2005-09-27 12:05:00,75.37,75.37,75.27,75.28,5900.0,59.8587,59.8587,59.7793,59.7873,5900.0
2005-09-27 12:10:00,75.28,75.29,75.23,75.29,2000.0,59.7873,59.7952,59.7475,59.7952,2000.0
2005-09-27 12:15:00,75.29,75.37,75.29,75.37,1200.0,59.7952,59.8587,59.7952,59.8587,1200.0
2005-09-27 12:20:00,75.37,75.37,75.36,75.37,1000.0,59.8587,59.8587,59.8508,59.8587,1000.0
2005-09-27 12:25:00,75.37,75.47,75.37,75.45,3900.0,59.8587,59.9381,59.8587,59.9223,3900.0
2005-09-27 12:30:00,75.45,75.45,75.42,75.43,2000.0,59.9223,59.9223,59.8984,59.9064,2000.0
2005-09-27 12:35:00,75.44,75.78,75.44,75.78,5700.0,59.9143,60.1844,59.9143,60.1844,5700.0
2005-09-27 12:40:00,75.8,75.87,75.72,75.75,4900.0,60.2002,60.2558,60.1367,60.1605,4900.0
2005-09-27 12:45:00,75.7,75.7,75.51,75.51,5300.0,60.1208,60.1208,59.9699,59.9699,5300.0
2005-09-27 12:50:00,75.5,75.5,75.23,75.24,10900.0,59.962,59.962,59.7475,59.7555,10900.0
2005-09-27 12:55:00,75.24,75.26,75.11,75.12,3200.0,59.7555,59.7714,59.6522,59.6602,3200.0
2005-09-27 13:00:00,75.12,75.2,75.12,75.2,1800.0,59.6602,59.7237,59.6602,59.7237,1800.0
2005-09-27 13:05:00,75.17,75.28,75.17,75.24,2100.0,59.6999,59.7873,59.6999,59.7555,2100.0
2005-09-27 13:10:00,75.24,75.27,75.23,75.27,700.0,59.7555,59.7793,59.7475,59.7793,700.0
2005-09-27 13:15:00,75.27,75.32,75.27,75.32,2200.0,59.7793,59.819,59.7793,59.819,2200.0
2005-09-27 13:20:00,75.32,75.32,75.15,75.15,6100.0,59.819,59.819,59.684,59.684,6100.0
2005-09-27 13:25:00,75.16,75.28,75.16,75.28,3500.0,59.6919,59.7873,59.6919,59.7873,3500.0
2005-09-27 13:30:00,75.28,75.31,75.28,75.31,4000.0,59.7873,59.8111,59.7873,59.8111,4000.0
2005-09-27 13:35:00,75.34,75.39,75.34,75.39,700.0,59.8349,59.8746,59.8349,59.8746,700.0
2005-09-27 13:40:00,75.42,75.48,75.4,75.48,3900.0,59.8984,59.9461,59.8826,59.9461,3900.0
2005-09-27 13:45:00,75.53,75.59,75.52,75.56,1500.0,59.9858,60.0335,59.9779,60.0096,1500.0
2005-09-27 13:50:00,75.56,75.6,75.56,75.6,3900.0,60.0096,60.0414,60.0096,60.0414,3900.0
2005-09-27 13:55:00,75.67,75.69,75.56,75.57,14800.0,60.097,60.1129,60.0096,60.0176,14800.0
2005-09-27 14:00:00,75.57,75.76,75.57,75.63,5600.0,60.0176,60.1685,60.0176,60.0652,5600.0
2005-09-27 14:05:00,75.63,75.65,75.61,75.63,4400.0,60.0652,60.0811,60.0493,60.0652,4400.0
2005-09-27 14:10:00,75.64,75.69,75.56,75.64,19900.0,60.0732,60.1129,60.0096,60.0732,19900.0
2005-09-27 14:15:00,75.64,75.66,75.59,75.66,4000.0,60.0732,60.089,60.0335,60.089,4000.0
2005-09-27 14:20:00,75.66,75.69,75.64,75.65,3300.0,60.089,60.1129,60.0732,60.0811,3300.0
2005-09-27 14:25:00,75.64,75.68,75.64,75.68,1900.0,60.0732,60.1049,60.0732,60.1049,1900.0
2005-09-27 14:30:00,75.67,75.69,75.67,75.67,2000.0,60.097,60.1129,60.097,60.097,2000.0
2005-09-27 14:35:00,75.65,75.65,75.57,75.57,2700.0,60.0811,60.0811,60.0176,60.0176,2700.0
2005-09-27 14:40:00,75.57,75.57,75.54,75.54,1700.0,60.0176,60.0176,59.9937,59.9937,1700.0
2005-09-27 14:45:00,75.55,75.62,75.53,75.61,7300.0,60.0017,60.0573,59.9858,60.0493,7300.0
2005-09-27 14:50:00,75.61,75.63,75.57,75.63,6000.0,60.0493,60.0652,60.0176,60.0652,6000.0
2005-09-27 14:55:00,75.63,75.89,75.63,75.82,9100.0,60.0652,60.2717,60.0652,60.2161,9100.0
2005-09-27 15:00:00,75.83,75.85,75.73,75.74,6300.0,60.2241,60.2399,60.1446,60.1526,6300.0
2005-09-27 15:05:00,75.74,75.74,75.58,75.59,6800.0,60.1526,60.1526,60.0255,60.0335,6800.0
2005-09-27 15:10:00,75.59,75.65,75.59,75.6,7400.0,60.0335,60.0811,60.0335,60.0414,7400.0
2005-09-27 15:15:00,75.6,75.63,75.6,75.61,9400.0,60.0414,60.0652,60.0414,60.0493,9400.0
2005-09-27 15:20:00,75.59,75.6,75.56,75.59,7300.0,60.0335,60.0414,60.0096,60.0335,7300.0
2005-09-27 15:25:00,75.59,75.67,75.58,75.58,16600.0,60.0335,60.097,60.0255,60.0255,16600.0
2005-09-27 15:30:00,75.6,75.6,75.54,75.56,16000.0,60.0414,60.0414,59.9937,60.0096,16000.0
2005-09-27 15:35:00,75.57,75.57,75.53,75.53,9700.0,60.0176,60.0176,59.9858,59.9858,9700.0
2005-09-27 15:40:00,75.53,75.53,75.43,75.43,9800.0,59.9858,59.9858,59.9064,59.9064,9800.0
2005-09-27 15:45:00,75.44,75.5,75.35,75.36,9000.0,59.9143,59.962,59.8428,59.8508,9000.0
2005-09-27 15:50:00,75.36,75.45,75.29,75.32,9300.0,59.8508,59.9223,59.7952,59.819,9300.0
2005-09-27 15:55:00,75.3,75.4,75.3,75.4,13800.0,59.8031,59.8826,59.8031,59.8826,13800.0
2005-09-28 09:30:00,75.65,75.88,75.65,75.88,1900.0,60.0811,60.2638,60.0811,60.2638,1900.0
2005-09-28 09:35:00,75.89,76.0,75.89,75.96,3500.0,60.2717,60.3591,60.2717,60.3273,3500.0
2005-09-28 09:40:00,75.96,75.96,75.59,75.59,3400.0,60.3273,60.3273,60.0335,60.0335,3400.0
2005-09-28 09:45:00,75.6,75.71,75.53,75.71,4500.0,60.0414,60.1288,59.9858,60.1288,4500.0
2005-09-28 09:50:00,75.76,75.97,75.76,75.95,21600.0,60.1685,60.3352,60.1685,60.3194,21600.0
2005-09-28 09:55:00,75.92,75.92,75.73,75.77,5500.0,60.2955,60.2955,60.1446,60.1764,5500.0
2005-09-28 10:00:00,75.83,75.95,75.81,75.88,5500.0,60.2241,60.3194,60.2082,60.2638,5500.0
2005-09-28 10:05:00,75.89,75.89,75.65,75.65,6200.0,60.2717,60.2717,60.0811,60.0811,6200.0
2005-09-28 10:10:00,75.56,75.56,75.27,75.29,10300.0,60.0096,60.0096,59.7793,59.7952,10300.0
2005-09-28 10:15:00,75.29,75.47,75.27,75.47,3100.0,59.7952,59.9381,59.7793,59.9381,3100.0
2005-09-28 10:20:00,75.47,75.7,75.47,75.7,2100.0,59.9381,60.1208,59.9381,60.1208,2100.0
2005-09-28 10:25:00,75.69,75.69,75.43,75.44,3300.0,60.1129,60.1129,59.9064,59.9143,3300.0
2005-09-28 10:30:00,75.44,75.67,75.44,75.6,3800.0,59.9143,60.097,59.9143,60.0414,3800.0
2005-09-28 10:35:00,75.61,75.61,75.59,75.59,6600.0,60.0493,60.0493,60.0335,60.0335,6600.0
2005-09-28 10:40:00,75.6,75.6,75.56,75.6,10000.0,60.0414,60.0414,60.0096,60.0414,10000.0
2005-09-28 10:45:00,75.67,75.75,75.55,75.7,8400.0,60.097,60.1605,60.0017,60.1208,8400.0
2005-09-28 10:50:00,75.7,75.81,75.7,75.79,3800.0,60.1208,60.2082,60.1208,60.1923,3800.0
2005-09-28 10:55:00,75.81,75.89,75.81,75.83,2400.0,60.2082,60.2717,60.2082,60.2241,2400.0
2005-09-28 11:00:00,75.83,75.84,75.83,75.84,2800.0,60.2241,60.232,60.2241,60.232,2800.0
2005-09-28 11:05:00,75.84,75.86,75.75,75.76,3600.0,60.232,60.2479,60.1605,60.1685,3600.0
2005-09-28 11:10:00,75.72,75.75,75.67,75.68,3700.0,60.1367,60.1605,60.097,60.1049,3700.0
2005-09-28 11:15:00,75.7,75.75,75.65,75.65,12100.0,60.1208,60.1605,60.0811,60.0811,12100.0
2005-09-28 11:20:00,75.59,75.69,75.52,75.52,5900.0,60.0335,60.1129,59.9779,59.9779,5900.0
2005-09-28 11:25:00,75.61,75.69,75.61,75.65,1800.0,60.0493,60.1129,60.0493,60.0811,1800.0
2005-09-28 11:30:00,75.65,75.68,75.64,75.65,2400.0,60.0811,60.1049,60.0732,60.0811,2400.0
2005-09-28 11:35:00,75.66,75.76,75.66,75.75,4900.0,60.089,60.1685,60.089,60.1605,4900.0
2005-09-28 11:40:00,75.73,75.73,75.52,75.58,2400.0,60.1446,60.1446,59.9779,60.0255,2400.0
2005-09-28 11:45:00,75.58,75.67,75.58,75.64,5000.0,60.0255,60.097,60.0255,60.0732,5000.0
2005-09-28 11:50:00,75.64,75.65,75.6,75.6,4000.0,60.0732,60.0811,60.0414,60.0414,4000.0
2005-09-28 11:55:00,75.6,75.7,75.57,75.57,11500.0,60.0414,60.1208,60.0176,60.0176,11500.0
2005-09-28 12:00:00,75.58,75.68,75.56,75.68,11400.0,60.0255,60.1049,60.0096,60.1049,11400.0
2005-09-28 12:05:00,75.68,75.69,75.44,75.48,4300.0,60.1049,60.1129,59.9143,59.9461,4300.0
2005-09-28 12:10:00,75.48,75.66,75.48,75.51,5100.0,59.9461,60.089,59.9461,59.9699,5100.0
2005-09-28 12:15:00,75.57,75.65,75.57,75.61,2600.0,60.0176,60.0811,60.0176,60.0493,2600.0
2005-09-28 12:20:00,75.61,75.67,75.6,75.61,2800.0,60.0493,60.097,60.0414,60.0493,2800.0
2005-09-28 12:25:00,75.61,75.61,75.5,75.57,3600.0,60.0493,60.0493,59.962,60.0176,3600.0
2005-09-28 12:30:00,75.51,75.51,75.38,75.38,12200.0,59.9699,59.9699,59.8667,59.8667,12200.0
2005-09-28 12:35:00,75.38,75.43,75.37,75.37,2500.0,59.8667,59.9064,59.8587,59.8587,2500.0
2005-09-28 12:40:00,75.44,75.56,75.44,75.48,5300.0,59.9143,60.0096,59.9143,59.9461,5300.0
2005-09-28 12:45:00,75.59,75.6,75.56,75.59,3300.0,60.0335,60.0414,60.0096,60.0335,3300.0
2005-09-28 12:50:00,75.59,75.59,75.4,75.41,3400.0,60.0335,60.0335,59.8826,59.8905,3400.0
2005-09-28 12:55:00,75.4,75.62,75.4,75.56,2700.0,59.8826,60.0573,59.8826,60.0096,2700.0
2005-09-28 13:00:00,75.56,75.67,75.56,75.6,1900.0,60.0096,60.097,60.0096,60.0414,1900.0
2005-09-28 13:05:00,75.61,75.79,75.54,75.54,6700.0,60.0493,60.1923,59.9937,59.9937,6700.0
2005-09-28 13:10:00,75.53,75.53,75.5,75.53,3400.0,59.9858,59.9858,59.962,59.9858,3400.0
2005-09-28 13:15:00,75.53,75.59,75.53,75.59,3100.0,59.9858,60.0335,59.9858,60.0335,3100.0
2005-09-28 13:20:00,75.6,75.63,75.46,75.46,6400.0,60.0414,60.0652,59.9302,59.9302,6400.0
2005-09-28 13:25:00,75.47,75.5,75.47,75.48,6100.0,59.9381,59.962,59.9381,59.9461,6100.0
2005-09-28 13:30:00,75.48,75.48,75.44,75.44,2100.0,59.9461,59.9461,59.9143,59.9143,2100.0
2005-09-28 13:35:00,75.42,75.42,75.27,75.34,13000.0,59.8984,59.8984,59.7793,59.8349,13000.0
2005-09-28 13:40:00,75.34,75.36,75.18,75.18,14400.0,59.8349,59.8508,59.7078,59.7078,14400.0
2005-09-28 13:45:00,75.19,75.29,75.14,75.29,9900.0,59.7158,59.7952,59.6761,59.7952,9900.0
2005-09-28 13:50:00,75.29,75.29,75.17,75.17,4500.0,59.7952,59.7952,59.6999,59.6999,4500.0
2005-09-28 13:55:00,75.17,75.22,75.15,75.22,9100.0,59.6999,59.7396,59.684,59.7396,9100.0
2005-09-28 14:00:00,75.25,75.33,75.25,75.26,7800.0,59.7634,59.827,59.7634,59.7714,7800.0
2005-09-28 14:05:00,75.25,75.25,75.01,75.03,8900.0,59.7634,59.7634,59.5728,59.5887,8900.0
2005-09-28 14:10:00,75.03,75.18,75.03,75.06,10400.0,59.5887,59.7078,59.5887,59.6125,10400.0
2005-09-28 14:15:00,75.06,75.06,75.0,75.01,17800.0,59.6125,59.6125,59.5649,59.5728,17800.0
2005-09-28 14:20:00,75.02,75.05,75.01,75.03,25600.0,59.5808,59.6046,59.5728,59.5887,25600.0
2005-09-28 14:25:00,75.1,75.1,75.09,75.1,22700.0,59.6443,59.6443,59.6364,59.6443,22700.0
2005-09-28 14:30:00,75.1,75.15,75.02,75.15,15900.0,59.6443,59.684,59.5808,59.684,15900.0
2005-09-28 14:35:00,75.14,75.18,75.12,75.18,1200.0,59.6761,59.7078,59.6602,59.7078,1200.0
2005-09-28 14:40:00,75.18,75.24,75.18,75.21,3800.0,59.7078,59.7555,59.7078,59.7317,3800.0
2005-09-28 14:45:00,75.21,75.25,75.21,75.25,1200.0,59.7317,59.7634,59.7317,59.7634,1200.0
2005-09-28 14:50:00,75.27,75.32,75.24,75.26,3100.0,59.7793,59.819,59.7555,59.7714,3100.0
2005-09-28 14:55:00,75.25,75.26,75.2,75.24,3900.0,59.7634,59.7714,59.7237,59.7555,3900.0
2005-09-28 15:00:00,75.24,75.29,75.18,75.19,5400.0,59.7555,59.7952,59.7078,59.7158,5400.0
2005-09-28 15:05:00,75.17,75.21,75.17,75.21,3400.0,59.6999,59.7317,59.6999,59.7317,3400.0
2005-09-28 15:10:00,75.21,75.35,75.2,75.35,13200.0,59.7317,59.8428,59.7237,59.8428,13200.0
2005-09-28 15:15:00,75.37,75.43,75.37,75.42,3900.0,59.8587,59.9064,59.8587,59.8984,3900.0
2005-09-28 15:20:00,75.42,75.46,75.3,75.3,3900.0,59.8984,59.9302,59.8031,59.8031,3900.0
2005-09-28 15:25:00,75.31,75.31,75.24,75.25,4000.0,59.8111,59.8111,59.7555,59.7634,4000.0
2005-09-28 15:30:00,75.25,75.28,75.13,75.2,13600.0,59.7634,59.7873,59.6681,59.7237,13600.0
2005-09-28 15:35:00,75.23,75.24,75.12,75.16,13900.0,59.7475,59.7555,59.6602,59.6919,13900.0
2005-09-28 15:40:00,75.18,75.26,75.18,75.23,9000.0,59.7078,59.7714,59.7078,59.7475,9000.0
2005-09-28 15:45:00,75.25,75.26,75.2,75.21,20900.0,59.7634,59.7714,59.7237,59.7317,20900.0
2005-09-28 15:50:00,75.23,75.23,75.09,75.12,14600.0,59.7475,59.7475,59.6364,59.6602,14600.0
2005-09-28 15:55:00,75.1,75.11,74.99,75.07,18600.0,59.6443,59.6522,59.5569,59.6205,18600.0
2005-09-29 09:30:00,75.36,75.36,75.36,75.36,1700.0,59.8508,59.8508,59.8508,59.8508,1700.0
2005-09-29 09:35:00,75.54,75.54,75.25,75.25,2600.0,59.9937,59.9937,59.7634,59.7634,2600.0
2005-09-29 09:40:00,75.33,75.62,75.25,75.46,4400.0,59.827,60.0573,59.7634,59.9302,4400.0
2005-09-29 09:45:00,75.36,75.4,75.36,75.4,600.0,59.8508,59.8826,59.8508,59.8826,600.0
2005-09-29 09:50:00,75.39,75.55,75.24,75.45,6400.0,59.8746,60.0017,59.7555,59.9223,6400.0
2005-09-29 09:55:00,75.55,75.6,75.43,75.43,2800.0,60.0017,60.0414,59.9064,59.9064,2800.0
2005-09-29 10:00:00,75.43,75.44,75.07,75.23,6300.0,59.9064,59.9143,59.6205,59.7475,6300.0
2005-09-29 10:05:00,75.25,75.42,75.25,75.4,5000.0,59.7634,59.8984,59.7634,59.8826,5000.0
2005-09-29 10:10:00,75.35,75.41,75.25,75.27,2000.0,59.8428,59.8905,59.7634,59.7793,2000.0
2005-09-29 10:15:00,75.3,75.55,75.28,75.55,2800.0,59.8031,60.0017,59.7873,60.0017,2800.0
2005-09-29 10:20:00,75.48,75.58,75.48,75.57,2800.0,59.9461,60.0255,59.9461,60.0176,2800.0
2005-09-29 10:25:00,75.57,75.75,75.57,75.65,2900.0,60.0176,60.1605,60.0176,60.0811,2900.0
2005-09-29 10:30:00,75.66,75.67,75.6,75.63,3600.0,60.089,60.097,60.0414,60.0652,3600.0
2005-09-29 10:35:00,75.68,76.09,75.68,76.09,4900.0,60.1049,60.4306,60.1049,60.4306,4900.0
2005-09-29 10:40:00,76.07,76.25,76.02,76.18,9000.0,60.4147,60.5576,60.375,60.502,9000.0
2005-09-29 10:45:00,76.0,76.0,75.4,75.61,10200.0,60.3591,60.3591,59.8826,60.0493,10200.0
2005-09-29 10:50:00,75.62,75.77,75.53,75.67,2700.0,60.0573,60.1764,59.9858,60.097,2700.0
2005-09-29 10:55:00,75.67,75.68,75.67,75.67,600.0,60.097,60.1049,60.097,60.097,600.0
2005-09-29 11:00:00,75.67,75.67,75.67,75.67,0.0,60.097,60.097,60.097,60.097,0.0
2005-09-29 11:05:00,75.61,75.61,75.4,75.41,1600.0,60.0493,60.0493,59.8826,59.8905,1600.0
2005-09-29 11:10:00,75.35,75.35,75.31,75.32,2700.0,59.8428,59.8428,59.8111,59.819,2700.0
2005-09-29 11:15:00,75.33,75.36,75.29,75.29,4100.0,59.827,59.8508,59.7952,59.7952,4100.0
2005-09-29 11:20:00,75.25,75.29,75.25,75.29,3300.0,59.7634,59.7952,59.7634,59.7952,3300.0
2005-09-29 11:25:00,75.29,75.39,75.29,75.3,1500.0,59.7952,59.8746,59.7952,59.8031,1500.0
2005-09-29 11:30:00,75.29,75.39,75.29,75.39,1800.0,59.7952,59.8746,59.7952,59.8746,1800.0
2005-09-29 11:35:00,75.39,75.42,75.39,75.42,1500.0,59.8746,59.8984,59.8746,59.8984,1500.0
2005-09-29 11:40:00,75.42,75.42,75.41,75.42,1400.0,59.8984,59.8984,59.8905,59.8984,1400.0
2005-09-29 11:45:00,75.44,75.57,75.44,75.57,900.0,59.9143,60.0176,59.9143,60.0176,900.0
2005-09-29 11:50:00,75.61,75.84,75.61,75.84,2100.0,60.0493,60.232,60.0493,60.232,2100.0
2005-09-29 11:55:00,75.86,75.86,75.66,75.66,4700.0,60.2479,60.2479,60.089,60.089,4700.0
2005-09-29 12:00:00,75.71,75.74,75.71,75.74,300.0,60.1288,60.1526,60.1288,60.1526,300.0
2005-09-29 12:05:00,75.74,75.74,75.74,75.74,400.0,60.1526,60.1526,60.1526,60.1526,400.0
2005-09-29 12:10:00,75.73,75.73,75.64,75.65,600.0,60.1446,60.1446,60.0732,60.0811,600.0
2005-09-29 12:15:00,75.73,75.79,75.73,75.75,1400.0,60.1446,60.1923,60.1446,60.1605,1400.0
2005-09-29 12:20:00,75.76,75.87,75.76,75.78,700.0,60.1685,60.2558,60.1685,60.1844,700.0
2005-09-29 12:25:00,75.72,75.72,75.72,75.72,100.0,60.1367,60.1367,60.1367,60.1367,100.0
2005-09-29 12:30:00,75.65,75.65,75.59,75.59,400.0,60.0811,60.0811,60.0335,60.0335,400.0
2005-09-29 12:35:00,75.53,75.54,75.53,75.54,700.0,59.9858,59.9937,59.9858,59.9937,700.0
2005-09-29 12:40:00,75.52,75.52,75.46,75.46,2000.0,59.9779,59.9779,59.9302,59.9302,2000.0
2005-09-29 12:45:00,75.48,75.48,75.4,75.4,1600.0,59.9461,59.9461,59.8826,59.8826,1600.0
2005-09-29 12:50:00,75.41,75.41,75.41,75.41,1100.0,59.8905,59.8905,59.8905,59.8905,1100.0
2005-09-29 12:55:00,75.41,75.43,75.41,75.43,500.0,59.8905,59.9064,59.8905,59.9064,500.0
2005-09-29 13:00:00,75.43,75.45,75.43,75.45,9800.0,59.9064,59.9223,59.9064,59.9223,9800.0
2005-09-29 13:05:00,75.45,75.56,75.44,75.56,13000.0,59.9223,60.0096,59.9143,60.0096,13000.0
2005-09-29 13:10:00,75.6,75.6,75.6,75.6,100.0,60.0414,60.0414,60.0414,60.0414,100.0
2005-09-29 13:15:00,75.6,75.76,75.6,75.76,1600.0,60.0414,60.1685,60.0414,60.1685,1600.0
2005-09-29 13:20:00,75.78,75.78,75.74,75.76,1100.0,60.1844,60.1844,60.1526,60.1685,1100.0
2005-09-29 13:25:00,75.73,75.73,75.7,75.73,2200.0,60.1446,60.1446,60.1208,60.1446,2200.0
2005-09-29 13:30:00,75.72,75.84,75.7,75.84,5100.0,60.1367,60.232,60.1208,60.232,5100.0
2005-09-29 13:35:00,75.79,75.8,75.79,75.79,5000.0,60.1923,60.2002,60.1923,60.1923,5000.0
2005-09-29 13:40:00,75.78,75.78,75.78,75.78,100.0,60.1844,60.1844,60.1844,60.1844,100.0
2005-09-29 13:45:00,75.78,75.79,75.78,75.78,700.0,60.1844,60.1923,60.1844,60.1844,700.0
2005-09-29 13:50:00,75.79,75.88,75.79,75.86,2000.0,60.1923,60.2638,60.1923,60.2479,2000.0
2005-09-29 13:55:00,75.84,75.85,75.84,75.85,500.0,60.232,60.2399,60.232,60.2399,500.0
2005-09-29 14:00:00,75.85,75.91,75.85,75.91,1000.0,60.2399,60.2876,60.2399,60.2876,1000.0
2005-09-29 14:05:00,75.91,75.99,75.85,75.86,2900.0,60.2876,60.3511,60.2399,60.2479,2900.0
2005-09-29 14:10:00,75.87,75.97,75.87,75.92,1300.0,60.2558,60.3352,60.2558,60.2955,1300.0
2005-09-29 14:15:00,75.92,75.96,75.9,75.96,2100.0,60.2955,60.3273,60.2797,60.3273,2100.0
2005-09-29 14:20:00,75.95,75.97,75.87,75.87,2400.0,60.3194,60.3352,60.2558,60.2558,2400.0
2005-09-29 14:25:00,75.88,75.94,75.88,75.91,1300.0,60.2638,60.3114,60.2638,60.2876,1300.0
2005-09-29 14:30:00,75.91,75.98,75.84,75.98,6600.0,60.2876,60.3432,60.232,60.3432,6600.0
2005-09-29 14:35:00,75.98,75.98,75.97,75.98,1500.0,60.3432,60.3432,60.3352,60.3432,1500.0
2005-09-29 14:40:00,75.99,76.2,75.99,76.14,3700.0,60.3511,60.5179,60.3511,60.4703,3700.0
2005-09-29 14:45:00,76.16,76.17,76.03,76.03,1200.0,60.4861,60.4941,60.3829,60.3829,1200.0
2005-09-29 14:50:00,76.1,76.13,76.07,76.13,1500.0,60.4385,60.4623,60.4147,60.4623,1500.0
2005-09-29 14:55:00,76.13,76.13,76.1,76.13,600.0,60.4623,60.4623,60.4385,60.4623,600.0
2005-09-29 15:00:00,76.13,76.19,76.11,76.13,3600.0,60.4623,60.51,60.4464,60.4623,3600.0
2005-09-29 15:05:00,76.18,76.19,76.02,76.1,4100.0,60.502,60.51,60.375,60.4385,4100.0
2005-09-29 15:10:00,76.1,76.12,76.09,76.11,500.0,60.4385,60.4544,60.4306,60.4464,500.0
2005-09-29 15:15:00,76.11,76.18,76.1,76.18,2000.0,60.4464,60.502,60.4385,60.502,2000.0
2005-09-29 15:20:00,76.18,76.23,76.14,76.22,2600.0,60.502,60.5417,60.4703,60.5338,2600.0
2005-09-29 15:25:00,76.21,76.22,76.19,76.2,1900.0,60.5259,60.5338,60.51,60.5179,1900.0
2005-09-29 15:30:00,76.2,76.39,76.19,76.37,7300.0,60.5179,60.6688,60.51,60.6529,7300.0
2005-09-29 15:35:00,76.34,76.36,76.29,76.36,10900.0,60.6291,60.645,60.5894,60.645,10900.0
2005-09-29 15:40:00,76.36,76.65,76.36,76.65,8600.0,60.645,60.8753,60.645,60.8753,8600.0
2005-09-29 15:45:00,76.65,76.7,76.64,76.7,8500.0,60.8753,60.915,60.8674,60.915,8500.0
2005-09-29 15:50:00,76.67,76.69,76.66,76.69,11900.0,60.8912,60.9071,60.8832,60.9071,11900.0
2005-09-29 15:55:00,76.67,76.78,76.62,76.78,14800.0,60.8912,60.9785,60.8515,60.9785,14800.0
2005-09-30 09:30:00,76.85,77.0,76.85,77.0,3300.0,61.0341,61.1533,61.0341,61.1533,3300.0
2005-09-30 09:35:00,77.02,77.4,77.02,77.39,3500.0,61.1692,61.471,61.1692,61.463,3500.0
2005-09-30 09:40:00,77.27,77.33,77.14,77.18,4100.0,61.3677,61.4154,61.2645,61.2962,4100.0
2005-09-30 09:45:00,77.17,77.17,76.79,77.0,7000.0,61.2883,61.2883,60.9865,61.1533,7000.0
2005-09-30 09:50:00,76.97,76.97,76.87,76.95,7000.0,61.1294,61.1294,61.05,61.1136,7000.0
2005-09-30 09:55:00,76.95,77.25,76.95,77.25,4700.0,61.1136,61.3518,61.1136,61.3518,4700.0
2005-09-30 10:00:00,77.25,77.28,77.21,77.24,1900.0,61.3518,61.3756,61.3201,61.3439,1900.0
2005-09-30 10:05:00,77.24,77.42,77.24,77.37,6300.0,61.3439,61.4868,61.3439,61.4471,6300.0
2005-09-30 10:10:00,77.37,77.37,77.09,77.09,4500.0,61.4471,61.4471,61.2248,61.2248,4500.0
2005-09-30 10:15:00,77.21,77.62,77.21,77.61,6400.0,61.3201,61.6457,61.3201,61.6377,6400.0
2005-09-30 10:20:00,77.62,77.82,77.55,77.82,10400.0,61.6457,61.8045,61.5901,61.8045,10400.0
2005-09-30 10:25:00,77.82,78.1,77.82,77.83,15800.0,61.8045,62.0269,61.8045,61.8125,15800.0
2005-09-30 10:30:00,77.86,78.01,77.77,77.95,5200.0,61.8363,61.9554,61.7648,61.9078,5200.0
2005-09-30 10:35:00,78.0,78.05,77.93,78.0,1200.0,61.9475,61.9872,61.8919,61.9475,1200.0
2005-09-30 10:40:00,78.0,78.04,77.96,77.96,1100.0,61.9475,61.9792,61.9157,61.9157,1100.0
2005-09-30 10:45:00,77.94,78.0,77.9,77.99,11800.0,61.8998,61.9475,61.8681,61.9395,11800.0
2005-09-30 10:50:00,77.99,77.99,77.9,77.9,1300.0,61.9395,61.9395,61.8681,61.8681,1300.0
2005-09-30 10:55:00,77.91,77.92,77.91,77.91,3700.0,61.876,61.8839,61.876,61.876,3700.0
2005-09-30 11:00:00,77.94,78.45,77.94,78.33,36700.0,61.8998,62.3049,61.8998,62.2096,36700.0
2005-09-30 11:05:00,78.2,78.22,78.11,78.15,1700.0,62.1063,62.1222,62.0348,62.0666,1700.0
2005-09-30 11:10:00,78.1,78.19,78.04,78.19,2100.0,62.0269,62.0984,61.9792,62.0984,2100.0
2005-09-30 11:15:00,78.2,78.36,78.2,78.32,5100.0,62.1063,62.2334,62.1063,62.2016,5100.0
2005-09-30 11:20:00,78.3,78.31,78.1,78.1,5000.0,62.1857,62.1937,62.0269,62.0269,5000.0
2005-09-30 11:25:00,78.1,78.22,78.06,78.2,8300.0,62.0269,62.1222,61.9951,62.1063,8300.0
2005-09-30 11:30:00,78.25,78.38,78.23,78.38,19100.0,62.146,62.2493,62.1301,62.2493,19100.0
2005-09-30 11:35:00,78.38,78.44,78.37,78.44,14000.0,62.2493,62.2969,62.2413,62.2969,14000.0
2005-09-30 11:40:00,78.44,78.58,78.4,78.58,7700.0,62.2969,62.4081,62.2652,62.4081,7700.0
2005-09-30 11:45:00,78.58,78.66,78.56,78.66,7500.0,62.4081,62.4716,62.3922,62.4716,7500.0
2005-09-30 11:50:00,78.66,78.66,78.62,78.63,3100.0,62.4716,62.4716,62.4399,62.4478,3100.0
2005-09-30 11:55:00,78.61,78.69,78.59,78.69,14100.0,62.4319,62.4955,62.416,62.4955,14100.0
2005-09-30 12:00:00,78.69,78.76,78.68,78.76,5700.0,62.4955,62.5511,62.4875,62.5511,5700.0
2005-09-30 12:05:00,78.76,78.98,78.76,78.95,13000.0,62.5511,62.7258,62.5511,62.702,13000.0
2005-09-30 12:10:00,78.98,79.04,78.88,78.88,11500.0,62.7258,62.7734,62.6464,62.6464,11500.0
2005-09-30 12:15:00,78.81,78.81,78.66,78.66,4700.0,62.5908,62.5908,62.4716,62.4716,4700.0
2005-09-30 12:20:00,78.61,78.62,78.36,78.57,5600.0,62.4319,62.4399,62.2334,62.4002,5600.0
2005-09-30 12:25:00,78.56,78.78,78.56,78.77,7000.0,62.3922,62.5669,62.3922,62.559,7000.0
2005-09-30 12:30:00,78.73,78.73,78.61,78.66,2200.0,62.5272,62.5272,62.4319,62.4716,2200.0
2005-09-30 12:35:00,78.64,78.69,78.64,78.69,1800.0,62.4558,62.4955,62.4558,62.4955,1800.0
2005-09-30 12:40:00,78.66,78.71,78.66,78.71,3300.0,62.4716,62.5114,62.4716,62.5114,3300.0
2005-09-30 12:45:00,78.71,78.72,78.68,78.72,2400.0,62.5114,62.5193,62.4875,62.5193,2400.0
2005-09-30 12:50:00,78.7,78.7,78.63,78.64,2500.0,62.5034,62.5034,62.4478,62.4558,2500.0
2005-09-30 12:55:00,78.64,78.68,78.62,78.67,2500.0,62.4558,62.4875,62.4399,62.4796,2500.0
2005-09-30 13:00:00,78.67,78.69,78.62,78.69,3900.0,62.4796,62.4955,62.4399,62.4955,3900.0
2005-09-30 13:05:00,78.69,78.75,78.68,78.69,1300.0,62.4955,62.5431,62.4875,62.4955,1300.0
2005-09-30 13:10:00,78.72,78.79,78.69,78.7,4700.0,62.5193,62.5749,62.4955,62.5034,4700.0
2005-09-30 13:15:00,78.7,78.73,78.61,78.62,2600.0,62.5034,62.5272,62.4319,62.4399,2600.0
2005-09-30 13:20:00,78.62,78.69,78.55,78.55,2400.0,62.4399,62.4955,62.3843,62.3843,2400.0
2005-09-30 13:25:00,78.6,78.61,78.57,78.57,1200.0,62.424,62.4319,62.4002,62.4002,1200.0
2005-09-30 13:30:00,78.57,78.58,78.44,78.55,6400.0,62.4002,62.4081,62.2969,62.3843,6400.0
2005-09-30 13:35:00,78.54,78.54,78.41,78.46,1900.0,62.3763,62.3763,62.2731,62.3128,1900.0
2005-09-30 13:40:00,78.47,78.48,78.4,78.45,2800.0,62.3207,62.3287,62.2652,62.3049,2800.0
2005-09-30 13:45:00,78.42,78.42,78.34,78.42,2600.0,62.281,62.281,62.2175,62.281,2600.0
2005-09-30 13:50:00,78.35,78.42,78.29,78.29,2400.0,62.2254,62.281,62.1778,62.1778,2400.0
2005-09-30 13:55:00,78.3,78.31,78.19,78.22,3500.0,62.1857,62.1937,62.0984,62.1222,3500.0
2005-09-30 14:00:00,78.22,78.28,78.16,78.16,3900.0,62.1222,62.1698,62.0745,62.0745,3900.0
2005-09-30 14:05:00,78.16,78.39,78.16,78.39,2800.0,62.0745,62.2572,62.0745,62.2572,2800.0
2005-09-30 14:10:00,78.36,78.39,78.35,78.35,1700.0,62.2334,62.2572,62.2254,62.2254,1700.0
2005-09-30 14:15:00,78.36,78.36,78.22,78.27,3700.0,62.2334,62.2334,62.1222,62.1619,3700.0
2005-09-30 14:20:00,78.22,78.22,78.11,78.13,3100.0,62.1222,62.1222,62.0348,62.0507,3100.0
2005-09-30 14:25:00,78.13,78.24,78.12,78.24,9700.0,62.0507,62.1381,62.0428,62.1381,9700.0
2005-09-30 14:30:00,78.23,78.27,78.21,78.26,9000.0,62.1301,62.1619,62.1143,62.154,9000.0
2005-09-30 14:35:00,78.25,78.27,78.22,78.25,1800.0,62.146,62.1619,62.1222,62.146,1800.0
2005-09-30 14:40:00,78.25,78.28,78.2,78.2,4200.0,62.146,62.1698,62.1063,62.1063,4200.0
2005-09-30 14:45:00,78.23,78.25,78.2,78.2,3100.0,62.1301,62.146,62.1063,62.1063,3100.0
2005-09-30 14:50:00,78.2,78.2,78.11,78.2,4400.0,62.1063,62.1063,62.0348,62.1063,4400.0
2005-09-30 14:55:00,78.2,78.24,78.19,78.19,2500.0,62.1063,62.1381,62.0984,62.0984,2500.0
2005-09-30 15:00:00,78.25,78.4,78.25,78.38,11000.0,62.146,62.2652,62.146,62.2493,11000.0
2005-09-30 15:05:00,78.37,78.5,78.34,78.42,11700.0,62.2413,62.3446,62.2175,62.281,11700.0
2005-09-30 15:10:00,78.44,78.44,78.3,78.41,7400.0,62.2969,62.2969,62.1857,62.2731,7400.0
2005-09-30 15:15:00,78.45,78.49,78.36,78.45,12700.0,62.3049,62.3366,62.2334,62.3049,12700.0
2005-09-30 15:20:00,78.43,78.44,78.31,78.31,10200.0,62.289,62.2969,62.1937,62.1937,10200.0
2005-09-30 15:25:00,78.35,78.45,78.31,78.45,7900.0,62.2254,62.3049,62.1937,62.3049,7900.0
2005-09-30 15:30:00,78.45,78.45,78.31,78.36,2900.0,62.3049,62.3049,62.1937,62.2334,2900.0
2005-09-30 15:35:00,78.37,78.53,78.37,78.53,7600.0,62.2413,62.3684,62.2413,62.3684,7600.0
2005-09-30 15:40:00,78.53,78.53,78.44,78.47,6200.0,62.3684,62.3684,62.2969,62.3207,6200.0
2005-09-30 15:45:00,78.46,78.52,78.42,78.52,7500.0,62.3128,62.3605,62.281,62.3605,7500.0
2005-09-30 15:50:00,78.55,78.58,78.53,78.56,4900.0,62.3843,62.4081,62.3684,62.3922,4900.0
2005-09-30 15:55:00,78.56,78.57,78.48,78.49,5100.0,62.3922,62.4002,62.3287,62.3366,5100.0
2005-10-03 09:30:00,78.71,78.99,78.71,78.99,4600.0,62.5114,62.7337,62.5114,62.7337,4600.0
2005-10-03 09:35:00,78.92,79.11,78.92,79.11,5500.0,62.6781,62.829,62.6781,62.829,5500.0
2005-10-03 09:40:00,79.31,80.26,79.31,80.26,16200.0,62.9879,63.7424,62.9879,63.7424,16200.0
2005-10-03 09:45:00,80.26,80.72,80.12,80.54,27900.0,63.7424,64.1077,63.6312,63.9647,27900.0
2005-10-03 09:50:00,80.54,81.04,80.49,81.04,29200.0,63.9647,64.3618,63.925,64.3618,29200.0
2005-10-03 09:55:00,81.05,81.61,81.05,81.36,22100.0,64.3698,64.8145,64.3698,64.616,22100.0
2005-10-03 10:00:00,81.35,81.74,81.35,81.67,14300.0,64.608,64.9178,64.608,64.8622,14300.0
2005-10-03 10:05:00,81.54,81.54,80.87,81.02,13400.0,64.7589,64.7589,64.2268,64.346,13400.0
2005-10-03 10:10:00,81.02,81.35,80.92,81.05,14100.0,64.346,64.608,64.2665,64.3698,14100.0
2005-10-03 10:15:00,81.05,81.05,80.87,80.9,4800.0,64.3698,64.3698,64.2268,64.2506,4800.0
2005-10-03 10:20:00,80.9,81.1,80.9,81.1,13900.0,64.2506,64.4095,64.2506,64.4095,13900.0
2005-10-03 10:25:00,81.1,81.3,81.0,81.01,10200.0,64.4095,64.5683,64.3301,64.338,10200.0
2005-10-03 10:30:00,81.01,81.35,81.01,81.25,16300.0,64.338,64.608,64.338,64.5286,16300.0
2005-10-03 10:35:00,81.25,81.4,81.2,81.4,11300.0,64.5286,64.6477,64.4889,64.6477,11300.0
2005-10-03 10:40:00,81.3,81.45,81.21,81.21,14100.0,64.5683,64.6875,64.4968,64.4968,14100.0
2005-10-03 10:45:00,81.22,81.42,81.19,81.31,10300.0,64.5048,64.6636,64.481,64.5763,10300.0
2005-10-03 10:50:00,81.32,81.51,81.28,81.38,12700.0,64.5842,64.7351,64.5524,64.6319,12700.0
2005-10-03 10:55:00,81.35,81.35,81.21,81.21,9300.0,64.608,64.608,64.4968,64.4968,9300.0
2005-10-03 11:00:00,81.21,81.21,80.57,80.57,21800.0,64.4968,64.4968,63.9886,63.9886,21800.0
2005-10-03 11:05:00,80.57,80.59,80.5,80.56,15800.0,63.9886,64.0044,63.933,63.9806,15800.0
2005-10-03 11:10:00,80.56,81.0,80.54,80.95,13500.0,63.9806,64.3301,63.9647,64.2904,13500.0
2005-10-03 11:15:00,80.96,81.3,80.96,81.1,6300.0,64.2983,64.5683,64.2983,64.4095,6300.0
2005-10-03 11:20:00,81.1,81.18,81.01,81.01,12100.0,64.4095,64.473,64.338,64.338,12100.0
2005-10-03 11:25:00,80.68,80.85,80.59,80.85,20100.0,64.0759,64.2109,64.0044,64.2109,20100.0
2005-10-03 11:30:00,80.8,80.84,80.68,80.68,7300.0,64.1712,64.203,64.0759,64.0759,7300.0
2005-10-03 11:35:00,80.68,80.85,80.68,80.79,2500.0,64.0759,64.2109,64.0759,64.1633,2500.0
2005-10-03 11:40:00,80.86,81.0,80.86,80.95,2300.0,64.2189,64.3301,64.2189,64.2904,2300.0
2005-10-03 11:45:00,80.98,81.07,80.96,81.07,3000.0,64.3142,64.3857,64.2983,64.3857,3000.0
2005-10-03 11:50:00,81.14,81.27,81.14,81.27,3500.0,64.4413,64.5445,64.4413,64.5445,3500.0
2005-10-03 11:55:00,81.27,81.41,81.2,81.37,5500.0,64.5445,64.6557,64.4889,64.6239,5500.0
2005-10-03 12:00:00,81.3,81.3,81.14,81.25,2500.0,64.5683,64.5683,64.4413,64.5286,2500.0
2005-10-03 12:05:00,81.2,81.2,80.86,80.86,3900.0,64.4889,64.4889,64.2189,64.2189,3900.0
2005-10-03 12:10:00,80.86,80.94,80.86,80.92,7400.0,64.2189,64.2824,64.2189,64.2665,7400.0
2005-10-03 12:15:00,80.92,80.92,80.85,80.91,4800.0,64.2665,64.2665,64.2109,64.2586,4800.0
2005-10-03 12:20:00,81.0,81.05,81.0,81.04,3400.0,64.3301,64.3698,64.3301,64.3618,3400.0
2005-10-03 12:25:00,81.03,81.03,81.01,81.02,1200.0,64.3539,64.3539,64.338,64.346,1200.0
2005-10-03 12:30:00,81.02,81.04,81.02,81.04,2700.0,64.346,64.3618,64.346,64.3618,2700.0
2005-10-03 12:35:00,81.02,81.02,80.96,80.96,7400.0,64.346,64.346,64.2983,64.2983,7400.0
2005-10-03 12:40:00,80.96,80.98,80.92,80.92,5000.0,64.2983,64.3142,64.2665,64.2665,5000.0
2005-10-03 12:45:00,80.92,80.92,80.82,80.82,2300.0,64.2665,64.2665,64.1871,64.1871,2300.0
2005-10-03 12:50:00,80.82,80.82,80.69,80.7,15500.0,64.1871,64.1871,64.0839,64.0918,15500.0
2005-10-03 12:55:00,80.69,80.69,80.59,80.59,3600.0,64.0839,64.0839,64.0044,64.0044,3600.0
2005-10-03 13:00:00,80.58,80.6,80.51,80.51,7900.0,63.9965,64.0124,63.9409,63.9409,7900.0
2005-10-03 13:05:00,80.46,80.46,80.39,80.41,8900.0,63.9012,63.9012,63.8456,63.8615,8900.0
2005-10-03 13:10:00,80.4,80.42,80.26,80.27,6500.0,63.8535,63.8694,63.7424,63.7503,6500.0
2005-10-03 13:15:00,80.29,80.31,80.29,80.31,5400.0,63.7662,63.7821,63.7662,63.7821,5400.0
2005-10-03 13:20:00,80.31,80.42,80.31,80.42,4400.0,63.7821,63.8694,63.7821,63.8694,4400.0
2005-10-03 13:25:00,80.38,80.4,80.37,80.39,5900.0,63.8377,63.8535,63.8297,63.8456,5900.0
2005-10-03 13:30:00,80.36,80.52,80.36,80.52,9300.0,63.8218,63.9489,63.8218,63.9489,9300.0
2005-10-03 13:35:00,80.52,80.52,80.4,80.41,7300.0,63.9489,63.9489,63.8535,63.8615,7300.0
2005-10-03 13:40:00,80.41,80.47,80.39,80.4,5800.0,63.8615,63.9091,63.8456,63.8535,5800.0
2005-10-03 13:45:00,80.39,80.4,80.32,80.32,4700.0,63.8456,63.8535,63.79,63.79,4700.0
2005-10-03 13:50:00,80.37,80.44,80.34,80.41,12000.0,63.8297,63.8853,63.8059,63.8615,12000.0
2005-10-03 13:55:00,80.41,80.61,80.41,80.45,4500.0,63.8615,64.0203,63.8615,63.8933,4500.0
2005-10-03 14:00:00,80.46,80.62,80.46,80.54,4100.0,63.9012,64.0283,63.9012,63.9647,4100.0
2005-10-03 14:05:00,80.5,80.55,80.47,80.52,5100.0,63.933,63.9727,63.9091,63.9489,5100.0
2005-10-03 14:10:00,80.52,80.54,80.52,80.54,7000.0,63.9489,63.9647,63.9489,63.9647,7000.0
2005-10-03 14:15:00,80.54,80.55,80.39,80.49,8100.0,63.9647,63.9727,63.8456,63.925,8100.0
2005-10-03 14:20:00,80.5,80.5,80.07,80.11,7400.0,63.933,63.933,63.5915,63.6232,7400.0
2005-10-03 14:25:00,80.11,80.14,80.07,80.14,6600.0,63.6232,63.6471,63.5915,63.6471,6600.0
2005-10-03 14:30:00,80.15,80.16,80.1,80.12,11600.0,63.655,63.6629,63.6153,63.6312,11600.0
2005-10-03 14:35:00,80.13,80.15,80.02,80.12,3500.0,63.6391,63.655,63.5518,63.6312,3500.0
2005-10-03 14:40:00,80.13,80.13,80.09,80.12,2100.0,63.6391,63.6391,63.6073,63.6312,2100.0
2005-10-03 14:45:00,80.05,80.06,80.0,80.02,4400.0,63.5756,63.5835,63.5359,63.5518,4400.0
2005-10-03 14:50:00,80.03,80.03,79.91,79.91,3700.0,63.5597,63.5597,63.4644,63.4644,3700.0
2005-10-03 14:55:00,79.91,80.0,79.88,80.0,6900.0,63.4644,63.5359,63.4406,63.5359,6900.0
2005-10-03 15:00:00,79.96,80.02,79.93,79.93,6300.0,63.5041,63.5518,63.4803,63.4803,6300.0
2005-10-03 15:05:00,79.93,79.96,79.83,79.83,10200.0,63.4803,63.5041,63.4009,63.4009,10200.0
2005-10-03 15:10:00,79.84,79.84,79.83,79.83,14900.0,63.4088,63.4088,63.4009,63.4009,14900.0
2005-10-03 15:15:00,79.83,79.89,79.77,79.84,17700.0,63.4009,63.4485,63.3532,63.4088,17700.0
2005-10-03 15:20:00,79.84,79.87,79.84,79.87,5100.0,63.4088,63.4326,63.4088,63.4326,5100.0
2005-10-03 15:25:00,79.86,79.86,79.77,79.83,2400.0,63.4247,63.4247,63.3532,63.4009,2400.0
2005-10-03 15:30:00,79.85,80.01,79.85,80.01,4100.0,63.4167,63.5438,63.4167,63.5438,4100.0
2005-10-03 15:35:00,80.01,80.05,79.97,80.0,7200.0,63.5438,63.5756,63.512,63.5359,7200.0
2005-10-03 15:40:00,79.99,80.0,79.99,80.0,33000.0,63.5279,63.5359,63.5279,63.5359,33000.0
2005-10-03 15:45:00,80.0,80.02,79.99,80.0,7800.0,63.5359,63.5518,63.5279,63.5359,7800.0
2005-10-03 15:50:00,79.99,79.99,79.79,79.82,9600.0,63.5279,63.5279,63.3691,63.3929,9600.0
2005-10-03 15:55:00,79.81,79.9,79.81,79.9,12800.0,63.385,63.4564,63.385,63.4564,12800.0
2005-10-04 09:30:00,81.0,81.0,81.0,81.0,100.0,64.3301,64.3301,64.3301,64.3301,100.0
2005-10-04 09:35:00,80.5,81.15,80.5,80.82,68600.0,63.933,64.4492,63.933,64.1871,68600.0
2005-10-04 09:40:00,80.79,80.8,80.41,80.43,26500.0,64.1633,64.1712,63.8615,63.8774,26500.0
2005-10-04 09:45:00,80.42,80.6,80.42,80.51,46300.0,63.8694,64.0124,63.8694,63.9409,46300.0
2005-10-04 09:50:00,80.51,80.95,80.51,80.95,7300.0,63.9409,64.2904,63.9409,64.2904,7300.0
2005-10-04 09:55:00,81.02,81.04,80.8,80.8,10900.0,64.346,64.3618,64.1712,64.1712,10900.0
2005-10-04 10:00:00,80.81,80.82,80.55,80.7,32400.0,64.1792,64.1871,63.9727,64.0918,32400.0
2005-10-04 10:05:00,80.69,80.7,80.47,80.48,9300.0,64.0839,64.0918,63.9091,63.9171,9300.0
2005-10-04 10:10:00,80.48,80.48,80.0,80.01,11400.0,63.9171,63.9171,63.5359,63.5438,11400.0
2005-10-04 10:15:00,79.99,80.31,79.62,80.31,14100.0,63.5279,63.7821,63.2341,63.7821,14100.0
2005-10-04 10:20:00,80.32,80.43,79.87,79.88,9200.0,63.79,63.8774,63.4326,63.4406,9200.0
2005-10-04 10:25:00,79.89,80.05,79.74,79.75,5500.0,63.4485,63.5756,63.3294,63.3373,5500.0
2005-10-04 10:30:00,79.76,79.83,79.69,79.78,23200.0,63.3453,63.4009,63.2897,63.3611,23200.0
2005-10-04 10:35:00,79.78,79.8,79.61,79.71,5200.0,63.3611,63.377,63.2261,63.3056,5200.0
2005-10-04 10:40:00,79.67,79.81,79.67,79.81,6600.0,63.2738,63.385,63.2738,63.385,6600.0
2005-10-04 10:45:00,79.81,79.82,79.61,79.61,5400.0,63.385,63.3929,63.2261,63.2261,5400.0
2005-10-04 10:50:00,79.72,79.72,79.53,79.66,7400.0,63.3135,63.3135,63.1626,63.2658,7400.0
2005-10-04 10:55:00,79.66,79.78,79.65,79.77,4900.0,63.2658,63.3611,63.2579,63.3532,4900.0
2005-10-04 11:00:00,79.78,79.9,79.7,79.87,14100.0,63.3611,63.4564,63.2976,63.4326,14100.0
2005-10-04 11:05:00,79.88,80.0,79.84,79.84,8700.0,63.4406,63.5359,63.4088,63.4088,8700.0
2005-10-04 11:10:00,79.82,80.08,79.82,80.05,4400.0,63.3929,63.5994,63.3929,63.5756,4400.0
2005-10-04 11:15:00,80.05,80.06,79.97,79.97,8300.0,63.5756,63.5835,63.512,63.512,8300.0
2005-10-04 11:20:00,79.98,79.98,79.83,79.87,7000.0,63.52,63.52,63.4009,63.4326,7000.0
2005-10-04 11:25:00,79.88,79.96,79.82,79.96,4300.0,63.4406,63.5041,63.3929,63.5041,4300.0
2005-10-04 11:30:00,79.86,80.0,79.85,80.0,14600.0,63.4247,63.5359,63.4167,63.5359,14600.0
2005-10-04 11:35:00,80.0,80.07,79.93,80.04,9500.0,63.5359,63.5915,63.4803,63.5676,9500.0
2005-10-04 11:40:00,79.96,80.02,79.94,80.0,6900.0,63.5041,63.5518,63.4882,63.5359,6900.0
2005-10-04 11:45:00,80.01,80.07,80.0,80.01,7200.0,63.5438,63.5915,63.5359,63.5438,7200.0
2005-10-04 11:50:00,80.0,80.01,79.95,79.98,13100.0,63.5359,63.5438,63.4962,63.52,13100.0
2005-10-04 11:55:00,79.99,80.04,79.99,80.03,2500.0,63.5279,63.5676,63.5279,63.5597,2500.0
2005-10-04 12:00:00,80.03,80.03,79.95,79.99,4900.0,63.5597,63.5597,63.4962,63.5279,4900.0
2005-10-04 12:05:00,80.03,80.05,80.0,80.01,4500.0,63.5597,63.5756,63.5359,63.5438,4500.0
2005-10-04 12:10:00,79.99,80.11,79.99,80.11,4500.0,63.5279,63.6232,63.5279,63.6232,4500.0
2005-10-04 12:15:00,80.12,80.31,80.11,80.29,10100.0,63.6312,63.7821,63.6232,63.7662,10100.0
2005-10-04 12:20:00,80.22,80.22,80.18,80.2,3200.0,63.7106,63.7106,63.6788,63.6947,3200.0
2005-10-04 12:25:00,80.2,80.2,80.17,80.18,1400.0,63.6947,63.6947,63.6709,63.6788,1400.0
2005-10-04 12:30:00,80.18,80.31,80.18,80.31,4300.0,63.6788,63.7821,63.6788,63.7821,4300.0
2005-10-04 12:35:00,80.31,80.4,80.3,80.31,6400.0,63.7821,63.8535,63.7741,63.7821,6400.0
2005-10-04 12:40:00,80.36,80.36,80.12,80.12,4800.0,63.8218,63.8218,63.6312,63.6312,4800.0
2005-10-04 12:45:00,80.05,80.12,80.03,80.03,3800.0,63.5756,63.6312,63.5597,63.5597,3800.0
2005-10-04 12:50:00,80.08,80.08,80.0,80.05,2500.0,63.5994,63.5994,63.5359,63.5756,2500.0
2005-10-04 12:55:00,80.05,80.07,80.05,80.06,5200.0,63.5756,63.5915,63.5756,63.5835,5200.0
2005-10-04 13:00:00,80.04,80.05,79.99,80.0,5700.0,63.5676,63.5756,63.5279,63.5359,5700.0
2005-10-04 13:05:00,80.0,80.0,79.89,79.93,3200.0,63.5359,63.5359,63.4485,63.4803,3200.0
2005-10-04 13:10:00,79.94,80.06,79.94,79.99,5200.0,63.4882,63.5835,63.4882,63.5279,5200.0
2005-10-04 13:15:00,80.03,80.15,80.03,80.05,2500.0,63.5597,63.655,63.5597,63.5756,2500.0
2005-10-04 13:20:00,80.07,80.23,80.06,80.06,2300.0,63.5915,63.7185,63.5835,63.5835,2300.0
2005-10-04 13:25:00,80.15,80.15,80.02,80.05,1600.0,63.655,63.655,63.5518,63.5756,1600.0
2005-10-04 13:30:00,80.01,80.05,80.0,80.0,6100.0,63.5438,63.5756,63.5359,63.5359,6100.0
2005-10-04 13:35:00,80.0,80.04,79.95,80.04,6300.0,63.5359,63.5676,63.4962,63.5676,6300.0
2005-10-04 13:40:00,80.09,80.09,80.0,80.0,7100.0,63.6073,63.6073,63.5359,63.5359,7100.0
2005-10-04 13:45:00,79.99,80.0,79.94,79.95,23000.0,63.5279,63.5359,63.4882,63.4962,23000.0
2005-10-04 13:50:00,79.91,79.95,79.87,79.87,2700.0,63.4644,63.4962,63.4326,63.4326,2700.0
2005-10-04 13:55:00,79.89,79.93,79.85,79.89,4600.0,63.4485,63.4803,63.4167,63.4485,4600.0
2005-10-04 14:00:00,79.89,80.15,79.87,80.08,3500.0,63.4485,63.655,63.4326,63.5994,3500.0
2005-10-04 14:05:00,80.16,80.23,80.09,80.09,4800.0,63.6629,63.7185,63.6073,63.6073,4800.0
2005-10-04 14:10:00,80.1,80.1,79.93,79.97,1800.0,63.6153,63.6153,63.4803,63.512,1800.0
2005-10-04 14:15:00,79.95,79.98,79.9,79.93,3800.0,63.4962,63.52,63.4564,63.4803,3800.0
2005-10-04 14:20:00,79.93,80.0,79.78,79.99,11000.0,63.4803,63.5359,63.3611,63.5279,11000.0
2005-10-04 14:25:00,79.96,79.97,79.85,79.96,5000.0,63.5041,63.512,63.4167,63.5041,5000.0
2005-10-04 14:30:00,79.92,79.99,79.91,79.92,8800.0,63.4723,63.5279,63.4644,63.4723,8800.0
2005-10-04 14:35:00,79.92,79.99,79.86,79.97,6600.0,63.4723,63.5279,63.4247,63.512,6600.0
2005-10-04 14:40:00,79.93,79.95,79.81,79.88,3200.0,63.4803,63.4962,63.385,63.4406,3200.0
2005-10-04 14:45:00,79.87,79.98,79.87,79.95,10500.0,63.4326,63.52,63.4326,63.4962,10500.0
2005-10-04 14:50:00,79.94,79.94,79.92,79.92,3600.0,63.4882,63.4882,63.4723,63.4723,3600.0
2005-10-04 14:55:00,79.92,79.98,79.9,79.91,7900.0,63.4723,63.52,63.4564,63.4644,7900.0
2005-10-04 15:00:00,79.93,79.94,79.82,79.83,9300.0,63.4803,63.4882,63.3929,63.4009,9300.0
2005-10-04 15:05:00,79.83,79.84,79.68,79.84,10400.0,63.4009,63.4088,63.2817,63.4088,10400.0
2005-10-04 15:10:00,79.83,79.83,79.62,79.63,13200.0,63.4009,63.4009,63.2341,63.242,13200.0
2005-10-04 15:15:00,79.59,79.72,79.48,79.6,19000.0,63.2102,63.3135,63.1229,63.2182,19000.0
2005-10-04 15:20:00,79.56,79.74,79.51,79.51,6500.0,63.1864,63.3294,63.1467,63.1467,6500.0
2005-10-04 15:25:00,79.44,79.44,79.29,79.43,20200.0,63.0911,63.0911,62.972,63.0832,20200.0
2005-10-04 15:30:00,79.43,79.5,79.27,79.27,10000.0,63.0832,63.1388,62.9561,62.9561,10000.0
2005-10-04 15:35:00,79.27,79.4,79.23,79.34,20800.0,62.9561,63.0593,62.9243,63.0117,20800.0
2005-10-04 15:40:00,79.34,79.57,79.34,79.45,16400.0,63.0117,63.1944,63.0117,63.0991,16400.0
2005-10-04 15:45:00,79.45,79.45,79.31,79.31,10400.0,63.0991,63.0991,62.9879,62.9879,10400.0
2005-10-04 15:50:00,79.28,79.3,79.24,79.27,17300.0,62.964,62.9799,62.9323,62.9561,17300.0
2005-10-04 15:55:00,79.27,79.27,78.9,78.9,24000.0,62.9561,62.9561,62.6622,62.6622,24000.0
2005-10-05 09:30:00,78.15,78.16,78.0,78.16,20200.0,62.0666,62.0745,61.9475,62.0745,20200.0
2005-10-05 09:35:00,78.16,78.16,77.54,77.54,28000.0,62.0745,62.0745,61.5821,61.5821,28000.0
2005-10-05 09:40:00,77.54,77.65,77.0,77.01,39700.0,61.5821,61.6695,61.1533,61.1612,39700.0
2005-10-05 09:45:00,77.01,77.01,76.25,76.81,42900.0,61.1612,61.1612,60.5576,61.0024,42900.0
2005-10-05 09:50:00,76.81,77.01,76.3,76.47,23200.0,61.0024,61.1612,60.5973,60.7323,23200.0
2005-10-05 09:55:00,76.47,77.15,76.47,77.02,12200.0,60.7323,61.2724,60.7323,61.1692,12200.0
2005-10-05 10:00:00,77.01,77.16,76.93,76.93,23900.0,61.1612,61.2803,61.0977,61.0977,23900.0
2005-10-05 10:05:00,76.77,76.88,76.65,76.68,11700.0,60.9706,61.058,60.8753,60.8991,11700.0
2005-10-05 10:10:00,76.68,76.68,75.93,75.93,12900.0,60.8991,60.8991,60.3035,60.3035,12900.0
2005-10-05 10:15:00,75.93,75.93,75.78,75.8,16000.0,60.3035,60.3035,60.1844,60.2002,16000.0
2005-10-05 10:20:00,75.78,75.91,75.75,75.91,32300.0,60.1844,60.2876,60.1605,60.2876,32300.0
2005-10-05 10:25:00,75.91,76.3,75.8,76.3,21700.0,60.2876,60.5973,60.2002,60.5973,21700.0
2005-10-05 10:30:00,76.32,76.32,76.09,76.1,25800.0,60.6132,60.6132,60.4306,60.4385,25800.0
2005-10-05 10:35:00,75.99,76.42,75.99,76.38,14700.0,60.3511,60.6926,60.3511,60.6609,14700.0
2005-10-05 10:40:00,76.38,76.57,76.38,76.45,9500.0,60.6609,60.8118,60.6609,60.7165,9500.0
2005-10-05 10:45:00,76.46,76.65,76.46,76.65,11300.0,60.7244,60.8753,60.7244,60.8753,11300.0
2005-10-05 10:50:00,76.65,76.66,76.4,76.4,22700.0,60.8753,60.8832,60.6768,60.6768,22700.0
2005-10-05 10:55:00,76.4,76.48,76.35,76.35,12200.0,60.6768,60.7403,60.637,60.637,12200.0
2005-10-05 11:00:00,76.36,76.52,76.33,76.46,8000.0,60.645,60.7721,60.6212,60.7244,8000.0
2005-10-05 11:05:00,76.45,76.54,76.36,76.54,6400.0,60.7165,60.7879,60.645,60.7879,6400.0
2005-10-05 11:10:00,76.54,76.6,76.51,76.59,7400.0,60.7879,60.8356,60.7641,60.8277,7400.0
2005-10-05 11:15:00,76.59,76.59,76.5,76.5,8100.0,60.8277,60.8277,60.7562,60.7562,8100.0
2005-10-05 11:20:00,76.49,76.56,76.47,76.52,6100.0,60.7482,60.8038,60.7323,60.7721,6100.0
2005-10-05 11:25:00,76.52,76.54,76.46,76.47,11800.0,60.7721,60.7879,60.7244,60.7323,11800.0
2005-10-05 11:30:00,76.47,76.49,76.15,76.15,14000.0,60.7323,60.7482,60.4782,60.4782,14000.0
2005-10-05 11:35:00,76.12,76.12,75.74,75.74,21800.0,60.4544,60.4544,60.1526,60.1526,21800.0
2005-10-05 11:40:00,75.74,75.78,75.7,75.78,16600.0,60.1526,60.1844,60.1208,60.1844,16600.0
2005-10-05 11:45:00,75.78,75.86,75.63,75.63,14800.0,60.1844,60.2479,60.0652,60.0652,14800.0
2005-10-05 11:50:00,75.62,75.62,75.28,75.42,18000.0,60.0573,60.0573,59.7873,59.8984,18000.0
2005-10-05 11:55:00,75.44,75.79,75.44,75.68,7900.0,59.9143,60.1923,59.9143,60.1049,7900.0
2005-10-05 12:00:00,75.72,75.81,75.66,75.66,15100.0,60.1367,60.2082,60.089,60.089,15100.0
2005-10-05 12:05:00,75.7,75.79,75.66,75.79,7200.0,60.1208,60.1923,60.089,60.1923,7200.0
2005-10-05 12:10:00,75.78,75.78,75.7,75.75,10000.0,60.1844,60.1844,60.1208,60.1605,10000.0
2005-10-05 12:15:00,75.73,75.87,75.73,75.77,16000.0,60.1446,60.2558,60.1446,60.1764,16000.0
2005-10-05 12:20:00,75.77,75.84,75.68,75.69,9600.0,60.1764,60.232,60.1049,60.1129,9600.0
2005-10-05 12:25:00,75.7,75.8,75.7,75.78,13200.0,60.1208,60.2002,60.1208,60.1844,13200.0
2005-10-05 12:30:00,75.77,75.78,75.65,75.73,5900.0,60.1764,60.1844,60.0811,60.1446,5900.0
2005-10-05 12:35:00,75.74,75.74,75.67,75.71,4600.0,60.1526,60.1526,60.097,60.1288,4600.0
2005-10-05 12:40:00,75.7,75.7,75.65,75.69,4600.0,60.1208,60.1208,60.0811,60.1129,4600.0
2005-10-05 12:45:00,75.7,75.74,75.7,75.74,10100.0,60.1208,60.1526,60.1208,60.1526,10100.0
2005-10-05 12:50:00,75.71,75.72,75.69,75.69,5700.0,60.1288,60.1367,60.1129,60.1129,5700.0
2005-10-05 12:55:00,75.67,75.67,75.65,75.67,6200.0,60.097,60.097,60.0811,60.097,6200.0
2005-10-05 13:00:00,75.67,75.74,75.64,75.73,18600.0,60.097,60.1526,60.0732,60.1446,18600.0
2005-10-05 13:05:00,75.72,75.73,75.61,75.61,13000.0,60.1367,60.1446,60.0493,60.0493,13000.0
2005-10-05 13:10:00,75.61,75.61,75.37,75.38,12600.0,60.0493,60.0493,59.8587,59.8667,12600.0
2005-10-05 13:15:00,75.38,75.44,75.37,75.44,16300.0,59.8667,59.9143,59.8587,59.9143,16300.0
2005-10-05 13:20:00,75.5,75.8,75.49,75.8,11200.0,59.962,60.2002,59.954,60.2002,11200.0
2005-10-05 13:25:00,75.8,75.99,75.8,75.99,19800.0,60.2002,60.3511,60.2002,60.3511,19800.0
2005-10-05 13:30:00,76.0,76.19,75.98,76.12,5900.0,60.3591,60.51,60.3432,60.4544,5900.0
2005-10-05 13:35:00,76.11,76.16,76.1,76.1,7400.0,60.4464,60.4861,60.4385,60.4385,7400.0
2005-10-05 13:40:00,76.07,76.13,75.98,76.0,7700.0,60.4147,60.4623,60.3432,60.3591,7700.0
2005-10-05 13:45:00,76.0,76.15,75.98,76.15,11000.0,60.3591,60.4782,60.3432,60.4782,11000.0
2005-10-05 13:50:00,76.17,76.18,76.07,76.14,7000.0,60.4941,60.502,60.4147,60.4703,7000.0
2005-10-05 13:55:00,76.12,76.22,76.12,76.19,7500.0,60.4544,60.5338,60.4544,60.51,7500.0
2005-10-05 14:00:00,76.15,76.17,76.13,76.15,2400.0,60.4782,60.4941,60.4623,60.4782,2400.0
2005-10-05 14:05:00,76.21,76.35,76.21,76.3,7800.0,60.5259,60.637,60.5259,60.5973,7800.0
2005-10-05 14:10:00,76.26,76.27,76.19,76.26,5200.0,60.5656,60.5735,60.51,60.5656,5200.0
2005-10-05 14:15:00,76.29,76.66,76.29,76.64,10500.0,60.5894,60.8832,60.5894,60.8674,10500.0
2005-10-05 14:20:00,76.73,76.89,76.66,76.87,15900.0,60.9388,61.0659,60.8832,61.05,15900.0
2005-10-05 14:25:00,76.84,77.08,76.84,77.0,17600.0,61.0262,61.2168,61.0262,61.1533,17600.0
2005-10-05 14:30:00,76.99,77.21,76.99,77.21,21700.0,61.1453,61.3201,61.1453,61.3201,21700.0
2005-10-05 14:35:00,77.21,77.21,76.9,76.9,9600.0,61.3201,61.3201,61.0739,61.0739,9600.0
2005-10-05 14:40:00,76.89,77.02,76.85,76.99,6800.0,61.0659,61.1692,61.0341,61.1453,6800.0
2005-10-05 14:45:00,77.01,77.2,77.0,77.08,17400.0,61.1612,61.3121,61.1533,61.2168,17400.0
2005-10-05 14:50:00,77.07,77.09,77.02,77.06,3600.0,61.2089,61.2248,61.1692,61.2009,3600.0
2005-10-05 14:55:00,77.07,77.07,76.94,76.95,7500.0,61.2089,61.2089,61.1056,61.1136,7500.0
2005-10-05 15:00:00,76.95,76.95,76.77,76.79,7500.0,61.1136,61.1136,60.9706,60.9865,7500.0
2005-10-05 15:05:00,76.75,76.98,76.75,76.98,9600.0,60.9547,61.1374,60.9547,61.1374,9600.0
2005-10-05 15:10:00,76.98,77.01,76.93,76.94,15300.0,61.1374,61.1612,61.0977,61.1056,15300.0
2005-10-05 15:15:00,76.93,76.93,76.87,76.87,3400.0,61.0977,61.0977,61.05,61.05,3400.0
2005-10-05 15:20:00,76.88,76.88,76.78,76.78,11900.0,61.058,61.058,60.9785,60.9785,11900.0
2005-10-05 15:25:00,76.77,76.84,76.73,76.84,16200.0,60.9706,61.0262,60.9388,61.0262,16200.0
2005-10-05 15:30:00,76.85,76.88,76.81,76.85,13100.0,61.0341,61.058,61.0024,61.0341,13100.0
2005-10-05 15:35:00,76.86,76.88,76.79,76.84,21200.0,61.0421,61.058,60.9865,61.0262,21200.0
2005-10-05 15:40:00,76.85,77.35,76.85,77.24,32600.0,61.0341,61.4312,61.0341,61.3439,32600.0
2005-10-05 15:45:00,77.26,77.29,77.2,77.21,23400.0,61.3598,61.3836,61.3121,61.3201,23400.0
2005-10-05 15:50:00,77.2,77.21,77.08,77.14,15400.0,61.3121,61.3201,61.2168,61.2645,15400.0
2005-10-05 15:55:00,77.14,77.15,77.04,77.06,24400.0,61.2645,61.2724,61.185,61.2009,24400.0
2005-10-06 09:30:00,77.0,77.0,77.0,77.0,10300.0,61.1533,61.1533,61.1533,61.1533,10300.0
2005-10-06 09:35:00,76.91,76.95,76.83,76.83,6500.0,61.0818,61.1136,61.0183,61.0183,6500.0
2005-10-06 09:40:00,76.74,76.78,76.6,76.6,10500.0,60.9468,60.9785,60.8356,60.8356,10500.0
2005-10-06 09:45:00,76.53,76.53,76.19,76.25,8200.0,60.78,60.78,60.51,60.5576,8200.0
2005-10-06 09:50:00,76.25,76.41,76.24,76.36,17500.0,60.5576,60.6847,60.5497,60.645,17500.0
2005-10-06 09:55:00,76.42,76.6,76.42,76.6,10500.0,60.6926,60.8356,60.6926,60.8356,10500.0
2005-10-06 10:00:00,76.65,76.77,76.6,76.67,11200.0,60.8753,60.9706,60.8356,60.8912,11200.0
2005-10-06 10:05:00,76.67,76.67,76.43,76.43,7600.0,60.8912,60.8912,60.7006,60.7006,7600.0
2005-10-06 10:10:00,76.43,76.43,76.34,76.34,2300.0,60.7006,60.7006,60.6291,60.6291,2300.0
2005-10-06 10:15:00,76.38,76.38,76.04,76.16,10900.0,60.6609,60.6609,60.3908,60.4861,10900.0
2005-10-06 10:20:00,76.0,76.0,75.86,75.95,8000.0,60.3591,60.3591,60.2479,60.3194,8000.0
2005-10-06 10:25:00,75.95,75.95,75.88,75.92,8400.0,60.3194,60.3194,60.2638,60.2955,8400.0
2005-10-06 10:30:00,75.92,75.92,75.78,75.79,18800.0,60.2955,60.2955,60.1844,60.1923,18800.0
2005-10-06 10:35:00,75.79,75.8,75.59,75.66,8500.0,60.1923,60.2002,60.0335,60.089,8500.0
2005-10-06 10:40:00,75.65,75.72,75.64,75.69,20100.0,60.0811,60.1367,60.0732,60.1129,20100.0
2005-10-06 10:45:00,75.71,75.77,75.63,75.77,17100.0,60.1288,60.1764,60.0652,60.1764,17100.0
2005-10-06 10:50:00,75.9,75.97,75.87,75.91,6000.0,60.2797,60.3352,60.2558,60.2876,6000.0
2005-10-06 10:55:00,75.92,75.93,75.6,75.62,6800.0,60.2955,60.3035,60.0414,60.0573,6800.0
2005-10-06 11:00:00,75.71,75.75,75.69,75.69,5100.0,60.1288,60.1605,60.1129,60.1129,5100.0
2005-10-06 11:05:00,75.69,75.87,75.69,75.87,10500.0,60.1129,60.2558,60.1129,60.2558,10500.0
2005-10-06 11:10:00,75.89,76.16,75.87,76.15,21400.0,60.2717,60.4861,60.2558,60.4782,21400.0
2005-10-06 11:15:00,76.16,76.37,76.14,76.36,8500.0,60.4861,60.6529,60.4703,60.645,8500.0
2005-10-06 11:20:00,76.47,76.47,76.18,76.18,8600.0,60.7323,60.7323,60.502,60.502,8600.0
2005-10-06 11:25:00,76.18,76.21,76.05,76.15,4400.0,60.502,60.5259,60.3988,60.4782,4400.0
2005-10-06 11:30:00,76.15,76.28,76.14,76.26,47600.0,60.4782,60.5814,60.4703,60.5656,47600.0
2005-10-06 11:35:00,76.24,76.24,76.19,76.19,3400.0,60.5497,60.5497,60.51,60.51,3400.0
2005-10-06 11:40:00,76.17,76.26,76.17,76.18,6900.0,60.4941,60.5656,60.4941,60.502,6900.0
2005-10-06 11:45:00,76.18,76.18,76.17,76.18,2900.0,60.502,60.502,60.4941,60.502,2900.0
2005-10-06 11:50:00,76.07,76.16,76.0,76.0,5900.0,60.4147,60.4861,60.3591,60.3591,5900.0
2005-10-06 11:55:00,76.05,76.05,76.0,76.0,1400.0,60.3988,60.3988,60.3591,60.3591,1400.0
2005-10-06 12:00:00,76.0,76.0,75.95,75.95,1500.0,60.3591,60.3591,60.3194,60.3194,1500.0
2005-10-06 12:05:00,75.95,76.11,75.95,76.11,4800.0,60.3194,60.4464,60.3194,60.4464,4800.0
2005-10-06 12:10:00,76.16,76.24,76.15,76.24,2000.0,60.4861,60.5497,60.4782,60.5497,2000.0
2005-10-06 12:15:00,76.27,76.3,76.22,76.25,2600.0,60.5735,60.5973,60.5338,60.5576,2600.0
2005-10-06 12:20:00,76.24,76.24,76.13,76.16,1300.0,60.5497,60.5497,60.4623,60.4861,1300.0
2005-10-06 12:25:00,76.19,76.21,76.0,76.0,1600.0,60.51,60.5259,60.3591,60.3591,1600.0
2005-10-06 12:30:00,75.97,76.01,75.93,75.93,5600.0,60.3352,60.367,60.3035,60.3035,5600.0
2005-10-06 12:35:00,75.92,76.02,75.92,76.02,2900.0,60.2955,60.375,60.2955,60.375,2900.0
2005-10-06 12:40:00,76.02,76.07,75.98,76.07,4500.0,60.375,60.4147,60.3432,60.4147,4500.0
2005-10-06 12:45:00,76.07,76.23,76.07,76.12,3800.0,60.4147,60.5417,60.4147,60.4544,3800.0
2005-10-06 12:50:00,76.11,76.12,76.01,76.01,1500.0,60.4464,60.4544,60.367,60.367,1500.0
2005-10-06 12:55:00,76.02,76.02,75.92,76.0,2500.0,60.375,60.375,60.2955,60.3591,2500.0
2005-10-06 13:00:00,76.0,76.0,75.92,75.92,2900.0,60.3591,60.3591,60.2955,60.2955,2900.0
2005-10-06 13:05:00,75.94,75.99,75.83,75.83,3500.0,60.3114,60.3511,60.2241,60.2241,3500.0
2005-10-06 13:10:00,75.88,75.9,75.84,75.89,1500.0,60.2638,60.2797,60.232,60.2717,1500.0
2005-10-06 13:15:00,75.9,76.0,75.88,76.0,4800.0,60.2797,60.3591,60.2638,60.3591,4800.0
2005-10-06 13:20:00,75.97,75.98,75.97,75.98,700.0,60.3352,60.3432,60.3352,60.3432,700.0
2005-10-06 13:25:00,75.95,76.07,75.94,76.06,4600.0,60.3194,60.4147,60.3114,60.4067,4600.0
2005-10-06 13:30:00,76.01,76.07,76.01,76.03,2200.0,60.367,60.4147,60.367,60.3829,2200.0
2005-10-06 13:35:00,76.06,76.19,76.0,76.1,3100.0,60.4067,60.51,60.3591,60.4385,3100.0
2005-10-06 13:40:00,76.09,76.11,76.0,76.0,1200.0,60.4306,60.4464,60.3591,60.3591,1200.0
2005-10-06 13:45:00,76.0,76.01,75.93,75.94,1700.0,60.3591,60.367,60.3035,60.3114,1700.0
2005-10-06 13:50:00,75.91,75.93,75.87,75.87,2900.0,60.2876,60.3035,60.2558,60.2558,2900.0
2005-10-06 13:55:00,75.8,75.8,75.49,75.55,5000.0,60.2002,60.2002,59.954,60.0017,5000.0
2005-10-06 14:00:00,75.5,75.56,75.43,75.47,7300.0,59.962,60.0096,59.9064,59.9381,7300.0
2005-10-06 14:05:00,75.42,75.49,75.37,75.38,6700.0,59.8984,59.954,59.8587,59.8667,6700.0
2005-10-06 14:10:00,75.37,75.49,75.36,75.46,7100.0,59.8587,59.954,59.8508,59.9302,7100.0
2005-10-06 14:15:00,75.45,75.56,75.45,75.51,4800.0,59.9223,60.0096,59.9223,59.9699,4800.0
2005-10-06 14:20:00,75.55,75.55,75.51,75.51,3000.0,60.0017,60.0017,59.9699,59.9699,3000.0
2005-10-06 14:25:00,75.49,75.53,75.45,75.5,5500.0,59.954,59.9858,59.9223,59.962,5500.0
2005-10-06 14:30:00,75.52,75.64,75.47,75.64,6000.0,59.9779,60.0732,59.9381,60.0732,6000.0
2005-10-06 14:35:00,75.64,75.66,75.55,75.6,2500.0,60.0732,60.089,60.0017,60.0414,2500.0
2005-10-06 14:40:00,75.6,75.69,75.57,75.57,5100.0,60.0414,60.1129,60.0176,60.0176,5100.0
2005-10-06 14:45:00,75.58,75.63,75.58,75.62,3600.0,60.0255,60.0652,60.0255,60.0573,3600.0
2005-10-06 14:50:00,75.6,75.66,75.48,75.48,4500.0,60.0414,60.089,59.9461,59.9461,4500.0
2005-10-06 14:55:00,75.49,75.62,75.45,75.55,6800.0,59.954,60.0573,59.9223,60.0017,6800.0
2005-10-06 15:00:00,75.52,75.55,75.52,75.55,5100.0,59.9779,60.0017,59.9779,60.0017,5100.0
2005-10-06 15:05:00,75.55,75.55,75.39,75.41,5100.0,60.0017,60.0017,59.8746,59.8905,5100.0
2005-10-06 15:10:00,75.4,75.62,75.4,75.58,6400.0,59.8826,60.0573,59.8826,60.0255,6400.0
2005-10-06 15:15:00,75.57,75.6,75.53,75.54,9500.0,60.0176,60.0414,59.9858,59.9937,9500.0
2005-10-06 15:20:00,75.54,75.54,75.41,75.42,6600.0,59.9937,59.9937,59.8905,59.8984,6600.0
2005-10-06 15:25:00,75.42,75.42,75.4,75.4,4300.0,59.8984,59.8984,59.8826,59.8826,4300.0
2005-10-06 15:30:00,75.4,75.4,75.34,75.39,17300.0,59.8826,59.8826,59.8349,59.8746,17300.0
2005-10-06 15:35:00,75.26,75.36,75.26,75.36,15000.0,59.7714,59.8508,59.7714,59.8508,15000.0
2005-10-06 15:40:00,75.36,75.4,75.35,75.35,21900.0,59.8508,59.8826,59.8428,59.8428,21900.0
2005-10-06 15:45:00,75.36,75.56,75.34,75.56,22500.0,59.8508,60.0096,59.8349,60.0096,22500.0
2005-10-06 15:50:00,75.7,75.73,75.66,75.67,4300.0,60.1208,60.1446,60.089,60.097,4300.0
2005-10-06 15:55:00,75.67,75.67,75.57,75.58,25600.0,60.097,60.097,60.0176,60.0255,25600.0
2005-10-07 09:30:00,75.55,75.6,75.55,75.6,5000.0,60.0017,60.0414,60.0017,60.0414,5000.0
2005-10-07 09:35:00,75.6,76.15,75.58,76.14,17100.0,60.0414,60.4782,60.0255,60.4703,17100.0
2005-10-07 09:40:00,76.14,76.81,76.14,76.75,14500.0,60.4703,61.0024,60.4703,60.9547,14500.0
2005-10-07 09:45:00,76.75,76.75,76.46,76.47,26900.0,60.9547,60.9547,60.7244,60.7323,26900.0
2005-10-07 09:50:00,76.47,76.54,76.45,76.49,10900.0,60.7323,60.7879,60.7165,60.7482,10900.0
2005-10-07 09:55:00,76.5,76.5,76.46,76.48,19400.0,60.7562,60.7562,60.7244,60.7403,19400.0
2005-10-07 10:00:00,76.48,76.48,76.19,76.19,7800.0,60.7403,60.7403,60.51,60.51,7800.0
2005-10-07 10:05:00,76.2,76.2,76.03,76.03,3400.0,60.5179,60.5179,60.3829,60.3829,3400.0
2005-10-07 10:10:00,76.04,76.04,75.93,75.94,2400.0,60.3908,60.3908,60.3035,60.3114,2400.0
2005-10-07 10:15:00,75.94,76.28,75.94,76.11,8200.0,60.3114,60.5814,60.3114,60.4464,8200.0
2005-10-07 10:20:00,76.11,76.2,75.97,76.2,5400.0,60.4464,60.5179,60.3352,60.5179,5400.0
2005-10-07 10:25:00,76.1,76.16,75.93,75.97,3200.0,60.4385,60.4861,60.3035,60.3352,3200.0
2005-10-07 10:30:00,75.97,76.0,75.96,76.0,1100.0,60.3352,60.3591,60.3273,60.3591,1100.0
2005-10-07 10:35:00,76.02,76.12,76.02,76.09,8400.0,60.375,60.4544,60.375,60.4306,8400.0
2005-10-07 10:40:00,76.07,76.08,75.85,75.85,4400.0,60.4147,60.4226,60.2399,60.2399,4400.0
2005-10-07 10:45:00,75.85,75.85,75.77,75.77,3500.0,60.2399,60.2399,60.1764,60.1764,3500.0
2005-10-07 10:50:00,75.75,75.78,75.75,75.78,3300.0,60.1605,60.1844,60.1605,60.1844,3300.0
2005-10-07 10:55:00,75.78,75.8,75.73,75.75,3700.0,60.1844,60.2002,60.1446,60.1605,3700.0
2005-10-07 11:00:00,75.75,75.78,75.73,75.75,7500.0,60.1605,60.1844,60.1446,60.1605,7500.0
2005-10-07 11:05:00,75.75,75.75,75.73,75.75,16800.0,60.1605,60.1605,60.1446,60.1605,16800.0
2005-10-07 11:10:00,75.75,75.75,75.7,75.74,6300.0,60.1605,60.1605,60.1208,60.1526,6300.0
2005-10-07 11:15:00,75.69,75.75,75.68,75.74,7400.0,60.1129,60.1605,60.1049,60.1526,7400.0
2005-10-07 11:20:00,75.74,75.9,75.74,75.9,32100.0,60.1526,60.2797,60.1526,60.2797,32100.0
2005-10-07 11:25:00,75.9,75.94,75.8,75.83,5900.0,60.2797,60.3114,60.2002,60.2241,5900.0
2005-10-07 11:30:00,75.84,75.98,75.84,75.98,6800.0,60.232,60.3432,60.232,60.3432,6800.0
2005-10-07 11:35:00,75.97,76.06,75.97,76.0,6600.0,60.3352,60.4067,60.3352,60.3591,6600.0
2005-10-07 11:40:00,75.95,75.95,75.87,75.94,9900.0,60.3194,60.3194,60.2558,60.3114,9900.0
2005-10-07 11:45:00,75.93,75.93,75.78,75.78,3200.0,60.3035,60.3035,60.1844,60.1844,3200.0
2005-10-07 11:50:00,75.78,75.8,75.7,75.75,4200.0,60.1844,60.2002,60.1208,60.1605,4200.0
2005-10-07 11:55:00,75.74,75.75,75.7,75.73,4800.0,60.1526,60.1605,60.1208,60.1446,4800.0
2005-10-07 12:00:00,75.72,75.75,75.72,75.75,9500.0,60.1367,60.1605,60.1367,60.1605,9500.0
2005-10-07 12:05:00,75.75,75.8,75.73,75.75,10100.0,60.1605,60.2002,60.1446,60.1605,10100.0
2005-10-07 12:10:00,75.75,75.8,75.74,75.77,7400.0,60.1605,60.2002,60.1526,60.1764,7400.0
2005-10-07 12:15:00,75.76,75.79,75.75,75.78,2100.0,60.1685,60.1923,60.1605,60.1844,2100.0
2005-10-07 12:20:00,75.79,75.8,75.76,75.79,4000.0,60.1923,60.2002,60.1685,60.1923,4000.0
2005-10-07 12:25:00,75.8,75.82,75.79,75.82,4000.0,60.2002,60.2161,60.1923,60.2161,4000.0
2005-10-07 12:30:00,75.82,75.82,75.69,75.74,9500.0,60.2161,60.2161,60.1129,60.1526,9500.0
2005-10-07 12:35:00,75.74,75.75,75.7,75.73,900.0,60.1526,60.1605,60.1208,60.1446,900.0
2005-10-07 12:40:00,75.73,75.75,75.73,75.74,1500.0,60.1446,60.1605,60.1446,60.1526,1500.0
2005-10-07 12:45:00,75.74,75.75,75.71,75.73,2100.0,60.1526,60.1605,60.1288,60.1446,2100.0
2005-10-07 12:50:00,75.73,75.74,75.73,75.74,1700.0,60.1446,60.1526,60.1446,60.1526,1700.0
2005-10-07 12:55:00,75.73,75.74,75.72,75.73,2200.0,60.1446,60.1526,60.1367,60.1446,2200.0
2005-10-07 13:00:00,75.74,75.74,75.72,75.72,2900.0,60.1526,60.1526,60.1367,60.1367,2900.0
2005-10-07 13:05:00,75.73,75.74,75.73,75.74,1000.0,60.1446,60.1526,60.1446,60.1526,1000.0
2005-10-07 13:10:00,75.75,75.75,75.7,75.7,3300.0,60.1605,60.1605,60.1208,60.1208,3300.0
2005-10-07 13:15:00,75.72,75.74,75.71,75.74,3300.0,60.1367,60.1526,60.1288,60.1526,3300.0
2005-10-07 13:20:00,75.75,75.75,75.73,75.75,7700.0,60.1605,60.1605,60.1446,60.1605,7700.0
2005-10-07 13:25:00,75.74,75.75,75.71,75.75,12700.0,60.1526,60.1605,60.1288,60.1605,12700.0
2005-10-07 13:30:00,75.75,75.75,75.66,75.73,5700.0,60.1605,60.1605,60.089,60.1446,5700.0
2005-10-07 13:35:00,75.73,75.74,75.59,75.63,2800.0,60.1446,60.1526,60.0335,60.0652,2800.0
2005-10-07 13:40:00,75.67,75.68,75.63,75.68,700.0,60.097,60.1049,60.0652,60.1049,700.0
2005-10-07 13:45:00,75.68,75.72,75.68,75.72,1600.0,60.1049,60.1367,60.1049,60.1367,1600.0
2005-10-07 13:50:00,75.7,75.72,75.65,75.65,2200.0,60.1208,60.1367,60.0811,60.0811,2200.0
2005-10-07 13:55:00,75.65,75.71,75.65,75.71,500.0,60.0811,60.1288,60.0811,60.1288,500.0
2005-10-07 14:00:00,75.67,75.74,75.67,75.7,5200.0,60.097,60.1526,60.097,60.1208,5200.0
2005-10-07 14:05:00,75.67,75.68,75.64,75.68,1200.0,60.097,60.1049,60.0732,60.1049,1200.0
2005-10-07 14:10:00,75.68,75.68,75.68,75.68,200.0,60.1049,60.1049,60.1049,60.1049,200.0
2005-10-07 14:15:00,75.69,75.72,75.68,75.68,4100.0,60.1129,60.1367,60.1049,60.1049,4100.0
2005-10-07 14:20:00,75.68,75.74,75.65,75.74,7000.0,60.1049,60.1526,60.0811,60.1526,7000.0
2005-10-07 14:25:00,75.75,75.75,75.65,75.65,13000.0,60.1605,60.1605,60.0811,60.0811,13000.0
2005-10-07 14:30:00,75.67,75.68,75.67,75.68,1000.0,60.097,60.1049,60.097,60.1049,1000.0
2005-10-07 14:35:00,75.67,75.75,75.67,75.72,7300.0,60.097,60.1605,60.097,60.1367,7300.0
2005-10-07 14:40:00,75.75,75.75,75.72,75.75,8300.0,60.1605,60.1605,60.1367,60.1605,8300.0
2005-10-07 14:45:00,75.75,75.81,75.74,75.74,10800.0,60.1605,60.2082,60.1526,60.1526,10800.0
2005-10-07 14:50:00,75.73,75.81,75.69,75.73,4300.0,60.1446,60.2082,60.1129,60.1446,4300.0
2005-10-07 14:55:00,75.69,75.73,75.68,75.73,2200.0,60.1129,60.1446,60.1049,60.1446,2200.0
2005-10-07 15:00:00,75.72,75.74,75.68,75.7,5000.0,60.1367,60.1526,60.1049,60.1208,5000.0
2005-10-07 15:05:00,75.72,75.73,75.71,75.73,2400.0,60.1367,60.1446,60.1288,60.1446,2400.0
2005-10-07 15:10:00,75.73,75.73,75.64,75.7,5500.0,60.1446,60.1446,60.0732,60.1208,5500.0
2005-10-07 15:15:00,75.7,75.74,75.66,75.67,7400.0,60.1208,60.1526,60.089,60.097,7400.0
2005-10-07 15:20:00,75.68,75.7,75.63,75.64,2400.0,60.1049,60.1208,60.0652,60.0732,2400.0
2005-10-07 15:25:00,75.64,75.7,75.63,75.68,9500.0,60.0732,60.1208,60.0652,60.1049,9500.0
2005-10-07 15:30:00,75.68,75.7,75.61,75.64,3000.0,60.1049,60.1208,60.0493,60.0732,3000.0
2005-10-07 15:35:00,75.64,75.67,75.61,75.67,8200.0,60.0732,60.097,60.0493,60.097,8200.0
2005-10-07 15:40:00,75.62,75.66,75.62,75.62,9500.0,60.0573,60.089,60.0573,60.0573,9500.0
2005-10-07 15:45:00,75.63,75.69,75.57,75.66,11100.0,60.0652,60.1129,60.0176,60.089,11100.0
2005-10-07 15:50:00,75.63,75.69,75.58,75.6,6800.0,60.0652,60.1129,60.0255,60.0414,6800.0
2005-10-07 15:55:00,75.6,75.61,75.55,75.55,21900.0,60.0414,60.0493,60.0017,60.0017,21900.0
2005-10-10 09:30:00,75.71,75.71,75.65,75.68,3900.0,60.1288,60.1288,60.0811,60.1049,3900.0
2005-10-10 09:35:00,75.67,75.67,75.41,75.42,8700.0,60.097,60.097,59.8905,59.8984,8700.0
2005-10-10 09:40:00,75.36,75.58,75.3,75.58,6400.0,59.8508,60.0255,59.8031,60.0255,6400.0
2005-10-10 09:45:00,75.58,75.58,75.46,75.54,5300.0,60.0255,60.0255,59.9302,59.9937,5300.0
2005-10-10 09:50:00,75.54,75.54,75.3,75.3,1100.0,59.9937,59.9937,59.8031,59.8031,1100.0
2005-10-10 09:55:00,75.2,75.22,75.09,75.22,5700.0,59.7237,59.7396,59.6364,59.7396,5700.0
2005-10-10 10:00:00,75.0,75.0,74.81,74.82,6500.0,59.5649,59.5649,59.414,59.4219,6500.0
2005-10-10 10:05:00,74.93,74.93,74.5,74.5,3900.0,59.5093,59.5093,59.1678,59.1678,3900.0
2005-10-10 10:10:00,74.44,74.45,74.22,74.22,4200.0,59.1201,59.1281,58.9454,58.9454,4200.0
2005-10-10 10:15:00,74.23,74.35,74.18,74.35,8400.0,58.9533,59.0486,58.9136,59.0486,8400.0
2005-10-10 10:20:00,74.36,74.7,74.36,74.7,6500.0,59.0566,59.3266,59.0566,59.3266,6500.0
2005-10-10 10:25:00,74.59,74.59,74.3,74.31,5800.0,59.2393,59.2393,59.0089,59.0169,5800.0
2005-10-10 10:30:00,74.31,74.47,74.29,74.47,1700.0,59.0169,59.144,59.001,59.144,1700.0
2005-10-10 10:35:00,74.47,74.48,74.34,74.35,7000.0,59.144,59.1519,59.0407,59.0486,7000.0
2005-10-10 10:40:00,74.35,74.46,74.34,74.46,2300.0,59.0486,59.136,59.0407,59.136,2300.0
2005-10-10 10:45:00,74.58,74.87,74.58,74.66,8100.0,59.2313,59.4616,59.2313,59.2948,8100.0
2005-10-10 10:50:00,74.67,74.78,74.57,74.64,7800.0,59.3028,59.3902,59.2234,59.279,7800.0
2005-10-10 10:55:00,74.72,74.72,74.47,74.7,6200.0,59.3425,59.3425,59.144,59.3266,6200.0
2005-10-10 11:00:00,74.7,74.84,74.67,74.72,7400.0,59.3266,59.4378,59.3028,59.3425,7400.0
2005-10-10 11:05:00,74.72,74.89,74.7,74.88,7000.0,59.3425,59.4775,59.3266,59.4696,7000.0
2005-10-10 11:10:00,74.83,74.89,74.8,74.87,4300.0,59.4299,59.4775,59.406,59.4616,4300.0
2005-10-10 11:15:00,74.88,75.08,74.88,75.06,7400.0,59.4696,59.6284,59.4696,59.6125,7400.0
2005-10-10 11:20:00,75.0,75.06,74.94,75.06,6300.0,59.5649,59.6125,59.5172,59.6125,6300.0
2005-10-10 11:25:00,74.95,75.14,74.95,75.0,2200.0,59.5252,59.6761,59.5252,59.5649,2200.0
2005-10-10 11:30:00,74.96,74.99,74.93,74.99,4200.0,59.5331,59.5569,59.5093,59.5569,4200.0
2005-10-10 11:35:00,74.97,75.0,74.9,74.95,3500.0,59.5411,59.5649,59.4855,59.5252,3500.0
2005-10-10 11:40:00,74.91,74.95,74.83,74.88,1200.0,59.4934,59.5252,59.4299,59.4696,1200.0
2005-10-10 11:45:00,74.87,74.89,74.77,74.82,1500.0,59.4616,59.4775,59.3822,59.4219,1500.0
2005-10-10 11:50:00,74.81,74.81,74.75,74.78,700.0,59.414,59.414,59.3663,59.3902,700.0
2005-10-10 11:55:00,74.77,74.83,74.72,74.72,1000.0,59.3822,59.4299,59.3425,59.3425,1000.0
2005-10-10 12:00:00,74.8,74.82,74.77,74.81,2900.0,59.406,59.4219,59.3822,59.414,2900.0
2005-10-10 12:05:00,74.81,74.85,74.76,74.85,1300.0,59.414,59.4457,59.3743,59.4457,1300.0
2005-10-10 12:10:00,74.83,74.87,74.83,74.87,500.0,59.4299,59.4616,59.4299,59.4616,500.0
2005-10-10 12:15:00,74.87,74.9,74.83,74.9,800.0,59.4616,59.4855,59.4299,59.4855,800.0
2005-10-10 12:20:00,74.9,74.9,74.81,74.88,700.0,59.4855,59.4855,59.414,59.4696,700.0
2005-10-10 12:25:00,74.87,74.87,74.85,74.85,400.0,59.4616,59.4616,59.4457,59.4457,400.0
2005-10-10 12:30:00,74.81,74.97,74.81,74.87,1300.0,59.414,59.5411,59.414,59.4616,1300.0
2005-10-10 12:35:00,74.96,74.96,74.91,74.91,500.0,59.5331,59.5331,59.4934,59.4934,500.0
2005-10-10 12:40:00,74.88,74.88,74.84,74.84,800.0,59.4696,59.4696,59.4378,59.4378,800.0
2005-10-10 12:45:00,74.88,74.97,74.85,74.87,2700.0,59.4696,59.5411,59.4457,59.4616,2700.0
2005-10-10 12:50:00,74.87,75.16,74.87,75.04,3500.0,59.4616,59.6919,59.4616,59.5966,3500.0
2005-10-10 12:55:00,75.08,75.08,75.02,75.08,1200.0,59.6284,59.6284,59.5808,59.6284,1200.0
2005-10-10 13:00:00,74.97,74.97,74.9,74.97,1400.0,59.5411,59.5411,59.4855,59.5411,1400.0
2005-10-10 13:05:00,75.01,75.01,74.89,74.91,700.0,59.5728,59.5728,59.4775,59.4934,700.0
2005-10-10 13:10:00,74.96,75.0,74.85,74.89,13200.0,59.5331,59.5649,59.4457,59.4775,13200.0
2005-10-10 13:15:00,74.81,74.9,74.81,74.9,300.0,59.414,59.4855,59.414,59.4855,300.0
2005-10-10 13:20:00,74.88,74.95,74.88,74.95,3000.0,59.4696,59.5252,59.4696,59.5252,3000.0
2005-10-10 13:25:00,75.0,75.1,74.95,75.03,2000.0,59.5649,59.6443,59.5252,59.5887,2000.0
2005-10-10 13:30:00,75.01,75.01,74.9,74.9,2500.0,59.5728,59.5728,59.4855,59.4855,2500.0
2005-10-10 13:35:00,74.98,75.01,74.95,75.01,900.0,59.549,59.5728,59.5252,59.5728,900.0
2005-10-10 13:40:00,75.04,75.04,74.98,75.0,1500.0,59.5966,59.5966,59.549,59.5649,1500.0
2005-10-10 13:45:00,75.03,75.04,74.97,75.0,2100.0,59.5887,59.5966,59.5411,59.5649,2100.0
2005-10-10 13:50:00,74.96,75.0,74.94,74.99,4300.0,59.5331,59.5649,59.5172,59.5569,4300.0
2005-10-10 13:55:00,74.99,75.18,74.99,75.17,4800.0,59.5569,59.7078,59.5569,59.6999,4800.0
2005-10-10 14:00:00,75.17,75.17,74.98,75.01,4600.0,59.6999,59.6999,59.549,59.5728,4600.0
2005-10-10 14:05:00,74.98,74.99,74.94,74.94,1800.0,59.549,59.5569,59.5172,59.5172,1800.0
2005-10-10 14:10:00,74.88,75.04,74.88,74.95,400.0,59.4696,59.5966,59.4696,59.5252,400.0
2005-10-10 14:15:00,74.95,74.95,74.87,74.88,1200.0,59.5252,59.5252,59.4616,59.4696,1200.0
2005-10-10 14:20:00,74.88,74.88,74.68,74.72,1600.0,59.4696,59.4696,59.3107,59.3425,1600.0
2005-10-10 14:25:00,74.68,74.8,74.63,74.8,1900.0,59.3107,59.406,59.271,59.406,1900.0
2005-10-10 14:30:00,74.8,74.88,74.8,74.88,700.0,59.406,59.4696,59.406,59.4696,700.0
2005-10-10 14:35:00,74.89,74.89,74.83,74.88,1500.0,59.4775,59.4775,59.4299,59.4696,1500.0
2005-10-10 14:40:00,74.88,74.91,74.73,74.77,9900.0,59.4696,59.4934,59.3504,59.3822,9900.0
2005-10-10 14:45:00,74.77,74.77,74.7,74.7,2200.0,59.3822,59.3822,59.3266,59.3266,2200.0
2005-10-10 14:50:00,74.64,74.84,74.64,74.82,9000.0,59.279,59.4378,59.279,59.4219,9000.0
2005-10-10 14:55:00,74.86,74.86,74.59,74.62,2500.0,59.4537,59.4537,59.2393,59.2631,2500.0
2005-10-10 15:00:00,74.55,74.67,74.53,74.67,3300.0,59.2075,59.3028,59.1916,59.3028,3300.0
2005-10-10 15:05:00,74.67,74.73,74.66,74.68,2100.0,59.3028,59.3504,59.2948,59.3107,2100.0
2005-10-10 15:10:00,74.68,74.68,74.44,74.44,2900.0,59.3107,59.3107,59.1201,59.1201,2900.0
2005-10-10 15:15:00,74.47,74.51,74.34,74.5,2600.0,59.144,59.1757,59.0407,59.1678,2600.0
2005-10-10 15:20:00,74.51,74.66,74.51,74.66,2600.0,59.1757,59.2948,59.1757,59.2948,2600.0
2005-10-10 15:25:00,74.66,74.66,74.49,74.49,2800.0,59.2948,59.2948,59.1598,59.1598,2800.0
2005-10-10 15:30:00,74.45,74.57,74.41,74.57,3800.0,59.1281,59.2234,59.0963,59.2234,3800.0
2005-10-10 15:35:00,74.57,74.7,74.54,74.7,9600.0,59.2234,59.3266,59.1995,59.3266,9600.0
2005-10-10 15:40:00,74.73,74.73,74.6,74.63,3300.0,59.3504,59.3504,59.2472,59.271,3300.0
2005-10-10 15:45:00,74.63,74.7,74.62,74.65,5500.0,59.271,59.3266,59.2631,59.2869,5500.0
2005-10-10 15:50:00,74.63,74.64,74.56,74.56,8800.0,59.271,59.279,59.2154,59.2154,8800.0
2005-10-10 15:55:00,74.56,74.58,74.51,74.51,6800.0,59.2154,59.2313,59.1757,59.1757,6800.0
2005-10-11 09:30:00,74.3,74.39,74.26,74.39,8100.0,59.0089,59.0804,58.9772,59.0804,8100.0
2005-10-11 09:35:00,74.39,74.6,74.3,74.31,11800.0,59.0804,59.2472,59.0089,59.0169,11800.0
2005-10-11 09:40:00,74.39,74.82,74.39,74.8,9600.0,59.0804,59.4219,59.0804,59.406,9600.0
2005-10-11 09:45:00,74.84,75.1,74.84,75.1,7000.0,59.4378,59.6443,59.4378,59.6443,7000.0
2005-10-11 09:50:00,75.1,75.25,75.07,75.25,5200.0,59.6443,59.7634,59.6205,59.7634,5200.0
2005-10-11 09:55:00,75.3,75.32,75.16,75.25,9800.0,59.8031,59.819,59.6919,59.7634,9800.0
2005-10-11 10:00:00,75.25,75.55,75.23,75.48,15800.0,59.7634,60.0017,59.7475,59.9461,15800.0
2005-10-11 10:05:00,75.49,75.54,75.38,75.38,9400.0,59.954,59.9937,59.8667,59.8667,9400.0
2005-10-11 10:10:00,75.39,75.39,75.09,75.11,6800.0,59.8746,59.8746,59.6364,59.6522,6800.0
2005-10-11 10:15:00,75.11,75.11,74.9,74.97,5300.0,59.6522,59.6522,59.4855,59.5411,5300.0
2005-10-11 10:20:00,74.97,74.97,74.79,74.86,4100.0,59.5411,59.5411,59.3981,59.4537,4100.0
2005-10-11 10:25:00,74.93,75.02,74.9,74.9,6400.0,59.5093,59.5808,59.4855,59.4855,6400.0
2005-10-11 10:30:00,74.88,75.0,74.87,74.92,3900.0,59.4696,59.5649,59.4616,59.5013,3900.0
2005-10-11 10:35:00,74.93,74.93,74.64,74.64,2400.0,59.5093,59.5093,59.279,59.279,2400.0
2005-10-11 10:40:00,74.64,74.64,74.52,74.55,3000.0,59.279,59.279,59.1837,59.2075,3000.0
2005-10-11 10:45:00,74.55,74.72,74.55,74.67,3300.0,59.2075,59.3425,59.2075,59.3028,3300.0
2005-10-11 10:50:00,74.7,74.7,74.4,74.4,3700.0,59.3266,59.3266,59.0884,59.0884,3700.0
2005-10-11 10:55:00,74.36,74.55,74.36,74.55,2800.0,59.0566,59.2075,59.0566,59.2075,2800.0
2005-10-11 11:00:00,74.55,74.55,74.43,74.44,4000.0,59.2075,59.2075,59.1122,59.1201,4000.0
2005-10-11 11:05:00,74.44,74.51,74.41,74.51,4000.0,59.1201,59.1757,59.0963,59.1757,4000.0
2005-10-11 11:10:00,74.56,74.67,74.56,74.6,4700.0,59.2154,59.3028,59.2154,59.2472,4700.0
2005-10-11 11:15:00,74.56,74.61,74.38,74.6,6700.0,59.2154,59.2551,59.0725,59.2472,6700.0
2005-10-11 11:20:00,74.59,74.64,74.43,74.43,3400.0,59.2393,59.279,59.1122,59.1122,3400.0
2005-10-11 11:25:00,74.44,74.44,74.43,74.43,200.0,59.1201,59.1201,59.1122,59.1122,200.0
2005-10-11 11:30:00,74.43,74.43,74.1,74.1,2500.0,59.1122,59.1122,58.8501,58.8501,2500.0
2005-10-11 11:35:00,74.14,74.16,74.01,74.01,1000.0,58.8819,58.8977,58.7786,58.7786,1000.0
2005-10-11 11:40:00,74.01,74.03,73.91,73.93,4300.0,58.7786,58.7945,58.6992,58.7151,4300.0
2005-10-11 11:45:00,73.92,74.03,73.9,73.97,3800.0,58.7071,58.7945,58.6913,58.7469,3800.0
2005-10-11 11:50:00,73.97,73.97,73.93,73.94,800.0,58.7469,58.7469,58.7151,58.723,800.0
2005-10-11 11:55:00,73.99,74.01,73.95,74.0,1700.0,58.7627,58.7786,58.731,58.7707,1700.0
2005-10-11 12:00:00,74.0,74.13,74.0,74.12,1300.0,58.7707,58.8739,58.7707,58.866,1300.0
2005-10-11 12:05:00,74.13,74.13,74.09,74.09,1100.0,58.8739,58.8739,58.8422,58.8422,1100.0
2005-10-11 12:10:00,74.07,74.07,73.9,73.9,2200.0,58.8263,58.8263,58.6913,58.6913,2200.0
2005-10-11 12:15:00,73.9,73.9,73.82,73.82,800.0,58.6913,58.6913,58.6277,58.6277,800.0
2005-10-11 12:20:00,73.76,73.76,73.66,73.74,5400.0,58.5801,58.5801,58.5007,58.5642,5400.0
2005-10-11 12:25:00,73.86,73.93,73.86,73.93,3300.0,58.6595,58.7151,58.6595,58.7151,3300.0
2005-10-11 12:30:00,73.98,74.06,73.95,74.06,1900.0,58.7548,58.8183,58.731,58.8183,1900.0
2005-10-11 12:35:00,74.08,74.08,73.99,74.05,5300.0,58.8342,58.8342,58.7627,58.8104,5300.0
2005-10-11 12:40:00,74.06,74.06,74.05,74.05,700.0,58.8183,58.8183,58.8104,58.8104,700.0
2005-10-11 12:45:00,74.09,74.19,74.06,74.19,1800.0,58.8422,58.9216,58.8183,58.9216,1800.0
2005-10-11 12:50:00,74.26,74.26,74.12,74.12,1500.0,58.9772,58.9772,58.866,58.866,1500.0
2005-10-11 12:55:00,74.1,74.1,74.05,74.05,300.0,58.8501,58.8501,58.8104,58.8104,300.0
2005-10-11 13:00:00,74.0,74.07,73.96,74.04,1300.0,58.7707,58.8263,58.7389,58.8024,1300.0
2005-10-11 13:05:00,74.06,74.34,74.06,74.25,2000.0,58.8183,59.0407,58.8183,58.9692,2000.0
2005-10-11 13:10:00,74.36,74.62,74.29,74.55,3400.0,59.0566,59.2631,59.001,59.2075,3400.0
2005-10-11 13:15:00,74.55,74.56,74.32,74.32,4000.0,59.2075,59.2154,59.0248,59.0248,4000.0
2005-10-11 13:20:00,74.32,74.32,74.23,74.24,1700.0,59.0248,59.0248,58.9533,58.9613,1700.0
2005-10-11 13:25:00,74.19,74.25,74.19,74.24,1200.0,58.9216,58.9692,58.9216,58.9613,1200.0
2005-10-11 13:30:00,74.24,74.41,74.18,74.41,2700.0,58.9613,59.0963,58.9136,59.0963,2700.0
2005-10-11 13:35:00,74.45,74.46,74.36,74.36,1000.0,59.1281,59.136,59.0566,59.0566,1000.0
2005-10-11 13:40:00,74.34,74.34,74.27,74.27,1200.0,59.0407,59.0407,58.9851,58.9851,1200.0
2005-10-11 13:45:00,74.27,74.27,74.18,74.24,2700.0,58.9851,58.9851,58.9136,58.9613,2700.0
2005-10-11 13:50:00,74.21,74.29,74.21,74.23,1700.0,58.9375,59.001,58.9375,58.9533,1700.0
2005-10-11 13:55:00,74.22,74.22,74.07,74.07,2800.0,58.9454,58.9454,58.8263,58.8263,2800.0
2005-10-11 14:00:00,74.07,74.07,73.91,73.91,3400.0,58.8263,58.8263,58.6992,58.6992,3400.0
2005-10-11 14:05:00,73.9,73.95,73.8,73.95,4300.0,58.6913,58.731,58.6118,58.731,4300.0
2005-10-11 14:10:00,73.96,74.43,73.9,74.34,6100.0,58.7389,59.1122,58.6913,59.0407,6100.0
2005-10-11 14:15:00,74.34,74.47,74.34,74.38,3100.0,59.0407,59.144,59.0407,59.0725,3100.0
2005-10-11 14:20:00,74.38,74.48,74.3,74.47,5000.0,59.0725,59.1519,59.0089,59.144,5000.0
2005-10-11 14:25:00,74.45,74.47,74.35,74.35,7100.0,59.1281,59.144,59.0486,59.0486,7100.0
2005-10-11 14:30:00,74.3,74.34,74.22,74.34,7100.0,59.0089,59.0407,58.9454,59.0407,7100.0
2005-10-11 14:35:00,74.36,74.51,74.36,74.48,6900.0,59.0566,59.1757,59.0566,59.1519,6900.0
2005-10-11 14:40:00,74.48,74.5,74.34,74.37,8000.0,59.1519,59.1678,59.0407,59.0645,8000.0
2005-10-11 14:45:00,74.37,74.55,74.37,74.55,8600.0,59.0645,59.2075,59.0645,59.2075,8600.0
2005-10-11 14:50:00,74.55,74.63,74.33,74.36,6700.0,59.2075,59.271,59.0328,59.0566,6700.0
2005-10-11 14:55:00,74.37,74.43,74.33,74.38,4400.0,59.0645,59.1122,59.0328,59.0725,4400.0
2005-10-11 15:00:00,74.43,74.56,74.41,74.43,8300.0,59.1122,59.2154,59.0963,59.1122,8300.0
2005-10-11 15:05:00,74.4,74.4,74.3,74.31,5200.0,59.0884,59.0884,59.0089,59.0169,5200.0
2005-10-11 15:10:00,74.36,74.61,74.36,74.54,5800.0,59.0566,59.2551,59.0566,59.1995,5800.0
2005-10-11 15:15:00,74.55,74.65,74.44,74.51,6500.0,59.2075,59.2869,59.1201,59.1757,6500.0
2005-10-11 15:20:00,74.51,74.54,74.25,74.25,4500.0,59.1757,59.1995,58.9692,58.9692,4500.0
2005-10-11 15:25:00,74.25,74.31,74.15,74.31,5700.0,58.9692,59.0169,58.8898,59.0169,5700.0
2005-10-11 15:30:00,74.26,74.26,73.86,73.87,8600.0,58.9772,58.9772,58.6595,58.6674,8600.0
2005-10-11 15:35:00,73.86,74.01,73.75,73.77,9800.0,58.6595,58.7786,58.5721,58.588,9800.0
2005-10-11 15:40:00,73.85,74.11,73.85,74.09,9200.0,58.6515,58.858,58.6515,58.8422,9200.0
2005-10-11 15:45:00,74.08,74.09,73.89,73.89,7900.0,58.8342,58.8422,58.6833,58.6833,7900.0
2005-10-11 15:50:00,73.89,73.91,73.8,73.83,7800.0,58.6833,58.6992,58.6118,58.6357,7800.0
2005-10-11 15:55:00,73.83,73.87,73.79,73.87,15100.0,58.6357,58.6674,58.6039,58.6674,15100.0
2005-10-12 09:30:00,73.77,73.77,73.76,73.76,2700.0,58.588,58.588,58.5801,58.5801,2700.0
2005-10-12 09:35:00,73.77,73.82,73.22,73.22,5800.0,58.588,58.6277,58.1512,58.1512,5800.0
2005-10-12 09:40:00,73.22,73.22,73.02,73.02,2000.0,58.1512,58.1512,57.9924,57.9924,2000.0
2005-10-12 09:45:00,73.16,73.38,73.16,73.38,13600.0,58.1036,58.2783,58.1036,58.2783,13600.0
2005-10-12 09:50:00,73.38,73.45,73.28,73.32,10900.0,58.2783,58.3339,58.1989,58.2306,10900.0
2005-10-12 09:55:00,73.2,73.35,73.16,73.35,10800.0,58.1353,58.2544,58.1036,58.2544,10800.0
2005-10-12 10:00:00,73.28,73.29,73.15,73.15,11700.0,58.1989,58.2068,58.0956,58.0956,11700.0
2005-10-12 10:05:00,73.01,73.01,72.59,72.67,11900.0,57.9844,57.9844,57.6509,57.7144,11900.0
2005-10-12 10:10:00,72.66,72.8,72.65,72.73,4300.0,57.7065,57.8176,57.6985,57.762,4300.0
2005-10-12 10:15:00,72.79,72.82,72.7,72.7,4500.0,57.8097,57.8335,57.7382,57.7382,4500.0
2005-10-12 10:20:00,72.85,72.85,72.5,72.53,6100.0,57.8573,57.8573,57.5794,57.6032,6100.0
2005-10-12 10:25:00,72.57,72.73,72.53,72.73,4100.0,57.635,57.762,57.6032,57.762,4100.0
2005-10-12 10:30:00,72.69,72.69,72.38,72.38,3600.0,57.7303,57.7303,57.4841,57.4841,3600.0
2005-10-12 10:35:00,72.45,72.55,72.38,72.39,5200.0,57.5397,57.6191,57.4841,57.492,5200.0
2005-10-12 10:40:00,72.37,72.48,72.34,72.48,2000.0,57.4761,57.5635,57.4523,57.5635,2000.0
2005-10-12 10:45:00,72.47,72.53,72.39,72.48,2100.0,57.5556,57.6032,57.492,57.5635,2100.0
2005-10-12 10:50:00,72.51,72.58,72.44,72.45,3800.0,57.5873,57.6429,57.5317,57.5397,3800.0
2005-10-12 10:55:00,72.45,72.45,72.32,72.33,15000.0,57.5397,57.5397,57.4364,57.4444,15000.0
2005-10-12 11:00:00,72.31,72.31,71.95,72.01,6200.0,57.4285,57.4285,57.1426,57.1902,6200.0
2005-10-12 11:05:00,72.0,72.06,71.96,71.97,8500.0,57.1823,57.2299,57.1505,57.1585,8500.0
2005-10-12 11:10:00,72.04,72.2,71.96,72.03,6700.0,57.214,57.3411,57.1505,57.2061,6700.0
2005-10-12 11:15:00,72.03,72.4,72.03,72.33,5000.0,57.2061,57.5,57.2061,57.4444,5000.0
2005-10-12 11:20:00,72.4,72.61,72.24,72.37,12100.0,57.5,57.6667,57.3729,57.4761,12100.0
2005-10-12 11:25:00,72.38,72.46,72.33,72.39,7000.0,57.4841,57.5476,57.4444,57.492,7000.0
2005-10-12 11:30:00,72.4,72.43,72.35,72.37,14200.0,57.5,57.5238,57.4603,57.4761,14200.0
2005-10-12 11:35:00,72.4,72.41,72.33,72.39,2300.0,57.5,57.5079,57.4444,57.492,2300.0
2005-10-12 11:40:00,72.39,72.46,72.39,72.4,1800.0,57.492,57.5476,57.492,57.5,1800.0
2005-10-12 11:45:00,72.51,72.68,72.51,72.63,2900.0,57.5873,57.7223,57.5873,57.6826,2900.0
2005-10-12 11:50:00,72.6,72.6,72.48,72.49,12500.0,57.6588,57.6588,57.5635,57.5714,12500.0
2005-10-12 11:55:00,72.49,72.65,72.49,72.65,16100.0,57.5714,57.6985,57.5714,57.6985,16100.0
2005-10-12 12:00:00,72.65,72.81,72.58,72.79,14100.0,57.6985,57.8256,57.6429,57.8097,14100.0
2005-10-12 12:05:00,72.79,72.85,72.62,72.71,6200.0,57.8097,57.8573,57.6747,57.7462,6200.0
2005-10-12 12:10:00,72.71,72.78,72.64,72.64,3900.0,57.7462,57.8018,57.6906,57.6906,3900.0
2005-10-12 12:15:00,72.65,72.84,72.65,72.75,2800.0,57.6985,57.8494,57.6985,57.7779,2800.0
2005-10-12 12:20:00,72.75,72.8,72.6,72.65,3300.0,57.7779,57.8176,57.6588,57.6985,3300.0
2005-10-12 12:25:00,72.71,72.71,72.65,72.71,2800.0,57.7462,57.7462,57.6985,57.7462,2800.0
2005-10-12 12:30:00,72.74,72.74,72.62,72.62,1100.0,57.77,57.77,57.6747,57.6747,1100.0
2005-10-12 12:35:00,72.63,72.65,72.6,72.6,1300.0,57.6826,57.6985,57.6588,57.6588,1300.0
2005-10-12 12:40:00,72.64,72.67,72.64,72.67,1200.0,57.6906,57.7144,57.6906,57.7144,1200.0
2005-10-12 12:45:00,72.65,72.68,72.64,72.68,4200.0,57.6985,57.7223,57.6906,57.7223,4200.0
2005-10-12 12:50:00,72.67,72.82,72.67,72.81,2100.0,57.7144,57.8335,57.7144,57.8256,2100.0
2005-10-12 12:55:00,72.77,72.77,72.72,72.72,700.0,57.7938,57.7938,57.7541,57.7541,700.0
2005-10-12 13:00:00,72.72,72.74,72.72,72.73,1300.0,57.7541,57.77,57.7541,57.762,1300.0
2005-10-12 13:05:00,72.73,72.82,72.7,72.82,4800.0,57.762,57.8335,57.7382,57.8335,4800.0
2005-10-12 13:10:00,72.83,72.87,72.8,72.8,2600.0,57.8415,57.8732,57.8176,57.8176,2600.0
2005-10-12 13:15:00,72.84,73.25,72.83,73.25,41200.0,57.8494,58.175,57.8415,58.175,41200.0
2005-10-12 13:20:00,73.25,73.35,73.25,73.25,18400.0,58.175,58.2544,58.175,58.175,18400.0
2005-10-12 13:25:00,73.24,73.27,73.08,73.09,5200.0,58.1671,58.1909,58.04,58.048,5200.0
2005-10-12 13:30:00,72.97,72.98,72.91,72.91,3500.0,57.9527,57.9606,57.905,57.905,3500.0
2005-10-12 13:35:00,72.9,72.93,72.84,72.89,1200.0,57.8971,57.9209,57.8494,57.8891,1200.0
2005-10-12 13:40:00,72.87,72.91,72.75,72.86,1700.0,57.8732,57.905,57.7779,57.8653,1700.0
2005-10-12 13:45:00,72.86,72.86,72.55,72.62,16000.0,57.8653,57.8653,57.6191,57.6747,16000.0
2005-10-12 13:50:00,72.57,72.57,72.27,72.27,4600.0,57.635,57.635,57.3967,57.3967,4600.0
2005-10-12 13:55:00,72.28,72.38,72.28,72.36,11600.0,57.4047,57.4841,57.4047,57.4682,11600.0
2005-10-12 14:00:00,72.3,72.3,72.01,72.09,10800.0,57.4205,57.4205,57.1902,57.2538,10800.0
2005-10-12 14:05:00,72.11,72.16,72.06,72.08,8800.0,57.2696,57.3094,57.2299,57.2458,8800.0
2005-10-12 14:10:00,72.01,72.07,71.82,71.87,12800.0,57.1902,57.2379,57.0393,57.079,12800.0
2005-10-12 14:15:00,71.82,71.92,71.69,71.69,6700.0,57.0393,57.1187,56.9361,56.9361,6700.0
2005-10-12 14:20:00,71.69,71.69,71.45,71.56,16100.0,56.9361,56.9361,56.7455,56.8328,16100.0
2005-10-12 14:25:00,71.51,71.72,71.43,71.72,7800.0,56.7931,56.9599,56.7296,56.9599,7800.0
2005-10-12 14:30:00,71.8,71.8,71.6,71.6,3700.0,57.0234,57.0234,56.8646,56.8646,3700.0
2005-10-12 14:35:00,71.64,71.75,71.61,71.71,7000.0,56.8964,56.9837,56.8725,56.952,7000.0
2005-10-12 14:40:00,71.71,71.87,71.62,71.87,5700.0,56.952,57.079,56.8805,57.079,5700.0
2005-10-12 14:45:00,71.87,72.0,71.85,71.97,7700.0,57.079,57.1823,57.0632,57.1585,7700.0
2005-10-12 14:50:00,71.93,71.93,71.88,71.9,7300.0,57.1267,57.1267,57.087,57.1029,7300.0
2005-10-12 14:55:00,71.91,72.0,71.91,72.0,9000.0,57.1108,57.1823,57.1108,57.1823,9000.0
2005-10-12 15:00:00,71.98,72.03,71.92,72.03,12200.0,57.1664,57.2061,57.1187,57.2061,12200.0
2005-10-12 15:05:00,72.03,72.08,72.02,72.05,14300.0,57.2061,57.2458,57.1982,57.222,14300.0
2005-10-12 15:10:00,72.05,72.25,72.05,72.19,25900.0,57.222,57.3808,57.222,57.3332,25900.0
2005-10-12 15:15:00,72.16,72.24,72.06,72.22,17400.0,57.3094,57.3729,57.2299,57.357,17400.0
2005-10-12 15:20:00,72.32,72.34,72.18,72.19,19000.0,57.4364,57.4523,57.3252,57.3332,19000.0
2005-10-12 15:25:00,72.17,72.47,72.14,72.47,18800.0,57.3173,57.5556,57.2935,57.5556,18800.0
2005-10-12 15:30:00,72.51,72.74,72.45,72.74,19600.0,57.5873,57.77,57.5397,57.77,19600.0
2005-10-12 15:35:00,72.74,72.84,72.7,72.76,15600.0,57.77,57.8494,57.7382,57.7859,15600.0
2005-10-12 15:40:00,72.71,72.72,72.59,72.72,7500.0,57.7462,57.7541,57.6509,57.7541,7500.0
2005-10-12 15:45:00,72.76,72.92,72.69,72.75,4600.0,57.7859,57.9129,57.7303,57.7779,4600.0
2005-10-12 15:50:00,72.75,72.78,72.5,72.72,6800.0,57.7779,57.8018,57.5794,57.7541,6800.0
2005-10-12 15:55:00,72.72,72.9,72.72,72.78,18400.0,57.7541,57.8971,57.7541,57.8018,18400.0
2005-10-13 09:35:00,72.3,72.85,72.3,72.54,13400.0,57.4205,57.8573,57.4205,57.6111,13400.0
2005-10-13 09:40:00,72.52,72.52,72.42,72.42,800.0,57.5953,57.5953,57.5158,57.5158,800.0
2005-10-13 09:45:00,72.47,72.47,72.16,72.23,3800.0,57.5556,57.5556,57.3094,57.3649,3800.0
2005-10-13 09:50:00,72.22,72.42,72.22,72.42,4900.0,57.357,57.5158,57.357,57.5158,4900.0
2005-10-13 09:55:00,72.43,72.75,72.43,72.66,2700.0,57.5238,57.7779,57.5238,57.7065,2700.0
2005-10-13 10:00:00,72.66,72.67,72.35,72.35,7600.0,57.7065,57.7144,57.4603,57.4603,7600.0
2005-10-13 10:05:00,72.31,72.46,72.31,72.41,23500.0,57.4285,57.5476,57.4285,57.5079,23500.0
2005-10-13 10:10:00,72.4,72.54,72.4,72.48,8100.0,57.5,57.6111,57.5,57.5635,8100.0
2005-10-13 10:15:00,72.49,72.49,72.12,72.13,4200.0,57.5714,57.5714,57.2776,57.2855,4200.0
2005-10-13 10:20:00,72.13,72.42,72.13,72.29,2900.0,57.2855,57.5158,57.2855,57.4126,2900.0
2005-10-13 10:25:00,72.39,72.68,72.39,72.59,3700.0,57.492,57.7223,57.492,57.6509,3700.0
2005-10-13 10:30:00,72.7,72.89,72.63,72.67,4100.0,57.7382,57.8891,57.6826,57.7144,4100.0
2005-10-13 10:35:00,72.64,72.9,72.64,72.9,2100.0,57.6906,57.8971,57.6906,57.8971,2100.0
2005-10-13 10:40:00,73.04,73.37,73.04,73.36,6200.0,58.0082,58.2703,58.0082,58.2624,6200.0
2005-10-13 10:45:00,73.28,73.28,73.15,73.26,2000.0,58.1989,58.1989,58.0956,58.183,2000.0
2005-10-13 10:50:00,73.25,73.26,73.19,73.2,3200.0,58.175,58.183,58.1274,58.1353,3200.0
2005-10-13 10:55:00,73.26,73.27,73.19,73.19,1500.0,58.183,58.1909,58.1274,58.1274,1500.0
2005-10-13 11:00:00,73.1,73.26,73.09,73.26,9200.0,58.0559,58.183,58.048,58.183,9200.0
2005-10-13 11:05:00,73.24,73.29,73.2,73.2,5700.0,58.1671,58.2068,58.1353,58.1353,5700.0
2005-10-13 11:10:00,73.18,73.18,73.0,73.01,4400.0,58.1194,58.1194,57.9765,57.9844,4400.0
2005-10-13 11:15:00,73.06,73.06,72.75,72.8,5500.0,58.0241,58.0241,57.7779,57.8176,5500.0
2005-10-13 11:20:00,72.8,72.8,72.46,72.66,5800.0,57.8176,57.8176,57.5476,57.7065,5800.0
2005-10-13 11:25:00,72.63,72.7,72.63,72.63,800.0,57.6826,57.7382,57.6826,57.6826,800.0
2005-10-13 11:30:00,72.54,72.54,72.49,72.49,1700.0,57.6111,57.6111,57.5714,57.5714,1700.0
2005-10-13 11:35:00,72.54,72.59,72.51,72.52,1600.0,57.6111,57.6509,57.5873,57.5953,1600.0
2005-10-13 11:40:00,72.55,72.6,72.5,72.52,3800.0,57.6191,57.6588,57.5794,57.5953,3800.0
2005-10-13 11:45:00,72.48,72.56,72.36,72.36,3200.0,57.5635,57.627,57.4682,57.4682,3200.0
2005-10-13 11:50:00,72.31,72.38,72.19,72.38,3100.0,57.4285,57.4841,57.3332,57.4841,3100.0
2005-10-13 11:55:00,72.34,72.34,71.89,71.89,3300.0,57.4523,57.4523,57.0949,57.0949,3300.0
2005-10-13 12:00:00,71.88,72.01,71.76,71.95,3300.0,57.087,57.1902,56.9917,57.1426,3300.0
2005-10-13 12:05:00,71.8,71.98,71.73,71.73,2300.0,57.0234,57.1664,56.9678,56.9678,2300.0
2005-10-13 12:10:00,71.71,71.71,71.49,71.65,2900.0,56.952,56.952,56.7772,56.9043,2900.0
2005-10-13 12:15:00,71.69,71.76,71.62,71.68,1100.0,56.9361,56.9917,56.8805,56.9281,1100.0
2005-10-13 12:20:00,71.69,71.72,71.6,71.6,1000.0,56.9361,56.9599,56.8646,56.8646,1000.0
2005-10-13 12:25:00,71.6,71.64,71.58,71.64,1100.0,56.8646,56.8964,56.8487,56.8964,1100.0
2005-10-13 12:30:00,71.6,71.67,71.59,71.66,3400.0,56.8646,56.9202,56.8567,56.9123,3400.0
2005-10-13 12:35:00,71.69,71.69,71.66,71.66,500.0,56.9361,56.9361,56.9123,56.9123,500.0
2005-10-13 12:40:00,71.65,71.72,71.65,71.72,1100.0,56.9043,56.9599,56.9043,56.9599,1100.0
2005-10-13 12:45:00,71.74,72.05,71.73,72.05,2300.0,56.9758,57.222,56.9678,57.222,2300.0
2005-10-13 12:50:00,72.13,72.18,71.9,71.94,2100.0,57.2855,57.3252,57.1029,57.1346,2100.0
2005-10-13 12:55:00,71.94,72.06,71.93,72.02,1700.0,57.1346,57.2299,57.1267,57.1982,1700.0
2005-10-13 13:00:00,72.04,72.04,71.82,71.82,1200.0,57.214,57.214,57.0393,57.0393,1200.0
2005-10-13 13:05:00,71.8,71.93,71.8,71.93,1300.0,57.0234,57.1267,57.0234,57.1267,1300.0
2005-10-13 13:10:00,71.9,72.0,71.9,71.92,600.0,57.1029,57.1823,57.1029,57.1187,600.0
2005-10-13 13:15:00,71.95,71.95,71.81,71.83,1900.0,57.1426,57.1426,57.0314,57.0473,1900.0
2005-10-13 13:20:00,71.78,71.79,71.73,71.73,1500.0,57.0076,57.0155,56.9678,56.9678,1500.0
2005-10-13 13:25:00,71.7,71.85,71.7,71.81,2600.0,56.944,57.0632,56.944,57.0314,2600.0
2005-10-13 13:30:00,71.81,71.82,71.78,71.82,1900.0,57.0314,57.0393,57.0076,57.0393,1900.0
2005-10-13 13:35:00,71.82,71.88,71.82,71.88,5900.0,57.0393,57.087,57.0393,57.087,5900.0
2005-10-13 13:40:00,71.85,71.87,71.69,71.73,9200.0,57.0632,57.079,56.9361,56.9678,9200.0
2005-10-13 13:45:00,71.72,71.73,71.57,71.57,2400.0,56.9599,56.9678,56.8408,56.8408,2400.0
2005-10-13 13:50:00,71.51,71.75,71.5,71.69,4100.0,56.7931,56.9837,56.7852,56.9361,4100.0
2005-10-13 13:55:00,71.74,72.04,71.74,72.04,4100.0,56.9758,57.214,56.9758,57.214,4100.0
2005-10-13 14:00:00,72.03,72.03,71.87,71.98,2900.0,57.2061,57.2061,57.079,57.1664,2900.0
2005-10-13 14:05:00,71.98,72.22,71.98,72.17,4900.0,57.1664,57.357,57.1664,57.3173,4900.0
2005-10-13 14:10:00,72.15,72.15,71.87,72.02,3800.0,57.3014,57.3014,57.079,57.1982,3800.0
2005-10-13 14:15:00,72.05,72.1,72.05,72.05,1200.0,57.222,57.2617,57.222,57.222,1200.0
2005-10-13 14:20:00,72.1,72.25,72.01,72.18,11000.0,57.2617,57.3808,57.1902,57.3252,11000.0
2005-10-13 14:25:00,72.12,72.31,72.05,72.08,2600.0,57.2776,57.4285,57.222,57.2458,2600.0
2005-10-13 14:30:00,72.17,72.39,72.16,72.16,5200.0,57.3173,57.492,57.3094,57.3094,5200.0
2005-10-13 14:35:00,72.23,72.4,72.2,72.39,4200.0,57.3649,57.5,57.3411,57.492,4200.0
2005-10-13 14:40:00,72.39,72.39,72.17,72.17,4500.0,57.492,57.492,57.3173,57.3173,4500.0
2005-10-13 14:45:00,72.15,72.42,72.15,72.27,4500.0,57.3014,57.5158,57.3014,57.3967,4500.0
2005-10-13 14:50:00,72.27,72.37,72.23,72.35,5600.0,57.3967,57.4761,57.3649,57.4603,5600.0
2005-10-13 14:55:00,72.37,72.39,72.24,72.26,2500.0,57.4761,57.492,57.3729,57.3888,2500.0
2005-10-13 15:00:00,72.26,72.36,72.19,72.32,4100.0,57.3888,57.4682,57.3332,57.4364,4100.0
2005-10-13 15:05:00,72.32,72.36,72.25,72.25,2000.0,57.4364,57.4682,57.3808,57.3808,2000.0
2005-10-13 15:10:00,72.26,72.42,72.25,72.32,5100.0,57.3888,57.5158,57.3808,57.4364,5100.0
2005-10-13 15:15:00,72.4,72.4,72.29,72.3,1800.0,57.5,57.5,57.4126,57.4205,1800.0
2005-10-13 15:20:00,72.25,72.3,72.18,72.21,5600.0,57.3808,57.4205,57.3252,57.3491,5600.0
2005-10-13 15:25:00,72.21,72.33,72.12,72.33,10400.0,57.3491,57.4444,57.2776,57.4444,10400.0
2005-10-13 15:30:00,72.24,72.3,72.21,72.25,7400.0,57.3729,57.4205,57.3491,57.3808,7400.0
2005-10-13 15:35:00,72.29,72.53,72.29,72.46,13900.0,57.4126,57.6032,57.4126,57.5476,13900.0
2005-10-13 15:40:00,72.37,72.47,72.26,72.27,12200.0,57.4761,57.5556,57.3888,57.3967,12200.0
2005-10-13 15:45:00,72.27,72.51,72.27,72.38,8100.0,57.3967,57.5873,57.3967,57.4841,8100.0
2005-10-13 15:50:00,72.33,72.57,72.29,72.32,15500.0,57.4444,57.635,57.4126,57.4364,15500.0
2005-10-13 15:55:00,72.32,72.32,72.22,72.24,25300.0,57.4364,57.4364,57.357,57.3729,25300.0
2005-10-14 09:30:00,72.9,73.19,72.9,73.19,4000.0,57.8971,58.1274,57.8971,58.1274,4000.0
2005-10-14 09:35:00,73.3,73.44,73.1,73.1,5700.0,58.2147,58.3259,58.0559,58.0559,5700.0
2005-10-14 09:40:00,73.34,73.48,73.11,73.27,3600.0,58.2465,58.3577,58.0638,58.1909,3600.0
2005-10-14 09:45:00,73.34,73.34,72.63,72.63,5100.0,58.2465,58.2465,57.6826,57.6826,5100.0
2005-10-14 09:50:00,72.62,72.85,72.57,72.85,5500.0,57.6747,57.8573,57.635,57.8573,5500.0
2005-10-14 09:55:00,72.82,72.88,72.72,72.72,4200.0,57.8335,57.8812,57.7541,57.7541,4200.0
2005-10-14 10:00:00,72.75,73.05,72.72,73.05,3100.0,57.7779,58.0162,57.7541,58.0162,3100.0
2005-10-14 10:05:00,73.0,73.0,72.74,72.75,11600.0,57.9765,57.9765,57.77,57.7779,11600.0
2005-10-14 10:10:00,72.75,72.84,72.65,72.65,4700.0,57.7779,57.8494,57.6985,57.6985,4700.0
2005-10-14 10:15:00,72.58,72.58,72.35,72.35,8000.0,57.6429,57.6429,57.4603,57.4603,8000.0
2005-10-14 10:20:00,72.38,72.45,72.29,72.45,4800.0,57.4841,57.5397,57.4126,57.5397,4800.0
2005-10-14 10:25:00,72.4,72.45,72.4,72.45,800.0,57.5,57.5397,57.5,57.5397,800.0
2005-10-14 10:30:00,72.42,72.42,72.15,72.22,3800.0,57.5158,57.5158,57.3014,57.357,3800.0
2005-10-14 10:35:00,72.3,72.42,72.19,72.24,5900.0,57.4205,57.5158,57.3332,57.3729,5900.0
2005-10-14 10:40:00,72.23,72.45,72.17,72.45,2200.0,57.3649,57.5397,57.3173,57.5397,2200.0
2005-10-14 10:45:00,72.45,72.5,72.37,72.5,9400.0,57.5397,57.5794,57.4761,57.5794,9400.0
2005-10-14 10:50:00,72.5,72.53,72.41,72.47,6100.0,57.5794,57.6032,57.5079,57.5556,6100.0
2005-10-14 10:55:00,72.46,72.56,72.46,72.5,12200.0,57.5476,57.627,57.5476,57.5794,12200.0
2005-10-14 11:00:00,72.55,72.58,72.48,72.5,3200.0,57.6191,57.6429,57.5635,57.5794,3200.0
2005-10-14 11:05:00,72.42,72.56,72.42,72.44,2800.0,57.5158,57.627,57.5158,57.5317,2800.0
2005-10-14 11:10:00,72.49,72.5,72.35,72.37,6000.0,57.5714,57.5794,57.4603,57.4761,6000.0
2005-10-14 11:15:00,72.37,72.71,72.32,72.71,8600.0,57.4761,57.7462,57.4364,57.7462,8600.0
2005-10-14 11:20:00,72.73,72.73,72.58,72.64,4800.0,57.762,57.762,57.6429,57.6906,4800.0
2005-10-14 11:25:00,72.61,72.62,72.49,72.53,1700.0,57.6667,57.6747,57.5714,57.6032,1700.0
2005-10-14 11:30:00,72.55,72.56,72.41,72.46,4500.0,57.6191,57.627,57.5079,57.5476,4500.0
2005-10-14 11:35:00,72.46,72.68,72.46,72.68,2100.0,57.5476,57.7223,57.5476,57.7223,2100.0
2005-10-14 11:40:00,72.73,72.78,72.68,72.68,3800.0,57.762,57.8018,57.7223,57.7223,3800.0
2005-10-14 11:45:00,72.75,72.76,72.6,72.76,7500.0,57.7779,57.7859,57.6588,57.7859,7500.0
2005-10-14 11:50:00,72.82,73.01,72.82,72.95,4000.0,57.8335,57.9844,57.8335,57.9368,4000.0
2005-10-14 11:55:00,72.98,73.1,72.81,72.89,6900.0,57.9606,58.0559,57.8256,57.8891,6900.0
2005-10-14 12:00:00,72.95,72.95,72.8,72.86,3900.0,57.9368,57.9368,57.8176,57.8653,3900.0
2005-10-14 12:05:00,72.88,73.09,72.82,73.06,5700.0,57.8812,58.048,57.8335,58.0241,5700.0
2005-10-14 12:10:00,73.01,73.1,72.87,73.1,6300.0,57.9844,58.0559,57.8732,58.0559,6300.0
2005-10-14 12:15:00,73.08,73.11,72.96,72.97,5200.0,58.04,58.0638,57.9447,57.9527,5200.0
2005-10-14 12:20:00,72.97,73.08,72.83,73.08,9400.0,57.9527,58.04,57.8415,58.04,9400.0
2005-10-14 12:25:00,73.08,73.08,72.98,73.05,8200.0,58.04,58.04,57.9606,58.0162,8200.0
2005-10-14 12:30:00,73.08,73.1,72.96,72.96,10900.0,58.04,58.0559,57.9447,57.9447,10900.0
2005-10-14 12:35:00,72.97,73.08,72.95,73.07,9300.0,57.9527,58.04,57.9368,58.0321,9300.0
2005-10-14 12:40:00,73.06,73.1,73.0,73.06,13400.0,58.0241,58.0559,57.9765,58.0241,13400.0
2005-10-14 12:45:00,73.05,73.05,72.93,72.93,13500.0,58.0162,58.0162,57.9209,57.9209,13500.0
2005-10-14 12:50:00,72.94,73.0,72.94,72.97,11500.0,57.9288,57.9765,57.9288,57.9527,11500.0
2005-10-14 12:55:00,72.97,72.97,72.89,72.89,1300.0,57.9527,57.9527,57.8891,57.8891,1300.0
2005-10-14 13:00:00,72.88,72.92,72.88,72.92,1900.0,57.8812,57.9129,57.8812,57.9129,1900.0
2005-10-14 13:05:00,72.92,72.92,72.87,72.87,2900.0,57.9129,57.9129,57.8732,57.8732,2900.0
2005-10-14 13:10:00,72.87,72.9,72.87,72.9,200.0,57.8732,57.8971,57.8732,57.8971,200.0
2005-10-14 13:15:00,72.85,72.89,72.85,72.88,1800.0,57.8573,57.8891,57.8573,57.8812,1800.0
2005-10-14 13:20:00,72.86,72.86,72.8,72.8,5800.0,57.8653,57.8653,57.8176,57.8176,5800.0
2005-10-14 13:25:00,72.79,72.9,72.78,72.9,5300.0,57.8097,57.8971,57.8018,57.8971,5300.0
2005-10-14 13:30:00,72.85,72.85,72.8,72.8,1300.0,57.8573,57.8573,57.8176,57.8176,1300.0
2005-10-14 13:35:00,72.81,72.87,72.81,72.86,1900.0,57.8256,57.8732,57.8256,57.8653,1900.0
2005-10-14 13:40:00,72.89,72.89,72.81,72.81,3100.0,57.8891,57.8891,57.8256,57.8256,3100.0
2005-10-14 13:45:00,72.82,72.84,72.82,72.83,900.0,57.8335,57.8494,57.8335,57.8415,900.0
2005-10-14 13:50:00,72.83,72.89,72.81,72.84,2600.0,57.8415,57.8891,57.8256,57.8494,2600.0
2005-10-14 13:55:00,72.83,72.83,72.83,72.83,200.0,57.8415,57.8415,57.8415,57.8415,200.0
2005-10-14 14:00:00,72.83,72.86,72.83,72.86,800.0,57.8415,57.8653,57.8415,57.8653,800.0
2005-10-14 14:05:00,72.85,72.85,72.85,72.85,600.0,57.8573,57.8573,57.8573,57.8573,600.0
2005-10-14 14:10:00,72.86,73.09,72.86,73.03,2100.0,57.8653,58.048,57.8653,58.0003,2100.0
2005-10-14 14:15:00,73.1,73.1,72.98,72.98,4100.0,58.0559,58.0559,57.9606,57.9606,4100.0
2005-10-14 14:20:00,72.96,72.96,72.94,72.95,1300.0,57.9447,57.9447,57.9288,57.9368,1300.0
2005-10-14 14:25:00,72.94,72.98,72.94,72.96,1200.0,57.9288,57.9606,57.9288,57.9447,1200.0
2005-10-14 14:30:00,72.95,72.98,72.93,72.97,3600.0,57.9368,57.9606,57.9209,57.9527,3600.0
2005-10-14 14:35:00,73.06,73.13,73.02,73.12,4000.0,58.0241,58.0797,57.9924,58.0718,4000.0
2005-10-14 14:40:00,73.1,73.17,73.07,73.1,6500.0,58.0559,58.1115,58.0321,58.0559,6500.0
2005-10-14 14:45:00,73.1,73.1,73.0,73.0,10900.0,58.0559,58.0559,57.9765,57.9765,10900.0
2005-10-14 14:50:00,73.05,73.17,73.05,73.09,1600.0,58.0162,58.1115,58.0162,58.048,1600.0
2005-10-14 14:55:00,73.09,73.1,73.04,73.08,1000.0,58.048,58.0559,58.0082,58.04,1000.0
2005-10-14 15:00:00,73.08,73.25,73.05,73.19,5200.0,58.04,58.175,58.0162,58.1274,5200.0
2005-10-14 15:05:00,73.18,73.19,73.09,73.1,2300.0,58.1194,58.1274,58.048,58.0559,2300.0
2005-10-14 15:10:00,73.12,73.16,73.04,73.08,2300.0,58.0718,58.1036,58.0082,58.04,2300.0
2005-10-14 15:15:00,73.14,73.14,73.07,73.13,1600.0,58.0877,58.0877,58.0321,58.0797,1600.0
2005-10-14 15:20:00,73.1,73.16,73.07,73.08,5400.0,58.0559,58.1036,58.0321,58.04,5400.0
2005-10-14 15:25:00,73.11,73.11,73.08,73.08,1700.0,58.0638,58.0638,58.04,58.04,1700.0
2005-10-14 15:30:00,73.11,73.13,73.11,73.12,1700.0,58.0638,58.0797,58.0638,58.0718,1700.0
2005-10-14 15:35:00,73.12,73.26,73.12,73.26,1300.0,58.0718,58.183,58.0718,58.183,1300.0
2005-10-14 15:40:00,73.18,73.31,73.18,73.29,3500.0,58.1194,58.2227,58.1194,58.2068,3500.0
2005-10-14 15:45:00,73.35,73.68,73.35,73.6,6000.0,58.2544,58.5165,58.2544,58.453,6000.0
2005-10-14 15:50:00,73.6,73.63,73.5,73.5,10600.0,58.453,58.4768,58.3736,58.3736,10600.0
2005-10-14 15:55:00,73.47,73.48,73.44,73.44,1600.0,58.3498,58.3577,58.3259,58.3259,1600.0
2005-10-17 09:30:00,73.4,73.65,73.4,73.65,8500.0,58.2942,58.4927,58.2942,58.4927,8500.0
2005-10-17 09:35:00,73.68,74.3,73.68,74.3,8300.0,58.5165,59.0089,58.5165,59.0089,8300.0
2005-10-17 09:40:00,74.3,74.6,74.3,74.49,4100.0,59.0089,59.2472,59.0089,59.1598,4100.0
2005-10-17 09:45:00,74.47,74.47,74.2,74.21,4500.0,59.144,59.144,58.9295,58.9375,4500.0
2005-10-17 09:50:00,74.2,74.2,73.97,73.97,3500.0,58.9295,58.9295,58.7469,58.7469,3500.0
2005-10-17 09:55:00,73.98,73.98,73.86,73.92,7800.0,58.7548,58.7548,58.6595,58.7071,7800.0
2005-10-17 10:00:00,73.94,74.5,73.94,74.39,13900.0,58.723,59.1678,58.723,59.0804,13900.0
2005-10-17 10:05:00,74.4,74.5,74.19,74.26,3600.0,59.0884,59.1678,58.9216,58.9772,3600.0
2005-10-17 10:10:00,74.19,74.5,74.14,74.46,5300.0,58.9216,59.1678,58.8819,59.136,5300.0
2005-10-17 10:15:00,74.46,74.67,74.43,74.66,7000.0,59.136,59.3028,59.1122,59.2948,7000.0
2005-10-17 10:20:00,74.66,74.66,74.21,74.21,3500.0,59.2948,59.2948,58.9375,58.9375,3500.0
2005-10-17 10:25:00,74.11,74.21,73.9,74.1,5000.0,58.858,58.9375,58.6913,58.8501,5000.0
2005-10-17 10:30:00,74.07,74.11,74.07,74.09,6100.0,58.8263,58.858,58.8263,58.8422,6100.0
2005-10-17 10:35:00,74.16,74.16,74.04,74.07,3200.0,58.8977,58.8977,58.8024,58.8263,3200.0
2005-10-17 10:40:00,74.13,74.24,74.13,74.24,4500.0,58.8739,58.9613,58.8739,58.9613,4500.0
2005-10-17 10:45:00,74.24,74.24,74.14,74.15,4300.0,58.9613,58.9613,58.8819,58.8898,4300.0
2005-10-17 10:50:00,74.18,74.18,74.08,74.1,4100.0,58.9136,58.9136,58.8342,58.8501,4100.0
2005-10-17 10:55:00,74.1,74.14,74.07,74.09,3300.0,58.8501,58.8819,58.8263,58.8422,3300.0
2005-10-17 11:00:00,74.14,74.14,74.08,74.12,1700.0,58.8819,58.8819,58.8342,58.866,1700.0
2005-10-17 11:05:00,74.12,74.16,74.1,74.15,2100.0,58.866,58.8977,58.8501,58.8898,2100.0
2005-10-17 11:10:00,74.15,74.32,74.15,74.25,1600.0,58.8898,59.0248,58.8898,58.9692,1600.0
2005-10-17 11:15:00,74.28,74.34,74.25,74.32,1300.0,58.9931,59.0407,58.9692,59.0248,1300.0
2005-10-17 11:20:00,74.35,74.35,74.24,74.33,2100.0,59.0486,59.0486,58.9613,59.0328,2100.0
2005-10-17 11:25:00,74.29,74.29,74.27,74.29,1500.0,59.001,59.001,58.9851,59.001,1500.0
2005-10-17 11:30:00,74.31,74.33,74.2,74.22,11100.0,59.0169,59.0328,58.9295,58.9454,11100.0
2005-10-17 11:35:00,74.22,74.22,74.1,74.16,4700.0,58.9454,58.9454,58.8501,58.8977,4700.0
2005-10-17 11:40:00,74.15,74.32,74.15,74.27,1800.0,58.8898,59.0248,58.8898,58.9851,1800.0
2005-10-17 11:45:00,74.21,74.45,74.21,74.45,1800.0,58.9375,59.1281,58.9375,59.1281,1800.0
2005-10-17 11:50:00,74.5,74.62,74.45,74.58,2600.0,59.1678,59.2631,59.1281,59.2313,2600.0
2005-10-17 11:55:00,74.57,74.57,74.47,74.54,1600.0,59.2234,59.2234,59.144,59.1995,1600.0
2005-10-17 12:00:00,74.52,74.52,74.25,74.3,4100.0,59.1837,59.1837,58.9692,59.0089,4100.0
2005-10-17 12:05:00,74.32,74.44,74.32,74.44,3200.0,59.0248,59.1201,59.0248,59.1201,3200.0
2005-10-17 12:10:00,74.41,74.49,74.39,74.39,800.0,59.0963,59.1598,59.0804,59.0804,800.0
2005-10-17 12:15:00,74.38,74.39,74.36,74.36,3500.0,59.0725,59.0804,59.0566,59.0566,3500.0
2005-10-17 12:20:00,74.34,74.34,74.3,74.3,2600.0,59.0407,59.0407,59.0089,59.0089,2600.0
2005-10-17 12:25:00,74.2,74.2,74.09,74.12,4800.0,58.9295,58.9295,58.8422,58.866,4800.0
2005-10-17 12:30:00,74.02,74.02,73.9,74.02,2000.0,58.7866,58.7866,58.6913,58.7866,2000.0
2005-10-17 12:35:00,74.0,74.11,73.98,74.11,1400.0,58.7707,58.858,58.7548,58.858,1400.0
2005-10-17 12:40:00,74.11,74.11,74.06,74.07,300.0,58.858,58.858,58.8183,58.8263,300.0
2005-10-17 12:45:00,74.0,74.11,73.95,74.07,2800.0,58.7707,58.858,58.731,58.8263,2800.0
2005-10-17 12:50:00,74.03,74.03,73.88,73.93,5700.0,58.7945,58.7945,58.6754,58.7151,5700.0
2005-10-17 12:55:00,73.88,73.92,73.88,73.92,1400.0,58.6754,58.7071,58.6754,58.7071,1400.0
2005-10-17 13:00:00,73.92,73.92,73.77,73.8,2200.0,58.7071,58.7071,58.588,58.6118,2200.0
2005-10-17 13:05:00,73.86,73.94,73.86,73.94,500.0,58.6595,58.723,58.6595,58.723,500.0
2005-10-17 13:10:00,73.92,73.92,73.88,73.92,1200.0,58.7071,58.7071,58.6754,58.7071,1200.0
2005-10-17 13:15:00,73.92,73.92,73.86,73.92,800.0,58.7071,58.7071,58.6595,58.7071,800.0
2005-10-17 13:20:00,73.95,74.15,73.95,74.15,2200.0,58.731,58.8898,58.731,58.8898,2200.0
2005-10-17 13:25:00,74.2,74.25,73.99,73.99,4000.0,58.9295,58.9692,58.7627,58.7627,4000.0
2005-10-17 13:30:00,74.0,74.11,74.0,74.11,900.0,58.7707,58.858,58.7707,58.858,900.0
2005-10-17 13:35:00,74.14,74.14,73.95,74.02,1300.0,58.8819,58.8819,58.731,58.7866,1300.0
2005-10-17 13:40:00,73.96,73.97,73.96,73.96,2100.0,58.7389,58.7469,58.7389,58.7389,2100.0
2005-10-17 13:45:00,73.96,74.01,73.95,73.95,3200.0,58.7389,58.7786,58.731,58.731,3200.0
2005-10-17 13:50:00,74.0,74.09,74.0,74.08,1800.0,58.7707,58.8422,58.7707,58.8342,1800.0
2005-10-17 13:55:00,74.11,74.15,74.11,74.15,700.0,58.858,58.8898,58.858,58.8898,700.0
2005-10-17 14:00:00,74.08,74.09,74.01,74.09,500.0,58.8342,58.8422,58.7786,58.8422,500.0
2005-10-17 14:05:00,74.09,74.09,73.97,73.97,900.0,58.8422,58.8422,58.7469,58.7469,900.0
2005-10-17 14:10:00,73.98,74.18,73.98,74.18,7100.0,58.7548,58.9136,58.7548,58.9136,7100.0
2005-10-17 14:15:00,74.18,74.21,74.11,74.12,1500.0,58.9136,58.9375,58.858,58.866,1500.0
2005-10-17 14:20:00,74.1,74.1,73.97,73.98,1100.0,58.8501,58.8501,58.7469,58.7548,1100.0
2005-10-17 14:25:00,73.97,74.06,73.95,74.01,3000.0,58.7469,58.8183,58.731,58.7786,3000.0
2005-10-17 14:30:00,74.06,74.1,73.87,73.88,4700.0,58.8183,58.8501,58.6674,58.6754,4700.0
2005-10-17 14:35:00,73.9,73.9,73.86,73.89,3700.0,58.6913,58.6913,58.6595,58.6833,3700.0
2005-10-17 14:40:00,73.91,74.06,73.91,74.06,2300.0,58.6992,58.8183,58.6992,58.8183,2300.0
2005-10-17 14:45:00,74.05,74.06,73.92,73.93,3100.0,58.8104,58.8183,58.7071,58.7151,3100.0
2005-10-17 14:50:00,73.92,74.01,73.88,73.92,1900.0,58.7071,58.7786,58.6754,58.7071,1900.0
2005-10-17 14:55:00,73.91,73.95,73.87,73.88,1400.0,58.6992,58.731,58.6674,58.6754,1400.0
2005-10-17 15:00:00,73.98,74.21,73.98,74.13,3400.0,58.7548,58.9375,58.7548,58.8739,3400.0
2005-10-17 15:05:00,74.13,74.2,74.0,74.15,4300.0,58.8739,58.9295,58.7707,58.8898,4300.0
2005-10-17 15:10:00,74.11,74.11,74.01,74.01,4800.0,58.858,58.858,58.7786,58.7786,4800.0
2005-10-17 15:15:00,74.02,74.17,73.97,74.17,10800.0,58.7866,58.9057,58.7469,58.9057,10800.0
2005-10-17 15:20:00,74.09,74.13,73.99,74.03,4200.0,58.8422,58.8739,58.7627,58.7945,4200.0
2005-10-17 15:25:00,74.03,74.36,74.03,74.32,3200.0,58.7945,59.0566,58.7945,59.0248,3200.0
2005-10-17 15:30:00,74.32,74.32,74.28,74.29,1300.0,59.0248,59.0248,58.9931,59.001,1300.0
2005-10-17 15:35:00,74.29,74.3,74.28,74.3,7400.0,59.001,59.0089,58.9931,59.0089,7400.0
2005-10-17 15:40:00,74.25,74.25,74.14,74.15,9000.0,58.9692,58.9692,58.8819,58.8898,9000.0
2005-10-17 15:45:00,74.19,74.22,74.1,74.12,18300.0,58.9216,58.9454,58.8501,58.866,18300.0
2005-10-17 15:50:00,74.08,74.12,74.08,74.12,17000.0,58.8342,58.866,58.8342,58.866,17000.0
2005-10-17 15:55:00,74.11,74.13,73.97,74.01,80500.0,58.858,58.8739,58.7469,58.7786,80500.0
2005-10-18 09:35:00,76.4,76.4,76.28,76.29,33400.0,60.6768,60.6768,60.5814,60.5894,33400.0
2005-10-18 09:40:00,76.29,76.73,76.11,76.45,51700.0,60.5894,60.9388,60.4464,60.7165,51700.0
2005-10-18 09:45:00,76.46,76.72,76.18,76.62,26300.0,60.7244,60.9309,60.502,60.8515,26300.0
2005-10-18 09:50:00,76.68,76.99,76.66,76.99,18300.0,60.8991,61.1453,60.8832,61.1453,18300.0
2005-10-18 09:55:00,77.1,77.1,76.35,76.35,52200.0,61.2327,61.2327,60.637,60.637,52200.0
2005-10-18 10:00:00,76.32,76.95,76.32,76.65,22500.0,60.6132,61.1136,60.6132,60.8753,22500.0
2005-10-18 10:05:00,76.71,76.71,76.29,76.32,25000.0,60.923,60.923,60.5894,60.6132,25000.0
2005-10-18 10:10:00,76.33,76.41,76.04,76.4,20100.0,60.6212,60.6847,60.3908,60.6768,20100.0
2005-10-18 10:15:00,76.4,76.4,75.97,75.97,27800.0,60.6768,60.6768,60.3352,60.3352,27800.0
2005-10-18 10:20:00,75.97,75.97,75.81,75.92,10900.0,60.3352,60.3352,60.2082,60.2955,10900.0
2005-10-18 10:25:00,75.92,76.05,75.9,76.02,17100.0,60.2955,60.3988,60.2797,60.375,17100.0
2005-10-18 10:30:00,76.07,76.07,75.67,75.78,12300.0,60.4147,60.4147,60.097,60.1844,12300.0
2005-10-18 10:35:00,75.77,75.77,75.56,75.62,16800.0,60.1764,60.1764,60.0096,60.0573,16800.0
2005-10-18 10:40:00,75.58,75.72,75.37,75.46,29000.0,60.0255,60.1367,59.8587,59.9302,29000.0
2005-10-18 10:45:00,75.45,75.46,75.26,75.26,13500.0,59.9223,59.9302,59.7714,59.7714,13500.0
2005-10-18 10:50:00,75.3,75.49,75.27,75.32,11300.0,59.8031,59.954,59.7793,59.819,11300.0
2005-10-18 10:55:00,75.32,75.6,75.25,75.41,10900.0,59.819,60.0414,59.7634,59.8905,10900.0
2005-10-18 11:00:00,75.3,75.63,75.29,75.63,12700.0,59.8031,60.0652,59.7952,60.0652,12700.0
2005-10-18 11:05:00,75.67,75.71,75.44,75.68,12200.0,60.097,60.1288,59.9143,60.1049,12200.0
2005-10-18 11:10:00,75.7,76.04,75.7,75.98,24300.0,60.1208,60.3908,60.1208,60.3432,24300.0
2005-10-18 11:15:00,75.97,76.01,75.93,75.94,8000.0,60.3352,60.367,60.3035,60.3114,8000.0
2005-10-18 11:20:00,75.94,76.1,75.93,76.03,16300.0,60.3114,60.4385,60.3035,60.3829,16300.0
2005-10-18 11:25:00,76.01,76.03,75.9,75.94,7300.0,60.367,60.3829,60.2797,60.3114,7300.0
2005-10-18 11:30:00,75.88,76.03,75.88,76.03,3900.0,60.2638,60.3829,60.2638,60.3829,3900.0
2005-10-18 11:35:00,76.0,76.07,75.88,76.07,11400.0,60.3591,60.4147,60.2638,60.4147,11400.0
2005-10-18 11:40:00,76.12,76.49,76.12,76.36,9300.0,60.4544,60.7482,60.4544,60.645,9300.0
2005-10-18 11:45:00,76.41,76.44,76.26,76.26,6100.0,60.6847,60.7085,60.5656,60.5656,6100.0
2005-10-18 11:50:00,76.26,76.33,76.21,76.31,2400.0,60.5656,60.6212,60.5259,60.6053,2400.0
2005-10-18 11:55:00,76.26,76.26,75.95,76.01,6700.0,60.5656,60.5656,60.3194,60.367,6700.0
2005-10-18 12:00:00,76.04,76.2,76.02,76.2,3400.0,60.3908,60.5179,60.375,60.5179,3400.0
2005-10-18 12:05:00,76.2,76.39,76.2,76.31,6500.0,60.5179,60.6688,60.5179,60.6053,6500.0
2005-10-18 12:10:00,76.33,76.5,76.33,76.47,3400.0,60.6212,60.7562,60.6212,60.7323,3400.0
2005-10-18 12:15:00,76.44,76.49,76.25,76.32,3700.0,60.7085,60.7482,60.5576,60.6132,3700.0
2005-10-18 12:20:00,76.31,76.32,76.19,76.21,2200.0,60.6053,60.6132,60.51,60.5259,2200.0
2005-10-18 12:25:00,76.2,76.2,76.06,76.07,2700.0,60.5179,60.5179,60.4067,60.4147,2700.0
2005-10-18 12:30:00,76.07,76.07,75.93,75.98,8300.0,60.4147,60.4147,60.3035,60.3432,8300.0
2005-10-18 12:35:00,76.0,76.02,75.89,75.89,11000.0,60.3591,60.375,60.2717,60.2717,11000.0
2005-10-18 12:40:00,75.85,75.89,75.85,75.89,4200.0,60.2399,60.2717,60.2399,60.2717,4200.0
2005-10-18 12:45:00,75.93,75.95,75.91,75.91,1800.0,60.3035,60.3194,60.2876,60.2876,1800.0
2005-10-18 12:50:00,75.91,75.99,75.88,75.93,3600.0,60.2876,60.3511,60.2638,60.3035,3600.0
2005-10-18 12:55:00,75.88,76.08,75.85,75.96,6700.0,60.2638,60.4226,60.2399,60.3273,6700.0
2005-10-18 13:00:00,75.94,75.97,75.91,75.92,6000.0,60.3114,60.3352,60.2876,60.2955,6000.0
2005-10-18 13:05:00,75.91,75.96,75.91,75.93,4500.0,60.2876,60.3273,60.2876,60.3035,4500.0
2005-10-18 13:10:00,75.97,75.97,75.87,75.9,8900.0,60.3352,60.3352,60.2558,60.2797,8900.0
2005-10-18 13:15:00,75.87,75.9,75.81,75.81,15200.0,60.2558,60.2797,60.2082,60.2082,15200.0
2005-10-18 13:20:00,75.82,75.92,75.81,75.9,7500.0,60.2161,60.2955,60.2082,60.2797,7500.0
2005-10-18 13:25:00,75.88,75.94,75.86,75.9,6300.0,60.2638,60.3114,60.2479,60.2797,6300.0
2005-10-18 13:30:00,75.87,75.89,75.81,75.83,10100.0,60.2558,60.2717,60.2082,60.2241,10100.0
2005-10-18 13:35:00,75.89,76.0,75.89,75.9,11100.0,60.2717,60.3591,60.2717,60.2797,11100.0
2005-10-18 13:40:00,75.91,75.95,75.9,75.95,13400.0,60.2876,60.3194,60.2797,60.3194,13400.0
2005-10-18 13:45:00,76.0,76.14,75.95,76.12,6400.0,60.3591,60.4703,60.3194,60.4544,6400.0
2005-10-18 13:50:00,76.15,76.15,75.96,76.08,11200.0,60.4782,60.4782,60.3273,60.4226,11200.0
2005-10-18 13:55:00,76.02,76.2,76.02,76.14,5200.0,60.375,60.5179,60.375,60.4703,5200.0
2005-10-18 14:00:00,76.13,76.18,76.06,76.18,4200.0,60.4623,60.502,60.4067,60.502,4200.0
2005-10-18 14:05:00,76.21,76.21,76.05,76.14,6700.0,60.5259,60.5259,60.3988,60.4703,6700.0
2005-10-18 14:10:00,76.15,76.19,75.83,75.96,6300.0,60.4782,60.51,60.2241,60.3273,6300.0
2005-10-18 14:15:00,75.96,76.04,75.94,75.98,7900.0,60.3273,60.3908,60.3114,60.3432,7900.0
2005-10-18 14:20:00,76.03,76.11,76.01,76.05,4300.0,60.3829,60.4464,60.367,60.3988,4300.0
2005-10-18 14:25:00,76.03,76.1,76.0,76.06,7600.0,60.3829,60.4385,60.3591,60.4067,7600.0
2005-10-18 14:30:00,76.08,76.12,76.0,76.05,5900.0,60.4226,60.4544,60.3591,60.3988,5900.0
2005-10-18 14:35:00,76.08,76.11,76.06,76.11,3800.0,60.4226,60.4464,60.4067,60.4464,3800.0
2005-10-18 14:40:00,76.1,76.1,75.99,75.99,7500.0,60.4385,60.4385,60.3511,60.3511,7500.0
2005-10-18 14:45:00,76.01,76.11,76.0,76.07,6700.0,60.367,60.4464,60.3591,60.4147,6700.0
2005-10-18 14:50:00,76.08,76.1,76.0,76.1,8800.0,60.4226,60.4385,60.3591,60.4385,8800.0
2005-10-18 14:55:00,76.08,76.25,76.04,76.21,16400.0,60.4226,60.5576,60.3908,60.5259,16400.0
2005-10-18 15:00:00,76.26,76.29,76.13,76.26,6300.0,60.5656,60.5894,60.4623,60.5656,6300.0
2005-10-18 15:05:00,76.22,76.28,76.16,76.2,4600.0,60.5338,60.5814,60.4861,60.5179,4600.0
2005-10-18 15:10:00,76.2,76.3,76.18,76.2,12400.0,60.5179,60.5973,60.502,60.5179,12400.0
2005-10-18 15:15:00,76.23,76.32,76.2,76.27,10000.0,60.5417,60.6132,60.5179,60.5735,10000.0
2005-10-18 15:20:00,76.27,76.3,76.18,76.3,9700.0,60.5735,60.5973,60.502,60.5973,9700.0
2005-10-18 15:25:00,76.35,76.39,76.21,76.26,8200.0,60.637,60.6688,60.5259,60.5656,8200.0
2005-10-18 15:30:00,76.31,76.32,76.26,76.27,8600.0,60.6053,60.6132,60.5656,60.5735,8600.0
2005-10-18 15:35:00,76.27,76.27,76.18,76.23,10500.0,60.5735,60.5735,60.502,60.5417,10500.0
2005-10-18 15:40:00,76.23,76.27,76.22,76.27,6200.0,60.5417,60.5735,60.5338,60.5735,6200.0
2005-10-18 15:45:00,76.27,76.34,76.23,76.34,9800.0,60.5735,60.6291,60.5417,60.6291,9800.0
2005-10-18 15:50:00,76.34,76.38,76.28,76.3,8200.0,60.6291,60.6609,60.5814,60.5973,8200.0
2005-10-18 15:55:00,76.29,76.31,76.21,76.21,20900.0,60.5894,60.6053,60.5259,60.5259,20900.0
2005-10-19 09:30:00,76.02,76.08,76.0,76.08,16400.0,60.375,60.4226,60.3591,60.4226,16400.0
2005-10-19 09:35:00,76.08,76.13,75.9,76.0,36200.0,60.4226,60.4623,60.2797,60.3591,36200.0
2005-10-19 09:40:00,76.01,76.21,76.0,76.07,41900.0,60.367,60.5259,60.3591,60.4147,41900.0
2005-10-19 09:45:00,76.07,76.1,76.07,76.08,12500.0,60.4147,60.4385,60.4147,60.4226,12500.0
2005-10-19 09:50:00,76.08,76.08,76.01,76.02,17100.0,60.4226,60.4226,60.367,60.375,17100.0
2005-10-19 09:55:00,76.02,76.02,75.71,75.75,14400.0,60.375,60.375,60.1288,60.1605,14400.0
2005-10-19 10:00:00,75.7,75.79,75.7,75.73,4600.0,60.1208,60.1923,60.1208,60.1446,4600.0
2005-10-19 10:05:00,75.74,76.31,75.71,76.31,28100.0,60.1526,60.6053,60.1288,60.6053,28100.0
2005-10-19 10:10:00,76.31,76.56,76.3,76.3,10200.0,60.6053,60.8038,60.5973,60.5973,10200.0
2005-10-19 10:15:00,76.24,76.26,76.13,76.17,17100.0,60.5497,60.5656,60.4623,60.4941,17100.0
2005-10-19 10:20:00,76.17,76.17,75.95,75.95,3200.0,60.4941,60.4941,60.3194,60.3194,3200.0
2005-10-19 10:25:00,75.95,76.25,75.95,76.14,9000.0,60.3194,60.5576,60.3194,60.4703,9000.0
2005-10-19 10:30:00,76.14,76.16,76.07,76.07,4800.0,60.4703,60.4861,60.4147,60.4147,4800.0
2005-10-19 10:35:00,76.07,76.25,75.98,76.25,9300.0,60.4147,60.5576,60.3432,60.5576,9300.0
2005-10-19 10:40:00,76.27,76.27,76.12,76.26,4200.0,60.5735,60.5735,60.4544,60.5656,4200.0
2005-10-19 10:45:00,76.26,76.29,76.0,76.06,5700.0,60.5656,60.5894,60.3591,60.4067,5700.0
2005-10-19 10:50:00,76.07,76.16,76.0,76.01,2400.0,60.4147,60.4861,60.3591,60.367,2400.0
2005-10-19 10:55:00,76.0,76.04,76.0,76.04,6300.0,60.3591,60.3908,60.3591,60.3908,6300.0
2005-10-19 11:00:00,76.0,76.14,75.92,76.12,6000.0,60.3591,60.4703,60.2955,60.4544,6000.0
2005-10-19 11:05:00,76.11,76.12,76.0,76.0,7800.0,60.4464,60.4544,60.3591,60.3591,7800.0
2005-10-19 11:10:00,76.01,76.15,76.01,76.08,3900.0,60.367,60.4782,60.367,60.4226,3900.0
2005-10-19 11:15:00,76.09,76.09,76.0,76.0,4400.0,60.4306,60.4306,60.3591,60.3591,4400.0
2005-10-19 11:20:00,76.0,76.11,76.0,76.11,5400.0,60.3591,60.4464,60.3591,60.4464,5400.0
2005-10-19 11:25:00,76.06,76.14,76.0,76.14,5000.0,60.4067,60.4703,60.3591,60.4703,5000.0
2005-10-19 11:30:00,76.13,76.18,76.13,76.17,1900.0,60.4623,60.502,60.4623,60.4941,1900.0
2005-10-19 11:35:00,76.11,76.12,76.02,76.07,3400.0,60.4464,60.4544,60.375,60.4147,3400.0
2005-10-19 11:40:00,76.06,76.07,76.05,76.05,700.0,60.4067,60.4147,60.3988,60.3988,700.0
2005-10-19 11:45:00,76.06,76.09,76.0,76.09,12400.0,60.4067,60.4306,60.3591,60.4306,12400.0
2005-10-19 11:50:00,76.09,76.09,76.02,76.03,2700.0,60.4306,60.4306,60.375,60.3829,2700.0
2005-10-19 11:55:00,76.02,76.05,76.01,76.04,2300.0,60.375,60.3988,60.367,60.3908,2300.0
2005-10-19 12:00:00,76.05,76.09,76.01,76.01,3500.0,60.3988,60.4306,60.367,60.367,3500.0
2005-10-19 12:05:00,76.0,76.11,76.0,76.05,9000.0,60.3591,60.4464,60.3591,60.3988,9000.0
2005-10-19 12:10:00,76.06,76.1,76.01,76.05,2200.0,60.4067,60.4385,60.367,60.3988,2200.0
2005-10-19 12:15:00,76.04,76.1,75.95,75.95,4300.0,60.3908,60.4385,60.3194,60.3194,4300.0
2005-10-19 12:20:00,75.95,76.16,75.95,76.12,6700.0,60.3194,60.4861,60.3194,60.4544,6700.0
2005-10-19 12:25:00,76.08,76.19,76.08,76.11,2300.0,60.4226,60.51,60.4226,60.4464,2300.0
2005-10-19 12:30:00,76.12,76.3,76.12,76.29,3000.0,60.4544,60.5973,60.4544,60.5894,3000.0
2005-10-19 12:35:00,76.29,76.37,76.27,76.27,2400.0,60.5894,60.6529,60.5735,60.5735,2400.0
2005-10-19 12:40:00,76.19,76.19,76.01,76.12,4000.0,60.51,60.51,60.367,60.4544,4000.0
2005-10-19 12:45:00,76.12,76.14,76.02,76.14,2700.0,60.4544,60.4703,60.375,60.4703,2700.0
2005-10-19 12:50:00,76.14,76.14,76.04,76.14,4700.0,60.4703,60.4703,60.3908,60.4703,4700.0
2005-10-19 12:55:00,76.16,76.27,76.16,76.17,2400.0,60.4861,60.5735,60.4861,60.4941,2400.0
2005-10-19 13:00:00,76.16,76.17,76.02,76.02,2000.0,60.4861,60.4941,60.375,60.375,2000.0
2005-10-19 13:05:00,76.0,76.22,76.0,76.2,3600.0,60.3591,60.5338,60.3591,60.5179,3600.0
2005-10-19 13:10:00,76.19,76.23,76.14,76.23,2500.0,60.51,60.5417,60.4703,60.5417,2500.0
2005-10-19 13:15:00,76.27,76.42,76.27,76.42,2100.0,60.5735,60.6926,60.5735,60.6926,2100.0
2005-10-19 13:20:00,76.41,76.45,76.41,76.45,1800.0,60.6847,60.7165,60.6847,60.7165,1800.0
2005-10-19 13:25:00,76.45,76.5,76.34,76.49,4800.0,60.7165,60.7562,60.6291,60.7482,4800.0
2005-10-19 13:30:00,76.51,76.61,76.51,76.54,2600.0,60.7641,60.8435,60.7641,60.7879,2600.0
2005-10-19 13:35:00,76.7,76.81,76.62,76.71,6000.0,60.915,61.0024,60.8515,60.923,6000.0
2005-10-19 13:40:00,76.65,76.72,76.59,76.71,4100.0,60.8753,60.9309,60.8277,60.923,4100.0
2005-10-19 13:45:00,76.75,76.9,76.75,76.9,3100.0,60.9547,61.0739,60.9547,61.0739,3100.0
2005-10-19 13:50:00,76.94,76.98,76.77,76.77,4800.0,61.1056,61.1374,60.9706,60.9706,4800.0
2005-10-19 13:55:00,76.78,76.78,76.67,76.73,3100.0,60.9785,60.9785,60.8912,60.9388,3100.0
2005-10-19 14:00:00,76.89,77.0,76.8,77.0,3700.0,61.0659,61.1533,60.9944,61.1533,3700.0
2005-10-19 14:05:00,77.05,77.35,77.05,77.11,5000.0,61.193,61.4312,61.193,61.2406,5000.0
2005-10-19 14:10:00,77.16,77.26,77.1,77.21,3100.0,61.2803,61.3598,61.2327,61.3201,3100.0
2005-10-19 14:15:00,77.17,77.17,76.87,76.87,3300.0,61.2883,61.2883,61.05,61.05,3300.0
2005-10-19 14:20:00,76.87,77.01,76.81,77.01,4900.0,61.05,61.1612,61.0024,61.1612,4900.0
2005-10-19 14:25:00,77.06,77.38,77.06,77.38,4300.0,61.2009,61.4551,61.2009,61.4551,4300.0
2005-10-19 14:30:00,77.44,77.45,77.36,77.36,10500.0,61.5027,61.5107,61.4392,61.4392,10500.0
2005-10-19 14:35:00,77.38,77.45,77.3,77.45,13400.0,61.4551,61.5107,61.3915,61.5107,13400.0
2005-10-19 14:40:00,77.42,77.42,77.35,77.38,13900.0,61.4868,61.4868,61.4312,61.4551,13900.0
2005-10-19 14:45:00,77.38,77.5,77.36,77.38,5200.0,61.4551,61.5504,61.4392,61.4551,5200.0
2005-10-19 14:50:00,77.39,77.39,77.28,77.39,20900.0,61.463,61.463,61.3756,61.463,20900.0
2005-10-19 14:55:00,77.39,77.6,77.38,77.6,15300.0,61.463,61.6298,61.4551,61.6298,15300.0
2005-10-19 15:00:00,77.59,77.8,77.59,77.8,8000.0,61.6218,61.7886,61.6218,61.7886,8000.0
2005-10-19 15:05:00,77.81,78.0,77.8,78.0,14300.0,61.7966,61.9475,61.7886,61.9475,14300.0
2005-10-19 15:10:00,78.05,78.11,77.94,77.94,4500.0,61.9872,62.0348,61.8998,61.8998,4500.0
2005-10-19 15:15:00,77.94,78.16,77.93,77.99,7500.0,61.8998,62.0745,61.8919,61.9395,7500.0
2005-10-19 15:20:00,78.0,78.0,77.88,77.88,7600.0,61.9475,61.9475,61.8522,61.8522,7600.0
2005-10-19 15:25:00,77.88,78.14,77.88,78.11,10900.0,61.8522,62.0587,61.8522,62.0348,10900.0
2005-10-19 15:30:00,78.14,78.22,78.14,78.22,7100.0,62.0587,62.1222,62.0587,62.1222,7100.0
2005-10-19 15:35:00,78.25,78.29,78.21,78.28,7200.0,62.146,62.1778,62.1143,62.1698,7200.0
2005-10-19 15:40:00,78.29,78.63,78.29,78.58,9200.0,62.1778,62.4478,62.1778,62.4081,9200.0
2005-10-19 15:45:00,78.63,78.72,78.29,78.29,10700.0,62.4478,62.5193,62.1778,62.1778,10700.0
2005-10-19 15:50:00,78.29,78.38,78.24,78.38,11000.0,62.1778,62.2493,62.1381,62.2493,11000.0
2005-10-19 15:55:00,78.37,78.38,78.35,78.38,13300.0,62.2413,62.2493,62.2254,62.2493,13300.0
2005-10-20 09:40:00,77.0,77.06,77.0,77.06,9300.0,61.1533,61.2009,61.1533,61.2009,9300.0
2005-10-20 09:45:00,77.25,77.88,77.25,77.86,9300.0,61.3518,61.8522,61.3518,61.8363,9300.0
2005-10-20 09:50:00,77.89,77.93,77.73,77.74,5700.0,61.8601,61.8919,61.733,61.741,5700.0
2005-10-20 09:55:00,77.75,77.93,77.75,77.93,3700.0,61.7489,61.8919,61.7489,61.8919,3700.0
2005-10-20 10:00:00,77.92,78.49,77.91,78.48,7100.0,61.8839,62.3366,61.876,62.3287,7100.0
2005-10-20 10:05:00,78.48,78.48,78.25,78.25,6800.0,62.3287,62.3287,62.146,62.146,6800.0
2005-10-20 10:10:00,78.12,78.12,77.83,78.06,7400.0,62.0428,62.0428,61.8125,61.9951,7400.0
2005-10-20 10:15:00,78.05,78.06,77.72,77.72,22200.0,61.9872,61.9951,61.7251,61.7251,22200.0
2005-10-20 10:20:00,77.72,77.87,77.62,77.87,11500.0,61.7251,61.8442,61.6457,61.8442,11500.0
2005-10-20 10:25:00,77.79,77.8,77.62,77.68,6500.0,61.7807,61.7886,61.6457,61.6933,6500.0
2005-10-20 10:30:00,77.68,77.75,77.62,77.73,7700.0,61.6933,61.7489,61.6457,61.733,7700.0
2005-10-20 10:35:00,77.72,77.73,77.54,77.54,8000.0,61.7251,61.733,61.5821,61.5821,8000.0
2005-10-20 10:40:00,77.5,77.51,77.35,77.44,20100.0,61.5504,61.5583,61.4312,61.5027,20100.0
2005-10-20 10:45:00,77.55,77.84,77.51,77.82,18200.0,61.5901,61.8204,61.5583,61.8045,18200.0
2005-10-20 10:50:00,77.84,77.95,77.79,77.84,5400.0,61.8204,61.9078,61.7807,61.8204,5400.0
2005-10-20 10:55:00,77.71,77.89,77.67,77.89,9600.0,61.7172,61.8601,61.6854,61.8601,9600.0
2005-10-20 11:00:00,77.8,77.87,77.72,77.72,7800.0,61.7886,61.8442,61.7251,61.7251,7800.0
2005-10-20 11:05:00,77.69,77.69,77.45,77.46,15200.0,61.7013,61.7013,61.5107,61.5186,15200.0
2005-10-20 11:10:00,77.37,77.46,77.37,77.41,400.0,61.4471,61.5186,61.4471,61.4789,400.0
2005-10-20 11:15:00,77.38,77.38,77.2,77.26,4900.0,61.4551,61.4551,61.3121,61.3598,4900.0
2005-10-20 11:20:00,77.26,77.26,77.09,77.1,3200.0,61.3598,61.3598,61.2248,61.2327,3200.0
2005-10-20 11:25:00,77.1,77.25,77.05,77.13,5800.0,61.2327,61.3518,61.193,61.2565,5800.0
2005-10-20 11:30:00,77.09,77.11,77.06,77.11,7000.0,61.2248,61.2406,61.2009,61.2406,7000.0
2005-10-20 11:35:00,77.11,77.25,77.1,77.25,3900.0,61.2406,61.3518,61.2327,61.3518,3900.0
2005-10-20 11:40:00,77.25,77.31,77.24,77.25,8200.0,61.3518,61.3995,61.3439,61.3518,8200.0
2005-10-20 11:45:00,77.2,77.23,76.82,76.91,14100.0,61.3121,61.3359,61.0103,61.0818,14100.0
2005-10-20 11:50:00,76.81,76.86,76.62,76.63,5900.0,61.0024,61.0421,60.8515,60.8594,5900.0
2005-10-20 11:55:00,76.63,76.63,76.36,76.49,12700.0,60.8594,60.8594,60.645,60.7482,12700.0
2005-10-20 12:00:00,76.49,76.81,76.49,76.63,8200.0,60.7482,61.0024,60.7482,60.8594,8200.0
2005-10-20 12:05:00,76.63,76.63,76.22,76.24,5000.0,60.8594,60.8594,60.5338,60.5497,5000.0
2005-10-20 12:10:00,76.18,76.23,76.01,76.21,12700.0,60.502,60.5417,60.367,60.5259,12700.0
2005-10-20 12:15:00,76.2,76.29,76.17,76.21,6000.0,60.5179,60.5894,60.4941,60.5259,6000.0
2005-10-20 12:20:00,76.2,76.2,76.0,76.01,6000.0,60.5179,60.5179,60.3591,60.367,6000.0
2005-10-20 12:25:00,76.01,76.08,76.01,76.05,12400.0,60.367,60.4226,60.367,60.3988,12400.0
2005-10-20 12:30:00,76.08,76.08,75.82,75.85,9800.0,60.4226,60.4226,60.2161,60.2399,9800.0
2005-10-20 12:35:00,75.85,76.06,75.83,76.05,3400.0,60.2399,60.4067,60.2241,60.3988,3400.0
2005-10-20 12:40:00,76.06,76.06,75.94,75.94,2900.0,60.4067,60.4067,60.3114,60.3114,2900.0
2005-10-20 12:45:00,75.94,76.1,75.92,76.07,13200.0,60.3114,60.4385,60.2955,60.4147,13200.0
2005-10-20 12:50:00,76.12,76.18,75.98,75.98,4800.0,60.4544,60.502,60.3432,60.3432,4800.0
2005-10-20 12:55:00,76.02,76.02,75.92,75.92,1600.0,60.375,60.375,60.2955,60.2955,1600.0
2005-10-20 13:00:00,75.94,76.16,75.94,76.1,12300.0,60.3114,60.4861,60.3114,60.4385,12300.0
2005-10-20 13:05:00,76.16,76.5,76.16,76.5,5500.0,60.4861,60.7562,60.4861,60.7562,5500.0
2005-10-20 13:10:00,76.5,76.85,76.38,76.7,15600.0,60.7562,61.0341,60.6609,60.915,15600.0
2005-10-20 13:15:00,76.69,76.76,76.46,76.6,8500.0,60.9071,60.9627,60.7244,60.8356,8500.0
2005-10-20 13:20:00,76.57,76.57,76.41,76.42,2000.0,60.8118,60.8118,60.6847,60.6926,2000.0
2005-10-20 13:25:00,76.4,76.43,76.37,76.43,3000.0,60.6768,60.7006,60.6529,60.7006,3000.0
2005-10-20 13:30:00,76.41,76.5,76.4,76.42,2100.0,60.6847,60.7562,60.6768,60.6926,2100.0
2005-10-20 13:35:00,76.43,76.5,76.4,76.4,1700.0,60.7006,60.7562,60.6768,60.6768,1700.0
2005-10-20 13:40:00,76.34,76.4,76.34,76.36,1500.0,60.6291,60.6768,60.6291,60.645,1500.0
2005-10-20 13:45:00,76.34,76.35,76.21,76.21,1600.0,60.6291,60.637,60.5259,60.5259,1600.0
2005-10-20 13:50:00,76.21,76.24,76.11,76.16,13000.0,60.5259,60.5497,60.4464,60.4861,13000.0
2005-10-20 13:55:00,76.17,76.17,75.85,75.94,7300.0,60.4941,60.4941,60.2399,60.3114,7300.0
2005-10-20 14:00:00,75.9,75.92,75.75,75.79,2900.0,60.2797,60.2955,60.1605,60.1923,2900.0
2005-10-20 14:05:00,75.8,75.89,75.79,75.88,1700.0,60.2002,60.2717,60.1923,60.2638,1700.0
2005-10-20 14:10:00,75.85,75.92,75.6,75.7,4300.0,60.2399,60.2955,60.0414,60.1208,4300.0
2005-10-20 14:15:00,75.77,75.8,75.61,75.61,1900.0,60.1764,60.2002,60.0493,60.0493,1900.0
2005-10-20 14:20:00,75.56,75.56,75.26,75.26,6700.0,60.0096,60.0096,59.7714,59.7714,6700.0
2005-10-20 14:25:00,75.31,75.31,75.23,75.29,4300.0,59.8111,59.8111,59.7475,59.7952,4300.0
2005-10-20 14:30:00,75.28,75.41,75.28,75.35,6700.0,59.7873,59.8905,59.7873,59.8428,6700.0
2005-10-20 14:35:00,75.33,75.36,75.1,75.11,9400.0,59.827,59.8508,59.6443,59.6522,9400.0
2005-10-20 14:40:00,75.1,75.18,75.01,75.02,11200.0,59.6443,59.7078,59.5728,59.5808,11200.0
2005-10-20 14:45:00,75.01,75.1,75.01,75.1,6800.0,59.5728,59.6443,59.5728,59.6443,6800.0
2005-10-20 14:50:00,75.07,75.07,74.92,74.97,7500.0,59.6205,59.6205,59.5013,59.5411,7500.0
2005-10-20 14:55:00,74.99,75.01,74.93,74.96,7400.0,59.5569,59.5728,59.5093,59.5331,7400.0
2005-10-20 15:00:00,74.96,75.16,74.96,75.16,7100.0,59.5331,59.6919,59.5331,59.6919,7100.0
2005-10-20 15:05:00,75.14,75.29,75.13,75.29,4300.0,59.6761,59.7952,59.6681,59.7952,4300.0
2005-10-20 15:10:00,75.29,75.29,75.02,75.03,3800.0,59.7952,59.7952,59.5808,59.5887,3800.0
2005-10-20 15:15:00,75.03,75.1,74.96,75.05,4200.0,59.5887,59.6443,59.5331,59.6046,4200.0
2005-10-20 15:20:00,75.04,75.08,74.84,75.08,7500.0,59.5966,59.6284,59.4378,59.6284,7500.0
2005-10-20 15:25:00,74.97,75.01,74.89,74.9,6200.0,59.5411,59.5728,59.4775,59.4855,6200.0
2005-10-20 15:30:00,74.89,75.36,74.88,75.26,15000.0,59.4775,59.8508,59.4696,59.7714,15000.0
2005-10-20 15:35:00,75.27,75.57,75.27,75.54,18200.0,59.7793,60.0176,59.7793,59.9937,18200.0
2005-10-20 15:40:00,75.55,75.64,75.31,75.37,11000.0,60.0017,60.0732,59.8111,59.8587,11000.0
2005-10-20 15:45:00,75.35,75.49,75.3,75.48,8900.0,59.8428,59.954,59.8031,59.9461,8900.0
2005-10-20 15:50:00,75.48,75.51,75.44,75.45,14400.0,59.9461,59.9699,59.9143,59.9223,14400.0
2005-10-20 15:55:00,75.46,75.5,75.43,75.48,13400.0,59.9302,59.962,59.9064,59.9461,13400.0
2005-10-21 09:35:00,75.8,76.4,75.8,76.4,10800.0,60.2002,60.6768,60.2002,60.6768,10800.0
2005-10-21 09:40:00,76.4,76.61,76.4,76.61,3500.0,60.6768,60.8435,60.6768,60.8435,3500.0
2005-10-21 09:45:00,76.7,77.0,76.7,77.0,4400.0,60.915,61.1533,60.915,61.1533,4400.0
2005-10-21 09:50:00,77.0,77.09,76.82,76.92,14200.0,61.1533,61.2248,61.0103,61.0897,14200.0
2005-10-21 09:55:00,77.07,77.4,76.93,77.3,5400.0,61.2089,61.471,61.0977,61.3915,5400.0
2005-10-21 10:00:00,77.3,77.45,77.3,77.36,35600.0,61.3915,61.5107,61.3915,61.4392,35600.0
2005-10-21 10:05:00,77.36,77.45,77.0,77.01,8100.0,61.4392,61.5107,61.1533,61.1612,8100.0
2005-10-21 10:10:00,77.01,77.6,77.01,77.6,20900.0,61.1612,61.6298,61.1612,61.6298,20900.0
2005-10-21 10:15:00,77.61,77.68,77.22,77.27,13900.0,61.6377,61.6933,61.328,61.3677,13900.0
2005-10-21 10:20:00,77.28,77.45,77.27,77.38,3200.0,61.3756,61.5107,61.3677,61.4551,3200.0
2005-10-21 10:25:00,77.35,77.57,77.34,77.57,2700.0,61.4312,61.606,61.4233,61.606,2700.0
2005-10-21 10:30:00,77.52,77.89,77.52,77.78,6300.0,61.5663,61.8601,61.5663,61.7727,6300.0
2005-10-21 10:35:00,77.72,77.73,77.6,77.69,1500.0,61.7251,61.733,61.6298,61.7013,1500.0
2005-10-21 10:40:00,77.69,77.69,77.51,77.53,1700.0,61.7013,61.7013,61.5583,61.5742,1700.0
2005-10-21 10:45:00,77.4,77.4,77.09,77.15,3100.0,61.471,61.471,61.2248,61.2724,3100.0
2005-10-21 10:50:00,77.06,77.06,76.9,76.94,7300.0,61.2009,61.2009,61.0739,61.1056,7300.0
2005-10-21 10:55:00,76.95,77.12,76.95,76.95,2700.0,61.1136,61.2486,61.1136,61.1136,2700.0
2005-10-21 11:00:00,77.03,77.04,76.9,76.9,900.0,61.1771,61.185,61.0739,61.0739,900.0
2005-10-21 11:05:00,76.8,76.85,76.6,76.62,6600.0,60.9944,61.0341,60.8356,60.8515,6600.0
2005-10-21 11:10:00,76.61,76.67,76.45,76.56,4000.0,60.8435,60.8912,60.7165,60.8038,4000.0
2005-10-21 11:15:00,76.56,76.56,76.56,76.56,300.0,60.8038,60.8038,60.8038,60.8038,300.0
2005-10-21 11:20:00,76.52,76.56,76.41,76.56,9700.0,60.7721,60.8038,60.6847,60.8038,9700.0
2005-10-21 11:25:00,76.57,76.57,76.42,76.46,1600.0,60.8118,60.8118,60.6926,60.7244,1600.0
2005-10-21 11:30:00,76.46,76.46,76.21,76.21,7000.0,60.7244,60.7244,60.5259,60.5259,7000.0
2005-10-21 11:35:00,76.21,76.27,76.21,76.27,1400.0,60.5259,60.5735,60.5259,60.5735,1400.0
2005-10-21 11:40:00,76.11,76.25,75.89,75.89,3700.0,60.4464,60.5576,60.2717,60.2717,3700.0
2005-10-21 11:45:00,75.8,75.92,75.7,75.89,9800.0,60.2002,60.2955,60.1208,60.2717,9800.0
2005-10-21 11:50:00,75.88,75.9,75.73,75.76,6900.0,60.2638,60.2797,60.1446,60.1685,6900.0
2005-10-21 11:55:00,75.77,75.79,75.43,75.47,12800.0,60.1764,60.1923,59.9064,59.9381,12800.0
2005-10-21 12:00:00,75.48,75.5,75.21,75.5,21400.0,59.9461,59.962,59.7317,59.962,21400.0
2005-10-21 12:05:00,75.49,75.98,75.49,75.97,6000.0,59.954,60.3432,59.954,60.3352,6000.0
2005-10-21 12:10:00,75.97,75.98,75.7,75.7,15300.0,60.3352,60.3432,60.1208,60.1208,15300.0
2005-10-21 12:15:00,75.74,75.74,75.6,75.6,3500.0,60.1526,60.1526,60.0414,60.0414,3500.0
2005-10-21 12:20:00,75.57,75.84,75.44,75.78,6100.0,60.0176,60.232,59.9143,60.1844,6100.0
2005-10-21 12:25:00,75.9,75.98,75.79,75.93,4100.0,60.2797,60.3432,60.1923,60.3035,4100.0
2005-10-21 12:30:00,75.91,75.97,75.87,75.96,1200.0,60.2876,60.3352,60.2558,60.3273,1200.0
2005-10-21 12:35:00,75.87,75.95,75.87,75.89,3100.0,60.2558,60.3194,60.2558,60.2717,3100.0
2005-10-21 12:40:00,75.89,75.89,75.83,75.88,2300.0,60.2717,60.2717,60.2241,60.2638,2300.0
2005-10-21 12:45:00,75.91,75.99,75.86,75.94,3500.0,60.2876,60.3511,60.2479,60.3114,3500.0
2005-10-21 12:50:00,75.99,76.3,75.99,76.26,6100.0,60.3511,60.5973,60.3511,60.5656,6100.0
2005-10-21 12:55:00,76.26,76.26,76.21,76.23,3500.0,60.5656,60.5656,60.5259,60.5417,3500.0
2005-10-21 13:00:00,76.33,76.43,76.28,76.4,3500.0,60.6212,60.7006,60.5814,60.6768,3500.0
2005-10-21 13:05:00,76.27,76.27,76.11,76.11,3300.0,60.5735,60.5735,60.4464,60.4464,3300.0
2005-10-21 13:10:00,76.11,76.3,76.07,76.23,5700.0,60.4464,60.5973,60.4147,60.5417,5700.0
2005-10-21 13:15:00,76.3,76.3,76.25,76.25,1200.0,60.5973,60.5973,60.5576,60.5576,1200.0
2005-10-21 13:20:00,76.25,76.25,76.15,76.16,4000.0,60.5576,60.5576,60.4782,60.4861,4000.0
2005-10-21 13:25:00,76.16,76.2,76.11,76.12,5600.0,60.4861,60.5179,60.4464,60.4544,5600.0
2005-10-21 13:30:00,76.13,76.26,76.13,76.16,4500.0,60.4623,60.5656,60.4623,60.4861,4500.0
2005-10-21 13:35:00,76.16,76.16,75.97,76.08,5500.0,60.4861,60.4861,60.3352,60.4226,5500.0
2005-10-21 13:40:00,76.15,76.21,76.03,76.19,5700.0,60.4782,60.5259,60.3829,60.51,5700.0
2005-10-21 13:45:00,76.21,76.44,76.21,76.44,6800.0,60.5259,60.7085,60.5259,60.7085,6800.0
2005-10-21 13:50:00,76.43,76.43,76.39,76.41,900.0,60.7006,60.7006,60.6688,60.6847,900.0
2005-10-21 13:55:00,76.41,76.57,76.38,76.52,17200.0,60.6847,60.8118,60.6609,60.7721,17200.0
2005-10-21 14:00:00,76.57,76.71,76.57,76.71,1100.0,60.8118,60.923,60.8118,60.923,1100.0
2005-10-21 14:05:00,76.69,76.7,76.61,76.61,4300.0,60.9071,60.915,60.8435,60.8435,4300.0
2005-10-21 14:10:00,76.61,76.7,76.47,76.47,3300.0,60.8435,60.915,60.7323,60.7323,3300.0
2005-10-21 14:15:00,76.46,76.6,76.44,76.53,2400.0,60.7244,60.8356,60.7085,60.78,2400.0
2005-10-21 14:20:00,76.55,76.55,76.52,76.52,600.0,60.7959,60.7959,60.7721,60.7721,600.0
2005-10-21 14:25:00,76.48,76.48,76.33,76.33,1300.0,60.7403,60.7403,60.6212,60.6212,1300.0
2005-10-21 14:30:00,76.34,76.52,76.34,76.52,3200.0,60.6291,60.7721,60.6291,60.7721,3200.0
2005-10-21 14:35:00,76.54,76.56,76.45,76.47,2700.0,60.7879,60.8038,60.7165,60.7323,2700.0
2005-10-21 14:40:00,76.5,76.52,76.42,76.45,3100.0,60.7562,60.7721,60.6926,60.7165,3100.0
2005-10-21 14:45:00,76.45,76.45,76.33,76.33,3500.0,60.7165,60.7165,60.6212,60.6212,3500.0
2005-10-21 14:50:00,76.33,76.33,76.14,76.15,1900.0,60.6212,60.6212,60.4703,60.4782,1900.0
2005-10-21 14:55:00,76.17,76.34,76.17,76.34,4900.0,60.4941,60.6291,60.4941,60.6291,4900.0
2005-10-21 15:00:00,76.34,76.37,76.19,76.19,3300.0,60.6291,60.6529,60.51,60.51,3300.0
2005-10-21 15:05:00,76.19,76.21,76.12,76.2,3500.0,60.51,60.5259,60.4544,60.5179,3500.0
2005-10-21 15:10:00,76.2,76.22,76.14,76.14,12700.0,60.5179,60.5338,60.4703,60.4703,12700.0
2005-10-21 15:15:00,76.2,76.26,76.15,76.17,5400.0,60.5179,60.5656,60.4782,60.4941,5400.0
2005-10-21 15:20:00,76.17,76.23,76.17,76.23,3500.0,60.4941,60.5417,60.4941,60.5417,3500.0
2005-10-21 15:25:00,76.23,76.38,76.21,76.37,7900.0,60.5417,60.6609,60.5259,60.6529,7900.0
2005-10-21 15:30:00,76.35,76.35,76.16,76.21,4100.0,60.637,60.637,60.4861,60.5259,4100.0
2005-10-21 15:35:00,76.22,76.33,76.2,76.25,4700.0,60.5338,60.6212,60.5179,60.5576,4700.0
2005-10-21 15:40:00,76.26,76.36,76.22,76.36,4000.0,60.5656,60.645,60.5338,60.645,4000.0
2005-10-21 15:45:00,76.36,76.38,76.19,76.19,7100.0,60.645,60.6609,60.51,60.51,7100.0
2005-10-21 15:50:00,76.2,76.27,76.18,76.23,3400.0,60.5179,60.5735,60.502,60.5417,3400.0
2005-10-21 15:55:00,76.21,76.34,76.16,76.34,4800.0,60.5259,60.6291,60.4861,60.6291,4800.0
2005-10-24 09:30:00,77.14,77.14,77.14,77.14,200.0,61.2645,61.2645,61.2645,61.2645,200.0
2005-10-24 09:35:00,76.5,76.56,76.21,76.21,16500.0,60.7562,60.8038,60.5259,60.5259,16500.0
2005-10-24 09:40:00,76.3,77.24,76.3,77.24,2800.0,60.5973,61.3439,60.5973,61.3439,2800.0
2005-10-24 09:45:00,77.13,77.3,77.13,77.27,8200.0,61.2565,61.3915,61.2565,61.3677,8200.0
2005-10-24 09:50:00,77.35,77.74,77.35,77.74,16600.0,61.4312,61.741,61.4312,61.741,16600.0
2005-10-24 09:55:00,77.66,77.66,77.49,77.6,13100.0,61.6774,61.6774,61.5424,61.6298,13100.0
2005-10-24 10:00:00,77.71,77.71,77.71,77.71,600.0,61.7172,61.7172,61.7172,61.7172,600.0
2005-10-24 10:05:00,77.75,77.8,77.66,77.66,5000.0,61.7489,61.7886,61.6774,61.6774,5000.0
2005-10-24 10:10:00,77.67,78.0,77.66,78.0,8100.0,61.6854,61.9475,61.6774,61.9475,8100.0
2005-10-24 10:15:00,77.91,77.95,77.65,77.65,12000.0,61.876,61.9078,61.6695,61.6695,12000.0
2005-10-24 10:20:00,77.61,77.62,77.42,77.42,4100.0,61.6377,61.6457,61.4868,61.4868,4100.0
2005-10-24 10:25:00,77.4,77.43,77.32,77.34,6000.0,61.471,61.4948,61.4074,61.4233,6000.0
2005-10-24 10:30:00,77.3,77.37,77.25,77.37,7400.0,61.3915,61.4471,61.3518,61.4471,7400.0
2005-10-24 10:35:00,77.5,77.5,77.16,77.17,7400.0,61.5504,61.5504,61.2803,61.2883,7400.0
2005-10-24 10:40:00,77.17,77.22,77.05,77.21,9800.0,61.2883,61.328,61.193,61.3201,9800.0
2005-10-24 10:45:00,77.25,77.26,77.09,77.12,2500.0,61.3518,61.3598,61.2248,61.2486,2500.0
2005-10-24 10:50:00,77.12,77.4,77.01,77.4,8300.0,61.2486,61.471,61.1612,61.471,8300.0
2005-10-24 10:55:00,77.41,77.48,77.36,77.39,2600.0,61.4789,61.5345,61.4392,61.463,2600.0
2005-10-24 11:00:00,77.22,77.46,77.12,77.46,2900.0,61.328,61.5186,61.2486,61.5186,2900.0
2005-10-24 11:05:00,77.45,77.52,77.24,77.24,2700.0,61.5107,61.5663,61.3439,61.3439,2700.0
2005-10-24 11:10:00,77.33,77.49,77.33,77.47,2300.0,61.4154,61.5424,61.4154,61.5265,2300.0
2005-10-24 11:15:00,77.49,77.98,77.49,77.98,3700.0,61.5424,61.9316,61.5424,61.9316,3700.0
2005-10-24 11:20:00,77.92,77.92,77.65,77.66,6300.0,61.8839,61.8839,61.6695,61.6774,6300.0
2005-10-24 11:25:00,77.67,77.81,77.55,77.81,2700.0,61.6854,61.7966,61.5901,61.7966,2700.0
2005-10-24 11:30:00,77.73,77.87,77.69,77.81,8500.0,61.733,61.8442,61.7013,61.7966,8500.0
2005-10-24 11:35:00,77.7,77.72,77.63,77.64,2800.0,61.7092,61.7251,61.6536,61.6616,2800.0
2005-10-24 11:40:00,77.66,77.71,77.64,77.66,1400.0,61.6774,61.7172,61.6616,61.6774,1400.0
2005-10-24 11:45:00,77.67,77.67,77.62,77.66,4100.0,61.6854,61.6854,61.6457,61.6774,4100.0
2005-10-24 11:50:00,77.81,77.83,77.61,77.69,6200.0,61.7966,61.8125,61.6377,61.7013,6200.0
2005-10-24 11:55:00,77.73,77.85,77.72,77.81,1900.0,61.733,61.8283,61.7251,61.7966,1900.0
2005-10-24 12:00:00,77.85,77.85,77.69,77.81,13800.0,61.8283,61.8283,61.7013,61.7966,13800.0
2005-10-24 12:05:00,77.81,78.06,77.8,77.99,8500.0,61.7966,61.9951,61.7886,61.9395,8500.0
2005-10-24 12:10:00,78.15,78.17,78.04,78.08,5000.0,62.0666,62.0825,61.9792,62.011,5000.0
2005-10-24 12:15:00,77.99,78.22,77.99,78.22,3000.0,61.9395,62.1222,61.9395,62.1222,3000.0
2005-10-24 12:20:00,78.25,78.42,78.25,78.42,7200.0,62.146,62.281,62.146,62.281,7200.0
2005-10-24 12:25:00,78.42,78.42,78.23,78.24,13700.0,62.281,62.281,62.1301,62.1381,13700.0
2005-10-24 12:30:00,78.32,78.5,78.31,78.5,12000.0,62.2016,62.3446,62.1937,62.3446,12000.0
2005-10-24 12:35:00,78.45,78.64,78.45,78.51,2300.0,62.3049,62.4558,62.3049,62.3525,2300.0
2005-10-24 12:40:00,78.56,78.56,78.54,78.55,800.0,62.3922,62.3922,62.3763,62.3843,800.0
2005-10-24 12:45:00,78.55,78.55,78.4,78.41,3900.0,62.3843,62.3843,62.2652,62.2731,3900.0
2005-10-24 12:50:00,78.4,78.4,78.3,78.35,2400.0,62.2652,62.2652,62.1857,62.2254,2400.0
2005-10-24 12:55:00,78.35,78.39,78.35,78.39,600.0,62.2254,62.2572,62.2254,62.2572,600.0
2005-10-24 13:00:00,78.37,78.4,78.37,78.4,1700.0,62.2413,62.2652,62.2413,62.2652,1700.0
2005-10-24 13:05:00,78.3,78.4,78.28,78.34,2000.0,62.1857,62.2652,62.1698,62.2175,2000.0
2005-10-24 13:10:00,78.4,78.42,78.37,78.42,1700.0,62.2652,62.281,62.2413,62.281,1700.0
2005-10-24 13:15:00,78.42,78.46,78.37,78.4,2900.0,62.281,62.3128,62.2413,62.2652,2900.0
2005-10-24 13:20:00,78.35,78.41,78.32,78.41,3300.0,62.2254,62.2731,62.2016,62.2731,3300.0
2005-10-24 13:25:00,78.5,78.5,78.32,78.32,4100.0,62.3446,62.3446,62.2016,62.2016,4100.0
2005-10-24 13:30:00,78.32,78.48,78.24,78.47,5800.0,62.2016,62.3287,62.1381,62.3207,5800.0
2005-10-24 13:35:00,78.43,78.43,78.09,78.16,5900.0,62.289,62.289,62.0189,62.0745,5900.0
2005-10-24 13:40:00,78.15,78.26,78.09,78.19,3100.0,62.0666,62.154,62.0189,62.0984,3100.0
2005-10-24 13:45:00,78.22,78.24,78.22,78.24,1800.0,62.1222,62.1381,62.1222,62.1381,1800.0
2005-10-24 13:50:00,78.4,78.45,78.31,78.31,600.0,62.2652,62.3049,62.1937,62.1937,600.0
2005-10-24 13:55:00,78.32,78.42,78.31,78.37,1600.0,62.2016,62.281,62.1937,62.2413,1600.0
2005-10-24 14:00:00,78.38,78.39,78.23,78.27,4300.0,62.2493,62.2572,62.1301,62.1619,4300.0
2005-10-24 14:05:00,78.27,78.42,78.2,78.42,3000.0,62.1619,62.281,62.1063,62.281,3000.0
2005-10-24 14:10:00,78.42,78.64,78.42,78.59,5400.0,62.281,62.4558,62.281,62.416,5400.0
2005-10-24 14:15:00,78.59,78.62,78.54,78.57,5700.0,62.416,62.4399,62.3763,62.4002,5700.0
2005-10-24 14:20:00,78.56,78.63,78.56,78.63,900.0,62.3922,62.4478,62.3922,62.4478,900.0
2005-10-24 14:25:00,78.64,78.89,78.64,78.89,3600.0,62.4558,62.6543,62.4558,62.6543,3600.0
2005-10-24 14:30:00,78.89,78.89,78.57,78.63,4800.0,62.6543,62.6543,62.4002,62.4478,4800.0
2005-10-24 14:35:00,78.62,78.62,78.54,78.61,3000.0,62.4399,62.4399,62.3763,62.4319,3000.0
2005-10-24 14:40:00,78.61,78.68,78.61,78.68,1200.0,62.4319,62.4875,62.4319,62.4875,1200.0
2005-10-24 14:45:00,78.66,78.68,78.57,78.57,4700.0,62.4716,62.4875,62.4002,62.4002,4700.0
2005-10-24 14:50:00,78.52,78.53,78.42,78.42,2700.0,62.3605,62.3684,62.281,62.281,2700.0
2005-10-24 14:55:00,78.42,78.42,78.18,78.34,5900.0,62.281,62.281,62.0904,62.2175,5900.0
2005-10-24 15:00:00,78.34,78.68,78.34,78.68,4100.0,62.2175,62.4875,62.2175,62.4875,4100.0
2005-10-24 15:05:00,78.68,78.68,78.61,78.67,4200.0,62.4875,62.4875,62.4319,62.4796,4200.0
2005-10-24 15:10:00,78.65,78.65,78.64,78.65,2200.0,62.4637,62.4637,62.4558,62.4637,2200.0
2005-10-24 15:15:00,78.65,78.65,78.52,78.55,2700.0,62.4637,62.4637,62.3605,62.3843,2700.0
2005-10-24 15:20:00,78.56,78.65,78.56,78.63,2500.0,62.3922,62.4637,62.3922,62.4478,2500.0
2005-10-24 15:25:00,78.58,78.59,78.53,78.59,3500.0,62.4081,62.416,62.3684,62.416,3500.0
2005-10-24 15:30:00,78.59,78.6,78.59,78.6,1500.0,62.416,62.424,62.416,62.424,1500.0
2005-10-24 15:35:00,78.64,78.76,78.59,78.76,4300.0,62.4558,62.5511,62.416,62.5511,4300.0
2005-10-24 15:40:00,78.75,78.93,78.71,78.93,4600.0,62.5431,62.6861,62.5114,62.6861,4600.0
2005-10-24 15:45:00,78.8,78.86,78.72,78.86,4300.0,62.5828,62.6305,62.5193,62.6305,4300.0
2005-10-24 15:50:00,78.85,78.98,78.85,78.97,4700.0,62.6225,62.7258,62.6225,62.7178,4700.0
2005-10-24 15:55:00,79.0,79.11,78.96,78.96,8600.0,62.7417,62.829,62.7099,62.7099,8600.0
2005-10-25 09:35:00,78.97,78.97,78.47,78.6,26300.0,62.7178,62.7178,62.3207,62.424,26300.0
2005-10-25 09:40:00,78.6,78.6,78.39,78.4,4500.0,62.424,62.424,62.2572,62.2652,4500.0
2005-10-25 09:45:00,78.37,78.37,78.33,78.33,5200.0,62.2413,62.2413,62.2096,62.2096,5200.0
2005-10-25 09:50:00,78.33,78.94,78.33,78.92,7000.0,62.2096,62.694,62.2096,62.6781,7000.0
2005-10-25 09:55:00,78.8,78.8,78.72,78.72,1700.0,62.5828,62.5828,62.5193,62.5193,1700.0
2005-10-25 10:00:00,78.7,78.87,78.66,78.72,37500.0,62.5034,62.6384,62.4716,62.5193,37500.0
2005-10-25 10:05:00,78.74,78.74,78.48,78.48,29100.0,62.5352,62.5352,62.3287,62.3287,29100.0
2005-10-25 10:10:00,78.48,78.64,78.36,78.5,29200.0,62.3287,62.4558,62.2334,62.3446,29200.0
2005-10-25 10:15:00,78.42,78.52,78.42,78.52,3000.0,62.281,62.3605,62.281,62.3605,3000.0
2005-10-25 10:20:00,78.52,78.81,78.52,78.81,3500.0,62.3605,62.5908,62.3605,62.5908,3500.0
2005-10-25 10:25:00,78.85,79.08,78.85,79.08,3300.0,62.6225,62.8052,62.6225,62.8052,3300.0
2005-10-25 10:30:00,79.09,79.15,79.0,79.03,4600.0,62.8131,62.8608,62.7417,62.7655,4600.0
2005-10-25 10:35:00,79.03,79.03,78.96,79.0,1600.0,62.7655,62.7655,62.7099,62.7417,1600.0
2005-10-25 10:40:00,78.98,78.98,78.92,78.92,500.0,62.7258,62.7258,62.6781,62.6781,500.0
2005-10-25 10:45:00,78.92,78.92,78.72,78.76,5100.0,62.6781,62.6781,62.5193,62.5511,5100.0
2005-10-25 10:50:00,78.78,78.8,78.76,78.8,2300.0,62.5669,62.5828,62.5511,62.5828,2300.0
2005-10-25 10:55:00,78.76,78.79,78.65,78.65,2200.0,62.5511,62.5749,62.4637,62.4637,2200.0
2005-10-25 11:00:00,78.65,78.69,78.58,78.59,14800.0,62.4637,62.4955,62.4081,62.416,14800.0
2005-10-25 11:05:00,78.5,78.51,78.39,78.41,5500.0,62.3446,62.3525,62.2572,62.2731,5500.0
2005-10-25 11:10:00,78.4,78.4,78.03,78.03,9800.0,62.2652,62.2652,61.9713,61.9713,9800.0
2005-10-25 11:15:00,78.02,78.18,78.02,78.18,13400.0,61.9634,62.0904,61.9634,62.0904,13400.0
2005-10-25 11:20:00,78.19,78.21,78.08,78.12,13500.0,62.0984,62.1143,62.011,62.0428,13500.0
2005-10-25 11:25:00,78.16,78.19,78.15,78.18,8800.0,62.0745,62.0984,62.0666,62.0904,8800.0
2005-10-25 11:30:00,78.18,78.37,78.18,78.35,9700.0,62.0904,62.2413,62.0904,62.2254,9700.0
2005-10-25 11:35:00,78.35,78.36,78.35,78.36,9200.0,62.2254,62.2334,62.2254,62.2334,9200.0
2005-10-25 11:40:00,78.36,78.55,78.36,78.55,3800.0,62.2334,62.3843,62.2334,62.3843,3800.0
2005-10-25 11:45:00,78.55,78.59,78.55,78.57,4700.0,62.3843,62.416,62.3843,62.4002,4700.0
2005-10-25 11:50:00,78.56,78.56,78.42,78.43,4400.0,62.3922,62.3922,62.281,62.289,4400.0
2005-10-25 11:55:00,78.49,78.57,78.49,78.57,6500.0,62.3366,62.4002,62.3366,62.4002,6500.0
2005-10-25 12:00:00,78.57,78.61,78.57,78.61,1500.0,62.4002,62.4319,62.4002,62.4319,1500.0
2005-10-25 12:05:00,78.6,78.61,78.6,78.61,5300.0,62.424,62.4319,62.424,62.4319,5300.0
2005-10-25 12:10:00,78.61,78.81,78.6,78.69,8800.0,62.4319,62.5908,62.424,62.4955,8800.0
2005-10-25 12:15:00,78.69,78.7,78.62,78.62,1300.0,62.4955,62.5034,62.4399,62.4399,1300.0
2005-10-25 12:20:00,78.61,78.68,78.6,78.64,2300.0,62.4319,62.4875,62.424,62.4558,2300.0
2005-10-25 12:25:00,78.63,78.64,78.6,78.64,1500.0,62.4478,62.4558,62.424,62.4558,1500.0
2005-10-25 12:30:00,78.66,78.72,78.66,78.72,2400.0,62.4716,62.5193,62.4716,62.5193,2400.0
2005-10-25 12:35:00,78.7,78.72,78.6,78.6,2400.0,62.5034,62.5193,62.424,62.424,2400.0
2005-10-25 12:40:00,78.6,78.62,78.6,78.6,3600.0,62.424,62.4399,62.424,62.424,3600.0
2005-10-25 12:45:00,78.6,78.64,78.6,78.64,2400.0,62.424,62.4558,62.424,62.4558,2400.0
2005-10-25 12:50:00,78.7,78.75,78.67,78.7,2800.0,62.5034,62.5431,62.4796,62.5034,2800.0
2005-10-25 12:55:00,78.7,78.7,78.64,78.65,1000.0,62.5034,62.5034,62.4558,62.4637,1000.0
2005-10-25 13:00:00,78.62,78.62,78.41,78.41,4100.0,62.4399,62.4399,62.2731,62.2731,4100.0
2005-10-25 13:05:00,78.42,78.54,78.4,78.54,3400.0,62.281,62.3763,62.2652,62.3763,3400.0
2005-10-25 13:10:00,78.52,78.54,78.5,78.54,3200.0,62.3605,62.3763,62.3446,62.3763,3200.0
2005-10-25 13:15:00,78.57,78.65,78.57,78.64,1300.0,62.4002,62.4637,62.4002,62.4558,1300.0
2005-10-25 13:20:00,78.58,78.58,78.48,78.5,3700.0,62.4081,62.4081,62.3287,62.3446,3700.0
2005-10-25 13:25:00,78.49,78.62,78.48,78.6,5800.0,62.3366,62.4399,62.3287,62.424,5800.0
2005-10-25 13:30:00,78.62,78.62,78.24,78.24,6600.0,62.4399,62.4399,62.1381,62.1381,6600.0
2005-10-25 13:35:00,78.25,78.25,78.03,78.03,7100.0,62.146,62.146,61.9713,61.9713,7100.0
2005-10-25 13:40:00,77.92,77.93,77.8,77.82,3800.0,61.8839,61.8919,61.7886,61.8045,3800.0
2005-10-25 13:45:00,77.89,78.05,77.89,78.0,5500.0,61.8601,61.9872,61.8601,61.9475,5500.0
2005-10-25 13:50:00,78.05,78.19,78.05,78.19,1600.0,61.9872,62.0984,61.9872,62.0984,1600.0
2005-10-25 13:55:00,78.07,78.07,77.81,77.89,8200.0,62.0031,62.0031,61.7966,61.8601,8200.0
2005-10-25 14:00:00,77.86,78.07,77.81,78.07,3300.0,61.8363,62.0031,61.7966,62.0031,3300.0
2005-10-25 14:05:00,78.07,78.15,78.04,78.08,6800.0,62.0031,62.0666,61.9792,62.011,6800.0
2005-10-25 14:10:00,78.04,78.12,77.99,78.12,4300.0,61.9792,62.0428,61.9395,62.0428,4300.0
2005-10-25 14:15:00,78.09,78.11,78.06,78.06,900.0,62.0189,62.0348,61.9951,61.9951,900.0
2005-10-25 14:20:00,78.08,78.08,78.07,78.07,600.0,62.011,62.011,62.0031,62.0031,600.0
2005-10-25 14:25:00,78.07,78.2,78.07,78.19,5900.0,62.0031,62.1063,62.0031,62.0984,5900.0
2005-10-25 14:30:00,78.19,78.19,78.1,78.1,3900.0,62.0984,62.0984,62.0269,62.0269,3900.0
2005-10-25 14:35:00,78.11,78.26,78.1,78.25,8600.0,62.0348,62.154,62.0269,62.146,8600.0
2005-10-25 14:40:00,78.24,78.32,78.2,78.3,8100.0,62.1381,62.2016,62.1063,62.1857,8100.0
2005-10-25 14:45:00,78.29,78.35,78.25,78.32,3800.0,62.1778,62.2254,62.146,62.2016,3800.0
2005-10-25 14:50:00,78.24,78.35,78.14,78.35,8000.0,62.1381,62.2254,62.0587,62.2254,8000.0
2005-10-25 14:55:00,78.29,78.3,78.21,78.21,2400.0,62.1778,62.1857,62.1143,62.1143,2400.0
2005-10-25 15:00:00,78.2,78.25,78.19,78.19,2000.0,62.1063,62.146,62.0984,62.0984,2000.0
2005-10-25 15:05:00,78.2,78.27,78.19,78.2,2600.0,62.1063,62.1619,62.0984,62.1063,2600.0
2005-10-25 15:10:00,78.15,78.15,78.03,78.05,4800.0,62.0666,62.0666,61.9713,61.9872,4800.0
2005-10-25 15:15:00,78.01,78.08,78.01,78.05,8100.0,61.9554,62.011,61.9554,61.9872,8100.0
2005-10-25 15:20:00,78.07,78.17,78.07,78.17,2900.0,62.0031,62.0825,62.0031,62.0825,2900.0
2005-10-25 15:25:00,78.21,78.36,78.21,78.36,5900.0,62.1143,62.2334,62.1143,62.2334,5900.0
2005-10-25 15:30:00,78.32,78.36,78.23,78.23,4200.0,62.2016,62.2334,62.1301,62.1301,4200.0
2005-10-25 15:35:00,78.22,78.42,78.22,78.42,8600.0,62.1222,62.281,62.1222,62.281,8600.0
2005-10-25 15:40:00,78.46,78.55,78.3,78.3,12800.0,62.3128,62.3843,62.1857,62.1857,12800.0
2005-10-25 15:45:00,78.31,78.31,78.16,78.21,5300.0,62.1937,62.1937,62.0745,62.1143,5300.0
2005-10-25 15:50:00,78.21,78.21,78.0,78.15,14900.0,62.1143,62.1143,61.9475,62.0666,14900.0
2005-10-25 15:55:00,78.13,78.33,78.13,78.33,10300.0,62.0507,62.2096,62.0507,62.2096,10300.0
2005-10-26 09:30:00,78.3,78.36,78.3,78.36,3100.0,62.1857,62.2334,62.1857,62.2334,3100.0
2005-10-26 09:35:00,78.31,78.32,77.83,77.85,6100.0,62.1937,62.2016,61.8125,61.8283,6100.0
2005-10-26 09:40:00,77.81,78.0,77.7,78.0,4600.0,61.7966,61.9475,61.7092,61.9475,4600.0
2005-10-26 09:45:00,78.07,78.6,78.07,78.55,10100.0,62.0031,62.424,62.0031,62.3843,10100.0
2005-10-26 09:50:00,78.51,78.51,78.26,78.37,7600.0,62.3525,62.3525,62.154,62.2413,7600.0
2005-10-26 09:55:00,78.37,78.49,78.29,78.4,4500.0,62.2413,62.3366,62.1778,62.2652,4500.0
2005-10-26 10:00:00,78.49,78.58,78.35,78.35,7300.0,62.3366,62.4081,62.2254,62.2254,7300.0
2005-10-26 10:05:00,78.5,78.77,78.4,78.77,5800.0,62.3446,62.559,62.2652,62.559,5800.0
2005-10-26 10:10:00,78.76,79.03,78.76,78.98,18200.0,62.5511,62.7655,62.5511,62.7258,18200.0
2005-10-26 10:15:00,78.93,78.94,78.45,78.46,3600.0,62.6861,62.694,62.3049,62.3128,3600.0
2005-10-26 10:20:00,78.44,78.73,78.44,78.73,7700.0,62.2969,62.5272,62.2969,62.5272,7700.0
2005-10-26 10:25:00,78.68,78.71,78.4,78.4,5000.0,62.4875,62.5114,62.2652,62.2652,5000.0
2005-10-26 10:30:00,78.35,78.35,78.09,78.1,7300.0,62.2254,62.2254,62.0189,62.0269,7300.0
2005-10-26 10:35:00,78.1,78.53,78.08,78.45,10400.0,62.0269,62.3684,62.011,62.3049,10400.0
2005-10-26 10:40:00,78.41,78.41,78.0,78.01,6300.0,62.2731,62.2731,61.9475,61.9554,6300.0
2005-10-26 10:45:00,78.01,78.05,77.93,78.05,7000.0,61.9554,61.9872,61.8919,61.9872,7000.0
2005-10-26 10:50:00,78.05,78.22,78.03,78.21,10300.0,61.9872,62.1222,61.9713,62.1143,10300.0
2005-10-26 10:55:00,78.14,78.14,78.05,78.1,2000.0,62.0587,62.0587,61.9872,62.0269,2000.0
2005-10-26 11:00:00,78.08,78.32,77.99,78.32,9100.0,62.011,62.2016,61.9395,62.2016,9100.0
2005-10-26 11:05:00,78.36,78.57,78.31,78.55,8300.0,62.2334,62.4002,62.1937,62.3843,8300.0
2005-10-26 11:10:00,78.53,78.75,78.53,78.65,13600.0,62.3684,62.5431,62.3684,62.4637,13600.0
2005-10-26 11:15:00,78.62,78.64,78.32,78.32,5400.0,62.4399,62.4558,62.2016,62.2016,5400.0
2005-10-26 11:20:00,78.32,78.47,78.32,78.32,7100.0,62.2016,62.3207,62.2016,62.2016,7100.0
2005-10-26 11:25:00,78.3,78.59,78.28,78.52,7900.0,62.1857,62.416,62.1698,62.3605,7900.0
2005-10-26 11:30:00,78.49,78.49,78.27,78.36,4400.0,62.3366,62.3366,62.1619,62.2334,4400.0
2005-10-26 11:35:00,78.36,78.76,78.36,78.76,9000.0,62.2334,62.5511,62.2334,62.5511,9000.0
2005-10-26 11:40:00,78.75,78.94,78.74,78.93,8300.0,62.5431,62.694,62.5352,62.6861,8300.0
2005-10-26 11:45:00,78.93,78.93,78.56,78.56,5700.0,62.6861,62.6861,62.3922,62.3922,5700.0
2005-10-26 11:50:00,78.53,78.53,78.2,78.28,3000.0,62.3684,62.3684,62.1063,62.1698,3000.0
2005-10-26 11:55:00,78.2,78.2,78.02,78.04,4200.0,62.1063,62.1063,61.9634,61.9792,4200.0
2005-10-26 12:00:00,78.03,78.03,77.9,77.95,4900.0,61.9713,61.9713,61.8681,61.9078,4900.0
2005-10-26 12:05:00,77.95,78.22,77.94,78.2,4200.0,61.9078,62.1222,61.8998,62.1063,4200.0
2005-10-26 12:10:00,78.26,78.39,78.23,78.38,5800.0,62.154,62.2572,62.1301,62.2493,5800.0
2005-10-26 12:15:00,78.37,78.42,78.28,78.28,5000.0,62.2413,62.281,62.1698,62.1698,5000.0
2005-10-26 12:20:00,78.22,78.25,78.13,78.15,3800.0,62.1222,62.146,62.0507,62.0666,3800.0
2005-10-26 12:25:00,78.08,78.08,77.96,78.0,2600.0,62.011,62.011,61.9157,61.9475,2600.0
2005-10-26 12:30:00,78.0,78.32,78.0,78.32,5200.0,61.9475,62.2016,61.9475,62.2016,5200.0
2005-10-26 12:35:00,78.29,78.34,78.11,78.11,3200.0,62.1778,62.2175,62.0348,62.0348,3200.0
2005-10-26 12:40:00,78.01,78.11,77.9,77.92,5800.0,61.9554,62.0348,61.8681,61.8839,5800.0
2005-10-26 12:45:00,77.9,78.04,77.9,78.0,2500.0,61.8681,61.9792,61.8681,61.9475,2500.0
2005-10-26 12:50:00,78.0,78.1,78.0,78.1,2400.0,61.9475,62.0269,61.9475,62.0269,2400.0
2005-10-26 12:55:00,78.09,78.15,78.09,78.1,1500.0,62.0189,62.0666,62.0189,62.0269,1500.0
2005-10-26 13:00:00,78.1,78.24,78.1,78.2,3600.0,62.0269,62.1381,62.0269,62.1063,3600.0
2005-10-26 13:05:00,78.13,78.13,77.82,78.0,3700.0,62.0507,62.0507,61.8045,61.9475,3700.0
2005-10-26 13:10:00,77.99,78.06,77.81,77.81,1300.0,61.9395,61.9951,61.7966,61.7966,1300.0
2005-10-26 13:15:00,77.84,77.87,77.81,77.81,1500.0,61.8204,61.8442,61.7966,61.7966,1500.0
2005-10-26 13:20:00,77.73,77.73,77.6,77.72,2100.0,61.733,61.733,61.6298,61.7251,2100.0
2005-10-26 13:25:00,77.72,77.72,77.56,77.62,3700.0,61.7251,61.7251,61.598,61.6457,3700.0
2005-10-26 13:30:00,77.57,77.58,77.41,77.41,2100.0,61.606,61.6139,61.4789,61.4789,2100.0
2005-10-26 13:35:00,77.49,77.54,77.32,77.33,2400.0,61.5424,61.5821,61.4074,61.4154,2400.0
2005-10-26 13:40:00,77.33,77.33,77.07,77.13,3900.0,61.4154,61.4154,61.2089,61.2565,3900.0
2005-10-26 13:45:00,77.17,77.35,77.15,77.2,4200.0,61.2883,61.4312,61.2724,61.3121,4200.0
2005-10-26 13:50:00,77.14,77.28,77.14,77.28,2400.0,61.2645,61.3756,61.2645,61.3756,2400.0
2005-10-26 13:55:00,77.3,77.3,77.19,77.29,3700.0,61.3915,61.3915,61.3042,61.3836,3700.0
2005-10-26 14:00:00,77.22,77.67,77.12,77.67,6600.0,61.328,61.6854,61.2486,61.6854,6600.0
2005-10-26 14:05:00,77.69,77.77,77.25,77.37,5500.0,61.7013,61.7648,61.3518,61.4471,5500.0
2005-10-26 14:10:00,77.4,77.56,77.4,77.4,5100.0,61.471,61.598,61.471,61.471,5100.0
2005-10-26 14:15:00,77.3,77.35,77.14,77.14,3400.0,61.3915,61.4312,61.2645,61.2645,3400.0
2005-10-26 14:20:00,77.14,77.49,77.14,77.49,5700.0,61.2645,61.5424,61.2645,61.5424,5700.0
2005-10-26 14:25:00,77.48,77.49,77.34,77.34,2400.0,61.5345,61.5424,61.4233,61.4233,2400.0
2005-10-26 14:30:00,77.24,77.45,77.24,77.27,7300.0,61.3439,61.5107,61.3439,61.3677,7300.0
2005-10-26 14:35:00,77.27,77.27,77.22,77.25,26400.0,61.3677,61.3677,61.328,61.3518,26400.0
2005-10-26 14:40:00,77.3,77.41,77.29,77.37,7600.0,61.3915,61.4789,61.3836,61.4471,7600.0
2005-10-26 14:45:00,77.39,77.4,77.17,77.21,6800.0,61.463,61.471,61.2883,61.3201,6800.0
2005-10-26 14:50:00,77.21,77.21,77.1,77.19,5700.0,61.3201,61.3201,61.2327,61.3042,5700.0
2005-10-26 14:55:00,77.2,77.35,77.17,77.21,4700.0,61.3121,61.4312,61.2883,61.3201,4700.0
2005-10-26 15:00:00,77.28,77.47,77.2,77.44,5600.0,61.3756,61.5265,61.3121,61.5027,5600.0
2005-10-26 15:05:00,77.42,77.51,77.3,77.48,5800.0,61.4868,61.5583,61.3915,61.5345,5800.0
2005-10-26 15:10:00,77.42,77.42,77.08,77.08,4900.0,61.4868,61.4868,61.2168,61.2168,4900.0
2005-10-26 15:15:00,77.08,77.38,77.03,77.31,16600.0,61.2168,61.4551,61.1771,61.3995,16600.0
2005-10-26 15:20:00,77.31,77.31,77.12,77.24,7600.0,61.3995,61.3995,61.2486,61.3439,7600.0
2005-10-26 15:25:00,77.21,77.24,77.08,77.13,5800.0,61.3201,61.3439,61.2168,61.2565,5800.0
2005-10-26 15:30:00,77.13,77.19,77.08,77.08,4900.0,61.2565,61.3042,61.2168,61.2168,4900.0
2005-10-26 15:35:00,77.08,77.17,77.07,77.1,6300.0,61.2168,61.2883,61.2089,61.2327,6300.0
2005-10-26 15:40:00,77.1,77.1,76.97,76.97,5400.0,61.2327,61.2327,61.1294,61.1294,5400.0
2005-10-26 15:45:00,76.96,76.99,76.94,76.97,3600.0,61.1215,61.1453,61.1056,61.1294,3600.0
2005-10-26 15:50:00,76.98,76.99,76.91,76.91,8200.0,61.1374,61.1453,61.0818,61.0818,8200.0
2005-10-26 15:55:00,76.9,76.91,76.86,76.86,12200.0,61.0739,61.0818,61.0421,61.0421,12200.0
2005-10-27 09:35:00,76.3,76.3,76.15,76.17,5600.0,60.5973,60.5973,60.4782,60.4941,5600.0
2005-10-27 09:40:00,76.22,76.26,76.17,76.19,2600.0,60.5338,60.5656,60.4941,60.51,2600.0
2005-10-27 09:45:00,76.19,76.22,76.11,76.12,10500.0,60.51,60.5338,60.4464,60.4544,10500.0
2005-10-27 09:50:00,76.0,76.0,75.7,75.7,3400.0,60.3591,60.3591,60.1208,60.1208,3400.0
2005-10-27 09:55:00,75.7,76.16,75.66,76.16,15900.0,60.1208,60.4861,60.089,60.4861,15900.0
2005-10-27 10:00:00,76.16,76.16,75.79,75.8,5300.0,60.4861,60.4861,60.1923,60.2002,5300.0
2005-10-27 10:05:00,75.68,75.69,75.54,75.54,6800.0,60.1049,60.1129,59.9937,59.9937,6800.0
2005-10-27 10:10:00,75.51,75.6,75.46,75.55,4900.0,59.9699,60.0414,59.9302,60.0017,4900.0
2005-10-27 10:15:00,75.64,75.8,75.45,75.5,6400.0,60.0732,60.2002,59.9223,59.962,6400.0
2005-10-27 10:20:00,75.43,75.43,75.01,75.1,5600.0,59.9064,59.9064,59.5728,59.6443,5600.0
2005-10-27 10:25:00,75.01,75.07,74.96,75.07,3900.0,59.5728,59.6205,59.5331,59.6205,3900.0
2005-10-27 10:30:00,75.16,75.16,75.02,75.03,4300.0,59.6919,59.6919,59.5808,59.5887,4300.0
2005-10-27 10:35:00,75.05,75.17,75.03,75.03,6200.0,59.6046,59.6999,59.5887,59.5887,6200.0
2005-10-27 10:40:00,75.13,75.25,75.06,75.25,1000.0,59.6681,59.7634,59.6125,59.7634,1000.0
2005-10-27 10:45:00,75.2,75.23,75.02,75.03,4600.0,59.7237,59.7475,59.5808,59.5887,4600.0
2005-10-27 10:50:00,75.1,75.1,74.92,74.92,3200.0,59.6443,59.6443,59.5013,59.5013,3200.0
2005-10-27 10:55:00,74.92,74.92,74.71,74.71,2800.0,59.5013,59.5013,59.3346,59.3346,2800.0
2005-10-27 11:00:00,74.66,74.92,74.63,74.89,8000.0,59.2948,59.5013,59.271,59.4775,8000.0
2005-10-27 11:05:00,74.88,75.22,74.88,75.22,4500.0,59.4696,59.7396,59.4696,59.7396,4500.0
2005-10-27 11:10:00,75.28,75.29,75.16,75.17,4800.0,59.7873,59.7952,59.6919,59.6999,4800.0
2005-10-27 11:15:00,75.16,75.36,75.16,75.36,4600.0,59.6919,59.8508,59.6919,59.8508,4600.0
2005-10-27 11:20:00,75.36,75.87,75.36,75.78,8900.0,59.8508,60.2558,59.8508,60.1844,8900.0
2005-10-27 11:25:00,75.72,75.72,75.04,75.04,9100.0,60.1367,60.1367,59.5966,59.5966,9100.0
2005-10-27 11:30:00,75.0,75.28,75.0,75.09,9700.0,59.5649,59.7873,59.5649,59.6364,9700.0
2005-10-27 11:35:00,75.05,75.05,74.79,74.79,7100.0,59.6046,59.6046,59.3981,59.3981,7100.0
2005-10-27 11:40:00,74.77,74.77,74.59,74.6,8200.0,59.3822,59.3822,59.2393,59.2472,8200.0
2005-10-27 11:45:00,74.6,74.67,74.46,74.46,3400.0,59.2472,59.3028,59.136,59.136,3400.0
2005-10-27 11:50:00,74.46,74.52,74.26,74.28,18300.0,59.136,59.1837,58.9772,58.9931,18300.0
2005-10-27 11:55:00,74.21,74.49,74.21,74.47,11200.0,58.9375,59.1598,58.9375,59.144,11200.0
2005-10-27 12:00:00,74.49,74.5,74.41,74.5,9400.0,59.1598,59.1678,59.0963,59.1678,9400.0
2005-10-27 12:05:00,74.51,74.68,74.3,74.3,8200.0,59.1757,59.3107,59.0089,59.0089,8200.0
2005-10-27 12:10:00,74.27,74.27,74.06,74.08,7700.0,58.9851,58.9851,58.8183,58.8342,7700.0
2005-10-27 12:15:00,74.08,74.41,74.08,74.41,6700.0,58.8342,59.0963,58.8342,59.0963,6700.0
2005-10-27 12:20:00,74.46,74.48,74.27,74.28,7600.0,59.136,59.1519,58.9851,58.9931,7600.0
2005-10-27 12:25:00,74.32,74.49,74.28,74.42,10700.0,59.0248,59.1598,58.9931,59.1042,10700.0
2005-10-27 12:30:00,74.41,74.43,74.25,74.35,10100.0,59.0963,59.1122,58.9692,59.0486,10100.0
2005-10-27 12:35:00,74.33,74.97,74.33,74.96,9000.0,59.0328,59.5411,59.0328,59.5331,9000.0
2005-10-27 12:40:00,74.97,75.05,74.83,74.84,10600.0,59.5411,59.6046,59.4299,59.4378,10600.0
2005-10-27 12:45:00,74.84,74.95,74.64,74.69,7300.0,59.4378,59.5252,59.279,59.3187,7300.0
2005-10-27 12:50:00,74.67,74.67,74.49,74.51,3900.0,59.3028,59.3028,59.1598,59.1757,3900.0
2005-10-27 12:55:00,74.49,74.49,74.33,74.41,5700.0,59.1598,59.1598,59.0328,59.0963,5700.0
2005-10-27 13:00:00,74.41,74.48,74.33,74.45,6700.0,59.0963,59.1519,59.0328,59.1281,6700.0
2005-10-27 13:05:00,74.41,74.49,74.38,74.4,3600.0,59.0963,59.1598,59.0725,59.0884,3600.0
2005-10-27 13:10:00,74.45,74.45,74.21,74.21,16400.0,59.1281,59.1281,58.9375,58.9375,16400.0
2005-10-27 13:15:00,74.21,74.21,74.0,74.0,10500.0,58.9375,58.9375,58.7707,58.7707,10500.0
2005-10-27 13:20:00,74.0,74.19,73.92,74.19,5200.0,58.7707,58.9216,58.7071,58.9216,5200.0
2005-10-27 13:25:00,74.2,74.24,73.92,73.92,6800.0,58.9295,58.9613,58.7071,58.7071,6800.0
2005-10-27 13:30:00,73.99,74.29,73.99,74.29,3100.0,58.7627,59.001,58.7627,59.001,3100.0
2005-10-27 13:35:00,74.22,74.45,74.22,74.45,10000.0,58.9454,59.1281,58.9454,59.1281,10000.0
2005-10-27 13:40:00,74.45,74.54,74.33,74.54,17900.0,59.1281,59.1995,59.0328,59.1995,17900.0
2005-10-27 13:45:00,74.5,74.5,74.4,74.47,4300.0,59.1678,59.1678,59.0884,59.144,4300.0
2005-10-27 13:50:00,74.44,74.44,74.35,74.38,8200.0,59.1201,59.1201,59.0486,59.0725,8200.0
2005-10-27 13:55:00,74.39,74.64,74.34,74.52,11400.0,59.0804,59.279,59.0407,59.1837,11400.0
2005-10-27 14:00:00,74.55,74.78,74.55,74.68,5300.0,59.2075,59.3902,59.2075,59.3107,5300.0
2005-10-27 14:05:00,74.76,74.76,74.47,74.47,4000.0,59.3743,59.3743,59.144,59.144,4000.0
2005-10-27 14:10:00,74.45,74.66,74.4,74.6,5000.0,59.1281,59.2948,59.0884,59.2472,5000.0
2005-10-27 14:15:00,74.6,74.9,74.6,74.84,6800.0,59.2472,59.4855,59.2472,59.4378,6800.0
2005-10-27 14:20:00,74.83,74.9,74.79,74.87,6800.0,59.4299,59.4855,59.3981,59.4616,6800.0
2005-10-27 14:25:00,74.85,74.9,74.82,74.9,2600.0,59.4457,59.4855,59.4219,59.4855,2600.0
2005-10-27 14:30:00,74.85,74.95,74.85,74.95,6500.0,59.4457,59.5252,59.4457,59.5252,6500.0
2005-10-27 14:35:00,75.07,75.07,74.92,74.95,6700.0,59.6205,59.6205,59.5013,59.5252,6700.0
2005-10-27 14:40:00,74.92,74.97,74.91,74.97,4100.0,59.5013,59.5411,59.4934,59.5411,4100.0
2005-10-27 14:45:00,74.98,75.0,74.92,75.0,5900.0,59.549,59.5649,59.5013,59.5649,5900.0
2005-10-27 14:50:00,75.04,75.04,74.91,74.94,5000.0,59.5966,59.5966,59.4934,59.5172,5000.0
2005-10-27 14:55:00,74.95,75.08,74.91,75.0,6700.0,59.5252,59.6284,59.4934,59.5649,6700.0
2005-10-27 15:00:00,74.95,75.01,74.9,74.9,32500.0,59.5252,59.5728,59.4855,59.4855,32500.0
2005-10-27 15:05:00,74.85,74.93,74.75,74.92,10700.0,59.4457,59.5093,59.3663,59.5013,10700.0
2005-10-27 15:10:00,74.97,75.11,74.97,75.11,7800.0,59.5411,59.6522,59.5411,59.6522,7800.0
2005-10-27 15:15:00,75.03,75.08,75.0,75.04,3800.0,59.5887,59.6284,59.5649,59.5966,3800.0
2005-10-27 15:20:00,75.05,75.12,75.0,75.09,5800.0,59.6046,59.6602,59.5649,59.6364,5800.0
2005-10-27 15:25:00,75.14,75.31,75.02,75.31,16100.0,59.6761,59.8111,59.5808,59.8111,16100.0
2005-10-27 15:30:00,75.26,75.29,75.17,75.26,20900.0,59.7714,59.7952,59.6999,59.7714,20900.0
2005-10-27 15:35:00,75.28,75.55,75.28,75.45,11600.0,59.7873,60.0017,59.7873,59.9223,11600.0
2005-10-27 15:40:00,75.45,75.55,75.41,75.5,16000.0,59.9223,60.0017,59.8905,59.962,16000.0
2005-10-27 15:45:00,75.54,75.54,75.45,75.46,6000.0,59.9937,59.9937,59.9223,59.9302,6000.0
2005-10-27 15:50:00,75.45,75.47,75.42,75.45,20400.0,59.9223,59.9381,59.8984,59.9223,20400.0
2005-10-27 15:55:00,75.45,75.49,75.45,75.45,11700.0,59.9223,59.954,59.9223,59.9223,11700.0
2005-10-28 09:30:00,75.46,75.63,75.46,75.63,45300.0,59.9302,60.0652,59.9302,60.0652,45300.0
2005-10-28 09:35:00,75.55,75.8,75.48,75.48,43300.0,60.0017,60.2002,59.9461,59.9461,43300.0
2005-10-28 09:40:00,75.48,76.16,75.41,76.14,34300.0,59.9461,60.4861,59.8905,60.4703,34300.0
2005-10-28 09:45:00,76.13,76.14,75.75,75.75,19300.0,60.4623,60.4703,60.1605,60.1605,19300.0
2005-10-28 09:50:00,75.76,76.9,75.75,76.9,31000.0,60.1685,61.0739,60.1605,61.0739,31000.0
2005-10-28 09:55:00,76.9,77.05,76.7,76.71,14200.0,61.0739,61.193,60.915,60.923,14200.0
2005-10-28 10:00:00,76.68,76.93,76.65,76.76,15400.0,60.8991,61.0977,60.8753,60.9627,15400.0
2005-10-28 10:05:00,76.78,76.81,76.53,76.62,25800.0,60.9785,61.0024,60.78,60.8515,25800.0
2005-10-28 10:10:00,76.61,76.69,76.5,76.69,33700.0,60.8435,60.9071,60.7562,60.9071,33700.0
2005-10-28 10:15:00,76.6,77.31,76.6,77.3,29300.0,60.8356,61.3995,60.8356,61.3915,29300.0
2005-10-28 10:20:00,77.28,78.23,77.28,77.98,34600.0,61.3756,62.1301,61.3756,61.9316,34600.0
2005-10-28 10:25:00,77.96,78.08,77.48,77.51,29800.0,61.9157,62.011,61.5345,61.5583,29800.0
2005-10-28 10:30:00,77.57,77.63,76.98,76.98,16000.0,61.606,61.6536,61.1374,61.1374,16000.0
2005-10-28 10:35:00,76.99,76.99,76.74,76.76,9600.0,61.1453,61.1453,60.9468,60.9627,9600.0
2005-10-28 10:40:00,76.77,76.77,76.53,76.59,34900.0,60.9706,60.9706,60.78,60.8277,34900.0
2005-10-28 10:45:00,76.56,76.7,76.4,76.48,41700.0,60.8038,60.915,60.6768,60.7403,41700.0
2005-10-28 10:50:00,76.48,76.63,76.45,76.55,23900.0,60.7403,60.8594,60.7165,60.7959,23900.0
2005-10-28 10:55:00,76.53,76.64,76.48,76.48,20800.0,60.78,60.8674,60.7403,60.7403,20800.0
2005-10-28 11:00:00,76.47,76.61,76.36,76.5,13300.0,60.7323,60.8435,60.645,60.7562,13300.0
2005-10-28 11:05:00,76.5,76.56,76.3,76.49,12400.0,60.7562,60.8038,60.5973,60.7482,12400.0
2005-10-28 11:10:00,76.49,76.66,76.49,76.52,22700.0,60.7482,60.8832,60.7482,60.7721,22700.0
2005-10-28 11:15:00,76.54,76.54,76.33,76.4,9900.0,60.7879,60.7879,60.6212,60.6768,9900.0
2005-10-28 11:20:00,76.39,76.44,76.22,76.34,11200.0,60.6688,60.7085,60.5338,60.6291,11200.0
2005-10-28 11:25:00,76.34,76.58,76.34,76.57,8700.0,60.6291,60.8197,60.6291,60.8118,8700.0
2005-10-28 11:30:00,76.51,76.51,76.4,76.45,3500.0,60.7641,60.7641,60.6768,60.7165,3500.0
2005-10-28 11:35:00,76.4,76.44,76.35,76.35,2700.0,60.6768,60.7085,60.637,60.637,2700.0
2005-10-28 11:40:00,76.34,76.44,76.24,76.36,5400.0,60.6291,60.7085,60.5497,60.645,5400.0
2005-10-28 11:45:00,76.37,76.57,76.3,76.54,8000.0,60.6529,60.8118,60.5973,60.7879,8000.0
2005-10-28 11:50:00,76.5,76.6,76.48,76.6,15900.0,60.7562,60.8356,60.7403,60.8356,15900.0
2005-10-28 11:55:00,76.6,77.29,76.6,77.26,22600.0,60.8356,61.3836,60.8356,61.3598,22600.0
2005-10-28 12:00:00,77.26,77.32,77.1,77.3,18500.0,61.3598,61.4074,61.2327,61.3915,18500.0
2005-10-28 12:05:00,77.3,77.48,77.17,77.43,13600.0,61.3915,61.5345,61.2883,61.4948,13600.0
2005-10-28 12:10:00,77.43,77.48,77.24,77.25,18400.0,61.4948,61.5345,61.3439,61.3518,18400.0
2005-10-28 12:15:00,77.24,77.3,77.04,77.05,8100.0,61.3439,61.3915,61.185,61.193,8100.0
2005-10-28 12:20:00,77.0,77.01,76.92,76.92,4000.0,61.1533,61.1612,61.0897,61.0897,4000.0
2005-10-28 12:25:00,76.94,76.94,76.89,76.9,3900.0,61.1056,61.1056,61.0659,61.0739,3900.0
2005-10-28 12:30:00,76.9,76.97,76.88,76.94,3800.0,61.0739,61.1294,61.058,61.1056,3800.0
2005-10-28 12:35:00,76.94,77.11,76.93,76.99,4300.0,61.1056,61.2406,61.0977,61.1453,4300.0
2005-10-28 12:40:00,76.94,77.23,76.94,77.0,6800.0,61.1056,61.3359,61.1056,61.1533,6800.0
2005-10-28 12:45:00,77.0,77.03,76.84,76.97,2600.0,61.1533,61.1771,61.0262,61.1294,2600.0
2005-10-28 12:50:00,77.02,77.12,76.97,77.0,6400.0,61.1692,61.2486,61.1294,61.1533,6400.0
2005-10-28 12:55:00,77.01,77.02,76.92,77.0,6500.0,61.1612,61.1692,61.0897,61.1533,6500.0
2005-10-28 13:00:00,77.0,77.06,76.94,77.06,4800.0,61.1533,61.2009,61.1056,61.2009,4800.0
2005-10-28 13:05:00,77.08,77.1,77.03,77.09,2000.0,61.2168,61.2327,61.1771,61.2248,2000.0
2005-10-28 13:10:00,77.09,77.11,76.99,77.1,6500.0,61.2248,61.2406,61.1453,61.2327,6500.0
2005-10-28 13:15:00,77.1,77.11,77.01,77.05,3200.0,61.2327,61.2406,61.1612,61.193,3200.0
2005-10-28 13:20:00,77.02,77.08,77.0,77.04,2500.0,61.1692,61.2168,61.1533,61.185,2500.0
2005-10-28 13:25:00,77.04,77.17,77.04,77.17,2700.0,61.185,61.2883,61.185,61.2883,2700.0
2005-10-28 13:30:00,77.17,77.17,77.06,77.07,1200.0,61.2883,61.2883,61.2009,61.2089,1200.0
2005-10-28 13:35:00,77.07,77.07,77.02,77.02,1000.0,61.2089,61.2089,61.1692,61.1692,1000.0
2005-10-28 13:40:00,77.06,77.08,76.9,77.08,2600.0,61.2009,61.2168,61.0739,61.2168,2600.0
2005-10-28 13:45:00,77.08,77.19,77.07,77.19,3400.0,61.2168,61.3042,61.2089,61.3042,3400.0
2005-10-28 13:50:00,77.19,77.19,77.12,77.13,1700.0,61.3042,61.3042,61.2486,61.2565,1700.0
2005-10-28 13:55:00,77.12,77.19,77.11,77.15,2500.0,61.2486,61.3042,61.2406,61.2724,2500.0
2005-10-28 14:00:00,77.15,77.16,77.06,77.09,6300.0,61.2724,61.2803,61.2009,61.2248,6300.0
2005-10-28 14:05:00,77.14,77.25,77.14,77.18,6400.0,61.2645,61.3518,61.2645,61.2962,6400.0
2005-10-28 14:10:00,77.19,77.24,77.09,77.24,4100.0,61.3042,61.3439,61.2248,61.3439,4100.0
2005-10-28 14:15:00,77.24,77.25,77.12,77.2,5400.0,61.3439,61.3518,61.2486,61.3121,5400.0
2005-10-28 14:20:00,77.2,77.57,77.2,77.57,7000.0,61.3121,61.606,61.3121,61.606,7000.0
2005-10-28 14:25:00,77.57,77.63,77.39,77.39,3300.0,61.606,61.6536,61.463,61.463,3300.0
2005-10-28 14:30:00,77.39,77.63,77.39,77.61,4500.0,61.463,61.6536,61.463,61.6377,4500.0
2005-10-28 14:35:00,77.62,77.86,77.62,77.8,4600.0,61.6457,61.8363,61.6457,61.7886,4600.0
2005-10-28 14:40:00,77.8,77.86,77.55,77.86,6700.0,61.7886,61.8363,61.5901,61.8363,6700.0
2005-10-28 14:45:00,77.81,77.88,77.66,77.67,9300.0,61.7966,61.8522,61.6774,61.6854,9300.0
2005-10-28 14:50:00,77.74,77.77,77.68,77.68,3700.0,61.741,61.7648,61.6933,61.6933,3700.0
2005-10-28 14:55:00,77.74,77.88,77.73,77.73,5300.0,61.741,61.8522,61.733,61.733,5300.0
2005-10-28 15:00:00,77.78,78.0,77.78,77.99,6600.0,61.7727,61.9475,61.7727,61.9395,6600.0
2005-10-28 15:05:00,77.96,78.01,77.88,77.89,5900.0,61.9157,61.9554,61.8522,61.8601,5900.0
2005-10-28 15:10:00,77.89,77.97,77.83,77.83,4300.0,61.8601,61.9236,61.8125,61.8125,4300.0
2005-10-28 15:15:00,77.82,77.98,77.75,77.94,3300.0,61.8045,61.9316,61.7489,61.8998,3300.0
2005-10-28 15:20:00,77.94,77.94,77.87,77.87,4300.0,61.8998,61.8998,61.8442,61.8442,4300.0
2005-10-28 15:25:00,77.88,77.89,77.84,77.84,4500.0,61.8522,61.8601,61.8204,61.8204,4500.0
2005-10-28 15:30:00,77.79,77.79,77.49,77.49,6000.0,61.7807,61.7807,61.5424,61.5424,6000.0
2005-10-28 15:35:00,77.49,77.61,77.32,77.61,4600.0,61.5424,61.6377,61.4074,61.6377,4600.0
2005-10-28 15:40:00,77.6,77.68,77.59,77.68,3200.0,61.6298,61.6933,61.6218,61.6933,3200.0
2005-10-28 15:45:00,77.68,77.71,77.62,77.71,4900.0,61.6933,61.7172,61.6457,61.7172,4900.0
2005-10-28 15:50:00,77.71,77.84,77.7,77.71,7000.0,61.7172,61.8204,61.7092,61.7172,7000.0
2005-10-28 15:55:00,77.72,77.93,77.72,77.87,8700.0,61.7251,61.8919,61.7251,61.8442,8700.0
2005-10-31 09:35:00,79.25,79.3,79.25,79.25,9700.0,62.9402,62.9799,62.9402,62.9402,9700.0
2005-10-31 09:40:00,79.25,79.77,79.25,79.6,5100.0,62.9402,63.3532,62.9402,63.2182,5100.0
2005-10-31 09:45:00,79.6,80.0,79.58,80.0,5600.0,63.2182,63.5359,63.2023,63.5359,5600.0
2005-10-31 09:50:00,80.08,80.16,79.95,80.05,8700.0,63.5994,63.6629,63.4962,63.5756,8700.0
2005-10-31 09:55:00,80.05,80.42,80.05,80.24,7300.0,63.5756,63.8694,63.5756,63.7265,7300.0
2005-10-31 10:00:00,80.29,80.3,79.7,79.7,7300.0,63.7662,63.7741,63.2976,63.2976,7300.0
2005-10-31 10:05:00,79.7,80.06,79.7,79.86,15200.0,63.2976,63.5835,63.2976,63.4247,15200.0
2005-10-31 10:10:00,79.86,80.03,79.76,79.76,6400.0,63.4247,63.5597,63.3453,63.3453,6400.0
2005-10-31 10:15:00,79.75,80.04,79.75,79.89,9000.0,63.3373,63.5676,63.3373,63.4485,9000.0
2005-10-31 10:20:00,79.89,80.27,79.85,80.03,9300.0,63.4485,63.7503,63.4167,63.5597,9300.0
2005-10-31 10:25:00,80.15,80.65,80.15,80.45,12800.0,63.655,64.0521,63.655,63.8933,12800.0
2005-10-31 10:30:00,80.5,80.5,80.27,80.27,6900.0,63.933,63.933,63.7503,63.7503,6900.0
2005-10-31 10:35:00,80.27,80.7,80.23,80.7,12100.0,63.7503,64.0918,63.7185,64.0918,12100.0
2005-10-31 10:40:00,80.7,81.19,80.57,81.12,9400.0,64.0918,64.481,63.9886,64.4254,9400.0
2005-10-31 10:45:00,81.13,81.24,80.78,80.78,10300.0,64.4333,64.5207,64.1553,64.1553,10300.0
2005-10-31 10:50:00,80.78,80.78,80.36,80.36,3200.0,64.1553,64.1553,63.8218,63.8218,3200.0
2005-10-31 10:55:00,80.45,80.45,80.4,80.4,3400.0,63.8933,63.8933,63.8535,63.8535,3400.0
2005-10-31 11:00:00,80.44,80.45,80.24,80.36,7100.0,63.8853,63.8933,63.7265,63.8218,7100.0
2005-10-31 11:05:00,80.37,80.37,80.2,80.2,3200.0,63.8297,63.8297,63.6947,63.6947,3200.0
2005-10-31 11:10:00,80.2,80.2,80.17,80.18,4300.0,63.6947,63.6947,63.6709,63.6788,4300.0
2005-10-31 11:15:00,80.18,80.18,80.05,80.05,4500.0,63.6788,63.6788,63.5756,63.5756,4500.0
2005-10-31 11:20:00,80.0,80.05,79.81,80.0,13600.0,63.5359,63.5756,63.385,63.5359,13600.0
2005-10-31 11:25:00,80.0,80.08,79.94,80.08,2200.0,63.5359,63.5994,63.4882,63.5994,2200.0
2005-10-31 11:30:00,80.1,80.26,80.1,80.23,2700.0,63.6153,63.7424,63.6153,63.7185,2700.0
2005-10-31 11:35:00,80.11,80.12,79.65,79.67,3700.0,63.6232,63.6312,63.2579,63.2738,3700.0
2005-10-31 11:40:00,79.67,79.67,79.49,79.49,5300.0,63.2738,63.2738,63.1308,63.1308,5300.0
2005-10-31 11:45:00,79.4,79.48,79.35,79.39,6500.0,63.0593,63.1229,63.0196,63.0514,6500.0
2005-10-31 11:50:00,79.36,79.4,79.21,79.25,2900.0,63.0276,63.0593,62.9085,62.9402,2900.0
2005-10-31 11:55:00,79.2,79.51,79.19,79.5,12200.0,62.9005,63.1467,62.8926,63.1388,12200.0
2005-10-31 12:00:00,79.47,79.61,79.46,79.55,4200.0,63.1149,63.2261,63.107,63.1785,4200.0
2005-10-31 12:05:00,79.7,79.85,79.65,79.81,6200.0,63.2976,63.4167,63.2579,63.385,6200.0
2005-10-31 12:10:00,79.79,79.79,79.41,79.41,2200.0,63.3691,63.3691,63.0673,63.0673,2200.0
2005-10-31 12:15:00,79.37,79.38,79.09,79.09,2400.0,63.0355,63.0435,62.8131,62.8131,2400.0
2005-10-31 12:20:00,79.04,79.04,78.98,79.0,1400.0,62.7734,62.7734,62.7258,62.7417,1400.0
2005-10-31 12:25:00,79.05,79.21,79.05,79.19,3300.0,62.7814,62.9085,62.7814,62.8926,3300.0
2005-10-31 12:30:00,79.15,79.15,78.96,79.01,2300.0,62.8608,62.8608,62.7099,62.7496,2300.0
2005-10-31 12:35:00,79.02,79.19,79.02,79.04,3400.0,62.7576,62.8926,62.7576,62.7734,3400.0
2005-10-31 12:40:00,78.97,79.08,78.94,79.07,1300.0,62.7178,62.8052,62.694,62.7973,1300.0
2005-10-31 12:45:00,79.09,79.14,79.08,79.13,1100.0,62.8131,62.8529,62.8052,62.8449,1100.0
2005-10-31 12:50:00,79.12,79.27,79.12,79.23,3600.0,62.837,62.9561,62.837,62.9243,3600.0
2005-10-31 12:55:00,79.25,79.51,79.25,79.34,1900.0,62.9402,63.1467,62.9402,63.0117,1900.0
2005-10-31 13:00:00,79.33,79.33,79.01,79.01,3600.0,63.0038,63.0038,62.7496,62.7496,3600.0
2005-10-31 13:05:00,79.09,79.27,79.07,79.14,2500.0,62.8131,62.9561,62.7973,62.8529,2500.0
2005-10-31 13:10:00,79.17,79.31,79.17,79.31,4900.0,62.8767,62.9879,62.8767,62.9879,4900.0
2005-10-31 13:15:00,79.33,80.06,79.33,79.97,19800.0,63.0038,63.5835,63.0038,63.512,19800.0
2005-10-31 13:20:00,79.92,79.92,79.74,79.77,2700.0,63.4723,63.4723,63.3294,63.3532,2700.0
2005-10-31 13:25:00,79.79,79.86,79.65,79.66,4400.0,63.3691,63.4247,63.2579,63.2658,4400.0
2005-10-31 13:30:00,79.57,79.63,79.55,79.63,900.0,63.1944,63.242,63.1785,63.242,900.0
2005-10-31 13:35:00,79.63,79.78,79.61,79.69,7100.0,63.242,63.3611,63.2261,63.2897,7100.0
2005-10-31 13:40:00,79.68,79.69,79.67,79.67,3600.0,63.2817,63.2897,63.2738,63.2738,3600.0
2005-10-31 13:45:00,79.66,79.67,79.6,79.63,2800.0,63.2658,63.2738,63.2182,63.242,2800.0
2005-10-31 13:50:00,79.62,79.62,79.38,79.38,7600.0,63.2341,63.2341,63.0435,63.0435,7600.0
2005-10-31 13:55:00,79.37,79.56,79.37,79.48,4700.0,63.0355,63.1864,63.0355,63.1229,4700.0
2005-10-31 14:00:00,79.41,79.5,79.31,79.41,5700.0,63.0673,63.1388,62.9879,63.0673,5700.0
2005-10-31 14:05:00,79.42,79.42,79.31,79.39,4000.0,63.0752,63.0752,62.9879,63.0514,4000.0
2005-10-31 14:10:00,79.39,79.4,79.34,79.34,3400.0,63.0514,63.0593,63.0117,63.0117,3400.0
2005-10-31 14:15:00,79.35,79.35,79.29,79.29,8700.0,63.0196,63.0196,62.972,62.972,8700.0
2005-10-31 14:20:00,79.22,79.29,79.0,79.08,7200.0,62.9164,62.972,62.7417,62.8052,7200.0
2005-10-31 14:25:00,79.07,79.11,79.02,79.11,9600.0,62.7973,62.829,62.7576,62.829,9600.0
2005-10-31 14:30:00,79.16,79.2,79.04,79.04,3000.0,62.8687,62.9005,62.7734,62.7734,3000.0
2005-10-31 14:35:00,79.04,79.09,78.99,78.99,7800.0,62.7734,62.8131,62.7337,62.7337,7800.0
2005-10-31 14:40:00,78.96,79.0,78.93,79.0,8600.0,62.7099,62.7417,62.6861,62.7417,8600.0
2005-10-31 14:45:00,79.05,79.09,78.99,79.09,12700.0,62.7814,62.8131,62.7337,62.8131,12700.0
2005-10-31 14:50:00,79.1,79.1,78.94,78.94,6300.0,62.8211,62.8211,62.694,62.694,6300.0
2005-10-31 14:55:00,78.88,78.88,78.56,78.79,18800.0,62.6464,62.6464,62.3922,62.5749,18800.0
2005-10-31 15:00:00,78.79,78.87,78.66,78.7,10400.0,62.5749,62.6384,62.4716,62.5034,10400.0
2005-10-31 15:05:00,78.71,78.85,78.69,78.84,8600.0,62.5114,62.6225,62.4955,62.6146,8600.0
2005-10-31 15:10:00,78.84,78.84,78.45,78.65,9600.0,62.6146,62.6146,62.3049,62.4637,9600.0
2005-10-31 15:15:00,78.65,78.83,78.56,78.83,7300.0,62.4637,62.6067,62.3922,62.6067,7300.0
2005-10-31 15:20:00,78.84,78.86,78.65,78.7,5800.0,62.6146,62.6305,62.4637,62.5034,5800.0
2005-10-31 15:25:00,78.7,78.84,78.68,78.83,6400.0,62.5034,62.6146,62.4875,62.6067,6400.0
2005-10-31 15:30:00,78.82,78.95,78.73,78.95,6300.0,62.5987,62.702,62.5272,62.702,6300.0
2005-10-31 15:35:00,78.95,79.0,78.69,78.71,7000.0,62.702,62.7417,62.4955,62.5114,7000.0
2005-10-31 15:40:00,78.71,79.1,78.7,79.1,12000.0,62.5114,62.8211,62.5034,62.8211,12000.0
2005-10-31 15:45:00,79.1,79.19,79.1,79.13,5700.0,62.8211,62.8926,62.8211,62.8449,5700.0
2005-10-31 15:50:00,79.14,79.14,79.08,79.13,8700.0,62.8529,62.8529,62.8052,62.8449,8700.0
2005-10-31 15:55:00,79.13,79.13,79.0,79.12,11600.0,62.8449,62.8449,62.7417,62.837,11600.0
2005-11-01 09:30:00,77.69,77.69,77.69,77.69,0.0,61.7013,61.7013,61.7013,61.7013,0.0
2005-11-01 09:35:00,77.69,77.69,77.69,77.69,0.0,61.7013,61.7013,61.7013,61.7013,0.0
2005-11-01 09:40:00,77.69,77.69,77.69,77.69,0.0,61.7013,61.7013,61.7013,61.7013,0.0
2005-11-01 09:45:00,75.5,76.4,75.45,76.4,39700.0,59.962,60.6768,59.9223,60.6768,39700.0
2005-11-01 09:50:00,76.6,77.05,76.45,76.6,47300.0,60.8356,61.193,60.7165,60.8356,47300.0
2005-11-01 09:55:00,76.61,76.81,76.58,76.62,38600.0,60.8435,61.0024,60.8197,60.8515,38600.0
2005-11-01 10:00:00,76.55,76.55,75.5,76.46,34600.0,60.7959,60.7959,59.962,60.7244,34600.0
2005-11-01 10:05:00,76.46,76.55,76.4,76.47,37700.0,60.7244,60.7959,60.6768,60.7323,37700.0
2005-11-01 10:10:00,76.47,76.5,76.25,76.25,19700.0,60.7323,60.7562,60.5576,60.5576,19700.0
2005-11-01 10:15:00,76.26,76.26,75.83,76.23,23700.0,60.5656,60.5656,60.2241,60.5417,23700.0
2005-11-01 10:20:00,76.24,76.41,76.23,76.37,13400.0,60.5497,60.6847,60.5417,60.6529,13400.0
2005-11-01 10:25:00,76.36,76.42,76.29,76.32,8600.0,60.645,60.6926,60.5894,60.6132,8600.0
2005-11-01 10:30:00,76.37,77.0,76.36,76.6,50600.0,60.6529,61.1533,60.645,60.8356,50600.0
2005-11-01 10:35:00,76.65,77.02,76.65,76.9,13500.0,60.8753,61.1692,60.8753,61.0739,13500.0
2005-11-01 10:40:00,76.85,76.85,76.6,76.6,7800.0,61.0341,61.0341,60.8356,60.8356,7800.0
2005-11-01 10:45:00,76.54,76.6,76.28,76.39,6500.0,60.7879,60.8356,60.5814,60.6688,6500.0
2005-11-01 10:50:00,76.31,76.43,76.3,76.43,3100.0,60.6053,60.7006,60.5973,60.7006,3100.0
2005-11-01 10:55:00,76.48,76.48,76.3,76.3,3500.0,60.7403,60.7403,60.5973,60.5973,3500.0
2005-11-01 11:00:00,76.32,76.4,76.3,76.4,3800.0,60.6132,60.6768,60.5973,60.6768,3800.0
2005-11-01 11:05:00,76.34,76.36,76.34,76.36,2900.0,60.6291,60.645,60.6291,60.645,2900.0
2005-11-01 11:10:00,76.39,76.66,76.39,76.59,4000.0,60.6688,60.8832,60.6688,60.8277,4000.0
2005-11-01 11:15:00,76.6,76.6,76.44,76.44,3900.0,60.8356,60.8356,60.7085,60.7085,3900.0
2005-11-01 11:20:00,76.44,76.44,76.35,76.35,3000.0,60.7085,60.7085,60.637,60.637,3000.0
2005-11-01 11:25:00,76.36,76.62,76.35,76.35,11900.0,60.645,60.8515,60.637,60.637,11900.0
2005-11-01 11:30:00,76.3,76.34,76.3,76.33,5100.0,60.5973,60.6291,60.5973,60.6212,5100.0
2005-11-01 11:35:00,76.36,76.47,76.33,76.47,1700.0,60.645,60.7323,60.6212,60.7323,1700.0
2005-11-01 11:40:00,76.41,76.47,76.4,76.47,9400.0,60.6847,60.7323,60.6768,60.7323,9400.0
2005-11-01 11:45:00,76.57,76.67,76.5,76.67,6100.0,60.8118,60.8912,60.7562,60.8912,6100.0
2005-11-01 11:50:00,76.66,76.66,76.49,76.5,10200.0,60.8832,60.8832,60.7482,60.7562,10200.0
2005-11-01 11:55:00,76.55,76.58,76.46,76.46,9800.0,60.7959,60.8197,60.7244,60.7244,9800.0
2005-11-01 12:00:00,76.45,76.53,76.45,76.53,9800.0,60.7165,60.78,60.7165,60.78,9800.0
2005-11-01 12:05:00,76.51,76.66,76.49,76.66,9000.0,60.7641,60.8832,60.7482,60.8832,9000.0
2005-11-01 12:10:00,76.66,76.73,76.62,76.73,2700.0,60.8832,60.9388,60.8515,60.9388,2700.0
2005-11-01 12:15:00,76.7,76.71,76.52,76.58,7900.0,60.915,60.923,60.7721,60.8197,7900.0
2005-11-01 12:20:00,76.65,76.67,76.62,76.62,3200.0,60.8753,60.8912,60.8515,60.8515,3200.0
2005-11-01 12:25:00,76.63,76.65,76.56,76.57,2800.0,60.8594,60.8753,60.8038,60.8118,2800.0
2005-11-01 12:30:00,76.6,76.65,76.5,76.5,19400.0,60.8356,60.8753,60.7562,60.7562,19400.0
2005-11-01 12:35:00,76.5,76.64,76.5,76.58,18900.0,60.7562,60.8674,60.7562,60.8197,18900.0
2005-11-01 12:40:00,76.58,76.58,76.5,76.51,8800.0,60.8197,60.8197,60.7562,60.7641,8800.0
2005-11-01 12:45:00,76.5,76.51,76.38,76.39,44000.0,60.7562,60.7641,60.6609,60.6688,44000.0
2005-11-01 12:50:00,76.38,76.39,76.1,76.1,25800.0,60.6609,60.6688,60.4385,60.4385,25800.0
2005-11-01 12:55:00,76.11,76.14,76.09,76.12,1200.0,60.4464,60.4703,60.4306,60.4544,1200.0
2005-11-01 13:00:00,76.22,76.25,76.15,76.25,7000.0,60.5338,60.5576,60.4782,60.5576,7000.0
2005-11-01 13:05:00,76.24,76.24,76.14,76.24,6900.0,60.5497,60.5497,60.4703,60.5497,6900.0
2005-11-01 13:10:00,76.25,76.48,76.18,76.19,14700.0,60.5576,60.7403,60.502,60.51,14700.0
2005-11-01 13:15:00,76.2,76.2,76.01,76.08,4100.0,60.5179,60.5179,60.367,60.4226,4100.0
2005-11-01 13:20:00,76.07,76.07,75.8,75.91,25100.0,60.4147,60.4147,60.2002,60.2876,25100.0
2005-11-01 13:25:00,75.93,75.93,75.7,75.7,5700.0,60.3035,60.3035,60.1208,60.1208,5700.0
2005-11-01 13:30:00,75.71,75.72,75.02,75.07,29200.0,60.1288,60.1367,59.5808,59.6205,29200.0
2005-11-01 13:35:00,75.07,75.16,74.67,75.16,20000.0,59.6205,59.6919,59.3028,59.6919,20000.0
2005-11-01 13:40:00,75.24,75.24,74.85,74.9,11500.0,59.7555,59.7555,59.4457,59.4855,11500.0
2005-11-01 13:45:00,74.93,75.0,74.9,74.91,4200.0,59.5093,59.5649,59.4855,59.4934,4200.0
2005-11-01 13:50:00,74.9,75.05,74.72,75.05,9700.0,59.4855,59.6046,59.3425,59.6046,9700.0
2005-11-01 13:55:00,75.05,75.45,75.05,75.41,13100.0,59.6046,59.9223,59.6046,59.8905,13100.0
2005-11-01 14:00:00,75.42,75.68,75.42,75.56,4300.0,59.8984,60.1049,59.8984,60.0096,4300.0
2005-11-01 14:05:00,75.55,75.83,75.41,75.51,6900.0,60.0017,60.2241,59.8905,59.9699,6900.0
2005-11-01 14:10:00,75.52,75.65,75.38,75.52,6600.0,59.9779,60.0811,59.8667,59.9779,6600.0
2005-11-01 14:15:00,75.47,75.83,75.47,75.83,3100.0,59.9381,60.2241,59.9381,60.2241,3100.0
2005-11-01 14:20:00,75.9,76.09,75.9,76.03,6500.0,60.2797,60.4306,60.2797,60.3829,6500.0
2005-11-01 14:25:00,76.03,76.16,76.01,76.16,6700.0,60.3829,60.4861,60.367,60.4861,6700.0
2005-11-01 14:30:00,76.16,76.4,75.83,76.06,26100.0,60.4861,60.6768,60.2241,60.4067,26100.0
2005-11-01 14:35:00,76.08,76.22,75.9,76.01,9800.0,60.4226,60.5338,60.2797,60.367,9800.0
2005-11-01 14:40:00,76.02,76.24,75.86,75.9,9200.0,60.375,60.5497,60.2479,60.2797,9200.0
2005-11-01 14:45:00,76.0,76.01,75.86,75.96,12100.0,60.3591,60.367,60.2479,60.3273,12100.0
2005-11-01 14:50:00,75.99,76.03,75.86,75.86,6200.0,60.3511,60.3829,60.2479,60.2479,6200.0
2005-11-01 14:55:00,75.9,75.9,75.72,75.72,5600.0,60.2797,60.2797,60.1367,60.1367,5600.0
2005-11-01 15:00:00,75.72,75.89,75.69,75.84,8300.0,60.1367,60.2717,60.1129,60.232,8300.0
2005-11-01 15:05:00,75.83,75.9,75.74,75.9,7400.0,60.2241,60.2797,60.1526,60.2797,7400.0
2005-11-01 15:10:00,75.9,75.9,75.83,75.9,14700.0,60.2797,60.2797,60.2241,60.2797,14700.0
2005-11-01 15:15:00,75.9,76.05,75.63,75.66,49800.0,60.2797,60.3988,60.0652,60.089,49800.0
2005-11-01 15:20:00,75.67,75.96,75.67,75.89,11800.0,60.097,60.3273,60.097,60.2717,11800.0
2005-11-01 15:25:00,75.87,75.87,75.44,75.56,11700.0,60.2558,60.2558,59.9143,60.0096,11700.0
2005-11-01 15:30:00,75.61,75.87,75.55,75.56,15700.0,60.0493,60.2558,60.0017,60.0096,15700.0
2005-11-01 15:35:00,75.56,75.84,75.56,75.84,7900.0,60.0096,60.232,60.0096,60.232,7900.0
2005-11-01 15:40:00,75.85,75.91,75.84,75.91,10400.0,60.2399,60.2876,60.232,60.2876,10400.0
2005-11-01 15:45:00,75.91,75.92,75.65,75.65,20000.0,60.2876,60.2955,60.0811,60.0811,20000.0
2005-11-01 15:50:00,75.65,75.98,75.65,75.93,18600.0,60.0811,60.3432,60.0811,60.3035,18600.0
2005-11-01 15:55:00,75.98,76.06,75.98,76.05,12300.0,60.3432,60.4067,60.3432,60.3988,12300.0
2005-11-02 09:35:00,75.97,76.15,75.97,76.15,9300.0,60.3352,60.4782,60.3352,60.4782,9300.0
2005-11-02 09:40:00,76.15,76.23,75.96,76.04,14500.0,60.4782,60.5417,60.3273,60.3908,14500.0
2005-11-02 09:45:00,76.05,76.34,76.05,76.34,12800.0,60.3988,60.6291,60.3988,60.6291,12800.0
2005-11-02 09:50:00,76.34,76.35,76.23,76.34,14700.0,60.6291,60.637,60.5417,60.6291,14700.0
2005-11-02 09:55:00,76.39,76.75,76.39,76.75,13400.0,60.6688,60.9547,60.6688,60.9547,13400.0
2005-11-02 10:00:00,76.8,77.23,76.8,77.03,6900.0,60.9944,61.3359,60.9944,61.1771,6900.0
2005-11-02 10:05:00,76.98,76.98,76.75,76.83,8500.0,61.1374,61.1374,60.9547,61.0183,8500.0
2005-11-02 10:10:00,76.84,77.11,76.75,77.07,11400.0,61.0262,61.2406,60.9547,61.2089,11400.0
2005-11-02 10:15:00,77.0,77.21,77.0,77.21,7800.0,61.1533,61.3201,61.1533,61.3201,7800.0
2005-11-02 10:20:00,77.13,77.22,76.95,77.22,6300.0,61.2565,61.328,61.1136,61.328,6300.0
2005-11-02 10:25:00,77.18,77.21,76.7,76.7,10800.0,61.2962,61.3201,60.915,60.915,10800.0
2005-11-02 10:30:00,76.72,77.2,76.72,76.98,16400.0,60.9309,61.3121,60.9309,61.1374,16400.0
2005-11-02 10:35:00,76.98,76.98,76.39,76.42,13500.0,61.1374,61.1374,60.6688,60.6926,13500.0
2005-11-02 10:40:00,76.32,76.65,76.24,76.6,35600.0,60.6132,60.8753,60.5497,60.8356,35600.0
2005-11-02 10:45:00,76.59,76.63,76.5,76.5,7700.0,60.8277,60.8594,60.7562,60.7562,7700.0
2005-11-02 10:50:00,76.5,76.55,76.29,76.46,11000.0,60.7562,60.7959,60.5894,60.7244,11000.0
2005-11-02 10:55:00,76.46,76.64,76.41,76.63,13700.0,60.7244,60.8674,60.6847,60.8594,13700.0
2005-11-02 11:00:00,76.63,77.0,76.63,76.95,16600.0,60.8594,61.1533,60.8594,61.1136,16600.0
2005-11-02 11:05:00,76.97,77.18,76.97,77.18,13300.0,61.1294,61.2962,61.1294,61.2962,13300.0
2005-11-02 11:10:00,77.13,77.17,77.04,77.08,8200.0,61.2565,61.2883,61.185,61.2168,8200.0
2005-11-02 11:15:00,76.94,77.04,76.89,77.04,11400.0,61.1056,61.185,61.0659,61.185,11400.0
2005-11-02 11:20:00,77.11,77.24,77.09,77.19,6500.0,61.2406,61.3439,61.2248,61.3042,6500.0
2005-11-02 11:25:00,77.19,77.2,76.91,76.99,10800.0,61.3042,61.3121,61.0818,61.1453,10800.0
2005-11-02 11:30:00,76.99,77.18,76.98,77.1,7800.0,61.1453,61.2962,61.1374,61.2327,7800.0
2005-11-02 11:35:00,77.1,77.34,77.1,77.33,9900.0,61.2327,61.4233,61.2327,61.4154,9900.0
2005-11-02 11:40:00,77.36,77.46,77.21,77.21,10100.0,61.4392,61.5186,61.3201,61.3201,10100.0
2005-11-02 11:45:00,77.21,77.22,77.07,77.11,8900.0,61.3201,61.328,61.2089,61.2406,8900.0
2005-11-02 11:50:00,77.12,77.25,77.09,77.25,5100.0,61.2486,61.3518,61.2248,61.3518,5100.0
2005-11-02 11:55:00,77.27,77.32,77.23,77.23,3600.0,61.3677,61.4074,61.3359,61.3359,3600.0
2005-11-02 12:00:00,77.22,77.34,77.17,77.33,5500.0,61.328,61.4233,61.2883,61.4154,5500.0
2005-11-02 12:05:00,77.33,77.44,77.33,77.42,5000.0,61.4154,61.5027,61.4154,61.4868,5000.0
2005-11-02 12:10:00,77.42,77.65,77.42,77.65,10600.0,61.4868,61.6695,61.4868,61.6695,10600.0
2005-11-02 12:15:00,77.61,77.62,77.33,77.37,11700.0,61.6377,61.6457,61.4154,61.4471,11700.0
2005-11-02 12:20:00,77.37,77.44,77.29,77.44,10100.0,61.4471,61.5027,61.3836,61.5027,10100.0
2005-11-02 12:25:00,77.43,77.44,77.41,77.44,1000.0,61.4948,61.5027,61.4789,61.5027,1000.0
2005-11-02 12:30:00,77.4,77.61,77.4,77.58,11700.0,61.471,61.6377,61.471,61.6139,11700.0
2005-11-02 12:35:00,77.64,77.86,77.64,77.8,8900.0,61.6616,61.8363,61.6616,61.7886,8900.0
2005-11-02 12:40:00,77.82,77.82,77.78,77.79,3200.0,61.8045,61.8045,61.7727,61.7807,3200.0
2005-11-02 12:45:00,77.79,78.16,77.79,78.09,13700.0,61.7807,62.0745,61.7807,62.0189,13700.0
2005-11-02 12:50:00,78.09,78.21,78.0,78.07,8700.0,62.0189,62.1143,61.9475,62.0031,8700.0
2005-11-02 12:55:00,78.05,78.05,78.0,78.02,5000.0,61.9872,61.9872,61.9475,61.9634,5000.0
2005-11-02 13:00:00,78.03,78.03,77.93,77.98,3200.0,61.9713,61.9713,61.8919,61.9316,3200.0
2005-11-02 13:05:00,77.98,77.98,77.92,77.98,9800.0,61.9316,61.9316,61.8839,61.9316,9800.0
2005-11-02 13:10:00,77.99,78.06,77.95,77.97,11000.0,61.9395,61.9951,61.9078,61.9236,11000.0
2005-11-02 13:15:00,78.0,78.0,77.87,77.87,8000.0,61.9475,61.9475,61.8442,61.8442,8000.0
2005-11-02 13:20:00,77.68,77.8,77.68,77.69,14100.0,61.6933,61.7886,61.6933,61.7013,14100.0
2005-11-02 13:25:00,77.68,77.69,77.64,77.64,3700.0,61.6933,61.7013,61.6616,61.6616,3700.0
2005-11-02 13:30:00,77.67,77.74,77.67,77.73,3900.0,61.6854,61.741,61.6854,61.733,3900.0
2005-11-02 13:35:00,77.7,77.7,77.66,77.7,2300.0,61.7092,61.7092,61.6774,61.7092,2300.0
2005-11-02 13:40:00,77.69,77.69,77.61,77.67,37600.0,61.7013,61.7013,61.6377,61.6854,37600.0
2005-11-02 13:45:00,77.68,77.7,77.65,77.7,6000.0,61.6933,61.7092,61.6695,61.7092,6000.0
2005-11-02 13:50:00,77.69,77.79,77.69,77.78,6100.0,61.7013,61.7807,61.7013,61.7727,6100.0
2005-11-02 13:55:00,77.78,77.89,77.75,77.79,11400.0,61.7727,61.8601,61.7489,61.7807,11400.0
2005-11-02 14:00:00,77.74,77.81,77.62,77.81,9400.0,61.741,61.7966,61.6457,61.7966,9400.0
2005-11-02 14:05:00,77.76,77.82,77.51,77.51,3400.0,61.7569,61.8045,61.5583,61.5583,3400.0
2005-11-02 14:10:00,77.44,77.55,77.27,77.54,6400.0,61.5027,61.5901,61.3677,61.5821,6400.0
2005-11-02 14:15:00,77.5,77.65,77.49,77.65,6000.0,61.5504,61.6695,61.5424,61.6695,6000.0
2005-11-02 14:20:00,77.66,77.79,77.66,77.74,6100.0,61.6774,61.7807,61.6774,61.741,6100.0
2005-11-02 14:25:00,77.73,77.91,77.73,77.9,8100.0,61.733,61.876,61.733,61.8681,8100.0
2005-11-02 14:30:00,77.87,77.87,77.77,77.81,2700.0,61.8442,61.8442,61.7648,61.7966,2700.0
2005-11-02 14:35:00,77.82,77.91,77.79,77.84,8900.0,61.8045,61.876,61.7807,61.8204,8900.0
2005-11-02 14:40:00,77.84,77.88,77.66,77.88,5100.0,61.8204,61.8522,61.6774,61.8522,5100.0
2005-11-02 14:45:00,77.91,77.97,77.91,77.95,3500.0,61.876,61.9236,61.876,61.9078,3500.0
2005-11-02 14:50:00,77.96,78.06,77.86,78.03,4500.0,61.9157,61.9951,61.8363,61.9713,4500.0
2005-11-02 14:55:00,78.02,78.07,77.87,78.07,4400.0,61.9634,62.0031,61.8442,62.0031,4400.0
2005-11-02 15:00:00,78.07,78.11,77.99,78.0,4100.0,62.0031,62.0348,61.9395,61.9475,4100.0
2005-11-02 15:05:00,77.95,78.15,77.95,78.1,4000.0,61.9078,62.0666,61.9078,62.0269,4000.0
2005-11-02 15:10:00,78.1,78.3,78.1,78.26,7500.0,62.0269,62.1857,62.0269,62.154,7500.0
2005-11-02 15:15:00,78.29,78.29,78.06,78.28,7600.0,62.1778,62.1778,61.9951,62.1698,7600.0
2005-11-02 15:20:00,78.38,78.49,78.26,78.44,8600.0,62.2493,62.3366,62.154,62.2969,8600.0
2005-11-02 15:25:00,78.44,78.45,78.36,78.38,8100.0,62.2969,62.3049,62.2334,62.2493,8100.0
2005-11-02 15:30:00,78.43,78.5,78.3,78.35,9000.0,62.289,62.3446,62.1857,62.2254,9000.0
2005-11-02 15:35:00,78.35,78.35,78.15,78.32,7000.0,62.2254,62.2254,62.0666,62.2016,7000.0
2005-11-02 15:40:00,78.32,78.41,78.21,78.23,6100.0,62.2016,62.2731,62.1143,62.1301,6100.0
2005-11-02 15:45:00,78.26,78.47,78.26,78.43,9300.0,62.154,62.3207,62.154,62.289,9300.0
2005-11-02 15:50:00,78.41,78.42,78.31,78.37,8000.0,62.2731,62.281,62.1937,62.2413,8000.0
2005-11-02 15:55:00,78.37,78.46,78.35,78.46,12000.0,62.2413,62.3128,62.2254,62.3128,12000.0
2005-11-03 09:35:00,79.25,79.3,79.25,79.3,13300.0,62.9402,62.9799,62.9402,62.9799,13300.0
2005-11-03 09:40:00,79.3,79.3,79.2,79.2,6700.0,62.9799,62.9799,62.9005,62.9005,6700.0
2005-11-03 09:45:00,79.21,79.3,79.21,79.24,4500.0,62.9085,62.9799,62.9085,62.9323,4500.0
2005-11-03 09:50:00,79.3,79.44,79.3,79.32,10400.0,62.9799,63.0911,62.9799,62.9958,10400.0
2005-11-03 09:55:00,79.31,79.38,79.0,79.0,4500.0,62.9879,63.0435,62.7417,62.7417,4500.0
2005-11-03 10:00:00,78.94,79.07,78.82,79.07,7700.0,62.694,62.7973,62.5987,62.7973,7700.0
2005-11-03 10:05:00,79.09,79.17,78.87,78.88,7400.0,62.8131,62.8767,62.6384,62.6464,7400.0
2005-11-03 10:10:00,78.88,78.99,78.75,78.75,7700.0,62.6464,62.7337,62.5431,62.5431,7700.0
2005-11-03 10:15:00,78.7,78.7,78.48,78.52,7800.0,62.5034,62.5034,62.3287,62.3605,7800.0
2005-11-03 10:20:00,78.54,78.7,78.28,78.28,9500.0,62.3763,62.5034,62.1698,62.1698,9500.0
2005-11-03 10:25:00,78.21,78.21,77.59,77.59,10000.0,62.1143,62.1143,61.6218,61.6218,10000.0
2005-11-03 10:30:00,77.59,77.63,77.48,77.6,19700.0,61.6218,61.6536,61.5345,61.6298,19700.0
2005-11-03 10:35:00,77.6,78.0,77.58,78.0,21900.0,61.6298,61.9475,61.6139,61.9475,21900.0
2005-11-03 10:40:00,78.0,78.11,77.95,78.11,8500.0,61.9475,62.0348,61.9078,62.0348,8500.0
2005-11-03 10:45:00,78.11,78.11,77.6,77.65,7400.0,62.0348,62.0348,61.6298,61.6695,7400.0
2005-11-03 10:50:00,77.65,78.09,77.63,78.08,16200.0,61.6695,62.0189,61.6536,62.011,16200.0
2005-11-03 10:55:00,78.08,78.22,78.08,78.18,3400.0,62.011,62.1222,62.011,62.0904,3400.0
2005-11-03 11:00:00,78.17,78.27,77.94,77.94,5800.0,62.0825,62.1619,61.8998,61.8998,5800.0
2005-11-03 11:05:00,77.93,77.99,77.93,77.99,2800.0,61.8919,61.9395,61.8919,61.9395,2800.0
2005-11-03 11:10:00,77.98,78.0,77.78,77.8,4600.0,61.9316,61.9475,61.7727,61.7886,4600.0
2005-11-03 11:15:00,77.82,77.93,77.82,77.9,5100.0,61.8045,61.8919,61.8045,61.8681,5100.0
2005-11-03 11:20:00,77.89,77.9,77.64,77.69,4600.0,61.8601,61.8681,61.6616,61.7013,4600.0
2005-11-03 11:25:00,77.66,77.66,77.49,77.63,7900.0,61.6774,61.6774,61.5424,61.6536,7900.0
2005-11-03 11:30:00,77.66,77.66,77.56,77.6,1800.0,61.6774,61.6774,61.598,61.6298,1800.0
2005-11-03 11:35:00,77.6,77.61,77.54,77.54,3100.0,61.6298,61.6377,61.5821,61.5821,3100.0
2005-11-03 11:40:00,77.5,77.59,77.48,77.48,7100.0,61.5504,61.6218,61.5345,61.5345,7100.0
2005-11-03 11:45:00,77.48,77.61,77.44,77.61,3800.0,61.5345,61.6377,61.5027,61.6377,3800.0
2005-11-03 11:50:00,77.61,77.74,77.61,77.62,6000.0,61.6377,61.741,61.6377,61.6457,6000.0
2005-11-03 11:55:00,77.56,77.56,77.1,77.11,9800.0,61.598,61.598,61.2327,61.2406,9800.0
2005-11-03 12:00:00,77.12,77.24,77.12,77.23,2000.0,61.2486,61.3439,61.2486,61.3359,2000.0
2005-11-03 12:05:00,77.21,77.45,77.21,77.43,5200.0,61.3201,61.5107,61.3201,61.4948,5200.0
2005-11-03 12:10:00,77.44,77.62,77.44,77.58,4500.0,61.5027,61.6457,61.5027,61.6139,4500.0
2005-11-03 12:15:00,77.57,77.65,77.57,77.6,3800.0,61.606,61.6695,61.606,61.6298,3800.0
2005-11-03 12:20:00,77.61,77.62,77.51,77.51,5200.0,61.6377,61.6457,61.5583,61.5583,5200.0
2005-11-03 12:25:00,77.52,77.52,77.5,77.52,2900.0,61.5663,61.5663,61.5504,61.5663,2900.0
2005-11-03 12:30:00,77.5,77.65,77.5,77.65,12300.0,61.5504,61.6695,61.5504,61.6695,12300.0
2005-11-03 12:35:00,77.65,77.67,77.58,77.59,9400.0,61.6695,61.6854,61.6139,61.6218,9400.0
2005-11-03 12:40:00,77.44,77.56,77.44,77.56,1200.0,61.5027,61.598,61.5027,61.598,1200.0
2005-11-03 12:45:00,77.59,77.66,77.56,77.56,4100.0,61.6218,61.6774,61.598,61.598,4100.0
2005-11-03 12:50:00,77.56,77.6,77.38,77.39,4500.0,61.598,61.6298,61.4551,61.463,4500.0
2005-11-03 12:55:00,77.4,77.48,77.4,77.44,2600.0,61.471,61.5345,61.471,61.5027,2600.0
2005-11-03 13:00:00,77.44,77.45,77.37,77.38,2800.0,61.5027,61.5107,61.4471,61.4551,2800.0
2005-11-03 13:05:00,77.38,77.38,77.32,77.33,2300.0,61.4551,61.4551,61.4074,61.4154,2300.0
2005-11-03 13:10:00,77.33,77.33,77.29,77.29,1700.0,61.4154,61.4154,61.3836,61.3836,1700.0
2005-11-03 13:15:00,77.28,77.37,77.19,77.37,5000.0,61.3756,61.4471,61.3042,61.4471,5000.0
2005-11-03 13:20:00,77.39,77.43,77.36,77.43,2800.0,61.463,61.4948,61.4392,61.4948,2800.0
2005-11-03 13:25:00,77.44,77.48,77.42,77.42,1100.0,61.5027,61.5345,61.4868,61.4868,1100.0
2005-11-03 13:30:00,77.47,77.61,77.46,77.6,3100.0,61.5265,61.6377,61.5186,61.6298,3100.0
2005-11-03 13:35:00,77.6,77.66,77.51,77.65,2400.0,61.6298,61.6774,61.5583,61.6695,2400.0
2005-11-03 13:40:00,77.62,77.62,77.49,77.58,2000.0,61.6457,61.6457,61.5424,61.6139,2000.0
2005-11-03 13:45:00,77.49,77.49,77.42,77.42,1000.0,61.5424,61.5424,61.4868,61.4868,1000.0
2005-11-03 13:50:00,77.41,77.41,77.25,77.29,5300.0,61.4789,61.4789,61.3518,61.3836,5300.0
2005-11-03 13:55:00,77.29,77.29,76.98,76.98,5700.0,61.3836,61.3836,61.1374,61.1374,5700.0
2005-11-03 14:00:00,76.99,77.19,76.99,77.18,4200.0,61.1453,61.3042,61.1453,61.2962,4200.0
2005-11-03 14:05:00,77.17,77.26,77.17,77.26,2800.0,61.2883,61.3598,61.2883,61.3598,2800.0
2005-11-03 14:10:00,77.27,77.27,77.11,77.12,2000.0,61.3677,61.3677,61.2406,61.2486,2000.0
2005-11-03 14:15:00,77.14,77.23,77.0,77.17,7500.0,61.2645,61.3359,61.1533,61.2883,7500.0
2005-11-03 14:20:00,77.28,77.39,77.21,77.29,6500.0,61.3756,61.463,61.3201,61.3836,6500.0
2005-11-03 14:25:00,77.29,77.33,77.21,77.22,3000.0,61.3836,61.4154,61.3201,61.328,3000.0
2005-11-03 14:30:00,77.22,77.31,77.12,77.18,3500.0,61.328,61.3995,61.2486,61.2962,3500.0
2005-11-03 14:35:00,77.18,77.19,76.96,76.96,4300.0,61.2962,61.3042,61.1215,61.1215,4300.0
2005-11-03 14:40:00,76.91,76.91,76.75,76.76,5300.0,61.0818,61.0818,60.9547,60.9627,5300.0
2005-11-03 14:45:00,76.75,76.83,76.65,76.65,8000.0,60.9547,61.0183,60.8753,60.8753,8000.0
2005-11-03 14:50:00,76.64,76.68,76.64,76.67,1800.0,60.8674,60.8991,60.8674,60.8912,1800.0
2005-11-03 14:55:00,76.68,76.7,76.46,76.47,5400.0,60.8991,60.915,60.7244,60.7323,5400.0
2005-11-03 15:00:00,76.42,76.42,76.2,76.2,6700.0,60.6926,60.6926,60.5179,60.5179,6700.0
2005-11-03 15:05:00,76.2,76.2,76.1,76.1,6000.0,60.5179,60.5179,60.4385,60.4385,6000.0
2005-11-03 15:10:00,76.09,76.14,75.96,75.98,12000.0,60.4306,60.4703,60.3273,60.3432,12000.0
2005-11-03 15:15:00,76.0,76.04,75.94,75.94,7500.0,60.3591,60.3908,60.3114,60.3114,7500.0
2005-11-03 15:20:00,75.93,76.0,75.85,75.95,12500.0,60.3035,60.3591,60.2399,60.3194,12500.0
2005-11-03 15:25:00,75.95,76.04,75.88,75.93,9300.0,60.3194,60.3908,60.2638,60.3035,9300.0
2005-11-03 15:30:00,75.96,76.08,75.75,75.75,19500.0,60.3273,60.4226,60.1605,60.1605,19500.0
2005-11-03 15:35:00,75.76,75.83,75.66,75.8,32700.0,60.1685,60.2241,60.089,60.2002,32700.0
2005-11-03 15:40:00,75.81,76.17,75.76,76.14,5800.0,60.2082,60.4941,60.1685,60.4703,5800.0
2005-11-03 15:45:00,76.15,76.39,76.14,76.32,9500.0,60.4782,60.6688,60.4703,60.6132,9500.0
2005-11-03 15:50:00,76.32,76.32,76.2,76.21,4900.0,60.6132,60.6132,60.5179,60.5259,4900.0
2005-11-03 15:55:00,76.21,76.44,76.21,76.38,8600.0,60.5259,60.7085,60.5259,60.6609,8600.0
2005-11-04 09:30:00,77.17,78.28,77.17,78.28,500.0,61.2883,62.1698,61.2883,62.1698,500.0
2005-11-04 09:35:00,76.7,76.7,76.69,76.69,8700.0,60.915,60.915,60.9071,60.9071,8700.0
2005-11-04 09:40:00,76.76,77.0,76.5,76.6,11900.0,60.9627,61.1533,60.7562,60.8356,11900.0
2005-11-04 09:45:00,76.6,76.66,76.47,76.65,6300.0,60.8356,60.8832,60.7323,60.8753,6300.0
2005-11-04 09:50:00,76.65,76.66,76.58,76.66,3000.0,60.8753,60.8832,60.8197,60.8832,3000.0
2005-11-04 09:55:00,76.69,76.79,76.63,76.76,5600.0,60.9071,60.9865,60.8594,60.9627,5600.0
2005-11-04 10:00:00,76.77,77.04,76.77,77.03,4600.0,60.9706,61.185,60.9706,61.1771,4600.0
2005-11-04 10:05:00,77.04,77.04,76.72,76.87,5400.0,61.185,61.185,60.9309,61.05,5400.0
2005-11-04 10:10:00,76.86,76.9,76.78,76.83,7500.0,61.0421,61.0739,60.9785,61.0183,7500.0
2005-11-04 10:15:00,76.84,76.84,76.38,76.38,13500.0,61.0262,61.0262,60.6609,60.6609,13500.0
2005-11-04 10:20:00,76.37,76.59,76.36,76.58,3400.0,60.6529,60.8277,60.645,60.8197,3400.0
2005-11-04 10:25:00,76.58,76.58,76.25,76.28,4800.0,60.8197,60.8197,60.5576,60.5814,4800.0
2005-11-04 10:30:00,76.28,76.3,76.2,76.24,5000.0,60.5814,60.5973,60.5179,60.5497,5000.0
2005-11-04 10:35:00,76.24,76.24,75.9,75.9,4000.0,60.5497,60.5497,60.2797,60.2797,4000.0
2005-11-04 10:40:00,75.9,75.9,75.5,75.5,8600.0,60.2797,60.2797,59.962,59.962,8600.0
2005-11-04 10:45:00,75.5,75.78,75.49,75.62,6700.0,59.962,60.1844,59.954,60.0573,6700.0
2005-11-04 10:50:00,75.49,75.61,75.48,75.51,5600.0,59.954,60.0493,59.9461,59.9699,5600.0
2005-11-04 10:55:00,75.51,75.51,75.19,75.31,8100.0,59.9699,59.9699,59.7158,59.8111,8100.0
2005-11-04 11:00:00,75.31,75.61,75.31,75.52,7200.0,59.8111,60.0493,59.8111,59.9779,7200.0
2005-11-04 11:05:00,75.52,75.68,75.52,75.66,8700.0,59.9779,60.1049,59.9779,60.089,8700.0
2005-11-04 11:10:00,75.66,75.66,75.51,75.6,5500.0,60.089,60.089,59.9699,60.0414,5500.0
2005-11-04 11:15:00,75.66,75.78,75.66,75.78,10100.0,60.089,60.1844,60.089,60.1844,10100.0
2005-11-04 11:20:00,75.82,75.95,75.79,75.95,13700.0,60.2161,60.3194,60.1923,60.3194,13700.0
2005-11-04 11:25:00,75.95,76.01,75.65,75.66,9400.0,60.3194,60.367,60.0811,60.089,9400.0
2005-11-04 11:30:00,75.64,75.64,75.59,75.59,4300.0,60.0732,60.0732,60.0335,60.0335,4300.0
2005-11-04 11:35:00,75.52,75.52,75.33,75.41,4800.0,59.9779,59.9779,59.827,59.8905,4800.0
2005-11-04 11:40:00,75.37,75.5,75.32,75.49,5900.0,59.8587,59.962,59.819,59.954,5900.0
2005-11-04 11:45:00,75.5,75.71,75.5,75.61,1700.0,59.962,60.1288,59.962,60.0493,1700.0
2005-11-04 11:50:00,75.58,75.58,75.36,75.37,2500.0,60.0255,60.0255,59.8508,59.8587,2500.0
2005-11-04 11:55:00,75.36,75.49,75.36,75.49,2500.0,59.8508,59.954,59.8508,59.954,2500.0
2005-11-04 12:00:00,75.42,75.68,75.35,75.68,3300.0,59.8984,60.1049,59.8428,60.1049,3300.0
2005-11-04 12:05:00,75.7,75.7,75.7,75.7,800.0,60.1208,60.1208,60.1208,60.1208,800.0
2005-11-04 12:10:00,75.65,75.8,75.65,75.8,8400.0,60.0811,60.2002,60.0811,60.2002,8400.0
2005-11-04 12:15:00,75.8,75.9,75.79,75.79,2700.0,60.2002,60.2797,60.1923,60.1923,2700.0
2005-11-04 12:20:00,75.83,75.9,75.83,75.88,1500.0,60.2241,60.2797,60.2241,60.2638,1500.0
2005-11-04 12:25:00,75.9,75.9,75.75,75.85,15100.0,60.2797,60.2797,60.1605,60.2399,15100.0
2005-11-04 12:30:00,75.86,76.0,75.86,75.95,3700.0,60.2479,60.3591,60.2479,60.3194,3700.0
2005-11-04 12:35:00,75.9,76.08,75.9,76.08,4900.0,60.2797,60.4226,60.2797,60.4226,4900.0
2005-11-04 12:40:00,76.08,76.17,76.08,76.17,6200.0,60.4226,60.4941,60.4226,60.4941,6200.0
2005-11-04 12:45:00,76.17,76.17,76.0,76.07,2500.0,60.4941,60.4941,60.3591,60.4147,2500.0
2005-11-04 12:50:00,76.09,76.21,76.09,76.14,1100.0,60.4306,60.5259,60.4306,60.4703,1100.0
2005-11-04 12:55:00,76.14,76.17,76.14,76.16,2000.0,60.4703,60.4941,60.4703,60.4861,2000.0
2005-11-04 13:00:00,76.11,76.11,76.04,76.04,1000.0,60.4464,60.4464,60.3908,60.3908,1000.0
2005-11-04 13:05:00,76.05,76.14,76.01,76.02,1500.0,60.3988,60.4703,60.367,60.375,1500.0
2005-11-04 13:10:00,76.02,76.02,75.89,75.93,2700.0,60.375,60.375,60.2717,60.3035,2700.0
2005-11-04 13:15:00,75.93,75.93,75.77,75.77,1100.0,60.3035,60.3035,60.1764,60.1764,1100.0
2005-11-04 13:20:00,75.76,75.76,75.72,75.73,4000.0,60.1685,60.1685,60.1367,60.1446,4000.0
2005-11-04 13:25:00,75.73,75.73,75.59,75.59,3600.0,60.1446,60.1446,60.0335,60.0335,3600.0
2005-11-04 13:30:00,75.59,75.9,75.57,75.9,5600.0,60.0335,60.2797,60.0176,60.2797,5600.0
2005-11-04 13:35:00,75.9,76.01,75.9,75.95,4400.0,60.2797,60.367,60.2797,60.3194,4400.0
2005-11-04 13:40:00,75.9,75.9,75.87,75.87,400.0,60.2797,60.2797,60.2558,60.2558,400.0
2005-11-04 13:45:00,75.87,75.91,75.83,75.87,2900.0,60.2558,60.2876,60.2241,60.2558,2900.0
2005-11-04 13:50:00,75.88,75.95,75.82,75.91,4900.0,60.2638,60.3194,60.2161,60.2876,4900.0
2005-11-04 13:55:00,75.91,75.91,75.71,75.71,2600.0,60.2876,60.2876,60.1288,60.1288,2600.0
2005-11-04 14:00:00,75.66,75.74,75.61,75.69,1800.0,60.089,60.1526,60.0493,60.1129,1800.0
2005-11-04 14:05:00,75.68,75.88,75.58,75.88,3300.0,60.1049,60.2638,60.0255,60.2638,3300.0
2005-11-04 14:10:00,75.85,75.85,75.56,75.64,2500.0,60.2399,60.2399,60.0096,60.0732,2500.0
2005-11-04 14:15:00,75.66,75.85,75.65,75.85,6300.0,60.089,60.2399,60.0811,60.2399,6300.0
2005-11-04 14:20:00,75.88,75.95,75.78,75.78,8300.0,60.2638,60.3194,60.1844,60.1844,8300.0
2005-11-04 14:25:00,75.85,75.91,75.8,75.91,5100.0,60.2399,60.2876,60.2002,60.2876,5100.0
2005-11-04 14:30:00,75.85,75.95,75.83,75.94,7200.0,60.2399,60.3194,60.2241,60.3114,7200.0
2005-11-04 14:35:00,75.88,76.22,75.88,76.19,6100.0,60.2638,60.5338,60.2638,60.51,6100.0
2005-11-04 14:40:00,76.18,76.24,75.95,76.09,6600.0,60.502,60.5497,60.3194,60.4306,6600.0
2005-11-04 14:45:00,76.07,76.08,75.91,75.91,2800.0,60.4147,60.4226,60.2876,60.2876,2800.0
2005-11-04 14:50:00,75.91,75.95,75.9,75.95,3600.0,60.2876,60.3194,60.2797,60.3194,3600.0
2005-11-04 14:55:00,75.95,76.02,75.93,76.02,2900.0,60.3194,60.375,60.3035,60.375,2900.0
2005-11-04 15:00:00,76.03,76.12,76.03,76.07,1800.0,60.3829,60.4544,60.3829,60.4147,1800.0
2005-11-04 15:05:00,76.08,76.08,75.81,75.81,5500.0,60.4226,60.4226,60.2082,60.2082,5500.0
2005-11-04 15:10:00,75.8,75.97,75.78,75.97,5100.0,60.2002,60.3352,60.1844,60.3352,5100.0
2005-11-04 15:15:00,75.97,76.15,75.97,76.02,4700.0,60.3352,60.4782,60.3352,60.375,4700.0
2005-11-04 15:20:00,75.99,75.99,75.81,75.9,5300.0,60.3511,60.3511,60.2082,60.2797,5300.0
2005-11-04 15:25:00,75.91,76.1,75.91,76.1,4800.0,60.2876,60.4385,60.2876,60.4385,4800.0
2005-11-04 15:30:00,76.1,76.1,75.8,75.88,6300.0,60.4385,60.4385,60.2002,60.2638,6300.0
2005-11-04 15:35:00,75.88,76.09,75.88,76.09,3600.0,60.2638,60.4306,60.2638,60.4306,3600.0
2005-11-04 15:40:00,76.1,76.37,76.1,76.32,5500.0,60.4385,60.6529,60.4385,60.6132,5500.0
2005-11-04 15:45:00,76.31,76.33,76.24,76.3,5400.0,60.6053,60.6212,60.5497,60.5973,5400.0
2005-11-04 15:50:00,76.3,76.35,76.17,76.3,5700.0,60.5973,60.637,60.4941,60.5973,5700.0
2005-11-04 15:55:00,76.28,76.28,76.19,76.19,4200.0,60.5814,60.5814,60.51,60.51,4200.0
2005-11-07 09:35:00,76.1,76.34,76.1,76.34,15000.0,60.4385,60.6291,60.4385,60.6291,15000.0
2005-11-07 09:40:00,76.38,76.38,76.03,76.05,17000.0,60.6609,60.6609,60.3829,60.3988,17000.0
2005-11-07 09:45:00,76.05,76.13,75.77,75.77,12200.0,60.3988,60.4623,60.1764,60.1764,12200.0
2005-11-07 09:50:00,75.77,75.85,75.53,75.53,7100.0,60.1764,60.2399,59.9858,59.9858,7100.0
2005-11-07 09:55:00,75.56,75.8,75.5,75.79,9500.0,60.0096,60.2002,59.962,60.1923,9500.0
2005-11-07 10:00:00,75.84,75.88,75.73,75.88,7500.0,60.232,60.2638,60.1446,60.2638,7500.0
2005-11-07 10:05:00,75.88,75.88,75.74,75.84,4600.0,60.2638,60.2638,60.1526,60.232,4600.0
2005-11-07 10:10:00,75.84,75.84,75.61,75.61,6400.0,60.232,60.232,60.0493,60.0493,6400.0
2005-11-07 10:15:00,75.61,75.88,75.6,75.87,9300.0,60.0493,60.2638,60.0414,60.2558,9300.0
2005-11-07 10:20:00,75.87,75.87,75.72,75.86,3900.0,60.2558,60.2558,60.1367,60.2479,3900.0
2005-11-07 10:25:00,75.85,76.09,75.7,75.74,14900.0,60.2399,60.4306,60.1208,60.1526,14900.0
2005-11-07 10:30:00,75.74,75.86,75.65,75.82,3200.0,60.1526,60.2479,60.0811,60.2161,3200.0
2005-11-07 10:35:00,75.79,75.88,75.78,75.87,2500.0,60.1923,60.2638,60.1844,60.2558,2500.0
2005-11-07 10:40:00,75.86,75.95,75.85,75.95,11100.0,60.2479,60.3194,60.2399,60.3194,11100.0
2005-11-07 10:45:00,75.95,76.22,75.95,76.22,8400.0,60.3194,60.5338,60.3194,60.5338,8400.0
2005-11-07 10:50:00,76.15,76.35,76.15,76.34,3700.0,60.4782,60.637,60.4782,60.6291,3700.0
2005-11-07 10:55:00,76.34,76.34,76.33,76.34,2700.0,60.6291,60.6291,60.6212,60.6291,2700.0
2005-11-07 11:00:00,76.35,76.44,76.26,76.26,4800.0,60.637,60.7085,60.5656,60.5656,4800.0
2005-11-07 11:05:00,76.27,76.27,76.0,76.0,4900.0,60.5735,60.5735,60.3591,60.3591,4900.0
2005-11-07 11:10:00,76.01,76.1,76.0,76.1,9900.0,60.367,60.4385,60.3591,60.4385,9900.0
2005-11-07 11:15:00,76.01,76.19,76.01,76.19,2600.0,60.367,60.51,60.367,60.51,2600.0
2005-11-07 11:20:00,76.15,76.17,76.08,76.17,1500.0,60.4782,60.4941,60.4226,60.4941,1500.0
2005-11-07 11:25:00,76.17,76.25,76.17,76.23,1600.0,60.4941,60.5576,60.4941,60.5417,1600.0
2005-11-07 11:30:00,76.23,76.45,75.99,76.45,5200.0,60.5417,60.7165,60.3511,60.7165,5200.0
2005-11-07 11:35:00,76.6,76.64,76.5,76.57,3500.0,60.8356,60.8674,60.7562,60.8118,3500.0
2005-11-07 11:40:00,76.51,76.51,76.27,76.27,3200.0,60.7641,60.7641,60.5735,60.5735,3200.0
2005-11-07 11:45:00,76.38,76.61,76.38,76.61,6500.0,60.6609,60.8435,60.6609,60.8435,6500.0
2005-11-07 11:50:00,76.59,76.75,76.59,76.75,5100.0,60.8277,60.9547,60.8277,60.9547,5100.0
2005-11-07 11:55:00,76.75,76.76,76.53,76.55,2700.0,60.9547,60.9627,60.78,60.7959,2700.0
2005-11-07 12:00:00,76.55,76.55,76.48,76.49,1600.0,60.7959,60.7959,60.7403,60.7482,1600.0
2005-11-07 12:05:00,76.5,76.5,76.35,76.47,2100.0,60.7562,60.7562,60.637,60.7323,2100.0
2005-11-07 12:10:00,76.54,76.57,76.37,76.56,3200.0,60.7879,60.8118,60.6529,60.8038,3200.0
2005-11-07 12:15:00,76.49,76.55,76.49,76.55,600.0,60.7482,60.7959,60.7482,60.7959,600.0
2005-11-07 12:20:00,76.54,76.62,76.54,76.62,1700.0,60.7879,60.8515,60.7879,60.8515,1700.0
2005-11-07 12:25:00,76.62,76.62,76.19,76.19,5400.0,60.8515,60.8515,60.51,60.51,5400.0
2005-11-07 12:30:00,76.3,76.38,76.27,76.27,900.0,60.5973,60.6609,60.5735,60.5735,900.0
2005-11-07 12:35:00,76.23,76.25,76.11,76.13,2400.0,60.5417,60.5576,60.4464,60.4623,2400.0
2005-11-07 12:40:00,76.13,76.14,76.02,76.03,2200.0,60.4623,60.4703,60.375,60.3829,2200.0
2005-11-07 12:45:00,76.07,76.27,76.07,76.25,1500.0,60.4147,60.5735,60.4147,60.5576,1500.0
2005-11-07 12:50:00,76.24,76.24,76.19,76.22,900.0,60.5497,60.5497,60.51,60.5338,900.0
2005-11-07 12:55:00,76.17,76.17,76.1,76.14,1800.0,60.4941,60.4941,60.4385,60.4703,1800.0
2005-11-07 13:00:00,76.11,76.11,76.0,76.06,2900.0,60.4464,60.4464,60.3591,60.4067,2900.0
2005-11-07 13:05:00,76.06,76.17,76.06,76.17,1600.0,60.4067,60.4941,60.4067,60.4941,1600.0
2005-11-07 13:10:00,76.23,76.28,76.14,76.17,6900.0,60.5417,60.5814,60.4703,60.4941,6900.0
2005-11-07 13:15:00,76.21,76.28,76.21,76.28,1600.0,60.5259,60.5814,60.5259,60.5814,1600.0
2005-11-07 13:20:00,76.26,76.5,76.26,76.5,4200.0,60.5656,60.7562,60.5656,60.7562,4200.0
2005-11-07 13:25:00,76.53,76.6,76.5,76.5,2600.0,60.78,60.8356,60.7562,60.7562,2600.0
2005-11-07 13:30:00,76.54,76.54,76.33,76.33,2100.0,60.7879,60.7879,60.6212,60.6212,2100.0
2005-11-07 13:35:00,76.32,76.48,76.23,76.34,3200.0,60.6132,60.7403,60.5417,60.6291,3200.0
2005-11-07 13:40:00,76.3,76.43,76.18,76.18,2700.0,60.5973,60.7006,60.502,60.502,2700.0
2005-11-07 13:45:00,76.21,76.5,76.18,76.5,2300.0,60.5259,60.7562,60.502,60.7562,2300.0
2005-11-07 13:50:00,76.41,76.5,76.33,76.41,1300.0,60.6847,60.7562,60.6212,60.6847,1300.0
2005-11-07 13:55:00,76.42,76.47,76.25,76.39,2100.0,60.6926,60.7323,60.5576,60.6688,2100.0
2005-11-07 14:00:00,76.34,76.53,76.2,76.53,1700.0,60.6291,60.78,60.5179,60.78,1700.0
2005-11-07 14:05:00,76.45,76.73,76.45,76.73,2000.0,60.7165,60.9388,60.7165,60.9388,2000.0
2005-11-07 14:10:00,76.77,76.77,76.52,76.56,4700.0,60.9706,60.9706,60.7721,60.8038,4700.0
2005-11-07 14:15:00,76.55,76.55,76.34,76.42,1200.0,60.7959,60.7959,60.6291,60.6926,1200.0
2005-11-07 14:20:00,76.4,76.4,76.05,76.15,3000.0,60.6768,60.6768,60.3988,60.4782,3000.0
2005-11-07 14:25:00,76.15,76.27,76.12,76.21,4000.0,60.4782,60.5735,60.4544,60.5259,4000.0
2005-11-07 14:30:00,76.25,76.4,76.25,76.4,3600.0,60.5576,60.6768,60.5576,60.6768,3600.0
2005-11-07 14:35:00,76.43,76.5,76.36,76.47,1700.0,60.7006,60.7562,60.645,60.7323,1700.0
2005-11-07 14:40:00,76.47,76.53,76.37,76.53,4200.0,60.7323,60.78,60.6529,60.78,4200.0
2005-11-07 14:45:00,76.54,76.67,76.5,76.55,5300.0,60.7879,60.8912,60.7562,60.7959,5300.0
2005-11-07 14:50:00,76.56,76.7,76.48,76.49,2700.0,60.8038,60.915,60.7403,60.7482,2700.0
2005-11-07 14:55:00,76.55,76.65,76.5,76.5,6500.0,60.7959,60.8753,60.7562,60.7562,6500.0
2005-11-07 15:00:00,76.55,76.55,76.29,76.31,6100.0,60.7959,60.7959,60.5894,60.6053,6100.0
2005-11-07 15:05:00,76.3,76.37,76.3,76.36,7700.0,60.5973,60.6529,60.5973,60.645,7700.0
2005-11-07 15:10:00,76.38,76.47,76.35,76.4,5700.0,60.6609,60.7323,60.637,60.6768,5700.0
2005-11-07 15:15:00,76.41,76.41,76.14,76.2,5600.0,60.6847,60.6847,60.4703,60.5179,5600.0
2005-11-07 15:20:00,76.24,76.26,76.16,76.26,3100.0,60.5497,60.5656,60.4861,60.5656,3100.0
2005-11-07 15:25:00,76.26,76.26,76.12,76.16,4700.0,60.5656,60.5656,60.4544,60.4861,4700.0
2005-11-07 15:30:00,76.18,76.25,76.1,76.22,3000.0,60.502,60.5576,60.4385,60.5338,3000.0
2005-11-07 15:35:00,76.14,76.31,76.05,76.23,5200.0,60.4703,60.6053,60.3988,60.5417,5200.0
2005-11-07 15:40:00,76.34,76.34,76.06,76.2,3500.0,60.6291,60.6291,60.4067,60.5179,3500.0
2005-11-07 15:45:00,76.21,76.28,76.17,76.25,4100.0,60.5259,60.5814,60.4941,60.5576,4100.0
2005-11-07 15:50:00,76.2,76.4,76.2,76.21,12100.0,60.5179,60.6768,60.5179,60.5259,12100.0
2005-11-07 15:55:00,76.22,76.23,76.15,76.21,9700.0,60.5338,60.5417,60.4782,60.5259,9700.0
2005-11-08 09:35:00,74.75,75.04,74.57,74.57,8500.0,59.3663,59.5966,59.2234,59.2234,8500.0
2005-11-08 09:40:00,74.52,74.52,74.11,74.35,10100.0,59.1837,59.1837,58.858,59.0486,10100.0
2005-11-08 09:45:00,74.39,74.46,74.12,74.12,9800.0,59.0804,59.136,58.866,58.866,9800.0
2005-11-08 09:50:00,74.12,74.48,74.12,74.45,16300.0,58.866,59.1519,58.866,59.1281,16300.0
2005-11-08 09:55:00,74.45,74.65,74.4,74.41,12900.0,59.1281,59.2869,59.0884,59.0963,12900.0
2005-11-08 10:00:00,74.43,74.64,74.39,74.4,16900.0,59.1122,59.279,59.0804,59.0884,16900.0
2005-11-08 10:05:00,74.47,74.55,74.46,74.46,8700.0,59.144,59.2075,59.136,59.136,8700.0
2005-11-08 10:10:00,74.46,74.46,74.36,74.45,9200.0,59.136,59.136,59.0566,59.1281,9200.0
2005-11-08 10:15:00,74.45,74.48,74.11,74.11,20400.0,59.1281,59.1519,58.858,58.858,20400.0
2005-11-08 10:20:00,74.0,74.31,73.84,74.31,25800.0,58.7707,59.0169,58.6436,59.0169,25800.0
2005-11-08 10:25:00,74.4,74.43,74.37,74.39,3800.0,59.0884,59.1122,59.0645,59.0804,3800.0
2005-11-08 10:30:00,74.44,74.5,74.33,74.37,7500.0,59.1201,59.1678,59.0328,59.0645,7500.0
2005-11-08 10:35:00,74.37,74.37,74.1,74.1,3400.0,59.0645,59.0645,58.8501,58.8501,3400.0
2005-11-08 10:40:00,74.1,74.22,74.08,74.17,4000.0,58.8501,58.9454,58.8342,58.9057,4000.0
2005-11-08 10:45:00,74.21,74.21,73.94,73.94,5600.0,58.9375,58.9375,58.723,58.723,5600.0
2005-11-08 10:50:00,73.95,73.97,73.8,73.93,6200.0,58.731,58.7469,58.6118,58.7151,6200.0
2005-11-08 10:55:00,73.93,73.93,73.73,73.76,6200.0,58.7151,58.7151,58.5562,58.5801,6200.0
2005-11-08 11:00:00,73.79,73.8,73.7,73.7,2800.0,58.6039,58.6118,58.5324,58.5324,2800.0
2005-11-08 11:05:00,73.67,73.69,73.5,73.56,11600.0,58.5086,58.5245,58.3736,58.4212,11600.0
2005-11-08 11:10:00,73.65,73.66,73.45,73.5,8300.0,58.4927,58.5007,58.3339,58.3736,8300.0
2005-11-08 11:15:00,73.49,73.61,73.49,73.54,4000.0,58.3656,58.4609,58.3656,58.4053,4000.0
2005-11-08 11:20:00,73.55,73.55,73.4,73.44,10900.0,58.4133,58.4133,58.2942,58.3259,10900.0
2005-11-08 11:25:00,73.51,73.51,73.32,73.44,3300.0,58.3815,58.3815,58.2306,58.3259,3300.0
2005-11-08 11:30:00,73.39,73.63,73.39,73.44,7400.0,58.2862,58.4768,58.2862,58.3259,7400.0
2005-11-08 11:35:00,73.48,73.75,73.48,73.72,6800.0,58.3577,58.5721,58.3577,58.5483,6800.0
2005-11-08 11:40:00,73.71,73.72,73.66,73.7,3600.0,58.5404,58.5483,58.5007,58.5324,3600.0
2005-11-08 11:45:00,73.7,73.95,73.68,73.95,14100.0,58.5324,58.731,58.5165,58.731,14100.0
2005-11-08 11:50:00,73.96,74.01,73.85,74.0,6300.0,58.7389,58.7786,58.6515,58.7707,6300.0
2005-11-08 11:55:00,74.0,74.09,73.97,74.07,5900.0,58.7707,58.8422,58.7469,58.8263,5900.0
2005-11-08 12:00:00,74.08,74.15,74.02,74.15,20900.0,58.8342,58.8898,58.7866,58.8898,20900.0
2005-11-08 12:05:00,74.13,74.18,74.02,74.08,8200.0,58.8739,58.9136,58.7866,58.8342,8200.0
2005-11-08 12:10:00,74.05,74.07,73.85,73.85,8800.0,58.8104,58.8263,58.6515,58.6515,8800.0
2005-11-08 12:15:00,73.86,73.94,73.83,73.89,8300.0,58.6595,58.723,58.6357,58.6833,8300.0
2005-11-08 12:20:00,73.89,73.99,73.89,73.99,7700.0,58.6833,58.7627,58.6833,58.7627,7700.0
2005-11-08 12:25:00,73.99,74.0,73.94,73.97,8900.0,58.7627,58.7707,58.723,58.7469,8900.0
2005-11-08 12:30:00,73.97,74.0,73.93,73.93,7800.0,58.7469,58.7707,58.7151,58.7151,7800.0
2005-11-08 12:35:00,73.96,74.0,73.85,73.95,5500.0,58.7389,58.7707,58.6515,58.731,5500.0
2005-11-08 12:40:00,73.91,73.97,73.85,73.94,5100.0,58.6992,58.7469,58.6515,58.723,5100.0
2005-11-08 12:45:00,73.94,73.94,73.86,73.86,1800.0,58.723,58.723,58.6595,58.6595,1800.0
2005-11-08 12:50:00,73.85,73.85,73.4,73.42,53500.0,58.6515,58.6515,58.2942,58.31,53500.0
2005-11-08 12:55:00,73.43,73.59,73.43,73.49,15100.0,58.318,58.4451,58.318,58.3656,15100.0
2005-11-08 13:00:00,73.53,73.58,73.4,73.55,10400.0,58.3974,58.4371,58.2942,58.4133,10400.0
2005-11-08 13:05:00,73.55,73.59,73.5,73.5,2900.0,58.4133,58.4451,58.3736,58.3736,2900.0
2005-11-08 13:10:00,73.55,73.55,73.51,73.51,4600.0,58.4133,58.4133,58.3815,58.3815,4600.0
2005-11-08 13:15:00,73.51,73.52,73.26,73.38,28100.0,58.3815,58.3895,58.183,58.2783,28100.0
2005-11-08 13:20:00,73.38,73.56,73.38,73.56,10000.0,58.2783,58.4212,58.2783,58.4212,10000.0
2005-11-08 13:25:00,73.52,73.57,73.52,73.57,1200.0,58.3895,58.4292,58.3895,58.4292,1200.0
2005-11-08 13:30:00,73.59,73.6,73.52,73.59,4200.0,58.4451,58.453,58.3895,58.4451,4200.0
2005-11-08 13:35:00,73.55,73.59,73.55,73.57,2200.0,58.4133,58.4451,58.4133,58.4292,2200.0
2005-11-08 13:40:00,73.52,73.53,73.38,73.48,3400.0,58.3895,58.3974,58.2783,58.3577,3400.0
2005-11-08 13:45:00,73.42,73.43,73.1,73.1,19300.0,58.31,58.318,58.0559,58.0559,19300.0
2005-11-08 13:50:00,73.16,73.24,73.1,73.24,2600.0,58.1036,58.1671,58.0559,58.1671,2600.0
2005-11-08 13:55:00,73.21,73.25,73.13,73.22,3100.0,58.1433,58.175,58.0797,58.1512,3100.0
2005-11-08 14:00:00,73.19,73.22,73.11,73.11,11900.0,58.1274,58.1512,58.0638,58.0638,11900.0
2005-11-08 14:05:00,73.12,73.27,73.08,73.26,14400.0,58.0718,58.1909,58.04,58.183,14400.0
2005-11-08 14:10:00,73.24,73.24,73.12,73.24,3700.0,58.1671,58.1671,58.0718,58.1671,3700.0
2005-11-08 14:15:00,73.33,73.51,73.32,73.32,4600.0,58.2386,58.3815,58.2306,58.2306,4600.0
2005-11-08 14:20:00,73.31,73.32,73.22,73.22,3200.0,58.2227,58.2306,58.1512,58.1512,3200.0
2005-11-08 14:25:00,73.14,73.28,73.07,73.22,8800.0,58.0877,58.1989,58.0321,58.1512,8800.0
2005-11-08 14:30:00,73.2,73.21,73.02,73.02,7800.0,58.1353,58.1433,57.9924,57.9924,7800.0
2005-11-08 14:35:00,73.0,73.08,72.9,73.07,27300.0,57.9765,58.04,57.8971,58.0321,27300.0
2005-11-08 14:40:00,73.03,73.12,72.95,73.01,13400.0,58.0003,58.0718,57.9368,57.9844,13400.0
2005-11-08 14:45:00,73.04,73.04,72.9,72.96,7900.0,58.0082,58.0082,57.8971,57.9447,7900.0
2005-11-08 14:50:00,72.96,72.97,72.7,72.84,22000.0,57.9447,57.9527,57.7382,57.8494,22000.0
2005-11-08 14:55:00,72.88,73.09,72.61,72.75,27500.0,57.8812,58.048,57.6667,57.7779,27500.0
2005-11-08 15:00:00,72.72,72.99,72.72,72.93,9500.0,57.7541,57.9685,57.7541,57.9209,9500.0
2005-11-08 15:05:00,72.95,73.0,72.81,72.81,4300.0,57.9368,57.9765,57.8256,57.8256,4300.0
2005-11-08 15:10:00,72.82,72.83,72.52,72.79,10000.0,57.8335,57.8415,57.5953,57.8097,10000.0
2005-11-08 15:15:00,72.83,72.95,72.8,72.93,5600.0,57.8415,57.9368,57.8176,57.9209,5600.0
2005-11-08 15:20:00,72.87,72.93,72.56,72.72,17900.0,57.8732,57.9209,57.627,57.7541,17900.0
2005-11-08 15:25:00,72.72,72.84,72.6,72.76,27300.0,57.7541,57.8494,57.6588,57.7859,27300.0
2005-11-08 15:30:00,72.85,73.06,72.79,73.06,8100.0,57.8573,58.0241,57.8097,58.0241,8100.0
2005-11-08 15:35:00,73.07,73.19,72.92,72.93,15300.0,58.0321,58.1274,57.9129,57.9209,15300.0
2005-11-08 15:40:00,72.94,72.99,72.88,72.94,5700.0,57.9288,57.9685,57.8812,57.9288,5700.0
2005-11-08 15:45:00,72.88,73.12,72.86,73.11,7800.0,57.8812,58.0718,57.8653,58.0638,7800.0
2005-11-08 15:50:00,73.08,73.09,72.6,72.73,12200.0,58.04,58.048,57.6588,57.762,12200.0
2005-11-08 15:55:00,72.72,72.84,72.72,72.84,15400.0,57.7541,57.8494,57.7541,57.8494,15400.0
2005-11-09 09:30:00,72.88,72.89,72.7,72.83,11000.0,57.8812,57.8891,57.7382,57.8415,11000.0
2005-11-09 09:35:00,72.56,72.91,72.26,72.91,29400.0,57.627,57.905,57.3888,57.905,29400.0
2005-11-09 09:40:00,72.99,73.0,72.75,72.75,22500.0,57.9685,57.9765,57.7779,57.7779,22500.0
2005-11-09 09:45:00,72.68,72.68,72.09,72.32,23900.0,57.7223,57.7223,57.2538,57.4364,23900.0
2005-11-09 09:50:00,72.33,72.43,72.2,72.26,12400.0,57.4444,57.5238,57.3411,57.3888,12400.0
2005-11-09 09:55:00,72.26,72.37,72.2,72.26,31300.0,57.3888,57.4761,57.3411,57.3888,31300.0
2005-11-09 10:00:00,72.25,72.25,72.0,72.14,28500.0,57.3808,57.3808,57.1823,57.2935,28500.0
2005-11-09 10:05:00,72.14,72.19,72.0,72.15,30200.0,57.2935,57.3332,57.1823,57.3014,30200.0
2005-11-09 10:10:00,72.15,72.15,72.09,72.14,10300.0,57.3014,57.3014,57.2538,57.2935,10300.0
2005-11-09 10:15:00,72.15,72.23,72.08,72.1,11200.0,57.3014,57.3649,57.2458,57.2617,11200.0
2005-11-09 10:20:00,72.12,72.12,71.8,71.8,10000.0,57.2776,57.2776,57.0234,57.0234,10000.0
2005-11-09 10:25:00,71.81,71.81,71.72,71.77,14000.0,57.0314,57.0314,56.9599,56.9996,14000.0
2005-11-09 10:30:00,71.77,71.99,71.77,71.91,28100.0,56.9996,57.1743,56.9996,57.1108,28100.0
2005-11-09 10:35:00,71.92,71.99,71.86,71.87,17600.0,57.1187,57.1743,57.0711,57.079,17600.0
2005-11-09 10:40:00,71.87,71.98,71.86,71.96,16100.0,57.079,57.1664,57.0711,57.1505,16100.0
2005-11-09 10:45:00,71.95,72.0,71.92,71.92,26400.0,57.1426,57.1823,57.1187,57.1187,26400.0
2005-11-09 10:50:00,71.94,72.13,71.84,71.84,22000.0,57.1346,57.2855,57.0552,57.0552,22000.0
2005-11-09 10:55:00,71.86,71.9,71.84,71.85,5400.0,57.0711,57.1029,57.0552,57.0632,5400.0
2005-11-09 11:00:00,71.81,71.98,71.81,71.89,14100.0,57.0314,57.1664,57.0314,57.0949,14100.0
2005-11-09 11:05:00,71.89,72.02,71.88,72.0,19600.0,57.0949,57.1982,57.087,57.1823,19600.0
2005-11-09 11:10:00,72.01,72.15,72.0,72.15,69500.0,57.1902,57.3014,57.1823,57.3014,69500.0
2005-11-09 11:15:00,72.14,72.15,72.02,72.03,17000.0,57.2935,57.3014,57.1982,57.2061,17000.0
2005-11-09 11:20:00,72.08,72.1,72.0,72.01,15500.0,57.2458,57.2617,57.1823,57.1902,15500.0
2005-11-09 11:25:00,72.01,72.05,71.98,72.02,12700.0,57.1902,57.222,57.1664,57.1982,12700.0
2005-11-09 11:30:00,72.02,72.04,71.93,72.0,15300.0,57.1982,57.214,57.1267,57.1823,15300.0
2005-11-09 11:35:00,72.0,72.1,71.98,72.07,33300.0,57.1823,57.2617,57.1664,57.2379,33300.0
2005-11-09 11:40:00,72.06,72.1,71.96,72.0,6900.0,57.2299,57.2617,57.1505,57.1823,6900.0
2005-11-09 11:45:00,71.99,72.06,71.99,72.06,6000.0,57.1743,57.2299,57.1743,57.2299,6000.0
2005-11-09 11:50:00,72.05,72.06,72.02,72.06,7800.0,57.222,57.2299,57.1982,57.2299,7800.0
2005-11-09 11:55:00,72.06,72.14,72.05,72.14,22700.0,57.2299,57.2935,57.222,57.2935,22700.0
2005-11-09 12:00:00,72.14,72.15,71.95,72.08,7600.0,57.2935,57.3014,57.1426,57.2458,7600.0
2005-11-09 12:05:00,72.09,72.11,72.04,72.09,13400.0,57.2538,57.2696,57.214,57.2538,13400.0
2005-11-09 12:10:00,72.09,72.25,72.09,72.16,20500.0,57.2538,57.3808,57.2538,57.3094,20500.0
2005-11-09 12:15:00,72.15,72.17,71.99,72.17,16200.0,57.3014,57.3173,57.1743,57.3173,16200.0
2005-11-09 12:20:00,72.17,72.34,72.15,72.3,32500.0,57.3173,57.4523,57.3014,57.4205,32500.0
2005-11-09 12:25:00,72.28,72.34,72.22,72.27,17500.0,57.4047,57.4523,57.357,57.3967,17500.0
2005-11-09 12:30:00,72.26,72.45,72.21,72.39,34700.0,57.3888,57.5397,57.3491,57.492,34700.0
2005-11-09 12:35:00,72.35,72.42,72.35,72.41,32600.0,57.4603,57.5158,57.4603,57.5079,32600.0
2005-11-09 12:40:00,72.39,72.44,72.3,72.35,16000.0,57.492,57.5317,57.4205,57.4603,16000.0
2005-11-09 12:45:00,72.38,72.4,72.36,72.39,10300.0,57.4841,57.5,57.4682,57.492,10300.0
2005-11-09 12:50:00,72.4,72.51,72.38,72.41,18800.0,57.5,57.5873,57.4841,57.5079,18800.0
2005-11-09 12:55:00,72.44,72.5,72.41,72.5,7300.0,57.5317,57.5794,57.5079,57.5794,7300.0
2005-11-09 13:00:00,72.5,72.55,72.46,72.52,11200.0,57.5794,57.6191,57.5476,57.5953,11200.0
2005-11-09 13:05:00,72.53,72.53,72.4,72.45,5100.0,57.6032,57.6032,57.5,57.5397,5100.0
2005-11-09 13:10:00,72.41,72.47,72.4,72.47,2400.0,57.5079,57.5556,57.5,57.5556,2400.0
2005-11-09 13:15:00,72.5,72.54,72.5,72.53,6900.0,57.5794,57.6111,57.5794,57.6032,6900.0
2005-11-09 13:20:00,72.55,72.6,72.54,72.56,9000.0,57.6191,57.6588,57.6111,57.627,9000.0
2005-11-09 13:25:00,72.57,72.59,72.51,72.54,2100.0,57.635,57.6509,57.5873,57.6111,2100.0
2005-11-09 13:30:00,72.5,72.5,72.48,72.5,8300.0,57.5794,57.5794,57.5635,57.5794,8300.0
2005-11-09 13:35:00,72.52,72.55,72.5,72.55,1300.0,57.5953,57.6191,57.5794,57.6191,1300.0
2005-11-09 13:40:00,72.52,72.55,72.52,72.54,2800.0,57.5953,57.6191,57.5953,57.6111,2800.0
2005-11-09 13:45:00,72.55,72.55,72.52,72.54,2700.0,57.6191,57.6191,57.5953,57.6111,2700.0
2005-11-09 13:50:00,72.54,72.55,72.44,72.44,5000.0,57.6111,57.6191,57.5317,57.5317,5000.0
2005-11-09 13:55:00,72.4,72.5,72.26,72.32,11300.0,57.5,57.5794,57.3888,57.4364,11300.0
2005-11-09 14:00:00,72.39,72.39,72.36,72.36,5400.0,57.492,57.492,57.4682,57.4682,5400.0
2005-11-09 14:05:00,72.31,72.36,72.26,72.32,16700.0,57.4285,57.4682,57.3888,57.4364,16700.0
2005-11-09 14:10:00,72.26,72.29,72.26,72.28,1300.0,57.3888,57.4126,57.3888,57.4047,1300.0
2005-11-09 14:15:00,72.26,72.46,72.26,72.34,22400.0,57.3888,57.5476,57.3888,57.4523,22400.0
2005-11-09 14:20:00,72.31,72.33,72.15,72.19,6500.0,57.4285,57.4444,57.3014,57.3332,6500.0
2005-11-09 14:25:00,72.2,72.2,72.12,72.15,2000.0,57.3411,57.3411,57.2776,57.3014,2000.0
2005-11-09 14:30:00,72.17,72.18,72.06,72.15,13500.0,57.3173,57.3252,57.2299,57.3014,13500.0
2005-11-09 14:35:00,72.15,72.2,72.15,72.2,13100.0,57.3014,57.3411,57.3014,57.3411,13100.0
2005-11-09 14:40:00,72.2,72.24,72.2,72.23,4500.0,57.3411,57.3729,57.3411,57.3649,4500.0
2005-11-09 14:45:00,72.2,72.21,72.17,72.17,2400.0,57.3411,57.3491,57.3173,57.3173,2400.0
2005-11-09 14:50:00,72.07,72.24,72.02,72.23,11900.0,57.2379,57.3729,57.1982,57.3649,11900.0
2005-11-09 14:55:00,72.23,72.24,72.16,72.16,4800.0,57.3649,57.3729,57.3094,57.3094,4800.0
2005-11-09 15:00:00,72.17,72.19,72.07,72.07,6400.0,57.3173,57.3332,57.2379,57.2379,6400.0
2005-11-09 15:05:00,72.07,72.12,71.9,71.99,13100.0,57.2379,57.2776,57.1029,57.1743,13100.0
2005-11-09 15:10:00,71.99,72.0,71.93,72.0,3600.0,57.1743,57.1823,57.1267,57.1823,3600.0
2005-11-09 15:15:00,71.99,72.17,71.99,72.11,15800.0,57.1743,57.3173,57.1743,57.2696,15800.0
2005-11-09 15:20:00,72.1,72.14,72.03,72.05,17600.0,57.2617,57.2935,57.2061,57.222,17600.0
2005-11-09 15:25:00,72.04,72.04,71.97,71.99,11300.0,57.214,57.214,57.1585,57.1743,11300.0
2005-11-09 15:30:00,71.99,72.01,71.97,71.98,10500.0,57.1743,57.1902,57.1585,57.1664,10500.0
2005-11-09 15:35:00,71.99,71.99,71.92,71.95,9600.0,57.1743,57.1743,57.1187,57.1426,9600.0
2005-11-09 15:40:00,71.95,71.95,71.84,71.88,16900.0,57.1426,57.1426,57.0552,57.087,16900.0
2005-11-09 15:45:00,71.89,71.99,71.69,71.75,23000.0,57.0949,57.1743,56.9361,56.9837,23000.0
2005-11-09 15:50:00,71.75,71.78,71.73,71.76,14900.0,56.9837,57.0076,56.9678,56.9917,14900.0
2005-11-09 15:55:00,71.76,71.77,71.69,71.77,24100.0,56.9917,56.9996,56.9361,56.9996,24100.0
2005-11-10 09:30:00,71.56,71.95,71.55,71.95,6200.0,56.8328,57.1426,56.8249,57.1426,6200.0
2005-11-10 09:35:00,71.9,71.9,71.28,71.5,15300.0,57.1029,57.1029,56.6105,56.7852,15300.0
2005-11-10 09:40:00,71.6,71.65,71.09,71.19,15300.0,56.8646,56.9043,56.4596,56.539,15300.0
2005-11-10 09:45:00,71.19,71.2,70.82,70.89,36100.0,56.539,56.5469,56.2451,56.3007,36100.0
2005-11-10 09:50:00,70.9,71.14,70.85,70.85,6200.0,56.3087,56.4993,56.269,56.269,6200.0
2005-11-10 09:55:00,71.05,71.1,70.96,71.1,5400.0,56.4278,56.4675,56.3563,56.4675,5400.0
2005-11-10 10:00:00,71.14,71.24,71.03,71.24,6600.0,56.4993,56.5787,56.4119,56.5787,6600.0
2005-11-10 10:05:00,71.24,71.25,71.03,71.1,11800.0,56.5787,56.5866,56.4119,56.4675,11800.0
2005-11-10 10:10:00,71.17,71.17,71.08,71.08,8100.0,56.5231,56.5231,56.4516,56.4516,8100.0
2005-11-10 10:15:00,71.08,71.08,70.88,70.89,7500.0,56.4516,56.4516,56.2928,56.3007,7500.0
2005-11-10 10:20:00,70.89,71.19,70.89,71.13,5300.0,56.3007,56.539,56.3007,56.4913,5300.0
2005-11-10 10:25:00,71.12,71.12,70.83,70.83,5900.0,56.4834,56.4834,56.2531,56.2531,5900.0
2005-11-10 10:30:00,70.69,70.85,70.69,70.83,17600.0,56.1419,56.269,56.1419,56.2531,17600.0
2005-11-10 10:35:00,70.84,70.84,70.54,70.72,14300.0,56.261,56.261,56.0228,56.1657,14300.0
2005-11-10 10:40:00,70.73,70.73,70.6,70.6,500.0,56.1736,56.1736,56.0704,56.0704,500.0
2005-11-10 10:45:00,70.61,70.72,70.5,70.71,3400.0,56.0783,56.1657,55.991,56.1578,3400.0
2005-11-10 10:50:00,70.72,70.99,70.69,70.99,5600.0,56.1657,56.3801,56.1419,56.3801,5600.0
2005-11-10 10:55:00,70.92,71.15,70.92,71.12,9400.0,56.3245,56.5072,56.3245,56.4834,9400.0
2005-11-10 11:00:00,71.13,71.24,71.12,71.21,13500.0,56.4913,56.5787,56.4834,56.5549,13500.0
2005-11-10 11:05:00,71.24,71.25,71.2,71.2,9100.0,56.5787,56.5866,56.5469,56.5469,9100.0
2005-11-10 11:10:00,71.21,71.21,71.03,71.05,13800.0,56.5549,56.5549,56.4119,56.4278,13800.0
2005-11-10 11:15:00,71.05,71.15,71.05,71.14,5700.0,56.4278,56.5072,56.4278,56.4993,5700.0
2005-11-10 11:20:00,71.13,71.13,71.12,71.12,1900.0,56.4913,56.4913,56.4834,56.4834,1900.0
2005-11-10 11:25:00,71.12,71.23,71.08,71.23,8200.0,56.4834,56.5707,56.4516,56.5707,8200.0
2005-11-10 11:30:00,71.23,71.23,71.07,71.07,2100.0,56.5707,56.5707,56.4437,56.4437,2100.0
2005-11-10 11:35:00,71.14,71.23,71.05,71.05,2800.0,56.4993,56.5707,56.4278,56.4278,2800.0
2005-11-10 11:40:00,71.03,71.17,70.97,71.05,2200.0,56.4119,56.5231,56.3643,56.4278,2200.0
2005-11-10 11:45:00,71.13,71.13,71.13,71.13,100.0,56.4913,56.4913,56.4913,56.4913,100.0
2005-11-10 11:50:00,71.14,71.24,71.14,71.19,4600.0,56.4993,56.5787,56.4993,56.539,4600.0
2005-11-10 11:55:00,71.16,71.16,71.07,71.08,3400.0,56.5152,56.5152,56.4437,56.4516,3400.0
2005-11-10 12:00:00,71.08,71.15,71.08,71.15,2700.0,56.4516,56.5072,56.4516,56.5072,2700.0
2005-11-10 12:05:00,71.17,71.24,71.17,71.2,5500.0,56.5231,56.5787,56.5231,56.5469,5500.0
2005-11-10 12:10:00,71.2,71.23,71.2,71.22,1700.0,56.5469,56.5707,56.5469,56.5628,1700.0
2005-11-10 12:15:00,71.23,71.3,71.16,71.21,22400.0,56.5707,56.6263,56.5152,56.5549,22400.0
2005-11-10 12:20:00,71.18,71.22,71.14,71.14,900.0,56.531,56.5628,56.4993,56.4993,900.0
2005-11-10 12:25:00,71.16,71.2,71.09,71.09,2000.0,56.5152,56.5469,56.4596,56.4596,2000.0
2005-11-10 12:30:00,71.06,71.23,71.06,71.21,13200.0,56.4357,56.5707,56.4357,56.5549,13200.0
2005-11-10 12:35:00,71.21,71.21,71.21,71.21,200.0,56.5549,56.5549,56.5549,56.5549,200.0
2005-11-10 12:40:00,71.22,71.22,71.19,71.22,2700.0,56.5628,56.5628,56.539,56.5628,2700.0
2005-11-10 12:45:00,71.22,71.22,71.2,71.22,2300.0,56.5628,56.5628,56.5469,56.5628,2300.0
2005-11-10 12:50:00,71.22,71.22,71.14,71.14,1900.0,56.5628,56.5628,56.4993,56.4993,1900.0
2005-11-10 12:55:00,71.15,71.15,71.12,71.15,600.0,56.5072,56.5072,56.4834,56.5072,600.0
2005-11-10 13:00:00,71.21,71.25,71.21,71.25,7500.0,56.5549,56.5866,56.5549,56.5866,7500.0
2005-11-10 13:05:00,71.25,71.32,71.17,71.24,23300.0,56.5866,56.6422,56.5231,56.5787,23300.0
2005-11-10 13:10:00,71.24,71.25,71.16,71.25,8200.0,56.5787,56.5866,56.5152,56.5866,8200.0
2005-11-10 13:15:00,71.25,71.25,71.21,71.25,6900.0,56.5866,56.5866,56.5549,56.5866,6900.0
2005-11-10 13:20:00,71.25,71.4,71.23,71.4,17600.0,56.5866,56.7058,56.5707,56.7058,17600.0
2005-11-10 13:25:00,71.45,71.49,71.43,71.44,4200.0,56.7455,56.7772,56.7296,56.7375,4200.0
2005-11-10 13:30:00,71.44,71.5,71.41,71.41,6600.0,56.7375,56.7852,56.7137,56.7137,6600.0
2005-11-10 13:35:00,71.47,71.69,71.47,71.65,17200.0,56.7614,56.9361,56.7614,56.9043,17200.0
2005-11-10 13:40:00,71.66,71.7,71.38,71.38,32000.0,56.9123,56.944,56.6899,56.6899,32000.0
2005-11-10 13:45:00,71.38,71.52,71.29,71.3,24900.0,56.6899,56.8011,56.6184,56.6263,24900.0
2005-11-10 13:50:00,71.3,71.49,71.19,71.49,32700.0,56.6263,56.7772,56.539,56.7772,32700.0
2005-11-10 13:55:00,71.5,71.85,71.5,71.74,6100.0,56.7852,57.0632,56.7852,56.9758,6100.0
2005-11-10 14:00:00,71.73,71.75,71.6,71.6,3300.0,56.9678,56.9837,56.8646,56.8646,3300.0
2005-11-10 14:05:00,71.68,71.85,71.68,71.85,800.0,56.9281,57.0632,56.9281,57.0632,800.0
2005-11-10 14:10:00,71.85,71.9,71.83,71.83,1400.0,57.0632,57.1029,57.0473,57.0473,1400.0
2005-11-10 14:15:00,71.81,71.84,71.75,71.75,4600.0,57.0314,57.0552,56.9837,56.9837,4600.0
2005-11-10 14:20:00,71.73,71.81,71.72,71.79,4500.0,56.9678,57.0314,56.9599,57.0155,4500.0
2005-11-10 14:25:00,71.8,72.15,71.8,72.15,5400.0,57.0234,57.3014,57.0234,57.3014,5400.0
2005-11-10 14:30:00,72.14,72.16,71.97,72.07,6800.0,57.2935,57.3094,57.1585,57.2379,6800.0
2005-11-10 14:35:00,72.16,72.38,72.08,72.38,9300.0,57.3094,57.4841,57.2458,57.4841,9300.0
2005-11-10 14:40:00,72.35,72.35,72.15,72.15,6500.0,57.4603,57.4603,57.3014,57.3014,6500.0
2005-11-10 14:45:00,72.12,72.13,72.06,72.09,6100.0,57.2776,57.2855,57.2299,57.2538,6100.0
2005-11-10 14:50:00,72.1,72.16,72.1,72.14,5200.0,57.2617,57.3094,57.2617,57.2935,5200.0
2005-11-10 14:55:00,72.14,72.16,72.13,72.15,13500.0,57.2935,57.3094,57.2855,57.3014,13500.0
2005-11-10 15:00:00,72.11,72.14,71.97,71.97,6200.0,57.2696,57.2935,57.1585,57.1585,6200.0
2005-11-10 15:05:00,72.04,72.09,72.04,72.08,8100.0,57.214,57.2538,57.214,57.2458,8100.0
2005-11-10 15:10:00,72.08,72.08,72.03,72.06,3100.0,57.2458,57.2458,57.2061,57.2299,3100.0
2005-11-10 15:15:00,72.09,72.17,72.05,72.17,3000.0,57.2538,57.3173,57.222,57.3173,3000.0
2005-11-10 15:20:00,72.17,72.27,72.06,72.27,5100.0,57.3173,57.3967,57.2299,57.3967,5100.0
2005-11-10 15:25:00,72.27,72.39,72.26,72.38,6900.0,57.3967,57.492,57.3888,57.4841,6900.0
2005-11-10 15:30:00,72.39,72.39,72.31,72.32,9500.0,57.492,57.492,57.4285,57.4364,9500.0
2005-11-10 15:35:00,72.33,72.33,71.97,71.98,7300.0,57.4444,57.4444,57.1585,57.1664,7300.0
2005-11-10 15:40:00,71.98,71.98,71.75,71.77,19700.0,57.1664,57.1664,56.9837,56.9996,19700.0
2005-11-10 15:45:00,71.79,71.85,71.75,71.85,8000.0,57.0155,57.0632,56.9837,57.0632,8000.0
2005-11-10 15:50:00,71.95,71.98,71.79,71.84,8100.0,57.1426,57.1664,57.0155,57.0552,8100.0
2005-11-10 15:55:00,71.84,72.04,71.84,72.0,8400.0,57.0552,57.214,57.0552,57.1823,8400.0
2005-11-11 09:30:00,71.9,72.05,71.9,72.05,3900.0,57.1029,57.222,57.1029,57.222,3900.0
2005-11-11 09:35:00,72.08,72.35,72.08,72.35,8600.0,57.2458,57.4603,57.2458,57.4603,8600.0
2005-11-11 09:40:00,72.35,72.5,72.14,72.24,8200.0,57.4603,57.5794,57.2935,57.3729,8200.0
2005-11-11 09:45:00,72.19,72.43,72.12,72.4,9600.0,57.3332,57.5238,57.2776,57.5,9600.0
2005-11-11 09:50:00,72.42,72.65,72.36,72.65,15200.0,57.5158,57.6985,57.4682,57.6985,15200.0
2005-11-11 09:55:00,72.65,72.75,72.58,72.58,8900.0,57.6985,57.7779,57.6429,57.6429,8900.0
2005-11-11 10:00:00,72.55,72.55,72.29,72.29,5400.0,57.6191,57.6191,57.4126,57.4126,5400.0
2005-11-11 10:05:00,72.29,72.29,72.22,72.26,8100.0,57.4126,57.4126,57.357,57.3888,8100.0
2005-11-11 10:10:00,72.25,72.25,72.12,72.18,2800.0,57.3808,57.3808,57.2776,57.3252,2800.0
2005-11-11 10:15:00,72.12,72.28,72.12,72.25,5300.0,57.2776,57.4047,57.2776,57.3808,5300.0
2005-11-11 10:20:00,72.26,72.3,72.24,72.28,5800.0,57.3888,57.4205,57.3729,57.4047,5800.0
2005-11-11 10:25:00,72.28,72.29,72.22,72.24,4300.0,57.4047,57.4126,57.357,57.3729,4300.0
2005-11-11 10:30:00,72.22,72.28,72.22,72.23,6000.0,57.357,57.4047,57.357,57.3649,6000.0
2005-11-11 10:35:00,72.23,72.28,72.22,72.25,6600.0,57.3649,57.4047,57.357,57.3808,6600.0
2005-11-11 10:40:00,72.23,72.27,72.23,72.25,5400.0,57.3649,57.3967,57.3649,57.3808,5400.0
2005-11-11 10:45:00,72.25,72.54,72.25,72.5,4000.0,57.3808,57.6111,57.3808,57.5794,4000.0
2005-11-11 10:50:00,72.54,72.55,72.36,72.39,22600.0,57.6111,57.6191,57.4682,57.492,22600.0
2005-11-11 10:55:00,72.41,72.46,72.41,72.46,1900.0,57.5079,57.5476,57.5079,57.5476,1900.0
2005-11-11 11:00:00,72.47,72.52,72.44,72.44,5100.0,57.5556,57.5953,57.5317,57.5317,5100.0
2005-11-11 11:05:00,72.44,72.47,72.3,72.3,15900.0,57.5317,57.5556,57.4205,57.4205,15900.0
2005-11-11 11:10:00,72.28,72.28,72.22,72.24,1900.0,57.4047,57.4047,57.357,57.3729,1900.0
2005-11-11 11:15:00,72.25,72.34,72.22,72.22,3600.0,57.3808,57.4523,57.357,57.357,3600.0
2005-11-11 11:20:00,72.25,72.39,72.25,72.38,4200.0,57.3808,57.492,57.3808,57.4841,4200.0
2005-11-11 11:25:00,72.37,72.37,72.3,72.37,6700.0,57.4761,57.4761,57.4205,57.4761,6700.0
2005-11-11 11:30:00,72.35,72.4,72.35,72.36,8400.0,57.4603,57.5,57.4603,57.4682,8400.0
2005-11-11 11:35:00,72.39,72.41,72.35,72.36,3400.0,57.492,57.5079,57.4603,57.4682,3400.0
2005-11-11 11:40:00,72.38,72.46,72.38,72.4,6400.0,57.4841,57.5476,57.4841,57.5,6400.0
2005-11-11 11:45:00,72.39,72.44,72.34,72.34,2600.0,57.492,57.5317,57.4523,57.4523,2600.0
2005-11-11 11:50:00,72.33,72.33,72.2,72.24,14600.0,57.4444,57.4444,57.3411,57.3729,14600.0
2005-11-11 11:55:00,72.24,72.33,72.23,72.33,2300.0,57.3729,57.4444,57.3649,57.4444,2300.0
2005-11-11 12:00:00,72.37,72.37,72.24,72.3,2800.0,57.4761,57.4761,57.3729,57.4205,2800.0
2005-11-11 12:05:00,72.3,72.36,72.27,72.35,1400.0,57.4205,57.4682,57.3967,57.4603,1400.0
2005-11-11 12:10:00,72.36,72.36,72.23,72.24,5300.0,57.4682,57.4682,57.3649,57.3729,5300.0
2005-11-11 12:15:00,72.23,72.24,72.22,72.24,1600.0,57.3649,57.3729,57.357,57.3729,1600.0
2005-11-11 12:20:00,72.24,72.24,72.22,72.22,4300.0,57.3729,57.3729,57.357,57.357,4300.0
2005-11-11 12:25:00,72.24,72.25,72.21,72.21,2900.0,57.3729,57.3808,57.3491,57.3491,2900.0
2005-11-11 12:30:00,72.23,72.24,72.21,72.23,2900.0,57.3649,57.3729,57.3491,57.3649,2900.0
2005-11-11 12:35:00,72.23,72.25,72.2,72.24,6800.0,57.3649,57.3808,57.3411,57.3729,6800.0
2005-11-11 12:40:00,72.24,72.25,72.17,72.2,7200.0,57.3729,57.3808,57.3173,57.3411,7200.0
2005-11-11 12:45:00,72.19,72.2,72.13,72.13,1300.0,57.3332,57.3411,57.2855,57.2855,1300.0
2005-11-11 12:50:00,72.18,72.18,72.13,72.13,700.0,57.3252,57.3252,57.2855,57.2855,700.0
2005-11-11 12:55:00,72.13,72.14,71.9,72.0,9600.0,57.2855,57.2935,57.1029,57.1823,9600.0
2005-11-11 13:00:00,72.0,72.05,71.96,72.05,1500.0,57.1823,57.222,57.1505,57.222,1500.0
2005-11-11 13:05:00,72.03,72.06,71.95,72.05,6400.0,57.2061,57.2299,57.1426,57.222,6400.0
2005-11-11 13:10:00,72.05,72.08,72.05,72.08,700.0,57.222,57.2458,57.222,57.2458,700.0
2005-11-11 13:15:00,72.08,72.1,72.07,72.1,6400.0,57.2458,57.2617,57.2379,57.2617,6400.0
2005-11-11 13:20:00,72.07,72.07,72.05,72.05,400.0,57.2379,57.2379,57.222,57.222,400.0
2005-11-11 13:25:00,72.09,72.14,72.09,72.12,18200.0,57.2538,57.2935,57.2538,57.2776,18200.0
2005-11-11 13:30:00,72.16,72.16,72.08,72.08,1300.0,57.3094,57.3094,57.2458,57.2458,1300.0
2005-11-11 13:35:00,72.08,72.09,72.04,72.07,2500.0,57.2458,57.2538,57.214,57.2379,2500.0
2005-11-11 13:40:00,72.07,72.11,72.06,72.11,900.0,57.2379,57.2696,57.2299,57.2696,900.0
2005-11-11 13:45:00,72.11,72.24,72.09,72.24,5200.0,57.2696,57.3729,57.2538,57.3729,5200.0
2005-11-11 13:50:00,72.23,72.25,72.23,72.23,2900.0,57.3649,57.3808,57.3649,57.3649,2900.0
2005-11-11 13:55:00,72.23,72.25,72.17,72.25,2700.0,57.3649,57.3808,57.3173,57.3808,2700.0
2005-11-11 14:00:00,72.21,72.21,72.17,72.2,2900.0,57.3491,57.3491,57.3173,57.3411,2900.0
2005-11-11 14:05:00,72.22,72.25,72.14,72.23,9800.0,57.357,57.3808,57.2935,57.3649,9800.0
2005-11-11 14:10:00,72.23,72.25,72.23,72.25,1300.0,57.3649,57.3808,57.3649,57.3808,1300.0
2005-11-11 14:15:00,72.25,72.25,72.21,72.21,10800.0,57.3808,57.3808,57.3491,57.3491,10800.0
2005-11-11 14:20:00,72.23,72.24,72.23,72.23,1400.0,57.3649,57.3729,57.3649,57.3649,1400.0
2005-11-11 14:25:00,72.23,72.25,72.23,72.24,8300.0,57.3649,57.3808,57.3649,57.3729,8300.0
2005-11-11 14:30:00,72.24,72.25,72.23,72.25,16000.0,57.3729,57.3808,57.3649,57.3808,16000.0
2005-11-11 14:35:00,72.24,72.25,72.2,72.24,6100.0,57.3729,57.3808,57.3411,57.3729,6100.0
2005-11-11 14:40:00,72.24,72.25,72.22,72.24,4500.0,57.3729,57.3808,57.357,57.3729,4500.0
2005-11-11 14:45:00,72.25,72.25,72.19,72.21,9500.0,57.3808,57.3808,57.3332,57.3491,9500.0
2005-11-11 14:50:00,72.22,72.25,72.22,72.25,2200.0,57.357,57.3808,57.357,57.3808,2200.0
2005-11-11 14:55:00,72.25,72.25,72.21,72.24,13100.0,57.3808,57.3808,57.3491,57.3729,13100.0
2005-11-11 15:00:00,72.24,72.25,72.2,72.25,2600.0,57.3729,57.3808,57.3411,57.3808,2600.0
2005-11-11 15:05:00,72.25,72.25,72.21,72.23,900.0,57.3808,57.3808,57.3491,57.3649,900.0
2005-11-11 15:10:00,72.22,72.24,72.2,72.24,1700.0,57.357,57.3729,57.3411,57.3729,1700.0
2005-11-11 15:15:00,72.24,72.25,72.22,72.22,1800.0,57.3729,57.3808,57.357,57.357,1800.0
2005-11-11 15:20:00,72.23,72.23,72.23,72.23,1700.0,57.3649,57.3649,57.3649,57.3649,1700.0
2005-11-11 15:25:00,72.23,72.23,72.22,72.22,1300.0,57.3649,57.3649,57.357,57.357,1300.0
2005-11-11 15:30:00,72.22,72.22,72.22,72.22,1400.0,57.357,57.357,57.357,57.357,1400.0
2005-11-11 15:35:00,72.22,72.25,72.2,72.2,16200.0,57.357,57.3808,57.3411,57.3411,16200.0
2005-11-11 15:40:00,72.2,72.25,72.19,72.25,4200.0,57.3411,57.3808,57.3332,57.3808,4200.0
2005-11-11 15:45:00,72.25,72.25,72.19,72.2,5700.0,57.3808,57.3808,57.3332,57.3411,5700.0
2005-11-11 15:50:00,72.2,72.25,72.14,72.24,4500.0,57.3411,57.3808,57.2935,57.3729,4500.0
2005-11-11 15:55:00,72.24,72.24,72.15,72.15,4600.0,57.3729,57.3729,57.3014,57.3014,4600.0
2005-11-14 09:30:00,72.55,72.55,72.55,72.55,7400.0,57.6191,57.6191,57.6191,57.6191,7400.0
2005-11-14 09:35:00,72.48,72.48,71.97,72.09,17100.0,57.5635,57.5635,57.1585,57.2538,17100.0
2005-11-14 09:40:00,72.13,72.6,72.13,72.6,9000.0,57.2855,57.6588,57.2855,57.6588,9000.0
2005-11-14 09:45:00,72.47,72.69,72.47,72.55,15100.0,57.5556,57.7303,57.5556,57.6191,15100.0
2005-11-14 09:50:00,72.59,72.59,72.3,72.3,4700.0,57.6509,57.6509,57.4205,57.4205,4700.0
2005-11-14 09:55:00,72.32,72.64,72.26,72.64,9700.0,57.4364,57.6906,57.3888,57.6906,9700.0
2005-11-14 10:00:00,72.66,72.98,72.66,72.85,12400.0,57.7065,57.9606,57.7065,57.8573,12400.0
2005-11-14 10:05:00,72.85,73.15,72.85,73.08,6900.0,57.8573,58.0956,57.8573,58.04,6900.0
2005-11-14 10:10:00,73.08,73.08,72.9,72.95,3700.0,58.04,58.04,57.8971,57.9368,3700.0
2005-11-14 10:15:00,72.95,73.0,72.86,72.87,5000.0,57.9368,57.9765,57.8653,57.8732,5000.0
2005-11-14 10:20:00,72.87,73.13,72.86,73.07,20300.0,57.8732,58.0797,57.8653,58.0321,20300.0
2005-11-14 10:25:00,73.07,73.16,73.06,73.16,5400.0,58.0321,58.1036,58.0241,58.1036,5400.0
2005-11-14 10:30:00,73.16,73.19,73.09,73.1,6900.0,58.1036,58.1274,58.048,58.0559,6900.0
2005-11-14 10:35:00,73.12,73.2,73.1,73.14,12000.0,58.0718,58.1353,58.0559,58.0877,12000.0
2005-11-14 10:40:00,73.13,73.14,72.9,72.9,12000.0,58.0797,58.0877,57.8971,57.8971,12000.0
2005-11-14 10:45:00,72.99,73.01,72.93,72.99,3900.0,57.9685,57.9844,57.9209,57.9685,3900.0
2005-11-14 10:50:00,72.99,72.99,72.93,72.98,3400.0,57.9685,57.9685,57.9209,57.9606,3400.0
2005-11-14 10:55:00,72.99,73.02,72.98,73.0,4100.0,57.9685,57.9924,57.9606,57.9765,4100.0
2005-11-14 11:00:00,73.0,73.0,72.9,72.9,11200.0,57.9765,57.9765,57.8971,57.8971,11200.0
2005-11-14 11:05:00,72.91,72.91,72.8,72.83,9800.0,57.905,57.905,57.8176,57.8415,9800.0
2005-11-14 11:10:00,72.83,72.84,72.79,72.84,7700.0,57.8415,57.8494,57.8097,57.8494,7700.0
2005-11-14 11:15:00,72.82,72.82,72.78,72.79,7200.0,57.8335,57.8335,57.8018,57.8097,7200.0
2005-11-14 11:20:00,72.8,72.82,72.73,72.73,5400.0,57.8176,57.8335,57.762,57.762,5400.0
2005-11-14 11:25:00,72.74,72.77,72.73,72.74,2500.0,57.77,57.7938,57.762,57.77,2500.0
2005-11-14 11:30:00,72.74,72.74,72.7,72.73,15700.0,57.77,57.77,57.7382,57.762,15700.0
2005-11-14 11:35:00,72.75,72.83,72.74,72.74,5500.0,57.7779,57.8415,57.77,57.77,5500.0
2005-11-14 11:40:00,72.69,72.7,72.59,72.6,4600.0,57.7303,57.7382,57.6509,57.6588,4600.0
2005-11-14 11:45:00,72.59,72.59,72.5,72.5,6400.0,57.6509,57.6509,57.5794,57.5794,6400.0
2005-11-14 11:50:00,72.53,72.61,72.52,72.6,2600.0,57.6032,57.6667,57.5953,57.6588,2600.0
2005-11-14 11:55:00,72.6,72.62,72.55,72.56,6300.0,57.6588,57.6747,57.6191,57.627,6300.0
2005-11-14 12:00:00,72.58,72.67,72.51,72.64,9400.0,57.6429,57.7144,57.5873,57.6906,9400.0
2005-11-14 12:05:00,72.68,72.8,72.66,72.79,12300.0,57.7223,57.8176,57.7065,57.8097,12300.0
2005-11-14 12:10:00,72.78,72.78,72.76,72.78,2300.0,57.8018,57.8018,57.7859,57.8018,2300.0
2005-11-14 12:15:00,72.78,72.87,72.78,72.82,3800.0,57.8018,57.8732,57.8018,57.8335,3800.0
2005-11-14 12:20:00,72.83,72.91,72.77,72.77,5700.0,57.8415,57.905,57.7938,57.7938,5700.0
2005-11-14 12:25:00,72.82,72.84,72.77,72.77,700.0,57.8335,57.8494,57.7938,57.7938,700.0
2005-11-14 12:30:00,72.73,72.78,72.62,72.62,5200.0,57.762,57.8018,57.6747,57.6747,5200.0
2005-11-14 12:35:00,72.64,72.64,72.61,72.62,1600.0,57.6906,57.6906,57.6667,57.6747,1600.0
2005-11-14 12:40:00,72.63,72.69,72.59,72.59,6000.0,57.6826,57.7303,57.6509,57.6509,6000.0
2005-11-14 12:45:00,72.59,72.59,72.49,72.49,5600.0,57.6509,57.6509,57.5714,57.5714,5600.0
2005-11-14 12:50:00,72.51,72.51,72.49,72.49,200.0,57.5873,57.5873,57.5714,57.5714,200.0
2005-11-14 12:55:00,72.5,72.53,72.45,72.45,4500.0,57.5794,57.6032,57.5397,57.5397,4500.0
2005-11-14 13:00:00,72.45,72.45,72.29,72.29,3500.0,57.5397,57.5397,57.4126,57.4126,3500.0
2005-11-14 13:05:00,72.28,72.31,72.28,72.31,800.0,57.4047,57.4285,57.4047,57.4285,800.0
2005-11-14 13:10:00,72.32,72.38,72.27,72.33,3600.0,57.4364,57.4841,57.3967,57.4444,3600.0
2005-11-14 13:15:00,72.33,72.35,72.33,72.33,2300.0,57.4444,57.4603,57.4444,57.4444,2300.0
2005-11-14 13:20:00,72.32,72.32,72.17,72.19,5200.0,57.4364,57.4364,57.3173,57.3332,5200.0
2005-11-14 13:25:00,72.21,72.25,72.21,72.25,800.0,57.3491,57.3808,57.3491,57.3808,800.0
2005-11-14 13:30:00,72.27,72.33,72.24,72.33,7400.0,57.3967,57.4444,57.3729,57.4444,7400.0
2005-11-14 13:35:00,72.36,72.36,72.26,72.26,500.0,57.4682,57.4682,57.3888,57.3888,500.0
2005-11-14 13:40:00,72.28,72.47,72.28,72.47,1600.0,57.4047,57.5556,57.4047,57.5556,1600.0
2005-11-14 13:45:00,72.44,72.55,72.44,72.55,4800.0,57.5317,57.6191,57.5317,57.6191,4800.0
2005-11-14 13:50:00,72.55,72.56,72.44,72.46,3200.0,57.6191,57.627,57.5317,57.5476,3200.0
2005-11-14 13:55:00,72.48,72.53,72.47,72.48,2600.0,57.5635,57.6032,57.5556,57.5635,2600.0
2005-11-14 14:00:00,72.49,72.54,72.47,72.47,5200.0,57.5714,57.6111,57.5556,57.5556,5200.0
2005-11-14 14:05:00,72.47,72.47,72.4,72.42,1700.0,57.5556,57.5556,57.5,57.5158,1700.0
2005-11-14 14:10:00,72.42,72.48,72.38,72.38,5200.0,57.5158,57.5635,57.4841,57.4841,5200.0
2005-11-14 14:15:00,72.37,72.42,72.37,72.42,2700.0,57.4761,57.5158,57.4761,57.5158,2700.0
2005-11-14 14:20:00,72.43,72.55,72.43,72.54,3600.0,57.5238,57.6191,57.5238,57.6111,3600.0
2005-11-14 14:25:00,72.52,72.55,72.5,72.53,5500.0,57.5953,57.6191,57.5794,57.6032,5500.0
2005-11-14 14:30:00,72.54,72.54,72.45,72.48,6400.0,57.6111,57.6111,57.5397,57.5635,6400.0
2005-11-14 14:35:00,72.48,72.6,72.48,72.57,4300.0,57.5635,57.6588,57.5635,57.635,4300.0
2005-11-14 14:40:00,72.6,72.7,72.57,72.65,3700.0,57.6588,57.7382,57.635,57.6985,3700.0
2005-11-14 14:45:00,72.6,72.78,72.59,72.75,4100.0,57.6588,57.8018,57.6509,57.7779,4100.0
2005-11-14 14:50:00,72.67,72.71,72.62,72.71,2200.0,57.7144,57.7462,57.6747,57.7462,2200.0
2005-11-14 14:55:00,72.64,72.64,72.48,72.53,7000.0,57.6906,57.6906,57.5635,57.6032,7000.0
2005-11-14 15:00:00,72.57,72.7,72.57,72.67,3400.0,57.635,57.7382,57.635,57.7144,3400.0
2005-11-14 15:05:00,72.66,72.73,72.33,72.33,29500.0,57.7065,57.762,57.4444,57.4444,29500.0
2005-11-14 15:10:00,72.33,72.4,72.19,72.19,3000.0,57.4444,57.5,57.3332,57.3332,3000.0
2005-11-14 15:15:00,72.22,72.4,72.22,72.32,4800.0,57.357,57.5,57.357,57.4364,4800.0
2005-11-14 15:20:00,72.32,72.44,72.31,72.44,4700.0,57.4364,57.5317,57.4285,57.5317,4700.0
2005-11-14 15:25:00,72.44,72.45,72.35,72.35,4200.0,57.5317,57.5397,57.4603,57.4603,4200.0
2005-11-14 15:30:00,72.35,72.5,72.35,72.5,5000.0,57.4603,57.5794,57.4603,57.5794,5000.0
2005-11-14 15:35:00,72.49,72.59,72.34,72.37,8500.0,57.5714,57.6509,57.4523,57.4761,8500.0
2005-11-14 15:40:00,72.35,72.35,72.28,72.28,7200.0,57.4603,57.4603,57.4047,57.4047,7200.0
2005-11-14 15:45:00,72.28,72.32,72.21,72.29,6300.0,57.4047,57.4364,57.3491,57.4126,6300.0
2005-11-14 15:50:00,72.22,72.3,72.22,72.28,7100.0,57.357,57.4205,57.357,57.4047,7100.0
2005-11-14 15:55:00,72.3,72.3,72.25,72.29,10000.0,57.4205,57.4205,57.3808,57.4126,10000.0
2005-11-15 09:30:00,72.3,72.45,72.3,72.45,3400.0,57.4205,57.5397,57.4205,57.5397,3400.0
2005-11-15 09:35:00,72.44,72.45,72.25,72.3,4000.0,57.5317,57.5397,57.3808,57.4205,4000.0
2005-11-15 09:40:00,72.3,72.45,72.0,72.0,4100.0,57.4205,57.5397,57.1823,57.1823,4100.0
2005-11-15 09:45:00,72.11,72.49,72.1,72.49,13500.0,57.2696,57.5714,57.2617,57.5714,13500.0
2005-11-15 09:50:00,72.5,72.59,72.3,72.3,7200.0,57.5794,57.6509,57.4205,57.4205,7200.0
2005-11-15 09:55:00,72.31,72.36,72.28,72.32,6200.0,57.4285,57.4682,57.4047,57.4364,6200.0
2005-11-15 10:00:00,72.32,72.6,72.24,72.52,6800.0,57.4364,57.6588,57.3729,57.5953,6800.0
2005-11-15 10:05:00,72.52,72.52,72.4,72.4,3300.0,57.5953,57.5953,57.5,57.5,3300.0
2005-11-15 10:10:00,72.36,72.36,72.15,72.16,8900.0,57.4682,57.4682,57.3014,57.3094,8900.0
2005-11-15 10:15:00,72.15,72.31,72.15,72.27,17600.0,57.3014,57.4285,57.3014,57.3967,17600.0
2005-11-15 10:20:00,72.3,72.35,72.2,72.28,2700.0,57.4205,57.4603,57.3411,57.4047,2700.0
2005-11-15 10:25:00,72.26,72.26,72.15,72.15,8900.0,57.3888,57.3888,57.3014,57.3014,8900.0
2005-11-15 10:30:00,72.17,72.25,72.15,72.25,20000.0,57.3173,57.3808,57.3014,57.3808,20000.0
2005-11-15 10:35:00,72.34,72.39,72.16,72.23,12700.0,57.4523,57.492,57.3094,57.3649,12700.0
2005-11-15 10:40:00,72.19,72.25,72.19,72.24,9700.0,57.3332,57.3808,57.3332,57.3729,9700.0
2005-11-15 10:45:00,72.24,72.3,72.2,72.28,8300.0,57.3729,57.4205,57.3411,57.4047,8300.0
2005-11-15 10:50:00,72.29,72.37,72.23,72.37,13100.0,57.4126,57.4761,57.3649,57.4761,13100.0
2005-11-15 10:55:00,72.3,72.41,72.29,72.38,3500.0,57.4205,57.5079,57.4126,57.4841,3500.0
2005-11-15 11:00:00,72.36,72.49,72.34,72.35,4400.0,57.4682,57.5714,57.4523,57.4603,4400.0
2005-11-15 11:05:00,72.3,72.32,72.25,72.3,8900.0,57.4205,57.4364,57.3808,57.4205,8900.0
2005-11-15 11:10:00,72.29,72.39,72.25,72.33,5100.0,57.4126,57.492,57.3808,57.4444,5100.0
2005-11-15 11:15:00,72.32,72.4,72.32,72.4,13500.0,57.4364,57.5,57.4364,57.5,13500.0
2005-11-15 11:20:00,72.39,72.46,72.35,72.35,8300.0,57.492,57.5476,57.4603,57.4603,8300.0
2005-11-15 11:25:00,72.38,72.51,72.36,72.51,8100.0,57.4841,57.5873,57.4682,57.5873,8100.0
2005-11-15 11:30:00,72.6,72.64,72.4,72.49,6700.0,57.6588,57.6906,57.5,57.5714,6700.0
2005-11-15 11:35:00,72.48,72.48,72.42,72.42,2100.0,57.5635,57.5635,57.5158,57.5158,2100.0
2005-11-15 11:40:00,72.47,72.48,72.42,72.42,2200.0,57.5556,57.5635,57.5158,57.5158,2200.0
2005-11-15 11:45:00,72.38,72.48,72.37,72.42,3400.0,57.4841,57.5635,57.4761,57.5158,3400.0
2005-11-15 11:50:00,72.45,72.49,72.4,72.45,4400.0,57.5397,57.5714,57.5,57.5397,4400.0
2005-11-15 11:55:00,72.45,72.5,72.43,72.43,11400.0,57.5397,57.5794,57.5238,57.5238,11400.0
2005-11-15 12:00:00,72.46,72.5,72.46,72.49,7800.0,57.5476,57.5794,57.5476,57.5714,7800.0
2005-11-15 12:05:00,72.49,72.5,72.47,72.5,3500.0,57.5714,57.5794,57.5556,57.5794,3500.0
2005-11-15 12:10:00,72.49,72.59,72.49,72.59,10400.0,57.5714,57.6509,57.5714,57.6509,10400.0
2005-11-15 12:15:00,72.6,72.73,72.59,72.61,3900.0,57.6588,57.762,57.6509,57.6667,3900.0
2005-11-15 12:20:00,72.58,72.65,72.57,72.58,6000.0,57.6429,57.6985,57.635,57.6429,6000.0
2005-11-15 12:25:00,72.59,72.67,72.57,72.67,19600.0,57.6509,57.7144,57.635,57.7144,19600.0
2005-11-15 12:30:00,72.74,72.85,72.65,72.84,9600.0,57.77,57.8573,57.6985,57.8494,9600.0
2005-11-15 12:35:00,72.89,72.89,72.73,72.78,4100.0,57.8891,57.8891,57.762,57.8018,4100.0
2005-11-15 12:40:00,72.78,72.79,72.74,72.74,1600.0,57.8018,57.8097,57.77,57.77,1600.0
2005-11-15 12:45:00,72.77,72.78,72.72,72.72,2400.0,57.7938,57.8018,57.7541,57.7541,2400.0
2005-11-15 12:50:00,72.71,72.79,72.69,72.78,13200.0,57.7462,57.8097,57.7303,57.8018,13200.0
2005-11-15 12:55:00,72.78,72.8,72.76,72.79,2100.0,57.8018,57.8176,57.7859,57.8097,2100.0
2005-11-15 13:00:00,72.8,72.89,72.77,72.78,8000.0,57.8176,57.8891,57.7938,57.8018,8000.0
2005-11-15 13:05:00,72.8,72.85,72.76,72.85,1200.0,57.8176,57.8573,57.7859,57.8573,1200.0
2005-11-15 13:10:00,72.85,72.86,72.79,72.86,800.0,57.8573,57.8653,57.8097,57.8653,800.0
2005-11-15 13:15:00,72.86,73.05,72.85,73.05,11500.0,57.8653,58.0162,57.8573,58.0162,11500.0
2005-11-15 13:20:00,73.07,73.07,72.88,72.95,3500.0,58.0321,58.0321,57.8812,57.9368,3500.0
2005-11-15 13:25:00,72.94,72.94,72.67,72.78,2300.0,57.9288,57.9288,57.7144,57.8018,2300.0
2005-11-15 13:30:00,72.84,72.88,72.72,72.72,2700.0,57.8494,57.8812,57.7541,57.7541,2700.0
2005-11-15 13:35:00,72.7,72.74,72.65,72.72,83300.0,57.7382,57.77,57.6985,57.7541,83300.0
2005-11-15 13:40:00,72.71,72.71,72.5,72.62,7900.0,57.7462,57.7462,57.5794,57.6747,7900.0
2005-11-15 13:45:00,72.6,72.72,72.52,72.72,3600.0,57.6588,57.7541,57.5953,57.7541,3600.0
2005-11-15 13:50:00,72.69,72.8,72.66,72.79,75600.0,57.7303,57.8176,57.7065,57.8097,75600.0
2005-11-15 13:55:00,72.78,72.78,72.61,72.7,5900.0,57.8018,57.8018,57.6667,57.7382,5900.0
2005-11-15 14:00:00,72.65,72.7,72.6,72.65,5400.0,57.6985,57.7382,57.6588,57.6985,5400.0
2005-11-15 14:05:00,72.7,72.79,72.69,72.75,62300.0,57.7382,57.8097,57.7303,57.7779,62300.0
2005-11-15 14:10:00,72.75,72.75,72.65,72.65,4700.0,57.7779,57.7779,57.6985,57.6985,4700.0
2005-11-15 14:15:00,72.6,72.84,72.6,72.83,16100.0,57.6588,57.8494,57.6588,57.8415,16100.0
2005-11-15 14:20:00,72.83,72.84,72.68,72.68,12600.0,57.8415,57.8494,57.7223,57.7223,12600.0
2005-11-15 14:25:00,72.7,72.72,72.68,72.71,16100.0,57.7382,57.7541,57.7223,57.7462,16100.0
2005-11-15 14:30:00,72.72,72.73,72.69,72.71,33500.0,57.7541,57.762,57.7303,57.7462,33500.0
2005-11-15 14:35:00,72.72,72.73,72.68,72.73,24000.0,57.7541,57.762,57.7223,57.762,24000.0
2005-11-15 14:40:00,72.72,72.72,72.69,72.7,3500.0,57.7541,57.7541,57.7303,57.7382,3500.0
2005-11-15 14:45:00,72.65,72.66,72.49,72.51,2900.0,57.6985,57.7065,57.5714,57.5873,2900.0
2005-11-15 14:50:00,72.52,72.52,72.33,72.46,4500.0,57.5953,57.5953,57.4444,57.5476,4500.0
2005-11-15 14:55:00,72.4,72.44,72.35,72.35,6400.0,57.5,57.5317,57.4603,57.4603,6400.0
2005-11-15 15:00:00,72.33,72.42,72.31,72.33,3000.0,57.4444,57.5158,57.4285,57.4444,3000.0
2005-11-15 15:05:00,72.33,72.37,72.33,72.35,7300.0,57.4444,57.4761,57.4444,57.4603,7300.0
2005-11-15 15:10:00,72.38,72.39,72.38,72.39,900.0,57.4841,57.492,57.4841,57.492,900.0
2005-11-15 15:15:00,72.4,72.47,72.4,72.47,500.0,57.5,57.5556,57.5,57.5556,500.0
2005-11-15 15:20:00,72.4,72.59,72.4,72.59,6300.0,57.5,57.6509,57.5,57.6509,6300.0
2005-11-15 15:25:00,72.59,72.67,72.51,72.51,8200.0,57.6509,57.7144,57.5873,57.5873,8200.0
2005-11-15 15:30:00,72.51,72.6,72.44,72.57,7200.0,57.5873,57.6588,57.5317,57.635,7200.0
2005-11-15 15:35:00,72.57,72.57,72.48,72.5,1400.0,57.635,57.635,57.5635,57.5794,1400.0
2005-11-15 15:40:00,72.57,72.57,72.45,72.56,4300.0,57.635,57.635,57.5397,57.627,4300.0
2005-11-15 15:45:00,72.47,72.55,72.44,72.44,2400.0,57.5556,57.6191,57.5317,57.5317,2400.0
2005-11-15 15:50:00,72.45,72.47,72.4,72.45,15100.0,57.5397,57.5556,57.5,57.5397,15100.0
2005-11-15 15:55:00,72.42,72.5,72.41,72.49,4400.0,57.5158,57.5794,57.5079,57.5714,4400.0
2005-11-16 09:30:00,72.43,72.56,72.42,72.5,10100.0,57.5238,57.627,57.5158,57.5794,10100.0
2005-11-16 09:35:00,72.57,72.97,72.57,72.93,7100.0,57.635,57.9527,57.635,57.9209,7100.0
2005-11-16 09:40:00,72.93,72.93,72.79,72.8,4600.0,57.9209,57.9209,57.8097,57.8176,4600.0
2005-11-16 09:45:00,72.8,72.81,72.62,72.63,9700.0,57.8176,57.8256,57.6747,57.6826,9700.0
2005-11-16 09:50:00,72.63,72.65,72.56,72.56,15300.0,57.6826,57.6985,57.627,57.627,15300.0
2005-11-16 09:55:00,72.5,72.5,72.37,72.47,6200.0,57.5794,57.5794,57.4761,57.5556,6200.0
2005-11-16 10:00:00,72.48,72.52,72.47,72.47,18200.0,57.5635,57.5953,57.5556,57.5556,18200.0
2005-11-16 10:05:00,72.46,72.62,72.4,72.56,16900.0,57.5476,57.6747,57.5,57.627,16900.0
2005-11-16 10:10:00,72.58,72.59,72.43,72.43,8500.0,57.6429,57.6509,57.5238,57.5238,8500.0
2005-11-16 10:15:00,72.41,72.44,72.34,72.36,4400.0,57.5079,57.5317,57.4523,57.4682,4400.0
2005-11-16 10:20:00,72.36,72.58,72.35,72.51,16700.0,57.4682,57.6429,57.4603,57.5873,16700.0
2005-11-16 10:25:00,72.5,72.54,72.43,72.53,16000.0,57.5794,57.6111,57.5238,57.6032,16000.0
2005-11-16 10:30:00,72.5,72.6,72.47,72.57,14600.0,57.5794,57.6588,57.5556,57.635,14600.0
2005-11-16 10:35:00,72.58,72.59,72.41,72.49,12300.0,57.6429,57.6509,57.5079,57.5714,12300.0
2005-11-16 10:40:00,72.49,72.6,72.49,72.59,5500.0,57.5714,57.6588,57.5714,57.6509,5500.0
2005-11-16 10:45:00,72.59,72.91,72.59,72.86,14200.0,57.6509,57.905,57.6509,57.8653,14200.0
2005-11-16 10:50:00,72.91,73.28,72.91,73.24,8800.0,57.905,58.1989,57.905,58.1671,8800.0
2005-11-16 10:55:00,73.24,73.24,73.02,73.02,7000.0,58.1671,58.1671,57.9924,57.9924,7000.0
2005-11-16 11:00:00,73.0,73.07,72.91,72.99,4000.0,57.9765,58.0321,57.905,57.9685,4000.0
2005-11-16 11:05:00,73.02,73.2,73.02,73.18,6700.0,57.9924,58.1353,57.9924,58.1194,6700.0
2005-11-16 11:10:00,73.17,73.17,72.89,72.89,6500.0,58.1115,58.1115,57.8891,57.8891,6500.0
2005-11-16 11:15:00,72.91,73.0,72.91,73.0,2700.0,57.905,57.9765,57.905,57.9765,2700.0
2005-11-16 11:20:00,73.05,73.12,73.05,73.12,5400.0,58.0162,58.0718,58.0162,58.0718,5400.0
2005-11-16 11:25:00,73.1,73.3,73.1,73.3,9400.0,58.0559,58.2147,58.0559,58.2147,9400.0
2005-11-16 11:30:00,73.3,73.3,73.19,73.21,4400.0,58.2147,58.2147,58.1274,58.1433,4400.0
2005-11-16 11:35:00,73.21,73.25,73.2,73.23,2800.0,58.1433,58.175,58.1353,58.1591,2800.0
2005-11-16 11:40:00,73.25,73.63,73.25,73.62,4700.0,58.175,58.4768,58.175,58.4689,4700.0
2005-11-16 11:45:00,73.63,73.69,73.4,73.4,9700.0,58.4768,58.5245,58.2942,58.2942,9700.0
2005-11-16 11:50:00,73.43,73.45,73.38,73.38,1300.0,58.318,58.3339,58.2783,58.2783,1300.0
2005-11-16 11:55:00,73.38,73.4,73.38,73.38,1500.0,58.2783,58.2942,58.2783,58.2783,1500.0
2005-11-16 12:00:00,73.39,73.39,73.25,73.25,5400.0,58.2862,58.2862,58.175,58.175,5400.0
2005-11-16 12:05:00,73.2,73.25,73.13,73.2,4100.0,58.1353,58.175,58.0797,58.1353,4100.0
2005-11-16 12:10:00,73.2,73.3,73.17,73.17,8300.0,58.1353,58.2147,58.1115,58.1115,8300.0
2005-11-16 12:15:00,73.15,73.15,73.0,73.05,3800.0,58.0956,58.0956,57.9765,58.0162,3800.0
2005-11-16 12:20:00,73.01,73.03,72.79,72.79,4700.0,57.9844,58.0003,57.8097,57.8097,4700.0
2005-11-16 12:25:00,72.77,72.9,72.76,72.9,6700.0,57.7938,57.8971,57.7859,57.8971,6700.0
2005-11-16 12:30:00,72.91,72.99,72.9,72.97,4100.0,57.905,57.9685,57.8971,57.9527,4100.0
2005-11-16 12:35:00,73.0,73.0,72.96,72.98,3500.0,57.9765,57.9765,57.9447,57.9606,3500.0
2005-11-16 12:40:00,73.0,73.12,73.0,73.12,8800.0,57.9765,58.0718,57.9765,58.0718,8800.0
2005-11-16 12:45:00,73.12,73.18,73.12,73.14,3600.0,58.0718,58.1194,58.0718,58.0877,3600.0
2005-11-16 12:50:00,73.13,73.25,73.1,73.23,15100.0,58.0797,58.175,58.0559,58.1591,15100.0
2005-11-16 12:55:00,73.23,73.25,73.21,73.22,7600.0,58.1591,58.175,58.1433,58.1512,7600.0
2005-11-16 13:00:00,73.21,73.23,73.0,73.0,16700.0,58.1433,58.1591,57.9765,57.9765,16700.0
2005-11-16 13:05:00,72.97,73.0,72.72,72.77,19400.0,57.9527,57.9765,57.7541,57.7938,19400.0
2005-11-16 13:10:00,72.8,72.99,72.8,72.99,6700.0,57.8176,57.9685,57.8176,57.9685,6700.0
2005-11-16 13:15:00,73.01,73.18,72.9,72.96,8900.0,57.9844,58.1194,57.8971,57.9447,8900.0
2005-11-16 13:20:00,72.95,72.99,72.94,72.96,3900.0,57.9368,57.9685,57.9288,57.9447,3900.0
2005-11-16 13:25:00,72.96,73.07,72.96,73.07,3500.0,57.9447,58.0321,57.9447,58.0321,3500.0
2005-11-16 13:30:00,73.06,73.06,72.82,72.82,6100.0,58.0241,58.0241,57.8335,57.8335,6100.0
2005-11-16 13:35:00,72.76,72.82,72.6,72.76,13400.0,57.7859,57.8335,57.6588,57.7859,13400.0
2005-11-16 13:40:00,72.81,72.86,72.74,72.84,15600.0,57.8256,57.8653,57.77,57.8494,15600.0
2005-11-16 13:45:00,72.85,73.06,72.85,73.06,3800.0,57.8573,58.0241,57.8573,58.0241,3800.0
2005-11-16 13:50:00,73.06,73.09,73.06,73.08,4400.0,58.0241,58.048,58.0241,58.04,4400.0
2005-11-16 13:55:00,73.08,73.14,72.88,72.99,5800.0,58.04,58.0877,57.8812,57.9685,5800.0
2005-11-16 14:00:00,72.95,72.97,72.86,72.97,9800.0,57.9368,57.9527,57.8653,57.9527,9800.0
2005-11-16 14:05:00,72.96,73.0,72.93,73.0,22600.0,57.9447,57.9765,57.9209,57.9765,22600.0
2005-11-16 14:10:00,73.01,73.11,73.01,73.05,2200.0,57.9844,58.0638,57.9844,58.0162,2200.0
2005-11-16 14:15:00,73.06,73.07,72.98,73.07,7100.0,58.0241,58.0321,57.9606,58.0321,7100.0
2005-11-16 14:20:00,73.1,73.16,72.91,72.95,13600.0,58.0559,58.1036,57.905,57.9368,13600.0
2005-11-16 14:25:00,72.98,73.13,72.96,73.08,6300.0,57.9606,58.0797,57.9447,58.04,6300.0
2005-11-16 14:30:00,73.06,73.06,72.95,72.98,3900.0,58.0241,58.0241,57.9368,57.9606,3900.0
2005-11-16 14:35:00,72.95,72.98,72.77,72.95,10500.0,57.9368,57.9606,57.7938,57.9368,10500.0
2005-11-16 14:40:00,72.97,73.01,72.96,72.96,104100.0,57.9527,57.9844,57.9447,57.9447,104100.0
2005-11-16 14:45:00,72.96,73.0,72.87,72.97,9100.0,57.9447,57.9765,57.8732,57.9527,9100.0
2005-11-16 14:50:00,72.96,72.98,72.95,72.96,1900.0,57.9447,57.9606,57.9368,57.9447,1900.0
2005-11-16 14:55:00,72.96,73.0,72.94,72.94,12600.0,57.9447,57.9765,57.9288,57.9288,12600.0
2005-11-16 15:00:00,72.99,73.0,72.94,72.94,4000.0,57.9685,57.9765,57.9288,57.9288,4000.0
2005-11-16 15:05:00,72.92,72.92,72.86,72.91,2800.0,57.9129,57.9129,57.8653,57.905,2800.0
2005-11-16 15:10:00,72.92,73.0,72.92,73.0,7200.0,57.9129,57.9765,57.9129,57.9765,7200.0
2005-11-16 15:15:00,72.95,73.06,72.9,73.06,20300.0,57.9368,58.0241,57.8971,58.0241,20300.0
2005-11-16 15:20:00,73.07,73.1,73.0,73.01,9800.0,58.0321,58.0559,57.9765,57.9844,9800.0
2005-11-16 15:25:00,73.01,73.06,73.01,73.06,3500.0,57.9844,58.0241,57.9844,58.0241,3500.0
2005-11-16 15:30:00,73.06,73.12,73.0,73.06,14000.0,58.0241,58.0718,57.9765,58.0241,14000.0
2005-11-16 15:35:00,73.05,73.1,73.01,73.1,6300.0,58.0162,58.0559,57.9844,58.0559,6300.0
2005-11-16 15:40:00,73.09,73.14,73.09,73.09,15800.0,58.048,58.0877,58.048,58.048,15800.0
2005-11-16 15:45:00,73.09,73.13,73.04,73.06,7000.0,58.048,58.0797,58.0082,58.0241,7000.0
2005-11-16 15:50:00,73.04,73.25,73.04,73.21,13900.0,58.0082,58.175,58.0082,58.1433,13900.0
2005-11-16 15:55:00,73.23,73.32,73.1,73.13,29900.0,58.1591,58.2306,58.0559,58.0797,29900.0
2005-11-17 09:30:00,73.01,73.02,72.85,72.89,7700.0,57.9844,57.9924,57.8573,57.8891,7700.0
2005-11-17 09:35:00,72.89,73.4,72.85,73.4,16300.0,57.8891,58.2942,57.8573,58.2942,16300.0
2005-11-17 09:40:00,73.4,73.61,73.21,73.21,25300.0,58.2942,58.4609,58.1433,58.1433,25300.0
2005-11-17 09:45:00,73.21,73.54,73.21,73.54,13900.0,58.1433,58.4053,58.1433,58.4053,13900.0
2005-11-17 09:50:00,73.6,73.83,73.6,73.83,14500.0,58.453,58.6357,58.453,58.6357,14500.0
2005-11-17 09:55:00,73.83,74.18,73.83,74.12,9200.0,58.6357,58.9136,58.6357,58.866,9200.0
2005-11-17 10:00:00,74.17,74.23,73.78,73.78,12000.0,58.9057,58.9533,58.596,58.596,12000.0
2005-11-17 10:05:00,73.78,73.78,73.58,73.67,16200.0,58.596,58.596,58.4371,58.5086,16200.0
2005-11-17 10:10:00,73.7,73.95,73.69,73.93,7900.0,58.5324,58.731,58.5245,58.7151,7900.0
2005-11-17 10:15:00,73.92,74.05,73.92,73.97,12800.0,58.7071,58.8104,58.7071,58.7469,12800.0
2005-11-17 10:20:00,73.97,73.99,73.9,73.91,9000.0,58.7469,58.7627,58.6913,58.6992,9000.0
2005-11-17 10:25:00,73.92,74.0,73.9,74.0,6100.0,58.7071,58.7707,58.6913,58.7707,6100.0
2005-11-17 10:30:00,74.0,74.04,73.96,74.04,5000.0,58.7707,58.8024,58.7389,58.8024,5000.0
2005-11-17 10:35:00,74.04,74.15,74.04,74.09,5400.0,58.8024,58.8898,58.8024,58.8422,5400.0
2005-11-17 10:40:00,74.0,74.0,73.93,73.96,4300.0,58.7707,58.7707,58.7151,58.7389,4300.0
2005-11-17 10:45:00,73.91,73.91,73.73,73.73,3500.0,58.6992,58.6992,58.5562,58.5562,3500.0
2005-11-17 10:50:00,73.74,73.78,73.73,73.75,9100.0,58.5642,58.596,58.5562,58.5721,9100.0
2005-11-17 10:55:00,73.79,73.97,73.79,73.97,1200.0,58.6039,58.7469,58.6039,58.7469,1200.0
2005-11-17 11:00:00,73.92,73.98,73.92,73.98,4000.0,58.7071,58.7548,58.7071,58.7548,4000.0
2005-11-17 11:05:00,73.98,74.03,73.98,73.98,3100.0,58.7548,58.7945,58.7548,58.7548,3100.0
2005-11-17 11:10:00,73.97,74.11,73.97,74.1,4000.0,58.7469,58.858,58.7469,58.8501,4000.0
2005-11-17 11:15:00,74.1,74.11,73.95,73.97,3300.0,58.8501,58.858,58.731,58.7469,3300.0
2005-11-17 11:20:00,74.0,74.0,73.98,73.98,1400.0,58.7707,58.7707,58.7548,58.7548,1400.0
2005-11-17 11:25:00,73.98,74.18,73.98,74.18,4200.0,58.7548,58.9136,58.7548,58.9136,4200.0
2005-11-17 11:30:00,74.18,74.18,74.09,74.09,2100.0,58.9136,58.9136,58.8422,58.8422,2100.0
2005-11-17 11:35:00,74.11,74.24,74.11,74.21,3000.0,58.858,58.9613,58.858,58.9375,3000.0
2005-11-17 11:40:00,74.24,74.3,74.1,74.1,7000.0,58.9613,59.0089,58.8501,58.8501,7000.0
2005-11-17 11:45:00,74.0,74.08,74.0,74.06,1300.0,58.7707,58.8342,58.7707,58.8183,1300.0
2005-11-17 11:50:00,74.05,74.05,73.99,74.01,3000.0,58.8104,58.8104,58.7627,58.7786,3000.0
2005-11-17 11:55:00,74.03,74.03,73.98,73.98,2300.0,58.7945,58.7945,58.7548,58.7548,2300.0
2005-11-17 12:00:00,73.97,74.08,73.89,73.93,6600.0,58.7469,58.8342,58.6833,58.7151,6600.0
2005-11-17 12:05:00,73.93,73.97,73.93,73.97,800.0,58.7151,58.7469,58.7151,58.7469,800.0
2005-11-17 12:10:00,74.01,74.09,73.98,74.05,1500.0,58.7786,58.8422,58.7548,58.8104,1500.0
2005-11-17 12:15:00,74.1,74.23,74.1,74.23,1900.0,58.8501,58.9533,58.8501,58.9533,1900.0
2005-11-17 12:20:00,74.2,74.25,74.19,74.25,6100.0,58.9295,58.9692,58.9216,58.9692,6100.0
2005-11-17 12:25:00,74.27,74.27,74.19,74.19,1900.0,58.9851,58.9851,58.9216,58.9216,1900.0
2005-11-17 12:30:00,74.22,74.25,74.14,74.18,8100.0,58.9454,58.9692,58.8819,58.9136,8100.0
2005-11-17 12:35:00,74.16,74.2,74.16,74.18,14300.0,58.8977,58.9295,58.8977,58.9136,14300.0
2005-11-17 12:40:00,74.2,74.27,74.2,74.21,5000.0,58.9295,58.9851,58.9295,58.9375,5000.0
2005-11-17 12:45:00,74.25,74.44,74.25,74.39,10500.0,58.9692,59.1201,58.9692,59.0804,10500.0
2005-11-17 12:50:00,74.38,74.53,74.35,74.43,9100.0,59.0725,59.1916,59.0486,59.1122,9100.0
2005-11-17 12:55:00,74.4,74.42,74.28,74.28,3100.0,59.0884,59.1042,58.9931,58.9931,3100.0
2005-11-17 13:00:00,74.3,74.35,74.26,74.35,2400.0,59.0089,59.0486,58.9772,59.0486,2400.0
2005-11-17 13:05:00,74.35,74.65,74.35,74.65,5500.0,59.0486,59.2869,59.0486,59.2869,5500.0
2005-11-17 13:10:00,74.72,74.89,74.7,74.81,8500.0,59.3425,59.4775,59.3266,59.414,8500.0
2005-11-17 13:15:00,74.8,74.9,74.78,74.9,5300.0,59.406,59.4855,59.3902,59.4855,5300.0
2005-11-17 13:20:00,74.89,74.96,74.85,74.85,10800.0,59.4775,59.5331,59.4457,59.4457,10800.0
2005-11-17 13:25:00,74.86,74.86,74.84,74.84,1400.0,59.4537,59.4537,59.4378,59.4378,1400.0
2005-11-17 13:30:00,74.85,74.89,74.85,74.85,2400.0,59.4457,59.4775,59.4457,59.4457,2400.0
2005-11-17 13:35:00,74.84,74.84,74.79,74.84,4100.0,59.4378,59.4378,59.3981,59.4378,4100.0
2005-11-17 13:40:00,74.86,74.86,74.8,74.8,900.0,59.4537,59.4537,59.406,59.406,900.0
2005-11-17 13:45:00,74.82,74.82,74.81,74.81,3000.0,59.4219,59.4219,59.414,59.414,3000.0
2005-11-17 13:50:00,74.81,74.91,74.81,74.91,4700.0,59.414,59.4934,59.414,59.4934,4700.0
2005-11-17 13:55:00,74.94,75.08,74.94,75.08,4900.0,59.5172,59.6284,59.5172,59.6284,4900.0
2005-11-17 14:00:00,75.13,75.13,75.12,75.13,4300.0,59.6681,59.6681,59.6602,59.6681,4300.0
2005-11-17 14:05:00,75.13,75.17,75.12,75.15,3700.0,59.6681,59.6999,59.6602,59.684,3700.0
2005-11-17 14:10:00,75.17,75.44,75.17,75.44,6200.0,59.6999,59.9143,59.6999,59.9143,6200.0
2005-11-17 14:15:00,75.45,75.54,75.42,75.54,7900.0,59.9223,59.9937,59.8984,59.9937,7900.0
2005-11-17 14:20:00,75.57,75.66,75.55,75.66,3300.0,60.0176,60.089,60.0017,60.089,3300.0
2005-11-17 14:25:00,75.68,75.73,75.61,75.62,8800.0,60.1049,60.1446,60.0493,60.0573,8800.0
2005-11-17 14:30:00,75.63,75.63,75.35,75.35,12000.0,60.0652,60.0652,59.8428,59.8428,12000.0
2005-11-17 14:35:00,75.34,75.51,75.34,75.35,12300.0,59.8349,59.9699,59.8349,59.8428,12300.0
2005-11-17 14:40:00,75.33,75.37,75.2,75.2,10100.0,59.827,59.8587,59.7237,59.7237,10100.0
2005-11-17 14:45:00,75.14,75.15,74.8,74.87,11800.0,59.6761,59.684,59.406,59.4616,11800.0
2005-11-17 14:50:00,74.88,74.99,74.88,74.93,3500.0,59.4696,59.5569,59.4696,59.5093,3500.0
2005-11-17 14:55:00,74.94,75.07,74.92,74.95,9800.0,59.5172,59.6205,59.5013,59.5252,9800.0
2005-11-17 15:00:00,74.95,74.95,74.9,74.9,9900.0,59.5252,59.5252,59.4855,59.4855,9900.0
2005-11-17 15:05:00,74.9,74.91,74.84,74.86,5600.0,59.4855,59.4934,59.4378,59.4537,5600.0
2005-11-17 15:10:00,74.84,74.91,74.84,74.91,21500.0,59.4378,59.4934,59.4378,59.4934,21500.0
2005-11-17 15:15:00,74.91,75.07,74.91,75.07,6900.0,59.4934,59.6205,59.4934,59.6205,6900.0
2005-11-17 15:20:00,75.1,75.24,75.1,75.2,11300.0,59.6443,59.7555,59.6443,59.7237,11300.0
2005-11-17 15:25:00,75.2,75.25,75.14,75.15,12000.0,59.7237,59.7634,59.6761,59.684,12000.0
2005-11-17 15:30:00,75.19,75.19,75.17,75.19,4200.0,59.7158,59.7158,59.6999,59.7158,4200.0
2005-11-17 15:35:00,75.19,75.19,75.04,75.04,3400.0,59.7158,59.7158,59.5966,59.5966,3400.0
2005-11-17 15:40:00,75.06,75.1,75.04,75.04,3900.0,59.6125,59.6443,59.5966,59.5966,3900.0
2005-11-17 15:45:00,75.04,75.05,74.78,74.78,8200.0,59.5966,59.6046,59.3902,59.3902,8200.0
2005-11-17 15:50:00,74.77,74.86,74.66,74.86,14800.0,59.3822,59.4537,59.2948,59.4537,14800.0
2005-11-17 15:55:00,74.89,74.93,74.87,74.89,13500.0,59.4775,59.5093,59.4616,59.4775,13500.0
2005-11-18 09:35:00,75.28,75.61,75.28,75.61,14900.0,59.7873,60.0493,59.7873,60.0493,14900.0
2005-11-18 09:40:00,75.6,75.61,75.25,75.25,7100.0,60.0414,60.0493,59.7634,59.7634,7100.0
2005-11-18 09:45:00,75.25,75.25,74.47,74.47,15300.0,59.7634,59.7634,59.144,59.144,15300.0
2005-11-18 09:50:00,74.47,74.76,74.35,74.76,14500.0,59.144,59.3743,59.0486,59.3743,14500.0
2005-11-18 09:55:00,74.76,75.35,74.76,75.18,17300.0,59.3743,59.8428,59.3743,59.7078,17300.0
2005-11-18 10:00:00,75.18,75.25,75.08,75.25,11100.0,59.7078,59.7634,59.6284,59.7634,11100.0
2005-11-18 10:05:00,75.21,75.25,74.96,75.0,10800.0,59.7317,59.7634,59.5331,59.5649,10800.0
2005-11-18 10:10:00,74.98,75.04,74.98,75.0,16000.0,59.549,59.5966,59.549,59.5649,16000.0
2005-11-18 10:15:00,75.05,75.12,75.01,75.12,6600.0,59.6046,59.6602,59.5728,59.6602,6600.0
2005-11-18 10:20:00,75.14,75.17,74.96,75.0,9500.0,59.6761,59.6999,59.5331,59.5649,9500.0
2005-11-18 10:25:00,75.01,75.3,75.0,75.29,8300.0,59.5728,59.8031,59.5649,59.7952,8300.0
2005-11-18 10:30:00,75.25,75.49,75.23,75.42,17800.0,59.7634,59.954,59.7475,59.8984,17800.0
2005-11-18 10:35:00,75.41,75.42,75.29,75.32,16500.0,59.8905,59.8984,59.7952,59.819,16500.0
2005-11-18 10:40:00,75.32,75.32,75.08,75.14,9600.0,59.819,59.819,59.6284,59.6761,9600.0
2005-11-18 10:45:00,75.14,75.33,75.05,75.28,8900.0,59.6761,59.827,59.6046,59.7873,8900.0
2005-11-18 10:50:00,75.37,75.37,75.13,75.13,10300.0,59.8587,59.8587,59.6681,59.6681,10300.0
2005-11-18 10:55:00,75.09,75.09,74.9,74.9,3400.0,59.6364,59.6364,59.4855,59.4855,3400.0
2005-11-18 11:00:00,74.85,74.85,74.59,74.59,7600.0,59.4457,59.4457,59.2393,59.2393,7600.0
2005-11-18 11:05:00,74.58,74.59,74.29,74.3,8100.0,59.2313,59.2393,59.001,59.0089,8100.0
2005-11-18 11:10:00,74.25,74.46,74.14,74.4,12000.0,58.9692,59.136,58.8819,59.0884,12000.0
2005-11-18 11:15:00,74.4,74.51,74.4,74.43,13600.0,59.0884,59.1757,59.0884,59.1122,13600.0
2005-11-18 11:20:00,74.42,74.42,74.13,74.13,7900.0,59.1042,59.1042,58.8739,58.8739,7900.0
2005-11-18 11:25:00,74.07,74.45,74.07,74.39,17300.0,58.8263,59.1281,58.8263,59.0804,17300.0
2005-11-18 11:30:00,74.41,74.48,74.22,74.22,11300.0,59.0963,59.1519,58.9454,58.9454,11300.0
2005-11-18 11:35:00,74.25,74.36,74.22,74.3,7900.0,58.9692,59.0566,58.9454,59.0089,7900.0
2005-11-18 11:40:00,74.31,74.73,74.31,74.73,9300.0,59.0169,59.3504,59.0169,59.3504,9300.0
2005-11-18 11:45:00,74.74,74.94,74.74,74.91,10100.0,59.3584,59.5172,59.3584,59.4934,10100.0
2005-11-18 11:50:00,74.98,74.98,74.68,74.68,8200.0,59.549,59.549,59.3107,59.3107,8200.0
2005-11-18 11:55:00,74.68,74.85,74.68,74.8,3000.0,59.3107,59.4457,59.3107,59.406,3000.0
2005-11-18 12:00:00,74.87,75.14,74.87,75.14,11900.0,59.4616,59.6761,59.4616,59.6761,11900.0
2005-11-18 12:05:00,75.14,75.14,75.0,75.05,6300.0,59.6761,59.6761,59.5649,59.6046,6300.0
2005-11-18 12:10:00,75.13,75.13,75.05,75.07,2100.0,59.6681,59.6681,59.6046,59.6205,2100.0
2005-11-18 12:15:00,75.07,75.1,75.03,75.1,4800.0,59.6205,59.6443,59.5887,59.6443,4800.0
2005-11-18 12:20:00,75.09,75.15,74.92,74.92,6700.0,59.6364,59.684,59.5013,59.5013,6700.0
2005-11-18 12:25:00,74.94,75.03,74.94,74.96,600.0,59.5172,59.5887,59.5172,59.5331,600.0
2005-11-18 12:30:00,75.06,75.06,74.96,74.97,4000.0,59.6125,59.6125,59.5331,59.5411,4000.0
2005-11-18 12:35:00,75.0,75.06,74.96,74.96,4100.0,59.5649,59.6125,59.5331,59.5331,4100.0
2005-11-18 12:40:00,74.97,75.06,74.97,75.06,4200.0,59.5411,59.6125,59.5411,59.6125,4200.0
2005-11-18 12:45:00,75.06,75.17,75.06,75.17,4000.0,59.6125,59.6999,59.6125,59.6999,4000.0
2005-11-18 12:50:00,75.2,75.27,75.13,75.18,4400.0,59.7237,59.7793,59.6681,59.7078,4400.0
2005-11-18 12:55:00,75.12,75.19,75.12,75.19,600.0,59.6602,59.7158,59.6602,59.7158,600.0
2005-11-18 13:00:00,75.19,75.51,75.19,75.51,6700.0,59.7158,59.9699,59.7158,59.9699,6700.0
2005-11-18 13:05:00,75.5,75.64,75.48,75.57,16900.0,59.962,60.0732,59.9461,60.0176,16900.0
2005-11-18 13:10:00,75.52,75.56,75.4,75.4,6600.0,59.9779,60.0096,59.8826,59.8826,6600.0
2005-11-18 13:15:00,75.34,75.47,75.18,75.18,8300.0,59.8349,59.9381,59.7078,59.7078,8300.0
2005-11-18 13:20:00,75.19,75.19,74.92,74.96,7900.0,59.7158,59.7158,59.5013,59.5331,7900.0
2005-11-18 13:25:00,75.07,75.07,74.97,75.07,6900.0,59.6205,59.6205,59.5411,59.6205,6900.0
2005-11-18 13:30:00,75.15,75.15,74.91,74.98,7400.0,59.684,59.684,59.4934,59.549,7400.0
2005-11-18 13:35:00,74.98,75.2,74.98,75.2,3700.0,59.549,59.7237,59.549,59.7237,3700.0
2005-11-18 13:40:00,75.12,75.19,75.09,75.09,1500.0,59.6602,59.7158,59.6364,59.6364,1500.0
2005-11-18 13:45:00,75.09,75.09,74.95,74.95,3900.0,59.6364,59.6364,59.5252,59.5252,3900.0
2005-11-18 13:50:00,74.93,74.98,74.88,74.98,2500.0,59.5093,59.549,59.4696,59.549,2500.0
2005-11-18 13:55:00,75.02,75.32,75.02,75.28,5600.0,59.5808,59.819,59.5808,59.7873,5600.0
2005-11-18 14:00:00,75.28,75.51,75.28,75.51,8400.0,59.7873,59.9699,59.7873,59.9699,8400.0
2005-11-18 14:05:00,75.52,75.89,75.52,75.75,11000.0,59.9779,60.2717,59.9779,60.1605,11000.0
2005-11-18 14:10:00,75.75,75.75,75.39,75.56,9800.0,60.1605,60.1605,59.8746,60.0096,9800.0
2005-11-18 14:15:00,75.59,75.59,75.37,75.46,5100.0,60.0335,60.0335,59.8587,59.9302,5100.0
2005-11-18 14:20:00,75.48,75.54,75.48,75.54,2500.0,59.9461,59.9937,59.9461,59.9937,2500.0
2005-11-18 14:25:00,75.56,75.6,75.46,75.6,12800.0,60.0096,60.0414,59.9302,60.0414,12800.0
2005-11-18 14:30:00,75.6,75.75,75.6,75.68,3100.0,60.0414,60.1605,60.0414,60.1049,3100.0
2005-11-18 14:35:00,75.68,75.68,75.49,75.51,13600.0,60.1049,60.1049,59.954,59.9699,13600.0
2005-11-18 14:40:00,75.5,75.5,75.44,75.45,11000.0,59.962,59.962,59.9143,59.9223,11000.0
2005-11-18 14:45:00,75.44,75.49,75.24,75.27,6600.0,59.9143,59.954,59.7555,59.7793,6600.0
2005-11-18 14:50:00,75.22,75.24,75.18,75.21,4400.0,59.7396,59.7555,59.7078,59.7317,4400.0
2005-11-18 14:55:00,75.2,75.25,75.17,75.25,4200.0,59.7237,59.7634,59.6999,59.7634,4200.0
2005-11-18 15:00:00,75.34,75.4,75.34,75.35,6500.0,59.8349,59.8826,59.8349,59.8428,6500.0
2005-11-18 15:05:00,75.4,75.56,75.39,75.5,24100.0,59.8826,60.0096,59.8746,59.962,24100.0
2005-11-18 15:10:00,75.5,75.54,75.48,75.5,22000.0,59.962,59.9937,59.9461,59.962,22000.0
2005-11-18 15:15:00,75.51,75.55,75.47,75.55,8500.0,59.9699,60.0017,59.9381,60.0017,8500.0
2005-11-18 15:20:00,75.56,75.59,75.38,75.38,5300.0,60.0096,60.0335,59.8667,59.8667,5300.0
2005-11-18 15:25:00,75.33,75.33,75.21,75.25,4600.0,59.827,59.827,59.7317,59.7634,4600.0
2005-11-18 15:30:00,75.26,75.3,75.2,75.26,6600.0,59.7714,59.8031,59.7237,59.7714,6600.0
2005-11-18 15:35:00,75.23,75.39,75.23,75.35,5400.0,59.7475,59.8746,59.7475,59.8428,5400.0
2005-11-18 15:40:00,75.37,75.37,75.35,75.37,2100.0,59.8587,59.8587,59.8428,59.8587,2100.0
2005-11-18 15:45:00,75.28,75.28,75.1,75.13,36200.0,59.7873,59.7873,59.6443,59.6681,36200.0
2005-11-18 15:50:00,75.15,75.36,75.15,75.25,6800.0,59.684,59.8508,59.684,59.7634,6800.0
2005-11-18 15:55:00,75.24,75.35,75.23,75.23,6900.0,59.7555,59.8428,59.7475,59.7475,6900.0
2005-11-21 09:30:00,75.23,75.23,75.06,75.08,13600.0,59.7475,59.7475,59.6125,59.6284,13600.0
2005-11-21 09:35:00,75.05,75.08,74.44,74.47,19300.0,59.6046,59.6284,59.1201,59.144,19300.0
2005-11-21 09:40:00,74.47,74.69,74.26,74.68,19600.0,59.144,59.3187,58.9772,59.3107,19600.0
2005-11-21 09:45:00,74.68,74.77,74.66,74.7,111100.0,59.3107,59.3822,59.2948,59.3266,111100.0
2005-11-21 09:50:00,74.68,74.75,74.67,74.72,14200.0,59.3107,59.3663,59.3028,59.3425,14200.0
2005-11-21 09:55:00,74.7,74.74,74.64,74.66,12500.0,59.3266,59.3584,59.279,59.2948,12500.0
2005-11-21 10:00:00,74.66,74.78,74.66,74.77,16800.0,59.2948,59.3902,59.2948,59.3822,16800.0
2005-11-21 10:05:00,74.74,75.02,74.74,75.02,21300.0,59.3584,59.5808,59.3584,59.5808,21300.0
2005-11-21 10:10:00,75.03,75.44,75.03,75.37,20100.0,59.5887,59.9143,59.5887,59.8587,20100.0
2005-11-21 10:15:00,75.34,75.34,75.0,75.1,122500.0,59.8349,59.8349,59.5649,59.6443,122500.0
2005-11-21 10:20:00,75.1,75.3,75.1,75.24,22900.0,59.6443,59.8031,59.6443,59.7555,22900.0
2005-11-21 10:25:00,75.26,75.35,75.23,75.24,6800.0,59.7714,59.8428,59.7475,59.7555,6800.0
2005-11-21 10:30:00,75.24,75.24,74.99,75.02,4900.0,59.7555,59.7555,59.5569,59.5808,4900.0
2005-11-21 10:35:00,75.02,75.3,75.02,75.2,54500.0,59.5808,59.8031,59.5808,59.7237,54500.0
2005-11-21 10:40:00,75.24,75.29,75.22,75.23,1300.0,59.7555,59.7952,59.7396,59.7475,1300.0
2005-11-21 10:45:00,75.22,75.22,75.04,75.04,2300.0,59.7396,59.7396,59.5966,59.5966,2300.0
2005-11-21 10:50:00,75.1,75.1,75.0,75.04,7000.0,59.6443,59.6443,59.5649,59.5966,7000.0
2005-11-21 10:55:00,75.06,75.08,74.62,74.62,53500.0,59.6125,59.6284,59.2631,59.2631,53500.0
2005-11-21 11:00:00,74.6,74.61,74.49,74.58,10300.0,59.2472,59.2551,59.1598,59.2313,10300.0
2005-11-21 11:05:00,74.59,74.77,74.59,74.77,6200.0,59.2393,59.3822,59.2393,59.3822,6200.0
2005-11-21 11:10:00,74.77,75.02,74.77,75.01,10500.0,59.3822,59.5808,59.3822,59.5728,10500.0
2005-11-21 11:15:00,75.04,75.12,75.01,75.12,4700.0,59.5966,59.6602,59.5728,59.6602,4700.0
2005-11-21 11:20:00,75.11,75.12,75.06,75.1,5500.0,59.6522,59.6602,59.6125,59.6443,5500.0
2005-11-21 11:25:00,75.1,75.12,75.0,75.01,11900.0,59.6443,59.6602,59.5649,59.5728,11900.0
2005-11-21 11:30:00,75.01,75.01,74.98,75.01,2100.0,59.5728,59.5728,59.549,59.5728,2100.0
2005-11-21 11:35:00,75.03,75.08,75.02,75.08,8300.0,59.5887,59.6284,59.5808,59.6284,8300.0
2005-11-21 11:40:00,75.08,75.09,75.05,75.09,2700.0,59.6284,59.6364,59.6046,59.6364,2700.0
2005-11-21 11:45:00,75.09,75.09,75.06,75.09,1400.0,59.6364,59.6364,59.6125,59.6364,1400.0
2005-11-21 11:50:00,75.05,75.09,75.05,75.09,4800.0,59.6046,59.6364,59.6046,59.6364,4800.0
2005-11-21 11:55:00,75.09,75.09,75.05,75.05,12300.0,59.6364,59.6364,59.6046,59.6046,12300.0
2005-11-21 12:00:00,75.06,75.06,74.94,74.99,3500.0,59.6125,59.6125,59.5172,59.5569,3500.0
2005-11-21 12:05:00,74.96,74.98,74.86,74.86,2000.0,59.5331,59.549,59.4537,59.4537,2000.0
2005-11-21 12:10:00,74.85,74.92,74.8,74.92,5200.0,59.4457,59.5013,59.406,59.5013,5200.0
2005-11-21 12:15:00,74.93,74.97,74.93,74.97,2500.0,59.5093,59.5411,59.5093,59.5411,2500.0
2005-11-21 12:20:00,74.97,75.0,74.97,75.0,7300.0,59.5411,59.5649,59.5411,59.5649,7300.0
2005-11-21 12:25:00,75.0,75.0,74.96,74.96,3700.0,59.5649,59.5649,59.5331,59.5331,3700.0
2005-11-21 12:30:00,74.97,75.0,74.97,75.0,1600.0,59.5411,59.5649,59.5411,59.5649,1600.0
2005-11-21 12:35:00,75.0,75.02,75.0,75.01,6600.0,59.5649,59.5808,59.5649,59.5728,6600.0
2005-11-21 12:40:00,75.01,75.04,74.95,74.98,6300.0,59.5728,59.5966,59.5252,59.549,6300.0
2005-11-21 12:45:00,75.0,75.04,74.98,75.04,7700.0,59.5649,59.5966,59.549,59.5966,7700.0
2005-11-21 12:50:00,75.04,75.12,75.03,75.12,14600.0,59.5966,59.6602,59.5887,59.6602,14600.0
2005-11-21 12:55:00,75.15,75.17,75.14,75.16,4300.0,59.684,59.6999,59.6761,59.6919,4300.0
2005-11-21 13:00:00,75.17,75.17,75.12,75.15,7200.0,59.6999,59.6999,59.6602,59.684,7200.0
2005-11-21 13:05:00,75.16,75.21,75.16,75.2,4300.0,59.6919,59.7317,59.6919,59.7237,4300.0
2005-11-21 13:10:00,75.19,75.19,75.13,75.13,2100.0,59.7158,59.7158,59.6681,59.6681,2100.0
2005-11-21 13:15:00,75.15,75.23,75.15,75.23,5400.0,59.684,59.7475,59.684,59.7475,5400.0
2005-11-21 13:20:00,75.23,75.25,75.22,75.24,6400.0,59.7475,59.7634,59.7396,59.7555,6400.0
2005-11-21 13:25:00,75.27,75.41,75.27,75.41,5100.0,59.7793,59.8905,59.7793,59.8905,5100.0
2005-11-21 13:30:00,75.41,75.52,75.41,75.42,8100.0,59.8905,59.9779,59.8905,59.8984,8100.0
2005-11-21 13:35:00,75.44,75.48,75.43,75.43,4900.0,59.9143,59.9461,59.9064,59.9064,4900.0
2005-11-21 13:40:00,75.45,75.47,75.38,75.38,3300.0,59.9223,59.9381,59.8667,59.8667,3300.0
2005-11-21 13:45:00,75.39,75.42,75.39,75.41,2900.0,59.8746,59.8984,59.8746,59.8905,2900.0
2005-11-21 13:50:00,75.45,75.54,75.43,75.51,6400.0,59.9223,59.9937,59.9064,59.9699,6400.0
2005-11-21 13:55:00,75.51,75.61,75.5,75.58,8000.0,59.9699,60.0493,59.962,60.0255,8000.0
2005-11-21 14:00:00,75.59,75.7,75.59,75.62,11500.0,60.0335,60.1208,60.0335,60.0573,11500.0
2005-11-21 14:05:00,75.63,75.68,75.58,75.64,6100.0,60.0652,60.1049,60.0255,60.0732,6100.0
2005-11-21 14:10:00,75.68,75.68,75.6,75.6,4600.0,60.1049,60.1049,60.0414,60.0414,4600.0
2005-11-21 14:15:00,75.63,75.71,75.63,75.7,4100.0,60.0652,60.1288,60.0652,60.1208,4100.0
2005-11-21 14:20:00,75.69,75.78,75.69,75.74,12000.0,60.1129,60.1844,60.1129,60.1526,12000.0
2005-11-21 14:25:00,75.74,75.77,75.73,75.75,4600.0,60.1526,60.1764,60.1446,60.1605,4600.0
2005-11-21 14:30:00,75.76,75.78,75.72,75.72,2400.0,60.1685,60.1844,60.1367,60.1367,2400.0
2005-11-21 14:35:00,75.71,75.76,75.7,75.72,10900.0,60.1288,60.1685,60.1208,60.1367,10900.0
2005-11-21 14:40:00,75.73,75.77,75.73,75.76,2900.0,60.1446,60.1764,60.1446,60.1685,2900.0
2005-11-21 14:45:00,75.78,75.79,75.73,75.78,7800.0,60.1844,60.1923,60.1446,60.1844,7800.0
2005-11-21 14:50:00,75.78,75.82,75.69,75.75,13800.0,60.1844,60.2161,60.1129,60.1605,13800.0
2005-11-21 14:55:00,75.75,75.77,75.65,75.69,11900.0,60.1605,60.1764,60.0811,60.1129,11900.0
2005-11-21 15:00:00,75.69,75.69,75.6,75.66,7000.0,60.1129,60.1129,60.0414,60.089,7000.0
2005-11-21 15:05:00,75.69,75.7,75.62,75.7,12300.0,60.1129,60.1208,60.0573,60.1208,12300.0
2005-11-21 15:10:00,75.7,75.7,75.47,75.6,16100.0,60.1208,60.1208,59.9381,60.0414,16100.0
2005-11-21 15:15:00,75.59,75.59,75.42,75.49,5500.0,60.0335,60.0335,59.8984,59.954,5500.0
2005-11-21 15:20:00,75.49,75.57,75.35,75.35,14200.0,59.954,60.0176,59.8428,59.8428,14200.0
2005-11-21 15:25:00,75.35,75.41,75.23,75.3,16000.0,59.8428,59.8905,59.7475,59.8031,16000.0
2005-11-21 15:30:00,75.3,75.31,75.12,75.17,10800.0,59.8031,59.8111,59.6602,59.6999,10800.0
2005-11-21 15:35:00,75.18,75.23,75.14,75.15,22700.0,59.7078,59.7475,59.6761,59.684,22700.0
2005-11-21 15:40:00,75.22,75.22,75.17,75.2,12500.0,59.7396,59.7396,59.6999,59.7237,12500.0
2005-11-21 15:45:00,75.2,75.33,75.2,75.33,9400.0,59.7237,59.827,59.7237,59.827,9400.0
2005-11-21 15:50:00,75.33,75.45,75.31,75.35,13200.0,59.827,59.9223,59.8111,59.8428,13200.0
2005-11-21 15:55:00,75.35,75.41,75.35,75.37,11600.0,59.8428,59.8905,59.8428,59.8587,11600.0
2005-11-22 09:30:00,75.47,75.49,75.39,75.39,7500.0,59.9381,59.954,59.8746,59.8746,7500.0
2005-11-22 09:35:00,75.31,75.37,75.07,75.07,6300.0,59.8111,59.8587,59.6205,59.6205,6300.0
2005-11-22 09:40:00,75.05,75.16,75.02,75.07,6800.0,59.6046,59.6919,59.5808,59.6205,6800.0
2005-11-22 09:45:00,75.07,75.07,74.92,74.98,23700.0,59.6205,59.6205,59.5013,59.549,23700.0
2005-11-22 09:50:00,74.97,75.24,74.97,75.14,8000.0,59.5411,59.7555,59.5411,59.6761,8000.0
2005-11-22 09:55:00,75.14,75.18,75.05,75.05,4000.0,59.6761,59.7078,59.6046,59.6046,4000.0
2005-11-22 10:00:00,75.03,75.05,74.97,75.05,12700.0,59.5887,59.6046,59.5411,59.6046,12700.0
2005-11-22 10:05:00,75.03,75.03,74.99,75.0,15600.0,59.5887,59.5887,59.5569,59.5649,15600.0
2005-11-22 10:10:00,74.95,75.0,74.8,74.99,10200.0,59.5252,59.5649,59.406,59.5569,10200.0
2005-11-22 10:15:00,74.94,74.96,74.87,74.92,6100.0,59.5172,59.5331,59.4616,59.5013,6100.0
2005-11-22 10:20:00,74.99,74.99,74.96,74.96,1900.0,59.5569,59.5569,59.5331,59.5331,1900.0
2005-11-22 10:25:00,74.96,75.0,74.96,75.0,13600.0,59.5331,59.5649,59.5331,59.5649,13600.0
2005-11-22 10:30:00,75.0,75.05,75.0,75.05,9700.0,59.5649,59.6046,59.5649,59.6046,9700.0
2005-11-22 10:35:00,75.05,75.06,75.0,75.0,4500.0,59.6046,59.6125,59.5649,59.5649,4500.0
2005-11-22 10:40:00,75.05,75.05,75.0,75.05,3000.0,59.6046,59.6046,59.5649,59.6046,3000.0
2005-11-22 10:45:00,75.1,75.19,75.1,75.19,1500.0,59.6443,59.7158,59.6443,59.7158,1500.0
2005-11-22 10:50:00,75.18,75.19,75.11,75.16,1800.0,59.7078,59.7158,59.6522,59.6919,1800.0
2005-11-22 10:55:00,75.16,75.16,75.15,75.15,800.0,59.6919,59.6919,59.684,59.684,800.0
2005-11-22 11:00:00,75.15,75.17,75.11,75.11,5700.0,59.684,59.6999,59.6522,59.6522,5700.0
2005-11-22 11:05:00,75.1,75.1,75.07,75.07,800.0,59.6443,59.6443,59.6205,59.6205,800.0
2005-11-22 11:10:00,75.04,75.1,75.02,75.1,700.0,59.5966,59.6443,59.5808,59.6443,700.0
2005-11-22 11:15:00,75.07,75.07,75.02,75.02,1200.0,59.6205,59.6205,59.5808,59.5808,1200.0
2005-11-22 11:20:00,75.01,75.07,75.0,75.05,4500.0,59.5728,59.6205,59.5649,59.6046,4500.0
2005-11-22 11:25:00,75.08,75.15,75.08,75.15,1000.0,59.6284,59.684,59.6284,59.684,1000.0
2005-11-22 11:30:00,75.13,75.13,75.08,75.11,1500.0,59.6681,59.6681,59.6284,59.6522,1500.0
2005-11-22 11:35:00,75.11,75.11,75.01,75.02,2800.0,59.6522,59.6522,59.5728,59.5808,2800.0
2005-11-22 11:40:00,75.03,75.05,75.0,75.05,2800.0,59.5887,59.6046,59.5649,59.6046,2800.0
2005-11-22 11:45:00,75.06,75.06,75.0,75.0,5900.0,59.6125,59.6125,59.5649,59.5649,5900.0
2005-11-22 11:50:00,75.0,75.03,74.98,75.03,93600.0,59.5649,59.5887,59.549,59.5887,93600.0
2005-11-22 11:55:00,75.05,75.08,75.02,75.06,2800.0,59.6046,59.6284,59.5808,59.6125,2800.0
2005-11-22 12:00:00,75.08,75.11,75.06,75.07,7000.0,59.6284,59.6522,59.6125,59.6205,7000.0
2005-11-22 12:05:00,75.06,75.06,74.96,74.96,1500.0,59.6125,59.6125,59.5331,59.5331,1500.0
2005-11-22 12:10:00,74.96,74.96,74.95,74.95,1600.0,59.5331,59.5331,59.5252,59.5252,1600.0
2005-11-22 12:15:00,74.98,75.05,74.98,75.05,6900.0,59.549,59.6046,59.549,59.6046,6900.0
2005-11-22 12:20:00,75.0,75.01,74.98,75.0,21100.0,59.5649,59.5728,59.549,59.5649,21100.0
2005-11-22 12:25:00,75.0,75.0,75.0,75.0,0.0,59.5649,59.5649,59.5649,59.5649,0.0
2005-11-22 12:30:00,75.05,75.17,75.05,75.14,3900.0,59.6046,59.6999,59.6046,59.6761,3900.0
2005-11-22 12:35:00,75.16,75.16,75.11,75.13,400.0,59.6919,59.6919,59.6522,59.6681,400.0
2005-11-22 12:40:00,75.1,75.1,75.1,75.1,400.0,59.6443,59.6443,59.6443,59.6443,400.0
2005-11-22 12:45:00,75.05,75.11,75.04,75.1,3700.0,59.6046,59.6522,59.5966,59.6443,3700.0
2005-11-22 12:50:00,75.1,75.15,75.1,75.15,1100.0,59.6443,59.684,59.6443,59.684,1100.0
2005-11-22 12:55:00,75.13,75.13,75.09,75.09,1100.0,59.6681,59.6681,59.6364,59.6364,1100.0
2005-11-22 13:00:00,75.11,75.11,75.1,75.1,3600.0,59.6522,59.6522,59.6443,59.6443,3600.0
2005-11-22 13:05:00,75.11,75.12,75.0,75.03,3000.0,59.6522,59.6602,59.5649,59.5887,3000.0
2005-11-22 13:10:00,74.99,75.0,74.96,75.0,10700.0,59.5569,59.5649,59.5331,59.5649,10700.0
2005-11-22 13:15:00,74.96,75.1,74.96,75.09,3700.0,59.5331,59.6443,59.5331,59.6364,3700.0
2005-11-22 13:20:00,75.08,75.08,75.08,75.08,900.0,59.6284,59.6284,59.6284,59.6284,900.0
2005-11-22 13:25:00,75.07,75.08,75.05,75.05,1000.0,59.6205,59.6284,59.6046,59.6046,1000.0
2005-11-22 13:30:00,75.06,75.08,74.97,74.97,2000.0,59.6125,59.6284,59.5411,59.5411,2000.0
2005-11-22 13:35:00,74.98,75.03,74.98,75.03,16200.0,59.549,59.5887,59.549,59.5887,16200.0
2005-11-22 13:40:00,75.0,75.0,74.97,74.97,11500.0,59.5649,59.5649,59.5411,59.5411,11500.0
2005-11-22 13:45:00,74.96,75.0,74.96,75.0,2200.0,59.5331,59.5649,59.5331,59.5649,2200.0
2005-11-22 13:50:00,74.99,74.99,74.95,74.96,2600.0,59.5569,59.5569,59.5252,59.5331,2600.0
2005-11-22 13:55:00,74.93,74.95,74.93,74.94,3400.0,59.5093,59.5252,59.5093,59.5172,3400.0
2005-11-22 14:00:00,74.94,75.03,74.93,75.03,18200.0,59.5172,59.5887,59.5093,59.5887,18200.0
2005-11-22 14:05:00,75.04,75.28,75.04,75.28,6800.0,59.5966,59.7873,59.5966,59.7873,6800.0
2005-11-22 14:10:00,75.31,75.31,75.13,75.13,5600.0,59.8111,59.8111,59.6681,59.6681,5600.0
2005-11-22 14:15:00,75.15,75.3,75.14,75.14,5300.0,59.684,59.8031,59.6761,59.6761,5300.0
2005-11-22 14:20:00,75.2,75.47,75.2,75.46,18500.0,59.7237,59.9381,59.7237,59.9302,18500.0
2005-11-22 14:25:00,75.42,75.57,75.42,75.47,4800.0,59.8984,60.0176,59.8984,59.9381,4800.0
2005-11-22 14:30:00,75.49,75.54,75.49,75.54,4700.0,59.954,59.9937,59.954,59.9937,4700.0
2005-11-22 14:35:00,75.58,75.59,75.53,75.56,2600.0,60.0255,60.0335,59.9858,60.0096,2600.0
2005-11-22 14:40:00,75.59,75.65,75.54,75.63,8500.0,60.0335,60.0811,59.9937,60.0652,8500.0
2005-11-22 14:45:00,75.64,75.65,75.58,75.62,23800.0,60.0732,60.0811,60.0255,60.0573,23800.0
2005-11-22 14:50:00,75.65,75.7,75.47,75.67,8200.0,60.0811,60.1208,59.9381,60.097,8200.0
2005-11-22 14:55:00,75.61,75.61,75.57,75.59,3300.0,60.0493,60.0493,60.0176,60.0335,3300.0
2005-11-22 15:00:00,75.6,75.61,75.44,75.45,3500.0,60.0414,60.0493,59.9143,59.9223,3500.0
2005-11-22 15:05:00,75.54,75.65,75.54,75.6,4600.0,59.9937,60.0811,59.9937,60.0414,4600.0
2005-11-22 15:10:00,75.64,76.1,75.64,76.1,10600.0,60.0732,60.4385,60.0732,60.4385,10600.0
2005-11-22 15:15:00,76.09,76.12,75.91,75.97,5400.0,60.4306,60.4544,60.2876,60.3352,5400.0
2005-11-22 15:20:00,75.95,76.24,75.92,76.24,4000.0,60.3194,60.5497,60.2955,60.5497,4000.0
2005-11-22 15:25:00,76.25,76.47,76.21,76.21,8600.0,60.5576,60.7323,60.5259,60.5259,8600.0
2005-11-22 15:30:00,76.21,76.24,76.0,76.0,9800.0,60.5259,60.5497,60.3591,60.3591,9800.0
2005-11-22 15:35:00,75.99,75.99,75.77,75.84,3000.0,60.3511,60.3511,60.1764,60.232,3000.0
2005-11-22 15:40:00,75.79,75.84,75.73,75.84,6300.0,60.1923,60.232,60.1446,60.232,6300.0
2005-11-22 15:45:00,75.77,75.82,75.77,75.78,3700.0,60.1764,60.2161,60.1764,60.1844,3700.0
2005-11-22 15:50:00,75.78,75.78,75.53,75.55,14000.0,60.1844,60.1844,59.9858,60.0017,14000.0
2005-11-22 15:55:00,75.55,75.55,75.45,75.45,32700.0,60.0017,60.0017,59.9223,59.9223,32700.0
2005-11-23 09:30:00,75.49,75.49,75.45,75.46,5000.0,59.954,59.954,59.9223,59.9302,5000.0
2005-11-23 09:35:00,75.39,75.39,75.25,75.27,3400.0,59.8746,59.8746,59.7634,59.7793,3400.0
2005-11-23 09:40:00,75.27,75.46,75.27,75.42,7200.0,59.7793,59.9302,59.7793,59.8984,7200.0
2005-11-23 09:45:00,75.5,75.5,75.33,75.46,8700.0,59.962,59.962,59.827,59.9302,8700.0
2005-11-23 09:50:00,75.46,75.52,75.4,75.52,8100.0,59.9302,59.9779,59.8826,59.9779,8100.0
2005-11-23 09:55:00,75.54,75.54,75.44,75.45,4400.0,59.9937,59.9937,59.9143,59.9223,4400.0
2005-11-23 10:00:00,75.42,75.44,75.35,75.37,3200.0,59.8984,59.9143,59.8428,59.8587,3200.0
2005-11-23 10:05:00,75.36,75.46,75.35,75.46,8200.0,59.8508,59.9302,59.8428,59.9302,8200.0
2005-11-23 10:10:00,75.43,75.48,75.35,75.44,17000.0,59.9064,59.9461,59.8428,59.9143,17000.0
2005-11-23 10:15:00,75.45,75.46,75.4,75.42,4700.0,59.9223,59.9302,59.8826,59.8984,4700.0
2005-11-23 10:20:00,75.43,75.46,75.4,75.46,3400.0,59.9064,59.9302,59.8826,59.9302,3400.0
2005-11-23 10:25:00,75.47,75.5,75.47,75.47,2600.0,59.9381,59.962,59.9381,59.9381,2600.0
2005-11-23 10:30:00,75.47,75.63,75.47,75.58,8200.0,59.9381,60.0652,59.9381,60.0255,8200.0
2005-11-23 10:35:00,75.61,75.61,75.56,75.59,2300.0,60.0493,60.0493,60.0096,60.0335,2300.0
2005-11-23 10:40:00,75.57,75.58,75.55,75.56,3000.0,60.0176,60.0255,60.0017,60.0096,3000.0
2005-11-23 10:45:00,75.57,75.64,75.57,75.64,4700.0,60.0176,60.0732,60.0176,60.0732,4700.0
2005-11-23 10:50:00,75.64,75.77,75.64,75.67,6900.0,60.0732,60.1764,60.0732,60.097,6900.0
2005-11-23 10:55:00,75.67,75.68,75.67,75.68,400.0,60.097,60.1049,60.097,60.1049,400.0
2005-11-23 11:00:00,75.68,75.68,75.6,75.6,3200.0,60.1049,60.1049,60.0414,60.0414,3200.0
2005-11-23 11:05:00,75.59,75.59,75.54,75.58,1800.0,60.0335,60.0335,59.9937,60.0255,1800.0
2005-11-23 11:10:00,75.62,75.66,75.59,75.66,6300.0,60.0573,60.089,60.0335,60.089,6300.0
2005-11-23 11:15:00,75.67,75.8,75.67,75.8,5900.0,60.097,60.2002,60.097,60.2002,5900.0
2005-11-23 11:20:00,75.79,75.82,75.75,75.76,3300.0,60.1923,60.2161,60.1605,60.1685,3300.0
2005-11-23 11:25:00,75.76,75.79,75.75,75.78,7200.0,60.1685,60.1923,60.1605,60.1844,7200.0
2005-11-23 11:30:00,75.78,75.8,75.68,75.76,30800.0,60.1844,60.2002,60.1049,60.1685,30800.0
2005-11-23 11:35:00,75.77,75.83,75.69,75.8,29200.0,60.1764,60.2241,60.1129,60.2002,29200.0
2005-11-23 11:40:00,75.82,75.9,75.8,75.9,19900.0,60.2161,60.2797,60.2002,60.2797,19900.0
2005-11-23 11:45:00,75.9,75.95,75.9,75.95,6700.0,60.2797,60.3194,60.2797,60.3194,6700.0
2005-11-23 11:50:00,75.97,76.07,75.96,76.05,36700.0,60.3352,60.4147,60.3273,60.3988,36700.0
2005-11-23 11:55:00,76.01,76.06,76.01,76.04,1600.0,60.367,60.4067,60.367,60.3908,1600.0
2005-11-23 12:00:00,76.04,76.04,76.0,76.03,14700.0,60.3908,60.3908,60.3591,60.3829,14700.0
2005-11-23 12:05:00,76.05,76.06,76.05,76.05,39300.0,60.3988,60.4067,60.3988,60.3988,39300.0
2005-11-23 12:10:00,76.05,76.07,76.0,76.03,11800.0,60.3988,60.4147,60.3591,60.3829,11800.0
2005-11-23 12:15:00,76.02,76.12,76.02,76.12,18400.0,60.375,60.4544,60.375,60.4544,18400.0
2005-11-23 12:20:00,76.12,76.22,76.12,76.22,3000.0,60.4544,60.5338,60.4544,60.5338,3000.0
2005-11-23 12:25:00,76.2,76.21,76.18,76.21,1400.0,60.5179,60.5259,60.502,60.5259,1400.0
2005-11-23 12:30:00,76.23,76.26,76.22,76.25,1600.0,60.5417,60.5656,60.5338,60.5576,1600.0
2005-11-23 12:35:00,76.27,76.36,76.27,76.36,8700.0,60.5735,60.645,60.5735,60.645,8700.0
2005-11-23 12:40:00,76.36,76.42,76.36,76.36,7500.0,60.645,60.6926,60.645,60.645,7500.0
2005-11-23 12:45:00,76.41,76.44,76.4,76.43,1900.0,60.6847,60.7085,60.6768,60.7006,1900.0
2005-11-23 12:50:00,76.4,76.4,76.36,76.36,1100.0,60.6768,60.6768,60.645,60.645,1100.0
2005-11-23 12:55:00,76.36,76.37,76.34,76.34,1600.0,60.645,60.6529,60.6291,60.6291,1600.0
2005-11-23 13:00:00,76.33,76.33,76.25,76.25,3200.0,60.6212,60.6212,60.5576,60.5576,3200.0
2005-11-23 13:05:00,76.25,76.27,76.25,76.27,1300.0,60.5576,60.5735,60.5576,60.5735,1300.0
2005-11-23 13:10:00,76.26,76.27,76.22,76.22,1200.0,60.5656,60.5735,60.5338,60.5338,1200.0
2005-11-23 13:15:00,76.21,76.25,76.16,76.25,2700.0,60.5259,60.5576,60.4861,60.5576,2700.0
2005-11-23 13:20:00,76.22,76.26,76.2,76.25,1900.0,60.5338,60.5656,60.5179,60.5576,1900.0
2005-11-23 13:25:00,76.27,76.27,76.22,76.24,900.0,60.5735,60.5735,60.5338,60.5497,900.0
2005-11-23 13:30:00,76.26,76.27,76.21,76.21,1100.0,60.5656,60.5735,60.5259,60.5259,1100.0
2005-11-23 13:35:00,76.21,76.23,76.2,76.2,6100.0,60.5259,60.5417,60.5179,60.5179,6100.0
2005-11-23 13:40:00,76.19,76.2,76.15,76.15,1400.0,60.51,60.5179,60.4782,60.4782,1400.0
2005-11-23 13:45:00,76.18,76.26,76.18,76.25,6400.0,60.502,60.5656,60.502,60.5576,6400.0
2005-11-23 13:50:00,76.25,76.28,76.25,76.26,3900.0,60.5576,60.5814,60.5576,60.5656,3900.0
2005-11-23 13:55:00,76.26,76.29,76.25,76.29,1600.0,60.5656,60.5894,60.5576,60.5894,1600.0
2005-11-23 14:00:00,76.27,76.27,76.21,76.21,3000.0,60.5735,60.5735,60.5259,60.5259,3000.0
2005-11-23 14:05:00,76.18,76.18,76.15,76.15,700.0,60.502,60.502,60.4782,60.4782,700.0
2005-11-23 14:10:00,76.15,76.2,76.14,76.15,1500.0,60.4782,60.5179,60.4703,60.4782,1500.0
2005-11-23 14:15:00,76.17,76.18,76.15,76.18,3400.0,60.4941,60.502,60.4782,60.502,3400.0
2005-11-23 14:20:00,76.2,76.3,76.2,76.3,6400.0,60.5179,60.5973,60.5179,60.5973,6400.0
2005-11-23 14:25:00,76.38,76.38,76.27,76.27,10300.0,60.6609,60.6609,60.5735,60.5735,10300.0
2005-11-23 14:30:00,76.26,76.29,76.2,76.2,7800.0,60.5656,60.5894,60.5179,60.5179,7800.0
2005-11-23 14:35:00,76.27,76.27,76.19,76.25,3600.0,60.5735,60.5735,60.51,60.5576,3600.0
2005-11-23 14:40:00,76.25,76.33,76.25,76.29,3900.0,60.5576,60.6212,60.5576,60.5894,3900.0
2005-11-23 14:45:00,76.25,76.35,76.25,76.3,2000.0,60.5576,60.637,60.5576,60.5973,2000.0
2005-11-23 14:50:00,76.33,76.33,76.3,76.31,1600.0,60.6212,60.6212,60.5973,60.6053,1600.0
2005-11-23 14:55:00,76.31,76.31,76.12,76.12,3300.0,60.6053,60.6053,60.4544,60.4544,3300.0
2005-11-23 15:00:00,76.12,76.12,75.91,75.91,2700.0,60.4544,60.4544,60.2876,60.2876,2700.0
2005-11-23 15:05:00,75.87,75.99,75.87,75.96,8700.0,60.2558,60.3511,60.2558,60.3273,8700.0
2005-11-23 15:10:00,75.96,75.96,75.78,75.85,3500.0,60.3273,60.3273,60.1844,60.2399,3500.0
2005-11-23 15:15:00,75.84,76.03,75.84,76.0,7800.0,60.232,60.3829,60.232,60.3591,7800.0
2005-11-23 15:20:00,76.02,76.12,75.98,76.12,4300.0,60.375,60.4544,60.3432,60.4544,4300.0
2005-11-23 15:25:00,76.12,76.16,76.04,76.09,5800.0,60.4544,60.4861,60.3908,60.4306,5800.0
2005-11-23 15:30:00,76.1,76.12,76.03,76.09,4900.0,60.4385,60.4544,60.3829,60.4306,4900.0
2005-11-23 15:35:00,76.05,76.05,75.9,75.9,2800.0,60.3988,60.3988,60.2797,60.2797,2800.0
2005-11-23 15:40:00,75.91,75.94,75.86,75.86,2100.0,60.2876,60.3114,60.2479,60.2479,2100.0
2005-11-23 15:45:00,75.86,75.9,75.85,75.89,1800.0,60.2479,60.2797,60.2399,60.2717,1800.0
2005-11-23 15:50:00,75.93,75.93,75.73,75.77,5400.0,60.3035,60.3035,60.1446,60.1764,5400.0
2005-11-23 15:55:00,75.78,75.85,75.76,75.83,11900.0,60.1844,60.2399,60.1685,60.2241,11900.0
2005-11-25 09:30:00,75.86,75.87,75.85,75.85,1100.0,60.2479,60.2558,60.2399,60.2399,1100.0
2005-11-25 09:35:00,75.75,75.83,75.7,75.83,3500.0,60.1605,60.2241,60.1208,60.2241,3500.0
2005-11-25 09:40:00,75.84,75.95,75.73,75.95,5700.0,60.232,60.3194,60.1446,60.3194,5700.0
2005-11-25 09:45:00,75.97,75.99,75.9,75.97,5700.0,60.3352,60.3511,60.2797,60.3352,5700.0
2005-11-25 09:50:00,75.97,76.0,75.97,76.0,6600.0,60.3352,60.3591,60.3352,60.3591,6600.0
2005-11-25 09:55:00,76.01,76.1,76.01,76.09,2600.0,60.367,60.4385,60.367,60.4306,2600.0
2005-11-25 10:00:00,76.11,76.15,75.99,76.1,13500.0,60.4464,60.4782,60.3511,60.4385,13500.0
2005-11-25 10:05:00,76.06,76.06,75.9,75.9,1300.0,60.4067,60.4067,60.2797,60.2797,1300.0
2005-11-25 10:10:00,75.93,75.93,75.89,75.89,3000.0,60.3035,60.3035,60.2717,60.2717,3000.0
2005-11-25 10:15:00,75.92,75.93,75.85,75.88,1500.0,60.2955,60.3035,60.2399,60.2638,1500.0
2005-11-25 10:20:00,75.91,75.91,75.85,75.85,200.0,60.2876,60.2876,60.2399,60.2399,200.0
2005-11-25 10:25:00,75.87,75.92,75.87,75.92,1700.0,60.2558,60.2955,60.2558,60.2955,1700.0
2005-11-25 10:30:00,75.92,75.99,75.82,75.82,4700.0,60.2955,60.3511,60.2161,60.2161,4700.0
2005-11-25 10:35:00,75.82,75.82,75.75,75.75,2000.0,60.2161,60.2161,60.1605,60.1605,2000.0
2005-11-25 10:40:00,75.76,75.76,75.7,75.7,2200.0,60.1685,60.1685,60.1208,60.1208,2200.0
2005-11-25 10:45:00,75.69,75.71,75.66,75.66,700.0,60.1129,60.1288,60.089,60.089,700.0
2005-11-25 10:50:00,75.68,75.7,75.68,75.7,3300.0,60.1049,60.1208,60.1049,60.1208,3300.0
2005-11-25 10:55:00,75.75,75.82,75.74,75.75,3300.0,60.1605,60.2161,60.1526,60.1605,3300.0
2005-11-25 11:00:00,75.75,75.82,75.75,75.82,500.0,60.1605,60.2161,60.1605,60.2161,500.0
2005-11-25 11:05:00,75.82,75.89,75.82,75.86,1700.0,60.2161,60.2717,60.2161,60.2479,1700.0
2005-11-25 11:10:00,75.88,75.9,75.8,75.89,3100.0,60.2638,60.2797,60.2002,60.2717,3100.0
2005-11-25 11:15:00,75.88,75.89,75.88,75.89,700.0,60.2638,60.2717,60.2638,60.2717,700.0
2005-11-25 11:20:00,75.9,75.94,75.89,75.89,2300.0,60.2797,60.3114,60.2717,60.2717,2300.0
2005-11-25 11:25:00,75.92,75.92,75.88,75.89,1300.0,60.2955,60.2955,60.2638,60.2717,1300.0
2005-11-25 11:30:00,75.9,76.02,75.9,76.02,2600.0,60.2797,60.375,60.2797,60.375,2600.0
2005-11-25 11:35:00,76.04,76.1,76.04,76.1,3600.0,60.3908,60.4385,60.3908,60.4385,3600.0
2005-11-25 11:40:00,76.08,76.08,76.08,76.08,100.0,60.4226,60.4226,60.4226,60.4226,100.0
2005-11-25 11:45:00,76.08,76.09,76.08,76.09,300.0,60.4226,60.4306,60.4226,60.4306,300.0
2005-11-25 11:50:00,76.14,76.14,76.14,76.14,100.0,60.4703,60.4703,60.4703,60.4703,100.0
2005-11-25 11:55:00,76.16,76.2,76.14,76.15,1500.0,60.4861,60.5179,60.4703,60.4782,1500.0
2005-11-25 12:00:00,76.13,76.17,76.13,76.16,400.0,60.4623,60.4941,60.4623,60.4861,400.0
2005-11-25 12:05:00,76.11,76.11,75.94,75.94,2100.0,60.4464,60.4464,60.3114,60.3114,2100.0
2005-11-25 12:10:00,75.94,75.96,75.92,75.92,2400.0,60.3114,60.3273,60.2955,60.2955,2400.0
2005-11-25 12:15:00,75.96,76.02,75.96,76.02,3100.0,60.3273,60.375,60.3273,60.375,3100.0
2005-11-25 12:20:00,76.01,76.07,76.01,76.07,800.0,60.367,60.4147,60.367,60.4147,800.0
2005-11-25 12:25:00,76.04,76.04,75.98,76.04,4000.0,60.3908,60.3908,60.3432,60.3908,4000.0
2005-11-25 12:30:00,76.04,76.04,76.04,76.04,0.0,60.3908,60.3908,60.3908,60.3908,0.0
2005-11-25 12:35:00,76.0,76.0,75.85,75.85,1100.0,60.3591,60.3591,60.2399,60.2399,1100.0
2005-11-25 12:40:00,75.85,75.9,75.82,75.86,1500.0,60.2399,60.2797,60.2161,60.2479,1500.0
2005-11-25 12:45:00,75.8,75.83,75.7,75.75,2700.0,60.2002,60.2241,60.1208,60.1605,2700.0
2005-11-25 12:50:00,75.8,75.99,75.8,75.97,6000.0,60.2002,60.3511,60.2002,60.3352,6000.0
2005-11-25 12:55:00,75.96,75.99,75.86,75.86,8300.0,60.3273,60.3511,60.2479,60.2479,8300.0
2005-11-25 13:00:00,75.86,75.86,75.86,75.86,1800.0,60.2479,60.2479,60.2479,60.2479,1800.0
2005-11-25 13:05:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:10:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:15:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:20:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:25:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:35:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:40:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:45:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:50:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 13:55:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:00:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:05:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:10:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:15:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:20:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:25:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:35:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:40:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:45:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:50:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 14:55:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:00:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:05:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:10:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:15:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:20:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:25:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:30:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:35:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:40:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:45:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:50:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-25 15:55:00,75.86,75.86,75.86,75.86,0.0,60.2479,60.2479,60.2479,60.2479,0.0
2005-11-28 09:30:00,75.95,76.07,75.95,76.07,6700.0,60.3194,60.4147,60.3194,60.4147,6700.0
2005-11-28 09:35:00,76.13,76.14,75.9,76.14,4400.0,60.4623,60.4703,60.2797,60.4703,4400.0
2005-11-28 09:40:00,76.03,76.03,75.75,75.75,3700.0,60.3829,60.3829,60.1605,60.1605,3700.0
2005-11-28 09:45:00,75.8,75.8,75.63,75.63,5900.0,60.2002,60.2002,60.0652,60.0652,5900.0
2005-11-28 09:50:00,75.6,75.6,75.52,75.55,3800.0,60.0414,60.0414,59.9779,60.0017,3800.0
2005-11-28 09:55:00,75.55,75.55,75.32,75.33,7700.0,60.0017,60.0017,59.819,59.827,7700.0
2005-11-28 10:00:00,75.37,75.37,75.0,75.0,10900.0,59.8587,59.8587,59.5649,59.5649,10900.0
2005-11-28 10:05:00,74.98,75.0,74.92,75.0,5600.0,59.549,59.5649,59.5013,59.5649,5600.0
2005-11-28 10:10:00,75.0,75.0,74.8,74.8,2500.0,59.5649,59.5649,59.406,59.406,2500.0
2005-11-28 10:15:00,74.78,74.91,74.76,74.85,6300.0,59.3902,59.4934,59.3743,59.4457,6300.0
2005-11-28 10:20:00,74.81,74.81,74.71,74.79,1500.0,59.414,59.414,59.3346,59.3981,1500.0
2005-11-28 10:25:00,74.72,74.79,74.71,74.75,3600.0,59.3425,59.3981,59.3346,59.3663,3600.0
2005-11-28 10:30:00,74.73,74.8,74.73,74.77,2000.0,59.3504,59.406,59.3504,59.3822,2000.0
2005-11-28 10:35:00,74.85,74.95,74.8,74.8,4700.0,59.4457,59.5252,59.406,59.406,4700.0
2005-11-28 10:40:00,74.79,74.79,74.71,74.77,3000.0,59.3981,59.3981,59.3346,59.3822,3000.0
2005-11-28 10:45:00,74.78,74.9,74.78,74.89,3300.0,59.3902,59.4855,59.3902,59.4775,3300.0
2005-11-28 10:50:00,74.88,74.88,74.75,74.78,2700.0,59.4696,59.4696,59.3663,59.3902,2700.0
2005-11-28 10:55:00,74.78,74.83,74.78,74.83,3000.0,59.3902,59.4299,59.3902,59.4299,3000.0
2005-11-28 11:00:00,74.83,74.87,74.79,74.81,2000.0,59.4299,59.4616,59.3981,59.414,2000.0
2005-11-28 11:05:00,74.8,74.89,74.79,74.89,3200.0,59.406,59.4775,59.3981,59.4775,3200.0
2005-11-28 11:10:00,74.87,74.9,74.79,74.9,5100.0,59.4616,59.4855,59.3981,59.4855,5100.0
2005-11-28 11:15:00,74.89,74.92,74.86,74.86,3600.0,59.4775,59.5013,59.4537,59.4537,3600.0
2005-11-28 11:20:00,74.87,74.87,74.8,74.82,3900.0,59.4616,59.4616,59.406,59.4219,3900.0
2005-11-28 11:25:00,74.81,74.83,74.65,74.65,2900.0,59.414,59.4299,59.2869,59.2869,2900.0
2005-11-28 11:30:00,74.65,74.7,74.55,74.55,2300.0,59.2869,59.3266,59.2075,59.2075,2300.0
2005-11-28 11:35:00,74.55,74.55,74.22,74.22,3700.0,59.2075,59.2075,58.9454,58.9454,3700.0
2005-11-28 11:40:00,74.22,74.36,74.19,74.3,3700.0,58.9454,59.0566,58.9216,59.0089,3700.0
2005-11-28 11:45:00,74.25,74.51,74.25,74.51,6100.0,58.9692,59.1757,58.9692,59.1757,6100.0
2005-11-28 11:50:00,74.51,74.57,74.5,74.5,4000.0,59.1757,59.2234,59.1678,59.1678,4000.0
2005-11-28 11:55:00,74.49,74.57,74.49,74.57,1700.0,59.1598,59.2234,59.1598,59.2234,1700.0
2005-11-28 12:00:00,74.58,74.58,74.47,74.48,1900.0,59.2313,59.2313,59.144,59.1519,1900.0
2005-11-28 12:05:00,74.47,74.6,74.47,74.6,4200.0,59.144,59.2472,59.144,59.2472,4200.0
2005-11-28 12:10:00,74.61,74.65,74.6,74.6,2900.0,59.2551,59.2869,59.2472,59.2472,2900.0
2005-11-28 12:15:00,74.61,74.61,74.5,74.5,1400.0,59.2551,59.2551,59.1678,59.1678,1400.0
2005-11-28 12:20:00,74.51,74.57,74.51,74.57,2300.0,59.1757,59.2234,59.1757,59.2234,2300.0
2005-11-28 12:25:00,74.56,74.63,74.56,74.6,1600.0,59.2154,59.271,59.2154,59.2472,1600.0
2005-11-28 12:30:00,74.64,74.64,74.52,74.52,3100.0,59.279,59.279,59.1837,59.1837,3100.0
2005-11-28 12:35:00,74.48,74.48,74.38,74.38,2000.0,59.1519,59.1519,59.0725,59.0725,2000.0
2005-11-28 12:40:00,74.42,74.46,74.42,74.46,2600.0,59.1042,59.136,59.1042,59.136,2600.0
2005-11-28 12:45:00,74.51,74.56,74.46,74.5,5200.0,59.1757,59.2154,59.136,59.1678,5200.0
2005-11-28 12:50:00,74.52,74.59,74.52,74.59,4000.0,59.1837,59.2393,59.1837,59.2393,4000.0
2005-11-28 12:55:00,74.59,74.59,74.54,74.59,3300.0,59.2393,59.2393,59.1995,59.2393,3300.0
2005-11-28 13:00:00,74.58,74.62,74.58,74.61,8600.0,59.2313,59.2631,59.2313,59.2551,8600.0
2005-11-28 13:05:00,74.59,74.62,74.57,74.57,2500.0,59.2393,59.2631,59.2234,59.2234,2500.0
2005-11-28 13:10:00,74.57,74.57,74.52,74.54,900.0,59.2234,59.2234,59.1837,59.1995,900.0
2005-11-28 13:15:00,74.52,74.53,74.52,74.53,2600.0,59.1837,59.1916,59.1837,59.1916,2600.0
2005-11-28 13:20:00,74.52,74.52,74.35,74.35,3700.0,59.1837,59.1837,59.0486,59.0486,3700.0
2005-11-28 13:25:00,74.34,74.39,74.31,74.31,3300.0,59.0407,59.0804,59.0169,59.0169,3300.0
2005-11-28 13:30:00,74.37,74.37,74.36,74.36,1100.0,59.0645,59.0645,59.0566,59.0566,1100.0
2005-11-28 13:35:00,74.37,74.38,74.36,74.36,3800.0,59.0645,59.0725,59.0566,59.0566,3800.0
2005-11-28 13:40:00,74.38,74.43,74.38,74.38,2900.0,59.0725,59.1122,59.0725,59.0725,2900.0
2005-11-28 13:45:00,74.42,74.42,74.19,74.19,5700.0,59.1042,59.1042,58.9216,58.9216,5700.0
2005-11-28 13:50:00,74.23,74.24,74.23,74.24,900.0,58.9533,58.9613,58.9533,58.9613,900.0
2005-11-28 13:55:00,74.19,74.23,74.17,74.17,1200.0,58.9216,58.9533,58.9057,58.9057,1200.0
2005-11-28 14:00:00,74.2,74.2,74.13,74.13,4000.0,58.9295,58.9295,58.8739,58.8739,4000.0
2005-11-28 14:05:00,74.17,74.25,74.17,74.24,4100.0,58.9057,58.9692,58.9057,58.9613,4100.0
2005-11-28 14:10:00,74.22,74.24,74.19,74.21,3400.0,58.9454,58.9613,58.9216,58.9375,3400.0
2005-11-28 14:15:00,74.19,74.24,74.17,74.24,4400.0,58.9216,58.9613,58.9057,58.9613,4400.0
2005-11-28 14:20:00,74.21,74.33,74.18,74.32,10000.0,58.9375,59.0328,58.9136,59.0248,10000.0
2005-11-28 14:25:00,74.32,74.33,74.25,74.25,3300.0,59.0248,59.0328,58.9692,58.9692,3300.0
2005-11-28 14:30:00,74.24,74.24,74.18,74.21,2600.0,58.9613,58.9613,58.9136,58.9375,2600.0
2005-11-28 14:35:00,74.21,74.22,74.2,74.22,2600.0,58.9375,58.9454,58.9295,58.9454,2600.0
2005-11-28 14:40:00,74.27,74.45,74.27,74.4,5700.0,58.9851,59.1281,58.9851,59.0884,5700.0
2005-11-28 14:45:00,74.38,74.42,74.38,74.41,2000.0,59.0725,59.1042,59.0725,59.0963,2000.0
2005-11-28 14:50:00,74.42,74.48,74.42,74.42,2700.0,59.1042,59.1519,59.1042,59.1042,2700.0
2005-11-28 14:55:00,74.42,74.42,74.23,74.29,4600.0,59.1042,59.1042,58.9533,59.001,4600.0
2005-11-28 15:00:00,74.24,74.3,74.19,74.28,4500.0,58.9613,59.0089,58.9216,58.9931,4500.0
2005-11-28 15:05:00,74.21,74.29,74.2,74.29,4300.0,58.9375,59.001,58.9295,59.001,4300.0
2005-11-28 15:10:00,74.29,74.29,74.21,74.23,3400.0,59.001,59.001,58.9375,58.9533,3400.0
2005-11-28 15:15:00,74.24,74.24,74.16,74.17,3500.0,58.9613,58.9613,58.8977,58.9057,3500.0
2005-11-28 15:20:00,74.16,74.2,74.12,74.18,3700.0,58.8977,58.9295,58.866,58.9136,3700.0
2005-11-28 15:25:00,74.19,74.26,74.18,74.25,4600.0,58.9216,58.9772,58.9136,58.9692,4600.0
2005-11-28 15:30:00,74.29,74.3,74.25,74.26,4000.0,59.001,59.0089,58.9692,58.9772,4000.0
2005-11-28 15:35:00,74.26,74.26,74.11,74.24,4500.0,58.9772,58.9772,58.858,58.9613,4500.0
2005-11-28 15:40:00,74.23,74.25,74.19,74.23,3200.0,58.9533,58.9692,58.9216,58.9533,3200.0
2005-11-28 15:45:00,74.19,74.19,73.99,73.99,5300.0,58.9216,58.9216,58.7627,58.7627,5300.0
2005-11-28 15:50:00,73.91,73.91,73.81,73.87,8000.0,58.6992,58.6992,58.6198,58.6674,8000.0
2005-11-28 15:55:00,73.84,73.88,73.83,73.86,11100.0,58.6436,58.6754,58.6357,58.6595,11100.0
2005-11-29 09:30:00,73.69,73.69,73.56,73.56,10900.0,58.706,58.706,58.6024,58.6024,10900.0
2005-11-29 09:35:00,73.6,73.66,73.5,73.59,7200.0,58.6343,58.6821,58.5546,58.6263,7200.0
2005-11-29 09:40:00,73.55,73.65,73.55,73.57,4500.0,58.5944,58.6741,58.5944,58.6104,4500.0
2005-11-29 09:45:00,73.62,73.7,73.6,73.66,7800.0,58.6502,58.7139,58.6343,58.6821,7800.0
2005-11-29 09:50:00,73.65,73.66,73.6,73.63,13400.0,58.6741,58.6821,58.6343,58.6582,13400.0
2005-11-29 09:55:00,73.62,73.68,73.59,73.66,6700.0,58.6502,58.698,58.6263,58.6821,6700.0
2005-11-29 10:00:00,73.66,73.89,73.6,73.6,51700.0,58.6821,58.8653,58.6343,58.6343,51700.0
2005-11-29 10:05:00,73.6,74.08,73.6,74.08,34900.0,58.6343,59.0167,58.6343,59.0167,34900.0
2005-11-29 10:10:00,74.12,74.13,73.91,74.12,19100.0,59.0485,59.0565,58.8812,59.0485,19100.0
2005-11-29 10:15:00,74.11,74.2,74.08,74.13,13100.0,59.0406,59.1123,59.0167,59.0565,13100.0
2005-11-29 10:20:00,74.14,74.14,73.9,73.98,12100.0,59.0645,59.0645,58.8733,58.937,12100.0
2005-11-29 10:25:00,74.0,74.0,73.9,73.9,11300.0,58.9529,58.9529,58.8733,58.8733,11300.0
2005-11-29 10:30:00,74.0,74.32,73.97,74.32,9200.0,58.9529,59.2079,58.929,59.2079,9200.0
2005-11-29 10:35:00,74.3,74.34,74.2,74.2,7900.0,59.1919,59.2238,59.1123,59.1123,7900.0
2005-11-29 10:40:00,74.22,74.24,74.21,74.21,2500.0,59.1282,59.1441,59.1202,59.1202,2500.0
2005-11-29 10:45:00,74.21,74.21,73.96,73.96,7700.0,59.1202,59.1202,58.9211,58.9211,7700.0
2005-11-29 10:50:00,74.02,74.02,73.92,74.01,7100.0,58.9689,58.9689,58.8892,58.9609,7100.0
2005-11-29 10:55:00,74.03,74.08,73.87,74.01,9900.0,58.9768,59.0167,58.8494,58.9609,9900.0
2005-11-29 11:00:00,74.0,74.08,74.0,74.08,6600.0,58.9529,59.0167,58.9529,59.0167,6600.0
2005-11-29 11:05:00,74.1,74.16,74.1,74.13,2200.0,59.0326,59.0804,59.0326,59.0565,2200.0
2005-11-29 11:10:00,74.11,74.35,74.1,74.3,71600.0,59.0406,59.2318,59.0326,59.1919,71600.0
2005-11-29 11:15:00,74.34,74.6,74.34,74.6,7800.0,59.2238,59.4309,59.2238,59.4309,7800.0
2005-11-29 11:20:00,74.61,74.92,74.61,74.88,8000.0,59.4389,59.6859,59.4389,59.654,8000.0
2005-11-29 11:25:00,74.9,74.9,74.71,74.72,5700.0,59.6699,59.6699,59.5186,59.5265,5700.0
2005-11-29 11:30:00,74.71,74.76,74.57,74.75,4400.0,59.5186,59.5584,59.407,59.5504,4400.0
2005-11-29 11:35:00,74.76,74.76,74.64,74.69,4400.0,59.5584,59.5584,59.4628,59.5026,4400.0
2005-11-29 11:40:00,74.69,74.86,74.69,74.84,4000.0,59.5026,59.6381,59.5026,59.6221,4000.0
2005-11-29 11:45:00,74.84,74.92,74.81,74.89,46900.0,59.6221,59.6859,59.5982,59.662,46900.0
2005-11-29 11:50:00,74.89,74.89,74.73,74.85,7000.0,59.662,59.662,59.5345,59.6301,7000.0
2005-11-29 11:55:00,74.87,74.87,74.5,74.52,9200.0,59.646,59.646,59.3513,59.3672,9200.0
2005-11-29 12:00:00,74.53,74.62,74.46,74.46,9800.0,59.3752,59.4469,59.3194,59.3194,9800.0
2005-11-29 12:05:00,74.44,74.55,74.41,74.55,8700.0,59.3035,59.3911,59.2796,59.3911,8700.0
2005-11-29 12:10:00,74.56,74.62,74.28,74.4,9200.0,59.3991,59.4469,59.176,59.2716,9200.0
2005-11-29 12:15:00,74.46,74.46,74.35,74.35,4100.0,59.3194,59.3194,59.2318,59.2318,4100.0
2005-11-29 12:20:00,74.34,74.34,74.08,74.19,8500.0,59.2238,59.2238,59.0167,59.1043,8500.0
2005-11-29 12:25:00,74.19,74.26,74.04,74.07,10500.0,59.1043,59.1601,58.9848,59.0087,10500.0
2005-11-29 12:30:00,74.09,74.27,74.08,74.27,9600.0,59.0246,59.168,59.0167,59.168,9600.0
2005-11-29 12:35:00,74.27,74.28,74.06,74.2,11900.0,59.168,59.176,59.0007,59.1123,11900.0
2005-11-29 12:40:00,74.18,74.48,74.12,74.48,9200.0,59.0963,59.3353,59.0485,59.3353,9200.0
2005-11-29 12:45:00,74.48,74.63,74.47,74.63,11700.0,59.3353,59.4548,59.3274,59.4548,11700.0
2005-11-29 12:50:00,74.62,74.7,74.53,74.54,7100.0,59.4469,59.5106,59.3752,59.3831,7100.0
2005-11-29 12:55:00,74.54,74.73,74.54,74.73,4100.0,59.3831,59.5345,59.3831,59.5345,4100.0
2005-11-29 13:00:00,74.7,74.7,74.35,74.51,9200.0,59.5106,59.5106,59.2318,59.3592,9200.0
2005-11-29 13:05:00,74.52,74.77,74.52,74.75,5300.0,59.3672,59.5664,59.3672,59.5504,5300.0
2005-11-29 13:10:00,74.77,74.86,74.76,74.83,4800.0,59.5664,59.6381,59.5584,59.6142,4800.0
2005-11-29 13:15:00,74.81,74.81,74.56,74.64,5200.0,59.5982,59.5982,59.3991,59.4628,5200.0
2005-11-29 13:20:00,74.66,74.71,74.66,74.7,2200.0,59.4787,59.5186,59.4787,59.5106,2200.0
2005-11-29 13:25:00,74.71,74.72,74.65,74.65,3200.0,59.5186,59.5265,59.4708,59.4708,3200.0
2005-11-29 13:30:00,74.66,74.67,74.59,74.64,6400.0,59.4787,59.4867,59.423,59.4628,6400.0
2005-11-29 13:35:00,74.62,74.62,74.47,74.49,5500.0,59.4469,59.4469,59.3274,59.3433,5500.0
2005-11-29 13:40:00,74.51,74.51,74.42,74.42,2700.0,59.3592,59.3592,59.2875,59.2875,2700.0
2005-11-29 13:45:00,74.43,74.44,74.23,74.28,7200.0,59.2955,59.3035,59.1362,59.176,7200.0
2005-11-29 13:50:00,74.29,74.3,74.24,74.24,9500.0,59.184,59.1919,59.1441,59.1441,9500.0
2005-11-29 13:55:00,74.24,74.24,74.23,74.24,1800.0,59.1441,59.1441,59.1362,59.1441,1800.0
2005-11-29 14:00:00,74.23,74.23,74.17,74.2,4300.0,59.1362,59.1362,59.0884,59.1123,4300.0
2005-11-29 14:05:00,74.2,74.2,74.02,74.12,7200.0,59.1123,59.1123,58.9689,59.0485,7200.0
2005-11-29 14:10:00,74.12,74.21,74.12,74.21,5600.0,59.0485,59.1202,59.0485,59.1202,5600.0
2005-11-29 14:15:00,74.21,74.3,74.2,74.3,8800.0,59.1202,59.1919,59.1123,59.1919,8800.0
2005-11-29 14:20:00,74.3,74.3,74.1,74.1,3200.0,59.1919,59.1919,59.0326,59.0326,3200.0
2005-11-29 14:25:00,74.1,74.18,74.1,74.18,3000.0,59.0326,59.0963,59.0326,59.0963,3000.0
2005-11-29 14:30:00,74.19,74.29,74.19,74.29,3600.0,59.1043,59.184,59.1043,59.184,3600.0
2005-11-29 14:35:00,74.32,74.38,74.32,74.38,8400.0,59.2079,59.2557,59.2079,59.2557,8400.0
2005-11-29 14:40:00,74.38,74.38,74.2,74.27,5600.0,59.2557,59.2557,59.1123,59.168,5600.0
2005-11-29 14:45:00,74.27,74.4,74.27,74.36,10100.0,59.168,59.2716,59.168,59.2397,10100.0
2005-11-29 14:50:00,74.35,74.37,74.2,74.2,4100.0,59.2318,59.2477,59.1123,59.1123,4100.0
2005-11-29 14:55:00,74.21,74.27,74.16,74.27,3500.0,59.1202,59.168,59.0804,59.168,3500.0
2005-11-29 15:00:00,74.29,74.3,74.28,74.3,3000.0,59.184,59.1919,59.176,59.1919,3000.0
2005-11-29 15:05:00,74.29,74.3,74.19,74.24,5700.0,59.184,59.1919,59.1043,59.1441,5700.0
2005-11-29 15:10:00,74.25,74.31,74.25,74.28,4000.0,59.1521,59.1999,59.1521,59.176,4000.0
2005-11-29 15:15:00,74.28,74.33,74.28,74.33,4200.0,59.176,59.2158,59.176,59.2158,4200.0
2005-11-29 15:20:00,74.34,74.34,74.17,74.2,37000.0,59.2238,59.2238,59.0884,59.1123,37000.0
2005-11-29 15:25:00,74.2,74.32,74.2,74.31,5600.0,59.1123,59.2079,59.1123,59.1999,5600.0
2005-11-29 15:30:00,74.32,74.32,74.15,74.2,3900.0,59.2079,59.2079,59.0724,59.1123,3900.0
2005-11-29 15:35:00,74.18,74.24,74.09,74.12,5000.0,59.0963,59.1441,59.0246,59.0485,5000.0
2005-11-29 15:40:00,74.14,74.19,74.14,74.14,2500.0,59.0645,59.1043,59.0645,59.0645,2500.0
2005-11-29 15:45:00,74.12,74.12,74.01,74.01,2300.0,59.0485,59.0485,58.9609,58.9609,2300.0
2005-11-29 15:50:00,73.94,74.33,73.94,74.33,19100.0,58.9051,59.2158,58.9051,59.2158,19100.0
2005-11-29 15:55:00,74.34,74.35,74.26,74.27,21800.0,59.2238,59.2318,59.1601,59.168,21800.0
2005-11-30 09:30:00,74.42,74.48,74.42,74.48,5800.0,59.2875,59.3353,59.2875,59.3353,5800.0
2005-11-30 09:35:00,74.55,74.65,74.53,74.61,8900.0,59.3911,59.4708,59.3752,59.4389,8900.0
2005-11-30 09:40:00,74.59,74.61,74.48,74.56,3500.0,59.423,59.4389,59.3353,59.3991,3500.0
2005-11-30 09:45:00,74.6,74.85,74.6,74.85,14100.0,59.4309,59.6301,59.4309,59.6301,14100.0
2005-11-30 09:50:00,74.85,75.1,74.71,75.1,8400.0,59.6301,59.8293,59.5186,59.8293,8400.0
2005-11-30 09:55:00,75.2,75.37,75.06,75.17,9000.0,59.9089,60.0444,59.7974,59.885,9000.0
2005-11-30 10:00:00,75.11,75.14,74.93,74.93,3900.0,59.8372,59.8611,59.6938,59.6938,3900.0
2005-11-30 10:05:00,74.88,75.0,74.86,74.91,3900.0,59.654,59.7496,59.6381,59.6779,3900.0
2005-11-30 10:10:00,74.86,74.87,74.6,74.86,6700.0,59.6381,59.646,59.4309,59.6381,6700.0
2005-11-30 10:15:00,74.87,74.89,74.8,74.87,3200.0,59.646,59.662,59.5903,59.646,3200.0
2005-11-30 10:20:00,74.89,75.14,74.89,75.05,22500.0,59.662,59.8611,59.662,59.7894,22500.0
2005-11-30 10:25:00,75.05,75.09,74.9,74.9,4400.0,59.7894,59.8213,59.6699,59.6699,4400.0
2005-11-30 10:30:00,74.83,74.87,74.81,74.87,3100.0,59.6142,59.646,59.5982,59.646,3100.0
2005-11-30 10:35:00,74.87,75.14,74.86,75.14,6900.0,59.646,59.8611,59.6381,59.8611,6900.0
2005-11-30 10:40:00,75.17,75.2,75.13,75.18,3400.0,59.885,59.9089,59.8532,59.893,3400.0
2005-11-30 10:45:00,75.16,75.21,75.09,75.2,5600.0,59.8771,59.9169,59.8213,59.9089,5600.0
2005-11-30 10:50:00,75.19,75.34,75.19,75.3,2200.0,59.901,60.0205,59.901,59.9886,2200.0
2005-11-30 10:55:00,75.3,75.46,75.3,75.45,23500.0,59.9886,60.116,59.9886,60.1081,23500.0
2005-11-30 11:00:00,75.48,75.62,75.48,75.62,10100.0,60.132,60.2435,60.132,60.2435,10100.0
2005-11-30 11:05:00,75.56,75.62,75.56,75.62,4900.0,60.1957,60.2435,60.1957,60.2435,4900.0
2005-11-30 11:10:00,75.6,75.68,75.53,75.68,6200.0,60.2276,60.2913,60.1718,60.2913,6200.0
2005-11-30 11:15:00,75.72,75.85,75.72,75.76,16100.0,60.3232,60.4267,60.3232,60.355,16100.0
2005-11-30 11:20:00,75.77,75.8,75.59,75.6,8400.0,60.363,60.3869,60.2196,60.2276,8400.0
2005-11-30 11:25:00,75.65,75.68,75.57,75.57,7000.0,60.2674,60.2913,60.2037,60.2037,7000.0
2005-11-30 11:30:00,75.56,75.57,75.18,75.18,12600.0,60.1957,60.2037,59.893,59.893,12600.0
2005-11-30 11:35:00,75.18,75.18,75.04,75.17,9400.0,59.893,59.893,59.7815,59.885,9400.0
2005-11-30 11:40:00,75.18,75.26,75.07,75.26,4200.0,59.893,59.9567,59.8054,59.9567,4200.0
2005-11-30 11:45:00,75.26,75.26,75.03,75.03,3800.0,59.9567,59.9567,59.7735,59.7735,3800.0
2005-11-30 11:50:00,75.06,75.21,75.05,75.2,3400.0,59.7974,59.9169,59.7894,59.9089,3400.0
2005-11-30 11:55:00,75.16,75.17,75.07,75.15,3200.0,59.8771,59.885,59.8054,59.8691,3200.0
2005-11-30 12:00:00,75.16,75.3,75.16,75.29,5100.0,59.8771,59.9886,59.8771,59.9806,5100.0
2005-11-30 12:05:00,75.29,75.32,75.28,75.32,2700.0,59.9806,60.0045,59.9727,60.0045,2700.0
2005-11-30 12:10:00,75.32,75.32,75.28,75.28,6000.0,60.0045,60.0045,59.9727,59.9727,6000.0
2005-11-30 12:15:00,75.24,75.24,74.92,75.05,9000.0,59.9408,59.9408,59.6859,59.7894,9000.0
2005-11-30 12:20:00,75.05,75.12,74.97,74.97,3700.0,59.7894,59.8452,59.7257,59.7257,3700.0
2005-11-30 12:25:00,74.96,75.11,74.96,75.11,3100.0,59.7177,59.8372,59.7177,59.8372,3100.0
2005-11-30 12:30:00,75.11,75.13,75.09,75.11,5000.0,59.8372,59.8532,59.8213,59.8372,5000.0
2005-11-30 12:35:00,75.11,75.11,75.02,75.04,3800.0,59.8372,59.8372,59.7655,59.7815,3800.0
2005-11-30 12:40:00,75.08,75.24,75.08,75.22,3700.0,59.8133,59.9408,59.8133,59.9249,3700.0
2005-11-30 12:45:00,75.23,75.34,75.23,75.31,3300.0,59.9328,60.0205,59.9328,59.9966,3300.0
2005-11-30 12:50:00,75.32,75.32,75.22,75.24,5500.0,60.0045,60.0045,59.9249,59.9408,5500.0
2005-11-30 12:55:00,75.24,75.26,75.24,75.25,3300.0,59.9408,59.9567,59.9408,59.9488,3300.0
2005-11-30 13:00:00,75.26,75.34,75.26,75.34,3600.0,59.9567,60.0205,59.9567,60.0205,3600.0
2005-11-30 13:05:00,75.34,75.38,75.34,75.36,6700.0,60.0205,60.0523,60.0205,60.0364,6700.0
2005-11-30 13:10:00,75.36,75.37,75.36,75.37,900.0,60.0364,60.0444,60.0364,60.0444,900.0
2005-11-30 13:15:00,75.38,75.38,75.2,75.23,3100.0,60.0523,60.0523,59.9089,59.9328,3100.0
2005-11-30 13:20:00,75.24,75.27,75.24,75.25,5200.0,59.9408,59.9647,59.9408,59.9488,5200.0
2005-11-30 13:25:00,75.25,75.25,75.2,75.25,2400.0,59.9488,59.9488,59.9089,59.9488,2400.0
2005-11-30 13:30:00,75.26,75.33,75.26,75.33,10900.0,59.9567,60.0125,59.9567,60.0125,10900.0
2005-11-30 13:35:00,75.33,75.35,75.24,75.35,10000.0,60.0125,60.0284,59.9408,60.0284,10000.0
2005-11-30 13:40:00,75.39,75.5,75.33,75.33,8100.0,60.0603,60.1479,60.0125,60.0125,8100.0
2005-11-30 13:45:00,75.3,75.35,75.3,75.34,2300.0,59.9886,60.0284,59.9886,60.0205,2300.0
2005-11-30 13:50:00,75.34,75.44,75.34,75.42,13000.0,60.0205,60.1001,60.0205,60.0842,13000.0
2005-11-30 13:55:00,75.39,75.39,75.25,75.28,2300.0,60.0603,60.0603,59.9488,59.9727,2300.0
2005-11-30 14:00:00,75.27,75.48,75.27,75.48,6000.0,59.9647,60.132,59.9647,60.132,6000.0
2005-11-30 14:05:00,75.48,75.48,75.43,75.43,2100.0,60.132,60.132,60.0922,60.0922,2100.0
2005-11-30 14:10:00,75.41,75.43,75.36,75.36,4900.0,60.0762,60.0922,60.0364,60.0364,4900.0
2005-11-30 14:15:00,75.37,75.37,75.29,75.3,18100.0,60.0444,60.0444,59.9806,59.9886,18100.0
2005-11-30 14:20:00,75.3,75.3,75.24,75.24,4600.0,59.9886,59.9886,59.9408,59.9408,4600.0
2005-11-30 14:25:00,75.24,75.33,75.17,75.17,3800.0,59.9408,60.0125,59.885,59.885,3800.0
2005-11-30 14:30:00,75.17,75.17,75.07,75.07,1800.0,59.885,59.885,59.8054,59.8054,1800.0
2005-11-30 14:35:00,75.01,75.13,74.97,75.11,13000.0,59.7576,59.8532,59.7257,59.8372,13000.0
2005-11-30 14:40:00,75.11,75.17,75.11,75.13,2300.0,59.8372,59.885,59.8372,59.8532,2300.0
2005-11-30 14:45:00,75.13,75.3,75.13,75.3,4000.0,59.8532,59.9886,59.8532,59.9886,4000.0
2005-11-30 14:50:00,75.3,75.31,75.16,75.17,3700.0,59.9886,59.9966,59.8771,59.885,3700.0
2005-11-30 14:55:00,75.18,75.26,75.16,75.26,3200.0,59.893,59.9567,59.8771,59.9567,3200.0
2005-11-30 15:00:00,75.28,75.28,75.18,75.18,3300.0,59.9727,59.9727,59.893,59.893,3300.0
2005-11-30 15:05:00,75.14,75.16,75.08,75.16,5400.0,59.8611,59.8771,59.8133,59.8771,5400.0
2005-11-30 15:10:00,75.15,75.22,75.1,75.11,4600.0,59.8691,59.9249,59.8293,59.8372,4600.0
2005-11-30 15:15:00,75.1,75.11,75.05,75.08,8200.0,59.8293,59.8372,59.7894,59.8133,8200.0
2005-11-30 15:20:00,75.08,75.08,75.03,75.04,6400.0,59.8133,59.8133,59.7735,59.7815,6400.0
2005-11-30 15:25:00,75.04,75.07,74.99,75.07,14400.0,59.7815,59.8054,59.7416,59.8054,14400.0
2005-11-30 15:30:00,75.1,75.22,75.1,75.2,6000.0,59.8293,59.9249,59.8293,59.9089,6000.0
2005-11-30 15:35:00,75.2,75.2,75.01,75.12,7000.0,59.9089,59.9089,59.7576,59.8452,7000.0
2005-11-30 15:40:00,75.12,75.19,75.12,75.18,5200.0,59.8452,59.901,59.8452,59.893,5200.0
2005-11-30 15:45:00,75.18,75.2,75.12,75.18,8000.0,59.893,59.9089,59.8452,59.893,8000.0
2005-11-30 15:50:00,75.16,75.19,75.09,75.1,16600.0,59.8771,59.901,59.8213,59.8293,16600.0
2005-11-30 15:55:00,75.09,75.12,75.09,75.11,21000.0,59.8213,59.8452,59.8213,59.8372,21000.0
2005-12-01 09:30:00,75.24,75.24,75.24,75.24,100.0,59.9408,59.9408,59.9408,59.9408,100.0
2005-12-01 09:35:00,75.71,76.4,75.7,76.4,37600.0,60.3152,60.8649,60.3072,60.8649,37600.0
2005-12-01 09:40:00,76.39,76.43,76.23,76.33,45700.0,60.8569,60.8888,60.7295,60.8091,45700.0
2005-12-01 09:45:00,76.33,76.8,76.33,76.69,32400.0,60.8091,61.1836,60.8091,61.0959,32400.0
2005-12-01 09:50:00,76.69,76.84,76.69,76.74,26700.0,61.0959,61.2154,61.0959,61.1358,26700.0
2005-12-01 09:55:00,76.81,76.81,76.56,76.57,27000.0,61.1915,61.1915,60.9924,61.0003,27000.0
2005-12-01 10:00:00,76.57,77.0,76.57,76.7,13800.0,61.0003,61.3429,61.0003,61.1039,13800.0
2005-12-01 10:05:00,76.71,76.82,76.23,76.31,11900.0,61.1119,61.1995,60.7295,60.7932,11900.0
2005-12-01 10:10:00,76.31,76.31,75.98,75.98,10800.0,60.7932,60.7932,60.5303,60.5303,10800.0
2005-12-01 10:15:00,75.97,76.11,75.97,76.02,7100.0,60.5223,60.6339,60.5223,60.5622,7100.0
2005-12-01 10:20:00,76.02,76.16,76.02,76.16,6100.0,60.5622,60.6737,60.5622,60.6737,6100.0
2005-12-01 10:25:00,76.17,76.35,76.12,76.25,4400.0,60.6817,60.8251,60.6418,60.7454,4400.0
2005-12-01 10:30:00,76.19,76.2,76.06,76.08,3200.0,60.6976,60.7056,60.594,60.61,3200.0
2005-12-01 10:35:00,76.06,76.26,76.06,76.25,4300.0,60.594,60.7534,60.594,60.7454,4300.0
2005-12-01 10:40:00,76.27,76.27,76.13,76.13,10200.0,60.7613,60.7613,60.6498,60.6498,10200.0
2005-12-01 10:45:00,76.17,76.31,76.17,76.28,1800.0,60.6817,60.7932,60.6817,60.7693,1800.0
2005-12-01 10:50:00,76.36,76.36,76.28,76.31,2000.0,60.833,60.833,60.7693,60.7932,2000.0
2005-12-01 10:55:00,76.31,76.4,76.28,76.34,5600.0,60.7932,60.8649,60.7693,60.8171,5600.0
2005-12-01 11:00:00,76.35,76.4,76.35,76.36,2400.0,60.8251,60.8649,60.8251,60.833,2400.0
2005-12-01 11:05:00,76.35,76.37,76.26,76.37,5300.0,60.8251,60.841,60.7534,60.841,5300.0
2005-12-01 11:10:00,76.4,76.65,76.39,76.65,8600.0,60.8649,61.0641,60.8569,61.0641,8600.0
2005-12-01 11:15:00,76.65,76.82,76.56,76.59,8500.0,61.0641,61.1995,60.9924,61.0163,8500.0
2005-12-01 11:20:00,76.59,76.59,76.54,76.54,1300.0,61.0163,61.0163,60.9764,60.9764,1300.0
2005-12-01 11:25:00,76.52,76.52,76.43,76.46,2100.0,60.9605,60.9605,60.8888,60.9127,2100.0
2005-12-01 11:30:00,76.46,76.52,76.44,76.45,2300.0,60.9127,60.9605,60.8968,60.9047,2300.0
2005-12-01 11:35:00,76.45,76.5,76.45,76.47,36400.0,60.9047,60.9446,60.9047,60.9207,36400.0
2005-12-01 11:40:00,76.48,76.5,76.45,76.45,3500.0,60.9286,60.9446,60.9047,60.9047,3500.0
2005-12-01 11:45:00,76.5,76.5,76.44,76.49,2400.0,60.9446,60.9446,60.8968,60.9366,2400.0
2005-12-01 11:50:00,76.49,76.5,76.42,76.42,6500.0,60.9366,60.9446,60.8808,60.8808,6500.0
2005-12-01 11:55:00,76.44,76.5,76.44,76.47,1200.0,60.8968,60.9446,60.8968,60.9207,1200.0
2005-12-01 12:00:00,76.47,76.56,76.41,76.56,14200.0,60.9207,60.9924,60.8729,60.9924,14200.0
2005-12-01 12:05:00,76.53,76.56,76.5,76.5,15200.0,60.9685,60.9924,60.9446,60.9446,15200.0
2005-12-01 12:10:00,76.48,76.54,76.45,76.54,4000.0,60.9286,60.9764,60.9047,60.9764,4000.0
2005-12-01 12:15:00,76.58,76.58,76.48,76.53,14400.0,61.0083,61.0083,60.9286,60.9685,14400.0
2005-12-01 12:20:00,76.5,76.61,76.49,76.5,14200.0,60.9446,61.0322,60.9366,60.9446,14200.0
2005-12-01 12:25:00,76.49,76.52,76.4,76.4,18000.0,60.9366,60.9605,60.8649,60.8649,18000.0
2005-12-01 12:30:00,76.37,76.48,76.37,76.48,7900.0,60.841,60.9286,60.841,60.9286,7900.0
2005-12-01 12:35:00,76.45,76.49,76.45,76.46,3100.0,60.9047,60.9366,60.9047,60.9127,3100.0
2005-12-01 12:40:00,76.46,76.5,76.46,76.5,7000.0,60.9127,60.9446,60.9127,60.9446,7000.0
2005-12-01 12:45:00,76.5,76.54,76.39,76.39,6400.0,60.9446,60.9764,60.8569,60.8569,6400.0
2005-12-01 12:50:00,76.39,76.47,76.31,76.31,19800.0,60.8569,60.9207,60.7932,60.7932,19800.0
2005-12-01 12:55:00,76.3,76.32,76.26,76.32,1900.0,60.7852,60.8012,60.7534,60.8012,1900.0
2005-12-01 13:00:00,76.33,76.43,76.32,76.36,4000.0,60.8091,60.8888,60.8012,60.833,4000.0
2005-12-01 13:05:00,76.34,76.34,76.32,76.33,500.0,60.8171,60.8171,60.8012,60.8091,500.0
2005-12-01 13:10:00,76.33,76.46,76.33,76.43,5800.0,60.8091,60.9127,60.8091,60.8888,5800.0
2005-12-01 13:15:00,76.44,76.46,76.4,76.44,2600.0,60.8968,60.9127,60.8649,60.8968,2600.0
2005-12-01 13:20:00,76.44,76.5,76.42,76.46,8500.0,60.8968,60.9446,60.8808,60.9127,8500.0
2005-12-01 13:25:00,76.5,76.62,76.5,76.62,6100.0,60.9446,61.0402,60.9446,61.0402,6100.0
2005-12-01 13:30:00,76.62,76.73,76.55,76.6,15300.0,61.0402,61.1278,60.9844,61.0242,15300.0
2005-12-01 13:35:00,76.66,76.66,76.56,76.56,5200.0,61.072,61.072,60.9924,60.9924,5200.0
2005-12-01 13:40:00,76.6,76.6,76.55,76.55,3400.0,61.0242,61.0242,60.9844,60.9844,3400.0
2005-12-01 13:45:00,76.56,76.66,76.51,76.52,7400.0,60.9924,61.072,60.9525,60.9605,7400.0
2005-12-01 13:50:00,76.53,76.59,76.53,76.54,2400.0,60.9685,61.0163,60.9685,60.9764,2400.0
2005-12-01 13:55:00,76.54,76.57,76.5,76.5,1900.0,60.9764,61.0003,60.9446,60.9446,1900.0
2005-12-01 14:00:00,76.5,76.58,76.5,76.5,6000.0,60.9446,61.0083,60.9446,60.9446,6000.0
2005-12-01 14:05:00,76.55,76.56,76.53,76.53,1500.0,60.9844,60.9924,60.9685,60.9685,1500.0
2005-12-01 14:10:00,76.55,76.57,76.46,76.46,2900.0,60.9844,61.0003,60.9127,60.9127,2900.0
2005-12-01 14:15:00,76.48,76.6,76.48,76.59,3100.0,60.9286,61.0242,60.9286,61.0163,3100.0
2005-12-01 14:20:00,76.59,76.59,76.49,76.51,5500.0,61.0163,61.0163,60.9366,60.9525,5500.0
2005-12-01 14:25:00,76.53,76.6,76.53,76.6,7100.0,60.9685,61.0242,60.9685,61.0242,7100.0
2005-12-01 14:30:00,76.59,76.59,76.46,76.48,13300.0,61.0163,61.0163,60.9127,60.9286,13300.0
2005-12-01 14:35:00,76.51,76.59,76.51,76.59,6400.0,60.9525,61.0163,60.9525,61.0163,6400.0
2005-12-01 14:40:00,76.55,76.65,76.54,76.54,11700.0,60.9844,61.0641,60.9764,60.9764,11700.0
2005-12-01 14:45:00,76.58,76.61,76.5,76.5,2800.0,61.0083,61.0322,60.9446,60.9446,2800.0
2005-12-01 14:50:00,76.5,76.58,76.5,76.58,4600.0,60.9446,61.0083,60.9446,61.0083,4600.0
2005-12-01 14:55:00,76.59,76.66,76.55,76.55,90900.0,61.0163,61.072,60.9844,60.9844,90900.0
2005-12-01 15:00:00,76.55,76.73,76.51,76.73,8600.0,60.9844,61.1278,60.9525,61.1278,8600.0
2005-12-01 15:05:00,76.72,76.84,76.72,76.84,2000.0,61.1198,61.2154,61.1198,61.2154,2000.0
2005-12-01 15:10:00,76.9,76.91,76.82,76.9,6500.0,61.2632,61.2712,61.1995,61.2632,6500.0
2005-12-01 15:15:00,76.87,76.87,76.79,76.82,8100.0,61.2393,61.2393,61.1756,61.1995,8100.0
2005-12-01 15:20:00,76.86,77.08,76.86,77.01,9400.0,61.2314,61.4066,61.2314,61.3509,9400.0
2005-12-01 15:25:00,77.0,77.28,77.0,77.25,28200.0,61.3429,61.566,61.3429,61.5421,28200.0
2005-12-01 15:30:00,77.24,77.26,77.07,77.14,20400.0,61.5341,61.55,61.3987,61.4544,20400.0
2005-12-01 15:35:00,77.14,77.27,77.11,77.11,12900.0,61.4544,61.558,61.4305,61.4305,12900.0
2005-12-01 15:40:00,77.11,77.2,77.08,77.2,8400.0,61.4305,61.5022,61.4066,61.5022,8400.0
2005-12-01 15:45:00,77.19,77.28,77.14,77.28,16200.0,61.4943,61.566,61.4544,61.566,16200.0
2005-12-01 15:50:00,77.27,77.28,77.25,77.26,8500.0,61.558,61.566,61.5421,61.55,8500.0
2005-12-01 15:55:00,77.25,77.32,77.25,77.32,17200.0,61.5421,61.5978,61.5421,61.5978,17200.0
2005-12-02 09:35:00,76.75,77.3,76.75,76.95,19900.0,61.1437,61.5819,61.1437,61.3031,19900.0
2005-12-02 09:40:00,76.96,76.96,76.76,76.84,14700.0,61.311,61.311,61.1517,61.2154,14700.0
2005-12-02 09:45:00,76.84,77.24,76.82,77.01,10500.0,61.2154,61.5341,61.1995,61.3509,10500.0
2005-12-02 09:50:00,77.01,77.06,76.86,77.06,11400.0,61.3509,61.3907,61.2314,61.3907,11400.0
2005-12-02 09:55:00,76.98,77.08,76.98,77.02,4400.0,61.327,61.4066,61.327,61.3588,4400.0
2005-12-02 10:00:00,76.98,77.11,76.98,77.06,8700.0,61.327,61.4305,61.327,61.3907,8700.0
2005-12-02 10:05:00,77.03,77.28,77.0,77.28,13700.0,61.3668,61.566,61.3429,61.566,13700.0
2005-12-02 10:10:00,77.28,77.29,77.18,77.25,7400.0,61.566,61.5739,61.4863,61.5421,7400.0
2005-12-02 10:15:00,77.24,77.47,77.15,77.15,14900.0,61.5341,61.7173,61.4624,61.4624,14900.0
2005-12-02 10:20:00,77.13,77.15,77.11,77.13,6400.0,61.4465,61.4624,61.4305,61.4465,6400.0
2005-12-02 10:25:00,77.15,77.15,77.0,77.05,6500.0,61.4624,61.4624,61.3429,61.3827,6500.0
2005-12-02 10:30:00,77.02,77.47,77.02,77.47,2100.0,61.3588,61.7173,61.3588,61.7173,2100.0
2005-12-02 10:35:00,77.03,77.04,77.03,77.04,1900.0,61.3668,61.3748,61.3668,61.3748,1900.0
2005-12-02 10:40:00,77.08,77.36,77.08,77.23,9100.0,61.4066,61.6297,61.4066,61.5261,9100.0
2005-12-02 10:45:00,77.34,77.34,77.17,77.23,5000.0,61.6138,61.6138,61.4783,61.5261,5000.0
2005-12-02 10:50:00,77.23,77.25,77.19,77.25,4400.0,61.5261,61.5421,61.4943,61.5421,4400.0
2005-12-02 10:55:00,77.2,77.25,77.17,77.2,3100.0,61.5022,61.5421,61.4783,61.5022,3100.0
2005-12-02 11:00:00,77.16,77.16,77.11,77.16,2100.0,61.4704,61.4704,61.4305,61.4704,2100.0
2005-12-02 11:05:00,77.18,77.21,77.13,77.13,5100.0,61.4863,61.5102,61.4465,61.4465,5100.0
2005-12-02 11:10:00,77.09,77.09,77.02,77.02,5100.0,61.4146,61.4146,61.3588,61.3588,5100.0
2005-12-02 11:15:00,77.02,77.09,77.0,77.09,4700.0,61.3588,61.4146,61.3429,61.4146,4700.0
2005-12-02 11:20:00,77.08,77.09,77.07,77.07,3800.0,61.4066,61.4146,61.3987,61.3987,3800.0
2005-12-02 11:25:00,77.05,77.1,77.05,77.09,4600.0,61.3827,61.4226,61.3827,61.4146,4600.0
2005-12-02 11:30:00,77.1,77.15,77.09,77.09,13400.0,61.4226,61.4624,61.4146,61.4146,13400.0
2005-12-02 11:35:00,77.12,77.14,77.06,77.09,2300.0,61.4385,61.4544,61.3907,61.4146,2300.0
2005-12-02 11:40:00,77.09,77.18,77.09,77.14,4900.0,61.4146,61.4863,61.4146,61.4544,4900.0
2005-12-02 11:45:00,77.08,77.21,77.08,77.21,8600.0,61.4066,61.5102,61.4066,61.5102,8600.0
2005-12-02 11:50:00,77.22,77.32,77.22,77.26,3000.0,61.5182,61.5978,61.5182,61.55,3000.0
2005-12-02 11:55:00,77.25,77.25,77.1,77.16,5200.0,61.5421,61.5421,61.4226,61.4704,5200.0
2005-12-02 12:00:00,77.19,77.2,77.18,77.2,6600.0,61.4943,61.5022,61.4863,61.5022,6600.0
2005-12-02 12:05:00,77.2,77.24,77.2,77.21,4200.0,61.5022,61.5341,61.5022,61.5102,4200.0
2005-12-02 12:10:00,77.21,77.21,77.14,77.18,4900.0,61.5102,61.5102,61.4544,61.4863,4900.0
2005-12-02 12:15:00,77.17,77.24,77.17,77.2,10000.0,61.4783,61.5341,61.4783,61.5022,10000.0
2005-12-02 12:20:00,77.19,77.3,77.19,77.3,11800.0,61.4943,61.5819,61.4943,61.5819,11800.0
2005-12-02 12:25:00,77.29,77.3,77.25,77.27,7900.0,61.5739,61.5819,61.5421,61.558,7900.0
2005-12-02 12:30:00,77.27,77.27,77.23,77.25,7900.0,61.558,61.558,61.5261,61.5421,7900.0
2005-12-02 12:35:00,77.25,77.29,77.25,77.29,3800.0,61.5421,61.5739,61.5421,61.5739,3800.0
2005-12-02 12:40:00,77.29,77.3,77.28,77.28,13300.0,61.5739,61.5819,61.566,61.566,13300.0
2005-12-02 12:45:00,77.28,77.42,77.28,77.4,4600.0,61.566,61.6775,61.566,61.6616,4600.0
2005-12-02 12:50:00,77.45,77.51,77.17,77.17,10500.0,61.7014,61.7492,61.4783,61.4783,10500.0
2005-12-02 12:55:00,77.18,77.2,77.04,77.04,5500.0,61.4863,61.5022,61.3748,61.3748,5500.0
2005-12-02 13:00:00,77.04,77.08,77.01,77.08,3600.0,61.3748,61.4066,61.3509,61.4066,3600.0
2005-12-02 13:05:00,77.07,77.26,77.07,77.26,11400.0,61.3987,61.55,61.3987,61.55,11400.0
2005-12-02 13:10:00,77.29,77.35,77.28,77.35,4000.0,61.5739,61.6217,61.566,61.6217,4000.0
2005-12-02 13:15:00,77.32,77.32,77.27,77.27,5700.0,61.5978,61.5978,61.558,61.558,5700.0
2005-12-02 13:20:00,77.25,77.25,77.13,77.13,6200.0,61.5421,61.5421,61.4465,61.4465,6200.0
2005-12-02 13:25:00,77.13,77.15,77.13,77.15,1400.0,61.4465,61.4624,61.4465,61.4624,1400.0
2005-12-02 13:30:00,77.18,77.21,77.18,77.2,4300.0,61.4863,61.5102,61.4863,61.5022,4300.0
2005-12-02 13:35:00,77.21,77.23,77.2,77.22,4800.0,61.5102,61.5261,61.5022,61.5182,4800.0
2005-12-02 13:40:00,77.22,77.25,77.2,77.23,5700.0,61.5182,61.5421,61.5022,61.5261,5700.0
2005-12-02 13:45:00,77.2,77.25,77.2,77.25,8200.0,61.5022,61.5421,61.5022,61.5421,8200.0
2005-12-02 13:50:00,77.25,77.28,77.18,77.21,5500.0,61.5421,61.566,61.4863,61.5102,5500.0
2005-12-02 13:55:00,77.21,77.22,77.13,77.2,6200.0,61.5102,61.5182,61.4465,61.5022,6200.0
2005-12-02 14:00:00,77.19,77.24,77.03,77.14,3700.0,61.4943,61.5341,61.3668,61.4544,3700.0
2005-12-02 14:05:00,77.1,77.13,77.1,77.1,4200.0,61.4226,61.4465,61.4226,61.4226,4200.0
2005-12-02 14:10:00,77.08,77.12,77.06,77.07,4000.0,61.4066,61.4385,61.3907,61.3987,4000.0
2005-12-02 14:15:00,77.06,77.2,77.06,77.2,3800.0,61.3907,61.5022,61.3907,61.5022,3800.0
2005-12-02 14:20:00,77.2,77.2,77.12,77.13,5800.0,61.5022,61.5022,61.4385,61.4465,5800.0
2005-12-02 14:25:00,77.14,77.15,77.1,77.11,2900.0,61.4544,61.4624,61.4226,61.4305,2900.0
2005-12-02 14:30:00,77.11,77.19,77.11,77.19,6300.0,61.4305,61.4943,61.4305,61.4943,6300.0
2005-12-02 14:35:00,77.19,77.19,77.08,77.09,4600.0,61.4943,61.4943,61.4066,61.4146,4600.0
2005-12-02 14:40:00,77.09,77.15,77.03,77.15,5600.0,61.4146,61.4624,61.3668,61.4624,5600.0
2005-12-02 14:45:00,77.13,77.19,77.12,77.18,5700.0,61.4465,61.4943,61.4385,61.4863,5700.0
2005-12-02 14:50:00,77.18,77.2,77.07,77.13,5500.0,61.4863,61.5022,61.3987,61.4465,5500.0
2005-12-02 14:55:00,77.09,77.14,77.08,77.14,2400.0,61.4146,61.4544,61.4066,61.4544,2400.0
2005-12-02 15:00:00,77.13,77.15,77.05,77.05,2300.0,61.4465,61.4624,61.3827,61.3827,2300.0
2005-12-02 15:05:00,77.14,77.14,77.04,77.11,3300.0,61.4544,61.4544,61.3748,61.4305,3300.0
2005-12-02 15:10:00,77.12,77.2,77.11,77.2,3200.0,61.4385,61.5022,61.4305,61.5022,3200.0
2005-12-02 15:15:00,77.17,77.2,77.14,77.2,7500.0,61.4783,61.5022,61.4544,61.5022,7500.0
2005-12-02 15:20:00,77.2,77.28,77.02,77.09,11400.0,61.5022,61.566,61.3588,61.4146,11400.0
2005-12-02 15:25:00,77.09,77.21,77.07,77.2,6200.0,61.4146,61.5102,61.3987,61.5022,6200.0
2005-12-02 15:30:00,77.2,77.23,77.14,77.22,5100.0,61.5022,61.5261,61.4544,61.5182,5100.0
2005-12-02 15:35:00,77.2,77.27,77.16,77.26,13200.0,61.5022,61.558,61.4704,61.55,13200.0
2005-12-02 15:40:00,77.21,77.28,77.11,77.27,12600.0,61.5102,61.566,61.4305,61.558,12600.0
2005-12-02 15:45:00,77.24,77.26,77.15,77.23,3100.0,61.5341,61.55,61.4624,61.5261,3100.0
2005-12-02 15:50:00,77.23,77.34,77.14,77.16,39700.0,61.5261,61.6138,61.4544,61.4704,39700.0
2005-12-02 15:55:00,77.14,77.24,77.14,77.23,20300.0,61.4544,61.5341,61.4544,61.5261,20300.0
2005-12-05 09:30:00,77.0,77.0,76.91,76.91,3000.0,61.3429,61.3429,61.2712,61.2712,3000.0
2005-12-05 09:35:00,76.9,77.01,76.85,76.95,2200.0,61.2632,61.3509,61.2234,61.3031,2200.0
2005-12-05 09:40:00,76.93,76.93,76.59,76.71,7100.0,61.2871,61.2871,61.0163,61.1119,7100.0
2005-12-05 09:45:00,76.71,76.77,76.6,76.6,19400.0,61.1119,61.1597,61.0242,61.0242,19400.0
2005-12-05 09:50:00,76.61,76.63,76.25,76.26,9600.0,61.0322,61.0481,60.7454,60.7534,9600.0
2005-12-05 09:55:00,76.32,76.32,76.08,76.3,10500.0,60.8012,60.8012,60.61,60.7852,10500.0
2005-12-05 10:00:00,76.28,76.28,76.1,76.17,2300.0,60.7693,60.7693,60.6259,60.6817,2300.0
2005-12-05 10:05:00,76.15,76.22,76.13,76.22,3200.0,60.6657,60.7215,60.6498,60.7215,3200.0
2005-12-05 10:10:00,76.22,76.22,76.12,76.12,4600.0,60.7215,60.7215,60.6418,60.6418,4600.0
2005-12-05 10:15:00,76.13,76.38,76.13,76.38,7300.0,60.6498,60.849,60.6498,60.849,7300.0
2005-12-05 10:20:00,76.34,76.48,76.34,76.41,7600.0,60.8171,60.9286,60.8171,60.8729,7600.0
2005-12-05 10:25:00,76.42,76.43,76.3,76.43,7200.0,60.8808,60.8888,60.7852,60.8888,7200.0
2005-12-05 10:30:00,76.45,76.59,76.44,76.59,9700.0,60.9047,61.0163,60.8968,61.0163,9700.0
2005-12-05 10:35:00,76.57,76.57,76.4,76.48,5600.0,61.0003,61.0003,60.8649,60.9286,5600.0
2005-12-05 10:40:00,76.48,76.48,76.4,76.44,3500.0,60.9286,60.9286,60.8649,60.8968,3500.0
2005-12-05 10:45:00,76.45,76.49,76.42,76.49,3400.0,60.9047,60.9366,60.8808,60.9366,3400.0
2005-12-05 10:50:00,76.5,76.5,76.4,76.44,2200.0,60.9446,60.9446,60.8649,60.8968,2200.0
2005-12-05 10:55:00,76.44,76.44,76.37,76.38,4900.0,60.8968,60.8968,60.841,60.849,4900.0
2005-12-05 11:00:00,76.4,76.42,76.36,76.42,4800.0,60.8649,60.8808,60.833,60.8808,4800.0
2005-12-05 11:05:00,76.42,76.42,76.32,76.39,1500.0,60.8808,60.8808,60.8012,60.8569,1500.0
2005-12-05 11:10:00,76.39,76.39,76.37,76.37,2000.0,60.8569,60.8569,60.841,60.841,2000.0
2005-12-05 11:15:00,76.31,76.42,76.31,76.4,2300.0,60.7932,60.8808,60.7932,60.8649,2300.0
2005-12-05 11:20:00,76.41,76.42,76.39,76.39,800.0,60.8729,60.8808,60.8569,60.8569,800.0
2005-12-05 11:25:00,76.41,76.42,76.4,76.41,2000.0,60.8729,60.8808,60.8649,60.8729,2000.0
2005-12-05 11:30:00,76.41,76.41,76.31,76.31,1900.0,60.8729,60.8729,60.7932,60.7932,1900.0
2005-12-05 11:35:00,76.31,76.35,76.31,76.35,900.0,60.7932,60.8251,60.7932,60.8251,900.0
2005-12-05 11:40:00,76.35,76.35,76.34,76.34,1300.0,60.8251,60.8251,60.8171,60.8171,1300.0
2005-12-05 11:45:00,76.32,76.34,76.25,76.33,4600.0,60.8012,60.8171,60.7454,60.8091,4600.0
2005-12-05 11:50:00,76.33,76.33,76.2,76.21,6200.0,60.8091,60.8091,60.7056,60.7135,6200.0
2005-12-05 11:55:00,76.2,76.23,76.15,76.21,2900.0,60.7056,60.7295,60.6657,60.7135,2900.0
2005-12-05 12:00:00,76.22,76.28,76.22,76.26,5200.0,60.7215,60.7693,60.7215,60.7534,5200.0
2005-12-05 12:05:00,76.25,76.25,76.22,76.24,2900.0,60.7454,60.7454,60.7215,60.7374,2900.0
2005-12-05 12:10:00,76.23,76.23,76.22,76.22,800.0,60.7295,60.7295,60.7215,60.7215,800.0
2005-12-05 12:15:00,76.22,76.25,76.22,76.22,5100.0,60.7215,60.7454,60.7215,60.7215,5100.0
2005-12-05 12:20:00,76.22,76.26,76.21,76.26,1200.0,60.7215,60.7534,60.7135,60.7534,1200.0
2005-12-05 12:25:00,76.27,76.28,76.23,76.23,900.0,60.7613,60.7693,60.7295,60.7295,900.0
2005-12-05 12:30:00,76.24,76.36,76.24,76.36,3100.0,60.7374,60.833,60.7374,60.833,3100.0
2005-12-05 12:35:00,76.36,76.44,76.36,76.37,3300.0,60.833,60.8968,60.833,60.841,3300.0
2005-12-05 12:40:00,76.35,76.36,76.3,76.36,1200.0,60.8251,60.833,60.7852,60.833,1200.0
2005-12-05 12:45:00,76.37,76.4,76.3,76.3,5900.0,60.841,60.8649,60.7852,60.7852,5900.0
2005-12-05 12:50:00,76.3,76.3,76.25,76.25,400.0,60.7852,60.7852,60.7454,60.7454,400.0
2005-12-05 12:55:00,76.32,76.33,76.3,76.3,500.0,60.8012,60.8091,60.7852,60.7852,500.0
2005-12-05 13:00:00,76.33,76.34,76.29,76.3,1200.0,60.8091,60.8171,60.7773,60.7852,1200.0
2005-12-05 13:05:00,76.3,76.3,76.3,76.3,100.0,60.7852,60.7852,60.7852,60.7852,100.0
2005-12-05 13:10:00,76.3,76.34,76.28,76.34,3400.0,60.7852,60.8171,60.7693,60.8171,3400.0
2005-12-05 13:15:00,76.33,76.38,76.33,76.38,800.0,60.8091,60.849,60.8091,60.849,800.0
2005-12-05 13:20:00,76.36,76.38,76.36,76.38,2200.0,60.833,60.849,60.833,60.849,2200.0
2005-12-05 13:25:00,76.37,76.37,76.33,76.34,2500.0,60.841,60.841,60.8091,60.8171,2500.0
2005-12-05 13:30:00,76.34,76.34,76.24,76.24,2000.0,60.8171,60.8171,60.7374,60.7374,2000.0
2005-12-05 13:35:00,76.26,76.33,76.24,76.33,3500.0,60.7534,60.8091,60.7374,60.8091,3500.0
2005-12-05 13:40:00,76.33,76.33,76.32,76.33,1500.0,60.8091,60.8091,60.8012,60.8091,1500.0
2005-12-05 13:45:00,76.31,76.33,76.27,76.29,2000.0,60.7932,60.8091,60.7613,60.7773,2000.0
2005-12-05 13:50:00,76.25,76.32,76.25,76.32,1000.0,60.7454,60.8012,60.7454,60.8012,1000.0
2005-12-05 13:55:00,76.29,76.29,76.27,76.27,1600.0,60.7773,60.7773,60.7613,60.7613,1600.0
2005-12-05 14:00:00,76.28,76.29,76.22,76.28,2000.0,60.7693,60.7773,60.7215,60.7693,2000.0
2005-12-05 14:05:00,76.28,76.3,76.22,76.24,3000.0,60.7693,60.7852,60.7215,60.7374,3000.0
2005-12-05 14:10:00,76.2,76.23,76.19,76.23,900.0,60.7056,60.7295,60.6976,60.7295,900.0
2005-12-05 14:15:00,76.17,76.2,76.16,76.19,1500.0,60.6817,60.7056,60.6737,60.6976,1500.0
2005-12-05 14:20:00,76.23,76.27,76.23,76.25,2000.0,60.7295,60.7613,60.7295,60.7454,2000.0
2005-12-05 14:25:00,76.25,76.25,76.25,76.25,1000.0,60.7454,60.7454,60.7454,60.7454,1000.0
2005-12-05 14:30:00,76.25,76.25,76.17,76.17,3900.0,60.7454,60.7454,60.6817,60.6817,3900.0
2005-12-05 14:35:00,76.17,76.25,76.17,76.24,5400.0,60.6817,60.7454,60.6817,60.7374,5400.0
2005-12-05 14:40:00,76.23,76.24,76.11,76.11,3000.0,60.7295,60.7374,60.6339,60.6339,3000.0
2005-12-05 14:45:00,76.11,76.11,76.09,76.09,900.0,60.6339,60.6339,60.6179,60.6179,900.0
2005-12-05 14:50:00,76.12,76.12,75.99,76.0,2200.0,60.6418,60.6418,60.5383,60.5462,2200.0
2005-12-05 14:55:00,75.99,76.06,75.96,76.04,7000.0,60.5383,60.594,60.5144,60.5781,7000.0
2005-12-05 15:00:00,76.04,76.04,75.98,75.98,4500.0,60.5781,60.5781,60.5303,60.5303,4500.0
2005-12-05 15:05:00,75.95,76.11,75.95,76.11,4100.0,60.5064,60.6339,60.5064,60.6339,4100.0
2005-12-05 15:10:00,76.1,76.14,76.08,76.11,1700.0,60.6259,60.6578,60.61,60.6339,1700.0
2005-12-05 15:15:00,76.12,76.29,76.12,76.29,2300.0,60.6418,60.7773,60.6418,60.7773,2300.0
2005-12-05 15:20:00,76.28,76.3,76.23,76.23,2000.0,60.7693,60.7852,60.7295,60.7295,2000.0
2005-12-05 15:25:00,76.23,76.26,76.21,76.22,2300.0,60.7295,60.7534,60.7135,60.7215,2300.0
2005-12-05 15:30:00,76.24,76.38,76.22,76.25,7400.0,60.7374,60.849,60.7215,60.7454,7400.0
2005-12-05 15:35:00,76.25,76.29,76.25,76.29,4800.0,60.7454,60.7773,60.7454,60.7773,4800.0
2005-12-05 15:40:00,76.29,76.29,75.88,75.9,21400.0,60.7773,60.7773,60.4506,60.4666,21400.0
2005-12-05 15:45:00,75.83,75.84,75.65,75.74,28900.0,60.4108,60.4188,60.2674,60.3391,28900.0
2005-12-05 15:50:00,75.73,75.78,75.64,75.75,14800.0,60.3311,60.371,60.2594,60.3471,14800.0
2005-12-05 15:55:00,75.75,75.84,75.73,75.78,24900.0,60.3471,60.4188,60.3311,60.371,24900.0
2005-12-06 09:30:00,75.95,76.03,75.92,76.01,8600.0,60.5064,60.5701,60.4825,60.5542,8600.0
2005-12-06 09:35:00,76.02,76.25,76.02,76.1,15500.0,60.5622,60.7454,60.5622,60.6259,15500.0
2005-12-06 09:40:00,76.13,76.24,76.13,76.17,14700.0,60.6498,60.7374,60.6498,60.6817,14700.0
2005-12-06 09:45:00,76.12,76.12,76.02,76.04,5100.0,60.6418,60.6418,60.5622,60.5781,5100.0
2005-12-06 09:50:00,76.05,76.13,76.04,76.08,6600.0,60.5861,60.6498,60.5781,60.61,6600.0
2005-12-06 09:55:00,76.08,76.1,76.05,76.1,7400.0,60.61,60.6259,60.5861,60.6259,7400.0
2005-12-06 10:00:00,76.12,76.13,75.7,75.7,15300.0,60.6418,60.6498,60.3072,60.3072,15300.0
2005-12-06 10:05:00,75.74,75.89,75.64,75.89,7300.0,60.3391,60.4586,60.2594,60.4586,7300.0
2005-12-06 10:10:00,75.94,75.98,75.91,75.91,20000.0,60.4984,60.5303,60.4745,60.4745,20000.0
2005-12-06 10:15:00,75.87,75.94,75.81,75.94,9400.0,60.4427,60.4984,60.3949,60.4984,9400.0
2005-12-06 10:20:00,75.96,76.02,75.96,76.0,16000.0,60.5144,60.5622,60.5144,60.5462,16000.0
2005-12-06 10:25:00,76.03,76.15,76.03,76.04,23900.0,60.5701,60.6657,60.5701,60.5781,23900.0
2005-12-06 10:30:00,75.99,76.03,75.97,76.03,8900.0,60.5383,60.5701,60.5223,60.5701,8900.0
2005-12-06 10:35:00,76.02,76.05,76.0,76.03,10800.0,60.5622,60.5861,60.5462,60.5701,10800.0
2005-12-06 10:40:00,76.02,76.07,76.01,76.06,25100.0,60.5622,60.602,60.5542,60.594,25100.0
2005-12-06 10:45:00,76.07,76.12,75.97,75.98,7800.0,60.602,60.6418,60.5223,60.5303,7800.0
2005-12-06 10:50:00,76.01,76.16,76.0,76.09,13700.0,60.5542,60.6737,60.5462,60.6179,13700.0
2005-12-06 10:55:00,76.1,76.15,76.03,76.14,7900.0,60.6259,60.6657,60.5701,60.6578,7900.0
2005-12-06 11:00:00,76.15,76.29,76.15,76.24,12200.0,60.6657,60.7773,60.6657,60.7374,12200.0
2005-12-06 11:05:00,76.2,76.2,76.13,76.13,2900.0,60.7056,60.7056,60.6498,60.6498,2900.0
2005-12-06 11:10:00,76.14,76.14,76.04,76.04,5000.0,60.6578,60.6578,60.5781,60.5781,5000.0
2005-12-06 11:15:00,76.04,76.16,76.04,76.14,7300.0,60.5781,60.6737,60.5781,60.6578,7300.0
2005-12-06 11:20:00,76.13,76.14,76.03,76.1,9500.0,60.6498,60.6578,60.5701,60.6259,9500.0
2005-12-06 11:25:00,76.1,76.15,76.1,76.13,5300.0,60.6259,60.6657,60.6259,60.6498,5300.0
2005-12-06 11:30:00,76.14,76.18,76.03,76.1,11300.0,60.6578,60.6896,60.5701,60.6259,11300.0
2005-12-06 11:35:00,76.06,76.08,76.03,76.03,4000.0,60.594,60.61,60.5701,60.5701,4000.0
2005-12-06 11:40:00,76.04,76.13,76.04,76.09,8400.0,60.5781,60.6498,60.5781,60.6179,8400.0
2005-12-06 11:45:00,76.09,76.1,76.09,76.1,5300.0,60.6179,60.6259,60.6179,60.6259,5300.0
2005-12-06 11:50:00,76.09,76.12,76.09,76.09,5800.0,60.6179,60.6418,60.6179,60.6179,5800.0
2005-12-06 11:55:00,76.08,76.09,76.08,76.09,2900.0,60.61,60.6179,60.61,60.6179,2900.0
2005-12-06 12:00:00,76.09,76.1,76.07,76.07,9200.0,60.6179,60.6259,60.602,60.602,9200.0
2005-12-06 12:05:00,76.08,76.1,76.07,76.1,5600.0,60.61,60.6259,60.602,60.6259,5600.0
2005-12-06 12:10:00,76.1,76.24,76.08,76.08,13900.0,60.6259,60.7374,60.61,60.61,13900.0
2005-12-06 12:15:00,76.08,76.12,76.07,76.11,3100.0,60.61,60.6418,60.602,60.6339,3100.0
2005-12-06 12:20:00,76.12,76.13,76.1,76.13,8100.0,60.6418,60.6498,60.6259,60.6498,8100.0
2005-12-06 12:25:00,76.13,76.28,76.13,76.28,5700.0,60.6498,60.7693,60.6498,60.7693,5700.0
2005-12-06 12:30:00,76.28,76.28,76.23,76.24,2900.0,60.7693,60.7693,60.7295,60.7374,2900.0
2005-12-06 12:35:00,76.23,76.3,76.18,76.18,6800.0,60.7295,60.7852,60.6896,60.6896,6800.0
2005-12-06 12:40:00,76.14,76.15,76.11,76.15,2900.0,60.6578,60.6657,60.6339,60.6657,2900.0
2005-12-06 12:45:00,76.15,76.15,76.14,76.15,3900.0,60.6657,60.6657,60.6578,60.6657,3900.0
2005-12-06 12:50:00,76.15,76.15,76.07,76.07,2900.0,60.6657,60.6657,60.602,60.602,2900.0
2005-12-06 12:55:00,76.07,76.07,76.03,76.03,1900.0,60.602,60.602,60.5701,60.5701,1900.0
2005-12-06 13:00:00,76.1,76.11,76.1,76.11,400.0,60.6259,60.6339,60.6259,60.6339,400.0
2005-12-06 13:05:00,76.11,76.15,76.06,76.11,5500.0,60.6339,60.6657,60.594,60.6339,5500.0
2005-12-06 13:10:00,76.11,76.11,76.1,76.11,3300.0,60.6339,60.6339,60.6259,60.6339,3300.0
2005-12-06 13:15:00,76.11,76.11,76.06,76.08,2400.0,60.6339,60.6339,60.594,60.61,2400.0
2005-12-06 13:20:00,76.09,76.1,76.09,76.1,1400.0,60.6179,60.6259,60.6179,60.6259,1400.0
2005-12-06 13:25:00,76.1,76.11,76.07,76.07,8500.0,60.6259,60.6339,60.602,60.602,8500.0
2005-12-06 13:30:00,76.06,76.1,76.06,76.1,23200.0,60.594,60.6259,60.594,60.6259,23200.0
2005-12-06 13:35:00,76.09,76.1,76.07,76.07,3200.0,60.6179,60.6259,60.602,60.602,3200.0
2005-12-06 13:40:00,76.08,76.09,76.06,76.09,5000.0,60.61,60.6179,60.594,60.6179,5000.0
2005-12-06 13:45:00,76.07,76.09,76.07,76.09,21200.0,60.602,60.6179,60.602,60.6179,21200.0
2005-12-06 13:50:00,76.09,76.1,76.09,76.09,1900.0,60.6179,60.6259,60.6179,60.6179,1900.0
2005-12-06 13:55:00,76.09,76.1,76.08,76.1,2500.0,60.6179,60.6259,60.61,60.6259,2500.0
2005-12-06 14:00:00,76.1,76.1,76.09,76.09,2700.0,60.6259,60.6259,60.6179,60.6179,2700.0
2005-12-06 14:05:00,76.1,76.1,76.05,76.05,6900.0,60.6259,60.6259,60.5861,60.5861,6900.0
2005-12-06 14:10:00,76.09,76.16,76.03,76.03,4600.0,60.6179,60.6737,60.5701,60.5701,4600.0
2005-12-06 14:15:00,76.07,76.12,76.07,76.11,4000.0,60.602,60.6418,60.602,60.6339,4000.0
2005-12-06 14:20:00,76.11,76.12,76.04,76.1,3200.0,60.6339,60.6418,60.5781,60.6259,3200.0
2005-12-06 14:25:00,76.11,76.12,76.1,76.1,3200.0,60.6339,60.6418,60.6259,60.6259,3200.0
2005-12-06 14:30:00,76.1,76.16,76.09,76.16,33800.0,60.6259,60.6737,60.6179,60.6737,33800.0
2005-12-06 14:35:00,76.16,76.16,76.08,76.08,3400.0,60.6737,60.6737,60.61,60.61,3400.0
2005-12-06 14:40:00,76.11,76.11,76.08,76.11,7000.0,60.6339,60.6339,60.61,60.6339,7000.0
2005-12-06 14:45:00,76.11,76.16,76.04,76.06,6900.0,60.6339,60.6737,60.5781,60.594,6900.0
2005-12-06 14:50:00,76.1,76.12,76.1,76.12,13600.0,60.6259,60.6418,60.6259,60.6418,13600.0
2005-12-06 14:55:00,76.12,76.12,76.06,76.12,4300.0,60.6418,60.6418,60.594,60.6418,4300.0
2005-12-06 15:00:00,76.13,76.15,76.11,76.11,2500.0,60.6498,60.6657,60.6339,60.6339,2500.0
2005-12-06 15:05:00,76.1,76.1,75.98,76.04,2800.0,60.6259,60.6259,60.5303,60.5781,2800.0
2005-12-06 15:10:00,76.08,76.08,75.9,75.95,2500.0,60.61,60.61,60.4666,60.5064,2500.0
2005-12-06 15:15:00,75.93,76.0,75.81,76.0,4300.0,60.4905,60.5462,60.3949,60.5462,4300.0
2005-12-06 15:20:00,76.02,76.03,75.94,75.96,3200.0,60.5622,60.5701,60.4984,60.5144,3200.0
2005-12-06 15:25:00,75.98,76.0,75.96,75.96,2900.0,60.5303,60.5462,60.5144,60.5144,2900.0
2005-12-06 15:30:00,76.02,76.03,76.0,76.0,2600.0,60.5622,60.5701,60.5462,60.5462,2600.0
2005-12-06 15:35:00,76.0,76.01,75.76,75.76,4500.0,60.5462,60.5542,60.355,60.355,4500.0
2005-12-06 15:40:00,75.81,75.89,75.76,75.83,3100.0,60.3949,60.4586,60.355,60.4108,3100.0
2005-12-06 15:45:00,75.83,75.92,75.82,75.91,2500.0,60.4108,60.4825,60.4028,60.4745,2500.0
2005-12-06 15:50:00,75.88,75.96,75.87,75.87,8500.0,60.4506,60.5144,60.4427,60.4427,8500.0
2005-12-06 15:55:00,75.85,75.94,75.82,75.92,5200.0,60.4267,60.4984,60.4028,60.4825,5200.0
2005-12-07 09:30:00,75.92,76.09,75.92,76.04,4200.0,60.4825,60.6179,60.4825,60.5781,4200.0
2005-12-07 09:35:00,76.03,76.25,76.03,76.1,5900.0,60.5701,60.7454,60.5701,60.6259,5900.0
2005-12-07 09:40:00,76.01,76.01,75.75,75.76,10600.0,60.5542,60.5542,60.3471,60.355,10600.0
2005-12-07 09:45:00,75.75,75.75,75.5,75.58,11200.0,60.3471,60.3471,60.1479,60.2116,11200.0
2005-12-07 09:50:00,75.63,75.68,75.31,75.31,11900.0,60.2515,60.2913,59.9966,59.9966,11900.0
2005-12-07 09:55:00,75.3,75.3,75.04,75.04,13200.0,59.9886,59.9886,59.7815,59.7815,13200.0
2005-12-07 10:00:00,75.09,75.51,75.08,75.36,6900.0,59.8213,60.1559,59.8133,60.0364,6900.0
2005-12-07 10:05:00,75.35,75.43,75.22,75.32,4100.0,60.0284,60.0922,59.9249,60.0045,4100.0
2005-12-07 10:10:00,75.27,75.43,75.27,75.31,6000.0,59.9647,60.0922,59.9647,59.9966,6000.0
2005-12-07 10:15:00,75.38,75.38,75.25,75.27,2200.0,60.0523,60.0523,59.9488,59.9647,2200.0
2005-12-07 10:20:00,75.36,75.36,75.16,75.2,1800.0,60.0364,60.0364,59.8771,59.9089,1800.0
2005-12-07 10:25:00,75.19,75.22,75.1,75.22,1800.0,59.901,59.9249,59.8293,59.9249,1800.0
2005-12-07 10:30:00,75.15,75.28,75.11,75.28,4600.0,59.8691,59.9727,59.8372,59.9727,4600.0
2005-12-07 10:35:00,75.28,75.5,75.28,75.44,10500.0,59.9727,60.1479,59.9727,60.1001,10500.0
2005-12-07 10:40:00,75.45,75.49,75.41,75.46,4500.0,60.1081,60.1399,60.0762,60.116,4500.0
2005-12-07 10:45:00,75.43,75.52,75.43,75.52,4900.0,60.0922,60.1638,60.0922,60.1638,4900.0
2005-12-07 10:50:00,75.5,75.5,75.42,75.5,3300.0,60.1479,60.1479,60.0842,60.1479,3300.0
2005-12-07 10:55:00,75.45,75.47,75.33,75.34,12000.0,60.1081,60.124,60.0125,60.0205,12000.0
2005-12-07 11:00:00,75.34,75.38,75.34,75.36,1100.0,60.0205,60.0523,60.0205,60.0364,1100.0
2005-12-07 11:05:00,75.36,75.42,75.3,75.42,2500.0,60.0364,60.0842,59.9886,60.0842,2500.0
2005-12-07 11:10:00,75.43,75.48,75.2,75.28,6800.0,60.0922,60.132,59.9089,59.9727,6800.0
2005-12-07 11:15:00,75.23,75.3,74.97,75.07,5600.0,59.9328,59.9886,59.7257,59.8054,5600.0
2005-12-07 11:20:00,74.98,75.06,74.95,75.06,2000.0,59.7337,59.7974,59.7098,59.7974,2000.0
2005-12-07 11:25:00,75.06,75.14,75.01,75.04,2600.0,59.7974,59.8611,59.7576,59.7815,2600.0
2005-12-07 11:30:00,75.04,75.06,75.04,75.06,3400.0,59.7815,59.7974,59.7815,59.7974,3400.0
2005-12-07 11:35:00,75.07,75.2,75.07,75.15,3600.0,59.8054,59.9089,59.8054,59.8691,3600.0
2005-12-07 11:40:00,75.15,75.2,75.15,75.2,2000.0,59.8691,59.9089,59.8691,59.9089,2000.0
2005-12-07 11:45:00,75.2,75.3,75.2,75.3,400.0,59.9089,59.9886,59.9089,59.9886,400.0
2005-12-07 11:50:00,75.3,75.3,75.09,75.1,4900.0,59.9886,59.9886,59.8213,59.8293,4900.0
2005-12-07 11:55:00,75.1,75.1,75.05,75.07,1200.0,59.8293,59.8293,59.7894,59.8054,1200.0
2005-12-07 12:00:00,75.0,75.03,74.95,75.03,1300.0,59.7496,59.7735,59.7098,59.7735,1300.0
2005-12-07 12:05:00,75.03,75.08,75.0,75.08,1500.0,59.7735,59.8133,59.7496,59.8133,1500.0
2005-12-07 12:10:00,75.11,75.12,75.05,75.05,1500.0,59.8372,59.8452,59.7894,59.7894,1500.0
2005-12-07 12:15:00,75.05,75.11,75.02,75.09,2300.0,59.7894,59.8372,59.7655,59.8213,2300.0
2005-12-07 12:20:00,75.11,75.14,74.96,75.1,5400.0,59.8372,59.8611,59.7177,59.8293,5400.0
2005-12-07 12:25:00,75.09,75.16,75.09,75.12,1600.0,59.8213,59.8771,59.8213,59.8452,1600.0
2005-12-07 12:30:00,75.14,75.23,75.14,75.23,10900.0,59.8611,59.9328,59.8611,59.9328,10900.0
2005-12-07 12:35:00,75.23,75.25,75.14,75.14,1900.0,59.9328,59.9488,59.8611,59.8611,1900.0
2005-12-07 12:40:00,75.14,75.25,75.13,75.25,1900.0,59.8611,59.9488,59.8532,59.9488,1900.0
2005-12-07 12:45:00,75.25,75.34,75.24,75.33,3300.0,59.9488,60.0205,59.9408,60.0125,3300.0
2005-12-07 12:50:00,75.33,75.35,75.16,75.16,5800.0,60.0125,60.0284,59.8771,59.8771,5800.0
2005-12-07 12:55:00,75.24,75.28,75.19,75.28,1600.0,59.9408,59.9727,59.901,59.9727,1600.0
2005-12-07 13:00:00,75.32,75.37,75.32,75.34,5600.0,60.0045,60.0444,60.0045,60.0205,5600.0
2005-12-07 13:05:00,75.35,75.35,75.23,75.24,2500.0,60.0284,60.0284,59.9328,59.9408,2500.0
2005-12-07 13:10:00,75.28,75.29,75.2,75.27,1300.0,59.9727,59.9806,59.9089,59.9647,1300.0
2005-12-07 13:15:00,75.2,75.21,75.19,75.21,800.0,59.9089,59.9169,59.901,59.9169,800.0
2005-12-07 13:20:00,75.2,75.24,75.13,75.13,1700.0,59.9089,59.9408,59.8532,59.8532,1700.0
2005-12-07 13:25:00,75.13,75.13,74.85,74.85,4500.0,59.8532,59.8532,59.6301,59.6301,4500.0
2005-12-07 13:30:00,74.84,74.9,74.74,74.81,3600.0,59.6221,59.6699,59.5425,59.5982,3600.0
2005-12-07 13:35:00,74.87,74.92,74.83,74.85,2300.0,59.646,59.6859,59.6142,59.6301,2300.0
2005-12-07 13:40:00,74.84,74.87,74.79,74.86,1500.0,59.6221,59.646,59.5823,59.6381,1500.0
2005-12-07 13:45:00,74.86,74.98,74.86,74.91,2500.0,59.6381,59.7337,59.6381,59.6779,2500.0
2005-12-07 13:50:00,74.91,74.91,74.68,74.71,3700.0,59.6779,59.6779,59.4947,59.5186,3700.0
2005-12-07 13:55:00,74.71,74.77,74.62,74.64,2300.0,59.5186,59.5664,59.4469,59.4628,2300.0
2005-12-07 14:00:00,74.64,74.79,74.59,74.72,5100.0,59.4628,59.5823,59.423,59.5265,5100.0
2005-12-07 14:05:00,74.77,74.93,74.76,74.91,4100.0,59.5664,59.6938,59.5584,59.6779,4100.0
2005-12-07 14:10:00,74.94,74.94,74.78,74.84,3800.0,59.7018,59.7018,59.5743,59.6221,3800.0
2005-12-07 14:15:00,74.85,74.85,74.75,74.75,1200.0,59.6301,59.6301,59.5504,59.5504,1200.0
2005-12-07 14:20:00,74.78,74.86,74.76,74.85,5500.0,59.5743,59.6381,59.5584,59.6301,5500.0
2005-12-07 14:25:00,74.85,74.85,74.75,74.8,2200.0,59.6301,59.6301,59.5504,59.5903,2200.0
2005-12-07 14:30:00,74.8,74.99,74.78,74.99,2400.0,59.5903,59.7416,59.5743,59.7416,2400.0
2005-12-07 14:35:00,74.99,75.1,74.98,75.1,1700.0,59.7416,59.8293,59.7337,59.8293,1700.0
2005-12-07 14:40:00,75.1,75.1,74.85,74.94,5000.0,59.8293,59.8293,59.6301,59.7018,5000.0
2005-12-07 14:45:00,74.93,74.96,74.86,74.86,1100.0,59.6938,59.7177,59.6381,59.6381,1100.0
2005-12-07 14:50:00,74.9,74.98,74.85,74.86,2300.0,59.6699,59.7337,59.6301,59.6381,2300.0
2005-12-07 14:55:00,74.8,74.81,74.7,74.7,3700.0,59.5903,59.5982,59.5106,59.5106,3700.0
2005-12-07 15:00:00,74.69,74.69,74.62,74.69,4200.0,59.5026,59.5026,59.4469,59.5026,4200.0
2005-12-07 15:05:00,74.64,74.7,74.63,74.63,3600.0,59.4628,59.5106,59.4548,59.4548,3600.0
2005-12-07 15:10:00,74.63,74.63,74.47,74.51,8800.0,59.4548,59.4548,59.3274,59.3592,8800.0
2005-12-07 15:15:00,74.51,74.56,74.47,74.47,15700.0,59.3592,59.3991,59.3274,59.3274,15700.0
2005-12-07 15:20:00,74.49,74.54,74.44,74.5,14400.0,59.3433,59.3831,59.3035,59.3513,14400.0
2005-12-07 15:25:00,74.5,74.6,74.5,74.55,10400.0,59.3513,59.4309,59.3513,59.3911,10400.0
2005-12-07 15:30:00,74.55,74.56,74.4,74.43,7100.0,59.3911,59.3991,59.2716,59.2955,7100.0
2005-12-07 15:35:00,74.43,74.44,74.12,74.15,39800.0,59.2955,59.3035,59.0485,59.0724,39800.0
2005-12-07 15:40:00,74.16,74.31,74.15,74.31,7700.0,59.0804,59.1999,59.0724,59.1999,7700.0
2005-12-07 15:45:00,74.3,74.37,74.27,74.37,6600.0,59.1919,59.2477,59.168,59.2477,6600.0
2005-12-07 15:50:00,74.35,74.4,74.35,74.38,7000.0,59.2318,59.2716,59.2318,59.2557,7000.0
2005-12-07 15:55:00,74.37,74.4,74.29,74.37,14600.0,59.2477,59.2716,59.184,59.2477,14600.0
2005-12-08 09:30:00,74.38,74.39,74.27,74.27,8900.0,59.2557,59.2636,59.168,59.168,8900.0
2005-12-08 09:35:00,74.27,74.27,74.0,74.0,8000.0,59.168,59.168,58.9529,58.9529,8000.0
2005-12-08 09:40:00,74.01,74.02,73.91,73.94,10100.0,58.9609,58.9689,58.8812,58.9051,10100.0
2005-12-08 09:45:00,73.94,74.04,73.77,74.0,15000.0,58.9051,58.9848,58.7697,58.9529,15000.0
2005-12-08 09:50:00,74.0,74.03,73.81,73.82,5900.0,58.9529,58.9768,58.8016,58.8095,5900.0
2005-12-08 09:55:00,73.82,73.9,73.82,73.9,17400.0,58.8095,58.8733,58.8095,58.8733,17400.0
2005-12-08 10:00:00,73.9,74.1,73.9,73.96,24200.0,58.8733,59.0326,58.8733,58.9211,24200.0
2005-12-08 10:05:00,73.96,74.03,73.85,74.03,15800.0,58.9211,58.9768,58.8334,58.9768,15800.0
2005-12-08 10:10:00,74.05,74.18,73.83,73.84,17300.0,58.9928,59.0963,58.8175,58.8255,17300.0
2005-12-08 10:15:00,73.84,73.84,73.67,73.71,18600.0,58.8255,58.8255,58.69,58.7219,18600.0
2005-12-08 10:20:00,73.7,73.74,73.65,73.74,6000.0,58.7139,58.7458,58.6741,58.7458,6000.0
2005-12-08 10:25:00,73.75,73.93,73.7,73.78,11300.0,58.7538,58.8972,58.7139,58.7777,11300.0
2005-12-08 10:30:00,73.73,73.79,73.73,73.76,7200.0,58.7378,58.7856,58.7378,58.7617,7200.0
2005-12-08 10:35:00,73.76,73.79,73.74,73.78,5700.0,58.7617,58.7856,58.7458,58.7777,5700.0
2005-12-08 10:40:00,73.78,73.78,73.69,73.7,5500.0,58.7777,58.7777,58.706,58.7139,5500.0
2005-12-08 10:45:00,73.7,73.71,73.63,73.66,6100.0,58.7139,58.7219,58.6582,58.6821,6100.0
2005-12-08 10:50:00,73.63,73.69,73.61,73.63,8500.0,58.6582,58.706,58.6422,58.6582,8500.0
2005-12-08 10:55:00,73.67,73.8,73.64,73.76,13600.0,58.69,58.7936,58.6661,58.7617,13600.0
2005-12-08 11:00:00,73.79,74.17,73.76,74.08,17500.0,58.7856,59.0884,58.7617,59.0167,17500.0
2005-12-08 11:05:00,74.09,74.17,73.92,73.99,27600.0,59.0246,59.0884,58.8892,58.945,27600.0
2005-12-08 11:10:00,74.0,74.0,73.82,73.87,8500.0,58.9529,58.9529,58.8095,58.8494,8500.0
2005-12-08 11:15:00,73.84,73.94,73.83,73.91,8200.0,58.8255,58.9051,58.8175,58.8812,8200.0
2005-12-08 11:20:00,73.91,74.04,73.89,74.01,22500.0,58.8812,58.9848,58.8653,58.9609,22500.0
2005-12-08 11:25:00,74.03,74.08,73.9,73.97,9300.0,58.9768,59.0167,58.8733,58.929,9300.0
2005-12-08 11:30:00,73.97,74.0,73.94,73.94,12000.0,58.929,58.9529,58.9051,58.9051,12000.0
2005-12-08 11:35:00,73.96,74.21,73.96,74.2,13200.0,58.9211,59.1202,58.9211,59.1123,13200.0
2005-12-08 11:40:00,74.21,74.23,73.71,73.74,29100.0,59.1202,59.1362,58.7219,58.7458,29100.0
2005-12-08 11:45:00,73.81,73.98,73.64,73.98,9700.0,58.8016,58.937,58.6661,58.937,9700.0
2005-12-08 11:50:00,73.99,73.99,73.88,73.93,4800.0,58.945,58.945,58.8573,58.8972,4800.0
2005-12-08 11:55:00,73.94,74.06,73.9,73.99,16000.0,58.9051,59.0007,58.8733,58.945,16000.0
2005-12-08 12:00:00,73.99,74.07,73.93,73.99,14900.0,58.945,59.0087,58.8972,58.945,14900.0
2005-12-08 12:05:00,73.99,74.09,73.94,74.06,15300.0,58.945,59.0246,58.9051,59.0007,15300.0
2005-12-08 12:10:00,74.05,74.08,73.9,73.97,6900.0,58.9928,59.0167,58.8733,58.929,6900.0
2005-12-08 12:15:00,73.99,74.1,73.95,74.0,10100.0,58.945,59.0326,58.9131,58.9529,10100.0
2005-12-08 12:20:00,74.0,74.1,73.97,74.1,12800.0,58.9529,59.0326,58.929,59.0326,12800.0
2005-12-08 12:25:00,74.1,74.19,74.09,74.15,6400.0,59.0326,59.1043,59.0246,59.0724,6400.0
2005-12-08 12:30:00,74.14,74.14,74.09,74.1,5500.0,59.0645,59.0645,59.0246,59.0326,5500.0
2005-12-08 12:35:00,74.08,74.12,74.04,74.07,7800.0,59.0167,59.0485,58.9848,59.0087,7800.0
2005-12-08 12:40:00,74.07,74.15,73.94,73.94,10400.0,59.0087,59.0724,58.9051,58.9051,10400.0
2005-12-08 12:45:00,73.97,74.05,73.95,74.05,9700.0,58.929,58.9928,58.9131,58.9928,9700.0
2005-12-08 12:50:00,74.05,74.15,74.01,74.15,8900.0,58.9928,59.0724,58.9609,59.0724,8900.0
2005-12-08 12:55:00,74.11,74.11,73.93,74.0,9800.0,59.0406,59.0406,58.8972,58.9529,9800.0
2005-12-08 13:00:00,74.0,74.04,73.94,73.94,3300.0,58.9529,58.9848,58.9051,58.9051,3300.0
2005-12-08 13:05:00,73.93,73.99,73.88,73.96,8900.0,58.8972,58.945,58.8573,58.9211,8900.0
2005-12-08 13:10:00,73.95,73.95,73.81,73.95,15900.0,58.9131,58.9131,58.8016,58.9131,15900.0
2005-12-08 13:15:00,73.92,73.95,73.78,73.81,12100.0,58.8892,58.9131,58.7777,58.8016,12100.0
2005-12-08 13:20:00,73.86,73.98,73.81,73.92,7600.0,58.8414,58.937,58.8016,58.8892,7600.0
2005-12-08 13:25:00,73.87,73.95,73.82,73.85,14000.0,58.8494,58.9131,58.8095,58.8334,14000.0
2005-12-08 13:30:00,73.85,74.01,73.83,74.0,31300.0,58.8334,58.9609,58.8175,58.9529,31300.0
2005-12-08 13:35:00,74.0,74.03,73.82,73.91,20500.0,58.9529,58.9768,58.8095,58.8812,20500.0
2005-12-08 13:40:00,73.97,74.07,73.82,73.99,17200.0,58.929,59.0087,58.8095,58.945,17200.0
2005-12-08 13:45:00,73.92,73.98,73.83,73.96,11700.0,58.8892,58.937,58.8175,58.9211,11700.0
2005-12-08 13:50:00,73.9,73.98,73.78,73.98,22300.0,58.8733,58.937,58.7777,58.937,22300.0
2005-12-08 13:55:00,73.99,74.03,73.8,74.01,19700.0,58.945,58.9768,58.7936,58.9609,19700.0
2005-12-08 14:00:00,74.01,74.06,73.81,74.06,16400.0,58.9609,59.0007,58.8016,59.0007,16400.0
2005-12-08 14:05:00,74.06,74.06,73.95,73.95,6300.0,59.0007,59.0007,58.9131,58.9131,6300.0
2005-12-08 14:10:00,74.0,74.01,73.74,73.89,8700.0,58.9529,58.9609,58.7458,58.8653,8700.0
2005-12-08 14:15:00,73.9,73.91,73.45,73.45,10500.0,58.8733,58.8812,58.5148,58.5148,10500.0
2005-12-08 14:20:00,73.45,73.8,73.43,73.75,11000.0,58.5148,58.7936,58.4988,58.7538,11000.0
2005-12-08 14:25:00,73.8,73.8,73.68,73.69,4200.0,58.7936,58.7936,58.698,58.706,4200.0
2005-12-08 14:30:00,73.74,73.97,73.63,73.97,10800.0,58.7458,58.929,58.6582,58.929,10800.0
2005-12-08 14:35:00,73.97,73.97,73.72,73.93,14100.0,58.929,58.929,58.7299,58.8972,14100.0
2005-12-08 14:40:00,73.96,73.99,73.88,73.93,5500.0,58.9211,58.945,58.8573,58.8972,5500.0
2005-12-08 14:45:00,73.93,74.0,73.93,73.98,9000.0,58.8972,58.9529,58.8972,58.937,9000.0
2005-12-08 14:50:00,73.99,74.04,73.91,73.95,14300.0,58.945,58.9848,58.8812,58.9131,14300.0
2005-12-08 14:55:00,73.93,74.06,73.92,73.99,22000.0,58.8972,59.0007,58.8892,58.945,22000.0
2005-12-08 15:00:00,73.99,74.05,73.93,73.94,13200.0,58.945,58.9928,58.8972,58.9051,13200.0
2005-12-08 15:05:00,73.94,74.05,73.83,73.97,8100.0,58.9051,58.9928,58.8175,58.929,8100.0
2005-12-08 15:10:00,73.96,74.05,73.89,73.97,11500.0,58.9211,58.9928,58.8653,58.929,11500.0
2005-12-08 15:15:00,74.0,74.01,73.88,74.0,14300.0,58.9529,58.9609,58.8573,58.9529,14300.0
2005-12-08 15:20:00,73.96,74.0,73.96,73.99,12900.0,58.9211,58.9529,58.9211,58.945,12900.0
2005-12-08 15:25:00,74.0,74.1,74.0,74.03,29700.0,58.9529,59.0326,58.9529,58.9768,29700.0
2005-12-08 15:30:00,74.05,74.06,73.99,74.05,15300.0,58.9928,59.0007,58.945,58.9928,15300.0
2005-12-08 15:35:00,74.07,74.09,73.96,73.96,8600.0,59.0087,59.0246,58.9211,58.9211,8600.0
2005-12-08 15:40:00,74.0,74.08,74.0,74.08,23500.0,58.9529,59.0167,58.9529,59.0167,23500.0
2005-12-08 15:45:00,74.09,74.16,73.98,73.99,9800.0,59.0246,59.0804,58.937,58.945,9800.0
2005-12-08 15:50:00,74.0,74.15,74.0,74.04,16300.0,58.9529,59.0724,58.9529,58.9848,16300.0
2005-12-08 15:55:00,74.05,74.14,73.97,73.98,13700.0,58.9928,59.0645,58.929,58.937,13700.0
2005-12-09 09:30:00,74.1,74.12,74.1,74.12,5600.0,59.0326,59.0485,59.0326,59.0485,5600.0
2005-12-09 09:35:00,74.19,74.23,74.0,74.22,9300.0,59.1043,59.1362,58.9529,59.1282,9300.0
2005-12-09 09:40:00,74.21,74.22,74.1,74.15,12200.0,59.1202,59.1282,59.0326,59.0724,12200.0
2005-12-09 09:45:00,74.09,74.13,74.01,74.06,10400.0,59.0246,59.0565,58.9609,59.0007,10400.0
2005-12-09 09:50:00,74.03,74.03,73.9,74.02,3800.0,58.9768,58.9768,58.8733,58.9689,3800.0
2005-12-09 09:55:00,74.05,74.16,74.05,74.09,1600.0,58.9928,59.0804,58.9928,59.0246,1600.0
2005-12-09 10:00:00,74.05,74.08,73.95,73.97,4800.0,58.9928,59.0167,58.9131,58.929,4800.0
2005-12-09 10:05:00,73.96,73.97,73.96,73.96,2500.0,58.9211,58.929,58.9211,58.9211,2500.0
2005-12-09 10:10:00,73.9,73.92,73.8,73.8,3500.0,58.8733,58.8892,58.7936,58.7936,3500.0
2005-12-09 10:15:00,73.81,73.81,73.81,73.81,200.0,58.8016,58.8016,58.8016,58.8016,200.0
2005-12-09 10:20:00,73.67,73.67,73.64,73.66,2900.0,58.69,58.69,58.6661,58.6821,2900.0
2005-12-09 10:25:00,73.62,73.65,73.35,73.35,5000.0,58.6502,58.6741,58.4351,58.4351,5000.0
2005-12-09 10:30:00,73.35,73.35,73.11,73.12,14700.0,58.4351,58.4351,58.2439,58.2519,14700.0
2005-12-09 10:35:00,73.23,73.48,73.18,73.48,4200.0,58.3395,58.5387,58.2997,58.5387,4200.0
2005-12-09 10:40:00,73.4,73.57,73.4,73.54,3000.0,58.4749,58.6104,58.4749,58.5865,3000.0
2005-12-09 10:45:00,73.54,73.73,73.54,73.73,4900.0,58.5865,58.7378,58.5865,58.7378,4900.0
2005-12-09 10:50:00,73.73,73.8,73.71,73.8,5900.0,58.7378,58.7936,58.7219,58.7936,5900.0
2005-12-09 10:55:00,73.8,73.96,73.77,73.83,11500.0,58.7936,58.9211,58.7697,58.8175,11500.0
2005-12-09 11:00:00,73.89,74.1,73.81,74.1,10600.0,58.8653,59.0326,58.8016,59.0326,10600.0
2005-12-09 11:05:00,74.08,74.18,73.97,74.02,15400.0,59.0167,59.0963,58.929,58.9689,15400.0
2005-12-09 11:10:00,74.02,74.04,73.91,73.93,5200.0,58.9689,58.9848,58.8812,58.8972,5200.0
2005-12-09 11:15:00,73.91,73.93,73.91,73.93,800.0,58.8812,58.8972,58.8812,58.8972,800.0
2005-12-09 11:20:00,73.9,73.9,73.79,73.87,1900.0,58.8733,58.8733,58.7856,58.8494,1900.0
2005-12-09 11:25:00,73.84,73.84,73.83,73.83,300.0,58.8255,58.8255,58.8175,58.8175,300.0
2005-12-09 11:30:00,73.86,73.96,73.86,73.94,12000.0,58.8414,58.9211,58.8414,58.9051,12000.0
2005-12-09 11:35:00,73.95,74.04,73.93,74.04,6300.0,58.9131,58.9848,58.8972,58.9848,6300.0
2005-12-09 11:40:00,74.03,74.03,73.93,73.94,4700.0,58.9768,58.9768,58.8972,58.9051,4700.0
2005-12-09 11:45:00,73.9,73.95,73.89,73.95,1500.0,58.8733,58.9131,58.8653,58.9131,1500.0
2005-12-09 11:50:00,73.91,73.95,73.85,73.85,800.0,58.8812,58.9131,58.8334,58.8334,800.0
2005-12-09 11:55:00,73.89,73.92,73.83,73.89,1100.0,58.8653,58.8892,58.8175,58.8653,1100.0
2005-12-09 12:00:00,73.84,73.92,73.83,73.92,2100.0,58.8255,58.8892,58.8175,58.8892,2100.0
2005-12-09 12:05:00,73.92,73.94,73.87,73.89,9600.0,58.8892,58.9051,58.8494,58.8653,9600.0
2005-12-09 12:10:00,73.9,73.94,73.89,73.94,4500.0,58.8733,58.9051,58.8653,58.9051,4500.0
2005-12-09 12:15:00,73.92,73.93,73.92,73.93,1100.0,58.8892,58.8972,58.8892,58.8972,1100.0
2005-12-09 12:20:00,73.93,73.93,73.82,73.89,2400.0,58.8972,58.8972,58.8095,58.8653,2400.0
2005-12-09 12:25:00,73.9,74.0,73.9,74.0,6200.0,58.8733,58.9529,58.8733,58.9529,6200.0
2005-12-09 12:30:00,74.0,74.09,74.0,74.09,800.0,58.9529,59.0246,58.9529,59.0246,800.0
2005-12-09 12:35:00,74.07,74.09,73.92,74.04,7300.0,59.0087,59.0246,58.8892,58.9848,7300.0
2005-12-09 12:40:00,74.01,74.01,73.9,73.9,1700.0,58.9609,58.9609,58.8733,58.8733,1700.0
2005-12-09 12:45:00,73.91,74.07,73.9,74.07,8200.0,58.8812,59.0087,58.8733,59.0087,8200.0
2005-12-09 12:50:00,74.07,74.07,73.9,73.94,7300.0,59.0087,59.0087,58.8733,58.9051,7300.0
2005-12-09 12:55:00,73.94,74.01,73.92,74.01,7300.0,58.9051,58.9609,58.8892,58.9609,7300.0
2005-12-09 13:00:00,74.03,74.14,74.03,74.05,5900.0,58.9768,59.0645,58.9768,58.9928,5900.0
2005-12-09 13:05:00,74.07,74.07,73.92,73.92,6800.0,59.0087,59.0087,58.8892,58.8892,6800.0
2005-12-09 13:10:00,73.94,74.0,73.93,73.95,6900.0,58.9051,58.9529,58.8972,58.9131,6900.0
2005-12-09 13:15:00,74.0,74.07,73.98,74.0,6800.0,58.9529,59.0087,58.937,58.9529,6800.0
2005-12-09 13:20:00,74.02,74.13,74.0,74.07,8700.0,58.9689,59.0565,58.9529,59.0087,8700.0
2005-12-09 13:25:00,74.07,74.07,73.95,74.0,8900.0,59.0087,59.0087,58.9131,58.9529,8900.0
2005-12-09 13:30:00,74.02,74.08,73.98,74.08,7700.0,58.9689,59.0167,58.937,59.0167,7700.0
2005-12-09 13:35:00,74.12,74.12,73.95,74.0,19900.0,59.0485,59.0485,58.9131,58.9529,19900.0
2005-12-09 13:40:00,74.0,74.0,73.93,73.93,3800.0,58.9529,58.9529,58.8972,58.8972,3800.0
2005-12-09 13:45:00,73.97,74.0,73.94,73.99,1200.0,58.929,58.9529,58.9051,58.945,1200.0
2005-12-09 13:50:00,73.98,74.0,73.95,74.0,1100.0,58.937,58.9529,58.9131,58.9529,1100.0
2005-12-09 13:55:00,74.0,74.0,73.95,73.95,2000.0,58.9529,58.9529,58.9131,58.9131,2000.0
2005-12-09 14:00:00,73.99,74.06,73.92,74.0,5700.0,58.945,59.0007,58.8892,58.9529,5700.0
2005-12-09 14:05:00,73.99,74.03,73.99,74.0,3100.0,58.945,58.9768,58.945,58.9529,3100.0
2005-12-09 14:10:00,74.0,74.03,74.0,74.03,1800.0,58.9529,58.9768,58.9529,58.9768,1800.0
2005-12-09 14:15:00,74.03,74.03,74.02,74.03,1900.0,58.9768,58.9768,58.9689,58.9768,1900.0
2005-12-09 14:20:00,74.03,74.1,73.92,74.0,15700.0,58.9768,59.0326,58.8892,58.9529,15700.0
2005-12-09 14:25:00,74.01,74.02,73.96,74.02,1300.0,58.9609,58.9689,58.9211,58.9689,1300.0
2005-12-09 14:30:00,74.02,74.02,73.92,73.94,2000.0,58.9689,58.9689,58.8892,58.9051,2000.0
2005-12-09 14:35:00,73.94,74.0,73.94,73.99,4800.0,58.9051,58.9529,58.9051,58.945,4800.0
2005-12-09 14:40:00,74.0,74.08,74.0,74.08,7200.0,58.9529,59.0167,58.9529,59.0167,7200.0
2005-12-09 14:45:00,74.08,74.08,73.95,74.01,8800.0,59.0167,59.0167,58.9131,58.9609,8800.0
2005-12-09 14:50:00,74.01,74.1,74.01,74.1,2000.0,58.9609,59.0326,58.9609,59.0326,2000.0
2005-12-09 14:55:00,74.13,74.13,73.95,73.98,4400.0,59.0565,59.0565,58.9131,58.937,4400.0
2005-12-09 15:00:00,73.95,74.09,73.94,73.95,6000.0,58.9131,59.0246,58.9051,58.9131,6000.0
2005-12-09 15:05:00,73.92,73.98,73.89,73.89,2500.0,58.8892,58.937,58.8653,58.8653,2500.0
2005-12-09 15:10:00,73.97,73.97,73.97,73.97,100.0,58.929,58.929,58.929,58.929,100.0
2005-12-09 15:15:00,74.0,74.15,74.0,74.06,8100.0,58.9529,59.0724,58.9529,59.0007,8100.0
2005-12-09 15:20:00,74.06,74.06,73.93,74.0,3400.0,59.0007,59.0007,58.8972,58.9529,3400.0
2005-12-09 15:25:00,74.0,74.0,73.98,74.0,5900.0,58.9529,58.9529,58.937,58.9529,5900.0
2005-12-09 15:30:00,74.0,74.06,73.98,74.0,6400.0,58.9529,59.0007,58.937,58.9529,6400.0
2005-12-09 15:35:00,73.95,74.0,73.95,73.96,3000.0,58.9131,58.9529,58.9131,58.9211,3000.0
2005-12-09 15:40:00,73.89,73.99,73.89,73.99,600.0,58.8653,58.945,58.8653,58.945,600.0
2005-12-09 15:45:00,73.99,74.0,73.97,74.0,1900.0,58.945,58.9529,58.929,58.9529,1900.0
2005-12-09 15:50:00,73.99,74.0,73.9,73.95,2300.0,58.945,58.9529,58.8733,58.9131,2300.0
2005-12-09 15:55:00,73.9,73.99,73.86,73.99,3100.0,58.8733,58.945,58.8414,58.945,3100.0
2005-12-12 09:30:00,74.08,74.5,74.08,74.4,5300.0,59.0167,59.3513,59.0167,59.2716,5300.0
2005-12-12 09:35:00,74.49,74.5,74.39,74.48,5400.0,59.3433,59.3513,59.2636,59.3353,5400.0
2005-12-12 09:40:00,74.41,74.5,74.31,74.5,7700.0,59.2796,59.3513,59.1999,59.3513,7700.0
2005-12-12 09:45:00,74.5,74.7,74.5,74.63,5100.0,59.3513,59.5106,59.3513,59.4548,5100.0
2005-12-12 09:50:00,74.58,74.58,74.24,74.25,6700.0,59.415,59.415,59.1441,59.1521,6700.0
2005-12-12 09:55:00,74.1,74.16,74.01,74.15,9300.0,59.0326,59.0804,58.9609,59.0724,9300.0
2005-12-12 10:00:00,74.1,74.3,74.1,74.13,5200.0,59.0326,59.1919,59.0326,59.0565,5200.0
2005-12-12 10:05:00,74.13,74.13,74.09,74.1,3800.0,59.0565,59.0565,59.0246,59.0326,3800.0
2005-12-12 10:10:00,74.11,74.31,74.11,74.31,2400.0,59.0406,59.1999,59.0406,59.1999,2400.0
2005-12-12 10:15:00,74.31,74.34,74.21,74.3,5400.0,59.1999,59.2238,59.1202,59.1919,5400.0
2005-12-12 10:20:00,74.2,74.21,73.93,73.93,7300.0,59.1123,59.1202,58.8972,58.8972,7300.0
2005-12-12 10:25:00,73.93,73.94,73.64,73.85,10700.0,58.8972,58.9051,58.6661,58.8334,10700.0
2005-12-12 10:30:00,73.9,74.13,73.9,74.11,7000.0,58.8733,59.0565,58.8733,59.0406,7000.0
2005-12-12 10:35:00,74.02,74.04,73.92,73.97,3400.0,58.9689,58.9848,58.8892,58.929,3400.0
2005-12-12 10:40:00,73.97,74.12,73.97,74.11,3500.0,58.929,59.0485,58.929,59.0406,3500.0
2005-12-12 10:45:00,74.17,74.25,74.01,74.05,9200.0,59.0884,59.1521,58.9609,58.9928,9200.0
2005-12-12 10:50:00,74.05,74.16,74.03,74.03,6000.0,58.9928,59.0804,58.9768,58.9768,6000.0
2005-12-12 10:55:00,74.05,74.05,73.98,74.0,4000.0,58.9928,58.9928,58.937,58.9529,4000.0
2005-12-12 11:00:00,74.0,74.1,74.0,74.03,2900.0,58.9529,59.0326,58.9529,58.9768,2900.0
2005-12-12 11:05:00,73.99,74.11,73.99,74.09,2900.0,58.945,59.0406,58.945,59.0246,2900.0
2005-12-12 11:10:00,74.08,74.21,74.08,74.17,2400.0,59.0167,59.1202,59.0167,59.0884,2400.0
2005-12-12 11:15:00,74.17,74.21,74.16,74.16,2100.0,59.0884,59.1202,59.0804,59.0804,2100.0
2005-12-12 11:20:00,74.2,74.26,74.2,74.26,1200.0,59.1123,59.1601,59.1123,59.1601,1200.0
2005-12-12 11:25:00,74.27,74.4,74.27,74.4,2200.0,59.168,59.2716,59.168,59.2716,2200.0
2005-12-12 11:30:00,74.43,74.48,74.19,74.19,6000.0,59.2955,59.3353,59.1043,59.1043,6000.0
2005-12-12 11:35:00,74.42,74.45,74.36,74.37,2100.0,59.2875,59.3114,59.2397,59.2477,2100.0
2005-12-12 11:40:00,74.38,74.38,74.27,74.3,1700.0,59.2557,59.2557,59.168,59.1919,1700.0
2005-12-12 11:45:00,74.29,74.37,74.29,74.37,1600.0,59.184,59.2477,59.184,59.2477,1600.0
2005-12-12 11:50:00,74.39,74.4,74.38,74.4,1900.0,59.2636,59.2716,59.2557,59.2716,1900.0
2005-12-12 11:55:00,74.44,74.44,74.27,74.27,2100.0,59.3035,59.3035,59.168,59.168,2100.0
2005-12-12 12:00:00,74.28,74.34,74.28,74.34,2200.0,59.176,59.2238,59.176,59.2238,2200.0
2005-12-12 12:05:00,74.34,74.36,74.18,74.2,4300.0,59.2238,59.2397,59.0963,59.1123,4300.0
2005-12-12 12:10:00,74.26,74.3,74.26,74.3,300.0,59.1601,59.1919,59.1601,59.1919,300.0
2005-12-12 12:15:00,74.3,74.35,74.3,74.35,2000.0,59.1919,59.2318,59.1919,59.2318,2000.0
2005-12-12 12:20:00,74.37,74.46,74.35,74.35,2400.0,59.2477,59.3194,59.2318,59.2318,2400.0
2005-12-12 12:25:00,74.37,74.4,74.34,74.35,1300.0,59.2477,59.2716,59.2238,59.2318,1300.0
2005-12-12 12:30:00,74.33,74.33,74.21,74.21,2400.0,59.2158,59.2158,59.1202,59.1202,2400.0
2005-12-12 12:35:00,74.22,74.24,74.21,74.24,1500.0,59.1282,59.1441,59.1202,59.1441,1500.0
2005-12-12 12:40:00,74.29,74.29,74.21,74.23,2100.0,59.184,59.184,59.1202,59.1362,2100.0
2005-12-12 12:45:00,74.23,74.25,74.2,74.2,2400.0,59.1362,59.1521,59.1123,59.1123,2400.0
2005-12-12 12:50:00,74.16,74.16,73.96,73.96,5000.0,59.0804,59.0804,58.9211,58.9211,5000.0
2005-12-12 12:55:00,73.95,73.96,73.95,73.96,1400.0,58.9131,58.9211,58.9131,58.9211,1400.0
2005-12-12 13:00:00,73.96,73.96,73.85,73.85,3300.0,58.9211,58.9211,58.8334,58.8334,3300.0
2005-12-12 13:05:00,73.86,73.86,73.5,73.55,6600.0,58.8414,58.8414,58.5546,58.5944,6600.0
2005-12-12 13:10:00,73.58,73.64,73.57,73.57,1300.0,58.6183,58.6661,58.6104,58.6104,1300.0
2005-12-12 13:15:00,73.57,73.62,73.57,73.62,500.0,58.6104,58.6502,58.6104,58.6502,500.0
2005-12-12 13:20:00,73.59,73.64,73.59,73.64,1900.0,58.6263,58.6661,58.6263,58.6661,1900.0
2005-12-12 13:25:00,73.61,73.61,73.53,73.55,2100.0,58.6422,58.6422,58.5785,58.5944,2100.0
2005-12-12 13:30:00,73.55,73.61,73.55,73.61,2400.0,58.5944,58.6422,58.5944,58.6422,2400.0
2005-12-12 13:35:00,73.6,73.64,73.57,73.57,3500.0,58.6343,58.6661,58.6104,58.6104,3500.0
2005-12-12 13:40:00,73.62,73.71,73.62,73.67,1600.0,58.6502,58.7219,58.6502,58.69,1600.0
2005-12-12 13:45:00,73.67,73.67,73.61,73.65,1600.0,58.69,58.69,58.6422,58.6741,1600.0
2005-12-12 13:50:00,73.61,73.64,73.61,73.64,400.0,58.6422,58.6661,58.6422,58.6661,400.0
2005-12-12 13:55:00,73.65,73.92,73.65,73.92,6700.0,58.6741,58.8892,58.6741,58.8892,6700.0
2005-12-12 14:00:00,73.93,73.99,73.86,73.86,6900.0,58.8972,58.945,58.8414,58.8414,6900.0
2005-12-12 14:05:00,73.88,73.88,73.7,73.7,2300.0,58.8573,58.8573,58.7139,58.7139,2300.0
2005-12-12 14:10:00,73.72,73.85,73.72,73.84,1900.0,58.7299,58.8334,58.7299,58.8255,1900.0
2005-12-12 14:15:00,73.78,73.82,73.76,73.76,2200.0,58.7777,58.8095,58.7617,58.7617,2200.0
2005-12-12 14:20:00,73.69,73.9,73.69,73.9,3400.0,58.706,58.8733,58.706,58.8733,3400.0
2005-12-12 14:25:00,73.96,73.97,73.84,73.85,5000.0,58.9211,58.929,58.8255,58.8334,5000.0
2005-12-12 14:30:00,73.87,73.97,73.86,73.97,1800.0,58.8494,58.929,58.8414,58.929,1800.0
2005-12-12 14:35:00,73.97,74.09,73.97,74.09,8100.0,58.929,59.0246,58.929,59.0246,8100.0
2005-12-12 14:40:00,74.09,74.09,73.9,73.9,3800.0,59.0246,59.0246,58.8733,58.8733,3800.0
2005-12-12 14:45:00,73.91,73.98,73.88,73.98,2000.0,58.8812,58.937,58.8573,58.937,2000.0
2005-12-12 14:50:00,73.98,73.99,73.95,73.98,2100.0,58.937,58.945,58.9131,58.937,2100.0
2005-12-12 14:55:00,74.0,74.23,74.0,74.02,10200.0,58.9529,59.1362,58.9529,58.9689,10200.0
2005-12-12 15:00:00,74.03,74.09,74.03,74.07,2200.0,58.9768,59.0246,58.9768,59.0087,2200.0
2005-12-12 15:05:00,74.08,74.08,74.03,74.06,3400.0,59.0167,59.0167,58.9768,59.0007,3400.0
2005-12-12 15:10:00,74.01,74.09,74.01,74.09,1200.0,58.9609,59.0246,58.9609,59.0246,1200.0
2005-12-12 15:15:00,74.09,74.1,74.05,74.06,5700.0,59.0246,59.0326,58.9928,59.0007,5700.0
2005-12-12 15:20:00,74.09,74.22,74.09,74.13,3700.0,59.0246,59.1282,59.0246,59.0565,3700.0
2005-12-12 15:25:00,74.14,74.14,74.12,74.12,2600.0,59.0645,59.0645,59.0485,59.0485,2600.0
2005-12-12 15:30:00,74.08,74.08,73.98,74.01,3600.0,59.0167,59.0167,58.937,58.9609,3600.0
2005-12-12 15:35:00,74.04,74.05,73.91,73.91,2900.0,58.9848,58.9928,58.8812,58.8812,2900.0
2005-12-12 15:40:00,73.88,73.99,73.88,73.99,2200.0,58.8573,58.945,58.8573,58.945,2200.0
2005-12-12 15:45:00,74.0,74.06,73.95,73.97,10100.0,58.9529,59.0007,58.9131,58.929,10100.0
2005-12-12 15:50:00,73.98,74.0,73.94,73.95,5800.0,58.937,58.9529,58.9051,58.9131,5800.0
2005-12-12 15:55:00,73.95,74.0,73.94,74.0,6500.0,58.9131,58.9529,58.9051,58.9529,6500.0
2005-12-13 09:30:00,73.98,74.03,73.9,74.03,4000.0,58.937,58.9768,58.8733,58.9768,4000.0
2005-12-13 09:35:00,73.95,74.0,73.7,73.7,3000.0,58.9131,58.9529,58.7139,58.7139,3000.0
2005-12-13 09:40:00,73.64,73.7,73.61,73.7,4700.0,58.6661,58.7139,58.6422,58.7139,4700.0
2005-12-13 09:45:00,73.7,73.82,73.7,73.82,2300.0,58.7139,58.8095,58.7139,58.8095,2300.0
2005-12-13 09:50:00,73.83,74.01,73.83,74.01,8700.0,58.8175,58.9609,58.8175,58.9609,8700.0
2005-12-13 09:55:00,74.02,74.02,73.93,73.93,3900.0,58.9689,58.9689,58.8972,58.8972,3900.0
2005-12-13 10:00:00,73.9,74.05,73.9,73.97,2500.0,58.8733,58.9928,58.8733,58.929,2500.0
2005-12-13 10:05:00,74.0,74.2,74.0,74.2,2100.0,58.9529,59.1123,58.9529,59.1123,2100.0
2005-12-13 10:10:00,74.2,74.21,74.16,74.17,2800.0,59.1123,59.1202,59.0804,59.0884,2800.0
2005-12-13 10:15:00,74.12,74.15,73.93,73.93,3500.0,59.0485,59.0724,58.8972,58.8972,3500.0
2005-12-13 10:20:00,73.99,73.99,73.83,73.83,2200.0,58.945,58.945,58.8175,58.8175,2200.0
2005-12-13 10:25:00,73.83,73.83,73.66,73.66,2100.0,58.8175,58.8175,58.6821,58.6821,2100.0
2005-12-13 10:30:00,73.66,73.71,73.61,73.61,4300.0,58.6821,58.7219,58.6422,58.6422,4300.0
2005-12-13 10:35:00,73.62,73.69,73.62,73.64,800.0,58.6502,58.706,58.6502,58.6661,800.0
2005-12-13 10:40:00,73.68,73.8,73.68,73.79,2300.0,58.698,58.7936,58.698,58.7856,2300.0
2005-12-13 10:45:00,73.8,73.96,73.8,73.9,3700.0,58.7936,58.9211,58.7936,58.8733,3700.0
2005-12-13 10:50:00,73.9,73.9,73.84,73.84,1600.0,58.8733,58.8733,58.8255,58.8255,1600.0
2005-12-13 10:55:00,73.85,73.86,73.85,73.86,600.0,58.8334,58.8414,58.8334,58.8414,600.0
2005-12-13 11:00:00,73.9,74.02,73.9,74.0,1800.0,58.8733,58.9689,58.8733,58.9529,1800.0
2005-12-13 11:05:00,74.02,74.07,74.02,74.07,1500.0,58.9689,59.0087,58.9689,59.0087,1500.0
2005-12-13 11:10:00,74.06,74.19,74.06,74.11,4600.0,59.0007,59.1043,59.0007,59.0406,4600.0
2005-12-13 11:15:00,74.11,74.11,74.03,74.05,2700.0,59.0406,59.0406,58.9768,58.9928,2700.0
2005-12-13 11:20:00,74.07,74.09,74.07,74.08,1600.0,59.0087,59.0246,59.0087,59.0167,1600.0
2005-12-13 11:25:00,74.09,74.09,73.99,74.03,4300.0,59.0246,59.0246,58.945,58.9768,4300.0
2005-12-13 11:30:00,74.04,74.09,74.04,74.08,1600.0,58.9848,59.0246,58.9848,59.0167,1600.0
2005-12-13 11:35:00,74.08,74.08,74.05,74.05,1200.0,59.0167,59.0167,58.9928,58.9928,1200.0
2005-12-13 11:40:00,74.07,74.09,74.07,74.09,2200.0,59.0087,59.0246,59.0087,59.0246,2200.0
2005-12-13 11:45:00,74.09,74.09,73.96,73.98,4500.0,59.0246,59.0246,58.9211,58.937,4500.0
2005-12-13 11:50:00,74.01,74.02,73.94,73.94,1100.0,58.9609,58.9689,58.9051,58.9051,1100.0
2005-12-13 11:55:00,73.93,73.97,73.9,73.9,400.0,58.8972,58.929,58.8733,58.8733,400.0
2005-12-13 12:00:00,73.87,73.93,73.79,73.93,2500.0,58.8494,58.8972,58.7856,58.8972,2500.0
2005-12-13 12:05:00,73.89,74.01,73.89,74.0,900.0,58.8653,58.9609,58.8653,58.9529,900.0
2005-12-13 12:10:00,74.0,74.01,73.99,74.01,600.0,58.9529,58.9609,58.945,58.9609,600.0
2005-12-13 12:15:00,74.0,74.0,73.87,73.87,3900.0,58.9529,58.9529,58.8494,58.8494,3900.0
2005-12-13 12:20:00,73.89,73.96,73.89,73.96,900.0,58.8653,58.9211,58.8653,58.9211,900.0
2005-12-13 12:25:00,73.97,74.01,73.97,74.01,1200.0,58.929,58.9609,58.929,58.9609,1200.0
2005-12-13 12:30:00,74.01,74.01,73.95,73.99,1300.0,58.9609,58.9609,58.9131,58.945,1300.0
2005-12-13 12:35:00,73.92,74.0,73.92,73.93,500.0,58.8892,58.9529,58.8892,58.8972,500.0
2005-12-13 12:40:00,74.02,74.02,73.98,73.98,600.0,58.9689,58.9689,58.937,58.937,600.0
2005-12-13 12:45:00,74.03,74.04,74.01,74.02,500.0,58.9768,58.9848,58.9609,58.9689,500.0
2005-12-13 12:50:00,74.04,74.12,74.04,74.12,2800.0,58.9848,59.0485,58.9848,59.0485,2800.0
2005-12-13 12:55:00,74.12,74.12,73.96,73.96,2000.0,59.0485,59.0485,58.9211,58.9211,2000.0
2005-12-13 13:00:00,73.96,74.0,73.95,73.95,900.0,58.9211,58.9529,58.9131,58.9131,900.0
2005-12-13 13:05:00,74.0,74.01,74.0,74.0,1000.0,58.9529,58.9609,58.9529,58.9529,1000.0
2005-12-13 13:10:00,73.99,74.0,73.99,74.0,1200.0,58.945,58.9529,58.945,58.9529,1200.0
2005-12-13 13:15:00,74.04,74.04,74.01,74.01,2600.0,58.9848,58.9848,58.9609,58.9609,2600.0
2005-12-13 13:20:00,74.0,74.05,74.0,74.04,3300.0,58.9529,58.9928,58.9529,58.9848,3300.0
2005-12-13 13:25:00,74.04,74.1,74.03,74.1,3300.0,58.9848,59.0326,58.9768,59.0326,3300.0
2005-12-13 13:30:00,74.12,74.12,73.95,73.95,7800.0,59.0485,59.0485,58.9131,58.9131,7800.0
2005-12-13 13:35:00,73.99,74.0,73.97,73.97,1200.0,58.945,58.9529,58.929,58.929,1200.0
2005-12-13 13:40:00,73.99,74.05,73.99,74.05,6100.0,58.945,58.9928,58.945,58.9928,6100.0
2005-12-13 13:45:00,74.05,74.05,73.95,73.98,1900.0,58.9928,58.9928,58.9131,58.937,1900.0
2005-12-13 13:50:00,73.98,74.0,73.97,73.99,2600.0,58.937,58.9529,58.929,58.945,2600.0
2005-12-13 13:55:00,73.99,73.99,73.87,73.94,3100.0,58.945,58.945,58.8494,58.9051,3100.0
2005-12-13 14:00:00,73.92,73.94,73.89,73.89,2600.0,58.8892,58.9051,58.8653,58.8653,2600.0
2005-12-13 14:05:00,73.89,74.0,73.89,73.98,3700.0,58.8653,58.9529,58.8653,58.937,3700.0
2005-12-13 14:10:00,73.98,74.07,73.96,74.07,7300.0,58.937,59.0087,58.9211,59.0087,7300.0
2005-12-13 14:15:00,74.12,74.2,74.05,74.1,14500.0,59.0485,59.1123,58.9928,59.0326,14500.0
2005-12-13 14:20:00,74.1,74.45,74.1,74.38,19900.0,59.0326,59.3114,59.0326,59.2557,19900.0
2005-12-13 14:25:00,74.41,74.42,74.16,74.24,3000.0,59.2796,59.2875,59.0804,59.1441,3000.0
2005-12-13 14:30:00,74.24,74.24,74.1,74.11,6000.0,59.1441,59.1441,59.0326,59.0406,6000.0
2005-12-13 14:35:00,74.1,74.2,74.1,74.2,7300.0,59.0326,59.1123,59.0326,59.1123,7300.0
2005-12-13 14:40:00,74.2,74.2,74.0,74.0,12700.0,59.1123,59.1123,58.9529,58.9529,12700.0
2005-12-13 14:45:00,73.99,74.09,73.98,74.04,2700.0,58.945,59.0246,58.937,58.9848,2700.0
2005-12-13 14:50:00,74.08,74.19,74.08,74.19,9400.0,59.0167,59.1043,59.0167,59.1043,9400.0
2005-12-13 14:55:00,74.19,74.2,74.12,74.13,6600.0,59.1043,59.1123,59.0485,59.0565,6600.0
2005-12-13 15:00:00,74.13,74.13,73.96,74.03,6500.0,59.0565,59.0565,58.9211,58.9768,6500.0
2005-12-13 15:05:00,74.04,74.14,74.04,74.14,4100.0,58.9848,59.0645,58.9848,59.0645,4100.0
2005-12-13 15:10:00,74.15,74.18,74.1,74.1,5000.0,59.0724,59.0963,59.0326,59.0326,5000.0
2005-12-13 15:15:00,74.12,74.18,74.08,74.12,6600.0,59.0485,59.0963,59.0167,59.0485,6600.0
2005-12-13 15:20:00,74.15,74.16,74.06,74.08,13100.0,59.0724,59.0804,59.0007,59.0167,13100.0
2005-12-13 15:25:00,74.07,74.13,74.07,74.12,3500.0,59.0087,59.0565,59.0087,59.0485,3500.0
2005-12-13 15:30:00,74.12,74.15,74.0,74.12,4500.0,59.0485,59.0724,58.9529,59.0485,4500.0
2005-12-13 15:35:00,74.1,74.13,74.1,74.11,2700.0,59.0326,59.0565,59.0326,59.0406,2700.0
2005-12-13 15:40:00,74.11,74.13,73.96,74.02,3900.0,59.0406,59.0565,58.9211,58.9689,3900.0
2005-12-13 15:45:00,74.01,74.09,73.98,74.01,3500.0,58.9609,59.0246,58.937,58.9609,3500.0
2005-12-13 15:50:00,74.08,74.1,74.07,74.08,4500.0,59.0167,59.0326,59.0087,59.0167,4500.0
2005-12-13 15:55:00,74.08,74.08,74.03,74.05,8900.0,59.0167,59.0167,58.9768,58.9928,8900.0
2005-12-14 09:35:00,74.67,75.45,74.67,75.45,12400.0,59.4867,60.1081,59.4867,60.1081,12400.0
2005-12-14 09:40:00,75.45,75.45,75.25,75.32,9500.0,60.1081,60.1081,59.9488,60.0045,9500.0
2005-12-14 09:45:00,75.29,75.39,75.25,75.39,6600.0,59.9806,60.0603,59.9488,60.0603,6600.0
2005-12-14 09:50:00,75.53,76.1,75.5,76.1,8600.0,60.1718,60.6259,60.1479,60.6259,8600.0
2005-12-14 09:55:00,76.1,76.26,75.94,76.0,12500.0,60.6259,60.7534,60.4984,60.5462,12500.0
2005-12-14 10:00:00,76.0,76.0,75.5,75.5,9400.0,60.5462,60.5462,60.1479,60.1479,9400.0
2005-12-14 10:05:00,75.5,75.86,75.5,75.79,18100.0,60.1479,60.4347,60.1479,60.3789,18100.0
2005-12-14 10:10:00,75.79,76.15,75.79,76.15,8100.0,60.3789,60.6657,60.3789,60.6657,8100.0
2005-12-14 10:15:00,76.24,76.27,76.13,76.19,25600.0,60.7374,60.7613,60.6498,60.6976,25600.0
2005-12-14 10:20:00,76.14,76.14,75.98,76.0,10300.0,60.6578,60.6578,60.5303,60.5462,10300.0
2005-12-14 10:25:00,75.98,75.99,75.88,75.93,7700.0,60.5303,60.5383,60.4506,60.4905,7700.0
2005-12-14 10:30:00,75.93,76.08,75.86,76.08,5000.0,60.4905,60.61,60.4347,60.61,5000.0
2005-12-14 10:35:00,76.08,76.09,76.01,76.06,3400.0,60.61,60.6179,60.5542,60.594,3400.0
2005-12-14 10:40:00,76.01,76.05,75.86,75.99,6000.0,60.5542,60.5861,60.4347,60.5383,6000.0
2005-12-14 10:45:00,76.03,76.23,76.02,76.23,19300.0,60.5701,60.7295,60.5622,60.7295,19300.0
2005-12-14 10:50:00,76.23,76.48,76.23,76.47,5300.0,60.7295,60.9286,60.7295,60.9207,5300.0
2005-12-14 10:55:00,76.47,76.69,76.47,76.68,9100.0,60.9207,61.0959,60.9207,61.088,9100.0
2005-12-14 11:00:00,76.68,76.83,76.67,76.82,19400.0,61.088,61.2075,61.08,61.1995,19400.0
2005-12-14 11:05:00,76.82,76.88,76.74,76.85,28400.0,61.1995,61.2473,61.1358,61.2234,28400.0
2005-12-14 11:10:00,76.88,77.05,76.87,76.97,17400.0,61.2473,61.3827,61.2393,61.319,17400.0
2005-12-14 11:15:00,76.97,76.97,76.78,76.78,13800.0,61.319,61.319,61.1676,61.1676,13800.0
2005-12-14 11:20:00,76.75,76.94,76.75,76.93,5700.0,61.1437,61.2951,61.1437,61.2871,5700.0
2005-12-14 11:25:00,76.93,77.2,76.92,77.2,9600.0,61.2871,61.5022,61.2792,61.5022,9600.0
2005-12-14 11:30:00,77.14,77.28,76.99,77.28,16600.0,61.4544,61.566,61.3349,61.566,16600.0
2005-12-14 11:35:00,77.32,77.83,77.29,77.8,30500.0,61.5978,62.0041,61.5739,61.9802,30500.0
2005-12-14 11:40:00,77.8,77.8,77.55,77.56,25100.0,61.9802,61.9802,61.7811,61.789,25100.0
2005-12-14 11:45:00,77.56,77.56,77.25,77.3,9600.0,61.789,61.789,61.5421,61.5819,9600.0
2005-12-14 11:50:00,77.36,77.46,77.36,77.4,4500.0,61.6297,61.7094,61.6297,61.6616,4500.0
2005-12-14 11:55:00,77.46,77.46,77.27,77.31,6900.0,61.7094,61.7094,61.558,61.5899,6900.0
2005-12-14 12:00:00,77.31,77.41,77.26,77.34,9300.0,61.5899,61.6695,61.55,61.6138,9300.0
2005-12-14 12:05:00,77.3,77.3,77.18,77.2,6900.0,61.5819,61.5819,61.4863,61.5022,6900.0
2005-12-14 12:10:00,77.2,77.4,77.2,77.36,4800.0,61.5022,61.6616,61.5022,61.6297,4800.0
2005-12-14 12:15:00,77.35,77.35,77.33,77.33,1700.0,61.6217,61.6217,61.6058,61.6058,1700.0
2005-12-14 12:20:00,77.3,77.45,77.3,77.45,8800.0,61.5819,61.7014,61.5819,61.7014,8800.0
2005-12-14 12:25:00,77.44,77.46,77.37,77.4,5700.0,61.6934,61.7094,61.6377,61.6616,5700.0
2005-12-14 12:30:00,77.39,77.41,77.33,77.33,12500.0,61.6536,61.6695,61.6058,61.6058,12500.0
2005-12-14 12:35:00,77.32,77.32,77.24,77.27,7000.0,61.5978,61.5978,61.5341,61.558,7000.0
2005-12-14 12:40:00,77.25,77.25,77.0,77.05,5400.0,61.5421,61.5421,61.3429,61.3827,5400.0
2005-12-14 12:45:00,77.05,77.29,77.05,77.24,3100.0,61.3827,61.5739,61.3827,61.5341,3100.0
2005-12-14 12:50:00,77.25,77.44,77.25,77.44,3300.0,61.5421,61.6934,61.5421,61.6934,3300.0
2005-12-14 12:55:00,77.44,77.44,77.38,77.38,2300.0,61.6934,61.6934,61.6456,61.6456,2300.0
2005-12-14 13:00:00,77.41,77.41,77.33,77.35,4600.0,61.6695,61.6695,61.6058,61.6217,4600.0
2005-12-14 13:05:00,77.34,77.42,77.34,77.42,4500.0,61.6138,61.6775,61.6138,61.6775,4500.0
2005-12-14 13:10:00,77.42,77.43,77.35,77.35,9200.0,61.6775,61.6855,61.6217,61.6217,9200.0
2005-12-14 13:15:00,77.33,77.34,77.29,77.32,3700.0,61.6058,61.6138,61.5739,61.5978,3700.0
2005-12-14 13:20:00,77.28,77.34,77.28,77.3,6200.0,61.566,61.6138,61.566,61.5819,6200.0
2005-12-14 13:25:00,77.33,77.33,77.24,77.24,3300.0,61.6058,61.6058,61.5341,61.5341,3300.0
2005-12-14 13:30:00,77.23,77.28,77.14,77.19,3700.0,61.5261,61.566,61.4544,61.4943,3700.0
2005-12-14 13:35:00,77.15,77.15,77.0,77.02,8300.0,61.4624,61.4624,61.3429,61.3588,8300.0
2005-12-14 13:40:00,77.04,77.18,77.04,77.12,4200.0,61.3748,61.4863,61.3748,61.4385,4200.0
2005-12-14 13:45:00,77.13,77.19,77.13,77.19,900.0,61.4465,61.4943,61.4465,61.4943,900.0
2005-12-14 13:50:00,77.23,77.36,77.23,77.34,7900.0,61.5261,61.6297,61.5261,61.6138,7900.0
2005-12-14 13:55:00,77.36,77.4,77.34,77.34,8600.0,61.6297,61.6616,61.6138,61.6138,8600.0
2005-12-14 14:00:00,77.34,77.35,77.31,77.34,2300.0,61.6138,61.6217,61.5899,61.6138,2300.0
2005-12-14 14:05:00,77.35,77.37,77.33,77.35,7000.0,61.6217,61.6377,61.6058,61.6217,7000.0
2005-12-14 14:10:00,77.35,77.36,77.28,77.33,8300.0,61.6217,61.6297,61.566,61.6058,8300.0
2005-12-14 14:15:00,77.33,77.45,77.33,77.45,5500.0,61.6058,61.7014,61.6058,61.7014,5500.0
2005-12-14 14:20:00,77.44,77.68,77.4,77.68,16100.0,61.6934,61.8846,61.6616,61.8846,16100.0
2005-12-14 14:25:00,77.66,77.7,77.48,77.5,6700.0,61.8687,61.9006,61.7253,61.7412,6700.0
2005-12-14 14:30:00,77.52,77.52,77.35,77.36,2900.0,61.7572,61.7572,61.6217,61.6297,2900.0
2005-12-14 14:35:00,77.27,77.27,77.06,77.09,7900.0,61.558,61.558,61.3907,61.4146,7900.0
2005-12-14 14:40:00,77.09,77.36,77.08,77.36,5100.0,61.4146,61.6297,61.4066,61.6297,5100.0
2005-12-14 14:45:00,77.36,77.37,77.32,77.35,5000.0,61.6297,61.6377,61.5978,61.6217,5000.0
2005-12-14 14:50:00,77.34,77.43,77.34,77.35,8000.0,61.6138,61.6855,61.6138,61.6217,8000.0
2005-12-14 14:55:00,77.35,77.49,77.33,77.49,5000.0,61.6217,61.7333,61.6058,61.7333,5000.0
2005-12-14 15:00:00,77.46,77.47,77.43,77.45,4200.0,61.7094,61.7173,61.6855,61.7014,4200.0
2005-12-14 15:05:00,77.43,77.79,77.43,77.78,18700.0,61.6855,61.9723,61.6855,61.9643,18700.0
2005-12-14 15:10:00,77.79,77.84,77.74,77.84,15000.0,61.9723,62.0121,61.9324,62.0121,15000.0
2005-12-14 15:15:00,77.78,77.85,77.74,77.75,12900.0,61.9643,62.0201,61.9324,61.9404,12900.0
2005-12-14 15:20:00,77.81,77.81,77.65,77.66,11100.0,61.9882,61.9882,61.8607,61.8687,11100.0
2005-12-14 15:25:00,77.66,77.97,77.66,77.96,7700.0,61.8687,62.1157,61.8687,62.1077,7700.0
2005-12-14 15:30:00,77.95,77.96,77.9,77.9,18700.0,62.0997,62.1077,62.0599,62.0599,18700.0
2005-12-14 15:35:00,77.9,78.0,77.9,78.0,21200.0,62.0599,62.1396,62.0599,62.1396,21200.0
2005-12-14 15:40:00,78.0,78.14,77.97,77.97,18400.0,62.1396,62.2511,62.1157,62.1157,18400.0
2005-12-14 15:45:00,77.98,78.0,77.97,77.98,15300.0,62.1236,62.1396,62.1157,62.1236,15300.0
2005-12-14 15:50:00,77.99,77.99,77.87,77.88,11800.0,62.1316,62.1316,62.036,62.044,11800.0
2005-12-14 15:55:00,77.88,77.96,77.88,77.92,10200.0,62.044,62.1077,62.044,62.0758,10200.0
2005-12-15 09:30:00,77.94,78.01,77.94,78.01,4000.0,62.0918,62.1475,62.0918,62.1475,4000.0
2005-12-15 09:35:00,78.01,78.44,77.91,78.31,5700.0,62.1475,62.4901,62.0679,62.3865,5700.0
2005-12-15 09:40:00,78.31,78.31,77.7,77.7,8500.0,62.3865,62.3865,61.9006,61.9006,8500.0
2005-12-15 09:45:00,77.7,77.7,77.55,77.55,6300.0,61.9006,61.9006,61.7811,61.7811,6300.0
2005-12-15 09:50:00,77.65,77.65,77.55,77.55,600.0,61.8607,61.8607,61.7811,61.7811,600.0
2005-12-15 09:55:00,77.57,77.59,77.55,77.56,7200.0,61.797,61.8129,61.7811,61.789,7200.0
2005-12-15 10:00:00,77.55,77.55,77.11,77.12,9600.0,61.7811,61.7811,61.4305,61.4385,9600.0
2005-12-15 10:05:00,77.12,77.13,77.0,77.0,5500.0,61.4385,61.4465,61.3429,61.3429,5500.0
2005-12-15 10:10:00,77.0,77.01,76.72,76.72,5800.0,61.3429,61.3509,61.1198,61.1198,5800.0
2005-12-15 10:15:00,76.66,76.67,76.25,76.67,11800.0,61.072,61.08,60.7454,61.08,11800.0
2005-12-15 10:20:00,76.58,76.58,76.45,76.57,6600.0,61.0083,61.0083,60.9047,61.0003,6600.0
2005-12-15 10:25:00,76.58,76.64,76.56,76.64,2700.0,61.0083,61.0561,60.9924,61.0561,2700.0
2005-12-15 10:30:00,76.64,76.76,76.64,76.76,5200.0,61.0561,61.1517,61.0561,61.1517,5200.0
2005-12-15 10:35:00,76.8,76.86,76.74,76.86,10600.0,61.1836,61.2314,61.1358,61.2314,10600.0
2005-12-15 10:40:00,76.86,77.2,76.86,77.2,8700.0,61.2314,61.5022,61.2314,61.5022,8700.0
2005-12-15 10:45:00,77.19,77.45,77.15,77.4,6300.0,61.4943,61.7014,61.4624,61.6616,6300.0
2005-12-15 10:50:00,77.45,77.47,77.38,77.38,15700.0,61.7014,61.7173,61.6456,61.6456,15700.0
2005-12-15 10:55:00,77.37,77.37,77.26,77.29,3000.0,61.6377,61.6377,61.55,61.5739,3000.0
2005-12-15 11:00:00,77.33,77.4,77.28,77.37,7600.0,61.6058,61.6616,61.566,61.6377,7600.0
2005-12-15 11:05:00,77.36,77.38,77.26,77.33,6600.0,61.6297,61.6456,61.55,61.6058,6600.0
2005-12-15 11:10:00,77.33,77.39,77.31,77.32,4100.0,61.6058,61.6536,61.5899,61.5978,4100.0
2005-12-15 11:15:00,77.31,77.55,77.31,77.55,4100.0,61.5899,61.7811,61.5899,61.7811,4100.0
2005-12-15 11:20:00,77.51,77.51,77.29,77.29,5800.0,61.7492,61.7492,61.5739,61.5739,5800.0
2005-12-15 11:25:00,77.29,77.29,77.17,77.19,2600.0,61.5739,61.5739,61.4783,61.4943,2600.0
2005-12-15 11:30:00,77.15,77.15,76.99,77.0,9100.0,61.4624,61.4624,61.3349,61.3429,9100.0
2005-12-15 11:35:00,77.06,77.06,76.99,77.05,5500.0,61.3907,61.3907,61.3349,61.3827,5500.0
2005-12-15 11:40:00,77.1,77.41,77.08,77.38,10200.0,61.4226,61.6695,61.4066,61.6456,10200.0
2005-12-15 11:45:00,77.38,77.38,77.21,77.21,4400.0,61.6456,61.6456,61.5102,61.5102,4400.0
2005-12-15 11:50:00,77.21,77.21,77.19,77.19,5300.0,61.5102,61.5102,61.4943,61.4943,5300.0
2005-12-15 11:55:00,77.19,77.19,77.11,77.12,2700.0,61.4943,61.4943,61.4305,61.4385,2700.0
2005-12-15 12:00:00,77.11,77.24,77.11,77.21,4600.0,61.4305,61.5341,61.4305,61.5102,4600.0
2005-12-15 12:05:00,77.21,77.23,77.14,77.19,4900.0,61.5102,61.5261,61.4544,61.4943,4900.0
2005-12-15 12:10:00,77.18,77.22,77.05,77.22,4600.0,61.4863,61.5182,61.3827,61.5182,4600.0
2005-12-15 12:15:00,77.21,77.21,77.17,77.17,2600.0,61.5102,61.5102,61.4783,61.4783,2600.0
2005-12-15 12:20:00,77.17,77.17,77.11,77.11,4300.0,61.4783,61.4783,61.4305,61.4305,4300.0
2005-12-15 12:25:00,77.1,77.26,77.09,77.26,4600.0,61.4226,61.55,61.4146,61.55,4600.0
2005-12-15 12:30:00,77.27,77.27,77.24,77.24,2900.0,61.558,61.558,61.5341,61.5341,2900.0
2005-12-15 12:35:00,77.24,77.34,77.23,77.32,6100.0,61.5341,61.6138,61.5261,61.5978,6100.0
2005-12-15 12:40:00,77.33,77.57,77.33,77.57,1700.0,61.6058,61.797,61.6058,61.797,1700.0
2005-12-15 12:45:00,77.55,77.56,77.51,77.51,5100.0,61.7811,61.789,61.7492,61.7492,5100.0
2005-12-15 12:50:00,77.5,77.54,77.49,77.49,2900.0,61.7412,61.7731,61.7333,61.7333,2900.0
2005-12-15 12:55:00,77.48,77.48,77.45,77.45,3000.0,61.7253,61.7253,61.7014,61.7014,3000.0
2005-12-15 13:00:00,77.44,77.48,77.4,77.4,5600.0,61.6934,61.7253,61.6616,61.6616,5600.0
2005-12-15 13:05:00,77.37,77.37,77.23,77.24,4900.0,61.6377,61.6377,61.5261,61.5341,4900.0
2005-12-15 13:10:00,77.29,77.36,77.29,77.3,2700.0,61.5739,61.6297,61.5739,61.5819,2700.0
2005-12-15 13:15:00,77.3,77.39,77.3,77.35,2800.0,61.5819,61.6536,61.5819,61.6217,2800.0
2005-12-15 13:20:00,77.34,77.49,77.34,77.49,4000.0,61.6138,61.7333,61.6138,61.7333,4000.0
2005-12-15 13:25:00,77.48,77.54,77.42,77.42,2200.0,61.7253,61.7731,61.6775,61.6775,2200.0
2005-12-15 13:30:00,77.43,77.52,77.42,77.49,3500.0,61.6855,61.7572,61.6775,61.7333,3500.0
2005-12-15 13:35:00,77.51,77.51,77.39,77.46,5400.0,61.7492,61.7492,61.6536,61.7094,5400.0
2005-12-15 13:40:00,77.44,77.45,77.38,77.38,2200.0,61.6934,61.7014,61.6456,61.6456,2200.0
2005-12-15 13:45:00,77.39,77.48,77.35,77.45,2700.0,61.6536,61.7253,61.6217,61.7014,2700.0
2005-12-15 13:50:00,77.45,77.47,77.4,77.47,3000.0,61.7014,61.7173,61.6616,61.7173,3000.0
2005-12-15 13:55:00,77.45,77.56,77.34,77.51,4100.0,61.7014,61.789,61.6138,61.7492,4100.0
2005-12-15 14:00:00,77.5,77.55,77.45,77.47,3800.0,61.7412,61.7811,61.7014,61.7173,3800.0
2005-12-15 14:05:00,77.48,77.48,77.37,77.37,4100.0,61.7253,61.7253,61.6377,61.6377,4100.0
2005-12-15 14:10:00,77.36,77.46,77.36,77.46,2300.0,61.6297,61.7094,61.6297,61.7094,2300.0
2005-12-15 14:15:00,77.5,77.5,77.4,77.41,4500.0,61.7412,61.7412,61.6616,61.6695,4500.0
2005-12-15 14:20:00,77.43,77.48,77.42,77.46,5400.0,61.6855,61.7253,61.6775,61.7094,5400.0
2005-12-15 14:25:00,77.49,77.52,77.43,77.47,6000.0,61.7333,61.7572,61.6855,61.7173,6000.0
2005-12-15 14:30:00,77.45,77.45,77.39,77.39,10100.0,61.7014,61.7014,61.6536,61.6536,10100.0
2005-12-15 14:35:00,77.39,77.4,77.34,77.4,3200.0,61.6536,61.6616,61.6138,61.6616,3200.0
2005-12-15 14:40:00,77.42,77.43,77.2,77.22,6400.0,61.6775,61.6855,61.5022,61.5182,6400.0
2005-12-15 14:45:00,77.21,77.22,77.06,77.07,2600.0,61.5102,61.5182,61.3907,61.3987,2600.0
2005-12-15 14:50:00,77.04,77.08,76.99,76.99,5400.0,61.3748,61.4066,61.3349,61.3349,5400.0
2005-12-15 14:55:00,77.03,77.14,77.02,77.1,4200.0,61.3668,61.4544,61.3588,61.4226,4200.0
2005-12-15 15:00:00,77.09,77.09,76.91,76.95,4100.0,61.4146,61.4146,61.2712,61.3031,4100.0
2005-12-15 15:05:00,76.98,77.0,76.93,77.0,3500.0,61.327,61.3429,61.2871,61.3429,3500.0
2005-12-15 15:10:00,77.0,77.07,76.94,76.96,6000.0,61.3429,61.3987,61.2951,61.311,6000.0
2005-12-15 15:15:00,76.96,77.03,76.95,77.03,2400.0,61.311,61.3668,61.3031,61.3668,2400.0
2005-12-15 15:20:00,77.04,77.21,77.04,77.1,6000.0,61.3748,61.5102,61.3748,61.4226,6000.0
2005-12-15 15:25:00,77.16,77.16,77.02,77.02,5100.0,61.4704,61.4704,61.3588,61.3588,5100.0
2005-12-15 15:30:00,77.04,77.06,77.01,77.01,6000.0,61.3748,61.3907,61.3509,61.3509,6000.0
2005-12-15 15:35:00,76.98,77.03,76.95,77.03,4500.0,61.327,61.3668,61.3031,61.3668,4500.0
2005-12-15 15:40:00,77.03,77.03,76.97,77.01,8900.0,61.3668,61.3668,61.319,61.3509,8900.0
2005-12-15 15:45:00,77.01,77.07,77.01,77.02,8600.0,61.3509,61.3987,61.3509,61.3588,8600.0
2005-12-15 15:50:00,77.0,77.1,77.0,77.09,15200.0,61.3429,61.4226,61.3429,61.4146,15200.0
2005-12-15 15:55:00,76.98,77.08,76.98,77.05,10500.0,61.327,61.4066,61.327,61.3827,10500.0
2005-12-16 09:30:00,77.36,77.52,77.36,77.52,18900.0,61.6297,61.7572,61.6297,61.7572,18900.0
2005-12-16 09:35:00,77.65,77.85,77.65,77.76,2400.0,61.8607,62.0201,61.8607,61.9484,2400.0
2005-12-16 09:40:00,77.76,77.96,77.76,77.96,3800.0,61.9484,62.1077,61.9484,62.1077,3800.0
2005-12-16 09:45:00,78.06,78.2,77.97,77.98,7000.0,62.1874,62.2989,62.1157,62.1236,7000.0
2005-12-16 09:50:00,77.98,77.98,77.52,77.52,4900.0,62.1236,62.1236,61.7572,61.7572,4900.0
2005-12-16 09:55:00,77.57,77.57,77.38,77.41,6300.0,61.797,61.797,61.6456,61.6695,6300.0
2005-12-16 10:00:00,77.42,77.44,77.2,77.2,12300.0,61.6775,61.6934,61.5022,61.5022,12300.0
2005-12-16 10:05:00,77.2,77.31,77.2,77.21,5600.0,61.5022,61.5899,61.5022,61.5102,5600.0
2005-12-16 10:10:00,77.24,77.35,77.14,77.18,3000.0,61.5341,61.6217,61.4544,61.4863,3000.0
2005-12-16 10:15:00,77.2,77.2,77.07,77.1,4100.0,61.5022,61.5022,61.3987,61.4226,4100.0
2005-12-16 10:20:00,77.14,77.17,77.11,77.11,1900.0,61.4544,61.4783,61.4305,61.4305,1900.0
2005-12-16 10:25:00,77.1,77.1,77.05,77.05,1300.0,61.4226,61.4226,61.3827,61.3827,1300.0
2005-12-16 10:30:00,77.05,77.06,76.93,76.93,3800.0,61.3827,61.3907,61.2871,61.2871,3800.0
2005-12-16 10:35:00,76.94,77.27,76.94,77.19,5600.0,61.2951,61.558,61.2951,61.4943,5600.0
2005-12-16 10:40:00,77.2,77.21,77.16,77.18,2600.0,61.5022,61.5102,61.4704,61.4863,2600.0
2005-12-16 10:45:00,77.22,77.26,77.22,77.26,1600.0,61.5182,61.55,61.5182,61.55,1600.0
2005-12-16 10:50:00,77.27,77.28,77.24,77.24,900.0,61.558,61.566,61.5341,61.5341,900.0
2005-12-16 10:55:00,77.25,77.28,77.25,77.27,4100.0,61.5421,61.566,61.5421,61.558,4100.0
2005-12-16 11:00:00,77.28,77.35,77.28,77.29,4800.0,61.566,61.6217,61.566,61.5739,4800.0
2005-12-16 11:05:00,77.3,77.3,77.21,77.21,2200.0,61.5819,61.5819,61.5102,61.5102,2200.0
2005-12-16 11:10:00,77.22,77.22,77.18,77.2,8700.0,61.5182,61.5182,61.4863,61.5022,8700.0
2005-12-16 11:15:00,77.19,77.2,77.05,77.12,8400.0,61.4943,61.5022,61.3827,61.4385,8400.0
2005-12-16 11:20:00,77.11,77.18,77.11,77.16,1300.0,61.4305,61.4863,61.4305,61.4704,1300.0
2005-12-16 11:25:00,77.15,77.16,77.15,77.15,6400.0,61.4624,61.4704,61.4624,61.4624,6400.0
2005-12-16 11:30:00,77.15,77.16,77.07,77.07,20100.0,61.4624,61.4704,61.3987,61.3987,20100.0
2005-12-16 11:35:00,77.07,77.08,77.03,77.05,8800.0,61.3987,61.4066,61.3668,61.3827,8800.0
2005-12-16 11:40:00,77.04,77.06,77.04,77.06,10500.0,61.3748,61.3907,61.3748,61.3907,10500.0
2005-12-16 11:45:00,77.04,77.05,76.94,77.0,25700.0,61.3748,61.3827,61.2951,61.3429,25700.0
2005-12-16 11:50:00,77.02,77.05,77.01,77.04,9100.0,61.3588,61.3827,61.3509,61.3748,9100.0
2005-12-16 11:55:00,77.03,77.03,77.01,77.01,1500.0,61.3668,61.3668,61.3509,61.3509,1500.0
2005-12-16 12:00:00,77.01,77.03,77.0,77.0,12700.0,61.3509,61.3668,61.3429,61.3429,12700.0
2005-12-16 12:05:00,77.0,77.02,77.0,77.02,5600.0,61.3429,61.3588,61.3429,61.3588,5600.0
2005-12-16 12:10:00,77.02,77.03,77.02,77.02,600.0,61.3588,61.3668,61.3588,61.3588,600.0
2005-12-16 12:15:00,77.02,77.02,77.01,77.02,2200.0,61.3588,61.3588,61.3509,61.3588,2200.0
2005-12-16 12:20:00,77.01,77.01,77.0,77.0,3300.0,61.3509,61.3509,61.3429,61.3429,3300.0
2005-12-16 12:25:00,77.0,77.03,76.94,77.0,13500.0,61.3429,61.3668,61.2951,61.3429,13500.0
2005-12-16 12:30:00,77.01,77.01,76.97,76.97,2000.0,61.3509,61.3509,61.319,61.319,2000.0
2005-12-16 12:35:00,76.92,76.93,76.91,76.93,1500.0,61.2792,61.2871,61.2712,61.2871,1500.0
2005-12-16 12:40:00,76.92,76.92,76.91,76.91,1200.0,61.2792,61.2792,61.2712,61.2712,1200.0
2005-12-16 12:45:00,76.88,76.88,76.77,76.85,2200.0,61.2473,61.2473,61.1597,61.2234,2200.0
2005-12-16 12:50:00,76.83,76.83,76.72,76.8,5300.0,61.2075,61.2075,61.1198,61.1836,5300.0
2005-12-16 12:55:00,76.75,76.75,76.73,76.74,1200.0,61.1437,61.1437,61.1278,61.1358,1200.0
2005-12-16 13:00:00,76.74,76.76,76.74,76.74,3000.0,61.1358,61.1517,61.1358,61.1358,3000.0
2005-12-16 13:05:00,76.74,76.75,76.66,76.66,3100.0,61.1358,61.1437,61.072,61.072,3100.0
2005-12-16 13:10:00,76.65,76.66,76.6,76.6,2700.0,61.0641,61.072,61.0242,61.0242,2700.0
2005-12-16 13:15:00,76.61,76.61,76.56,76.56,800.0,61.0322,61.0322,60.9924,60.9924,800.0
2005-12-16 13:20:00,76.56,76.56,76.5,76.5,5900.0,60.9924,60.9924,60.9446,60.9446,5900.0
2005-12-16 13:25:00,76.49,76.6,76.49,76.6,2400.0,60.9366,61.0242,60.9366,61.0242,2400.0
2005-12-16 13:30:00,76.65,76.65,76.51,76.51,2500.0,61.0641,61.0641,60.9525,60.9525,2500.0
2005-12-16 13:35:00,76.51,76.51,76.48,76.48,1800.0,60.9525,60.9525,60.9286,60.9286,1800.0
2005-12-16 13:40:00,76.47,76.51,76.45,76.49,3500.0,60.9207,60.9525,60.9047,60.9366,3500.0
2005-12-16 13:45:00,76.49,76.49,76.41,76.44,6800.0,60.9366,60.9366,60.8729,60.8968,6800.0
2005-12-16 13:50:00,76.44,76.44,76.34,76.36,3300.0,60.8968,60.8968,60.8171,60.833,3300.0
2005-12-16 13:55:00,76.38,76.63,76.36,76.63,4600.0,60.849,61.0481,60.833,61.0481,4600.0
2005-12-16 14:00:00,76.62,76.67,76.61,76.61,2300.0,61.0402,61.08,61.0322,61.0322,2300.0
2005-12-16 14:05:00,76.62,76.62,76.61,76.62,1300.0,61.0402,61.0402,61.0322,61.0402,1300.0
2005-12-16 14:10:00,76.61,76.61,76.52,76.52,3100.0,61.0322,61.0322,60.9605,60.9605,3100.0
2005-12-16 14:15:00,76.56,76.56,76.53,76.53,1100.0,60.9924,60.9924,60.9685,60.9685,1100.0
2005-12-16 14:20:00,76.54,76.59,76.52,76.52,3100.0,60.9764,61.0163,60.9605,60.9605,3100.0
2005-12-16 14:25:00,76.49,76.49,76.49,76.49,600.0,60.9366,60.9366,60.9366,60.9366,600.0
2005-12-16 14:30:00,76.41,76.41,76.34,76.35,2100.0,60.8729,60.8729,60.8171,60.8251,2100.0
2005-12-16 14:35:00,76.34,76.36,76.24,76.24,2900.0,60.8171,60.833,60.7374,60.7374,2900.0
2005-12-16 14:40:00,76.24,76.28,76.24,76.27,1900.0,60.7374,60.7693,60.7374,60.7613,1900.0
2005-12-16 14:45:00,76.26,76.42,76.2,76.42,7000.0,60.7534,60.8808,60.7056,60.8808,7000.0
2005-12-16 14:50:00,76.43,76.5,76.43,76.49,4300.0,60.8888,60.9446,60.8888,60.9366,4300.0
2005-12-16 14:55:00,76.45,76.55,76.28,76.4,9500.0,60.9047,60.9844,60.7693,60.8649,9500.0
2005-12-16 15:00:00,76.36,76.41,76.27,76.41,16500.0,60.833,60.8729,60.7613,60.8729,16500.0
2005-12-16 15:05:00,76.36,76.43,76.27,76.41,9300.0,60.833,60.8888,60.7613,60.8729,9300.0
2005-12-16 15:10:00,76.4,76.4,76.25,76.28,7200.0,60.8649,60.8649,60.7454,60.7693,7200.0
2005-12-16 15:15:00,76.28,76.44,76.28,76.28,13700.0,60.7693,60.8968,60.7693,60.7693,13700.0
2005-12-16 15:20:00,76.22,76.43,76.22,76.29,11100.0,60.7215,60.8888,60.7215,60.7773,11100.0
2005-12-16 15:25:00,76.29,76.46,76.27,76.27,14500.0,60.7773,60.9127,60.7613,60.7613,14500.0
2005-12-16 15:30:00,76.28,76.46,76.27,76.35,12800.0,60.7693,60.9127,60.7613,60.8251,12800.0
2005-12-16 15:35:00,76.28,76.41,76.25,76.29,12000.0,60.7693,60.8729,60.7454,60.7773,12000.0
2005-12-16 15:40:00,76.28,76.45,76.27,76.36,18600.0,60.7693,60.9047,60.7613,60.833,18600.0
2005-12-16 15:45:00,76.37,76.41,76.3,76.31,12700.0,60.841,60.8729,60.7852,60.7932,12700.0
2005-12-16 15:50:00,76.28,76.38,76.27,76.32,12500.0,60.7693,60.849,60.7613,60.8012,12500.0
2005-12-16 15:55:00,76.32,76.32,76.24,76.24,2200.0,60.8012,60.8012,60.7374,60.7374,2200.0
2005-12-19 09:30:00,76.11,76.17,76.1,76.17,4600.0,60.6339,60.6817,60.6259,60.6817,4600.0
2005-12-19 09:35:00,76.19,76.19,75.68,75.68,5300.0,60.6976,60.6976,60.2913,60.2913,5300.0
2005-12-19 09:40:00,75.63,75.63,75.46,75.46,6200.0,60.2515,60.2515,60.116,60.116,6200.0
2005-12-19 09:45:00,75.45,75.45,75.35,75.35,5100.0,60.1081,60.1081,60.0284,60.0284,5100.0
2005-12-19 09:50:00,75.35,75.35,75.04,75.11,4200.0,60.0284,60.0284,59.7815,59.8372,4200.0
2005-12-19 09:55:00,75.11,75.21,75.11,75.19,4600.0,59.8372,59.9169,59.8372,59.901,4600.0
2005-12-19 10:00:00,75.19,75.2,75.12,75.2,6400.0,59.901,59.9089,59.8452,59.9089,6400.0
2005-12-19 10:05:00,75.22,75.29,75.2,75.29,12900.0,59.9249,59.9806,59.9089,59.9806,12900.0
2005-12-19 10:10:00,75.29,75.38,75.2,75.2,15800.0,59.9806,60.0523,59.9089,59.9089,15800.0
2005-12-19 10:15:00,75.13,75.38,75.06,75.38,19900.0,59.8532,60.0523,59.7974,60.0523,19900.0
2005-12-19 10:20:00,75.38,75.38,75.09,75.35,13500.0,60.0523,60.0523,59.8213,60.0284,13500.0
2005-12-19 10:25:00,75.24,75.33,75.07,75.09,8800.0,59.9408,60.0125,59.8054,59.8213,8800.0
2005-12-19 10:30:00,75.1,75.2,75.06,75.2,7300.0,59.8293,59.9089,59.7974,59.9089,7300.0
2005-12-19 10:35:00,75.25,75.34,75.13,75.32,16400.0,59.9488,60.0205,59.8532,60.0045,16400.0
2005-12-19 10:40:00,75.34,75.52,75.34,75.52,9000.0,60.0205,60.1638,60.0205,60.1638,9000.0
2005-12-19 10:45:00,75.4,75.4,75.33,75.33,3400.0,60.0683,60.0683,60.0125,60.0125,3400.0
2005-12-19 10:50:00,75.27,75.37,75.25,75.33,2000.0,59.9647,60.0444,59.9488,60.0125,2000.0
2005-12-19 10:55:00,75.3,75.55,75.23,75.51,4900.0,59.9886,60.1877,59.9328,60.1559,4900.0
2005-12-19 11:00:00,75.51,75.59,75.48,75.52,2800.0,60.1559,60.2196,60.132,60.1638,2800.0
2005-12-19 11:05:00,75.5,75.66,75.46,75.57,3900.0,60.1479,60.2754,60.116,60.2037,3900.0
2005-12-19 11:10:00,75.57,75.83,75.46,75.83,10100.0,60.2037,60.4108,60.116,60.4108,10100.0
2005-12-19 11:15:00,75.89,76.31,75.89,76.16,20000.0,60.4586,60.7932,60.4586,60.6737,20000.0
2005-12-19 11:20:00,76.17,76.28,76.17,76.2,7200.0,60.6817,60.7693,60.6817,60.7056,7200.0
2005-12-19 11:25:00,76.17,76.3,76.17,76.3,5900.0,60.6817,60.7852,60.6817,60.7852,5900.0
2005-12-19 11:30:00,76.29,76.3,76.1,76.22,7700.0,60.7773,60.7852,60.6259,60.7215,7700.0
2005-12-19 11:35:00,76.22,76.22,76.16,76.22,2200.0,60.7215,60.7215,60.6737,60.7215,2200.0
2005-12-19 11:40:00,76.19,76.25,76.17,76.2,1700.0,60.6976,60.7454,60.6817,60.7056,1700.0
2005-12-19 11:45:00,76.2,76.2,76.04,76.06,2600.0,60.7056,60.7056,60.5781,60.594,2600.0
2005-12-19 11:50:00,76.12,76.12,76.01,76.01,2300.0,60.6418,60.6418,60.5542,60.5542,2300.0
2005-12-19 11:55:00,76.04,76.07,75.97,75.98,3500.0,60.5781,60.602,60.5223,60.5303,3500.0
2005-12-19 12:00:00,76.02,76.05,75.93,76.05,3100.0,60.5622,60.5861,60.4905,60.5861,3100.0
2005-12-19 12:05:00,76.02,76.02,75.96,75.96,1500.0,60.5622,60.5622,60.5144,60.5144,1500.0
2005-12-19 12:10:00,75.96,75.96,75.9,75.9,1200.0,60.5144,60.5144,60.4666,60.4666,1200.0
2005-12-19 12:15:00,75.87,75.89,75.87,75.89,2600.0,60.4427,60.4586,60.4427,60.4586,2600.0
2005-12-19 12:20:00,75.89,75.89,75.84,75.85,1600.0,60.4586,60.4586,60.4188,60.4267,1600.0
2005-12-19 12:25:00,75.87,75.87,75.79,75.79,1500.0,60.4427,60.4427,60.3789,60.3789,1500.0
2005-12-19 12:30:00,75.78,75.78,75.76,75.77,900.0,60.371,60.371,60.355,60.363,900.0
2005-12-19 12:35:00,75.77,75.86,75.77,75.84,2900.0,60.363,60.4347,60.363,60.4188,2900.0
2005-12-19 12:40:00,75.84,75.94,75.84,75.94,12400.0,60.4188,60.4984,60.4188,60.4984,12400.0
2005-12-19 12:45:00,75.9,76.3,75.9,76.07,22000.0,60.4666,60.7852,60.4666,60.602,22000.0
2005-12-19 12:50:00,76.07,76.26,75.99,76.18,12000.0,60.602,60.7534,60.5383,60.6896,12000.0
2005-12-19 12:55:00,76.17,76.17,75.9,75.9,3900.0,60.6817,60.6817,60.4666,60.4666,3900.0
2005-12-19 13:00:00,75.89,75.89,75.8,75.84,6200.0,60.4586,60.4586,60.3869,60.4188,6200.0
2005-12-19 13:05:00,75.81,75.81,75.65,75.66,2000.0,60.3949,60.3949,60.2674,60.2754,2000.0
2005-12-19 13:10:00,75.66,75.67,75.56,75.67,4100.0,60.2754,60.2833,60.1957,60.2833,4100.0
2005-12-19 13:15:00,75.67,75.7,75.6,75.61,2500.0,60.2833,60.3072,60.2276,60.2355,2500.0
2005-12-19 13:20:00,75.58,75.69,75.57,75.64,1300.0,60.2116,60.2993,60.2037,60.2594,1300.0
2005-12-19 13:25:00,75.63,75.8,75.63,75.7,3800.0,60.2515,60.3869,60.2515,60.3072,3800.0
2005-12-19 13:30:00,75.7,75.74,75.65,75.7,1900.0,60.3072,60.3391,60.2674,60.3072,1900.0
2005-12-19 13:35:00,75.65,75.82,75.65,75.77,6900.0,60.2674,60.4028,60.2674,60.363,6900.0
2005-12-19 13:40:00,75.79,75.79,75.63,75.66,3300.0,60.3789,60.3789,60.2515,60.2754,3300.0
2005-12-19 13:45:00,75.66,75.73,75.66,75.73,3800.0,60.2754,60.3311,60.2754,60.3311,3800.0
2005-12-19 13:50:00,75.71,75.79,75.7,75.78,2000.0,60.3152,60.3789,60.3072,60.371,2000.0
2005-12-19 13:55:00,75.77,75.8,75.69,75.77,6300.0,60.363,60.3869,60.2993,60.363,6300.0
2005-12-19 14:00:00,75.75,75.75,75.61,75.69,7400.0,60.3471,60.3471,60.2355,60.2993,7400.0
2005-12-19 14:05:00,75.7,75.77,75.6,75.74,10300.0,60.3072,60.363,60.2276,60.3391,10300.0
2005-12-19 14:10:00,75.74,75.77,75.66,75.74,7100.0,60.3391,60.363,60.2754,60.3391,7100.0
2005-12-19 14:15:00,75.72,75.76,75.67,75.69,6600.0,60.3232,60.355,60.2833,60.2993,6600.0
2005-12-19 14:20:00,75.7,75.75,75.7,75.75,8600.0,60.3072,60.3471,60.3072,60.3471,8600.0
2005-12-19 14:25:00,75.74,75.76,75.6,75.67,4800.0,60.3391,60.355,60.2276,60.2833,4800.0
2005-12-19 14:30:00,75.67,75.71,75.6,75.7,10500.0,60.2833,60.3152,60.2276,60.3072,10500.0
2005-12-19 14:35:00,75.66,75.72,75.63,75.7,6100.0,60.2754,60.3232,60.2515,60.3072,6100.0
2005-12-19 14:40:00,75.67,75.69,75.6,75.69,7400.0,60.2833,60.2993,60.2276,60.2993,7400.0
2005-12-19 14:45:00,75.66,75.77,75.58,75.69,8700.0,60.2754,60.363,60.2116,60.2993,8700.0
2005-12-19 14:50:00,75.67,75.73,75.59,75.68,6400.0,60.2833,60.3311,60.2196,60.2913,6400.0
2005-12-19 14:55:00,75.68,75.68,75.59,75.59,3600.0,60.2913,60.2913,60.2196,60.2196,3600.0
2005-12-19 15:00:00,75.6,75.65,75.58,75.59,4600.0,60.2276,60.2674,60.2116,60.2196,4600.0
2005-12-19 15:05:00,75.58,75.71,75.57,75.71,18100.0,60.2116,60.3152,60.2037,60.3152,18100.0
2005-12-19 15:10:00,75.6,75.76,75.6,75.72,13100.0,60.2276,60.355,60.2276,60.3232,13100.0
2005-12-19 15:15:00,75.65,75.72,75.6,75.7,18100.0,60.2674,60.3232,60.2276,60.3072,18100.0
2005-12-19 15:20:00,75.66,75.66,75.58,75.58,4300.0,60.2754,60.2754,60.2116,60.2116,4300.0
2005-12-19 15:25:00,75.58,75.58,75.43,75.48,10100.0,60.2116,60.2116,60.0922,60.132,10100.0
2005-12-19 15:30:00,75.42,75.42,75.17,75.31,7200.0,60.0842,60.0842,59.885,59.9966,7200.0
2005-12-19 15:35:00,75.34,75.49,75.27,75.31,13500.0,60.0205,60.1399,59.9647,59.9966,13500.0
2005-12-19 15:40:00,75.32,75.47,75.28,75.38,10600.0,60.0045,60.124,59.9727,60.0523,10600.0
2005-12-19 15:45:00,75.36,75.42,75.3,75.4,6700.0,60.0364,60.0842,59.9886,60.0683,6700.0
2005-12-19 15:50:00,75.37,75.38,75.21,75.34,8500.0,60.0444,60.0523,59.9169,60.0205,8500.0
2005-12-19 15:55:00,75.34,75.42,75.28,75.42,30900.0,60.0205,60.0842,59.9727,60.0842,30900.0
2005-12-20 09:30:00,75.55,75.85,75.55,75.85,2600.0,60.1877,60.4267,60.1877,60.4267,2600.0
2005-12-20 09:35:00,75.85,75.88,75.5,75.57,3200.0,60.4267,60.4506,60.1479,60.2037,3200.0
2005-12-20 09:40:00,75.6,75.72,75.6,75.63,2500.0,60.2276,60.3232,60.2276,60.2515,2500.0
2005-12-20 09:45:00,75.5,75.54,75.36,75.38,37800.0,60.1479,60.1798,60.0364,60.0523,37800.0
2005-12-20 09:50:00,75.44,75.48,75.44,75.47,2800.0,60.1001,60.132,60.1001,60.124,2800.0
2005-12-20 09:55:00,75.47,75.6,75.46,75.6,3000.0,60.124,60.2276,60.116,60.2276,3000.0
2005-12-20 10:00:00,75.51,75.56,75.43,75.46,2900.0,60.1559,60.1957,60.0922,60.116,2900.0
2005-12-20 10:05:00,75.46,75.47,75.25,75.32,7600.0,60.116,60.124,59.9488,60.0045,7600.0
2005-12-20 10:10:00,75.26,75.3,75.03,75.15,6000.0,59.9567,59.9886,59.7735,59.8691,6000.0
2005-12-20 10:15:00,75.06,75.11,74.92,74.92,5700.0,59.7974,59.8372,59.6859,59.6859,5700.0
2005-12-20 10:20:00,74.88,75.16,74.87,75.16,5600.0,59.654,59.8771,59.646,59.8771,5600.0
2005-12-20 10:25:00,75.2,75.22,75.16,75.22,2300.0,59.9089,59.9249,59.8771,59.9249,2300.0
2005-12-20 10:30:00,75.2,75.3,75.2,75.29,2600.0,59.9089,59.9886,59.9089,59.9806,2600.0
2005-12-20 10:35:00,75.3,75.52,75.28,75.46,9600.0,59.9886,60.1638,59.9727,60.116,9600.0
2005-12-20 10:40:00,75.49,75.51,75.38,75.5,10500.0,60.1399,60.1559,60.0523,60.1479,10500.0
2005-12-20 10:45:00,75.5,75.76,75.42,75.76,8100.0,60.1479,60.355,60.0842,60.355,8100.0
2005-12-20 10:50:00,75.76,76.02,75.76,75.85,26900.0,60.355,60.5622,60.355,60.4267,26900.0
2005-12-20 10:55:00,75.83,75.83,75.23,75.28,28900.0,60.4108,60.4108,59.9328,59.9727,28900.0
2005-12-20 11:00:00,75.24,75.37,75.05,75.27,32100.0,59.9408,60.0444,59.7894,59.9647,32100.0
2005-12-20 11:05:00,75.27,75.28,74.68,74.69,25900.0,59.9647,59.9727,59.4947,59.5026,25900.0
2005-12-20 11:10:00,74.68,74.78,74.5,74.51,61700.0,59.4947,59.5743,59.3513,59.3592,61700.0
2005-12-20 11:15:00,74.51,74.63,74.3,74.34,107100.0,59.3592,59.4548,59.1919,59.2238,107100.0
2005-12-20 11:20:00,74.39,75.04,74.33,74.96,25200.0,59.2636,59.7815,59.2158,59.7177,25200.0
2005-12-20 11:25:00,75.09,75.77,75.09,75.77,42700.0,59.8213,60.363,59.8213,60.363,42700.0
2005-12-20 11:30:00,75.74,75.99,75.74,75.75,34900.0,60.3391,60.5383,60.3391,60.3471,34900.0
2005-12-20 11:35:00,75.84,76.2,75.78,76.16,17600.0,60.4188,60.7056,60.371,60.6737,17600.0
2005-12-20 11:40:00,76.16,76.57,76.06,76.57,35100.0,60.6737,61.0003,60.594,61.0003,35100.0
2005-12-20 11:45:00,76.55,77.16,76.55,77.16,30700.0,60.9844,61.4704,60.9844,61.4704,30700.0
2005-12-20 11:50:00,77.22,77.67,77.22,77.65,52900.0,61.5182,61.8767,61.5182,61.8607,52900.0
2005-12-20 11:55:00,77.65,77.74,77.35,77.67,61100.0,61.8607,61.9324,61.6217,61.8767,61100.0
2005-12-20 12:00:00,77.67,77.71,76.85,76.99,20100.0,61.8767,61.9085,61.2234,61.3349,20100.0
2005-12-20 12:05:00,76.99,77.12,76.84,76.91,24200.0,61.3349,61.4385,61.2154,61.2712,24200.0
2005-12-20 12:10:00,76.91,77.14,76.85,77.14,7700.0,61.2712,61.4544,61.2234,61.4544,7700.0
2005-12-20 12:15:00,77.22,77.69,77.22,77.69,19100.0,61.5182,61.8926,61.5182,61.8926,19100.0
2005-12-20 12:20:00,77.74,78.35,77.74,78.35,32600.0,61.9324,62.4184,61.9324,62.4184,32600.0
2005-12-20 12:25:00,78.36,78.89,78.3,78.87,56300.0,62.4264,62.8486,62.3786,62.8327,56300.0
2005-12-20 12:30:00,78.89,78.95,77.76,77.78,29500.0,62.8486,62.8964,61.9484,61.9643,29500.0
2005-12-20 12:35:00,77.91,77.99,77.4,77.44,10900.0,62.0679,62.1316,61.6616,61.6934,10900.0
2005-12-20 12:40:00,77.44,77.73,77.41,77.55,22800.0,61.6934,61.9245,61.6695,61.7811,22800.0
2005-12-20 12:45:00,77.55,77.84,77.55,77.73,24400.0,61.7811,62.0121,61.7811,61.9245,24400.0
2005-12-20 12:50:00,77.63,78.03,77.42,78.03,23400.0,61.8448,62.1635,61.6775,62.1635,23400.0
2005-12-20 12:55:00,78.1,78.3,77.91,78.02,28800.0,62.2192,62.3786,62.0679,62.1555,28800.0
2005-12-20 13:00:00,78.03,78.03,77.68,77.68,4500.0,62.1635,62.1635,61.8846,61.8846,4500.0
2005-12-20 13:05:00,77.68,77.68,77.25,77.34,10400.0,61.8846,61.8846,61.5421,61.6138,10400.0
2005-12-20 13:10:00,77.34,77.46,77.31,77.35,12800.0,61.6138,61.7094,61.5899,61.6217,12800.0
2005-12-20 13:15:00,77.37,77.66,77.37,77.59,68200.0,61.6377,61.8687,61.6377,61.8129,68200.0
2005-12-20 13:20:00,77.6,77.81,77.52,77.74,158300.0,61.8209,61.9882,61.7572,61.9324,158300.0
2005-12-20 13:25:00,77.66,77.74,77.03,77.14,42600.0,61.8687,61.9324,61.3668,61.4544,42600.0
2005-12-20 13:30:00,77.08,77.4,76.81,77.34,42700.0,61.4066,61.6616,61.1915,61.6138,42700.0
2005-12-20 13:35:00,77.35,77.37,76.61,76.7,32400.0,61.6217,61.6377,61.0322,61.1039,32400.0
2005-12-20 13:40:00,76.69,76.69,76.17,76.17,64800.0,61.0959,61.0959,60.6817,60.6817,64800.0
2005-12-20 13:45:00,76.22,76.22,75.37,75.37,110400.0,60.7215,60.7215,60.0444,60.0444,110400.0
2005-12-20 13:50:00,75.37,75.69,75.17,75.21,72600.0,60.0444,60.2993,59.885,59.9169,72600.0
2005-12-20 13:55:00,75.21,75.23,74.77,74.86,80100.0,59.9169,59.9328,59.5664,59.6381,80100.0
2005-12-20 14:00:00,74.81,74.88,74.41,74.8,80100.0,59.5982,59.654,59.2796,59.5903,80100.0
2005-12-20 14:05:00,74.8,74.86,73.98,73.99,62300.0,59.5903,59.6381,58.937,58.945,62300.0
2005-12-20 14:10:00,73.99,74.28,73.66,73.67,92300.0,58.945,59.176,58.6821,58.69,92300.0
2005-12-20 14:15:00,73.57,73.59,72.89,73.46,136600.0,58.6104,58.6263,58.0686,58.5227,136600.0
2005-12-20 14:20:00,73.5,73.6,73.01,73.57,99700.0,58.5546,58.6343,58.1642,58.6104,99700.0
2005-12-20 14:25:00,73.5,73.57,72.73,72.8,94600.0,58.5546,58.6104,57.9412,57.9969,94600.0
2005-12-20 14:30:00,72.81,73.2,72.62,73.1,94400.0,58.0049,58.3156,57.8535,58.2359,94400.0
2005-12-20 14:35:00,73.2,73.59,73.0,73.41,73200.0,58.3156,58.6263,58.1563,58.4829,73200.0
2005-12-20 14:40:00,73.42,73.5,73.14,73.37,163800.0,58.4909,58.5546,58.2678,58.451,163800.0
2005-12-20 14:45:00,73.38,73.71,73.3,73.31,228300.0,58.459,58.7219,58.3953,58.4032,228300.0
2005-12-20 14:50:00,73.3,73.62,73.2,73.62,279400.0,58.3953,58.6502,58.3156,58.6502,279400.0
2005-12-20 14:55:00,73.62,73.73,73.4,73.47,80300.0,58.6502,58.7378,58.4749,58.5307,80300.0
2005-12-20 15:00:00,73.44,73.67,73.35,73.39,30600.0,58.5068,58.69,58.4351,58.467,30600.0
2005-12-20 15:05:00,73.4,73.54,73.3,73.32,66300.0,58.4749,58.5865,58.3953,58.4112,66300.0
2005-12-20 15:10:00,73.31,73.32,72.61,73.02,196300.0,58.4032,58.4112,57.8456,58.1722,196300.0
2005-12-20 15:15:00,73.11,73.19,72.59,72.65,385800.0,58.2439,58.3076,57.8296,57.8774,385800.0
2005-12-20 15:20:00,72.64,72.92,72.62,72.68,207200.0,57.8695,58.0925,57.8535,57.9013,207200.0
2005-12-20 15:25:00,72.68,73.14,72.68,73.0,166600.0,57.9013,58.2678,57.9013,58.1563,166600.0
2005-12-20 15:30:00,73.05,73.85,73.04,73.8,59500.0,58.1961,58.8334,58.1881,58.7936,59500.0
2005-12-20 15:35:00,73.77,74.1,73.47,74.06,45300.0,58.7697,59.0326,58.5307,59.0007,45300.0
2005-12-20 15:40:00,74.1,74.25,73.48,73.54,135000.0,59.0326,59.1521,58.5387,58.5865,135000.0
2005-12-20 15:45:00,73.55,73.85,73.5,73.77,659100.0,58.5944,58.8334,58.5546,58.7697,659100.0
2005-12-20 15:50:00,73.78,74.12,73.74,74.07,193900.0,58.7777,59.0485,58.7458,59.0087,193900.0
2005-12-20 15:55:00,74.07,74.13,73.93,74.09,364900.0,59.0087,59.0565,58.8972,59.0246,364900.0
2005-12-21 09:30:00,74.14,74.42,74.14,74.41,8300.0,59.0645,59.2875,59.0645,59.2796,8300.0
2005-12-21 09:35:00,74.42,74.98,74.37,74.37,19300.0,59.2875,59.7337,59.2477,59.2477,19300.0
2005-12-21 09:40:00,74.23,74.54,73.93,74.47,21100.0,59.1362,59.3831,58.8972,59.3274,21100.0
2005-12-21 09:45:00,74.52,74.55,74.15,74.15,12300.0,59.3672,59.3911,59.0724,59.0724,12300.0
2005-12-21 09:50:00,74.22,74.29,74.02,74.12,9900.0,59.1282,59.184,58.9689,59.0485,9900.0
2005-12-21 09:55:00,74.02,74.3,74.02,74.3,6100.0,58.9689,59.1919,58.9689,59.1919,6100.0
2005-12-21 10:00:00,74.23,74.31,74.11,74.12,5100.0,59.1362,59.1999,59.0406,59.0485,5100.0
2005-12-21 10:05:00,74.2,74.2,74.08,74.18,7800.0,59.1123,59.1123,59.0167,59.0963,7800.0
2005-12-21 10:10:00,74.22,74.32,74.21,74.32,7900.0,59.1282,59.2079,59.1202,59.2079,7900.0
2005-12-21 10:15:00,74.32,74.93,74.32,74.85,19800.0,59.2079,59.6938,59.2079,59.6301,19800.0
2005-12-21 10:20:00,74.81,75.29,74.81,75.16,21500.0,59.5982,59.9806,59.5982,59.8771,21500.0
2005-12-21 10:25:00,75.14,75.25,75.03,75.25,12800.0,59.8611,59.9488,59.7735,59.9488,12800.0
2005-12-21 10:30:00,75.24,75.36,75.17,75.33,7900.0,59.9408,60.0364,59.885,60.0125,7900.0
2005-12-21 10:35:00,75.34,75.44,75.16,75.44,10500.0,60.0205,60.1001,59.8771,60.1001,10500.0
2005-12-21 10:40:00,75.47,75.5,75.35,75.5,9100.0,60.124,60.1479,60.0284,60.1479,9100.0
2005-12-21 10:45:00,75.5,76.0,75.5,75.8,16000.0,60.1479,60.5462,60.1479,60.3869,16000.0
2005-12-21 10:50:00,75.8,75.88,75.8,75.85,12400.0,60.3869,60.4506,60.3869,60.4267,12400.0
2005-12-21 10:55:00,75.84,76.16,75.83,76.07,23500.0,60.4188,60.6737,60.4108,60.602,23500.0
2005-12-21 11:00:00,76.06,76.1,76.01,76.1,4900.0,60.594,60.6259,60.5542,60.6259,4900.0
2005-12-21 11:05:00,76.07,76.09,75.88,75.94,9400.0,60.602,60.6179,60.4506,60.4984,9400.0
2005-12-21 11:10:00,75.91,76.02,75.85,75.9,4500.0,60.4745,60.5622,60.4267,60.4666,4500.0
2005-12-21 11:15:00,75.88,75.88,75.71,75.76,8400.0,60.4506,60.4506,60.3152,60.355,8400.0
2005-12-21 11:20:00,75.76,75.86,75.69,75.84,5400.0,60.355,60.4347,60.2993,60.4188,5400.0
2005-12-21 11:25:00,75.87,76.16,75.86,76.08,10500.0,60.4427,60.6737,60.4347,60.61,10500.0
2005-12-21 11:30:00,76.08,76.08,75.9,76.07,6900.0,60.61,60.61,60.4666,60.602,6900.0
2005-12-21 11:35:00,76.08,76.22,76.08,76.15,11200.0,60.61,60.7215,60.61,60.6657,11200.0
2005-12-21 11:40:00,76.15,76.43,76.15,76.33,14800.0,60.6657,60.8888,60.6657,60.8091,14800.0
2005-12-21 11:45:00,76.38,76.5,76.27,76.47,14000.0,60.849,60.9446,60.7613,60.9207,14000.0
2005-12-21 11:50:00,76.47,76.74,76.47,76.72,15300.0,60.9207,61.1358,60.9207,61.1198,15300.0
2005-12-21 11:55:00,76.7,76.9,76.7,76.88,15000.0,61.1039,61.2632,61.1039,61.2473,15000.0
2005-12-21 12:00:00,76.88,76.89,76.55,76.82,15500.0,61.2473,61.2553,60.9844,61.1995,15500.0
2005-12-21 12:05:00,76.82,76.9,76.7,76.72,10000.0,61.1995,61.2632,61.1039,61.1198,10000.0
2005-12-21 12:10:00,76.72,77.06,76.71,77.06,14100.0,61.1198,61.3907,61.1119,61.3907,14100.0
2005-12-21 12:15:00,77.08,77.26,77.08,77.26,8400.0,61.4066,61.55,61.4066,61.55,8400.0
2005-12-21 12:20:00,77.25,77.27,77.1,77.1,7300.0,61.5421,61.558,61.4226,61.4226,7300.0
2005-12-21 12:25:00,77.1,77.35,77.02,77.35,7900.0,61.4226,61.6217,61.3588,61.6217,7900.0
2005-12-21 12:30:00,77.38,77.45,77.28,77.31,14200.0,61.6456,61.7014,61.566,61.5899,14200.0
2005-12-21 12:35:00,77.34,77.41,77.3,77.41,3000.0,61.6138,61.6695,61.5819,61.6695,3000.0
2005-12-21 12:40:00,77.41,77.6,77.35,77.57,6800.0,61.6695,61.8209,61.6217,61.797,6800.0
2005-12-21 12:45:00,77.57,77.59,77.36,77.37,5200.0,61.797,61.8129,61.6297,61.6377,5200.0
2005-12-21 12:50:00,77.32,77.33,77.09,77.11,8900.0,61.5978,61.6058,61.4146,61.4305,8900.0
2005-12-21 12:55:00,77.04,77.4,77.04,77.37,8700.0,61.3748,61.6616,61.3748,61.6377,8700.0
2005-12-21 13:00:00,77.34,77.45,77.33,77.42,5600.0,61.6138,61.7014,61.6058,61.6775,5600.0
2005-12-21 13:05:00,77.4,77.44,77.32,77.32,4700.0,61.6616,61.6934,61.5978,61.5978,4700.0
2005-12-21 13:10:00,77.26,77.27,77.2,77.25,2400.0,61.55,61.558,61.5022,61.5421,2400.0
2005-12-21 13:15:00,77.25,77.44,77.25,77.34,4300.0,61.5421,61.6934,61.5421,61.6138,4300.0
2005-12-21 13:20:00,77.34,77.34,77.14,77.16,6000.0,61.6138,61.6138,61.4544,61.4704,6000.0
2005-12-21 13:25:00,77.16,77.2,77.07,77.08,1700.0,61.4704,61.5022,61.3987,61.4066,1700.0
2005-12-21 13:30:00,77.08,77.08,76.58,76.65,11800.0,61.4066,61.4066,61.0083,61.0641,11800.0
2005-12-21 13:35:00,76.7,76.85,76.62,76.75,7100.0,61.1039,61.2234,61.0402,61.1437,7100.0
2005-12-21 13:40:00,76.71,76.71,76.59,76.64,6400.0,61.1119,61.1119,61.0163,61.0561,6400.0
2005-12-21 13:45:00,76.59,76.72,76.56,76.68,4300.0,61.0163,61.1198,60.9924,61.088,4300.0
2005-12-21 13:50:00,76.68,76.68,76.46,76.46,3300.0,61.088,61.088,60.9127,60.9127,3300.0
2005-12-21 13:55:00,76.5,76.5,76.4,76.41,6200.0,60.9446,60.9446,60.8649,60.8729,6200.0
2005-12-21 14:00:00,76.36,76.49,76.35,76.46,14000.0,60.833,60.9366,60.8251,60.9127,14000.0
2005-12-21 14:05:00,76.44,76.44,76.24,76.3,4400.0,60.8968,60.8968,60.7374,60.7852,4400.0
2005-12-21 14:10:00,76.24,76.35,76.21,76.33,8900.0,60.7374,60.8251,60.7135,60.8091,8900.0
2005-12-21 14:15:00,76.3,76.51,76.21,76.44,9400.0,60.7852,60.9525,60.7135,60.8968,9400.0
2005-12-21 14:20:00,76.5,76.51,76.35,76.48,7200.0,60.9446,60.9525,60.8251,60.9286,7200.0
2005-12-21 14:25:00,76.48,76.58,76.39,76.51,6300.0,60.9286,61.0083,60.8569,60.9525,6300.0
2005-12-21 14:30:00,76.5,76.5,76.36,76.36,4100.0,60.9446,60.9446,60.833,60.833,4100.0
2005-12-21 14:35:00,76.35,76.51,76.23,76.41,11700.0,60.8251,60.9525,60.7295,60.8729,11700.0
2005-12-21 14:40:00,76.39,76.39,76.07,76.08,8500.0,60.8569,60.8569,60.602,60.61,8500.0
2005-12-21 14:45:00,76.13,76.2,75.96,75.97,6100.0,60.6498,60.7056,60.5144,60.5223,6100.0
2005-12-21 14:50:00,75.95,75.96,75.8,75.84,10400.0,60.5064,60.5144,60.3869,60.4188,10400.0
2005-12-21 14:55:00,75.85,76.05,75.84,75.92,7500.0,60.4267,60.5861,60.4188,60.4825,7500.0
2005-12-21 15:00:00,75.89,75.9,75.61,75.73,21400.0,60.4586,60.4666,60.2355,60.3311,21400.0
2005-12-21 15:05:00,75.73,75.73,75.61,75.69,7000.0,60.3311,60.3311,60.2355,60.2993,7000.0
2005-12-21 15:10:00,75.71,75.82,75.6,75.82,7400.0,60.3152,60.4028,60.2276,60.4028,7400.0
2005-12-21 15:15:00,75.82,75.96,75.68,75.74,6900.0,60.4028,60.5144,60.2913,60.3391,6900.0
2005-12-21 15:20:00,75.69,75.86,75.69,75.78,5300.0,60.2993,60.4347,60.2993,60.371,5300.0
2005-12-21 15:25:00,75.78,75.94,75.78,75.93,3800.0,60.371,60.4984,60.371,60.4905,3800.0
2005-12-21 15:30:00,75.92,76.02,75.9,76.01,7200.0,60.4825,60.5622,60.4666,60.5542,7200.0
2005-12-21 15:35:00,76.01,76.17,76.01,76.06,8100.0,60.5542,60.6817,60.5542,60.594,8100.0
2005-12-21 15:40:00,76.08,76.21,75.95,75.95,7500.0,60.61,60.7135,60.5064,60.5064,7500.0
2005-12-21 15:45:00,76.02,76.18,76.02,76.18,5700.0,60.5622,60.6896,60.5622,60.6896,5700.0
2005-12-21 15:50:00,76.18,76.22,75.96,75.99,13500.0,60.6896,60.7215,60.5144,60.5383,13500.0
2005-12-21 15:55:00,75.99,76.14,75.98,76.09,12500.0,60.5383,60.6578,60.5303,60.6179,12500.0
2005-12-22 09:30:00,76.16,76.65,76.16,76.65,6300.0,60.6737,61.0641,60.6737,61.0641,6300.0
2005-12-22 09:35:00,76.65,76.65,76.65,76.65,2000.0,61.0641,61.0641,61.0641,61.0641,2000.0
2005-12-22 09:40:00,76.66,76.88,76.55,76.77,3100.0,61.072,61.2473,60.9844,61.1597,3100.0
2005-12-22 09:45:00,76.77,77.11,76.75,76.79,9500.0,61.1597,61.4305,61.1437,61.1756,9500.0
2005-12-22 09:50:00,76.79,76.79,76.56,76.59,6100.0,61.1756,61.1756,60.9924,61.0163,6100.0
2005-12-22 09:55:00,76.51,76.51,76.36,76.49,5200.0,60.9525,60.9525,60.833,60.9366,5200.0
2005-12-22 10:00:00,76.49,76.54,76.33,76.4,8900.0,60.9366,60.9764,60.8091,60.8649,8900.0
2005-12-22 10:05:00,76.35,76.35,76.2,76.25,4400.0,60.8251,60.8251,60.7056,60.7454,4400.0
2005-12-22 10:10:00,76.2,76.3,76.0,76.0,9900.0,60.7056,60.7852,60.5462,60.5462,9900.0
2005-12-22 10:15:00,76.01,76.1,75.96,76.1,3900.0,60.5542,60.6259,60.5144,60.6259,3900.0
2005-12-22 10:20:00,76.11,76.14,76.03,76.14,3100.0,60.6339,60.6578,60.5701,60.6578,3100.0
2005-12-22 10:25:00,76.15,76.17,76.09,76.14,2100.0,60.6657,60.6817,60.6179,60.6578,2100.0
2005-12-22 10:30:00,76.15,76.15,76.14,76.14,1500.0,60.6657,60.6657,60.6578,60.6578,1500.0
2005-12-22 10:35:00,76.11,76.17,76.11,76.11,2800.0,60.6339,60.6817,60.6339,60.6339,2800.0
2005-12-22 10:40:00,76.11,76.37,76.11,76.37,2600.0,60.6339,60.841,60.6339,60.841,2600.0
2005-12-22 10:45:00,76.38,76.43,76.33,76.38,2600.0,60.849,60.8888,60.8091,60.849,2600.0
2005-12-22 10:50:00,76.34,76.46,76.3,76.46,5200.0,60.8171,60.9127,60.7852,60.9127,5200.0
2005-12-22 10:55:00,76.56,76.66,76.56,76.59,2000.0,60.9924,61.072,60.9924,61.0163,2000.0
2005-12-22 11:00:00,76.58,76.58,76.45,76.46,5500.0,61.0083,61.0083,60.9047,60.9127,5500.0
2005-12-22 11:05:00,76.47,76.58,76.47,76.55,2200.0,60.9207,61.0083,60.9207,60.9844,2200.0
2005-12-22 11:10:00,76.55,76.6,76.47,76.49,7300.0,60.9844,61.0242,60.9207,60.9366,7300.0
2005-12-22 11:15:00,76.48,76.48,76.28,76.37,6000.0,60.9286,60.9286,60.7693,60.841,6000.0
2005-12-22 11:20:00,76.38,76.38,76.33,76.33,1400.0,60.849,60.849,60.8091,60.8091,1400.0
2005-12-22 11:25:00,76.31,76.31,76.15,76.15,5400.0,60.7932,60.7932,60.6657,60.6657,5400.0
2005-12-22 11:30:00,76.14,76.28,76.12,76.21,3800.0,60.6578,60.7693,60.6418,60.7135,3800.0
2005-12-22 11:35:00,76.19,76.19,76.12,76.13,3400.0,60.6976,60.6976,60.6418,60.6498,3400.0
2005-12-22 11:40:00,76.13,76.14,76.13,76.13,2500.0,60.6498,60.6578,60.6498,60.6498,2500.0
2005-12-22 11:45:00,76.12,76.22,76.12,76.19,3000.0,60.6418,60.7215,60.6418,60.6976,3000.0
2005-12-22 11:50:00,76.19,76.22,76.17,76.18,7800.0,60.6976,60.7215,60.6817,60.6896,7800.0
2005-12-22 11:55:00,76.18,76.24,76.1,76.12,12300.0,60.6896,60.7374,60.6259,60.6418,12300.0
2005-12-22 12:00:00,76.12,76.14,76.09,76.11,4700.0,60.6418,60.6578,60.6179,60.6339,4700.0
2005-12-22 12:05:00,76.11,76.16,76.11,76.11,3300.0,60.6339,60.6737,60.6339,60.6339,3300.0
2005-12-22 12:10:00,76.11,76.3,76.1,76.3,6200.0,60.6339,60.7852,60.6259,60.7852,6200.0
2005-12-22 12:15:00,76.29,76.29,76.26,76.28,1700.0,60.7773,60.7773,60.7534,60.7693,1700.0
2005-12-22 12:20:00,76.26,76.31,76.26,76.26,1600.0,60.7534,60.7932,60.7534,60.7534,1600.0
2005-12-22 12:25:00,76.27,76.27,76.27,76.27,600.0,60.7613,60.7613,60.7613,60.7613,600.0
2005-12-22 12:30:00,76.27,76.3,76.27,76.3,1000.0,60.7613,60.7852,60.7613,60.7852,1000.0
2005-12-22 12:35:00,76.3,76.41,76.29,76.41,2900.0,60.7852,60.8729,60.7773,60.8729,2900.0
2005-12-22 12:40:00,76.43,76.49,76.39,76.39,2800.0,60.8888,60.9366,60.8569,60.8569,2800.0
2005-12-22 12:45:00,76.35,76.47,76.35,76.47,1200.0,60.8251,60.9207,60.8251,60.9207,1200.0
2005-12-22 12:50:00,76.41,76.5,76.4,76.5,1300.0,60.8729,60.9446,60.8649,60.9446,1300.0
2005-12-22 12:55:00,76.5,76.53,76.5,76.53,400.0,60.9446,60.9685,60.9446,60.9685,400.0
2005-12-22 13:00:00,76.66,76.86,76.55,76.81,11900.0,61.072,61.2314,60.9844,61.1915,11900.0
2005-12-22 13:05:00,76.81,76.82,76.68,76.69,5000.0,61.1915,61.1995,61.088,61.0959,5000.0
2005-12-22 13:10:00,76.68,76.71,76.6,76.63,6100.0,61.088,61.1119,61.0242,61.0481,6100.0
2005-12-22 13:15:00,76.6,76.66,76.59,76.61,1800.0,61.0242,61.072,61.0163,61.0322,1800.0
2005-12-22 13:20:00,76.6,76.61,76.6,76.6,1900.0,61.0242,61.0322,61.0242,61.0242,1900.0
2005-12-22 13:25:00,76.6,76.63,76.6,76.63,1800.0,61.0242,61.0481,61.0242,61.0481,1800.0
2005-12-22 13:30:00,76.62,76.72,76.62,76.72,2500.0,61.0402,61.1198,61.0402,61.1198,2500.0
2005-12-22 13:35:00,76.72,76.8,76.72,76.79,1700.0,61.1198,61.1836,61.1198,61.1756,1700.0
2005-12-22 13:40:00,76.79,76.93,76.79,76.85,3100.0,61.1756,61.2871,61.1756,61.2234,3100.0
2005-12-22 13:45:00,76.86,76.88,76.83,76.86,1900.0,61.2314,61.2473,61.2075,61.2314,1900.0
2005-12-22 13:50:00,76.86,76.99,76.86,76.99,5500.0,61.2314,61.3349,61.2314,61.3349,5500.0
2005-12-22 13:55:00,77.02,77.04,77.01,77.02,4600.0,61.3588,61.3748,61.3509,61.3588,4600.0
2005-12-22 14:00:00,77.0,77.0,76.97,76.97,6500.0,61.3429,61.3429,61.319,61.319,6500.0
2005-12-22 14:05:00,76.98,77.02,76.94,76.97,5500.0,61.327,61.3588,61.2951,61.319,5500.0
2005-12-22 14:10:00,76.98,77.06,76.98,77.04,2800.0,61.327,61.3907,61.327,61.3748,2800.0
2005-12-22 14:15:00,77.04,77.04,76.98,77.01,3800.0,61.3748,61.3748,61.327,61.3509,3800.0
2005-12-22 14:20:00,77.0,77.0,76.97,76.97,3900.0,61.3429,61.3429,61.319,61.319,3900.0
2005-12-22 14:25:00,76.97,76.98,76.95,76.96,3100.0,61.319,61.327,61.3031,61.311,3100.0
2005-12-22 14:30:00,76.96,77.02,76.94,77.01,6100.0,61.311,61.3588,61.2951,61.3509,6100.0
2005-12-22 14:35:00,77.01,77.01,76.95,76.95,5000.0,61.3509,61.3509,61.3031,61.3031,5000.0
2005-12-22 14:40:00,76.97,77.05,76.97,77.05,4100.0,61.319,61.3827,61.319,61.3827,4100.0
2005-12-22 14:45:00,77.02,77.07,76.99,77.07,5900.0,61.3588,61.3987,61.3349,61.3987,5900.0
2005-12-22 14:50:00,77.09,77.1,76.97,76.97,7900.0,61.4146,61.4226,61.319,61.319,7900.0
2005-12-22 14:55:00,76.96,76.97,76.93,76.93,9600.0,61.311,61.319,61.2871,61.2871,9600.0
2005-12-22 15:00:00,76.92,76.93,76.9,76.92,7600.0,61.2792,61.2871,61.2632,61.2792,7600.0
2005-12-22 15:05:00,76.88,76.88,76.78,76.8,4200.0,61.2473,61.2473,61.1676,61.1836,4200.0
2005-12-22 15:10:00,76.8,76.91,76.8,76.9,9600.0,61.1836,61.2712,61.1836,61.2632,9600.0
2005-12-22 15:15:00,76.9,76.92,76.89,76.91,4700.0,61.2632,61.2792,61.2553,61.2712,4700.0
2005-12-22 15:20:00,76.92,76.96,76.92,76.96,5200.0,61.2792,61.311,61.2792,61.311,5200.0
2005-12-22 15:25:00,76.97,77.01,76.96,77.0,11800.0,61.319,61.3509,61.311,61.3429,11800.0
2005-12-22 15:30:00,77.0,77.08,77.0,77.04,8100.0,61.3429,61.4066,61.3429,61.3748,8100.0
2005-12-22 15:35:00,77.04,77.04,77.01,77.03,7100.0,61.3748,61.3748,61.3509,61.3668,7100.0
2005-12-22 15:40:00,77.03,77.31,77.03,77.21,14300.0,61.3668,61.5899,61.3668,61.5102,14300.0
2005-12-22 15:45:00,77.21,77.26,77.19,77.23,12200.0,61.5102,61.55,61.4943,61.5261,12200.0
2005-12-22 15:50:00,77.22,77.22,77.08,77.15,15100.0,61.5182,61.5182,61.4066,61.4624,15100.0
2005-12-22 15:55:00,77.16,77.24,77.13,77.23,12700.0,61.4704,61.5341,61.4465,61.5261,12700.0
2005-12-23 09:30:00,77.42,77.52,77.42,77.52,3200.0,61.6775,61.7572,61.6775,61.7572,3200.0
2005-12-23 09:35:00,77.53,77.92,77.42,77.64,7900.0,61.7651,62.0758,61.6775,61.8528,7900.0
2005-12-23 09:40:00,77.55,77.65,77.55,77.63,400.0,61.7811,61.8607,61.7811,61.8448,400.0
2005-12-23 09:45:00,77.55,77.55,77.45,77.46,5200.0,61.7811,61.7811,61.7014,61.7094,5200.0
2005-12-23 09:50:00,77.47,77.48,77.29,77.3,5700.0,61.7173,61.7253,61.5739,61.5819,5700.0
2005-12-23 09:55:00,77.3,77.7,77.29,77.6,5000.0,61.5819,61.9006,61.5739,61.8209,5000.0
2005-12-23 10:00:00,77.47,77.52,77.28,77.28,5400.0,61.7173,61.7572,61.566,61.566,5400.0
2005-12-23 10:05:00,77.28,77.28,76.88,76.9,9100.0,61.566,61.566,61.2473,61.2632,9100.0
2005-12-23 10:10:00,76.86,76.86,76.8,76.82,5900.0,61.2314,61.2314,61.1836,61.1995,5900.0
2005-12-23 10:15:00,76.81,76.95,76.8,76.87,12300.0,61.1915,61.3031,61.1836,61.2393,12300.0
2005-12-23 10:20:00,76.85,76.94,76.83,76.94,6700.0,61.2234,61.2951,61.2075,61.2951,6700.0
2005-12-23 10:25:00,76.95,77.1,76.91,77.02,2800.0,61.3031,61.4226,61.2712,61.3588,2800.0
2005-12-23 10:30:00,77.02,77.2,77.0,77.2,8100.0,61.3588,61.5022,61.3429,61.5022,8100.0
2005-12-23 10:35:00,77.23,77.29,77.21,77.24,3000.0,61.5261,61.5739,61.5102,61.5341,3000.0
2005-12-23 10:40:00,77.25,77.45,77.25,77.41,16100.0,61.5421,61.7014,61.5421,61.6695,16100.0
2005-12-23 10:45:00,77.49,77.56,77.4,77.48,5700.0,61.7333,61.789,61.6616,61.7253,5700.0
2005-12-23 10:50:00,77.49,77.6,77.49,77.53,3000.0,61.7333,61.8209,61.7333,61.7651,3000.0
2005-12-23 10:55:00,77.53,77.53,77.49,77.49,2000.0,61.7651,61.7651,61.7333,61.7333,2000.0
2005-12-23 11:00:00,77.49,77.49,77.4,77.47,4400.0,61.7333,61.7333,61.6616,61.7173,4400.0
2005-12-23 11:05:00,77.44,77.44,77.38,77.39,4800.0,61.6934,61.6934,61.6456,61.6536,4800.0
2005-12-23 11:10:00,77.39,77.4,77.35,77.4,2300.0,61.6536,61.6616,61.6217,61.6616,2300.0
2005-12-23 11:15:00,77.34,77.39,77.34,77.38,5000.0,61.6138,61.6536,61.6138,61.6456,5000.0
2005-12-23 11:20:00,77.38,77.44,77.37,77.38,1300.0,61.6456,61.6934,61.6377,61.6456,1300.0
2005-12-23 11:25:00,77.37,77.37,77.16,77.26,5100.0,61.6377,61.6377,61.4704,61.55,5100.0
2005-12-23 11:30:00,77.18,77.25,77.18,77.25,2700.0,61.4863,61.5421,61.4863,61.5421,2700.0
2005-12-23 11:35:00,77.23,77.29,77.17,77.29,4300.0,61.5261,61.5739,61.4783,61.5739,4300.0
2005-12-23 11:40:00,77.28,77.28,77.25,77.25,1700.0,61.566,61.566,61.5421,61.5421,1700.0
2005-12-23 11:45:00,77.26,77.26,77.19,77.25,4300.0,61.55,61.55,61.4943,61.5421,4300.0
2005-12-23 11:50:00,77.25,77.32,77.25,77.32,1900.0,61.5421,61.5978,61.5421,61.5978,1900.0
2005-12-23 11:55:00,77.33,77.33,77.32,77.32,1800.0,61.6058,61.6058,61.5978,61.5978,1800.0
2005-12-23 12:00:00,77.33,77.38,77.33,77.34,2100.0,61.6058,61.6456,61.6058,61.6138,2100.0
2005-12-23 12:05:00,77.31,77.4,77.31,77.38,3500.0,61.5899,61.6616,61.5899,61.6456,3500.0
2005-12-23 12:10:00,77.44,77.44,77.35,77.35,1400.0,61.6934,61.6934,61.6217,61.6217,1400.0
2005-12-23 12:15:00,77.3,77.42,77.3,77.36,3200.0,61.5819,61.6775,61.5819,61.6297,3200.0
2005-12-23 12:20:00,77.36,77.36,77.31,77.31,1100.0,61.6297,61.6297,61.5899,61.5899,1100.0
2005-12-23 12:25:00,77.31,77.33,77.27,77.27,3200.0,61.5899,61.6058,61.558,61.558,3200.0
2005-12-23 12:30:00,77.27,77.34,77.27,77.32,2600.0,61.558,61.6138,61.558,61.5978,2600.0
2005-12-23 12:35:00,77.34,77.35,77.29,77.29,5800.0,61.6138,61.6217,61.5739,61.5739,5800.0
2005-12-23 12:40:00,77.33,77.42,77.2,77.25,8500.0,61.6058,61.6775,61.5022,61.5421,8500.0
2005-12-23 12:45:00,77.29,77.29,77.17,77.18,2500.0,61.5739,61.5739,61.4783,61.4863,2500.0
2005-12-23 12:50:00,77.18,77.22,77.13,77.2,4700.0,61.4863,61.5182,61.4465,61.5022,4700.0
2005-12-23 12:55:00,77.18,77.18,77.09,77.1,2200.0,61.4863,61.4863,61.4146,61.4226,2200.0
2005-12-23 13:00:00,77.1,77.13,76.98,76.98,5600.0,61.4226,61.4465,61.327,61.327,5600.0
2005-12-23 13:05:00,76.91,77.14,76.91,77.09,6700.0,61.2712,61.4544,61.2712,61.4146,6700.0
2005-12-23 13:10:00,77.09,77.12,77.05,77.12,4600.0,61.4146,61.4385,61.3827,61.4385,4600.0
2005-12-23 13:15:00,77.14,77.31,77.12,77.25,5400.0,61.4544,61.5899,61.4385,61.5421,5400.0
2005-12-23 13:20:00,77.22,77.37,77.22,77.27,2700.0,61.5182,61.6377,61.5182,61.558,2700.0
2005-12-23 13:25:00,77.22,77.23,77.1,77.1,8900.0,61.5182,61.5261,61.4226,61.4226,8900.0
2005-12-23 13:30:00,77.11,77.15,77.1,77.15,10300.0,61.4305,61.4624,61.4226,61.4624,10300.0
2005-12-23 13:35:00,77.11,77.11,77.0,77.09,6300.0,61.4305,61.4305,61.3429,61.4146,6300.0
2005-12-23 13:40:00,77.1,77.23,77.1,77.19,1800.0,61.4226,61.5261,61.4226,61.4943,1800.0
2005-12-23 13:45:00,77.19,77.25,77.19,77.25,3000.0,61.4943,61.5421,61.4943,61.5421,3000.0
2005-12-23 13:50:00,77.25,77.39,77.25,77.25,3800.0,61.5421,61.6536,61.5421,61.5421,3800.0
2005-12-23 13:55:00,77.23,77.23,77.23,77.23,500.0,61.5261,61.5261,61.5261,61.5261,500.0
2005-12-23 14:00:00,77.23,77.23,77.2,77.2,5900.0,61.5261,61.5261,61.5022,61.5022,5900.0
2005-12-23 14:05:00,77.2,77.2,77.2,77.2,1900.0,61.5022,61.5022,61.5022,61.5022,1900.0
2005-12-23 14:10:00,77.2,77.25,77.2,77.25,2500.0,61.5022,61.5421,61.5022,61.5421,2500.0
2005-12-23 14:15:00,77.3,77.4,77.3,77.37,7500.0,61.5819,61.6616,61.5819,61.6377,7500.0
2005-12-23 14:20:00,77.36,77.36,77.34,77.35,2600.0,61.6297,61.6297,61.6138,61.6217,2600.0
2005-12-23 14:25:00,77.35,77.37,77.3,77.32,7200.0,61.6217,61.6377,61.5819,61.5978,7200.0
2005-12-23 14:30:00,77.32,77.32,77.26,77.26,3900.0,61.5978,61.5978,61.55,61.55,3900.0
2005-12-23 14:35:00,77.26,77.33,77.2,77.33,6100.0,61.55,61.6058,61.5022,61.6058,6100.0
2005-12-23 14:40:00,77.29,77.29,77.22,77.23,5200.0,61.5739,61.5739,61.5182,61.5261,5200.0
2005-12-23 14:45:00,77.21,77.24,77.21,77.24,2000.0,61.5102,61.5341,61.5102,61.5341,2000.0
2005-12-23 14:50:00,77.26,77.28,77.26,77.28,500.0,61.55,61.566,61.55,61.566,500.0
2005-12-23 14:55:00,77.28,77.29,77.17,77.17,7000.0,61.566,61.5739,61.4783,61.4783,7000.0
2005-12-23 15:00:00,77.17,77.21,77.16,77.2,3000.0,61.4783,61.5102,61.4704,61.5022,3000.0
2005-12-23 15:05:00,77.18,77.23,77.18,77.23,4500.0,61.4863,61.5261,61.4863,61.5261,4500.0
2005-12-23 15:10:00,77.22,77.22,77.22,77.22,300.0,61.5182,61.5182,61.5182,61.5182,300.0
2005-12-23 15:15:00,77.22,77.26,77.22,77.26,4800.0,61.5182,61.55,61.5182,61.55,4800.0
2005-12-23 15:20:00,77.25,77.29,77.21,77.21,7100.0,61.5421,61.5739,61.5102,61.5102,7100.0
2005-12-23 15:25:00,77.19,77.24,77.19,77.21,3900.0,61.4943,61.5341,61.4943,61.5102,3900.0
2005-12-23 15:30:00,77.19,77.3,77.17,77.29,9300.0,61.4943,61.5819,61.4783,61.5739,9300.0
2005-12-23 15:35:00,77.24,77.3,77.13,77.24,5500.0,61.5341,61.5819,61.4465,61.5341,5500.0
2005-12-23 15:40:00,77.24,77.24,77.21,77.22,10000.0,61.5341,61.5341,61.5102,61.5182,10000.0
2005-12-23 15:45:00,77.22,77.25,77.16,77.18,11300.0,61.5182,61.5421,61.4704,61.4863,11300.0
2005-12-23 15:50:00,77.2,77.46,77.2,77.42,12600.0,61.5022,61.7094,61.5022,61.6775,12600.0
2005-12-23 15:55:00,77.44,77.48,77.41,77.48,14000.0,61.6934,61.7253,61.6695,61.7253,14000.0
2005-12-27 09:30:00,77.49,77.79,77.49,77.73,6800.0,61.7333,61.9723,61.7333,61.9245,6800.0
2005-12-27 09:35:00,77.71,77.96,77.61,77.96,4200.0,61.9085,62.1077,61.8289,62.1077,4200.0
2005-12-27 09:40:00,77.99,78.1,77.74,77.74,7200.0,62.1316,62.2192,61.9324,61.9324,7200.0
2005-12-27 09:45:00,77.71,77.72,77.65,77.66,2900.0,61.9085,61.9165,61.8607,61.8687,2900.0
2005-12-27 09:50:00,77.63,77.77,77.63,77.73,8000.0,61.8448,61.9563,61.8448,61.9245,8000.0
2005-12-27 09:55:00,77.7,77.78,77.7,77.78,2300.0,61.9006,61.9643,61.9006,61.9643,2300.0
2005-12-27 10:00:00,77.72,77.83,77.72,77.76,4700.0,61.9165,62.0041,61.9165,61.9484,4700.0
2005-12-27 10:05:00,77.81,77.86,77.79,77.82,3100.0,61.9882,62.028,61.9723,61.9962,3100.0
2005-12-27 10:10:00,77.81,77.9,77.72,77.9,6200.0,61.9882,62.0599,61.9165,62.0599,6200.0
2005-12-27 10:15:00,77.95,78.04,77.9,78.04,2200.0,62.0997,62.1714,62.0599,62.1714,2200.0
2005-12-27 10:20:00,78.02,78.02,77.94,77.95,3300.0,62.1555,62.1555,62.0918,62.0997,3300.0
2005-12-27 10:25:00,77.95,77.98,77.89,77.89,3200.0,62.0997,62.1236,62.0519,62.0519,3200.0
2005-12-27 10:30:00,77.88,77.96,77.86,77.86,1800.0,62.044,62.1077,62.028,62.028,1800.0
2005-12-27 10:35:00,77.86,77.86,77.73,77.73,2600.0,62.028,62.028,61.9245,61.9245,2600.0
2005-12-27 10:40:00,77.75,77.75,77.64,77.67,1900.0,61.9404,61.9404,61.8528,61.8767,1900.0
2005-12-27 10:45:00,77.65,77.65,77.43,77.47,4000.0,61.8607,61.8607,61.6855,61.7173,4000.0
2005-12-27 10:50:00,77.47,77.48,77.38,77.41,3400.0,61.7173,61.7253,61.6456,61.6695,3400.0
2005-12-27 10:55:00,77.42,77.49,77.25,77.32,8600.0,61.6775,61.7333,61.5421,61.5978,8600.0
2005-12-27 11:00:00,77.31,77.31,77.01,77.09,13900.0,61.5899,61.5899,61.3509,61.4146,13900.0
2005-12-27 11:05:00,77.1,77.18,77.09,77.1,3400.0,61.4226,61.4863,61.4146,61.4226,3400.0
2005-12-27 11:10:00,77.1,77.13,77.1,77.13,3100.0,61.4226,61.4465,61.4226,61.4465,3100.0
2005-12-27 11:15:00,77.11,77.3,77.11,77.3,4200.0,61.4305,61.5819,61.4305,61.5819,4200.0
2005-12-27 11:20:00,77.25,77.25,77.18,77.18,4100.0,61.5421,61.5421,61.4863,61.4863,4100.0
2005-12-27 11:25:00,77.16,77.25,77.08,77.08,5800.0,61.4704,61.5421,61.4066,61.4066,5800.0
2005-12-27 11:30:00,77.08,77.08,76.94,77.0,7800.0,61.4066,61.4066,61.2951,61.3429,7800.0
2005-12-27 11:35:00,77.04,77.11,77.04,77.11,1400.0,61.3748,61.4305,61.3748,61.4305,1400.0
2005-12-27 11:40:00,77.1,77.25,77.09,77.25,2400.0,61.4226,61.5421,61.4146,61.5421,2400.0
2005-12-27 11:45:00,77.29,77.38,77.24,77.29,3300.0,61.5739,61.6456,61.5341,61.5739,3300.0
2005-12-27 11:50:00,77.28,77.32,77.15,77.15,3900.0,61.566,61.5978,61.4624,61.4624,3900.0
2005-12-27 11:55:00,77.15,77.15,76.97,77.0,5900.0,61.4624,61.4624,61.319,61.3429,5900.0
2005-12-27 12:00:00,77.02,77.13,76.99,77.1,12700.0,61.3588,61.4465,61.3349,61.4226,12700.0
2005-12-27 12:05:00,77.05,77.27,77.05,77.27,3100.0,61.3827,61.558,61.3827,61.558,3100.0
2005-12-27 12:10:00,77.24,77.24,77.13,77.13,2800.0,61.5341,61.5341,61.4465,61.4465,2800.0
2005-12-27 12:15:00,77.11,77.15,77.09,77.1,2200.0,61.4305,61.4624,61.4146,61.4226,2200.0
2005-12-27 12:20:00,77.1,77.17,77.09,77.1,2600.0,61.4226,61.4783,61.4146,61.4226,2600.0
2005-12-27 12:25:00,77.12,77.35,77.12,77.3,3100.0,61.4385,61.6217,61.4385,61.5819,3100.0
2005-12-27 12:30:00,77.26,77.26,77.2,77.25,4700.0,61.55,61.55,61.5022,61.5421,4700.0
2005-12-27 12:35:00,77.25,77.28,77.17,77.28,3400.0,61.5421,61.566,61.4783,61.566,3400.0
2005-12-27 12:40:00,77.24,77.44,77.24,77.43,3000.0,61.5341,61.6934,61.5341,61.6855,3000.0
2005-12-27 12:45:00,77.43,77.44,77.27,77.36,5100.0,61.6855,61.6934,61.558,61.6297,5100.0
2005-12-27 12:50:00,77.25,77.35,77.25,77.35,200.0,61.5421,61.6217,61.5421,61.6217,200.0
2005-12-27 12:55:00,77.29,77.45,77.29,77.3,2900.0,61.5739,61.7014,61.5739,61.5819,2900.0
2005-12-27 13:00:00,77.26,77.29,77.21,77.21,800.0,61.55,61.5739,61.5102,61.5102,800.0
2005-12-27 13:05:00,77.21,77.24,77.2,77.24,1200.0,61.5102,61.5341,61.5022,61.5341,1200.0
2005-12-27 13:10:00,77.19,77.27,77.17,77.26,3100.0,61.4943,61.558,61.4783,61.55,3100.0
2005-12-27 13:15:00,77.19,77.23,77.08,77.17,2700.0,61.4943,61.5261,61.4066,61.4783,2700.0
2005-12-27 13:20:00,77.16,77.18,77.02,77.12,5200.0,61.4704,61.4863,61.3588,61.4385,5200.0
2005-12-27 13:25:00,77.12,77.25,77.07,77.23,4200.0,61.4385,61.5421,61.3987,61.5261,4200.0
2005-12-27 13:30:00,77.16,77.24,77.05,77.19,8900.0,61.4704,61.5341,61.3827,61.4943,8900.0
2005-12-27 13:35:00,77.19,77.29,77.19,77.21,3800.0,61.4943,61.5739,61.4943,61.5102,3800.0
2005-12-27 13:40:00,77.2,77.29,77.18,77.21,3700.0,61.5022,61.5739,61.4863,61.5102,3700.0
2005-12-27 13:45:00,77.28,77.28,77.1,77.18,6400.0,61.566,61.566,61.4226,61.4863,6400.0
2005-12-27 13:50:00,77.16,77.18,77.02,77.02,3100.0,61.4704,61.4863,61.3588,61.3588,3100.0
2005-12-27 13:55:00,77.09,77.12,77.01,77.07,1300.0,61.4146,61.4385,61.3509,61.3987,1300.0
2005-12-27 14:00:00,77.02,77.25,77.02,77.24,5700.0,61.3588,61.5421,61.3588,61.5341,5700.0
2005-12-27 14:05:00,77.23,77.26,77.16,77.26,6000.0,61.5261,61.55,61.4704,61.55,6000.0
2005-12-27 14:10:00,77.22,77.28,77.16,77.23,3600.0,61.5182,61.566,61.4704,61.5261,3600.0
2005-12-27 14:15:00,77.26,77.3,77.22,77.25,1700.0,61.55,61.5819,61.5182,61.5421,1700.0
2005-12-27 14:20:00,77.22,77.29,77.2,77.29,3000.0,61.5182,61.5739,61.5022,61.5739,3000.0
2005-12-27 14:25:00,77.29,77.3,77.21,77.3,2900.0,61.5739,61.5819,61.5102,61.5819,2900.0
2005-12-27 14:30:00,77.3,77.34,77.26,77.3,6300.0,61.5819,61.6138,61.55,61.5819,6300.0
2005-12-27 14:35:00,77.27,77.39,77.26,77.39,3700.0,61.558,61.6536,61.55,61.6536,3700.0
2005-12-27 14:40:00,77.39,77.42,77.32,77.38,3200.0,61.6536,61.6775,61.5978,61.6456,3200.0
2005-12-27 14:45:00,77.33,77.33,77.22,77.22,3400.0,61.6058,61.6058,61.5182,61.5182,3400.0
2005-12-27 14:50:00,77.26,77.27,77.05,77.13,3200.0,61.55,61.558,61.3827,61.4465,3200.0
2005-12-27 14:55:00,77.13,77.23,77.04,77.23,5400.0,61.4465,61.5261,61.3748,61.5261,5400.0
2005-12-27 15:00:00,77.17,77.18,77.12,77.15,3800.0,61.4783,61.4863,61.4385,61.4624,3800.0
2005-12-27 15:05:00,77.15,77.2,77.15,77.15,3600.0,61.4624,61.5022,61.4624,61.4624,3600.0
2005-12-27 15:10:00,77.15,77.21,77.12,77.19,4300.0,61.4624,61.5102,61.4385,61.4943,4300.0
2005-12-27 15:15:00,77.19,77.27,77.19,77.21,2900.0,61.4943,61.558,61.4943,61.5102,2900.0
2005-12-27 15:20:00,77.25,77.3,77.19,77.19,6400.0,61.5421,61.5819,61.4943,61.4943,6400.0
2005-12-27 15:25:00,77.2,77.28,77.19,77.28,6500.0,61.5022,61.566,61.4943,61.566,6500.0
2005-12-27 15:30:00,77.28,77.32,77.19,77.25,5800.0,61.566,61.5978,61.4943,61.5421,5800.0
2005-12-27 15:35:00,77.27,77.27,77.11,77.12,4800.0,61.558,61.558,61.4305,61.4385,4800.0
2005-12-27 15:40:00,77.16,77.23,77.15,77.22,3300.0,61.4704,61.5261,61.4624,61.5182,3300.0
2005-12-27 15:45:00,77.21,77.26,77.19,77.19,4400.0,61.5102,61.55,61.4943,61.4943,4400.0
2005-12-27 15:50:00,77.19,77.2,77.11,77.16,7500.0,61.4943,61.5022,61.4305,61.4704,7500.0
2005-12-27 15:55:00,77.18,77.21,77.14,77.2,11400.0,61.4863,61.5102,61.4544,61.5022,11400.0
2005-12-28 09:30:00,77.15,77.15,77.01,77.07,3400.0,61.4624,61.4624,61.3509,61.3987,3400.0
2005-12-28 09:35:00,77.02,77.03,76.88,77.03,3600.0,61.3588,61.3668,61.2473,61.3668,3600.0
2005-12-28 09:40:00,76.95,77.05,76.95,77.05,3000.0,61.3031,61.3827,61.3031,61.3827,3000.0
2005-12-28 09:45:00,77.04,77.13,77.0,77.05,6300.0,61.3748,61.4465,61.3429,61.3827,6300.0
2005-12-28 09:50:00,77.02,77.14,77.02,77.14,6800.0,61.3588,61.4544,61.3588,61.4544,6800.0
2005-12-28 09:55:00,77.19,77.21,77.13,77.13,2600.0,61.4943,61.5102,61.4465,61.4465,2600.0
2005-12-28 10:00:00,77.13,77.13,77.06,77.11,3200.0,61.4465,61.4465,61.3907,61.4305,3200.0
2005-12-28 10:05:00,77.09,77.21,77.09,77.16,2000.0,61.4146,61.5102,61.4146,61.4704,2000.0
2005-12-28 10:10:00,77.16,77.16,77.16,77.16,400.0,61.4704,61.4704,61.4704,61.4704,400.0
2005-12-28 10:15:00,77.16,77.17,77.11,77.12,1500.0,61.4704,61.4783,61.4305,61.4385,1500.0
2005-12-28 10:20:00,77.11,77.13,77.11,77.13,900.0,61.4305,61.4465,61.4305,61.4465,900.0
2005-12-28 10:25:00,77.12,77.12,77.08,77.1,2300.0,61.4385,61.4385,61.4066,61.4226,2300.0
2005-12-28 10:30:00,77.1,77.11,77.1,77.1,1000.0,61.4226,61.4305,61.4226,61.4226,1000.0
2005-12-28 10:35:00,77.1,77.32,77.1,77.32,4300.0,61.4226,61.5978,61.4226,61.5978,4300.0
2005-12-28 10:40:00,77.31,77.43,77.31,77.35,4100.0,61.5899,61.6855,61.5899,61.6217,4100.0
2005-12-28 10:45:00,77.42,77.42,77.35,77.42,4900.0,61.6775,61.6775,61.6217,61.6775,4900.0
2005-12-28 10:50:00,77.44,77.48,77.38,77.38,2300.0,61.6934,61.7253,61.6456,61.6456,2300.0
2005-12-28 10:55:00,77.38,77.5,77.37,77.5,4800.0,61.6456,61.7412,61.6377,61.7412,4800.0
2005-12-28 11:00:00,77.42,77.45,77.38,77.39,2700.0,61.6775,61.7014,61.6456,61.6536,2700.0
2005-12-28 11:05:00,77.41,77.44,77.39,77.44,1900.0,61.6695,61.6934,61.6536,61.6934,1900.0
2005-12-28 11:10:00,77.44,77.44,77.35,77.38,1400.0,61.6934,61.6934,61.6217,61.6456,1400.0
2005-12-28 11:15:00,77.27,77.28,77.25,77.26,1000.0,61.558,61.566,61.5421,61.55,1000.0
2005-12-28 11:20:00,77.27,77.35,77.27,77.33,1800.0,61.558,61.6217,61.558,61.6058,1800.0
2005-12-28 11:25:00,77.33,77.35,77.29,77.35,2100.0,61.6058,61.6217,61.5739,61.6217,2100.0
2005-12-28 11:30:00,77.41,77.51,77.4,77.44,900.0,61.6695,61.7492,61.6616,61.6934,900.0
2005-12-28 11:35:00,77.42,77.42,77.39,77.42,1400.0,61.6775,61.6775,61.6536,61.6775,1400.0
2005-12-28 11:40:00,77.39,77.44,77.39,77.44,700.0,61.6536,61.6934,61.6536,61.6934,700.0
2005-12-28 11:45:00,77.39,77.39,77.39,77.39,300.0,61.6536,61.6536,61.6536,61.6536,300.0
2005-12-28 11:50:00,77.41,77.41,77.31,77.38,500.0,61.6695,61.6695,61.5899,61.6456,500.0
2005-12-28 11:55:00,77.38,77.38,77.38,77.38,0.0,61.6456,61.6456,61.6456,61.6456,0.0
2005-12-28 12:00:00,77.34,77.34,77.33,77.34,800.0,61.6138,61.6138,61.6058,61.6138,800.0
2005-12-28 12:05:00,77.34,77.34,77.34,77.34,0.0,61.6138,61.6138,61.6138,61.6138,0.0
2005-12-28 12:10:00,77.34,77.34,77.34,77.34,0.0,61.6138,61.6138,61.6138,61.6138,0.0
2005-12-28 12:15:00,77.34,77.34,77.34,77.34,0.0,61.6138,61.6138,61.6138,61.6138,0.0
2005-12-28 12:20:00,77.34,77.34,77.34,77.34,0.0,61.6138,61.6138,61.6138,61.6138,0.0
2005-12-28 12:25:00,77.33,77.33,77.33,77.33,100.0,61.6058,61.6058,61.6058,61.6058,100.0
2005-12-28 12:30:00,77.29,77.29,77.2,77.21,3700.0,61.5739,61.5739,61.5022,61.5102,3700.0
2005-12-28 12:35:00,77.2,77.21,77.2,77.21,2000.0,61.5022,61.5102,61.5022,61.5102,2000.0
2005-12-28 12:40:00,77.19,77.2,77.19,77.2,700.0,61.4943,61.5022,61.4943,61.5022,700.0
2005-12-28 12:45:00,77.16,77.32,77.16,77.23,5600.0,61.4704,61.5978,61.4704,61.5261,5600.0
2005-12-28 12:50:00,77.29,77.35,77.29,77.35,1600.0,61.5739,61.6217,61.5739,61.6217,1600.0
2005-12-28 12:55:00,77.35,77.49,77.35,77.49,1500.0,61.6217,61.7333,61.6217,61.7333,1500.0
2005-12-28 13:00:00,77.49,77.49,77.38,77.41,1800.0,61.7333,61.7333,61.6456,61.6695,1800.0
2005-12-28 13:05:00,77.41,77.5,77.41,77.5,1300.0,61.6695,61.7412,61.6695,61.7412,1300.0
2005-12-28 13:10:00,77.48,77.57,77.48,77.57,1200.0,61.7253,61.797,61.7253,61.797,1200.0
2005-12-28 13:15:00,77.56,77.56,77.56,77.56,800.0,61.789,61.789,61.789,61.789,800.0
2005-12-28 13:20:00,77.56,77.56,77.41,77.41,2300.0,61.789,61.789,61.6695,61.6695,2300.0
2005-12-28 13:25:00,77.41,77.46,77.41,77.46,800.0,61.6695,61.7094,61.6695,61.7094,800.0
2005-12-28 13:30:00,77.47,77.57,77.47,77.57,1600.0,61.7173,61.797,61.7173,61.797,1600.0
2005-12-28 13:35:00,77.58,77.68,77.58,77.67,5400.0,61.805,61.8846,61.805,61.8767,5400.0
2005-12-28 13:40:00,77.72,77.72,77.63,77.63,2300.0,61.9165,61.9165,61.8448,61.8448,2300.0
2005-12-28 13:45:00,77.63,77.72,77.61,77.72,2200.0,61.8448,61.9165,61.8289,61.9165,2200.0
2005-12-28 13:50:00,77.72,77.77,77.67,77.73,2100.0,61.9165,61.9563,61.8767,61.9245,2100.0
2005-12-28 13:55:00,77.68,77.68,77.61,77.65,700.0,61.8846,61.8846,61.8289,61.8607,700.0
2005-12-28 14:00:00,77.6,77.69,77.6,77.62,700.0,61.8209,61.8926,61.8209,61.8368,700.0
2005-12-28 14:05:00,77.62,77.72,77.62,77.72,1400.0,61.8368,61.9165,61.8368,61.9165,1400.0
2005-12-28 14:10:00,77.67,77.67,77.65,77.66,1800.0,61.8767,61.8767,61.8607,61.8687,1800.0
2005-12-28 14:15:00,77.66,77.66,77.65,77.65,600.0,61.8687,61.8687,61.8607,61.8607,600.0
2005-12-28 14:20:00,77.62,77.69,77.62,77.64,3000.0,61.8368,61.8926,61.8368,61.8528,3000.0
2005-12-28 14:25:00,77.64,77.65,77.63,77.63,1000.0,61.8528,61.8607,61.8448,61.8448,1000.0
2005-12-28 14:30:00,77.64,77.77,77.62,77.77,3200.0,61.8528,61.9563,61.8368,61.9563,3200.0
2005-12-28 14:35:00,77.77,77.77,77.7,77.75,4400.0,61.9563,61.9563,61.9006,61.9404,4400.0
2005-12-28 14:40:00,77.75,77.75,77.48,77.65,4400.0,61.9404,61.9404,61.7253,61.8607,4400.0
2005-12-28 14:45:00,77.65,77.75,77.63,77.67,4200.0,61.8607,61.9404,61.8448,61.8767,4200.0
2005-12-28 14:50:00,77.68,77.68,77.58,77.61,3100.0,61.8846,61.8846,61.805,61.8289,3100.0
2005-12-28 14:55:00,77.62,77.62,77.58,77.59,800.0,61.8368,61.8368,61.805,61.8129,800.0
2005-12-28 15:00:00,77.58,77.58,77.42,77.52,1300.0,61.805,61.805,61.6775,61.7572,1300.0
2005-12-28 15:05:00,77.47,77.54,77.46,77.52,900.0,61.7173,61.7731,61.7094,61.7572,900.0
2005-12-28 15:10:00,77.52,77.52,77.37,77.37,2600.0,61.7572,61.7572,61.6377,61.6377,2600.0
2005-12-28 15:15:00,77.43,77.46,77.39,77.45,1700.0,61.6855,61.7094,61.6536,61.7014,1700.0
2005-12-28 15:20:00,77.43,77.53,77.43,77.53,1000.0,61.6855,61.7651,61.6855,61.7651,1000.0
2005-12-28 15:25:00,77.52,77.53,77.48,77.51,1300.0,61.7572,61.7651,61.7253,61.7492,1300.0
2005-12-28 15:30:00,77.51,77.55,77.5,77.55,2500.0,61.7492,61.7811,61.7412,61.7811,2500.0
2005-12-28 15:35:00,77.56,77.56,77.55,77.56,800.0,61.789,61.789,61.7811,61.789,800.0
2005-12-28 15:40:00,77.56,77.57,77.46,77.46,3000.0,61.789,61.797,61.7094,61.7094,3000.0
2005-12-28 15:45:00,77.47,77.47,77.29,77.3,3400.0,61.7173,61.7173,61.5739,61.5819,3400.0
2005-12-28 15:50:00,77.3,77.4,77.3,77.35,2600.0,61.5819,61.6616,61.5819,61.6217,2600.0
2005-12-28 15:55:00,77.35,77.46,77.32,77.43,9600.0,61.6217,61.7094,61.5978,61.6855,9600.0
2005-12-29 09:30:00,77.39,77.4,77.28,77.37,5900.0,61.6536,61.6616,61.566,61.6377,5900.0
2005-12-29 09:35:00,77.37,77.47,77.1,77.1,3600.0,61.6377,61.7173,61.4226,61.4226,3600.0
2005-12-29 09:40:00,77.03,77.07,76.94,77.07,4600.0,61.3668,61.3987,61.2951,61.3987,4600.0
2005-12-29 09:45:00,77.03,77.11,77.01,77.04,1900.0,61.3668,61.4305,61.3509,61.3748,1900.0
2005-12-29 09:50:00,77.04,77.06,77.0,77.0,4900.0,61.3748,61.3907,61.3429,61.3429,4900.0
2005-12-29 09:55:00,77.0,77.11,77.0,77.0,2700.0,61.3429,61.4305,61.3429,61.3429,2700.0
2005-12-29 10:00:00,77.0,77.17,76.95,77.1,6000.0,61.3429,61.4783,61.3031,61.4226,6000.0
2005-12-29 10:05:00,77.1,77.1,76.95,77.07,6600.0,61.4226,61.4226,61.3031,61.3987,6600.0
2005-12-29 10:10:00,77.01,77.1,77.0,77.04,4200.0,61.3509,61.4226,61.3429,61.3748,4200.0
2005-12-29 10:15:00,77.01,77.03,76.94,76.99,8900.0,61.3509,61.3668,61.2951,61.3349,8900.0
2005-12-29 10:20:00,76.96,77.05,76.96,77.0,4100.0,61.311,61.3827,61.311,61.3429,4100.0
2005-12-29 10:25:00,76.99,77.04,76.99,77.0,2000.0,61.3349,61.3748,61.3349,61.3429,2000.0
2005-12-29 10:30:00,77.02,77.11,77.0,77.0,3000.0,61.3588,61.4305,61.3429,61.3429,3000.0
2005-12-29 10:35:00,77.03,77.03,76.98,77.03,4500.0,61.3668,61.3668,61.327,61.3668,4500.0
2005-12-29 10:40:00,76.98,77.07,76.98,77.04,3500.0,61.327,61.3987,61.327,61.3748,3500.0
2005-12-29 10:45:00,77.02,77.02,77.0,77.02,2400.0,61.3588,61.3588,61.3429,61.3588,2400.0
2005-12-29 10:50:00,77.01,77.15,77.01,77.15,3500.0,61.3509,61.4624,61.3509,61.4624,3500.0
2005-12-29 10:55:00,77.15,77.27,77.15,77.27,3400.0,61.4624,61.558,61.4624,61.558,3400.0
2005-12-29 11:00:00,77.27,77.45,77.27,77.45,2200.0,61.558,61.7014,61.558,61.7014,2200.0
2005-12-29 11:05:00,77.5,77.51,77.4,77.5,2700.0,61.7412,61.7492,61.6616,61.7412,2700.0
2005-12-29 11:10:00,77.5,77.57,77.45,77.52,4300.0,61.7412,61.797,61.7014,61.7572,4300.0
2005-12-29 11:15:00,77.57,77.57,77.56,77.56,900.0,61.797,61.797,61.789,61.789,900.0
2005-12-29 11:20:00,77.54,77.54,77.46,77.5,800.0,61.7731,61.7731,61.7094,61.7412,800.0
2005-12-29 11:25:00,77.5,77.5,77.42,77.5,3200.0,61.7412,61.7412,61.6775,61.7412,3200.0
2005-12-29 11:30:00,77.43,77.5,77.43,77.49,3800.0,61.6855,61.7412,61.6855,61.7333,3800.0
2005-12-29 11:35:00,77.5,77.54,77.49,77.5,1400.0,61.7412,61.7731,61.7333,61.7412,1400.0
2005-12-29 11:40:00,77.5,77.5,77.49,77.5,900.0,61.7412,61.7412,61.7333,61.7412,900.0
2005-12-29 11:45:00,77.47,77.54,77.47,77.54,3000.0,61.7173,61.7731,61.7173,61.7731,3000.0
2005-12-29 11:50:00,77.46,77.5,77.44,77.46,1300.0,61.7094,61.7412,61.6934,61.7094,1300.0
2005-12-29 11:55:00,77.46,77.51,77.46,77.5,1700.0,61.7094,61.7492,61.7094,61.7412,1700.0
2005-12-29 12:00:00,77.51,77.51,77.46,77.5,1200.0,61.7492,61.7492,61.7094,61.7412,1200.0
2005-12-29 12:05:00,77.5,77.5,77.45,77.5,800.0,61.7412,61.7412,61.7014,61.7412,800.0
2005-12-29 12:10:00,77.49,77.5,77.49,77.5,1600.0,61.7333,61.7412,61.7333,61.7412,1600.0
2005-12-29 12:15:00,77.51,77.52,77.43,77.5,2900.0,61.7492,61.7572,61.6855,61.7412,2900.0
2005-12-29 12:20:00,77.49,77.5,77.44,77.5,2200.0,61.7333,61.7412,61.6934,61.7412,2200.0
2005-12-29 12:25:00,77.5,77.53,77.43,77.53,1200.0,61.7412,61.7651,61.6855,61.7651,1200.0
2005-12-29 12:30:00,77.46,77.56,77.46,77.56,2900.0,61.7094,61.789,61.7094,61.789,2900.0
2005-12-29 12:35:00,77.56,77.56,77.56,77.56,600.0,61.789,61.789,61.789,61.789,600.0
2005-12-29 12:40:00,77.5,77.5,77.5,77.5,200.0,61.7412,61.7412,61.7412,61.7412,200.0
2005-12-29 12:45:00,77.5,77.53,77.47,77.51,2000.0,61.7412,61.7651,61.7173,61.7492,2000.0
2005-12-29 12:50:00,77.54,77.65,77.54,77.65,1100.0,61.7731,61.8607,61.7731,61.8607,1100.0
2005-12-29 12:55:00,77.7,77.73,77.7,77.73,700.0,61.9006,61.9245,61.9006,61.9245,700.0
2005-12-29 13:00:00,77.73,77.8,77.73,77.8,1100.0,61.9245,61.9802,61.9245,61.9802,1100.0
2005-12-29 13:05:00,77.81,77.81,77.59,77.59,3300.0,61.9882,61.9882,61.8129,61.8129,3300.0
2005-12-29 13:10:00,77.68,77.69,77.61,77.61,1900.0,61.8846,61.8926,61.8289,61.8289,1900.0
2005-12-29 13:15:00,77.6,77.6,77.55,77.55,2200.0,61.8209,61.8209,61.7811,61.7811,2200.0
2005-12-29 13:20:00,77.55,77.7,77.55,77.7,3500.0,61.7811,61.9006,61.7811,61.9006,3500.0
2005-12-29 13:25:00,77.73,77.73,77.7,77.7,600.0,61.9245,61.9245,61.9006,61.9006,600.0
2005-12-29 13:30:00,77.74,77.8,77.7,77.7,1900.0,61.9324,61.9802,61.9006,61.9006,1900.0
2005-12-29 13:35:00,77.7,77.71,77.69,77.71,1300.0,61.9006,61.9085,61.8926,61.9085,1300.0
2005-12-29 13:40:00,77.71,77.72,77.71,77.72,700.0,61.9085,61.9165,61.9085,61.9165,700.0
2005-12-29 13:45:00,77.71,77.72,77.7,77.72,1200.0,61.9085,61.9165,61.9006,61.9165,1200.0
2005-12-29 13:50:00,77.75,77.75,77.7,77.72,800.0,61.9404,61.9404,61.9006,61.9165,800.0
2005-12-29 13:55:00,77.74,77.8,77.74,77.8,500.0,61.9324,61.9802,61.9324,61.9802,500.0
2005-12-29 14:00:00,77.81,77.88,77.77,77.88,1700.0,61.9882,62.044,61.9563,62.044,1700.0
2005-12-29 14:05:00,77.89,77.89,77.89,77.89,300.0,62.0519,62.0519,62.0519,62.0519,300.0
2005-12-29 14:10:00,77.9,78.05,77.9,78.04,1700.0,62.0599,62.1794,62.0599,62.1714,1700.0
2005-12-29 14:15:00,78.05,78.05,78.04,78.04,500.0,62.1794,62.1794,62.1714,62.1714,500.0
2005-12-29 14:20:00,78.04,78.04,77.72,77.75,5100.0,62.1714,62.1714,61.9165,61.9404,5100.0
2005-12-29 14:25:00,77.75,77.88,77.75,77.86,1800.0,61.9404,62.044,61.9404,62.028,1800.0
2005-12-29 14:30:00,77.94,78.02,77.9,78.02,1500.0,62.0918,62.1555,62.0599,62.1555,1500.0
2005-12-29 14:35:00,78.0,78.03,77.99,78.03,1800.0,62.1396,62.1635,62.1316,62.1635,1800.0
2005-12-29 14:40:00,78.03,78.03,77.99,77.99,2100.0,62.1635,62.1635,62.1316,62.1316,2100.0
2005-12-29 14:45:00,77.97,78.0,77.96,77.96,900.0,62.1157,62.1396,62.1077,62.1077,900.0
2005-12-29 14:50:00,77.98,77.98,77.94,77.94,2200.0,62.1236,62.1236,62.0918,62.0918,2200.0
2005-12-29 14:55:00,77.94,77.94,77.91,77.91,2400.0,62.0918,62.0918,62.0679,62.0679,2400.0
2005-12-29 15:00:00,77.89,77.9,77.83,77.83,1800.0,62.0519,62.0599,62.0041,62.0041,1800.0
2005-12-29 15:05:00,77.83,77.83,77.74,77.74,1600.0,62.0041,62.0041,61.9324,61.9324,1600.0
2005-12-29 15:10:00,77.73,77.74,77.65,77.74,2700.0,61.9245,61.9324,61.8607,61.9324,2700.0
2005-12-29 15:15:00,77.73,77.76,77.64,77.72,6100.0,61.9245,61.9484,61.8528,61.9165,6100.0
2005-12-29 15:20:00,77.72,77.75,77.67,77.71,2900.0,61.9165,61.9404,61.8767,61.9085,2900.0
2005-12-29 15:25:00,77.72,77.72,77.65,77.65,3300.0,61.9165,61.9165,61.8607,61.8607,3300.0
2005-12-29 15:30:00,77.65,77.69,77.62,77.68,5200.0,61.8607,61.8926,61.8368,61.8846,5200.0
2005-12-29 15:35:00,77.67,77.72,77.62,77.63,6600.0,61.8767,61.9165,61.8368,61.8448,6600.0
2005-12-29 15:40:00,77.61,77.61,77.57,77.58,12100.0,61.8289,61.8289,61.797,61.805,12100.0
2005-12-29 15:45:00,77.58,77.58,77.53,77.57,11300.0,61.805,61.805,61.7651,61.797,11300.0
2005-12-29 15:50:00,77.54,77.54,77.44,77.5,6700.0,61.7731,61.7731,61.6934,61.7412,6700.0
2005-12-29 15:55:00,77.5,77.52,77.47,77.51,10100.0,61.7412,61.7572,61.7173,61.7492,10100.0
2005-12-30 09:30:00,77.39,77.39,77.0,77.01,5400.0,61.6536,61.6536,61.3429,61.3509,5400.0
2005-12-30 09:35:00,77.0,77.0,76.79,76.88,3700.0,61.3429,61.3429,61.1756,61.2473,3700.0
2005-12-30 09:40:00,76.88,76.88,76.79,76.8,2100.0,61.2473,61.2473,61.1756,61.1836,2100.0
2005-12-30 09:45:00,76.91,76.95,76.9,76.95,900.0,61.2712,61.3031,61.2632,61.3031,900.0
2005-12-30 09:50:00,77.0,77.02,77.0,77.02,1800.0,61.3429,61.3588,61.3429,61.3588,1800.0
2005-12-30 09:55:00,77.02,77.32,77.02,77.11,2000.0,61.3588,61.5978,61.3588,61.4305,2000.0
2005-12-30 10:00:00,77.11,77.12,77.07,77.08,700.0,61.4305,61.4385,61.3987,61.4066,700.0
2005-12-30 10:05:00,77.08,77.08,76.99,76.99,2500.0,61.4066,61.4066,61.3349,61.3349,2500.0
2005-12-30 10:10:00,77.0,77.03,77.0,77.0,1800.0,61.3429,61.3668,61.3429,61.3429,1800.0
2005-12-30 10:15:00,77.03,77.03,76.97,77.0,6400.0,61.3668,61.3668,61.319,61.3429,6400.0
2005-12-30 10:20:00,76.96,76.98,76.9,76.92,7300.0,61.311,61.327,61.2632,61.2792,7300.0
2005-12-30 10:25:00,76.95,76.97,76.95,76.96,2300.0,61.3031,61.319,61.3031,61.311,2300.0
2005-12-30 10:30:00,77.02,77.06,76.92,77.06,7200.0,61.3588,61.3907,61.2792,61.3907,7200.0
2005-12-30 10:35:00,76.96,76.96,76.88,76.88,2200.0,61.311,61.311,61.2473,61.2473,2200.0
2005-12-30 10:40:00,76.91,76.94,76.81,76.85,4100.0,61.2712,61.2951,61.1915,61.2234,4100.0
2005-12-30 10:45:00,76.84,76.94,76.84,76.94,2300.0,61.2154,61.2951,61.2154,61.2951,2300.0
2005-12-30 10:50:00,76.9,76.9,76.75,76.75,1200.0,61.2632,61.2632,61.1437,61.1437,1200.0
2005-12-30 10:55:00,76.78,76.81,76.77,76.81,4600.0,61.1676,61.1915,61.1597,61.1915,4600.0
2005-12-30 11:00:00,76.81,76.81,76.76,76.76,3700.0,61.1915,61.1915,61.1517,61.1517,3700.0
2005-12-30 11:05:00,76.74,76.77,76.72,76.77,2500.0,61.1358,61.1597,61.1198,61.1597,2500.0
2005-12-30 11:10:00,76.76,76.76,76.7,76.7,2000.0,61.1517,61.1517,61.1039,61.1039,2000.0
2005-12-30 11:15:00,76.66,76.74,76.63,76.71,3100.0,61.072,61.1358,61.0481,61.1119,3100.0
2005-12-30 11:20:00,76.72,76.76,76.72,76.76,1100.0,61.1198,61.1517,61.1198,61.1517,1100.0
2005-12-30 11:25:00,76.72,76.76,76.72,76.72,2800.0,61.1198,61.1517,61.1198,61.1198,2800.0
2005-12-30 11:30:00,76.71,76.71,76.65,76.65,3800.0,61.1119,61.1119,61.0641,61.0641,3800.0
2005-12-30 11:35:00,76.66,76.66,76.56,76.62,2800.0,61.072,61.072,60.9924,61.0402,2800.0
2005-12-30 11:40:00,76.6,76.61,76.6,76.61,3100.0,61.0242,61.0322,61.0242,61.0322,3100.0
2005-12-30 11:45:00,76.51,76.6,76.51,76.6,3400.0,60.9525,61.0242,60.9525,61.0242,3400.0
2005-12-30 11:50:00,76.61,76.61,76.58,76.6,1500.0,61.0322,61.0322,61.0083,61.0242,1500.0
2005-12-30 11:55:00,76.61,76.67,76.61,76.63,1900.0,61.0322,61.08,61.0322,61.0481,1900.0
2005-12-30 12:00:00,76.65,76.68,76.63,76.64,900.0,61.0641,61.088,61.0481,61.0561,900.0
2005-12-30 12:05:00,76.65,76.69,76.65,76.69,1200.0,61.0641,61.0959,61.0641,61.0959,1200.0
2005-12-30 12:10:00,76.7,76.71,76.7,76.71,900.0,61.1039,61.1119,61.1039,61.1119,900.0
2005-12-30 12:15:00,76.68,76.7,76.68,76.7,1400.0,61.088,61.1039,61.088,61.1039,1400.0
2005-12-30 12:20:00,76.71,76.71,76.69,76.71,900.0,61.1119,61.1119,61.0959,61.1119,900.0
2005-12-30 12:25:00,76.7,76.71,76.7,76.7,1100.0,61.1039,61.1119,61.1039,61.1039,1100.0
2005-12-30 12:30:00,76.7,76.71,76.69,76.7,4400.0,61.1039,61.1119,61.0959,61.1039,4400.0
2005-12-30 12:35:00,76.64,76.65,76.64,76.65,700.0,61.0561,61.0641,61.0561,61.0641,700.0
2005-12-30 12:40:00,76.67,76.72,76.67,76.72,1100.0,61.08,61.1198,61.08,61.1198,1100.0
2005-12-30 12:45:00,76.69,76.69,76.68,76.69,600.0,61.0959,61.0959,61.088,61.0959,600.0
2005-12-30 12:50:00,76.69,76.69,76.64,76.64,1400.0,61.0959,61.0959,61.0561,61.0561,1400.0
2005-12-30 12:55:00,76.64,76.64,76.55,76.55,500.0,61.0561,61.0561,60.9844,60.9844,500.0
2005-12-30 13:00:00,76.53,76.59,76.53,76.58,1600.0,60.9685,61.0163,60.9685,61.0083,1600.0
2005-12-30 13:05:00,76.59,76.61,76.59,76.61,500.0,61.0163,61.0322,61.0163,61.0322,500.0
2005-12-30 13:10:00,76.57,76.57,76.3,76.34,4900.0,61.0003,61.0003,60.7852,60.8171,4900.0
2005-12-30 13:15:00,76.34,76.51,76.34,76.51,4700.0,60.8171,60.9525,60.8171,60.9525,4700.0
2005-12-30 13:20:00,76.47,76.47,76.42,76.46,1400.0,60.9207,60.9207,60.8808,60.9127,1400.0
2005-12-30 13:25:00,76.47,76.47,76.45,76.46,2200.0,60.9207,60.9207,60.9047,60.9127,2200.0
2005-12-30 13:30:00,76.45,76.46,76.45,76.45,700.0,60.9047,60.9127,60.9047,60.9047,700.0
2005-12-30 13:35:00,76.45,76.55,76.45,76.53,2700.0,60.9047,60.9844,60.9047,60.9685,2700.0
2005-12-30 13:40:00,76.53,76.6,76.53,76.6,2900.0,60.9685,61.0242,60.9685,61.0242,2900.0
2005-12-30 13:45:00,76.6,76.61,76.59,76.6,2800.0,61.0242,61.0322,61.0163,61.0242,2800.0
2005-12-30 13:50:00,76.61,76.62,76.61,76.61,700.0,61.0322,61.0402,61.0322,61.0322,700.0
2005-12-30 13:55:00,76.62,76.67,76.61,76.66,2300.0,61.0402,61.08,61.0322,61.072,2300.0
2005-12-30 14:00:00,76.66,76.66,76.64,76.64,300.0,61.072,61.072,61.0561,61.0561,300.0
2005-12-30 14:05:00,76.65,76.71,76.65,76.71,700.0,61.0641,61.1119,61.0641,61.1119,700.0
2005-12-30 14:10:00,76.71,76.71,76.7,76.7,200.0,61.1119,61.1119,61.1039,61.1039,200.0
2005-12-30 14:15:00,76.71,76.72,76.69,76.69,700.0,61.1119,61.1198,61.0959,61.0959,700.0
2005-12-30 14:20:00,76.65,76.65,76.65,76.65,100.0,61.0641,61.0641,61.0641,61.0641,100.0
2005-12-30 14:25:00,76.65,76.65,76.62,76.62,400.0,61.0641,61.0641,61.0402,61.0402,400.0
2005-12-30 14:30:00,76.61,76.65,76.55,76.65,2800.0,61.0322,61.0641,60.9844,61.0641,2800.0
2005-12-30 14:35:00,76.59,76.7,76.59,76.7,2200.0,61.0163,61.1039,61.0163,61.1039,2200.0
2005-12-30 14:40:00,76.71,76.71,76.63,76.64,2100.0,61.1119,61.1119,61.0481,61.0561,2100.0
2005-12-30 14:45:00,76.67,76.73,76.67,76.73,2100.0,61.08,61.1278,61.08,61.1278,2100.0
2005-12-30 14:50:00,76.72,76.73,76.69,76.72,1700.0,61.1198,61.1278,61.0959,61.1198,1700.0
2005-12-30 14:55:00,76.73,76.75,76.73,76.75,5800.0,61.1278,61.1437,61.1278,61.1437,5800.0
2005-12-30 15:00:00,76.76,76.76,76.74,76.74,3000.0,61.1517,61.1517,61.1358,61.1358,3000.0
2005-12-30 15:05:00,76.74,76.75,76.74,76.75,600.0,61.1358,61.1437,61.1358,61.1437,600.0
2005-12-30 15:10:00,76.73,76.73,76.72,76.73,4300.0,61.1278,61.1278,61.1198,61.1278,4300.0
2005-12-30 15:15:00,76.73,76.77,76.73,76.73,1800.0,61.1278,61.1597,61.1278,61.1278,1800.0
2005-12-30 15:20:00,76.73,76.74,76.69,76.72,4100.0,61.1278,61.1358,61.0959,61.1198,4100.0
2005-12-30 15:25:00,76.73,76.75,76.72,76.72,1300.0,61.1278,61.1437,61.1198,61.1198,1300.0
2005-12-30 15:30:00,76.68,76.75,76.68,76.75,1200.0,61.088,61.1437,61.088,61.1437,1200.0
2005-12-30 15:35:00,76.75,76.82,76.75,76.8,1600.0,61.1437,61.1995,61.1437,61.1836,1600.0
2005-12-30 15:40:00,76.83,76.83,76.69,76.81,6500.0,61.2075,61.2075,61.0959,61.1915,6500.0
2005-12-30 15:45:00,76.82,76.91,76.82,76.87,2800.0,61.1995,61.2712,61.1995,61.2393,2800.0
2005-12-30 15:50:00,76.87,76.87,76.7,76.7,5600.0,61.2393,61.2393,61.1039,61.1039,5600.0
2005-12-30 15:55:00,76.63,76.72,76.63,76.7,12100.0,61.0481,61.1198,61.0481,61.1039,12100.0
2006-01-03 09:30:00,76.72,76.93,76.7,76.93,18300.0,61.1198,61.2871,61.1039,61.2871,18300.0
2006-01-03 09:35:00,76.96,76.97,76.78,76.87,3000.0,61.311,61.319,61.1676,61.2393,3000.0
2006-01-03 09:40:00,76.9,77.25,76.9,77.2,4100.0,61.2632,61.5421,61.2632,61.5022,4100.0
2006-01-03 09:45:00,77.09,77.09,76.82,76.82,1400.0,61.4146,61.4146,61.1995,61.1995,1400.0
2006-01-03 09:50:00,76.66,76.76,76.66,76.74,1600.0,61.072,61.1517,61.072,61.1358,1600.0
2006-01-03 09:55:00,76.74,76.74,76.52,76.61,5800.0,61.1358,61.1358,60.9605,61.0322,5800.0
2006-01-03 10:00:00,76.6,76.77,76.53,76.77,7000.0,61.0242,61.1597,60.9685,61.1597,7000.0
2006-01-03 10:05:00,76.78,76.86,76.6,76.86,3300.0,61.1676,61.2314,61.0242,61.2314,3300.0
2006-01-03 10:10:00,76.83,76.85,76.62,76.62,4000.0,61.2075,61.2234,61.0402,61.0402,4000.0
2006-01-03 10:15:00,76.6,76.6,76.52,76.58,2000.0,61.0242,61.0242,60.9605,61.0083,2000.0
2006-01-03 10:20:00,76.63,76.78,76.63,76.75,5100.0,61.0481,61.1676,61.0481,61.1437,5100.0
2006-01-03 10:25:00,76.71,76.71,76.49,76.49,5200.0,61.1119,61.1119,60.9366,60.9366,5200.0
2006-01-03 10:30:00,76.46,76.5,76.26,76.46,7400.0,60.9127,60.9446,60.7534,60.9127,7400.0
2006-01-03 10:35:00,76.41,76.41,76.29,76.29,5300.0,60.8729,60.8729,60.7773,60.7773,5300.0
2006-01-03 10:40:00,76.31,76.38,76.31,76.38,1800.0,60.7932,60.849,60.7932,60.849,1800.0
2006-01-03 10:45:00,76.39,76.47,76.37,76.47,5700.0,60.8569,60.9207,60.841,60.9207,5700.0
2006-01-03 10:50:00,76.47,76.61,76.47,76.61,1800.0,60.9207,61.0322,60.9207,61.0322,1800.0
2006-01-03 10:55:00,76.55,76.75,76.55,76.75,4800.0,60.9844,61.1437,60.9844,61.1437,4800.0
2006-01-03 11:00:00,76.78,76.91,76.73,76.91,4500.0,61.1676,61.2712,61.1278,61.2712,4500.0
2006-01-03 11:05:00,76.84,76.85,76.68,76.72,3200.0,61.2154,61.2234,61.088,61.1198,3200.0
2006-01-03 11:10:00,76.64,76.7,76.63,76.7,5600.0,61.0561,61.1039,61.0481,61.1039,5600.0
2006-01-03 11:15:00,76.7,76.88,76.7,76.71,4700.0,61.1039,61.2473,61.1039,61.1119,4700.0
2006-01-03 11:20:00,76.69,76.75,76.67,76.73,1300.0,61.0959,61.1437,61.08,61.1278,1300.0
2006-01-03 11:25:00,76.71,76.91,76.62,76.91,17900.0,61.1119,61.2712,61.0402,61.2712,17900.0
2006-01-03 11:30:00,76.93,76.93,76.92,76.92,600.0,61.2871,61.2871,61.2792,61.2792,600.0
2006-01-03 11:35:00,76.96,77.03,76.83,76.9,5700.0,61.311,61.3668,61.2075,61.2632,5700.0
2006-01-03 11:40:00,76.89,76.89,76.79,76.79,2300.0,61.2553,61.2553,61.1756,61.1756,2300.0
2006-01-03 11:45:00,76.82,76.93,76.82,76.85,5600.0,61.1995,61.2871,61.1995,61.2234,5600.0
2006-01-03 11:50:00,76.83,76.91,76.78,76.91,7100.0,61.2075,61.2712,61.1676,61.2712,7100.0
2006-01-03 11:55:00,76.91,76.91,76.74,76.74,4800.0,61.2712,61.2712,61.1358,61.1358,4800.0
2006-01-03 12:00:00,76.74,76.76,76.66,76.66,3000.0,61.1358,61.1517,61.072,61.072,3000.0
2006-01-03 12:05:00,76.64,76.74,76.64,76.73,3300.0,61.0561,61.1358,61.0561,61.1278,3300.0
2006-01-03 12:10:00,76.73,76.75,76.73,76.75,1000.0,61.1278,61.1437,61.1278,61.1437,1000.0
2006-01-03 12:15:00,76.75,76.75,76.61,76.61,1600.0,61.1437,61.1437,61.0322,61.0322,1600.0
2006-01-03 12:20:00,76.6,76.61,76.49,76.53,4500.0,61.0242,61.0322,60.9366,60.9685,4500.0
2006-01-03 12:25:00,76.54,76.59,76.5,76.55,6600.0,60.9764,61.0163,60.9446,60.9844,6600.0
2006-01-03 12:30:00,76.53,76.53,76.43,76.47,2300.0,60.9685,60.9685,60.8888,60.9207,2300.0
2006-01-03 12:35:00,76.48,76.55,76.48,76.52,300.0,60.9286,60.9844,60.9286,60.9605,300.0
2006-01-03 12:40:00,76.52,76.52,76.44,76.51,2300.0,60.9605,60.9605,60.8968,60.9525,2300.0
2006-01-03 12:45:00,76.54,76.8,76.54,76.8,6600.0,60.9764,61.1836,60.9764,61.1836,6600.0
2006-01-03 12:50:00,76.9,76.96,76.8,76.85,2900.0,61.2632,61.311,61.1836,61.2234,2900.0
2006-01-03 12:55:00,76.87,76.91,76.86,76.87,2200.0,61.2393,61.2712,61.2314,61.2393,2200.0
2006-01-03 13:00:00,76.86,76.91,76.86,76.91,1800.0,61.2314,61.2712,61.2314,61.2712,1800.0
2006-01-03 13:05:00,76.88,76.88,76.8,76.85,2800.0,61.2473,61.2473,61.1836,61.2234,2800.0
2006-01-03 13:10:00,76.85,76.85,76.8,76.8,1400.0,61.2234,61.2234,61.1836,61.1836,1400.0
2006-01-03 13:15:00,76.85,76.93,76.85,76.93,4900.0,61.2234,61.2871,61.2234,61.2871,4900.0
2006-01-03 13:20:00,76.94,76.94,76.91,76.91,800.0,61.2951,61.2951,61.2712,61.2712,800.0
2006-01-03 13:25:00,76.91,76.91,76.85,76.85,1000.0,61.2712,61.2712,61.2234,61.2234,1000.0
2006-01-03 13:30:00,76.83,76.83,76.82,76.82,400.0,61.2075,61.2075,61.1995,61.1995,400.0
2006-01-03 13:35:00,76.84,76.96,76.84,76.96,800.0,61.2154,61.311,61.2154,61.311,800.0
2006-01-03 13:40:00,77.01,77.01,76.99,76.99,4900.0,61.3509,61.3509,61.3349,61.3349,4900.0
2006-01-03 13:45:00,76.98,77.09,76.91,77.01,4200.0,61.327,61.4146,61.2712,61.3509,4200.0
2006-01-03 13:50:00,77.01,77.02,76.96,76.96,1500.0,61.3509,61.3588,61.311,61.311,1500.0
2006-01-03 13:55:00,76.96,76.96,76.96,76.96,0.0,61.311,61.311,61.311,61.311,0.0
2006-01-03 14:00:00,76.98,77.26,76.98,77.26,2800.0,61.327,61.55,61.327,61.55,2800.0
2006-01-03 14:05:00,77.26,77.36,77.22,77.31,3200.0,61.55,61.6297,61.5182,61.5899,3200.0
2006-01-03 14:10:00,77.31,77.66,77.31,77.51,4200.0,61.5899,61.8687,61.5899,61.7492,4200.0
2006-01-03 14:15:00,77.54,77.58,77.49,77.58,2500.0,61.7731,61.805,61.7333,61.805,2500.0
2006-01-03 14:20:00,77.58,77.65,77.48,77.49,3100.0,61.805,61.8607,61.7253,61.7333,3100.0
2006-01-03 14:25:00,77.55,77.7,77.5,77.51,2700.0,61.7811,61.9006,61.7412,61.7492,2700.0
2006-01-03 14:30:00,77.51,77.75,77.51,77.75,3300.0,61.7492,61.9404,61.7492,61.9404,3300.0
2006-01-03 14:35:00,77.7,77.74,77.43,77.59,6600.0,61.9006,61.9324,61.6855,61.8129,6600.0
2006-01-03 14:40:00,77.59,77.77,77.59,77.77,1100.0,61.8129,61.9563,61.8129,61.9563,1100.0
2006-01-03 14:45:00,77.77,77.96,77.77,77.89,3600.0,61.9563,62.1077,61.9563,62.0519,3600.0
2006-01-03 14:50:00,77.9,78.29,77.9,78.29,6600.0,62.0599,62.3706,62.0599,62.3706,6600.0
2006-01-03 14:55:00,78.26,78.26,78.11,78.15,2700.0,62.3467,62.3467,62.2272,62.2591,2700.0
2006-01-03 15:00:00,78.16,78.56,78.16,78.56,3200.0,62.267,62.5857,62.267,62.5857,3200.0
2006-01-03 15:05:00,78.56,78.75,78.56,78.75,3400.0,62.5857,62.7371,62.5857,62.7371,3400.0
2006-01-03 15:10:00,78.75,78.8,78.69,78.8,5200.0,62.7371,62.7769,62.6893,62.7769,5200.0
2006-01-03 15:15:00,78.75,78.8,78.68,78.8,5900.0,62.7371,62.7769,62.6813,62.7769,5900.0
2006-01-03 15:20:00,78.8,78.8,78.74,78.78,4800.0,62.7769,62.7769,62.7291,62.761,4800.0
2006-01-03 15:25:00,78.73,78.77,78.62,78.66,6100.0,62.7211,62.753,62.6335,62.6654,6100.0
2006-01-03 15:30:00,78.66,78.9,78.65,78.85,5700.0,62.6654,62.8566,62.6574,62.8167,5700.0
2006-01-03 15:35:00,78.84,78.92,78.64,78.65,5300.0,62.8088,62.8725,62.6494,62.6574,5300.0
2006-01-03 15:40:00,78.64,78.77,78.64,78.73,3500.0,62.6494,62.753,62.6494,62.7211,3500.0
2006-01-03 15:45:00,78.8,78.8,78.64,78.77,4000.0,62.7769,62.7769,62.6494,62.753,4000.0
2006-01-03 15:50:00,78.77,78.77,78.6,78.62,7800.0,62.753,62.753,62.6176,62.6335,7800.0
2006-01-03 15:55:00,78.68,78.77,78.65,78.67,13100.0,62.6813,62.753,62.6574,62.6733,13100.0
2006-01-04 09:30:00,78.97,78.97,78.7,78.85,7000.0,62.9123,62.9123,62.6972,62.8167,7000.0
2006-01-04 09:35:00,78.82,78.82,78.37,78.39,4300.0,62.7928,62.7928,62.4343,62.4503,4300.0
2006-01-04 09:40:00,78.43,78.5,78.42,78.5,2800.0,62.4821,62.5379,62.4742,62.5379,2800.0
2006-01-04 09:45:00,78.5,78.76,78.47,78.5,7800.0,62.5379,62.745,62.514,62.5379,7800.0
2006-01-04 09:50:00,78.47,78.47,78.07,78.09,2500.0,62.514,62.514,62.1953,62.2113,2500.0
2006-01-04 09:55:00,78.07,78.08,77.96,77.96,3100.0,62.1953,62.2033,62.1077,62.1077,3100.0
2006-01-04 10:00:00,78.01,78.44,78.0,78.32,8100.0,62.1475,62.4901,62.1396,62.3945,8100.0
2006-01-04 10:05:00,78.28,78.36,78.13,78.25,2900.0,62.3626,62.4264,62.2431,62.3387,2900.0
2006-01-04 10:10:00,78.27,78.52,78.21,78.43,6400.0,62.3547,62.5538,62.3069,62.4821,6400.0
2006-01-04 10:15:00,78.43,78.43,78.29,78.37,5500.0,62.4821,62.4821,62.3706,62.4343,5500.0
2006-01-04 10:20:00,78.38,78.53,78.38,78.41,6000.0,62.4423,62.5618,62.4423,62.4662,6000.0
2006-01-04 10:25:00,78.41,78.41,78.16,78.27,6700.0,62.4662,62.4662,62.267,62.3547,6700.0
2006-01-04 10:30:00,78.24,78.5,78.2,78.5,9100.0,62.3308,62.5379,62.2989,62.5379,9100.0
2006-01-04 10:35:00,78.5,78.5,78.23,78.28,5900.0,62.5379,62.5379,62.3228,62.3626,5900.0
2006-01-04 10:40:00,78.29,78.46,78.29,78.45,3000.0,62.3706,62.506,62.3706,62.4981,3000.0
2006-01-04 10:45:00,78.54,78.54,78.42,78.53,3600.0,62.5698,62.5698,62.4742,62.5618,3600.0
2006-01-04 10:50:00,78.53,78.53,78.36,78.39,3200.0,62.5618,62.5618,62.4264,62.4503,3200.0
2006-01-04 10:55:00,78.36,78.51,78.36,78.51,3400.0,62.4264,62.5459,62.4264,62.5459,3400.0
2006-01-04 11:00:00,78.57,78.6,78.52,78.52,3200.0,62.5937,62.6176,62.5538,62.5538,3200.0
2006-01-04 11:05:00,78.53,78.62,78.51,78.55,2000.0,62.5618,62.6335,62.5459,62.5777,2000.0
2006-01-04 11:10:00,78.55,78.56,78.33,78.46,2400.0,62.5777,62.5857,62.4025,62.506,2400.0
2006-01-04 11:15:00,78.42,78.42,78.31,78.31,2000.0,62.4742,62.4742,62.3865,62.3865,2000.0
2006-01-04 11:20:00,78.39,78.4,78.2,78.2,2500.0,62.4503,62.4582,62.2989,62.2989,2500.0
2006-01-04 11:25:00,78.21,78.21,78.1,78.12,2100.0,62.3069,62.3069,62.2192,62.2352,2100.0
2006-01-04 11:30:00,78.06,78.13,78.06,78.13,1200.0,62.1874,62.2431,62.1874,62.2431,1200.0
2006-01-04 11:35:00,78.14,78.18,78.01,78.01,1400.0,62.2511,62.283,62.1475,62.1475,1400.0
2006-01-04 11:40:00,78.07,78.19,78.07,78.19,1600.0,62.1953,62.2909,62.1953,62.2909,1600.0
2006-01-04 11:45:00,78.18,78.21,78.04,78.21,2500.0,62.283,62.3069,62.1714,62.3069,2500.0
2006-01-04 11:50:00,78.16,78.21,78.15,78.2,3000.0,62.267,62.3069,62.2591,62.2989,3000.0
2006-01-04 11:55:00,78.22,78.25,78.2,78.24,7300.0,62.3148,62.3387,62.2989,62.3308,7300.0
2006-01-04 12:00:00,78.25,78.25,78.16,78.16,1800.0,62.3387,62.3387,62.267,62.267,1800.0
2006-01-04 12:05:00,78.13,78.15,78.11,78.11,1700.0,62.2431,62.2591,62.2272,62.2272,1700.0
2006-01-04 12:10:00,78.13,78.26,78.13,78.24,8300.0,62.2431,62.3467,62.2431,62.3308,8300.0
2006-01-04 12:15:00,78.24,78.3,78.24,78.3,2800.0,62.3308,62.3786,62.3308,62.3786,2800.0
2006-01-04 12:20:00,78.3,78.3,78.23,78.3,1000.0,62.3786,62.3786,62.3228,62.3786,1000.0
2006-01-04 12:25:00,78.3,78.31,78.24,78.3,2700.0,62.3786,62.3865,62.3308,62.3786,2700.0
2006-01-04 12:30:00,78.21,78.28,78.11,78.18,3300.0,62.3069,62.3626,62.2272,62.283,3300.0
2006-01-04 12:35:00,78.18,78.2,78.13,78.19,2500.0,62.283,62.2989,62.2431,62.2909,2500.0
2006-01-04 12:40:00,78.18,78.21,78.18,78.2,2700.0,62.283,62.3069,62.283,62.2989,2700.0
2006-01-04 12:45:00,78.17,78.18,78.02,78.11,4200.0,62.275,62.283,62.1555,62.2272,4200.0
2006-01-04 12:50:00,78.15,78.27,78.15,78.27,900.0,62.2591,62.3547,62.2591,62.3547,900.0
2006-01-04 12:55:00,78.27,78.27,78.1,78.12,1000.0,62.3547,62.3547,62.2192,62.2352,1000.0
2006-01-04 13:00:00,78.1,78.1,78.02,78.09,1400.0,62.2192,62.2192,62.1555,62.2113,1400.0
2006-01-04 13:05:00,78.11,78.12,78.11,78.12,1000.0,62.2272,62.2352,62.2272,62.2352,1000.0
2006-01-04 13:10:00,78.12,78.12,78.05,78.1,2200.0,62.2352,62.2352,62.1794,62.2192,2200.0
2006-01-04 13:15:00,78.14,78.17,78.14,78.17,1400.0,62.2511,62.275,62.2511,62.275,1400.0
2006-01-04 13:20:00,78.12,78.12,77.95,77.96,3600.0,62.2352,62.2352,62.0997,62.1077,3600.0
2006-01-04 13:25:00,77.95,78.03,77.95,78.03,1600.0,62.0997,62.1635,62.0997,62.1635,1600.0
2006-01-04 13:30:00,78.08,78.11,78.03,78.05,2700.0,62.2033,62.2272,62.1635,62.1794,2700.0
2006-01-04 13:35:00,77.97,78.09,77.97,78.05,2400.0,62.1157,62.2113,62.1157,62.1794,2400.0
2006-01-04 13:40:00,78.1,78.18,78.1,78.18,800.0,62.2192,62.283,62.2192,62.283,800.0
2006-01-04 13:45:00,78.18,78.22,78.16,78.16,1400.0,62.283,62.3148,62.267,62.267,1400.0
2006-01-04 13:50:00,78.15,78.15,78.12,78.12,1400.0,62.2591,62.2591,62.2352,62.2352,1400.0
2006-01-04 13:55:00,78.11,78.12,78.05,78.06,3400.0,62.2272,62.2352,62.1794,62.1874,3400.0
2006-01-04 14:00:00,78.08,78.15,78.08,78.15,2100.0,62.2033,62.2591,62.2033,62.2591,2100.0
2006-01-04 14:05:00,78.1,78.15,78.06,78.15,5300.0,62.2192,62.2591,62.1874,62.2591,5300.0
2006-01-04 14:10:00,78.15,78.15,77.95,77.95,9200.0,62.2591,62.2591,62.0997,62.0997,9200.0
2006-01-04 14:15:00,77.95,78.0,77.91,77.94,5800.0,62.0997,62.1396,62.0679,62.0918,5800.0
2006-01-04 14:20:00,77.96,77.96,77.85,77.86,700.0,62.1077,62.1077,62.0201,62.028,700.0
2006-01-04 14:25:00,77.81,77.9,77.64,77.9,6600.0,61.9882,62.0599,61.8528,62.0599,6600.0
2006-01-04 14:30:00,77.9,78.06,77.83,78.06,5100.0,62.0599,62.1874,62.0041,62.1874,5100.0
2006-01-04 14:35:00,78.06,78.14,78.06,78.13,3100.0,62.1874,62.2511,62.1874,62.2431,3100.0
2006-01-04 14:40:00,78.09,78.09,77.93,78.03,2300.0,62.2113,62.2113,62.0838,62.1635,2300.0
2006-01-04 14:45:00,78.1,78.16,78.06,78.07,2200.0,62.2192,62.267,62.1874,62.1953,2200.0
2006-01-04 14:50:00,78.05,78.15,78.05,78.08,5300.0,62.1794,62.2591,62.1794,62.2033,5300.0
2006-01-04 14:55:00,78.04,78.12,78.04,78.12,500.0,62.1714,62.2352,62.1714,62.2352,500.0
2006-01-04 15:00:00,78.11,78.14,78.11,78.13,800.0,62.2272,62.2511,62.2272,62.2431,800.0
2006-01-04 15:05:00,78.16,78.21,78.09,78.12,3100.0,62.267,62.3069,62.2113,62.2352,3100.0
2006-01-04 15:10:00,78.09,78.09,78.04,78.04,3000.0,62.2113,62.2113,62.1714,62.1714,3000.0
2006-01-04 15:15:00,78.01,78.08,77.91,78.0,4800.0,62.1475,62.2033,62.0679,62.1396,4800.0
2006-01-04 15:20:00,78.0,78.13,78.0,78.09,2800.0,62.1396,62.2431,62.1396,62.2113,2800.0
2006-01-04 15:25:00,78.14,78.24,78.08,78.08,2700.0,62.2511,62.3308,62.2033,62.2033,2700.0
2006-01-04 15:30:00,78.06,78.06,77.88,77.96,6400.0,62.1874,62.1874,62.044,62.1077,6400.0
2006-01-04 15:35:00,77.92,78.14,77.92,78.14,4000.0,62.0758,62.2511,62.0758,62.2511,4000.0
2006-01-04 15:40:00,78.12,78.13,77.96,78.01,4800.0,62.2352,62.2431,62.1077,62.1475,4800.0
2006-01-04 15:45:00,78.0,78.06,77.92,78.01,9400.0,62.1396,62.1874,62.0758,62.1475,9400.0
2006-01-04 15:50:00,77.99,78.01,77.94,78.01,5300.0,62.1316,62.1475,62.0918,62.1475,5300.0
2006-01-04 15:55:00,77.99,78.02,77.97,78.0,9900.0,62.1316,62.1555,62.1157,62.1396,9900.0
2006-01-05 09:30:00,78.12,78.18,78.12,78.18,5600.0,62.2352,62.283,62.2352,62.283,5600.0
2006-01-05 09:35:00,78.28,78.6,78.28,78.6,10400.0,62.3626,62.6176,62.3626,62.6176,10400.0
2006-01-05 09:40:00,78.6,78.81,78.29,78.29,7900.0,62.6176,62.7849,62.3706,62.3706,7900.0
2006-01-05 09:45:00,78.23,78.26,78.23,78.26,4100.0,62.3228,62.3467,62.3228,62.3467,4100.0
2006-01-05 09:50:00,78.26,78.28,78.21,78.28,1800.0,62.3467,62.3626,62.3069,62.3626,1800.0
2006-01-05 09:55:00,78.24,78.24,78.15,78.15,2900.0,62.3308,62.3308,62.2591,62.2591,2900.0
2006-01-05 10:00:00,78.15,78.59,78.1,78.59,7700.0,62.2591,62.6096,62.2192,62.6096,7700.0
2006-01-05 10:05:00,78.63,79.14,78.63,79.12,10300.0,62.6415,63.0478,62.6415,63.0318,10300.0
2006-01-05 10:10:00,79.08,79.26,78.94,79.26,6300.0,63.0,63.1434,62.8884,63.1434,6300.0
2006-01-05 10:15:00,79.28,79.32,79.13,79.16,2200.0,63.1593,63.1912,63.0398,63.0637,2200.0
2006-01-05 10:20:00,79.1,79.4,79.1,79.32,2000.0,63.0159,63.2549,63.0159,63.1912,2000.0
2006-01-05 10:25:00,79.38,79.38,78.95,79.06,4600.0,63.239,63.239,62.8964,62.984,4600.0
2006-01-05 10:30:00,79.06,79.14,78.97,78.97,1900.0,62.984,63.0478,62.9123,62.9123,1900.0
2006-01-05 10:35:00,78.98,79.02,78.89,78.95,3700.0,62.9203,62.9522,62.8486,62.8964,3700.0
2006-01-05 10:40:00,78.98,78.98,78.8,78.81,5100.0,62.9203,62.9203,62.7769,62.7849,5100.0
2006-01-05 10:45:00,78.84,79.0,78.81,78.99,20300.0,62.8088,62.9362,62.7849,62.9283,20300.0
2006-01-05 10:50:00,78.98,79.15,78.98,79.14,3500.0,62.9203,63.0557,62.9203,63.0478,3500.0
2006-01-05 10:55:00,79.1,79.13,78.98,79.05,6600.0,63.0159,63.0398,62.9203,62.9761,6600.0
2006-01-05 11:00:00,79.08,79.18,79.08,79.18,2900.0,63.0,63.0796,63.0,63.0796,2900.0
2006-01-05 11:05:00,79.13,79.26,79.05,79.26,4900.0,63.0398,63.1434,62.9761,63.1434,4900.0
2006-01-05 11:10:00,79.26,79.36,79.26,79.36,7600.0,63.1434,63.223,63.1434,63.223,7600.0
2006-01-05 11:15:00,79.36,79.55,79.35,79.39,6900.0,63.223,63.3744,63.2151,63.2469,6900.0
2006-01-05 11:20:00,79.37,79.37,79.2,79.29,11700.0,63.231,63.231,63.0956,63.1673,11700.0
2006-01-05 11:25:00,79.31,79.34,79.28,79.34,2200.0,63.1832,63.2071,63.1593,63.2071,2200.0
2006-01-05 11:30:00,79.34,79.49,79.34,79.49,2500.0,63.2071,63.3266,63.2071,63.3266,2500.0
2006-01-05 11:35:00,79.49,79.56,79.29,79.29,7000.0,63.3266,63.3824,63.1673,63.1673,7000.0
2006-01-05 11:40:00,79.29,79.3,79.22,79.24,1000.0,63.1673,63.1752,63.1115,63.1274,1000.0
2006-01-05 11:45:00,79.27,79.27,79.21,79.21,3200.0,63.1513,63.1513,63.1035,63.1035,3200.0
2006-01-05 11:50:00,79.2,79.23,79.11,79.15,13900.0,63.0956,63.1195,63.0239,63.0557,13900.0
2006-01-05 11:55:00,79.16,79.22,79.16,79.2,1600.0,63.0637,63.1115,63.0637,63.0956,1600.0
2006-01-05 12:00:00,79.22,79.35,79.17,79.17,3200.0,63.1115,63.2151,63.0717,63.0717,3200.0
2006-01-05 12:05:00,79.19,79.19,79.0,79.0,2300.0,63.0876,63.0876,62.9362,62.9362,2300.0
2006-01-05 12:10:00,79.0,79.0,78.94,78.94,2300.0,62.9362,62.9362,62.8884,62.8884,2300.0
2006-01-05 12:15:00,78.91,78.92,78.89,78.91,1600.0,62.8645,62.8725,62.8486,62.8645,1600.0
2006-01-05 12:20:00,78.91,78.91,78.71,78.76,6300.0,62.8645,62.8645,62.7052,62.745,6300.0
2006-01-05 12:25:00,78.76,78.76,78.75,78.75,400.0,62.745,62.745,62.7371,62.7371,400.0
2006-01-05 12:30:00,78.76,78.84,78.72,78.74,4500.0,62.745,62.8088,62.7132,62.7291,4500.0
2006-01-05 12:35:00,78.73,78.73,78.66,78.71,2600.0,62.7211,62.7211,62.6654,62.7052,2600.0
2006-01-05 12:40:00,78.71,78.73,78.7,78.72,1100.0,62.7052,62.7211,62.6972,62.7132,1100.0
2006-01-05 12:45:00,78.7,78.73,78.67,78.73,2300.0,62.6972,62.7211,62.6733,62.7211,2300.0
2006-01-05 12:50:00,78.74,78.82,78.73,78.81,2600.0,62.7291,62.7928,62.7211,62.7849,2600.0
2006-01-05 12:55:00,78.83,78.83,78.65,78.66,3100.0,62.8008,62.8008,62.6574,62.6654,3100.0
2006-01-05 13:00:00,78.68,78.86,78.66,78.86,2800.0,62.6813,62.8247,62.6654,62.8247,2800.0
2006-01-05 13:05:00,78.93,78.94,78.91,78.94,2400.0,62.8805,62.8884,62.8645,62.8884,2400.0
2006-01-05 13:10:00,78.95,78.95,78.87,78.87,800.0,62.8964,62.8964,62.8327,62.8327,800.0
2006-01-05 13:15:00,78.85,78.85,78.8,78.8,800.0,62.8167,62.8167,62.7769,62.7769,800.0
2006-01-05 13:20:00,78.76,78.76,78.66,78.67,3600.0,62.745,62.745,62.6654,62.6733,3600.0
2006-01-05 13:25:00,78.7,78.77,78.7,78.77,1000.0,62.6972,62.753,62.6972,62.753,1000.0
2006-01-05 13:30:00,78.81,78.96,78.81,78.92,3000.0,62.7849,62.9044,62.7849,62.8725,3000.0
2006-01-05 13:35:00,78.9,78.9,78.79,78.79,1400.0,62.8566,62.8566,62.7689,62.7689,1400.0
2006-01-05 13:40:00,78.74,78.82,78.69,78.8,3200.0,62.7291,62.7928,62.6893,62.7769,3200.0
2006-01-05 13:45:00,78.82,78.94,78.82,78.91,2300.0,62.7928,62.8884,62.7928,62.8645,2300.0
2006-01-05 13:50:00,78.9,78.9,78.82,78.82,1500.0,62.8566,62.8566,62.7928,62.7928,1500.0
2006-01-05 13:55:00,78.8,78.8,78.69,78.69,1400.0,62.7769,62.7769,62.6893,62.6893,1400.0
2006-01-05 14:00:00,78.65,78.71,78.63,78.71,1800.0,62.6574,62.7052,62.6415,62.7052,1800.0
2006-01-05 14:05:00,78.7,78.7,78.64,78.64,2700.0,62.6972,62.6972,62.6494,62.6494,2700.0
2006-01-05 14:10:00,78.65,78.76,78.65,78.72,2000.0,62.6574,62.745,62.6574,62.7132,2000.0
2006-01-05 14:15:00,78.74,78.75,78.7,78.7,2600.0,62.7291,62.7371,62.6972,62.6972,2600.0
2006-01-05 14:20:00,78.75,78.75,78.67,78.67,1600.0,62.7371,62.7371,62.6733,62.6733,1600.0
2006-01-05 14:25:00,78.61,78.7,78.56,78.57,2100.0,62.6255,62.6972,62.5857,62.5937,2100.0
2006-01-05 14:30:00,78.57,78.58,78.57,78.58,1600.0,62.5937,62.6016,62.5937,62.6016,1600.0
2006-01-05 14:35:00,78.59,78.6,78.59,78.59,1900.0,62.6096,62.6176,62.6096,62.6096,1900.0
2006-01-05 14:40:00,78.54,78.54,78.37,78.37,3900.0,62.5698,62.5698,62.4343,62.4343,3900.0
2006-01-05 14:45:00,78.41,78.41,78.29,78.33,3400.0,62.4662,62.4662,62.3706,62.4025,3400.0
2006-01-05 14:50:00,78.33,78.33,78.3,78.3,1600.0,62.4025,62.4025,62.3786,62.3786,1600.0
2006-01-05 14:55:00,78.31,78.4,78.31,78.4,3900.0,62.3865,62.4582,62.3865,62.4582,3900.0
2006-01-05 15:00:00,78.36,78.5,78.31,78.5,4800.0,62.4264,62.5379,62.3865,62.5379,4800.0
2006-01-05 15:05:00,78.5,78.59,78.47,78.59,2300.0,62.5379,62.6096,62.514,62.6096,2300.0
2006-01-05 15:10:00,78.59,78.59,78.5,78.52,3800.0,62.6096,62.6096,62.5379,62.5538,3800.0
2006-01-05 15:15:00,78.52,78.57,78.49,78.52,2200.0,62.5538,62.5937,62.5299,62.5538,2200.0
2006-01-05 15:20:00,78.55,78.58,78.4,78.4,1800.0,62.5777,62.6016,62.4582,62.4582,1800.0
2006-01-05 15:25:00,78.4,78.58,78.4,78.54,2500.0,62.4582,62.6016,62.4582,62.5698,2500.0
2006-01-05 15:30:00,78.57,78.72,78.57,78.58,4800.0,62.5937,62.7132,62.5937,62.6016,4800.0
2006-01-05 15:35:00,78.65,78.69,78.62,78.62,1700.0,62.6574,62.6893,62.6335,62.6335,1700.0
2006-01-05 15:40:00,78.58,78.6,78.51,78.52,6300.0,62.6016,62.6176,62.5459,62.5538,6300.0
2006-01-05 15:45:00,78.51,78.52,78.5,78.5,5700.0,62.5459,62.5538,62.5379,62.5379,5700.0
2006-01-05 15:50:00,78.51,78.51,78.27,78.3,13700.0,62.5459,62.5459,62.3547,62.3786,13700.0
2006-01-05 15:55:00,78.3,78.43,78.29,78.42,15500.0,62.3786,62.4821,62.3706,62.4742,15500.0
2006-01-06 09:30:00,79.0,79.04,78.94,78.94,7000.0,62.9362,62.9681,62.8884,62.8884,7000.0
2006-01-06 09:35:00,78.92,78.92,78.3,78.32,6300.0,62.8725,62.8725,62.3786,62.3945,6300.0
2006-01-06 09:40:00,78.32,78.73,78.3,78.58,8600.0,62.3945,62.7211,62.3786,62.6016,8600.0
2006-01-06 09:45:00,78.64,78.69,78.51,78.68,12300.0,62.6494,62.6893,62.5459,62.6813,12300.0
2006-01-06 09:50:00,78.73,78.94,78.73,78.92,7500.0,62.7211,62.8884,62.7211,62.8725,7500.0
2006-01-06 09:55:00,78.92,79.34,78.92,79.34,9900.0,62.8725,63.2071,62.8725,63.2071,9900.0
2006-01-06 10:00:00,79.36,79.57,79.36,79.43,10000.0,63.223,63.3903,63.223,63.2788,10000.0
2006-01-06 10:05:00,79.43,79.68,79.43,79.57,8700.0,63.2788,63.478,63.2788,63.3903,8700.0
2006-01-06 10:10:00,79.54,79.8,79.54,79.8,6000.0,63.3664,63.5736,63.3664,63.5736,6000.0
2006-01-06 10:15:00,79.8,80.27,79.8,80.23,8600.0,63.5736,63.948,63.5736,63.9161,8600.0
2006-01-06 10:20:00,80.23,80.25,79.96,80.0,14800.0,63.9161,63.9321,63.701,63.7329,14800.0
2006-01-06 10:25:00,80.0,80.16,80.0,80.16,6000.0,63.7329,63.8604,63.7329,63.8604,6000.0
2006-01-06 10:30:00,80.24,80.36,80.24,80.31,10100.0,63.9241,64.0197,63.9241,63.9799,10100.0
2006-01-06 10:35:00,80.31,80.37,80.24,80.26,11900.0,63.9799,64.0277,63.9241,63.94,11900.0
2006-01-06 10:40:00,80.26,80.62,80.26,80.62,5300.0,63.94,64.2268,63.94,64.2268,5300.0
2006-01-06 10:45:00,80.62,80.62,80.3,80.31,7100.0,64.2268,64.2268,63.9719,63.9799,7100.0
2006-01-06 10:50:00,80.31,80.31,80.1,80.2,15700.0,63.9799,63.9799,63.8126,63.8922,15700.0
2006-01-06 10:55:00,80.21,80.39,80.21,80.25,10000.0,63.9002,64.0436,63.9002,63.9321,10000.0
2006-01-06 11:00:00,80.26,80.44,80.26,80.44,3300.0,63.94,64.0834,63.94,64.0834,3300.0
2006-01-06 11:05:00,80.44,80.44,80.31,80.31,3500.0,64.0834,64.0834,63.9799,63.9799,3500.0
2006-01-06 11:10:00,80.3,80.3,80.23,80.24,8400.0,63.9719,63.9719,63.9161,63.9241,8400.0
2006-01-06 11:15:00,80.24,80.3,80.22,80.23,3900.0,63.9241,63.9719,63.9082,63.9161,3900.0
2006-01-06 11:20:00,80.19,80.25,80.16,80.25,4000.0,63.8843,63.9321,63.8604,63.9321,4000.0
2006-01-06 11:25:00,80.24,80.25,80.1,80.11,5800.0,63.9241,63.9321,63.8126,63.8205,5800.0
2006-01-06 11:30:00,80.1,80.16,80.05,80.16,1300.0,63.8126,63.8604,63.7727,63.8604,1300.0
2006-01-06 11:35:00,80.16,80.19,80.09,80.1,4800.0,63.8604,63.8843,63.8046,63.8126,4800.0
2006-01-06 11:40:00,80.11,80.11,79.97,79.97,3400.0,63.8205,63.8205,63.709,63.709,3400.0
2006-01-06 11:45:00,79.95,79.96,79.86,79.86,2000.0,63.6931,63.701,63.6214,63.6214,2000.0
2006-01-06 11:50:00,79.85,79.85,79.6,79.65,4700.0,63.6134,63.6134,63.4142,63.4541,4700.0
2006-01-06 11:55:00,79.66,79.91,79.63,79.85,4900.0,63.462,63.6612,63.4381,63.6134,4900.0
2006-01-06 12:00:00,79.9,80.0,79.85,79.85,8900.0,63.6532,63.7329,63.6134,63.6134,8900.0
2006-01-06 12:05:00,79.9,79.96,79.84,79.88,8200.0,63.6532,63.701,63.6054,63.6373,8200.0
2006-01-06 12:10:00,79.89,79.95,79.77,79.77,8100.0,63.6453,63.6931,63.5497,63.5497,8100.0
2006-01-06 12:15:00,79.78,79.83,79.75,79.75,4300.0,63.5576,63.5975,63.5337,63.5337,4300.0
2006-01-06 12:20:00,79.75,79.93,79.75,79.92,4800.0,63.5337,63.6771,63.5337,63.6692,4800.0
2006-01-06 12:25:00,79.97,79.97,79.73,79.73,4300.0,63.709,63.709,63.5178,63.5178,4300.0
2006-01-06 12:30:00,79.67,79.85,79.6,79.8,4600.0,63.47,63.6134,63.4142,63.5736,4600.0
2006-01-06 12:35:00,79.79,79.79,79.74,79.74,4900.0,63.5656,63.5656,63.5258,63.5258,4900.0
2006-01-06 12:40:00,79.69,79.74,78.88,79.63,3300.0,63.4859,63.5258,62.8406,63.4381,3300.0
2006-01-06 12:45:00,79.63,79.69,79.61,79.65,4300.0,63.4381,63.4859,63.4222,63.4541,4300.0
2006-01-06 12:50:00,79.65,79.74,79.65,79.73,2300.0,63.4541,63.5258,63.4541,63.5178,2300.0
2006-01-06 12:55:00,79.73,79.75,79.64,79.65,6900.0,63.5178,63.5337,63.4461,63.4541,6900.0
2006-01-06 13:00:00,79.64,79.67,79.63,79.67,2500.0,63.4461,63.47,63.4381,63.47,2500.0
2006-01-06 13:05:00,79.64,79.64,79.53,79.53,3900.0,63.4461,63.4461,63.3585,63.3585,3900.0
2006-01-06 13:10:00,79.41,79.45,79.41,79.44,3200.0,63.2629,63.2947,63.2629,63.2868,3200.0
2006-01-06 13:15:00,79.44,79.59,79.44,79.59,3200.0,63.2868,63.4063,63.2868,63.4063,3200.0
2006-01-06 13:20:00,79.55,79.67,79.55,79.65,2500.0,63.3744,63.47,63.3744,63.4541,2500.0
2006-01-06 13:25:00,79.64,79.73,79.62,79.68,3800.0,63.4461,63.5178,63.4302,63.478,3800.0
2006-01-06 13:30:00,79.68,79.69,79.3,79.31,8100.0,63.478,63.4859,63.1752,63.1832,8100.0
2006-01-06 13:35:00,79.42,79.55,79.42,79.55,3600.0,63.2708,63.3744,63.2708,63.3744,3600.0
2006-01-06 13:40:00,79.52,79.57,79.51,79.51,7500.0,63.3505,63.3903,63.3425,63.3425,7500.0
2006-01-06 13:45:00,79.52,79.63,79.45,79.63,7000.0,63.3505,63.4381,63.2947,63.4381,7000.0
2006-01-06 13:50:00,79.64,79.79,79.64,79.79,4000.0,63.4461,63.5656,63.4461,63.5656,4000.0
2006-01-06 13:55:00,79.8,79.87,79.79,79.79,4400.0,63.5736,63.6293,63.5656,63.5656,4400.0
2006-01-06 14:00:00,79.79,79.85,79.76,79.79,2900.0,63.5656,63.6134,63.5417,63.5656,2900.0
2006-01-06 14:05:00,79.84,79.84,79.8,79.8,3400.0,63.6054,63.6054,63.5736,63.5736,3400.0
2006-01-06 14:10:00,79.79,79.8,79.63,79.8,4600.0,63.5656,63.5736,63.4381,63.5736,4600.0
2006-01-06 14:15:00,79.82,79.96,79.8,79.86,8500.0,63.5895,63.701,63.5736,63.6214,8500.0
2006-01-06 14:20:00,79.77,79.77,79.6,79.67,1600.0,63.5497,63.5497,63.4142,63.47,1600.0
2006-01-06 14:25:00,79.67,79.67,79.58,79.61,4600.0,63.47,63.47,63.3983,63.4222,4600.0
2006-01-06 14:30:00,79.62,79.7,79.62,79.69,6500.0,63.4302,63.4939,63.4302,63.4859,6500.0
2006-01-06 14:35:00,79.68,79.71,79.64,79.71,3300.0,63.478,63.5019,63.4461,63.5019,3300.0
2006-01-06 14:40:00,79.74,79.85,79.74,79.85,4100.0,63.5258,63.6134,63.5258,63.6134,4100.0
2006-01-06 14:45:00,79.8,79.81,79.7,79.7,5900.0,63.5736,63.5815,63.4939,63.4939,5900.0
2006-01-06 14:50:00,79.75,79.95,79.75,79.92,5000.0,63.5337,63.6931,63.5337,63.6692,5000.0
2006-01-06 14:55:00,79.91,79.92,79.75,79.8,5700.0,63.6612,63.6692,63.5337,63.5736,5700.0
2006-01-06 15:00:00,79.8,79.95,79.8,79.95,5200.0,63.5736,63.6931,63.5736,63.6931,5200.0
2006-01-06 15:05:00,79.97,80.0,79.7,79.7,5900.0,63.709,63.7329,63.4939,63.4939,5900.0
2006-01-06 15:10:00,79.7,79.79,79.7,79.79,3000.0,63.4939,63.5656,63.4939,63.5656,3000.0
2006-01-06 15:15:00,79.85,79.85,79.76,79.76,6900.0,63.6134,63.6134,63.5417,63.5417,6900.0
2006-01-06 15:20:00,79.76,79.81,79.76,79.81,4200.0,63.5417,63.5815,63.5417,63.5815,4200.0
2006-01-06 15:25:00,79.79,79.79,79.7,79.72,4100.0,63.5656,63.5656,63.4939,63.5098,4100.0
2006-01-06 15:30:00,79.72,79.73,79.61,79.61,6500.0,63.5098,63.5178,63.4222,63.4222,6500.0
2006-01-06 15:35:00,79.61,79.71,79.6,79.6,5900.0,63.4222,63.5019,63.4142,63.4142,5900.0
2006-01-06 15:40:00,79.58,79.75,79.58,79.75,6800.0,63.3983,63.5337,63.3983,63.5337,6800.0
2006-01-06 15:45:00,79.75,79.8,79.75,79.8,6200.0,63.5337,63.5736,63.5337,63.5736,6200.0
2006-01-06 15:50:00,79.8,79.88,79.79,79.83,10700.0,63.5736,63.6373,63.5656,63.5975,10700.0
2006-01-06 15:55:00,79.84,79.84,79.7,79.75,18900.0,63.6054,63.6054,63.4939,63.5337,18900.0
2006-01-09 09:30:00,79.6,79.61,79.6,79.6,3000.0,63.4142,63.4222,63.4142,63.4142,3000.0
2006-01-09 09:35:00,79.6,80.05,79.6,80.05,6600.0,63.4142,63.7727,63.4142,63.7727,6600.0
2006-01-09 09:40:00,80.05,80.12,79.87,79.87,6800.0,63.7727,63.8285,63.6293,63.6293,6800.0
2006-01-09 09:45:00,79.87,79.87,79.75,79.75,3700.0,63.6293,63.6293,63.5337,63.5337,3700.0
2006-01-09 09:50:00,79.75,79.85,79.73,79.84,4600.0,63.5337,63.6134,63.5178,63.6054,4600.0
2006-01-09 09:55:00,79.84,79.84,79.54,79.66,2400.0,63.6054,63.6054,63.3664,63.462,2400.0
2006-01-09 10:00:00,79.63,79.66,79.53,79.66,2600.0,63.4381,63.462,63.3585,63.462,2600.0
2006-01-09 10:05:00,79.68,79.77,79.66,79.76,2500.0,63.478,63.5497,63.462,63.5417,2500.0
2006-01-09 10:10:00,79.71,79.72,79.65,79.71,3200.0,63.5019,63.5098,63.4541,63.5019,3200.0
2006-01-09 10:15:00,79.77,79.86,79.75,79.86,5100.0,63.5497,63.6214,63.5337,63.6214,5100.0
2006-01-09 10:20:00,79.82,80.03,79.82,80.03,3400.0,63.5895,63.7568,63.5895,63.7568,3400.0
2006-01-09 10:25:00,80.03,80.14,79.97,79.97,3100.0,63.7568,63.8444,63.709,63.709,3100.0
2006-01-09 10:30:00,79.96,80.2,79.96,80.14,4300.0,63.701,63.8922,63.701,63.8444,4300.0
2006-01-09 10:35:00,80.17,80.17,80.08,80.12,3000.0,63.8683,63.8683,63.7966,63.8285,3000.0
2006-01-09 10:40:00,80.12,80.2,80.01,80.2,4500.0,63.8285,63.8922,63.7409,63.8922,4500.0
2006-01-09 10:45:00,80.17,80.18,80.0,80.01,3900.0,63.8683,63.8763,63.7329,63.7409,3900.0
2006-01-09 10:50:00,80.03,80.1,79.98,80.1,6200.0,63.7568,63.8126,63.717,63.8126,6200.0
2006-01-09 10:55:00,80.12,80.22,80.06,80.14,4500.0,63.8285,63.9082,63.7807,63.8444,4500.0
2006-01-09 11:00:00,80.04,80.09,79.97,80.03,2800.0,63.7648,63.8046,63.709,63.7568,2800.0
2006-01-09 11:05:00,80.02,80.11,80.0,80.11,4100.0,63.7488,63.8205,63.7329,63.8205,4100.0
2006-01-09 11:10:00,80.12,80.28,80.05,80.23,8500.0,63.8285,63.956,63.7727,63.9161,8500.0
2006-01-09 11:15:00,80.21,80.27,80.2,80.2,10000.0,63.9002,63.948,63.8922,63.8922,10000.0
2006-01-09 11:20:00,80.29,80.43,80.25,80.25,4900.0,63.9639,64.0755,63.9321,63.9321,4900.0
2006-01-09 11:25:00,80.21,80.3,80.18,80.29,2800.0,63.9002,63.9719,63.8763,63.9639,2800.0
2006-01-09 11:30:00,80.29,80.3,80.27,80.3,3000.0,63.9639,63.9719,63.948,63.9719,3000.0
2006-01-09 11:35:00,80.34,80.34,80.21,80.27,1800.0,64.0038,64.0038,63.9002,63.948,1800.0
2006-01-09 11:40:00,80.22,80.22,80.17,80.2,1400.0,63.9082,63.9082,63.8683,63.8922,1400.0
2006-01-09 11:45:00,80.21,80.22,80.21,80.21,500.0,63.9002,63.9082,63.9002,63.9002,500.0
2006-01-09 11:50:00,80.22,80.35,80.22,80.35,3300.0,63.9082,64.0117,63.9082,64.0117,3300.0
2006-01-09 11:55:00,80.35,80.5,80.35,80.5,2700.0,64.0117,64.1312,64.0117,64.1312,2700.0
2006-01-09 12:00:00,80.54,80.64,80.48,80.49,4500.0,64.1631,64.2428,64.1153,64.1233,4500.0
2006-01-09 12:05:00,80.49,80.5,80.38,80.46,3600.0,64.1233,64.1312,64.0356,64.0994,3600.0
2006-01-09 12:10:00,80.44,80.44,80.36,80.43,4200.0,64.0834,64.0834,64.0197,64.0755,4200.0
2006-01-09 12:15:00,80.43,80.43,80.25,80.3,1700.0,64.0755,64.0755,63.9321,63.9719,1700.0
2006-01-09 12:20:00,80.27,80.3,80.1,80.1,5400.0,63.948,63.9719,63.8126,63.8126,5400.0
2006-01-09 12:25:00,80.12,80.28,80.12,80.28,5500.0,63.8285,63.956,63.8285,63.956,5500.0
2006-01-09 12:30:00,80.31,80.36,80.25,80.25,2400.0,63.9799,64.0197,63.9321,63.9321,2400.0
2006-01-09 12:35:00,80.3,80.53,80.3,80.53,2400.0,63.9719,64.1551,63.9719,64.1551,2400.0
2006-01-09 12:40:00,80.45,80.48,80.35,80.36,2000.0,64.0914,64.1153,64.0117,64.0197,2000.0
2006-01-09 12:45:00,80.35,80.45,80.35,80.44,1600.0,64.0117,64.0914,64.0117,64.0834,1600.0
2006-01-09 12:50:00,80.37,80.72,80.37,80.7,6400.0,64.0277,64.3065,64.0277,64.2906,6400.0
2006-01-09 12:55:00,80.65,80.65,80.51,80.51,1800.0,64.2507,64.2507,64.1392,64.1392,1800.0
2006-01-09 13:00:00,80.51,80.51,80.42,80.43,2000.0,64.1392,64.1392,64.0675,64.0755,2000.0
2006-01-09 13:05:00,80.45,80.45,80.32,80.32,1700.0,64.0914,64.0914,63.9878,63.9878,1700.0
2006-01-09 13:10:00,80.31,80.32,80.19,80.21,4600.0,63.9799,63.9878,63.8843,63.9002,4600.0
2006-01-09 13:15:00,80.22,80.22,80.08,80.08,6200.0,63.9082,63.9082,63.7966,63.7966,6200.0
2006-01-09 13:20:00,80.07,80.08,80.0,80.0,4300.0,63.7887,63.7966,63.7329,63.7329,4300.0
2006-01-09 13:25:00,79.99,80.01,79.99,80.0,16300.0,63.7249,63.7409,63.7249,63.7329,16300.0
2006-01-09 13:30:00,80.01,80.22,80.01,80.19,6100.0,63.7409,63.9082,63.7409,63.8843,6100.0
2006-01-09 13:35:00,80.19,80.19,80.0,80.16,3300.0,63.8843,63.8843,63.7329,63.8604,3300.0
2006-01-09 13:40:00,80.18,80.19,80.1,80.1,1600.0,63.8763,63.8843,63.8126,63.8126,1600.0
2006-01-09 13:45:00,80.08,80.25,80.08,80.15,1800.0,63.7966,63.9321,63.7966,63.8524,1800.0
2006-01-09 13:50:00,80.2,80.28,80.2,80.2,6300.0,63.8922,63.956,63.8922,63.8922,6300.0
2006-01-09 13:55:00,80.2,80.22,80.16,80.16,4100.0,63.8922,63.9082,63.8604,63.8604,4100.0
2006-01-09 14:00:00,80.15,80.22,80.12,80.22,3500.0,63.8524,63.9082,63.8285,63.9082,3500.0
2006-01-09 14:05:00,80.23,80.27,80.2,80.21,3400.0,63.9161,63.948,63.8922,63.9002,3400.0
2006-01-09 14:10:00,80.21,80.24,80.16,80.16,2700.0,63.9002,63.9241,63.8604,63.8604,2700.0
2006-01-09 14:15:00,80.08,80.16,80.08,80.16,2300.0,63.7966,63.8604,63.7966,63.8604,2300.0
2006-01-09 14:20:00,80.15,80.23,80.12,80.12,5400.0,63.8524,63.9161,63.8285,63.8285,5400.0
2006-01-09 14:25:00,80.12,80.15,79.97,80.01,2200.0,63.8285,63.8524,63.709,63.7409,2200.0
2006-01-09 14:30:00,80.0,80.01,79.87,79.88,2300.0,63.7329,63.7409,63.6293,63.6373,2300.0
2006-01-09 14:35:00,79.88,79.99,79.83,79.99,4900.0,63.6373,63.7249,63.5975,63.7249,4900.0
2006-01-09 14:40:00,79.98,80.14,79.98,80.09,4200.0,63.717,63.8444,63.717,63.8046,4200.0
2006-01-09 14:45:00,79.99,79.99,79.92,79.98,1500.0,63.7249,63.7249,63.6692,63.717,1500.0
2006-01-09 14:50:00,79.99,79.99,79.93,79.99,1300.0,63.7249,63.7249,63.6771,63.7249,1300.0
2006-01-09 14:55:00,79.98,79.99,79.87,79.89,3700.0,63.717,63.7249,63.6293,63.6453,3700.0
2006-01-09 15:00:00,79.96,80.03,79.92,80.03,9100.0,63.701,63.7568,63.6692,63.7568,9100.0
2006-01-09 15:05:00,80.01,80.01,79.93,79.98,2900.0,63.7409,63.7409,63.6771,63.717,2900.0
2006-01-09 15:10:00,80.02,80.04,79.87,79.97,4100.0,63.7488,63.7648,63.6293,63.709,4100.0
2006-01-09 15:15:00,79.91,80.01,79.91,80.0,4800.0,63.6612,63.7409,63.6612,63.7329,4800.0
2006-01-09 15:20:00,80.0,80.03,79.94,80.01,3900.0,63.7329,63.7568,63.6851,63.7409,3900.0
2006-01-09 15:25:00,80.01,80.01,79.95,79.98,5700.0,63.7409,63.7409,63.6931,63.717,5700.0
2006-01-09 15:30:00,79.97,80.0,79.89,80.0,6600.0,63.709,63.7329,63.6453,63.7329,6600.0
2006-01-09 15:35:00,79.99,80.03,79.91,79.92,4500.0,63.7249,63.7568,63.6612,63.6692,4500.0
2006-01-09 15:40:00,79.94,79.99,79.89,79.92,3100.0,63.6851,63.7249,63.6453,63.6692,3100.0
2006-01-09 15:45:00,79.92,79.93,79.87,79.89,3500.0,63.6692,63.6771,63.6293,63.6453,3500.0
2006-01-09 15:50:00,79.89,79.95,79.82,79.83,4300.0,63.6453,63.6931,63.5895,63.5975,4300.0
2006-01-09 15:55:00,79.84,79.87,79.76,79.85,4000.0,63.6054,63.6293,63.5417,63.6134,4000.0
2006-01-10 09:30:00,79.6,79.68,79.54,79.63,10700.0,63.4142,63.478,63.3664,63.4381,10700.0
2006-01-10 09:35:00,79.68,79.71,79.66,79.69,4100.0,63.478,63.5019,63.462,63.4859,4100.0
2006-01-10 09:40:00,79.79,79.86,79.75,79.86,1600.0,63.5656,63.6214,63.5337,63.6214,1600.0
2006-01-10 09:45:00,79.88,79.88,79.88,79.88,2000.0,63.6373,63.6373,63.6373,63.6373,2000.0
2006-01-10 09:50:00,79.94,80.07,79.94,80.07,3000.0,63.6851,63.7887,63.6851,63.7887,3000.0
2006-01-10 09:55:00,79.9,79.98,79.9,79.9,1500.0,63.6532,63.717,63.6532,63.6532,1500.0
2006-01-10 10:00:00,79.95,79.97,79.89,79.91,3200.0,63.6931,63.709,63.6453,63.6612,3200.0
2006-01-10 10:05:00,79.9,79.96,79.87,79.95,4000.0,63.6532,63.701,63.6293,63.6931,4000.0
2006-01-10 10:10:00,79.95,80.06,79.95,80.06,2300.0,63.6931,63.7807,63.6931,63.7807,2300.0
2006-01-10 10:15:00,80.07,80.17,80.07,80.12,1100.0,63.7887,63.8683,63.7887,63.8285,1100.0
2006-01-10 10:20:00,80.12,80.16,80.07,80.07,1100.0,63.8285,63.8604,63.7887,63.7887,1100.0
2006-01-10 10:25:00,80.08,80.15,80.08,80.14,2700.0,63.7966,63.8524,63.7966,63.8444,2700.0
2006-01-10 10:30:00,80.09,80.09,80.02,80.04,2700.0,63.8046,63.8046,63.7488,63.7648,2700.0
2006-01-10 10:35:00,80.04,80.09,80.01,80.09,7400.0,63.7648,63.8046,63.7409,63.8046,7400.0
2006-01-10 10:40:00,80.1,80.1,80.09,80.09,800.0,63.8126,63.8126,63.8046,63.8046,800.0
2006-01-10 10:45:00,80.08,80.09,79.98,79.98,3900.0,63.7966,63.8046,63.717,63.717,3900.0
2006-01-10 10:50:00,79.99,79.99,79.93,79.97,6100.0,63.7249,63.7249,63.6771,63.709,6100.0
2006-01-10 10:55:00,79.97,80.07,79.97,80.07,5000.0,63.709,63.7887,63.709,63.7887,5000.0
2006-01-10 11:00:00,80.1,80.1,79.99,80.02,7100.0,63.8126,63.8126,63.7249,63.7488,7100.0
2006-01-10 11:05:00,80.02,80.03,79.99,80.0,5900.0,63.7488,63.7568,63.7249,63.7329,5900.0
2006-01-10 11:10:00,80.0,80.1,80.0,80.1,4100.0,63.7329,63.8126,63.7329,63.8126,4100.0
2006-01-10 11:15:00,80.05,80.09,80.02,80.06,3800.0,63.7727,63.8046,63.7488,63.7807,3800.0
2006-01-10 11:20:00,80.08,80.12,80.0,80.02,4000.0,63.7966,63.8285,63.7329,63.7488,4000.0
2006-01-10 11:25:00,80.02,80.07,80.02,80.07,400.0,63.7488,63.7887,63.7488,63.7887,400.0
2006-01-10 11:30:00,80.06,80.09,80.06,80.09,2000.0,63.7807,63.8046,63.7807,63.8046,2000.0
2006-01-10 11:35:00,80.12,80.25,80.12,80.25,2600.0,63.8285,63.9321,63.8285,63.9321,2600.0
2006-01-10 11:40:00,80.24,80.26,80.2,80.26,2200.0,63.9241,63.94,63.8922,63.94,2200.0
2006-01-10 11:45:00,80.27,80.27,80.27,80.27,100.0,63.948,63.948,63.948,63.948,100.0
2006-01-10 11:50:00,80.31,80.31,80.22,80.22,4400.0,63.9799,63.9799,63.9082,63.9082,4400.0
2006-01-10 11:55:00,80.23,80.26,80.21,80.26,2000.0,63.9161,63.94,63.9002,63.94,2000.0
2006-01-10 12:00:00,80.27,80.38,80.27,80.38,3400.0,63.948,64.0356,63.948,64.0356,3400.0
2006-01-10 12:05:00,80.38,80.4,80.37,80.4,2800.0,64.0356,64.0516,64.0277,64.0516,2800.0
2006-01-10 12:10:00,80.4,80.42,80.4,80.42,2400.0,64.0516,64.0675,64.0516,64.0675,2400.0
2006-01-10 12:15:00,80.45,80.49,80.45,80.49,600.0,64.0914,64.1233,64.0914,64.1233,600.0
2006-01-10 12:20:00,80.49,80.5,80.42,80.42,3200.0,64.1233,64.1312,64.0675,64.0675,3200.0
2006-01-10 12:25:00,80.3,80.42,80.3,80.42,1500.0,63.9719,64.0675,63.9719,64.0675,1500.0
2006-01-10 12:30:00,80.4,80.48,80.4,80.43,7900.0,64.0516,64.1153,64.0516,64.0755,7900.0
2006-01-10 12:35:00,80.42,80.45,80.42,80.45,1000.0,64.0675,64.0914,64.0675,64.0914,1000.0
2006-01-10 12:40:00,80.47,80.47,80.44,80.44,2000.0,64.1073,64.1073,64.0834,64.0834,2000.0
2006-01-10 12:45:00,80.43,80.43,80.36,80.36,1900.0,64.0755,64.0755,64.0197,64.0197,1900.0
2006-01-10 12:50:00,80.36,80.37,80.18,80.18,3400.0,64.0197,64.0277,63.8763,63.8763,3400.0
2006-01-10 12:55:00,80.18,80.23,80.18,80.23,3200.0,63.8763,63.9161,63.8763,63.9161,3200.0
2006-01-10 13:00:00,80.27,80.3,80.27,80.3,300.0,63.948,63.9719,63.948,63.9719,300.0
2006-01-10 13:05:00,80.3,80.37,80.3,80.37,800.0,63.9719,64.0277,63.9719,64.0277,800.0
2006-01-10 13:10:00,80.44,80.66,80.44,80.66,2800.0,64.0834,64.2587,64.0834,64.2587,2800.0
2006-01-10 13:15:00,80.75,80.87,80.75,80.78,1400.0,64.3304,64.426,64.3304,64.3543,1400.0
2006-01-10 13:20:00,80.77,81.23,80.77,81.03,6000.0,64.3463,64.7128,64.3463,64.5535,6000.0
2006-01-10 13:25:00,81.01,81.03,80.95,80.95,5500.0,64.5375,64.5535,64.4897,64.4897,5500.0
2006-01-10 13:30:00,80.96,81.04,80.95,81.04,5800.0,64.4977,64.5614,64.4897,64.5614,5800.0
2006-01-10 13:35:00,81.04,81.19,81.03,81.19,8000.0,64.5614,64.6809,64.5535,64.6809,8000.0
2006-01-10 13:40:00,81.19,81.25,81.14,81.17,7900.0,64.6809,64.7287,64.6411,64.665,7900.0
2006-01-10 13:45:00,81.17,81.17,81.15,81.16,2300.0,64.665,64.665,64.6491,64.657,2300.0
2006-01-10 13:50:00,81.12,81.23,81.06,81.18,4100.0,64.6252,64.7128,64.5774,64.673,4100.0
2006-01-10 13:55:00,81.18,81.25,81.0,81.04,8300.0,64.673,64.7287,64.5296,64.5614,8300.0
2006-01-10 14:00:00,81.02,81.03,80.88,80.9,8200.0,64.5455,64.5535,64.434,64.4499,8200.0
2006-01-10 14:05:00,80.9,80.99,80.89,80.93,4200.0,64.4499,64.5216,64.4419,64.4738,4200.0
2006-01-10 14:10:00,80.93,80.99,80.9,80.95,4900.0,64.4738,64.5216,64.4499,64.4897,4900.0
2006-01-10 14:15:00,80.96,80.98,80.9,80.96,5000.0,64.4977,64.5136,64.4499,64.4977,5000.0
2006-01-10 14:20:00,80.92,80.96,80.92,80.96,500.0,64.4658,64.4977,64.4658,64.4977,500.0
2006-01-10 14:25:00,80.95,80.95,80.85,80.9,3000.0,64.4897,64.4897,64.4101,64.4499,3000.0
2006-01-10 14:30:00,80.9,80.98,80.89,80.89,16100.0,64.4499,64.5136,64.4419,64.4419,16100.0
2006-01-10 14:35:00,80.88,80.89,80.84,80.86,4100.0,64.434,64.4419,64.4021,64.418,4100.0
2006-01-10 14:40:00,80.8,80.91,80.8,80.91,4500.0,64.3702,64.4579,64.3702,64.4579,4500.0
2006-01-10 14:45:00,80.91,80.92,80.89,80.92,4500.0,64.4579,64.4658,64.4419,64.4658,4500.0
2006-01-10 14:50:00,80.92,80.95,80.91,80.95,4800.0,64.4658,64.4897,64.4579,64.4897,4800.0
2006-01-10 14:55:00,80.95,80.98,80.93,80.93,3100.0,64.4897,64.5136,64.4738,64.4738,3100.0
2006-01-10 15:00:00,80.94,80.97,80.89,80.93,3900.0,64.4818,64.5057,64.4419,64.4738,3900.0
2006-01-10 15:05:00,80.93,80.95,80.87,80.87,2700.0,64.4738,64.4897,64.426,64.426,2700.0
2006-01-10 15:10:00,80.86,80.86,80.82,80.85,3200.0,64.418,64.418,64.3862,64.4101,3200.0
2006-01-10 15:15:00,80.85,80.9,80.85,80.9,2500.0,64.4101,64.4499,64.4101,64.4499,2500.0
2006-01-10 15:20:00,80.87,80.94,80.86,80.9,6700.0,64.426,64.4818,64.418,64.4499,6700.0
2006-01-10 15:25:00,80.91,80.94,80.8,80.8,5600.0,64.4579,64.4818,64.3702,64.3702,5600.0
2006-01-10 15:30:00,80.81,80.89,80.8,80.81,4900.0,64.3782,64.4419,64.3702,64.3782,4900.0
2006-01-10 15:35:00,80.84,80.92,80.84,80.92,9200.0,64.4021,64.4658,64.4021,64.4658,9200.0
2006-01-10 15:40:00,80.92,80.92,80.79,80.81,3900.0,64.4658,64.4658,64.3623,64.3782,3900.0
2006-01-10 15:45:00,80.78,80.89,80.78,80.85,5300.0,64.3543,64.4419,64.3543,64.4101,5300.0
2006-01-10 15:50:00,80.84,80.87,80.83,80.86,2000.0,64.4021,64.426,64.3941,64.418,2000.0
2006-01-10 15:55:00,80.86,80.98,80.84,80.84,8200.0,64.418,64.5136,64.4021,64.4021,8200.0
2006-01-11 09:30:00,80.5,80.51,80.3,80.31,8500.0,64.1312,64.1392,63.9719,63.9799,8500.0
2006-01-11 09:35:00,80.39,80.39,80.2,80.24,16600.0,64.0436,64.0436,63.8922,63.9241,16600.0
2006-01-11 09:40:00,80.25,80.31,80.19,80.23,26200.0,63.9321,63.9799,63.8843,63.9161,26200.0
2006-01-11 09:45:00,80.2,80.25,80.0,80.0,13600.0,63.8922,63.9321,63.7329,63.7329,13600.0
2006-01-11 09:50:00,79.93,80.02,79.86,80.02,6000.0,63.6771,63.7488,63.6214,63.7488,6000.0
2006-01-11 09:55:00,80.13,80.3,80.13,80.2,12300.0,63.8365,63.9719,63.8365,63.8922,12300.0
2006-01-11 10:00:00,80.2,80.29,80.16,80.26,32900.0,63.8922,63.9639,63.8604,63.94,32900.0
2006-01-11 10:05:00,80.27,80.48,80.27,80.48,19900.0,63.948,64.1153,63.948,64.1153,19900.0
2006-01-11 10:10:00,80.5,80.54,80.26,80.26,4500.0,64.1312,64.1631,63.94,63.94,4500.0
2006-01-11 10:15:00,80.26,80.26,79.98,79.99,3000.0,63.94,63.94,63.717,63.7249,3000.0
2006-01-11 10:20:00,79.98,80.02,79.9,79.91,3900.0,63.717,63.7488,63.6532,63.6612,3900.0
2006-01-11 10:25:00,79.8,79.81,79.75,79.75,3800.0,63.5736,63.5815,63.5337,63.5337,3800.0
2006-01-11 10:30:00,79.75,79.96,79.74,79.93,7500.0,63.5337,63.701,63.5258,63.6771,7500.0
2006-01-11 10:35:00,79.86,79.95,79.82,79.88,4800.0,63.6214,63.6931,63.5895,63.6373,4800.0
2006-01-11 10:40:00,79.86,79.91,79.82,79.83,5800.0,63.6214,63.6612,63.5895,63.5975,5800.0
2006-01-11 10:45:00,79.85,79.85,79.68,79.69,4300.0,63.6134,63.6134,63.478,63.4859,4300.0
2006-01-11 10:50:00,79.7,79.7,79.57,79.61,2800.0,63.4939,63.4939,63.3903,63.4222,2800.0
2006-01-11 10:55:00,79.62,79.63,79.53,79.6,2700.0,63.4302,63.4381,63.3585,63.4142,2700.0
2006-01-11 11:00:00,79.55,79.55,79.36,79.45,6400.0,63.3744,63.3744,63.223,63.2947,6400.0
2006-01-11 11:05:00,79.47,79.6,79.46,79.6,6400.0,63.3107,63.4142,63.3027,63.4142,6400.0
2006-01-11 11:10:00,79.68,79.8,79.61,79.62,4800.0,63.478,63.5736,63.4222,63.4302,4800.0
2006-01-11 11:15:00,79.63,79.7,79.62,79.64,3200.0,63.4381,63.4939,63.4302,63.4461,3200.0
2006-01-11 11:20:00,79.56,79.63,79.53,79.63,13000.0,63.3824,63.4381,63.3585,63.4381,13000.0
2006-01-11 11:25:00,79.63,79.66,79.52,79.53,7800.0,63.4381,63.462,63.3505,63.3585,7800.0
2006-01-11 11:30:00,79.52,79.52,79.33,79.46,6900.0,63.3505,63.3505,63.1991,63.3027,6900.0
2006-01-11 11:35:00,79.46,79.57,79.46,79.51,7400.0,63.3027,63.3903,63.3027,63.3425,7400.0
2006-01-11 11:40:00,79.53,79.54,79.27,79.27,13300.0,63.3585,63.3664,63.1513,63.1513,13300.0
2006-01-11 11:45:00,79.28,79.28,78.98,79.17,6500.0,63.1593,63.1593,62.9203,63.0717,6500.0
2006-01-11 11:50:00,79.11,79.17,79.04,79.06,4100.0,63.0239,63.0717,62.9681,62.984,4100.0
2006-01-11 11:55:00,79.06,79.16,79.06,79.15,3300.0,62.984,63.0637,62.984,63.0557,3300.0
2006-01-11 12:00:00,79.17,79.2,79.14,79.15,3100.0,63.0717,63.0956,63.0478,63.0557,3100.0
2006-01-11 12:05:00,79.15,79.2,79.13,79.15,4000.0,63.0557,63.0956,63.0398,63.0557,4000.0
2006-01-11 12:10:00,79.16,79.27,79.16,79.27,5500.0,63.0637,63.1513,63.0637,63.1513,5500.0
2006-01-11 12:15:00,79.31,79.32,79.24,79.28,1800.0,63.1832,63.1912,63.1274,63.1593,1800.0
2006-01-11 12:20:00,79.27,79.33,79.27,79.33,3800.0,63.1513,63.1991,63.1513,63.1991,3800.0
2006-01-11 12:25:00,79.31,79.38,79.3,79.37,5100.0,63.1832,63.239,63.1752,63.231,5100.0
2006-01-11 12:30:00,79.37,79.49,79.37,79.44,4600.0,63.231,63.3266,63.231,63.2868,4600.0
2006-01-11 12:35:00,79.43,79.58,79.43,79.58,4700.0,63.2788,63.3983,63.2788,63.3983,4700.0
2006-01-11 12:40:00,79.62,79.62,79.54,79.55,3900.0,63.4302,63.4302,63.3664,63.3744,3900.0
2006-01-11 12:45:00,79.53,79.68,79.52,79.67,4400.0,63.3585,63.478,63.3505,63.47,4400.0
2006-01-11 12:50:00,79.72,79.73,79.59,79.7,4900.0,63.5098,63.5178,63.4063,63.4939,4900.0
2006-01-11 12:55:00,79.72,79.72,79.58,79.6,3600.0,63.5098,63.5098,63.3983,63.4142,3600.0
2006-01-11 13:00:00,79.64,79.66,79.57,79.66,3800.0,63.4461,63.462,63.3903,63.462,3800.0
2006-01-11 13:05:00,79.66,79.76,79.66,79.69,3800.0,63.462,63.5417,63.462,63.4859,3800.0
2006-01-11 13:10:00,79.68,79.73,79.66,79.67,3100.0,63.478,63.5178,63.462,63.47,3100.0
2006-01-11 13:15:00,79.65,79.68,79.55,79.56,2900.0,63.4541,63.478,63.3744,63.3824,2900.0
2006-01-11 13:20:00,79.6,79.65,79.6,79.65,3900.0,63.4142,63.4541,63.4142,63.4541,3900.0
2006-01-11 13:25:00,79.58,79.7,79.57,79.66,2400.0,63.3983,63.4939,63.3903,63.462,2400.0
2006-01-11 13:30:00,79.66,79.69,79.56,79.56,4000.0,63.462,63.4859,63.3824,63.3824,4000.0
2006-01-11 13:35:00,79.58,79.66,79.54,79.63,3300.0,63.3983,63.462,63.3664,63.4381,3300.0
2006-01-11 13:40:00,79.69,79.73,79.69,79.71,4900.0,63.4859,63.5178,63.4859,63.5019,4900.0
2006-01-11 13:45:00,79.71,79.77,79.71,79.77,700.0,63.5019,63.5497,63.5019,63.5497,700.0
2006-01-11 13:50:00,79.8,79.8,79.64,79.66,5300.0,63.5736,63.5736,63.4461,63.462,5300.0
2006-01-11 13:55:00,79.66,79.79,79.66,79.79,2800.0,63.462,63.5656,63.462,63.5656,2800.0
2006-01-11 14:00:00,79.8,79.81,79.79,79.81,1400.0,63.5736,63.5815,63.5656,63.5815,1400.0
2006-01-11 14:05:00,79.8,79.83,79.74,79.76,4400.0,63.5736,63.5975,63.5258,63.5417,4400.0
2006-01-11 14:10:00,79.76,79.92,79.75,79.75,3800.0,63.5417,63.6692,63.5337,63.5337,3800.0
2006-01-11 14:15:00,79.73,79.94,79.73,79.94,3500.0,63.5178,63.6851,63.5178,63.6851,3500.0
2006-01-11 14:20:00,79.94,80.03,79.94,80.03,1700.0,63.6851,63.7568,63.6851,63.7568,1700.0
2006-01-11 14:25:00,80.09,80.15,79.97,79.97,2600.0,63.8046,63.8524,63.709,63.709,2600.0
2006-01-11 14:30:00,79.94,79.94,79.92,79.94,4700.0,63.6851,63.6851,63.6692,63.6851,4700.0
2006-01-11 14:35:00,79.94,80.02,79.91,80.02,3500.0,63.6851,63.7488,63.6612,63.7488,3500.0
2006-01-11 14:40:00,80.1,80.18,80.1,80.17,2700.0,63.8126,63.8763,63.8126,63.8683,2700.0
2006-01-11 14:45:00,80.18,80.3,80.09,80.1,3700.0,63.8763,63.9719,63.8046,63.8126,3700.0
2006-01-11 14:50:00,80.22,80.22,79.96,79.99,4400.0,63.9082,63.9082,63.701,63.7249,4400.0
2006-01-11 14:55:00,80.06,80.14,80.06,80.14,2700.0,63.7807,63.8444,63.7807,63.8444,2700.0
2006-01-11 15:00:00,80.13,80.2,80.13,80.19,2500.0,63.8365,63.8922,63.8365,63.8843,2500.0
2006-01-11 15:05:00,80.18,80.19,80.1,80.16,5500.0,63.8763,63.8843,63.8126,63.8604,5500.0
2006-01-11 15:10:00,80.15,80.17,80.08,80.1,4400.0,63.8524,63.8683,63.7966,63.8126,4400.0
2006-01-11 15:15:00,80.02,80.03,79.97,80.01,5600.0,63.7488,63.7568,63.709,63.7409,5600.0
2006-01-11 15:20:00,80.01,80.1,80.0,80.1,4700.0,63.7409,63.8126,63.7329,63.8126,4700.0
2006-01-11 15:25:00,80.15,80.15,80.01,80.02,4000.0,63.8524,63.8524,63.7409,63.7488,4000.0
2006-01-11 15:30:00,80.0,80.08,79.98,79.99,7700.0,63.7329,63.7966,63.717,63.7249,7700.0
2006-01-11 15:35:00,79.99,80.03,79.95,79.95,43100.0,63.7249,63.7568,63.6931,63.6931,43100.0
2006-01-11 15:40:00,79.95,80.01,79.95,80.01,9700.0,63.6931,63.7409,63.6931,63.7409,9700.0
2006-01-11 15:45:00,80.01,80.08,80.0,80.0,6200.0,63.7409,63.7966,63.7329,63.7329,6200.0
2006-01-11 15:50:00,80.01,80.07,80.0,80.0,5400.0,63.7409,63.7887,63.7329,63.7329,5400.0
2006-01-11 15:55:00,80.0,80.01,79.99,80.01,9000.0,63.7329,63.7409,63.7249,63.7409,9000.0
2006-01-12 09:30:00,80.01,80.02,80.0,80.0,3100.0,63.7409,63.7488,63.7329,63.7329,3100.0
2006-01-12 09:35:00,80.0,80.0,79.83,79.84,6100.0,63.7329,63.7329,63.5975,63.6054,6100.0
2006-01-12 09:40:00,79.83,80.08,79.8,80.08,4100.0,63.5975,63.7966,63.5736,63.7966,4100.0
2006-01-12 09:45:00,80.08,80.08,79.92,80.01,4700.0,63.7966,63.7966,63.6692,63.7409,4700.0
2006-01-12 09:50:00,80.03,80.05,79.89,79.9,3000.0,63.7568,63.7727,63.6453,63.6532,3000.0
2006-01-12 09:55:00,79.73,79.78,79.71,79.77,2400.0,63.5178,63.5576,63.5019,63.5497,2400.0
2006-01-12 10:00:00,79.76,79.78,79.7,79.78,2600.0,63.5417,63.5576,63.4939,63.5576,2600.0
2006-01-12 10:05:00,79.79,79.79,79.69,79.76,10900.0,63.5656,63.5656,63.4859,63.5417,10900.0
2006-01-12 10:10:00,79.85,80.04,79.85,80.04,3400.0,63.6134,63.7648,63.6134,63.7648,3400.0
2006-01-12 10:15:00,80.04,80.05,79.93,79.97,6600.0,63.7648,63.7727,63.6771,63.709,6600.0
2006-01-12 10:20:00,79.97,80.03,79.93,80.0,3800.0,63.709,63.7568,63.6771,63.7329,3800.0
2006-01-12 10:25:00,80.0,80.08,80.0,80.06,1600.0,63.7329,63.7966,63.7329,63.7807,1600.0
2006-01-12 10:30:00,80.06,80.07,80.0,80.01,1200.0,63.7807,63.7887,63.7329,63.7409,1200.0
2006-01-12 10:35:00,80.0,80.06,79.95,80.01,2500.0,63.7329,63.7807,63.6931,63.7409,2500.0
2006-01-12 10:40:00,80.0,80.01,79.98,79.99,3000.0,63.7329,63.7409,63.717,63.7249,3000.0
2006-01-12 10:45:00,80.0,80.03,79.98,79.98,2200.0,63.7329,63.7568,63.717,63.717,2200.0
2006-01-12 10:50:00,79.96,79.96,79.91,79.94,2500.0,63.701,63.701,63.6612,63.6851,2500.0
2006-01-12 10:55:00,79.95,80.02,79.95,80.0,2100.0,63.6931,63.7488,63.6931,63.7329,2100.0
2006-01-12 11:00:00,80.05,80.09,80.03,80.06,3100.0,63.7727,63.8046,63.7568,63.7807,3100.0
2006-01-12 11:05:00,80.02,80.03,79.91,79.92,3900.0,63.7488,63.7568,63.6612,63.6692,3900.0
2006-01-12 11:10:00,79.94,80.03,79.94,80.03,3000.0,63.6851,63.7568,63.6851,63.7568,3000.0
2006-01-12 11:15:00,80.03,80.05,80.02,80.04,1600.0,63.7568,63.7727,63.7488,63.7648,1600.0
2006-01-12 11:20:00,80.03,80.11,79.99,80.05,3300.0,63.7568,63.8205,63.7249,63.7727,3300.0
2006-01-12 11:25:00,80.05,80.05,79.93,79.96,6400.0,63.7727,63.7727,63.6771,63.701,6400.0
2006-01-12 11:30:00,79.96,80.0,79.95,79.97,4500.0,63.701,63.7329,63.6931,63.709,4500.0
2006-01-12 11:35:00,79.98,79.98,79.93,79.93,3000.0,63.717,63.717,63.6771,63.6771,3000.0
2006-01-12 11:40:00,79.93,80.0,79.93,79.95,3900.0,63.6771,63.7329,63.6771,63.6931,3900.0
2006-01-12 11:45:00,79.95,79.95,79.93,79.93,2600.0,63.6931,63.6931,63.6771,63.6771,2600.0
2006-01-12 11:50:00,79.94,79.95,79.89,79.91,4800.0,63.6851,63.6931,63.6453,63.6612,4800.0
2006-01-12 11:55:00,79.9,79.91,79.88,79.91,4500.0,63.6532,63.6612,63.6373,63.6612,4500.0
2006-01-12 12:00:00,79.91,79.97,79.91,79.97,2800.0,63.6612,63.709,63.6612,63.709,2800.0
2006-01-12 12:05:00,80.0,80.01,79.98,80.0,2900.0,63.7329,63.7409,63.717,63.7329,2900.0
2006-01-12 12:10:00,80.0,80.0,79.96,79.99,2600.0,63.7329,63.7329,63.701,63.7249,2600.0
2006-01-12 12:15:00,79.99,80.08,79.99,80.05,3900.0,63.7249,63.7966,63.7249,63.7727,3900.0
2006-01-12 12:20:00,80.07,80.07,80.02,80.02,1700.0,63.7887,63.7887,63.7488,63.7488,1700.0
2006-01-12 12:25:00,80.0,80.0,79.94,79.94,1900.0,63.7329,63.7329,63.6851,63.6851,1900.0
2006-01-12 12:30:00,79.95,80.01,79.94,79.94,2500.0,63.6931,63.7409,63.6851,63.6851,2500.0
2006-01-12 12:35:00,79.94,79.94,79.88,79.88,3300.0,63.6851,63.6851,63.6373,63.6373,3300.0
2006-01-12 12:40:00,79.88,79.92,79.88,79.92,2900.0,63.6373,63.6692,63.6373,63.6692,2900.0
2006-01-12 12:45:00,79.92,79.93,79.92,79.92,1600.0,63.6692,63.6771,63.6692,63.6692,1600.0
2006-01-12 12:50:00,79.92,79.94,79.9,79.9,2900.0,63.6692,63.6851,63.6532,63.6532,2900.0
2006-01-12 12:55:00,79.91,79.91,79.88,79.89,1700.0,63.6612,63.6612,63.6373,63.6453,1700.0
2006-01-12 13:00:00,79.86,79.86,79.69,79.69,2000.0,63.6214,63.6214,63.4859,63.4859,2000.0
2006-01-12 13:05:00,79.66,79.68,79.62,79.62,3000.0,63.462,63.478,63.4302,63.4302,3000.0
2006-01-12 13:10:00,79.58,79.72,79.56,79.66,5400.0,63.3983,63.5098,63.3824,63.462,5400.0
2006-01-12 13:15:00,79.64,79.66,79.64,79.66,1200.0,63.4461,63.462,63.4461,63.462,1200.0
2006-01-12 13:20:00,79.66,79.73,79.64,79.73,3100.0,63.462,63.5178,63.4461,63.5178,3100.0
2006-01-12 13:25:00,79.76,79.97,79.76,79.97,3700.0,63.5417,63.709,63.5417,63.709,3700.0
2006-01-12 13:30:00,80.04,80.08,80.03,80.03,2100.0,63.7648,63.7966,63.7568,63.7568,2100.0
2006-01-12 13:35:00,80.06,80.06,80.02,80.02,2100.0,63.7807,63.7807,63.7488,63.7488,2100.0
2006-01-12 13:40:00,80.02,80.02,80.02,80.02,0.0,63.7488,63.7488,63.7488,63.7488,0.0
2006-01-12 13:45:00,80.01,80.03,80.01,80.03,2700.0,63.7409,63.7568,63.7409,63.7568,2700.0
2006-01-12 13:50:00,80.03,80.07,79.94,79.95,5500.0,63.7568,63.7887,63.6851,63.6931,5500.0
2006-01-12 13:55:00,79.92,79.92,79.71,79.71,3600.0,63.6692,63.6692,63.5019,63.5019,3600.0
2006-01-12 14:00:00,79.66,79.66,79.62,79.62,4400.0,63.462,63.462,63.4302,63.4302,4400.0
2006-01-12 14:05:00,79.63,79.72,79.63,79.68,4700.0,63.4381,63.5098,63.4381,63.478,4700.0
2006-01-12 14:10:00,79.68,79.68,79.61,79.61,2800.0,63.478,63.478,63.4222,63.4222,2800.0
2006-01-12 14:15:00,79.61,79.91,79.61,79.91,6100.0,63.4222,63.6612,63.4222,63.6612,6100.0
2006-01-12 14:20:00,79.91,79.94,79.87,79.94,3100.0,63.6612,63.6851,63.6293,63.6851,3100.0
2006-01-12 14:25:00,79.99,80.0,79.85,79.86,2600.0,63.7249,63.7329,63.6134,63.6214,2600.0
2006-01-12 14:30:00,79.86,79.92,79.81,79.81,4500.0,63.6214,63.6692,63.5815,63.5815,4500.0
2006-01-12 14:35:00,79.8,79.81,79.74,79.81,7300.0,63.5736,63.5815,63.5258,63.5815,7300.0
2006-01-12 14:40:00,79.77,79.78,79.6,79.6,2300.0,63.5497,63.5576,63.4142,63.4142,2300.0
2006-01-12 14:45:00,79.63,79.63,79.47,79.62,6000.0,63.4381,63.4381,63.3107,63.4302,6000.0
2006-01-12 14:50:00,79.62,79.68,79.61,79.66,3100.0,63.4302,63.478,63.4222,63.462,3100.0
2006-01-12 14:55:00,79.66,79.69,79.58,79.66,3700.0,63.462,63.4859,63.3983,63.462,3700.0
2006-01-12 15:00:00,79.68,79.75,79.68,79.73,7400.0,63.478,63.5337,63.478,63.5178,7400.0
2006-01-12 15:05:00,79.72,79.8,79.72,79.8,1500.0,63.5098,63.5736,63.5098,63.5736,1500.0
2006-01-12 15:10:00,79.79,79.79,79.75,79.75,2000.0,63.5656,63.5656,63.5337,63.5337,2000.0
2006-01-12 15:15:00,79.75,79.76,79.7,79.7,5100.0,63.5337,63.5417,63.4939,63.4939,5100.0
2006-01-12 15:20:00,79.7,79.7,79.5,79.55,4100.0,63.4939,63.4939,63.3346,63.3744,4100.0
2006-01-12 15:25:00,79.54,79.71,79.54,79.65,4300.0,63.3664,63.5019,63.3664,63.4541,4300.0
2006-01-12 15:30:00,79.66,79.67,79.64,79.67,4600.0,63.462,63.47,63.4461,63.47,4600.0
2006-01-12 15:35:00,79.67,79.74,79.67,79.71,2300.0,63.47,63.5258,63.47,63.5019,2300.0
2006-01-12 15:40:00,79.71,79.73,79.7,79.71,4100.0,63.5019,63.5178,63.4939,63.5019,4100.0
2006-01-12 15:45:00,79.71,79.79,79.71,79.74,5000.0,63.5019,63.5656,63.5019,63.5258,5000.0
2006-01-12 15:50:00,79.74,79.76,79.73,79.76,5000.0,63.5258,63.5417,63.5178,63.5417,5000.0
2006-01-12 15:55:00,79.76,79.8,79.7,79.7,12200.0,63.5417,63.5736,63.4939,63.4939,12200.0
2006-01-13 09:30:00,80.5,80.5,79.75,80.04,5400.0,64.1312,64.1312,63.5337,63.7648,5400.0
2006-01-13 09:35:00,80.11,80.14,80.05,80.14,3600.0,63.8205,63.8444,63.7727,63.8444,3600.0
2006-01-13 09:40:00,80.19,80.32,80.19,80.23,4800.0,63.8843,63.9878,63.8843,63.9161,4800.0
2006-01-13 09:45:00,80.17,80.17,79.84,79.89,8800.0,63.8683,63.8683,63.6054,63.6453,8800.0
2006-01-13 09:50:00,79.87,80.3,79.85,80.3,4500.0,63.6293,63.9719,63.6134,63.9719,4500.0
2006-01-13 09:55:00,80.29,80.47,80.28,80.47,1900.0,63.9639,64.1073,63.956,64.1073,1900.0
2006-01-13 10:00:00,80.55,80.57,80.52,80.56,3500.0,64.1711,64.187,64.1472,64.179,3500.0
2006-01-13 10:05:00,80.46,80.63,80.46,80.63,1900.0,64.0994,64.2348,64.0994,64.2348,1900.0
2006-01-13 10:10:00,80.69,80.77,80.69,80.77,3900.0,64.2826,64.3463,64.2826,64.3463,3900.0
2006-01-13 10:15:00,80.81,80.9,80.32,80.49,11600.0,64.3782,64.4499,63.9878,64.1233,11600.0
2006-01-13 10:20:00,80.49,80.5,80.2,80.44,5000.0,64.1233,64.1312,63.8922,64.0834,5000.0
2006-01-13 10:25:00,80.43,80.43,80.38,80.39,1800.0,64.0755,64.0755,64.0356,64.0436,1800.0
2006-01-13 10:30:00,80.42,80.79,80.42,80.79,4100.0,64.0675,64.3623,64.0675,64.3623,4100.0
2006-01-13 10:35:00,80.84,80.91,80.75,80.76,5400.0,64.4021,64.4579,64.3304,64.3384,5400.0
2006-01-13 10:40:00,80.77,80.77,80.71,80.76,1000.0,64.3463,64.3463,64.2985,64.3384,1000.0
2006-01-13 10:45:00,80.74,80.74,80.67,80.67,3900.0,64.3224,64.3224,64.2667,64.2667,3900.0
2006-01-13 10:50:00,80.66,80.73,80.61,80.72,5000.0,64.2587,64.3145,64.2189,64.3065,5000.0
2006-01-13 10:55:00,80.67,80.69,80.59,80.69,1400.0,64.2667,64.2826,64.2029,64.2826,1400.0
2006-01-13 11:00:00,80.65,80.66,80.48,80.52,2500.0,64.2507,64.2587,64.1153,64.1472,2500.0
2006-01-13 11:05:00,80.5,80.5,80.33,80.33,1700.0,64.1312,64.1312,63.9958,63.9958,1700.0
2006-01-13 11:10:00,80.34,80.34,80.25,80.26,1600.0,64.0038,64.0038,63.9321,63.94,1600.0
2006-01-13 11:15:00,80.25,80.26,80.16,80.18,1200.0,63.9321,63.94,63.8604,63.8763,1200.0
2006-01-13 11:20:00,80.16,80.16,80.08,80.08,1000.0,63.8604,63.8604,63.7966,63.7966,1000.0
2006-01-13 11:25:00,80.02,80.03,80.02,80.03,2300.0,63.7488,63.7568,63.7488,63.7568,2300.0
2006-01-13 11:30:00,80.01,80.18,80.01,80.11,3600.0,63.7409,63.8763,63.7409,63.8205,3600.0
2006-01-13 11:35:00,80.11,80.12,80.0,80.03,2800.0,63.8205,63.8285,63.7329,63.7568,2800.0
2006-01-13 11:40:00,80.04,80.49,80.04,80.49,3500.0,63.7648,64.1233,63.7648,64.1233,3500.0
2006-01-13 11:45:00,80.49,80.64,80.41,80.64,5200.0,64.1233,64.2428,64.0595,64.2428,5200.0
2006-01-13 11:50:00,80.64,80.71,80.57,80.57,2400.0,64.2428,64.2985,64.187,64.187,2400.0
2006-01-13 11:55:00,80.69,80.79,80.69,80.71,2800.0,64.2826,64.3623,64.2826,64.2985,2800.0
2006-01-13 12:00:00,80.68,80.68,80.65,80.66,2700.0,64.2746,64.2746,64.2507,64.2587,2700.0
2006-01-13 12:05:00,80.66,80.68,80.61,80.64,2400.0,64.2587,64.2746,64.2189,64.2428,2400.0
2006-01-13 12:10:00,80.62,80.62,80.46,80.46,2900.0,64.2268,64.2268,64.0994,64.0994,2900.0
2006-01-13 12:15:00,80.47,80.52,80.47,80.52,1800.0,64.1073,64.1472,64.1073,64.1472,1800.0
2006-01-13 12:20:00,80.5,80.5,80.46,80.47,1300.0,64.1312,64.1312,64.0994,64.1073,1300.0
2006-01-13 12:25:00,80.5,80.5,80.47,80.48,1900.0,64.1312,64.1312,64.1073,64.1153,1900.0
2006-01-13 12:30:00,80.48,80.48,80.45,80.46,2900.0,64.1153,64.1153,64.0914,64.0994,2900.0
2006-01-13 12:35:00,80.38,80.38,80.22,80.23,4000.0,64.0356,64.0356,63.9082,63.9161,4000.0
2006-01-13 12:40:00,80.25,80.3,80.25,80.3,2600.0,63.9321,63.9719,63.9321,63.9719,2600.0
2006-01-13 12:45:00,80.3,80.3,80.16,80.16,2000.0,63.9719,63.9719,63.8604,63.8604,2000.0
2006-01-13 12:50:00,80.16,80.16,80.1,80.1,1300.0,63.8604,63.8604,63.8126,63.8126,1300.0
2006-01-13 12:55:00,80.1,80.21,80.06,80.21,3700.0,63.8126,63.9002,63.7807,63.9002,3700.0
2006-01-13 13:00:00,80.19,80.29,80.18,80.24,3100.0,63.8843,63.9639,63.8763,63.9241,3100.0
2006-01-13 13:05:00,80.23,80.45,80.23,80.45,2800.0,63.9161,64.0914,63.9161,64.0914,2800.0
2006-01-13 13:10:00,80.44,80.47,80.44,80.47,1100.0,64.0834,64.1073,64.0834,64.1073,1100.0
2006-01-13 13:15:00,80.47,80.47,80.36,80.37,2400.0,64.1073,64.1073,64.0197,64.0277,2400.0
2006-01-13 13:20:00,80.36,80.36,80.31,80.34,3700.0,64.0197,64.0197,63.9799,64.0038,3700.0
2006-01-13 13:25:00,80.38,80.39,80.3,80.3,2600.0,64.0356,64.0436,63.9719,63.9719,2600.0
2006-01-13 13:30:00,80.24,80.34,80.24,80.32,1700.0,63.9241,64.0038,63.9241,63.9878,1700.0
2006-01-13 13:35:00,80.32,80.32,80.18,80.18,2000.0,63.9878,63.9878,63.8763,63.8763,2000.0
2006-01-13 13:40:00,80.19,80.19,80.14,80.14,800.0,63.8843,63.8843,63.8444,63.8444,800.0
2006-01-13 13:45:00,80.11,80.12,80.04,80.05,2000.0,63.8205,63.8285,63.7648,63.7727,2000.0
2006-01-13 13:50:00,80.05,80.05,80.03,80.04,1600.0,63.7727,63.7727,63.7568,63.7648,1600.0
2006-01-13 13:55:00,80.02,80.04,80.01,80.04,7400.0,63.7488,63.7648,63.7409,63.7648,7400.0
2006-01-13 14:00:00,80.05,80.11,80.05,80.11,1800.0,63.7727,63.8205,63.7727,63.8205,1800.0
2006-01-13 14:05:00,80.1,80.35,80.1,80.31,4900.0,63.8126,64.0117,63.8126,63.9799,4900.0
2006-01-13 14:10:00,80.38,80.38,80.22,80.23,3300.0,64.0356,64.0356,63.9082,63.9161,3300.0
2006-01-13 14:15:00,80.22,80.36,80.21,80.36,3500.0,63.9082,64.0197,63.9002,64.0197,3500.0
2006-01-13 14:20:00,80.36,80.5,80.17,80.23,10100.0,64.0197,64.1312,63.8683,63.9161,10100.0
2006-01-13 14:25:00,80.24,80.24,80.15,80.15,4700.0,63.9241,63.9241,63.8524,63.8524,4700.0
2006-01-13 14:30:00,80.16,80.16,80.05,80.05,4000.0,63.8604,63.8604,63.7727,63.7727,4000.0
2006-01-13 14:35:00,80.07,80.1,80.07,80.09,7500.0,63.7887,63.8126,63.7887,63.8046,7500.0
2006-01-13 14:40:00,80.12,80.25,80.09,80.25,8600.0,63.8285,63.9321,63.8046,63.9321,8600.0
2006-01-13 14:45:00,80.25,80.39,80.25,80.34,7600.0,63.9321,64.0436,63.9321,64.0038,7600.0
2006-01-13 14:50:00,80.35,80.42,80.35,80.4,2300.0,64.0117,64.0675,64.0117,64.0516,2300.0
2006-01-13 14:55:00,80.43,80.43,80.32,80.39,2100.0,64.0755,64.0755,63.9878,64.0436,2100.0
2006-01-13 15:00:00,80.41,80.54,80.38,80.38,4700.0,64.0595,64.1631,64.0356,64.0356,4700.0
2006-01-13 15:05:00,80.38,80.44,80.32,80.44,3200.0,64.0356,64.0834,63.9878,64.0834,3200.0
2006-01-13 15:10:00,80.46,80.47,80.34,80.34,1700.0,64.0994,64.1073,64.0038,64.0038,1700.0
2006-01-13 15:15:00,80.34,80.34,80.31,80.32,3300.0,64.0038,64.0038,63.9799,63.9878,3300.0
2006-01-13 15:20:00,80.34,80.35,80.3,80.3,5800.0,64.0038,64.0117,63.9719,63.9719,5800.0
2006-01-13 15:25:00,80.27,80.38,80.27,80.38,3600.0,63.948,64.0356,63.948,64.0356,3600.0
2006-01-13 15:30:00,80.33,80.33,80.3,80.32,2300.0,63.9958,63.9958,63.9719,63.9878,2300.0
2006-01-13 15:35:00,80.32,80.35,80.31,80.35,2500.0,63.9878,64.0117,63.9799,64.0117,2500.0
2006-01-13 15:40:00,80.32,80.33,80.31,80.31,14000.0,63.9878,63.9958,63.9799,63.9799,14000.0
2006-01-13 15:45:00,80.32,80.35,80.3,80.33,9700.0,63.9878,64.0117,63.9719,63.9958,9700.0
2006-01-13 15:50:00,80.33,80.42,80.31,80.42,6300.0,63.9958,64.0675,63.9799,64.0675,6300.0
2006-01-13 15:55:00,80.44,80.5,80.34,80.37,7400.0,64.0834,64.1312,64.0038,64.0277,7400.0
2006-01-17 09:30:00,80.35,80.35,80.35,80.35,0.0,64.0117,64.0117,64.0117,64.0117,0.0
2006-01-17 09:35:00,79.8,79.8,79.51,79.51,2600.0,63.5736,63.5736,63.3425,63.3425,2600.0
2006-01-17 09:40:00,79.5,79.75,79.4,79.74,6200.0,63.3346,63.5337,63.2549,63.5258,6200.0
2006-01-17 09:45:00,79.82,79.91,79.82,79.91,3900.0,63.5895,63.6612,63.5895,63.6612,3900.0
2006-01-17 09:50:00,79.99,79.99,79.89,79.96,2200.0,63.7249,63.7249,63.6453,63.701,2200.0
2006-01-17 09:55:00,79.9,80.12,79.9,80.09,2700.0,63.6532,63.8285,63.6532,63.8046,2700.0
2006-01-17 10:00:00,80.09,80.09,79.9,79.91,2400.0,63.8046,63.8046,63.6532,63.6612,2400.0
2006-01-17 10:05:00,79.9,79.97,79.86,79.97,1700.0,63.6532,63.709,63.6214,63.709,1700.0
2006-01-17 10:10:00,79.97,79.99,79.84,79.85,2000.0,63.709,63.7249,63.6054,63.6134,2000.0
2006-01-17 10:15:00,79.83,79.83,79.64,79.82,3200.0,63.5975,63.5975,63.4461,63.5895,3200.0
2006-01-17 10:20:00,79.8,79.82,79.8,79.82,1800.0,63.5736,63.5895,63.5736,63.5895,1800.0
2006-01-17 10:25:00,79.81,79.81,79.72,79.72,1700.0,63.5815,63.5815,63.5098,63.5098,1700.0
2006-01-17 10:30:00,79.72,79.72,79.53,79.54,4000.0,63.5098,63.5098,63.3585,63.3664,4000.0
2006-01-17 10:35:00,79.52,79.63,79.43,79.47,4600.0,63.3505,63.4381,63.2788,63.3107,4600.0
2006-01-17 10:40:00,79.47,79.6,79.47,79.6,4100.0,63.3107,63.4142,63.3107,63.4142,4100.0
2006-01-17 10:45:00,79.55,79.6,79.5,79.56,3400.0,63.3744,63.4142,63.3346,63.3824,3400.0
2006-01-17 10:50:00,79.6,79.61,79.6,79.61,700.0,63.4142,63.4222,63.4142,63.4222,700.0
2006-01-17 10:55:00,79.61,79.67,79.58,79.67,2800.0,63.4222,63.47,63.3983,63.47,2800.0
2006-01-17 11:00:00,79.74,79.87,79.74,79.77,4500.0,63.5258,63.6293,63.5258,63.5497,4500.0
2006-01-17 11:05:00,79.77,79.8,79.75,79.77,2500.0,63.5497,63.5736,63.5337,63.5497,2500.0
2006-01-17 11:10:00,79.79,79.79,79.73,79.75,4100.0,63.5656,63.5656,63.5178,63.5337,4100.0
2006-01-17 11:15:00,79.76,79.76,79.63,79.67,5500.0,63.5417,63.5417,63.4381,63.47,5500.0
2006-01-17 11:20:00,79.68,79.84,79.62,79.84,3900.0,63.478,63.6054,63.4302,63.6054,3900.0
2006-01-17 11:25:00,79.84,80.05,79.84,80.0,5100.0,63.6054,63.7727,63.6054,63.7329,5100.0
2006-01-17 11:30:00,80.01,80.01,79.85,79.88,3200.0,63.7409,63.7409,63.6134,63.6373,3200.0
2006-01-17 11:35:00,79.86,79.9,79.85,79.9,2800.0,63.6214,63.6532,63.6134,63.6532,2800.0
2006-01-17 11:40:00,79.91,79.97,79.87,79.89,1800.0,63.6612,63.709,63.6293,63.6453,1800.0
2006-01-17 11:45:00,79.87,79.87,79.82,79.84,4700.0,63.6293,63.6293,63.5895,63.6054,4700.0
2006-01-17 11:50:00,79.86,79.86,79.71,79.71,3800.0,63.6214,63.6214,63.5019,63.5019,3800.0
2006-01-17 11:55:00,79.76,79.82,79.71,79.78,1900.0,63.5417,63.5895,63.5019,63.5576,1900.0
2006-01-17 12:00:00,79.78,79.87,79.78,79.86,2700.0,63.5576,63.6293,63.5576,63.6214,2700.0
2006-01-17 12:05:00,79.83,79.85,79.71,79.85,5500.0,63.5975,63.6134,63.5019,63.6134,5500.0
2006-01-17 12:10:00,79.85,79.86,79.79,79.79,1500.0,63.6134,63.6214,63.5656,63.5656,1500.0
2006-01-17 12:15:00,79.79,79.81,79.7,79.78,2600.0,63.5656,63.5815,63.4939,63.5576,2600.0
2006-01-17 12:20:00,79.78,79.78,79.55,79.69,3400.0,63.5576,63.5576,63.3744,63.4859,3400.0
2006-01-17 12:25:00,79.71,79.71,79.61,79.62,2300.0,63.5019,63.5019,63.4222,63.4302,2300.0
2006-01-17 12:30:00,79.61,79.62,79.52,79.6,4800.0,63.4222,63.4302,63.3505,63.4142,4800.0
2006-01-17 12:35:00,79.61,79.68,79.53,79.68,4600.0,63.4222,63.478,63.3585,63.478,4600.0
2006-01-17 12:40:00,79.66,79.77,79.66,79.75,2300.0,63.462,63.5497,63.462,63.5337,2300.0
2006-01-17 12:45:00,79.75,79.81,79.74,79.76,1400.0,63.5337,63.5815,63.5258,63.5417,1400.0
2006-01-17 12:50:00,79.74,79.8,79.74,79.77,2100.0,63.5258,63.5736,63.5258,63.5497,2100.0
2006-01-17 12:55:00,79.77,79.88,79.77,79.87,1800.0,63.5497,63.6373,63.5497,63.6293,1800.0
2006-01-17 13:00:00,79.84,79.84,79.73,79.75,2000.0,63.6054,63.6054,63.5178,63.5337,2000.0
2006-01-17 13:05:00,79.75,79.75,79.62,79.7,4500.0,63.5337,63.5337,63.4302,63.4939,4500.0
2006-01-17 13:10:00,79.69,79.73,79.67,79.71,1900.0,63.4859,63.5178,63.47,63.5019,1900.0
2006-01-17 13:15:00,79.69,79.74,79.65,79.66,1900.0,63.4859,63.5258,63.4541,63.462,1900.0
2006-01-17 13:20:00,79.61,79.7,79.61,79.7,2600.0,63.4222,63.4939,63.4222,63.4939,2600.0
2006-01-17 13:25:00,79.69,79.69,79.58,79.65,3300.0,63.4859,63.4859,63.3983,63.4541,3300.0
2006-01-17 13:30:00,79.68,79.74,79.67,79.68,1400.0,63.478,63.5258,63.47,63.478,1400.0
2006-01-17 13:35:00,79.68,79.7,79.64,79.69,7000.0,63.478,63.4939,63.4461,63.4859,7000.0
2006-01-17 13:40:00,79.7,79.71,79.65,79.69,7100.0,63.4939,63.5019,63.4541,63.4859,7100.0
2006-01-17 13:45:00,79.68,79.69,79.66,79.66,5700.0,63.478,63.4859,63.462,63.462,5700.0
2006-01-17 13:50:00,79.66,79.75,79.66,79.75,1500.0,63.462,63.5337,63.462,63.5337,1500.0
2006-01-17 13:55:00,79.76,79.96,79.76,79.9,3200.0,63.5417,63.701,63.5417,63.6532,3200.0
2006-01-17 14:00:00,79.93,80.1,79.9,79.9,3300.0,63.6771,63.8126,63.6532,63.6532,3300.0
2006-01-17 14:05:00,79.89,79.91,79.77,79.77,2500.0,63.6453,63.6612,63.5497,63.5497,2500.0
2006-01-17 14:10:00,79.82,79.82,79.71,79.73,2600.0,63.5895,63.5895,63.5019,63.5178,2600.0
2006-01-17 14:15:00,79.75,79.78,79.74,79.76,1900.0,63.5337,63.5576,63.5258,63.5417,1900.0
2006-01-17 14:20:00,79.74,79.84,79.74,79.83,3800.0,63.5258,63.6054,63.5258,63.5975,3800.0
2006-01-17 14:25:00,79.84,79.93,79.84,79.88,2100.0,63.6054,63.6771,63.6054,63.6373,2100.0
2006-01-17 14:30:00,79.87,79.89,79.83,79.85,2700.0,63.6293,63.6453,63.5975,63.6134,2700.0
2006-01-17 14:35:00,79.85,79.85,79.81,79.81,3600.0,63.6134,63.6134,63.5815,63.5815,3600.0
2006-01-17 14:40:00,79.8,79.8,79.7,79.72,4600.0,63.5736,63.5736,63.4939,63.5098,4600.0
2006-01-17 14:45:00,79.72,79.96,79.72,79.96,3200.0,63.5098,63.701,63.5098,63.701,3200.0
2006-01-17 14:50:00,79.92,79.95,79.92,79.94,1300.0,63.6692,63.6931,63.6692,63.6851,1300.0
2006-01-17 14:55:00,79.94,79.96,79.89,79.94,3300.0,63.6851,63.701,63.6453,63.6851,3300.0
2006-01-17 15:00:00,79.95,80.0,79.92,79.94,3800.0,63.6931,63.7329,63.6692,63.6851,3800.0
2006-01-17 15:05:00,79.94,80.06,79.93,80.06,5100.0,63.6851,63.7807,63.6771,63.7807,5100.0
2006-01-17 15:10:00,80.04,80.17,80.04,80.17,3200.0,63.7648,63.8683,63.7648,63.8683,3200.0
2006-01-17 15:15:00,80.18,80.31,80.17,80.25,6800.0,63.8763,63.9799,63.8683,63.9321,6800.0
2006-01-17 15:20:00,80.29,80.34,80.29,80.32,6500.0,63.9639,64.0038,63.9639,63.9878,6500.0
2006-01-17 15:25:00,80.3,80.32,80.19,80.19,6500.0,63.9719,63.9878,63.8843,63.8843,6500.0
2006-01-17 15:30:00,80.13,80.28,80.12,80.28,8000.0,63.8365,63.956,63.8285,63.956,8000.0
2006-01-17 15:35:00,80.27,80.32,80.25,80.26,4200.0,63.948,63.9878,63.9321,63.94,4200.0
2006-01-17 15:40:00,80.26,80.36,80.25,80.36,5900.0,63.94,64.0197,63.9321,64.0197,5900.0
2006-01-17 15:45:00,80.36,80.43,80.36,80.43,8700.0,64.0197,64.0755,64.0197,64.0755,8700.0
2006-01-17 15:50:00,80.43,80.44,80.4,80.43,12200.0,64.0755,64.0834,64.0516,64.0755,12200.0
2006-01-17 15:55:00,80.44,80.44,80.28,80.28,11300.0,64.0834,64.0834,63.956,63.956,11300.0
2006-01-18 09:30:00,79.81,79.81,79.75,79.75,3300.0,63.5815,63.5815,63.5337,63.5337,3300.0
2006-01-18 09:35:00,79.76,80.35,79.76,80.35,5000.0,63.5417,64.0117,63.5417,64.0117,5000.0
2006-01-18 09:40:00,80.4,80.75,80.4,80.74,4900.0,64.0516,64.3304,64.0516,64.3224,4900.0
2006-01-18 09:45:00,80.74,81.0,80.63,80.74,9700.0,64.3224,64.5296,64.2348,64.3224,9700.0
2006-01-18 09:50:00,80.82,80.95,80.7,80.94,8800.0,64.3862,64.4897,64.2906,64.4818,8800.0
2006-01-18 09:55:00,80.89,80.91,80.75,80.75,2900.0,64.4419,64.4579,64.3304,64.3304,2900.0
2006-01-18 10:00:00,80.72,80.72,80.62,80.62,2700.0,64.3065,64.3065,64.2268,64.2268,2700.0
2006-01-18 10:05:00,80.61,80.61,80.4,80.41,4100.0,64.2189,64.2189,64.0516,64.0595,4100.0
2006-01-18 10:10:00,80.31,80.31,80.18,80.22,4900.0,63.9799,63.9799,63.8763,63.9082,4900.0
2006-01-18 10:15:00,80.22,80.29,80.18,80.2,2400.0,63.9082,63.9639,63.8763,63.8922,2400.0
2006-01-18 10:20:00,80.21,80.46,80.21,80.44,6000.0,63.9002,64.0994,63.9002,64.0834,6000.0
2006-01-18 10:25:00,80.49,80.54,80.49,80.52,800.0,64.1233,64.1631,64.1233,64.1472,800.0
2006-01-18 10:30:00,80.54,80.57,80.22,80.22,9200.0,64.1631,64.187,63.9082,63.9082,9200.0
2006-01-18 10:35:00,80.2,80.2,80.16,80.2,1200.0,63.8922,63.8922,63.8604,63.8922,1200.0
2006-01-18 10:40:00,80.2,80.32,80.2,80.32,2200.0,63.8922,63.9878,63.8922,63.9878,2200.0
2006-01-18 10:45:00,80.36,80.37,80.27,80.28,2600.0,64.0197,64.0277,63.948,63.956,2600.0
2006-01-18 10:50:00,80.22,80.24,80.1,80.11,1500.0,63.9082,63.9241,63.8126,63.8205,1500.0
2006-01-18 10:55:00,80.07,80.15,80.0,80.0,3000.0,63.7887,63.8524,63.7329,63.7329,3000.0
2006-01-18 11:00:00,80.0,80.0,79.91,79.98,4200.0,63.7329,63.7329,63.6612,63.717,4200.0
2006-01-18 11:05:00,79.98,80.09,79.98,80.06,2400.0,63.717,63.8046,63.717,63.7807,2400.0
2006-01-18 11:10:00,80.08,80.11,80.05,80.11,1300.0,63.7966,63.8205,63.7727,63.8205,1300.0
2006-01-18 11:15:00,80.1,80.1,80.03,80.03,400.0,63.8126,63.8126,63.7568,63.7568,400.0
2006-01-18 11:20:00,80.05,80.21,80.05,80.21,3100.0,63.7727,63.9002,63.7727,63.9002,3100.0
2006-01-18 11:25:00,80.19,80.31,80.17,80.2,4800.0,63.8843,63.9799,63.8683,63.8922,4800.0
2006-01-18 11:30:00,80.21,80.21,80.09,80.09,5000.0,63.9002,63.9002,63.8046,63.8046,5000.0
2006-01-18 11:35:00,80.08,80.08,80.05,80.07,1300.0,63.7966,63.7966,63.7727,63.7887,1300.0
2006-01-18 11:40:00,80.08,80.11,80.06,80.11,1500.0,63.7966,63.8205,63.7807,63.8205,1500.0
2006-01-18 11:45:00,80.12,80.33,80.12,80.33,2600.0,63.8285,63.9958,63.8285,63.9958,2600.0
2006-01-18 11:50:00,80.33,80.33,80.0,80.04,5100.0,63.9958,63.9958,63.7329,63.7648,5100.0
2006-01-18 11:55:00,80.07,80.22,80.07,80.12,3600.0,63.7887,63.9082,63.7887,63.8285,3600.0
2006-01-18 12:00:00,80.15,80.24,80.15,80.24,1000.0,63.8524,63.9241,63.8524,63.9241,1000.0
2006-01-18 12:05:00,80.18,80.31,80.18,80.31,1400.0,63.8763,63.9799,63.8763,63.9799,1400.0
2006-01-18 12:10:00,80.32,80.34,80.16,80.2,2400.0,63.9878,64.0038,63.8604,63.8922,2400.0
2006-01-18 12:15:00,80.18,80.18,80.08,80.12,2000.0,63.8763,63.8763,63.7966,63.8285,2000.0
2006-01-18 12:20:00,80.11,80.16,80.07,80.09,1200.0,63.8205,63.8604,63.7887,63.8046,1200.0
2006-01-18 12:25:00,80.08,80.16,80.05,80.16,1400.0,63.7966,63.8604,63.7727,63.8604,1400.0
2006-01-18 12:30:00,80.14,80.14,80.05,80.08,3900.0,63.8444,63.8444,63.7727,63.7966,3900.0
2006-01-18 12:35:00,80.09,80.31,80.09,80.25,3400.0,63.8046,63.9799,63.8046,63.9321,3400.0
2006-01-18 12:40:00,80.18,80.27,80.18,80.26,300.0,63.8763,63.948,63.8763,63.94,300.0
2006-01-18 12:45:00,80.26,80.3,80.2,80.23,2600.0,63.94,63.9719,63.8922,63.9161,2600.0
2006-01-18 12:50:00,80.22,80.22,80.12,80.12,2500.0,63.9082,63.9082,63.8285,63.8285,2500.0
2006-01-18 12:55:00,80.1,80.11,80.0,80.01,2400.0,63.8126,63.8205,63.7329,63.7409,2400.0
2006-01-18 13:00:00,80.0,80.02,79.99,80.02,400.0,63.7329,63.7488,63.7249,63.7488,400.0
2006-01-18 13:05:00,80.03,80.03,80.03,80.03,100.0,63.7568,63.7568,63.7568,63.7568,100.0
2006-01-18 13:10:00,80.03,80.05,80.01,80.05,500.0,63.7568,63.7727,63.7409,63.7727,500.0
2006-01-18 13:15:00,80.06,80.13,80.06,80.07,1700.0,63.7807,63.8365,63.7807,63.7887,1700.0
2006-01-18 13:20:00,80.06,80.06,79.92,80.01,4600.0,63.7807,63.7807,63.6692,63.7409,4600.0
2006-01-18 13:25:00,80.02,80.07,79.96,79.96,5100.0,63.7488,63.7887,63.701,63.701,5100.0
2006-01-18 13:30:00,79.92,79.92,79.77,79.86,6000.0,63.6692,63.6692,63.5497,63.6214,6000.0
2006-01-18 13:35:00,79.85,79.85,79.8,79.81,1100.0,63.6134,63.6134,63.5736,63.5815,1100.0
2006-01-18 13:40:00,79.83,79.84,79.78,79.82,700.0,63.5975,63.6054,63.5576,63.5895,700.0
2006-01-18 13:45:00,79.86,80.01,79.86,80.0,2400.0,63.6214,63.7409,63.6214,63.7329,2400.0
2006-01-18 13:50:00,79.98,79.98,79.9,79.9,1200.0,63.717,63.717,63.6532,63.6532,1200.0
2006-01-18 13:55:00,79.9,79.97,79.9,79.95,500.0,63.6532,63.709,63.6532,63.6931,500.0
2006-01-18 14:00:00,79.95,80.1,79.94,80.1,1500.0,63.6931,63.8126,63.6851,63.8126,1500.0
2006-01-18 14:05:00,80.11,80.15,79.97,79.97,2400.0,63.8205,63.8524,63.709,63.709,2400.0
2006-01-18 14:10:00,79.99,80.1,79.99,80.1,1100.0,63.7249,63.8126,63.7249,63.8126,1100.0
2006-01-18 14:15:00,80.11,80.35,80.11,80.35,4000.0,63.8205,64.0117,63.8205,64.0117,4000.0
2006-01-18 14:20:00,80.36,80.36,80.14,80.19,3800.0,64.0197,64.0197,63.8444,63.8843,3800.0
2006-01-18 14:25:00,80.18,80.26,80.18,80.26,1300.0,63.8763,63.94,63.8763,63.94,1300.0
2006-01-18 14:30:00,80.24,80.49,80.24,80.3,7400.0,63.9241,64.1233,63.9241,63.9719,7400.0
2006-01-18 14:35:00,80.37,80.37,80.14,80.19,3800.0,64.0277,64.0277,63.8444,63.8843,3800.0
2006-01-18 14:40:00,80.19,80.19,80.12,80.12,1400.0,63.8843,63.8843,63.8285,63.8285,1400.0
2006-01-18 14:45:00,80.12,80.22,80.11,80.22,1600.0,63.8285,63.9082,63.8205,63.9082,1600.0
2006-01-18 14:50:00,80.2,80.44,80.16,80.37,3800.0,63.8922,64.0834,63.8604,64.0277,3800.0
2006-01-18 14:55:00,80.35,80.36,80.08,80.1,1900.0,64.0117,64.0197,63.7966,63.8126,1900.0
2006-01-18 15:00:00,80.13,80.17,80.06,80.06,1200.0,63.8365,63.8683,63.7807,63.7807,1200.0
2006-01-18 15:05:00,80.02,80.13,80.01,80.13,2000.0,63.7488,63.8365,63.7409,63.8365,2000.0
2006-01-18 15:10:00,80.13,80.14,80.01,80.1,5400.0,63.8365,63.8444,63.7409,63.8126,5400.0
2006-01-18 15:15:00,80.13,80.14,80.11,80.11,1200.0,63.8365,63.8444,63.8205,63.8205,1200.0
2006-01-18 15:20:00,80.04,80.11,80.04,80.1,1200.0,63.7648,63.8205,63.7648,63.8126,1200.0
2006-01-18 15:25:00,80.11,80.3,80.11,80.28,5000.0,63.8205,63.9719,63.8205,63.956,5000.0
2006-01-18 15:30:00,80.34,80.57,80.3,80.51,5500.0,64.0038,64.187,63.9719,64.1392,5500.0
2006-01-18 15:35:00,80.51,80.51,80.44,80.46,4400.0,64.1392,64.1392,64.0834,64.0994,4400.0
2006-01-18 15:40:00,80.47,80.51,80.47,80.51,2200.0,64.1073,64.1392,64.1073,64.1392,2200.0
2006-01-18 15:45:00,80.52,80.57,80.46,80.46,3200.0,64.1472,64.187,64.0994,64.0994,3200.0
2006-01-18 15:50:00,80.46,80.51,80.37,80.51,6800.0,64.0994,64.1392,64.0277,64.1392,6800.0
2006-01-18 15:55:00,80.5,80.51,80.41,80.5,9500.0,64.1312,64.1392,64.0595,64.1312,9500.0
2006-01-19 09:30:00,80.45,80.45,80.39,80.4,3000.0,64.0914,64.0914,64.0436,64.0516,3000.0
2006-01-19 09:35:00,80.3,80.34,80.26,80.34,900.0,63.9719,64.0038,63.94,64.0038,900.0
2006-01-19 09:40:00,80.4,80.46,80.37,80.42,2700.0,64.0516,64.0994,64.0277,64.0675,2700.0
2006-01-19 09:45:00,80.42,80.47,80.42,80.47,1000.0,64.0675,64.1073,64.0675,64.1073,1000.0
2006-01-19 09:50:00,80.46,80.46,80.37,80.43,1600.0,64.0994,64.0994,64.0277,64.0755,1600.0
2006-01-19 09:55:00,80.44,80.46,80.39,80.39,900.0,64.0834,64.0994,64.0436,64.0436,900.0
2006-01-19 10:00:00,80.41,80.44,80.34,80.34,1300.0,64.0595,64.0834,64.0038,64.0038,1300.0
2006-01-19 10:05:00,80.29,80.32,80.17,80.32,3100.0,63.9639,63.9878,63.8683,63.9878,3100.0
2006-01-19 10:10:00,80.35,80.54,80.35,80.54,4100.0,64.0117,64.1631,64.0117,64.1631,4100.0
2006-01-19 10:15:00,80.51,80.55,80.5,80.5,3000.0,64.1392,64.1711,64.1312,64.1312,3000.0
2006-01-19 10:20:00,80.45,80.46,80.35,80.35,1100.0,64.0914,64.0994,64.0117,64.0117,1100.0
2006-01-19 10:25:00,80.36,80.5,80.36,80.5,1700.0,64.0197,64.1312,64.0197,64.1312,1700.0
2006-01-19 10:30:00,80.42,80.44,80.42,80.44,600.0,64.0675,64.0834,64.0675,64.0834,600.0
2006-01-19 10:35:00,80.45,80.6,80.45,80.6,2100.0,64.0914,64.2109,64.0914,64.2109,2100.0
2006-01-19 10:40:00,80.6,80.64,80.59,80.6,700.0,64.2109,64.2428,64.2029,64.2109,700.0
2006-01-19 10:45:00,80.59,80.65,80.58,80.63,1700.0,64.2029,64.2507,64.195,64.2348,1700.0
2006-01-19 10:50:00,80.64,80.64,80.56,80.57,1400.0,64.2428,64.2428,64.179,64.187,1400.0
2006-01-19 10:55:00,80.51,80.51,80.5,80.51,1100.0,64.1392,64.1392,64.1312,64.1392,1100.0
2006-01-19 11:00:00,80.49,80.5,80.49,80.49,700.0,64.1233,64.1312,64.1233,64.1233,700.0
2006-01-19 11:05:00,80.49,80.49,80.49,80.49,400.0,64.1233,64.1233,64.1233,64.1233,400.0
2006-01-19 11:10:00,80.48,80.48,80.44,80.45,1100.0,64.1153,64.1153,64.0834,64.0914,1100.0
2006-01-19 11:15:00,80.43,80.43,80.43,80.43,100.0,64.0755,64.0755,64.0755,64.0755,100.0
2006-01-19 11:20:00,80.43,80.7,80.43,80.7,2600.0,64.0755,64.2906,64.0755,64.2906,2600.0
2006-01-19 11:25:00,80.7,81.13,80.7,81.13,7700.0,64.2906,64.6331,64.2906,64.6331,7700.0
2006-01-19 11:30:00,81.24,81.31,81.13,81.18,5800.0,64.7208,64.7765,64.6331,64.673,5800.0
2006-01-19 11:35:00,81.15,81.16,81.09,81.09,1300.0,64.6491,64.657,64.6013,64.6013,1300.0
2006-01-19 11:40:00,81.09,81.09,80.88,80.88,6800.0,64.6013,64.6013,64.434,64.434,6800.0
2006-01-19 11:45:00,80.91,81.0,80.9,80.99,1900.0,64.4579,64.5296,64.4499,64.5216,1900.0
2006-01-19 11:50:00,81.0,81.04,81.0,81.01,2100.0,64.5296,64.5614,64.5296,64.5375,2100.0
2006-01-19 11:55:00,81.06,81.06,80.97,80.99,2400.0,64.5774,64.5774,64.5057,64.5216,2400.0
2006-01-19 12:00:00,81.0,81.09,81.0,81.09,4900.0,64.5296,64.6013,64.5296,64.6013,4900.0
2006-01-19 12:05:00,81.07,81.16,81.07,81.11,2100.0,64.5853,64.657,64.5853,64.6172,2100.0
2006-01-19 12:10:00,81.11,81.12,81.11,81.12,300.0,64.6172,64.6252,64.6172,64.6252,300.0
2006-01-19 12:15:00,81.11,81.18,81.11,81.18,2300.0,64.6172,64.673,64.6172,64.673,2300.0
2006-01-19 12:20:00,81.23,81.25,81.23,81.25,800.0,64.7128,64.7287,64.7128,64.7287,800.0
2006-01-19 12:25:00,81.29,81.35,81.29,81.3,2600.0,64.7606,64.8084,64.7606,64.7686,2600.0
2006-01-19 12:30:00,81.34,81.41,81.17,81.17,5700.0,64.8004,64.8562,64.665,64.665,5700.0
2006-01-19 12:35:00,81.15,81.15,81.09,81.13,2100.0,64.6491,64.6491,64.6013,64.6331,2100.0
2006-01-19 12:40:00,81.13,81.26,81.13,81.26,4000.0,64.6331,64.7367,64.6331,64.7367,4000.0
2006-01-19 12:45:00,81.26,81.26,81.25,81.25,200.0,64.7367,64.7367,64.7287,64.7287,200.0
2006-01-19 12:50:00,81.26,81.4,81.26,81.34,3500.0,64.7367,64.8482,64.7367,64.8004,3500.0
2006-01-19 12:55:00,81.37,81.37,81.35,81.35,800.0,64.8243,64.8243,64.8084,64.8084,800.0
2006-01-19 13:00:00,81.34,81.44,81.3,81.37,3400.0,64.8004,64.8801,64.7686,64.8243,3400.0
2006-01-19 13:05:00,81.38,81.45,81.38,81.45,2100.0,64.8323,64.8881,64.8323,64.8881,2100.0
2006-01-19 13:10:00,81.44,81.49,81.31,81.33,3500.0,64.8801,64.9199,64.7765,64.7925,3500.0
2006-01-19 13:15:00,81.34,81.41,81.34,81.41,1400.0,64.8004,64.8562,64.8004,64.8562,1400.0
2006-01-19 13:20:00,81.41,81.61,81.41,81.61,2600.0,64.8562,65.0155,64.8562,65.0155,2600.0
2006-01-19 13:25:00,81.51,81.51,81.5,81.5,1400.0,64.9358,64.9358,64.9279,64.9279,1400.0
2006-01-19 13:30:00,81.51,81.51,81.5,81.5,2800.0,64.9358,64.9358,64.9279,64.9279,2800.0
2006-01-19 13:35:00,81.5,81.5,81.44,81.44,500.0,64.9279,64.9279,64.8801,64.8801,500.0
2006-01-19 13:40:00,81.44,81.69,81.44,81.6,9100.0,64.8801,65.0792,64.8801,65.0075,9100.0
2006-01-19 13:45:00,81.6,81.6,81.58,81.6,1400.0,65.0075,65.0075,64.9916,65.0075,1400.0
2006-01-19 13:50:00,81.59,81.76,81.59,81.75,6700.0,64.9996,65.135,64.9996,65.127,6700.0
2006-01-19 13:55:00,81.7,81.78,81.7,81.76,4000.0,65.0872,65.1509,65.0872,65.135,4000.0
2006-01-19 14:00:00,81.76,81.77,81.76,81.77,500.0,65.135,65.143,65.135,65.143,500.0
2006-01-19 14:05:00,81.74,82.07,81.7,82.07,13600.0,65.1191,65.382,65.0872,65.382,13600.0
2006-01-19 14:10:00,82.0,82.05,81.96,81.98,14400.0,65.3262,65.366,65.2943,65.3103,14400.0
2006-01-19 14:15:00,81.93,82.04,81.93,82.01,3400.0,65.2704,65.3581,65.2704,65.3342,3400.0
2006-01-19 14:20:00,81.99,82.03,81.91,81.91,8700.0,65.3182,65.3501,65.2545,65.2545,8700.0
2006-01-19 14:25:00,81.9,81.93,81.72,81.8,7700.0,65.2465,65.2704,65.1031,65.1669,7700.0
2006-01-19 14:30:00,81.76,81.78,81.73,81.73,6500.0,65.135,65.1509,65.1111,65.1111,6500.0
2006-01-19 14:35:00,81.74,81.74,81.7,81.71,3900.0,65.1191,65.1191,65.0872,65.0952,3900.0
2006-01-19 14:40:00,81.67,81.67,81.59,81.6,1500.0,65.0633,65.0633,64.9996,65.0075,1500.0
2006-01-19 14:45:00,81.56,81.58,81.5,81.5,4400.0,64.9757,64.9916,64.9279,64.9279,4400.0
2006-01-19 14:50:00,81.51,81.66,81.51,81.66,4200.0,64.9358,65.0553,64.9358,65.0553,4200.0
2006-01-19 14:55:00,81.66,81.76,81.62,81.72,7800.0,65.0553,65.135,65.0235,65.1031,7800.0
2006-01-19 15:00:00,81.73,81.79,81.73,81.75,800.0,65.1111,65.1589,65.1111,65.127,800.0
2006-01-19 15:05:00,81.69,81.76,81.59,81.75,7300.0,65.0792,65.135,64.9996,65.127,7300.0
2006-01-19 15:10:00,81.76,81.76,81.6,81.76,10400.0,65.135,65.135,65.0075,65.135,10400.0
2006-01-19 15:15:00,81.72,81.74,81.7,81.74,3100.0,65.1031,65.1191,65.0872,65.1191,3100.0
2006-01-19 15:20:00,81.74,81.84,81.73,81.84,6400.0,65.1191,65.1987,65.1111,65.1987,6400.0
2006-01-19 15:25:00,81.84,81.84,81.79,81.8,2500.0,65.1987,65.1987,65.1589,65.1669,2500.0
2006-01-19 15:30:00,81.78,81.78,81.73,81.77,5800.0,65.1509,65.1509,65.1111,65.143,5800.0
2006-01-19 15:35:00,81.81,81.83,81.78,81.79,5600.0,65.1748,65.1908,65.1509,65.1589,5600.0
2006-01-19 15:40:00,81.79,81.84,81.78,81.84,6300.0,65.1589,65.1987,65.1509,65.1987,6300.0
2006-01-19 15:45:00,81.88,82.02,81.88,81.93,5300.0,65.2306,65.3421,65.2306,65.2704,5300.0
2006-01-19 15:50:00,81.92,81.93,81.84,81.84,8200.0,65.2625,65.2704,65.1987,65.1987,8200.0
2006-01-19 15:55:00,81.84,81.92,81.81,81.89,9000.0,65.1987,65.2625,65.1748,65.2386,9000.0
2006-01-20 09:30:00,81.8,81.81,81.39,81.39,5700.0,65.1669,65.1748,64.8403,64.8403,5700.0
2006-01-20 09:35:00,81.4,81.67,81.2,81.42,9900.0,64.8482,65.0633,64.6889,64.8642,9900.0
2006-01-20 09:40:00,81.47,81.5,81.4,81.5,1000.0,64.904,64.9279,64.8482,64.9279,1000.0
2006-01-20 09:45:00,81.45,81.45,81.27,81.28,1200.0,64.8881,64.8881,64.7447,64.7526,1200.0
2006-01-20 09:50:00,81.22,81.22,81.15,81.15,800.0,64.7048,64.7048,64.6491,64.6491,800.0
2006-01-20 09:55:00,81.1,81.14,81.06,81.14,1700.0,64.6092,64.6411,64.5774,64.6411,1700.0
2006-01-20 10:00:00,81.06,81.07,80.9,80.96,5500.0,64.5774,64.5853,64.4499,64.4977,5500.0
2006-01-20 10:05:00,80.87,80.92,80.76,80.89,5900.0,64.426,64.4658,64.3384,64.4419,5900.0
2006-01-20 10:10:00,80.91,80.91,80.82,80.85,800.0,64.4579,64.4579,64.3862,64.4101,800.0
2006-01-20 10:15:00,80.8,80.81,80.75,80.81,2400.0,64.3702,64.3782,64.3304,64.3782,2400.0
2006-01-20 10:20:00,80.81,81.03,80.81,80.92,5300.0,64.3782,64.5535,64.3782,64.4658,5300.0
2006-01-20 10:25:00,80.92,80.92,80.84,80.85,1300.0,64.4658,64.4658,64.4021,64.4101,1300.0
2006-01-20 10:30:00,80.85,81.03,80.85,80.94,5700.0,64.4101,64.5535,64.4101,64.4818,5700.0
2006-01-20 10:35:00,80.94,80.94,80.85,80.87,900.0,64.4818,64.4818,64.4101,64.426,900.0
2006-01-20 10:40:00,80.82,80.82,80.76,80.76,1400.0,64.3862,64.3862,64.3384,64.3384,1400.0
2006-01-20 10:45:00,80.75,80.75,80.43,80.7,10700.0,64.3304,64.3304,64.0755,64.2906,10700.0
2006-01-20 10:50:00,80.69,80.69,80.07,80.61,15700.0,64.2826,64.2826,63.7887,64.2189,15700.0
2006-01-20 10:55:00,80.62,80.73,80.5,80.53,6500.0,64.2268,64.3145,64.1312,64.1551,6500.0
2006-01-20 11:00:00,80.52,80.55,80.36,80.55,5000.0,64.1472,64.1711,64.0197,64.1711,5000.0
2006-01-20 11:05:00,80.51,80.55,80.44,80.48,1300.0,64.1392,64.1711,64.0834,64.1153,1300.0
2006-01-20 11:10:00,80.44,80.54,80.37,80.54,1500.0,64.0834,64.1631,64.0277,64.1631,1500.0
2006-01-20 11:15:00,80.59,80.62,80.58,80.6,2100.0,64.2029,64.2268,64.195,64.2109,2100.0
2006-01-20 11:20:00,80.5,80.52,80.44,80.52,2300.0,64.1312,64.1472,64.0834,64.1472,2300.0
2006-01-20 11:25:00,80.5,80.57,80.46,80.52,2200.0,64.1312,64.187,64.0994,64.1472,2200.0
2006-01-20 11:30:00,80.52,80.52,80.45,80.51,2500.0,64.1472,64.1472,64.0914,64.1392,2500.0
2006-01-20 11:35:00,80.56,80.57,80.48,80.54,2800.0,64.179,64.187,64.1153,64.1631,2800.0
2006-01-20 11:40:00,80.54,80.58,80.45,80.49,1900.0,64.1631,64.195,64.0914,64.1233,1900.0
2006-01-20 11:45:00,80.47,80.52,80.18,80.18,15000.0,64.1073,64.1472,63.8763,63.8763,15000.0
2006-01-20 11:50:00,80.19,80.42,80.12,80.35,12800.0,63.8843,64.0675,63.8285,64.0117,12800.0
2006-01-20 11:55:00,80.34,80.41,80.34,80.4,3100.0,64.0038,64.0595,64.0038,64.0516,3100.0
2006-01-20 12:00:00,80.4,80.5,80.4,80.44,3700.0,64.0516,64.1312,64.0516,64.0834,3700.0
2006-01-20 12:05:00,80.44,80.47,80.33,80.33,1900.0,64.0834,64.1073,63.9958,63.9958,1900.0
2006-01-20 12:10:00,80.34,80.4,80.33,80.39,700.0,64.0038,64.0516,63.9958,64.0436,700.0
2006-01-20 12:15:00,80.37,80.37,80.31,80.31,1400.0,64.0277,64.0277,63.9799,63.9799,1400.0
2006-01-20 12:20:00,80.32,80.42,80.32,80.39,900.0,63.9878,64.0675,63.9878,64.0436,900.0
2006-01-20 12:25:00,80.38,80.38,80.34,80.34,1000.0,64.0356,64.0356,64.0038,64.0038,1000.0
2006-01-20 12:30:00,80.34,80.37,80.34,80.37,1100.0,64.0038,64.0277,64.0038,64.0277,1100.0
2006-01-20 12:35:00,80.43,80.44,80.43,80.43,2600.0,64.0755,64.0834,64.0755,64.0755,2600.0
2006-01-20 12:40:00,80.43,80.43,80.36,80.39,2600.0,64.0755,64.0755,64.0197,64.0436,2600.0
2006-01-20 12:45:00,80.4,80.46,80.4,80.41,2300.0,64.0516,64.0994,64.0516,64.0595,2300.0
2006-01-20 12:50:00,80.43,80.46,80.42,80.42,4000.0,64.0755,64.0994,64.0675,64.0675,4000.0
2006-01-20 12:55:00,80.38,80.38,80.29,80.32,3000.0,64.0356,64.0356,63.9639,63.9878,3000.0
2006-01-20 13:00:00,80.26,80.27,80.26,80.26,2900.0,63.94,63.948,63.94,63.94,2900.0
2006-01-20 13:05:00,80.25,80.28,80.25,80.27,1400.0,63.9321,63.956,63.9321,63.948,1400.0
2006-01-20 13:10:00,80.28,80.32,80.28,80.32,400.0,63.956,63.9878,63.956,63.9878,400.0
2006-01-20 13:15:00,80.35,80.37,80.29,80.31,4100.0,64.0117,64.0277,63.9639,63.9799,4100.0
2006-01-20 13:20:00,80.31,80.33,80.31,80.31,1400.0,63.9799,63.9958,63.9799,63.9799,1400.0
2006-01-20 13:25:00,80.34,80.38,80.3,80.3,2200.0,64.0038,64.0356,63.9719,63.9719,2200.0
2006-01-20 13:30:00,80.3,80.3,80.27,80.28,1800.0,63.9719,63.9719,63.948,63.956,1800.0
2006-01-20 13:35:00,80.26,80.29,80.26,80.27,600.0,63.94,63.9639,63.94,63.948,600.0
2006-01-20 13:40:00,80.27,80.27,80.27,80.27,0.0,63.948,63.948,63.948,63.948,0.0
2006-01-20 13:45:00,80.24,80.24,80.19,80.19,1300.0,63.9241,63.9241,63.8843,63.8843,1300.0
2006-01-20 13:50:00,80.2,80.24,80.2,80.21,1900.0,63.8922,63.9241,63.8922,63.9002,1900.0
2006-01-20 13:55:00,80.17,80.17,80.02,80.02,1000.0,63.8683,63.8683,63.7488,63.7488,1000.0
2006-01-20 14:00:00,80.01,80.04,80.0,80.03,6700.0,63.7409,63.7648,63.7329,63.7568,6700.0
2006-01-20 14:05:00,80.04,80.08,80.04,80.06,1100.0,63.7648,63.7966,63.7648,63.7807,1100.0
2006-01-20 14:10:00,80.05,80.05,80.01,80.02,1200.0,63.7727,63.7727,63.7409,63.7488,1200.0
2006-01-20 14:15:00,80.04,80.06,80.04,80.05,1300.0,63.7648,63.7807,63.7648,63.7727,1300.0
2006-01-20 14:20:00,80.05,80.06,80.04,80.04,900.0,63.7727,63.7807,63.7648,63.7648,900.0
2006-01-20 14:25:00,80.01,80.08,80.01,80.08,3300.0,63.7409,63.7966,63.7409,63.7966,3300.0
2006-01-20 14:30:00,80.08,80.08,80.03,80.03,1000.0,63.7966,63.7966,63.7568,63.7568,1000.0
2006-01-20 14:35:00,80.03,80.04,80.02,80.04,1200.0,63.7568,63.7648,63.7488,63.7648,1200.0
2006-01-20 14:40:00,80.03,80.04,80.02,80.02,1700.0,63.7568,63.7648,63.7488,63.7488,1700.0
2006-01-20 14:45:00,80.03,80.04,80.01,80.04,1400.0,63.7568,63.7648,63.7409,63.7648,1400.0
2006-01-20 14:50:00,80.07,80.15,80.04,80.15,2600.0,63.7887,63.8524,63.7648,63.8524,2600.0
2006-01-20 14:55:00,80.12,80.14,80.11,80.11,1900.0,63.8285,63.8444,63.8205,63.8205,1900.0
2006-01-20 15:00:00,80.12,80.2,80.12,80.2,1200.0,63.8285,63.8922,63.8285,63.8922,1200.0
2006-01-20 15:05:00,80.2,80.25,80.1,80.19,5900.0,63.8922,63.9321,63.8126,63.8843,5900.0
2006-01-20 15:10:00,80.21,80.21,80.15,80.16,800.0,63.9002,63.9002,63.8524,63.8604,800.0
2006-01-20 15:15:00,80.16,80.17,80.13,80.14,2300.0,63.8604,63.8683,63.8365,63.8444,2300.0
2006-01-20 15:20:00,80.11,80.11,80.02,80.03,4300.0,63.8205,63.8205,63.7488,63.7568,4300.0
2006-01-20 15:25:00,80.03,80.05,80.03,80.03,3300.0,63.7568,63.7727,63.7568,63.7568,3300.0
2006-01-20 15:30:00,80.04,80.13,80.02,80.1,4200.0,63.7648,63.8365,63.7488,63.8126,4200.0
2006-01-20 15:35:00,80.1,80.11,80.09,80.1,2200.0,63.8126,63.8205,63.8046,63.8126,2200.0
2006-01-20 15:40:00,80.07,80.07,80.0,80.05,6100.0,63.7887,63.7887,63.7329,63.7727,6100.0
2006-01-20 15:45:00,80.04,80.05,80.0,80.01,5900.0,63.7648,63.7727,63.7329,63.7409,5900.0
2006-01-20 15:50:00,79.95,79.98,79.93,79.97,4800.0,63.6931,63.717,63.6771,63.709,4800.0
2006-01-20 15:55:00,79.97,80.06,79.92,79.92,7500.0,63.709,63.7807,63.6692,63.6692,7500.0
2006-01-23 09:30:00,80.0,80.45,80.0,80.45,4000.0,63.7329,64.0914,63.7329,64.0914,4000.0
2006-01-23 09:35:00,80.42,80.45,80.42,80.44,2500.0,64.0675,64.0914,64.0675,64.0834,2500.0
2006-01-23 09:40:00,80.45,80.61,80.45,80.61,1300.0,64.0914,64.2189,64.0914,64.2189,1300.0
2006-01-23 09:45:00,80.59,80.6,80.57,80.59,3500.0,64.2029,64.2109,64.187,64.2029,3500.0
2006-01-23 09:50:00,80.58,80.59,80.53,80.54,2400.0,64.195,64.2029,64.1551,64.1631,2400.0
2006-01-23 09:55:00,80.48,80.5,80.48,80.49,1700.0,64.1153,64.1312,64.1153,64.1233,1700.0
2006-01-23 10:00:00,80.43,80.5,80.42,80.47,4200.0,64.0755,64.1312,64.0675,64.1073,4200.0
2006-01-23 10:05:00,80.5,80.52,80.41,80.51,2900.0,64.1312,64.1472,64.0595,64.1392,2900.0
2006-01-23 10:10:00,80.52,80.58,80.52,80.56,1800.0,64.1472,64.195,64.1472,64.179,1800.0
2006-01-23 10:15:00,80.56,80.56,80.5,80.54,2400.0,64.179,64.179,64.1312,64.1631,2400.0
2006-01-23 10:20:00,80.59,80.77,80.59,80.77,1700.0,64.2029,64.3463,64.2029,64.3463,1700.0
2006-01-23 10:25:00,80.84,80.97,80.84,80.91,3300.0,64.4021,64.5057,64.4021,64.4579,3300.0
2006-01-23 10:30:00,80.9,80.95,80.87,80.95,5300.0,64.4499,64.4897,64.426,64.4897,5300.0
2006-01-23 10:35:00,80.93,80.97,80.93,80.96,2400.0,64.4738,64.5057,64.4738,64.4977,2400.0
2006-01-23 10:40:00,80.96,81.07,80.96,81.07,7600.0,64.4977,64.5853,64.4977,64.5853,7600.0
2006-01-23 10:45:00,81.12,81.28,81.12,81.28,4000.0,64.6252,64.7526,64.6252,64.7526,4000.0
2006-01-23 10:50:00,81.28,81.28,81.11,81.13,6600.0,64.7526,64.7526,64.6172,64.6331,6600.0
2006-01-23 10:55:00,81.14,81.21,81.13,81.2,3600.0,64.6411,64.6969,64.6331,64.6889,3600.0
2006-01-23 11:00:00,81.2,81.24,81.15,81.15,7200.0,64.6889,64.7208,64.6491,64.6491,7200.0
2006-01-23 11:05:00,81.14,81.15,81.04,81.08,4100.0,64.6411,64.6491,64.5614,64.5933,4100.0
2006-01-23 11:10:00,81.06,81.29,81.06,81.29,4000.0,64.5774,64.7606,64.5774,64.7606,4000.0
2006-01-23 11:15:00,81.29,81.34,81.28,81.28,2300.0,64.7606,64.8004,64.7526,64.7526,2300.0
2006-01-23 11:20:00,81.32,81.48,81.32,81.47,4100.0,64.7845,64.912,64.7845,64.904,4100.0
2006-01-23 11:25:00,81.41,81.46,81.34,81.34,6800.0,64.8562,64.896,64.8004,64.8004,6800.0
2006-01-23 11:30:00,81.37,81.38,81.27,81.36,12500.0,64.8243,64.8323,64.7447,64.8164,12500.0
2006-01-23 11:35:00,81.3,81.3,81.11,81.14,3200.0,64.7686,64.7686,64.6172,64.6411,3200.0
2006-01-23 11:40:00,81.09,81.13,81.02,81.07,1900.0,64.6013,64.6331,64.5455,64.5853,1900.0
2006-01-23 11:45:00,81.05,81.13,81.04,81.13,1200.0,64.5694,64.6331,64.5614,64.6331,1200.0
2006-01-23 11:50:00,81.07,81.14,81.07,81.14,1200.0,64.5853,64.6411,64.5853,64.6411,1200.0
2006-01-23 11:55:00,81.15,81.21,81.12,81.13,1100.0,64.6491,64.6969,64.6252,64.6331,1100.0
2006-01-23 12:00:00,81.13,81.18,81.13,81.18,1000.0,64.6331,64.673,64.6331,64.673,1000.0
2006-01-23 12:05:00,81.16,81.16,81.0,81.0,1300.0,64.657,64.657,64.5296,64.5296,1300.0
2006-01-23 12:10:00,81.01,81.24,81.01,81.12,3200.0,64.5375,64.7208,64.5375,64.6252,3200.0
2006-01-23 12:15:00,81.17,81.17,81.08,81.08,800.0,64.665,64.665,64.5933,64.5933,800.0
2006-01-23 12:20:00,81.09,81.09,81.0,81.02,500.0,64.6013,64.6013,64.5296,64.5455,500.0
2006-01-23 12:25:00,80.98,81.05,80.98,81.01,700.0,64.5136,64.5694,64.5136,64.5375,700.0
2006-01-23 12:30:00,81.02,81.02,81.01,81.01,500.0,64.5455,64.5455,64.5375,64.5375,500.0
2006-01-23 12:35:00,81.06,81.06,80.93,80.93,900.0,64.5774,64.5774,64.4738,64.4738,900.0
2006-01-23 12:40:00,80.98,80.99,80.89,80.89,600.0,64.5136,64.5216,64.4419,64.4419,600.0
2006-01-23 12:45:00,80.8,80.81,80.7,80.78,1500.0,64.3702,64.3782,64.2906,64.3543,1500.0
2006-01-23 12:50:00,80.78,80.84,80.73,80.84,1000.0,64.3543,64.4021,64.3145,64.4021,1000.0
2006-01-23 12:55:00,80.83,80.83,80.81,80.81,700.0,64.3941,64.3941,64.3782,64.3782,700.0
2006-01-23 13:00:00,80.75,80.93,80.72,80.93,2700.0,64.3304,64.4738,64.3065,64.4738,2700.0
2006-01-23 13:05:00,80.88,80.97,80.88,80.96,600.0,64.434,64.5057,64.434,64.4977,600.0
2006-01-23 13:10:00,80.91,81.04,80.91,80.98,2800.0,64.4579,64.5614,64.4579,64.5136,2800.0
2006-01-23 13:15:00,80.95,81.02,80.95,81.01,700.0,64.4897,64.5455,64.4897,64.5375,700.0
2006-01-23 13:20:00,80.97,81.09,80.97,80.98,2300.0,64.5057,64.6013,64.5057,64.5136,2300.0
2006-01-23 13:25:00,81.07,81.1,81.06,81.06,1100.0,64.5853,64.6092,64.5774,64.5774,1100.0
2006-01-23 13:30:00,81.05,81.05,80.88,80.88,2600.0,64.5694,64.5694,64.434,64.434,2600.0
2006-01-23 13:35:00,80.9,80.9,80.89,80.89,500.0,64.4499,64.4499,64.4419,64.4419,500.0
2006-01-23 13:40:00,80.81,80.81,80.71,80.74,3500.0,64.3782,64.3782,64.2985,64.3224,3500.0
2006-01-23 13:45:00,80.73,80.78,80.7,80.71,1500.0,64.3145,64.3543,64.2906,64.2985,1500.0
2006-01-23 13:50:00,80.72,80.72,80.57,80.58,2600.0,64.3065,64.3065,64.187,64.195,2600.0
2006-01-23 13:55:00,80.59,80.67,80.57,80.64,900.0,64.2029,64.2667,64.187,64.2428,900.0
2006-01-23 14:00:00,80.65,80.74,80.64,80.71,1900.0,64.2507,64.3224,64.2428,64.2985,1900.0
2006-01-23 14:05:00,80.79,80.79,80.74,80.74,400.0,64.3623,64.3623,64.3224,64.3224,400.0
2006-01-23 14:10:00,80.73,80.73,80.57,80.57,1200.0,64.3145,64.3145,64.187,64.187,1200.0
2006-01-23 14:15:00,80.53,80.63,80.48,80.63,1300.0,64.1551,64.2348,64.1153,64.2348,1300.0
2006-01-23 14:20:00,80.64,80.71,80.64,80.71,800.0,64.2428,64.2985,64.2428,64.2985,800.0
2006-01-23 14:25:00,80.72,80.72,80.67,80.67,900.0,64.3065,64.3065,64.2667,64.2667,900.0
2006-01-23 14:30:00,80.6,80.68,80.58,80.61,2900.0,64.2109,64.2746,64.195,64.2189,2900.0
2006-01-23 14:35:00,80.6,80.6,80.44,80.53,2700.0,64.2109,64.2109,64.0834,64.1551,2700.0
2006-01-23 14:40:00,80.5,80.57,80.5,80.57,800.0,64.1312,64.187,64.1312,64.187,800.0
2006-01-23 14:45:00,80.53,80.74,80.53,80.64,2300.0,64.1551,64.3224,64.1551,64.2428,2300.0
2006-01-23 14:50:00,80.62,80.64,80.57,80.57,700.0,64.2268,64.2428,64.187,64.187,700.0
2006-01-23 14:55:00,80.58,80.71,80.58,80.71,1400.0,64.195,64.2985,64.195,64.2985,1400.0
2006-01-23 15:00:00,80.72,80.75,80.5,80.53,3400.0,64.3065,64.3304,64.1312,64.1551,3400.0
2006-01-23 15:05:00,80.57,80.62,80.57,80.6,1600.0,64.187,64.2268,64.187,64.2109,1600.0
2006-01-23 15:10:00,80.6,80.72,80.57,80.72,4000.0,64.2109,64.3065,64.187,64.3065,4000.0
2006-01-23 15:15:00,80.72,80.72,80.69,80.69,1100.0,64.3065,64.3065,64.2826,64.2826,1100.0
2006-01-23 15:20:00,80.7,80.81,80.7,80.81,3400.0,64.2906,64.3782,64.2906,64.3782,3400.0
2006-01-23 15:25:00,80.8,80.83,80.8,80.8,1400.0,64.3702,64.3941,64.3702,64.3702,1400.0
2006-01-23 15:30:00,80.81,80.82,80.74,80.77,4200.0,64.3782,64.3862,64.3224,64.3463,4200.0
2006-01-23 15:35:00,80.75,80.77,80.74,80.76,3200.0,64.3304,64.3463,64.3224,64.3384,3200.0
2006-01-23 15:40:00,80.8,80.88,80.8,80.88,4400.0,64.3702,64.434,64.3702,64.434,4400.0
2006-01-23 15:45:00,80.84,80.84,80.69,80.76,8600.0,64.4021,64.4021,64.2826,64.3384,8600.0
2006-01-23 15:50:00,80.75,80.79,80.63,80.66,3800.0,64.3304,64.3623,64.2348,64.2587,3800.0
2006-01-23 15:55:00,80.67,80.83,80.67,80.83,5400.0,64.2667,64.3941,64.2667,64.3941,5400.0
2006-01-24 09:30:00,81.0,81.0,81.0,81.0,900.0,64.5296,64.5296,64.5296,64.5296,900.0
2006-01-24 09:35:00,81.01,81.31,81.01,81.31,900.0,64.5375,64.7765,64.5375,64.7765,900.0
2006-01-24 09:40:00,81.39,81.6,81.34,81.6,4800.0,64.8403,65.0075,64.8004,65.0075,4800.0
2006-01-24 09:45:00,81.61,81.94,81.61,81.94,3400.0,65.0155,65.2784,65.0155,65.2784,3400.0
2006-01-24 09:50:00,81.94,81.94,81.6,81.6,2300.0,65.2784,65.2784,65.0075,65.0075,2300.0
2006-01-24 09:55:00,81.74,82.3,81.69,82.27,7000.0,65.1191,65.5652,65.0792,65.5413,7000.0
2006-01-24 10:00:00,82.31,82.93,82.31,82.72,13000.0,65.5732,66.0671,65.5732,65.8998,13000.0
2006-01-24 10:05:00,82.93,83.25,82.78,83.11,11700.0,66.0671,66.322,65.9476,66.2105,11700.0
2006-01-24 10:10:00,83.11,83.39,83.11,83.39,8000.0,66.2105,66.4336,66.2105,66.4336,8000.0
2006-01-24 10:15:00,83.39,83.39,82.81,82.81,6700.0,66.4336,66.4336,65.9715,65.9715,6700.0
2006-01-24 10:20:00,82.81,82.9,82.6,82.6,6900.0,65.9715,66.0432,65.8042,65.8042,6900.0
2006-01-24 10:25:00,82.53,82.56,82.49,82.56,10300.0,65.7484,65.7723,65.7166,65.7723,10300.0
2006-01-24 10:30:00,82.56,82.74,82.56,82.72,5400.0,65.7723,65.9157,65.7723,65.8998,5400.0
2006-01-24 10:35:00,82.73,82.95,82.73,82.9,6700.0,65.9078,66.083,65.9078,66.0432,6700.0
2006-01-24 10:40:00,82.81,83.0,82.81,82.95,2700.0,65.9715,66.1229,65.9715,66.083,2700.0
2006-01-24 10:45:00,82.86,82.87,82.77,82.78,2300.0,66.0113,66.0193,65.9396,65.9476,2300.0
2006-01-24 10:50:00,82.79,82.79,82.74,82.76,2800.0,65.9556,65.9556,65.9157,65.9317,2800.0
2006-01-24 10:55:00,82.77,82.77,82.68,82.69,4100.0,65.9396,65.9396,65.8679,65.8759,4100.0
2006-01-24 11:00:00,82.64,82.83,82.64,82.78,4300.0,65.8361,65.9874,65.8361,65.9476,4300.0
2006-01-24 11:05:00,82.79,82.79,82.49,82.49,2700.0,65.9556,65.9556,65.7166,65.7166,2700.0
2006-01-24 11:10:00,82.49,82.56,82.49,82.56,3400.0,65.7166,65.7723,65.7166,65.7723,3400.0
2006-01-24 11:15:00,82.57,82.57,82.4,82.4,2200.0,65.7803,65.7803,65.6449,65.6449,2200.0
2006-01-24 11:20:00,82.35,82.38,82.28,82.38,2500.0,65.605,65.6289,65.5493,65.6289,2500.0
2006-01-24 11:25:00,82.38,82.48,82.28,82.28,1800.0,65.6289,65.7086,65.5493,65.5493,1800.0
2006-01-24 11:30:00,82.27,82.27,82.14,82.17,3400.0,65.5413,65.5413,65.4377,65.4616,3400.0
2006-01-24 11:35:00,82.12,82.12,82.0,82.02,2000.0,65.4218,65.4218,65.3262,65.3421,2000.0
2006-01-24 11:40:00,82.0,82.01,81.97,81.97,800.0,65.3262,65.3342,65.3023,65.3023,800.0
2006-01-24 11:45:00,81.98,82.2,81.98,82.1,3900.0,65.3103,65.4855,65.3103,65.4059,3900.0
2006-01-24 11:50:00,82.09,82.1,82.01,82.06,1800.0,65.3979,65.4059,65.3342,65.374,1800.0
2006-01-24 11:55:00,82.06,82.19,82.06,82.19,1900.0,65.374,65.4776,65.374,65.4776,1900.0
2006-01-24 12:00:00,82.25,82.27,82.2,82.23,1800.0,65.5254,65.5413,65.4855,65.5094,1800.0
2006-01-24 12:05:00,82.23,82.28,82.13,82.28,2100.0,65.5094,65.5493,65.4298,65.5493,2100.0
2006-01-24 12:10:00,82.31,82.35,82.23,82.23,1600.0,65.5732,65.605,65.5094,65.5094,1600.0
2006-01-24 12:15:00,82.2,82.2,82.1,82.11,800.0,65.4855,65.4855,65.4059,65.4138,800.0
2006-01-24 12:20:00,82.09,82.09,82.01,82.04,1300.0,65.3979,65.3979,65.3342,65.3581,1300.0
2006-01-24 12:25:00,82.06,82.06,82.03,82.04,1300.0,65.374,65.374,65.3501,65.3581,1300.0
2006-01-24 12:30:00,82.09,82.12,82.07,82.1,800.0,65.3979,65.4218,65.382,65.4059,800.0
2006-01-24 12:35:00,82.09,82.15,82.09,82.13,2200.0,65.3979,65.4457,65.3979,65.4298,2200.0
2006-01-24 12:40:00,82.13,82.16,82.09,82.09,1000.0,65.4298,65.4537,65.3979,65.3979,1000.0
2006-01-24 12:45:00,82.12,82.17,82.07,82.09,1200.0,65.4218,65.4616,65.382,65.3979,1200.0
2006-01-24 12:50:00,82.1,82.38,82.1,82.35,2700.0,65.4059,65.6289,65.4059,65.605,2700.0
2006-01-24 12:55:00,82.22,82.22,82.16,82.2,3100.0,65.5015,65.5015,65.4537,65.4855,3100.0
2006-01-24 13:00:00,82.18,82.2,82.11,82.2,1600.0,65.4696,65.4855,65.4138,65.4855,1600.0
2006-01-24 13:05:00,82.16,82.16,81.92,81.95,2300.0,65.4537,65.4537,65.2625,65.2864,2300.0
2006-01-24 13:10:00,81.92,81.97,81.92,81.96,1200.0,65.2625,65.3023,65.2625,65.2943,1200.0
2006-01-24 13:15:00,81.9,81.96,81.89,81.89,1600.0,65.2465,65.2943,65.2386,65.2386,1600.0
2006-01-24 13:20:00,81.92,82.0,81.92,81.98,1800.0,65.2625,65.3262,65.2625,65.3103,1800.0
2006-01-24 13:25:00,82.04,82.04,82.0,82.01,800.0,65.3581,65.3581,65.3262,65.3342,800.0
2006-01-24 13:30:00,82.01,82.13,82.0,82.09,1800.0,65.3342,65.4298,65.3262,65.3979,1800.0
2006-01-24 13:35:00,82.12,82.19,82.07,82.19,1600.0,65.4218,65.4776,65.382,65.4776,1600.0
2006-01-24 13:40:00,82.13,82.13,82.1,82.11,1100.0,65.4298,65.4298,65.4059,65.4138,1100.0
2006-01-24 13:45:00,82.1,82.15,82.1,82.12,2200.0,65.4059,65.4457,65.4059,65.4218,2200.0
2006-01-24 13:50:00,82.12,82.22,82.12,82.12,2700.0,65.4218,65.5015,65.4218,65.4218,2700.0
2006-01-24 13:55:00,82.12,82.23,82.09,82.22,1800.0,65.4218,65.5094,65.3979,65.5015,1800.0
2006-01-24 14:00:00,82.22,82.37,82.22,82.3,5300.0,65.5015,65.621,65.5015,65.5652,5300.0
2006-01-24 14:05:00,82.29,82.32,82.15,82.17,2300.0,65.5572,65.5811,65.4457,65.4616,2300.0
2006-01-24 14:10:00,82.17,82.26,82.16,82.17,3500.0,65.4616,65.5333,65.4537,65.4616,3500.0
2006-01-24 14:15:00,82.17,82.21,82.14,82.19,2300.0,65.4616,65.4935,65.4377,65.4776,2300.0
2006-01-24 14:20:00,82.21,82.28,82.21,82.22,3600.0,65.4935,65.5493,65.4935,65.5015,3600.0
2006-01-24 14:25:00,82.15,82.28,82.09,82.28,1900.0,65.4457,65.5493,65.3979,65.5493,1900.0
2006-01-24 14:30:00,82.27,82.29,82.23,82.26,2700.0,65.5413,65.5572,65.5094,65.5333,2700.0
2006-01-24 14:35:00,82.26,82.27,82.21,82.22,2800.0,65.5333,65.5413,65.4935,65.5015,2800.0
2006-01-24 14:40:00,82.21,82.28,82.13,82.28,4700.0,65.4935,65.5493,65.4298,65.5493,4700.0
2006-01-24 14:45:00,82.28,82.28,82.0,82.0,3500.0,65.5493,65.5493,65.3262,65.3262,3500.0
2006-01-24 14:50:00,82.01,82.24,82.01,82.17,2600.0,65.3342,65.5174,65.3342,65.4616,2600.0
2006-01-24 14:55:00,82.17,82.23,82.16,82.16,2800.0,65.4616,65.5094,65.4537,65.4537,2800.0
2006-01-24 15:00:00,82.15,82.35,82.15,82.35,7100.0,65.4457,65.605,65.4457,65.605,7100.0
2006-01-24 15:05:00,82.34,82.34,82.14,82.14,5900.0,65.5971,65.5971,65.4377,65.4377,5900.0
2006-01-24 15:10:00,82.13,82.25,82.13,82.19,3700.0,65.4298,65.5254,65.4298,65.4776,3700.0
2006-01-24 15:15:00,82.13,82.18,82.12,82.16,2900.0,65.4298,65.4696,65.4218,65.4537,2900.0
2006-01-24 15:20:00,82.17,82.26,82.17,82.26,9900.0,65.4616,65.5333,65.4616,65.5333,9900.0
2006-01-24 15:25:00,82.26,82.28,82.22,82.25,8700.0,65.5333,65.5493,65.5015,65.5254,8700.0
2006-01-24 15:30:00,82.25,82.34,82.25,82.27,4200.0,65.5254,65.5971,65.5254,65.5413,4200.0
2006-01-24 15:35:00,82.23,82.28,82.21,82.28,7900.0,65.5094,65.5493,65.4935,65.5493,7900.0
2006-01-24 15:40:00,82.28,82.28,82.24,82.27,6400.0,65.5493,65.5493,65.5174,65.5413,6400.0
2006-01-24 15:45:00,82.25,82.26,82.18,82.23,10700.0,65.5254,65.5333,65.4696,65.5094,10700.0
2006-01-24 15:50:00,82.23,82.28,82.15,82.28,4100.0,65.5094,65.5493,65.4457,65.5493,4100.0
2006-01-24 15:55:00,82.24,82.35,82.22,82.28,6900.0,65.5174,65.605,65.5015,65.5493,6900.0
2006-01-25 09:35:00,83.95,84.0,83.7,83.71,17100.0,66.8797,66.9195,66.6805,66.6885,17100.0
2006-01-25 09:40:00,83.6,83.71,83.35,83.65,13000.0,66.6009,66.6885,66.4017,66.6407,13000.0
2006-01-25 09:45:00,83.55,83.96,83.55,83.88,9400.0,66.561,66.8877,66.561,66.8239,9400.0
2006-01-25 09:50:00,83.88,83.97,83.44,83.97,15000.0,66.8239,66.8956,66.4734,66.8956,15000.0
2006-01-25 09:55:00,83.97,84.0,83.59,83.69,10200.0,66.8956,66.9195,66.5929,66.6726,10200.0
2006-01-25 10:00:00,83.69,83.69,83.5,83.6,7400.0,66.6726,66.6726,66.5212,66.6009,7400.0
2006-01-25 10:05:00,83.57,83.57,83.38,83.39,7500.0,66.577,66.577,66.4256,66.4336,7500.0
2006-01-25 10:10:00,83.37,83.62,83.36,83.54,11100.0,66.4176,66.6168,66.4097,66.5531,11100.0
2006-01-25 10:15:00,83.53,83.9,83.53,83.9,11800.0,66.5451,66.8399,66.5451,66.8399,11800.0
2006-01-25 10:20:00,84.0,84.01,83.6,83.61,9200.0,66.9195,66.9275,66.6009,66.6088,9200.0
2006-01-25 10:25:00,83.61,83.66,83.47,83.48,7000.0,66.6088,66.6487,66.4973,66.5053,7000.0
2006-01-25 10:30:00,83.5,83.56,83.36,83.36,8200.0,66.5212,66.569,66.4097,66.4097,8200.0
2006-01-25 10:35:00,83.36,83.6,83.36,83.6,8400.0,66.4097,66.6009,66.4097,66.6009,8400.0
2006-01-25 10:40:00,83.64,83.67,83.64,83.67,1600.0,66.6327,66.6566,66.6327,66.6566,1600.0
2006-01-25 10:45:00,83.67,83.9,83.67,83.84,2800.0,66.6566,66.8399,66.6566,66.7921,2800.0
2006-01-25 10:50:00,83.83,83.83,83.68,83.68,1300.0,66.7841,66.7841,66.6646,66.6646,1300.0
2006-01-25 10:55:00,83.64,83.65,83.6,83.6,4600.0,66.6327,66.6407,66.6009,66.6009,4600.0
2006-01-25 11:00:00,83.6,83.61,83.36,83.36,5000.0,66.6009,66.6088,66.4097,66.4097,5000.0
2006-01-25 11:05:00,83.36,83.36,83.28,83.29,1800.0,66.4097,66.4097,66.3459,66.3539,1800.0
2006-01-25 11:10:00,83.31,83.39,83.31,83.35,2400.0,66.3698,66.4336,66.3698,66.4017,2400.0
2006-01-25 11:15:00,83.38,83.55,83.38,83.49,3200.0,66.4256,66.561,66.4256,66.5132,3200.0
2006-01-25 11:20:00,83.49,83.5,83.32,83.34,3800.0,66.5132,66.5212,66.3778,66.3937,3800.0
2006-01-25 11:25:00,83.37,83.61,83.32,83.38,6500.0,66.4176,66.6088,66.3778,66.4256,6500.0
2006-01-25 11:30:00,83.34,83.37,83.29,83.34,2400.0,66.3937,66.4176,66.3539,66.3937,2400.0
2006-01-25 11:35:00,83.31,83.35,83.29,83.33,4300.0,66.3698,66.4017,66.3539,66.3858,4300.0
2006-01-25 11:40:00,83.33,83.34,83.31,83.31,1800.0,66.3858,66.3937,66.3698,66.3698,1800.0
2006-01-25 11:45:00,83.31,83.31,83.14,83.14,5600.0,66.3698,66.3698,66.2344,66.2344,5600.0
2006-01-25 11:50:00,83.14,83.38,83.14,83.35,6900.0,66.2344,66.4256,66.2344,66.4017,6900.0
2006-01-25 11:55:00,83.34,83.42,83.34,83.4,4800.0,66.3937,66.4575,66.3937,66.4415,4800.0
2006-01-25 12:00:00,83.4,83.4,83.33,83.33,2800.0,66.4415,66.4415,66.3858,66.3858,2800.0
2006-01-25 12:05:00,83.33,83.5,83.31,83.5,9800.0,66.3858,66.5212,66.3698,66.5212,9800.0
2006-01-25 12:10:00,83.5,83.52,83.32,83.34,5400.0,66.5212,66.5371,66.3778,66.3937,5400.0
2006-01-25 12:15:00,83.38,83.42,83.32,83.38,7200.0,66.4256,66.4575,66.3778,66.4256,7200.0
2006-01-25 12:20:00,83.36,83.36,83.2,83.2,6200.0,66.4097,66.4097,66.2822,66.2822,6200.0
2006-01-25 12:25:00,83.17,83.17,83.08,83.09,3800.0,66.2583,66.2583,66.1866,66.1946,3800.0
2006-01-25 12:30:00,83.1,83.22,83.04,83.22,10500.0,66.2025,66.2981,66.1547,66.2981,10500.0
2006-01-25 12:35:00,83.22,83.23,83.12,83.23,6900.0,66.2981,66.3061,66.2185,66.3061,6900.0
2006-01-25 12:40:00,83.23,83.35,83.23,83.34,5000.0,66.3061,66.4017,66.3061,66.3937,5000.0
2006-01-25 12:45:00,83.35,83.5,83.34,83.34,16800.0,66.4017,66.5212,66.3937,66.3937,16800.0
2006-01-25 12:50:00,83.3,83.3,83.25,83.25,500.0,66.3619,66.3619,66.322,66.322,500.0
2006-01-25 12:55:00,83.21,83.4,83.2,83.4,5000.0,66.2902,66.4415,66.2822,66.4415,5000.0
2006-01-25 13:00:00,83.4,83.4,83.32,83.33,2000.0,66.4415,66.4415,66.3778,66.3858,2000.0
2006-01-25 13:05:00,83.32,83.36,83.24,83.35,3200.0,66.3778,66.4097,66.3141,66.4017,3200.0
2006-01-25 13:10:00,83.34,83.34,83.25,83.25,700.0,66.3937,66.3937,66.322,66.322,700.0
2006-01-25 13:15:00,83.21,83.21,83.13,83.17,900.0,66.2902,66.2902,66.2264,66.2583,900.0
2006-01-25 13:20:00,83.12,83.28,83.12,83.28,3400.0,66.2185,66.3459,66.2185,66.3459,3400.0
2006-01-25 13:25:00,83.25,83.35,83.25,83.35,4000.0,66.322,66.4017,66.322,66.4017,4000.0
2006-01-25 13:30:00,83.31,83.31,83.27,83.3,1100.0,66.3698,66.3698,66.338,66.3619,1100.0
2006-01-25 13:35:00,83.26,83.26,83.23,83.23,700.0,66.33,66.33,66.3061,66.3061,700.0
2006-01-25 13:40:00,83.21,83.23,83.14,83.22,3100.0,66.2902,66.3061,66.2344,66.2981,3100.0
2006-01-25 13:45:00,83.2,83.23,83.11,83.11,700.0,66.2822,66.3061,66.2105,66.2105,700.0
2006-01-25 13:50:00,83.09,83.09,83.03,83.05,6200.0,66.1946,66.1946,66.1468,66.1627,6200.0
2006-01-25 13:55:00,83.05,83.21,83.05,83.14,6100.0,66.1627,66.2902,66.1627,66.2344,6100.0
2006-01-25 14:00:00,83.11,83.11,82.99,83.1,9500.0,66.2105,66.2105,66.1149,66.2025,9500.0
2006-01-25 14:05:00,83.09,83.32,82.97,83.26,7400.0,66.1946,66.3778,66.099,66.33,7400.0
2006-01-25 14:10:00,83.28,83.29,83.25,83.25,3500.0,66.3459,66.3539,66.322,66.322,3500.0
2006-01-25 14:15:00,83.26,83.26,83.07,83.14,4900.0,66.33,66.33,66.1786,66.2344,4900.0
2006-01-25 14:20:00,83.12,83.27,83.12,83.25,9100.0,66.2185,66.338,66.2185,66.322,9100.0
2006-01-25 14:25:00,83.24,83.28,82.96,82.96,4700.0,66.3141,66.3459,66.091,66.091,4700.0
2006-01-25 14:30:00,83.04,83.11,82.98,83.03,3900.0,66.1547,66.2105,66.1069,66.1468,3900.0
2006-01-25 14:35:00,83.13,83.13,83.07,83.09,4900.0,66.2264,66.2264,66.1786,66.1946,4900.0
2006-01-25 14:40:00,83.09,83.18,83.04,83.11,3600.0,66.1946,66.2663,66.1547,66.2105,3600.0
2006-01-25 14:45:00,83.08,83.08,82.96,82.96,2100.0,66.1866,66.1866,66.091,66.091,2100.0
2006-01-25 14:50:00,82.96,83.03,82.95,82.96,9600.0,66.091,66.1468,66.083,66.091,9600.0
2006-01-25 14:55:00,82.97,83.04,82.93,82.95,5000.0,66.099,66.1547,66.0671,66.083,5000.0
2006-01-25 15:00:00,82.95,82.98,82.84,82.89,5100.0,66.083,66.1069,65.9954,66.0352,5100.0
2006-01-25 15:05:00,82.86,82.86,82.71,82.74,5100.0,66.0113,66.0113,65.8918,65.9157,5100.0
2006-01-25 15:10:00,82.74,82.74,82.6,82.73,7800.0,65.9157,65.9157,65.8042,65.9078,7800.0
2006-01-25 15:15:00,82.73,82.74,82.65,82.65,4700.0,65.9078,65.9157,65.844,65.844,4700.0
2006-01-25 15:20:00,82.71,82.71,82.59,82.71,5800.0,65.8918,65.8918,65.7962,65.8918,5800.0
2006-01-25 15:25:00,82.71,82.78,82.71,82.77,8400.0,65.8918,65.9476,65.8918,65.9396,8400.0
2006-01-25 15:30:00,82.77,82.96,82.75,82.75,7500.0,65.9396,66.091,65.9237,65.9237,7500.0
2006-01-25 15:35:00,82.76,82.76,82.68,82.71,6600.0,65.9317,65.9317,65.8679,65.8918,6600.0
2006-01-25 15:40:00,82.72,82.78,82.71,82.76,6500.0,65.8998,65.9476,65.8918,65.9317,6500.0
2006-01-25 15:45:00,82.75,82.8,82.75,82.77,7100.0,65.9237,65.9635,65.9237,65.9396,7100.0
2006-01-25 15:50:00,82.78,82.95,82.78,82.95,7700.0,65.9476,66.083,65.9476,66.083,7700.0
2006-01-25 15:55:00,82.95,82.96,82.94,82.95,7600.0,66.083,66.091,66.0751,66.083,7600.0
2006-01-26 09:35:00,84.41,84.89,84.41,84.88,16900.0,67.2462,67.6286,67.2462,67.6206,16900.0
2006-01-26 09:40:00,84.97,84.97,84.55,84.55,8800.0,67.6923,67.6923,67.3577,67.3577,8800.0
2006-01-26 09:45:00,84.68,85.29,84.57,85.24,15700.0,67.4613,67.9472,67.3736,67.9074,15700.0
2006-01-26 09:50:00,85.29,85.39,85.29,85.37,5200.0,67.9472,68.0269,67.9472,68.011,5200.0
2006-01-26 09:55:00,85.35,85.39,84.99,85.23,7300.0,67.995,68.0269,67.7082,67.8994,7300.0
2006-01-26 10:00:00,85.39,85.41,84.89,85.09,6800.0,68.0269,68.0428,67.6286,67.7879,6800.0
2006-01-26 10:05:00,84.96,85.14,84.8,84.87,9600.0,67.6843,67.8277,67.5569,67.6126,9600.0
2006-01-26 10:10:00,84.94,84.94,84.6,84.68,4000.0,67.6684,67.6684,67.3975,67.4613,4000.0
2006-01-26 10:15:00,84.75,84.8,84.69,84.8,5900.0,67.517,67.5569,67.4692,67.5569,5900.0
2006-01-26 10:20:00,84.83,84.83,84.65,84.66,4100.0,67.5808,67.5808,67.4374,67.4453,4100.0
2006-01-26 10:25:00,84.67,84.75,84.65,84.75,2300.0,67.4533,67.517,67.4374,67.517,2300.0
2006-01-26 10:30:00,84.74,84.74,84.55,84.55,10000.0,67.5091,67.5091,67.3577,67.3577,10000.0
2006-01-26 10:35:00,84.56,84.56,84.5,84.5,13000.0,67.3657,67.3657,67.3179,67.3179,13000.0
2006-01-26 10:40:00,84.51,84.61,84.44,84.61,7000.0,67.3258,67.4055,67.2701,67.4055,7000.0
2006-01-26 10:45:00,84.61,84.61,84.45,84.5,6600.0,67.4055,67.4055,67.278,67.3179,6600.0
2006-01-26 10:50:00,84.56,84.59,84.51,84.53,5900.0,67.3657,67.3896,67.3258,67.3418,5900.0
2006-01-26 10:55:00,84.53,84.53,84.41,84.41,12300.0,67.3418,67.3418,67.2462,67.2462,12300.0
2006-01-26 11:00:00,84.41,84.41,84.26,84.39,10600.0,67.2462,67.2462,67.1267,67.2302,10600.0
2006-01-26 11:05:00,84.38,84.38,84.32,84.34,6000.0,67.2223,67.2223,67.1745,67.1904,6000.0
2006-01-26 11:10:00,84.37,84.4,84.34,84.34,8900.0,67.2143,67.2382,67.1904,67.1904,8900.0
2006-01-26 11:15:00,84.35,84.35,84.32,84.32,4300.0,67.1984,67.1984,67.1745,67.1745,4300.0
2006-01-26 11:20:00,84.31,84.57,84.31,84.57,10500.0,67.1665,67.3736,67.1665,67.3736,10500.0
2006-01-26 11:25:00,84.56,84.57,84.5,84.57,5300.0,67.3657,67.3736,67.3179,67.3736,5300.0
2006-01-26 11:30:00,84.54,84.56,84.48,84.56,4100.0,67.3497,67.3657,67.3019,67.3657,4100.0
2006-01-26 11:35:00,84.63,84.88,84.63,84.73,13600.0,67.4214,67.6206,67.4214,67.5011,13600.0
2006-01-26 11:40:00,84.63,84.63,84.58,84.62,8400.0,67.4214,67.4214,67.3816,67.4135,8400.0
2006-01-26 11:45:00,84.62,84.87,84.62,84.74,12500.0,67.4135,67.6126,67.4135,67.5091,12500.0
2006-01-26 11:50:00,84.69,84.76,84.6,84.75,5000.0,67.4692,67.525,67.3975,67.517,5000.0
2006-01-26 11:55:00,84.76,84.92,84.76,84.77,1900.0,67.525,67.6525,67.525,67.533,1900.0
2006-01-26 12:00:00,84.84,84.96,84.76,84.96,4700.0,67.5887,67.6843,67.525,67.6843,4700.0
2006-01-26 12:05:00,85.08,85.14,84.94,84.98,7200.0,67.7799,67.8277,67.6684,67.7003,7200.0
2006-01-26 12:10:00,84.92,84.98,84.92,84.92,3200.0,67.6525,67.7003,67.6525,67.6525,3200.0
2006-01-26 12:15:00,84.88,85.09,84.88,85.01,7000.0,67.6206,67.7879,67.6206,67.7242,7000.0
2006-01-26 12:20:00,85.01,85.01,84.9,85.0,4800.0,67.7242,67.7242,67.6365,67.7162,4800.0
2006-01-26 12:25:00,85.0,85.0,84.85,84.85,2000.0,67.7162,67.7162,67.5967,67.5967,2000.0
2006-01-26 12:30:00,84.81,84.83,84.77,84.81,1900.0,67.5648,67.5808,67.533,67.5648,1900.0
2006-01-26 12:35:00,84.79,84.97,84.7,84.73,11300.0,67.5489,67.6923,67.4772,67.5011,11300.0
2006-01-26 12:40:00,84.78,85.0,84.76,84.97,3800.0,67.5409,67.7162,67.525,67.6923,3800.0
2006-01-26 12:45:00,84.98,85.01,84.96,84.98,1600.0,67.7003,67.7242,67.6843,67.7003,1600.0
2006-01-26 12:50:00,84.96,85.06,84.96,85.06,4600.0,67.6843,67.764,67.6843,67.764,4600.0
2006-01-26 12:55:00,85.06,85.06,85.0,85.0,2400.0,67.764,67.764,67.7162,67.7162,2400.0
2006-01-26 13:00:00,85.0,85.02,84.96,85.02,3300.0,67.7162,67.7321,67.6843,67.7321,3300.0
2006-01-26 13:05:00,84.99,85.04,84.99,85.03,2200.0,67.7082,67.7481,67.7082,67.7401,2200.0
2006-01-26 13:10:00,85.04,85.04,85.0,85.0,2100.0,67.7481,67.7481,67.7162,67.7162,2100.0
2006-01-26 13:15:00,85.01,85.01,84.9,84.93,3100.0,67.7242,67.7242,67.6365,67.6604,3100.0
2006-01-26 13:20:00,85.01,85.04,85.01,85.03,2200.0,67.7242,67.7481,67.7242,67.7401,2200.0
2006-01-26 13:25:00,85.03,85.03,84.95,85.0,7000.0,67.7401,67.7401,67.6764,67.7162,7000.0
2006-01-26 13:30:00,85.0,85.06,84.99,85.06,3800.0,67.7162,67.764,67.7082,67.764,3800.0
2006-01-26 13:35:00,85.06,85.06,84.85,84.85,2100.0,67.764,67.764,67.5967,67.5967,2100.0
2006-01-26 13:40:00,84.85,84.86,84.78,84.86,5500.0,67.5967,67.6047,67.5409,67.6047,5500.0
2006-01-26 13:45:00,84.97,85.01,84.77,84.83,3200.0,67.6923,67.7242,67.533,67.5808,3200.0
2006-01-26 13:50:00,84.8,84.81,84.71,84.75,2400.0,67.5569,67.5648,67.4852,67.517,2400.0
2006-01-26 13:55:00,84.75,84.91,84.74,84.84,4900.0,67.517,67.6445,67.5091,67.5887,4900.0
2006-01-26 14:00:00,84.84,84.93,84.78,84.78,4500.0,67.5887,67.6604,67.5409,67.5409,4500.0
2006-01-26 14:05:00,84.77,84.91,84.77,84.91,2700.0,67.533,67.6445,67.533,67.6445,2700.0
2006-01-26 14:10:00,84.86,84.86,84.83,84.84,3300.0,67.6047,67.6047,67.5808,67.5887,3300.0
2006-01-26 14:15:00,84.79,84.97,84.79,84.97,2900.0,67.5489,67.6923,67.5489,67.6923,2900.0
2006-01-26 14:20:00,84.96,85.09,84.96,85.02,7800.0,67.6843,67.7879,67.6843,67.7321,7800.0
2006-01-26 14:25:00,85.01,85.05,84.97,85.03,4800.0,67.7242,67.756,67.6923,67.7401,4800.0
2006-01-26 14:30:00,85.04,85.16,85.04,85.14,3400.0,67.7481,67.8437,67.7481,67.8277,3400.0
2006-01-26 14:35:00,85.12,85.13,85.05,85.05,4000.0,67.8118,67.8198,67.756,67.756,4000.0
2006-01-26 14:40:00,85.03,85.03,84.89,85.02,6700.0,67.7401,67.7401,67.6286,67.7321,6700.0
2006-01-26 14:45:00,85.02,85.11,84.99,85.0,9300.0,67.7321,67.8038,67.7082,67.7162,9300.0
2006-01-26 14:50:00,85.0,85.02,84.94,85.02,4500.0,67.7162,67.7321,67.6684,67.7321,4500.0
2006-01-26 14:55:00,85.02,85.16,85.02,85.07,4900.0,67.7321,67.8437,67.7321,67.772,4900.0
2006-01-26 15:00:00,85.06,85.06,85.01,85.02,1500.0,67.764,67.764,67.7242,67.7321,1500.0
2006-01-26 15:05:00,85.05,85.09,84.98,85.09,9500.0,67.756,67.7879,67.7003,67.7879,9500.0
2006-01-26 15:10:00,85.12,85.14,85.06,85.12,2000.0,67.8118,67.8277,67.764,67.8118,2000.0
2006-01-26 15:15:00,85.12,85.3,85.11,85.25,8900.0,67.8118,67.9552,67.8038,67.9154,8900.0
2006-01-26 15:20:00,85.25,85.26,85.21,85.25,3600.0,67.9154,67.9233,67.8835,67.9154,3600.0
2006-01-26 15:25:00,85.25,85.4,85.25,85.33,3700.0,67.9154,68.0349,67.9154,67.9791,3700.0
2006-01-26 15:30:00,85.4,85.5,85.31,85.49,5600.0,68.0349,68.1145,67.9632,68.1066,5600.0
2006-01-26 15:35:00,85.46,85.53,85.44,85.46,7300.0,68.0827,68.1384,68.0667,68.0827,7300.0
2006-01-26 15:40:00,85.46,85.5,85.4,85.4,5000.0,68.0827,68.1145,68.0349,68.0349,5000.0
2006-01-26 15:45:00,85.42,85.48,85.18,85.28,9300.0,68.0508,68.0986,67.8596,67.9393,9300.0
2006-01-26 15:50:00,85.31,85.44,85.22,85.43,8200.0,67.9632,68.0667,67.8915,68.0588,8200.0
2006-01-26 15:55:00,85.42,85.54,85.39,85.39,9700.0,68.0508,68.1464,68.0269,68.0269,9700.0
2006-01-27 09:30:00,85.39,85.6,85.39,85.56,7700.0,68.0269,68.1942,68.0269,68.1623,7700.0
2006-01-27 09:35:00,85.45,85.45,85.06,85.37,5400.0,68.0747,68.0747,67.764,68.011,5400.0
2006-01-27 09:40:00,85.26,85.62,85.19,85.55,9700.0,67.9233,68.2101,67.8676,68.1544,9700.0
2006-01-27 09:45:00,85.53,85.78,85.52,85.78,6700.0,68.1384,68.3376,68.1305,68.3376,6700.0
2006-01-27 09:50:00,85.75,85.79,85.65,85.79,7500.0,68.3137,68.3456,68.234,68.3456,7500.0
2006-01-27 09:55:00,85.86,85.86,85.62,85.67,7800.0,68.4013,68.4013,68.2101,68.25,7800.0
2006-01-27 10:00:00,85.68,86.14,85.68,86.02,3800.0,68.2579,68.6244,68.2579,68.5288,3800.0
2006-01-27 10:05:00,86.03,86.27,86.03,86.2,8200.0,68.5368,68.728,68.5368,68.6722,8200.0
2006-01-27 10:10:00,86.3,86.4,86.21,86.4,2000.0,68.7519,68.8315,68.6802,68.8315,2000.0
2006-01-27 10:15:00,86.39,86.5,86.32,86.32,1600.0,68.8236,68.9112,68.7678,68.7678,1600.0
2006-01-27 10:20:00,86.44,86.44,86.2,86.28,5800.0,68.8634,68.8634,68.6722,68.7359,5800.0
2006-01-27 10:25:00,86.33,86.41,86.28,86.41,1500.0,68.7758,68.8395,68.7359,68.8395,1500.0
2006-01-27 10:30:00,86.41,86.41,86.2,86.25,3500.0,68.8395,68.8395,68.6722,68.712,3500.0
2006-01-27 10:35:00,86.23,86.41,86.2,86.2,2500.0,68.6961,68.8395,68.6722,68.6722,2500.0
2006-01-27 10:40:00,86.26,86.26,86.09,86.12,7100.0,68.72,68.72,68.5846,68.6085,7100.0
2006-01-27 10:45:00,86.06,86.19,86.0,86.06,8800.0,68.5607,68.6642,68.5129,68.5607,8800.0
2006-01-27 10:50:00,86.06,86.1,85.98,86.02,23900.0,68.5607,68.5925,68.4969,68.5288,23900.0
2006-01-27 10:55:00,86.06,86.1,85.88,86.04,3400.0,68.5607,68.5925,68.4173,68.5447,3400.0
2006-01-27 11:00:00,86.01,86.14,85.96,86.1,15400.0,68.5208,68.6244,68.481,68.5925,15400.0
2006-01-27 11:05:00,86.13,86.14,85.98,86.09,13700.0,68.6164,68.6244,68.4969,68.5846,13700.0
2006-01-27 11:10:00,86.08,86.17,86.01,86.12,7500.0,68.5766,68.6483,68.5208,68.6085,7500.0
2006-01-27 11:15:00,86.12,86.15,86.05,86.15,2700.0,68.6085,68.6324,68.5527,68.6324,2700.0
2006-01-27 11:20:00,86.11,86.11,85.75,85.76,8600.0,68.6005,68.6005,68.3137,68.3217,8600.0
2006-01-27 11:25:00,85.9,86.09,85.9,86.09,5300.0,68.4332,68.5846,68.4332,68.5846,5300.0
2006-01-27 11:30:00,86.05,86.08,86.02,86.08,4600.0,68.5527,68.5766,68.5288,68.5766,4600.0
2006-01-27 11:35:00,86.08,86.08,86.0,86.0,6600.0,68.5766,68.5766,68.5129,68.5129,6600.0
2006-01-27 11:40:00,86.0,86.04,85.95,86.03,8400.0,68.5129,68.5447,68.473,68.5368,8400.0
2006-01-27 11:45:00,86.03,86.03,85.97,85.99,15400.0,68.5368,68.5368,68.489,68.5049,15400.0
2006-01-27 11:50:00,86.0,86.14,86.0,86.08,4500.0,68.5129,68.6244,68.5129,68.5766,4500.0
2006-01-27 11:55:00,86.01,86.05,85.97,86.01,5200.0,68.5208,68.5527,68.489,68.5208,5200.0
2006-01-27 12:00:00,86.02,86.05,86.0,86.0,6100.0,68.5288,68.5527,68.5129,68.5129,6100.0
2006-01-27 12:05:00,85.94,86.02,85.94,86.01,11700.0,68.4651,68.5288,68.4651,68.5208,11700.0
2006-01-27 12:10:00,86.0,86.06,86.0,86.06,13600.0,68.5129,68.5607,68.5129,68.5607,13600.0
2006-01-27 12:15:00,86.06,86.06,86.06,86.06,300.0,68.5607,68.5607,68.5607,68.5607,300.0
2006-01-27 12:20:00,86.06,86.07,86.01,86.01,4100.0,68.5607,68.5686,68.5208,68.5208,4100.0
2006-01-27 12:25:00,86.01,86.01,85.84,85.91,28800.0,68.5208,68.5208,68.3854,68.4412,28800.0
2006-01-27 12:30:00,85.92,85.92,85.85,85.87,6500.0,68.4491,68.4491,68.3934,68.4093,6500.0
2006-01-27 12:35:00,85.85,85.89,85.75,85.81,11800.0,68.3934,68.4252,68.3137,68.3615,11800.0
2006-01-27 12:40:00,85.8,85.91,85.8,85.91,7300.0,68.3535,68.4412,68.3535,68.4412,7300.0
2006-01-27 12:45:00,85.93,86.06,85.89,85.99,3400.0,68.4571,68.5607,68.4252,68.5049,3400.0
2006-01-27 12:50:00,86.01,86.11,86.01,86.11,2700.0,68.5208,68.6005,68.5208,68.6005,2700.0
2006-01-27 12:55:00,86.08,86.13,86.08,86.13,400.0,68.5766,68.6164,68.5766,68.6164,400.0
2006-01-27 13:00:00,86.06,86.06,86.06,86.06,100.0,68.5607,68.5607,68.5607,68.5607,100.0
2006-01-27 13:05:00,86.03,86.03,86.01,86.03,1400.0,68.5368,68.5368,68.5208,68.5368,1400.0
2006-01-27 13:10:00,86.01,86.02,85.95,86.0,10600.0,68.5208,68.5288,68.473,68.5129,10600.0
2006-01-27 13:15:00,85.98,86.0,85.95,85.95,3900.0,68.4969,68.5129,68.473,68.473,3900.0
2006-01-27 13:20:00,85.96,85.98,85.93,85.96,4300.0,68.481,68.4969,68.4571,68.481,4300.0
2006-01-27 13:25:00,85.95,86.04,85.93,86.0,6500.0,68.473,68.5447,68.4571,68.5129,6500.0
2006-01-27 13:30:00,85.98,85.99,85.98,85.99,2800.0,68.4969,68.5049,68.4969,68.5049,2800.0
2006-01-27 13:35:00,85.99,85.99,85.8,85.8,6800.0,68.5049,68.5049,68.3535,68.3535,6800.0
2006-01-27 13:40:00,85.72,85.72,85.57,85.58,1700.0,68.2898,68.2898,68.1703,68.1783,1700.0
2006-01-27 13:45:00,85.58,85.6,85.58,85.6,4200.0,68.1783,68.1942,68.1783,68.1942,4200.0
2006-01-27 13:50:00,85.53,85.54,85.5,85.5,1300.0,68.1384,68.1464,68.1145,68.1145,1300.0
2006-01-27 13:55:00,85.5,85.51,85.45,85.48,5600.0,68.1145,68.1225,68.0747,68.0986,5600.0
2006-01-27 14:00:00,85.49,85.49,85.3,85.3,2000.0,68.1066,68.1066,67.9552,67.9552,2000.0
2006-01-27 14:05:00,85.35,85.49,85.35,85.49,6400.0,67.995,68.1066,67.995,68.1066,6400.0
2006-01-27 14:10:00,85.42,85.42,85.27,85.32,11800.0,68.0508,68.0508,67.9313,67.9711,11800.0
2006-01-27 14:15:00,85.32,85.5,85.32,85.45,1600.0,67.9711,68.1145,67.9711,68.0747,1600.0
2006-01-27 14:20:00,85.44,85.6,85.44,85.59,2400.0,68.0667,68.1942,68.0667,68.1862,2400.0
2006-01-27 14:25:00,85.58,85.59,85.57,85.58,1400.0,68.1783,68.1862,68.1703,68.1783,1400.0
2006-01-27 14:30:00,85.52,85.52,85.3,85.46,4800.0,68.1305,68.1305,67.9552,68.0827,4800.0
2006-01-27 14:35:00,85.35,85.36,85.32,85.36,5000.0,67.995,68.003,67.9711,68.003,5000.0
2006-01-27 14:40:00,85.45,85.55,85.42,85.55,2300.0,68.0747,68.1544,68.0508,68.1544,2300.0
2006-01-27 14:45:00,85.54,85.62,85.48,85.62,4000.0,68.1464,68.2101,68.0986,68.2101,4000.0
2006-01-27 14:50:00,85.58,85.59,85.54,85.54,1500.0,68.1783,68.1862,68.1464,68.1464,1500.0
2006-01-27 14:55:00,85.54,85.56,85.46,85.56,7400.0,68.1464,68.1623,68.0827,68.1623,7400.0
2006-01-27 15:00:00,85.56,85.7,85.56,85.7,5100.0,68.1623,68.2739,68.1623,68.2739,5100.0
2006-01-27 15:05:00,85.6,85.7,85.56,85.7,4600.0,68.1942,68.2739,68.1623,68.2739,4600.0
2006-01-27 15:10:00,85.69,85.69,85.64,85.65,1900.0,68.2659,68.2659,68.2261,68.234,1900.0
2006-01-27 15:15:00,85.65,85.83,85.65,85.78,7900.0,68.234,68.3774,68.234,68.3376,7900.0
2006-01-27 15:20:00,85.79,85.92,85.74,85.92,3600.0,68.3456,68.4491,68.3057,68.4491,3600.0
2006-01-27 15:25:00,85.93,85.98,85.88,85.88,3600.0,68.4571,68.4969,68.4173,68.4173,3600.0
2006-01-27 15:30:00,85.89,86.01,85.88,86.01,8000.0,68.4252,68.5208,68.4173,68.5208,8000.0
2006-01-27 15:35:00,85.98,86.06,85.98,86.05,4300.0,68.4969,68.5607,68.4969,68.5527,4300.0
2006-01-27 15:40:00,86.05,86.13,86.05,86.13,5100.0,68.5527,68.6164,68.5527,68.6164,5100.0
2006-01-27 15:45:00,86.13,86.18,86.11,86.18,10100.0,68.6164,68.6563,68.6005,68.6563,10100.0
2006-01-27 15:50:00,86.19,86.31,86.19,86.31,11500.0,68.6642,68.7598,68.6642,68.7598,11500.0
2006-01-27 15:55:00,86.32,86.5,86.31,86.5,34300.0,68.7678,68.9112,68.7598,68.9112,34300.0
2006-01-30 09:30:00,86.9,86.96,86.9,86.9,5900.0,69.2299,69.2777,69.2299,69.2299,5900.0
2006-01-30 09:35:00,86.86,86.9,86.57,86.9,7700.0,69.198,69.2299,68.967,69.2299,7700.0
2006-01-30 09:40:00,86.75,86.86,86.5,86.54,7600.0,69.1104,69.198,68.9112,68.9431,7600.0
2006-01-30 09:45:00,86.64,87.05,86.61,86.67,7500.0,69.0227,69.3494,68.9988,69.0466,7500.0
2006-01-30 09:50:00,86.66,86.67,86.34,86.52,9500.0,69.0387,69.0466,68.7837,68.9271,9500.0
2006-01-30 09:55:00,86.52,86.52,86.16,86.27,5900.0,68.9271,68.9271,68.6403,68.728,5900.0
2006-01-30 10:00:00,86.2,86.37,86.02,86.3,47600.0,68.6722,68.8076,68.5288,68.7519,47600.0
2006-01-30 10:05:00,86.24,86.45,86.23,86.31,2500.0,68.7041,68.8714,68.6961,68.7598,2500.0
2006-01-30 10:10:00,86.32,86.49,86.32,86.38,1400.0,68.7678,68.9032,68.7678,68.8156,1400.0
2006-01-30 10:15:00,86.45,86.55,86.39,86.49,1700.0,68.8714,68.951,68.8236,68.9032,1700.0
2006-01-30 10:20:00,86.42,86.43,86.2,86.2,900.0,68.8475,68.8554,68.6722,68.6722,900.0
2006-01-30 10:25:00,86.16,86.16,86.0,86.0,900.0,68.6403,68.6403,68.5129,68.5129,900.0
2006-01-30 10:30:00,86.01,86.07,85.85,86.07,3900.0,68.5208,68.5686,68.3934,68.5686,3900.0
2006-01-30 10:35:00,86.09,86.11,85.97,86.01,1700.0,68.5846,68.6005,68.489,68.5208,1700.0
2006-01-30 10:40:00,86.01,86.2,86.01,86.2,1700.0,68.5208,68.6722,68.5208,68.6722,1700.0
2006-01-30 10:45:00,86.2,86.25,86.2,86.25,1600.0,68.6722,68.712,68.6722,68.712,1600.0
2006-01-30 10:50:00,86.25,86.25,86.11,86.21,3200.0,68.712,68.712,68.6005,68.6802,3200.0
2006-01-30 10:55:00,86.1,86.11,86.0,86.0,1000.0,68.5925,68.6005,68.5129,68.5129,1000.0
2006-01-30 11:00:00,85.95,85.96,85.79,85.86,1200.0,68.473,68.481,68.3456,68.4013,1200.0
2006-01-30 11:05:00,85.86,85.87,85.81,85.82,1400.0,68.4013,68.4093,68.3615,68.3695,1400.0
2006-01-30 11:10:00,85.82,85.92,85.81,85.92,1200.0,68.3695,68.4491,68.3615,68.4491,1200.0
2006-01-30 11:15:00,85.88,85.88,85.78,85.79,1600.0,68.4173,68.4173,68.3376,68.3456,1600.0
2006-01-30 11:20:00,85.76,85.83,85.74,85.83,1800.0,68.3217,68.3774,68.3057,68.3774,1800.0
2006-01-30 11:25:00,85.81,85.81,85.77,85.8,2900.0,68.3615,68.3615,68.3296,68.3535,2900.0
2006-01-30 11:30:00,85.8,85.93,85.8,85.93,1700.0,68.3535,68.4571,68.3535,68.4571,1700.0
2006-01-30 11:35:00,85.94,86.03,85.87,85.87,3600.0,68.4651,68.5368,68.4093,68.4093,3600.0
2006-01-30 11:40:00,85.87,85.88,85.84,85.88,2300.0,68.4093,68.4173,68.3854,68.4173,2300.0
2006-01-30 11:45:00,85.87,85.97,85.87,85.96,1000.0,68.4093,68.489,68.4093,68.481,1000.0
2006-01-30 11:50:00,85.95,85.99,85.94,85.99,1700.0,68.473,68.5049,68.4651,68.5049,1700.0
2006-01-30 11:55:00,85.95,86.02,85.93,85.98,1700.0,68.473,68.5288,68.4571,68.4969,1700.0
2006-01-30 12:00:00,85.96,86.18,85.96,86.18,3000.0,68.481,68.6563,68.481,68.6563,3000.0
2006-01-30 12:05:00,86.13,86.14,86.12,86.14,2100.0,68.6164,68.6244,68.6085,68.6244,2100.0
2006-01-30 12:10:00,86.14,86.22,86.14,86.16,1300.0,68.6244,68.6881,68.6244,68.6403,1300.0
2006-01-30 12:15:00,86.19,86.27,86.16,86.24,1000.0,68.6642,68.728,68.6403,68.7041,1000.0
2006-01-30 12:20:00,86.25,86.35,86.23,86.3,2200.0,68.712,68.7917,68.6961,68.7519,2200.0
2006-01-30 12:25:00,86.25,86.25,86.22,86.25,1100.0,68.712,68.712,68.6881,68.712,1100.0
2006-01-30 12:30:00,86.22,86.22,86.2,86.2,900.0,68.6881,68.6881,68.6722,68.6722,900.0
2006-01-30 12:35:00,86.15,86.25,86.11,86.25,2000.0,68.6324,68.712,68.6005,68.712,2000.0
2006-01-30 12:40:00,86.2,86.2,86.11,86.14,700.0,68.6722,68.6722,68.6005,68.6244,700.0
2006-01-30 12:45:00,86.15,86.15,86.07,86.08,700.0,68.6324,68.6324,68.5686,68.5766,700.0
2006-01-30 12:50:00,86.05,86.05,85.98,86.01,1000.0,68.5527,68.5527,68.4969,68.5208,1000.0
2006-01-30 12:55:00,86.01,86.1,85.96,85.96,2200.0,68.5208,68.5925,68.481,68.481,2200.0
2006-01-30 13:00:00,85.9,86.1,85.9,86.05,1200.0,68.4332,68.5925,68.4332,68.5527,1200.0
2006-01-30 13:05:00,86.07,86.18,86.07,86.12,6100.0,68.5686,68.6563,68.5686,68.6085,6100.0
2006-01-30 13:10:00,86.12,86.13,86.1,86.12,1100.0,68.6085,68.6164,68.5925,68.6085,1100.0
2006-01-30 13:15:00,86.11,86.12,85.95,85.99,2300.0,68.6005,68.6085,68.473,68.5049,2300.0
2006-01-30 13:20:00,85.98,86.06,85.89,85.98,3000.0,68.4969,68.5607,68.4252,68.4969,3000.0
2006-01-30 13:25:00,85.98,85.98,85.87,85.89,2900.0,68.4969,68.4969,68.4093,68.4252,2900.0
2006-01-30 13:30:00,85.89,86.0,85.89,86.0,10200.0,68.4252,68.5129,68.4252,68.5129,10200.0
2006-01-30 13:35:00,85.98,86.19,85.96,86.19,11500.0,68.4969,68.6642,68.481,68.6642,11500.0
2006-01-30 13:40:00,86.11,86.17,86.04,86.04,1300.0,68.6005,68.6483,68.5447,68.5447,1300.0
2006-01-30 13:45:00,86.08,86.08,85.99,86.0,2300.0,68.5766,68.5766,68.5049,68.5129,2300.0
2006-01-30 13:50:00,86.0,86.07,85.95,86.07,4400.0,68.5129,68.5686,68.473,68.5686,4400.0
2006-01-30 13:55:00,86.04,86.04,85.94,85.97,1200.0,68.5447,68.5447,68.4651,68.489,1200.0
2006-01-30 14:00:00,85.97,86.0,85.95,85.96,1800.0,68.489,68.5129,68.473,68.481,1800.0
2006-01-30 14:05:00,85.96,85.96,85.82,85.83,3000.0,68.481,68.481,68.3695,68.3774,3000.0
2006-01-30 14:10:00,85.83,85.98,85.83,85.85,2000.0,68.3774,68.4969,68.3774,68.3934,2000.0
2006-01-30 14:15:00,85.94,86.01,85.91,86.0,1600.0,68.4651,68.5208,68.4412,68.5129,1600.0
2006-01-30 14:20:00,85.97,86.12,85.97,86.12,2300.0,68.489,68.6085,68.489,68.6085,2300.0
2006-01-30 14:25:00,86.09,86.12,86.02,86.1,2800.0,68.5846,68.6085,68.5288,68.5925,2800.0
2006-01-30 14:30:00,86.11,86.11,86.02,86.06,1400.0,68.6005,68.6005,68.5288,68.5607,1400.0
2006-01-30 14:35:00,86.05,86.17,86.05,86.07,1100.0,68.5527,68.6483,68.5527,68.5686,1100.0
2006-01-30 14:40:00,86.06,86.09,86.01,86.01,1300.0,68.5607,68.5846,68.5208,68.5208,1300.0
2006-01-30 14:45:00,86.02,86.05,86.01,86.01,3400.0,68.5288,68.5527,68.5208,68.5208,3400.0
2006-01-30 14:50:00,86.02,86.03,85.98,86.0,1500.0,68.5288,68.5368,68.4969,68.5129,1500.0
2006-01-30 14:55:00,86.0,86.01,85.97,86.01,1700.0,68.5129,68.5208,68.489,68.5208,1700.0
2006-01-30 15:00:00,86.0,86.0,85.95,85.98,2200.0,68.5129,68.5129,68.473,68.4969,2200.0
2006-01-30 15:05:00,85.96,86.0,85.95,86.0,2600.0,68.481,68.5129,68.473,68.5129,2600.0
2006-01-30 15:10:00,85.95,85.95,85.9,85.91,2500.0,68.473,68.473,68.4332,68.4412,2500.0
2006-01-30 15:15:00,85.91,85.93,85.9,85.9,2000.0,68.4412,68.4571,68.4332,68.4332,2000.0
2006-01-30 15:20:00,85.87,85.88,85.78,85.83,2000.0,68.4093,68.4173,68.3376,68.3774,2000.0
2006-01-30 15:25:00,85.79,85.95,85.76,85.86,5800.0,68.3456,68.473,68.3217,68.4013,5800.0
2006-01-30 15:30:00,85.97,85.97,85.88,85.9,1100.0,68.489,68.489,68.4173,68.4332,1100.0
2006-01-30 15:35:00,85.9,85.95,85.87,85.92,5000.0,68.4332,68.473,68.4093,68.4491,5000.0
2006-01-30 15:40:00,85.96,85.96,85.91,85.92,4900.0,68.481,68.481,68.4412,68.4491,4900.0
2006-01-30 15:45:00,85.91,86.06,85.91,86.01,7100.0,68.4412,68.5607,68.4412,68.5208,7100.0
2006-01-30 15:50:00,86.02,86.03,85.96,85.96,3500.0,68.5288,68.5368,68.481,68.481,3500.0
2006-01-30 15:55:00,85.96,86.02,85.89,86.0,5000.0,68.481,68.5288,68.4252,68.5129,5000.0
2006-01-31 09:30:00,85.28,85.45,85.28,85.45,4200.0,67.9393,68.0747,67.9393,68.0747,4200.0
2006-01-31 09:35:00,85.45,85.46,85.0,85.0,2900.0,68.0747,68.0827,67.7162,67.7162,2900.0
2006-01-31 09:40:00,84.9,85.0,84.71,84.89,10300.0,67.6365,67.7162,67.4852,67.6286,10300.0
2006-01-31 09:45:00,84.87,84.92,84.29,84.32,10300.0,67.6126,67.6525,67.1506,67.1745,10300.0
2006-01-31 09:50:00,84.31,84.6,84.25,84.45,6600.0,67.1665,67.3975,67.1187,67.278,6600.0
2006-01-31 09:55:00,84.35,84.35,83.8,84.2,5500.0,67.1984,67.1984,66.7602,67.0789,5500.0
2006-01-31 10:00:00,84.25,84.3,84.15,84.3,3800.0,67.1187,67.1585,67.039,67.1585,3800.0
2006-01-31 10:05:00,84.31,84.8,84.31,84.77,5100.0,67.1665,67.5569,67.1665,67.533,5100.0
2006-01-31 10:10:00,84.74,84.74,84.52,84.52,4400.0,67.5091,67.5091,67.3338,67.3338,4400.0
2006-01-31 10:15:00,84.63,84.63,84.42,84.48,3000.0,67.4214,67.4214,67.2541,67.3019,3000.0
2006-01-31 10:20:00,84.45,84.45,84.2,84.2,3400.0,67.278,67.278,67.0789,67.0789,3400.0
2006-01-31 10:25:00,84.15,84.51,84.15,84.46,4600.0,67.039,67.3258,67.039,67.286,4600.0
2006-01-31 10:30:00,84.46,84.55,84.46,84.48,3100.0,67.286,67.3577,67.286,67.3019,3100.0
2006-01-31 10:35:00,84.48,84.62,84.41,84.41,3000.0,67.3019,67.4135,67.2462,67.2462,3000.0
2006-01-31 10:40:00,84.38,84.39,84.27,84.28,3100.0,67.2223,67.2302,67.1346,67.1426,3100.0
2006-01-31 10:45:00,84.2,84.36,84.18,84.29,4400.0,67.0789,67.2063,67.0629,67.1506,4400.0
2006-01-31 10:50:00,84.37,84.68,84.37,84.68,3200.0,67.2143,67.4613,67.2143,67.4613,3200.0
2006-01-31 10:55:00,84.65,84.68,84.54,84.55,2700.0,67.4374,67.4613,67.3497,67.3577,2700.0
2006-01-31 11:00:00,84.59,84.7,84.46,84.47,2600.0,67.3896,67.4772,67.286,67.294,2600.0
2006-01-31 11:05:00,84.52,84.52,84.26,84.31,4800.0,67.3338,67.3338,67.1267,67.1665,4800.0
2006-01-31 11:10:00,84.31,84.31,84.19,84.25,1600.0,67.1665,67.1665,67.0709,67.1187,1600.0
2006-01-31 11:15:00,84.25,84.39,84.25,84.38,5100.0,67.1187,67.2302,67.1187,67.2223,5100.0
2006-01-31 11:20:00,84.31,84.41,84.31,84.33,3300.0,67.1665,67.2462,67.1665,67.1824,3300.0
2006-01-31 11:25:00,84.4,84.4,84.19,84.22,5200.0,67.2382,67.2382,67.0709,67.0948,5200.0
2006-01-31 11:30:00,84.21,84.21,84.12,84.14,3100.0,67.0868,67.0868,67.0151,67.0311,3100.0
2006-01-31 11:35:00,84.14,84.29,84.08,84.23,4700.0,67.0311,67.1506,66.9833,67.1028,4700.0
2006-01-31 11:40:00,84.23,84.29,84.22,84.26,2800.0,67.1028,67.1506,67.0948,67.1267,2800.0
2006-01-31 11:45:00,84.25,84.53,84.25,84.53,2700.0,67.1187,67.3418,67.1187,67.3418,2700.0
2006-01-31 11:50:00,84.52,84.55,84.5,84.55,3400.0,67.3338,67.3577,67.3179,67.3577,3400.0
2006-01-31 11:55:00,84.49,84.51,84.45,84.49,2500.0,67.3099,67.3258,67.278,67.3099,2500.0
2006-01-31 12:00:00,84.48,84.52,84.43,84.52,2400.0,67.3019,67.3338,67.2621,67.3338,2400.0
2006-01-31 12:05:00,84.5,84.52,84.42,84.42,2700.0,67.3179,67.3338,67.2541,67.2541,2700.0
2006-01-31 12:10:00,84.45,84.45,84.26,84.26,1800.0,67.278,67.278,67.1267,67.1267,1800.0
2006-01-31 12:15:00,84.26,84.32,84.25,84.31,3600.0,67.1267,67.1745,67.1187,67.1665,3600.0
2006-01-31 12:20:00,84.31,84.47,84.26,84.41,3300.0,67.1665,67.294,67.1267,67.2462,3300.0
2006-01-31 12:25:00,84.41,84.42,84.34,84.35,1300.0,67.2462,67.2541,67.1904,67.1984,1300.0
2006-01-31 12:30:00,84.34,84.42,84.3,84.37,2400.0,67.1904,67.2541,67.1585,67.2143,2400.0
2006-01-31 12:35:00,84.37,84.37,84.33,84.34,2400.0,67.2143,67.2143,67.1824,67.1904,2400.0
2006-01-31 12:40:00,84.29,84.34,84.25,84.3,4400.0,67.1506,67.1904,67.1187,67.1585,4400.0
2006-01-31 12:45:00,84.28,84.41,84.26,84.41,2400.0,67.1426,67.2462,67.1267,67.2462,2400.0
2006-01-31 12:50:00,84.34,84.47,84.33,84.47,1800.0,67.1904,67.294,67.1824,67.294,1800.0
2006-01-31 12:55:00,84.44,84.49,84.38,84.38,2100.0,67.2701,67.3099,67.2223,67.2223,2100.0
2006-01-31 13:00:00,84.41,84.41,84.36,84.39,1900.0,67.2462,67.2462,67.2063,67.2302,1900.0
2006-01-31 13:05:00,84.39,84.45,84.33,84.36,3700.0,67.2302,67.278,67.1824,67.2063,3700.0
2006-01-31 13:10:00,84.33,84.33,84.26,84.26,1400.0,67.1824,67.1824,67.1267,67.1267,1400.0
2006-01-31 13:15:00,84.27,84.39,84.27,84.3,3000.0,67.1346,67.2302,67.1346,67.1585,3000.0
2006-01-31 13:20:00,84.3,84.4,84.27,84.37,2600.0,67.1585,67.2382,67.1346,67.2143,2600.0
2006-01-31 13:25:00,84.37,84.54,84.34,84.53,3500.0,67.2143,67.3497,67.1904,67.3418,3500.0
2006-01-31 13:30:00,84.53,84.6,84.51,84.56,2000.0,67.3418,67.3975,67.3258,67.3657,2000.0
2006-01-31 13:35:00,84.55,84.75,84.55,84.73,4600.0,67.3577,67.517,67.3577,67.5011,4600.0
2006-01-31 13:40:00,84.69,84.8,84.68,84.69,3700.0,67.4692,67.5569,67.4613,67.4692,3700.0
2006-01-31 13:45:00,84.66,84.83,84.65,84.73,3400.0,67.4453,67.5808,67.4374,67.5011,3400.0
2006-01-31 13:50:00,84.75,84.97,84.71,84.97,3200.0,67.517,67.6923,67.4852,67.6923,3200.0
2006-01-31 13:55:00,84.98,85.18,84.94,85.01,4000.0,67.7003,67.8596,67.6684,67.7242,4000.0
2006-01-31 14:00:00,85.05,85.05,84.85,84.85,8500.0,67.756,67.756,67.5967,67.5967,8500.0
2006-01-31 14:05:00,84.83,84.9,84.78,84.83,4300.0,67.5808,67.6365,67.5409,67.5808,4300.0
2006-01-31 14:10:00,84.93,85.06,84.92,85.03,6600.0,67.6604,67.764,67.6525,67.7401,6600.0
2006-01-31 14:15:00,85.03,85.26,85.03,85.04,6400.0,67.7401,67.9233,67.7401,67.7481,6400.0
2006-01-31 14:20:00,84.93,84.93,84.47,84.52,7300.0,67.6604,67.6604,67.294,67.3338,7300.0
2006-01-31 14:25:00,84.48,85.15,84.47,85.15,11100.0,67.3019,67.8357,67.294,67.8357,11100.0
2006-01-31 14:30:00,85.15,85.41,85.07,85.17,10400.0,67.8357,68.0428,67.772,67.8516,10400.0
2006-01-31 14:35:00,85.17,85.3,85.16,85.21,9300.0,67.8516,67.9552,67.8437,67.8835,9300.0
2006-01-31 14:40:00,85.27,85.28,85.22,85.26,5700.0,67.9313,67.9393,67.8915,67.9233,5700.0
2006-01-31 14:45:00,85.24,85.47,85.24,85.45,6200.0,67.9074,68.0906,67.9074,68.0747,6200.0
2006-01-31 14:50:00,85.39,85.39,85.23,85.33,5100.0,68.0269,68.0269,67.8994,67.9791,5100.0
2006-01-31 14:55:00,85.33,85.54,85.33,85.43,7100.0,67.9791,68.1464,67.9791,68.0588,7100.0
2006-01-31 15:00:00,85.54,85.73,85.52,85.52,6400.0,68.1464,68.2978,68.1305,68.1305,6400.0
2006-01-31 15:05:00,85.51,85.54,85.29,85.36,7300.0,68.1225,68.1464,67.9472,68.003,7300.0
2006-01-31 15:10:00,85.35,85.42,85.21,85.3,3900.0,67.995,68.0508,67.8835,67.9552,3900.0
2006-01-31 15:15:00,85.26,85.26,84.97,84.97,5300.0,67.9233,67.9233,67.6923,67.6923,5300.0
2006-01-31 15:20:00,84.97,85.1,84.93,85.02,4500.0,67.6923,67.7959,67.6604,67.7321,4500.0
2006-01-31 15:25:00,84.99,85.08,84.9,85.08,5900.0,67.7082,67.7799,67.6365,67.7799,5900.0
2006-01-31 15:30:00,85.12,85.29,84.98,84.99,6200.0,67.8118,67.9472,67.7003,67.7082,6200.0
2006-01-31 15:35:00,84.97,85.14,84.87,84.87,5700.0,67.6923,67.8277,67.6126,67.6126,5700.0
2006-01-31 15:40:00,84.91,84.91,84.76,84.76,6700.0,67.6445,67.6445,67.525,67.525,6700.0
2006-01-31 15:45:00,84.76,84.99,84.75,84.99,6400.0,67.525,67.7082,67.517,67.7082,6400.0
2006-01-31 15:50:00,84.97,84.97,84.68,84.78,7600.0,67.6923,67.6923,67.4613,67.5409,7600.0
2006-01-31 15:55:00,84.7,84.79,84.6,84.77,13500.0,67.4772,67.5489,67.3975,67.533,13500.0
2006-02-01 09:30:00,85.01,85.45,85.01,85.35,10700.0,67.7242,68.0747,67.7242,67.995,10700.0
2006-02-01 09:35:00,85.37,85.83,85.34,85.73,7600.0,68.011,68.3774,67.9871,68.2978,7600.0
2006-02-01 09:40:00,85.73,86.17,85.62,86.17,10300.0,68.2978,68.6483,68.2101,68.6483,10300.0
2006-02-01 09:45:00,86.12,86.59,86.05,86.59,40200.0,68.6085,68.9829,68.5527,68.9829,40200.0
2006-02-01 09:50:00,86.59,86.59,86.43,86.43,15700.0,68.9829,68.9829,68.8554,68.8554,15700.0
2006-02-01 09:55:00,86.43,87.25,86.43,87.08,19300.0,68.8554,69.5087,68.8554,69.3733,19300.0
2006-02-01 10:00:00,87.08,87.08,86.87,86.88,12000.0,69.3733,69.3733,69.206,69.2139,12000.0
2006-02-01 10:05:00,86.88,86.88,86.73,86.75,13300.0,69.2139,69.2139,69.0944,69.1104,13300.0
2006-02-01 10:10:00,86.74,86.89,86.74,86.75,5700.0,69.1024,69.2219,69.1024,69.1104,5700.0
2006-02-01 10:15:00,86.7,86.73,86.6,86.61,10100.0,69.0705,69.0944,68.9909,68.9988,10100.0
2006-02-01 10:20:00,86.54,87.05,86.54,87.05,8700.0,68.9431,69.3494,68.9431,69.3494,8700.0
2006-02-01 10:25:00,87.07,87.91,87.07,87.86,20400.0,69.3653,70.0345,69.3653,69.9946,20400.0
2006-02-01 10:30:00,87.86,87.95,87.62,87.69,8700.0,69.9946,70.0663,69.8034,69.8592,8700.0
2006-02-01 10:35:00,87.69,87.95,87.63,87.86,7600.0,69.8592,70.0663,69.8114,69.9946,7600.0
2006-02-01 10:40:00,87.86,88.1,87.83,87.95,13400.0,69.9946,70.1858,69.9707,70.0663,13400.0
2006-02-01 10:45:00,87.91,87.91,87.58,87.58,7300.0,70.0345,70.0345,69.7716,69.7716,7300.0
2006-02-01 10:50:00,87.64,87.9,87.64,87.79,6900.0,69.8194,70.0265,69.8194,69.9389,6900.0
2006-02-01 10:55:00,87.8,87.89,87.8,87.84,1800.0,69.9468,70.0185,69.9468,69.9787,1800.0
2006-02-01 11:00:00,87.88,87.9,87.8,87.9,13100.0,70.0106,70.0265,69.9468,70.0265,13100.0
2006-02-01 11:05:00,87.89,87.99,87.85,87.88,8800.0,70.0185,70.0982,69.9867,70.0106,8800.0
2006-02-01 11:10:00,87.87,87.87,87.62,87.7,2700.0,70.0026,70.0026,69.8034,69.8672,2700.0
2006-02-01 11:15:00,87.7,87.76,87.5,87.58,15800.0,69.8672,69.915,69.7079,69.7716,15800.0
2006-02-01 11:20:00,87.56,87.62,87.44,87.47,3600.0,69.7556,69.8034,69.6601,69.684,3600.0
2006-02-01 11:25:00,87.45,87.45,87.31,87.43,2500.0,69.668,69.668,69.5565,69.6521,2500.0
2006-02-01 11:30:00,87.38,87.65,87.35,87.65,6600.0,69.6123,69.8273,69.5884,69.8273,6600.0
2006-02-01 11:35:00,87.6,87.84,87.6,87.81,5700.0,69.7875,69.9787,69.7875,69.9548,5700.0
2006-02-01 11:40:00,87.83,87.9,87.81,87.82,4300.0,69.9707,70.0265,69.9548,69.9628,4300.0
2006-02-01 11:45:00,87.83,87.91,87.83,87.88,1300.0,69.9707,70.0345,69.9707,70.0106,1300.0
2006-02-01 11:50:00,87.87,88.1,87.86,88.1,4000.0,70.0026,70.1858,69.9946,70.1858,4000.0
2006-02-01 11:55:00,88.11,88.11,87.96,87.96,4800.0,70.1938,70.1938,70.0743,70.0743,4800.0
2006-02-01 12:00:00,87.97,88.03,87.96,88.03,2800.0,70.0823,70.1301,70.0743,70.1301,2800.0
2006-02-01 12:05:00,88.0,88.04,87.99,88.02,7300.0,70.1062,70.138,70.0982,70.1221,7300.0
2006-02-01 12:10:00,88.02,88.62,88.02,88.58,15500.0,70.1221,70.6001,70.1221,70.5682,15500.0
2006-02-01 12:15:00,88.57,88.79,88.57,88.79,12500.0,70.5603,70.7355,70.5603,70.7355,12500.0
2006-02-01 12:20:00,88.79,89.0,88.75,88.86,11600.0,70.7355,70.9028,70.7037,70.7913,11600.0
2006-02-01 12:25:00,88.99,89.72,88.98,89.72,18200.0,70.8949,71.4764,70.8869,71.4764,18200.0
2006-02-01 12:30:00,89.75,89.9,89.4,89.4,17900.0,71.5003,71.6198,71.2215,71.2215,17900.0
2006-02-01 12:35:00,89.41,89.56,89.36,89.4,11800.0,71.2295,71.349,71.1896,71.2215,11800.0
2006-02-01 12:40:00,89.37,89.4,89.29,89.36,4600.0,71.1976,71.2215,71.1339,71.1896,4600.0
2006-02-01 12:45:00,89.36,90.07,89.36,89.89,28600.0,71.1896,71.7553,71.1896,71.6119,28600.0
2006-02-01 12:50:00,90.0,90.3,90.0,90.14,15400.0,71.6995,71.9385,71.6995,71.811,15400.0
2006-02-01 12:55:00,90.19,90.24,90.05,90.12,2600.0,71.8509,71.8907,71.7393,71.7951,2600.0
2006-02-01 13:00:00,90.12,90.58,90.12,90.4,11500.0,71.7951,72.1616,71.7951,72.0182,11500.0
2006-02-01 13:05:00,90.4,90.58,90.37,90.48,5600.0,72.0182,72.1616,71.9943,72.0819,5600.0
2006-02-01 13:10:00,90.48,90.77,90.47,90.6,19000.0,72.0819,72.3129,72.0739,72.1775,19000.0
2006-02-01 13:15:00,90.6,90.6,90.31,90.4,6900.0,72.1775,72.1775,71.9465,72.0182,6900.0
2006-02-01 13:20:00,90.39,90.39,90.35,90.38,1400.0,72.0102,72.0102,71.9783,72.0022,1400.0
2006-02-01 13:25:00,90.37,90.38,90.37,90.37,500.0,71.9943,72.0022,71.9943,71.9943,500.0
2006-02-01 13:30:00,90.36,90.37,90.07,90.08,14200.0,71.9863,71.9943,71.7553,71.7632,14200.0
2006-02-01 13:35:00,90.03,90.18,89.98,90.04,7100.0,71.7234,71.8429,71.6836,71.7314,7100.0
2006-02-01 13:40:00,90.08,90.13,89.92,90.0,6800.0,71.7632,71.8031,71.6358,71.6995,6800.0
2006-02-01 13:45:00,89.92,89.94,89.81,89.86,2900.0,71.6358,71.6517,71.5481,71.588,2900.0
2006-02-01 13:50:00,89.77,90.03,89.68,90.03,5600.0,71.5163,71.7234,71.4446,71.7234,5600.0
2006-02-01 13:55:00,90.08,90.15,89.95,89.96,3800.0,71.7632,71.819,71.6597,71.6676,3800.0
2006-02-01 14:00:00,89.96,90.01,89.95,90.0,3400.0,71.6676,71.7075,71.6597,71.6995,3400.0
2006-02-01 14:05:00,90.03,90.04,89.93,90.04,4200.0,71.7234,71.7314,71.6437,71.7314,4200.0
2006-02-01 14:10:00,89.98,89.98,89.89,89.89,1600.0,71.6836,71.6836,71.6119,71.6119,1600.0
2006-02-01 14:15:00,89.85,89.85,89.79,89.81,3000.0,71.58,71.58,71.5322,71.5481,3000.0
2006-02-01 14:20:00,89.81,89.81,89.77,89.77,4800.0,71.5481,71.5481,71.5163,71.5163,4800.0
2006-02-01 14:25:00,89.77,89.77,89.67,89.69,9400.0,71.5163,71.5163,71.4366,71.4525,9400.0
2006-02-01 14:30:00,89.69,90.12,89.67,90.09,26600.0,71.4525,71.7951,71.4366,71.7712,26600.0
2006-02-01 14:35:00,90.08,90.24,90.02,90.2,10200.0,71.7632,71.8907,71.7154,71.8588,10200.0
2006-02-01 14:40:00,90.17,90.19,90.09,90.15,2700.0,71.8349,71.8509,71.7712,71.819,2700.0
2006-02-01 14:45:00,90.15,90.15,89.85,89.89,15800.0,71.819,71.819,71.58,71.6119,15800.0
2006-02-01 14:50:00,89.89,90.05,89.89,90.0,14000.0,71.6119,71.7393,71.6119,71.6995,14000.0
2006-02-01 14:55:00,90.0,90.05,89.9,90.04,11000.0,71.6995,71.7393,71.6198,71.7314,11000.0
2006-02-01 15:00:00,90.05,90.1,89.95,90.0,9100.0,71.7393,71.7792,71.6597,71.6995,9100.0
2006-02-01 15:05:00,90.0,90.2,89.99,90.17,10100.0,71.6995,71.8588,71.6915,71.8349,10100.0
2006-02-01 15:10:00,90.19,90.25,90.16,90.17,3100.0,71.8509,71.8987,71.827,71.8349,3100.0
2006-02-01 15:15:00,90.18,90.21,90.13,90.21,3100.0,71.8429,71.8668,71.8031,71.8668,3100.0
2006-02-01 15:20:00,90.22,90.61,90.18,90.61,11100.0,71.8748,72.1855,71.8429,72.1855,11100.0
2006-02-01 15:25:00,90.61,90.82,90.61,90.82,14300.0,72.1855,72.3528,72.1855,72.3528,14300.0
2006-02-01 15:30:00,90.79,90.79,90.63,90.69,9000.0,72.3289,72.3289,72.2014,72.2492,9000.0
2006-02-01 15:35:00,90.68,90.9,90.68,90.9,18200.0,72.2412,72.4165,72.2412,72.4165,18200.0
2006-02-01 15:40:00,90.9,91.67,90.9,91.62,25600.0,72.4165,73.0299,72.4165,72.9901,25600.0
2006-02-01 15:45:00,91.62,91.63,91.25,91.26,29700.0,72.9901,72.9981,72.6953,72.7033,29700.0
2006-02-01 15:50:00,91.27,91.27,91.06,91.14,22500.0,72.7113,72.7113,72.544,72.6077,22500.0
2006-02-01 15:55:00,91.15,91.18,91.02,91.04,25600.0,72.6157,72.6396,72.5121,72.528,25600.0
2006-02-02 09:30:00,90.95,91.0,90.91,91.0,5200.0,72.4563,72.4962,72.4245,72.4962,5200.0
2006-02-02 09:35:00,91.0,91.0,90.65,90.67,3000.0,72.4962,72.4962,72.2173,72.2333,3000.0
2006-02-02 09:40:00,90.65,90.71,90.65,90.68,14800.0,72.2173,72.2651,72.2173,72.2412,14800.0
2006-02-02 09:45:00,90.69,91.0,90.69,90.91,8400.0,72.2492,72.4962,72.2492,72.4245,8400.0
2006-02-02 09:50:00,90.9,90.92,90.79,90.83,6400.0,72.4165,72.4324,72.3289,72.3607,6400.0
2006-02-02 09:55:00,90.82,90.95,90.82,90.87,12700.0,72.3528,72.4563,72.3528,72.3926,12700.0
2006-02-02 10:00:00,90.82,90.88,90.64,90.88,21600.0,72.3528,72.4006,72.2094,72.4006,21600.0
2006-02-02 10:05:00,90.85,91.0,90.85,90.85,8300.0,72.3767,72.4962,72.3767,72.3767,8300.0
2006-02-02 10:10:00,90.91,90.95,90.86,90.92,9200.0,72.4245,72.4563,72.3846,72.4324,9200.0
2006-02-02 10:15:00,90.93,90.93,90.84,90.84,4600.0,72.4404,72.4404,72.3687,72.3687,4600.0
2006-02-02 10:20:00,90.87,90.92,90.82,90.89,9300.0,72.3926,72.4324,72.3528,72.4085,9300.0
2006-02-02 10:25:00,90.88,90.89,90.71,90.78,24100.0,72.4006,72.4085,72.2651,72.3209,24100.0
2006-02-02 10:30:00,90.8,90.85,90.68,90.72,29700.0,72.3368,72.3767,72.2412,72.2731,29700.0
2006-02-02 10:35:00,90.74,90.74,90.12,90.13,15200.0,72.289,72.289,71.7951,71.8031,15200.0
2006-02-02 10:40:00,90.13,90.13,89.81,89.81,13800.0,71.8031,71.8031,71.5481,71.5481,13800.0
2006-02-02 10:45:00,89.82,89.9,89.74,89.81,7200.0,71.5561,71.6198,71.4924,71.5481,7200.0
2006-02-02 10:50:00,89.86,89.93,89.71,89.88,11900.0,71.588,71.6437,71.4685,71.6039,11900.0
2006-02-02 10:55:00,89.87,89.95,89.69,89.74,8200.0,71.5959,71.6597,71.4525,71.4924,8200.0
2006-02-02 11:00:00,89.74,89.74,89.57,89.7,7700.0,71.4924,71.4924,71.3569,71.4605,7700.0
2006-02-02 11:05:00,89.69,89.7,89.5,89.52,4600.0,71.4525,71.4605,71.3012,71.3171,4600.0
2006-02-02 11:10:00,89.49,89.85,89.49,89.85,12600.0,71.2932,71.58,71.2932,71.58,12600.0
2006-02-02 11:15:00,89.89,90.1,89.88,90.1,10800.0,71.6119,71.7792,71.6039,71.7792,10800.0
2006-02-02 11:20:00,90.06,90.12,89.91,89.91,6300.0,71.7473,71.7951,71.6278,71.6278,6300.0
2006-02-02 11:25:00,89.91,89.92,89.53,89.53,4700.0,71.6278,71.6358,71.3251,71.3251,4700.0
2006-02-02 11:30:00,89.5,89.52,89.46,89.48,9700.0,71.3012,71.3171,71.2693,71.2852,9700.0
2006-02-02 11:35:00,89.45,89.46,89.31,89.31,11500.0,71.2613,71.2693,71.1498,71.1498,11500.0
2006-02-02 11:40:00,89.32,89.32,89.02,89.16,8400.0,71.1578,71.1578,70.9188,71.0303,8400.0
2006-02-02 11:45:00,89.15,89.29,89.11,89.18,6900.0,71.0223,71.1339,70.9905,71.0462,6900.0
2006-02-02 11:50:00,89.11,89.44,89.04,89.44,9700.0,70.9905,71.2534,70.9347,71.2534,9700.0
2006-02-02 11:55:00,89.46,89.53,89.28,89.33,4300.0,71.2693,71.3251,71.1259,71.1657,4300.0
2006-02-02 12:00:00,89.34,89.44,89.31,89.41,3100.0,71.1737,71.2534,71.1498,71.2295,3100.0
2006-02-02 12:05:00,89.36,89.4,89.35,89.36,4200.0,71.1896,71.2215,71.1817,71.1896,4200.0
2006-02-02 12:10:00,89.31,89.45,89.27,89.45,5000.0,71.1498,71.2613,71.1179,71.2613,5000.0
2006-02-02 12:15:00,89.48,89.57,89.41,89.51,2900.0,71.2852,71.3569,71.2295,71.3091,2900.0
2006-02-02 12:20:00,89.51,89.6,89.5,89.6,3700.0,71.3091,71.3808,71.3012,71.3808,3700.0
2006-02-02 12:25:00,89.57,89.67,89.56,89.67,6100.0,71.3569,71.4366,71.349,71.4366,6100.0
2006-02-02 12:30:00,89.7,89.7,89.64,89.65,1600.0,71.4605,71.4605,71.4127,71.4207,1600.0
2006-02-02 12:35:00,89.66,89.68,89.65,89.66,4300.0,71.4286,71.4446,71.4207,71.4286,4300.0
2006-02-02 12:40:00,89.66,89.67,89.62,89.64,4500.0,71.4286,71.4366,71.3968,71.4127,4500.0
2006-02-02 12:45:00,89.65,89.7,89.6,89.7,5200.0,71.4207,71.4605,71.3808,71.4605,5200.0
2006-02-02 12:50:00,89.71,89.81,89.66,89.74,4600.0,71.4685,71.5481,71.4286,71.4924,4600.0
2006-02-02 12:55:00,89.7,89.73,89.66,89.68,1600.0,71.4605,71.4844,71.4286,71.4446,1600.0
2006-02-02 13:00:00,89.66,89.67,89.56,89.6,12100.0,71.4286,71.4366,71.349,71.3808,12100.0
2006-02-02 13:05:00,89.6,89.62,89.55,89.62,7400.0,71.3808,71.3968,71.341,71.3968,7400.0
2006-02-02 13:10:00,89.62,89.62,89.57,89.58,1400.0,71.3968,71.3968,71.3569,71.3649,1400.0
2006-02-02 13:15:00,89.58,89.58,89.49,89.52,3900.0,71.3649,71.3649,71.2932,71.3171,3900.0
2006-02-02 13:20:00,89.5,89.55,89.44,89.53,7900.0,71.3012,71.341,71.2534,71.3251,7900.0
2006-02-02 13:25:00,89.53,89.53,89.38,89.38,4100.0,71.3251,71.3251,71.2056,71.2056,4100.0
2006-02-02 13:30:00,89.36,89.37,89.1,89.11,4800.0,71.1896,71.1976,70.9825,70.9905,4800.0
2006-02-02 13:35:00,89.1,89.15,88.89,88.93,14800.0,70.9825,71.0223,70.8152,70.8471,14800.0
2006-02-02 13:40:00,88.92,89.0,88.7,88.71,8800.0,70.8391,70.9028,70.6638,70.6718,8800.0
2006-02-02 13:45:00,88.7,88.72,88.68,88.7,8900.0,70.6638,70.6798,70.6479,70.6638,8900.0
2006-02-02 13:50:00,88.7,88.71,88.61,88.62,4400.0,70.6638,70.6718,70.5921,70.6001,4400.0
2006-02-02 13:55:00,88.6,88.6,88.52,88.56,7200.0,70.5842,70.5842,70.5204,70.5523,7200.0
2006-02-02 14:00:00,88.56,88.72,88.51,88.72,6700.0,70.5523,70.6798,70.5125,70.6798,6700.0
2006-02-02 14:05:00,88.73,88.73,88.48,88.54,4900.0,70.6877,70.6877,70.4886,70.5364,4900.0
2006-02-02 14:10:00,88.59,88.59,88.41,88.45,5200.0,70.5762,70.5762,70.4328,70.4647,5200.0
2006-02-02 14:15:00,88.44,88.44,88.4,88.4,1800.0,70.4567,70.4567,70.4248,70.4248,1800.0
2006-02-02 14:20:00,88.4,88.47,88.25,88.47,9400.0,70.4248,70.4806,70.3053,70.4806,9400.0
2006-02-02 14:25:00,88.48,88.48,88.32,88.39,10100.0,70.4886,70.4886,70.3611,70.4169,10100.0
2006-02-02 14:30:00,88.35,88.53,88.33,88.49,8400.0,70.385,70.5284,70.3691,70.4965,8400.0
2006-02-02 14:35:00,88.5,88.5,88.36,88.37,5100.0,70.5045,70.5045,70.393,70.4009,5100.0
2006-02-02 14:40:00,88.37,88.47,88.37,88.4,2000.0,70.4009,70.4806,70.4009,70.4248,2000.0
2006-02-02 14:45:00,88.4,88.4,88.32,88.35,7800.0,70.4248,70.4248,70.3611,70.385,7800.0
2006-02-02 14:50:00,88.36,88.37,88.33,88.37,5000.0,70.393,70.4009,70.3691,70.4009,5000.0
2006-02-02 14:55:00,88.35,88.39,88.35,88.38,7100.0,70.385,70.4169,70.385,70.4089,7100.0
2006-02-02 15:00:00,88.36,88.43,88.32,88.38,13500.0,70.393,70.4487,70.3611,70.4089,13500.0
2006-02-02 15:05:00,88.34,88.45,88.34,88.34,5600.0,70.377,70.4647,70.377,70.377,5600.0
2006-02-02 15:10:00,88.37,88.38,88.32,88.32,10300.0,70.4009,70.4089,70.3611,70.3611,10300.0
2006-02-02 15:15:00,88.32,88.33,88.19,88.23,9900.0,70.3611,70.3691,70.2575,70.2894,9900.0
2006-02-02 15:20:00,88.24,88.35,88.2,88.3,10400.0,70.2974,70.385,70.2655,70.3452,10400.0
2006-02-02 15:25:00,88.35,88.43,88.23,88.27,4900.0,70.385,70.4487,70.2894,70.3213,4900.0
2006-02-02 15:30:00,88.24,88.36,88.24,88.32,7600.0,70.2974,70.393,70.2974,70.3611,7600.0
2006-02-02 15:35:00,88.32,88.32,88.2,88.21,7300.0,70.3611,70.3611,70.2655,70.2735,7300.0
2006-02-02 15:40:00,88.2,88.21,88.17,88.21,12800.0,70.2655,70.2735,70.2416,70.2735,12800.0
2006-02-02 15:45:00,88.21,88.54,88.21,88.47,11500.0,70.2735,70.5364,70.2735,70.4806,11500.0
2006-02-02 15:50:00,88.42,88.43,88.18,88.36,8300.0,70.4408,70.4487,70.2496,70.393,8300.0
2006-02-02 15:55:00,88.36,88.58,88.36,88.5,11200.0,70.393,70.5682,70.393,70.5045,11200.0
2006-02-03 09:30:00,88.25,88.65,88.25,88.65,5800.0,70.3053,70.624,70.3053,70.624,5800.0
2006-02-03 09:35:00,88.74,88.8,88.58,88.58,4700.0,70.6957,70.7435,70.5682,70.5682,4700.0
2006-02-03 09:40:00,88.45,89.14,88.44,89.01,9600.0,70.4647,71.0144,70.4567,70.9108,9600.0
2006-02-03 09:45:00,89.01,89.01,88.49,88.49,10700.0,70.9108,70.9108,70.4965,70.4965,10700.0
2006-02-03 09:50:00,88.49,88.49,88.26,88.31,4400.0,70.4965,70.4965,70.3133,70.3531,4400.0
2006-02-03 09:55:00,88.36,88.36,88.26,88.3,4800.0,70.393,70.393,70.3133,70.3452,4800.0
2006-02-03 10:00:00,88.29,88.4,88.28,88.31,5000.0,70.3372,70.4248,70.3292,70.3531,5000.0
2006-02-03 10:05:00,88.27,88.61,88.26,88.48,6200.0,70.3213,70.5921,70.3133,70.4886,6200.0
2006-02-03 10:10:00,88.47,88.69,88.47,88.6,5800.0,70.4806,70.6559,70.4806,70.5842,5800.0
2006-02-03 10:15:00,88.65,88.65,88.46,88.46,1800.0,70.624,70.624,70.4726,70.4726,1800.0
2006-02-03 10:20:00,88.45,88.45,88.0,88.04,6200.0,70.4647,70.4647,70.1062,70.138,6200.0
2006-02-03 10:25:00,88.02,88.02,87.82,87.95,5700.0,70.1221,70.1221,69.9628,70.0663,5700.0
2006-02-03 10:30:00,87.95,88.36,87.95,88.19,9400.0,70.0663,70.393,70.0663,70.2575,9400.0
2006-02-03 10:35:00,88.17,88.17,88.03,88.09,2600.0,70.2416,70.2416,70.1301,70.1779,2600.0
2006-02-03 10:40:00,88.09,88.09,87.98,88.0,5200.0,70.1779,70.1779,70.0902,70.1062,5200.0
2006-02-03 10:45:00,88.0,88.24,88.0,88.24,4100.0,70.1062,70.2974,70.1062,70.2974,4100.0
2006-02-03 10:50:00,88.23,88.34,88.21,88.28,5400.0,70.2894,70.377,70.2735,70.3292,5400.0
2006-02-03 10:55:00,88.29,88.32,88.13,88.13,4000.0,70.3372,70.3611,70.2097,70.2097,4000.0
2006-02-03 11:00:00,88.12,88.28,88.12,88.28,4000.0,70.2018,70.3292,70.2018,70.3292,4000.0
2006-02-03 11:05:00,88.3,88.45,88.3,88.45,4100.0,70.3452,70.4647,70.3452,70.4647,4100.0
2006-02-03 11:10:00,88.46,88.59,88.41,88.42,7700.0,70.4726,70.5762,70.4328,70.4408,7700.0
2006-02-03 11:15:00,88.42,88.44,88.38,88.4,2200.0,70.4408,70.4567,70.4089,70.4248,2200.0
2006-02-03 11:20:00,88.4,88.54,88.4,88.48,2800.0,70.4248,70.5364,70.4248,70.4886,2800.0
2006-02-03 11:25:00,88.48,88.56,88.48,88.56,2900.0,70.4886,70.5523,70.4886,70.5523,2900.0
2006-02-03 11:30:00,88.59,88.67,88.47,88.54,4900.0,70.5762,70.6399,70.4806,70.5364,4900.0
2006-02-03 11:35:00,88.59,88.7,88.48,88.48,5500.0,70.5762,70.6638,70.4886,70.4886,5500.0
2006-02-03 11:40:00,88.54,88.8,88.53,88.8,7500.0,70.5364,70.7435,70.5284,70.7435,7500.0
2006-02-03 11:45:00,88.85,88.96,88.85,88.96,2700.0,70.7833,70.871,70.7833,70.871,2700.0
2006-02-03 11:50:00,88.98,89.0,88.9,88.9,8700.0,70.8869,70.9028,70.8232,70.8232,8700.0
2006-02-03 11:55:00,88.9,89.11,88.9,89.05,9300.0,70.8232,70.9905,70.8232,70.9427,9300.0
2006-02-03 12:00:00,89.05,89.09,89.05,89.09,7300.0,70.9427,70.9745,70.9427,70.9745,7300.0
2006-02-03 12:05:00,89.09,89.12,89.06,89.12,1300.0,70.9745,70.9984,70.9506,70.9984,1300.0
2006-02-03 12:10:00,89.09,89.09,89.02,89.06,6700.0,70.9745,70.9745,70.9188,70.9506,6700.0
2006-02-03 12:15:00,89.13,89.19,88.96,89.07,10500.0,71.0064,71.0542,70.871,70.9586,10500.0
2006-02-03 12:20:00,89.07,89.08,89.04,89.04,4000.0,70.9586,70.9666,70.9347,70.9347,4000.0
2006-02-03 12:25:00,89.03,89.04,88.88,88.98,4400.0,70.9267,70.9347,70.8072,70.8869,4400.0
2006-02-03 12:30:00,88.88,88.88,88.73,88.73,1700.0,70.8072,70.8072,70.6877,70.6877,1700.0
2006-02-03 12:35:00,88.8,88.81,88.8,88.81,4400.0,70.7435,70.7515,70.7435,70.7515,4400.0
2006-02-03 12:40:00,88.8,88.8,88.78,88.78,800.0,70.7435,70.7435,70.7276,70.7276,800.0
2006-02-03 12:45:00,88.79,88.79,88.79,88.79,2400.0,70.7355,70.7355,70.7355,70.7355,2400.0
2006-02-03 12:50:00,88.75,88.8,88.75,88.8,2400.0,70.7037,70.7435,70.7037,70.7435,2400.0
2006-02-03 12:55:00,88.8,88.8,88.8,88.8,100.0,70.7435,70.7435,70.7435,70.7435,100.0
2006-02-03 13:00:00,88.74,88.89,88.73,88.89,6900.0,70.6957,70.8152,70.6877,70.8152,6900.0
2006-02-03 13:05:00,88.89,88.97,88.86,88.97,2000.0,70.8152,70.8789,70.7913,70.8789,2000.0
2006-02-03 13:10:00,88.95,89.12,88.95,89.12,2400.0,70.863,70.9984,70.863,70.9984,2400.0
2006-02-03 13:15:00,89.12,89.24,89.11,89.24,2600.0,70.9984,71.094,70.9905,71.094,2600.0
2006-02-03 13:20:00,89.25,89.39,89.25,89.39,6200.0,71.102,71.2135,71.102,71.2135,6200.0
2006-02-03 13:25:00,89.39,89.45,89.28,89.29,5000.0,71.2135,71.2613,71.1259,71.1339,5000.0
2006-02-03 13:30:00,89.29,89.4,89.28,89.4,3700.0,71.1339,71.2215,71.1259,71.2215,3700.0
2006-02-03 13:35:00,89.39,89.49,89.39,89.46,1600.0,71.2135,71.2932,71.2135,71.2693,1600.0
2006-02-03 13:40:00,89.46,89.48,89.37,89.37,1200.0,71.2693,71.2852,71.1976,71.1976,1200.0
2006-02-03 13:45:00,89.32,89.33,89.31,89.33,800.0,71.1578,71.1657,71.1498,71.1657,800.0
2006-02-03 13:50:00,89.3,89.3,89.22,89.22,1400.0,71.1418,71.1418,71.0781,71.0781,1400.0
2006-02-03 13:55:00,89.19,89.19,89.1,89.1,400.0,71.0542,71.0542,70.9825,70.9825,400.0
2006-02-03 14:00:00,89.01,89.02,88.99,89.01,2000.0,70.9108,70.9188,70.8949,70.9108,2000.0
2006-02-03 14:05:00,89.0,89.13,89.0,89.04,1700.0,70.9028,71.0064,70.9028,70.9347,1700.0
2006-02-03 14:10:00,88.98,88.98,88.91,88.91,300.0,70.8869,70.8869,70.8311,70.8311,300.0
2006-02-03 14:15:00,88.9,89.0,88.81,88.89,6200.0,70.8232,70.9028,70.7515,70.8152,6200.0
2006-02-03 14:20:00,88.87,88.87,88.85,88.86,700.0,70.7993,70.7993,70.7833,70.7913,700.0
2006-02-03 14:25:00,88.85,88.86,88.81,88.82,900.0,70.7833,70.7913,70.7515,70.7594,900.0
2006-02-03 14:30:00,88.78,88.88,88.78,88.85,3700.0,70.7276,70.8072,70.7276,70.7833,3700.0
2006-02-03 14:35:00,88.89,88.94,88.89,88.94,1300.0,70.8152,70.855,70.8152,70.855,1300.0
2006-02-03 14:40:00,88.94,88.94,88.87,88.9,4800.0,70.855,70.855,70.7993,70.8232,4800.0
2006-02-03 14:45:00,88.85,88.9,88.81,88.88,3000.0,70.7833,70.8232,70.7515,70.8072,3000.0
2006-02-03 14:50:00,88.88,88.89,88.75,88.78,3000.0,70.8072,70.8152,70.7037,70.7276,3000.0
2006-02-03 14:55:00,88.78,88.9,88.76,88.86,6700.0,70.7276,70.8232,70.7116,70.7913,6700.0
2006-02-03 15:00:00,88.8,88.85,88.72,88.8,6200.0,70.7435,70.7833,70.6798,70.7435,6200.0
2006-02-03 15:05:00,88.72,88.97,88.71,88.97,5100.0,70.6798,70.8789,70.6718,70.8789,5100.0
2006-02-03 15:10:00,88.92,88.96,88.81,88.93,4800.0,70.8391,70.871,70.7515,70.8471,4800.0
2006-02-03 15:15:00,88.87,88.87,88.8,88.8,2800.0,70.7993,70.7993,70.7435,70.7435,2800.0
2006-02-03 15:20:00,88.76,88.8,88.73,88.79,6400.0,70.7116,70.7435,70.6877,70.7355,6400.0
2006-02-03 15:25:00,88.8,89.01,88.79,88.84,8700.0,70.7435,70.9108,70.7355,70.7754,8700.0
2006-02-03 15:30:00,88.84,89.02,88.83,89.01,7100.0,70.7754,70.9188,70.7674,70.9108,7100.0
2006-02-03 15:35:00,89.0,89.01,88.91,88.98,7000.0,70.9028,70.9108,70.8311,70.8869,7000.0
2006-02-03 15:40:00,88.93,88.97,88.82,88.84,7100.0,70.8471,70.8789,70.7594,70.7754,7100.0
2006-02-03 15:45:00,88.85,89.01,88.85,89.01,10700.0,70.7833,70.9108,70.7833,70.9108,10700.0
2006-02-03 15:50:00,89.01,89.04,88.8,88.81,4700.0,70.9108,70.9347,70.7435,70.7515,4700.0
2006-02-03 15:55:00,88.83,89.01,88.83,89.0,7100.0,70.7674,70.9108,70.7674,70.9028,7100.0
2006-02-06 09:40:00,91.5,91.5,91.5,91.5,100.0,72.8945,72.8945,72.8945,72.8945,100.0
2006-02-06 09:45:00,91.5,91.5,91.5,91.5,0.0,72.8945,72.8945,72.8945,72.8945,0.0
2006-02-06 09:50:00,91.5,91.5,91.5,91.5,0.0,72.8945,72.8945,72.8945,72.8945,0.0
2006-02-06 09:55:00,91.5,92.24,91.45,92.24,87200.0,72.8945,73.484,72.8547,73.484,87200.0
2006-02-06 10:00:00,92.25,93.61,92.25,93.61,37900.0,73.492,74.5754,73.492,74.5754,37900.0
2006-02-06 10:05:00,93.71,94.23,93.62,94.15,119700.0,74.6551,75.0694,74.5834,75.0056,119700.0
2006-02-06 10:10:00,94.15,94.2,93.07,93.22,39400.0,75.0056,75.0455,74.1453,74.2648,39400.0
2006-02-06 10:15:00,93.18,93.45,92.91,93.18,29900.0,74.2329,74.448,74.0178,74.2329,29900.0
2006-02-06 10:20:00,93.18,93.21,92.89,92.89,26900.0,74.2329,74.2568,74.0019,74.0019,26900.0
2006-02-06 10:25:00,92.75,92.76,92.4,92.48,6800.0,73.8903,73.8983,73.6115,73.6752,6800.0
2006-02-06 10:30:00,92.43,92.57,92.43,92.57,5600.0,73.6354,73.7469,73.6354,73.7469,5600.0
2006-02-06 10:35:00,92.62,92.67,92.57,92.57,3600.0,73.7868,73.8266,73.7469,73.7469,3600.0
2006-02-06 10:40:00,92.56,92.58,92.47,92.55,1700.0,73.739,73.7549,73.6673,73.731,1700.0
2006-02-06 10:45:00,92.58,92.87,92.58,92.87,9000.0,73.7549,73.9859,73.7549,73.9859,9000.0
2006-02-06 10:50:00,92.87,92.89,92.63,92.72,12300.0,73.9859,74.0019,73.7947,73.8664,12300.0
2006-02-06 10:55:00,92.74,92.89,92.74,92.89,4000.0,73.8824,74.0019,73.8824,74.0019,4000.0
2006-02-06 11:00:00,92.89,92.9,92.75,92.78,17900.0,74.0019,74.0098,73.8903,73.9142,17900.0
2006-02-06 11:05:00,92.78,92.8,92.54,92.6,11800.0,73.9142,73.9302,73.723,73.7708,11800.0
2006-02-06 11:10:00,92.56,92.6,92.01,92.01,15200.0,73.739,73.7708,73.3008,73.3008,15200.0
2006-02-06 11:15:00,92.12,92.12,91.81,91.83,9900.0,73.3884,73.3884,73.1415,73.1574,9900.0
2006-02-06 11:20:00,91.81,92.25,91.81,92.25,12500.0,73.1415,73.492,73.1415,73.492,12500.0
2006-02-06 11:25:00,92.19,92.19,92.04,92.04,2100.0,73.4442,73.4442,73.3247,73.3247,2100.0
2006-02-06 11:30:00,92.09,92.12,92.03,92.1,2400.0,73.3645,73.3884,73.3167,73.3725,2400.0
2006-02-06 11:35:00,92.1,92.16,92.06,92.15,7200.0,73.3725,73.4203,73.3406,73.4123,7200.0
2006-02-06 11:40:00,92.15,92.2,92.07,92.14,4000.0,73.4123,73.4522,73.3486,73.4044,4000.0
2006-02-06 11:45:00,92.11,92.12,91.98,91.99,4200.0,73.3805,73.3884,73.2769,73.2849,4200.0
2006-02-06 11:50:00,92.04,92.1,92.02,92.02,6900.0,73.3247,73.3725,73.3088,73.3088,6900.0
2006-02-06 11:55:00,92.02,92.06,91.97,92.06,4400.0,73.3088,73.3406,73.2689,73.3406,4400.0
2006-02-06 12:00:00,92.02,92.09,92.0,92.09,7100.0,73.3088,73.3645,73.2928,73.3645,7100.0
2006-02-06 12:05:00,92.1,92.14,91.98,91.98,7500.0,73.3725,73.4044,73.2769,73.2769,7500.0
2006-02-06 12:10:00,91.97,92.27,91.89,92.19,15300.0,73.2689,73.5079,73.2052,73.4442,15300.0
2006-02-06 12:15:00,92.2,92.2,92.13,92.17,1800.0,73.4522,73.4522,73.3964,73.4283,1800.0
2006-02-06 12:20:00,92.12,92.12,91.98,92.02,10700.0,73.3884,73.3884,73.2769,73.3088,10700.0
2006-02-06 12:25:00,91.98,91.99,91.67,91.7,13400.0,73.2769,73.2849,73.0299,73.0538,13400.0
2006-02-06 12:30:00,91.71,91.75,91.59,91.69,3400.0,73.0618,73.0937,72.9662,73.0459,3400.0
2006-02-06 12:35:00,91.72,91.73,91.67,91.73,1700.0,73.0698,73.0777,73.0299,73.0777,1700.0
2006-02-06 12:40:00,91.73,91.73,91.62,91.62,1200.0,73.0777,73.0777,72.9901,72.9901,1200.0
2006-02-06 12:45:00,91.62,91.63,91.52,91.55,2600.0,72.9901,72.9981,72.9104,72.9343,2600.0
2006-02-06 12:50:00,91.56,91.66,91.56,91.66,2900.0,72.9423,73.022,72.9423,73.022,2900.0
2006-02-06 12:55:00,91.61,91.65,91.6,91.64,1900.0,72.9821,73.014,72.9742,73.006,1900.0
2006-02-06 13:00:00,91.61,91.61,91.55,91.55,1200.0,72.9821,72.9821,72.9343,72.9343,1200.0
2006-02-06 13:05:00,91.54,91.62,91.34,91.62,7000.0,72.9264,72.9901,72.767,72.9901,7000.0
2006-02-06 13:10:00,91.63,91.89,91.63,91.79,6600.0,72.9981,73.2052,72.9981,73.1255,6600.0
2006-02-06 13:15:00,91.79,91.9,91.7,91.7,4700.0,73.1255,73.2132,73.0538,73.0538,4700.0
2006-02-06 13:20:00,91.73,91.79,91.69,91.7,2800.0,73.0777,73.1255,73.0459,73.0538,2800.0
2006-02-06 13:25:00,91.69,91.76,91.52,91.52,6600.0,73.0459,73.1016,72.9104,72.9104,6600.0
2006-02-06 13:30:00,91.58,91.67,91.49,91.49,2700.0,72.9582,73.0299,72.8865,72.8865,2700.0
2006-02-06 13:35:00,91.52,91.52,91.33,91.43,5900.0,72.9104,72.9104,72.7591,72.8387,5900.0
2006-02-06 13:40:00,91.34,91.48,91.34,91.39,4100.0,72.767,72.8786,72.767,72.8069,4100.0
2006-02-06 13:45:00,91.4,91.46,91.39,91.41,5900.0,72.8148,72.8626,72.8069,72.8228,5900.0
2006-02-06 13:50:00,91.38,91.38,91.1,91.23,6000.0,72.7989,72.7989,72.5758,72.6794,6000.0
2006-02-06 13:55:00,91.2,91.28,91.16,91.18,3700.0,72.6555,72.7192,72.6236,72.6396,3700.0
2006-02-06 14:00:00,91.18,91.18,90.7,90.7,11700.0,72.6396,72.6396,72.2572,72.2572,11700.0
2006-02-06 14:05:00,90.68,90.79,90.54,90.79,5700.0,72.2412,72.3289,72.1297,72.3289,5700.0
2006-02-06 14:10:00,90.83,90.94,90.73,90.81,11100.0,72.3607,72.4484,72.2811,72.3448,11100.0
2006-02-06 14:15:00,90.78,90.86,90.78,90.86,7700.0,72.3209,72.3846,72.3209,72.3846,7700.0
2006-02-06 14:20:00,90.86,91.31,90.86,91.27,6100.0,72.3846,72.7431,72.3846,72.7113,6100.0
2006-02-06 14:25:00,91.34,91.61,91.34,91.45,10400.0,72.767,72.9821,72.767,72.8547,10400.0
2006-02-06 14:30:00,91.46,91.46,91.27,91.27,5900.0,72.8626,72.8626,72.7113,72.7113,5900.0
2006-02-06 14:35:00,91.34,92.07,91.34,92.01,11100.0,72.767,73.3486,72.767,73.3008,11100.0
2006-02-06 14:40:00,92.01,92.01,91.7,91.74,4600.0,73.3008,73.3008,73.0538,73.0857,4600.0
2006-02-06 14:45:00,91.78,91.83,91.58,91.66,5500.0,73.1176,73.1574,72.9582,73.022,5500.0
2006-02-06 14:50:00,91.66,91.88,91.66,91.78,5800.0,73.022,73.1972,73.022,73.1176,5800.0
2006-02-06 14:55:00,91.85,92.07,91.79,91.79,6600.0,73.1733,73.3486,73.1255,73.1255,6600.0
2006-02-06 15:00:00,91.76,91.9,91.74,91.89,8900.0,73.1016,73.2132,73.0857,73.2052,8900.0
2006-02-06 15:05:00,91.84,91.86,91.74,91.85,7600.0,73.1654,73.1813,73.0857,73.1733,7600.0
2006-02-06 15:10:00,91.84,91.99,91.7,91.99,8900.0,73.1654,73.2849,73.0538,73.2849,8900.0
2006-02-06 15:15:00,92.03,92.11,91.84,91.99,8900.0,73.3167,73.3805,73.1654,73.2849,8900.0
2006-02-06 15:20:00,92.01,92.08,91.94,92.08,9100.0,73.3008,73.3566,73.245,73.3566,9100.0
2006-02-06 15:25:00,92.12,92.13,92.06,92.06,6600.0,73.3884,73.3964,73.3406,73.3406,6600.0
2006-02-06 15:30:00,92.11,92.29,91.91,91.91,8800.0,73.3805,73.5239,73.2211,73.2211,8800.0
2006-02-06 15:35:00,91.92,92.24,91.92,92.14,14300.0,73.2291,73.484,73.2291,73.4044,14300.0
2006-02-06 15:40:00,92.19,92.22,91.91,91.98,12200.0,73.4442,73.4681,73.2211,73.2769,12200.0
2006-02-06 15:45:00,91.97,92.08,91.92,91.95,12900.0,73.2689,73.3566,73.2291,73.253,12900.0
2006-02-06 15:50:00,91.96,92.0,91.88,91.95,26200.0,73.261,73.2928,73.1972,73.253,26200.0
2006-02-06 15:55:00,91.99,92.33,91.93,92.32,30900.0,73.2849,73.5557,73.2371,73.5478,30900.0
2006-02-07 09:30:00,91.9,91.9,91.9,91.9,6200.0,73.2132,73.2132,73.2132,73.2132,6200.0
2006-02-07 09:35:00,91.9,91.9,91.36,91.36,16200.0,73.2132,73.2132,72.783,72.783,16200.0
2006-02-07 09:40:00,91.29,91.58,91.0,91.58,33500.0,72.7272,72.9582,72.4962,72.9582,33500.0
2006-02-07 09:45:00,91.69,91.9,91.69,91.8,10200.0,73.0459,73.2132,73.0459,73.1335,10200.0
2006-02-07 09:50:00,91.72,91.72,91.51,91.6,6200.0,73.0698,73.0698,72.9025,72.9742,6200.0
2006-02-07 09:55:00,91.58,91.62,91.43,91.43,30500.0,72.9582,72.9901,72.8387,72.8387,30500.0
2006-02-07 10:00:00,91.43,91.48,91.33,91.33,8600.0,72.8387,72.8786,72.7591,72.7591,8600.0
2006-02-07 10:05:00,91.34,91.72,91.34,91.71,8500.0,72.767,73.0698,72.767,73.0618,8500.0
2006-02-07 10:10:00,91.74,91.74,91.49,91.56,4100.0,73.0857,73.0857,72.8865,72.9423,4100.0
2006-02-07 10:15:00,91.5,91.59,91.44,91.5,8000.0,72.8945,72.9662,72.8467,72.8945,8000.0
2006-02-07 10:20:00,91.46,91.46,91.25,91.25,2200.0,72.8626,72.8626,72.6953,72.6953,2200.0
2006-02-07 10:25:00,91.2,91.2,91.07,91.11,6300.0,72.6555,72.6555,72.5519,72.5838,6300.0
2006-02-07 10:30:00,91.11,91.11,90.86,90.86,20100.0,72.5838,72.5838,72.3846,72.3846,20100.0
2006-02-07 10:35:00,90.9,91.0,90.6,90.68,10800.0,72.4165,72.4962,72.1775,72.2412,10800.0
2006-02-07 10:40:00,90.6,90.69,90.11,90.11,14200.0,72.1775,72.2492,71.7871,71.7871,14200.0
2006-02-07 10:45:00,90.2,90.25,90.12,90.13,10000.0,71.8588,71.8987,71.7951,71.8031,10000.0
2006-02-07 10:50:00,90.14,90.31,90.08,90.31,11500.0,71.811,71.9465,71.7632,71.9465,11500.0
2006-02-07 10:55:00,90.33,90.47,90.33,90.4,1900.0,71.9624,72.0739,71.9624,72.0182,1900.0
2006-02-07 11:00:00,90.39,90.95,90.31,90.91,8000.0,72.0102,72.4563,71.9465,72.4245,8000.0
2006-02-07 11:05:00,90.97,91.05,90.8,90.8,4600.0,72.4723,72.536,72.3368,72.3368,4600.0
2006-02-07 11:10:00,90.75,90.79,90.65,90.75,1600.0,72.297,72.3289,72.2173,72.297,1600.0
2006-02-07 11:15:00,90.68,90.91,90.63,90.89,2500.0,72.2412,72.4245,72.2014,72.4085,2500.0
2006-02-07 11:20:00,90.94,91.0,90.89,91.0,6600.0,72.4484,72.4962,72.4085,72.4962,6600.0
2006-02-07 11:25:00,91.0,91.14,90.98,91.0,3300.0,72.4962,72.6077,72.4802,72.4962,3300.0
2006-02-07 11:30:00,90.95,90.95,90.61,90.61,8900.0,72.4563,72.4563,72.1855,72.1855,8900.0
2006-02-07 11:35:00,90.6,90.6,90.23,90.23,3000.0,72.1775,72.1775,71.8827,71.8827,3000.0
2006-02-07 11:40:00,90.23,90.23,89.88,90.0,7600.0,71.8827,71.8827,71.6039,71.6995,7600.0
2006-02-07 11:45:00,89.92,90.09,89.85,89.87,3500.0,71.6358,71.7712,71.58,71.5959,3500.0
2006-02-07 11:50:00,89.87,89.95,89.77,89.78,6500.0,71.5959,71.6597,71.5163,71.5242,6500.0
2006-02-07 11:55:00,89.78,89.83,89.48,89.49,9100.0,71.5242,71.5641,71.2852,71.2932,9100.0
2006-02-07 12:00:00,89.51,89.79,89.51,89.65,6500.0,71.3091,71.5322,71.3091,71.4207,6500.0
2006-02-07 12:05:00,89.67,89.68,89.56,89.64,4800.0,71.4366,71.4446,71.349,71.4127,4800.0
2006-02-07 12:10:00,89.64,89.64,89.4,89.5,7100.0,71.4127,71.4127,71.2215,71.3012,7100.0
2006-02-07 12:15:00,89.41,89.45,89.34,89.38,2700.0,71.2295,71.2613,71.1737,71.2056,2700.0
2006-02-07 12:20:00,89.42,89.52,89.42,89.47,2100.0,71.2374,71.3171,71.2374,71.2773,2100.0
2006-02-07 12:25:00,89.49,89.56,89.4,89.4,2800.0,71.2932,71.349,71.2215,71.2215,2800.0
2006-02-07 12:30:00,89.41,89.55,89.29,89.55,2100.0,71.2295,71.341,71.1339,71.341,2100.0
2006-02-07 12:35:00,89.56,89.59,89.29,89.29,3800.0,71.349,71.3729,71.1339,71.1339,3800.0
2006-02-07 12:40:00,89.35,89.35,89.17,89.19,3900.0,71.1817,71.1817,71.0383,71.0542,3900.0
2006-02-07 12:45:00,89.2,89.29,89.1,89.1,1200.0,71.0622,71.1339,70.9825,70.9825,1200.0
2006-02-07 12:50:00,89.11,89.16,89.05,89.05,2100.0,70.9905,71.0303,70.9427,70.9427,2100.0
2006-02-07 12:55:00,89.09,89.1,88.91,89.01,3700.0,70.9745,70.9825,70.8311,70.9108,3700.0
2006-02-07 13:00:00,88.98,88.98,88.73,88.73,3000.0,70.8869,70.8869,70.6877,70.6877,3000.0
2006-02-07 13:05:00,88.74,88.8,88.56,88.56,3500.0,70.6957,70.7435,70.5523,70.5523,3500.0
2006-02-07 13:10:00,88.5,88.54,88.37,88.37,7600.0,70.5045,70.5364,70.4009,70.4009,7600.0
2006-02-07 13:15:00,88.36,88.53,88.36,88.5,4700.0,70.393,70.5284,70.393,70.5045,4700.0
2006-02-07 13:20:00,88.53,88.6,88.5,88.53,7000.0,70.5284,70.5842,70.5045,70.5284,7000.0
2006-02-07 13:25:00,88.54,88.54,88.44,88.46,3200.0,70.5364,70.5364,70.4567,70.4726,3200.0
2006-02-07 13:30:00,88.41,88.54,88.31,88.42,10900.0,70.4328,70.5364,70.3531,70.4408,10900.0
2006-02-07 13:35:00,88.46,88.47,88.38,88.38,3100.0,70.4726,70.4806,70.4089,70.4089,3100.0
2006-02-07 13:40:00,88.34,88.39,88.12,88.12,7800.0,70.377,70.4169,70.2018,70.2018,7800.0
2006-02-07 13:45:00,88.12,88.29,88.1,88.22,5700.0,70.2018,70.3372,70.1858,70.2814,5700.0
2006-02-07 13:50:00,88.26,88.4,88.21,88.4,11400.0,70.3133,70.4248,70.2735,70.4248,11400.0
2006-02-07 13:55:00,88.42,88.61,88.42,88.59,2700.0,70.4408,70.5921,70.4408,70.5762,2700.0
2006-02-07 14:00:00,88.5,88.79,88.42,88.79,4000.0,70.5045,70.7355,70.4408,70.7355,4000.0
2006-02-07 14:05:00,88.79,88.97,88.74,88.86,5700.0,70.7355,70.8789,70.6957,70.7913,5700.0
2006-02-07 14:10:00,88.93,89.39,88.93,89.25,10700.0,70.8471,71.2135,70.8471,71.102,10700.0
2006-02-07 14:15:00,89.25,89.25,89.1,89.17,4100.0,71.102,71.102,70.9825,71.0383,4100.0
2006-02-07 14:20:00,89.17,89.19,88.75,88.76,8600.0,71.0383,71.0542,70.7037,70.7116,8600.0
2006-02-07 14:25:00,88.76,89.04,88.76,88.82,8300.0,70.7116,70.9347,70.7116,70.7594,8300.0
2006-02-07 14:30:00,88.85,89.0,88.85,88.92,5300.0,70.7833,70.9028,70.7833,70.8391,5300.0
2006-02-07 14:35:00,88.92,89.01,88.86,88.86,11700.0,70.8391,70.9108,70.7913,70.7913,11700.0
2006-02-07 14:40:00,88.87,89.03,88.82,88.82,10200.0,70.7993,70.9267,70.7594,70.7594,10200.0
2006-02-07 14:45:00,88.83,88.9,88.83,88.86,3900.0,70.7674,70.8232,70.7674,70.7913,3900.0
2006-02-07 14:50:00,88.86,88.86,88.71,88.79,4300.0,70.7913,70.7913,70.6718,70.7355,4300.0
2006-02-07 14:55:00,88.79,88.91,88.76,88.79,11300.0,70.7355,70.8311,70.7116,70.7355,11300.0
2006-02-07 15:00:00,88.73,88.93,88.68,88.69,8000.0,70.6877,70.8471,70.6479,70.6559,8000.0
2006-02-07 15:05:00,88.76,88.88,88.73,88.79,8600.0,70.7116,70.8072,70.6877,70.7355,8600.0
2006-02-07 15:10:00,88.78,88.86,88.71,88.71,7100.0,70.7276,70.7913,70.6718,70.6718,7100.0
2006-02-07 15:15:00,88.71,88.72,88.53,88.61,7100.0,70.6718,70.6798,70.5284,70.5921,7100.0
2006-02-07 15:20:00,88.61,88.78,88.49,88.72,7300.0,70.5921,70.7276,70.4965,70.6798,7300.0
2006-02-07 15:25:00,88.71,88.71,88.59,88.61,5600.0,70.6718,70.6718,70.5762,70.5921,5600.0
2006-02-07 15:30:00,88.61,88.96,88.61,88.91,6900.0,70.5921,70.871,70.5921,70.8311,6900.0
2006-02-07 15:35:00,88.92,89.04,88.92,88.96,11800.0,70.8391,70.9347,70.8391,70.871,11800.0
2006-02-07 15:40:00,88.97,89.0,88.8,88.89,4200.0,70.8789,70.9028,70.7435,70.8152,4200.0
2006-02-07 15:45:00,88.89,89.03,88.89,89.0,10500.0,70.8152,70.9267,70.8152,70.9028,10500.0
2006-02-07 15:50:00,88.95,89.18,88.95,89.18,6000.0,70.863,71.0462,70.863,71.0462,6000.0
2006-02-07 15:55:00,89.13,89.25,89.07,89.08,6900.0,71.0064,71.102,70.9586,70.9666,6900.0
2006-02-08 09:35:00,88.75,88.79,87.9,87.91,20600.0,70.7037,70.7355,70.0265,70.0345,20600.0
2006-02-08 09:40:00,88.0,88.12,87.54,87.55,7500.0,70.1062,70.2018,69.7397,69.7477,7500.0
2006-02-08 09:45:00,87.59,87.63,87.36,87.45,11900.0,69.7795,69.8114,69.5963,69.668,11900.0
2006-02-08 09:50:00,87.45,87.55,87.01,87.15,9200.0,69.668,69.7477,69.3175,69.429,9200.0
2006-02-08 09:55:00,87.14,87.23,87.01,87.01,6500.0,69.4211,69.4928,69.3175,69.3175,6500.0
2006-02-08 10:00:00,86.93,87.0,86.57,86.72,8100.0,69.2538,69.3095,68.967,69.0865,8100.0
2006-02-08 10:05:00,86.76,87.07,86.71,87.07,4300.0,69.1183,69.3653,69.0785,69.3653,4300.0
2006-02-08 10:10:00,87.09,87.09,86.64,86.67,5300.0,69.3812,69.3812,69.0227,69.0466,5300.0
2006-02-08 10:15:00,86.72,86.9,86.5,86.5,6800.0,69.0865,69.2299,68.9112,68.9112,6800.0
2006-02-08 10:20:00,86.5,86.74,86.08,86.6,8800.0,68.9112,69.1024,68.5766,68.9909,8800.0
2006-02-08 10:25:00,86.7,87.29,86.7,87.29,5000.0,69.0705,69.5406,69.0705,69.5406,5000.0
2006-02-08 10:30:00,87.29,87.39,87.12,87.23,11100.0,69.5406,69.6202,69.4051,69.4928,11100.0
2006-02-08 10:35:00,87.24,87.33,87.23,87.26,10500.0,69.5007,69.5724,69.4928,69.5167,10500.0
2006-02-08 10:40:00,87.24,87.28,87.22,87.22,6500.0,69.5007,69.5326,69.4848,69.4848,6500.0
2006-02-08 10:45:00,87.16,87.25,87.16,87.24,4300.0,69.437,69.5087,69.437,69.5007,4300.0
2006-02-08 10:50:00,87.24,87.41,87.14,87.24,6200.0,69.5007,69.6362,69.4211,69.5007,6200.0
2006-02-08 10:55:00,87.17,87.26,87.11,87.26,1600.0,69.445,69.5167,69.3972,69.5167,1600.0
2006-02-08 11:00:00,87.26,87.29,87.01,87.03,4400.0,69.5167,69.5406,69.3175,69.3334,4400.0
2006-02-08 11:05:00,86.91,87.0,86.85,86.85,3100.0,69.2378,69.3095,69.19,69.19,3100.0
2006-02-08 11:10:00,86.77,87.0,86.7,86.95,3700.0,69.1263,69.3095,69.0705,69.2697,3700.0
2006-02-08 11:15:00,87.03,87.05,86.98,87.05,3600.0,69.3334,69.3494,69.2936,69.3494,3600.0
2006-02-08 11:20:00,87.07,87.14,86.94,87.12,5800.0,69.3653,69.4211,69.2617,69.4051,5800.0
2006-02-08 11:25:00,87.0,87.17,87.0,87.1,1200.0,69.3095,69.445,69.3095,69.3892,1200.0
2006-02-08 11:30:00,87.1,87.2,87.03,87.2,3900.0,69.3892,69.4689,69.3334,69.4689,3900.0
2006-02-08 11:35:00,87.19,87.38,87.18,87.29,11300.0,69.4609,69.6123,69.4529,69.5406,11300.0
2006-02-08 11:40:00,87.26,87.52,87.26,87.52,8100.0,69.5167,69.7238,69.5167,69.7238,8100.0
2006-02-08 11:45:00,87.59,87.74,87.57,87.57,3100.0,69.7795,69.899,69.7636,69.7636,3100.0
2006-02-08 11:50:00,87.5,87.58,87.36,87.43,1600.0,69.7079,69.7716,69.5963,69.6521,1600.0
2006-02-08 11:55:00,87.38,87.38,87.31,87.31,700.0,69.6123,69.6123,69.5565,69.5565,700.0
2006-02-08 12:00:00,87.36,87.53,87.31,87.39,8100.0,69.5963,69.7317,69.5565,69.6202,8100.0
2006-02-08 12:05:00,87.4,87.67,87.33,87.66,4200.0,69.6282,69.8433,69.5724,69.8353,4200.0
2006-02-08 12:10:00,87.66,87.7,87.65,87.7,4600.0,69.8353,69.8672,69.8273,69.8672,4600.0
2006-02-08 12:15:00,87.7,87.85,87.66,87.83,10800.0,69.8672,69.9867,69.8353,69.9707,10800.0
2006-02-08 12:20:00,87.84,88.25,87.84,88.21,7100.0,69.9787,70.3053,69.9787,70.2735,7100.0
2006-02-08 12:25:00,88.2,88.37,88.2,88.32,4800.0,70.2655,70.4009,70.2655,70.3611,4800.0
2006-02-08 12:30:00,88.24,88.24,87.88,87.88,5300.0,70.2974,70.2974,70.0106,70.0106,5300.0
2006-02-08 12:35:00,87.86,87.94,87.83,87.92,1200.0,69.9946,70.0584,69.9707,70.0424,1200.0
2006-02-08 12:40:00,87.92,88.1,87.92,87.96,3600.0,70.0424,70.1858,70.0424,70.0743,3600.0
2006-02-08 12:45:00,87.95,88.1,87.95,88.05,10800.0,70.0663,70.1858,70.0663,70.146,10800.0
2006-02-08 12:50:00,88.11,88.12,88.11,88.11,600.0,70.1938,70.2018,70.1938,70.1938,600.0
2006-02-08 12:55:00,88.1,88.24,88.1,88.19,2900.0,70.1858,70.2974,70.1858,70.2575,2900.0
2006-02-08 13:00:00,88.17,88.17,88.14,88.16,2900.0,70.2416,70.2416,70.2177,70.2336,2900.0
2006-02-08 13:05:00,88.16,88.33,88.06,88.12,4300.0,70.2336,70.3691,70.154,70.2018,4300.0
2006-02-08 13:10:00,88.15,88.15,88.07,88.07,1300.0,70.2257,70.2257,70.1619,70.1619,1300.0
2006-02-08 13:15:00,88.02,88.04,87.93,88.04,1200.0,70.1221,70.138,70.0504,70.138,1200.0
2006-02-08 13:20:00,88.02,88.1,88.0,88.1,5200.0,70.1221,70.1858,70.1062,70.1858,5200.0
2006-02-08 13:25:00,88.1,88.17,88.1,88.1,3000.0,70.1858,70.2416,70.1858,70.1858,3000.0
2006-02-08 13:30:00,88.1,88.11,88.06,88.07,4200.0,70.1858,70.1938,70.154,70.1619,4200.0
2006-02-08 13:35:00,88.06,88.27,88.02,88.27,4900.0,70.154,70.3213,70.1221,70.3213,4900.0
2006-02-08 13:40:00,88.24,88.24,88.06,88.08,3000.0,70.2974,70.2974,70.154,70.1699,3000.0
2006-02-08 13:45:00,88.14,88.19,88.14,88.16,2000.0,70.2177,70.2575,70.2177,70.2336,2000.0
2006-02-08 13:50:00,88.11,88.11,88.01,88.05,4400.0,70.1938,70.1938,70.1141,70.146,4400.0
2006-02-08 13:55:00,88.05,88.16,88.05,88.13,5200.0,70.146,70.2336,70.146,70.2097,5200.0
2006-02-08 14:00:00,88.15,88.36,88.14,88.22,8400.0,70.2257,70.393,70.2177,70.2814,8400.0
2006-02-08 14:05:00,88.23,88.28,88.17,88.28,6700.0,70.2894,70.3292,70.2416,70.3292,6700.0
2006-02-08 14:10:00,88.32,88.4,88.24,88.33,2900.0,70.3611,70.4248,70.2974,70.3691,2900.0
2006-02-08 14:15:00,88.34,88.38,88.31,88.31,3600.0,70.377,70.4089,70.3531,70.3531,3600.0
2006-02-08 14:20:00,88.34,88.5,88.28,88.28,12000.0,70.377,70.5045,70.3292,70.3292,12000.0
2006-02-08 14:25:00,88.28,88.31,88.16,88.31,4300.0,70.3292,70.3531,70.2336,70.3531,4300.0
2006-02-08 14:30:00,88.28,88.28,88.12,88.17,6000.0,70.3292,70.3292,70.2018,70.2416,6000.0
2006-02-08 14:35:00,88.21,88.33,88.21,88.33,5900.0,70.2735,70.3691,70.2735,70.3691,5900.0
2006-02-08 14:40:00,88.33,88.77,88.33,88.68,10800.0,70.3691,70.7196,70.3691,70.6479,10800.0
2006-02-08 14:45:00,88.73,88.79,88.45,88.45,11500.0,70.6877,70.7355,70.4647,70.4647,11500.0
2006-02-08 14:50:00,88.45,88.61,88.45,88.55,8800.0,70.4647,70.5921,70.4647,70.5443,8800.0
2006-02-08 14:55:00,88.55,88.9,88.55,88.57,7000.0,70.5443,70.8232,70.5443,70.5603,7000.0
2006-02-08 15:00:00,88.58,88.81,88.52,88.74,3700.0,70.5682,70.7515,70.5204,70.6957,3700.0
2006-02-08 15:05:00,88.74,88.95,88.71,88.79,7900.0,70.6957,70.863,70.6718,70.7355,7900.0
2006-02-08 15:10:00,88.77,88.94,88.74,88.82,6600.0,70.7196,70.855,70.6957,70.7594,6600.0
2006-02-08 15:15:00,88.81,88.86,88.77,88.83,6000.0,70.7515,70.7913,70.7196,70.7674,6000.0
2006-02-08 15:20:00,88.83,88.84,88.71,88.84,6200.0,70.7674,70.7754,70.6718,70.7754,6200.0
2006-02-08 15:25:00,88.81,89.12,88.81,89.0,16900.0,70.7515,70.9984,70.7515,70.9028,16900.0
2006-02-08 15:30:00,89.0,89.15,88.98,89.08,7500.0,70.9028,71.0223,70.8869,70.9666,7500.0
2006-02-08 15:35:00,89.07,89.29,88.98,89.28,10400.0,70.9586,71.1339,70.8869,71.1259,10400.0
2006-02-08 15:40:00,89.28,89.34,89.26,89.33,14700.0,71.1259,71.1737,71.11,71.1657,14700.0
2006-02-08 15:45:00,89.33,89.33,88.93,89.0,24300.0,71.1657,71.1657,70.8471,70.9028,24300.0
2006-02-08 15:50:00,88.99,89.03,88.79,88.91,16600.0,70.8949,70.9267,70.7355,70.8311,16600.0
2006-02-08 15:55:00,88.99,89.23,88.99,89.06,23500.0,70.8949,71.0861,70.8949,70.9506,23500.0
2006-02-09 09:30:00,95.25,95.7,95.13,95.7,10600.0,75.882,76.2405,75.7864,76.2405,10600.0
2006-02-09 09:35:00,95.7,95.7,95.7,95.7,0.0,76.2405,76.2405,76.2405,76.2405,0.0
2006-02-09 09:40:00,95.7,95.7,95.2,95.2,84400.0,76.2405,76.2405,75.8421,75.8421,84400.0
2006-02-09 09:45:00,95.21,95.64,94.89,95.64,87200.0,75.8501,76.1927,75.5952,76.1927,87200.0
2006-02-09 09:50:00,95.61,95.65,94.95,94.96,62500.0,76.1688,76.2006,75.643,75.6509,62500.0
2006-02-09 09:55:00,94.8,95.0,94.19,95.0,42800.0,75.5235,75.6828,75.0375,75.6828,42800.0
2006-02-09 10:00:00,95.0,95.05,94.77,94.91,32100.0,75.6828,75.7226,75.4996,75.6111,32100.0
2006-02-09 10:05:00,94.91,94.99,94.11,94.11,32500.0,75.6111,75.6748,74.9738,74.9738,32500.0
2006-02-09 10:10:00,94.06,95.06,93.66,94.95,52900.0,74.9339,75.7306,74.6153,75.643,52900.0
2006-02-09 10:15:00,94.95,94.95,94.63,94.75,19100.0,75.643,75.643,75.388,75.4836,19100.0
2006-02-09 10:20:00,94.79,94.8,94.43,94.65,18600.0,75.5155,75.5235,75.2287,75.404,18600.0
2006-02-09 10:25:00,94.65,94.93,94.56,94.93,17700.0,75.404,75.627,75.3323,75.627,17700.0
2006-02-09 10:30:00,94.92,95.26,94.7,95.11,57000.0,75.6191,75.8899,75.4438,75.7704,57000.0
2006-02-09 10:35:00,95.08,95.12,94.7,94.79,21800.0,75.7465,75.7784,75.4438,75.5155,21800.0
2006-02-09 10:40:00,94.84,94.94,94.79,94.8,10500.0,75.5553,75.635,75.5155,75.5235,10500.0
2006-02-09 10:45:00,94.8,95.09,94.8,95.09,10100.0,75.5235,75.7545,75.5235,75.7545,10100.0
2006-02-09 10:50:00,95.09,95.09,94.92,94.94,15100.0,75.7545,75.7545,75.6191,75.635,15100.0
2006-02-09 10:55:00,94.93,95.24,94.9,95.14,11200.0,75.627,75.874,75.6031,75.7943,11200.0
2006-02-09 11:00:00,95.15,95.23,94.79,94.8,18100.0,75.8023,75.866,75.5155,75.5235,18100.0
2006-02-09 11:05:00,94.83,94.85,94.78,94.85,11000.0,75.5474,75.5633,75.5075,75.5633,11000.0
2006-02-09 11:10:00,94.85,94.85,94.6,94.63,8400.0,75.5633,75.5633,75.3641,75.388,8400.0
2006-02-09 11:15:00,94.61,94.89,94.47,94.89,6300.0,75.3721,75.5952,75.2606,75.5952,6300.0
2006-02-09 11:20:00,94.9,94.9,94.57,94.84,6700.0,75.6031,75.6031,75.3402,75.5553,6700.0
2006-02-09 11:25:00,94.84,94.89,94.69,94.88,10700.0,75.5553,75.5952,75.4358,75.5872,10700.0
2006-02-09 11:30:00,94.75,94.75,94.42,94.55,11300.0,75.4836,75.4836,75.2207,75.3243,11300.0
2006-02-09 11:35:00,94.55,94.75,94.44,94.5,8800.0,75.3243,75.4836,75.2367,75.2845,8800.0
2006-02-09 11:40:00,94.55,94.79,94.55,94.61,4000.0,75.3243,75.5155,75.3243,75.3721,4000.0
2006-02-09 11:45:00,94.66,94.66,94.47,94.47,5000.0,75.4119,75.4119,75.2606,75.2606,5000.0
2006-02-09 11:50:00,94.48,94.57,94.48,94.56,2700.0,75.2685,75.3402,75.2685,75.3323,2700.0
2006-02-09 11:55:00,94.55,94.74,94.55,94.7,4300.0,75.3243,75.4757,75.3243,75.4438,4300.0
2006-02-09 12:00:00,94.78,94.81,94.52,94.53,4700.0,75.5075,75.5314,75.3004,75.3084,4700.0
2006-02-09 12:05:00,94.53,94.67,94.53,94.54,2400.0,75.3084,75.4199,75.3084,75.3163,2400.0
2006-02-09 12:10:00,94.55,94.68,94.53,94.68,7500.0,75.3243,75.4279,75.3084,75.4279,7500.0
2006-02-09 12:15:00,94.7,94.7,94.27,94.36,12800.0,75.4438,75.4438,75.1012,75.1729,12800.0
2006-02-09 12:20:00,94.36,94.63,94.36,94.49,5700.0,75.1729,75.388,75.1729,75.2765,5700.0
2006-02-09 12:25:00,94.49,94.52,94.35,94.45,6000.0,75.2765,75.3004,75.165,75.2446,6000.0
2006-02-09 12:30:00,94.49,94.68,94.49,94.62,10500.0,75.2765,75.4279,75.2765,75.3801,10500.0
2006-02-09 12:35:00,94.62,94.62,94.55,94.59,3100.0,75.3801,75.3801,75.3243,75.3562,3100.0
2006-02-09 12:40:00,94.55,94.55,94.37,94.37,7600.0,75.3243,75.3243,75.1809,75.1809,7600.0
2006-02-09 12:45:00,94.37,94.65,94.23,94.26,7500.0,75.1809,75.404,75.0694,75.0933,7500.0
2006-02-09 12:50:00,94.23,94.23,93.96,94.11,6000.0,75.0694,75.0694,74.8543,74.9738,6000.0
2006-02-09 12:55:00,94.08,94.28,93.82,94.28,20800.0,74.9499,75.1092,74.7427,75.1092,20800.0
2006-02-09 13:00:00,94.16,94.3,94.07,94.16,16100.0,75.0136,75.1251,74.9419,75.0136,16100.0
2006-02-09 13:05:00,94.16,94.52,94.16,94.3,13600.0,75.0136,75.3004,75.0136,75.1251,13600.0
2006-02-09 13:10:00,94.3,94.49,94.24,94.24,10600.0,75.1251,75.2765,75.0773,75.0773,10600.0
2006-02-09 13:15:00,94.22,94.39,94.09,94.16,8400.0,75.0614,75.1968,74.9578,75.0136,8400.0
2006-02-09 13:20:00,94.18,94.24,94.1,94.17,2800.0,75.0295,75.0773,74.9658,75.0216,2800.0
2006-02-09 13:25:00,94.18,94.23,94.15,94.2,5300.0,75.0295,75.0694,75.0056,75.0455,5300.0
2006-02-09 13:30:00,94.2,94.3,94.11,94.2,8200.0,75.0455,75.1251,74.9738,75.0455,8200.0
2006-02-09 13:35:00,94.17,94.35,94.11,94.17,8700.0,75.0216,75.165,74.9738,75.0216,8700.0
2006-02-09 13:40:00,94.18,94.25,94.11,94.11,4800.0,75.0295,75.0853,74.9738,74.9738,4800.0
2006-02-09 13:45:00,94.13,94.19,94.11,94.14,2300.0,74.9897,75.0375,74.9738,74.9977,2300.0
2006-02-09 13:50:00,94.15,94.22,94.06,94.07,6500.0,75.0056,75.0614,74.9339,74.9419,6500.0
2006-02-09 13:55:00,94.08,94.15,93.94,94.05,2600.0,74.9499,75.0056,74.8383,74.926,2600.0
2006-02-09 14:00:00,94.05,94.07,93.86,93.87,7600.0,74.926,74.9419,74.7746,74.7826,7600.0
2006-02-09 14:05:00,93.87,94.01,93.56,93.7,7200.0,74.7826,74.8941,74.5356,74.6471,7200.0
2006-02-09 14:10:00,93.7,93.7,93.55,93.63,10900.0,74.6471,74.6471,74.5277,74.5914,10900.0
2006-02-09 14:15:00,93.71,94.13,93.71,94.02,9200.0,74.6551,74.9897,74.6551,74.9021,9200.0
2006-02-09 14:20:00,94.01,94.15,93.99,94.06,5800.0,74.8941,75.0056,74.8782,74.9339,5800.0
2006-02-09 14:25:00,94.03,94.11,93.97,94.08,6300.0,74.91,74.9738,74.8622,74.9499,6300.0
2006-02-09 14:30:00,93.97,94.31,93.97,94.28,8000.0,74.8622,75.1331,74.8622,75.1092,8000.0
2006-02-09 14:35:00,94.28,94.39,94.24,94.39,7200.0,75.1092,75.1968,75.0773,75.1968,7200.0
2006-02-09 14:40:00,94.39,94.4,94.28,94.38,7000.0,75.1968,75.2048,75.1092,75.1889,7000.0
2006-02-09 14:45:00,94.43,94.64,94.36,94.51,11300.0,75.2287,75.396,75.1729,75.2924,11300.0
2006-02-09 14:50:00,94.55,94.55,94.5,94.53,6800.0,75.3243,75.3243,75.2845,75.3084,6800.0
2006-02-09 14:55:00,94.52,94.58,94.49,94.54,6800.0,75.3004,75.3482,75.2765,75.3163,6800.0
2006-02-09 15:00:00,94.58,94.61,94.47,94.58,9500.0,75.3482,75.3721,75.2606,75.3482,9500.0
2006-02-09 15:05:00,94.57,94.57,94.32,94.36,45400.0,75.3402,75.3402,75.1411,75.1729,45400.0
2006-02-09 15:10:00,94.36,94.39,93.99,94.08,12100.0,75.1729,75.1968,74.8782,74.9499,12100.0
2006-02-09 15:15:00,94.08,94.21,94.08,94.16,11900.0,74.9499,75.0534,74.9499,75.0136,11900.0
2006-02-09 15:20:00,94.15,94.44,94.12,94.44,7900.0,75.0056,75.2367,74.9817,75.2367,7900.0
2006-02-09 15:25:00,94.44,94.44,94.29,94.29,9100.0,75.2367,75.2367,75.1172,75.1172,9100.0
2006-02-09 15:30:00,94.29,94.31,94.14,94.15,16700.0,75.1172,75.1331,74.9977,75.0056,16700.0
2006-02-09 15:35:00,94.16,94.24,94.13,94.19,17300.0,75.0136,75.0773,74.9897,75.0375,17300.0
2006-02-09 15:40:00,94.2,94.24,94.17,94.2,23400.0,75.0455,75.0773,75.0216,75.0455,23400.0
2006-02-09 15:45:00,94.2,94.2,94.15,94.16,21700.0,75.0455,75.0455,75.0056,75.0136,21700.0
2006-02-09 15:50:00,94.16,94.2,94.1,94.1,27600.0,75.0136,75.0455,74.9658,74.9658,27600.0
2006-02-09 15:55:00,94.1,94.14,93.88,94.01,44700.0,74.9658,74.9977,74.7905,74.8941,44700.0
2006-02-10 09:30:00,94.07,94.07,93.91,93.91,10900.0,74.9419,74.9419,74.8144,74.8144,10900.0
2006-02-10 09:35:00,93.91,93.92,93.04,93.43,10600.0,74.8144,74.8224,74.1214,74.4321,10600.0
2006-02-10 09:40:00,93.29,93.29,92.86,93.11,13500.0,74.3205,74.3205,73.978,74.1771,13500.0
2006-02-10 09:45:00,93.16,93.33,93.06,93.06,13600.0,74.217,74.3524,74.1373,74.1373,13600.0
2006-02-10 09:50:00,93.06,93.55,93.01,93.47,15800.0,74.1373,74.5277,74.0975,74.4639,15800.0
2006-02-10 09:55:00,93.46,93.72,93.44,93.72,19000.0,74.456,74.6631,74.44,74.6631,19000.0
2006-02-10 10:00:00,93.72,93.99,93.72,93.99,11900.0,74.6631,74.8782,74.6631,74.8782,11900.0
2006-02-10 10:05:00,93.99,93.99,93.52,93.58,23200.0,74.8782,74.8782,74.5038,74.5515,23200.0
2006-02-10 10:10:00,93.51,93.59,93.26,93.49,5900.0,74.4958,74.5595,74.2966,74.4799,5900.0
2006-02-10 10:15:00,93.51,93.78,93.51,93.78,4300.0,74.4958,74.7109,74.4958,74.7109,4300.0
2006-02-10 10:20:00,93.85,94.11,93.85,94.02,9600.0,74.7666,74.9738,74.7666,74.9021,9600.0
2006-02-10 10:25:00,94.02,94.09,94.0,94.01,9700.0,74.9021,74.9578,74.8861,74.8941,9700.0
2006-02-10 10:30:00,94.07,94.49,94.04,94.49,14400.0,74.9419,75.2765,74.918,75.2765,14400.0
2006-02-10 10:35:00,94.42,94.46,94.01,94.1,16500.0,75.2207,75.2526,74.8941,74.9658,16500.0
2006-02-10 10:40:00,94.1,94.24,94.09,94.16,13300.0,74.9658,75.0773,74.9578,75.0136,13300.0
2006-02-10 10:45:00,94.15,94.2,93.98,94.01,12200.0,75.0056,75.0455,74.8702,74.8941,12200.0
2006-02-10 10:50:00,94.01,94.15,93.93,94.15,17300.0,74.8941,75.0056,74.8304,75.0056,17300.0
2006-02-10 10:55:00,94.05,94.06,93.99,94.03,11200.0,74.926,74.9339,74.8782,74.91,11200.0
2006-02-10 11:00:00,94.03,94.04,93.88,93.88,24900.0,74.91,74.918,74.7905,74.7905,24900.0
2006-02-10 11:05:00,93.97,94.0,93.67,93.73,21700.0,74.8622,74.8861,74.6232,74.671,21700.0
2006-02-10 11:10:00,93.73,93.73,92.5,93.08,13400.0,74.671,74.671,73.6912,74.1532,13400.0
2006-02-10 11:15:00,92.67,93.0,92.6,92.6,84200.0,73.8266,74.0895,73.7708,73.7708,84200.0
2006-02-10 11:20:00,92.6,92.67,92.36,92.36,13400.0,73.7708,73.8266,73.5796,73.5796,13400.0
2006-02-10 11:25:00,92.36,92.87,92.06,92.73,39100.0,73.5796,73.9859,73.3406,73.8744,39100.0
2006-02-10 11:30:00,92.85,93.11,92.85,92.85,15300.0,73.97,74.1771,73.97,73.97,15300.0
2006-02-10 11:35:00,92.71,92.72,92.46,92.61,7400.0,73.8585,73.8664,73.6593,73.7788,7400.0
2006-02-10 11:40:00,92.68,92.8,92.64,92.71,4400.0,73.8346,73.9302,73.8027,73.8585,4400.0
2006-02-10 11:45:00,92.72,92.82,92.57,92.69,6500.0,73.8664,73.9461,73.7469,73.8425,6500.0
2006-02-10 11:50:00,92.69,92.69,92.63,92.67,6300.0,73.8425,73.8425,73.7947,73.8266,6300.0
2006-02-10 11:55:00,92.67,92.67,92.52,92.65,4000.0,73.8266,73.8266,73.7071,73.8107,4000.0
2006-02-10 12:00:00,92.65,92.89,92.58,92.82,2900.0,73.8107,74.0019,73.7549,73.9461,2900.0
2006-02-10 12:05:00,92.8,92.9,92.72,92.85,7500.0,73.9302,74.0098,73.8664,73.97,7500.0
2006-02-10 12:10:00,92.87,92.87,92.73,92.79,3800.0,73.9859,73.9859,73.8744,73.9222,3800.0
2006-02-10 12:15:00,92.8,92.9,92.65,92.7,7700.0,73.9302,74.0098,73.8107,73.8505,7700.0
2006-02-10 12:20:00,92.75,92.82,92.67,92.75,4900.0,73.8903,73.9461,73.8266,73.8903,4900.0
2006-02-10 12:25:00,92.78,92.84,92.53,92.53,2500.0,73.9142,73.962,73.7151,73.7151,2500.0
2006-02-10 12:30:00,92.54,92.54,92.33,92.34,1900.0,73.723,73.723,73.5557,73.5637,1900.0
2006-02-10 12:35:00,92.29,92.61,92.29,92.49,6700.0,73.5239,73.7788,73.5239,73.6832,6700.0
2006-02-10 12:40:00,92.49,92.49,92.21,92.21,1700.0,73.6832,73.6832,73.4601,73.4601,1700.0
2006-02-10 12:45:00,92.26,92.26,92.08,92.08,1100.0,73.5,73.5,73.3566,73.3566,1100.0
2006-02-10 12:50:00,92.05,92.17,92.02,92.13,4500.0,73.3327,73.4283,73.3088,73.3964,4500.0
2006-02-10 12:55:00,92.16,92.32,92.15,92.3,4400.0,73.4203,73.5478,73.4123,73.5318,4400.0
2006-02-10 13:00:00,92.3,92.32,92.15,92.15,5500.0,73.5318,73.5478,73.4123,73.4123,5500.0
2006-02-10 13:05:00,92.14,92.32,92.13,92.29,7700.0,73.4044,73.5478,73.3964,73.5239,7700.0
2006-02-10 13:10:00,92.25,92.36,92.25,92.36,6600.0,73.492,73.5796,73.492,73.5796,6600.0
2006-02-10 13:15:00,92.36,92.36,92.2,92.22,3300.0,73.5796,73.5796,73.4522,73.4681,3300.0
2006-02-10 13:20:00,92.21,92.33,92.18,92.21,4700.0,73.4601,73.5557,73.4362,73.4601,4700.0
2006-02-10 13:25:00,92.22,92.28,92.21,92.28,1100.0,73.4681,73.5159,73.4601,73.5159,1100.0
2006-02-10 13:30:00,92.29,92.45,92.2,92.26,6600.0,73.5239,73.6513,73.4522,73.5,6600.0
2006-02-10 13:35:00,92.31,92.31,92.2,92.3,3900.0,73.5398,73.5398,73.4522,73.5318,3900.0
2006-02-10 13:40:00,92.29,92.29,92.18,92.25,4200.0,73.5239,73.5239,73.4362,73.492,4200.0
2006-02-10 13:45:00,92.25,92.25,92.21,92.21,2700.0,73.492,73.492,73.4601,73.4601,2700.0
2006-02-10 13:50:00,92.22,92.26,92.22,92.25,5700.0,73.4681,73.5,73.4681,73.492,5700.0
2006-02-10 13:55:00,92.25,92.32,92.23,92.28,5900.0,73.492,73.5478,73.4761,73.5159,5900.0
2006-02-10 14:00:00,92.25,92.25,92.04,92.15,4600.0,73.492,73.492,73.3247,73.4123,4600.0
2006-02-10 14:05:00,92.16,92.3,92.16,92.29,7400.0,73.4203,73.5318,73.4203,73.5239,7400.0
2006-02-10 14:10:00,92.28,92.37,92.23,92.33,8000.0,73.5159,73.5876,73.4761,73.5557,8000.0
2006-02-10 14:15:00,92.31,92.32,92.24,92.27,7800.0,73.5398,73.5478,73.484,73.5079,7800.0
2006-02-10 14:20:00,92.26,92.31,92.08,92.15,8900.0,73.5,73.5398,73.3566,73.4123,8900.0
2006-02-10 14:25:00,92.13,92.21,92.12,92.2,5300.0,73.3964,73.4601,73.3884,73.4522,5300.0
2006-02-10 14:30:00,92.17,92.28,92.17,92.24,7700.0,73.4283,73.5159,73.4283,73.484,7700.0
2006-02-10 14:35:00,92.18,92.28,92.18,92.26,3600.0,73.4362,73.5159,73.4362,73.5,3600.0
2006-02-10 14:40:00,92.26,92.28,92.22,92.25,3800.0,73.5,73.5159,73.4681,73.492,3800.0
2006-02-10 14:45:00,92.25,92.29,92.22,92.27,8900.0,73.492,73.5239,73.4681,73.5079,8900.0
2006-02-10 14:50:00,92.28,92.48,92.16,92.32,21200.0,73.5159,73.6752,73.4203,73.5478,21200.0
2006-02-10 14:55:00,92.32,92.52,92.3,92.43,9500.0,73.5478,73.7071,73.5318,73.6354,9500.0
2006-02-10 15:00:00,92.43,92.58,92.43,92.55,11100.0,73.6354,73.7549,73.6354,73.731,11100.0
2006-02-10 15:05:00,92.55,92.61,92.54,92.58,8900.0,73.731,73.7788,73.723,73.7549,8900.0
2006-02-10 15:10:00,92.57,92.6,92.5,92.6,6300.0,73.7469,73.7708,73.6912,73.7708,6300.0
2006-02-10 15:15:00,92.61,92.61,92.55,92.56,2900.0,73.7788,73.7788,73.731,73.739,2900.0
2006-02-10 15:20:00,92.56,92.62,92.5,92.57,4900.0,73.739,73.7868,73.6912,73.7469,4900.0
2006-02-10 15:25:00,92.61,92.64,92.54,92.6,5500.0,73.7788,73.8027,73.723,73.7708,5500.0
2006-02-10 15:30:00,92.6,92.93,92.6,92.93,12000.0,73.7708,74.0337,73.7708,74.0337,12000.0
2006-02-10 15:35:00,92.92,93.0,92.88,92.98,13100.0,74.0258,74.0895,73.9939,74.0736,13100.0
2006-02-10 15:40:00,92.98,93.23,92.8,93.07,11600.0,74.0736,74.2727,73.9302,74.1453,11600.0
2006-02-10 15:45:00,93.07,93.22,92.94,92.95,17200.0,74.1453,74.2648,74.0417,74.0497,17200.0
2006-02-10 15:50:00,92.92,92.93,92.76,92.76,27200.0,74.0258,74.0337,73.8983,73.8983,27200.0
2006-02-10 15:55:00,92.73,92.76,92.61,92.69,19800.0,73.8744,73.8983,73.7788,73.8425,19800.0
2006-02-13 09:30:00,92.5,92.5,92.13,92.13,5100.0,73.6912,73.6912,73.3964,73.3964,5100.0
2006-02-13 09:35:00,92.04,92.15,91.98,91.98,10800.0,73.3247,73.4123,73.2769,73.2769,10800.0
2006-02-13 09:40:00,91.93,91.93,91.61,91.72,16400.0,73.2371,73.2371,72.9821,73.0698,16400.0
2006-02-13 09:45:00,91.63,92.0,91.63,91.94,11000.0,72.9981,73.2928,72.9981,73.245,11000.0
2006-02-13 09:50:00,91.94,91.94,91.6,91.62,6700.0,73.245,73.245,72.9742,72.9901,6700.0
2006-02-13 09:55:00,91.63,91.86,91.63,91.75,7800.0,72.9981,73.1813,72.9981,73.0937,7800.0
2006-02-13 10:00:00,91.7,91.71,91.57,91.57,5000.0,73.0538,73.0618,72.9503,72.9503,5000.0
2006-02-13 10:05:00,91.51,91.54,91.35,91.41,15100.0,72.9025,72.9264,72.775,72.8228,15100.0
2006-02-13 10:10:00,91.42,91.95,91.42,91.92,9800.0,72.8308,73.253,72.8308,73.2291,9800.0
2006-02-13 10:15:00,91.99,92.09,91.95,92.09,3500.0,73.2849,73.3645,73.253,73.3645,3500.0
2006-02-13 10:20:00,92.09,92.17,91.78,91.78,9900.0,73.3645,73.4283,73.1176,73.1176,9900.0
2006-02-13 10:25:00,91.71,92.02,91.68,91.73,18000.0,73.0618,73.3088,73.0379,73.0777,18000.0
2006-02-13 10:30:00,91.73,91.93,91.73,91.91,10800.0,73.0777,73.2371,73.0777,73.2211,10800.0
2006-02-13 10:35:00,91.9,91.92,91.79,91.9,14500.0,73.2132,73.2291,73.1255,73.2132,14500.0
2006-02-13 10:40:00,91.9,91.93,91.82,91.88,7800.0,73.2132,73.2371,73.1494,73.1972,7800.0
2006-02-13 10:45:00,91.88,91.97,91.88,91.97,11500.0,73.1972,73.2689,73.1972,73.2689,11500.0
2006-02-13 10:50:00,91.95,92.0,91.86,91.89,15700.0,73.253,73.2928,73.1813,73.2052,15700.0
2006-02-13 10:55:00,91.88,91.88,91.53,91.53,5000.0,73.1972,73.1972,72.9184,72.9184,5000.0
2006-02-13 11:00:00,91.53,91.55,91.35,91.35,9800.0,72.9184,72.9343,72.775,72.775,9800.0
2006-02-13 11:05:00,91.35,91.68,91.35,91.68,7900.0,72.775,73.0379,72.775,73.0379,7900.0
2006-02-13 11:10:00,91.67,91.81,91.55,91.62,7900.0,73.0299,73.1415,72.9343,72.9901,7900.0
2006-02-13 11:15:00,91.62,91.76,91.62,91.65,4600.0,72.9901,73.1016,72.9901,73.014,4600.0
2006-02-13 11:20:00,91.64,91.72,91.63,91.67,3100.0,73.006,73.0698,72.9981,73.0299,3100.0
2006-02-13 11:25:00,91.67,91.69,91.66,91.67,3200.0,73.0299,73.0459,73.022,73.0299,3200.0
2006-02-13 11:30:00,91.67,91.74,91.65,91.65,5800.0,73.0299,73.0857,73.014,73.014,5800.0
2006-02-13 11:35:00,91.66,91.69,91.52,91.55,4000.0,73.022,73.0459,72.9104,72.9343,4000.0
2006-02-13 11:40:00,91.54,91.54,91.41,91.41,4800.0,72.9264,72.9264,72.8228,72.8228,4800.0
2006-02-13 11:45:00,91.41,91.44,91.36,91.36,2000.0,72.8228,72.8467,72.783,72.783,2000.0
2006-02-13 11:50:00,91.33,91.43,91.33,91.43,8500.0,72.7591,72.8387,72.7591,72.8387,8500.0
2006-02-13 11:55:00,91.42,91.46,91.31,91.34,9700.0,72.8308,72.8626,72.7431,72.767,9700.0
2006-02-13 12:00:00,91.34,91.34,91.19,91.22,4400.0,72.767,72.767,72.6475,72.6714,4400.0
2006-02-13 12:05:00,91.22,91.35,91.2,91.35,4500.0,72.6714,72.775,72.6555,72.775,4500.0
2006-02-13 12:10:00,91.33,91.33,91.28,91.31,1700.0,72.7591,72.7591,72.7192,72.7431,1700.0
2006-02-13 12:15:00,91.33,91.35,91.23,91.25,4000.0,72.7591,72.775,72.6794,72.6953,4000.0
2006-02-13 12:20:00,91.25,91.25,91.03,91.14,10500.0,72.6953,72.6953,72.5201,72.6077,10500.0
2006-02-13 12:25:00,91.15,91.2,91.15,91.2,2700.0,72.6157,72.6555,72.6157,72.6555,2700.0
2006-02-13 12:30:00,91.2,91.29,91.2,91.29,2800.0,72.6555,72.7272,72.6555,72.7272,2800.0
2006-02-13 12:35:00,91.28,91.34,91.15,91.15,6600.0,72.7192,72.767,72.6157,72.6157,6600.0
2006-02-13 12:40:00,91.19,91.21,90.97,90.97,5700.0,72.6475,72.6635,72.4723,72.4723,5700.0
2006-02-13 12:45:00,90.95,90.99,90.95,90.97,4600.0,72.4563,72.4882,72.4563,72.4723,4600.0
2006-02-13 12:50:00,90.99,91.03,90.98,91.0,8300.0,72.4882,72.5201,72.4802,72.4962,8300.0
2006-02-13 12:55:00,90.97,91.0,90.96,90.96,5100.0,72.4723,72.4962,72.4643,72.4643,5100.0
2006-02-13 13:00:00,90.96,91.07,90.94,91.07,8000.0,72.4643,72.5519,72.4484,72.5519,8000.0
2006-02-13 13:05:00,91.08,91.16,91.08,91.1,6400.0,72.5599,72.6236,72.5599,72.5758,6400.0
2006-02-13 13:10:00,91.13,91.14,91.0,91.13,5200.0,72.5997,72.6077,72.4962,72.5997,5200.0
2006-02-13 13:15:00,91.07,91.07,90.94,90.94,2400.0,72.5519,72.5519,72.4484,72.4484,2400.0
2006-02-13 13:20:00,90.94,91.01,90.9,90.95,4700.0,72.4484,72.5041,72.4165,72.4563,4700.0
2006-02-13 13:25:00,90.99,91.14,90.99,91.07,7600.0,72.4882,72.6077,72.4882,72.5519,7600.0
2006-02-13 13:30:00,91.04,91.05,90.93,90.93,4100.0,72.528,72.536,72.4404,72.4404,4100.0
2006-02-13 13:35:00,90.94,90.98,90.89,90.98,12900.0,72.4484,72.4802,72.4085,72.4802,12900.0
2006-02-13 13:40:00,90.91,90.98,90.9,90.93,12900.0,72.4245,72.4802,72.4165,72.4404,12900.0
2006-02-13 13:45:00,90.92,90.96,90.92,90.96,9800.0,72.4324,72.4643,72.4324,72.4643,9800.0
2006-02-13 13:50:00,90.96,91.02,90.96,91.0,3300.0,72.4643,72.5121,72.4643,72.4962,3300.0
2006-02-13 13:55:00,91.0,91.03,90.98,90.98,5300.0,72.4962,72.5201,72.4802,72.4802,5300.0
2006-02-13 14:00:00,90.99,91.08,90.99,91.08,8400.0,72.4882,72.5599,72.4882,72.5599,8400.0
2006-02-13 14:05:00,91.09,91.22,90.99,91.03,7600.0,72.5679,72.6714,72.4882,72.5201,7600.0
2006-02-13 14:10:00,91.03,91.17,91.03,91.14,2900.0,72.5201,72.6316,72.5201,72.6077,2900.0
2006-02-13 14:15:00,91.13,91.19,91.11,91.16,6700.0,72.5997,72.6475,72.5838,72.6236,6700.0
2006-02-13 14:20:00,91.16,91.21,91.07,91.21,4900.0,72.6236,72.6635,72.5519,72.6635,4900.0
2006-02-13 14:25:00,91.17,91.17,91.02,91.04,3600.0,72.6316,72.6316,72.5121,72.528,3600.0
2006-02-13 14:30:00,91.05,91.15,91.04,91.15,5000.0,72.536,72.6157,72.528,72.6157,5000.0
2006-02-13 14:35:00,91.13,91.17,91.03,91.08,6700.0,72.5997,72.6316,72.5201,72.5599,6700.0
2006-02-13 14:40:00,91.09,91.16,91.07,91.14,5100.0,72.5679,72.6236,72.5519,72.6077,5100.0
2006-02-13 14:45:00,91.13,91.13,91.09,91.1,2700.0,72.5997,72.5997,72.5679,72.5758,2700.0
2006-02-13 14:50:00,91.1,91.1,91.02,91.03,7700.0,72.5758,72.5758,72.5121,72.5201,7700.0
2006-02-13 14:55:00,91.02,91.07,90.93,91.03,6400.0,72.5121,72.5519,72.4404,72.5201,6400.0
2006-02-13 15:00:00,91.0,91.17,90.98,91.17,6500.0,72.4962,72.6316,72.4802,72.6316,6500.0
2006-02-13 15:05:00,91.16,91.19,91.14,91.15,6200.0,72.6236,72.6475,72.6077,72.6157,6200.0
2006-02-13 15:10:00,91.14,91.14,91.02,91.08,4100.0,72.6077,72.6077,72.5121,72.5599,4100.0
2006-02-13 15:15:00,91.07,91.1,91.02,91.1,5400.0,72.5519,72.5758,72.5121,72.5758,5400.0
2006-02-13 15:20:00,91.11,91.21,90.98,91.01,6000.0,72.5838,72.6635,72.4802,72.5041,6000.0
2006-02-13 15:25:00,91.02,91.13,91.02,91.11,3900.0,72.5121,72.5997,72.5121,72.5838,3900.0
2006-02-13 15:30:00,91.12,91.2,91.08,91.13,8800.0,72.5918,72.6555,72.5599,72.5997,8800.0
2006-02-13 15:35:00,91.0,91.1,91.0,91.08,10500.0,72.4962,72.5758,72.4962,72.5599,10500.0
2006-02-13 15:40:00,91.08,91.08,90.8,90.9,15500.0,72.5599,72.5599,72.3368,72.4165,15500.0
2006-02-13 15:45:00,90.91,90.96,90.83,90.96,9800.0,72.4245,72.4643,72.3607,72.4643,9800.0
2006-02-13 15:50:00,90.96,91.04,90.89,90.92,12900.0,72.4643,72.528,72.4085,72.4324,12900.0
2006-02-13 15:55:00,90.89,91.0,90.89,90.94,7300.0,72.4085,72.4962,72.4085,72.4484,7300.0
2006-02-14 09:30:00,91.0,91.0,91.0,91.0,3600.0,72.4962,72.4962,72.4962,72.4962,3600.0
2006-02-14 09:35:00,91.06,91.13,90.91,90.99,4300.0,72.544,72.5997,72.4245,72.4882,4300.0
2006-02-14 09:40:00,90.99,91.24,90.74,91.24,14900.0,72.4882,72.6874,72.289,72.6874,14900.0
2006-02-14 09:45:00,91.24,91.45,91.14,91.45,13600.0,72.6874,72.8547,72.6077,72.8547,13600.0
2006-02-14 09:50:00,91.39,92.05,91.37,92.05,9500.0,72.8069,73.3327,72.7909,73.3327,9500.0
2006-02-14 09:55:00,92.05,92.36,92.05,92.36,8800.0,73.3327,73.5796,73.3327,73.5796,8800.0
2006-02-14 10:00:00,92.43,92.83,92.37,92.51,15600.0,73.6354,73.9541,73.5876,73.6991,15600.0
2006-02-14 10:05:00,92.51,92.82,92.5,92.8,16800.0,73.6991,73.9461,73.6912,73.9302,16800.0
2006-02-14 10:10:00,92.82,92.87,92.36,92.51,17100.0,73.9461,73.9859,73.5796,73.6991,17100.0
2006-02-14 10:15:00,92.5,92.62,92.31,92.59,20800.0,73.6912,73.7868,73.5398,73.7629,20800.0
2006-02-14 10:20:00,92.59,92.83,92.59,92.76,7100.0,73.7629,73.9541,73.7629,73.8983,7100.0
2006-02-14 10:25:00,92.8,93.22,92.8,93.15,16200.0,73.9302,74.2648,73.9302,74.209,16200.0
2006-02-14 10:30:00,93.17,93.24,93.0,93.01,17300.0,74.2249,74.2807,74.0895,74.0975,17300.0
2006-02-14 10:35:00,93.01,93.11,93.0,93.02,9200.0,74.0975,74.1771,74.0895,74.1054,9200.0
2006-02-14 10:40:00,93.03,93.14,93.03,93.12,7300.0,74.1134,74.201,74.1134,74.1851,7300.0
2006-02-14 10:45:00,93.14,93.23,93.12,93.21,16600.0,74.201,74.2727,74.1851,74.2568,16600.0
2006-02-14 10:50:00,93.2,93.21,93.1,93.17,15100.0,74.2488,74.2568,74.1692,74.2249,15100.0
2006-02-14 10:55:00,93.16,93.8,93.16,93.8,19100.0,74.217,74.7268,74.217,74.7268,19100.0
2006-02-14 11:00:00,93.84,94.25,93.82,94.07,15700.0,74.7587,75.0853,74.7427,74.9419,15700.0
2006-02-14 11:05:00,94.08,94.68,94.08,94.68,10300.0,74.9499,75.4279,74.9499,75.4279,10300.0
2006-02-14 11:10:00,94.6,94.92,94.41,94.78,15600.0,75.3641,75.6191,75.2128,75.5075,15600.0
2006-02-14 11:15:00,94.83,95.05,94.83,94.93,14200.0,75.5474,75.7226,75.5474,75.627,14200.0
2006-02-14 11:20:00,94.91,94.92,94.69,94.84,30200.0,75.6111,75.6191,75.4358,75.5553,30200.0
2006-02-14 11:25:00,94.84,94.91,94.69,94.7,7200.0,75.5553,75.6111,75.4358,75.4438,7200.0
2006-02-14 11:30:00,94.72,94.78,94.7,94.77,10200.0,75.4597,75.5075,75.4438,75.4996,10200.0
2006-02-14 11:35:00,94.77,94.79,94.72,94.74,6500.0,75.4996,75.5155,75.4597,75.4757,6500.0
2006-02-14 11:40:00,94.75,94.75,94.54,94.64,9900.0,75.4836,75.4836,75.3163,75.396,9900.0
2006-02-14 11:45:00,94.64,94.73,94.36,94.37,13600.0,75.396,75.4677,75.1729,75.1809,13600.0
2006-02-14 11:50:00,94.32,94.78,94.32,94.75,6500.0,75.1411,75.5075,75.1411,75.4836,6500.0
2006-02-14 11:55:00,94.7,94.83,94.7,94.83,3300.0,75.4438,75.5474,75.4438,75.5474,3300.0
2006-02-14 12:00:00,94.78,94.83,94.53,94.55,4500.0,75.5075,75.5474,75.3084,75.3243,4500.0
2006-02-14 12:05:00,94.55,94.75,94.55,94.75,3300.0,75.3243,75.4836,75.3243,75.4836,3300.0
2006-02-14 12:10:00,94.69,94.75,94.44,94.45,7600.0,75.4358,75.4836,75.2367,75.2446,7600.0
2006-02-14 12:15:00,94.44,94.49,94.44,94.48,1000.0,75.2367,75.2765,75.2367,75.2685,1000.0
2006-02-14 12:20:00,94.53,94.63,94.53,94.63,1500.0,75.3084,75.388,75.3084,75.388,1500.0
2006-02-14 12:25:00,94.67,94.68,94.53,94.67,7800.0,75.4199,75.4279,75.3084,75.4199,7800.0
2006-02-14 12:30:00,94.68,94.68,94.07,94.15,16500.0,75.4279,75.4279,74.9419,75.0056,16500.0
2006-02-14 12:35:00,94.15,94.27,94.15,94.2,2500.0,75.0056,75.1012,75.0056,75.0455,2500.0
2006-02-14 12:40:00,94.2,94.24,94.11,94.15,6700.0,75.0455,75.0773,74.9738,75.0056,6700.0
2006-02-14 12:45:00,94.15,94.15,94.0,94.01,13200.0,75.0056,75.0056,74.8861,74.8941,13200.0
2006-02-14 12:50:00,94.02,94.02,93.55,93.68,9200.0,74.9021,74.9021,74.5277,74.6312,9200.0
2006-02-14 12:55:00,93.69,93.78,93.69,93.76,9100.0,74.6392,74.7109,74.6392,74.6949,9100.0
2006-02-14 13:00:00,93.78,93.78,93.54,93.63,37600.0,74.7109,74.7109,74.5197,74.5914,37600.0
2006-02-14 13:05:00,93.62,93.62,93.38,93.38,12200.0,74.5834,74.5834,74.3922,74.3922,12200.0
2006-02-14 13:10:00,93.47,93.47,93.18,93.22,11700.0,74.4639,74.4639,74.2329,74.2648,11700.0
2006-02-14 13:15:00,93.22,93.48,93.21,93.33,20000.0,74.2648,74.4719,74.2568,74.3524,20000.0
2006-02-14 13:20:00,93.33,93.5,93.28,93.5,3500.0,74.3524,74.4878,74.3126,74.4878,3500.0
2006-02-14 13:25:00,93.49,93.64,93.48,93.64,4500.0,74.4799,74.5993,74.4719,74.5993,4500.0
2006-02-14 13:30:00,93.55,93.75,93.55,93.72,2900.0,74.5277,74.687,74.5277,74.6631,2900.0
2006-02-14 13:35:00,93.68,93.75,93.48,93.6,4700.0,74.6312,74.687,74.4719,74.5675,4700.0
2006-02-14 13:40:00,93.73,93.75,93.54,93.61,4800.0,74.671,74.687,74.5197,74.5754,4800.0
2006-02-14 13:45:00,93.57,93.66,93.4,93.47,5900.0,74.5436,74.6153,74.4082,74.4639,5900.0
2006-02-14 13:50:00,93.53,93.56,93.48,93.51,2200.0,74.5117,74.5356,74.4719,74.4958,2200.0
2006-02-14 13:55:00,93.53,93.63,93.44,93.51,4200.0,74.5117,74.5914,74.44,74.4958,4200.0
2006-02-14 14:00:00,93.49,93.56,93.44,93.53,2800.0,74.4799,74.5356,74.44,74.5117,2800.0
2006-02-14 14:05:00,93.53,93.75,93.53,93.63,4400.0,74.5117,74.687,74.5117,74.5914,4400.0
2006-02-14 14:10:00,93.73,93.88,93.66,93.81,5200.0,74.671,74.7905,74.6153,74.7348,5200.0
2006-02-14 14:15:00,93.85,93.88,93.75,93.8,4400.0,74.7666,74.7905,74.687,74.7268,4400.0
2006-02-14 14:20:00,93.8,93.95,93.76,93.78,6800.0,74.7268,74.8463,74.6949,74.7109,6800.0
2006-02-14 14:25:00,93.89,93.91,93.75,93.88,9400.0,74.7985,74.8144,74.687,74.7905,9400.0
2006-02-14 14:30:00,93.83,93.85,93.66,93.66,11300.0,74.7507,74.7666,74.6153,74.6153,11300.0
2006-02-14 14:35:00,93.65,93.78,93.61,93.75,7800.0,74.6073,74.7109,74.5754,74.687,7800.0
2006-02-14 14:40:00,93.74,93.98,93.74,93.91,9900.0,74.679,74.8702,74.679,74.8144,9900.0
2006-02-14 14:45:00,93.91,93.95,93.86,93.9,7000.0,74.8144,74.8463,74.7746,74.8065,7000.0
2006-02-14 14:50:00,93.9,94.0,93.89,93.89,6700.0,74.8065,74.8861,74.7985,74.7985,6700.0
2006-02-14 14:55:00,93.96,93.99,93.9,93.9,5600.0,74.8543,74.8782,74.8065,74.8065,5600.0
2006-02-14 15:00:00,93.93,93.95,93.86,93.89,6500.0,74.8304,74.8463,74.7746,74.7985,6500.0
2006-02-14 15:05:00,93.9,93.9,93.8,93.89,6700.0,74.8065,74.8065,74.7268,74.7985,6700.0
2006-02-14 15:10:00,93.88,93.94,93.86,93.92,10100.0,74.7905,74.8383,74.7746,74.8224,10100.0
2006-02-14 15:15:00,93.89,94.0,93.85,94.0,8900.0,74.7985,74.8861,74.7666,74.8861,8900.0
2006-02-14 15:20:00,94.0,94.0,93.76,93.8,8100.0,74.8861,74.8861,74.6949,74.7268,8100.0
2006-02-14 15:25:00,93.81,93.91,93.8,93.91,5600.0,74.7348,74.8144,74.7268,74.8144,5600.0
2006-02-14 15:30:00,93.94,93.94,93.79,93.81,9200.0,74.8383,74.8383,74.7188,74.7348,9200.0
2006-02-14 15:35:00,93.86,93.95,93.67,93.74,11500.0,74.7746,74.8463,74.6232,74.679,11500.0
2006-02-14 15:40:00,93.74,93.87,93.68,93.8,11400.0,74.679,74.7826,74.6312,74.7268,11400.0
2006-02-14 15:45:00,93.81,93.85,93.65,93.65,21300.0,74.7348,74.7666,74.6073,74.6073,21300.0
2006-02-14 15:50:00,93.65,93.85,93.61,93.8,17900.0,74.6073,74.7666,74.5754,74.7268,17900.0
2006-02-14 15:55:00,93.8,93.87,93.8,93.81,24400.0,74.7268,74.7826,74.7268,74.7348,24400.0
2006-02-15 09:30:00,93.7,93.88,93.7,93.88,11000.0,74.6471,74.7905,74.6471,74.7905,11000.0
2006-02-15 09:35:00,93.8,94.0,93.69,93.73,9700.0,74.7268,74.8861,74.6392,74.671,9700.0
2006-02-15 09:40:00,93.7,93.71,93.56,93.56,5400.0,74.6471,74.6551,74.5356,74.5356,5400.0
2006-02-15 09:45:00,93.51,93.51,93.23,93.51,8400.0,74.4958,74.4958,74.2727,74.4958,8400.0
2006-02-15 09:50:00,93.52,93.68,93.11,93.11,6300.0,74.5038,74.6312,74.1771,74.1771,6300.0
2006-02-15 09:55:00,93.21,93.43,93.01,93.05,4600.0,74.2568,74.4321,74.0975,74.1293,4600.0
2006-02-15 10:00:00,93.07,93.17,93.07,93.07,7100.0,74.1453,74.2249,74.1453,74.1453,7100.0
2006-02-15 10:05:00,93.08,93.43,92.99,93.32,9100.0,74.1532,74.4321,74.0815,74.3444,9100.0
2006-02-15 10:10:00,93.44,93.59,93.43,93.59,7600.0,74.44,74.5595,74.4321,74.5595,7600.0
2006-02-15 10:15:00,93.66,93.85,93.66,93.77,25700.0,74.6153,74.7666,74.6153,74.7029,25700.0
2006-02-15 10:20:00,93.78,94.0,93.76,93.95,16400.0,74.7109,74.8861,74.6949,74.8463,16400.0
2006-02-15 10:25:00,93.95,93.95,93.75,93.75,7800.0,74.8463,74.8463,74.687,74.687,7800.0
2006-02-15 10:30:00,93.73,93.96,93.73,93.83,10500.0,74.671,74.8543,74.671,74.7507,10500.0
2006-02-15 10:35:00,93.89,93.99,93.68,93.8,10800.0,74.7985,74.8782,74.6312,74.7268,10800.0
2006-02-15 10:40:00,93.82,93.9,93.8,93.82,7600.0,74.7427,74.8065,74.7268,74.7427,7600.0
2006-02-15 10:45:00,93.86,93.97,93.79,93.9,5800.0,74.7746,74.8622,74.7188,74.8065,5800.0
2006-02-15 10:50:00,93.85,93.98,93.71,93.8,7900.0,74.7666,74.8702,74.6551,74.7268,7900.0
2006-02-15 10:55:00,93.81,93.84,93.75,93.75,3100.0,74.7348,74.7587,74.687,74.687,3100.0
2006-02-15 11:00:00,93.73,93.85,93.3,93.37,6800.0,74.671,74.7666,74.3285,74.3843,6800.0
2006-02-15 11:05:00,93.41,93.58,93.41,93.43,3700.0,74.4161,74.5515,74.4161,74.4321,3700.0
2006-02-15 11:10:00,93.45,93.49,93.29,93.39,4400.0,74.448,74.4799,74.3205,74.4002,4400.0
2006-02-15 11:15:00,93.4,93.56,93.39,93.56,6200.0,74.4082,74.5356,74.4002,74.5356,6200.0
2006-02-15 11:20:00,93.49,93.51,93.17,93.21,6000.0,74.4799,74.4958,74.2249,74.2568,6000.0
2006-02-15 11:25:00,93.21,93.26,92.92,92.93,4600.0,74.2568,74.2966,74.0258,74.0337,4600.0
2006-02-15 11:30:00,92.95,93.14,92.84,92.84,6800.0,74.0497,74.201,73.962,73.962,6800.0
2006-02-15 11:35:00,92.84,92.9,92.79,92.8,4600.0,73.962,74.0098,73.9222,73.9302,4600.0
2006-02-15 11:40:00,92.84,92.96,92.78,92.96,5100.0,73.962,74.0576,73.9142,74.0576,5100.0
2006-02-15 11:45:00,92.96,92.99,92.87,92.91,2600.0,74.0576,74.0815,73.9859,74.0178,2600.0
2006-02-15 11:50:00,92.96,92.97,92.83,92.9,4900.0,74.0576,74.0656,73.9541,74.0098,4900.0
2006-02-15 11:55:00,92.96,93.06,92.9,93.06,3900.0,74.0576,74.1373,74.0098,74.1373,3900.0
2006-02-15 12:00:00,93.03,93.05,92.96,92.96,6300.0,74.1134,74.1293,74.0576,74.0576,6300.0
2006-02-15 12:05:00,92.95,93.0,92.92,92.99,5200.0,74.0497,74.0895,74.0258,74.0815,5200.0
2006-02-15 12:10:00,92.99,93.05,92.94,92.97,9700.0,74.0815,74.1293,74.0417,74.0656,9700.0
2006-02-15 12:15:00,93.0,93.03,92.94,92.95,2300.0,74.0895,74.1134,74.0417,74.0497,2300.0
2006-02-15 12:20:00,92.93,93.0,92.9,92.92,7100.0,74.0337,74.0895,74.0098,74.0258,7100.0
2006-02-15 12:25:00,92.96,93.0,92.84,92.91,4100.0,74.0576,74.0895,73.962,74.0178,4100.0
2006-02-15 12:30:00,92.94,92.97,92.85,92.86,3400.0,74.0417,74.0656,73.97,73.978,3400.0
2006-02-15 12:35:00,92.86,92.91,92.68,92.68,5500.0,73.978,74.0178,73.8346,73.8346,5500.0
2006-02-15 12:40:00,92.67,92.76,92.67,92.76,2200.0,73.8266,73.8983,73.8266,73.8983,2200.0
2006-02-15 12:45:00,92.77,92.93,92.73,92.93,2400.0,73.9063,74.0337,73.8744,74.0337,2400.0
2006-02-15 12:50:00,92.95,93.01,92.95,92.96,3100.0,74.0497,74.0975,74.0497,74.0576,3100.0
2006-02-15 12:55:00,92.97,93.1,92.97,92.99,4100.0,74.0656,74.1692,74.0656,74.0815,4100.0
2006-02-15 13:00:00,92.99,93.19,92.98,93.12,7400.0,74.0815,74.2409,74.0736,74.1851,7400.0
2006-02-15 13:05:00,93.11,93.16,92.92,92.92,4200.0,74.1771,74.217,74.0258,74.0258,4200.0
2006-02-15 13:10:00,92.93,93.08,92.93,93.02,2700.0,74.0337,74.1532,74.0337,74.1054,2700.0
2006-02-15 13:15:00,93.0,93.07,92.96,93.05,5000.0,74.0895,74.1453,74.0576,74.1293,5000.0
2006-02-15 13:20:00,93.05,93.12,93.0,93.0,4300.0,74.1293,74.1851,74.0895,74.0895,4300.0
2006-02-15 13:25:00,93.0,93.21,92.89,92.89,4600.0,74.0895,74.2568,74.0019,74.0019,4600.0
2006-02-15 13:30:00,92.97,93.17,92.97,93.09,2900.0,74.0656,74.2249,74.0656,74.1612,2900.0
2006-02-15 13:35:00,93.11,93.26,93.11,93.2,2500.0,74.1771,74.2966,74.1771,74.2488,2500.0
2006-02-15 13:40:00,93.2,93.2,93.1,93.1,2500.0,74.2488,74.2488,74.1692,74.1692,2500.0
2006-02-15 13:45:00,93.1,93.17,93.03,93.04,2700.0,74.1692,74.2249,74.1134,74.1214,2700.0
2006-02-15 13:50:00,93.08,93.33,93.08,93.33,4600.0,74.1532,74.3524,74.1532,74.3524,4600.0
2006-02-15 13:55:00,93.29,93.55,93.29,93.48,2500.0,74.3205,74.5277,74.3205,74.4719,2500.0
2006-02-15 14:00:00,93.4,93.41,93.33,93.41,4200.0,74.4082,74.4161,74.3524,74.4161,4200.0
2006-02-15 14:05:00,93.39,93.43,93.38,93.38,5200.0,74.4002,74.4321,74.3922,74.3922,5200.0
2006-02-15 14:10:00,93.37,93.53,93.37,93.53,4700.0,74.3843,74.5117,74.3843,74.5117,4700.0
2006-02-15 14:15:00,93.48,93.59,93.48,93.49,2000.0,74.4719,74.5595,74.4719,74.4799,2000.0
2006-02-15 14:20:00,93.51,93.56,93.23,93.23,4300.0,74.4958,74.5356,74.2727,74.2727,4300.0
2006-02-15 14:25:00,93.26,93.48,93.26,93.45,1600.0,74.2966,74.4719,74.2966,74.448,1600.0
2006-02-15 14:30:00,93.47,93.49,93.41,93.43,3300.0,74.4639,74.4799,74.4161,74.4321,3300.0
2006-02-15 14:35:00,93.42,93.47,93.23,93.32,3100.0,74.4241,74.4639,74.2727,74.3444,3100.0
2006-02-15 14:40:00,93.31,93.36,93.26,93.27,1700.0,74.3365,74.3763,74.2966,74.3046,1700.0
2006-02-15 14:45:00,93.26,93.26,92.99,93.08,12200.0,74.2966,74.2966,74.0815,74.1532,12200.0
2006-02-15 14:50:00,93.08,93.23,93.08,93.16,3100.0,74.1532,74.2727,74.1532,74.217,3100.0
2006-02-15 14:55:00,93.15,93.15,93.09,93.14,2500.0,74.209,74.209,74.1612,74.201,2500.0
2006-02-15 15:00:00,93.16,93.37,93.16,93.25,1700.0,74.217,74.3843,74.217,74.2887,1700.0
2006-02-15 15:05:00,93.26,93.5,93.25,93.38,3700.0,74.2966,74.4878,74.2887,74.3922,3700.0
2006-02-15 15:10:00,93.33,93.33,93.13,93.22,5400.0,74.3524,74.3524,74.1931,74.2648,5400.0
2006-02-15 15:15:00,93.22,93.24,93.19,93.22,5500.0,74.2648,74.2807,74.2409,74.2648,5500.0
2006-02-15 15:20:00,93.22,93.26,93.11,93.26,7200.0,74.2648,74.2966,74.1771,74.2966,7200.0
2006-02-15 15:25:00,93.31,93.34,93.28,93.28,2500.0,74.3365,74.3604,74.3126,74.3126,2500.0
2006-02-15 15:30:00,93.27,93.42,93.27,93.42,4600.0,74.3046,74.4241,74.3046,74.4241,4600.0
2006-02-15 15:35:00,93.45,93.47,93.35,93.38,6700.0,74.448,74.4639,74.3683,74.3922,6700.0
2006-02-15 15:40:00,93.38,93.42,93.37,93.38,3200.0,74.3922,74.4241,74.3843,74.3922,3200.0
2006-02-15 15:45:00,93.37,93.42,93.35,93.42,5200.0,74.3843,74.4241,74.3683,74.4241,5200.0
2006-02-15 15:50:00,93.42,93.46,93.35,93.39,7200.0,74.4241,74.456,74.3683,74.4002,7200.0
2006-02-15 15:55:00,93.4,93.47,93.35,93.43,6600.0,74.4082,74.4639,74.3683,74.4321,6600.0
2006-02-16 09:35:00,93.58,93.84,93.55,93.7,4900.0,74.5515,74.7587,74.5277,74.6471,4900.0
2006-02-16 09:40:00,93.76,93.85,93.65,93.69,6400.0,74.6949,74.7666,74.6073,74.6392,6400.0
2006-02-16 09:45:00,93.69,93.89,93.69,93.89,1700.0,74.6392,74.7985,74.6392,74.7985,1700.0
2006-02-16 09:50:00,93.79,93.9,93.77,93.77,1600.0,74.7188,74.8065,74.7029,74.7029,1600.0
2006-02-16 09:55:00,93.72,93.73,93.69,93.71,3500.0,74.6631,74.671,74.6392,74.6551,3500.0
2006-02-16 10:00:00,93.71,93.81,93.71,93.79,1300.0,74.6551,74.7348,74.6551,74.7188,1300.0
2006-02-16 10:05:00,93.75,93.75,93.71,93.75,7500.0,74.687,74.687,74.6551,74.687,7500.0
2006-02-16 10:10:00,93.75,93.75,93.63,93.73,2200.0,74.687,74.687,74.5914,74.671,2200.0
2006-02-16 10:15:00,93.72,93.78,93.7,93.78,3700.0,74.6631,74.7109,74.6471,74.7109,3700.0
2006-02-16 10:20:00,93.8,93.8,93.76,93.78,3300.0,74.7268,74.7268,74.6949,74.7109,3300.0
2006-02-16 10:25:00,93.76,93.8,93.75,93.8,3600.0,74.6949,74.7268,74.687,74.7268,3600.0
2006-02-16 10:30:00,93.8,93.8,93.7,93.7,5800.0,74.7268,74.7268,74.6471,74.6471,5800.0
2006-02-16 10:35:00,93.69,93.7,93.57,93.67,3000.0,74.6392,74.6471,74.5436,74.6232,3000.0
2006-02-16 10:40:00,93.69,93.75,93.59,93.7,3500.0,74.6392,74.687,74.5595,74.6471,3500.0
2006-02-16 10:45:00,93.75,93.8,93.7,93.72,5900.0,74.687,74.7268,74.6471,74.6631,5900.0
2006-02-16 10:50:00,93.79,93.89,93.7,93.7,4000.0,74.7188,74.7985,74.6471,74.6471,4000.0
2006-02-16 10:55:00,93.69,93.76,93.58,93.76,2800.0,74.6392,74.6949,74.5515,74.6949,2800.0
2006-02-16 11:00:00,93.8,94.0,93.8,94.0,1700.0,74.7268,74.8861,74.7268,74.8861,1700.0
2006-02-16 11:05:00,94.0,94.0,93.78,93.8,4300.0,74.8861,74.8861,74.7109,74.7268,4300.0
2006-02-16 11:10:00,93.8,93.9,93.78,93.85,8300.0,74.7268,74.8065,74.7109,74.7666,8300.0
2006-02-16 11:15:00,93.85,93.85,93.72,93.8,4500.0,74.7666,74.7666,74.6631,74.7268,4500.0
2006-02-16 11:20:00,93.8,93.85,93.73,93.73,2400.0,74.7268,74.7666,74.671,74.671,2400.0
2006-02-16 11:25:00,93.68,93.75,93.68,93.75,4100.0,74.6312,74.687,74.6312,74.687,4100.0
2006-02-16 11:30:00,93.75,93.92,93.75,93.9,6700.0,74.687,74.8224,74.687,74.8065,6700.0
2006-02-16 11:35:00,93.9,94.02,93.86,93.9,8000.0,74.8065,74.9021,74.7746,74.8065,8000.0
2006-02-16 11:40:00,93.9,93.9,93.79,93.79,2300.0,74.8065,74.8065,74.7188,74.7188,2300.0
2006-02-16 11:45:00,93.82,93.83,93.8,93.8,6200.0,74.7427,74.7507,74.7268,74.7268,6200.0
2006-02-16 11:50:00,93.73,93.78,93.67,93.67,3400.0,74.671,74.7109,74.6232,74.6232,3400.0
2006-02-16 11:55:00,93.75,93.76,93.64,93.75,4000.0,74.687,74.6949,74.5993,74.687,4000.0
2006-02-16 12:00:00,93.75,93.87,93.65,93.8,3900.0,74.687,74.7826,74.6073,74.7268,3900.0
2006-02-16 12:05:00,93.8,93.8,93.8,93.8,6200.0,74.7268,74.7268,74.7268,74.7268,6200.0
2006-02-16 12:10:00,93.8,93.82,93.74,93.74,11300.0,74.7268,74.7427,74.679,74.679,11300.0
2006-02-16 12:15:00,93.78,93.8,93.66,93.69,36400.0,74.7109,74.7268,74.6153,74.6392,36400.0
2006-02-16 12:20:00,93.7,93.72,93.67,93.71,5600.0,74.6471,74.6631,74.6232,74.6551,5600.0
2006-02-16 12:25:00,93.71,93.72,93.68,93.69,1100.0,74.6551,74.6631,74.6312,74.6392,1100.0
2006-02-16 12:30:00,93.7,93.8,93.7,93.8,2900.0,74.6471,74.7268,74.6471,74.7268,2900.0
2006-02-16 12:35:00,93.8,93.85,93.72,93.8,9600.0,74.7268,74.7666,74.6631,74.7268,9600.0
2006-02-16 12:40:00,93.85,93.85,93.78,93.8,8700.0,74.7666,74.7666,74.7109,74.7268,8700.0
2006-02-16 12:45:00,93.8,93.8,93.75,93.78,2100.0,74.7268,74.7268,74.687,74.7109,2100.0
2006-02-16 12:50:00,93.75,93.75,93.63,93.68,7400.0,74.687,74.687,74.5914,74.6312,7400.0
2006-02-16 12:55:00,93.62,93.75,93.62,93.75,2200.0,74.5834,74.687,74.5834,74.687,2200.0
2006-02-16 13:00:00,93.75,93.75,93.63,93.63,2400.0,74.687,74.687,74.5914,74.5914,2400.0
2006-02-16 13:05:00,93.74,93.75,93.74,93.75,500.0,74.679,74.687,74.679,74.687,500.0
2006-02-16 13:10:00,93.77,93.8,93.77,93.8,2800.0,74.7029,74.7268,74.7029,74.7268,2800.0
2006-02-16 13:15:00,93.85,93.85,93.84,93.85,6400.0,74.7666,74.7666,74.7587,74.7666,6400.0
2006-02-16 13:20:00,93.87,93.87,93.82,93.82,1600.0,74.7826,74.7826,74.7427,74.7427,1600.0
2006-02-16 13:25:00,93.85,94.0,93.85,94.0,1300.0,74.7666,74.8861,74.7666,74.8861,1300.0
2006-02-16 13:30:00,93.9,93.9,93.8,93.81,3400.0,74.8065,74.8065,74.7268,74.7348,3400.0
2006-02-16 13:35:00,93.82,93.88,93.82,93.88,1700.0,74.7427,74.7905,74.7427,74.7905,1700.0
2006-02-16 13:40:00,93.83,93.83,93.67,93.67,5000.0,74.7507,74.7507,74.6232,74.6232,5000.0
2006-02-16 13:45:00,93.72,93.76,93.65,93.65,3400.0,74.6631,74.6949,74.6073,74.6073,3400.0
2006-02-16 13:50:00,93.71,93.71,93.64,93.71,3800.0,74.6551,74.6551,74.5993,74.6551,3800.0
2006-02-16 13:55:00,93.72,93.75,93.45,93.6,9700.0,74.6631,74.687,74.448,74.5675,9700.0
2006-02-16 14:00:00,93.6,93.7,93.6,93.7,500.0,74.5675,74.6471,74.5675,74.6471,500.0
2006-02-16 14:05:00,93.71,93.75,93.7,93.75,4200.0,74.6551,74.687,74.6471,74.687,4200.0
2006-02-16 14:10:00,93.75,93.75,93.69,93.69,12300.0,74.687,74.687,74.6392,74.6392,12300.0
2006-02-16 14:15:00,93.7,93.75,93.69,93.74,2600.0,74.6471,74.687,74.6392,74.679,2600.0
2006-02-16 14:20:00,93.73,93.73,93.71,93.71,900.0,74.671,74.671,74.6551,74.6551,900.0
2006-02-16 14:25:00,93.73,93.75,93.65,93.65,4000.0,74.671,74.687,74.6073,74.6073,4000.0
2006-02-16 14:30:00,93.67,93.67,93.63,93.65,1100.0,74.6232,74.6232,74.5914,74.6073,1100.0
2006-02-16 14:35:00,93.67,93.67,93.61,93.61,700.0,74.6232,74.6232,74.5754,74.5754,700.0
2006-02-16 14:40:00,93.61,93.68,93.6,93.68,2200.0,74.5754,74.6312,74.5675,74.6312,2200.0
2006-02-16 14:45:00,93.66,93.71,93.66,93.71,2600.0,74.6153,74.6551,74.6153,74.6551,2600.0
2006-02-16 14:50:00,93.71,93.75,93.71,93.74,3900.0,74.6551,74.687,74.6551,74.679,3900.0
2006-02-16 14:55:00,93.75,93.79,93.75,93.79,5400.0,74.687,74.7188,74.687,74.7188,5400.0
2006-02-16 15:00:00,93.8,93.92,93.8,93.85,11900.0,74.7268,74.8224,74.7268,74.7666,11900.0
2006-02-16 15:05:00,93.85,93.85,93.7,93.7,10400.0,74.7666,74.7666,74.6471,74.6471,10400.0
2006-02-16 15:10:00,93.71,93.75,93.59,93.59,6600.0,74.6551,74.687,74.5595,74.5595,6600.0
2006-02-16 15:15:00,93.6,93.64,93.58,93.61,2100.0,74.5675,74.5993,74.5515,74.5754,2100.0
2006-02-16 15:20:00,93.67,93.75,93.67,93.75,3200.0,74.6232,74.687,74.6232,74.687,3200.0
2006-02-16 15:25:00,93.75,93.75,93.74,93.75,1000.0,74.687,74.687,74.679,74.687,1000.0
2006-02-16 15:30:00,93.75,93.84,93.74,93.75,7900.0,74.687,74.7587,74.679,74.687,7900.0
2006-02-16 15:35:00,93.75,93.81,93.62,93.62,6600.0,74.687,74.7348,74.5834,74.5834,6600.0
2006-02-16 15:40:00,93.68,93.82,93.68,93.73,6900.0,74.6312,74.7427,74.6312,74.671,6900.0
2006-02-16 15:45:00,93.74,93.75,93.72,93.73,2200.0,74.679,74.687,74.6631,74.671,2200.0
2006-02-16 15:50:00,93.75,93.75,93.74,93.75,7100.0,74.687,74.687,74.679,74.687,7100.0
2006-02-16 15:55:00,93.75,93.75,93.7,93.72,6000.0,74.687,74.687,74.6471,74.6631,6000.0
2006-02-17 09:30:00,93.96,94.0,93.96,94.0,5000.0,74.8543,74.8861,74.8543,74.8861,5000.0
2006-02-17 09:35:00,93.98,94.05,93.98,94.05,6500.0,74.8702,74.926,74.8702,74.926,6500.0
2006-02-17 09:40:00,94.05,94.05,93.85,93.85,3500.0,74.926,74.926,74.7666,74.7666,3500.0
2006-02-17 09:45:00,93.81,93.81,93.62,93.67,2300.0,74.7348,74.7348,74.5834,74.6232,2300.0
2006-02-17 09:50:00,93.57,93.57,93.16,93.17,7300.0,74.5436,74.5436,74.217,74.2249,7300.0
2006-02-17 09:55:00,93.17,93.68,93.17,93.68,3100.0,74.2249,74.6312,74.2249,74.6312,3100.0
2006-02-17 10:00:00,93.65,93.68,93.38,93.5,9900.0,74.6073,74.6312,74.3922,74.4878,9900.0
2006-02-17 10:05:00,93.53,93.53,93.37,93.39,3900.0,74.5117,74.5117,74.3843,74.4002,3900.0
2006-02-17 10:10:00,93.38,93.59,93.38,93.58,9700.0,74.3922,74.5595,74.3922,74.5515,9700.0
2006-02-17 10:15:00,93.53,93.77,93.53,93.73,2900.0,74.5117,74.7029,74.5117,74.671,2900.0
2006-02-17 10:20:00,93.76,93.93,93.76,93.93,5600.0,74.6949,74.8304,74.6949,74.8304,5600.0
2006-02-17 10:25:00,93.93,93.97,93.9,93.93,1700.0,74.8304,74.8622,74.8065,74.8304,1700.0
2006-02-17 10:30:00,93.91,94.01,93.9,94.0,1000.0,74.8144,74.8941,74.8065,74.8861,1000.0
2006-02-17 10:35:00,93.98,94.03,93.96,93.96,51100.0,74.8702,74.91,74.8543,74.8543,51100.0
2006-02-17 10:40:00,93.97,94.0,93.86,93.93,5400.0,74.8622,74.8861,74.7746,74.8304,5400.0
2006-02-17 10:45:00,93.83,93.83,93.79,93.81,900.0,74.7507,74.7507,74.7188,74.7348,900.0
2006-02-17 10:50:00,93.88,93.97,93.88,93.97,1500.0,74.7905,74.8622,74.7905,74.8622,1500.0
2006-02-17 10:55:00,93.9,93.93,93.9,93.93,400.0,74.8065,74.8304,74.8065,74.8304,400.0
2006-02-17 11:00:00,93.94,94.03,93.79,93.86,5800.0,74.8383,74.91,74.7188,74.7746,5800.0
2006-02-17 11:05:00,93.8,93.9,93.79,93.82,3000.0,74.7268,74.8065,74.7188,74.7427,3000.0
2006-02-17 11:10:00,93.83,94.0,93.82,93.95,2500.0,74.7507,74.8861,74.7427,74.8463,2500.0
2006-02-17 11:15:00,93.91,93.96,93.88,93.96,1400.0,74.8144,74.8543,74.7905,74.8543,1400.0
2006-02-17 11:20:00,93.96,93.96,93.91,93.91,5800.0,74.8543,74.8543,74.8144,74.8144,5800.0
2006-02-17 11:25:00,93.9,93.96,93.9,93.9,2800.0,74.8065,74.8543,74.8065,74.8065,2800.0
2006-02-17 11:30:00,93.9,93.93,93.9,93.9,1100.0,74.8065,74.8304,74.8065,74.8065,1100.0
2006-02-17 11:35:00,93.92,93.92,93.91,93.92,2400.0,74.8224,74.8224,74.8144,74.8224,2400.0
2006-02-17 11:40:00,93.91,93.93,93.9,93.9,1400.0,74.8144,74.8304,74.8065,74.8065,1400.0
2006-02-17 11:45:00,93.91,93.95,93.89,93.92,6100.0,74.8144,74.8463,74.7985,74.8224,6100.0
2006-02-17 11:50:00,93.96,93.97,93.89,93.91,2300.0,74.8543,74.8622,74.7985,74.8144,2300.0
2006-02-17 11:55:00,93.92,93.96,93.85,93.91,2600.0,74.8224,74.8543,74.7666,74.8144,2600.0
2006-02-17 12:00:00,93.97,94.0,93.97,94.0,200.0,74.8622,74.8861,74.8622,74.8861,200.0
2006-02-17 12:05:00,94.0,94.05,93.94,94.05,9800.0,74.8861,74.926,74.8383,74.926,9800.0
2006-02-17 12:10:00,94.07,94.15,93.94,93.94,11300.0,74.9419,75.0056,74.8383,74.8383,11300.0
2006-02-17 12:15:00,93.97,94.0,93.97,93.99,1500.0,74.8622,74.8861,74.8622,74.8782,1500.0
2006-02-17 12:20:00,93.95,93.96,93.9,93.91,1700.0,74.8463,74.8543,74.8065,74.8144,1700.0
2006-02-17 12:25:00,93.91,93.91,93.89,93.89,500.0,74.8144,74.8144,74.7985,74.7985,500.0
2006-02-17 12:30:00,93.9,94.02,93.7,94.0,8200.0,74.8065,74.9021,74.6471,74.8861,8200.0
2006-02-17 12:35:00,94.0,94.19,94.0,94.11,6200.0,74.8861,75.0375,74.8861,74.9738,6200.0
2006-02-17 12:40:00,94.11,94.11,94.11,94.11,0.0,74.9738,74.9738,74.9738,74.9738,0.0
2006-02-17 12:45:00,94.16,94.16,94.16,94.16,100.0,75.0136,75.0136,75.0136,75.0136,100.0
2006-02-17 12:50:00,94.16,94.19,94.16,94.19,300.0,75.0136,75.0375,75.0136,75.0375,300.0
2006-02-17 12:55:00,94.17,94.2,94.16,94.17,3000.0,75.0216,75.0455,75.0136,75.0216,3000.0
2006-02-17 13:00:00,94.17,94.26,94.06,94.14,4100.0,75.0216,75.0933,74.9339,74.9977,4100.0
2006-02-17 13:05:00,94.11,94.11,93.91,93.91,4200.0,74.9738,74.9738,74.8144,74.8144,4200.0
2006-02-17 13:10:00,93.89,93.93,93.83,93.83,1700.0,74.7985,74.8304,74.7507,74.7507,1700.0
2006-02-17 13:15:00,93.89,93.89,93.8,93.89,1600.0,74.7985,74.7985,74.7268,74.7985,1600.0
2006-02-17 13:20:00,93.86,93.86,93.67,93.72,1400.0,74.7746,74.7746,74.6232,74.6631,1400.0
2006-02-17 13:25:00,93.65,93.7,93.6,93.6,800.0,74.6073,74.6471,74.5675,74.5675,800.0
2006-02-17 13:30:00,93.64,93.76,93.61,93.76,2800.0,74.5993,74.6949,74.5754,74.6949,2800.0
2006-02-17 13:35:00,93.71,93.98,93.71,93.98,3200.0,74.6551,74.8702,74.6551,74.8702,3200.0
2006-02-17 13:40:00,93.93,94.1,93.93,94.03,3000.0,74.8304,74.9658,74.8304,74.91,3000.0
2006-02-17 13:45:00,94.03,94.05,93.95,93.96,11800.0,74.91,74.926,74.8463,74.8543,11800.0
2006-02-17 13:50:00,93.94,94.0,93.83,93.96,2000.0,74.8383,74.8861,74.7507,74.8543,2000.0
2006-02-17 13:55:00,93.84,94.0,93.84,93.94,7000.0,74.7587,74.8861,74.7587,74.8383,7000.0
2006-02-17 14:00:00,93.94,93.95,93.82,93.88,2400.0,74.8383,74.8463,74.7427,74.7905,2400.0
2006-02-17 14:05:00,93.92,94.0,93.88,93.98,3500.0,74.8224,74.8861,74.7905,74.8702,3500.0
2006-02-17 14:10:00,94.0,94.0,93.92,93.92,6300.0,74.8861,74.8861,74.8224,74.8224,6300.0
2006-02-17 14:15:00,93.97,94.0,93.92,93.92,3700.0,74.8622,74.8861,74.8224,74.8224,3700.0
2006-02-17 14:20:00,93.93,94.0,93.92,93.94,1900.0,74.8304,74.8861,74.8224,74.8383,1900.0
2006-02-17 14:25:00,93.96,94.0,93.95,93.98,2500.0,74.8543,74.8861,74.8463,74.8702,2500.0
2006-02-17 14:30:00,93.95,93.95,93.87,93.87,1100.0,74.8463,74.8463,74.7826,74.7826,1100.0
2006-02-17 14:35:00,93.87,93.88,93.84,93.84,800.0,74.7826,74.7905,74.7587,74.7587,800.0
2006-02-17 14:40:00,93.87,93.95,93.85,93.9,800.0,74.7826,74.8463,74.7666,74.8065,800.0
2006-02-17 14:45:00,93.94,94.0,93.93,94.0,3800.0,74.8383,74.8861,74.8304,74.8861,3800.0
2006-02-17 14:50:00,94.0,94.0,93.94,93.94,3900.0,74.8861,74.8861,74.8383,74.8383,3900.0
2006-02-17 14:55:00,93.94,94.0,93.94,94.0,1300.0,74.8383,74.8861,74.8383,74.8861,1300.0
2006-02-17 15:00:00,94.0,94.0,93.96,93.99,3600.0,74.8861,74.8861,74.8543,74.8782,3600.0
2006-02-17 15:05:00,93.99,94.0,93.96,93.99,2700.0,74.8782,74.8861,74.8543,74.8782,2700.0
2006-02-17 15:10:00,94.0,94.0,93.99,94.0,16600.0,74.8861,74.8861,74.8782,74.8861,16600.0
2006-02-17 15:15:00,94.0,94.0,93.95,93.99,14500.0,74.8861,74.8861,74.8463,74.8782,14500.0
2006-02-17 15:20:00,93.97,93.99,93.84,93.93,3300.0,74.8622,74.8782,74.7587,74.8304,3300.0
2006-02-17 15:25:00,93.91,94.0,93.87,93.93,2000.0,74.8144,74.8861,74.7826,74.8304,2000.0
2006-02-17 15:30:00,93.99,94.0,93.97,94.0,12800.0,74.8782,74.8861,74.8622,74.8861,12800.0
2006-02-17 15:35:00,94.0,94.0,93.97,94.0,11600.0,74.8861,74.8861,74.8622,74.8861,11600.0
2006-02-17 15:40:00,93.99,94.0,93.86,93.86,11500.0,74.8782,74.8861,74.7746,74.7746,11500.0
2006-02-17 15:45:00,93.89,94.0,93.89,94.0,13900.0,74.7985,74.8861,74.7985,74.8861,13900.0
2006-02-17 15:50:00,93.99,93.99,93.66,93.99,20000.0,74.8782,74.8782,74.6153,74.8782,20000.0
2006-02-17 15:55:00,94.0,94.0,93.94,93.94,4700.0,74.8861,74.8861,74.8383,74.8383,4700.0
2006-02-21 09:30:00,94.0,94.19,93.96,94.19,3100.0,74.8861,75.0375,74.8543,75.0375,3100.0
2006-02-21 09:35:00,94.1,94.25,94.1,94.25,2100.0,74.9658,75.0853,74.9658,75.0853,2100.0
2006-02-21 09:40:00,94.45,94.9,94.45,94.74,12200.0,75.2446,75.6031,75.2446,75.4757,12200.0
2006-02-21 09:45:00,94.84,94.84,94.41,94.48,3800.0,75.5553,75.5553,75.2128,75.2685,3800.0
2006-02-21 09:50:00,94.49,94.69,94.49,94.5,4000.0,75.2765,75.4358,75.2765,75.2845,4000.0
2006-02-21 09:55:00,94.65,94.65,94.64,94.64,900.0,75.404,75.404,75.396,75.396,900.0
2006-02-21 10:00:00,94.64,94.73,94.43,94.49,8500.0,75.396,75.4677,75.2287,75.2765,8500.0
2006-02-21 10:05:00,94.49,94.49,94.1,94.3,3000.0,75.2765,75.2765,74.9658,75.1251,3000.0
2006-02-21 10:10:00,94.21,94.27,94.13,94.21,6000.0,75.0534,75.1012,74.9897,75.0534,6000.0
2006-02-21 10:15:00,94.21,94.21,94.03,94.03,4700.0,75.0534,75.0534,74.91,74.91,4700.0
2006-02-21 10:20:00,94.02,94.11,93.95,94.01,4500.0,74.9021,74.9738,74.8463,74.8941,4500.0
2006-02-21 10:25:00,94.02,94.02,93.9,93.94,2500.0,74.9021,74.9021,74.8065,74.8383,2500.0
2006-02-21 10:30:00,93.94,94.11,93.94,94.11,2400.0,74.8383,74.9738,74.8383,74.9738,2400.0
2006-02-21 10:35:00,94.13,94.42,94.13,94.35,2200.0,74.9897,75.2207,74.9897,75.165,2200.0
2006-02-21 10:40:00,94.35,94.5,94.35,94.5,2800.0,75.165,75.2845,75.165,75.2845,2800.0
2006-02-21 10:45:00,94.5,94.5,94.33,94.36,3200.0,75.2845,75.2845,75.149,75.1729,3200.0
2006-02-21 10:50:00,94.36,94.47,94.35,94.4,3200.0,75.1729,75.2606,75.165,75.2048,3200.0
2006-02-21 10:55:00,94.39,94.42,94.31,94.31,3100.0,75.1968,75.2207,75.1331,75.1331,3100.0
2006-02-21 11:00:00,94.31,94.35,94.27,94.29,2300.0,75.1331,75.165,75.1012,75.1172,2300.0
2006-02-21 11:05:00,94.34,94.39,94.29,94.34,1500.0,75.157,75.1968,75.1172,75.157,1500.0
2006-02-21 11:10:00,94.34,94.41,94.32,94.4,2900.0,75.157,75.2128,75.1411,75.2048,2900.0
2006-02-21 11:15:00,94.4,94.42,94.4,94.4,2100.0,75.2048,75.2207,75.2048,75.2048,2100.0
2006-02-21 11:20:00,94.4,94.5,94.4,94.5,3100.0,75.2048,75.2845,75.2048,75.2845,3100.0
2006-02-21 11:25:00,94.5,94.61,94.5,94.61,4200.0,75.2845,75.3721,75.2845,75.3721,4200.0
2006-02-21 11:30:00,94.7,94.72,94.53,94.72,10400.0,75.4438,75.4597,75.3084,75.4597,10400.0
2006-02-21 11:35:00,94.79,94.95,94.79,94.92,12800.0,75.5155,75.643,75.5155,75.6191,12800.0
2006-02-21 11:40:00,94.91,94.92,94.79,94.82,5700.0,75.6111,75.6191,75.5155,75.5394,5700.0
2006-02-21 11:45:00,94.8,94.9,94.75,94.75,8900.0,75.5235,75.6031,75.4836,75.4836,8900.0
2006-02-21 11:50:00,94.83,94.86,94.64,94.84,6600.0,75.5474,75.5713,75.396,75.5553,6600.0
2006-02-21 11:55:00,94.83,94.84,94.49,94.49,6800.0,75.5474,75.5553,75.2765,75.2765,6800.0
2006-02-21 12:00:00,94.4,94.4,94.27,94.33,6600.0,75.2048,75.2048,75.1012,75.149,6600.0
2006-02-21 12:05:00,94.3,94.64,94.3,94.61,6200.0,75.1251,75.396,75.1251,75.3721,6200.0
2006-02-21 12:10:00,94.64,94.64,94.48,94.5,3200.0,75.396,75.396,75.2685,75.2845,3200.0
2006-02-21 12:15:00,94.56,94.56,94.41,94.41,2500.0,75.3323,75.3323,75.2128,75.2128,2500.0
2006-02-21 12:20:00,94.41,94.41,94.41,94.41,0.0,75.2128,75.2128,75.2128,75.2128,0.0
2006-02-21 12:25:00,94.38,94.38,94.24,94.24,2300.0,75.1889,75.1889,75.0773,75.0773,2300.0
2006-02-21 12:30:00,94.33,94.5,94.32,94.5,17100.0,75.149,75.2845,75.1411,75.2845,17100.0
2006-02-21 12:35:00,94.5,94.78,94.5,94.78,10700.0,75.2845,75.5075,75.2845,75.5075,10700.0
2006-02-21 12:40:00,94.75,94.85,94.75,94.82,5600.0,75.4836,75.5633,75.4836,75.5394,5600.0
2006-02-21 12:45:00,94.82,94.89,94.72,94.72,5300.0,75.5394,75.5952,75.4597,75.4597,5300.0
2006-02-21 12:50:00,94.76,94.77,94.63,94.63,1100.0,75.4916,75.4996,75.388,75.388,1100.0
2006-02-21 12:55:00,94.58,94.7,94.58,94.64,2200.0,75.3482,75.4438,75.3482,75.396,2200.0
2006-02-21 13:00:00,94.66,94.67,94.46,94.55,2700.0,75.4119,75.4199,75.2526,75.3243,2700.0
2006-02-21 13:05:00,94.58,94.58,94.36,94.36,1700.0,75.3482,75.3482,75.1729,75.1729,1700.0
2006-02-21 13:10:00,94.47,94.52,94.43,94.52,700.0,75.2606,75.3004,75.2287,75.3004,700.0
2006-02-21 13:15:00,94.43,94.43,94.4,94.4,1300.0,75.2287,75.2287,75.2048,75.2048,1300.0
2006-02-21 13:20:00,94.36,94.48,94.34,94.35,3100.0,75.1729,75.2685,75.157,75.165,3100.0
2006-02-21 13:25:00,94.41,94.46,94.36,94.36,1000.0,75.2128,75.2526,75.1729,75.1729,1000.0
2006-02-21 13:30:00,94.43,94.57,94.43,94.57,7900.0,75.2287,75.3402,75.2287,75.3402,7900.0
2006-02-21 13:35:00,94.42,94.5,94.32,94.44,6100.0,75.2207,75.2845,75.1411,75.2367,6100.0
2006-02-21 13:40:00,94.41,94.45,94.41,94.45,2500.0,75.2128,75.2446,75.2128,75.2446,2500.0
2006-02-21 13:45:00,94.45,94.5,94.41,94.49,2700.0,75.2446,75.2845,75.2128,75.2765,2700.0
2006-02-21 13:50:00,94.41,94.51,94.41,94.41,13700.0,75.2128,75.2924,75.2128,75.2128,13700.0
2006-02-21 13:55:00,94.41,94.6,94.31,94.55,7200.0,75.2128,75.3641,75.1331,75.3243,7200.0
2006-02-21 14:00:00,94.55,94.7,94.5,94.7,9600.0,75.3243,75.4438,75.2845,75.4438,9600.0
2006-02-21 14:05:00,94.7,94.7,94.51,94.54,3800.0,75.4438,75.4438,75.2924,75.3163,3800.0
2006-02-21 14:10:00,94.5,94.68,94.45,94.5,2300.0,75.2845,75.4279,75.2446,75.2845,2300.0
2006-02-21 14:15:00,94.46,94.65,94.46,94.57,4600.0,75.2526,75.404,75.2526,75.3402,4600.0
2006-02-21 14:20:00,94.57,94.69,94.42,94.66,11300.0,75.3402,75.4358,75.2207,75.4119,11300.0
2006-02-21 14:25:00,94.66,94.68,94.55,94.68,3400.0,75.4119,75.4279,75.3243,75.4279,3400.0
2006-02-21 14:30:00,94.65,94.65,94.5,94.5,2100.0,75.404,75.404,75.2845,75.2845,2100.0
2006-02-21 14:35:00,94.49,94.51,94.44,94.44,3100.0,75.2765,75.2924,75.2367,75.2367,3100.0
2006-02-21 14:40:00,94.44,94.46,94.36,94.45,3000.0,75.2367,75.2526,75.1729,75.2446,3000.0
2006-02-21 14:45:00,94.45,94.46,94.41,94.46,2000.0,75.2446,75.2526,75.2128,75.2526,2000.0
2006-02-21 14:50:00,94.46,94.51,94.39,94.39,4900.0,75.2526,75.2924,75.1968,75.1968,4900.0
2006-02-21 14:55:00,94.34,94.43,94.33,94.41,1800.0,75.157,75.2287,75.149,75.2128,1800.0
2006-02-21 15:00:00,94.37,94.44,94.37,94.38,2200.0,75.1809,75.2367,75.1809,75.1889,2200.0
2006-02-21 15:05:00,94.39,94.5,94.36,94.45,4100.0,75.1968,75.2845,75.1729,75.2446,4100.0
2006-02-21 15:10:00,94.42,94.5,94.42,94.5,2300.0,75.2207,75.2845,75.2207,75.2845,2300.0
2006-02-21 15:15:00,94.47,94.5,94.42,94.44,3000.0,75.2606,75.2845,75.2207,75.2367,3000.0
2006-02-21 15:20:00,94.42,94.5,94.34,94.41,3700.0,75.2207,75.2845,75.157,75.2128,3700.0
2006-02-21 15:25:00,94.38,94.64,94.37,94.42,6300.0,75.1889,75.396,75.1809,75.2207,6300.0
2006-02-21 15:30:00,94.38,94.49,94.37,94.42,2800.0,75.1889,75.2765,75.1809,75.2207,2800.0
2006-02-21 15:35:00,94.42,94.49,94.23,94.39,7100.0,75.2207,75.2765,75.0694,75.1968,7100.0
2006-02-21 15:40:00,94.4,94.5,94.22,94.28,5200.0,75.2048,75.2845,75.0614,75.1092,5200.0
2006-02-21 15:45:00,94.26,94.32,94.21,94.31,7400.0,75.0933,75.1411,75.0534,75.1331,7400.0
2006-02-21 15:50:00,94.29,94.39,94.2,94.2,5900.0,75.1172,75.1968,75.0455,75.0455,5900.0
2006-02-21 15:55:00,94.23,94.29,94.17,94.18,8900.0,75.0694,75.1172,75.0216,75.0295,8900.0
2006-02-22 09:30:00,96.5,96.5,96.0,96.0,22900.0,76.8778,76.8778,76.4795,76.4795,22900.0
2006-02-22 09:35:00,95.96,96.3,95.8,96.3,7100.0,76.4476,76.7185,76.3201,76.7185,7100.0
2006-02-22 09:40:00,96.33,96.83,96.29,96.71,9500.0,76.7424,77.1407,76.7105,77.0451,9500.0
2006-02-22 09:45:00,96.71,96.79,96.71,96.79,5000.0,77.0451,77.1088,77.0451,77.1088,5000.0
2006-02-22 09:50:00,96.68,96.69,96.41,96.41,8400.0,77.0212,77.0292,76.8061,76.8061,8400.0
2006-02-22 09:55:00,96.4,96.6,96.36,96.54,8700.0,76.7981,76.9575,76.7663,76.9097,8700.0
2006-02-22 10:00:00,96.59,96.62,96.45,96.59,6100.0,76.9495,76.9734,76.838,76.9495,6100.0
2006-02-22 10:05:00,96.67,97.23,96.67,97.06,10500.0,77.0132,77.4594,77.0132,77.3239,10500.0
2006-02-22 10:10:00,97.12,97.22,97.06,97.06,5200.0,77.3717,77.4514,77.3239,77.3239,5200.0
2006-02-22 10:15:00,97.0,97.05,96.78,96.83,4500.0,77.2761,77.316,77.1009,77.1407,4500.0
2006-02-22 10:20:00,96.78,96.8,96.75,96.75,3300.0,77.1009,77.1168,77.077,77.077,3300.0
2006-02-22 10:25:00,96.74,96.89,96.74,96.85,4600.0,77.069,77.1885,77.069,77.1566,4600.0
2006-02-22 10:30:00,96.88,96.96,96.69,96.69,7500.0,77.1805,77.2443,77.0292,77.0292,7500.0
2006-02-22 10:35:00,96.69,96.69,96.46,96.46,3500.0,77.0292,77.0292,76.8459,76.8459,3500.0
2006-02-22 10:40:00,96.45,96.46,96.4,96.41,2500.0,76.838,76.8459,76.7981,76.8061,2500.0
2006-02-22 10:45:00,96.4,96.4,96.35,96.39,7600.0,76.7981,76.7981,76.7583,76.7902,7600.0
2006-02-22 10:50:00,96.4,96.65,96.4,96.65,4100.0,76.7981,76.9973,76.7981,76.9973,4100.0
2006-02-22 10:55:00,96.65,96.91,96.64,96.91,5100.0,76.9973,77.2044,76.9893,77.2044,5100.0
2006-02-22 11:00:00,96.91,97.12,96.91,97.02,6000.0,77.2044,77.3717,77.2044,77.2921,6000.0
2006-02-22 11:05:00,96.96,96.96,96.82,96.89,2900.0,77.2443,77.2443,77.1327,77.1885,2900.0
2006-02-22 11:10:00,96.88,97.01,96.88,97.01,2100.0,77.1805,77.2841,77.1805,77.2841,2100.0
2006-02-22 11:15:00,97.02,97.08,96.97,96.97,5000.0,77.2921,77.3399,77.2522,77.2522,5000.0
2006-02-22 11:20:00,96.9,97.29,96.9,97.19,5200.0,77.1965,77.5072,77.1965,77.4275,5200.0
2006-02-22 11:25:00,97.19,97.42,97.18,97.42,8300.0,77.4275,77.6107,77.4195,77.6107,8300.0
2006-02-22 11:30:00,97.42,97.42,97.29,97.41,4800.0,77.6107,77.6107,77.5072,77.6028,4800.0
2006-02-22 11:35:00,97.42,97.42,97.24,97.24,3000.0,77.6107,77.6107,77.4673,77.4673,3000.0
2006-02-22 11:40:00,97.22,97.22,96.77,96.78,4300.0,77.4514,77.4514,77.0929,77.1009,4300.0
2006-02-22 11:45:00,96.77,97.04,96.74,96.97,4400.0,77.0929,77.308,77.069,77.2522,4400.0
2006-02-22 11:50:00,97.04,97.08,97.0,97.05,2300.0,77.308,77.3399,77.2761,77.316,2300.0
2006-02-22 11:55:00,96.99,97.02,96.9,96.9,2900.0,77.2682,77.2921,77.1965,77.1965,2900.0
2006-02-22 12:00:00,96.86,96.9,96.83,96.83,1600.0,77.1646,77.1965,77.1407,77.1407,1600.0
2006-02-22 12:05:00,96.84,96.93,96.73,96.85,6200.0,77.1487,77.2204,77.061,77.1566,6200.0
2006-02-22 12:10:00,96.83,96.83,96.72,96.74,4900.0,77.1407,77.1407,77.0531,77.069,4900.0
2006-02-22 12:15:00,96.74,96.74,96.61,96.61,3600.0,77.069,77.069,76.9654,76.9654,3600.0
2006-02-22 12:20:00,96.6,96.63,96.42,96.42,2300.0,76.9575,76.9814,76.8141,76.8141,2300.0
2006-02-22 12:25:00,96.32,96.32,96.2,96.21,4300.0,76.7344,76.7344,76.6388,76.6468,4300.0
2006-02-22 12:30:00,96.28,96.42,96.22,96.42,4200.0,76.7025,76.8141,76.6547,76.8141,4200.0
2006-02-22 12:35:00,96.42,96.52,96.21,96.3,5700.0,76.8141,76.8937,76.6468,76.7185,5700.0
2006-02-22 12:40:00,96.25,96.39,96.25,96.33,1300.0,76.6786,76.7902,76.6786,76.7424,1300.0
2006-02-22 12:45:00,96.34,96.36,96.27,96.27,1400.0,76.7503,76.7663,76.6946,76.6946,1400.0
2006-02-22 12:50:00,96.26,96.32,96.25,96.26,3800.0,76.6866,76.7344,76.6786,76.6866,3800.0
2006-02-22 12:55:00,96.3,96.36,96.3,96.35,4300.0,76.7185,76.7663,76.7185,76.7583,4300.0
2006-02-22 13:00:00,96.42,96.56,96.42,96.56,2300.0,76.8141,76.9256,76.8141,76.9256,2300.0
2006-02-22 13:05:00,96.56,96.56,96.51,96.51,3900.0,76.9256,76.9256,76.8858,76.8858,3900.0
2006-02-22 13:10:00,96.47,96.48,96.47,96.48,1500.0,76.8539,76.8619,76.8539,76.8619,1500.0
2006-02-22 13:15:00,96.49,96.64,96.49,96.64,2000.0,76.8698,76.9893,76.8698,76.9893,2000.0
2006-02-22 13:20:00,96.64,96.64,96.6,96.63,1400.0,76.9893,76.9893,76.9575,76.9814,1400.0
2006-02-22 13:25:00,96.63,96.65,96.52,96.53,1800.0,76.9814,76.9973,76.8937,76.9017,1800.0
2006-02-22 13:30:00,96.55,96.55,96.49,96.49,800.0,76.9176,76.9176,76.8698,76.8698,800.0
2006-02-22 13:35:00,96.49,96.49,96.2,96.2,2100.0,76.8698,76.8698,76.6388,76.6388,2100.0
2006-02-22 13:40:00,96.31,96.31,96.25,96.28,300.0,76.7264,76.7264,76.6786,76.7025,300.0
2006-02-22 13:45:00,96.28,96.28,96.11,96.2,1400.0,76.7025,76.7025,76.5671,76.6388,1400.0
2006-02-22 13:50:00,96.12,96.21,96.12,96.21,3300.0,76.5751,76.6468,76.5751,76.6468,3300.0
2006-02-22 13:55:00,96.21,96.32,96.21,96.28,3100.0,76.6468,76.7344,76.6468,76.7025,3100.0
2006-02-22 14:00:00,96.25,96.28,96.2,96.25,1700.0,76.6786,76.7025,76.6388,76.6786,1700.0
2006-02-22 14:05:00,96.29,96.37,96.28,96.37,1500.0,76.7105,76.7742,76.7025,76.7742,1500.0
2006-02-22 14:10:00,96.3,96.54,96.3,96.54,3100.0,76.7185,76.9097,76.7185,76.9097,3100.0
2006-02-22 14:15:00,96.54,96.54,96.5,96.5,1800.0,76.9097,76.9097,76.8778,76.8778,1800.0
2006-02-22 14:20:00,96.57,96.65,96.57,96.6,1200.0,76.9336,76.9973,76.9336,76.9575,1200.0
2006-02-22 14:25:00,96.6,96.6,96.51,96.51,3300.0,76.9575,76.9575,76.8858,76.8858,3300.0
2006-02-22 14:30:00,96.57,96.57,96.36,96.37,3300.0,76.9336,76.9336,76.7663,76.7742,3300.0
2006-02-22 14:35:00,96.41,96.41,96.4,96.41,1700.0,76.8061,76.8061,76.7981,76.8061,1700.0
2006-02-22 14:40:00,96.43,96.5,96.43,96.5,3000.0,76.822,76.8778,76.822,76.8778,3000.0
2006-02-22 14:45:00,96.51,96.57,96.49,96.49,1100.0,76.8858,76.9336,76.8698,76.8698,1100.0
2006-02-22 14:50:00,96.49,96.49,96.49,96.49,200.0,76.8698,76.8698,76.8698,76.8698,200.0
2006-02-22 14:55:00,96.49,96.54,96.46,96.52,2900.0,76.8698,76.9097,76.8459,76.8937,2900.0
2006-02-22 15:00:00,96.49,96.49,95.86,95.95,24700.0,76.8698,76.8698,76.3679,76.4396,24700.0
2006-02-22 15:05:00,95.96,96.18,95.96,96.13,4600.0,76.4476,76.6229,76.4476,76.583,4600.0
2006-02-22 15:10:00,96.15,96.15,96.1,96.12,2600.0,76.599,76.599,76.5591,76.5751,2600.0
2006-02-22 15:15:00,96.1,96.18,95.96,96.18,7100.0,76.5591,76.6229,76.4476,76.6229,7100.0
2006-02-22 15:20:00,96.18,96.29,96.18,96.28,1800.0,76.6229,76.7105,76.6229,76.7025,1800.0
2006-02-22 15:25:00,96.29,96.35,96.24,96.24,5200.0,76.7105,76.7583,76.6707,76.6707,5200.0
2006-02-22 15:30:00,96.24,96.29,96.24,96.29,1100.0,76.6707,76.7105,76.6707,76.7105,1100.0
2006-02-22 15:35:00,96.3,96.4,96.3,96.33,4400.0,76.7185,76.7981,76.7185,76.7424,4400.0
2006-02-22 15:40:00,96.33,96.44,96.33,96.41,3000.0,76.7424,76.83,76.7424,76.8061,3000.0
2006-02-22 15:45:00,96.37,96.39,96.01,96.01,6800.0,76.7742,76.7902,76.4874,76.4874,6800.0
2006-02-22 15:50:00,96.02,96.1,95.95,96.1,7000.0,76.4954,76.5591,76.4396,76.5591,7000.0
2006-02-22 15:55:00,96.1,96.19,95.96,96.18,5700.0,76.5591,76.6308,76.4476,76.6229,5700.0
2006-02-23 09:30:00,95.04,95.5,95.0,95.5,13800.0,75.7147,76.0811,75.6828,76.0811,13800.0
2006-02-23 09:35:00,95.5,95.75,95.5,95.75,10200.0,76.0811,76.2803,76.0811,76.2803,10200.0
2006-02-23 09:40:00,95.73,95.73,95.56,95.64,8800.0,76.2644,76.2644,76.1289,76.1927,8800.0
2006-02-23 09:45:00,95.54,95.73,95.54,95.66,8000.0,76.113,76.2644,76.113,76.2086,8000.0
2006-02-23 09:50:00,95.66,95.86,95.6,95.85,1500.0,76.2086,76.3679,76.1608,76.36,1500.0
2006-02-23 09:55:00,95.9,96.3,95.9,96.3,5300.0,76.3998,76.7185,76.3998,76.7185,5300.0
2006-02-23 10:00:00,96.27,96.36,96.16,96.36,7800.0,76.6946,76.7663,76.6069,76.7663,7800.0
2006-02-23 10:05:00,96.37,96.48,96.1,96.34,9100.0,76.7742,76.8619,76.5591,76.7503,9100.0
2006-02-23 10:10:00,96.37,96.37,96.32,96.35,1500.0,76.7742,76.7742,76.7344,76.7583,1500.0
2006-02-23 10:15:00,96.37,96.37,96.21,96.23,11000.0,76.7742,76.7742,76.6468,76.6627,11000.0
2006-02-23 10:20:00,96.23,96.32,96.22,96.32,6100.0,76.6627,76.7344,76.6547,76.7344,6100.0
2006-02-23 10:25:00,96.33,96.43,96.32,96.42,3700.0,76.7424,76.822,76.7344,76.8141,3700.0
2006-02-23 10:30:00,96.38,96.38,96.32,96.32,2100.0,76.7822,76.7822,76.7344,76.7344,2100.0
2006-02-23 10:35:00,96.3,96.45,96.3,96.45,2900.0,76.7185,76.838,76.7185,76.838,2900.0
2006-02-23 10:40:00,96.45,96.46,96.39,96.4,2000.0,76.838,76.8459,76.7902,76.7981,2000.0
2006-02-23 10:45:00,96.39,96.53,96.32,96.53,5000.0,76.7902,76.9017,76.7344,76.9017,5000.0
2006-02-23 10:50:00,96.51,96.59,96.4,96.49,4700.0,76.8858,76.9495,76.7981,76.8698,4700.0
2006-02-23 10:55:00,96.49,96.6,96.45,96.45,4400.0,76.8698,76.9575,76.838,76.838,4400.0
2006-02-23 11:00:00,96.43,96.47,96.43,96.45,2300.0,76.822,76.8539,76.822,76.838,2300.0
2006-02-23 11:05:00,96.44,96.45,96.37,96.37,2700.0,76.83,76.838,76.7742,76.7742,2700.0
2006-02-23 11:10:00,96.39,96.42,96.35,96.42,4600.0,76.7902,76.8141,76.7583,76.8141,4600.0
2006-02-23 11:15:00,96.45,96.57,96.42,96.57,3100.0,76.838,76.9336,76.8141,76.9336,3100.0
2006-02-23 11:20:00,96.59,96.95,96.59,96.95,4900.0,76.9495,77.2363,76.9495,77.2363,4900.0
2006-02-23 11:25:00,96.95,97.14,96.95,97.07,5000.0,77.2363,77.3877,77.2363,77.3319,5000.0
2006-02-23 11:30:00,97.06,97.2,97.03,97.2,4200.0,77.3239,77.4355,77.3,77.4355,4200.0
2006-02-23 11:35:00,97.12,97.21,97.12,97.14,1700.0,77.3717,77.4434,77.3717,77.3877,1700.0
2006-02-23 11:40:00,97.12,97.15,97.09,97.13,2400.0,77.3717,77.3956,77.3478,77.3797,2400.0
2006-02-23 11:45:00,97.09,97.1,97.08,97.1,1500.0,77.3478,77.3558,77.3399,77.3558,1500.0
2006-02-23 11:50:00,97.1,97.2,97.1,97.11,2600.0,77.3558,77.4355,77.3558,77.3638,2600.0
2006-02-23 11:55:00,97.17,97.22,97.11,97.18,2100.0,77.4116,77.4514,77.3638,77.4195,2100.0
2006-02-23 12:00:00,97.13,97.16,97.11,97.16,2400.0,77.3797,77.4036,77.3638,77.4036,2400.0
2006-02-23 12:05:00,97.15,97.21,97.14,97.18,1200.0,77.3956,77.4434,77.3877,77.4195,1200.0
2006-02-23 12:10:00,97.17,97.3,97.17,97.21,2400.0,77.4116,77.5151,77.4116,77.4434,2400.0
2006-02-23 12:15:00,97.19,97.19,96.91,96.92,4400.0,77.4275,77.4275,77.2044,77.2124,4400.0
2006-02-23 12:20:00,96.93,97.27,96.93,97.25,2400.0,77.2204,77.4912,77.2204,77.4753,2400.0
2006-02-23 12:25:00,97.25,97.25,97.12,97.12,500.0,77.4753,77.4753,77.3717,77.3717,500.0
2006-02-23 12:30:00,97.1,97.2,97.05,97.18,3100.0,77.3558,77.4355,77.316,77.4195,3100.0
2006-02-23 12:35:00,97.19,97.19,97.11,97.13,2700.0,77.4275,77.4275,77.3638,77.3797,2700.0
2006-02-23 12:40:00,97.07,97.19,97.05,97.09,3900.0,77.3319,77.4275,77.316,77.3478,3900.0
2006-02-23 12:45:00,97.11,97.14,97.07,97.08,1600.0,77.3638,77.3877,77.3319,77.3399,1600.0
2006-02-23 12:50:00,97.08,97.34,97.08,97.34,3600.0,77.3399,77.547,77.3399,77.547,3600.0
2006-02-23 12:55:00,97.32,97.36,97.31,97.31,1400.0,77.5311,77.5629,77.5231,77.5231,1400.0
2006-02-23 13:00:00,97.33,97.46,97.33,97.46,1900.0,77.539,77.6426,77.539,77.6426,1900.0
2006-02-23 13:05:00,97.42,97.52,97.41,97.48,5900.0,77.6107,77.6904,77.6028,77.6585,5900.0
2006-02-23 13:10:00,97.45,97.46,97.42,97.45,1900.0,77.6346,77.6426,77.6107,77.6346,1900.0
2006-02-23 13:15:00,97.45,97.58,97.45,97.57,3500.0,77.6346,77.7382,77.6346,77.7302,3500.0
2006-02-23 13:20:00,97.58,97.71,97.52,97.67,4400.0,77.7382,77.8418,77.6904,77.8099,4400.0
2006-02-23 13:25:00,97.7,97.87,97.7,97.87,45100.0,77.8338,77.9692,77.8338,77.9692,45100.0
2006-02-23 13:30:00,97.87,98.05,97.87,97.96,5900.0,77.9692,78.1126,77.9692,78.0409,5900.0
2006-02-23 13:35:00,97.96,97.96,97.9,97.9,2500.0,78.0409,78.0409,77.9931,77.9931,2500.0
2006-02-23 13:40:00,97.9,98.0,97.9,97.98,6400.0,77.9931,78.0728,77.9931,78.0569,6400.0
2006-02-23 13:45:00,98.0,98.02,98.0,98.01,3300.0,78.0728,78.0887,78.0728,78.0808,3300.0
2006-02-23 13:50:00,98.01,98.01,97.96,97.97,4100.0,78.0808,78.0808,78.0409,78.0489,4100.0
2006-02-23 13:55:00,97.95,97.97,97.8,97.9,8700.0,78.033,78.0489,77.9135,77.9931,8700.0
2006-02-23 14:00:00,97.83,97.9,97.78,97.9,2500.0,77.9374,77.9931,77.8975,77.9931,2500.0
2006-02-23 14:05:00,97.88,97.93,97.88,97.92,2200.0,77.9772,78.017,77.9772,78.0091,2200.0
2006-02-23 14:10:00,97.93,97.96,97.93,97.95,9000.0,78.017,78.0409,78.017,78.033,9000.0
2006-02-23 14:15:00,97.98,97.98,97.92,97.94,6100.0,78.0569,78.0569,78.0091,78.025,6100.0
2006-02-23 14:20:00,97.92,97.96,97.91,97.94,3600.0,78.0091,78.0409,78.0011,78.025,3600.0
2006-02-23 14:25:00,97.92,97.96,97.91,97.93,8200.0,78.0091,78.0409,78.0011,78.017,8200.0
2006-02-23 14:30:00,97.83,97.99,97.83,97.93,6200.0,77.9374,78.0648,77.9374,78.017,6200.0
2006-02-23 14:35:00,97.96,98.08,97.88,98.02,4000.0,78.0409,78.1365,77.9772,78.0887,4000.0
2006-02-23 14:40:00,98.03,98.08,97.85,97.85,3100.0,78.0967,78.1365,77.9533,77.9533,3100.0
2006-02-23 14:45:00,97.84,97.98,97.84,97.98,2700.0,77.9453,78.0569,77.9453,78.0569,2700.0
2006-02-23 14:50:00,97.98,97.98,97.75,97.83,3600.0,78.0569,78.0569,77.8736,77.9374,3600.0
2006-02-23 14:55:00,97.83,97.85,97.71,97.79,7700.0,77.9374,77.9533,77.8418,77.9055,7700.0
2006-02-23 15:00:00,97.82,97.84,97.78,97.84,4600.0,77.9294,77.9453,77.8975,77.9453,4600.0
2006-02-23 15:05:00,97.86,97.87,97.75,97.79,3300.0,77.9613,77.9692,77.8736,77.9055,3300.0
2006-02-23 15:10:00,97.74,97.81,97.71,97.75,3800.0,77.8657,77.9214,77.8418,77.8736,3800.0
2006-02-23 15:15:00,97.74,97.78,97.72,97.74,4100.0,77.8657,77.8975,77.8497,77.8657,4100.0
2006-02-23 15:20:00,97.73,97.78,97.7,97.77,8200.0,77.8577,77.8975,77.8338,77.8896,8200.0
2006-02-23 15:25:00,97.76,97.81,97.7,97.7,5900.0,77.8816,77.9214,77.8338,77.8338,5900.0
2006-02-23 15:30:00,97.75,97.78,97.71,97.75,7000.0,77.8736,77.8975,77.8418,77.8736,7000.0
2006-02-23 15:35:00,97.75,97.75,97.69,97.7,12700.0,77.8736,77.8736,77.8258,77.8338,12700.0
2006-02-23 15:40:00,97.7,97.7,97.51,97.59,10800.0,77.8338,77.8338,77.6824,77.7462,10800.0
2006-02-23 15:45:00,97.59,97.63,97.53,97.63,10200.0,77.7462,77.778,77.6984,77.778,10200.0
2006-02-23 15:50:00,97.64,97.76,97.55,97.76,13500.0,77.786,77.8816,77.7143,77.8816,13500.0
2006-02-23 15:55:00,97.77,97.86,97.77,97.85,24200.0,77.8896,77.9613,77.8896,77.9533,24200.0
2006-02-24 09:30:00,97.5,97.51,97.39,97.39,4800.0,77.6745,77.6824,77.5868,77.5868,4800.0
2006-02-24 09:35:00,97.3,97.34,97.2,97.3,2200.0,77.5151,77.547,77.4355,77.5151,2200.0
2006-02-24 09:40:00,97.37,97.5,97.28,97.37,9400.0,77.5709,77.6745,77.4992,77.5709,9400.0
2006-02-24 09:45:00,97.5,97.64,97.5,97.63,2200.0,77.6745,77.786,77.6745,77.778,2200.0
2006-02-24 09:50:00,97.63,97.73,97.55,97.73,3400.0,77.778,77.8577,77.7143,77.8577,3400.0
2006-02-24 09:55:00,97.7,97.7,97.32,97.37,6100.0,77.8338,77.8338,77.5311,77.5709,6100.0
2006-02-24 10:00:00,97.43,97.5,97.38,97.41,2800.0,77.6187,77.6745,77.5789,77.6028,2800.0
2006-02-24 10:05:00,97.48,97.72,97.48,97.72,4400.0,77.6585,77.8497,77.6585,77.8497,4400.0
2006-02-24 10:10:00,97.75,97.86,97.75,97.85,3200.0,77.8736,77.9613,77.8736,77.9533,3200.0
2006-02-24 10:15:00,97.77,97.77,97.54,97.55,2400.0,77.8896,77.8896,77.7063,77.7143,2400.0
2006-02-24 10:20:00,97.55,97.71,97.5,97.58,4200.0,77.7143,77.8418,77.6745,77.7382,4200.0
2006-02-24 10:25:00,97.64,97.75,97.59,97.59,2800.0,77.786,77.8736,77.7462,77.7462,2800.0
2006-02-24 10:30:00,97.58,97.58,97.42,97.42,4400.0,77.7382,77.7382,77.6107,77.6107,4400.0
2006-02-24 10:35:00,97.42,97.43,97.24,97.24,4500.0,77.6107,77.6187,77.4673,77.4673,4500.0
2006-02-24 10:40:00,97.12,97.26,97.12,97.26,2000.0,77.3717,77.4833,77.3717,77.4833,2000.0
2006-02-24 10:45:00,97.26,97.43,97.25,97.43,2000.0,77.4833,77.6187,77.4753,77.6187,2000.0
2006-02-24 10:50:00,97.4,97.43,97.31,97.33,1400.0,77.5948,77.6187,77.5231,77.539,1400.0
2006-02-24 10:55:00,97.38,97.41,97.34,97.39,2600.0,77.5789,77.6028,77.547,77.5868,2600.0
2006-02-24 11:00:00,97.37,97.44,97.37,97.44,1300.0,77.5709,77.6267,77.5709,77.6267,1300.0
2006-02-24 11:05:00,97.43,97.46,97.41,97.43,2300.0,77.6187,77.6426,77.6028,77.6187,2300.0
2006-02-24 11:10:00,97.44,97.58,97.35,97.35,2800.0,77.6267,77.7382,77.555,77.555,2800.0
2006-02-24 11:15:00,97.32,97.36,97.2,97.21,2600.0,77.5311,77.5629,77.4355,77.4434,2600.0
2006-02-24 11:20:00,97.21,97.24,97.18,97.18,900.0,77.4434,77.4673,77.4195,77.4195,900.0
2006-02-24 11:25:00,97.25,97.52,97.25,97.52,2500.0,77.4753,77.6904,77.4753,77.6904,2500.0
2006-02-24 11:30:00,97.53,97.53,97.42,97.42,1900.0,77.6984,77.6984,77.6107,77.6107,1900.0
2006-02-24 11:35:00,97.43,97.43,97.42,97.43,800.0,77.6187,77.6187,77.6107,77.6187,800.0
2006-02-24 11:40:00,97.36,97.36,97.29,97.3,900.0,77.5629,77.5629,77.5072,77.5151,900.0
2006-02-24 11:45:00,97.29,97.29,97.22,97.22,200.0,77.5072,77.5072,77.4514,77.4514,200.0
2006-02-24 11:50:00,97.12,97.16,97.06,97.16,4400.0,77.3717,77.4036,77.3239,77.4036,4400.0
2006-02-24 11:55:00,97.19,97.25,97.17,97.2,1400.0,77.4275,77.4753,77.4116,77.4355,1400.0
2006-02-24 12:00:00,97.19,97.21,97.15,97.21,1000.0,77.4275,77.4434,77.3956,77.4434,1000.0
2006-02-24 12:05:00,97.25,97.26,97.18,97.21,3300.0,77.4753,77.4833,77.4195,77.4434,3300.0
2006-02-24 12:10:00,97.21,97.24,97.21,97.22,1600.0,77.4434,77.4673,77.4434,77.4514,1600.0
2006-02-24 12:15:00,97.24,97.28,97.23,97.28,2900.0,77.4673,77.4992,77.4594,77.4992,2900.0
2006-02-24 12:20:00,97.28,97.3,97.28,97.28,1700.0,77.4992,77.5151,77.4992,77.4992,1700.0
2006-02-24 12:25:00,97.3,97.35,97.29,97.33,4700.0,77.5151,77.555,77.5072,77.539,4700.0
2006-02-24 12:30:00,97.33,97.38,97.29,97.38,2000.0,77.539,77.5789,77.5072,77.5789,2000.0
2006-02-24 12:35:00,97.32,97.35,97.32,97.34,800.0,77.5311,77.555,77.5311,77.547,800.0
2006-02-24 12:40:00,97.32,97.42,97.32,97.42,19900.0,77.5311,77.6107,77.5311,77.6107,19900.0
2006-02-24 12:45:00,97.35,97.43,97.35,97.38,3500.0,77.555,77.6187,77.555,77.5789,3500.0
2006-02-24 12:50:00,97.42,97.5,97.42,97.5,2300.0,77.6107,77.6745,77.6107,77.6745,2300.0
2006-02-24 12:55:00,97.45,97.51,97.45,97.51,900.0,77.6346,77.6824,77.6346,77.6824,900.0
2006-02-24 13:00:00,97.52,97.65,97.52,97.65,3900.0,77.6904,77.794,77.6904,77.794,3900.0
2006-02-24 13:05:00,97.64,97.64,97.58,97.61,2000.0,77.786,77.786,77.7382,77.7621,2000.0
2006-02-24 13:10:00,97.63,97.64,97.58,97.58,2700.0,77.778,77.786,77.7382,77.7382,2700.0
2006-02-24 13:15:00,97.58,97.59,97.4,97.4,2700.0,77.7382,77.7462,77.5948,77.5948,2700.0
2006-02-24 13:20:00,97.33,97.35,97.27,97.33,3800.0,77.539,77.555,77.4912,77.539,3800.0
2006-02-24 13:25:00,97.37,97.37,97.3,97.34,1400.0,77.5709,77.5709,77.5151,77.547,1400.0
2006-02-24 13:30:00,97.33,97.33,97.32,97.33,1300.0,77.539,77.539,77.5311,77.539,1300.0
2006-02-24 13:35:00,97.34,97.4,97.34,97.38,4300.0,77.547,77.5948,77.547,77.5789,4300.0
2006-02-24 13:40:00,97.35,97.38,97.34,97.36,1400.0,77.555,77.5789,77.547,77.5629,1400.0
2006-02-24 13:45:00,97.36,97.36,97.31,97.31,3800.0,77.5629,77.5629,77.5231,77.5231,3800.0
2006-02-24 13:50:00,97.31,97.36,97.31,97.36,2600.0,77.5231,77.5629,77.5231,77.5629,2600.0
2006-02-24 13:55:00,97.32,97.37,97.3,97.34,3200.0,77.5311,77.5709,77.5151,77.547,3200.0
2006-02-24 14:00:00,97.33,97.35,97.31,97.35,4200.0,77.539,77.555,77.5231,77.555,4200.0
2006-02-24 14:05:00,97.36,97.44,97.36,97.44,2400.0,77.5629,77.6267,77.5629,77.6267,2400.0
2006-02-24 14:10:00,97.47,97.73,97.47,97.73,6100.0,77.6506,77.8577,77.6506,77.8577,6100.0
2006-02-24 14:15:00,97.74,97.92,97.74,97.92,6400.0,77.8657,78.0091,77.8657,78.0091,6400.0
2006-02-24 14:20:00,97.92,98.11,97.92,98.11,5100.0,78.0091,78.1604,78.0091,78.1604,5100.0
2006-02-24 14:25:00,98.1,98.36,98.1,98.36,5200.0,78.1525,78.3596,78.1525,78.3596,5200.0
2006-02-24 14:30:00,98.36,98.36,97.97,98.2,15600.0,78.3596,78.3596,78.0489,78.2321,15600.0
2006-02-24 14:35:00,98.14,98.2,98.08,98.1,2600.0,78.1843,78.2321,78.1365,78.1525,2600.0
2006-02-24 14:40:00,98.11,98.17,98.05,98.17,1800.0,78.1604,78.2082,78.1126,78.2082,1800.0
2006-02-24 14:45:00,98.1,98.11,98.08,98.08,2800.0,78.1525,78.1604,78.1365,78.1365,2800.0
2006-02-24 14:50:00,98.07,98.18,98.07,98.13,2300.0,78.1286,78.2162,78.1286,78.1764,2300.0
2006-02-24 14:55:00,98.13,98.27,98.11,98.27,2300.0,78.1764,78.2879,78.1604,78.2879,2300.0
2006-02-24 15:00:00,98.27,98.41,98.27,98.27,5200.0,78.2879,78.3994,78.2879,78.2879,5200.0
2006-02-24 15:05:00,98.26,98.26,98.19,98.19,3300.0,78.2799,78.2799,78.2242,78.2242,3300.0
2006-02-24 15:10:00,98.19,98.4,98.19,98.39,5100.0,78.2242,78.3915,78.2242,78.3835,5100.0
2006-02-24 15:15:00,98.46,98.49,98.44,98.46,9100.0,78.4393,78.4632,78.4233,78.4393,9100.0
2006-02-24 15:20:00,98.45,98.47,98.44,98.47,3700.0,78.4313,78.4472,78.4233,78.4472,3700.0
2006-02-24 15:25:00,98.47,98.55,98.45,98.49,6200.0,78.4472,78.511,78.4313,78.4632,6200.0
2006-02-24 15:30:00,98.45,98.45,98.32,98.38,3600.0,78.4313,78.4313,78.3277,78.3755,3600.0
2006-02-24 15:35:00,98.38,98.38,98.33,98.38,7700.0,78.3755,78.3755,78.3357,78.3755,7700.0
2006-02-24 15:40:00,98.38,98.52,98.33,98.52,8300.0,78.3755,78.4871,78.3357,78.4871,8300.0
2006-02-24 15:45:00,98.56,98.61,98.53,98.61,5700.0,78.5189,78.5588,78.495,78.5588,5700.0
2006-02-24 15:50:00,98.63,98.65,98.55,98.55,8700.0,78.5747,78.5906,78.511,78.511,8700.0
2006-02-24 15:55:00,98.55,98.59,98.53,98.59,12400.0,78.511,78.5428,78.495,78.5428,12400.0
2006-02-27 09:30:00,99.0,99.0,98.96,98.99,8500.0,79.0537,79.0537,79.0217,79.0457,8500.0
2006-02-27 09:35:00,98.94,99.51,98.92,99.5,6500.0,79.0057,79.4609,78.9898,79.4529,6500.0
2006-02-27 09:40:00,99.57,99.88,99.56,99.77,20200.0,79.5088,79.7564,79.5008,79.6685,20200.0
2006-02-27 09:45:00,99.78,99.88,99.76,99.84,5000.0,79.6765,79.7564,79.6605,79.7244,5000.0
2006-02-27 09:50:00,99.85,100.0,99.79,99.8,10700.0,79.7324,79.8522,79.6845,79.6925,10700.0
2006-02-27 09:55:00,99.88,99.88,99.73,99.8,3900.0,79.7564,79.7564,79.6366,79.6925,3900.0
2006-02-27 10:00:00,99.8,99.82,99.67,99.77,5700.0,79.6925,79.7084,79.5887,79.6685,5700.0
2006-02-27 10:05:00,99.85,99.85,99.59,99.6,12100.0,79.7324,79.7324,79.5248,79.5328,12100.0
2006-02-27 10:10:00,99.6,99.6,99.43,99.45,7900.0,79.5328,79.5328,79.397,79.413,7900.0
2006-02-27 10:15:00,99.49,99.49,99.37,99.37,4300.0,79.4449,79.4449,79.3491,79.3491,4300.0
2006-02-27 10:20:00,99.36,99.36,99.21,99.3,9900.0,79.3411,79.3411,79.2213,79.2932,9900.0
2006-02-27 10:25:00,99.25,99.25,99.11,99.11,3600.0,79.2533,79.2533,79.1415,79.1415,3600.0
2006-02-27 10:30:00,99.11,99.12,99.03,99.12,17300.0,79.1415,79.1495,79.0776,79.1495,17300.0
2006-02-27 10:35:00,99.12,99.18,99.08,99.08,4100.0,79.1495,79.1974,79.1175,79.1175,4100.0
2006-02-27 10:40:00,99.08,99.12,99.08,99.11,9400.0,79.1175,79.1495,79.1175,79.1415,9400.0
2006-02-27 10:45:00,99.18,99.18,98.96,98.96,7100.0,79.1974,79.1974,79.0217,79.0217,7100.0
2006-02-27 10:50:00,98.93,98.94,98.85,98.86,5100.0,78.9978,79.0057,78.9339,78.9419,5100.0
2006-02-27 10:55:00,98.86,98.86,98.8,98.8,3600.0,78.9419,78.9419,78.8939,78.8939,3600.0
2006-02-27 11:00:00,98.78,98.78,98.6,98.65,9100.0,78.878,78.878,78.7342,78.7742,9100.0
2006-02-27 11:05:00,98.65,98.96,98.6,98.92,8900.0,78.7742,79.0217,78.7342,78.9898,8900.0
2006-02-27 11:10:00,98.92,99.01,98.92,99.0,10300.0,78.9898,79.0616,78.9898,79.0537,10300.0
2006-02-27 11:15:00,98.99,99.0,98.84,98.89,7700.0,79.0457,79.0537,78.9259,78.9658,7700.0
2006-02-27 11:20:00,98.96,99.41,98.95,99.36,9600.0,79.0217,79.381,79.0137,79.3411,9600.0
2006-02-27 11:25:00,99.41,99.52,99.41,99.52,2900.0,79.381,79.4689,79.381,79.4689,2900.0
2006-02-27 11:30:00,99.51,99.71,99.48,99.71,3200.0,79.4609,79.6206,79.4369,79.6206,3200.0
2006-02-27 11:35:00,99.64,99.64,99.38,99.39,6400.0,79.5647,79.5647,79.3571,79.3651,6400.0
2006-02-27 11:40:00,99.39,99.4,99.2,99.2,5000.0,79.3651,79.3731,79.2134,79.2134,5000.0
2006-02-27 11:45:00,99.21,99.21,99.12,99.12,4600.0,79.2213,79.2213,79.1495,79.1495,4600.0
2006-02-27 11:50:00,99.11,99.12,98.92,98.92,4700.0,79.1415,79.1495,78.9898,78.9898,4700.0
2006-02-27 11:55:00,98.88,98.95,98.78,98.78,8000.0,78.9578,79.0137,78.878,78.878,8000.0
2006-02-27 12:00:00,98.79,98.79,98.6,98.63,6300.0,78.886,78.886,78.7342,78.7582,6300.0
2006-02-27 12:05:00,98.73,98.73,98.66,98.67,2000.0,78.8381,78.8381,78.7822,78.7901,2000.0
2006-02-27 12:10:00,98.67,98.7,98.6,98.61,5500.0,78.7901,78.8141,78.7342,78.7422,5500.0
2006-02-27 12:15:00,98.6,98.67,98.6,98.66,2500.0,78.7342,78.7901,78.7342,78.7822,2500.0
2006-02-27 12:20:00,98.67,98.67,98.4,98.4,7800.0,78.7901,78.7901,78.5745,78.5745,7800.0
2006-02-27 12:25:00,98.39,98.48,98.33,98.48,2100.0,78.5666,78.6384,78.5186,78.6384,2100.0
2006-02-27 12:30:00,98.47,98.58,98.47,98.58,6900.0,78.6304,78.7183,78.6304,78.7183,6900.0
2006-02-27 12:35:00,98.56,98.64,98.54,98.56,4400.0,78.7023,78.7662,78.6863,78.7023,4400.0
2006-02-27 12:40:00,98.54,98.54,98.38,98.42,1800.0,78.6863,78.6863,78.5586,78.5905,1800.0
2006-02-27 12:45:00,98.38,98.38,98.19,98.2,2600.0,78.5586,78.5586,78.4069,78.4148,2600.0
2006-02-27 12:50:00,98.32,98.47,98.32,98.47,1500.0,78.5107,78.6304,78.5107,78.6304,1500.0
2006-02-27 12:55:00,98.48,98.48,98.42,98.42,200.0,78.6384,78.6384,78.5905,78.5905,200.0
2006-02-27 13:00:00,98.47,98.55,98.47,98.53,3300.0,78.6304,78.6943,78.6304,78.6783,3300.0
2006-02-27 13:05:00,98.52,98.52,98.43,98.43,2300.0,78.6704,78.6704,78.5985,78.5985,2300.0
2006-02-27 13:10:00,98.43,98.43,98.23,98.26,4700.0,78.5985,78.5985,78.4388,78.4627,4700.0
2006-02-27 13:15:00,98.26,98.29,98.26,98.29,300.0,78.4627,78.4867,78.4627,78.4867,300.0
2006-02-27 13:20:00,98.25,98.26,98.22,98.26,1000.0,78.4548,78.4627,78.4308,78.4627,1000.0
2006-02-27 13:25:00,98.27,98.34,98.27,98.28,3700.0,78.4707,78.5266,78.4707,78.4787,3700.0
2006-02-27 13:30:00,98.29,98.35,98.29,98.33,1000.0,78.4867,78.5346,78.4867,78.5186,1000.0
2006-02-27 13:35:00,98.42,98.5,98.37,98.49,2200.0,78.5905,78.6544,78.5506,78.6464,2200.0
2006-02-27 13:40:00,98.5,98.56,98.48,98.5,3700.0,78.6544,78.7023,78.6384,78.6544,3700.0
2006-02-27 13:45:00,98.49,98.49,98.4,98.47,2900.0,78.6464,78.6464,78.5745,78.6304,2900.0
2006-02-27 13:50:00,98.42,98.48,98.41,98.48,1600.0,78.5905,78.6384,78.5825,78.6384,1600.0
2006-02-27 13:55:00,98.47,98.54,98.46,98.47,3500.0,78.6304,78.6863,78.6225,78.6304,3500.0
2006-02-27 14:00:00,98.48,98.54,98.48,98.51,3100.0,78.6384,78.6863,78.6384,78.6624,3100.0
2006-02-27 14:05:00,98.52,98.52,98.27,98.29,4100.0,78.6704,78.6704,78.4707,78.4867,4100.0
2006-02-27 14:10:00,98.26,98.35,98.21,98.35,2200.0,78.4627,78.5346,78.4228,78.5346,2200.0
2006-02-27 14:15:00,98.29,98.36,98.29,98.36,2500.0,78.4867,78.5426,78.4867,78.5426,2500.0
2006-02-27 14:20:00,98.4,98.53,98.4,98.53,2300.0,78.5745,78.6783,78.5745,78.6783,2300.0
2006-02-27 14:25:00,98.52,98.52,98.44,98.49,2300.0,78.6704,78.6704,78.6065,78.6464,2300.0
2006-02-27 14:30:00,98.48,98.5,98.47,98.47,2700.0,78.6384,78.6544,78.6304,78.6304,2700.0
2006-02-27 14:35:00,98.48,98.57,98.48,98.57,2800.0,78.6384,78.7103,78.6384,78.7103,2800.0
2006-02-27 14:40:00,98.57,98.57,98.47,98.47,3900.0,78.7103,78.7103,78.6304,78.6304,3900.0
2006-02-27 14:45:00,98.45,98.45,98.36,98.4,3400.0,78.6145,78.6145,78.5426,78.5745,3400.0
2006-02-27 14:50:00,98.4,98.4,98.19,98.22,11500.0,78.5745,78.5745,78.4069,78.4308,11500.0
2006-02-27 14:55:00,98.22,98.42,98.22,98.32,3600.0,78.4308,78.5905,78.4308,78.5107,3600.0
2006-02-27 15:00:00,98.31,98.34,98.25,98.27,3500.0,78.5027,78.5266,78.4548,78.4707,3500.0
2006-02-27 15:05:00,98.27,98.39,98.27,98.39,4300.0,78.4707,78.5666,78.4707,78.5666,4300.0
2006-02-27 15:10:00,98.38,98.38,98.25,98.25,3100.0,78.5586,78.5586,78.4548,78.4548,3100.0
2006-02-27 15:15:00,98.25,98.25,98.17,98.18,7600.0,78.4548,78.4548,78.3909,78.3989,7600.0
2006-02-27 15:20:00,98.19,98.29,98.16,98.29,3200.0,78.4069,78.4867,78.3829,78.4867,3200.0
2006-02-27 15:25:00,98.31,98.44,98.31,98.34,4300.0,78.5027,78.6065,78.5027,78.5266,4300.0
2006-02-27 15:30:00,98.33,98.36,98.29,98.36,2800.0,78.5186,78.5426,78.4867,78.5426,2800.0
2006-02-27 15:35:00,98.37,98.5,98.37,98.46,4900.0,78.5506,78.6544,78.5506,78.6225,4900.0
2006-02-27 15:40:00,98.45,98.46,98.38,98.43,6400.0,78.6145,78.6225,78.5586,78.5985,6400.0
2006-02-27 15:45:00,98.46,98.57,98.46,98.5,5100.0,78.6225,78.7103,78.6225,78.6544,5100.0
2006-02-27 15:50:00,98.5,98.56,98.48,98.5,7200.0,78.6544,78.7023,78.6384,78.6544,7200.0
2006-02-27 15:55:00,98.51,98.55,98.48,98.55,10400.0,78.6624,78.6943,78.6384,78.6943,10400.0
2006-02-28 09:30:00,98.1,98.5,98.1,98.5,7300.0,78.335,78.6544,78.335,78.6544,7300.0
2006-02-28 09:35:00,98.28,98.7,98.28,98.7,8700.0,78.4787,78.8141,78.4787,78.8141,8700.0
2006-02-28 09:40:00,98.69,98.69,98.31,98.49,7000.0,78.8061,78.8061,78.5027,78.6464,7000.0
2006-02-28 09:45:00,98.45,98.67,98.42,98.67,9000.0,78.6145,78.7901,78.5905,78.7901,9000.0
2006-02-28 09:50:00,98.67,98.72,98.3,98.38,13500.0,78.7901,78.8301,78.4947,78.5586,13500.0
2006-02-28 09:55:00,98.31,98.38,98.2,98.2,8000.0,78.5027,78.5586,78.4148,78.4148,8000.0
2006-02-28 10:00:00,98.25,98.35,98.19,98.2,13200.0,78.4548,78.5346,78.4069,78.4148,13200.0
2006-02-28 10:05:00,98.16,98.16,97.89,97.9,9800.0,78.3829,78.3829,78.1673,78.1753,9800.0
2006-02-28 10:10:00,97.89,98.1,97.89,98.0,3900.0,78.1673,78.335,78.1673,78.2551,3900.0
2006-02-28 10:15:00,98.03,98.31,98.03,98.31,4400.0,78.2791,78.5027,78.2791,78.5027,4400.0
2006-02-28 10:20:00,98.35,98.6,98.35,98.59,3600.0,78.5346,78.7342,78.5346,78.7263,3600.0
2006-02-28 10:25:00,98.5,98.57,98.33,98.33,4600.0,78.6544,78.7103,78.5186,78.5186,4600.0
2006-02-28 10:30:00,98.31,98.31,98.14,98.17,3000.0,78.5027,78.5027,78.3669,78.3909,3000.0
2006-02-28 10:35:00,98.17,98.17,98.03,98.03,3700.0,78.3909,78.3909,78.2791,78.2791,3700.0
2006-02-28 10:40:00,98.03,98.15,97.98,98.15,5200.0,78.2791,78.3749,78.2392,78.3749,5200.0
2006-02-28 10:45:00,98.23,98.23,98.0,98.01,3500.0,78.4388,78.4388,78.2551,78.2631,3500.0
2006-02-28 10:50:00,98.11,98.11,98.06,98.07,800.0,78.343,78.343,78.303,78.311,800.0
2006-02-28 10:55:00,98.07,98.22,98.07,98.22,4000.0,78.311,78.4308,78.311,78.4308,4000.0
2006-02-28 11:00:00,98.15,98.15,97.93,97.93,3300.0,78.3749,78.3749,78.1992,78.1992,3300.0
2006-02-28 11:05:00,97.84,97.85,97.84,97.85,2200.0,78.1274,78.1354,78.1274,78.1354,2200.0
2006-02-28 11:10:00,97.84,97.86,97.84,97.86,3400.0,78.1274,78.1433,78.1274,78.1433,3400.0
2006-02-28 11:15:00,97.87,97.87,97.71,97.72,2100.0,78.1513,78.1513,78.0236,78.0315,2100.0
2006-02-28 11:20:00,97.72,97.72,97.59,97.59,8000.0,78.0315,78.0315,77.9277,77.9277,8000.0
2006-02-28 11:25:00,97.58,97.59,97.5,97.54,3500.0,77.9198,77.9277,77.8559,77.8878,3500.0
2006-02-28 11:30:00,97.51,97.51,97.44,97.45,7000.0,77.8639,77.8639,77.808,77.8159,7000.0
2006-02-28 11:35:00,97.38,97.38,97.22,97.24,3800.0,77.76,77.76,77.6323,77.6483,3800.0
2006-02-28 11:40:00,97.25,97.42,97.25,97.32,5300.0,77.6562,77.792,77.6562,77.7121,5300.0
2006-02-28 11:45:00,97.27,97.32,97.24,97.29,2600.0,77.6722,77.7121,77.6483,77.6882,2600.0
2006-02-28 11:50:00,97.29,97.29,97.29,97.29,1300.0,77.6882,77.6882,77.6882,77.6882,1300.0
2006-02-28 11:55:00,97.27,97.35,97.2,97.35,3800.0,77.6722,77.7361,77.6163,77.7361,3800.0
2006-02-28 12:00:00,97.5,97.5,97.28,97.28,500.0,77.8559,77.8559,77.6802,77.6802,500.0
2006-02-28 12:05:00,97.27,97.27,97.23,97.26,2100.0,77.6722,77.6722,77.6403,77.6642,2100.0
2006-02-28 12:10:00,97.23,97.23,97.18,97.18,1300.0,77.6403,77.6403,77.6003,77.6003,1300.0
2006-02-28 12:15:00,97.18,97.18,97.08,97.08,1200.0,77.6003,77.6003,77.5205,77.5205,1200.0
2006-02-28 12:20:00,97.09,97.1,97.07,97.07,3000.0,77.5285,77.5365,77.5125,77.5125,3000.0
2006-02-28 12:25:00,97.05,97.06,96.93,96.93,2800.0,77.4965,77.5045,77.4007,77.4007,2800.0
2006-02-28 12:30:00,96.93,96.94,96.85,96.85,3800.0,77.4007,77.4087,77.3368,77.3368,3800.0
2006-02-28 12:35:00,96.88,96.88,96.79,96.81,4100.0,77.3608,77.3608,77.2889,77.3049,4100.0
2006-02-28 12:40:00,96.87,97.08,96.87,96.93,3600.0,77.3528,77.5205,77.3528,77.4007,3600.0
2006-02-28 12:45:00,96.88,98.33,96.85,96.85,2500.0,77.3608,78.5186,77.3368,77.3368,2500.0
2006-02-28 12:50:00,96.79,96.95,96.79,96.9,1500.0,77.2889,77.4167,77.2889,77.3768,1500.0
2006-02-28 12:55:00,96.96,97.08,96.96,97.0,3500.0,77.4247,77.5205,77.4247,77.4566,3500.0
2006-02-28 13:00:00,96.97,97.11,96.96,97.11,3000.0,77.4327,77.5444,77.4247,77.5444,3000.0
2006-02-28 13:05:00,97.14,97.4,97.14,97.39,6900.0,77.5684,77.776,77.5684,77.768,6900.0
2006-02-28 13:10:00,97.39,97.53,97.38,97.38,4000.0,77.768,77.8798,77.76,77.76,4000.0
2006-02-28 13:15:00,97.43,97.43,97.33,97.33,2600.0,77.8,77.8,77.7201,77.7201,2600.0
2006-02-28 13:20:00,97.27,97.27,97.21,97.22,2900.0,77.6722,77.6722,77.6243,77.6323,2900.0
2006-02-28 13:25:00,97.28,97.29,97.25,97.28,2700.0,77.6802,77.6882,77.6562,77.6802,2700.0
2006-02-28 13:30:00,97.28,97.49,97.24,97.49,4800.0,77.6802,77.8479,77.6483,77.8479,4800.0
2006-02-28 13:35:00,97.46,97.72,97.44,97.71,4300.0,77.8239,78.0315,77.808,78.0236,4300.0
2006-02-28 13:40:00,97.75,97.75,97.52,97.52,4100.0,78.0555,78.0555,77.8718,77.8718,4100.0
2006-02-28 13:45:00,97.45,97.45,97.32,97.36,2200.0,77.8159,77.8159,77.7121,77.7441,2200.0
2006-02-28 13:50:00,97.36,97.51,97.36,97.51,1000.0,77.7441,77.8639,77.7441,77.8639,1000.0
2006-02-28 13:55:00,97.51,97.51,97.45,97.45,1900.0,77.8639,77.8639,77.8159,77.8159,1900.0
2006-02-28 14:00:00,97.44,97.44,97.31,97.35,6000.0,77.808,77.808,77.7042,77.7361,6000.0
2006-02-28 14:05:00,97.37,97.42,97.24,97.24,2400.0,77.7521,77.792,77.6483,77.6483,2400.0
2006-02-28 14:10:00,97.24,97.24,97.17,97.18,2700.0,77.6483,77.6483,77.5924,77.6003,2700.0
2006-02-28 14:15:00,97.17,97.17,97.01,97.06,7100.0,77.5924,77.5924,77.4646,77.5045,7100.0
2006-02-28 14:20:00,97.03,97.1,97.01,97.04,5400.0,77.4806,77.5365,77.4646,77.4886,5400.0
2006-02-28 14:25:00,97.06,97.09,97.01,97.09,4600.0,77.5045,77.5285,77.4646,77.5285,4600.0
2006-02-28 14:30:00,97.03,97.03,96.89,97.02,10000.0,77.4806,77.4806,77.3688,77.4726,10000.0
2006-02-28 14:35:00,96.93,97.03,96.93,97.03,5100.0,77.4007,77.4806,77.4007,77.4806,5100.0
2006-02-28 14:40:00,97.04,97.05,96.8,97.05,19500.0,77.4886,77.4965,77.2969,77.4965,19500.0
2006-02-28 14:45:00,97.05,97.05,96.93,96.93,5000.0,77.4965,77.4965,77.4007,77.4007,5000.0
2006-02-28 14:50:00,96.94,97.0,96.94,97.0,1200.0,77.4087,77.4566,77.4087,77.4566,1200.0
2006-02-28 14:55:00,97.0,97.32,96.91,97.32,9200.0,77.4566,77.7121,77.3847,77.7121,9200.0
2006-02-28 15:00:00,97.33,97.54,97.29,97.29,9800.0,77.7201,77.8878,77.6882,77.6882,9800.0
2006-02-28 15:05:00,97.28,97.28,97.25,97.25,2200.0,77.6802,77.6802,77.6562,77.6562,2200.0
2006-02-28 15:10:00,97.28,97.38,97.25,97.32,5600.0,77.6802,77.76,77.6562,77.7121,5600.0
2006-02-28 15:15:00,97.32,97.43,97.32,97.43,2200.0,77.7121,77.8,77.7121,77.8,2200.0
2006-02-28 15:20:00,97.42,97.43,97.34,97.36,3100.0,77.792,77.8,77.7281,77.7441,3100.0
2006-02-28 15:25:00,97.34,97.36,97.31,97.36,4500.0,77.7281,77.7441,77.7042,77.7441,4500.0
2006-02-28 15:30:00,97.38,97.45,97.38,97.39,4100.0,77.76,77.8159,77.76,77.768,4100.0
2006-02-28 15:35:00,97.45,97.65,97.43,97.65,3900.0,77.8159,77.9756,77.8,77.9756,3900.0
2006-02-28 15:40:00,97.61,97.68,97.51,97.59,4600.0,77.9437,77.9996,77.8639,77.9277,4600.0
2006-02-28 15:45:00,97.63,97.63,97.52,97.6,3600.0,77.9597,77.9597,77.8718,77.9357,3600.0
2006-02-28 15:50:00,97.59,97.6,97.52,97.54,2300.0,77.9277,77.9357,77.8718,77.8878,2300.0
2006-02-28 15:55:00,97.5,97.55,97.5,97.55,11300.0,77.8559,77.8958,77.8559,77.8958,11300.0
2006-03-01 09:30:00,97.51,97.68,97.51,97.66,75100.0,77.8639,77.9996,77.8639,77.9836,75100.0
2006-03-01 09:35:00,97.66,98.06,97.65,98.06,5000.0,77.9836,78.303,77.9756,78.303,5000.0
2006-03-01 09:40:00,98.13,98.54,98.13,98.54,2100.0,78.3589,78.6863,78.3589,78.6863,2100.0
2006-03-01 09:45:00,98.31,98.41,98.26,98.27,5400.0,78.5027,78.5825,78.4627,78.4707,5400.0
2006-03-01 09:50:00,98.2,98.2,98.11,98.12,1300.0,78.4148,78.4148,78.343,78.351,1300.0
2006-03-01 09:55:00,98.12,98.12,98.11,98.12,2000.0,78.351,78.351,78.343,78.351,2000.0
2006-03-01 10:00:00,98.11,98.11,97.99,98.03,2300.0,78.343,78.343,78.2471,78.2791,2300.0
2006-03-01 10:05:00,97.99,97.99,97.93,97.94,2300.0,78.2471,78.2471,78.1992,78.2072,2300.0
2006-03-01 10:10:00,97.87,97.87,97.63,97.63,2800.0,78.1513,78.1513,77.9597,77.9597,2800.0
2006-03-01 10:15:00,97.64,97.64,97.54,97.54,1000.0,77.9677,77.9677,77.8878,77.8878,1000.0
2006-03-01 10:20:00,97.54,97.7,97.52,97.7,2800.0,77.8878,78.0156,77.8718,78.0156,2800.0
2006-03-01 10:25:00,97.65,97.91,97.65,97.83,3700.0,77.9756,78.1833,77.9756,78.1194,3700.0
2006-03-01 10:30:00,97.91,97.91,97.87,97.87,1000.0,78.1833,78.1833,78.1513,78.1513,1000.0
2006-03-01 10:35:00,97.86,97.99,97.85,97.97,3300.0,78.1433,78.2471,78.1354,78.2312,3300.0
2006-03-01 10:40:00,97.87,97.98,97.87,97.98,2200.0,78.1513,78.2392,78.1513,78.2392,2200.0
2006-03-01 10:45:00,98.0,98.19,97.99,98.19,3100.0,78.2551,78.4069,78.2471,78.4069,3100.0
2006-03-01 10:50:00,98.16,98.16,98.01,98.14,5600.0,78.3829,78.3829,78.2631,78.3669,5600.0
2006-03-01 10:55:00,98.11,98.2,98.11,98.2,900.0,78.343,78.4148,78.343,78.4148,900.0
2006-03-01 11:00:00,98.24,98.33,98.23,98.29,4400.0,78.4468,78.5186,78.4388,78.4867,4400.0
2006-03-01 11:05:00,98.29,98.42,98.29,98.41,3100.0,78.4867,78.5905,78.4867,78.5825,3100.0
2006-03-01 11:10:00,98.41,98.54,98.41,98.54,2700.0,78.5825,78.6863,78.5825,78.6863,2700.0
2006-03-01 11:15:00,98.53,98.57,98.41,98.57,4400.0,78.6783,78.7103,78.5825,78.7103,4400.0
2006-03-01 11:20:00,98.56,98.56,98.47,98.47,2900.0,78.7023,78.7023,78.6304,78.6304,2900.0
2006-03-01 11:25:00,98.49,98.49,98.41,98.46,2600.0,78.6464,78.6464,78.5825,78.6225,2600.0
2006-03-01 11:30:00,98.42,98.43,98.09,98.09,7800.0,78.5905,78.5985,78.327,78.327,7800.0
2006-03-01 11:35:00,98.09,98.1,97.96,97.96,7500.0,78.327,78.335,78.2232,78.2232,7500.0
2006-03-01 11:40:00,97.97,97.97,97.87,97.87,3700.0,78.2312,78.2312,78.1513,78.1513,3700.0
2006-03-01 11:45:00,97.87,97.92,97.82,97.92,2000.0,78.1513,78.1912,78.1114,78.1912,2000.0
2006-03-01 11:50:00,97.92,98.0,97.92,98.0,1900.0,78.1912,78.2551,78.1912,78.2551,1900.0
2006-03-01 11:55:00,97.95,98.01,97.95,98.01,1300.0,78.2152,78.2631,78.2152,78.2631,1300.0
2006-03-01 12:00:00,98.09,98.18,98.09,98.18,4100.0,78.327,78.3989,78.327,78.3989,4100.0
2006-03-01 12:05:00,98.18,98.21,97.92,97.96,10400.0,78.3989,78.4228,78.1912,78.2232,10400.0
2006-03-01 12:10:00,98.0,98.0,97.89,97.96,1300.0,78.2551,78.2551,78.1673,78.2232,1300.0
2006-03-01 12:15:00,98.0,98.13,97.96,97.96,900.0,78.2551,78.3589,78.2232,78.2232,900.0
2006-03-01 12:20:00,98.0,98.13,98.0,98.12,1500.0,78.2551,78.3589,78.2551,78.351,1500.0
2006-03-01 12:25:00,98.13,98.14,98.08,98.1,3000.0,78.3589,78.3669,78.319,78.335,3000.0
2006-03-01 12:30:00,98.14,98.15,98.1,98.1,1800.0,78.3669,78.3749,78.335,78.335,1800.0
2006-03-01 12:35:00,98.11,98.16,98.06,98.07,4600.0,78.343,78.3829,78.303,78.311,4600.0
2006-03-01 12:40:00,98.08,98.27,98.08,98.19,2800.0,78.319,78.4707,78.319,78.4069,2800.0
2006-03-01 12:45:00,98.24,98.25,98.0,98.15,2200.0,78.4468,78.4548,78.2551,78.3749,2200.0
2006-03-01 12:50:00,98.1,98.1,98.04,98.08,1600.0,78.335,78.335,78.2871,78.319,1600.0
2006-03-01 12:55:00,98.08,98.1,98.0,98.03,2800.0,78.319,78.335,78.2551,78.2791,2800.0
2006-03-01 13:00:00,98.17,98.18,98.08,98.11,1800.0,78.3909,78.3989,78.319,78.343,1800.0
2006-03-01 13:05:00,98.08,98.12,98.07,98.12,4600.0,78.319,78.351,78.311,78.351,4600.0
2006-03-01 13:10:00,98.14,98.14,98.09,98.1,5000.0,78.3669,78.3669,78.327,78.335,5000.0
2006-03-01 13:15:00,98.13,98.14,98.12,98.12,6100.0,78.3589,78.3669,78.351,78.351,6100.0
2006-03-01 13:20:00,98.14,98.14,98.0,98.01,4800.0,78.3669,78.3669,78.2551,78.2631,4800.0
2006-03-01 13:25:00,98.04,98.14,98.02,98.14,1000.0,78.2871,78.3669,78.2711,78.3669,1000.0
2006-03-01 13:30:00,98.14,98.19,98.14,98.15,2000.0,78.3669,78.4069,78.3669,78.3749,2000.0
2006-03-01 13:35:00,98.19,98.2,98.12,98.15,700.0,78.4069,78.4148,78.351,78.3749,700.0
2006-03-01 13:40:00,98.14,98.3,98.14,98.3,2300.0,78.3669,78.4947,78.3669,78.4947,2300.0
2006-03-01 13:45:00,98.31,98.34,98.31,98.34,1200.0,78.5027,78.5266,78.5027,78.5266,1200.0
2006-03-01 13:50:00,98.31,98.34,98.29,98.33,2900.0,78.5027,78.5266,78.4867,78.5186,2900.0
2006-03-01 13:55:00,98.33,98.33,98.22,98.24,2800.0,78.5186,78.5186,78.4308,78.4468,2800.0
2006-03-01 14:00:00,98.21,98.27,98.11,98.17,1800.0,78.4228,78.4707,78.343,78.3909,1800.0
2006-03-01 14:05:00,98.17,98.26,98.15,98.16,4000.0,78.3909,78.4627,78.3749,78.3829,4000.0
2006-03-01 14:10:00,98.2,98.3,98.2,98.3,2400.0,78.4148,78.4947,78.4148,78.4947,2400.0
2006-03-01 14:15:00,98.3,98.34,98.3,98.33,3900.0,78.4947,78.5266,78.4947,78.5186,3900.0
2006-03-01 14:20:00,98.32,98.34,98.24,98.3,4900.0,78.5107,78.5266,78.4468,78.4947,4900.0
2006-03-01 14:25:00,98.32,98.34,98.28,98.29,3400.0,78.5107,78.5266,78.4787,78.4867,3400.0
2006-03-01 14:30:00,98.31,98.34,98.3,98.34,4900.0,78.5027,78.5266,78.4947,78.5266,4900.0
2006-03-01 14:35:00,98.34,98.38,98.34,98.38,4700.0,78.5266,78.5586,78.5266,78.5586,4700.0
2006-03-01 14:40:00,98.36,98.37,98.29,98.29,3900.0,78.5426,78.5506,78.4867,78.4867,3900.0
2006-03-01 14:45:00,98.29,98.31,98.17,98.19,2400.0,78.4867,78.5027,78.3909,78.4069,2400.0
2006-03-01 14:50:00,98.25,98.34,98.23,98.34,3100.0,78.4548,78.5266,78.4388,78.5266,3100.0
2006-03-01 14:55:00,98.33,98.35,98.27,98.27,2000.0,78.5186,78.5346,78.4707,78.4707,2000.0
2006-03-01 15:00:00,98.28,98.34,98.28,98.3,1400.0,78.4787,78.5266,78.4787,78.4947,1400.0
2006-03-01 15:05:00,98.3,98.5,98.3,98.5,7200.0,78.4947,78.6544,78.4947,78.6544,7200.0
2006-03-01 15:10:00,98.5,98.5,98.44,98.44,2800.0,78.6544,78.6544,78.6065,78.6065,2800.0
2006-03-01 15:15:00,98.45,98.49,98.37,98.41,8300.0,78.6145,78.6464,78.5506,78.5825,8300.0
2006-03-01 15:20:00,98.48,98.5,98.42,98.46,5600.0,78.6384,78.6544,78.5905,78.6225,5600.0
2006-03-01 15:25:00,98.46,98.58,98.41,98.5,13400.0,78.6225,78.7183,78.5825,78.6544,13400.0
2006-03-01 15:30:00,98.48,98.6,98.48,98.58,4900.0,78.6384,78.7342,78.6384,78.7183,4900.0
2006-03-01 15:35:00,98.62,98.71,98.57,98.67,3200.0,78.7502,78.8221,78.7103,78.7901,3200.0
2006-03-01 15:40:00,98.67,98.67,98.59,98.65,4400.0,78.7901,78.7901,78.7263,78.7742,4400.0
2006-03-01 15:45:00,98.63,98.87,98.63,98.81,5900.0,78.7582,78.9498,78.7582,78.9019,5900.0
2006-03-01 15:50:00,98.8,98.81,98.49,98.49,6600.0,78.8939,78.9019,78.6464,78.6464,6600.0
2006-03-01 15:55:00,98.5,98.72,98.46,98.68,9100.0,78.6544,78.8301,78.6225,78.7981,9100.0
2006-03-02 09:30:00,98.6,98.65,98.6,98.64,3000.0,78.7342,78.7742,78.7342,78.7662,3000.0
2006-03-02 09:35:00,98.57,98.57,98.43,98.49,5700.0,78.7103,78.7103,78.5985,78.6464,5700.0
2006-03-02 09:40:00,98.49,98.72,98.49,98.51,4300.0,78.6464,78.8301,78.6464,78.6624,4300.0
2006-03-02 09:45:00,98.46,98.68,98.44,98.67,8700.0,78.6225,78.7981,78.6065,78.7901,8700.0
2006-03-02 09:50:00,98.63,98.8,98.63,98.8,2400.0,78.7582,78.8939,78.7582,78.8939,2400.0
2006-03-02 09:55:00,98.78,98.79,98.54,98.54,3600.0,78.878,78.886,78.6863,78.6863,3600.0
2006-03-02 10:00:00,98.5,98.5,98.31,98.45,15100.0,78.6544,78.6544,78.5027,78.6145,15100.0
2006-03-02 10:05:00,98.45,98.45,98.13,98.13,5000.0,78.6145,78.6145,78.3589,78.3589,5000.0
2006-03-02 10:10:00,98.13,98.18,98.13,98.18,1300.0,78.3589,78.3989,78.3589,78.3989,1300.0
2006-03-02 10:15:00,98.18,98.67,98.18,98.61,9100.0,78.3989,78.7901,78.3989,78.7422,9100.0
2006-03-02 10:20:00,98.54,98.88,98.53,98.84,4600.0,78.6863,78.9578,78.6783,78.9259,4600.0
2006-03-02 10:25:00,98.91,98.94,98.8,98.86,4200.0,78.9818,79.0057,78.8939,78.9419,4200.0
2006-03-02 10:30:00,98.83,98.83,98.69,98.69,1600.0,78.9179,78.9179,78.8061,78.8061,1600.0
2006-03-02 10:35:00,98.73,98.79,98.63,98.79,1400.0,78.8381,78.886,78.7582,78.886,1400.0
2006-03-02 10:40:00,98.86,98.89,98.84,98.89,6300.0,78.9419,78.9658,78.9259,78.9658,6300.0
2006-03-02 10:45:00,98.86,98.89,98.8,98.8,2200.0,78.9419,78.9658,78.8939,78.8939,2200.0
2006-03-02 10:50:00,98.75,98.78,98.62,98.78,2500.0,78.854,78.878,78.7502,78.878,2500.0
2006-03-02 10:55:00,98.91,98.99,98.86,98.86,5200.0,78.9818,79.0457,78.9419,78.9419,5200.0
2006-03-02 11:00:00,98.81,98.9,98.81,98.9,5000.0,78.9019,78.9738,78.9019,78.9738,5000.0
2006-03-02 11:05:00,98.9,99.0,98.9,98.96,2900.0,78.9738,79.0537,78.9738,79.0217,2900.0
2006-03-02 11:10:00,98.91,98.91,98.71,98.71,7000.0,78.9818,78.9818,78.8221,78.8221,7000.0
2006-03-02 11:15:00,98.67,98.71,98.6,98.64,2700.0,78.7901,78.8221,78.7342,78.7662,2700.0
2006-03-02 11:20:00,98.59,98.64,98.54,98.61,3800.0,78.7263,78.7662,78.6863,78.7422,3800.0
2006-03-02 11:25:00,98.6,98.66,98.58,98.58,4400.0,78.7342,78.7822,78.7183,78.7183,4400.0
2006-03-02 11:30:00,98.58,98.65,98.55,98.65,5500.0,78.7183,78.7742,78.6943,78.7742,5500.0
2006-03-02 11:35:00,98.7,98.78,98.66,98.71,5600.0,78.8141,78.878,78.7822,78.8221,5600.0
2006-03-02 11:40:00,98.67,98.67,98.55,98.55,5800.0,78.7901,78.7901,78.6943,78.6943,5800.0
2006-03-02 11:45:00,98.55,98.69,98.54,98.61,3400.0,78.6943,78.8061,78.6863,78.7422,3400.0
2006-03-02 11:50:00,98.6,98.66,98.59,98.59,1600.0,78.7342,78.7822,78.7263,78.7263,1600.0
2006-03-02 11:55:00,98.6,98.72,98.59,98.72,3400.0,78.7342,78.8301,78.7263,78.8301,3400.0
2006-03-02 12:00:00,98.71,98.71,98.61,98.61,1300.0,78.8221,78.8221,78.7422,78.7422,1300.0
2006-03-02 12:05:00,98.61,98.64,98.55,98.64,4900.0,78.7422,78.7662,78.6943,78.7662,4900.0
2006-03-02 12:10:00,98.59,98.76,98.59,98.76,2400.0,78.7263,78.862,78.7263,78.862,2400.0
2006-03-02 12:15:00,98.75,98.77,98.66,98.77,2800.0,78.854,78.87,78.7822,78.87,2800.0
2006-03-02 12:20:00,98.78,98.86,98.78,98.81,5600.0,78.878,78.9419,78.878,78.9019,5600.0
2006-03-02 12:25:00,98.81,98.81,98.65,98.65,3400.0,78.9019,78.9019,78.7742,78.7742,3400.0
2006-03-02 12:30:00,98.66,98.76,98.66,98.71,3400.0,78.7822,78.862,78.7822,78.8221,3400.0
2006-03-02 12:35:00,98.71,98.74,98.64,98.64,3100.0,78.8221,78.846,78.7662,78.7662,3100.0
2006-03-02 12:40:00,98.66,98.74,98.65,98.72,1100.0,78.7822,78.846,78.7742,78.8301,1100.0
2006-03-02 12:45:00,98.72,98.85,98.7,98.85,3300.0,78.8301,78.9339,78.8141,78.9339,3300.0
2006-03-02 12:50:00,98.76,98.8,98.67,98.7,2200.0,78.862,78.8939,78.7901,78.8141,2200.0
2006-03-02 12:55:00,98.67,98.67,98.61,98.61,2400.0,78.7901,78.7901,78.7422,78.7422,2400.0
2006-03-02 13:00:00,98.61,98.63,98.59,98.61,1500.0,78.7422,78.7582,78.7263,78.7422,1500.0
2006-03-02 13:05:00,98.6,98.79,98.6,98.76,1600.0,78.7342,78.886,78.7342,78.862,1600.0
2006-03-02 13:10:00,98.75,98.9,98.74,98.81,6600.0,78.854,78.9738,78.846,78.9019,6600.0
2006-03-02 13:15:00,98.78,98.81,98.72,98.76,3900.0,78.878,78.9019,78.8301,78.862,3900.0
2006-03-02 13:20:00,98.76,98.76,98.67,98.69,4100.0,78.862,78.862,78.7901,78.8061,4100.0
2006-03-02 13:25:00,98.7,98.75,98.68,98.75,19900.0,78.8141,78.854,78.7981,78.854,19900.0
2006-03-02 13:30:00,98.75,98.75,98.68,98.74,11000.0,78.854,78.854,78.7981,78.846,11000.0
2006-03-02 13:35:00,98.71,98.71,98.6,98.6,1500.0,78.8221,78.8221,78.7342,78.7342,1500.0
2006-03-02 13:40:00,98.66,98.77,98.55,98.55,3600.0,78.7822,78.87,78.6943,78.6943,3600.0
2006-03-02 13:45:00,98.53,98.63,98.53,98.63,2600.0,78.6783,78.7582,78.6783,78.7582,2600.0
2006-03-02 13:50:00,98.63,98.73,98.6,98.72,2900.0,78.7582,78.8381,78.7342,78.8301,2900.0
2006-03-02 13:55:00,98.72,98.72,98.69,98.72,1600.0,78.8301,78.8301,78.8061,78.8301,1600.0
2006-03-02 14:00:00,98.69,98.69,98.63,98.63,2100.0,78.8061,78.8061,78.7582,78.7582,2100.0
2006-03-02 14:05:00,98.59,98.59,98.51,98.53,2000.0,78.7263,78.7263,78.6624,78.6783,2000.0
2006-03-02 14:10:00,98.58,98.75,98.58,98.72,4300.0,78.7183,78.854,78.7183,78.8301,4300.0
2006-03-02 14:15:00,98.7,98.89,98.69,98.89,4200.0,78.8141,78.9658,78.8061,78.9658,4200.0
2006-03-02 14:20:00,98.89,98.89,98.77,98.77,1800.0,78.9658,78.9658,78.87,78.87,1800.0
2006-03-02 14:25:00,98.77,98.85,98.75,98.84,41800.0,78.87,78.9339,78.854,78.9259,41800.0
2006-03-02 14:30:00,98.86,98.86,98.82,98.85,1100.0,78.9419,78.9419,78.9099,78.9339,1100.0
2006-03-02 14:35:00,98.83,98.83,98.53,98.53,4300.0,78.9179,78.9179,78.6783,78.6783,4300.0
2006-03-02 14:40:00,98.56,98.7,98.53,98.7,2600.0,78.7023,78.8141,78.6783,78.8141,2600.0
2006-03-02 14:45:00,98.68,98.68,98.57,98.65,5600.0,78.7981,78.7981,78.7103,78.7742,5600.0
2006-03-02 14:50:00,98.63,98.63,98.59,98.59,500.0,78.7582,78.7582,78.7263,78.7263,500.0
2006-03-02 14:55:00,98.58,98.69,98.58,98.58,2100.0,78.7183,78.8061,78.7183,78.7183,2100.0
2006-03-02 15:00:00,98.66,98.81,98.66,98.81,2300.0,78.7822,78.9019,78.7822,78.9019,2300.0
2006-03-02 15:05:00,98.89,98.97,98.85,98.93,6700.0,78.9658,79.0297,78.9339,78.9978,6700.0
2006-03-02 15:10:00,98.93,98.93,98.85,98.86,4300.0,78.9978,78.9978,78.9339,78.9419,4300.0
2006-03-02 15:15:00,98.9,98.93,98.76,98.76,4800.0,78.9738,78.9978,78.862,78.862,4800.0
2006-03-02 15:20:00,98.77,98.77,98.65,98.74,4600.0,78.87,78.87,78.7742,78.846,4600.0
2006-03-02 15:25:00,98.74,99.0,98.74,98.87,4400.0,78.846,79.0537,78.846,78.9498,4400.0
2006-03-02 15:30:00,98.84,98.84,98.7,98.77,1800.0,78.9259,78.9259,78.8141,78.87,1800.0
2006-03-02 15:35:00,98.77,98.89,98.76,98.89,1500.0,78.87,78.9658,78.862,78.9658,1500.0
2006-03-02 15:40:00,98.88,98.89,98.8,98.84,6900.0,78.9578,78.9658,78.8939,78.9259,6900.0
2006-03-02 15:45:00,98.88,98.89,98.81,98.87,3400.0,78.9578,78.9658,78.9019,78.9498,3400.0
2006-03-02 15:50:00,98.86,99.0,98.85,99.0,2800.0,78.9419,79.0537,78.9339,79.0537,2800.0
2006-03-02 15:55:00,99.0,99.0,98.94,98.94,3900.0,79.0537,79.0537,79.0057,79.0057,3900.0
2006-03-03 09:30:00,98.75,98.79,98.75,98.76,5500.0,78.854,78.886,78.854,78.862,5500.0
2006-03-03 09:35:00,98.76,98.94,98.76,98.82,6500.0,78.862,79.0057,78.862,78.9099,6500.0
2006-03-03 09:40:00,98.82,98.88,98.7,98.7,7400.0,78.9099,78.9578,78.8141,78.8141,7400.0
2006-03-03 09:45:00,98.75,98.75,98.6,98.61,6400.0,78.854,78.854,78.7342,78.7422,6400.0
2006-03-03 09:50:00,98.58,98.59,98.44,98.44,5700.0,78.7183,78.7263,78.6065,78.6065,5700.0
2006-03-03 09:55:00,98.4,98.46,98.38,98.46,3100.0,78.5745,78.6225,78.5586,78.6225,3100.0
2006-03-03 10:00:00,98.45,98.47,98.35,98.35,4100.0,78.6145,78.6304,78.5346,78.5346,4100.0
2006-03-03 10:05:00,98.36,98.4,98.26,98.26,1200.0,78.5426,78.5745,78.4627,78.4627,1200.0
2006-03-03 10:10:00,98.25,98.3,98.25,98.3,8400.0,78.4548,78.4947,78.4548,78.4947,8400.0
2006-03-03 10:15:00,98.31,98.56,98.31,98.56,1700.0,78.5027,78.7023,78.5027,78.7023,1700.0
2006-03-03 10:20:00,98.37,98.43,98.37,98.4,700.0,78.5506,78.5985,78.5506,78.5745,700.0
2006-03-03 10:25:00,98.43,98.55,98.43,98.48,2900.0,78.5985,78.6943,78.5985,78.6384,2900.0
2006-03-03 10:30:00,98.48,98.56,98.48,98.55,4900.0,78.6384,78.7023,78.6384,78.6943,4900.0
2006-03-03 10:35:00,98.56,98.56,98.5,98.55,1000.0,78.7023,78.7023,78.6544,78.6943,1000.0
2006-03-03 10:40:00,98.66,98.76,98.66,98.73,800.0,78.7822,78.862,78.7822,78.8381,800.0
2006-03-03 10:45:00,98.81,98.86,98.81,98.86,1800.0,78.9019,78.9419,78.9019,78.9419,1800.0
2006-03-03 10:50:00,98.88,98.88,98.82,98.82,3700.0,78.9578,78.9578,78.9099,78.9099,3700.0
2006-03-03 10:55:00,98.81,98.81,98.42,98.5,6900.0,78.9019,78.9019,78.5905,78.6544,6900.0
2006-03-03 11:00:00,98.42,98.45,98.33,98.36,1000.0,78.5905,78.6145,78.5186,78.5426,1000.0
2006-03-03 11:05:00,98.43,98.57,98.43,98.57,8300.0,78.5985,78.7103,78.5985,78.7103,8300.0
2006-03-03 11:10:00,98.54,98.61,98.49,98.5,3300.0,78.6863,78.7422,78.6464,78.6544,3300.0
2006-03-03 11:15:00,98.49,98.49,98.3,98.3,3700.0,78.6464,78.6464,78.4947,78.4947,3700.0
2006-03-03 11:20:00,98.33,98.33,98.33,98.33,100.0,78.5186,78.5186,78.5186,78.5186,100.0
2006-03-03 11:25:00,98.33,98.4,98.33,98.34,700.0,78.5186,78.5745,78.5186,78.5266,700.0
2006-03-03 11:30:00,98.3,98.31,98.22,98.31,1900.0,78.4947,78.5027,78.4308,78.5027,1900.0
2006-03-03 11:35:00,98.34,98.34,98.22,98.28,1100.0,78.5266,78.5266,78.4308,78.4787,1100.0
2006-03-03 11:40:00,98.33,98.33,98.22,98.32,2400.0,78.5186,78.5186,78.4308,78.5107,2400.0
2006-03-03 11:45:00,98.37,98.46,98.37,98.46,500.0,78.5506,78.6225,78.5506,78.6225,500.0
2006-03-03 11:50:00,98.5,98.54,98.49,98.54,700.0,78.6544,78.6863,78.6464,78.6863,700.0
2006-03-03 11:55:00,98.5,98.63,98.5,98.63,600.0,78.6544,78.7582,78.6544,78.7582,600.0
2006-03-03 12:00:00,98.7,98.8,98.7,98.8,500.0,78.8141,78.8939,78.8141,78.8939,500.0
2006-03-03 12:05:00,98.8,98.8,98.78,98.8,900.0,78.8939,78.8939,78.878,78.8939,900.0
2006-03-03 12:10:00,98.8,98.84,98.8,98.81,800.0,78.8939,78.9259,78.8939,78.9019,800.0
2006-03-03 12:15:00,98.8,98.87,98.79,98.79,5200.0,78.8939,78.9498,78.886,78.886,5200.0
2006-03-03 12:20:00,98.82,98.92,98.8,98.8,3200.0,78.9099,78.9898,78.8939,78.8939,3200.0
2006-03-03 12:25:00,98.79,98.8,98.73,98.8,2100.0,78.886,78.8939,78.8381,78.8939,2100.0
2006-03-03 12:30:00,98.8,98.85,98.77,98.8,4800.0,78.8939,78.9339,78.87,78.8939,4800.0
2006-03-03 12:35:00,98.8,98.8,98.75,98.78,6200.0,78.8939,78.8939,78.854,78.878,6200.0
2006-03-03 12:40:00,98.75,98.83,98.75,98.83,5400.0,78.854,78.9179,78.854,78.9179,5400.0
2006-03-03 12:45:00,98.83,98.83,98.83,98.83,200.0,78.9179,78.9179,78.9179,78.9179,200.0
2006-03-03 12:50:00,98.82,98.82,98.8,98.8,700.0,78.9099,78.9099,78.8939,78.8939,700.0
2006-03-03 12:55:00,98.8,98.88,98.8,98.84,5000.0,78.8939,78.9578,78.8939,78.9259,5000.0
2006-03-03 13:00:00,98.86,98.91,98.86,98.91,200.0,78.9419,78.9818,78.9419,78.9818,200.0
2006-03-03 13:05:00,98.86,98.87,98.72,98.72,2500.0,78.9419,78.9498,78.8301,78.8301,2500.0
2006-03-03 13:10:00,98.78,98.8,98.77,98.8,800.0,78.878,78.8939,78.87,78.8939,800.0
2006-03-03 13:15:00,98.8,98.85,98.77,98.8,2300.0,78.8939,78.9339,78.87,78.8939,2300.0
2006-03-03 13:20:00,98.8,98.84,98.8,98.84,3300.0,78.8939,78.9259,78.8939,78.9259,3300.0
2006-03-03 13:25:00,98.84,99.0,98.84,99.0,2100.0,78.9259,79.0537,78.9259,79.0537,2100.0
2006-03-03 13:30:00,99.0,99.08,98.97,99.08,8400.0,79.0537,79.1175,79.0297,79.1175,8400.0
2006-03-03 13:35:00,99.16,99.16,99.05,99.05,3100.0,79.1814,79.1814,79.0936,79.0936,3100.0
2006-03-03 13:40:00,99.05,99.05,99.01,99.01,1900.0,79.0936,79.0936,79.0616,79.0616,1900.0
2006-03-03 13:45:00,99.01,99.03,98.96,98.96,1900.0,79.0616,79.0776,79.0217,79.0217,1900.0
2006-03-03 13:50:00,98.95,98.95,98.87,98.91,1300.0,79.0137,79.0137,78.9498,78.9818,1300.0
2006-03-03 13:55:00,98.88,98.88,98.7,98.76,4600.0,78.9578,78.9578,78.8141,78.862,4600.0
2006-03-03 14:00:00,98.7,98.77,98.7,98.77,700.0,78.8141,78.87,78.8141,78.87,700.0
2006-03-03 14:05:00,98.73,98.73,98.73,98.73,700.0,78.8381,78.8381,78.8381,78.8381,700.0
2006-03-03 14:10:00,98.78,98.84,98.78,98.83,400.0,78.878,78.9259,78.878,78.9179,400.0
2006-03-03 14:15:00,98.84,98.88,98.84,98.88,200.0,78.9259,78.9578,78.9259,78.9578,200.0
2006-03-03 14:20:00,98.81,98.81,98.74,98.74,3300.0,78.9019,78.9019,78.846,78.846,3300.0
2006-03-03 14:25:00,98.72,98.79,98.7,98.76,4800.0,78.8301,78.886,78.8141,78.862,4800.0
2006-03-03 14:30:00,98.73,98.78,98.73,98.75,3600.0,78.8381,78.878,78.8381,78.854,3600.0
2006-03-03 14:35:00,98.79,98.93,98.77,98.77,7900.0,78.886,78.9978,78.87,78.87,7900.0
2006-03-03 14:40:00,98.78,98.8,98.74,98.8,3500.0,78.878,78.8939,78.846,78.8939,3500.0
2006-03-03 14:45:00,98.74,98.9,98.74,98.9,8300.0,78.846,78.9738,78.846,78.9738,8300.0
2006-03-03 14:50:00,98.9,98.96,98.9,98.96,2000.0,78.9738,79.0217,78.9738,79.0217,2000.0
2006-03-03 14:55:00,98.97,99.1,98.97,99.05,1900.0,79.0297,79.1335,79.0297,79.0936,1900.0
2006-03-03 15:00:00,99.05,99.05,98.99,98.99,6900.0,79.0936,79.0936,79.0457,79.0457,6900.0
2006-03-03 15:05:00,98.99,98.99,98.86,98.9,3800.0,79.0457,79.0457,78.9419,78.9738,3800.0
2006-03-03 15:10:00,98.92,99.0,98.92,98.97,3700.0,78.9898,79.0537,78.9898,79.0297,3700.0
2006-03-03 15:15:00,98.94,98.94,98.66,98.72,7500.0,79.0057,79.0057,78.7822,78.8301,7500.0
2006-03-03 15:20:00,98.72,98.8,98.71,98.8,3400.0,78.8301,78.8939,78.8221,78.8939,3400.0
2006-03-03 15:25:00,98.81,98.89,98.76,98.8,5300.0,78.9019,78.9658,78.862,78.8939,5300.0
2006-03-03 15:30:00,98.86,98.86,98.72,98.76,8400.0,78.9419,78.9419,78.8301,78.862,8400.0
2006-03-03 15:35:00,98.72,98.76,98.58,98.69,6600.0,78.8301,78.862,78.7183,78.8061,6600.0
2006-03-03 15:40:00,98.67,98.77,98.67,98.75,5500.0,78.7901,78.87,78.7901,78.854,5500.0
2006-03-03 15:45:00,98.77,98.81,98.7,98.7,14800.0,78.87,78.9019,78.8141,78.8141,14800.0
2006-03-03 15:50:00,98.79,98.79,98.73,98.77,6500.0,78.886,78.886,78.8381,78.87,6500.0
2006-03-03 15:55:00,98.78,98.9,98.67,98.75,21000.0,78.878,78.9738,78.7901,78.854,21000.0
2006-03-06 09:30:00,98.6,98.62,98.55,98.55,2000.0,78.7342,78.7502,78.6943,78.6943,2000.0
2006-03-06 09:35:00,98.65,98.67,98.65,98.66,400.0,78.7742,78.7901,78.7742,78.7822,400.0
2006-03-06 09:40:00,98.67,98.67,98.39,98.5,3600.0,78.7901,78.7901,78.5666,78.6544,3600.0
2006-03-06 09:45:00,98.5,98.7,98.4,98.66,2600.0,78.6544,78.8141,78.5745,78.7822,2600.0
2006-03-06 09:50:00,98.75,98.91,98.75,98.91,3300.0,78.854,78.9818,78.854,78.9818,3300.0
2006-03-06 09:55:00,98.88,98.88,98.65,98.8,2100.0,78.9578,78.9578,78.7742,78.8939,2100.0
2006-03-06 10:00:00,98.7,98.76,98.56,98.75,3900.0,78.8141,78.862,78.7023,78.854,3900.0
2006-03-06 10:05:00,98.76,98.76,98.56,98.56,4000.0,78.862,78.862,78.7023,78.7023,4000.0
2006-03-06 10:10:00,98.62,98.63,98.5,98.55,5900.0,78.7502,78.7582,78.6544,78.6943,5900.0
2006-03-06 10:15:00,98.5,98.59,98.49,98.55,4400.0,78.6544,78.7263,78.6464,78.6943,4400.0
2006-03-06 10:20:00,98.6,98.6,98.45,98.5,2300.0,78.7342,78.7342,78.6145,78.6544,2300.0
2006-03-06 10:25:00,98.49,98.5,98.43,98.45,2100.0,78.6464,78.6544,78.5985,78.6145,2100.0
2006-03-06 10:30:00,98.47,98.61,98.46,98.47,5300.0,78.6304,78.7422,78.6225,78.6304,5300.0
2006-03-06 10:35:00,98.47,98.52,98.41,98.41,6000.0,78.6304,78.6704,78.5825,78.5825,6000.0
2006-03-06 10:40:00,98.4,98.43,98.25,98.25,5400.0,78.5745,78.5985,78.4548,78.4548,5400.0
2006-03-06 10:45:00,98.3,98.31,98.09,98.15,2200.0,78.4947,78.5027,78.327,78.3749,2200.0
2006-03-06 10:50:00,98.17,98.22,98.15,98.19,7100.0,78.3909,78.4308,78.3749,78.4069,7100.0
2006-03-06 10:55:00,98.22,98.47,98.2,98.38,6300.0,78.4308,78.6304,78.4148,78.5586,6300.0
2006-03-06 11:00:00,98.4,98.4,98.28,98.37,2000.0,78.5745,78.5745,78.4787,78.5506,2000.0
2006-03-06 11:05:00,98.37,98.38,98.33,98.38,1100.0,78.5506,78.5586,78.5186,78.5586,1100.0
2006-03-06 11:10:00,98.33,98.4,98.25,98.4,6700.0,78.5186,78.5745,78.4548,78.5745,6700.0
2006-03-06 11:15:00,98.41,98.46,98.4,98.42,900.0,78.5825,78.6225,78.5745,78.5905,900.0
2006-03-06 11:20:00,98.43,98.47,98.43,98.47,1100.0,78.5985,78.6304,78.5985,78.6304,1100.0
2006-03-06 11:25:00,98.43,98.43,98.4,98.43,2000.0,78.5985,78.5985,78.5745,78.5985,2000.0
2006-03-06 11:30:00,98.45,98.54,98.43,98.54,600.0,78.6145,78.6863,78.5985,78.6863,600.0
2006-03-06 11:35:00,98.46,98.54,98.46,98.54,2500.0,78.6225,78.6863,78.6225,78.6863,2500.0
2006-03-06 11:40:00,98.49,98.49,98.41,98.41,1100.0,78.6464,78.6464,78.5825,78.5825,1100.0
2006-03-06 11:45:00,98.4,98.47,98.34,98.42,3400.0,78.5745,78.6304,78.5266,78.5905,3400.0
2006-03-06 11:50:00,98.41,98.42,98.25,98.29,17500.0,78.5825,78.5905,78.4548,78.4867,17500.0
2006-03-06 11:55:00,98.29,98.41,98.29,98.4,4700.0,78.4867,78.5825,78.4867,78.5745,4700.0
2006-03-06 12:00:00,98.41,98.43,98.39,98.4,3400.0,78.5825,78.5985,78.5666,78.5745,3400.0
2006-03-06 12:05:00,98.4,98.43,98.33,98.4,3100.0,78.5745,78.5985,78.5186,78.5745,3100.0
2006-03-06 12:10:00,98.43,98.43,98.37,98.39,2500.0,78.5985,78.5985,78.5506,78.5666,2500.0
2006-03-06 12:15:00,98.39,98.46,98.39,98.44,2600.0,78.5666,78.6225,78.5666,78.6065,2600.0
2006-03-06 12:20:00,98.44,98.47,98.42,98.47,1900.0,78.6065,78.6304,78.5905,78.6304,1900.0
2006-03-06 12:25:00,98.47,98.47,98.47,98.47,0.0,78.6304,78.6304,78.6304,78.6304,0.0
2006-03-06 12:30:00,98.45,98.46,98.44,98.46,1000.0,78.6145,78.6225,78.6065,78.6225,1000.0
2006-03-06 12:35:00,98.44,98.44,98.38,98.4,6000.0,78.6065,78.6065,78.5586,78.5745,6000.0
2006-03-06 12:40:00,98.4,98.4,98.35,98.35,3600.0,78.5745,78.5745,78.5346,78.5346,3600.0
2006-03-06 12:45:00,98.35,98.39,98.35,98.39,2600.0,78.5346,78.5666,78.5346,78.5666,2600.0
2006-03-06 12:50:00,98.39,98.44,98.38,98.38,9800.0,78.5666,78.6065,78.5586,78.5586,9800.0
2006-03-06 12:55:00,98.4,98.41,98.35,98.41,4100.0,78.5745,78.5825,78.5346,78.5825,4100.0
2006-03-06 13:00:00,98.41,98.41,98.38,98.4,2400.0,78.5825,78.5825,78.5586,78.5745,2400.0
2006-03-06 13:05:00,98.41,98.49,98.39,98.48,6900.0,78.5825,78.6464,78.5666,78.6384,6900.0
2006-03-06 13:10:00,98.43,98.43,98.39,98.39,700.0,78.5985,78.5985,78.5666,78.5666,700.0
2006-03-06 13:15:00,98.39,98.41,98.38,98.38,2900.0,78.5666,78.5825,78.5586,78.5586,2900.0
2006-03-06 13:20:00,98.42,98.47,98.36,98.46,13100.0,78.5905,78.6304,78.5426,78.6225,13100.0
2006-03-06 13:25:00,98.46,98.47,98.36,98.36,10200.0,78.6225,78.6304,78.5426,78.5426,10200.0
2006-03-06 13:30:00,98.4,98.4,98.21,98.25,10300.0,78.5745,78.5745,78.4228,78.4548,10300.0
2006-03-06 13:35:00,98.21,98.26,98.21,98.21,5500.0,78.4228,78.4627,78.4228,78.4228,5500.0
2006-03-06 13:40:00,98.21,98.22,98.16,98.2,3000.0,78.4228,78.4308,78.3829,78.4148,3000.0
2006-03-06 13:45:00,98.16,98.2,97.76,97.81,2900.0,78.3829,78.4148,78.0635,78.1034,2900.0
2006-03-06 13:50:00,97.73,97.74,97.69,97.74,2300.0,78.0395,78.0475,78.0076,78.0475,2300.0
2006-03-06 13:55:00,97.74,97.86,97.74,97.86,1800.0,78.0475,78.1433,78.0475,78.1433,1800.0
2006-03-06 14:00:00,97.9,97.9,97.82,97.82,1000.0,78.1753,78.1753,78.1114,78.1114,1000.0
2006-03-06 14:05:00,97.82,97.82,97.54,97.71,4800.0,78.1114,78.1114,77.8878,78.0236,4800.0
2006-03-06 14:10:00,97.71,97.71,97.46,97.47,2600.0,78.0236,78.0236,77.8239,77.8319,2600.0
2006-03-06 14:15:00,97.46,97.64,97.43,97.64,2800.0,77.8239,77.9677,77.8,77.9677,2800.0
2006-03-06 14:20:00,97.59,97.6,97.55,97.59,4200.0,77.9277,77.9357,77.8958,77.9277,4200.0
2006-03-06 14:25:00,97.56,97.66,97.56,97.62,3700.0,77.9038,77.9836,77.9038,77.9517,3700.0
2006-03-06 14:30:00,97.62,97.67,97.57,97.67,1700.0,77.9517,77.9916,77.9118,77.9916,1700.0
2006-03-06 14:35:00,97.64,97.68,97.59,97.59,800.0,77.9677,77.9996,77.9277,77.9277,800.0
2006-03-06 14:40:00,97.58,97.58,97.45,97.54,2000.0,77.9198,77.9198,77.8159,77.8878,2000.0
2006-03-06 14:45:00,97.54,97.63,97.54,97.56,4300.0,77.8878,77.9597,77.8878,77.9038,4300.0
2006-03-06 14:50:00,97.57,97.63,97.51,97.51,4400.0,77.9118,77.9597,77.8639,77.8639,4400.0
2006-03-06 14:55:00,97.48,97.54,97.48,97.54,3700.0,77.8399,77.8878,77.8399,77.8878,3700.0
2006-03-06 15:00:00,97.51,97.6,97.51,97.59,1700.0,77.8639,77.9357,77.8639,77.9277,1700.0
2006-03-06 15:05:00,97.62,97.63,97.53,97.53,2600.0,77.9517,77.9597,77.8798,77.8798,2600.0
2006-03-06 15:10:00,97.51,97.52,97.36,97.48,4900.0,77.8639,77.8718,77.7441,77.8399,4900.0
2006-03-06 15:15:00,97.42,97.66,97.42,97.65,1800.0,77.792,77.9836,77.792,77.9756,1800.0
2006-03-06 15:20:00,97.63,97.63,97.5,97.5,2500.0,77.9597,77.9597,77.8559,77.8559,2500.0
2006-03-06 15:25:00,97.52,97.52,97.35,97.39,5600.0,77.8718,77.8718,77.7361,77.768,5600.0
2006-03-06 15:30:00,97.36,97.45,97.31,97.38,7900.0,77.7441,77.8159,77.7042,77.76,7900.0
2006-03-06 15:35:00,97.4,97.41,97.27,97.31,5600.0,77.776,77.784,77.6722,77.7042,5600.0
2006-03-06 15:40:00,97.32,97.43,97.32,97.35,4000.0,77.7121,77.8,77.7121,77.7361,4000.0
2006-03-06 15:45:00,97.37,97.4,97.27,97.27,3600.0,77.7521,77.776,77.6722,77.6722,3600.0
2006-03-06 15:50:00,97.26,97.31,97.2,97.26,4200.0,77.6642,77.7042,77.6163,77.6642,4200.0
2006-03-06 15:55:00,97.24,97.3,97.1,97.3,5600.0,77.6483,77.6962,77.5365,77.6962,5600.0
2006-03-07 09:30:00,97.6,97.64,97.6,97.64,15800.0,77.9357,77.9677,77.9357,77.9677,15800.0
2006-03-07 09:35:00,97.61,97.61,97.42,97.44,14000.0,77.9437,77.9437,77.792,77.808,14000.0
2006-03-07 09:40:00,97.41,97.42,97.0,97.0,16200.0,77.784,77.792,77.4566,77.4566,16200.0
2006-03-07 09:45:00,97.0,97.01,96.84,96.87,18800.0,77.4566,77.4646,77.3288,77.3528,18800.0
2006-03-07 09:50:00,96.8,96.89,96.5,96.56,27600.0,77.2969,77.3688,77.0573,77.1053,27600.0
2006-03-07 09:55:00,96.61,96.62,96.42,96.5,8200.0,77.1452,77.1532,76.9935,77.0573,8200.0
2006-03-07 10:00:00,96.54,96.74,96.54,96.6,14300.0,77.0893,77.249,77.0893,77.1372,14300.0
2006-03-07 10:05:00,96.61,96.77,96.6,96.7,6400.0,77.1452,77.2729,77.1372,77.2171,6400.0
2006-03-07 10:10:00,96.73,96.9,96.73,96.88,7200.0,77.241,77.3768,77.241,77.3608,7200.0
2006-03-07 10:15:00,96.91,97.2,96.91,97.06,10400.0,77.3847,77.6163,77.3847,77.5045,10400.0
2006-03-07 10:20:00,97.09,97.11,97.08,97.1,5700.0,77.5285,77.5444,77.5205,77.5365,5700.0
2006-03-07 10:25:00,97.09,97.09,96.85,96.85,4500.0,77.5285,77.5285,77.3368,77.3368,4500.0
2006-03-07 10:30:00,96.91,96.95,96.91,96.95,4500.0,77.3847,77.4167,77.3847,77.4167,4500.0
2006-03-07 10:35:00,96.95,96.95,96.92,96.93,2300.0,77.4167,77.4167,77.3927,77.4007,2300.0
2006-03-07 10:40:00,96.93,96.93,96.87,96.87,2200.0,77.4007,77.4007,77.3528,77.3528,2200.0
2006-03-07 10:45:00,96.88,96.94,96.88,96.9,2000.0,77.3608,77.4087,77.3608,77.3768,2000.0
2006-03-07 10:50:00,96.95,97.0,96.95,97.0,1000.0,77.4167,77.4566,77.4167,77.4566,1000.0
2006-03-07 10:55:00,96.99,96.99,96.86,96.86,2800.0,77.4486,77.4486,77.3448,77.3448,2800.0
2006-03-07 11:00:00,96.86,96.91,96.85,96.86,2800.0,77.3448,77.3847,77.3368,77.3448,2800.0
2006-03-07 11:05:00,96.86,96.93,96.86,96.87,2200.0,77.3448,77.4007,77.3448,77.3528,2200.0
2006-03-07 11:10:00,96.87,96.88,96.71,96.72,6700.0,77.3528,77.3608,77.225,77.233,6700.0
2006-03-07 11:15:00,96.72,96.78,96.71,96.78,7400.0,77.233,77.2809,77.225,77.2809,7400.0
2006-03-07 11:20:00,96.82,96.87,96.75,96.75,4100.0,77.3129,77.3528,77.257,77.257,4100.0
2006-03-07 11:25:00,96.78,96.87,96.78,96.87,400.0,77.2809,77.3528,77.2809,77.3528,400.0
2006-03-07 11:30:00,96.83,96.89,96.83,96.88,1500.0,77.3209,77.3688,77.3209,77.3608,1500.0
2006-03-07 11:35:00,96.84,96.85,96.78,96.81,3400.0,77.3288,77.3368,77.2809,77.3049,3400.0
2006-03-07 11:40:00,96.84,96.89,96.83,96.89,1200.0,77.3288,77.3688,77.3209,77.3688,1200.0
2006-03-07 11:45:00,96.89,96.89,96.89,96.89,100.0,77.3688,77.3688,77.3688,77.3688,100.0
2006-03-07 11:50:00,96.89,96.89,96.85,96.89,800.0,77.3688,77.3688,77.3368,77.3688,800.0
2006-03-07 11:55:00,96.89,96.89,96.84,96.84,6800.0,77.3688,77.3688,77.3288,77.3288,6800.0
2006-03-07 12:00:00,96.84,96.84,96.84,96.84,600.0,77.3288,77.3288,77.3288,77.3288,600.0
2006-03-07 12:05:00,96.84,96.85,96.79,96.81,1700.0,77.3288,77.3368,77.2889,77.3049,1700.0
2006-03-07 12:10:00,96.79,96.8,96.76,96.8,9300.0,77.2889,77.2969,77.265,77.2969,9300.0
2006-03-07 12:15:00,96.79,96.8,96.75,96.75,7500.0,77.2889,77.2969,77.257,77.257,7500.0
2006-03-07 12:20:00,96.75,96.75,96.74,96.74,5500.0,77.257,77.257,77.249,77.249,5500.0
2006-03-07 12:25:00,96.7,96.71,96.6,96.6,8600.0,77.2171,77.225,77.1372,77.1372,8600.0
2006-03-07 12:30:00,96.54,96.54,96.44,96.5,5400.0,77.0893,77.0893,77.0094,77.0573,5400.0
2006-03-07 12:35:00,96.51,96.59,96.44,96.44,3700.0,77.0653,77.1292,77.0094,77.0094,3700.0
2006-03-07 12:40:00,96.45,96.45,96.3,96.3,4300.0,77.0174,77.0174,76.8976,76.8976,4300.0
2006-03-07 12:45:00,96.31,96.31,96.09,96.09,6100.0,76.9056,76.9056,76.73,76.73,6100.0
2006-03-07 12:50:00,96.05,96.06,95.83,95.83,6400.0,76.698,76.706,76.5223,76.5223,6400.0
2006-03-07 12:55:00,95.84,95.84,95.44,95.49,22400.0,76.5303,76.5303,76.2109,76.2508,22400.0
2006-03-07 13:00:00,95.49,95.61,95.47,95.61,12100.0,76.2508,76.3467,76.2349,76.3467,12100.0
2006-03-07 13:05:00,95.62,95.62,95.53,95.53,9500.0,76.3546,76.3546,76.2828,76.2828,9500.0
2006-03-07 13:10:00,95.5,95.5,94.9,94.9,20300.0,76.2588,76.2588,75.7797,75.7797,20300.0
2006-03-07 13:15:00,94.91,95.18,94.91,95.11,7200.0,75.7877,76.0033,75.7877,75.9474,7200.0
2006-03-07 13:20:00,95.11,95.36,95.11,95.31,5900.0,75.9474,76.147,75.9474,76.1071,5900.0
2006-03-07 13:25:00,95.32,95.36,95.32,95.36,6200.0,76.1151,76.147,76.1151,76.147,6200.0
2006-03-07 13:30:00,95.36,95.4,95.35,95.4,20500.0,76.147,76.179,76.139,76.179,20500.0
2006-03-07 13:35:00,95.44,95.45,95.38,95.43,7100.0,76.2109,76.2189,76.163,76.2029,7100.0
2006-03-07 13:40:00,95.42,95.42,95.34,95.34,8300.0,76.1949,76.1949,76.1311,76.1311,8300.0
2006-03-07 13:45:00,95.33,95.33,95.28,95.32,2300.0,76.1231,76.1231,76.0832,76.1151,2300.0
2006-03-07 13:50:00,95.3,95.63,95.3,95.48,9100.0,76.0991,76.3626,76.0991,76.2429,9100.0
2006-03-07 13:55:00,95.49,95.49,95.44,95.45,1100.0,76.2508,76.2508,76.2109,76.2189,1100.0
2006-03-07 14:00:00,95.42,95.42,95.37,95.39,3600.0,76.1949,76.1949,76.155,76.171,3600.0
2006-03-07 14:05:00,95.41,95.47,95.41,95.44,4000.0,76.187,76.2349,76.187,76.2109,4000.0
2006-03-07 14:10:00,95.44,95.44,95.36,95.4,3600.0,76.2109,76.2109,76.147,76.179,3600.0
2006-03-07 14:15:00,95.4,95.42,95.39,95.4,4400.0,76.179,76.1949,76.171,76.179,4400.0
2006-03-07 14:20:00,95.41,95.57,95.4,95.52,3700.0,76.187,76.3147,76.179,76.2748,3700.0
2006-03-07 14:25:00,95.57,95.57,95.51,95.51,2000.0,76.3147,76.3147,76.2668,76.2668,2000.0
2006-03-07 14:30:00,95.5,95.5,95.39,95.4,3300.0,76.2588,76.2588,76.171,76.179,3300.0
2006-03-07 14:35:00,95.4,95.49,95.39,95.47,6400.0,76.179,76.2508,76.171,76.2349,6400.0
2006-03-07 14:40:00,95.47,95.64,95.47,95.52,2700.0,76.2349,76.3706,76.2349,76.2748,2700.0
2006-03-07 14:45:00,95.51,95.51,95.5,95.51,1800.0,76.2668,76.2668,76.2588,76.2668,1800.0
2006-03-07 14:50:00,95.54,95.89,95.54,95.89,4000.0,76.2908,76.5703,76.2908,76.5703,4000.0
2006-03-07 14:55:00,95.89,95.93,95.78,95.78,3600.0,76.5703,76.6022,76.4824,76.4824,3600.0
2006-03-07 15:00:00,95.76,95.78,95.63,95.78,7300.0,76.4664,76.4824,76.3626,76.4824,7300.0
2006-03-07 15:05:00,95.79,95.9,95.79,95.84,5200.0,76.4904,76.5782,76.4904,76.5303,5200.0
2006-03-07 15:10:00,95.81,96.07,95.81,95.92,5500.0,76.5064,76.714,76.5064,76.5942,5500.0
2006-03-07 15:15:00,95.86,95.86,95.77,95.77,2600.0,76.5463,76.5463,76.4744,76.4744,2600.0
2006-03-07 15:20:00,95.76,95.81,95.62,95.81,4000.0,76.4664,76.5064,76.3546,76.5064,4000.0
2006-03-07 15:25:00,95.75,95.82,95.75,95.82,1500.0,76.4585,76.5144,76.4585,76.5144,1500.0
2006-03-07 15:30:00,95.8,95.84,95.79,95.82,8000.0,76.4984,76.5303,76.4904,76.5144,8000.0
2006-03-07 15:35:00,95.82,96.0,95.7,96.0,4800.0,76.5144,76.6581,76.4185,76.6581,4800.0
2006-03-07 15:40:00,96.0,96.06,95.89,95.93,10000.0,76.6581,76.706,76.5703,76.6022,10000.0
2006-03-07 15:45:00,95.93,96.12,95.93,96.11,9300.0,76.6022,76.7539,76.6022,76.7459,9300.0
2006-03-07 15:50:00,96.11,96.14,96.09,96.13,5600.0,76.7459,76.7699,76.73,76.7619,5600.0
2006-03-07 15:55:00,96.13,96.17,96.08,96.17,4400.0,76.7619,76.7938,76.722,76.7938,4400.0
2006-03-08 09:30:00,96.21,96.21,96.21,96.21,1000.0,76.8258,76.8258,76.8258,76.8258,1000.0
2006-03-08 09:35:00,95.72,95.76,95.5,95.76,31800.0,76.4345,76.4664,76.2588,76.4664,31800.0
2006-03-08 09:40:00,95.75,95.76,95.65,95.65,31300.0,76.4585,76.4664,76.3786,76.3786,31300.0
2006-03-08 09:45:00,95.66,95.69,95.65,95.69,35800.0,76.3866,76.4105,76.3786,76.4105,35800.0
2006-03-08 09:50:00,95.69,95.85,95.68,95.85,8600.0,76.4105,76.5383,76.4026,76.5383,8600.0
2006-03-08 09:55:00,95.84,95.98,95.79,95.79,5200.0,76.5303,76.6421,76.4904,76.4904,5200.0
2006-03-08 10:00:00,95.75,95.8,95.64,95.8,6700.0,76.4585,76.4984,76.3706,76.4984,6700.0
2006-03-08 10:05:00,95.91,95.98,95.75,95.75,6300.0,76.5862,76.6421,76.4585,76.4585,6300.0
2006-03-08 10:10:00,95.75,95.76,95.7,95.71,3700.0,76.4585,76.4664,76.4185,76.4265,3700.0
2006-03-08 10:15:00,95.75,95.85,95.74,95.8,2100.0,76.4585,76.5383,76.4505,76.4984,2100.0
2006-03-08 10:20:00,95.75,95.83,95.72,95.83,2900.0,76.4585,76.5223,76.4345,76.5223,2900.0
2006-03-08 10:25:00,95.82,95.82,95.79,95.79,1500.0,76.5144,76.5144,76.4904,76.4904,1500.0
2006-03-08 10:30:00,95.8,96.0,95.8,95.96,7900.0,76.4984,76.6581,76.4984,76.6261,7900.0
2006-03-08 10:35:00,95.92,96.25,95.92,96.25,5200.0,76.5942,76.8577,76.5942,76.8577,5200.0
2006-03-08 10:40:00,96.23,96.28,96.16,96.17,5600.0,76.8417,76.8817,76.7859,76.7938,5600.0
2006-03-08 10:45:00,96.16,96.16,96.0,96.01,4300.0,76.7859,76.7859,76.6581,76.6661,4300.0
2006-03-08 10:50:00,96.01,96.1,96.0,96.01,2200.0,76.6661,76.7379,76.6581,76.6661,2200.0
2006-03-08 10:55:00,96.01,96.01,96.0,96.0,400.0,76.6661,76.6661,76.6581,76.6581,400.0
2006-03-08 11:00:00,96.0,96.16,95.99,96.11,3000.0,76.6581,76.7859,76.6501,76.7459,3000.0
2006-03-08 11:05:00,96.09,96.12,96.08,96.08,3800.0,76.73,76.7539,76.722,76.722,3800.0
2006-03-08 11:10:00,96.08,96.08,95.97,96.07,4800.0,76.722,76.722,76.6341,76.714,4800.0
2006-03-08 11:15:00,96.08,96.49,96.08,96.48,4300.0,76.722,77.0494,76.722,77.0414,4300.0
2006-03-08 11:20:00,96.49,96.49,96.4,96.4,2300.0,77.0494,77.0494,76.9775,76.9775,2300.0
2006-03-08 11:25:00,96.37,96.37,96.02,96.02,16700.0,76.9535,76.9535,76.6741,76.6741,16700.0
2006-03-08 11:30:00,96.01,96.02,95.9,95.94,12900.0,76.6661,76.6741,76.5782,76.6102,12900.0
2006-03-08 11:35:00,95.96,95.99,95.96,95.98,800.0,76.6261,76.6501,76.6261,76.6421,800.0
2006-03-08 11:40:00,95.98,95.98,95.92,95.92,2800.0,76.6421,76.6421,76.5942,76.5942,2800.0
2006-03-08 11:45:00,95.93,95.93,95.9,95.91,7800.0,76.6022,76.6022,76.5782,76.5862,7800.0
2006-03-08 11:50:00,95.91,95.91,95.91,95.91,700.0,76.5862,76.5862,76.5862,76.5862,700.0
2006-03-08 11:55:00,95.91,96.0,95.91,96.0,5500.0,76.5862,76.6581,76.5862,76.6581,5500.0
2006-03-08 12:00:00,96.0,96.05,95.97,96.01,7000.0,76.6581,76.698,76.6341,76.6661,7000.0
2006-03-08 12:05:00,96.04,96.09,96.01,96.02,5700.0,76.69,76.73,76.6661,76.6741,5700.0
2006-03-08 12:10:00,96.05,96.05,95.99,95.99,1800.0,76.698,76.698,76.6501,76.6501,1800.0
2006-03-08 12:15:00,95.98,95.98,95.9,95.9,7400.0,76.6421,76.6421,76.5782,76.5782,7400.0
2006-03-08 12:20:00,95.85,95.86,95.61,95.64,6300.0,76.5383,76.5463,76.3467,76.3706,6300.0
2006-03-08 12:25:00,95.7,95.82,95.68,95.72,2000.0,76.4185,76.5144,76.4026,76.4345,2000.0
2006-03-08 12:30:00,95.7,95.81,95.7,95.79,1200.0,76.4185,76.5064,76.4185,76.4904,1200.0
2006-03-08 12:35:00,95.82,95.83,95.7,95.71,3100.0,76.5144,76.5223,76.4185,76.4265,3100.0
2006-03-08 12:40:00,95.68,95.7,95.68,95.7,400.0,76.4026,76.4185,76.4026,76.4185,400.0
2006-03-08 12:45:00,95.7,95.77,95.7,95.77,1300.0,76.4185,76.4744,76.4185,76.4744,1300.0
2006-03-08 12:50:00,95.85,96.1,95.85,96.1,5600.0,76.5383,76.7379,76.5383,76.7379,5600.0
2006-03-08 12:55:00,96.02,96.03,96.01,96.02,2200.0,76.6741,76.682,76.6661,76.6741,2200.0
2006-03-08 13:00:00,96.04,96.23,96.04,96.23,1900.0,76.69,76.8417,76.69,76.8417,1900.0
2006-03-08 13:05:00,96.21,96.21,96.0,96.01,4500.0,76.8258,76.8258,76.6581,76.6661,4500.0
2006-03-08 13:10:00,96.01,96.11,96.01,96.11,1300.0,76.6661,76.7459,76.6661,76.7459,1300.0
2006-03-08 13:15:00,96.07,96.07,95.96,96.04,800.0,76.714,76.714,76.6261,76.69,800.0
2006-03-08 13:20:00,96.07,96.09,96.07,96.09,800.0,76.714,76.73,76.714,76.73,800.0
2006-03-08 13:25:00,96.08,96.12,96.04,96.07,3300.0,76.722,76.7539,76.69,76.714,3300.0
2006-03-08 13:30:00,96.07,96.07,96.07,96.07,0.0,76.714,76.714,76.714,76.714,0.0
2006-03-08 13:35:00,96.01,96.11,96.0,96.11,4600.0,76.6661,76.7459,76.6581,76.7459,4600.0
2006-03-08 13:40:00,96.06,96.06,96.01,96.02,2900.0,76.706,76.706,76.6661,76.6741,2900.0
2006-03-08 13:45:00,96.02,96.07,96.02,96.06,900.0,76.6741,76.714,76.6741,76.706,900.0
2006-03-08 13:50:00,96.07,96.07,96.06,96.06,1500.0,76.714,76.714,76.706,76.706,1500.0
2006-03-08 13:55:00,96.03,96.03,96.0,96.01,1800.0,76.682,76.682,76.6581,76.6661,1800.0
2006-03-08 14:00:00,96.0,96.19,96.0,96.19,9100.0,76.6581,76.8098,76.6581,76.8098,9100.0
2006-03-08 14:05:00,96.19,96.25,96.15,96.25,2200.0,76.8098,76.8577,76.7779,76.8577,2200.0
2006-03-08 14:10:00,96.26,96.4,96.26,96.39,2600.0,76.8657,76.9775,76.8657,76.9695,2600.0
2006-03-08 14:15:00,96.39,96.43,96.38,96.43,1300.0,76.9695,77.0015,76.9615,77.0015,1300.0
2006-03-08 14:20:00,96.42,96.67,96.42,96.67,10100.0,76.9935,77.1931,76.9935,77.1931,10100.0
2006-03-08 14:25:00,96.59,96.7,96.55,96.55,4700.0,77.1292,77.2171,77.0973,77.0973,4700.0
2006-03-08 14:30:00,96.55,96.94,96.55,96.94,4600.0,77.0973,77.4087,77.0973,77.4087,4600.0
2006-03-08 14:35:00,96.92,96.99,96.84,96.95,5000.0,77.3927,77.4486,77.3288,77.4167,5000.0
2006-03-08 14:40:00,96.93,97.01,96.93,96.99,1800.0,77.4007,77.4646,77.4007,77.4486,1800.0
2006-03-08 14:45:00,96.99,97.01,96.98,97.0,1300.0,77.4486,77.4646,77.4406,77.4566,1300.0
2006-03-08 14:50:00,97.01,97.01,96.9,96.9,2100.0,77.4646,77.4646,77.3768,77.3768,2100.0
2006-03-08 14:55:00,96.83,96.87,96.7,96.7,2400.0,77.3209,77.3528,77.2171,77.2171,2400.0
2006-03-08 15:00:00,96.67,96.67,96.63,96.63,1000.0,77.1931,77.1931,77.1612,77.1612,1000.0
2006-03-08 15:05:00,96.6,96.65,96.6,96.65,2300.0,77.1372,77.1771,77.1372,77.1771,2300.0
2006-03-08 15:10:00,96.65,96.66,96.56,96.56,2000.0,77.1771,77.1851,77.1053,77.1053,2000.0
2006-03-08 15:15:00,96.58,96.75,96.57,96.75,4500.0,77.1212,77.257,77.1132,77.257,4500.0
2006-03-08 15:20:00,96.75,96.79,96.69,96.76,5000.0,77.257,77.2889,77.2091,77.265,5000.0
2006-03-08 15:25:00,96.76,96.79,96.72,96.79,3000.0,77.265,77.2889,77.233,77.2889,3000.0
2006-03-08 15:30:00,96.79,96.79,96.75,96.75,2100.0,77.2889,77.2889,77.257,77.257,2100.0
2006-03-08 15:35:00,96.75,96.81,96.75,96.81,6400.0,77.257,77.3049,77.257,77.3049,6400.0
2006-03-08 15:40:00,96.85,96.98,96.85,96.98,2800.0,77.3368,77.4406,77.3368,77.4406,2800.0
2006-03-08 15:45:00,96.98,97.01,96.91,97.0,7300.0,77.4406,77.4646,77.3847,77.4566,7300.0
2006-03-08 15:50:00,97.0,97.06,96.94,97.0,6200.0,77.4566,77.5045,77.4087,77.4566,6200.0
2006-03-08 15:55:00,97.0,97.0,96.95,96.96,3000.0,77.4566,77.4566,77.4167,77.4247,3000.0
2006-03-09 09:30:00,97.15,97.29,97.15,97.29,3200.0,77.5764,77.6882,77.5764,77.6882,3200.0
2006-03-09 09:35:00,97.39,97.8,97.39,97.8,3700.0,77.768,78.0954,77.768,78.0954,3700.0
2006-03-09 09:40:00,97.77,97.77,97.15,97.3,7400.0,78.0715,78.0715,77.5764,77.6962,7400.0
2006-03-09 09:45:00,97.3,97.74,97.21,97.74,3400.0,77.6962,78.0475,77.6243,78.0475,3400.0
2006-03-09 09:50:00,97.75,98.1,97.75,98.1,7100.0,78.0555,78.335,78.0555,78.335,7100.0
2006-03-09 09:55:00,98.1,98.51,98.09,98.49,11800.0,78.335,78.6624,78.327,78.6464,11800.0
2006-03-09 10:00:00,98.44,98.44,97.96,97.96,6200.0,78.6065,78.6065,78.2232,78.2232,6200.0
2006-03-09 10:05:00,98.01,98.09,97.9,98.03,14800.0,78.2631,78.327,78.1753,78.2791,14800.0
2006-03-09 10:10:00,98.03,98.07,97.92,98.02,4900.0,78.2791,78.311,78.1912,78.2711,4900.0
2006-03-09 10:15:00,98.02,98.19,98.0,98.19,5200.0,78.2711,78.4069,78.2551,78.4069,5200.0
2006-03-09 10:20:00,98.22,98.39,98.22,98.31,2800.0,78.4308,78.5666,78.4308,78.5027,2800.0
2006-03-09 10:25:00,98.35,98.64,98.18,98.25,6600.0,78.5346,78.7662,78.3989,78.4548,6600.0
2006-03-09 10:30:00,98.31,98.44,98.27,98.44,3400.0,78.5027,78.6065,78.4707,78.6065,3400.0
2006-03-09 10:35:00,98.45,98.53,98.31,98.51,4600.0,78.6145,78.6783,78.5027,78.6624,4600.0
2006-03-09 10:40:00,98.4,98.42,98.25,98.3,5100.0,78.5745,78.5905,78.4548,78.4947,5100.0
2006-03-09 10:45:00,98.26,98.26,98.0,98.1,6100.0,78.4627,78.4627,78.2551,78.335,6100.0
2006-03-09 10:50:00,98.1,98.12,98.02,98.12,4300.0,78.335,78.351,78.2711,78.351,4300.0
2006-03-09 10:55:00,98.12,98.12,98.05,98.05,800.0,78.351,78.351,78.2951,78.2951,800.0
2006-03-09 11:00:00,98.01,98.05,97.85,97.87,3600.0,78.2631,78.2951,78.1354,78.1513,3600.0
2006-03-09 11:05:00,97.8,97.88,97.78,97.84,3200.0,78.0954,78.1593,78.0795,78.1274,3200.0
2006-03-09 11:10:00,97.9,97.9,97.87,97.87,700.0,78.1753,78.1753,78.1513,78.1513,700.0
2006-03-09 11:15:00,97.86,98.03,97.86,98.03,1200.0,78.1433,78.2791,78.1433,78.2791,1200.0
2006-03-09 11:20:00,97.99,98.08,97.98,98.05,1400.0,78.2471,78.319,78.2392,78.2951,1400.0
2006-03-09 11:25:00,98.05,98.05,98.0,98.04,1300.0,78.2951,78.2951,78.2551,78.2871,1300.0
2006-03-09 11:30:00,98.08,98.08,97.99,97.99,6100.0,78.319,78.319,78.2471,78.2471,6100.0
2006-03-09 11:35:00,97.98,97.98,97.92,97.92,2700.0,78.2392,78.2392,78.1912,78.1912,2700.0
2006-03-09 11:40:00,97.9,97.93,97.9,97.93,2800.0,78.1753,78.1992,78.1753,78.1992,2800.0
2006-03-09 11:45:00,97.94,98.0,97.91,98.0,3900.0,78.2072,78.2551,78.1833,78.2551,3900.0
2006-03-09 11:50:00,98.0,98.05,97.97,97.97,1900.0,78.2551,78.2951,78.2312,78.2312,1900.0
2006-03-09 11:55:00,97.97,98.01,97.95,98.01,1800.0,78.2312,78.2631,78.2152,78.2631,1800.0
2006-03-09 12:00:00,98.03,98.06,97.84,97.85,2800.0,78.2791,78.303,78.1274,78.1354,2800.0
2006-03-09 12:05:00,97.85,97.85,97.72,97.74,4200.0,78.1354,78.1354,78.0315,78.0475,4200.0
2006-03-09 12:10:00,97.74,97.81,97.72,97.81,3100.0,78.0475,78.1034,78.0315,78.1034,3100.0
2006-03-09 12:15:00,97.82,98.0,97.82,97.94,1700.0,78.1114,78.2551,78.1114,78.2072,1700.0
2006-03-09 12:20:00,97.94,98.0,97.94,97.96,700.0,78.2072,78.2551,78.2072,78.2232,700.0
2006-03-09 12:25:00,98.01,98.03,98.0,98.03,2400.0,78.2631,78.2791,78.2551,78.2791,2400.0
2006-03-09 12:30:00,98.05,98.05,97.9,97.96,2100.0,78.2951,78.2951,78.1753,78.2232,2100.0
2006-03-09 12:35:00,97.95,97.96,97.91,97.92,2100.0,78.2152,78.2232,78.1833,78.1912,2100.0
2006-03-09 12:40:00,97.93,97.95,97.9,97.95,3800.0,78.1992,78.2152,78.1753,78.2152,3800.0
2006-03-09 12:45:00,97.95,98.0,97.95,97.99,1600.0,78.2152,78.2551,78.2152,78.2471,1600.0
2006-03-09 12:50:00,97.98,97.99,97.96,97.96,1600.0,78.2392,78.2471,78.2232,78.2232,1600.0
2006-03-09 12:55:00,97.99,97.99,97.98,97.98,2800.0,78.2471,78.2471,78.2392,78.2392,2800.0
2006-03-09 13:00:00,97.97,97.97,97.9,97.9,1200.0,78.2312,78.2312,78.1753,78.1753,1200.0
2006-03-09 13:05:00,97.88,97.89,97.84,97.84,3100.0,78.1593,78.1673,78.1274,78.1274,3100.0
2006-03-09 13:10:00,97.82,97.86,97.75,97.81,8900.0,78.1114,78.1433,78.0555,78.1034,8900.0
2006-03-09 13:15:00,97.87,97.97,97.83,97.97,5700.0,78.1513,78.2312,78.1194,78.2312,5700.0
2006-03-09 13:20:00,97.97,98.04,97.95,98.0,3500.0,78.2312,78.2871,78.2152,78.2551,3500.0
2006-03-09 13:25:00,98.0,98.0,97.95,98.0,1500.0,78.2551,78.2551,78.2152,78.2551,1500.0
2006-03-09 13:30:00,98.0,98.07,97.93,98.0,9700.0,78.2551,78.311,78.1992,78.2551,9700.0
2006-03-09 13:35:00,98.0,98.0,97.95,97.97,4100.0,78.2551,78.2551,78.2152,78.2312,4100.0
2006-03-09 13:40:00,97.98,98.07,97.98,98.03,2300.0,78.2392,78.311,78.2392,78.2791,2300.0
2006-03-09 13:45:00,98.0,98.04,98.0,98.03,600.0,78.2551,78.2871,78.2551,78.2791,600.0
2006-03-09 13:50:00,98.0,98.0,97.89,97.89,700.0,78.2551,78.2551,78.1673,78.1673,700.0
2006-03-09 13:55:00,97.96,97.96,97.88,97.89,1400.0,78.2232,78.2232,78.1593,78.1673,1400.0
2006-03-09 14:00:00,97.89,98.08,97.88,98.05,3400.0,78.1673,78.319,78.1593,78.2951,3400.0
2006-03-09 14:05:00,98.06,98.07,97.98,98.0,5200.0,78.303,78.311,78.2392,78.2551,5200.0
2006-03-09 14:10:00,98.0,98.14,97.97,97.97,3200.0,78.2551,78.3669,78.2312,78.2312,3200.0
2006-03-09 14:15:00,97.96,98.08,97.92,98.08,4800.0,78.2232,78.319,78.1912,78.319,4800.0
2006-03-09 14:20:00,98.09,98.09,98.01,98.01,1400.0,78.327,78.327,78.2631,78.2631,1400.0
2006-03-09 14:25:00,97.96,97.96,97.81,97.88,3200.0,78.2232,78.2232,78.1034,78.1593,3200.0
2006-03-09 14:30:00,97.89,97.96,97.89,97.96,1800.0,78.1673,78.2232,78.1673,78.2232,1800.0
2006-03-09 14:35:00,97.95,97.95,97.9,97.9,2100.0,78.2152,78.2152,78.1753,78.1753,2100.0
2006-03-09 14:40:00,97.9,97.95,97.82,97.87,6300.0,78.1753,78.2152,78.1114,78.1513,6300.0
2006-03-09 14:45:00,97.89,97.99,97.88,97.97,2500.0,78.1673,78.2471,78.1593,78.2312,2500.0
2006-03-09 14:50:00,97.9,97.98,97.84,97.88,2600.0,78.1753,78.2392,78.1274,78.1593,2600.0
2006-03-09 14:55:00,97.88,97.93,97.88,97.92,2500.0,78.1593,78.1992,78.1593,78.1912,2500.0
2006-03-09 15:00:00,97.9,97.93,97.89,97.91,2500.0,78.1753,78.1992,78.1673,78.1833,2500.0
2006-03-09 15:05:00,97.91,97.99,97.91,97.93,7000.0,78.1833,78.2471,78.1833,78.1992,7000.0
2006-03-09 15:10:00,97.91,98.08,97.87,98.08,3800.0,78.1833,78.319,78.1513,78.319,3800.0
2006-03-09 15:15:00,98.15,98.25,98.08,98.08,9300.0,78.3749,78.4548,78.319,78.319,9300.0
2006-03-09 15:20:00,98.03,98.03,98.01,98.03,2700.0,78.2791,78.2791,78.2631,78.2791,2700.0
2006-03-09 15:25:00,98.02,98.07,97.98,97.99,9200.0,78.2711,78.311,78.2392,78.2471,9200.0
2006-03-09 15:30:00,98.0,98.04,97.98,98.0,8100.0,78.2551,78.2871,78.2392,78.2551,8100.0
2006-03-09 15:35:00,97.99,98.03,97.97,98.0,19200.0,78.2471,78.2791,78.2312,78.2551,19200.0
2006-03-09 15:40:00,98.0,98.01,97.96,98.01,7000.0,78.2551,78.2631,78.2232,78.2631,7000.0
2006-03-09 15:45:00,98.0,98.03,97.98,98.01,8200.0,78.2551,78.2791,78.2392,78.2631,8200.0
2006-03-09 15:50:00,98.0,98.03,97.99,98.01,5400.0,78.2551,78.2791,78.2471,78.2631,5400.0
2006-03-09 15:55:00,98.01,98.03,97.93,98.01,10400.0,78.2631,78.2791,78.1992,78.2631,10400.0
2006-03-10 09:30:00,97.1,97.1,97.1,97.1,0.0,77.5365,77.5365,77.5365,77.5365,0.0
2006-03-10 09:35:00,97.1,97.1,97.1,97.1,0.0,77.5365,77.5365,77.5365,77.5365,0.0
2006-03-10 09:40:00,96.87,96.95,96.71,96.95,35700.0,77.3528,77.4167,77.225,77.4167,35700.0
2006-03-10 09:45:00,97.01,97.24,96.76,96.84,31200.0,77.4646,77.6483,77.265,77.3288,31200.0
2006-03-10 09:50:00,96.8,96.95,96.7,96.71,11600.0,77.2969,77.4167,77.2171,77.225,11600.0
2006-03-10 09:55:00,96.72,96.87,96.69,96.69,10600.0,77.233,77.3528,77.2091,77.2091,10600.0
2006-03-10 10:00:00,96.69,96.69,96.33,96.46,20100.0,77.2091,77.2091,76.9216,77.0254,20100.0
2006-03-10 10:05:00,96.45,96.46,96.2,96.38,15000.0,77.0174,77.0254,76.8178,76.9615,15000.0
2006-03-10 10:10:00,96.38,97.08,96.38,96.86,25600.0,76.9615,77.5205,76.9615,77.3448,25600.0
2006-03-10 10:15:00,96.86,96.96,96.77,96.92,18100.0,77.3448,77.4247,77.2729,77.3927,18100.0
2006-03-10 10:20:00,96.92,97.07,96.81,97.07,17100.0,77.3927,77.5125,77.3049,77.5125,17100.0
2006-03-10 10:25:00,97.07,97.17,97.04,97.04,9900.0,77.5125,77.5924,77.4886,77.4886,9900.0
2006-03-10 10:30:00,97.04,97.31,97.01,97.26,5100.0,77.4886,77.7042,77.4646,77.6642,5100.0
2006-03-10 10:35:00,97.3,97.37,97.25,97.26,9100.0,77.6962,77.7521,77.6562,77.6642,9100.0
2006-03-10 10:40:00,97.26,97.61,97.26,97.54,4600.0,77.6642,77.9437,77.6642,77.8878,4600.0
2006-03-10 10:45:00,97.58,97.58,97.41,97.43,7100.0,77.9198,77.9198,77.784,77.8,7100.0
2006-03-10 10:50:00,97.42,97.44,97.37,97.42,4400.0,77.792,77.808,77.7521,77.792,4400.0
2006-03-10 10:55:00,97.42,97.55,97.42,97.55,3000.0,77.792,77.8958,77.792,77.8958,3000.0
2006-03-10 11:00:00,97.56,97.56,97.44,97.52,4400.0,77.9038,77.9038,77.808,77.8718,4400.0
2006-03-10 11:05:00,97.52,97.55,97.39,97.39,8400.0,77.8718,77.8958,77.768,77.768,8400.0
2006-03-10 11:10:00,97.43,97.43,97.31,97.31,700.0,77.8,77.8,77.7042,77.7042,700.0
2006-03-10 11:15:00,97.32,97.32,97.18,97.19,2300.0,77.7121,77.7121,77.6003,77.6083,2300.0
2006-03-10 11:20:00,97.18,97.18,96.83,96.86,9800.0,77.6003,77.6003,77.3209,77.3448,9800.0
2006-03-10 11:25:00,96.88,97.09,96.88,97.09,5900.0,77.3608,77.5285,77.3608,77.5285,5900.0
2006-03-10 11:30:00,97.1,97.17,96.96,97.04,8000.0,77.5365,77.5924,77.4247,77.4886,8000.0
2006-03-10 11:35:00,97.04,97.06,96.98,97.06,3900.0,77.4886,77.5045,77.4406,77.5045,3900.0
2006-03-10 11:40:00,97.07,97.15,97.07,97.11,2000.0,77.5125,77.5764,77.5125,77.5444,2000.0
2006-03-10 11:45:00,97.1,97.13,97.01,97.03,7000.0,77.5365,77.5604,77.4646,77.4806,7000.0
2006-03-10 11:50:00,97.03,97.03,97.0,97.01,3500.0,77.4806,77.4806,77.4566,77.4646,3500.0
2006-03-10 11:55:00,97.06,97.15,97.04,97.1,3900.0,77.5045,77.5764,77.4886,77.5365,3900.0
2006-03-10 12:00:00,97.11,97.14,97.07,97.14,3000.0,77.5444,77.5684,77.5125,77.5684,3000.0
2006-03-10 12:05:00,97.14,97.23,97.03,97.09,6400.0,77.5684,77.6403,77.4806,77.5285,6400.0
2006-03-10 12:10:00,97.06,97.06,96.91,96.92,3400.0,77.5045,77.5045,77.3847,77.3927,3400.0
2006-03-10 12:15:00,96.92,97.05,96.89,96.94,7200.0,77.3927,77.4965,77.3688,77.4087,7200.0
2006-03-10 12:20:00,96.95,96.97,96.88,96.97,5400.0,77.4167,77.4327,77.3608,77.4327,5400.0
2006-03-10 12:25:00,96.97,97.1,96.9,97.08,6100.0,77.4327,77.5365,77.3768,77.5205,6100.0
2006-03-10 12:30:00,97.1,97.17,97.1,97.17,1700.0,77.5365,77.5924,77.5365,77.5924,1700.0
2006-03-10 12:35:00,97.12,97.12,97.08,97.08,3600.0,77.5524,77.5524,77.5205,77.5205,3600.0
2006-03-10 12:40:00,97.05,97.06,96.96,96.96,3100.0,77.4965,77.5045,77.4247,77.4247,3100.0
2006-03-10 12:45:00,96.93,96.96,96.81,96.81,1600.0,77.4007,77.4247,77.3049,77.3049,1600.0
2006-03-10 12:50:00,96.77,96.93,96.75,96.88,4200.0,77.2729,77.4007,77.257,77.3608,4200.0
2006-03-10 12:55:00,96.85,96.95,96.84,96.95,3300.0,77.3368,77.4167,77.3288,77.4167,3300.0
2006-03-10 13:00:00,96.97,97.1,96.97,97.1,1400.0,77.4327,77.5365,77.4327,77.5365,1400.0
2006-03-10 13:05:00,97.12,97.15,97.11,97.15,1900.0,77.5524,77.5764,77.5444,77.5764,1900.0
2006-03-10 13:10:00,97.15,97.27,97.15,97.25,5300.0,77.5764,77.6722,77.5764,77.6562,5300.0
2006-03-10 13:15:00,97.24,97.43,97.24,97.43,3000.0,77.6483,77.8,77.6483,77.8,3000.0
2006-03-10 13:20:00,97.41,97.41,97.29,97.29,3400.0,77.784,77.784,77.6882,77.6882,3400.0
2006-03-10 13:25:00,97.3,97.31,97.26,97.27,4400.0,77.6962,77.7042,77.6642,77.6722,4400.0
2006-03-10 13:30:00,97.28,97.38,97.25,97.38,13700.0,77.6802,77.76,77.6562,77.76,13700.0
2006-03-10 13:35:00,97.39,97.5,97.39,97.5,5500.0,77.768,77.8559,77.768,77.8559,5500.0
2006-03-10 13:40:00,97.51,97.51,97.45,97.47,6900.0,77.8639,77.8639,77.8159,77.8319,6900.0
2006-03-10 13:45:00,97.46,97.53,97.46,97.49,4100.0,77.8239,77.8798,77.8239,77.8479,4100.0
2006-03-10 13:50:00,97.49,97.54,97.47,97.47,1100.0,77.8479,77.8878,77.8319,77.8319,1100.0
2006-03-10 13:55:00,97.45,97.81,97.43,97.8,5100.0,77.8159,78.1034,77.8,78.0954,5100.0
2006-03-10 14:00:00,97.74,97.75,97.64,97.67,7400.0,78.0475,78.0555,77.9677,77.9916,7400.0
2006-03-10 14:05:00,97.72,97.82,97.68,97.69,4900.0,78.0315,78.1114,77.9996,78.0076,4900.0
2006-03-10 14:10:00,97.62,97.71,97.62,97.7,1800.0,77.9517,78.0236,77.9517,78.0156,1800.0
2006-03-10 14:15:00,97.69,97.75,97.69,97.75,2500.0,78.0076,78.0555,78.0076,78.0555,2500.0
2006-03-10 14:20:00,97.77,97.9,97.77,97.89,2700.0,78.0715,78.1753,78.0715,78.1673,2700.0
2006-03-10 14:25:00,97.9,97.98,97.81,97.81,6900.0,78.1753,78.2392,78.1034,78.1034,6900.0
2006-03-10 14:30:00,97.81,98.08,97.79,97.99,6100.0,78.1034,78.319,78.0874,78.2471,6100.0
2006-03-10 14:35:00,97.98,97.99,97.92,97.95,4000.0,78.2392,78.2471,78.1912,78.2152,4000.0
2006-03-10 14:40:00,97.95,97.99,97.84,97.84,3000.0,78.2152,78.2471,78.1274,78.1274,3000.0
2006-03-10 14:45:00,97.84,98.03,97.78,97.78,6100.0,78.1274,78.2791,78.0795,78.0795,6100.0
2006-03-10 14:50:00,97.74,97.74,97.69,97.7,3200.0,78.0475,78.0475,78.0076,78.0156,3200.0
2006-03-10 14:55:00,97.7,97.7,97.6,97.63,3200.0,78.0156,78.0156,77.9357,77.9597,3200.0
2006-03-10 15:00:00,97.64,97.64,97.45,97.45,5200.0,77.9677,77.9677,77.8159,77.8159,5200.0
2006-03-10 15:05:00,97.41,97.41,97.26,97.41,5200.0,77.784,77.784,77.6642,77.784,5200.0
2006-03-10 15:10:00,97.5,97.5,97.31,97.31,2900.0,77.8559,77.8559,77.7042,77.7042,2900.0
2006-03-10 15:15:00,97.28,97.44,97.28,97.44,4600.0,77.6802,77.808,77.6802,77.808,4600.0
2006-03-10 15:20:00,97.45,97.63,97.45,97.62,2900.0,77.8159,77.9597,77.8159,77.9517,2900.0
2006-03-10 15:25:00,97.63,97.7,97.63,97.69,2600.0,77.9597,78.0156,77.9597,78.0076,2600.0
2006-03-10 15:30:00,97.7,97.92,97.7,97.71,7600.0,78.0156,78.1912,78.0156,78.0236,7600.0
2006-03-10 15:35:00,97.71,98.01,97.71,97.97,6500.0,78.0236,78.2631,78.0236,78.2312,6500.0
2006-03-10 15:40:00,97.97,98.01,97.88,98.0,6200.0,78.2312,78.2631,78.1593,78.2551,6200.0
2006-03-10 15:45:00,98.0,98.01,97.72,97.85,8200.0,78.2551,78.2631,78.0315,78.1354,8200.0
2006-03-10 15:50:00,97.84,98.02,97.77,98.02,11700.0,78.1274,78.2711,78.0715,78.2711,11700.0
2006-03-10 15:55:00,98.1,98.1,97.92,98.04,9800.0,78.335,78.335,78.1912,78.2871,9800.0
2006-03-13 09:30:00,98.0,98.25,98.0,98.25,5100.0,78.2551,78.4548,78.2551,78.4548,5100.0
2006-03-13 09:35:00,98.45,98.75,98.36,98.72,6000.0,78.6145,78.854,78.5426,78.8301,6000.0
2006-03-13 09:40:00,98.72,98.72,98.36,98.56,6300.0,78.8301,78.8301,78.5426,78.7023,6300.0
2006-03-13 09:45:00,98.57,98.65,98.52,98.52,3500.0,78.7103,78.7742,78.6704,78.6704,3500.0
2006-03-13 09:50:00,98.36,98.36,98.1,98.23,2300.0,78.5426,78.5426,78.335,78.4388,2300.0
2006-03-13 09:55:00,98.18,98.36,98.18,98.36,1000.0,78.3989,78.5426,78.3989,78.5426,1000.0
2006-03-13 10:00:00,98.36,98.53,98.34,98.47,4500.0,78.5426,78.6783,78.5266,78.6304,4500.0
2006-03-13 10:05:00,98.48,98.77,98.48,98.77,3500.0,78.6384,78.87,78.6384,78.87,3500.0
2006-03-13 10:10:00,98.85,98.92,98.46,98.5,6800.0,78.9339,78.9898,78.6225,78.6544,6800.0
2006-03-13 10:15:00,98.4,98.42,98.11,98.11,4100.0,78.5745,78.5905,78.343,78.343,4100.0
2006-03-13 10:20:00,98.0,98.19,98.0,98.08,8200.0,78.2551,78.4069,78.2551,78.319,8200.0
2006-03-13 10:25:00,98.11,98.11,98.01,98.09,4100.0,78.343,78.343,78.2631,78.327,4100.0
2006-03-13 10:30:00,98.09,98.21,98.07,98.21,2200.0,78.327,78.4228,78.311,78.4228,2200.0
2006-03-13 10:35:00,98.19,98.2,98.18,98.19,1300.0,78.4069,78.4148,78.3989,78.4069,1300.0
2006-03-13 10:40:00,98.15,98.15,98.0,98.01,7700.0,78.3749,78.3749,78.2551,78.2631,7700.0
2006-03-13 10:45:00,98.01,98.22,98.01,98.22,2600.0,78.2631,78.4308,78.2631,78.4308,2600.0
2006-03-13 10:50:00,98.24,98.4,98.21,98.4,2300.0,78.4468,78.5745,78.4228,78.5745,2300.0
2006-03-13 10:55:00,98.4,98.45,98.35,98.38,5500.0,78.5745,78.6145,78.5346,78.5586,5500.0
2006-03-13 11:00:00,98.36,98.36,98.24,98.24,3200.0,78.5426,78.5426,78.4468,78.4468,3200.0
2006-03-13 11:05:00,98.24,98.26,98.21,98.23,3500.0,78.4468,78.4627,78.4228,78.4388,3500.0
2006-03-13 11:10:00,98.27,98.34,98.27,98.34,600.0,78.4707,78.5266,78.4707,78.5266,600.0
2006-03-13 11:15:00,98.37,98.43,98.37,98.43,2100.0,78.5506,78.5985,78.5506,78.5985,2100.0
2006-03-13 11:20:00,98.43,98.43,98.29,98.29,2700.0,78.5985,78.5985,78.4867,78.4867,2700.0
2006-03-13 11:25:00,98.19,98.39,98.16,98.39,1800.0,78.4069,78.5666,78.3829,78.5666,1800.0
2006-03-13 11:30:00,98.35,98.35,98.15,98.15,1400.0,78.5346,78.5346,78.3749,78.3749,1400.0
2006-03-13 11:35:00,98.14,98.17,98.1,98.1,7100.0,78.3669,78.3909,78.335,78.335,7100.0
2006-03-13 11:40:00,98.04,98.04,97.97,98.04,1900.0,78.2871,78.2871,78.2312,78.2871,1900.0
2006-03-13 11:45:00,98.01,98.1,98.01,98.1,2600.0,78.2631,78.335,78.2631,78.335,2600.0
2006-03-13 11:50:00,98.13,98.13,98.02,98.09,3000.0,78.3589,78.3589,78.2711,78.327,3000.0
2006-03-13 11:55:00,98.19,98.2,98.02,98.07,1800.0,78.4069,78.4148,78.2711,78.311,1800.0
2006-03-13 12:00:00,98.0,98.07,97.99,98.07,1200.0,78.2551,78.311,78.2471,78.311,1200.0
2006-03-13 12:05:00,98.02,98.02,97.88,97.93,2100.0,78.2711,78.2711,78.1593,78.1992,2100.0
2006-03-13 12:10:00,97.9,98.04,97.89,98.04,2800.0,78.1753,78.2871,78.1673,78.2871,2800.0
2006-03-13 12:15:00,98.03,98.08,98.03,98.08,900.0,78.2791,78.319,78.2791,78.319,900.0
2006-03-13 12:20:00,98.09,98.09,98.04,98.09,500.0,78.327,78.327,78.2871,78.327,500.0
2006-03-13 12:25:00,98.09,98.1,98.05,98.1,2000.0,78.327,78.335,78.2951,78.335,2000.0
2006-03-13 12:30:00,98.06,98.06,97.82,97.85,5000.0,78.303,78.303,78.1114,78.1354,5000.0
2006-03-13 12:35:00,97.86,97.94,97.85,97.85,600.0,78.1433,78.2072,78.1354,78.1354,600.0
2006-03-13 12:40:00,97.87,97.88,97.86,97.88,1200.0,78.1513,78.1593,78.1433,78.1593,1200.0
2006-03-13 12:45:00,97.88,97.96,97.88,97.94,900.0,78.1593,78.2232,78.1593,78.2072,900.0
2006-03-13 12:50:00,97.88,97.88,97.72,97.72,3300.0,78.1593,78.1593,78.0315,78.0315,3300.0
2006-03-13 12:55:00,97.72,97.84,97.72,97.84,1200.0,78.0315,78.1274,78.0315,78.1274,1200.0
2006-03-13 13:00:00,97.79,97.84,97.65,97.66,2100.0,78.0874,78.1274,77.9756,77.9836,2100.0
2006-03-13 13:05:00,97.66,97.69,97.63,97.63,2100.0,77.9836,78.0076,77.9597,77.9597,2100.0
2006-03-13 13:10:00,97.63,97.63,97.58,97.63,1000.0,77.9597,77.9597,77.9198,77.9597,1000.0
2006-03-13 13:15:00,97.66,97.75,97.6,97.75,5100.0,77.9836,78.0555,77.9357,78.0555,5100.0
2006-03-13 13:20:00,97.67,97.67,97.66,97.66,500.0,77.9916,77.9916,77.9836,77.9836,500.0
2006-03-13 13:25:00,97.67,97.7,97.57,97.58,5000.0,77.9916,78.0156,77.9118,77.9198,5000.0
2006-03-13 13:30:00,97.58,97.81,97.58,97.81,2300.0,77.9198,78.1034,77.9198,78.1034,2300.0
2006-03-13 13:35:00,97.82,97.92,97.8,97.83,1900.0,78.1114,78.1912,78.0954,78.1194,1900.0
2006-03-13 13:40:00,97.84,97.84,97.6,97.61,4000.0,78.1274,78.1274,77.9357,77.9437,4000.0
2006-03-13 13:45:00,97.59,97.63,97.5,97.63,4600.0,77.9277,77.9597,77.8559,77.9597,4600.0
2006-03-13 13:50:00,97.63,97.64,97.6,97.62,1700.0,77.9597,77.9677,77.9357,77.9517,1700.0
2006-03-13 13:55:00,97.61,97.61,97.48,97.51,2700.0,77.9437,77.9437,77.8399,77.8639,2700.0
2006-03-13 14:00:00,97.54,97.81,97.54,97.72,2500.0,77.8878,78.1034,77.8878,78.0315,2500.0
2006-03-13 14:05:00,97.71,97.71,97.66,97.7,1800.0,78.0236,78.0236,77.9836,78.0156,1800.0
2006-03-13 14:10:00,97.63,97.71,97.61,97.71,3100.0,77.9597,78.0236,77.9437,78.0236,3100.0
2006-03-13 14:15:00,97.71,97.84,97.7,97.82,3700.0,78.0236,78.1274,78.0156,78.1114,3700.0
2006-03-13 14:20:00,97.81,97.84,97.73,97.84,3100.0,78.1034,78.1274,78.0395,78.1274,3100.0
2006-03-13 14:25:00,97.85,97.87,97.8,97.87,1800.0,78.1354,78.1513,78.0954,78.1513,1800.0
2006-03-13 14:30:00,97.83,97.97,97.82,97.95,1900.0,78.1194,78.2312,78.1114,78.2152,1900.0
2006-03-13 14:35:00,97.94,97.94,97.82,97.82,2800.0,78.2072,78.2072,78.1114,78.1114,2800.0
2006-03-13 14:40:00,97.8,97.82,97.67,97.67,1600.0,78.0954,78.1114,77.9916,77.9916,1600.0
2006-03-13 14:45:00,97.68,97.68,97.56,97.56,3600.0,77.9996,77.9996,77.9038,77.9038,3600.0
2006-03-13 14:50:00,97.56,97.64,97.56,97.64,1700.0,77.9038,77.9677,77.9038,77.9677,1700.0
2006-03-13 14:55:00,97.65,97.76,97.64,97.7,2800.0,77.9756,78.0635,77.9677,78.0156,2800.0
2006-03-13 15:00:00,97.72,97.73,97.65,97.65,5800.0,78.0315,78.0395,77.9756,77.9756,5800.0
2006-03-13 15:05:00,97.64,97.64,97.49,97.49,5000.0,77.9677,77.9677,77.8479,77.8479,5000.0
2006-03-13 15:10:00,97.5,97.83,97.5,97.83,6500.0,77.8559,78.1194,77.8559,78.1194,6500.0
2006-03-13 15:15:00,97.83,97.83,97.67,97.73,2900.0,78.1194,78.1194,77.9916,78.0395,2900.0
2006-03-13 15:20:00,97.7,97.82,97.7,97.77,5200.0,78.0156,78.1114,78.0156,78.0715,5200.0
2006-03-13 15:25:00,97.73,97.77,97.55,97.77,4200.0,78.0395,78.0715,77.8958,78.0715,4200.0
2006-03-13 15:30:00,97.7,97.7,97.55,97.64,6500.0,78.0156,78.0156,77.8958,77.9677,6500.0
2006-03-13 15:35:00,97.65,97.82,97.65,97.76,6700.0,77.9756,78.1114,77.9756,78.0635,6700.0
2006-03-13 15:40:00,97.76,97.76,97.72,97.75,4800.0,78.0635,78.0635,78.0315,78.0555,4800.0
2006-03-13 15:45:00,97.71,97.89,97.71,97.89,2400.0,78.0236,78.1673,78.0236,78.1673,2400.0
2006-03-13 15:50:00,97.86,97.86,97.82,97.82,5200.0,78.1433,78.1433,78.1114,78.1114,5200.0
2006-03-13 15:55:00,97.83,97.84,97.73,97.84,3900.0,78.1194,78.1274,78.0395,78.1274,3900.0
2006-03-14 09:30:00,97.76,97.82,97.41,97.41,10300.0,78.0635,78.1114,77.784,77.784,10300.0
2006-03-14 09:35:00,97.35,97.39,97.09,97.18,10300.0,77.7361,77.768,77.5285,77.6003,10300.0
2006-03-14 09:40:00,97.24,97.3,96.93,96.96,9900.0,77.6483,77.6962,77.4007,77.4247,9900.0
2006-03-14 09:45:00,96.96,97.39,96.96,97.37,15700.0,77.4247,77.768,77.4247,77.7521,15700.0
2006-03-14 09:50:00,97.47,97.85,97.47,97.79,3600.0,77.8319,78.1354,77.8319,78.0874,3600.0
2006-03-14 09:55:00,97.66,97.81,97.53,97.71,8300.0,77.9836,78.1034,77.8798,78.0236,8300.0
2006-03-14 10:00:00,97.75,97.86,97.6,97.66,6200.0,78.0555,78.1433,77.9357,77.9836,6200.0
2006-03-14 10:05:00,97.71,97.74,97.62,97.74,5200.0,78.0236,78.0475,77.9517,78.0475,5200.0
2006-03-14 10:10:00,97.76,97.9,97.76,97.9,4300.0,78.0635,78.1753,78.0635,78.1753,4300.0
2006-03-14 10:15:00,97.91,98.16,97.91,98.13,5000.0,78.1833,78.3829,78.1833,78.3589,5000.0
2006-03-14 10:20:00,98.14,98.14,97.83,97.83,14100.0,78.3669,78.3669,78.1194,78.1194,14100.0
2006-03-14 10:25:00,97.87,97.98,97.6,97.65,12000.0,78.1513,78.2392,77.9357,77.9756,12000.0
2006-03-14 10:30:00,97.61,97.71,97.52,97.52,3300.0,77.9437,78.0236,77.8718,77.8718,3300.0
2006-03-14 10:35:00,97.52,97.75,97.51,97.51,5800.0,77.8718,78.0555,77.8639,77.8639,5800.0
2006-03-14 10:40:00,97.43,97.43,97.1,97.16,5900.0,77.8,77.8,77.5365,77.5844,5900.0
2006-03-14 10:45:00,97.25,97.3,97.11,97.27,4600.0,77.6562,77.6962,77.5444,77.6722,4600.0
2006-03-14 10:50:00,97.19,97.29,97.14,97.26,3400.0,77.6083,77.6882,77.5684,77.6642,3400.0
2006-03-14 10:55:00,97.29,97.37,97.25,97.34,3000.0,77.6882,77.7521,77.6562,77.7281,3000.0
2006-03-14 11:00:00,97.38,97.41,97.3,97.35,7300.0,77.76,77.784,77.6962,77.7361,7300.0
2006-03-14 11:05:00,97.35,97.48,97.3,97.47,5700.0,77.7361,77.8399,77.6962,77.8319,5700.0
2006-03-14 11:10:00,97.42,97.44,97.35,97.35,4400.0,77.792,77.808,77.7361,77.7361,4400.0
2006-03-14 11:15:00,97.4,97.54,97.4,97.54,3400.0,77.776,77.8878,77.776,77.8878,3400.0
2006-03-14 11:20:00,97.45,97.54,97.36,97.43,15000.0,77.8159,77.8878,77.7441,77.8,15000.0
2006-03-14 11:25:00,97.46,97.55,97.4,97.49,10200.0,77.8239,77.8958,77.776,77.8479,10200.0
2006-03-14 11:30:00,97.5,97.6,97.43,97.6,9900.0,77.8559,77.9357,77.8,77.9357,9900.0
2006-03-14 11:35:00,97.61,97.61,97.47,97.51,6200.0,77.9437,77.9437,77.8319,77.8639,6200.0
2006-03-14 11:40:00,97.51,97.56,97.5,97.52,1800.0,77.8639,77.9038,77.8559,77.8718,1800.0
2006-03-14 11:45:00,97.51,97.51,97.37,97.37,1600.0,77.8639,77.8639,77.7521,77.7521,1600.0
2006-03-14 11:50:00,97.4,97.5,97.37,97.46,5100.0,77.776,77.8559,77.7521,77.8239,5100.0
2006-03-14 11:55:00,97.5,97.81,97.5,97.81,3500.0,77.8559,78.1034,77.8559,78.1034,3500.0
2006-03-14 12:00:00,97.88,97.93,97.86,97.91,3100.0,78.1593,78.1992,78.1433,78.1833,3100.0
2006-03-14 12:05:00,97.94,97.95,97.82,97.85,4000.0,78.2072,78.2152,78.1114,78.1354,4000.0
2006-03-14 12:10:00,97.77,97.83,97.67,97.75,2200.0,78.0715,78.1194,77.9916,78.0555,2200.0
2006-03-14 12:15:00,97.7,97.72,97.53,97.53,2800.0,78.0156,78.0315,77.8798,77.8798,2800.0
2006-03-14 12:20:00,97.52,97.59,97.51,97.53,3000.0,77.8718,77.9277,77.8639,77.8798,3000.0
2006-03-14 12:25:00,97.52,97.6,97.51,97.6,1500.0,77.8718,77.9357,77.8639,77.9357,1500.0
2006-03-14 12:30:00,97.61,97.7,97.57,97.65,2100.0,77.9437,78.0156,77.9118,77.9756,2100.0
2006-03-14 12:35:00,97.67,97.67,97.57,97.59,34900.0,77.9916,77.9916,77.9118,77.9277,34900.0
2006-03-14 12:40:00,97.57,97.58,97.5,97.53,3700.0,77.9118,77.9198,77.8559,77.8798,3700.0
2006-03-14 12:45:00,97.5,97.6,97.5,97.6,12300.0,77.8559,77.9357,77.8559,77.9357,12300.0
2006-03-14 12:50:00,97.53,97.58,97.5,97.58,3400.0,77.8798,77.9198,77.8559,77.9198,3400.0
2006-03-14 12:55:00,97.62,97.63,97.6,97.6,600.0,77.9517,77.9597,77.9357,77.9357,600.0
2006-03-14 13:00:00,97.59,97.65,97.59,97.61,10200.0,77.9277,77.9756,77.9277,77.9437,10200.0
2006-03-14 13:05:00,97.6,97.64,97.55,97.6,2600.0,77.9357,77.9677,77.8958,77.9357,2600.0
2006-03-14 13:10:00,97.64,97.65,97.6,97.65,8400.0,77.9677,77.9756,77.9357,77.9756,8400.0
2006-03-14 13:15:00,97.72,97.72,97.52,97.65,8400.0,78.0315,78.0315,77.8718,77.9756,8400.0
2006-03-14 13:20:00,97.66,97.66,97.58,97.6,3500.0,77.9836,77.9836,77.9198,77.9357,3500.0
2006-03-14 13:25:00,97.64,97.71,97.61,97.61,6400.0,77.9677,78.0236,77.9437,77.9437,6400.0
2006-03-14 13:30:00,97.61,97.69,97.61,97.69,1100.0,77.9437,78.0076,77.9437,78.0076,1100.0
2006-03-14 13:35:00,97.65,97.7,97.61,97.62,2500.0,77.9756,78.0156,77.9437,77.9517,2500.0
2006-03-14 13:40:00,97.61,97.63,97.55,97.58,3400.0,77.9437,77.9597,77.8958,77.9198,3400.0
2006-03-14 13:45:00,97.62,97.71,97.62,97.69,2700.0,77.9517,78.0236,77.9517,78.0076,2700.0
2006-03-14 13:50:00,97.72,97.72,97.66,97.66,2800.0,78.0315,78.0315,77.9836,77.9836,2800.0
2006-03-14 13:55:00,97.65,97.65,97.56,97.56,1400.0,77.9756,77.9756,77.9038,77.9038,1400.0
2006-03-14 14:00:00,97.57,97.66,97.48,97.61,8200.0,77.9118,77.9836,77.8399,77.9437,8200.0
2006-03-14 14:05:00,97.61,97.69,97.6,97.66,6800.0,77.9437,78.0076,77.9357,77.9836,6800.0
2006-03-14 14:10:00,97.66,97.69,97.61,97.61,10200.0,77.9836,78.0076,77.9437,77.9437,10200.0
2006-03-14 14:15:00,97.62,97.71,97.61,97.67,5000.0,77.9517,78.0236,77.9437,77.9916,5000.0
2006-03-14 14:20:00,97.68,97.83,97.68,97.81,9700.0,77.9996,78.1194,77.9996,78.1034,9700.0
2006-03-14 14:25:00,97.8,97.84,97.68,97.69,7400.0,78.0954,78.1274,77.9996,78.0076,7400.0
2006-03-14 14:30:00,97.72,97.74,97.68,97.74,2800.0,78.0315,78.0475,77.9996,78.0475,2800.0
2006-03-14 14:35:00,97.74,98.01,97.74,97.98,7100.0,78.0475,78.2631,78.0475,78.2392,7100.0
2006-03-14 14:40:00,98.0,98.11,97.96,98.01,4700.0,78.2551,78.343,78.2232,78.2631,4700.0
2006-03-14 14:45:00,98.0,98.06,97.98,98.06,2900.0,78.2551,78.303,78.2392,78.303,2900.0
2006-03-14 14:50:00,98.06,98.11,98.06,98.11,3400.0,78.303,78.343,78.303,78.343,3400.0
2006-03-14 14:55:00,98.07,98.1,98.03,98.04,6700.0,78.311,78.335,78.2791,78.2871,6700.0
2006-03-14 15:00:00,98.05,98.08,98.0,98.0,8700.0,78.2951,78.319,78.2551,78.2551,8700.0
2006-03-14 15:05:00,97.99,98.0,97.89,97.95,8600.0,78.2471,78.2551,78.1673,78.2152,8600.0
2006-03-14 15:10:00,97.87,98.0,97.87,97.87,3200.0,78.1513,78.2551,78.1513,78.1513,3200.0
2006-03-14 15:15:00,97.88,97.96,97.86,97.91,2400.0,78.1593,78.2232,78.1433,78.1833,2400.0
2006-03-14 15:20:00,97.9,98.0,97.84,98.0,5000.0,78.1753,78.2551,78.1274,78.2551,5000.0
2006-03-14 15:25:00,98.06,98.17,98.06,98.17,2300.0,78.303,78.3909,78.303,78.3909,2300.0
2006-03-14 15:30:00,98.22,98.34,98.22,98.33,6000.0,78.4308,78.5266,78.4308,78.5186,6000.0
2006-03-14 15:35:00,98.3,98.32,98.15,98.19,6400.0,78.4947,78.5107,78.3749,78.4069,6400.0
2006-03-14 15:40:00,98.18,98.35,98.16,98.32,3400.0,78.3989,78.5346,78.3829,78.5107,3400.0
2006-03-14 15:45:00,98.32,98.34,98.26,98.31,3700.0,78.5107,78.5266,78.4627,78.5027,3700.0
2006-03-14 15:50:00,98.29,98.29,98.05,98.17,7100.0,78.4867,78.4867,78.2951,78.3909,7100.0
2006-03-14 15:55:00,98.11,98.18,98.0,98.09,17100.0,78.343,78.3989,78.2551,78.327,17100.0
2006-03-15 09:30:00,103.0,103.0,103.0,103.0,500.0,82.2477,82.2477,82.2477,82.2477,500.0
2006-03-15 09:35:00,103.0,103.0,103.0,103.0,0.0,82.2477,82.2477,82.2477,82.2477,0.0
2006-03-15 09:40:00,103.0,103.06,103.0,103.06,26200.0,82.2477,82.2957,82.2477,82.2957,26200.0
2006-03-15 09:45:00,103.0,104.45,103.0,103.59,32200.0,82.2477,83.4056,82.2477,82.7189,32200.0
2006-03-15 09:50:00,103.59,103.76,102.85,102.93,45500.0,82.7189,82.8546,82.128,82.1918,45500.0
2006-03-15 09:55:00,102.88,103.61,102.88,103.5,13500.0,82.1519,82.7348,82.1519,82.647,13500.0
2006-03-15 10:00:00,103.55,103.95,103.55,103.95,17600.0,82.6869,83.0063,82.6869,83.0063,17600.0
2006-03-15 10:05:00,103.96,103.99,103.71,103.94,17500.0,83.0143,83.0383,82.8147,82.9984,17500.0
2006-03-15 10:10:00,103.73,103.98,103.73,103.88,13200.0,82.8307,83.0303,82.8307,82.9504,13200.0
2006-03-15 10:15:00,103.87,104.07,103.74,104.02,11400.0,82.9425,83.1022,82.8386,83.0622,11400.0
2006-03-15 10:20:00,104.17,104.47,103.49,103.6,13200.0,83.182,83.4216,82.639,82.7269,13200.0
2006-03-15 10:25:00,103.56,103.87,103.42,103.87,7200.0,82.6949,82.9425,82.5831,82.9425,7200.0
2006-03-15 10:30:00,103.9,104.0,103.82,104.0,11100.0,82.9664,83.0463,82.9025,83.0463,11100.0
2006-03-15 10:35:00,104.0,104.18,103.89,103.91,10000.0,83.0463,83.19,82.9584,82.9744,10000.0
2006-03-15 10:40:00,103.92,104.28,103.92,104.14,13100.0,82.9824,83.2698,82.9824,83.1581,13100.0
2006-03-15 10:45:00,104.16,104.29,103.85,103.85,3800.0,83.174,83.2778,82.9265,82.9265,3800.0
2006-03-15 10:50:00,103.82,103.87,103.47,103.53,7600.0,82.9025,82.9425,82.623,82.671,7600.0
2006-03-15 10:55:00,103.53,103.57,103.35,103.47,6600.0,82.671,82.7029,82.5272,82.623,6600.0
2006-03-15 11:00:00,103.47,103.47,103.28,103.41,6800.0,82.623,82.623,82.4713,82.5751,6800.0
2006-03-15 11:05:00,103.41,103.43,103.32,103.37,9600.0,82.5751,82.5911,82.5033,82.5432,9600.0
2006-03-15 11:10:00,103.4,103.45,103.36,103.45,7100.0,82.5671,82.6071,82.5352,82.6071,7100.0
2006-03-15 11:15:00,103.41,103.45,103.37,103.38,4600.0,82.5751,82.6071,82.5432,82.5512,4600.0
2006-03-15 11:20:00,103.39,103.43,103.39,103.43,7400.0,82.5592,82.5911,82.5592,82.5911,7400.0
2006-03-15 11:25:00,103.43,103.65,103.43,103.59,3500.0,82.5911,82.7668,82.5911,82.7189,3500.0
2006-03-15 11:30:00,103.59,103.63,103.43,103.63,5200.0,82.7189,82.7508,82.5911,82.7508,5200.0
2006-03-15 11:35:00,103.53,103.53,103.33,103.5,4300.0,82.671,82.671,82.5113,82.647,4300.0
2006-03-15 11:40:00,103.5,103.69,103.5,103.69,4100.0,82.647,82.7987,82.647,82.7987,4100.0
2006-03-15 11:45:00,103.69,103.8,103.68,103.8,2400.0,82.7987,82.8866,82.7907,82.8866,2400.0
2006-03-15 11:50:00,103.79,104.16,103.79,104.16,8000.0,82.8786,83.174,82.8786,83.174,8000.0
2006-03-15 11:55:00,104.14,104.14,103.93,104.0,5500.0,83.1581,83.1581,82.9904,83.0463,5500.0
2006-03-15 12:00:00,104.0,104.0,103.82,103.87,8000.0,83.0463,83.0463,82.9025,82.9425,8000.0
2006-03-15 12:05:00,103.86,104.08,103.83,104.03,8400.0,82.9345,83.1101,82.9105,83.0702,8400.0
2006-03-15 12:10:00,104.0,104.24,104.0,104.19,6500.0,83.0463,83.2379,83.0463,83.198,6500.0
2006-03-15 12:15:00,104.21,104.33,104.2,104.33,6600.0,83.214,83.3098,83.206,83.3098,6600.0
2006-03-15 12:20:00,104.42,104.46,104.18,104.19,8600.0,83.3816,83.4136,83.19,83.198,8600.0
2006-03-15 12:25:00,104.19,104.21,103.85,103.91,4400.0,83.198,83.214,82.9265,82.9744,4400.0
2006-03-15 12:30:00,103.95,104.0,103.93,103.93,6600.0,83.0063,83.0463,82.9904,82.9904,6600.0
2006-03-15 12:35:00,103.99,104.18,103.94,104.15,13900.0,83.0383,83.19,82.9984,83.166,13900.0
2006-03-15 12:40:00,104.15,104.18,104.03,104.04,7300.0,83.166,83.19,83.0702,83.0782,7300.0
2006-03-15 12:45:00,104.05,104.05,104.01,104.02,5300.0,83.0862,83.0862,83.0542,83.0622,5300.0
2006-03-15 12:50:00,104.0,104.0,103.9,103.91,10900.0,83.0463,83.0463,82.9664,82.9744,10900.0
2006-03-15 12:55:00,103.85,103.86,103.7,103.7,5500.0,82.9265,82.9345,82.8067,82.8067,5500.0
2006-03-15 13:00:00,103.71,103.71,103.56,103.56,3900.0,82.8147,82.8147,82.6949,82.6949,3900.0
2006-03-15 13:05:00,103.57,103.57,103.45,103.5,18500.0,82.7029,82.7029,82.6071,82.647,18500.0
2006-03-15 13:10:00,103.49,103.49,102.95,103.0,5800.0,82.639,82.639,82.2078,82.2477,5800.0
2006-03-15 13:15:00,102.94,102.98,102.82,102.9,5600.0,82.1998,82.2318,82.104,82.1679,5600.0
2006-03-15 13:20:00,102.9,103.18,102.9,103.18,5900.0,82.1679,82.3915,82.1679,82.3915,5900.0
2006-03-15 13:25:00,103.18,103.24,103.09,103.15,4600.0,82.3915,82.4394,82.3196,82.3675,4600.0
2006-03-15 13:30:00,103.1,103.15,102.97,103.08,15500.0,82.3276,82.3675,82.2238,82.3116,15500.0
2006-03-15 13:35:00,103.08,103.13,103.0,103.09,4400.0,82.3116,82.3515,82.2477,82.3196,4400.0
2006-03-15 13:40:00,103.12,103.39,103.11,103.13,7300.0,82.3436,82.5592,82.3356,82.3515,7300.0
2006-03-15 13:45:00,103.2,103.28,103.08,103.16,6300.0,82.4074,82.4713,82.3116,82.3755,6300.0
2006-03-15 13:50:00,103.2,103.37,103.1,103.17,7800.0,82.4074,82.5432,82.3276,82.3835,7800.0
2006-03-15 13:55:00,103.17,103.17,103.05,103.08,1700.0,82.3835,82.3835,82.2877,82.3116,1700.0
2006-03-15 14:00:00,103.08,103.08,102.95,103.06,5300.0,82.3116,82.3116,82.2078,82.2957,5300.0
2006-03-15 14:05:00,103.05,103.11,103.0,103.02,9300.0,82.2877,82.3356,82.2477,82.2637,9300.0
2006-03-15 14:10:00,103.05,103.05,102.96,103.0,19600.0,82.2877,82.2877,82.2158,82.2477,19600.0
2006-03-15 14:15:00,103.0,103.45,102.97,103.31,15400.0,82.2477,82.6071,82.2238,82.4953,15400.0
2006-03-15 14:20:00,103.31,103.41,103.15,103.29,4400.0,82.4953,82.5751,82.3675,82.4793,4400.0
2006-03-15 14:25:00,103.28,103.4,103.11,103.15,9700.0,82.4713,82.5671,82.3356,82.3675,9700.0
2006-03-15 14:30:00,103.15,103.15,102.96,102.99,19800.0,82.3675,82.3675,82.2158,82.2398,19800.0
2006-03-15 14:35:00,102.99,103.11,102.96,102.98,19500.0,82.2398,82.3356,82.2158,82.2318,19500.0
2006-03-15 14:40:00,102.9,103.0,102.83,102.85,9400.0,82.1679,82.2477,82.112,82.128,9400.0
2006-03-15 14:45:00,102.95,103.08,102.87,102.98,16300.0,82.2078,82.3116,82.1439,82.2318,16300.0
2006-03-15 14:50:00,103.0,103.04,102.93,103.0,9800.0,82.2477,82.2797,82.1918,82.2477,9800.0
2006-03-15 14:55:00,103.02,103.17,103.01,103.01,4700.0,82.2637,82.3835,82.2557,82.2557,4700.0
2006-03-15 15:00:00,103.02,103.4,103.02,103.4,5500.0,82.2637,82.5671,82.2637,82.5671,5500.0
2006-03-15 15:05:00,103.32,103.32,102.96,102.97,8000.0,82.5033,82.5033,82.2158,82.2238,8000.0
2006-03-15 15:10:00,102.96,103.1,102.96,103.05,16500.0,82.2158,82.3276,82.2158,82.2877,16500.0
2006-03-15 15:15:00,103.05,103.21,103.05,103.21,4100.0,82.2877,82.4154,82.2877,82.4154,4100.0
2006-03-15 15:20:00,103.25,103.39,103.13,103.35,9100.0,82.4474,82.5592,82.3515,82.5272,9100.0
2006-03-15 15:25:00,103.41,103.52,103.35,103.38,9900.0,82.5751,82.663,82.5272,82.5512,9900.0
2006-03-15 15:30:00,103.39,103.73,103.39,103.73,8300.0,82.5592,82.8307,82.5592,82.8307,8300.0
2006-03-15 15:35:00,103.72,103.97,103.72,103.77,16400.0,82.8227,83.0223,82.8227,82.8626,16400.0
2006-03-15 15:40:00,103.82,104.12,103.77,104.09,15700.0,82.9025,83.1421,82.8626,83.1181,15700.0
2006-03-15 15:45:00,104.08,104.22,103.85,104.2,20700.0,83.1101,83.2219,82.9265,83.206,20700.0
2006-03-15 15:50:00,104.2,104.36,103.86,103.94,24800.0,83.206,83.3337,82.9345,82.9984,24800.0
2006-03-15 15:55:00,103.92,103.94,103.8,103.89,23800.0,82.9824,82.9984,82.8866,82.9584,23800.0
2006-03-16 09:30:00,103.89,104.4,103.89,104.27,14000.0,82.9584,83.3657,82.9584,83.2619,14000.0
2006-03-16 09:35:00,104.24,104.27,103.82,103.82,5700.0,83.2379,83.2619,82.9025,82.9025,5700.0
2006-03-16 09:40:00,103.81,103.9,103.65,103.85,6800.0,82.8945,82.9664,82.7668,82.9265,6800.0
2006-03-16 09:45:00,103.86,103.87,103.55,103.73,16500.0,82.9345,82.9425,82.6869,82.8307,16500.0
2006-03-16 09:50:00,103.73,103.9,103.65,103.75,5800.0,82.8307,82.9664,82.7668,82.8466,5800.0
2006-03-16 09:55:00,103.77,104.01,103.75,103.8,4900.0,82.8626,83.0542,82.8466,82.8866,4900.0
2006-03-16 10:00:00,103.77,104.1,103.77,104.0,6100.0,82.8626,83.1261,82.8626,83.0463,6100.0
2006-03-16 10:05:00,104.1,104.42,104.0,104.29,5200.0,83.1261,83.3816,83.0463,83.2778,5200.0
2006-03-16 10:10:00,104.27,104.66,104.27,104.35,5700.0,83.2619,83.5733,83.2619,83.3257,5700.0
2006-03-16 10:15:00,104.41,104.43,104.23,104.31,4900.0,83.3737,83.3896,83.2299,83.2938,4900.0
2006-03-16 10:20:00,104.24,104.34,104.0,104.0,3900.0,83.2379,83.3178,83.0463,83.0463,3900.0
2006-03-16 10:25:00,104.0,104.02,103.83,103.85,5900.0,83.0463,83.0622,82.9105,82.9265,5900.0
2006-03-16 10:30:00,103.86,104.02,103.84,103.93,1600.0,82.9345,83.0622,82.9185,82.9904,1600.0
2006-03-16 10:35:00,104.02,104.06,103.96,104.0,1100.0,83.0622,83.0942,83.0143,83.0463,1100.0
2006-03-16 10:40:00,104.02,104.02,103.95,103.95,2200.0,83.0622,83.0622,83.0063,83.0063,2200.0
2006-03-16 10:45:00,103.93,103.93,103.72,103.75,2900.0,82.9904,82.9904,82.8227,82.8466,2900.0
2006-03-16 10:50:00,103.85,104.02,103.8,103.95,2100.0,82.9265,83.0622,82.8866,83.0063,2100.0
2006-03-16 10:55:00,103.99,103.99,103.9,103.91,1500.0,83.0383,83.0383,82.9664,82.9744,1500.0
2006-03-16 11:00:00,103.91,104.0,103.91,103.94,800.0,82.9744,83.0463,82.9744,82.9984,800.0
2006-03-16 11:05:00,103.99,104.02,103.97,104.02,4700.0,83.0383,83.0622,83.0223,83.0622,4700.0
2006-03-16 11:10:00,103.97,104.02,103.92,103.92,1100.0,83.0223,83.0622,82.9824,82.9824,1100.0
2006-03-16 11:15:00,104.01,104.01,103.93,103.93,1100.0,83.0542,83.0542,82.9904,82.9904,1100.0
2006-03-16 11:20:00,103.94,103.94,103.76,103.81,3300.0,82.9984,82.9984,82.8546,82.8945,3300.0
2006-03-16 11:25:00,103.81,103.92,103.74,103.78,6800.0,82.8945,82.9824,82.8386,82.8706,6800.0
2006-03-16 11:30:00,103.8,103.87,103.77,103.87,1100.0,82.8866,82.9425,82.8626,82.9425,1100.0
2006-03-16 11:35:00,103.84,103.92,103.8,103.92,1500.0,82.9185,82.9824,82.8866,82.9824,1500.0
2006-03-16 11:40:00,103.92,103.94,103.83,103.83,9600.0,82.9824,82.9984,82.9105,82.9105,9600.0
2006-03-16 11:45:00,103.83,103.94,103.82,103.91,3900.0,82.9105,82.9984,82.9025,82.9744,3900.0
2006-03-16 11:50:00,103.91,103.94,103.89,103.89,5600.0,82.9744,82.9984,82.9584,82.9584,5600.0
2006-03-16 11:55:00,103.9,103.99,103.9,103.99,800.0,82.9664,83.0383,82.9664,83.0383,800.0
2006-03-16 12:00:00,104.0,104.0,103.92,103.92,1000.0,83.0463,83.0463,82.9824,82.9824,1000.0
2006-03-16 12:05:00,103.96,104.03,103.9,104.03,4800.0,83.0143,83.0702,82.9664,83.0702,4800.0
2006-03-16 12:10:00,104.03,104.03,103.91,104.03,1100.0,83.0702,83.0702,82.9744,83.0702,1100.0
2006-03-16 12:15:00,104.02,104.02,103.74,103.74,5000.0,83.0622,83.0622,82.8386,82.8386,5000.0
2006-03-16 12:20:00,103.92,103.92,103.73,103.73,1400.0,82.9824,82.9824,82.8307,82.8307,1400.0
2006-03-16 12:25:00,103.73,103.96,103.73,103.88,2200.0,82.8307,83.0143,82.8307,82.9504,2200.0
2006-03-16 12:30:00,103.86,103.91,103.84,103.84,3000.0,82.9345,82.9744,82.9185,82.9185,3000.0
2006-03-16 12:35:00,103.86,103.95,103.85,103.87,2700.0,82.9345,83.0063,82.9265,82.9425,2700.0
2006-03-16 12:40:00,103.86,103.89,103.74,103.74,5200.0,82.9345,82.9584,82.8386,82.8386,5200.0
2006-03-16 12:45:00,103.69,103.69,103.65,103.66,1800.0,82.7987,82.7987,82.7668,82.7748,1800.0
2006-03-16 12:50:00,103.72,103.76,103.68,103.72,1400.0,82.8227,82.8546,82.7907,82.8227,1400.0
2006-03-16 12:55:00,103.76,103.78,103.76,103.78,1100.0,82.8546,82.8706,82.8546,82.8706,1100.0
2006-03-16 13:00:00,103.81,103.81,103.63,103.63,1000.0,82.8945,82.8945,82.7508,82.7508,1000.0
2006-03-16 13:05:00,103.68,103.79,103.66,103.75,2000.0,82.7907,82.8786,82.7748,82.8466,2000.0
2006-03-16 13:10:00,103.74,103.74,103.67,103.7,1200.0,82.8386,82.8386,82.7827,82.8067,1200.0
2006-03-16 13:15:00,103.69,103.7,103.64,103.64,1000.0,82.7987,82.8067,82.7588,82.7588,1000.0
2006-03-16 13:20:00,103.68,103.68,103.49,103.59,1500.0,82.7907,82.7907,82.639,82.7189,1500.0
2006-03-16 13:25:00,103.6,103.67,103.57,103.58,1800.0,82.7269,82.7827,82.7029,82.7109,1800.0
2006-03-16 13:30:00,103.58,103.62,103.56,103.62,3100.0,82.7109,82.7428,82.6949,82.7428,3100.0
2006-03-16 13:35:00,103.62,103.67,103.61,103.67,1300.0,82.7428,82.7827,82.7348,82.7827,1300.0
2006-03-16 13:40:00,103.7,103.83,103.7,103.81,5000.0,82.8067,82.9105,82.8067,82.8945,5000.0
2006-03-16 13:45:00,103.85,103.87,103.81,103.85,8300.0,82.9265,82.9425,82.8945,82.9265,8300.0
2006-03-16 13:50:00,103.85,103.85,103.67,103.67,2800.0,82.9265,82.9265,82.7827,82.7827,2800.0
2006-03-16 13:55:00,103.77,103.77,103.5,103.53,2700.0,82.8626,82.8626,82.647,82.671,2700.0
2006-03-16 14:00:00,103.58,103.66,103.53,103.66,1800.0,82.7109,82.7748,82.671,82.7748,1800.0
2006-03-16 14:05:00,103.7,103.79,103.61,103.66,3300.0,82.8067,82.8786,82.7348,82.7748,3300.0
2006-03-16 14:10:00,103.71,103.71,103.59,103.64,3100.0,82.8147,82.8147,82.7189,82.7588,3100.0
2006-03-16 14:15:00,103.7,103.75,103.63,103.64,2700.0,82.8067,82.8466,82.7508,82.7588,2700.0
2006-03-16 14:20:00,103.62,103.75,103.62,103.63,2500.0,82.7428,82.8466,82.7428,82.7508,2500.0
2006-03-16 14:25:00,103.61,103.61,103.49,103.5,600.0,82.7348,82.7348,82.639,82.647,600.0
2006-03-16 14:30:00,103.5,103.5,103.41,103.43,1800.0,82.647,82.647,82.5751,82.5911,1800.0
2006-03-16 14:35:00,103.44,103.49,103.39,103.49,1200.0,82.5991,82.639,82.5592,82.639,1200.0
2006-03-16 14:40:00,103.56,103.59,103.52,103.52,700.0,82.6949,82.7189,82.663,82.663,700.0
2006-03-16 14:45:00,103.54,103.64,103.53,103.57,2300.0,82.6789,82.7588,82.671,82.7029,2300.0
2006-03-16 14:50:00,103.63,103.71,103.55,103.58,1900.0,82.7508,82.8147,82.6869,82.7109,1900.0
2006-03-16 14:55:00,103.59,103.59,103.4,103.4,3600.0,82.7189,82.7189,82.5671,82.5671,3600.0
2006-03-16 15:00:00,103.41,103.47,103.37,103.41,7600.0,82.5751,82.623,82.5432,82.5751,7600.0
2006-03-16 15:05:00,103.44,103.5,103.44,103.48,3200.0,82.5991,82.647,82.5991,82.631,3200.0
2006-03-16 15:10:00,103.48,103.48,103.36,103.38,9700.0,82.631,82.631,82.5352,82.5512,9700.0
2006-03-16 15:15:00,103.37,103.37,103.09,103.09,8900.0,82.5432,82.5432,82.3196,82.3196,8900.0
2006-03-16 15:20:00,103.09,103.2,103.03,103.17,15800.0,82.3196,82.4074,82.2717,82.3835,15800.0
2006-03-16 15:25:00,103.18,103.33,103.09,103.21,6800.0,82.3915,82.5113,82.3196,82.4154,6800.0
2006-03-16 15:30:00,103.24,103.24,103.12,103.21,11900.0,82.4394,82.4394,82.3436,82.4154,11900.0
2006-03-16 15:35:00,103.22,103.73,103.2,103.72,13200.0,82.4234,82.8307,82.4074,82.8227,13200.0
2006-03-16 15:40:00,103.72,103.73,103.61,103.7,13900.0,82.8227,82.8307,82.7348,82.8067,13900.0
2006-03-16 15:45:00,103.65,103.73,103.59,103.7,10100.0,82.7668,82.8307,82.7189,82.8067,10100.0
2006-03-16 15:50:00,103.7,103.7,103.56,103.7,5100.0,82.8067,82.8067,82.6949,82.8067,5100.0
2006-03-16 15:55:00,103.67,103.68,103.45,103.63,8900.0,82.7827,82.7907,82.6071,82.7508,8900.0
2006-03-17 09:30:00,103.8,103.8,103.8,103.8,0.0,82.8866,82.8866,82.8866,82.8866,0.0
2006-03-17 09:35:00,104.5,104.5,104.11,104.15,88400.0,83.4455,83.4455,83.1341,83.166,88400.0
2006-03-17 09:40:00,104.17,104.35,104.17,104.35,43900.0,83.182,83.3257,83.182,83.3257,43900.0
2006-03-17 09:45:00,104.47,104.88,104.47,104.88,7600.0,83.4216,83.749,83.4216,83.749,7600.0
2006-03-17 09:50:00,104.93,105.53,104.89,105.53,14900.0,83.7889,84.268,83.7569,84.268,14900.0
2006-03-17 09:55:00,105.53,106.25,105.53,105.91,20000.0,84.268,84.8429,84.268,84.5714,20000.0
2006-03-17 10:00:00,105.91,105.92,105.67,105.67,7600.0,84.5714,84.5794,84.3798,84.3798,7600.0
2006-03-17 10:05:00,105.57,105.77,105.47,105.75,5600.0,84.2999,84.4596,84.2201,84.4437,5600.0
2006-03-17 10:10:00,105.7,105.96,105.7,105.92,11600.0,84.4037,84.6114,84.4037,84.5794,11600.0
2006-03-17 10:15:00,105.86,105.9,105.82,105.87,5600.0,84.5315,84.5635,84.4996,84.5395,5600.0
2006-03-17 10:20:00,105.87,105.9,105.69,105.74,7600.0,84.5395,84.5635,84.3958,84.4357,7600.0
2006-03-17 10:25:00,105.74,105.74,105.17,105.18,4500.0,84.4357,84.4357,83.9805,83.9885,4500.0
2006-03-17 10:30:00,105.17,105.2,104.96,105.04,11200.0,83.9805,84.0045,83.8128,83.8767,11200.0
2006-03-17 10:35:00,105.09,105.2,105.0,105.18,3900.0,83.9167,84.0045,83.8448,83.9885,3900.0
2006-03-17 10:40:00,105.2,105.51,105.17,105.51,4200.0,84.0045,84.252,83.9805,84.252,4200.0
2006-03-17 10:45:00,105.5,105.5,105.36,105.4,3100.0,84.244,84.244,84.1323,84.1642,3100.0
2006-03-17 10:50:00,105.32,105.39,105.0,105.0,4100.0,84.1003,84.1562,83.8448,83.8448,4100.0
2006-03-17 10:55:00,105.0,105.1,104.82,104.89,9600.0,83.8448,83.9246,83.701,83.7569,9600.0
2006-03-17 11:00:00,104.89,104.89,104.78,104.84,5300.0,83.7569,83.7569,83.6691,83.717,5300.0
2006-03-17 11:05:00,104.84,105.13,104.84,105.07,2200.0,83.717,83.9486,83.717,83.9007,2200.0
2006-03-17 11:10:00,105.07,105.07,104.92,105.02,1400.0,83.9007,83.9007,83.7809,83.8608,1400.0
2006-03-17 11:15:00,105.02,105.02,104.84,104.84,1900.0,83.8608,83.8608,83.717,83.717,1900.0
2006-03-17 11:20:00,104.9,104.92,104.85,104.92,2000.0,83.7649,83.7809,83.725,83.7809,2000.0
2006-03-17 11:25:00,104.97,104.99,104.97,104.99,1400.0,83.8208,83.8368,83.8208,83.8368,1400.0
2006-03-17 11:30:00,104.98,105.04,104.95,105.04,3400.0,83.8288,83.8767,83.8049,83.8767,3400.0
2006-03-17 11:35:00,105.04,105.15,105.04,105.15,5100.0,83.8767,83.9646,83.8767,83.9646,5100.0
2006-03-17 11:40:00,105.14,105.15,105.12,105.14,3100.0,83.9566,83.9646,83.9406,83.9566,3100.0
2006-03-17 11:45:00,105.15,105.15,105.11,105.14,1900.0,83.9646,83.9646,83.9326,83.9566,1900.0
2006-03-17 11:50:00,105.16,105.16,105.0,105.06,8000.0,83.9725,83.9725,83.8448,83.8927,8000.0
2006-03-17 11:55:00,105.02,105.11,105.02,105.11,500.0,83.8608,83.9326,83.8608,83.9326,500.0
2006-03-17 12:00:00,105.15,105.2,105.15,105.2,1400.0,83.9646,84.0045,83.9646,84.0045,1400.0
2006-03-17 12:05:00,105.19,105.22,105.18,105.22,2400.0,83.9965,84.0205,83.9885,84.0205,2400.0
2006-03-17 12:10:00,105.21,105.5,105.21,105.5,2300.0,84.0125,84.244,84.0125,84.244,2300.0
2006-03-17 12:15:00,105.47,105.5,105.41,105.45,2200.0,84.2201,84.244,84.1722,84.2041,2200.0
2006-03-17 12:20:00,105.44,105.58,105.44,105.52,3300.0,84.1961,84.3079,84.1961,84.26,3300.0
2006-03-17 12:25:00,105.51,105.61,105.38,105.51,3500.0,84.252,84.3319,84.1482,84.252,3500.0
2006-03-17 12:30:00,105.56,105.79,105.56,105.75,2800.0,84.292,84.4756,84.292,84.4437,2800.0
2006-03-17 12:35:00,105.7,105.74,105.66,105.66,800.0,84.4037,84.4357,84.3718,84.3718,800.0
2006-03-17 12:40:00,105.66,105.74,105.66,105.7,2300.0,84.3718,84.4357,84.3718,84.4037,2300.0
2006-03-17 12:45:00,105.72,105.76,105.72,105.76,1000.0,84.4197,84.4517,84.4197,84.4517,1000.0
2006-03-17 12:50:00,105.72,105.72,105.64,105.69,1800.0,84.4197,84.4197,84.3558,84.3958,1800.0
2006-03-17 12:55:00,105.7,105.71,105.61,105.65,4100.0,84.4037,84.4117,84.3319,84.3638,4100.0
2006-03-17 13:00:00,105.64,105.67,105.63,105.66,3800.0,84.3558,84.3798,84.3479,84.3718,3800.0
2006-03-17 13:05:00,105.6,106.0,105.56,105.96,7100.0,84.3239,84.6433,84.292,84.6114,7100.0
2006-03-17 13:10:00,105.86,105.86,105.73,105.81,1000.0,84.5315,84.5315,84.4277,84.4916,1000.0
2006-03-17 13:15:00,105.81,105.82,105.62,105.7,3200.0,84.4916,84.4996,84.3399,84.4037,3200.0
2006-03-17 13:20:00,105.71,105.71,105.55,105.61,2200.0,84.4117,84.4117,84.284,84.3319,2200.0
2006-03-17 13:25:00,105.61,105.63,105.44,105.58,2600.0,84.3319,84.3479,84.1961,84.3079,2600.0
2006-03-17 13:30:00,105.61,105.61,105.58,105.58,300.0,84.3319,84.3319,84.3079,84.3079,300.0
2006-03-17 13:35:00,105.55,105.55,105.44,105.46,1400.0,84.284,84.284,84.1961,84.2121,1400.0
2006-03-17 13:40:00,105.45,105.45,105.34,105.35,1600.0,84.2041,84.2041,84.1163,84.1243,1600.0
2006-03-17 13:45:00,105.43,105.51,105.42,105.49,3400.0,84.1881,84.252,84.1802,84.2361,3400.0
2006-03-17 13:50:00,105.46,105.75,105.46,105.48,9600.0,84.2121,84.4437,84.2121,84.2281,9600.0
2006-03-17 13:55:00,105.48,105.69,105.48,105.69,1500.0,84.2281,84.3958,84.2281,84.3958,1500.0
2006-03-17 14:00:00,105.68,105.73,105.67,105.68,15200.0,84.3878,84.4277,84.3798,84.3878,15200.0
2006-03-17 14:05:00,105.69,105.79,105.67,105.71,2100.0,84.3958,84.4756,84.3798,84.4117,2100.0
2006-03-17 14:10:00,105.74,105.78,105.62,105.62,2300.0,84.4357,84.4676,84.3399,84.3399,2300.0
2006-03-17 14:15:00,105.58,105.58,105.48,105.49,1100.0,84.3079,84.3079,84.2281,84.2361,1100.0
2006-03-17 14:20:00,105.44,105.44,105.35,105.35,1100.0,84.1961,84.1961,84.1243,84.1243,1100.0
2006-03-17 14:25:00,105.35,105.43,105.35,105.37,1500.0,84.1243,84.1881,84.1243,84.1402,1500.0
2006-03-17 14:30:00,105.46,105.5,105.41,105.44,3400.0,84.2121,84.244,84.1722,84.1961,3400.0
2006-03-17 14:35:00,105.44,105.65,105.43,105.65,2400.0,84.1961,84.3638,84.1881,84.3638,2400.0
2006-03-17 14:40:00,105.65,105.91,105.65,105.91,6100.0,84.3638,84.5714,84.3638,84.5714,6100.0
2006-03-17 14:45:00,105.91,106.19,105.82,106.05,9400.0,84.5714,84.795,84.4996,84.6832,9400.0
2006-03-17 14:50:00,106.01,106.06,105.88,105.94,5600.0,84.6513,84.6912,84.5475,84.5954,5600.0
2006-03-17 14:55:00,105.9,106.24,105.9,106.13,4500.0,84.5635,84.835,84.5635,84.7471,4500.0
2006-03-17 15:00:00,106.08,106.15,105.89,105.98,3100.0,84.7072,84.7631,84.5555,84.6273,3100.0
2006-03-17 15:05:00,105.97,105.97,105.84,105.92,6200.0,84.6193,84.6193,84.5155,84.5794,6200.0
2006-03-17 15:10:00,105.9,105.92,105.7,105.75,3800.0,84.5635,84.5794,84.4037,84.4437,3800.0
2006-03-17 15:15:00,105.75,105.8,105.73,105.8,6700.0,84.4437,84.4836,84.4277,84.4836,6700.0
2006-03-17 15:20:00,105.76,105.84,105.67,105.69,7800.0,84.4517,84.5155,84.3798,84.3958,7800.0
2006-03-17 15:25:00,105.68,105.69,105.58,105.66,3200.0,84.3878,84.3958,84.3079,84.3718,3200.0
2006-03-17 15:30:00,105.66,105.7,105.66,105.68,5900.0,84.3718,84.4037,84.3718,84.3878,5900.0
2006-03-17 15:35:00,105.68,105.69,105.51,105.66,4300.0,84.3878,84.3958,84.252,84.3718,4300.0
2006-03-17 15:40:00,105.66,105.67,105.6,105.62,6000.0,84.3718,84.3798,84.3239,84.3399,6000.0
2006-03-17 15:45:00,105.62,105.62,105.45,105.54,7800.0,84.3399,84.3399,84.2041,84.276,7800.0
2006-03-17 15:50:00,105.56,105.8,105.53,105.53,6800.0,84.292,84.4836,84.268,84.268,6800.0
2006-03-17 15:55:00,105.53,105.7,105.28,105.58,12200.0,84.268,84.4037,84.0684,84.3079,12200.0
2006-03-20 09:30:00,105.4,105.41,105.4,105.41,6900.0,84.1642,84.1722,84.1642,84.1722,6900.0
2006-03-20 09:35:00,105.36,105.89,105.36,105.76,5600.0,84.1323,84.5555,84.1323,84.4517,5600.0
2006-03-20 09:40:00,105.68,105.98,105.68,105.98,5700.0,84.3878,84.6273,84.3878,84.6273,5700.0
2006-03-20 09:45:00,105.97,106.0,105.53,105.6,7200.0,84.6193,84.6433,84.268,84.3239,7200.0
2006-03-20 09:50:00,105.51,105.51,105.2,105.2,7400.0,84.252,84.252,84.0045,84.0045,7400.0
2006-03-20 09:55:00,105.18,105.19,104.98,105.06,10800.0,83.9885,83.9965,83.8288,83.8927,10800.0
2006-03-20 10:00:00,105.06,105.23,105.06,105.2,1600.0,83.8927,84.0284,83.8927,84.0045,1600.0
2006-03-20 10:05:00,105.21,105.23,104.92,104.92,3500.0,84.0125,84.0284,83.7809,83.7809,3500.0
2006-03-20 10:10:00,104.86,104.86,104.77,104.79,1500.0,83.733,83.733,83.6611,83.6771,1500.0
2006-03-20 10:15:00,104.77,104.99,104.73,104.97,4400.0,83.6611,83.8368,83.6292,83.8208,4400.0
2006-03-20 10:20:00,104.97,105.12,104.97,105.07,2800.0,83.8208,83.9406,83.8208,83.9007,2800.0
2006-03-20 10:25:00,105.13,105.15,104.84,104.84,5200.0,83.9486,83.9646,83.717,83.717,5200.0
2006-03-20 10:30:00,104.85,104.86,104.68,104.81,3000.0,83.725,83.733,83.5893,83.6931,3000.0
2006-03-20 10:35:00,104.9,105.16,104.9,105.09,2100.0,83.7649,83.9725,83.7649,83.9167,2100.0
2006-03-20 10:40:00,105.14,105.19,105.12,105.12,6500.0,83.9566,83.9965,83.9406,83.9406,6500.0
2006-03-20 10:45:00,105.11,105.11,104.93,104.95,26900.0,83.9326,83.9326,83.7889,83.8049,26900.0
2006-03-20 10:50:00,104.93,105.1,104.93,105.01,11700.0,83.7889,83.9246,83.7889,83.8528,11700.0
2006-03-20 10:55:00,105.03,105.03,104.96,104.96,1900.0,83.8687,83.8687,83.8128,83.8128,1900.0
2006-03-20 11:00:00,104.96,105.04,104.9,104.9,15500.0,83.8128,83.8767,83.7649,83.7649,15500.0
2006-03-20 11:05:00,104.94,104.98,104.89,104.98,1600.0,83.7969,83.8288,83.7569,83.8288,1600.0
2006-03-20 11:10:00,104.96,105.1,104.96,105.1,1500.0,83.8128,83.9246,83.8128,83.9246,1500.0
2006-03-20 11:15:00,105.1,105.12,104.9,104.9,4300.0,83.9246,83.9406,83.7649,83.7649,4300.0
2006-03-20 11:20:00,104.89,104.95,104.89,104.9,1700.0,83.7569,83.8049,83.7569,83.7649,1700.0
2006-03-20 11:25:00,104.93,104.93,104.88,104.89,2000.0,83.7889,83.7889,83.749,83.7569,2000.0
2006-03-20 11:30:00,104.91,104.94,104.54,104.54,4000.0,83.7729,83.7969,83.4775,83.4775,4000.0
2006-03-20 11:35:00,104.58,104.59,104.44,104.56,2000.0,83.5094,83.5174,83.3976,83.4934,2000.0
2006-03-20 11:40:00,104.52,104.53,104.48,104.53,1900.0,83.4615,83.4695,83.4296,83.4695,1900.0
2006-03-20 11:45:00,104.52,104.53,104.51,104.51,1400.0,83.4615,83.4695,83.4535,83.4535,1400.0
2006-03-20 11:50:00,104.52,104.72,104.52,104.69,1400.0,83.4615,83.6212,83.4615,83.5972,1400.0
2006-03-20 11:55:00,104.71,104.71,104.56,104.65,1900.0,83.6132,83.6132,83.4934,83.5653,1900.0
2006-03-20 12:00:00,104.65,104.65,104.3,104.43,8800.0,83.5653,83.5653,83.2858,83.3896,8800.0
2006-03-20 12:05:00,104.37,104.43,104.25,104.25,5200.0,83.3417,83.3896,83.2459,83.2459,5200.0
2006-03-20 12:10:00,104.26,104.38,104.25,104.34,1800.0,83.2539,83.3497,83.2459,83.3178,1800.0
2006-03-20 12:15:00,104.31,104.45,104.31,104.45,1000.0,83.2938,83.4056,83.2938,83.4056,1000.0
2006-03-20 12:20:00,104.5,104.52,104.46,104.52,600.0,83.4455,83.4615,83.4136,83.4615,600.0
2006-03-20 12:25:00,104.48,104.57,104.41,104.46,2500.0,83.4296,83.5014,83.3737,83.4136,2500.0
2006-03-20 12:30:00,104.47,104.5,104.4,104.41,1800.0,83.4216,83.4455,83.3657,83.3737,1800.0
2006-03-20 12:35:00,104.41,104.54,104.41,104.48,1500.0,83.3737,83.4775,83.3737,83.4296,1500.0
2006-03-20 12:40:00,104.48,104.48,104.25,104.29,8000.0,83.4296,83.4296,83.2459,83.2778,8000.0
2006-03-20 12:45:00,104.35,104.39,104.33,104.33,3700.0,83.3257,83.3577,83.3098,83.3098,3700.0
2006-03-20 12:50:00,104.34,104.34,104.11,104.18,19000.0,83.3178,83.3178,83.1341,83.19,19000.0
2006-03-20 12:55:00,104.19,104.25,104.09,104.09,3700.0,83.198,83.2459,83.1181,83.1181,3700.0
2006-03-20 13:00:00,104.11,104.16,104.1,104.14,11100.0,83.1341,83.174,83.1261,83.1581,11100.0
2006-03-20 13:05:00,104.15,104.17,104.12,104.12,9300.0,83.166,83.182,83.1421,83.1421,9300.0
2006-03-20 13:10:00,104.1,104.22,104.1,104.22,1700.0,83.1261,83.2219,83.1261,83.2219,1700.0
2006-03-20 13:15:00,104.22,104.28,104.2,104.24,1400.0,83.2219,83.2698,83.206,83.2379,1400.0
2006-03-20 13:20:00,104.23,104.38,104.23,104.38,1600.0,83.2299,83.3497,83.2299,83.3497,1600.0
2006-03-20 13:25:00,104.43,104.44,104.37,104.4,700.0,83.3896,83.3976,83.3417,83.3657,700.0
2006-03-20 13:30:00,104.37,104.44,104.15,104.15,4000.0,83.3417,83.3976,83.166,83.166,4000.0
2006-03-20 13:35:00,104.14,104.25,104.14,104.25,1900.0,83.1581,83.2459,83.1581,83.2459,1900.0
2006-03-20 13:40:00,104.25,104.37,104.25,104.33,1100.0,83.2459,83.3417,83.2459,83.3098,1100.0
2006-03-20 13:45:00,104.31,104.34,104.18,104.19,5600.0,83.2938,83.3178,83.19,83.198,5600.0
2006-03-20 13:50:00,104.21,104.25,104.21,104.25,4900.0,83.214,83.2459,83.214,83.2459,4900.0
2006-03-20 13:55:00,104.29,104.29,104.01,104.09,16400.0,83.2778,83.2778,83.0542,83.1181,16400.0
2006-03-20 14:00:00,104.04,104.2,104.03,104.2,4800.0,83.0782,83.206,83.0702,83.206,4800.0
2006-03-20 14:05:00,104.3,104.3,104.08,104.08,4500.0,83.2858,83.2858,83.1101,83.1101,4500.0
2006-03-20 14:10:00,104.05,104.13,104.04,104.13,6100.0,83.0862,83.1501,83.0782,83.1501,6100.0
2006-03-20 14:15:00,104.13,104.22,104.13,104.22,1400.0,83.1501,83.2219,83.1501,83.2219,1400.0
2006-03-20 14:20:00,104.24,104.3,104.24,104.3,16500.0,83.2379,83.2858,83.2379,83.2858,16500.0
2006-03-20 14:25:00,104.3,104.4,104.3,104.36,2000.0,83.2858,83.3657,83.2858,83.3337,2000.0
2006-03-20 14:30:00,104.36,104.36,104.12,104.19,9600.0,83.3337,83.3337,83.1421,83.198,9600.0
2006-03-20 14:35:00,104.16,104.24,104.16,104.23,7800.0,83.174,83.2379,83.174,83.2299,7800.0
2006-03-20 14:40:00,104.23,104.24,104.2,104.21,3300.0,83.2299,83.2379,83.206,83.214,3300.0
2006-03-20 14:45:00,104.23,104.23,104.19,104.19,4500.0,83.2299,83.2299,83.198,83.198,4500.0
2006-03-20 14:50:00,104.17,104.23,104.17,104.22,5600.0,83.182,83.2299,83.182,83.2219,5600.0
2006-03-20 14:55:00,104.2,104.23,104.14,104.23,7200.0,83.206,83.2299,83.1581,83.2299,7200.0
2006-03-20 15:00:00,104.13,104.13,103.99,104.0,12700.0,83.1501,83.1501,83.0383,83.0463,12700.0
2006-03-20 15:05:00,103.99,104.2,103.97,104.2,5100.0,83.0383,83.206,83.0223,83.206,5100.0
2006-03-20 15:10:00,104.17,104.18,104.16,104.18,1400.0,83.182,83.19,83.174,83.19,1400.0
2006-03-20 15:15:00,104.2,104.21,103.9,103.91,4400.0,83.206,83.214,82.9664,82.9744,4400.0
2006-03-20 15:20:00,103.9,104.0,103.9,104.0,3100.0,82.9664,83.0463,82.9664,83.0463,3100.0
2006-03-20 15:25:00,104.0,104.01,103.93,103.98,1900.0,83.0463,83.0542,82.9904,83.0303,1900.0
2006-03-20 15:30:00,103.98,104.0,103.92,103.95,28900.0,83.0303,83.0463,82.9824,83.0063,28900.0
2006-03-20 15:35:00,103.95,104.0,103.86,103.98,14800.0,83.0063,83.0463,82.9345,83.0303,14800.0
2006-03-20 15:40:00,103.98,104.23,103.98,104.12,3700.0,83.0303,83.2299,83.0303,83.1421,3700.0
2006-03-20 15:45:00,104.21,104.25,104.12,104.12,11400.0,83.214,83.2459,83.1421,83.1421,11400.0
2006-03-20 15:50:00,104.12,104.2,104.12,104.2,6300.0,83.1421,83.206,83.1421,83.206,6300.0
2006-03-20 15:55:00,104.2,104.21,103.98,104.02,6300.0,83.206,83.214,83.0303,83.0622,6300.0
2006-03-21 09:30:00,104.03,104.04,103.39,103.39,7100.0,83.0702,83.0782,82.5592,82.5592,7100.0
2006-03-21 09:35:00,103.47,103.47,102.93,103.23,13500.0,82.623,82.623,82.1918,82.4314,13500.0
2006-03-21 09:40:00,103.23,103.3,102.97,103.0,5000.0,82.4314,82.4873,82.2238,82.2477,5000.0
2006-03-21 09:45:00,102.98,103.06,102.9,102.98,4700.0,82.2318,82.2957,82.1679,82.2318,4700.0
2006-03-21 09:50:00,103.02,103.06,102.84,102.84,5500.0,82.2637,82.2957,82.12,82.12,5500.0
2006-03-21 09:55:00,102.71,102.85,102.59,102.59,8700.0,82.0162,82.128,81.9203,81.9203,8700.0
2006-03-21 10:00:00,102.44,102.52,102.41,102.52,8800.0,81.8006,81.8644,81.7766,81.8644,8800.0
2006-03-21 10:05:00,102.52,102.66,102.43,102.5,4500.0,81.8644,81.9762,81.7926,81.8485,4500.0
2006-03-21 10:10:00,102.49,102.49,102.15,102.16,5600.0,81.8405,81.8405,81.569,81.577,5600.0
2006-03-21 10:15:00,102.17,102.26,101.95,101.98,7400.0,81.585,81.6568,81.4093,81.4332,7400.0
2006-03-21 10:20:00,101.98,102.16,101.98,102.04,11200.0,81.4332,81.577,81.4332,81.4812,11200.0
2006-03-21 10:25:00,102.07,102.2,102.0,102.2,3000.0,81.5051,81.6089,81.4492,81.6089,3000.0
2006-03-21 10:30:00,102.22,102.44,102.0,102.0,4800.0,81.6249,81.8006,81.4492,81.4492,4800.0
2006-03-21 10:35:00,102.13,102.41,102.07,102.38,5100.0,81.553,81.7766,81.5051,81.7527,5100.0
2006-03-21 10:40:00,102.38,102.38,102.31,102.32,3200.0,81.7527,81.7527,81.6968,81.7047,3200.0
2006-03-21 10:45:00,102.33,102.38,102.11,102.13,3700.0,81.7127,81.7527,81.5371,81.553,3700.0
2006-03-21 10:50:00,102.16,102.17,102.11,102.12,4400.0,81.577,81.585,81.5371,81.545,4400.0
2006-03-21 10:55:00,102.11,102.14,102.0,102.03,2900.0,81.5371,81.561,81.4492,81.4732,2900.0
2006-03-21 11:00:00,102.16,102.35,102.16,102.3,1500.0,81.577,81.7287,81.577,81.6888,1500.0
2006-03-21 11:05:00,102.31,102.44,102.31,102.35,2600.0,81.6968,81.8006,81.6968,81.7287,2600.0
2006-03-21 11:10:00,102.36,102.6,102.36,102.51,5200.0,81.7367,81.9283,81.7367,81.8565,5200.0
2006-03-21 11:15:00,102.51,102.51,102.41,102.41,800.0,81.8565,81.8565,81.7766,81.7766,800.0
2006-03-21 11:20:00,102.44,102.44,102.37,102.41,2200.0,81.8006,81.8006,81.7447,81.7766,2200.0
2006-03-21 11:25:00,102.41,102.51,102.37,102.51,1700.0,81.7766,81.8565,81.7447,81.8565,1700.0
2006-03-21 11:30:00,102.55,102.71,102.55,102.68,4100.0,81.8884,82.0162,81.8884,81.9922,4100.0
2006-03-21 11:35:00,102.73,102.91,102.73,102.91,4700.0,82.0321,82.1759,82.0321,82.1759,4700.0
2006-03-21 11:40:00,102.94,103.11,102.92,103.08,11300.0,82.1998,82.3356,82.1839,82.3116,11300.0
2006-03-21 11:45:00,103.08,103.14,103.03,103.03,3300.0,82.3116,82.3595,82.2717,82.2717,3300.0
2006-03-21 11:50:00,103.04,103.09,102.79,102.99,8900.0,82.2797,82.3196,82.0801,82.2398,8900.0
2006-03-21 11:55:00,102.89,102.89,102.84,102.86,1500.0,82.1599,82.1599,82.12,82.1359,1500.0
2006-03-21 12:00:00,102.86,102.88,102.73,102.73,3500.0,82.1359,82.1519,82.0321,82.0321,3500.0
2006-03-21 12:05:00,102.7,102.77,102.59,102.77,2200.0,82.0082,82.0641,81.9203,82.0641,2200.0
2006-03-21 12:10:00,102.7,102.7,102.63,102.64,1500.0,82.0082,82.0082,81.9523,81.9603,1500.0
2006-03-21 12:15:00,102.64,102.83,102.61,102.83,3100.0,81.9603,82.112,81.9363,82.112,3100.0
2006-03-21 12:20:00,102.82,102.83,102.49,102.52,2800.0,82.104,82.112,81.8405,81.8644,2800.0
2006-03-21 12:25:00,102.52,102.57,102.42,102.44,4200.0,81.8644,81.9044,81.7846,81.8006,4200.0
2006-03-21 12:30:00,102.44,102.54,102.44,102.49,2200.0,81.8006,81.8804,81.8006,81.8405,2200.0
2006-03-21 12:35:00,102.48,102.54,102.41,102.49,3000.0,81.8325,81.8804,81.7766,81.8405,3000.0
2006-03-21 12:40:00,102.5,102.65,102.43,102.65,3300.0,81.8485,81.9683,81.7926,81.9683,3300.0
2006-03-21 12:45:00,102.66,102.74,102.66,102.7,4100.0,81.9762,82.0401,81.9762,82.0082,4100.0
2006-03-21 12:50:00,102.71,102.74,102.46,102.46,4900.0,82.0162,82.0401,81.8165,81.8165,4900.0
2006-03-21 12:55:00,102.47,102.52,102.47,102.52,2200.0,81.8245,81.8644,81.8245,81.8644,2200.0
2006-03-21 13:00:00,102.53,102.6,102.51,102.6,1000.0,81.8724,81.9283,81.8565,81.9283,1000.0
2006-03-21 13:05:00,102.57,102.71,102.57,102.65,5200.0,81.9044,82.0162,81.9044,81.9683,5200.0
2006-03-21 13:10:00,102.67,102.67,102.61,102.62,2300.0,81.9842,81.9842,81.9363,81.9443,2300.0
2006-03-21 13:15:00,102.65,102.69,102.58,102.6,2400.0,81.9683,82.0002,81.9124,81.9283,2400.0
2006-03-21 13:20:00,102.6,102.6,102.52,102.52,2000.0,81.9283,81.9283,81.8644,81.8644,2000.0
2006-03-21 13:25:00,102.44,102.44,102.39,102.39,4100.0,81.8006,81.8006,81.7606,81.7606,4100.0
2006-03-21 13:30:00,102.46,102.64,102.45,102.54,3000.0,81.8165,81.9603,81.8086,81.8804,3000.0
2006-03-21 13:35:00,102.56,102.56,102.41,102.43,2400.0,81.8964,81.8964,81.7766,81.7926,2400.0
2006-03-21 13:40:00,102.43,102.45,102.33,102.33,3700.0,81.7926,81.8086,81.7127,81.7127,3700.0
2006-03-21 13:45:00,102.33,102.43,102.26,102.3,3400.0,81.7127,81.7926,81.6568,81.6888,3400.0
2006-03-21 13:50:00,102.3,102.38,102.15,102.24,4000.0,81.6888,81.7527,81.569,81.6409,4000.0
2006-03-21 13:55:00,102.25,102.29,102.17,102.29,3100.0,81.6488,81.6808,81.585,81.6808,3100.0
2006-03-21 14:00:00,102.31,102.56,102.31,102.5,4400.0,81.6968,81.8964,81.6968,81.8485,4400.0
2006-03-21 14:05:00,102.5,102.55,102.34,102.4,2800.0,81.8485,81.8884,81.7207,81.7686,2800.0
2006-03-21 14:10:00,102.41,102.43,102.17,102.18,3300.0,81.7766,81.7926,81.585,81.593,3300.0
2006-03-21 14:15:00,102.18,102.28,102.16,102.2,2300.0,81.593,81.6728,81.577,81.6089,2300.0
2006-03-21 14:20:00,102.22,102.34,102.22,102.25,3500.0,81.6249,81.7207,81.6249,81.6488,3500.0
2006-03-21 14:25:00,102.27,102.27,102.0,102.04,3800.0,81.6648,81.6648,81.4492,81.4812,3800.0
2006-03-21 14:30:00,102.02,102.21,101.94,102.21,13600.0,81.4652,81.6169,81.4013,81.6169,13600.0
2006-03-21 14:35:00,102.21,102.21,102.07,102.07,2200.0,81.6169,81.6169,81.5051,81.5051,2200.0
2006-03-21 14:40:00,102.12,102.2,102.11,102.11,3200.0,81.545,81.6089,81.5371,81.5371,3200.0
2006-03-21 14:45:00,102.09,102.1,101.98,102.06,4200.0,81.5211,81.5291,81.4332,81.4971,4200.0
2006-03-21 14:50:00,102.05,102.24,102.03,102.13,2200.0,81.4891,81.6409,81.4732,81.553,2200.0
2006-03-21 14:55:00,102.04,102.15,101.97,102.05,8300.0,81.4812,81.569,81.4253,81.4891,8300.0
2006-03-21 15:00:00,102.05,102.13,102.0,102.09,1700.0,81.4891,81.553,81.4492,81.5211,1700.0
2006-03-21 15:05:00,102.09,102.13,102.0,102.12,2900.0,81.5211,81.553,81.4492,81.545,2900.0
2006-03-21 15:10:00,102.12,102.12,101.94,101.94,3600.0,81.545,81.545,81.4013,81.4013,3600.0
2006-03-21 15:15:00,101.92,101.98,101.91,101.98,700.0,81.3853,81.4332,81.3774,81.4332,700.0
2006-03-21 15:20:00,101.98,102.08,101.98,102.08,2800.0,81.4332,81.5131,81.4332,81.5131,2800.0
2006-03-21 15:25:00,102.06,102.11,101.95,101.95,19700.0,81.4971,81.5371,81.4093,81.4093,19700.0
2006-03-21 15:30:00,101.9,101.9,101.58,101.64,6200.0,81.3694,81.3694,81.1138,81.1618,6200.0
2006-03-21 15:35:00,101.59,101.6,101.43,101.44,5500.0,81.1218,81.1298,80.9941,81.002,5500.0
2006-03-21 15:40:00,101.49,101.59,101.44,101.59,5900.0,81.042,81.1218,81.002,81.1218,5900.0
2006-03-21 15:45:00,101.61,101.74,101.55,101.66,6500.0,81.1378,81.2416,81.0899,81.1777,6500.0
2006-03-21 15:50:00,101.67,101.76,101.64,101.7,6600.0,81.1857,81.2576,81.1618,81.2097,6600.0
2006-03-21 15:55:00,101.66,101.75,101.55,101.57,4700.0,81.1777,81.2496,81.0899,81.1059,4700.0
2006-03-22 09:30:00,101.5,101.5,101.25,101.5,8300.0,81.05,81.05,80.8503,81.05,8300.0
2006-03-22 09:35:00,101.41,101.9,101.41,101.83,6000.0,80.9781,81.3694,80.9781,81.3135,6000.0
2006-03-22 09:40:00,101.82,102.02,101.69,102.02,11300.0,81.3055,81.4652,81.2017,81.4652,11300.0
2006-03-22 09:45:00,102.04,102.1,101.81,101.9,9400.0,81.4812,81.5291,81.2975,81.3694,9400.0
2006-03-22 09:50:00,101.71,101.76,101.49,101.55,4300.0,81.2176,81.2576,81.042,81.0899,4300.0
2006-03-22 09:55:00,101.56,101.6,101.39,101.6,2800.0,81.0979,81.1298,80.9621,81.1298,2800.0
2006-03-22 10:00:00,101.58,101.72,101.58,101.62,4700.0,81.1138,81.2256,81.1138,81.1458,4700.0
2006-03-22 10:05:00,101.64,101.76,101.64,101.65,7800.0,81.1618,81.2576,81.1618,81.1697,7800.0
2006-03-22 10:10:00,101.6,101.75,101.6,101.74,4300.0,81.1298,81.2496,81.1298,81.2416,4300.0
2006-03-22 10:15:00,101.7,101.95,101.7,101.95,8400.0,81.2097,81.4093,81.2097,81.4093,8400.0
2006-03-22 10:20:00,101.93,101.95,101.83,101.83,4800.0,81.3933,81.4093,81.3135,81.3135,4800.0
2006-03-22 10:25:00,101.85,101.94,101.7,101.7,3700.0,81.3294,81.4013,81.2097,81.2097,3700.0
2006-03-22 10:30:00,101.7,101.79,101.65,101.7,3600.0,81.2097,81.2815,81.1697,81.2097,3600.0
2006-03-22 10:35:00,101.7,101.74,101.6,101.74,4600.0,81.2097,81.2416,81.1298,81.2416,4600.0
2006-03-22 10:40:00,101.73,101.76,101.7,101.7,1600.0,81.2336,81.2576,81.2097,81.2097,1600.0
2006-03-22 10:45:00,101.69,101.84,101.67,101.84,6700.0,81.2017,81.3215,81.1857,81.3215,6700.0
2006-03-22 10:50:00,101.78,101.81,101.65,101.68,3000.0,81.2735,81.2975,81.1697,81.1937,3000.0
2006-03-22 10:55:00,101.65,101.69,101.6,101.6,3800.0,81.1697,81.2017,81.1298,81.1298,3800.0
2006-03-22 11:00:00,101.6,101.63,101.56,101.62,3200.0,81.1298,81.1538,81.0979,81.1458,3200.0
2006-03-22 11:05:00,101.66,101.76,101.63,101.72,3500.0,81.1777,81.2576,81.1538,81.2256,3500.0
2006-03-22 11:10:00,101.7,101.7,101.48,101.48,3800.0,81.2097,81.2097,81.034,81.034,3800.0
2006-03-22 11:15:00,101.5,101.72,101.43,101.72,3700.0,81.05,81.2256,80.9941,81.2256,3700.0
2006-03-22 11:20:00,101.73,101.96,101.72,101.96,5700.0,81.2336,81.4173,81.2256,81.4173,5700.0
2006-03-22 11:25:00,101.99,102.03,101.9,101.9,2400.0,81.4412,81.4732,81.3694,81.3694,2400.0
2006-03-22 11:30:00,101.84,101.84,101.76,101.83,1500.0,81.3215,81.3215,81.2576,81.3135,1500.0
2006-03-22 11:35:00,101.77,101.97,101.77,101.97,1500.0,81.2656,81.4253,81.2656,81.4253,1500.0
2006-03-22 11:40:00,101.88,102.0,101.88,101.97,1800.0,81.3534,81.4492,81.3534,81.4253,1800.0
2006-03-22 11:45:00,102.01,102.09,102.01,102.09,2300.0,81.4572,81.5211,81.4572,81.5211,2300.0
2006-03-22 11:50:00,102.09,102.11,102.06,102.07,2600.0,81.5211,81.5371,81.4971,81.5051,2600.0
2006-03-22 11:55:00,102.07,102.1,102.06,102.1,10000.0,81.5051,81.5291,81.4971,81.5291,10000.0
2006-03-22 12:00:00,102.1,102.22,102.09,102.22,4300.0,81.5291,81.6249,81.5211,81.6249,4300.0
2006-03-22 12:05:00,102.22,102.34,102.22,102.33,4100.0,81.6249,81.7207,81.6249,81.7127,4100.0
2006-03-22 12:10:00,102.33,102.33,102.21,102.3,3600.0,81.7127,81.7127,81.6169,81.6888,3600.0
2006-03-22 12:15:00,102.3,102.37,102.27,102.3,4100.0,81.6888,81.7447,81.6648,81.6888,4100.0
2006-03-22 12:20:00,102.26,102.26,102.26,102.26,200.0,81.6568,81.6568,81.6568,81.6568,200.0
2006-03-22 12:25:00,102.25,102.25,102.19,102.19,1700.0,81.6488,81.6488,81.6009,81.6009,1700.0
2006-03-22 12:30:00,102.14,102.14,102.0,102.03,5900.0,81.561,81.561,81.4492,81.4732,5900.0
2006-03-22 12:35:00,102.05,102.12,102.05,102.12,2100.0,81.4891,81.545,81.4891,81.545,2100.0
2006-03-22 12:40:00,102.13,102.24,102.13,102.23,2500.0,81.553,81.6409,81.553,81.6329,2500.0
2006-03-22 12:45:00,102.27,102.27,102.23,102.23,600.0,81.6648,81.6648,81.6329,81.6329,600.0
2006-03-22 12:50:00,102.2,102.2,102.01,102.12,3500.0,81.6089,81.6089,81.4572,81.545,3500.0
2006-03-22 12:55:00,102.12,102.13,102.12,102.13,400.0,81.545,81.553,81.545,81.553,400.0
2006-03-22 13:00:00,102.14,102.34,102.12,102.34,1500.0,81.561,81.7207,81.545,81.7207,1500.0
2006-03-22 13:05:00,102.33,102.47,102.33,102.4,3000.0,81.7127,81.8245,81.7127,81.7686,3000.0
2006-03-22 13:10:00,102.48,102.6,102.44,102.54,6700.0,81.8325,81.9283,81.8006,81.8804,6700.0
2006-03-22 13:15:00,102.56,102.71,102.56,102.56,3000.0,81.8964,82.0162,81.8964,81.8964,3000.0
2006-03-22 13:20:00,102.56,102.59,102.54,102.59,2200.0,81.8964,81.9203,81.8804,81.9203,2200.0
2006-03-22 13:25:00,102.58,102.75,102.52,102.75,3100.0,81.9124,82.0481,81.8644,82.0481,3100.0
2006-03-22 13:30:00,102.76,102.92,102.76,102.9,2100.0,82.0561,82.1839,82.0561,82.1679,2100.0
2006-03-22 13:35:00,102.91,102.91,102.8,102.81,2100.0,82.1759,82.1759,82.088,82.096,2100.0
2006-03-22 13:40:00,102.79,102.79,102.75,102.79,400.0,82.0801,82.0801,82.0481,82.0801,400.0
2006-03-22 13:45:00,102.75,102.97,102.71,102.97,2700.0,82.0481,82.2238,82.0162,82.2238,2700.0
2006-03-22 13:50:00,102.96,102.98,102.95,102.95,3900.0,82.2158,82.2318,82.2078,82.2078,3900.0
2006-03-22 13:55:00,102.95,103.0,102.82,103.0,8100.0,82.2078,82.2477,82.104,82.2477,8100.0
2006-03-22 14:00:00,102.99,103.07,102.99,103.07,2900.0,82.2398,82.3036,82.2398,82.3036,2900.0
2006-03-22 14:05:00,103.07,103.16,102.84,102.89,1900.0,82.3036,82.3755,82.12,82.1599,1900.0
2006-03-22 14:10:00,102.85,102.85,102.65,102.82,3100.0,82.128,82.128,81.9683,82.104,3100.0
2006-03-22 14:15:00,102.82,102.9,102.8,102.9,2300.0,82.104,82.1679,82.088,82.1679,2300.0
2006-03-22 14:20:00,102.91,102.91,102.9,102.91,600.0,82.1759,82.1759,82.1679,82.1759,600.0
2006-03-22 14:25:00,102.91,102.91,102.8,102.8,1000.0,82.1759,82.1759,82.088,82.088,1000.0
2006-03-22 14:30:00,102.8,102.8,102.76,102.76,1800.0,82.088,82.088,82.0561,82.0561,1800.0
2006-03-22 14:35:00,102.77,102.81,102.75,102.8,1900.0,82.0641,82.096,82.0481,82.088,1900.0
2006-03-22 14:40:00,102.8,102.99,102.78,102.92,4300.0,82.088,82.2398,82.0721,82.1839,4300.0
2006-03-22 14:45:00,102.91,103.0,102.91,102.96,1500.0,82.1759,82.2477,82.1759,82.2158,1500.0
2006-03-22 14:50:00,102.95,103.06,102.87,103.01,6200.0,82.2078,82.2957,82.1439,82.2557,6200.0
2006-03-22 14:55:00,102.95,102.97,102.76,102.76,4700.0,82.2078,82.2238,82.0561,82.0561,4700.0
2006-03-22 15:00:00,102.75,102.79,102.74,102.74,1200.0,82.0481,82.0801,82.0401,82.0401,1200.0
2006-03-22 15:05:00,102.77,102.78,102.7,102.71,2000.0,82.0641,82.0721,82.0082,82.0162,2000.0
2006-03-22 15:10:00,102.7,102.71,102.59,102.6,2600.0,82.0082,82.0162,81.9203,81.9283,2600.0
2006-03-22 15:15:00,102.61,102.68,102.61,102.61,4800.0,81.9363,81.9922,81.9363,81.9363,4800.0
2006-03-22 15:20:00,102.6,102.6,102.55,102.58,2300.0,81.9283,81.9283,81.8884,81.9124,2300.0
2006-03-22 15:25:00,102.57,102.6,102.52,102.59,7700.0,81.9044,81.9283,81.8644,81.9203,7700.0
2006-03-22 15:30:00,102.6,102.62,102.51,102.51,7700.0,81.9283,81.9443,81.8565,81.8565,7700.0
2006-03-22 15:35:00,102.48,102.52,102.48,102.52,2700.0,81.8325,81.8644,81.8325,81.8644,2700.0
2006-03-22 15:40:00,102.5,102.58,102.5,102.54,8200.0,81.8485,81.9124,81.8485,81.8804,8200.0
2006-03-22 15:45:00,102.56,102.56,102.4,102.45,5000.0,81.8964,81.8964,81.7686,81.8086,5000.0
2006-03-22 15:50:00,102.45,102.5,102.43,102.5,18200.0,81.8086,81.8485,81.7926,81.8485,18200.0
2006-03-22 15:55:00,102.5,102.63,102.49,102.49,5700.0,81.8485,81.9523,81.8405,81.8405,5700.0
2006-03-23 09:30:00,102.44,102.45,102.2,102.3,6000.0,81.8006,81.8086,81.6089,81.6888,6000.0
2006-03-23 09:35:00,102.31,102.75,102.31,102.75,2900.0,81.6968,82.0481,81.6968,82.0481,2900.0
2006-03-23 09:40:00,102.75,103.19,102.75,103.18,2900.0,82.0481,82.3995,82.0481,82.3915,2900.0
2006-03-23 09:45:00,103.19,103.49,103.13,103.49,4300.0,82.3995,82.639,82.3515,82.639,4300.0
2006-03-23 09:50:00,103.49,103.79,103.49,103.59,9200.0,82.639,82.8786,82.639,82.7189,9200.0
2006-03-23 09:55:00,103.55,103.57,103.05,103.2,4700.0,82.6869,82.7029,82.2877,82.4074,4700.0
2006-03-23 10:00:00,103.12,103.52,103.12,103.48,10700.0,82.3436,82.663,82.3436,82.631,10700.0
2006-03-23 10:05:00,103.48,103.48,103.22,103.28,14800.0,82.631,82.631,82.4234,82.4713,14800.0
2006-03-23 10:10:00,103.27,103.28,103.18,103.21,7500.0,82.4633,82.4713,82.3915,82.4154,7500.0
2006-03-23 10:15:00,103.15,103.15,102.86,102.94,5000.0,82.3675,82.3675,82.1359,82.1998,5000.0
2006-03-23 10:20:00,102.92,102.92,102.7,102.8,4100.0,82.1839,82.1839,82.0082,82.088,4100.0
2006-03-23 10:25:00,102.81,103.0,102.67,102.75,4400.0,82.096,82.2477,81.9842,82.0481,4400.0
2006-03-23 10:30:00,102.7,102.7,102.42,102.42,1900.0,82.0082,82.0082,81.7846,81.7846,1900.0
2006-03-23 10:35:00,102.42,102.48,102.24,102.25,7800.0,81.7846,81.8325,81.6409,81.6488,7800.0
2006-03-23 10:40:00,102.26,102.54,102.26,102.51,7400.0,81.6568,81.8804,81.6568,81.8565,7400.0
2006-03-23 10:45:00,102.51,102.52,102.35,102.35,5900.0,81.8565,81.8644,81.7287,81.7287,5900.0
2006-03-23 10:50:00,102.4,102.53,102.4,102.49,4100.0,81.7686,81.8724,81.7686,81.8405,4100.0
2006-03-23 10:55:00,102.5,102.51,102.46,102.51,1400.0,81.8485,81.8565,81.8165,81.8565,1400.0
2006-03-23 11:00:00,102.51,102.51,102.44,102.45,900.0,81.8565,81.8565,81.8006,81.8086,900.0
2006-03-23 11:05:00,102.47,102.86,102.3,102.86,8800.0,81.8245,82.1359,81.6888,82.1359,8800.0
2006-03-23 11:10:00,102.91,103.09,102.91,103.05,6200.0,82.1759,82.3196,82.1759,82.2877,6200.0
2006-03-23 11:15:00,103.1,103.2,103.1,103.1,11800.0,82.3276,82.4074,82.3276,82.3276,11800.0
2006-03-23 11:20:00,103.1,103.22,103.0,103.15,6400.0,82.3276,82.4234,82.2477,82.3675,6400.0
2006-03-23 11:25:00,103.15,103.18,103.14,103.14,2300.0,82.3675,82.3915,82.3595,82.3595,2300.0
2006-03-23 11:30:00,103.12,103.12,102.78,103.0,5300.0,82.3436,82.3436,82.0721,82.2477,5300.0
2006-03-23 11:35:00,103.0,103.08,102.97,103.08,4400.0,82.2477,82.3116,82.2238,82.3116,4400.0
2006-03-23 11:40:00,103.07,103.24,103.07,103.17,2400.0,82.3036,82.4394,82.3036,82.3835,2400.0
2006-03-23 11:45:00,103.21,103.24,103.07,103.07,1700.0,82.4154,82.4394,82.3036,82.3036,1700.0
2006-03-23 11:50:00,103.04,103.05,103.01,103.05,1100.0,82.2797,82.2877,82.2557,82.2877,1100.0
2006-03-23 11:55:00,103.05,103.21,103.05,103.21,1700.0,82.2877,82.4154,82.2877,82.4154,1700.0
2006-03-23 12:00:00,103.22,103.37,103.22,103.36,6400.0,82.4234,82.5432,82.4234,82.5352,6400.0
2006-03-23 12:05:00,103.36,103.36,103.29,103.29,800.0,82.5352,82.5352,82.4793,82.4793,800.0
2006-03-23 12:10:00,103.23,103.23,103.02,103.13,2400.0,82.4314,82.4314,82.2637,82.3515,2400.0
2006-03-23 12:15:00,103.11,103.11,102.96,102.96,1100.0,82.3356,82.3356,82.2158,82.2158,1100.0
2006-03-23 12:20:00,102.96,103.06,102.94,103.06,1500.0,82.2158,82.2957,82.1998,82.2957,1500.0
2006-03-23 12:25:00,103.09,103.12,102.87,103.01,1700.0,82.3196,82.3436,82.1439,82.2557,1700.0
2006-03-23 12:30:00,103.0,103.12,103.0,103.1,2500.0,82.2477,82.3436,82.2477,82.3276,2500.0
2006-03-23 12:35:00,103.13,103.2,103.13,103.2,1100.0,82.3515,82.4074,82.3515,82.4074,1100.0
2006-03-23 12:40:00,103.2,103.25,103.2,103.25,2700.0,82.4074,82.4474,82.4074,82.4474,2700.0
2006-03-23 12:45:00,103.25,103.25,103.21,103.21,3800.0,82.4474,82.4474,82.4154,82.4154,3800.0
2006-03-23 12:50:00,103.22,103.24,103.2,103.24,1900.0,82.4234,82.4394,82.4074,82.4394,1900.0
2006-03-23 12:55:00,103.24,103.24,103.17,103.2,1000.0,82.4394,82.4394,82.3835,82.4074,1000.0
2006-03-23 13:00:00,103.16,103.2,103.11,103.13,1200.0,82.3755,82.4074,82.3356,82.3515,1200.0
2006-03-23 13:05:00,103.19,103.24,103.18,103.19,2200.0,82.3995,82.4394,82.3915,82.3995,2200.0
2006-03-23 13:10:00,103.2,103.21,103.18,103.18,900.0,82.4074,82.4154,82.3915,82.3915,900.0
2006-03-23 13:15:00,103.14,103.19,103.1,103.19,1700.0,82.3595,82.3995,82.3276,82.3995,1700.0
2006-03-23 13:20:00,103.18,103.24,103.18,103.24,800.0,82.3915,82.4394,82.3915,82.4394,800.0
2006-03-23 13:25:00,103.24,103.25,103.24,103.25,2400.0,82.4394,82.4474,82.4394,82.4474,2400.0
2006-03-23 13:30:00,103.25,103.25,103.23,103.23,1400.0,82.4474,82.4474,82.4314,82.4314,1400.0
2006-03-23 13:35:00,103.23,103.38,103.23,103.3,3500.0,82.4314,82.5512,82.4314,82.4873,3500.0
2006-03-23 13:40:00,103.3,103.35,103.2,103.2,1500.0,82.4873,82.5272,82.4074,82.4074,1500.0
2006-03-23 13:45:00,103.21,103.31,103.19,103.31,2300.0,82.4154,82.4953,82.3995,82.4953,2300.0
2006-03-23 13:50:00,103.23,103.23,103.12,103.12,500.0,82.4314,82.4314,82.3436,82.3436,500.0
2006-03-23 13:55:00,103.12,103.22,103.07,103.22,2800.0,82.3436,82.4234,82.3036,82.4234,2800.0
2006-03-23 14:00:00,103.28,103.28,103.18,103.18,600.0,82.4713,82.4713,82.3915,82.3915,600.0
2006-03-23 14:05:00,103.18,103.18,102.95,102.95,2100.0,82.3915,82.3915,82.2078,82.2078,2100.0
2006-03-23 14:10:00,102.97,102.97,102.77,102.86,2700.0,82.2238,82.2238,82.0641,82.1359,2700.0
2006-03-23 14:15:00,102.86,102.94,102.82,102.82,900.0,82.1359,82.1998,82.104,82.104,900.0
2006-03-23 14:20:00,102.83,103.04,102.83,103.0,5800.0,82.112,82.2797,82.112,82.2477,5800.0
2006-03-23 14:25:00,103.07,103.08,102.94,103.0,1800.0,82.3036,82.3116,82.1998,82.2477,1800.0
2006-03-23 14:30:00,103.02,103.13,103.02,103.04,1700.0,82.2637,82.3515,82.2637,82.2797,1700.0
2006-03-23 14:35:00,103.09,103.09,103.03,103.03,2000.0,82.3196,82.3196,82.2717,82.2717,2000.0
2006-03-23 14:40:00,103.02,103.12,103.02,103.06,1800.0,82.2637,82.3436,82.2637,82.2957,1800.0
2006-03-23 14:45:00,103.05,103.05,102.88,102.88,2200.0,82.2877,82.2877,82.1519,82.1519,2200.0
2006-03-23 14:50:00,102.87,102.95,102.87,102.91,800.0,82.1439,82.2078,82.1439,82.1759,800.0
2006-03-23 14:55:00,102.89,102.92,102.79,102.89,1800.0,82.1599,82.1839,82.0801,82.1599,1800.0
2006-03-23 15:00:00,102.89,102.9,102.82,102.9,1100.0,82.1599,82.1679,82.104,82.1679,1100.0
2006-03-23 15:05:00,102.94,103.0,102.89,103.0,4700.0,82.1998,82.2477,82.1599,82.2477,4700.0
2006-03-23 15:10:00,103.05,103.16,103.05,103.14,1400.0,82.2877,82.3755,82.2877,82.3595,1400.0
2006-03-23 15:15:00,103.14,103.2,103.14,103.17,3200.0,82.3595,82.4074,82.3595,82.3835,3200.0
2006-03-23 15:20:00,103.16,103.16,102.85,102.9,2500.0,82.3755,82.3755,82.128,82.1679,2500.0
2006-03-23 15:25:00,102.9,103.05,102.9,103.05,2400.0,82.1679,82.2877,82.1679,82.2877,2400.0
2006-03-23 15:30:00,103.09,103.09,103.05,103.06,3100.0,82.3196,82.3196,82.2877,82.2957,3100.0
2006-03-23 15:35:00,103.07,103.08,102.98,102.98,4900.0,82.3036,82.3116,82.2318,82.2318,4900.0
2006-03-23 15:40:00,102.94,103.0,102.75,102.84,4600.0,82.1998,82.2477,82.0481,82.12,4600.0
2006-03-23 15:45:00,102.84,102.84,102.61,102.76,4600.0,82.12,82.12,81.9363,82.0561,4600.0
2006-03-23 15:50:00,102.71,102.71,102.45,102.59,6400.0,82.0162,82.0162,81.8086,81.9203,6400.0
2006-03-23 15:55:00,102.59,102.78,102.55,102.78,15200.0,81.9203,82.0721,81.8884,82.0721,15200.0
2006-03-24 09:30:00,102.7,102.7,102.48,102.5,1900.0,82.0082,82.0082,81.8325,81.8485,1900.0
2006-03-24 09:35:00,102.63,102.67,102.45,102.45,1100.0,81.9523,81.9842,81.8086,81.8086,1100.0
2006-03-24 09:40:00,102.49,102.6,102.25,102.26,3300.0,81.8405,81.9283,81.6488,81.6568,3300.0
2006-03-24 09:45:00,102.26,102.26,102.09,102.17,3700.0,81.6568,81.6568,81.5211,81.585,3700.0
2006-03-24 09:50:00,102.17,102.18,102.02,102.02,3500.0,81.585,81.593,81.4652,81.4652,3500.0
2006-03-24 09:55:00,102.03,102.08,102.01,102.08,2600.0,81.4732,81.5131,81.4572,81.5131,2600.0
2006-03-24 10:00:00,102.08,102.1,101.54,101.54,4300.0,81.5131,81.5291,81.0819,81.0819,4300.0
2006-03-24 10:05:00,101.46,101.7,101.43,101.7,1900.0,81.018,81.2097,80.9941,81.2097,1900.0
2006-03-24 10:10:00,101.78,102.15,101.78,102.15,6000.0,81.2735,81.569,81.2735,81.569,6000.0
2006-03-24 10:15:00,102.15,102.15,101.96,102.0,1400.0,81.569,81.569,81.4173,81.4492,1400.0
2006-03-24 10:20:00,101.97,101.97,101.9,101.97,1300.0,81.4253,81.4253,81.3694,81.4253,1300.0
2006-03-24 10:25:00,101.97,102.16,101.97,102.13,2300.0,81.4253,81.577,81.4253,81.553,2300.0
2006-03-24 10:30:00,102.14,102.2,101.97,102.14,9200.0,81.561,81.6089,81.4253,81.561,9200.0
2006-03-24 10:35:00,102.13,102.14,102.11,102.11,1400.0,81.553,81.561,81.5371,81.5371,1400.0
2006-03-24 10:40:00,102.12,102.29,102.12,102.29,5700.0,81.545,81.6808,81.545,81.6808,5700.0
2006-03-24 10:45:00,102.3,102.3,102.12,102.17,2200.0,81.6888,81.6888,81.545,81.585,2200.0
2006-03-24 10:50:00,102.17,102.29,102.16,102.29,6900.0,81.585,81.6808,81.577,81.6808,6900.0
2006-03-24 10:55:00,102.32,102.32,102.15,102.15,2500.0,81.7047,81.7047,81.569,81.569,2500.0
2006-03-24 11:00:00,102.12,102.14,101.99,102.02,3200.0,81.545,81.561,81.4412,81.4652,3200.0
2006-03-24 11:05:00,102.09,102.34,102.04,102.32,6900.0,81.5211,81.7207,81.4812,81.7047,6900.0
2006-03-24 11:10:00,102.32,102.33,102.12,102.15,3900.0,81.7047,81.7127,81.545,81.569,3900.0
2006-03-24 11:15:00,102.19,102.26,102.16,102.26,10600.0,81.6009,81.6568,81.577,81.6568,10600.0
2006-03-24 11:20:00,102.31,102.33,102.23,102.26,12500.0,81.6968,81.7127,81.6329,81.6568,12500.0
2006-03-24 11:25:00,102.27,102.28,102.2,102.28,18900.0,81.6648,81.6728,81.6089,81.6728,18900.0
2006-03-24 11:30:00,102.28,102.28,102.02,102.02,6200.0,81.6728,81.6728,81.4652,81.4652,6200.0
2006-03-24 11:35:00,102.02,102.03,101.83,101.9,5000.0,81.4652,81.4732,81.3135,81.3694,5000.0
2006-03-24 11:40:00,101.89,102.15,101.89,102.15,4900.0,81.3614,81.569,81.3614,81.569,4900.0
2006-03-24 11:45:00,102.15,102.26,102.15,102.23,6100.0,81.569,81.6568,81.569,81.6329,6100.0
2006-03-24 11:50:00,102.23,102.35,102.19,102.33,4700.0,81.6329,81.7287,81.6009,81.7127,4700.0
2006-03-24 11:55:00,102.33,102.35,102.3,102.3,4700.0,81.7127,81.7287,81.6888,81.6888,4700.0
2006-03-24 12:00:00,102.3,102.31,102.14,102.14,2700.0,81.6888,81.6968,81.561,81.561,2700.0
2006-03-24 12:05:00,102.12,102.12,102.0,102.0,4600.0,81.545,81.545,81.4492,81.4492,4600.0
2006-03-24 12:10:00,102.0,102.0,101.9,101.91,4100.0,81.4492,81.4492,81.3694,81.3774,4100.0
2006-03-24 12:15:00,101.91,101.98,101.91,101.98,3400.0,81.3774,81.4332,81.3774,81.4332,3400.0
2006-03-24 12:20:00,101.98,102.04,101.95,102.0,5900.0,81.4332,81.4812,81.4093,81.4492,5900.0
2006-03-24 12:25:00,102.0,102.12,102.0,102.12,4500.0,81.4492,81.545,81.4492,81.545,4500.0
2006-03-24 12:30:00,102.12,102.24,102.12,102.24,10300.0,81.545,81.6409,81.545,81.6409,10300.0
2006-03-24 12:35:00,102.26,102.27,102.24,102.27,6200.0,81.6568,81.6648,81.6409,81.6648,6200.0
2006-03-24 12:40:00,102.25,102.25,102.02,102.02,2800.0,81.6488,81.6488,81.4652,81.4652,2800.0
2006-03-24 12:45:00,101.99,102.01,101.93,102.01,1700.0,81.4412,81.4572,81.3933,81.4572,1700.0
2006-03-24 12:50:00,102.02,102.09,101.97,101.99,2700.0,81.4652,81.5211,81.4253,81.4412,2700.0
2006-03-24 12:55:00,101.99,102.05,101.99,102.05,2900.0,81.4412,81.4891,81.4412,81.4891,2900.0
2006-03-24 13:00:00,102.07,102.07,102.0,102.01,2500.0,81.5051,81.5051,81.4492,81.4572,2500.0
2006-03-24 13:05:00,102.07,102.14,102.07,102.14,1000.0,81.5051,81.561,81.5051,81.561,1000.0
2006-03-24 13:10:00,102.13,102.13,102.0,102.01,4800.0,81.553,81.553,81.4492,81.4572,4800.0
2006-03-24 13:15:00,102.01,102.01,101.99,102.0,1500.0,81.4572,81.4572,81.4412,81.4492,1500.0
2006-03-24 13:20:00,101.98,101.99,101.9,101.94,6800.0,81.4332,81.4412,81.3694,81.4013,6800.0
2006-03-24 13:25:00,101.94,101.97,101.85,101.91,9500.0,81.4013,81.4253,81.3294,81.3774,9500.0
2006-03-24 13:30:00,101.91,101.92,101.91,101.92,300.0,81.3774,81.3853,81.3774,81.3853,300.0
2006-03-24 13:35:00,101.93,101.98,101.93,101.97,2900.0,81.3933,81.4332,81.3933,81.4253,2900.0
2006-03-24 13:40:00,101.9,102.06,101.9,102.04,8600.0,81.3694,81.4971,81.3694,81.4812,8600.0
2006-03-24 13:45:00,102.06,102.07,102.01,102.01,1900.0,81.4971,81.5051,81.4572,81.4572,1900.0
2006-03-24 13:50:00,102.0,102.11,102.0,102.11,1100.0,81.4492,81.5371,81.4492,81.5371,1100.0
2006-03-24 13:55:00,102.1,102.11,102.04,102.1,3500.0,81.5291,81.5371,81.4812,81.5291,3500.0
2006-03-24 14:00:00,102.01,102.08,102.01,102.02,3700.0,81.4572,81.5131,81.4572,81.4652,3700.0
2006-03-24 14:05:00,102.04,102.12,102.0,102.0,10000.0,81.4812,81.545,81.4492,81.4492,10000.0
2006-03-24 14:10:00,101.99,102.05,101.98,102.01,6800.0,81.4412,81.4891,81.4332,81.4572,6800.0
2006-03-24 14:15:00,102.01,102.04,101.94,101.95,5800.0,81.4572,81.4812,81.4013,81.4093,5800.0
2006-03-24 14:20:00,101.96,102.0,101.9,102.0,7000.0,81.4173,81.4492,81.3694,81.4492,7000.0
2006-03-24 14:25:00,102.0,102.05,102.0,102.05,2700.0,81.4492,81.4891,81.4492,81.4891,2700.0
2006-03-24 14:30:00,102.09,102.15,102.06,102.12,6000.0,81.5211,81.569,81.4971,81.545,6000.0
2006-03-24 14:35:00,102.12,102.12,101.89,101.95,12400.0,81.545,81.545,81.3614,81.4093,12400.0
2006-03-24 14:40:00,101.97,102.21,101.96,102.1,19800.0,81.4253,81.6169,81.4173,81.5291,19800.0
2006-03-24 14:45:00,102.15,102.18,102.05,102.17,13000.0,81.569,81.593,81.4891,81.585,13000.0
2006-03-24 14:50:00,102.15,102.39,102.15,102.39,12400.0,81.569,81.7606,81.569,81.7606,12400.0
2006-03-24 14:55:00,102.4,102.66,102.4,102.66,11000.0,81.7686,81.9762,81.7686,81.9762,11000.0
2006-03-24 15:00:00,102.66,102.66,102.47,102.47,6700.0,81.9762,81.9762,81.8245,81.8245,6700.0
2006-03-24 15:05:00,102.5,102.54,102.5,102.54,3700.0,81.8485,81.8804,81.8485,81.8804,3700.0
2006-03-24 15:10:00,102.55,102.55,102.48,102.55,4300.0,81.8884,81.8884,81.8325,81.8884,4300.0
2006-03-24 15:15:00,102.55,102.67,102.48,102.56,12200.0,81.8884,81.9842,81.8325,81.8964,12200.0
2006-03-24 15:20:00,102.56,102.95,102.56,102.89,5000.0,81.8964,82.2078,81.8964,82.1599,5000.0
2006-03-24 15:25:00,102.89,102.95,102.84,102.89,5700.0,82.1599,82.2078,82.12,82.1599,5700.0
2006-03-24 15:30:00,102.91,103.07,102.91,102.97,18400.0,82.1759,82.3036,82.1759,82.2238,18400.0
2006-03-24 15:35:00,102.99,103.1,102.98,103.0,17300.0,82.2398,82.3276,82.2318,82.2477,17300.0
2006-03-24 15:40:00,103.0,103.1,102.85,102.87,10000.0,82.2477,82.3276,82.128,82.1439,10000.0
2006-03-24 15:45:00,102.89,103.07,102.85,103.01,10500.0,82.1599,82.3036,82.128,82.2557,10500.0
2006-03-24 15:50:00,103.0,103.08,102.74,102.74,16100.0,82.2477,82.3116,82.0401,82.0401,16100.0
2006-03-24 15:55:00,102.73,103.07,102.72,102.99,24300.0,82.0321,82.3036,82.0242,82.2398,24300.0
2006-03-27 09:30:00,103.15,103.2,103.1,103.19,16100.0,82.3675,82.4074,82.3276,82.3995,16100.0
2006-03-27 09:35:00,103.18,103.2,103.07,103.09,3400.0,82.3915,82.4074,82.3036,82.3196,3400.0
2006-03-27 09:40:00,103.09,103.33,103.01,103.32,8500.0,82.3196,82.5113,82.2557,82.5033,8500.0
2006-03-27 09:45:00,103.32,103.32,103.0,103.0,17500.0,82.5033,82.5033,82.2477,82.2477,17500.0
2006-03-27 09:50:00,103.0,103.0,102.95,102.95,4300.0,82.2477,82.2477,82.2078,82.2078,4300.0
2006-03-27 09:55:00,102.96,103.23,102.96,103.15,19000.0,82.2158,82.4314,82.2158,82.3675,19000.0
2006-03-27 10:00:00,103.15,103.17,102.88,102.88,5900.0,82.3675,82.3835,82.1519,82.1519,5900.0
2006-03-27 10:05:00,102.88,102.99,102.87,102.87,5200.0,82.1519,82.2398,82.1439,82.1439,5200.0
2006-03-27 10:10:00,102.9,102.98,102.8,102.85,5700.0,82.1679,82.2318,82.088,82.128,5700.0
2006-03-27 10:15:00,102.86,103.01,102.86,102.86,7200.0,82.1359,82.2557,82.1359,82.1359,7200.0
2006-03-27 10:20:00,102.92,102.93,102.7,102.93,6100.0,82.1839,82.1918,82.0082,82.1918,6100.0
2006-03-27 10:25:00,103.02,103.09,102.97,102.97,4500.0,82.2637,82.3196,82.2238,82.2238,4500.0
2006-03-27 10:30:00,102.96,102.99,102.92,102.99,1600.0,82.2158,82.2398,82.1839,82.2398,1600.0
2006-03-27 10:35:00,102.96,102.96,102.92,102.92,500.0,82.2158,82.2158,82.1839,82.1839,500.0
2006-03-27 10:40:00,102.92,102.93,102.81,102.88,7200.0,82.1839,82.1918,82.096,82.1519,7200.0
2006-03-27 10:45:00,102.9,102.95,102.89,102.9,3300.0,82.1679,82.2078,82.1599,82.1679,3300.0
2006-03-27 10:50:00,102.9,102.9,102.7,102.7,5300.0,82.1679,82.1679,82.0082,82.0082,5300.0
2006-03-27 10:55:00,102.81,102.85,102.8,102.84,2300.0,82.096,82.128,82.088,82.12,2300.0
2006-03-27 11:00:00,102.88,102.97,102.85,102.85,5500.0,82.1519,82.2238,82.128,82.128,5500.0
2006-03-27 11:05:00,102.86,102.86,102.77,102.86,3200.0,82.1359,82.1359,82.0641,82.1359,3200.0
2006-03-27 11:10:00,102.78,102.83,102.77,102.8,3000.0,82.0721,82.112,82.0641,82.088,3000.0
2006-03-27 11:15:00,102.81,102.89,102.76,102.87,6300.0,82.096,82.1599,82.0561,82.1439,6300.0
2006-03-27 11:20:00,102.87,102.88,102.85,102.87,3600.0,82.1439,82.1519,82.128,82.1439,3600.0
2006-03-27 11:25:00,102.85,102.85,102.71,102.71,9200.0,82.128,82.128,82.0162,82.0162,9200.0
2006-03-27 11:30:00,102.7,102.71,102.63,102.71,2200.0,82.0082,82.0162,81.9523,82.0162,2200.0
2006-03-27 11:35:00,102.75,102.78,102.69,102.78,47300.0,82.0481,82.0721,82.0002,82.0721,47300.0
2006-03-27 11:40:00,102.8,102.95,102.8,102.95,14500.0,82.088,82.2078,82.088,82.2078,14500.0
2006-03-27 11:45:00,102.95,102.95,102.67,102.79,4400.0,82.2078,82.2078,81.9842,82.0801,4400.0
2006-03-27 11:50:00,102.79,102.96,102.79,102.91,7700.0,82.0801,82.2158,82.0801,82.1759,7700.0
2006-03-27 11:55:00,102.92,103.01,102.87,103.01,12800.0,82.1839,82.2557,82.1439,82.2557,12800.0
2006-03-27 12:00:00,102.96,103.01,102.96,102.97,3300.0,82.2158,82.2557,82.2158,82.2238,3300.0
2006-03-27 12:05:00,102.96,102.96,102.71,102.71,1900.0,82.2158,82.2158,82.0162,82.0162,1900.0
2006-03-27 12:10:00,102.74,102.8,102.71,102.77,6100.0,82.0401,82.088,82.0162,82.0641,6100.0
2006-03-27 12:15:00,102.77,102.8,102.77,102.78,1900.0,82.0641,82.088,82.0641,82.0721,1900.0
2006-03-27 12:20:00,102.79,102.79,102.7,102.7,4100.0,82.0801,82.0801,82.0082,82.0082,4100.0
2006-03-27 12:25:00,102.74,102.8,102.74,102.8,500.0,82.0401,82.088,82.0401,82.088,500.0
2006-03-27 12:30:00,102.8,102.82,102.78,102.78,2400.0,82.088,82.104,82.0721,82.0721,2400.0
2006-03-27 12:35:00,102.77,102.77,102.66,102.75,3900.0,82.0641,82.0641,81.9762,82.0481,3900.0
2006-03-27 12:40:00,102.75,102.77,102.75,102.77,400.0,82.0481,82.0641,82.0481,82.0641,400.0
2006-03-27 12:45:00,102.75,102.76,102.69,102.76,4400.0,82.0481,82.0561,82.0002,82.0561,4400.0
2006-03-27 12:50:00,102.76,102.77,102.7,102.7,1100.0,82.0561,82.0641,82.0082,82.0082,1100.0
2006-03-27 12:55:00,102.7,102.72,102.63,102.63,2200.0,82.0082,82.0242,81.9523,81.9523,2200.0
2006-03-27 13:00:00,102.65,102.81,102.64,102.71,3700.0,81.9683,82.096,81.9603,82.0162,3700.0
2006-03-27 13:05:00,102.71,102.72,102.71,102.72,300.0,82.0162,82.0242,82.0162,82.0242,300.0
2006-03-27 13:10:00,102.69,102.72,102.63,102.67,6200.0,82.0002,82.0242,81.9523,81.9842,6200.0
2006-03-27 13:15:00,102.67,102.67,102.67,102.67,1400.0,81.9842,81.9842,81.9842,81.9842,1400.0
2006-03-27 13:20:00,102.68,102.68,102.55,102.55,4700.0,81.9922,81.9922,81.8884,81.8884,4700.0
2006-03-27 13:25:00,102.55,102.63,102.53,102.54,3800.0,81.8884,81.9523,81.8724,81.8804,3800.0
2006-03-27 13:30:00,102.53,102.53,102.46,102.5,2000.0,81.8724,81.8724,81.8165,81.8485,2000.0
2006-03-27 13:35:00,102.5,102.5,102.48,102.48,2300.0,81.8485,81.8485,81.8325,81.8325,2300.0
2006-03-27 13:40:00,102.53,102.63,102.51,102.63,3800.0,81.8724,81.9523,81.8565,81.9523,3800.0
2006-03-27 13:45:00,102.63,102.63,102.55,102.55,900.0,81.9523,81.9523,81.8884,81.8884,900.0
2006-03-27 13:50:00,102.54,102.58,102.47,102.47,3200.0,81.8804,81.9124,81.8245,81.8245,3200.0
2006-03-27 13:55:00,102.47,102.51,102.4,102.46,4300.0,81.8245,81.8565,81.7686,81.8165,4300.0
2006-03-27 14:00:00,102.5,102.5,102.5,102.5,1100.0,81.8485,81.8485,81.8485,81.8485,1100.0
2006-03-27 14:05:00,102.49,102.54,102.49,102.54,1900.0,81.8405,81.8804,81.8405,81.8804,1900.0
2006-03-27 14:10:00,102.59,102.6,102.45,102.45,4700.0,81.9203,81.9283,81.8086,81.8086,4700.0
2006-03-27 14:15:00,102.48,102.49,102.48,102.49,1400.0,81.8325,81.8405,81.8325,81.8405,1400.0
2006-03-27 14:20:00,102.54,102.65,102.54,102.65,6800.0,81.8804,81.9683,81.8804,81.9683,6800.0
2006-03-27 14:25:00,102.65,102.65,102.65,102.65,0.0,81.9683,81.9683,81.9683,81.9683,0.0
2006-03-27 14:30:00,102.64,102.64,102.44,102.44,6300.0,81.9603,81.9603,81.8006,81.8006,6300.0
2006-03-27 14:35:00,102.47,102.58,102.47,102.52,2100.0,81.8245,81.9124,81.8245,81.8644,2100.0
2006-03-27 14:40:00,102.49,102.56,102.49,102.52,2300.0,81.8405,81.8964,81.8405,81.8644,2300.0
2006-03-27 14:45:00,102.5,102.5,102.44,102.45,4500.0,81.8485,81.8485,81.8006,81.8086,4500.0
2006-03-27 14:50:00,102.46,102.47,102.41,102.41,6600.0,81.8165,81.8245,81.7766,81.7766,6600.0
2006-03-27 14:55:00,102.41,102.59,102.39,102.53,5000.0,81.7766,81.9203,81.7606,81.8724,5000.0
2006-03-27 15:00:00,102.5,102.5,102.31,102.39,2300.0,81.8485,81.8485,81.6968,81.7606,2300.0
2006-03-27 15:05:00,102.4,102.41,102.33,102.33,2000.0,81.7686,81.7766,81.7127,81.7127,2000.0
2006-03-27 15:10:00,102.33,102.37,102.2,102.3,2400.0,81.7127,81.7447,81.6089,81.6888,2400.0
2006-03-27 15:15:00,102.31,102.33,102.25,102.26,4700.0,81.6968,81.7127,81.6488,81.6568,4700.0
2006-03-27 15:20:00,102.29,102.29,102.11,102.11,2400.0,81.6808,81.6808,81.5371,81.5371,2400.0
2006-03-27 15:25:00,102.15,102.25,102.15,102.21,6200.0,81.569,81.6488,81.569,81.6169,6200.0
2006-03-27 15:30:00,102.16,102.25,102.16,102.19,3700.0,81.577,81.6488,81.577,81.6009,3700.0
2006-03-27 15:35:00,102.17,102.18,102.14,102.18,8600.0,81.585,81.593,81.561,81.593,8600.0
2006-03-27 15:40:00,102.17,102.19,102.16,102.17,5300.0,81.585,81.6009,81.577,81.585,5300.0
2006-03-27 15:45:00,102.18,102.18,102.07,102.17,11400.0,81.593,81.593,81.5051,81.585,11400.0
2006-03-27 15:50:00,102.17,102.17,102.02,102.05,11900.0,81.585,81.585,81.4652,81.4891,11900.0
2006-03-27 15:55:00,102.05,102.17,102.05,102.14,11300.0,81.4891,81.585,81.4891,81.561,11300.0
2006-03-28 09:35:00,101.13,101.23,100.0,100.15,39800.0,80.7545,80.8344,79.8522,79.972,39800.0
2006-03-28 09:40:00,100.21,100.69,100.21,100.69,12500.0,80.0199,80.4032,80.0199,80.4032,12500.0
2006-03-28 09:45:00,100.68,100.86,100.68,100.76,23100.0,80.3952,80.5389,80.3952,80.4591,23100.0
2006-03-28 09:50:00,100.71,100.86,100.61,100.8,8100.0,80.4191,80.5389,80.3393,80.491,8100.0
2006-03-28 09:55:00,100.81,100.82,100.61,100.8,12100.0,80.499,80.507,80.3393,80.491,12100.0
2006-03-28 10:00:00,100.8,100.92,100.7,100.7,9200.0,80.491,80.5868,80.4111,80.4111,9200.0
2006-03-28 10:05:00,100.73,101.06,100.71,100.96,13500.0,80.4351,80.6986,80.4191,80.6188,13500.0
2006-03-28 10:10:00,101.0,101.25,101.0,101.2,6300.0,80.6507,80.8503,80.6507,80.8104,6300.0
2006-03-28 10:15:00,101.19,101.19,101.0,101.08,7700.0,80.8024,80.8024,80.6507,80.7146,7700.0
2006-03-28 10:20:00,101.11,101.4,101.1,101.25,7800.0,80.7385,80.9701,80.7305,80.8503,7800.0
2006-03-28 10:25:00,101.13,101.32,101.11,101.32,5900.0,80.7545,80.9062,80.7385,80.9062,5900.0
2006-03-28 10:30:00,101.21,101.31,101.15,101.19,5800.0,80.8184,80.8982,80.7705,80.8024,5800.0
2006-03-28 10:35:00,101.29,101.44,101.25,101.25,5500.0,80.8823,81.002,80.8503,80.8503,5500.0
2006-03-28 10:40:00,101.26,101.39,101.26,101.26,7700.0,80.8583,80.9621,80.8583,80.8583,7700.0
2006-03-28 10:45:00,101.23,101.24,100.96,101.11,6900.0,80.8344,80.8423,80.6188,80.7385,6900.0
2006-03-28 10:50:00,101.11,101.39,101.08,101.33,4500.0,80.7385,80.9621,80.7146,80.9142,4500.0
2006-03-28 10:55:00,101.31,101.44,101.31,101.43,3200.0,80.8982,81.002,80.8982,80.9941,3200.0
2006-03-28 11:00:00,101.45,101.45,101.36,101.37,3000.0,81.01,81.01,80.9382,80.9461,3000.0
2006-03-28 11:05:00,101.35,101.4,101.26,101.34,4400.0,80.9302,80.9701,80.8583,80.9222,4400.0
2006-03-28 11:10:00,101.36,101.48,101.26,101.42,4800.0,80.9382,81.034,80.8583,80.9861,4800.0
2006-03-28 11:15:00,101.45,101.45,101.25,101.3,4600.0,81.01,81.01,80.8503,80.8903,4600.0
2006-03-28 11:20:00,101.31,101.5,101.31,101.5,5000.0,80.8982,81.05,80.8982,81.05,5000.0
2006-03-28 11:25:00,101.5,101.55,101.47,101.55,2900.0,81.05,81.0899,81.026,81.0899,2900.0
2006-03-28 11:30:00,101.54,101.55,101.5,101.53,1700.0,81.0819,81.0899,81.05,81.0739,1700.0
2006-03-28 11:35:00,101.53,101.59,101.49,101.59,5000.0,81.0739,81.1218,81.042,81.1218,5000.0
2006-03-28 11:40:00,101.6,101.6,101.53,101.55,2200.0,81.1298,81.1298,81.0739,81.0899,2200.0
2006-03-28 11:45:00,101.56,101.69,101.51,101.51,3300.0,81.0979,81.2017,81.0579,81.0579,3300.0
2006-03-28 11:50:00,101.5,101.62,101.5,101.61,3400.0,81.05,81.1458,81.05,81.1378,3400.0
2006-03-28 11:55:00,101.62,101.65,101.55,101.65,1000.0,81.1458,81.1697,81.0899,81.1697,1000.0
2006-03-28 12:00:00,101.57,101.68,101.52,101.68,2600.0,81.1059,81.1937,81.0659,81.1937,2600.0
2006-03-28 12:05:00,101.75,101.75,101.68,101.68,2100.0,81.2496,81.2496,81.1937,81.1937,2100.0
2006-03-28 12:10:00,101.71,101.82,101.71,101.82,3100.0,81.2176,81.3055,81.2176,81.3055,3100.0
2006-03-28 12:15:00,101.86,102.18,101.85,102.18,4400.0,81.3374,81.593,81.3294,81.593,4400.0
2006-03-28 12:20:00,102.18,102.26,102.11,102.14,1900.0,81.593,81.6568,81.5371,81.561,1900.0
2006-03-28 12:25:00,102.17,102.17,101.99,102.04,2600.0,81.585,81.585,81.4412,81.4812,2600.0
2006-03-28 12:30:00,102.0,102.19,102.0,102.05,1400.0,81.4492,81.6009,81.4492,81.4891,1400.0
2006-03-28 12:35:00,102.08,102.08,101.87,101.93,4900.0,81.5131,81.5131,81.3454,81.3933,4900.0
2006-03-28 12:40:00,101.92,101.95,101.9,101.9,600.0,81.3853,81.4093,81.3694,81.3694,600.0
2006-03-28 12:45:00,101.99,102.13,101.99,102.07,2000.0,81.4412,81.553,81.4412,81.5051,2000.0
2006-03-28 12:50:00,102.1,102.22,102.1,102.22,1600.0,81.5291,81.6249,81.5291,81.6249,1600.0
2006-03-28 12:55:00,102.23,102.23,102.12,102.15,700.0,81.6329,81.6329,81.545,81.569,700.0
2006-03-28 13:00:00,102.15,102.15,102.12,102.12,1400.0,81.569,81.569,81.545,81.545,1400.0
2006-03-28 13:05:00,102.12,102.25,102.12,102.24,1100.0,81.545,81.6488,81.545,81.6409,1100.0
2006-03-28 13:10:00,102.12,102.35,102.12,102.32,3200.0,81.545,81.7287,81.545,81.7047,3200.0
2006-03-28 13:15:00,102.33,102.35,101.98,102.01,23000.0,81.7127,81.7287,81.4332,81.4572,23000.0
2006-03-28 13:20:00,102.01,102.1,101.98,102.1,6500.0,81.4572,81.5291,81.4332,81.5291,6500.0
2006-03-28 13:25:00,102.11,102.25,102.1,102.24,5200.0,81.5371,81.6488,81.5291,81.6409,5200.0
2006-03-28 13:30:00,102.25,102.25,102.03,102.1,6600.0,81.6488,81.6488,81.4732,81.5291,6600.0
2006-03-28 13:35:00,102.1,102.16,102.1,102.12,3300.0,81.5291,81.577,81.5291,81.545,3300.0
2006-03-28 13:40:00,102.09,102.09,101.99,102.01,3700.0,81.5211,81.5211,81.4412,81.4572,3700.0
2006-03-28 13:45:00,101.98,102.1,101.98,102.03,4600.0,81.4332,81.5291,81.4332,81.4732,4600.0
2006-03-28 13:50:00,102.01,102.2,102.01,102.2,1200.0,81.4572,81.6089,81.4572,81.6089,1200.0
2006-03-28 13:55:00,102.17,102.21,102.16,102.21,1600.0,81.585,81.6169,81.577,81.6169,1600.0
2006-03-28 14:00:00,102.22,102.24,102.2,102.24,1900.0,81.6249,81.6409,81.6089,81.6409,1900.0
2006-03-28 14:05:00,102.25,102.3,102.14,102.14,2500.0,81.6488,81.6888,81.561,81.561,2500.0
2006-03-28 14:10:00,102.15,102.26,102.13,102.26,2400.0,81.569,81.6568,81.553,81.6568,2400.0
2006-03-28 14:15:00,102.26,102.35,102.0,102.0,3300.0,81.6568,81.7287,81.4492,81.4492,3300.0
2006-03-28 14:20:00,101.94,102.08,101.51,101.51,5000.0,81.4013,81.5131,81.0579,81.0579,5000.0
2006-03-28 14:25:00,101.51,101.61,101.36,101.37,5700.0,81.0579,81.1378,80.9382,80.9461,5700.0
2006-03-28 14:30:00,101.39,101.5,101.14,101.17,5600.0,80.9621,81.05,80.7625,80.7864,5600.0
2006-03-28 14:35:00,101.17,101.39,101.15,101.2,4700.0,80.7864,80.9621,80.7705,80.8104,4700.0
2006-03-28 14:40:00,101.2,101.42,101.2,101.28,5400.0,80.8104,80.9861,80.8104,80.8743,5400.0
2006-03-28 14:45:00,101.25,101.46,101.16,101.46,6000.0,80.8503,81.018,80.7785,81.018,6000.0
2006-03-28 14:50:00,101.43,101.49,101.34,101.45,2900.0,80.9941,81.042,80.9222,81.01,2900.0
2006-03-28 14:55:00,101.4,101.45,101.27,101.31,4200.0,80.9701,81.01,80.8663,80.8982,4200.0
2006-03-28 15:00:00,101.31,101.32,101.21,101.26,8200.0,80.8982,80.9062,80.8184,80.8583,8200.0
2006-03-28 15:05:00,101.26,101.26,101.04,101.06,4200.0,80.8583,80.8583,80.6826,80.6986,4200.0
2006-03-28 15:10:00,101.11,101.14,101.02,101.1,6800.0,80.7385,80.7625,80.6667,80.7305,6800.0
2006-03-28 15:15:00,101.09,101.09,100.74,100.8,6600.0,80.7226,80.7226,80.4431,80.491,6600.0
2006-03-28 15:20:00,100.81,100.85,100.71,100.74,7000.0,80.499,80.5309,80.4191,80.4431,7000.0
2006-03-28 15:25:00,100.72,100.91,100.7,100.76,7000.0,80.4271,80.5788,80.4111,80.4591,7000.0
2006-03-28 15:30:00,100.75,100.99,100.74,100.92,14300.0,80.4511,80.6427,80.4431,80.5868,14300.0
2006-03-28 15:35:00,100.92,100.95,100.89,100.9,7000.0,80.5868,80.6108,80.5629,80.5708,7000.0
2006-03-28 15:40:00,100.9,100.9,100.72,100.72,9400.0,80.5708,80.5708,80.4271,80.4271,9400.0
2006-03-28 15:45:00,100.72,100.92,100.68,100.79,7700.0,80.4271,80.5868,80.3952,80.483,7700.0
2006-03-28 15:50:00,100.79,101.01,100.79,100.98,13000.0,80.483,80.6587,80.483,80.6347,13000.0
2006-03-28 15:55:00,100.96,100.96,100.86,100.86,9400.0,80.6188,80.6188,80.5389,80.5389,9400.0
2006-03-29 09:35:00,101.1,101.5,101.05,101.31,4600.0,80.7305,81.05,80.6906,80.8982,4600.0
2006-03-29 09:40:00,101.55,101.56,101.31,101.36,2000.0,81.0899,81.0979,80.8982,80.9382,2000.0
2006-03-29 09:45:00,101.33,101.43,101.2,101.43,1300.0,80.9142,80.9941,80.8104,80.9941,1300.0
2006-03-29 09:50:00,101.43,101.53,101.43,101.47,3300.0,80.9941,81.0739,80.9941,81.026,3300.0
2006-03-29 09:55:00,101.39,101.75,101.38,101.73,5200.0,80.9621,81.2496,80.9541,81.2336,5200.0
2006-03-29 10:00:00,101.75,101.8,101.64,101.64,3300.0,81.2496,81.2895,81.1618,81.1618,3300.0
2006-03-29 10:05:00,101.69,101.85,101.65,101.85,800.0,81.2017,81.3294,81.1697,81.3294,800.0
2006-03-29 10:10:00,101.74,101.9,101.74,101.9,1300.0,81.2416,81.3694,81.2416,81.3694,1300.0
2006-03-29 10:15:00,101.9,102.1,101.9,102.1,1100.0,81.3694,81.5291,81.3694,81.5291,1100.0
2006-03-29 10:20:00,102.16,102.4,102.16,102.4,1800.0,81.577,81.7686,81.577,81.7686,1800.0
2006-03-29 10:25:00,102.39,102.61,102.39,102.61,3500.0,81.7606,81.9363,81.7606,81.9363,3500.0
2006-03-29 10:30:00,102.65,102.69,102.65,102.67,400.0,81.9683,82.0002,81.9683,81.9842,400.0
2006-03-29 10:35:00,102.67,102.67,102.2,102.24,3700.0,81.9842,81.9842,81.6089,81.6409,3700.0
2006-03-29 10:40:00,102.24,102.24,102.18,102.18,800.0,81.6409,81.6409,81.593,81.593,800.0
2006-03-29 10:45:00,102.17,102.22,102.08,102.22,1500.0,81.585,81.6249,81.5131,81.6249,1500.0
2006-03-29 10:50:00,102.15,102.15,102.03,102.11,4600.0,81.569,81.569,81.4732,81.5371,4600.0
2006-03-29 10:55:00,102.15,102.15,102.15,102.15,100.0,81.569,81.569,81.569,81.569,100.0
2006-03-29 11:00:00,102.17,102.29,102.15,102.26,2500.0,81.585,81.6808,81.569,81.6568,2500.0
2006-03-29 11:05:00,102.32,102.67,102.32,102.67,2400.0,81.7047,81.9842,81.7047,81.9842,2400.0
2006-03-29 11:10:00,102.68,102.99,102.68,102.99,3900.0,81.9922,82.2398,81.9922,82.2398,3900.0
2006-03-29 11:15:00,102.98,103.27,102.94,103.19,7800.0,82.2318,82.4633,82.1998,82.3995,7800.0
2006-03-29 11:20:00,103.19,103.27,103.18,103.22,6000.0,82.3995,82.4633,82.3915,82.4234,6000.0
2006-03-29 11:25:00,103.22,103.56,103.22,103.46,11600.0,82.4234,82.6949,82.4234,82.6151,11600.0
2006-03-29 11:30:00,103.48,103.52,103.32,103.32,2100.0,82.631,82.663,82.5033,82.5033,2100.0
2006-03-29 11:35:00,103.32,103.32,103.11,103.11,3500.0,82.5033,82.5033,82.3356,82.3356,3500.0
2006-03-29 11:40:00,103.11,103.13,103.02,103.13,4000.0,82.3356,82.3515,82.2637,82.3515,4000.0
2006-03-29 11:45:00,103.17,103.3,103.17,103.3,1900.0,82.3835,82.4873,82.3835,82.4873,1900.0
2006-03-29 11:50:00,103.38,103.45,103.32,103.34,3700.0,82.5512,82.6071,82.5033,82.5192,3700.0
2006-03-29 11:55:00,103.31,103.42,103.23,103.42,2100.0,82.4953,82.5831,82.4314,82.5831,2100.0
2006-03-29 12:00:00,103.39,103.65,103.39,103.62,3700.0,82.5592,82.7668,82.5592,82.7428,3700.0
2006-03-29 12:05:00,103.62,103.73,103.62,103.65,4400.0,82.7428,82.8307,82.7428,82.7668,4400.0
2006-03-29 12:10:00,103.75,103.9,103.7,103.7,5700.0,82.8466,82.9664,82.8067,82.8067,5700.0
2006-03-29 12:15:00,103.76,103.76,103.7,103.7,1100.0,82.8546,82.8546,82.8067,82.8067,1100.0
2006-03-29 12:20:00,103.69,103.69,103.6,103.6,2900.0,82.7987,82.7987,82.7269,82.7269,2900.0
2006-03-29 12:25:00,103.65,103.75,103.64,103.75,1600.0,82.7668,82.8466,82.7588,82.8466,1600.0
2006-03-29 12:30:00,103.75,103.8,103.72,103.77,3500.0,82.8466,82.8866,82.8227,82.8626,3500.0
2006-03-29 12:35:00,103.86,103.96,103.83,103.84,5200.0,82.9345,83.0143,82.9105,82.9185,5200.0
2006-03-29 12:40:00,103.9,104.0,103.85,104.0,4300.0,82.9664,83.0463,82.9265,83.0463,4300.0
2006-03-29 12:45:00,104.0,104.01,103.93,103.94,3700.0,83.0463,83.0542,82.9904,82.9984,3700.0
2006-03-29 12:50:00,103.93,103.94,103.66,103.66,2000.0,82.9904,82.9984,82.7748,82.7748,2000.0
2006-03-29 12:55:00,103.69,103.84,103.64,103.8,4100.0,82.7987,82.9185,82.7588,82.8866,4100.0
2006-03-29 13:00:00,103.81,103.92,103.81,103.9,4600.0,82.8945,82.9824,82.8945,82.9664,4600.0
2006-03-29 13:05:00,103.93,103.98,103.74,103.74,3800.0,82.9904,83.0303,82.8386,82.8386,3800.0
2006-03-29 13:10:00,103.71,103.71,103.7,103.7,500.0,82.8147,82.8147,82.8067,82.8067,500.0
2006-03-29 13:15:00,103.69,103.94,103.61,103.94,3600.0,82.7987,82.9984,82.7348,82.9984,3600.0
2006-03-29 13:20:00,103.87,104.01,103.86,103.89,2400.0,82.9425,83.0542,82.9345,82.9584,2400.0
2006-03-29 13:25:00,103.87,103.9,103.74,103.89,5100.0,82.9425,82.9664,82.8386,82.9584,5100.0
2006-03-29 13:30:00,103.94,103.94,103.7,103.7,3800.0,82.9984,82.9984,82.8067,82.8067,3800.0
2006-03-29 13:35:00,103.58,103.7,103.58,103.67,3400.0,82.7109,82.8067,82.7109,82.7827,3400.0
2006-03-29 13:40:00,103.66,103.67,103.66,103.67,1200.0,82.7748,82.7827,82.7748,82.7827,1200.0
2006-03-29 13:45:00,103.67,103.74,103.67,103.74,4100.0,82.7827,82.8386,82.7827,82.8386,4100.0
2006-03-29 13:50:00,103.74,103.93,103.74,103.93,5300.0,82.8386,82.9904,82.8386,82.9904,5300.0
2006-03-29 13:55:00,103.94,103.98,103.89,103.98,2900.0,82.9984,83.0303,82.9584,83.0303,2900.0
2006-03-29 14:00:00,103.97,104.03,103.9,104.02,4200.0,83.0223,83.0702,82.9664,83.0622,4200.0
2006-03-29 14:05:00,104.02,104.03,103.84,103.84,5500.0,83.0622,83.0702,82.9185,82.9185,5500.0
2006-03-29 14:10:00,103.85,103.87,103.85,103.87,2300.0,82.9265,82.9425,82.9265,82.9425,2300.0
2006-03-29 14:15:00,103.87,103.93,103.87,103.89,4300.0,82.9425,82.9904,82.9425,82.9584,4300.0
2006-03-29 14:20:00,103.89,103.89,103.64,103.73,6400.0,82.9584,82.9584,82.7588,82.8307,6400.0
2006-03-29 14:25:00,103.67,103.69,103.48,103.6,3100.0,82.7827,82.7987,82.631,82.7269,3100.0
2006-03-29 14:30:00,103.52,103.52,103.45,103.46,3800.0,82.663,82.663,82.6071,82.6151,3800.0
2006-03-29 14:35:00,103.44,103.44,103.4,103.42,2200.0,82.5991,82.5991,82.5671,82.5831,2200.0
2006-03-29 14:40:00,103.46,103.66,103.42,103.62,3700.0,82.6151,82.7748,82.5831,82.7428,3700.0
2006-03-29 14:45:00,103.66,103.72,103.66,103.66,1700.0,82.7748,82.8227,82.7748,82.7748,1700.0
2006-03-29 14:50:00,103.67,103.75,103.67,103.74,1700.0,82.7827,82.8466,82.7827,82.8386,1700.0
2006-03-29 14:55:00,103.77,103.95,103.77,103.88,5600.0,82.8626,83.0063,82.8626,82.9504,5600.0
2006-03-29 15:00:00,103.91,103.91,103.88,103.91,1100.0,82.9744,82.9744,82.9504,82.9744,1100.0
2006-03-29 15:05:00,103.86,103.91,103.81,103.91,4700.0,82.9345,82.9744,82.8945,82.9744,4700.0
2006-03-29 15:10:00,103.91,103.95,103.82,103.82,3000.0,82.9744,83.0063,82.9025,82.9025,3000.0
2006-03-29 15:15:00,103.82,103.87,103.78,103.78,5900.0,82.9025,82.9425,82.8706,82.8706,5900.0
2006-03-29 15:20:00,103.78,103.79,103.72,103.79,4800.0,82.8706,82.8786,82.8227,82.8786,4800.0
2006-03-29 15:25:00,103.79,103.81,103.67,103.75,9200.0,82.8786,82.8945,82.7827,82.8466,9200.0
2006-03-29 15:30:00,103.74,103.74,103.4,103.49,13200.0,82.8386,82.8386,82.5671,82.639,13200.0
2006-03-29 15:35:00,103.48,103.48,103.28,103.32,8400.0,82.631,82.631,82.4713,82.5033,8400.0
2006-03-29 15:40:00,103.33,103.33,103.25,103.25,11000.0,82.5113,82.5113,82.4474,82.4474,11000.0
2006-03-29 15:45:00,103.2,103.2,103.03,103.04,19400.0,82.4074,82.4074,82.2717,82.2797,19400.0
2006-03-29 15:50:00,103.05,103.1,103.03,103.1,21000.0,82.2877,82.3276,82.2717,82.3276,21000.0
2006-03-29 15:55:00,103.1,103.12,102.95,103.04,20000.0,82.3276,82.3436,82.2078,82.2797,20000.0
2006-03-30 09:30:00,106.95,106.95,106.95,106.95,100.0,85.4019,85.4019,85.4019,85.4019,100.0
2006-03-30 09:35:00,107.75,107.75,107.2,107.39,51600.0,86.0407,86.0407,85.6015,85.7533,51600.0
2006-03-30 09:40:00,107.39,107.75,106.25,106.25,27700.0,85.7533,86.0407,84.8429,84.8429,27700.0
2006-03-30 09:45:00,106.26,106.26,105.03,105.39,29800.0,84.8509,84.8509,83.8687,84.1562,29800.0
2006-03-30 09:50:00,105.38,106.12,105.36,106.01,33500.0,84.1482,84.7391,84.1323,84.6513,33500.0
2006-03-30 09:55:00,106.05,106.13,105.5,105.57,19000.0,84.6832,84.7471,84.244,84.2999,19000.0
2006-03-30 10:00:00,105.57,105.9,105.57,105.65,21600.0,84.2999,84.5635,84.2999,84.3638,21600.0
2006-03-30 10:05:00,105.65,105.81,105.32,105.71,14900.0,84.3638,84.4916,84.1003,84.4117,14900.0
2006-03-30 10:10:00,105.66,105.66,105.01,105.05,14700.0,84.3718,84.3718,83.8528,83.8847,14700.0
2006-03-30 10:15:00,105.14,105.14,104.5,104.63,20400.0,83.9566,83.9566,83.4455,83.5493,20400.0
2006-03-30 10:20:00,104.78,105.21,104.78,104.85,13900.0,83.6691,84.0125,83.6691,83.725,13900.0
2006-03-30 10:25:00,104.85,105.1,104.51,104.7,18400.0,83.725,83.9246,83.4535,83.6052,18400.0
2006-03-30 10:30:00,104.61,104.83,104.51,104.83,16500.0,83.5334,83.709,83.4535,83.709,16500.0
2006-03-30 10:35:00,104.8,105.02,104.66,104.94,16700.0,83.6851,83.8608,83.5733,83.7969,16700.0
2006-03-30 10:40:00,104.91,104.91,104.55,104.75,10900.0,83.7729,83.7729,83.4854,83.6452,10900.0
2006-03-30 10:45:00,104.65,105.1,104.59,105.1,7900.0,83.5653,83.9246,83.5174,83.9246,7900.0
2006-03-30 10:50:00,105.1,105.31,105.1,105.16,11100.0,83.9246,84.0923,83.9246,83.9725,11100.0
2006-03-30 10:55:00,105.15,105.21,104.77,104.92,5200.0,83.9646,84.0125,83.6611,83.7809,5200.0
2006-03-30 11:00:00,104.92,105.1,104.78,105.1,4700.0,83.7809,83.9246,83.6691,83.9246,4700.0
2006-03-30 11:05:00,105.06,105.06,104.77,104.84,11600.0,83.8927,83.8927,83.6611,83.717,11600.0
2006-03-30 11:10:00,104.86,104.91,104.64,104.74,11400.0,83.733,83.7729,83.5573,83.6372,11400.0
2006-03-30 11:15:00,104.75,105.01,104.69,104.82,5500.0,83.6452,83.8528,83.5972,83.701,5500.0
2006-03-30 11:20:00,104.86,105.19,104.84,105.04,31500.0,83.733,83.9965,83.717,83.8767,31500.0
2006-03-30 11:25:00,104.94,105.04,104.79,104.85,6500.0,83.7969,83.8767,83.6771,83.725,6500.0
2006-03-30 11:30:00,104.89,105.02,104.79,104.79,5500.0,83.7569,83.8608,83.6771,83.6771,5500.0
2006-03-30 11:35:00,104.78,105.39,104.71,105.33,12000.0,83.6691,84.1562,83.6132,84.1083,12000.0
2006-03-30 11:40:00,105.26,105.82,105.26,105.65,29100.0,84.0524,84.4996,84.0524,84.3638,29100.0
2006-03-30 11:45:00,105.72,106.15,105.71,106.03,27600.0,84.4197,84.7631,84.4117,84.6673,27600.0
2006-03-30 11:50:00,106.05,106.15,105.52,105.72,19400.0,84.6832,84.7631,84.26,84.4197,19400.0
2006-03-30 11:55:00,105.74,106.14,105.74,105.78,4800.0,84.4357,84.7551,84.4357,84.4676,4800.0
2006-03-30 12:00:00,105.72,105.75,105.39,105.41,6400.0,84.4197,84.4437,84.1562,84.1722,6400.0
2006-03-30 12:05:00,105.42,105.56,105.28,105.28,3700.0,84.1802,84.292,84.0684,84.0684,3700.0
2006-03-30 12:10:00,105.38,105.45,105.22,105.22,1200.0,84.1482,84.2041,84.0205,84.0205,1200.0
2006-03-30 12:15:00,105.22,105.32,105.12,105.17,2500.0,84.0205,84.1003,83.9406,83.9805,2500.0
2006-03-30 12:20:00,105.31,105.5,105.31,105.5,1400.0,84.0923,84.244,84.0923,84.244,1400.0
2006-03-30 12:25:00,105.5,105.77,105.34,105.52,2900.0,84.244,84.4596,84.1163,84.26,2900.0
2006-03-30 12:30:00,105.5,105.67,105.43,105.55,2800.0,84.244,84.3798,84.1881,84.284,2800.0
2006-03-30 12:35:00,105.42,105.52,105.3,105.47,3500.0,84.1802,84.26,84.0843,84.2201,3500.0
2006-03-30 12:40:00,105.48,105.67,105.4,105.4,3200.0,84.2281,84.3798,84.1642,84.1642,3200.0
2006-03-30 12:45:00,105.41,105.42,105.07,105.13,3800.0,84.1722,84.1802,83.9007,83.9486,3800.0
2006-03-30 12:50:00,105.25,105.26,105.13,105.26,4500.0,84.0444,84.0524,83.9486,84.0524,4500.0
2006-03-30 12:55:00,105.25,105.39,105.23,105.23,2700.0,84.0444,84.1562,84.0284,84.0284,2700.0
2006-03-30 13:00:00,105.18,105.18,104.88,104.98,8100.0,83.9885,83.9885,83.749,83.8288,8100.0
2006-03-30 13:05:00,104.98,104.99,104.8,104.8,5100.0,83.8288,83.8368,83.6851,83.6851,5100.0
2006-03-30 13:10:00,104.85,105.0,104.5,104.5,28800.0,83.725,83.8448,83.4455,83.4455,28800.0
2006-03-30 13:15:00,104.52,104.77,104.52,104.77,5100.0,83.4615,83.6611,83.4615,83.6611,5100.0
2006-03-30 13:20:00,104.73,104.91,104.73,104.81,4800.0,83.6292,83.7729,83.6292,83.6931,4800.0
2006-03-30 13:25:00,104.83,104.83,104.56,104.75,5300.0,83.709,83.709,83.4934,83.6452,5300.0
2006-03-30 13:30:00,104.75,104.75,104.5,104.54,7300.0,83.6452,83.6452,83.4455,83.4775,7300.0
2006-03-30 13:35:00,104.55,104.85,104.55,104.85,4100.0,83.4854,83.725,83.4854,83.725,4100.0
2006-03-30 13:40:00,104.86,104.99,104.75,104.99,5100.0,83.733,83.8368,83.6452,83.8368,5100.0
2006-03-30 13:45:00,104.99,105.13,104.95,104.95,2500.0,83.8368,83.9486,83.8049,83.8049,2500.0
2006-03-30 13:50:00,104.94,105.02,104.89,104.89,4700.0,83.7969,83.8608,83.7569,83.7569,4700.0
2006-03-30 13:55:00,104.89,104.95,104.85,104.88,3600.0,83.7569,83.8049,83.725,83.749,3600.0
2006-03-30 14:00:00,104.87,105.2,104.87,105.2,7000.0,83.741,84.0045,83.741,84.0045,7000.0
2006-03-30 14:05:00,105.2,105.2,105.08,105.1,2500.0,84.0045,84.0045,83.9087,83.9246,2500.0
2006-03-30 14:10:00,105.09,105.09,104.91,105.03,3700.0,83.9167,83.9167,83.7729,83.8687,3700.0
2006-03-30 14:15:00,105.11,105.15,105.01,105.01,5800.0,83.9326,83.9646,83.8528,83.8528,5800.0
2006-03-30 14:20:00,105.0,105.11,104.87,105.0,8800.0,83.8448,83.9326,83.741,83.8448,8800.0
2006-03-30 14:25:00,104.93,105.13,104.93,105.0,5300.0,83.7889,83.9486,83.7889,83.8448,5300.0
2006-03-30 14:30:00,104.99,105.17,104.84,105.16,10200.0,83.8368,83.9805,83.717,83.9725,10200.0
2006-03-30 14:35:00,105.16,105.29,105.03,105.11,9700.0,83.9725,84.0764,83.8687,83.9326,9700.0
2006-03-30 14:40:00,105.17,105.22,105.1,105.16,11100.0,83.9805,84.0205,83.9246,83.9725,11100.0
2006-03-30 14:45:00,105.18,105.2,104.83,105.01,41600.0,83.9885,84.0045,83.709,83.8528,41600.0
2006-03-30 14:50:00,105.05,105.2,105.04,105.2,4700.0,83.8847,84.0045,83.8767,84.0045,4700.0
2006-03-30 14:55:00,105.22,105.31,105.01,105.22,9800.0,84.0205,84.0923,83.8528,84.0205,9800.0
2006-03-30 15:00:00,105.18,105.39,105.17,105.18,12400.0,83.9885,84.1562,83.9805,83.9885,12400.0
2006-03-30 15:05:00,105.21,105.41,105.13,105.35,6700.0,84.0125,84.1722,83.9486,84.1243,6700.0
2006-03-30 15:10:00,105.35,105.53,105.35,105.51,10000.0,84.1243,84.268,84.1243,84.252,10000.0
2006-03-30 15:15:00,105.55,105.8,105.5,105.71,11100.0,84.284,84.4836,84.244,84.4117,11100.0
2006-03-30 15:20:00,105.64,105.79,105.62,105.66,9700.0,84.3558,84.4756,84.3399,84.3718,9700.0
2006-03-30 15:25:00,105.64,105.71,105.56,105.6,8600.0,84.3558,84.4117,84.292,84.3239,8600.0
2006-03-30 15:30:00,105.6,105.67,105.44,105.67,10400.0,84.3239,84.3798,84.1961,84.3798,10400.0
2006-03-30 15:35:00,105.65,105.74,105.64,105.73,9700.0,84.3638,84.4357,84.3558,84.4277,9700.0
2006-03-30 15:40:00,105.73,105.73,105.55,105.7,8800.0,84.4277,84.4277,84.284,84.4037,8800.0
2006-03-30 15:45:00,105.65,105.74,105.65,105.7,11400.0,84.3638,84.4357,84.3638,84.4037,11400.0
2006-03-30 15:50:00,105.7,105.83,105.62,105.73,10600.0,84.4037,84.5076,84.3399,84.4277,10600.0
2006-03-30 15:55:00,105.75,105.76,105.72,105.74,8400.0,84.4437,84.4517,84.4197,84.4357,8400.0
2006-03-31 09:30:00,105.72,105.72,105.72,105.72,100.0,84.4197,84.4197,84.4197,84.4197,100.0
2006-03-31 09:35:00,105.72,106.22,105.72,105.9,22000.0,84.4197,84.819,84.4197,84.5635,22000.0
2006-03-31 09:40:00,105.9,106.33,105.9,106.27,14700.0,84.5635,84.9068,84.5635,84.8589,14700.0
2006-03-31 09:45:00,106.29,106.79,106.29,106.62,16200.0,84.8749,85.2741,84.8749,85.1384,16200.0
2006-03-31 09:50:00,106.62,106.63,106.37,106.44,19100.0,85.1384,85.1464,84.9388,84.9947,19100.0
2006-03-31 09:55:00,106.6,107.05,106.6,106.96,7900.0,85.1224,85.4818,85.1224,85.4099,7900.0
2006-03-31 10:00:00,107.02,107.03,106.57,106.57,7700.0,85.4578,85.4658,85.0985,85.0985,7700.0
2006-03-31 10:05:00,106.55,106.63,106.36,106.36,8900.0,85.0825,85.1464,84.9308,84.9308,8900.0
2006-03-31 10:10:00,106.45,106.65,106.44,106.65,15200.0,85.0026,85.1623,84.9947,85.1623,15200.0
2006-03-31 10:15:00,106.57,106.63,106.43,106.47,4500.0,85.0985,85.1464,84.9867,85.0186,4500.0
2006-03-31 10:20:00,106.48,106.63,106.45,106.54,4600.0,85.0266,85.1464,85.0026,85.0745,4600.0
2006-03-31 10:25:00,106.47,106.6,106.25,106.28,5700.0,85.0186,85.1224,84.8429,84.8669,5700.0
2006-03-31 10:30:00,106.25,106.25,106.05,106.1,5500.0,84.8429,84.8429,84.6832,84.7232,5500.0
2006-03-31 10:35:00,106.16,106.16,106.06,106.1,3700.0,84.7711,84.7711,84.6912,84.7232,3700.0
2006-03-31 10:40:00,106.15,106.19,106.02,106.02,4800.0,84.7631,84.795,84.6593,84.6593,4800.0
2006-03-31 10:45:00,106.02,106.04,105.97,105.99,14800.0,84.6593,84.6752,84.6193,84.6353,14800.0
2006-03-31 10:50:00,106.0,106.11,105.94,105.96,10300.0,84.6433,84.7311,84.5954,84.6114,10300.0
2006-03-31 10:55:00,105.96,105.96,105.83,105.85,3900.0,84.6114,84.6114,84.5076,84.5235,3900.0
2006-03-31 11:00:00,105.83,106.02,105.78,105.85,7600.0,84.5076,84.6593,84.4676,84.5235,7600.0
2006-03-31 11:05:00,105.86,105.99,105.85,105.99,2700.0,84.5315,84.6353,84.5235,84.6353,2700.0
2006-03-31 11:10:00,106.0,106.1,105.96,105.96,2700.0,84.6433,84.7232,84.6114,84.6114,2700.0
2006-03-31 11:15:00,105.95,105.97,105.86,105.91,2900.0,84.6034,84.6193,84.5315,84.5714,2900.0
2006-03-31 11:20:00,105.9,105.95,105.9,105.94,2300.0,84.5635,84.6034,84.5635,84.5954,2300.0
2006-03-31 11:25:00,105.94,105.95,105.76,105.81,2200.0,84.5954,84.6034,84.4517,84.4916,2200.0
2006-03-31 11:30:00,105.79,105.85,105.55,105.59,6700.0,84.4756,84.5235,84.284,84.3159,6700.0
2006-03-31 11:35:00,105.68,105.68,105.58,105.6,3000.0,84.3878,84.3878,84.3079,84.3239,3000.0
2006-03-31 11:40:00,105.64,105.65,105.59,105.6,2600.0,84.3558,84.3638,84.3159,84.3239,2600.0
2006-03-31 11:45:00,105.62,105.82,105.62,105.82,2200.0,84.3399,84.4996,84.3399,84.4996,2200.0
2006-03-31 11:50:00,105.8,105.8,105.69,105.7,1900.0,84.4836,84.4836,84.3958,84.4037,1900.0
2006-03-31 11:55:00,105.69,105.73,105.68,105.72,1900.0,84.3958,84.4277,84.3878,84.4197,1900.0
2006-03-31 12:00:00,105.72,105.93,105.67,105.85,3800.0,84.4197,84.5874,84.3798,84.5235,3800.0
2006-03-31 12:05:00,105.93,106.07,105.91,105.93,5400.0,84.5874,84.6992,84.5714,84.5874,5400.0
2006-03-31 12:10:00,105.88,105.9,105.82,105.82,2300.0,84.5475,84.5635,84.4996,84.4996,2300.0
2006-03-31 12:15:00,105.81,105.96,105.81,105.96,1300.0,84.4916,84.6114,84.4916,84.6114,1300.0
2006-03-31 12:20:00,105.95,106.0,105.87,105.96,3600.0,84.6034,84.6433,84.5395,84.6114,3600.0
2006-03-31 12:25:00,105.89,106.03,105.89,105.97,7900.0,84.5555,84.6673,84.5555,84.6193,7900.0
2006-03-31 12:30:00,105.98,106.04,105.95,105.97,2400.0,84.6273,84.6752,84.6034,84.6193,2400.0
2006-03-31 12:35:00,105.98,106.07,105.95,106.06,4000.0,84.6273,84.6992,84.6034,84.6912,4000.0
2006-03-31 12:40:00,106.12,106.29,106.12,106.23,16000.0,84.7391,84.8749,84.7391,84.827,16000.0
2006-03-31 12:45:00,106.23,106.32,106.09,106.1,7900.0,84.827,84.8988,84.7152,84.7232,7900.0
2006-03-31 12:50:00,106.1,106.2,105.98,105.98,4600.0,84.7232,84.803,84.6273,84.6273,4600.0
2006-03-31 12:55:00,106.0,106.06,105.97,106.03,3100.0,84.6433,84.6912,84.6193,84.6673,3100.0
2006-03-31 13:00:00,106.0,106.14,105.99,106.06,3400.0,84.6433,84.7551,84.6353,84.6912,3400.0
2006-03-31 13:05:00,106.09,106.13,105.95,105.96,2700.0,84.7152,84.7471,84.6034,84.6114,2700.0
2006-03-31 13:10:00,105.97,106.18,105.95,106.11,2700.0,84.6193,84.787,84.6034,84.7311,2700.0
2006-03-31 13:15:00,106.12,106.15,106.0,106.02,2700.0,84.7391,84.7631,84.6433,84.6593,2700.0
2006-03-31 13:20:00,106.03,106.12,105.98,106.12,12100.0,84.6673,84.7391,84.6273,84.7391,12100.0
2006-03-31 13:25:00,106.03,106.03,105.99,105.99,600.0,84.6673,84.6673,84.6353,84.6353,600.0
2006-03-31 13:30:00,105.98,105.99,105.91,105.94,4600.0,84.6273,84.6353,84.5714,84.5954,4600.0
2006-03-31 13:35:00,105.85,105.9,105.78,105.8,2000.0,84.5235,84.5635,84.4676,84.4836,2000.0
2006-03-31 13:40:00,105.8,105.8,105.7,105.7,3000.0,84.4836,84.4836,84.4037,84.4037,3000.0
2006-03-31 13:45:00,105.66,105.67,105.6,105.63,7000.0,84.3718,84.3798,84.3239,84.3479,7000.0
2006-03-31 13:50:00,105.63,105.67,105.5,105.56,19900.0,84.3479,84.3798,84.244,84.292,19900.0
2006-03-31 13:55:00,105.55,105.81,105.55,105.79,4100.0,84.284,84.4916,84.284,84.4756,4100.0
2006-03-31 14:00:00,105.89,105.97,105.87,105.97,4600.0,84.5555,84.6193,84.5395,84.6193,4600.0
2006-03-31 14:05:00,105.91,106.01,105.91,105.96,4800.0,84.5714,84.6513,84.5714,84.6114,4800.0
2006-03-31 14:10:00,106.01,106.11,106.01,106.11,4300.0,84.6513,84.7311,84.6513,84.7311,4300.0
2006-03-31 14:15:00,106.12,106.16,106.0,106.08,5800.0,84.7391,84.7711,84.6433,84.7072,5800.0
2006-03-31 14:20:00,106.1,106.26,106.09,106.24,5000.0,84.7232,84.8509,84.7152,84.835,5000.0
2006-03-31 14:25:00,106.3,106.31,106.0,106.01,4400.0,84.8829,84.8908,84.6433,84.6513,4400.0
2006-03-31 14:30:00,106.04,106.13,106.0,106.13,3300.0,84.6752,84.7471,84.6433,84.7471,3300.0
2006-03-31 14:35:00,106.17,106.28,106.17,106.2,3100.0,84.7791,84.8669,84.7791,84.803,3100.0
2006-03-31 14:40:00,106.14,106.25,106.14,106.24,3500.0,84.7551,84.8429,84.7551,84.835,3500.0
2006-03-31 14:45:00,106.2,106.41,106.2,106.4,4200.0,84.803,84.9707,84.803,84.9627,4200.0
2006-03-31 14:50:00,106.44,106.84,106.41,106.78,6800.0,84.9947,85.3141,84.9707,85.2662,6800.0
2006-03-31 14:55:00,106.77,106.78,106.54,106.57,2900.0,85.2582,85.2662,85.0745,85.0985,2900.0
2006-03-31 15:00:00,106.55,106.75,106.55,106.72,2600.0,85.0825,85.2422,85.0825,85.2182,2600.0
2006-03-31 15:05:00,106.72,106.8,106.7,106.78,4100.0,85.2182,85.2821,85.2023,85.2662,4100.0
2006-03-31 15:10:00,106.75,106.96,106.75,106.96,4800.0,85.2422,85.4099,85.2422,85.4099,4800.0
2006-03-31 15:15:00,106.95,106.96,106.77,106.78,5600.0,85.4019,85.4099,85.2582,85.2662,5600.0
2006-03-31 15:20:00,106.78,106.86,106.78,106.86,3200.0,85.2662,85.33,85.2662,85.33,3200.0
2006-03-31 15:25:00,106.9,106.98,106.83,106.95,6100.0,85.362,85.4259,85.3061,85.4019,6100.0
2006-03-31 15:30:00,106.91,107.14,106.91,107.14,7400.0,85.37,85.5536,85.37,85.5536,7400.0
2006-03-31 15:35:00,107.14,107.3,107.08,107.29,9100.0,85.5536,85.6814,85.5057,85.6734,9100.0
2006-03-31 15:40:00,107.32,107.32,107.03,107.03,9000.0,85.6974,85.6974,85.4658,85.4658,9000.0
2006-03-31 15:45:00,107.09,107.2,107.09,107.2,6900.0,85.5137,85.6015,85.5137,85.6015,6900.0
2006-03-31 15:50:00,107.2,107.2,106.86,106.97,6800.0,85.6015,85.6015,85.33,85.4179,6800.0
2006-03-31 15:55:00,106.98,107.03,106.85,107.02,11100.0,85.4259,85.4658,85.322,85.4578,11100.0
2006-04-03 09:30:00,107.41,107.46,107.35,107.46,7400.0,85.7692,85.8091,85.7213,85.8091,7400.0
2006-04-03 09:35:00,107.46,107.46,107.26,107.26,8800.0,85.8091,85.8091,85.6494,85.6494,8800.0
2006-04-03 09:40:00,107.07,107.09,106.91,106.91,3600.0,85.4977,85.5137,85.37,85.37,3600.0
2006-04-03 09:45:00,106.93,106.94,106.76,106.78,5500.0,85.3859,85.3939,85.2502,85.2662,5500.0
2006-04-03 09:50:00,106.85,106.86,106.62,106.62,5400.0,85.322,85.33,85.1384,85.1384,5400.0
2006-04-03 09:55:00,106.63,106.97,106.55,106.95,2900.0,85.1464,85.4179,85.0825,85.4019,2900.0
2006-04-03 10:00:00,106.91,107.27,106.91,107.27,7500.0,85.37,85.6574,85.37,85.6574,7500.0
2006-04-03 10:05:00,107.3,107.44,107.22,107.34,4500.0,85.6814,85.7932,85.6175,85.7133,4500.0
2006-04-03 10:10:00,107.34,107.34,106.76,106.8,5700.0,85.7133,85.7133,85.2502,85.2821,5700.0
2006-04-03 10:15:00,106.92,106.93,106.89,106.89,1500.0,85.3779,85.3859,85.354,85.354,1500.0
2006-04-03 10:20:00,106.89,107.4,106.89,107.39,7600.0,85.354,85.7612,85.354,85.7533,7600.0
2006-04-03 10:25:00,107.39,107.72,107.26,107.57,8800.0,85.7533,86.0168,85.6494,85.897,8800.0
2006-04-03 10:30:00,107.57,107.81,107.57,107.75,5300.0,85.897,86.0886,85.897,86.0407,5300.0
2006-04-03 10:35:00,107.72,107.74,107.34,107.34,3900.0,86.0168,86.0327,85.7133,85.7133,3900.0
2006-04-03 10:40:00,107.28,107.55,107.27,107.55,3200.0,85.6654,85.881,85.6574,85.881,3200.0
2006-04-03 10:45:00,107.56,107.84,107.56,107.77,4300.0,85.889,86.1126,85.889,86.0567,4300.0
2006-04-03 10:50:00,107.77,107.81,107.75,107.81,3200.0,86.0567,86.0886,86.0407,86.0886,3200.0
2006-04-03 10:55:00,107.77,107.99,107.76,107.99,8600.0,86.0567,86.2324,86.0487,86.2324,8600.0
2006-04-03 11:00:00,107.98,108.5,107.98,108.26,12400.0,86.2244,86.6396,86.2244,86.448,12400.0
2006-04-03 11:05:00,108.21,108.21,108.06,108.15,6300.0,86.408,86.408,86.2883,86.3601,6300.0
2006-04-03 11:10:00,108.18,108.46,108.18,108.43,7400.0,86.3841,86.6077,86.3841,86.5837,7400.0
2006-04-03 11:15:00,108.39,108.62,108.39,108.62,3600.0,86.5518,86.7354,86.5518,86.7354,3600.0
2006-04-03 11:20:00,108.63,108.69,108.63,108.68,5100.0,86.7434,86.7913,86.7434,86.7833,5100.0
2006-04-03 11:25:00,108.69,108.82,108.69,108.8,2200.0,86.7913,86.8951,86.7913,86.8792,2200.0
2006-04-03 11:30:00,108.81,109.03,108.81,109.0,7100.0,86.8872,87.0628,86.8872,87.0389,7100.0
2006-04-03 11:35:00,108.98,109.29,108.98,109.28,4300.0,87.0229,87.2704,87.0229,87.2625,4300.0
2006-04-03 11:40:00,109.15,109.22,109.15,109.17,7700.0,87.1586,87.2145,87.1586,87.1746,7700.0
2006-04-03 11:45:00,109.17,109.18,109.11,109.18,3800.0,87.1746,87.1826,87.1267,87.1826,3800.0
2006-04-03 11:50:00,109.18,109.3,109.13,109.23,4600.0,87.1826,87.2784,87.1427,87.2225,4600.0
2006-04-03 11:55:00,109.22,109.27,109.11,109.15,6100.0,87.2145,87.2545,87.1267,87.1586,6100.0
2006-04-03 12:00:00,109.12,109.24,109.12,109.24,4600.0,87.1347,87.2305,87.1347,87.2305,4600.0
2006-04-03 12:05:00,109.24,109.25,108.98,108.98,4400.0,87.2305,87.2385,87.0229,87.0229,4400.0
2006-04-03 12:10:00,109.02,109.12,109.0,109.12,2400.0,87.0548,87.1347,87.0389,87.1347,2400.0
2006-04-03 12:15:00,109.08,109.24,109.07,109.24,4300.0,87.1028,87.2305,87.0948,87.2305,4300.0
2006-04-03 12:20:00,109.21,109.44,109.21,109.32,9400.0,87.2066,87.3902,87.2066,87.2944,9400.0
2006-04-03 12:25:00,109.27,109.3,109.2,109.2,4800.0,87.2545,87.2784,87.1986,87.1986,4800.0
2006-04-03 12:30:00,109.2,109.3,109.16,109.16,19600.0,87.1986,87.2784,87.1666,87.1666,19600.0
2006-04-03 12:35:00,109.15,109.18,109.01,109.02,8700.0,87.1586,87.1826,87.0469,87.0548,8700.0
2006-04-03 12:40:00,109.02,109.04,108.96,109.04,5500.0,87.0548,87.0708,87.0069,87.0708,5500.0
2006-04-03 12:45:00,109.05,109.14,109.05,109.07,5800.0,87.0788,87.1507,87.0788,87.0948,5800.0
2006-04-03 12:50:00,109.07,109.13,109.04,109.13,4100.0,87.0948,87.1427,87.0708,87.1427,4100.0
2006-04-03 12:55:00,109.09,109.09,109.02,109.05,2700.0,87.1107,87.1107,87.0548,87.0788,2700.0
2006-04-03 13:00:00,109.09,109.09,108.96,109.0,1300.0,87.1107,87.1107,87.0069,87.0389,1300.0
2006-04-03 13:05:00,108.98,109.07,108.95,109.06,4800.0,87.0229,87.0948,86.9989,87.0868,4800.0
2006-04-03 13:10:00,109.03,109.07,109.03,109.07,2800.0,87.0628,87.0948,87.0628,87.0948,2800.0
2006-04-03 13:15:00,109.12,109.15,109.12,109.15,1000.0,87.1347,87.1586,87.1347,87.1586,1000.0
2006-04-03 13:20:00,109.14,109.14,109.09,109.14,1200.0,87.1507,87.1507,87.1107,87.1507,1200.0
2006-04-03 13:25:00,109.14,109.17,109.1,109.17,1800.0,87.1507,87.1746,87.1187,87.1746,1800.0
2006-04-03 13:30:00,109.19,109.53,109.17,109.53,8400.0,87.1906,87.4621,87.1746,87.4621,8400.0
2006-04-03 13:35:00,109.53,109.53,109.4,109.4,2300.0,87.4621,87.4621,87.3583,87.3583,2300.0
2006-04-03 13:40:00,109.4,109.58,109.35,109.58,11900.0,87.3583,87.502,87.3184,87.502,11900.0
2006-04-03 13:45:00,109.58,109.64,109.36,109.37,11900.0,87.502,87.5499,87.3263,87.3343,11900.0
2006-04-03 13:50:00,109.38,109.6,109.35,109.53,4400.0,87.3423,87.518,87.3184,87.4621,4400.0
2006-04-03 13:55:00,109.6,109.6,109.46,109.49,2300.0,87.518,87.518,87.4062,87.4301,2300.0
2006-04-03 14:00:00,109.43,109.49,109.25,109.32,3100.0,87.3822,87.4301,87.2385,87.2944,3100.0
2006-04-03 14:05:00,109.32,109.52,109.32,109.44,3000.0,87.2944,87.4541,87.2944,87.3902,3000.0
2006-04-03 14:10:00,109.46,109.46,109.35,109.35,2900.0,87.4062,87.4062,87.3184,87.3184,2900.0
2006-04-03 14:15:00,109.35,109.35,109.25,109.27,4500.0,87.3184,87.3184,87.2385,87.2545,4500.0
2006-04-03 14:20:00,109.26,109.31,109.25,109.28,3900.0,87.2465,87.2864,87.2385,87.2625,3900.0
2006-04-03 14:25:00,109.27,109.28,109.04,109.04,24900.0,87.2545,87.2625,87.0708,87.0708,24900.0
2006-04-03 14:30:00,109.04,109.16,109.04,109.12,2700.0,87.0708,87.1666,87.0708,87.1347,2700.0
2006-04-03 14:35:00,109.09,109.11,109.01,109.01,6300.0,87.1107,87.1267,87.0469,87.0469,6300.0
2006-04-03 14:40:00,109.01,109.02,108.88,108.89,15900.0,87.0469,87.0548,86.943,86.951,15900.0
2006-04-03 14:45:00,108.89,109.0,108.86,108.96,14900.0,86.951,87.0389,86.9271,87.0069,14900.0
2006-04-03 14:50:00,108.97,109.0,108.88,108.99,33900.0,87.0149,87.0389,86.943,87.0309,33900.0
2006-04-03 14:55:00,109.03,109.04,108.96,108.96,7000.0,87.0628,87.0708,87.0069,87.0069,7000.0
2006-04-03 15:00:00,108.98,108.99,108.86,108.86,8800.0,87.0229,87.0309,86.9271,86.9271,8800.0
2006-04-03 15:05:00,108.85,108.85,108.67,108.8,11800.0,86.9191,86.9191,86.7754,86.8792,11800.0
2006-04-03 15:10:00,108.8,108.8,108.72,108.73,2300.0,86.8792,86.8792,86.8153,86.8233,2300.0
2006-04-03 15:15:00,108.73,108.79,108.72,108.79,2700.0,86.8233,86.8712,86.8153,86.8712,2700.0
2006-04-03 15:20:00,108.83,108.83,108.7,108.71,10000.0,86.9031,86.9031,86.7993,86.8073,10000.0
2006-04-03 15:25:00,108.68,108.68,108.6,108.6,3300.0,86.7833,86.7833,86.7195,86.7195,3300.0
2006-04-03 15:30:00,108.59,108.6,108.41,108.41,26800.0,86.7115,86.7195,86.5677,86.5677,26800.0
2006-04-03 15:35:00,108.44,108.44,108.28,108.28,6000.0,86.5917,86.5917,86.4639,86.4639,6000.0
2006-04-03 15:40:00,108.3,108.5,108.25,108.4,16800.0,86.4799,86.6396,86.44,86.5598,16800.0
2006-04-03 15:45:00,108.39,108.4,108.3,108.35,14500.0,86.5518,86.5598,86.4799,86.5198,14500.0
2006-04-03 15:50:00,108.35,108.37,108.22,108.3,18700.0,86.5198,86.5358,86.416,86.4799,18700.0
2006-04-03 15:55:00,108.29,108.37,108.19,108.37,8900.0,86.4719,86.5358,86.3921,86.5358,8900.0
2006-04-04 09:30:00,108.24,108.38,108.24,108.38,5100.0,86.432,86.5438,86.432,86.5438,5100.0
2006-04-04 09:35:00,108.36,108.7,108.36,108.7,6700.0,86.5278,86.7993,86.5278,86.7993,6700.0
2006-04-04 09:40:00,108.69,108.93,108.67,108.93,13500.0,86.7913,86.983,86.7754,86.983,13500.0
2006-04-04 09:45:00,108.87,109.01,108.79,109.0,10800.0,86.9351,87.0469,86.8712,87.0389,10800.0
2006-04-04 09:50:00,109.06,109.25,109.06,109.23,6600.0,87.0868,87.2385,87.0868,87.2225,6600.0
2006-04-04 09:55:00,109.23,109.35,109.23,109.35,4100.0,87.2225,87.3184,87.2225,87.3184,4100.0
2006-04-04 10:00:00,109.41,109.71,109.41,109.69,10400.0,87.3663,87.6058,87.3663,87.5899,10400.0
2006-04-04 10:05:00,109.72,109.75,109.69,109.69,6200.0,87.6138,87.6378,87.5899,87.5899,6200.0
2006-04-04 10:10:00,109.68,109.72,109.51,109.59,4600.0,87.5819,87.6138,87.4461,87.51,4600.0
2006-04-04 10:15:00,109.58,109.59,109.5,109.59,11900.0,87.502,87.51,87.4381,87.51,11900.0
2006-04-04 10:20:00,109.59,109.99,109.59,109.99,6100.0,87.51,87.8294,87.51,87.8294,6100.0
2006-04-04 10:25:00,109.97,109.97,109.52,109.65,7300.0,87.8134,87.8134,87.4541,87.5579,7300.0
2006-04-04 10:30:00,109.65,109.75,109.64,109.75,3100.0,87.5579,87.6378,87.5499,87.6378,3100.0
2006-04-04 10:35:00,109.74,109.75,109.55,109.55,8400.0,87.6298,87.6378,87.4781,87.4781,8400.0
2006-04-04 10:40:00,109.55,109.55,109.44,109.46,7400.0,87.4781,87.4781,87.3902,87.4062,7400.0
2006-04-04 10:45:00,109.47,109.7,109.46,109.69,6600.0,87.4142,87.5978,87.4062,87.5899,6600.0
2006-04-04 10:50:00,109.7,109.7,109.43,109.5,32400.0,87.5978,87.5978,87.3822,87.4381,32400.0
2006-04-04 10:55:00,109.49,109.55,109.47,109.52,3900.0,87.4301,87.4781,87.4142,87.4541,3900.0
2006-04-04 11:00:00,109.5,109.5,109.4,109.47,37000.0,87.4381,87.4381,87.3583,87.4142,37000.0
2006-04-04 11:05:00,109.5,109.5,109.33,109.37,8700.0,87.4381,87.4381,87.3024,87.3343,8700.0
2006-04-04 11:10:00,109.42,109.85,109.42,109.7,15400.0,87.3742,87.7176,87.3742,87.5978,15400.0
2006-04-04 11:15:00,109.72,109.72,109.5,109.52,4100.0,87.6138,87.6138,87.4381,87.4541,4100.0
2006-04-04 11:20:00,109.5,109.55,109.43,109.43,6800.0,87.4381,87.4781,87.3822,87.3822,6800.0
2006-04-04 11:25:00,109.52,109.52,109.45,109.45,4000.0,87.4541,87.4541,87.3982,87.3982,4000.0
2006-04-04 11:30:00,109.48,109.5,109.45,109.48,7600.0,87.4222,87.4381,87.3982,87.4222,7600.0
2006-04-04 11:35:00,109.45,109.75,109.4,109.75,4400.0,87.3982,87.6378,87.3583,87.6378,4400.0
2006-04-04 11:40:00,109.74,109.76,109.53,109.69,4900.0,87.6298,87.6457,87.4621,87.5899,4900.0
2006-04-04 11:45:00,109.65,109.86,109.65,109.82,13700.0,87.5579,87.7256,87.5579,87.6937,13700.0
2006-04-04 11:50:00,109.78,109.8,109.66,109.79,5700.0,87.6617,87.6777,87.5659,87.6697,5700.0
2006-04-04 11:55:00,109.71,109.71,109.47,109.47,2900.0,87.6058,87.6058,87.4142,87.4142,2900.0
2006-04-04 12:00:00,109.48,109.72,109.45,109.71,4700.0,87.4222,87.6138,87.3982,87.6058,4700.0
2006-04-04 12:05:00,109.71,109.79,109.68,109.68,8200.0,87.6058,87.6697,87.5819,87.5819,8200.0
2006-04-04 12:10:00,109.68,109.7,109.58,109.61,7500.0,87.5819,87.5978,87.502,87.526,7500.0
2006-04-04 12:15:00,109.62,109.7,109.61,109.62,7800.0,87.534,87.5978,87.526,87.534,7800.0
2006-04-04 12:20:00,109.54,109.65,109.54,109.59,4200.0,87.4701,87.5579,87.4701,87.51,4200.0
2006-04-04 12:25:00,109.6,109.77,109.52,109.52,7800.0,87.518,87.6537,87.4541,87.4541,7800.0
2006-04-04 12:30:00,109.55,109.57,109.5,109.54,1900.0,87.4781,87.494,87.4381,87.4701,1900.0
2006-04-04 12:35:00,109.54,109.61,109.47,109.49,2500.0,87.4701,87.526,87.4142,87.4301,2500.0
2006-04-04 12:40:00,109.48,109.63,109.48,109.62,3000.0,87.4222,87.5419,87.4222,87.534,3000.0
2006-04-04 12:45:00,109.59,109.59,109.4,109.43,3000.0,87.51,87.51,87.3583,87.3822,3000.0
2006-04-04 12:50:00,109.55,109.7,109.5,109.61,6300.0,87.4781,87.5978,87.4381,87.526,6300.0
2006-04-04 12:55:00,109.61,109.71,109.61,109.62,3600.0,87.526,87.6058,87.526,87.534,3600.0
2006-04-04 13:00:00,109.61,109.67,109.58,109.64,5700.0,87.526,87.5739,87.502,87.5499,5700.0
2006-04-04 13:05:00,109.65,109.65,109.58,109.63,700.0,87.5579,87.5579,87.502,87.5419,700.0
2006-04-04 13:10:00,109.59,109.6,109.26,109.31,6600.0,87.51,87.518,87.2465,87.2864,6600.0
2006-04-04 13:15:00,109.25,109.25,109.13,109.13,4600.0,87.2385,87.2385,87.1427,87.1427,4600.0
2006-04-04 13:20:00,109.13,109.15,108.98,109.0,6600.0,87.1427,87.1586,87.0229,87.0389,6600.0
2006-04-04 13:25:00,109.0,109.02,108.94,108.98,3300.0,87.0389,87.0548,86.991,87.0229,3300.0
2006-04-04 13:30:00,108.92,109.03,108.9,109.03,2200.0,86.975,87.0628,86.959,87.0628,2200.0
2006-04-04 13:35:00,109.07,109.13,109.03,109.04,4900.0,87.0948,87.1427,87.0628,87.0708,4900.0
2006-04-04 13:40:00,109.04,109.05,109.0,109.04,2300.0,87.0708,87.0788,87.0389,87.0708,2300.0
2006-04-04 13:45:00,109.05,109.13,109.02,109.05,3200.0,87.0788,87.1427,87.0548,87.0788,3200.0
2006-04-04 13:50:00,109.05,109.1,109.05,109.05,2800.0,87.0788,87.1187,87.0788,87.0788,2800.0
2006-04-04 13:55:00,109.06,109.12,109.04,109.12,2200.0,87.0868,87.1347,87.0708,87.1347,2200.0
2006-04-04 14:00:00,109.08,109.11,109.01,109.05,5400.0,87.1028,87.1267,87.0469,87.0788,5400.0
2006-04-04 14:05:00,109.06,109.06,108.96,109.0,3500.0,87.0868,87.0868,87.0069,87.0389,3500.0
2006-04-04 14:10:00,109.01,109.08,108.98,109.08,3900.0,87.0469,87.1028,87.0229,87.1028,3900.0
2006-04-04 14:15:00,109.12,109.25,109.12,109.25,2500.0,87.1347,87.2385,87.1347,87.2385,2500.0
2006-04-04 14:20:00,109.32,109.49,109.32,109.35,3500.0,87.2944,87.4301,87.2944,87.3184,3500.0
2006-04-04 14:25:00,109.35,109.49,109.35,109.48,5500.0,87.3184,87.4301,87.3184,87.4222,5500.0
2006-04-04 14:30:00,109.49,109.64,109.48,109.55,3600.0,87.4301,87.5499,87.4222,87.4781,3600.0
2006-04-04 14:35:00,109.55,109.55,109.3,109.31,3400.0,87.4781,87.4781,87.2784,87.2864,3400.0
2006-04-04 14:40:00,109.34,109.46,109.31,109.36,2900.0,87.3104,87.4062,87.2864,87.3263,2900.0
2006-04-04 14:45:00,109.34,109.43,109.3,109.43,4800.0,87.3104,87.3822,87.2784,87.3822,4800.0
2006-04-04 14:50:00,109.45,109.5,109.35,109.44,31100.0,87.3982,87.4381,87.3184,87.3902,31100.0
2006-04-04 14:55:00,109.5,109.55,109.47,109.51,7400.0,87.4381,87.4781,87.4142,87.4461,7400.0
2006-04-04 15:00:00,109.51,109.55,109.37,109.55,7700.0,87.4461,87.4781,87.3343,87.4781,7700.0
2006-04-04 15:05:00,109.52,109.55,109.5,109.52,2900.0,87.4541,87.4781,87.4381,87.4541,2900.0
2006-04-04 15:10:00,109.5,109.56,109.5,109.56,21800.0,87.4381,87.486,87.4381,87.486,21800.0
2006-04-04 15:15:00,109.56,109.7,109.52,109.52,6700.0,87.486,87.5978,87.4541,87.4541,6700.0
2006-04-04 15:20:00,109.52,109.53,109.41,109.47,3600.0,87.4541,87.4621,87.3663,87.4142,3600.0
2006-04-04 15:25:00,109.44,109.54,109.43,109.54,2400.0,87.3902,87.4701,87.3822,87.4701,2400.0
2006-04-04 15:30:00,109.53,109.54,109.51,109.53,2000.0,87.4621,87.4701,87.4461,87.4621,2000.0
2006-04-04 15:35:00,109.54,109.63,109.45,109.63,7300.0,87.4701,87.5419,87.3982,87.5419,7300.0
2006-04-04 15:40:00,109.67,109.73,109.64,109.65,7700.0,87.5739,87.6218,87.5499,87.5579,7700.0
2006-04-04 15:45:00,109.64,109.64,109.28,109.3,3800.0,87.5499,87.5499,87.2625,87.2784,3800.0
2006-04-04 15:50:00,109.31,109.54,109.31,109.43,4500.0,87.2864,87.4701,87.2864,87.3822,4500.0
2006-04-04 15:55:00,109.42,109.6,109.42,109.56,4900.0,87.3742,87.518,87.3742,87.486,4900.0
2006-04-05 09:35:00,110.38,110.77,110.32,110.73,21200.0,88.1408,88.4523,88.0929,88.4203,21200.0
2006-04-05 09:40:00,110.8,110.91,110.8,110.91,34600.0,88.4762,88.564,88.4762,88.564,34600.0
2006-04-05 09:45:00,110.91,111.0,110.78,110.89,19700.0,88.564,88.6359,88.4602,88.5481,19700.0
2006-04-05 09:50:00,110.97,111.49,110.97,111.36,8500.0,88.612,89.0272,88.612,88.9234,8500.0
2006-04-05 09:55:00,111.45,111.89,111.41,111.85,19500.0,88.9952,89.3466,88.9633,89.3147,19500.0
2006-04-05 10:00:00,111.76,111.76,111.64,111.75,12000.0,89.2428,89.2428,89.147,89.2348,12000.0
2006-04-05 10:05:00,111.72,111.84,111.72,111.74,4600.0,89.2108,89.3067,89.2108,89.2268,4600.0
2006-04-05 10:10:00,111.52,111.71,111.51,111.69,17800.0,89.0511,89.2029,89.0432,89.1869,17800.0
2006-04-05 10:15:00,111.65,111.67,111.29,111.29,15800.0,89.155,89.1709,88.8675,88.8675,15800.0
2006-04-05 10:20:00,111.31,111.35,111.07,111.08,5500.0,88.8835,88.9154,88.6918,88.6998,5500.0
2006-04-05 10:25:00,111.23,111.59,111.01,111.21,50300.0,88.8196,89.107,88.6439,88.8036,50300.0
2006-04-05 10:30:00,111.06,111.12,110.44,110.45,21300.0,88.6838,88.7317,88.1887,88.1967,21300.0
2006-04-05 10:35:00,110.35,110.48,110.1,110.37,16300.0,88.1169,88.2207,87.9172,88.1328,16300.0
2006-04-05 10:40:00,110.35,110.63,110.35,110.5,6700.0,88.1169,88.3405,88.1169,88.2367,6700.0
2006-04-05 10:45:00,110.45,111.13,110.45,110.96,8900.0,88.1967,88.7397,88.1967,88.604,8900.0
2006-04-05 10:50:00,110.95,111.34,110.95,111.05,6400.0,88.596,88.9074,88.596,88.6758,6400.0
2006-04-05 10:55:00,111.07,111.21,110.91,110.91,1700.0,88.6918,88.8036,88.564,88.564,1700.0
2006-04-05 11:00:00,110.87,110.93,110.86,110.87,8200.0,88.5321,88.58,88.5241,88.5321,8200.0
2006-04-05 11:05:00,110.87,110.87,110.52,110.8,8600.0,88.5321,88.5321,88.2526,88.4762,8600.0
2006-04-05 11:10:00,110.68,110.94,110.67,110.79,11200.0,88.3804,88.588,88.3724,88.4682,11200.0
2006-04-05 11:15:00,110.79,110.79,110.53,110.53,5600.0,88.4682,88.4682,88.2606,88.2606,5600.0
2006-04-05 11:20:00,110.53,110.53,110.32,110.53,2300.0,88.2606,88.2606,88.0929,88.2606,2300.0
2006-04-05 11:25:00,110.52,110.52,110.39,110.52,1100.0,88.2526,88.2526,88.1488,88.2526,1100.0
2006-04-05 11:30:00,110.38,110.38,109.89,110.09,7600.0,88.1408,88.1408,87.7496,87.9093,7600.0
2006-04-05 11:35:00,110.09,110.1,109.6,109.85,5000.0,87.9093,87.9172,87.518,87.7176,5000.0
2006-04-05 11:40:00,109.72,110.09,109.71,110.01,3000.0,87.6138,87.9093,87.6058,87.8454,3000.0
2006-04-05 11:45:00,110.08,110.2,109.99,110.08,14100.0,87.9013,87.9971,87.8294,87.9013,14100.0
2006-04-05 11:50:00,110.08,110.27,109.99,110.2,12700.0,87.9013,88.053,87.8294,87.9971,12700.0
2006-04-05 11:55:00,110.2,110.33,110.18,110.3,9800.0,87.9971,88.1009,87.9811,88.0769,9800.0
2006-04-05 12:00:00,110.31,110.47,110.31,110.44,4400.0,88.0849,88.2127,88.0849,88.1887,4400.0
2006-04-05 12:05:00,110.49,110.6,110.48,110.6,1100.0,88.2287,88.3165,88.2207,88.3165,1100.0
2006-04-05 12:10:00,110.76,111.1,110.76,111.04,5100.0,88.4443,88.7158,88.4443,88.6679,5100.0
2006-04-05 12:15:00,111.07,111.33,111.07,111.27,5500.0,88.6918,88.8994,88.6918,88.8515,5500.0
2006-04-05 12:20:00,111.23,111.42,111.23,111.39,2100.0,88.8196,88.9713,88.8196,88.9473,2100.0
2006-04-05 12:25:00,111.39,111.42,111.07,111.42,3400.0,88.9473,88.9713,88.6918,88.9713,3400.0
2006-04-05 12:30:00,111.36,111.51,111.36,111.43,1200.0,88.9234,89.0432,88.9234,88.9793,1200.0
2006-04-05 12:35:00,111.46,111.5,111.42,111.45,2400.0,89.0032,89.0352,88.9713,88.9952,2400.0
2006-04-05 12:40:00,111.41,111.42,111.33,111.42,1500.0,88.9633,88.9713,88.8994,88.9713,1500.0
2006-04-05 12:45:00,111.49,111.65,111.49,111.64,2900.0,89.0272,89.155,89.0272,89.147,2900.0
2006-04-05 12:50:00,111.64,111.83,111.64,111.77,2200.0,89.147,89.2987,89.147,89.2508,2200.0
2006-04-05 12:55:00,111.77,112.06,111.77,112.06,4100.0,89.2508,89.4823,89.2508,89.4823,4100.0
2006-04-05 13:00:00,112.07,112.26,112.02,112.11,6600.0,89.4903,89.6421,89.4504,89.5223,6600.0
2006-04-05 13:05:00,112.16,112.33,111.84,111.95,7000.0,89.5622,89.6979,89.3067,89.3945,7000.0
2006-04-05 13:10:00,111.95,112.16,111.95,112.05,2700.0,89.3945,89.5622,89.3945,89.4744,2700.0
2006-04-05 13:15:00,112.05,112.18,111.99,112.1,3300.0,89.4744,89.5782,89.4265,89.5143,3300.0
2006-04-05 13:20:00,112.17,112.17,112.06,112.16,4600.0,89.5702,89.5702,89.4823,89.5622,4600.0
2006-04-05 13:25:00,112.11,112.11,112.06,112.08,1600.0,89.5223,89.5223,89.4823,89.4983,1600.0
2006-04-05 13:30:00,112.06,112.17,112.03,112.12,3600.0,89.4823,89.5702,89.4584,89.5303,3600.0
2006-04-05 13:35:00,112.05,112.06,112.0,112.06,3400.0,89.4744,89.4823,89.4344,89.4823,3400.0
2006-04-05 13:40:00,112.0,112.0,111.72,111.88,7800.0,89.4344,89.4344,89.2108,89.3386,7800.0
2006-04-05 13:45:00,111.88,111.91,111.88,111.91,1400.0,89.3386,89.3626,89.3386,89.3626,1400.0
2006-04-05 13:50:00,111.9,112.01,111.83,112.0,5300.0,89.3546,89.4424,89.2987,89.4344,5300.0
2006-04-05 13:55:00,112.0,112.03,111.78,111.78,3900.0,89.4344,89.4584,89.2588,89.2588,3900.0
2006-04-05 14:00:00,111.87,111.89,111.83,111.89,2000.0,89.3306,89.3466,89.2987,89.3466,2000.0
2006-04-05 14:05:00,111.89,112.0,111.89,112.0,3100.0,89.3466,89.4344,89.3466,89.4344,3100.0
2006-04-05 14:10:00,112.0,112.07,111.81,111.87,3200.0,89.4344,89.4903,89.2827,89.3306,3200.0
2006-04-05 14:15:00,111.85,111.95,111.85,111.92,5400.0,89.3147,89.3945,89.3147,89.3706,5400.0
2006-04-05 14:20:00,111.92,112.0,111.84,111.86,3400.0,89.3706,89.4344,89.3067,89.3226,3400.0
2006-04-05 14:25:00,111.86,112.01,111.85,111.97,4100.0,89.3226,89.4424,89.3147,89.4105,4100.0
2006-04-05 14:30:00,111.95,112.07,111.88,111.88,2900.0,89.3945,89.4903,89.3386,89.3386,2900.0
2006-04-05 14:35:00,111.9,111.98,111.88,111.95,1200.0,89.3546,89.4185,89.3386,89.3945,1200.0
2006-04-05 14:40:00,111.95,112.14,111.95,112.11,3200.0,89.3945,89.5462,89.3945,89.5223,3200.0
2006-04-05 14:45:00,112.11,112.11,112.01,112.11,2000.0,89.5223,89.5223,89.4424,89.5223,2000.0
2006-04-05 14:50:00,112.05,112.05,111.97,112.04,1600.0,89.4744,89.4744,89.4105,89.4664,1600.0
2006-04-05 14:55:00,112.04,112.17,112.04,112.08,2300.0,89.4664,89.5702,89.4664,89.4983,2300.0
2006-04-05 15:00:00,112.1,112.17,111.97,112.01,2600.0,89.5143,89.5702,89.4105,89.4424,2600.0
2006-04-05 15:05:00,112.03,112.18,112.03,112.06,2300.0,89.4584,89.5782,89.4584,89.4823,2300.0
2006-04-05 15:10:00,112.09,112.18,112.08,112.09,7100.0,89.5063,89.5782,89.4983,89.5063,7100.0
2006-04-05 15:15:00,112.09,112.4,112.08,112.4,12400.0,89.5063,89.7538,89.4983,89.7538,12400.0
2006-04-05 15:20:00,112.45,112.59,112.36,112.36,5800.0,89.7938,89.9056,89.7219,89.7219,5800.0
2006-04-05 15:25:00,112.34,112.47,112.33,112.42,4000.0,89.7059,89.8097,89.6979,89.7698,4000.0
2006-04-05 15:30:00,112.42,112.52,112.2,112.36,6800.0,89.7698,89.8497,89.5941,89.7219,6800.0
2006-04-05 15:35:00,112.3,112.39,112.2,112.2,3800.0,89.674,89.7459,89.5941,89.5941,3800.0
2006-04-05 15:40:00,112.2,112.53,112.2,112.4,7200.0,89.5941,89.8577,89.5941,89.7538,7200.0
2006-04-05 15:45:00,112.4,112.43,112.21,112.22,6500.0,89.7538,89.7778,89.6021,89.6101,6500.0
2006-04-05 15:50:00,112.23,112.48,112.23,112.4,10400.0,89.6181,89.8177,89.6181,89.7538,10400.0
2006-04-05 15:55:00,112.4,112.46,112.29,112.39,9500.0,89.7538,89.8018,89.666,89.7459,9500.0
2006-04-06 09:35:00,112.37,112.37,111.81,111.82,7300.0,89.7299,89.7299,89.2827,89.2907,7300.0
2006-04-06 09:40:00,111.82,112.34,111.82,112.25,3400.0,89.2907,89.7059,89.2907,89.6341,3400.0
2006-04-06 09:45:00,112.18,112.27,111.66,111.66,12300.0,89.5782,89.65,89.1629,89.1629,12300.0
2006-04-06 09:50:00,111.66,111.66,111.53,111.6,2900.0,89.1629,89.1629,89.0591,89.115,2900.0
2006-04-06 09:55:00,111.6,111.81,111.57,111.79,4400.0,89.115,89.2827,89.0911,89.2667,4400.0
2006-04-06 10:00:00,111.79,111.79,111.4,111.4,3400.0,89.2667,89.2667,88.9553,88.9553,3400.0
2006-04-06 10:05:00,111.27,111.37,111.0,111.09,7800.0,88.8515,88.9314,88.6359,88.7078,7800.0
2006-04-06 10:10:00,111.04,111.09,110.91,110.93,4800.0,88.6679,88.7078,88.564,88.58,4800.0
2006-04-06 10:15:00,110.97,111.09,110.97,111.09,8400.0,88.612,88.7078,88.612,88.7078,8400.0
2006-04-06 10:20:00,111.09,111.1,110.92,110.94,3000.0,88.7078,88.7158,88.572,88.588,3000.0
2006-04-06 10:25:00,110.94,110.94,110.72,110.73,3000.0,88.588,88.588,88.4123,88.4203,3000.0
2006-04-06 10:30:00,110.76,110.78,110.64,110.67,2500.0,88.4443,88.4602,88.3484,88.3724,2500.0
2006-04-06 10:35:00,110.7,110.7,110.59,110.7,2400.0,88.3964,88.3964,88.3085,88.3964,2400.0
2006-04-06 10:40:00,110.89,110.99,110.86,110.99,3800.0,88.5481,88.6279,88.5241,88.6279,3800.0
2006-04-06 10:45:00,110.96,111.12,110.96,111.12,6600.0,88.604,88.7317,88.604,88.7317,6600.0
2006-04-06 10:50:00,110.97,110.97,110.72,110.72,3200.0,88.612,88.612,88.4123,88.4123,3200.0
2006-04-06 10:55:00,110.69,110.86,110.62,110.86,5800.0,88.3884,88.5241,88.3325,88.5241,5800.0
2006-04-06 11:00:00,110.76,110.76,110.62,110.63,1600.0,88.4443,88.4443,88.3325,88.3405,1600.0
2006-04-06 11:05:00,110.69,110.82,110.69,110.82,2200.0,88.3884,88.4922,88.3884,88.4922,2200.0
2006-04-06 11:10:00,110.72,110.78,110.67,110.7,2600.0,88.4123,88.4602,88.3724,88.3964,2600.0
2006-04-06 11:15:00,110.62,110.62,110.35,110.35,6500.0,88.3325,88.3325,88.1169,88.1169,6500.0
2006-04-06 11:20:00,110.35,110.52,110.35,110.5,1700.0,88.1169,88.2526,88.1169,88.2367,1700.0
2006-04-06 11:25:00,110.4,110.4,110.11,110.13,4400.0,88.1568,88.1568,87.9252,87.9412,4400.0
2006-04-06 11:30:00,110.11,110.11,109.8,109.8,5900.0,87.9252,87.9252,87.6777,87.6777,5900.0
2006-04-06 11:35:00,109.8,109.93,109.72,109.73,6900.0,87.6777,87.7815,87.6138,87.6218,6900.0
2006-04-06 11:40:00,109.74,110.21,109.74,110.06,7100.0,87.6298,88.0051,87.6298,87.8853,7100.0
2006-04-06 11:45:00,109.97,109.97,109.94,109.95,1400.0,87.8134,87.8134,87.7895,87.7975,1400.0
2006-04-06 11:50:00,109.91,109.91,109.59,109.82,2800.0,87.7655,87.7655,87.51,87.6937,2800.0
2006-04-06 11:55:00,109.82,109.82,109.5,109.5,5800.0,87.6937,87.6937,87.4381,87.4381,5800.0
2006-04-06 12:00:00,109.51,109.86,109.48,109.86,3100.0,87.4461,87.7256,87.4222,87.7256,3100.0
2006-04-06 12:05:00,109.8,109.8,109.62,109.67,1200.0,87.6777,87.6777,87.534,87.5739,1200.0
2006-04-06 12:10:00,109.64,109.81,109.64,109.75,3600.0,87.5499,87.6857,87.5499,87.6378,3600.0
2006-04-06 12:15:00,109.75,109.75,109.58,109.59,1700.0,87.6378,87.6378,87.502,87.51,1700.0
2006-04-06 12:20:00,109.59,109.64,109.56,109.63,2200.0,87.51,87.5499,87.486,87.5419,2200.0
2006-04-06 12:25:00,109.7,109.84,109.67,109.81,2000.0,87.5978,87.7096,87.5739,87.6857,2000.0
2006-04-06 12:30:00,109.82,110.22,109.82,110.22,3500.0,87.6937,88.0131,87.6937,88.0131,3500.0
2006-04-06 12:35:00,110.22,110.3,110.13,110.24,4200.0,88.0131,88.0769,87.9412,88.029,4200.0
2006-04-06 12:40:00,110.25,110.36,110.25,110.36,1800.0,88.037,88.1249,88.037,88.1249,1800.0
2006-04-06 12:45:00,110.45,110.57,110.43,110.57,5600.0,88.1967,88.2925,88.1808,88.2925,5600.0
2006-04-06 12:50:00,110.54,110.68,110.5,110.68,2800.0,88.2686,88.3804,88.2367,88.3804,2800.0
2006-04-06 12:55:00,110.54,110.65,110.54,110.65,2200.0,88.2686,88.3564,88.2686,88.3564,2200.0
2006-04-06 13:00:00,110.65,110.65,110.62,110.62,2900.0,88.3564,88.3564,88.3325,88.3325,2900.0
2006-04-06 13:05:00,110.63,110.63,110.58,110.58,800.0,88.3405,88.3405,88.3005,88.3005,800.0
2006-04-06 13:10:00,110.59,110.69,110.58,110.58,4200.0,88.3085,88.3884,88.3005,88.3005,4200.0
2006-04-06 13:15:00,110.67,110.67,110.67,110.67,400.0,88.3724,88.3724,88.3724,88.3724,400.0
2006-04-06 13:20:00,110.65,110.94,110.65,110.88,4900.0,88.3564,88.588,88.3564,88.5401,4900.0
2006-04-06 13:25:00,110.89,110.9,110.83,110.83,900.0,88.5481,88.5561,88.5002,88.5002,900.0
2006-04-06 13:30:00,110.9,111.01,110.9,110.98,1800.0,88.5561,88.6439,88.5561,88.6199,1800.0
2006-04-06 13:35:00,110.95,111.13,110.8,110.81,4100.0,88.596,88.7397,88.4762,88.4842,4100.0
2006-04-06 13:40:00,110.9,111.02,110.9,111.02,2000.0,88.5561,88.6519,88.5561,88.6519,2000.0
2006-04-06 13:45:00,110.96,111.16,110.96,110.99,6000.0,88.604,88.7637,88.604,88.6279,6000.0
2006-04-06 13:50:00,110.99,111.08,110.78,110.86,2800.0,88.6279,88.6998,88.4602,88.5241,2800.0
2006-04-06 13:55:00,110.86,111.15,110.86,111.15,2300.0,88.5241,88.7557,88.5241,88.7557,2300.0
2006-04-06 14:00:00,111.15,111.15,110.84,110.84,4600.0,88.7557,88.7557,88.5082,88.5082,4600.0
2006-04-06 14:05:00,110.85,110.98,110.82,110.98,3800.0,88.5161,88.6199,88.4922,88.6199,3800.0
2006-04-06 14:10:00,110.97,110.98,110.97,110.98,1300.0,88.612,88.6199,88.612,88.6199,1300.0
2006-04-06 14:15:00,110.92,110.96,110.92,110.95,1300.0,88.572,88.604,88.572,88.596,1300.0
2006-04-06 14:20:00,110.9,110.91,110.86,110.91,9400.0,88.5561,88.564,88.5241,88.564,9400.0
2006-04-06 14:25:00,110.96,111.0,110.91,110.96,5900.0,88.604,88.6359,88.564,88.604,5900.0
2006-04-06 14:30:00,110.91,111.03,110.87,111.02,5900.0,88.564,88.6599,88.5321,88.6519,5900.0
2006-04-06 14:35:00,111.03,111.03,110.96,111.03,1700.0,88.6599,88.6599,88.604,88.6599,1700.0
2006-04-06 14:40:00,111.04,111.05,111.0,111.0,1100.0,88.6679,88.6758,88.6359,88.6359,1100.0
2006-04-06 14:45:00,111.07,111.12,110.96,110.96,11500.0,88.6918,88.7317,88.604,88.604,11500.0
2006-04-06 14:50:00,110.94,111.07,110.9,110.92,4500.0,88.588,88.6918,88.5561,88.572,4500.0
2006-04-06 14:55:00,111.0,111.0,110.87,110.88,2400.0,88.6359,88.6359,88.5321,88.5401,2400.0
2006-04-06 15:00:00,110.92,110.92,110.88,110.89,2000.0,88.572,88.572,88.5401,88.5481,2000.0
2006-04-06 15:05:00,110.83,110.96,110.8,110.91,1600.0,88.5002,88.604,88.4762,88.564,1600.0
2006-04-06 15:10:00,110.94,110.94,110.79,110.81,4600.0,88.588,88.588,88.4682,88.4842,4600.0
2006-04-06 15:15:00,110.9,110.91,110.81,110.89,1800.0,88.5561,88.564,88.4842,88.5481,1800.0
2006-04-06 15:20:00,110.89,111.0,110.89,110.9,3200.0,88.5481,88.6359,88.5481,88.5561,3200.0
2006-04-06 15:25:00,110.9,110.94,110.89,110.89,3100.0,88.5561,88.588,88.5481,88.5481,3100.0
2006-04-06 15:30:00,110.89,110.93,110.75,110.93,3300.0,88.5481,88.58,88.4363,88.58,3300.0
2006-04-06 15:35:00,110.87,111.06,110.87,110.89,12900.0,88.5321,88.6838,88.5321,88.5481,12900.0
2006-04-06 15:40:00,110.9,110.99,110.85,110.91,5300.0,88.5561,88.6279,88.5161,88.564,5300.0
2006-04-06 15:45:00,110.91,110.98,110.87,110.93,7700.0,88.564,88.6199,88.5321,88.58,7700.0
2006-04-06 15:50:00,110.9,111.12,110.89,111.12,3500.0,88.5561,88.7317,88.5481,88.7317,3500.0
2006-04-06 15:55:00,111.11,111.11,110.88,110.91,6500.0,88.7238,88.7238,88.5401,88.564,6500.0
2006-04-07 09:35:00,111.5,112.09,111.5,111.8,9700.0,89.0352,89.5063,89.0352,89.2747,9700.0
2006-04-07 09:40:00,112.02,112.02,111.61,111.65,2500.0,89.4504,89.4504,89.123,89.155,2500.0
2006-04-07 09:45:00,111.6,111.75,111.48,111.53,6700.0,89.115,89.2348,89.0192,89.0591,6700.0
2006-04-07 09:50:00,111.5,111.64,111.47,111.49,6900.0,89.0352,89.147,89.0112,89.0272,6900.0
2006-04-07 09:55:00,111.5,111.5,111.28,111.28,7100.0,89.0352,89.0352,88.8595,88.8595,7100.0
2006-04-07 10:00:00,111.21,111.22,110.92,110.98,3300.0,88.8036,88.8116,88.572,88.6199,3300.0
2006-04-07 10:05:00,110.96,111.08,110.89,111.08,5000.0,88.604,88.6998,88.5481,88.6998,5000.0
2006-04-07 10:10:00,111.15,111.16,110.95,110.95,2300.0,88.7557,88.7637,88.596,88.596,2300.0
2006-04-07 10:15:00,110.93,111.04,110.75,110.75,3500.0,88.58,88.6679,88.4363,88.4363,3500.0
2006-04-07 10:20:00,110.8,110.85,110.49,110.6,5300.0,88.4762,88.5161,88.2287,88.3165,5300.0
2006-04-07 10:25:00,110.6,110.6,110.33,110.42,13500.0,88.3165,88.3165,88.1009,88.1728,13500.0
2006-04-07 10:30:00,110.35,110.5,110.35,110.5,1100.0,88.1169,88.2367,88.1169,88.2367,1100.0
2006-04-07 10:35:00,110.5,110.6,110.47,110.5,7700.0,88.2367,88.3165,88.2127,88.2367,7700.0
2006-04-07 10:40:00,110.5,110.5,110.2,110.27,6500.0,88.2367,88.2367,87.9971,88.053,6500.0
2006-04-07 10:45:00,110.22,110.26,110.0,110.0,8200.0,88.0131,88.045,87.8374,87.8374,8200.0
2006-04-07 10:50:00,110.0,110.01,109.79,110.0,4600.0,87.8374,87.8454,87.6697,87.8374,4600.0
2006-04-07 10:55:00,109.96,110.04,109.84,109.84,8100.0,87.8055,87.8693,87.7096,87.7096,8100.0
2006-04-07 11:00:00,109.82,110.0,109.81,110.0,1200.0,87.6937,87.8374,87.6857,87.8374,1200.0
2006-04-07 11:05:00,110.0,110.03,109.97,110.0,3500.0,87.8374,87.8613,87.8134,87.8374,3500.0
2006-04-07 11:10:00,110.0,110.1,109.94,109.94,7100.0,87.8374,87.9172,87.7895,87.7895,7100.0
2006-04-07 11:15:00,109.87,109.96,109.86,109.86,5500.0,87.7336,87.8055,87.7256,87.7256,5500.0
2006-04-07 11:20:00,109.85,109.87,109.73,109.83,6500.0,87.7176,87.7336,87.6218,87.7016,6500.0
2006-04-07 11:25:00,109.86,109.87,109.72,109.86,5500.0,87.7256,87.7336,87.6138,87.7256,5500.0
2006-04-07 11:30:00,109.81,109.92,109.72,109.72,5200.0,87.6857,87.7735,87.6138,87.6138,5200.0
2006-04-07 11:35:00,109.72,109.72,109.45,109.45,11100.0,87.6138,87.6138,87.3982,87.3982,11100.0
2006-04-07 11:40:00,109.5,109.51,108.86,108.9,21300.0,87.4381,87.4461,86.9271,86.959,21300.0
2006-04-07 11:45:00,108.9,108.9,108.5,108.68,12900.0,86.959,86.959,86.6396,86.7833,12900.0
2006-04-07 11:50:00,108.68,108.77,108.59,108.77,1300.0,86.7833,86.8552,86.7115,86.8552,1300.0
2006-04-07 11:55:00,108.92,109.0,108.9,108.9,4900.0,86.975,87.0389,86.959,86.959,4900.0
2006-04-07 12:00:00,108.91,108.95,108.73,108.8,4400.0,86.967,86.9989,86.8233,86.8792,4400.0
2006-04-07 12:05:00,108.8,108.82,108.72,108.82,2200.0,86.8792,86.8951,86.8153,86.8951,2200.0
2006-04-07 12:10:00,108.84,108.84,108.63,108.73,3300.0,86.9111,86.9111,86.7434,86.8233,3300.0
2006-04-07 12:15:00,108.73,108.92,108.73,108.92,3600.0,86.8233,86.975,86.8233,86.975,3600.0
2006-04-07 12:20:00,108.93,108.93,108.69,108.8,1900.0,86.983,86.983,86.7913,86.8792,1900.0
2006-04-07 12:25:00,108.8,109.0,108.75,109.0,2400.0,86.8792,87.0389,86.8392,87.0389,2400.0
2006-04-07 12:30:00,108.9,109.0,108.86,109.0,2400.0,86.959,87.0389,86.9271,87.0389,2400.0
2006-04-07 12:35:00,108.99,109.0,108.8,108.8,3100.0,87.0309,87.0389,86.8792,86.8792,3100.0
2006-04-07 12:40:00,108.85,109.13,108.85,109.13,3100.0,86.9191,87.1427,86.9191,87.1427,3100.0
2006-04-07 12:45:00,109.16,109.16,109.11,109.12,800.0,87.1666,87.1666,87.1267,87.1347,800.0
2006-04-07 12:50:00,109.11,109.11,108.91,108.91,1500.0,87.1267,87.1267,86.967,86.967,1500.0
2006-04-07 12:55:00,108.9,108.91,108.81,108.83,1700.0,86.959,86.967,86.8872,86.9031,1700.0
2006-04-07 13:00:00,108.8,108.8,108.53,108.53,4300.0,86.8792,86.8792,86.6636,86.6636,4300.0
2006-04-07 13:05:00,108.55,108.73,108.5,108.7,3400.0,86.6795,86.8233,86.6396,86.7993,3400.0
2006-04-07 13:10:00,108.7,108.9,108.7,108.9,4900.0,86.7993,86.959,86.7993,86.959,4900.0
2006-04-07 13:15:00,108.87,108.87,108.79,108.87,2700.0,86.9351,86.9351,86.8712,86.9351,2700.0
2006-04-07 13:20:00,108.86,108.86,108.75,108.82,1900.0,86.9271,86.9271,86.8392,86.8951,1900.0
2006-04-07 13:25:00,108.82,108.86,108.74,108.84,1200.0,86.8951,86.9271,86.8313,86.9111,1200.0
2006-04-07 13:30:00,108.83,109.03,108.83,109.03,1400.0,86.9031,87.0628,86.9031,87.0628,1400.0
2006-04-07 13:35:00,109.03,109.03,108.64,108.67,3400.0,87.0628,87.0628,86.7514,86.7754,3400.0
2006-04-07 13:40:00,108.63,108.7,108.59,108.59,3200.0,86.7434,86.7993,86.7115,86.7115,3200.0
2006-04-07 13:45:00,108.54,108.73,108.54,108.66,2400.0,86.6716,86.8233,86.6716,86.7674,2400.0
2006-04-07 13:50:00,108.67,108.79,108.63,108.64,2400.0,86.7754,86.8712,86.7434,86.7514,2400.0
2006-04-07 13:55:00,108.55,108.55,108.4,108.49,5200.0,86.6795,86.6795,86.5598,86.6316,5200.0
2006-04-07 14:00:00,108.38,108.64,108.37,108.58,2000.0,86.5438,86.7514,86.5358,86.7035,2000.0
2006-04-07 14:05:00,108.74,108.94,108.74,108.91,3900.0,86.8313,86.991,86.8313,86.967,3900.0
2006-04-07 14:10:00,108.92,109.0,108.8,108.8,1600.0,86.975,87.0389,86.8792,86.8792,1600.0
2006-04-07 14:15:00,108.8,109.03,108.8,109.03,3400.0,86.8792,87.0628,86.8792,87.0628,3400.0
2006-04-07 14:20:00,108.97,108.97,108.88,108.94,1400.0,87.0149,87.0149,86.943,86.991,1400.0
2006-04-07 14:25:00,108.95,109.07,108.88,108.91,5100.0,86.9989,87.0948,86.943,86.967,5100.0
2006-04-07 14:30:00,108.9,109.07,108.9,109.03,3200.0,86.959,87.0948,86.959,87.0628,3200.0
2006-04-07 14:35:00,109.03,109.05,108.97,108.99,3300.0,87.0628,87.0788,87.0149,87.0309,3300.0
2006-04-07 14:40:00,108.99,109.05,108.98,109.05,3500.0,87.0309,87.0788,87.0229,87.0788,3500.0
2006-04-07 14:45:00,109.01,109.17,109.01,109.03,8400.0,87.0469,87.1746,87.0469,87.0628,8400.0
2006-04-07 14:50:00,109.12,109.12,109.04,109.11,1500.0,87.1347,87.1347,87.0708,87.1267,1500.0
2006-04-07 14:55:00,109.06,109.12,108.98,109.01,2500.0,87.0868,87.1347,87.0229,87.0469,2500.0
2006-04-07 15:00:00,109.01,109.01,108.84,109.0,6700.0,87.0469,87.0469,86.9111,87.0389,6700.0
2006-04-07 15:05:00,109.0,109.11,108.92,109.11,3200.0,87.0389,87.1267,86.975,87.1267,3200.0
2006-04-07 15:10:00,109.12,109.33,109.12,109.18,4100.0,87.1347,87.3024,87.1347,87.1826,4100.0
2006-04-07 15:15:00,109.22,109.22,108.89,108.9,5700.0,87.2145,87.2145,86.951,86.959,5700.0
2006-04-07 15:20:00,108.91,108.94,108.64,108.75,10000.0,86.967,86.991,86.7514,86.8392,10000.0
2006-04-07 15:25:00,108.77,108.85,108.55,108.55,6500.0,86.8552,86.9191,86.6795,86.6795,6500.0
2006-04-07 15:30:00,108.54,108.78,108.54,108.73,5500.0,86.6716,86.8632,86.6716,86.8233,5500.0
2006-04-07 15:35:00,108.65,108.72,108.55,108.72,11600.0,86.7594,86.8153,86.6795,86.8153,11600.0
2006-04-07 15:40:00,108.61,108.65,108.32,108.41,10200.0,86.7274,86.7594,86.4959,86.5677,10200.0
2006-04-07 15:45:00,108.41,108.66,108.41,108.66,7400.0,86.5677,86.7674,86.5677,86.7674,7400.0
2006-04-07 15:50:00,108.66,108.76,108.61,108.68,6700.0,86.7674,86.8472,86.7274,86.7833,6700.0
2006-04-07 15:55:00,108.58,108.67,108.5,108.5,9000.0,86.7035,86.7754,86.6396,86.6396,9000.0
2006-04-10 09:35:00,108.51,109.13,108.45,109.13,9900.0,86.6476,87.1427,86.5997,87.1427,9900.0
2006-04-10 09:40:00,108.92,109.09,108.62,108.96,7300.0,86.975,87.1107,86.7354,87.0069,7300.0
2006-04-10 09:45:00,109.18,109.18,108.5,108.67,6200.0,87.1826,87.1826,86.6396,86.7754,6200.0
2006-04-10 09:50:00,108.67,108.86,108.61,108.86,3400.0,86.7754,86.9271,86.7274,86.9271,3400.0
2006-04-10 09:55:00,108.9,108.96,108.53,108.53,5500.0,86.959,87.0069,86.6636,86.6636,5500.0
2006-04-10 10:00:00,108.59,108.79,108.56,108.56,6500.0,86.7115,86.8712,86.6875,86.6875,6500.0
2006-04-10 10:05:00,108.71,108.8,108.54,108.6,11000.0,86.8073,86.8792,86.6716,86.7195,11000.0
2006-04-10 10:10:00,108.69,108.76,108.47,108.48,6200.0,86.7913,86.8472,86.6157,86.6236,6200.0
2006-04-10 10:15:00,108.55,108.59,108.4,108.46,6400.0,86.6795,86.7115,86.5598,86.6077,6400.0
2006-04-10 10:20:00,108.46,108.53,108.33,108.48,10600.0,86.6077,86.6636,86.5039,86.6236,10600.0
2006-04-10 10:25:00,108.41,108.41,107.85,107.85,10800.0,86.5677,86.5677,86.1206,86.1206,10800.0
2006-04-10 10:30:00,107.83,108.08,107.75,108.06,10100.0,86.1046,86.3042,86.0407,86.2883,10100.0
2006-04-10 10:35:00,108.1,108.13,107.73,107.77,4600.0,86.3202,86.3442,86.0247,86.0567,4600.0
2006-04-10 10:40:00,107.75,107.89,107.75,107.85,1500.0,86.0407,86.1525,86.0407,86.1206,1500.0
2006-04-10 10:45:00,107.86,107.86,107.68,107.68,2300.0,86.1286,86.1286,85.9848,85.9848,2300.0
2006-04-10 10:50:00,107.71,107.86,107.67,107.74,8200.0,86.0088,86.1286,85.9768,86.0327,8200.0
2006-04-10 10:55:00,107.72,107.75,107.7,107.72,6000.0,86.0168,86.0407,86.0008,86.0168,6000.0
2006-04-10 11:00:00,107.71,107.74,107.65,107.65,7000.0,86.0088,86.0327,85.9609,85.9609,7000.0
2006-04-10 11:05:00,107.63,107.71,107.63,107.69,5200.0,85.9449,86.0088,85.9449,85.9928,5200.0
2006-04-10 11:10:00,107.69,107.77,107.67,107.76,5600.0,85.9928,86.0567,85.9768,86.0487,5600.0
2006-04-10 11:15:00,107.75,107.75,107.65,107.65,4600.0,86.0407,86.0407,85.9609,85.9609,4600.0
2006-04-10 11:20:00,107.72,107.77,107.66,107.66,7900.0,86.0168,86.0567,85.9689,85.9689,7900.0
2006-04-10 11:25:00,107.66,107.75,107.65,107.66,2200.0,85.9689,86.0407,85.9609,85.9689,2200.0
2006-04-10 11:30:00,107.66,107.75,107.64,107.64,4900.0,85.9689,86.0407,85.9529,85.9529,4900.0
2006-04-10 11:35:00,107.66,107.69,107.64,107.69,3700.0,85.9689,85.9928,85.9529,85.9928,3700.0
2006-04-10 11:40:00,107.7,107.71,107.6,107.71,6100.0,86.0008,86.0088,85.9209,86.0088,6100.0
2006-04-10 11:45:00,107.72,107.76,107.64,107.67,2900.0,86.0168,86.0487,85.9529,85.9768,2900.0
2006-04-10 11:50:00,107.69,107.7,107.6,107.67,6200.0,85.9928,86.0008,85.9209,85.9768,6200.0
2006-04-10 11:55:00,107.68,107.72,107.63,107.72,1600.0,85.9848,86.0168,85.9449,86.0168,1600.0
2006-04-10 12:00:00,107.72,107.74,107.62,107.69,9200.0,86.0168,86.0327,85.9369,85.9928,9200.0
2006-04-10 12:05:00,107.69,107.76,107.63,107.67,5000.0,85.9928,86.0487,85.9449,85.9768,5000.0
2006-04-10 12:10:00,107.69,107.95,107.69,107.95,2600.0,85.9928,86.2004,85.9928,86.2004,2600.0
2006-04-10 12:15:00,107.94,108.11,107.92,108.05,7700.0,86.1924,86.3282,86.1765,86.2803,7700.0
2006-04-10 12:20:00,108.0,108.12,108.0,108.03,4200.0,86.2403,86.3362,86.2403,86.2643,4200.0
2006-04-10 12:25:00,108.05,108.13,108.05,108.05,2700.0,86.2803,86.3442,86.2803,86.2803,2700.0
2006-04-10 12:30:00,108.1,108.24,108.04,108.23,8100.0,86.3202,86.432,86.2723,86.424,8100.0
2006-04-10 12:35:00,108.24,108.32,108.24,108.25,2300.0,86.432,86.4959,86.432,86.44,2300.0
2006-04-10 12:40:00,108.2,108.2,108.06,108.12,2100.0,86.4001,86.4001,86.2883,86.3362,2100.0
2006-04-10 12:45:00,108.09,108.09,108.08,108.09,1200.0,86.3122,86.3122,86.3042,86.3122,1200.0
2006-04-10 12:50:00,108.09,108.09,108.05,108.07,2900.0,86.3122,86.3122,86.2803,86.2962,2900.0
2006-04-10 12:55:00,108.04,108.11,108.03,108.11,800.0,86.2723,86.3282,86.2643,86.3282,800.0
2006-04-10 13:00:00,108.1,108.12,107.97,108.06,2000.0,86.3202,86.3362,86.2164,86.2883,2000.0
2006-04-10 13:05:00,108.02,108.06,107.96,108.06,1500.0,86.2563,86.2883,86.2084,86.2883,1500.0
2006-04-10 13:10:00,108.1,108.1,107.99,107.99,1900.0,86.3202,86.3202,86.2324,86.2324,1900.0
2006-04-10 13:15:00,107.97,107.97,107.86,107.86,900.0,86.2164,86.2164,86.1286,86.1286,900.0
2006-04-10 13:20:00,107.87,107.97,107.87,107.97,1900.0,86.1365,86.2164,86.1365,86.2164,1900.0
2006-04-10 13:25:00,107.92,108.0,107.9,107.9,2500.0,86.1765,86.2403,86.1605,86.1605,2500.0
2006-04-10 13:30:00,107.87,107.87,107.82,107.86,2000.0,86.1365,86.1365,86.0966,86.1286,2000.0
2006-04-10 13:35:00,107.83,107.86,107.72,107.72,1400.0,86.1046,86.1286,86.0168,86.0168,1400.0
2006-04-10 13:40:00,107.67,107.67,107.4,107.48,5500.0,85.9768,85.9768,85.7612,85.8251,5500.0
2006-04-10 13:45:00,107.48,107.48,107.44,107.45,1300.0,85.8251,85.8251,85.7932,85.8012,1300.0
2006-04-10 13:50:00,107.45,107.51,107.42,107.51,3000.0,85.8012,85.8491,85.7772,85.8491,3000.0
2006-04-10 13:55:00,107.55,107.58,107.55,107.58,700.0,85.881,85.905,85.881,85.905,700.0
2006-04-10 14:00:00,107.59,107.62,107.58,107.62,2900.0,85.913,85.9369,85.905,85.9369,2900.0
2006-04-10 14:05:00,107.59,107.67,107.58,107.67,3600.0,85.913,85.9768,85.905,85.9768,3600.0
2006-04-10 14:10:00,107.63,107.79,107.57,107.73,4300.0,85.9449,86.0727,85.897,86.0247,4300.0
2006-04-10 14:15:00,107.75,107.75,107.7,107.71,1800.0,86.0407,86.0407,86.0008,86.0088,1800.0
2006-04-10 14:20:00,107.7,107.7,107.53,107.61,4000.0,86.0008,86.0008,85.865,85.9289,4000.0
2006-04-10 14:25:00,107.66,107.66,107.43,107.43,2800.0,85.9689,85.9689,85.7852,85.7852,2800.0
2006-04-10 14:30:00,107.43,107.43,107.18,107.37,4200.0,85.7852,85.7852,85.5856,85.7373,4200.0
2006-04-10 14:35:00,107.31,107.34,107.26,107.26,1400.0,85.6894,85.7133,85.6494,85.6494,1400.0
2006-04-10 14:40:00,107.27,107.39,107.27,107.39,4900.0,85.6574,85.7533,85.6574,85.7533,4900.0
2006-04-10 14:45:00,107.34,107.43,107.34,107.43,1700.0,85.7133,85.7852,85.7133,85.7852,1700.0
2006-04-10 14:50:00,107.43,107.43,107.13,107.17,5600.0,85.7852,85.7852,85.5456,85.5776,5600.0
2006-04-10 14:55:00,107.18,107.18,107.08,107.11,3100.0,85.5856,85.5856,85.5057,85.5297,3100.0
2006-04-10 15:00:00,107.1,107.13,107.07,107.1,4800.0,85.5217,85.5456,85.4977,85.5217,4800.0
2006-04-10 15:05:00,107.1,107.11,107.05,107.11,6000.0,85.5217,85.5297,85.4818,85.5297,6000.0
2006-04-10 15:10:00,107.11,107.24,107.0,107.24,7400.0,85.5297,85.6335,85.4418,85.6335,7400.0
2006-04-10 15:15:00,107.24,107.29,107.24,107.29,2600.0,85.6335,85.6734,85.6335,85.6734,2600.0
2006-04-10 15:20:00,107.28,107.29,107.19,107.25,5800.0,85.6654,85.6734,85.5935,85.6415,5800.0
2006-04-10 15:25:00,107.25,107.38,107.25,107.34,1900.0,85.6415,85.7453,85.6415,85.7133,1900.0
2006-04-10 15:30:00,107.38,107.41,107.38,107.4,3300.0,85.7453,85.7692,85.7453,85.7612,3300.0
2006-04-10 15:35:00,107.36,107.38,107.27,107.31,8800.0,85.7293,85.7453,85.6574,85.6894,8800.0
2006-04-10 15:40:00,107.26,107.32,107.26,107.32,3800.0,85.6494,85.6974,85.6494,85.6974,3800.0
2006-04-10 15:45:00,107.32,107.32,106.9,107.01,5500.0,85.6974,85.6974,85.362,85.4498,5500.0
2006-04-10 15:50:00,106.99,107.09,106.99,107.09,8600.0,85.4338,85.5137,85.4338,85.5137,8600.0
2006-04-10 15:55:00,107.12,107.17,107.0,107.16,14200.0,85.5376,85.5776,85.4418,85.5696,14200.0
2006-04-11 09:30:00,107.68,107.84,107.68,107.74,4100.0,85.9848,86.1126,85.9848,86.0327,4100.0
2006-04-11 09:35:00,107.73,107.73,107.48,107.54,4700.0,86.0247,86.0247,85.8251,85.873,4700.0
2006-04-11 09:40:00,107.7,107.82,107.47,107.47,4000.0,86.0008,86.0966,85.8171,85.8171,4000.0
2006-04-11 09:45:00,107.45,107.45,107.04,107.08,4400.0,85.8012,85.8012,85.4738,85.5057,4400.0
2006-04-11 09:50:00,107.07,107.15,106.95,107.08,3900.0,85.4977,85.5616,85.4019,85.5057,3900.0
2006-04-11 09:55:00,107.08,107.08,106.92,106.92,1000.0,85.5057,85.5057,85.3779,85.3779,1000.0
2006-04-11 10:00:00,106.92,106.92,106.36,106.37,6400.0,85.3779,85.3779,84.9308,84.9388,6400.0
2006-04-11 10:05:00,106.39,106.55,106.33,106.44,8900.0,84.9547,85.0825,84.9068,84.9947,8900.0
2006-04-11 10:10:00,106.46,106.51,106.4,106.4,5800.0,85.0106,85.0506,84.9627,84.9627,5800.0
2006-04-11 10:15:00,106.39,106.4,106.01,106.06,8400.0,84.9547,84.9627,84.6513,84.6912,8400.0
2006-04-11 10:20:00,106.05,106.1,105.71,105.74,9900.0,84.6832,84.7232,84.4117,84.4357,9900.0
2006-04-11 10:25:00,105.74,105.92,105.68,105.92,13000.0,84.4357,84.5794,84.3878,84.5794,13000.0
2006-04-11 10:30:00,105.92,105.95,105.65,105.73,3300.0,84.5794,84.6034,84.3638,84.4277,3300.0
2006-04-11 10:35:00,105.74,105.85,105.66,105.73,10300.0,84.4357,84.5235,84.3718,84.4277,10300.0
2006-04-11 10:40:00,105.74,105.82,105.26,105.34,5500.0,84.4357,84.4996,84.0524,84.1163,5500.0
2006-04-11 10:45:00,105.27,105.32,105.07,105.26,8500.0,84.0604,84.1003,83.9007,84.0524,8500.0
2006-04-11 10:50:00,105.25,105.77,105.25,105.7,4000.0,84.0444,84.4596,84.0444,84.4037,4000.0
2006-04-11 10:55:00,105.8,105.92,105.61,105.61,5400.0,84.4836,84.5794,84.3319,84.3319,5400.0
2006-04-11 11:00:00,105.59,105.59,105.4,105.41,4400.0,84.3159,84.3159,84.1642,84.1722,4400.0
2006-04-11 11:05:00,105.37,105.37,105.17,105.33,8300.0,84.1402,84.1402,83.9805,84.1083,8300.0
2006-04-11 11:10:00,105.32,105.4,105.28,105.4,2900.0,84.1003,84.1642,84.0684,84.1642,2900.0
2006-04-11 11:15:00,105.35,105.37,105.16,105.16,3200.0,84.1243,84.1402,83.9725,83.9725,3200.0
2006-04-11 11:20:00,105.16,105.27,105.07,105.21,4500.0,83.9725,84.0604,83.9007,84.0125,4500.0
2006-04-11 11:25:00,105.21,105.3,105.2,105.3,2700.0,84.0125,84.0843,84.0045,84.0843,2700.0
2006-04-11 11:30:00,105.3,105.3,105.18,105.2,3400.0,84.0843,84.0843,83.9885,84.0045,3400.0
2006-04-11 11:35:00,105.19,105.21,105.15,105.18,7100.0,83.9965,84.0125,83.9646,83.9885,7100.0
2006-04-11 11:40:00,105.2,105.35,105.2,105.35,17800.0,84.0045,84.1243,84.0045,84.1243,17800.0
2006-04-11 11:45:00,105.35,105.41,105.32,105.38,6500.0,84.1243,84.1722,84.1003,84.1482,6500.0
2006-04-11 11:50:00,105.39,105.4,105.29,105.33,4000.0,84.1562,84.1642,84.0764,84.1083,4000.0
2006-04-11 11:55:00,105.33,105.41,105.33,105.35,3400.0,84.1083,84.1722,84.1083,84.1243,3400.0
2006-04-11 12:00:00,105.33,105.36,105.24,105.25,8600.0,84.1083,84.1323,84.0364,84.0444,8600.0
2006-04-11 12:05:00,105.3,105.3,105.03,105.1,8200.0,84.0843,84.0843,83.8687,83.9246,8200.0
2006-04-11 12:10:00,105.01,105.28,104.86,105.28,15000.0,83.8528,84.0684,83.733,84.0684,15000.0
2006-04-11 12:15:00,105.2,105.32,105.2,105.29,11700.0,84.0045,84.1003,84.0045,84.0764,11700.0
2006-04-11 12:20:00,105.3,105.3,105.09,105.09,8300.0,84.0843,84.0843,83.9167,83.9167,8300.0
2006-04-11 12:25:00,105.08,105.11,104.91,104.96,7900.0,83.9087,83.9326,83.7729,83.8128,7900.0
2006-04-11 12:30:00,104.94,105.0,104.87,104.87,6300.0,83.7969,83.8448,83.741,83.741,6300.0
2006-04-11 12:35:00,104.85,105.0,104.83,104.99,4100.0,83.725,83.8448,83.709,83.8368,4100.0
2006-04-11 12:40:00,105.0,105.2,104.98,105.2,4600.0,83.8448,84.0045,83.8288,84.0045,4600.0
2006-04-11 12:45:00,105.21,105.21,105.09,105.15,1600.0,84.0125,84.0125,83.9167,83.9646,1600.0
2006-04-11 12:50:00,105.16,105.34,105.16,105.23,3600.0,83.9725,84.1163,83.9725,84.0284,3600.0
2006-04-11 12:55:00,105.3,105.4,105.26,105.3,4000.0,84.0843,84.1642,84.0524,84.0843,4000.0
2006-04-11 13:00:00,105.22,105.31,105.22,105.31,2500.0,84.0205,84.0923,84.0205,84.0923,2500.0
2006-04-11 13:05:00,105.33,105.41,105.3,105.34,4300.0,84.1083,84.1722,84.0843,84.1163,4300.0
2006-04-11 13:10:00,105.34,105.38,105.16,105.16,2600.0,84.1163,84.1482,83.9725,83.9725,2600.0
2006-04-11 13:15:00,105.17,105.21,105.0,105.0,4400.0,83.9805,84.0125,83.8448,83.8448,4400.0
2006-04-11 13:20:00,105.0,105.18,105.0,105.18,2100.0,83.8448,83.9885,83.8448,83.9885,2100.0
2006-04-11 13:25:00,105.12,105.16,105.1,105.16,700.0,83.9406,83.9725,83.9246,83.9725,700.0
2006-04-11 13:30:00,105.16,105.16,104.93,104.97,2800.0,83.9725,83.9725,83.7889,83.8208,2800.0
2006-04-11 13:35:00,104.95,105.11,104.89,104.94,2100.0,83.8049,83.9326,83.7569,83.7969,2100.0
2006-04-11 13:40:00,104.95,105.11,104.95,105.06,3000.0,83.8049,83.9326,83.8049,83.8927,3000.0
2006-04-11 13:45:00,105.11,105.11,105.04,105.04,1300.0,83.9326,83.9326,83.8767,83.8767,1300.0
2006-04-11 13:50:00,105.01,105.01,104.83,104.98,2800.0,83.8528,83.8528,83.709,83.8288,2800.0
2006-04-11 13:55:00,104.96,104.96,104.78,104.78,1800.0,83.8128,83.8128,83.6691,83.6691,1800.0
2006-04-11 14:00:00,104.8,104.88,104.78,104.82,2100.0,83.6851,83.749,83.6691,83.701,2100.0
2006-04-11 14:05:00,104.94,105.34,104.94,105.27,4900.0,83.7969,84.1163,83.7969,84.0604,4900.0
2006-04-11 14:10:00,105.27,105.31,105.03,105.15,12400.0,84.0604,84.0923,83.8687,83.9646,12400.0
2006-04-11 14:15:00,105.03,105.19,105.03,105.13,7300.0,83.8687,83.9965,83.8687,83.9486,7300.0
2006-04-11 14:20:00,105.15,105.15,104.91,104.91,11300.0,83.9646,83.9646,83.7729,83.7729,11300.0
2006-04-11 14:25:00,104.9,105.07,104.82,105.06,5900.0,83.7649,83.9007,83.701,83.8927,5900.0
2006-04-11 14:30:00,105.06,105.2,104.97,105.16,9700.0,83.8927,84.0045,83.8208,83.9725,9700.0
2006-04-11 14:35:00,105.17,105.4,105.04,105.07,17900.0,83.9805,84.1642,83.8767,83.9007,17900.0
2006-04-11 14:40:00,105.11,105.15,105.06,105.12,21300.0,83.9326,83.9646,83.8927,83.9406,21300.0
2006-04-11 14:45:00,105.12,105.2,105.0,105.14,13000.0,83.9406,84.0045,83.8448,83.9566,13000.0
2006-04-11 14:50:00,105.26,105.31,105.19,105.2,3500.0,84.0524,84.0923,83.9965,84.0045,3500.0
2006-04-11 14:55:00,105.2,105.35,105.2,105.24,4200.0,84.0045,84.1243,84.0045,84.0364,4200.0
2006-04-11 15:00:00,105.24,105.25,105.1,105.1,6600.0,84.0364,84.0444,83.9246,83.9246,6600.0
2006-04-11 15:05:00,105.1,105.26,105.09,105.21,7800.0,83.9246,84.0524,83.9167,84.0125,7800.0
2006-04-11 15:10:00,105.22,105.22,105.06,105.06,2900.0,84.0205,84.0205,83.8927,83.8927,2900.0
2006-04-11 15:15:00,105.14,105.2,105.06,105.1,6300.0,83.9566,84.0045,83.8927,83.9246,6300.0
2006-04-11 15:20:00,105.05,105.06,104.95,105.0,11900.0,83.8847,83.8927,83.8049,83.8448,11900.0
2006-04-11 15:25:00,104.96,105.1,104.9,105.01,13300.0,83.8128,83.9246,83.7649,83.8528,13300.0
2006-04-11 15:30:00,104.97,105.96,104.9,104.95,12200.0,83.8208,84.6114,83.7649,83.8049,12200.0
2006-04-11 15:35:00,105.01,105.01,104.83,104.83,9700.0,83.8528,83.8528,83.709,83.709,9700.0
2006-04-11 15:40:00,104.83,104.83,104.65,104.65,15100.0,83.709,83.709,83.5653,83.5653,15100.0
2006-04-11 15:45:00,104.62,104.75,104.62,104.71,15800.0,83.5413,83.6452,83.5413,83.6132,15800.0
2006-04-11 15:50:00,104.66,104.79,104.65,104.79,12100.0,83.5733,83.6771,83.5653,83.6771,12100.0
2006-04-11 15:55:00,104.75,104.89,104.72,104.78,12900.0,83.6452,83.7569,83.6212,83.6691,12900.0
2006-04-12 09:30:00,105.7,106.24,105.7,106.24,11700.0,84.4037,84.835,84.4037,84.835,11700.0
2006-04-12 09:35:00,106.44,106.44,105.96,106.08,4500.0,84.9947,84.9947,84.6114,84.7072,4500.0
2006-04-12 09:40:00,106.1,106.47,106.1,106.43,6800.0,84.7232,85.0186,84.7232,84.9867,6800.0
2006-04-12 09:45:00,106.5,106.54,105.94,106.09,7600.0,85.0426,85.0745,84.5954,84.7152,7600.0
2006-04-12 09:50:00,106.25,106.7,106.24,106.7,3200.0,84.8429,85.2023,84.835,85.2023,3200.0
2006-04-12 09:55:00,106.66,106.66,106.16,106.3,8700.0,85.1703,85.1703,84.7711,84.8829,8700.0
2006-04-12 10:00:00,106.43,106.45,106.14,106.14,3900.0,84.9867,85.0026,84.7551,84.7551,3900.0
2006-04-12 10:05:00,106.14,106.38,106.09,106.24,8500.0,84.7551,84.9467,84.7152,84.835,8500.0
2006-04-12 10:10:00,106.25,106.33,106.18,106.33,4900.0,84.8429,84.9068,84.787,84.9068,4900.0
2006-04-12 10:15:00,106.33,106.34,106.2,106.21,4500.0,84.9068,84.9148,84.803,84.811,4500.0
2006-04-12 10:20:00,106.2,106.2,105.95,105.99,14500.0,84.803,84.803,84.6034,84.6353,14500.0
2006-04-12 10:25:00,106.0,106.29,106.0,106.25,1600.0,84.6433,84.8749,84.6433,84.8429,1600.0
2006-04-12 10:30:00,106.18,106.18,106.06,106.06,1900.0,84.787,84.787,84.6912,84.6912,1900.0
2006-04-12 10:35:00,106.04,106.29,105.98,106.26,5500.0,84.6752,84.8749,84.6273,84.8509,5500.0
2006-04-12 10:40:00,106.1,106.21,106.1,106.2,2200.0,84.7232,84.811,84.7232,84.803,2200.0
2006-04-12 10:45:00,106.23,106.23,105.84,105.84,2900.0,84.827,84.827,84.5155,84.5155,2900.0
2006-04-12 10:50:00,105.79,106.13,105.79,106.13,2400.0,84.4756,84.7471,84.4756,84.7471,2400.0
2006-04-12 10:55:00,106.15,106.19,106.02,106.06,3000.0,84.7631,84.795,84.6593,84.6912,3000.0
2006-04-12 11:00:00,106.04,106.04,105.88,105.99,4800.0,84.6752,84.6752,84.5475,84.6353,4800.0
2006-04-12 11:05:00,105.96,106.08,105.96,105.98,2000.0,84.6114,84.7072,84.6114,84.6273,2000.0
2006-04-12 11:10:00,106.1,106.16,106.1,106.16,21400.0,84.7232,84.7711,84.7232,84.7711,21400.0
2006-04-12 11:15:00,106.16,106.26,106.16,106.26,2500.0,84.7711,84.8509,84.7711,84.8509,2500.0
2006-04-12 11:20:00,106.19,106.33,106.17,106.25,5500.0,84.795,84.9068,84.7791,84.8429,5500.0
2006-04-12 11:25:00,106.29,106.47,106.18,106.39,7600.0,84.8749,85.0186,84.787,84.9547,7600.0
2006-04-12 11:30:00,106.45,106.47,106.34,106.45,3700.0,85.0026,85.0186,84.9148,85.0026,3700.0
2006-04-12 11:35:00,106.47,106.49,106.39,106.4,6300.0,85.0186,85.0346,84.9547,84.9627,6300.0
2006-04-12 11:40:00,106.45,107.04,106.45,107.02,15300.0,85.0026,85.4738,85.0026,85.4578,15300.0
2006-04-12 11:45:00,107.02,107.24,106.89,107.17,5800.0,85.4578,85.6335,85.354,85.5776,5800.0
2006-04-12 11:50:00,107.11,107.25,106.76,106.76,5200.0,85.5297,85.6415,85.2502,85.2502,5200.0
2006-04-12 11:55:00,106.8,106.87,106.74,106.87,2300.0,85.2821,85.338,85.2342,85.338,2300.0
2006-04-12 12:00:00,106.92,106.97,106.69,106.69,3100.0,85.3779,85.4179,85.1943,85.1943,3100.0
2006-04-12 12:05:00,106.73,106.73,106.71,106.71,200.0,85.2262,85.2262,85.2103,85.2103,200.0
2006-04-12 12:10:00,106.66,106.66,106.58,106.65,1500.0,85.1703,85.1703,85.1064,85.1623,1500.0
2006-04-12 12:15:00,106.66,106.79,106.56,106.74,1900.0,85.1703,85.2741,85.0905,85.2342,1900.0
2006-04-12 12:20:00,106.74,106.89,106.74,106.75,5300.0,85.2342,85.354,85.2342,85.2422,5300.0
2006-04-12 12:25:00,106.81,106.83,106.69,106.69,1000.0,85.2901,85.3061,85.1943,85.1943,1000.0
2006-04-12 12:30:00,106.68,106.69,106.6,106.69,1400.0,85.1863,85.1943,85.1224,85.1943,1400.0
2006-04-12 12:35:00,106.69,106.77,106.69,106.75,2200.0,85.1943,85.2582,85.1943,85.2422,2200.0
2006-04-12 12:40:00,106.81,106.83,106.76,106.76,1700.0,85.2901,85.3061,85.2502,85.2502,1700.0
2006-04-12 12:45:00,106.78,106.78,106.64,106.65,900.0,85.2662,85.2662,85.1544,85.1623,900.0
2006-04-12 12:50:00,106.75,106.85,106.69,106.85,1000.0,85.2422,85.322,85.1943,85.322,1000.0
2006-04-12 12:55:00,106.79,106.95,106.77,106.95,2900.0,85.2741,85.4019,85.2582,85.4019,2900.0
2006-04-12 13:00:00,106.95,107.0,106.93,106.99,1400.0,85.4019,85.4418,85.3859,85.4338,1400.0
2006-04-12 13:05:00,107.05,107.41,107.05,107.33,4000.0,85.4818,85.7692,85.4818,85.7053,4000.0
2006-04-12 13:10:00,107.5,107.59,107.4,107.4,7200.0,85.8411,85.913,85.7612,85.7612,7200.0
2006-04-12 13:15:00,107.3,107.31,107.16,107.2,2800.0,85.6814,85.6894,85.5696,85.6015,2800.0
2006-04-12 13:20:00,107.26,107.26,107.04,107.04,2200.0,85.6494,85.6494,85.4738,85.4738,2200.0
2006-04-12 13:25:00,107.09,107.15,106.96,106.96,2200.0,85.5137,85.5616,85.4099,85.4099,2200.0
2006-04-12 13:30:00,106.93,107.2,106.93,107.2,1900.0,85.3859,85.6015,85.3859,85.6015,1900.0
2006-04-12 13:35:00,107.25,107.29,107.07,107.07,4600.0,85.6415,85.6734,85.4977,85.4977,4600.0
2006-04-12 13:40:00,107.1,107.1,106.97,107.04,1100.0,85.5217,85.5217,85.4179,85.4738,1100.0
2006-04-12 13:45:00,107.04,107.04,106.75,106.75,2800.0,85.4738,85.4738,85.2422,85.2422,2800.0
2006-04-12 13:50:00,106.75,106.75,106.67,106.69,1700.0,85.2422,85.2422,85.1783,85.1943,1700.0
2006-04-12 13:55:00,106.74,106.79,106.69,106.69,1200.0,85.2342,85.2741,85.1943,85.1943,1200.0
2006-04-12 14:00:00,106.74,106.74,106.68,106.69,900.0,85.2342,85.2342,85.1863,85.1943,900.0
2006-04-12 14:05:00,106.7,106.72,106.52,106.53,4600.0,85.2023,85.2182,85.0585,85.0665,4600.0
2006-04-12 14:10:00,106.54,106.58,106.53,106.58,2600.0,85.0745,85.1064,85.0665,85.1064,2600.0
2006-04-12 14:15:00,106.55,106.56,106.44,106.56,3900.0,85.0825,85.0905,84.9947,85.0905,3900.0
2006-04-12 14:20:00,106.6,106.73,106.6,106.6,1700.0,85.1224,85.2262,85.1224,85.1224,1700.0
2006-04-12 14:25:00,106.68,106.76,106.67,106.74,3100.0,85.1863,85.2502,85.1783,85.2342,3100.0
2006-04-12 14:30:00,106.74,106.76,106.56,106.7,2100.0,85.2342,85.2502,85.0905,85.2023,2100.0
2006-04-12 14:35:00,106.7,106.73,106.67,106.71,700.0,85.2023,85.2262,85.1783,85.2103,700.0
2006-04-12 14:40:00,106.73,106.85,106.72,106.85,2400.0,85.2262,85.322,85.2182,85.322,2400.0
2006-04-12 14:45:00,106.86,106.86,106.64,106.64,2400.0,85.33,85.33,85.1544,85.1544,2400.0
2006-04-12 14:50:00,106.62,106.62,106.47,106.55,2700.0,85.1384,85.1384,85.0186,85.0825,2700.0
2006-04-12 14:55:00,106.53,106.72,106.53,106.7,2700.0,85.0665,85.2182,85.0665,85.2023,2700.0
2006-04-12 15:00:00,106.8,106.87,106.76,106.77,2300.0,85.2821,85.338,85.2502,85.2582,2300.0
2006-04-12 15:05:00,106.67,106.9,106.67,106.9,2000.0,85.1783,85.362,85.1783,85.362,2000.0
2006-04-12 15:10:00,106.95,106.96,106.91,106.93,2200.0,85.4019,85.4099,85.37,85.3859,2200.0
2006-04-12 15:15:00,106.92,106.92,106.84,106.85,2400.0,85.3779,85.3779,85.3141,85.322,2400.0
2006-04-12 15:20:00,106.87,107.02,106.87,106.95,4500.0,85.338,85.4578,85.338,85.4019,4500.0
2006-04-12 15:25:00,106.93,106.94,106.9,106.9,1900.0,85.3859,85.3939,85.362,85.362,1900.0
2006-04-12 15:30:00,106.97,107.27,106.97,107.15,7000.0,85.4179,85.6574,85.4179,85.5616,7000.0
2006-04-12 15:35:00,107.16,107.2,107.07,107.17,5300.0,85.5696,85.6015,85.4977,85.5776,5300.0
2006-04-12 15:40:00,107.28,107.55,107.15,107.4,12700.0,85.6654,85.881,85.5616,85.7612,12700.0
2006-04-12 15:45:00,107.46,107.46,107.37,107.45,8900.0,85.8091,85.8091,85.7373,85.8012,8900.0
2006-04-12 15:50:00,107.46,107.55,107.46,107.55,9300.0,85.8091,85.881,85.8091,85.881,9300.0
2006-04-12 15:55:00,107.55,107.64,107.5,107.56,15500.0,85.881,85.9529,85.8411,85.889,15500.0
2006-04-13 09:35:00,108.5,108.55,108.22,108.51,20700.0,86.6396,86.6795,86.416,86.6476,20700.0
2006-04-13 09:40:00,108.5,108.89,108.45,108.83,24600.0,86.6396,86.951,86.5997,86.9031,24600.0
2006-04-13 09:45:00,108.84,108.97,108.78,108.94,12400.0,86.9111,87.0149,86.8632,86.991,12400.0
2006-04-13 09:50:00,108.7,108.71,108.39,108.4,5400.0,86.7993,86.8073,86.5518,86.5598,5400.0
2006-04-13 09:55:00,108.42,108.42,107.83,107.89,9400.0,86.5757,86.5757,86.1046,86.1525,9400.0
2006-04-13 10:00:00,107.88,108.36,107.83,108.36,3700.0,86.1445,86.5278,86.1046,86.5278,3700.0
2006-04-13 10:05:00,108.36,108.6,108.36,108.6,7000.0,86.5278,86.7195,86.5278,86.7195,7000.0
2006-04-13 10:10:00,108.6,108.86,108.6,108.8,8400.0,86.7195,86.9271,86.7195,86.8792,8400.0
2006-04-13 10:15:00,108.81,108.85,108.71,108.72,5500.0,86.8872,86.9191,86.8073,86.8153,5500.0
2006-04-13 10:20:00,108.68,108.83,108.68,108.7,4800.0,86.7833,86.9031,86.7833,86.7993,4800.0
2006-04-13 10:25:00,108.7,108.7,108.4,108.4,1800.0,86.7993,86.7993,86.5598,86.5598,1800.0
2006-04-13 10:30:00,108.37,108.43,108.28,108.3,10100.0,86.5358,86.5837,86.4639,86.4799,10100.0
2006-04-13 10:35:00,108.25,108.25,108.12,108.12,1500.0,86.44,86.44,86.3362,86.3362,1500.0
2006-04-13 10:40:00,108.16,108.39,108.1,108.3,2300.0,86.3681,86.5518,86.3202,86.4799,2300.0
2006-04-13 10:45:00,108.26,108.57,108.26,108.57,3700.0,86.448,86.6955,86.448,86.6955,3700.0
2006-04-13 10:50:00,108.62,108.79,108.6,108.65,6500.0,86.7354,86.8712,86.7195,86.7594,6500.0
2006-04-13 10:55:00,108.74,108.96,108.74,108.95,3100.0,86.8313,87.0069,86.8313,86.9989,3100.0
2006-04-13 11:00:00,109.0,109.13,108.92,108.94,1500.0,87.0389,87.1427,86.975,86.991,1500.0
2006-04-13 11:05:00,108.94,108.95,108.83,108.91,3400.0,86.991,86.9989,86.9031,86.967,3400.0
2006-04-13 11:10:00,108.94,109.2,108.92,109.05,6100.0,86.991,87.1986,86.975,87.0788,6100.0
2006-04-13 11:15:00,109.01,109.08,108.7,108.81,4200.0,87.0469,87.1028,86.7993,86.8872,4200.0
2006-04-13 11:20:00,108.73,108.91,108.64,108.9,5100.0,86.8233,86.967,86.7514,86.959,5100.0
2006-04-13 11:25:00,108.78,108.9,108.74,108.9,2200.0,86.8632,86.959,86.8313,86.959,2200.0
2006-04-13 11:30:00,108.84,108.98,108.84,108.91,4100.0,86.9111,87.0229,86.9111,86.967,4100.0
2006-04-13 11:35:00,108.97,109.0,108.9,109.0,7000.0,87.0149,87.0389,86.959,87.0389,7000.0
2006-04-13 11:40:00,109.03,109.15,108.95,109.05,6700.0,87.0628,87.1586,86.9989,87.0788,6700.0
2006-04-13 11:45:00,109.05,109.11,109.05,109.05,3600.0,87.0788,87.1267,87.0788,87.0788,3600.0
2006-04-13 11:50:00,109.05,109.1,109.05,109.07,1500.0,87.0788,87.1187,87.0788,87.0948,1500.0
2006-04-13 11:55:00,109.05,109.34,109.05,109.33,5500.0,87.0788,87.3104,87.0788,87.3024,5500.0
2006-04-13 12:00:00,109.25,109.38,109.25,109.31,5100.0,87.2385,87.3423,87.2385,87.2864,5100.0
2006-04-13 12:05:00,109.35,109.44,109.32,109.43,4400.0,87.3184,87.3902,87.2944,87.3822,4400.0
2006-04-13 12:10:00,109.43,109.46,109.35,109.35,3600.0,87.3822,87.4062,87.3184,87.3184,3600.0
2006-04-13 12:15:00,109.35,109.36,109.35,109.35,8600.0,87.3184,87.3263,87.3184,87.3184,8600.0
2006-04-13 12:20:00,109.36,109.42,109.35,109.42,900.0,87.3263,87.3742,87.3184,87.3742,900.0
2006-04-13 12:25:00,109.35,109.37,109.19,109.23,11400.0,87.3184,87.3343,87.1906,87.2225,11400.0
2006-04-13 12:30:00,109.23,109.28,108.87,108.96,5900.0,87.2225,87.2625,86.9351,87.0069,5900.0
2006-04-13 12:35:00,108.97,109.07,108.93,108.93,3200.0,87.0149,87.0948,86.983,86.983,3200.0
2006-04-13 12:40:00,108.98,109.0,108.9,109.0,800.0,87.0229,87.0389,86.959,87.0389,800.0
2006-04-13 12:45:00,108.99,109.1,108.95,109.0,4300.0,87.0309,87.1187,86.9989,87.0389,4300.0
2006-04-13 12:50:00,109.02,109.17,109.02,109.17,2400.0,87.0548,87.1746,87.0548,87.1746,2400.0
2006-04-13 12:55:00,109.16,109.23,109.12,109.23,8200.0,87.1666,87.2225,87.1347,87.2225,8200.0
2006-04-13 13:00:00,109.17,109.19,109.15,109.19,2100.0,87.1746,87.1906,87.1586,87.1906,2100.0
2006-04-13 13:05:00,109.16,109.16,108.89,109.14,5600.0,87.1666,87.1666,86.951,87.1507,5600.0
2006-04-13 13:10:00,109.13,109.13,108.8,108.86,2800.0,87.1427,87.1427,86.8792,86.9271,2800.0
2006-04-13 13:15:00,108.9,109.1,108.87,109.1,2200.0,86.959,87.1187,86.9351,87.1187,2200.0
2006-04-13 13:20:00,109.06,109.19,109.06,109.16,2900.0,87.0868,87.1906,87.0868,87.1666,2900.0
2006-04-13 13:25:00,109.18,109.3,109.18,109.3,2500.0,87.1826,87.2784,87.1826,87.2784,2500.0
2006-04-13 13:30:00,109.26,109.29,109.18,109.26,2800.0,87.2465,87.2704,87.1826,87.2465,2800.0
2006-04-13 13:35:00,109.25,109.25,109.12,109.25,1200.0,87.2385,87.2385,87.1347,87.2385,1200.0
2006-04-13 13:40:00,109.18,109.18,108.97,108.98,2800.0,87.1826,87.1826,87.0149,87.0229,2800.0
2006-04-13 13:45:00,108.98,108.99,108.73,108.78,2800.0,87.0229,87.0309,86.8233,86.8632,2800.0
2006-04-13 13:50:00,108.8,109.12,108.79,109.09,3100.0,86.8792,87.1347,86.8712,87.1107,3100.0
2006-04-13 13:55:00,108.95,109.14,108.95,109.11,1800.0,86.9989,87.1507,86.9989,87.1267,1800.0
2006-04-13 14:00:00,109.15,109.44,109.11,109.44,3900.0,87.1586,87.3902,87.1267,87.3902,3900.0
2006-04-13 14:05:00,109.31,109.31,109.15,109.29,1800.0,87.2864,87.2864,87.1586,87.2704,1800.0
2006-04-13 14:10:00,109.16,109.27,109.13,109.19,2800.0,87.1666,87.2545,87.1427,87.1906,2800.0
2006-04-13 14:15:00,109.16,109.16,109.11,109.15,8300.0,87.1666,87.1666,87.1267,87.1586,8300.0
2006-04-13 14:20:00,109.15,109.27,109.15,109.18,1600.0,87.1586,87.2545,87.1586,87.1826,1600.0
2006-04-13 14:25:00,109.15,109.19,109.11,109.11,1500.0,87.1586,87.1906,87.1267,87.1267,1500.0
2006-04-13 14:30:00,109.12,109.13,108.92,108.92,19800.0,87.1347,87.1427,86.975,86.975,19800.0
2006-04-13 14:35:00,109.01,109.13,108.95,109.12,5300.0,87.0469,87.1427,86.9989,87.1347,5300.0
2006-04-13 14:40:00,109.08,109.21,109.02,109.17,4600.0,87.1028,87.2066,87.0548,87.1746,4600.0
2006-04-13 14:45:00,109.12,109.12,108.79,108.79,4200.0,87.1347,87.1347,86.8712,86.8712,4200.0
2006-04-13 14:50:00,108.79,108.91,108.77,108.81,4100.0,86.8712,86.967,86.8552,86.8872,4100.0
2006-04-13 14:55:00,108.75,108.95,108.75,108.95,4000.0,86.8392,86.9989,86.8392,86.9989,4000.0
2006-04-13 15:00:00,108.94,109.03,108.81,108.99,3700.0,86.991,87.0628,86.8872,87.0309,3700.0
2006-04-13 15:05:00,109.0,109.04,108.87,108.96,5100.0,87.0389,87.0708,86.9351,87.0069,5100.0
2006-04-13 15:10:00,108.98,109.03,108.98,109.03,2000.0,87.0229,87.0628,87.0229,87.0628,2000.0
2006-04-13 15:15:00,109.0,109.0,108.95,108.97,1500.0,87.0389,87.0389,86.9989,87.0149,1500.0
2006-04-13 15:20:00,109.0,109.05,108.96,108.96,1300.0,87.0389,87.0788,87.0069,87.0069,1300.0
2006-04-13 15:25:00,108.94,108.98,108.91,108.98,4800.0,86.991,87.0229,86.967,87.0229,4800.0
2006-04-13 15:30:00,108.94,109.09,108.94,109.09,5700.0,86.991,87.1107,86.991,87.1107,5700.0
2006-04-13 15:35:00,109.07,109.18,109.03,109.11,5400.0,87.0948,87.1826,87.0628,87.1267,5400.0
2006-04-13 15:40:00,109.11,109.16,109.06,109.1,1700.0,87.1267,87.1666,87.0868,87.1187,1700.0
2006-04-13 15:45:00,109.11,109.14,109.11,109.13,2300.0,87.1267,87.1507,87.1267,87.1427,2300.0
2006-04-13 15:50:00,109.09,109.1,109.05,109.07,3900.0,87.1107,87.1187,87.0788,87.0948,3900.0
2006-04-13 15:55:00,109.06,109.12,109.04,109.09,3300.0,87.0868,87.1347,87.0708,87.1107,3300.0
2006-04-17 09:35:00,108.6,108.61,108.0,108.01,14300.0,86.7195,86.7274,86.2403,86.2483,14300.0
2006-04-17 09:40:00,107.98,108.1,107.8,107.89,7600.0,86.2244,86.3202,86.0806,86.1525,7600.0
2006-04-17 09:45:00,107.87,108.07,107.87,107.99,11900.0,86.1365,86.2962,86.1365,86.2324,11900.0
2006-04-17 09:50:00,108.07,108.26,108.02,108.1,5100.0,86.2962,86.448,86.2563,86.3202,5100.0
2006-04-17 09:55:00,108.1,108.25,108.06,108.25,1500.0,86.3202,86.44,86.2883,86.44,1500.0
2006-04-17 10:00:00,108.24,108.27,108.15,108.27,1800.0,86.432,86.4559,86.3601,86.4559,1800.0
2006-04-17 10:05:00,108.18,108.43,108.17,108.43,4600.0,86.3841,86.5837,86.3761,86.5837,4600.0
2006-04-17 10:10:00,108.43,108.44,108.26,108.44,1300.0,86.5837,86.5917,86.448,86.5917,1300.0
2006-04-17 10:15:00,108.48,108.72,108.46,108.72,1400.0,86.6236,86.8153,86.6077,86.8153,1400.0
2006-04-17 10:20:00,108.82,108.82,108.6,108.62,2900.0,86.8951,86.8951,86.7195,86.7354,2900.0
2006-04-17 10:25:00,108.59,108.77,108.55,108.72,5000.0,86.7115,86.8552,86.6795,86.8153,5000.0
2006-04-17 10:30:00,108.72,108.75,108.69,108.75,4900.0,86.8153,86.8392,86.7913,86.8392,4900.0
2006-04-17 10:35:00,108.76,108.76,108.62,108.62,1700.0,86.8472,86.8472,86.7354,86.7354,1700.0
2006-04-17 10:40:00,108.7,108.82,108.69,108.73,5500.0,86.7993,86.8951,86.7913,86.8233,5500.0
2006-04-17 10:45:00,108.72,108.73,108.68,108.7,3900.0,86.8153,86.8233,86.7833,86.7993,3900.0
2006-04-17 10:50:00,108.7,109.09,108.7,109.08,4600.0,86.7993,87.1107,86.7993,87.1028,4600.0
2006-04-17 10:55:00,109.09,109.18,109.07,109.15,2400.0,87.1107,87.1826,87.0948,87.1586,2400.0
2006-04-17 11:00:00,109.14,109.18,109.09,109.16,1600.0,87.1507,87.1826,87.1107,87.1666,1600.0
2006-04-17 11:05:00,109.16,109.65,109.16,109.55,5500.0,87.1666,87.5579,87.1666,87.4781,5500.0
2006-04-17 11:10:00,109.61,109.61,109.34,109.35,2400.0,87.526,87.526,87.3104,87.3184,2400.0
2006-04-17 11:15:00,109.34,109.37,109.18,109.18,2000.0,87.3104,87.3343,87.1826,87.1826,2000.0
2006-04-17 11:20:00,109.17,109.18,109.08,109.14,2500.0,87.1746,87.1826,87.1028,87.1507,2500.0
2006-04-17 11:25:00,109.03,109.1,109.02,109.09,3600.0,87.0628,87.1187,87.0548,87.1107,3600.0
2006-04-17 11:30:00,109.04,109.07,108.91,108.97,4800.0,87.0708,87.0948,86.967,87.0149,4800.0
2006-04-17 11:35:00,108.93,109.07,108.91,109.07,4700.0,86.983,87.0948,86.967,87.0948,4700.0
2006-04-17 11:40:00,109.07,109.15,109.04,109.15,2000.0,87.0948,87.1586,87.0708,87.1586,2000.0
2006-04-17 11:45:00,109.14,109.14,109.1,109.12,900.0,87.1507,87.1507,87.1187,87.1347,900.0
2006-04-17 11:50:00,109.1,109.1,108.98,109.02,2500.0,87.1187,87.1187,87.0229,87.0548,2500.0
2006-04-17 11:55:00,109.02,109.23,109.02,109.16,4500.0,87.0548,87.2225,87.0548,87.1666,4500.0
2006-04-17 12:00:00,109.14,109.16,109.11,109.16,5800.0,87.1507,87.1666,87.1267,87.1666,5800.0
2006-04-17 12:05:00,109.15,109.31,109.09,109.27,3100.0,87.1586,87.2864,87.1107,87.2545,3100.0
2006-04-17 12:10:00,109.31,109.41,109.3,109.36,2500.0,87.2864,87.3663,87.2784,87.3263,2500.0
2006-04-17 12:15:00,109.36,109.37,109.2,109.2,1300.0,87.3263,87.3343,87.1986,87.1986,1300.0
2006-04-17 12:20:00,109.16,109.16,109.04,109.04,2900.0,87.1666,87.1666,87.0708,87.0708,2900.0
2006-04-17 12:25:00,109.09,109.1,109.01,109.01,2000.0,87.1107,87.1187,87.0469,87.0469,2000.0
2006-04-17 12:30:00,108.95,108.95,108.77,108.77,2600.0,86.9989,86.9989,86.8552,86.8552,2600.0
2006-04-17 12:35:00,108.85,108.85,108.75,108.84,1800.0,86.9191,86.9191,86.8392,86.9111,1800.0
2006-04-17 12:40:00,108.83,108.83,108.75,108.75,800.0,86.9031,86.9031,86.8392,86.8392,800.0
2006-04-17 12:45:00,108.75,108.77,108.65,108.77,1600.0,86.8392,86.8552,86.7594,86.8552,1600.0
2006-04-17 12:50:00,108.77,108.77,108.6,108.61,1000.0,86.8552,86.8552,86.7195,86.7274,1000.0
2006-04-17 12:55:00,108.61,108.8,108.61,108.76,800.0,86.7274,86.8792,86.7274,86.8472,800.0
2006-04-17 13:00:00,108.76,108.76,108.47,108.48,1300.0,86.8472,86.8472,86.6157,86.6236,1300.0
2006-04-17 13:05:00,108.5,108.5,108.34,108.48,1100.0,86.6396,86.6396,86.5118,86.6236,1100.0
2006-04-17 13:10:00,108.45,108.45,108.11,108.11,2200.0,86.5997,86.5997,86.3282,86.3282,2200.0
2006-04-17 13:15:00,108.1,108.1,107.97,107.99,2600.0,86.3202,86.3202,86.2164,86.2324,2600.0
2006-04-17 13:20:00,107.96,108.06,107.95,107.96,3600.0,86.2084,86.2883,86.2004,86.2084,3600.0
2006-04-17 13:25:00,107.96,108.0,107.95,107.96,2200.0,86.2084,86.2403,86.2004,86.2084,2200.0
2006-04-17 13:30:00,107.98,108.0,107.95,108.0,5600.0,86.2244,86.2403,86.2004,86.2403,5600.0
2006-04-17 13:35:00,108.0,108.0,107.95,107.95,14100.0,86.2403,86.2403,86.2004,86.2004,14100.0
2006-04-17 13:40:00,107.96,108.1,107.95,107.95,2900.0,86.2084,86.3202,86.2004,86.2004,2900.0
2006-04-17 13:45:00,107.95,107.95,107.5,107.68,10600.0,86.2004,86.2004,85.8411,85.9848,10600.0
2006-04-17 13:50:00,107.66,107.66,107.25,107.41,6300.0,85.9689,85.9689,85.6415,85.7692,6300.0
2006-04-17 13:55:00,107.43,107.48,107.27,107.28,4200.0,85.7852,85.8251,85.6574,85.6654,4200.0
2006-04-17 14:00:00,107.28,107.37,107.11,107.14,1900.0,85.6654,85.7373,85.5297,85.5536,1900.0
2006-04-17 14:05:00,107.14,107.32,107.14,107.32,1400.0,85.5536,85.6974,85.5536,85.6974,1400.0
2006-04-17 14:10:00,107.25,107.38,107.12,107.38,2100.0,85.6415,85.7453,85.5376,85.7453,2100.0
2006-04-17 14:15:00,107.31,107.35,107.06,107.06,2800.0,85.6894,85.7213,85.4897,85.4897,2800.0
2006-04-17 14:20:00,107.13,107.13,107.08,107.08,900.0,85.5456,85.5456,85.5057,85.5057,900.0
2006-04-17 14:25:00,107.11,107.11,106.86,106.86,2500.0,85.5297,85.5297,85.33,85.33,2500.0
2006-04-17 14:30:00,106.87,107.09,106.87,107.09,3000.0,85.338,85.5137,85.338,85.5137,3000.0
2006-04-17 14:35:00,107.13,107.15,107.04,107.04,2700.0,85.5456,85.5616,85.4738,85.4738,2700.0
2006-04-17 14:40:00,107.05,107.13,107.03,107.05,4600.0,85.4818,85.5456,85.4658,85.4818,4600.0
2006-04-17 14:45:00,107.05,107.16,106.99,107.0,2800.0,85.4818,85.5696,85.4338,85.4418,2800.0
2006-04-17 14:50:00,106.92,106.94,106.85,106.9,3200.0,85.3779,85.3939,85.322,85.362,3200.0
2006-04-17 14:55:00,106.8,106.8,106.67,106.79,4000.0,85.2821,85.2821,85.1783,85.2741,4000.0
2006-04-17 15:00:00,106.83,106.92,106.79,106.9,2300.0,85.3061,85.3779,85.2741,85.362,2300.0
2006-04-17 15:05:00,106.9,107.11,106.9,107.11,2100.0,85.362,85.5297,85.362,85.5297,2100.0
2006-04-17 15:10:00,107.1,107.15,107.08,107.15,2600.0,85.5217,85.5616,85.5057,85.5616,2600.0
2006-04-17 15:15:00,107.09,107.09,106.91,106.91,2400.0,85.5137,85.5137,85.37,85.37,2400.0
2006-04-17 15:20:00,106.88,106.89,106.72,106.85,2900.0,85.346,85.354,85.2182,85.322,2900.0
2006-04-17 15:25:00,106.86,106.99,106.77,106.83,4200.0,85.33,85.4338,85.2582,85.3061,4200.0
2006-04-17 15:30:00,106.77,106.91,106.66,106.91,4600.0,85.2582,85.37,85.1703,85.37,4600.0
2006-04-17 15:35:00,106.97,106.97,106.89,106.91,1700.0,85.4179,85.4179,85.354,85.37,1700.0
2006-04-17 15:40:00,106.9,107.0,106.79,107.0,3500.0,85.362,85.4418,85.2741,85.4418,3500.0
2006-04-17 15:45:00,107.0,107.21,107.0,107.21,4200.0,85.4418,85.6095,85.4418,85.6095,4200.0
2006-04-17 15:50:00,107.21,107.32,107.21,107.24,2700.0,85.6095,85.6974,85.6095,85.6335,2700.0
2006-04-17 15:55:00,107.24,107.25,107.14,107.2,3700.0,85.6335,85.6415,85.5536,85.6015,3700.0
2006-04-18 09:35:00,108.23,108.29,108.19,108.29,14500.0,86.424,86.4719,86.3921,86.4719,14500.0
2006-04-18 09:40:00,108.29,109.0,108.29,108.98,14200.0,86.4719,87.0389,86.4719,87.0229,14200.0
2006-04-18 09:45:00,109.0,109.0,108.78,108.86,21900.0,87.0389,87.0389,86.8632,86.9271,21900.0
2006-04-18 09:50:00,108.87,108.95,108.8,108.87,4700.0,86.9351,86.9989,86.8792,86.9351,4700.0
2006-04-18 09:55:00,108.87,109.08,108.81,108.92,2600.0,86.9351,87.1028,86.8872,86.975,2600.0
2006-04-18 10:00:00,108.91,109.14,108.91,109.03,5200.0,86.967,87.1507,86.967,87.0628,5200.0
2006-04-18 10:05:00,109.16,109.21,108.97,108.97,5800.0,87.1666,87.2066,87.0149,87.0149,5800.0
2006-04-18 10:10:00,108.98,109.05,108.95,109.05,2800.0,87.0229,87.0788,86.9989,87.0788,2800.0
2006-04-18 10:15:00,109.09,109.15,109.07,109.07,3800.0,87.1107,87.1586,87.0948,87.0948,3800.0
2006-04-18 10:20:00,109.05,109.5,109.05,109.39,3400.0,87.0788,87.4381,87.0788,87.3503,3400.0
2006-04-18 10:25:00,109.39,109.75,109.39,109.64,4500.0,87.3503,87.6378,87.3503,87.5499,4500.0
2006-04-18 10:30:00,109.56,109.7,109.54,109.7,5400.0,87.486,87.5978,87.4701,87.5978,5400.0
2006-04-18 10:35:00,109.58,109.7,109.55,109.7,5000.0,87.502,87.5978,87.4781,87.5978,5000.0
2006-04-18 10:40:00,109.69,109.77,109.57,109.75,7400.0,87.5899,87.6537,87.494,87.6378,7400.0
2006-04-18 10:45:00,109.76,109.97,109.76,109.85,6600.0,87.6457,87.8134,87.6457,87.7176,6600.0
2006-04-18 10:50:00,109.96,109.99,109.95,109.97,6200.0,87.8055,87.8294,87.7975,87.8134,6200.0
2006-04-18 10:55:00,109.96,109.98,109.88,109.93,3500.0,87.8055,87.8214,87.7416,87.7815,3500.0
2006-04-18 11:00:00,109.94,110.02,109.94,109.95,4100.0,87.7895,87.8534,87.7895,87.7975,4100.0
2006-04-18 11:05:00,109.96,110.21,109.91,110.21,2900.0,87.8055,88.0051,87.7655,88.0051,2900.0
2006-04-18 11:10:00,110.22,110.65,110.22,110.57,10500.0,88.0131,88.3564,88.0131,88.2925,10500.0
2006-04-18 11:15:00,110.72,111.17,110.58,111.13,9100.0,88.4123,88.7717,88.3005,88.7397,9100.0
2006-04-18 11:20:00,111.13,111.45,111.13,111.42,5800.0,88.7397,88.9952,88.7397,88.9713,5800.0
2006-04-18 11:25:00,111.42,111.42,111.15,111.28,6100.0,88.9713,88.9713,88.7557,88.8595,6100.0
2006-04-18 11:30:00,111.22,111.26,110.83,110.83,5200.0,88.8116,88.8435,88.5002,88.5002,5200.0
2006-04-18 11:35:00,110.88,110.88,110.81,110.82,2900.0,88.5401,88.5401,88.4842,88.4922,2900.0
2006-04-18 11:40:00,110.94,111.29,110.89,111.14,5800.0,88.588,88.8675,88.5481,88.7477,5800.0
2006-04-18 11:45:00,111.21,111.66,111.15,111.49,5400.0,88.8036,89.1629,88.7557,89.0272,5400.0
2006-04-18 11:50:00,111.54,111.85,111.54,111.85,6200.0,89.0671,89.3147,89.0671,89.3147,6200.0
2006-04-18 11:55:00,111.81,112.02,111.81,112.02,6600.0,89.2827,89.4504,89.2827,89.4504,6600.0
2006-04-18 12:00:00,112.04,112.2,111.83,111.91,10900.0,89.4664,89.5941,89.2987,89.3626,10900.0
2006-04-18 12:05:00,111.92,112.04,111.71,111.73,8200.0,89.3706,89.4664,89.2029,89.2188,8200.0
2006-04-18 12:10:00,111.82,111.98,111.82,111.97,5000.0,89.2907,89.4185,89.2907,89.4105,5000.0
2006-04-18 12:15:00,111.92,111.92,111.71,111.75,3900.0,89.3706,89.3706,89.2029,89.2348,3900.0
2006-04-18 12:20:00,111.74,111.88,111.74,111.88,2200.0,89.2268,89.3386,89.2268,89.3386,2200.0
2006-04-18 12:25:00,111.88,111.99,111.77,111.78,5400.0,89.3386,89.4265,89.2508,89.2588,5400.0
2006-04-18 12:30:00,111.77,111.82,111.45,111.52,6200.0,89.2508,89.2907,88.9952,89.0511,6200.0
2006-04-18 12:35:00,111.53,111.83,111.53,111.83,2700.0,89.0591,89.2987,89.0591,89.2987,2700.0
2006-04-18 12:40:00,111.92,112.1,111.8,112.1,3600.0,89.3706,89.5143,89.2747,89.5143,3600.0
2006-04-18 12:45:00,112.08,112.08,111.84,111.84,4200.0,89.4983,89.4983,89.3067,89.3067,4200.0
2006-04-18 12:50:00,111.83,111.94,111.83,111.94,1700.0,89.2987,89.3865,89.2987,89.3865,1700.0
2006-04-18 12:55:00,111.94,112.16,111.94,112.15,2700.0,89.3865,89.5622,89.3865,89.5542,2700.0
2006-04-18 13:00:00,112.08,112.08,112.06,112.08,600.0,89.4983,89.4983,89.4823,89.4983,600.0
2006-04-18 13:05:00,112.08,112.23,112.08,112.21,3100.0,89.4983,89.6181,89.4983,89.6021,3100.0
2006-04-18 13:10:00,112.22,112.31,112.16,112.2,2000.0,89.6101,89.682,89.5622,89.5941,2000.0
2006-04-18 13:15:00,112.27,112.31,112.16,112.24,3700.0,89.65,89.682,89.5622,89.6261,3700.0
2006-04-18 13:20:00,112.23,112.24,111.82,111.87,7000.0,89.6181,89.6261,89.2907,89.3306,7000.0
2006-04-18 13:25:00,111.88,112.03,111.87,111.95,3600.0,89.3386,89.4584,89.3306,89.3945,3600.0
2006-04-18 13:30:00,111.88,111.88,111.51,111.51,6100.0,89.3386,89.3386,89.0432,89.0432,6100.0
2006-04-18 13:35:00,111.49,111.65,111.49,111.65,1700.0,89.0272,89.155,89.0272,89.155,1700.0
2006-04-18 13:40:00,111.65,111.83,111.56,111.56,2900.0,89.155,89.2987,89.0831,89.0831,2900.0
2006-04-18 13:45:00,111.57,111.57,111.48,111.48,1600.0,89.0911,89.0911,89.0192,89.0192,1600.0
2006-04-18 13:50:00,111.4,111.4,111.01,111.01,8100.0,88.9553,88.9553,88.6439,88.6439,8100.0
2006-04-18 13:55:00,110.95,111.14,110.95,110.99,3400.0,88.596,88.7477,88.596,88.6279,3400.0
2006-04-18 14:00:00,111.02,111.35,111.01,111.35,8800.0,88.6519,88.9154,88.6439,88.9154,8800.0
2006-04-18 14:05:00,111.35,111.59,111.23,111.33,9100.0,88.9154,89.107,88.8196,88.8994,9100.0
2006-04-18 14:10:00,111.45,111.66,111.36,111.51,6700.0,88.9952,89.1629,88.9234,89.0432,6700.0
2006-04-18 14:15:00,111.54,111.68,111.43,111.59,5700.0,89.0671,89.1789,88.9793,89.107,5700.0
2006-04-18 14:20:00,111.82,111.82,111.47,111.57,7500.0,89.2907,89.2907,89.0112,89.0911,7500.0
2006-04-18 14:25:00,111.52,111.75,111.5,111.5,7500.0,89.0511,89.2348,89.0352,89.0352,7500.0
2006-04-18 14:30:00,111.51,111.74,111.5,111.74,14500.0,89.0432,89.2268,89.0352,89.2268,14500.0
2006-04-18 14:35:00,111.74,111.91,111.66,111.72,3400.0,89.2268,89.3626,89.1629,89.2108,3400.0
2006-04-18 14:40:00,111.73,112.04,111.73,112.0,3600.0,89.2188,89.4664,89.2188,89.4344,3600.0
2006-04-18 14:45:00,112.0,112.1,111.89,111.97,8800.0,89.4344,89.5143,89.3466,89.4105,8800.0
2006-04-18 14:50:00,112.0,112.0,111.89,111.95,14400.0,89.4344,89.4344,89.3466,89.3945,14400.0
2006-04-18 14:55:00,111.94,112.25,111.94,112.21,12800.0,89.3865,89.6341,89.3865,89.6021,12800.0
2006-04-18 15:00:00,112.25,112.25,112.11,112.12,1800.0,89.6341,89.6341,89.5223,89.5303,1800.0
2006-04-18 15:05:00,112.12,112.14,111.9,112.02,9300.0,89.5303,89.5462,89.3546,89.4504,9300.0
2006-04-18 15:10:00,112.02,112.03,111.7,111.78,12600.0,89.4504,89.4584,89.1949,89.2588,12600.0
2006-04-18 15:15:00,111.79,111.89,111.78,111.8,6100.0,89.2667,89.3466,89.2588,89.2747,6100.0
2006-04-18 15:20:00,111.8,112.11,111.8,112.1,20900.0,89.2747,89.5223,89.2747,89.5143,20900.0
2006-04-18 15:25:00,112.1,112.1,111.88,111.9,6600.0,89.5143,89.5143,89.3386,89.3546,6600.0
2006-04-18 15:30:00,111.92,112.13,111.87,112.04,7800.0,89.3706,89.5382,89.3306,89.4664,7800.0
2006-04-18 15:35:00,112.03,112.29,112.0,112.29,18300.0,89.4584,89.666,89.4344,89.666,18300.0
2006-04-18 15:40:00,112.26,112.26,112.13,112.23,16400.0,89.6421,89.6421,89.5382,89.6181,16400.0
2006-04-18 15:45:00,112.25,112.42,112.23,112.29,16400.0,89.6341,89.7698,89.6181,89.666,16400.0
2006-04-18 15:50:00,112.3,112.43,112.06,112.13,18700.0,89.674,89.7778,89.4823,89.5382,18700.0
2006-04-18 15:55:00,112.14,112.15,112.04,112.06,14200.0,89.5462,89.5542,89.4664,89.4823,14200.0
2006-04-19 09:30:00,111.96,111.96,111.73,111.92,6300.0,89.4025,89.4025,89.2188,89.3706,6300.0
2006-04-19 09:35:00,112.22,112.99,112.22,112.75,13900.0,89.6101,90.225,89.6101,90.0333,13900.0
2006-04-19 09:40:00,112.95,113.39,112.88,112.99,20500.0,90.193,90.5444,90.1371,90.225,20500.0
2006-04-19 09:45:00,112.99,113.17,112.83,113.15,7800.0,90.225,90.3687,90.0972,90.3527,7800.0
2006-04-19 09:50:00,113.14,113.25,112.86,113.1,16600.0,90.3448,90.4326,90.1212,90.3128,16600.0
2006-04-19 09:55:00,113.09,113.69,113.02,113.37,45300.0,90.3048,90.7839,90.2489,90.5284,45300.0
2006-04-19 10:00:00,113.44,113.49,113.04,113.05,6000.0,90.5843,90.6242,90.2649,90.2729,6000.0
2006-04-19 10:05:00,113.22,113.25,112.36,112.36,8200.0,90.4086,90.4326,89.7219,89.7219,8200.0
2006-04-19 10:10:00,112.25,112.25,111.87,111.87,1700.0,89.6341,89.6341,89.3306,89.3306,1700.0
2006-04-19 10:15:00,112.0,112.13,111.92,112.05,6700.0,89.4344,89.5382,89.3706,89.4744,6700.0
2006-04-19 10:20:00,112.09,112.26,112.04,112.12,4500.0,89.5063,89.6421,89.4664,89.5303,4500.0
2006-04-19 10:25:00,112.05,112.32,112.0,112.32,2600.0,89.4744,89.69,89.4344,89.69,2600.0
2006-04-19 10:30:00,112.27,112.27,111.85,111.99,8400.0,89.65,89.65,89.3147,89.4265,8400.0
2006-04-19 10:35:00,111.99,111.99,111.9,111.99,1900.0,89.4265,89.4265,89.3546,89.4265,1900.0
2006-04-19 10:40:00,111.81,111.87,111.72,111.87,1800.0,89.2827,89.3306,89.2108,89.3306,1800.0
2006-04-19 10:45:00,111.86,111.92,111.57,111.6,5100.0,89.3226,89.3706,89.0911,89.115,5100.0
2006-04-19 10:50:00,111.54,111.63,111.29,111.5,4800.0,89.0671,89.139,88.8675,89.0352,4800.0
2006-04-19 10:55:00,111.5,111.75,111.13,111.17,11500.0,89.0352,89.2348,88.7397,88.7717,11500.0
2006-04-19 11:00:00,111.17,111.51,111.16,111.51,6400.0,88.7717,89.0432,88.7637,89.0432,6400.0
2006-04-19 11:05:00,111.57,111.85,111.44,111.78,4000.0,89.0911,89.3147,88.9873,89.2588,4000.0
2006-04-19 11:10:00,111.74,111.77,111.48,111.55,6700.0,89.2268,89.2508,89.0192,89.0751,6700.0
2006-04-19 11:15:00,111.54,111.57,111.45,111.45,3200.0,89.0671,89.0911,88.9952,88.9952,3200.0
2006-04-19 11:20:00,111.41,111.56,111.36,111.41,7600.0,88.9633,89.0831,88.9234,88.9633,7600.0
2006-04-19 11:25:00,111.41,111.61,111.35,111.37,5400.0,88.9633,89.123,88.9154,88.9314,5400.0
2006-04-19 11:30:00,111.42,111.42,111.36,111.41,1500.0,88.9713,88.9713,88.9234,88.9633,1500.0
2006-04-19 11:35:00,111.41,111.58,111.41,111.48,5800.0,88.9633,89.0991,88.9633,89.0192,5800.0
2006-04-19 11:40:00,111.47,111.57,111.3,111.3,3700.0,89.0112,89.0911,88.8755,88.8755,3700.0
2006-04-19 11:45:00,111.3,111.3,111.0,111.13,7500.0,88.8755,88.8755,88.6359,88.7397,7500.0
2006-04-19 11:50:00,111.09,111.11,111.04,111.11,2400.0,88.7078,88.7238,88.6679,88.7238,2400.0
2006-04-19 11:55:00,111.1,111.1,110.94,110.94,7000.0,88.7158,88.7158,88.588,88.588,7000.0
2006-04-19 12:00:00,110.95,111.07,110.86,110.96,6900.0,88.596,88.6918,88.5241,88.604,6900.0
2006-04-19 12:05:00,111.03,111.14,110.95,111.14,3700.0,88.6599,88.7477,88.596,88.7477,3700.0
2006-04-19 12:10:00,111.1,111.21,111.1,111.14,1500.0,88.7158,88.8036,88.7158,88.7477,1500.0
2006-04-19 12:15:00,111.14,111.39,111.08,111.35,5800.0,88.7477,88.9473,88.6998,88.9154,5800.0
2006-04-19 12:20:00,111.33,111.58,111.3,111.58,7500.0,88.8994,89.0991,88.8755,89.0991,7500.0
2006-04-19 12:25:00,111.58,111.58,111.25,111.34,4500.0,89.0991,89.0991,88.8355,88.9074,4500.0
2006-04-19 12:30:00,111.23,111.31,111.22,111.28,1500.0,88.8196,88.8835,88.8116,88.8595,1500.0
2006-04-19 12:35:00,111.3,111.35,111.22,111.32,5000.0,88.8755,88.9154,88.8116,88.8914,5000.0
2006-04-19 12:40:00,111.24,111.24,111.06,111.16,1900.0,88.8276,88.8276,88.6838,88.7637,1900.0
2006-04-19 12:45:00,111.16,111.23,110.92,110.92,3500.0,88.7637,88.8196,88.572,88.572,3500.0
2006-04-19 12:50:00,110.92,111.0,110.86,110.86,2800.0,88.572,88.6359,88.5241,88.5241,2800.0
2006-04-19 12:55:00,110.86,110.86,110.76,110.82,1700.0,88.5241,88.5241,88.4443,88.4922,1700.0
2006-04-19 13:00:00,110.89,111.1,110.85,110.85,4500.0,88.5481,88.7158,88.5161,88.5161,4500.0
2006-04-19 13:05:00,110.81,110.83,110.6,110.66,4700.0,88.4842,88.5002,88.3165,88.3644,4700.0
2006-04-19 13:10:00,110.62,110.71,110.19,110.35,25800.0,88.3325,88.4043,87.9891,88.1169,25800.0
2006-04-19 13:15:00,110.35,110.51,110.26,110.51,6000.0,88.1169,88.2446,88.045,88.2446,6000.0
2006-04-19 13:20:00,110.53,110.53,110.24,110.24,2400.0,88.2606,88.2606,88.029,88.029,2400.0
2006-04-19 13:25:00,110.27,110.41,110.26,110.34,4400.0,88.053,88.1648,88.045,88.1089,4400.0
2006-04-19 13:30:00,110.38,110.65,110.36,110.65,3200.0,88.1408,88.3564,88.1249,88.3564,3200.0
2006-04-19 13:35:00,110.69,110.7,110.52,110.65,4200.0,88.3884,88.3964,88.2526,88.3564,4200.0
2006-04-19 13:40:00,110.6,110.86,110.58,110.65,4300.0,88.3165,88.5241,88.3005,88.3564,4300.0
2006-04-19 13:45:00,110.77,111.01,110.77,110.81,8600.0,88.4523,88.6439,88.4523,88.4842,8600.0
2006-04-19 13:50:00,110.99,111.0,110.82,111.0,2200.0,88.6279,88.6359,88.4922,88.6359,2200.0
2006-04-19 13:55:00,111.0,111.12,110.98,110.98,3400.0,88.6359,88.7317,88.6199,88.6199,3400.0
2006-04-19 14:00:00,111.0,111.0,110.79,110.85,2700.0,88.6359,88.6359,88.4682,88.5161,2700.0
2006-04-19 14:05:00,110.85,110.93,110.56,110.56,1900.0,88.5161,88.58,88.2846,88.2846,1900.0
2006-04-19 14:10:00,110.63,110.63,110.42,110.43,2500.0,88.3405,88.3405,88.1728,88.1808,2500.0
2006-04-19 14:15:00,110.35,110.47,110.21,110.38,2500.0,88.1169,88.2127,88.0051,88.1408,2500.0
2006-04-19 14:20:00,110.33,110.52,110.33,110.4,21500.0,88.1009,88.2526,88.1009,88.1568,21500.0
2006-04-19 14:25:00,110.47,110.78,110.47,110.76,3100.0,88.2127,88.4602,88.2127,88.4443,3100.0
2006-04-19 14:30:00,110.73,110.85,110.71,110.84,2000.0,88.4203,88.5161,88.4043,88.5082,2000.0
2006-04-19 14:35:00,110.77,110.77,110.62,110.62,2500.0,88.4523,88.4523,88.3325,88.3325,2500.0
2006-04-19 14:40:00,110.61,110.8,110.61,110.8,4000.0,88.3245,88.4762,88.3245,88.4762,4000.0
2006-04-19 14:45:00,110.77,110.77,110.65,110.68,2500.0,88.4523,88.4523,88.3564,88.3804,2500.0
2006-04-19 14:50:00,110.75,110.94,110.75,110.92,3200.0,88.4363,88.588,88.4363,88.572,3200.0
2006-04-19 14:55:00,110.92,111.07,110.92,111.02,3800.0,88.572,88.6918,88.572,88.6519,3800.0
2006-04-19 15:00:00,111.0,111.04,110.92,111.04,3600.0,88.6359,88.6679,88.572,88.6679,3600.0
2006-04-19 15:05:00,111.05,111.05,110.96,110.96,3200.0,88.6758,88.6758,88.604,88.604,3200.0
2006-04-19 15:10:00,110.94,111.2,110.92,111.2,8200.0,88.588,88.7956,88.572,88.7956,8200.0
2006-04-19 15:15:00,111.37,111.37,111.13,111.13,3100.0,88.9314,88.9314,88.7397,88.7397,3100.0
2006-04-19 15:20:00,111.27,111.27,111.2,111.2,3900.0,88.8515,88.8515,88.7956,88.7956,3900.0
2006-04-19 15:25:00,111.16,111.16,111.03,111.14,4800.0,88.7637,88.7637,88.6599,88.7477,4800.0
2006-04-19 15:30:00,111.15,111.26,111.06,111.11,5300.0,88.7557,88.8435,88.6838,88.7238,5300.0
2006-04-19 15:35:00,111.12,111.15,111.05,111.12,7400.0,88.7317,88.7557,88.6758,88.7317,7400.0
2006-04-19 15:40:00,111.13,111.2,111.03,111.1,3700.0,88.7397,88.7956,88.6599,88.7158,3700.0
2006-04-19 15:45:00,111.18,111.33,111.11,111.27,4700.0,88.7796,88.8994,88.7238,88.8515,4700.0
2006-04-19 15:50:00,111.33,111.4,111.1,111.25,9700.0,88.8994,88.9553,88.7158,88.8355,9700.0
2006-04-19 15:55:00,111.17,111.34,111.09,111.21,8600.0,88.7717,88.9074,88.7078,88.8036,8600.0
2006-04-20 09:30:00,111.37,111.37,111.21,111.21,35300.0,88.9314,88.9314,88.8036,88.8036,35300.0
2006-04-20 09:35:00,111.1,111.1,110.5,110.5,8600.0,88.7158,88.7158,88.2367,88.2367,8600.0
2006-04-20 09:40:00,110.58,110.94,110.54,110.85,4200.0,88.3005,88.588,88.2686,88.5161,4200.0
2006-04-20 09:45:00,110.88,111.33,110.83,111.32,18100.0,88.5401,88.8994,88.5002,88.8914,18100.0
2006-04-20 09:50:00,111.32,111.55,111.24,111.41,7000.0,88.8914,89.0751,88.8276,88.9633,7000.0
2006-04-20 09:55:00,111.47,111.61,111.4,111.6,10600.0,89.0112,89.123,88.9553,89.115,10600.0
2006-04-20 10:00:00,111.51,111.66,111.4,111.66,10900.0,89.0432,89.1629,88.9553,89.1629,10900.0
2006-04-20 10:05:00,111.76,111.97,111.54,111.54,5000.0,89.2428,89.4105,89.0671,89.0671,5000.0
2006-04-20 10:10:00,111.52,111.79,111.52,111.59,9000.0,89.0511,89.2667,89.0511,89.107,9000.0
2006-04-20 10:15:00,111.67,111.87,111.66,111.75,1200.0,89.1709,89.3306,89.1629,89.2348,1200.0
2006-04-20 10:20:00,111.73,112.29,111.73,112.21,4300.0,89.2188,89.666,89.2188,89.6021,4300.0
2006-04-20 10:25:00,112.3,112.72,112.3,112.57,5800.0,89.674,90.0094,89.674,89.8896,5800.0
2006-04-20 10:30:00,112.57,112.61,112.13,112.13,13500.0,89.8896,89.9215,89.5382,89.5382,13500.0
2006-04-20 10:35:00,112.13,112.4,112.0,112.0,7200.0,89.5382,89.7538,89.4344,89.4344,7200.0
2006-04-20 10:40:00,111.91,111.95,111.37,111.39,11800.0,89.3626,89.3945,88.9314,88.9473,11800.0
2006-04-20 10:45:00,111.37,111.6,111.37,111.55,2200.0,88.9314,89.115,88.9314,89.0751,2200.0
2006-04-20 10:50:00,111.56,111.6,110.87,110.87,12100.0,89.0831,89.115,88.5321,88.5321,12100.0
2006-04-20 10:55:00,110.87,110.87,110.73,110.8,6200.0,88.5321,88.5321,88.4203,88.4762,6200.0
2006-04-20 11:00:00,110.78,110.86,110.74,110.75,5700.0,88.4602,88.5241,88.4283,88.4363,5700.0
2006-04-20 11:05:00,110.81,110.9,110.49,110.62,7700.0,88.4842,88.5561,88.2287,88.3325,7700.0
2006-04-20 11:10:00,110.6,110.66,110.47,110.48,3300.0,88.3165,88.3644,88.2127,88.2207,3300.0
2006-04-20 11:15:00,110.48,110.53,109.91,110.02,8000.0,88.2207,88.2606,87.7655,87.8534,8000.0
2006-04-20 11:20:00,110.01,110.29,110.01,110.25,5000.0,87.8454,88.069,87.8454,88.037,5000.0
2006-04-20 11:25:00,110.31,110.31,109.93,110.0,12500.0,88.0849,88.0849,87.7815,87.8374,12500.0
2006-04-20 11:30:00,109.97,110.29,109.91,110.15,17900.0,87.8134,88.069,87.7655,87.9572,17900.0
2006-04-20 11:35:00,110.15,110.25,110.01,110.08,7200.0,87.9572,88.037,87.8454,87.9013,7200.0
2006-04-20 11:40:00,110.1,110.11,110.0,110.03,2800.0,87.9172,87.9252,87.8374,87.8613,2800.0
2006-04-20 11:45:00,110.06,110.31,110.0,110.31,3500.0,87.8853,88.0849,87.8374,88.0849,3500.0
2006-04-20 11:50:00,110.24,110.33,110.24,110.33,2000.0,88.029,88.1009,88.029,88.1009,2000.0
2006-04-20 11:55:00,110.35,110.49,110.35,110.41,4200.0,88.1169,88.2287,88.1169,88.1648,4200.0
2006-04-20 12:00:00,110.38,110.44,110.04,110.04,15400.0,88.1408,88.1887,87.8693,87.8693,15400.0
2006-04-20 12:05:00,110.0,110.28,109.97,110.19,3600.0,87.8374,88.061,87.8134,87.9891,3600.0
2006-04-20 12:10:00,110.23,110.23,109.98,110.05,5100.0,88.0211,88.0211,87.8214,87.8773,5100.0
2006-04-20 12:15:00,110.03,110.1,109.94,109.98,4500.0,87.8613,87.9172,87.7895,87.8214,4500.0
2006-04-20 12:20:00,109.92,109.98,109.8,109.95,4400.0,87.7735,87.8214,87.6777,87.7975,4400.0
2006-04-20 12:25:00,109.99,110.14,109.99,110.14,2300.0,87.8294,87.9492,87.8294,87.9492,2300.0
2006-04-20 12:30:00,110.14,110.32,110.14,110.3,5600.0,87.9492,88.0929,87.9492,88.0769,5600.0
2006-04-20 12:35:00,110.29,110.41,110.29,110.35,3000.0,88.069,88.1648,88.069,88.1169,3000.0
2006-04-20 12:40:00,110.35,110.36,110.28,110.3,2000.0,88.1169,88.1249,88.061,88.0769,2000.0
2006-04-20 12:45:00,110.31,110.48,110.31,110.48,1300.0,88.0849,88.2207,88.0849,88.2207,1300.0
2006-04-20 12:50:00,110.65,110.82,110.5,110.82,2400.0,88.3564,88.4922,88.2367,88.4922,2400.0
2006-04-20 12:55:00,110.78,111.09,110.78,111.09,2900.0,88.4602,88.7078,88.4602,88.7078,2900.0
2006-04-20 13:00:00,111.09,111.22,111.09,111.17,2500.0,88.7078,88.8116,88.7078,88.7717,2500.0
2006-04-20 13:05:00,111.17,111.2,110.87,110.87,3700.0,88.7717,88.7956,88.5321,88.5321,3700.0
2006-04-20 13:10:00,110.86,110.93,110.82,110.93,900.0,88.5241,88.58,88.4922,88.58,900.0
2006-04-20 13:15:00,110.85,111.03,110.85,110.97,1800.0,88.5161,88.6599,88.5161,88.612,1800.0
2006-04-20 13:20:00,111.05,111.06,110.81,110.94,2800.0,88.6758,88.6838,88.4842,88.588,2800.0
2006-04-20 13:25:00,110.94,111.05,110.94,111.01,1500.0,88.588,88.6758,88.588,88.6439,1500.0
2006-04-20 13:30:00,110.98,111.08,110.97,111.08,2000.0,88.6199,88.6998,88.612,88.6998,2000.0
2006-04-20 13:35:00,111.1,111.26,111.06,111.1,6700.0,88.7158,88.8435,88.6838,88.7158,6700.0
2006-04-20 13:40:00,111.11,111.26,111.11,111.26,5100.0,88.7238,88.8435,88.7238,88.8435,5100.0
2006-04-20 13:45:00,111.26,111.39,111.26,111.39,2400.0,88.8435,88.9473,88.8435,88.9473,2400.0
2006-04-20 13:50:00,111.44,111.44,111.38,111.38,2000.0,88.9873,88.9873,88.9394,88.9394,2000.0
2006-04-20 13:55:00,111.38,111.51,111.38,111.5,7400.0,88.9394,89.0432,88.9394,89.0352,7400.0
2006-04-20 14:00:00,111.45,111.45,111.38,111.44,18300.0,88.9952,88.9952,88.9394,88.9873,18300.0
2006-04-20 14:05:00,111.46,111.51,111.42,111.51,2000.0,89.0032,89.0432,88.9713,89.0432,2000.0
2006-04-20 14:10:00,111.38,111.51,111.36,111.36,2800.0,88.9394,89.0432,88.9234,88.9234,2800.0
2006-04-20 14:15:00,111.3,111.34,111.28,111.34,800.0,88.8755,88.9074,88.8595,88.9074,800.0
2006-04-20 14:20:00,111.34,111.57,111.34,111.55,2100.0,88.9074,89.0911,88.9074,89.0751,2100.0
2006-04-20 14:25:00,111.59,111.7,111.55,111.7,4500.0,89.107,89.1949,89.0751,89.1949,4500.0
2006-04-20 14:30:00,111.7,111.78,111.69,111.78,3700.0,89.1949,89.2588,89.1869,89.2588,3700.0
2006-04-20 14:35:00,111.79,111.92,111.79,111.91,900.0,89.2667,89.3706,89.2667,89.3626,900.0
2006-04-20 14:40:00,111.86,111.86,111.64,111.69,4700.0,89.3226,89.3226,89.147,89.1869,4700.0
2006-04-20 14:45:00,111.72,111.88,111.72,111.88,1800.0,89.2108,89.3386,89.2108,89.3386,1800.0
2006-04-20 14:50:00,111.82,111.85,111.74,111.85,2500.0,89.2907,89.3147,89.2268,89.3147,2500.0
2006-04-20 14:55:00,111.79,111.89,111.78,111.78,1600.0,89.2667,89.3466,89.2588,89.2588,1600.0
2006-04-20 15:00:00,111.86,111.89,111.74,111.74,2300.0,89.3226,89.3466,89.2268,89.2268,2300.0
2006-04-20 15:05:00,111.74,111.87,111.74,111.85,3100.0,89.2268,89.3306,89.2268,89.3147,3100.0
2006-04-20 15:10:00,111.85,111.99,111.82,111.99,1900.0,89.3147,89.4265,89.2907,89.4265,1900.0
2006-04-20 15:15:00,111.98,112.02,111.98,112.02,800.0,89.4185,89.4504,89.4185,89.4504,800.0
2006-04-20 15:20:00,111.99,112.15,111.99,112.15,1200.0,89.4265,89.5542,89.4265,89.5542,1200.0
2006-04-20 15:25:00,112.15,112.21,111.96,112.1,3300.0,89.5542,89.6021,89.4025,89.5143,3300.0
2006-04-20 15:30:00,112.08,112.09,111.99,112.0,1400.0,89.4983,89.5063,89.4265,89.4344,1400.0
2006-04-20 15:35:00,112.0,112.11,111.99,112.11,1700.0,89.4344,89.5223,89.4265,89.5223,1700.0
2006-04-20 15:40:00,112.08,112.17,112.04,112.04,2100.0,89.4983,89.5702,89.4664,89.4664,2100.0
2006-04-20 15:45:00,112.04,112.1,111.63,111.64,9800.0,89.4664,89.5143,89.139,89.147,9800.0
2006-04-20 15:50:00,111.68,111.75,111.63,111.7,2900.0,89.1789,89.2348,89.139,89.1949,2900.0
2006-04-20 15:55:00,111.69,111.85,111.59,111.6,11900.0,89.1869,89.3147,89.107,89.115,11900.0
2006-04-21 09:30:00,111.52,111.52,111.5,111.5,8400.0,89.0511,89.0511,89.0352,89.0352,8400.0
2006-04-21 09:35:00,111.49,111.49,111.0,111.0,3900.0,89.0272,89.0272,88.6359,88.6359,3900.0
2006-04-21 09:40:00,111.16,111.25,110.88,110.88,9600.0,88.7637,88.8355,88.5401,88.5401,9600.0
2006-04-21 09:45:00,110.76,110.91,110.75,110.87,2800.0,88.4443,88.564,88.4363,88.5321,2800.0
2006-04-21 09:50:00,110.79,111.05,110.79,111.0,3500.0,88.4682,88.6758,88.4682,88.6359,3500.0
2006-04-21 09:55:00,111.0,111.08,110.93,110.93,5100.0,88.6359,88.6998,88.58,88.58,5100.0
2006-04-21 10:00:00,110.85,111.29,110.85,111.29,3700.0,88.5161,88.8675,88.5161,88.8675,3700.0
2006-04-21 10:05:00,111.29,111.4,111.2,111.34,6100.0,88.8675,88.9553,88.7956,88.9074,6100.0
2006-04-21 10:10:00,111.35,111.41,111.28,111.35,4800.0,88.9154,88.9633,88.8595,88.9154,4800.0
2006-04-21 10:15:00,111.34,111.58,111.34,111.58,7600.0,88.9074,89.0991,88.9074,89.0991,7600.0
2006-04-21 10:20:00,111.58,111.6,111.25,111.28,28700.0,89.0991,89.115,88.8355,88.8595,28700.0
2006-04-21 10:25:00,111.27,111.28,110.99,111.18,4900.0,88.8515,88.8595,88.6279,88.7796,4900.0
2006-04-21 10:30:00,111.2,111.36,111.15,111.15,5200.0,88.7956,88.9234,88.7557,88.7557,5200.0
2006-04-21 10:35:00,111.16,111.5,111.16,111.48,5100.0,88.7637,89.0352,88.7637,89.0192,5100.0
2006-04-21 10:40:00,111.41,111.61,111.41,111.53,12600.0,88.9633,89.123,88.9633,89.0591,12600.0
2006-04-21 10:45:00,111.53,111.53,111.3,111.36,6500.0,89.0591,89.0591,88.8755,88.9234,6500.0
2006-04-21 10:50:00,111.4,111.79,111.34,111.72,5300.0,88.9553,89.2667,88.9074,89.2108,5300.0
2006-04-21 10:55:00,111.8,111.8,111.47,111.47,4000.0,89.2747,89.2747,89.0112,89.0112,4000.0
2006-04-21 11:00:00,111.47,111.69,111.47,111.67,5000.0,89.0112,89.1869,89.0112,89.1709,5000.0
2006-04-21 11:05:00,111.64,111.87,111.64,111.87,6800.0,89.147,89.3306,89.147,89.3306,6800.0
2006-04-21 11:10:00,111.87,111.94,111.73,111.79,6600.0,89.3306,89.3865,89.2188,89.2667,6600.0
2006-04-21 11:15:00,111.79,111.82,111.67,111.79,5600.0,89.2667,89.2907,89.1709,89.2667,5600.0
2006-04-21 11:20:00,111.79,111.97,111.79,111.91,2400.0,89.2667,89.4105,89.2667,89.3626,2400.0
2006-04-21 11:25:00,111.92,112.0,111.82,111.82,7900.0,89.3706,89.4344,89.2907,89.2907,7900.0
2006-04-21 11:30:00,111.83,111.86,111.75,111.75,1700.0,89.2987,89.3226,89.2348,89.2348,1700.0
2006-04-21 11:35:00,111.75,111.78,111.67,111.76,4300.0,89.2348,89.2588,89.1709,89.2428,4300.0
2006-04-21 11:40:00,111.72,111.78,111.64,111.67,2900.0,89.2108,89.2588,89.147,89.1709,2900.0
2006-04-21 11:45:00,111.64,111.74,111.64,111.67,1500.0,89.147,89.2268,89.147,89.1709,1500.0
2006-04-21 11:50:00,111.62,111.62,111.5,111.5,1900.0,89.131,89.131,89.0352,89.0352,1900.0
2006-04-21 11:55:00,111.42,111.62,111.42,111.6,2200.0,88.9713,89.131,88.9713,89.115,2200.0
2006-04-21 12:00:00,111.5,111.64,111.46,111.46,2200.0,89.0352,89.147,89.0032,89.0032,2200.0
2006-04-21 12:05:00,111.4,111.41,111.27,111.29,2300.0,88.9553,88.9633,88.8515,88.8675,2300.0
2006-04-21 12:10:00,111.34,111.39,111.28,111.28,1000.0,88.9074,88.9473,88.8595,88.8595,1000.0
2006-04-21 12:15:00,111.28,111.45,111.2,111.2,1700.0,88.8595,88.9952,88.7956,88.7956,1700.0
2006-04-21 12:20:00,111.29,111.48,111.29,111.45,1200.0,88.8675,89.0192,88.8675,88.9952,1200.0
2006-04-21 12:25:00,111.39,111.43,111.33,111.33,900.0,88.9473,88.9793,88.8994,88.8994,900.0
2006-04-21 12:30:00,111.38,111.44,111.29,111.33,1600.0,88.9394,88.9873,88.8675,88.8994,1600.0
2006-04-21 12:35:00,111.34,111.36,111.32,111.32,1600.0,88.9074,88.9234,88.8914,88.8914,1600.0
2006-04-21 12:40:00,111.32,111.33,111.15,111.17,1800.0,88.8914,88.8994,88.7557,88.7717,1800.0
2006-04-21 12:45:00,111.22,111.27,111.22,111.27,1800.0,88.8116,88.8515,88.8116,88.8515,1800.0
2006-04-21 12:50:00,111.27,111.3,111.27,111.27,1200.0,88.8515,88.8755,88.8515,88.8515,1200.0
2006-04-21 12:55:00,111.3,111.33,111.28,111.28,1200.0,88.8755,88.8994,88.8595,88.8595,1200.0
2006-04-21 13:00:00,111.3,111.36,111.3,111.34,2100.0,88.8755,88.9234,88.8755,88.9074,2100.0
2006-04-21 13:05:00,111.36,111.38,111.35,111.36,3200.0,88.9234,88.9394,88.9154,88.9234,3200.0
2006-04-21 13:10:00,111.44,111.54,111.39,111.47,2200.0,88.9873,89.0671,88.9473,89.0112,2200.0
2006-04-21 13:15:00,111.55,111.56,111.41,111.41,1100.0,89.0751,89.0831,88.9633,88.9633,1100.0
2006-04-21 13:20:00,111.41,111.49,111.41,111.49,700.0,88.9633,89.0272,88.9633,89.0272,700.0
2006-04-21 13:25:00,111.43,111.55,111.42,111.43,1800.0,88.9793,89.0751,88.9713,88.9793,1800.0
2006-04-21 13:30:00,111.43,111.47,111.42,111.45,3700.0,88.9793,89.0112,88.9713,88.9952,3700.0
2006-04-21 13:35:00,111.45,111.49,111.44,111.45,3800.0,88.9952,89.0272,88.9873,88.9952,3800.0
2006-04-21 13:40:00,111.44,111.54,111.44,111.53,4000.0,88.9873,89.0671,88.9873,89.0591,4000.0
2006-04-21 13:45:00,111.53,111.83,111.53,111.83,4300.0,89.0591,89.2987,89.0591,89.2987,4300.0
2006-04-21 13:50:00,111.8,111.86,111.74,111.86,4300.0,89.2747,89.3226,89.2268,89.3226,4300.0
2006-04-21 13:55:00,111.88,111.88,111.82,111.83,5200.0,89.3386,89.3386,89.2907,89.2987,5200.0
2006-04-21 14:00:00,111.88,111.98,111.88,111.94,4500.0,89.3386,89.4185,89.3386,89.3865,4500.0
2006-04-21 14:05:00,111.92,111.92,111.77,111.78,1900.0,89.3706,89.3706,89.2508,89.2588,1900.0
2006-04-21 14:10:00,111.78,111.78,111.63,111.69,2400.0,89.2588,89.2588,89.139,89.1869,2400.0
2006-04-21 14:15:00,111.69,111.74,111.69,111.7,2200.0,89.1869,89.2268,89.1869,89.1949,2200.0
2006-04-21 14:20:00,111.79,111.83,111.66,111.66,3100.0,89.2667,89.2987,89.1629,89.1629,3100.0
2006-04-21 14:25:00,111.65,111.66,111.48,111.5,3600.0,89.155,89.1629,89.0192,89.0352,3600.0
2006-04-21 14:30:00,111.41,111.44,111.24,111.24,7100.0,88.9633,88.9873,88.8276,88.8276,7100.0
2006-04-21 14:35:00,111.25,111.25,111.0,111.1,15000.0,88.8355,88.8355,88.6359,88.7158,15000.0
2006-04-21 14:40:00,111.1,111.1,111.09,111.09,13800.0,88.7158,88.7158,88.7078,88.7078,13800.0
2006-04-21 14:45:00,111.09,111.09,110.87,110.9,6900.0,88.7078,88.7078,88.5321,88.5561,6900.0
2006-04-21 14:50:00,110.93,111.27,110.93,111.23,2200.0,88.58,88.8515,88.58,88.8196,2200.0
2006-04-21 14:55:00,111.19,111.41,111.19,111.31,2500.0,88.7876,88.9633,88.7876,88.8835,2500.0
2006-04-21 15:00:00,111.26,111.26,111.1,111.14,1000.0,88.8435,88.8435,88.7158,88.7477,1000.0
2006-04-21 15:05:00,111.15,111.33,111.11,111.14,3200.0,88.7557,88.8994,88.7238,88.7477,3200.0
2006-04-21 15:10:00,110.97,111.08,110.79,110.79,2100.0,88.612,88.6998,88.4682,88.4682,2100.0
2006-04-21 15:15:00,110.84,110.93,110.82,110.85,3000.0,88.5082,88.58,88.4922,88.5161,3000.0
2006-04-21 15:20:00,110.85,110.87,110.65,110.66,6900.0,88.5161,88.5321,88.3564,88.3644,6900.0
2006-04-21 15:25:00,110.65,110.7,110.57,110.57,3700.0,88.3564,88.3964,88.2925,88.2925,3700.0
2006-04-21 15:30:00,110.65,110.72,110.57,110.61,7600.0,88.3564,88.4123,88.2925,88.3245,7600.0
2006-04-21 15:35:00,110.61,110.62,110.52,110.58,5800.0,88.3245,88.3325,88.2526,88.3005,5800.0
2006-04-21 15:40:00,110.58,110.76,110.53,110.69,9200.0,88.3005,88.4443,88.2606,88.3884,9200.0
2006-04-21 15:45:00,110.68,110.85,110.66,110.77,12700.0,88.3804,88.5161,88.3644,88.4523,12700.0
2006-04-21 15:50:00,110.81,111.12,110.81,111.0,7500.0,88.4842,88.7317,88.4842,88.6359,7500.0
2006-04-21 15:55:00,110.99,111.0,110.75,110.87,9700.0,88.6279,88.6359,88.4363,88.5321,9700.0
2006-04-24 09:30:00,110.99,110.99,110.9,110.91,12000.0,88.6279,88.6279,88.5561,88.564,12000.0
2006-04-24 09:35:00,110.89,111.22,110.8,111.0,11000.0,88.5481,88.8116,88.4762,88.6359,11000.0
2006-04-24 09:40:00,111.19,111.22,110.9,110.9,17800.0,88.7876,88.8116,88.5561,88.5561,17800.0
2006-04-24 09:45:00,110.87,110.87,110.45,110.51,8700.0,88.5321,88.5321,88.1967,88.2446,8700.0
2006-04-24 09:50:00,110.48,110.62,110.45,110.45,15800.0,88.2207,88.3325,88.1967,88.1967,15800.0
2006-04-24 09:55:00,110.45,110.45,109.85,109.92,6000.0,88.1967,88.1967,87.7176,87.7735,6000.0
2006-04-24 10:00:00,109.94,110.37,109.94,110.37,4000.0,87.7895,88.1328,87.7895,88.1328,4000.0
2006-04-24 10:05:00,110.37,110.64,110.34,110.62,10000.0,88.1328,88.3484,88.1089,88.3325,10000.0
2006-04-24 10:10:00,110.62,110.62,110.09,110.1,5400.0,88.3325,88.3325,87.9093,87.9172,5400.0
2006-04-24 10:15:00,110.09,110.24,110.07,110.08,11400.0,87.9093,88.029,87.8933,87.9013,11400.0
2006-04-24 10:20:00,110.09,110.5,110.09,110.47,3000.0,87.9093,88.2367,87.9093,88.2127,3000.0
2006-04-24 10:25:00,110.46,110.5,110.08,110.11,5400.0,88.2047,88.2367,87.9013,87.9252,5400.0
2006-04-24 10:30:00,110.07,110.63,110.07,110.63,6100.0,87.8933,88.3405,87.8933,88.3405,6100.0
2006-04-24 10:35:00,110.63,110.84,110.63,110.83,3800.0,88.3405,88.5082,88.3405,88.5002,3800.0
2006-04-24 10:40:00,110.8,111.03,110.79,111.03,5700.0,88.4762,88.6599,88.4682,88.6599,5700.0
2006-04-24 10:45:00,111.03,111.09,110.73,110.74,10000.0,88.6599,88.7078,88.4203,88.4283,10000.0
2006-04-24 10:50:00,110.8,111.1,110.75,110.95,10000.0,88.4762,88.7158,88.4363,88.596,10000.0
2006-04-24 10:55:00,110.96,110.96,110.7,110.91,3100.0,88.604,88.604,88.3964,88.564,3100.0
2006-04-24 11:00:00,110.95,110.99,110.91,110.98,3600.0,88.596,88.6279,88.564,88.6199,3600.0
2006-04-24 11:05:00,110.99,111.06,110.96,111.02,15600.0,88.6279,88.6838,88.604,88.6519,15600.0
2006-04-24 11:10:00,111.11,111.11,110.99,111.04,7300.0,88.7238,88.7238,88.6279,88.6679,7300.0
2006-04-24 11:15:00,111.04,111.04,110.87,110.87,3600.0,88.6679,88.6679,88.5321,88.5321,3600.0
2006-04-24 11:20:00,110.85,110.92,110.61,110.62,5100.0,88.5161,88.572,88.3245,88.3325,5100.0
2006-04-24 11:25:00,110.61,110.88,110.61,110.77,5100.0,88.3245,88.5401,88.3245,88.4523,5100.0
2006-04-24 11:30:00,110.77,110.86,110.69,110.69,7400.0,88.4523,88.5241,88.3884,88.3884,7400.0
2006-04-24 11:35:00,110.65,110.68,110.59,110.68,2000.0,88.3564,88.3804,88.3085,88.3804,2000.0
2006-04-24 11:40:00,110.69,110.69,110.62,110.69,2000.0,88.3884,88.3884,88.3325,88.3884,2000.0
2006-04-24 11:45:00,110.77,110.92,110.75,110.91,2000.0,88.4523,88.572,88.4363,88.564,2000.0
2006-04-24 11:50:00,110.99,111.02,110.96,111.02,2000.0,88.6279,88.6519,88.604,88.6519,2000.0
2006-04-24 11:55:00,110.98,111.05,110.92,111.04,2500.0,88.6199,88.6758,88.572,88.6679,2500.0
2006-04-24 12:00:00,111.04,111.12,111.0,111.04,2500.0,88.6679,88.7317,88.6359,88.6679,2500.0
2006-04-24 12:05:00,111.04,111.04,110.94,111.01,800.0,88.6679,88.6679,88.588,88.6439,800.0
2006-04-24 12:10:00,111.0,111.0,110.85,110.89,2900.0,88.6359,88.6359,88.5161,88.5481,2900.0
2006-04-24 12:15:00,110.84,110.95,110.84,110.95,700.0,88.5082,88.596,88.5082,88.596,700.0
2006-04-24 12:20:00,110.96,110.99,110.94,110.99,2600.0,88.604,88.6279,88.588,88.6279,2600.0
2006-04-24 12:25:00,110.98,111.0,110.93,111.0,4200.0,88.6199,88.6359,88.58,88.6359,4200.0
2006-04-24 12:30:00,110.97,111.03,110.95,110.95,7800.0,88.612,88.6599,88.596,88.596,7800.0
2006-04-24 12:35:00,110.96,110.96,110.89,110.89,1200.0,88.604,88.604,88.5481,88.5481,1200.0
2006-04-24 12:40:00,110.89,110.96,110.87,110.9,5100.0,88.5481,88.604,88.5321,88.5561,5100.0
2006-04-24 12:45:00,110.95,110.98,110.77,110.77,2600.0,88.596,88.6199,88.4523,88.4523,2600.0
2006-04-24 12:50:00,110.71,110.84,110.67,110.78,5800.0,88.4043,88.5082,88.3724,88.4602,5800.0
2006-04-24 12:55:00,110.75,110.79,110.72,110.75,1700.0,88.4363,88.4682,88.4123,88.4363,1700.0
2006-04-24 13:00:00,110.73,110.73,110.66,110.68,3500.0,88.4203,88.4203,88.3644,88.3804,3500.0
2006-04-24 13:05:00,110.67,111.03,110.66,111.03,3400.0,88.3724,88.6599,88.3644,88.6599,3400.0
2006-04-24 13:10:00,111.03,111.03,110.94,110.94,3600.0,88.6599,88.6599,88.588,88.588,3600.0
2006-04-24 13:15:00,110.93,110.96,110.91,110.96,3100.0,88.58,88.604,88.564,88.604,3100.0
2006-04-24 13:20:00,110.98,111.04,110.95,110.99,2100.0,88.6199,88.6679,88.596,88.6279,2100.0
2006-04-24 13:25:00,111.03,111.14,111.0,111.03,3300.0,88.6599,88.7477,88.6359,88.6599,3300.0
2006-04-24 13:30:00,111.03,111.06,110.95,111.03,2700.0,88.6599,88.6838,88.596,88.6599,2700.0
2006-04-24 13:35:00,111.03,111.08,110.97,111.04,2700.0,88.6599,88.6998,88.612,88.6679,2700.0
2006-04-24 13:40:00,111.03,111.05,110.73,110.73,3300.0,88.6599,88.6758,88.4203,88.4203,3300.0
2006-04-24 13:45:00,110.78,110.92,110.77,110.92,900.0,88.4602,88.572,88.4523,88.572,900.0
2006-04-24 13:50:00,110.88,110.99,110.87,110.99,3100.0,88.5401,88.6279,88.5321,88.6279,3100.0
2006-04-24 13:55:00,111.01,111.01,110.85,110.86,3000.0,88.6439,88.6439,88.5161,88.5241,3000.0
2006-04-24 14:00:00,110.79,111.0,110.79,111.0,1100.0,88.4682,88.6359,88.4682,88.6359,1100.0
2006-04-24 14:05:00,111.05,111.09,111.04,111.08,4100.0,88.6758,88.7078,88.6679,88.6998,4100.0
2006-04-24 14:10:00,111.03,111.09,110.99,111.02,4100.0,88.6599,88.7078,88.6279,88.6519,4100.0
2006-04-24 14:15:00,111.02,111.08,110.99,111.0,2600.0,88.6519,88.6998,88.6279,88.6359,2600.0
2006-04-24 14:20:00,111.03,111.15,110.98,111.08,4300.0,88.6599,88.7557,88.6199,88.6998,4300.0
2006-04-24 14:25:00,111.05,111.05,110.92,110.95,1700.0,88.6758,88.6758,88.572,88.596,1700.0
2006-04-24 14:30:00,110.96,111.15,110.95,111.01,3800.0,88.604,88.7557,88.596,88.6439,3800.0
2006-04-24 14:35:00,110.91,110.91,110.8,110.86,1400.0,88.564,88.564,88.4762,88.5241,1400.0
2006-04-24 14:40:00,110.85,110.96,110.73,110.79,3300.0,88.5161,88.604,88.4203,88.4682,3300.0
2006-04-24 14:45:00,110.79,111.0,110.79,110.96,4000.0,88.4682,88.6359,88.4682,88.604,4000.0
2006-04-24 14:50:00,110.98,111.05,110.98,111.05,7400.0,88.6199,88.6758,88.6199,88.6758,7400.0
2006-04-24 14:55:00,110.99,110.99,110.88,110.89,2400.0,88.6279,88.6279,88.5401,88.5481,2400.0
2006-04-24 15:00:00,110.89,111.01,110.89,110.99,6300.0,88.5481,88.6439,88.5481,88.6279,6300.0
2006-04-24 15:05:00,110.96,111.0,110.82,110.94,3600.0,88.604,88.6359,88.4922,88.588,3600.0
2006-04-24 15:10:00,110.89,110.89,110.77,110.77,3200.0,88.5481,88.5481,88.4523,88.4523,3200.0
2006-04-24 15:15:00,110.7,110.84,110.7,110.76,3200.0,88.3964,88.5082,88.3964,88.4443,3200.0
2006-04-24 15:20:00,110.75,110.75,110.59,110.62,6500.0,88.4363,88.4363,88.3085,88.3325,6500.0
2006-04-24 15:25:00,110.61,110.75,110.58,110.71,5600.0,88.3245,88.4363,88.3005,88.4043,5600.0
2006-04-24 15:30:00,110.71,110.75,110.61,110.75,4100.0,88.4043,88.4363,88.3245,88.4363,4100.0
2006-04-24 15:35:00,110.76,110.83,110.4,110.62,16500.0,88.4443,88.5002,88.1568,88.3325,16500.0
2006-04-24 15:40:00,110.58,110.61,110.25,110.26,20900.0,88.3005,88.3245,88.037,88.045,20900.0
2006-04-24 15:45:00,110.29,110.34,110.2,110.24,15100.0,88.069,88.1089,87.9971,88.029,15100.0
2006-04-24 15:50:00,110.21,110.3,110.19,110.3,15200.0,88.0051,88.0769,87.9891,88.0769,15200.0
2006-04-24 15:55:00,110.28,110.41,110.25,110.36,10900.0,88.061,88.1648,88.037,88.1249,10900.0
2006-04-25 09:30:00,110.3,110.46,110.27,110.46,10000.0,88.0769,88.2047,88.053,88.2047,10000.0
2006-04-25 09:35:00,110.39,110.39,109.96,109.96,7200.0,88.1488,88.1488,87.8055,87.8055,7200.0
2006-04-25 09:40:00,109.84,109.85,109.5,109.55,4000.0,87.7096,87.7176,87.4381,87.4781,4000.0
2006-04-25 09:45:00,109.5,109.92,109.5,109.92,5700.0,87.4381,87.7735,87.4381,87.7735,5700.0
2006-04-25 09:50:00,109.9,110.18,109.9,110.11,6400.0,87.7575,87.9811,87.7575,87.9252,6400.0
2006-04-25 09:55:00,110.11,110.21,109.94,109.95,8600.0,87.9252,88.0051,87.7895,87.7975,8600.0
2006-04-25 10:00:00,109.99,110.0,109.44,109.44,15200.0,87.8294,87.8374,87.3902,87.3902,15200.0
2006-04-25 10:05:00,109.36,109.86,109.33,109.79,6900.0,87.3263,87.7256,87.3024,87.6697,6900.0
2006-04-25 10:10:00,109.69,109.69,109.41,109.55,4900.0,87.5899,87.5899,87.3663,87.4781,4900.0
2006-04-25 10:15:00,109.47,109.65,109.47,109.65,600.0,87.4142,87.5579,87.4142,87.5579,600.0
2006-04-25 10:20:00,109.65,109.7,109.37,109.37,6600.0,87.5579,87.5978,87.3343,87.3343,6600.0
2006-04-25 10:25:00,109.41,109.41,109.15,109.32,2600.0,87.3663,87.3663,87.1586,87.2944,2600.0
2006-04-25 10:30:00,109.32,109.86,109.32,109.43,8600.0,87.2944,87.7256,87.2944,87.3822,8600.0
2006-04-25 10:35:00,109.5,109.59,109.29,109.29,5000.0,87.4381,87.51,87.2704,87.2704,5000.0
2006-04-25 10:40:00,109.29,109.34,108.92,109.09,8300.0,87.2704,87.3104,86.975,87.1107,8300.0
2006-04-25 10:45:00,109.18,109.56,109.18,109.52,4900.0,87.1826,87.486,87.1826,87.4541,4900.0
2006-04-25 10:50:00,109.51,109.52,109.15,109.37,4100.0,87.4461,87.4541,87.1586,87.3343,4100.0
2006-04-25 10:55:00,109.34,109.41,109.0,109.0,4500.0,87.3104,87.3663,87.0389,87.0389,4500.0
2006-04-25 11:00:00,108.89,108.96,108.73,108.8,4200.0,86.951,87.0069,86.8233,86.8792,4200.0
2006-04-25 11:05:00,108.85,108.85,108.65,108.76,2100.0,86.9191,86.9191,86.7594,86.8472,2100.0
2006-04-25 11:10:00,108.76,108.88,108.67,108.75,2100.0,86.8472,86.943,86.7754,86.8392,2100.0
2006-04-25 11:15:00,108.76,108.93,108.75,108.89,4900.0,86.8472,86.983,86.8392,86.951,4900.0
2006-04-25 11:20:00,108.88,109.05,108.83,109.05,3200.0,86.943,87.0788,86.9031,87.0788,3200.0
2006-04-25 11:25:00,109.15,109.37,109.15,109.37,1300.0,87.1586,87.3343,87.1586,87.3343,1300.0
2006-04-25 11:30:00,109.41,109.57,109.36,109.57,3200.0,87.3663,87.494,87.3263,87.494,3200.0
2006-04-25 11:35:00,109.57,109.58,109.42,109.42,4800.0,87.494,87.502,87.3742,87.3742,4800.0
2006-04-25 11:40:00,109.4,109.4,109.28,109.28,2900.0,87.3583,87.3583,87.2625,87.2625,2900.0
2006-04-25 11:45:00,109.13,109.25,109.04,109.04,1600.0,87.1427,87.2385,87.0708,87.0708,1600.0
2006-04-25 11:50:00,109.04,109.1,109.0,109.02,4300.0,87.0708,87.1187,87.0389,87.0548,4300.0
2006-04-25 11:55:00,109.02,109.16,109.0,109.07,1100.0,87.0548,87.1666,87.0389,87.0948,1100.0
2006-04-25 12:00:00,109.13,109.38,109.07,109.07,4300.0,87.1427,87.3423,87.0948,87.0948,4300.0
2006-04-25 12:05:00,109.25,109.43,109.25,109.36,2800.0,87.2385,87.3822,87.2385,87.3263,2800.0
2006-04-25 12:10:00,109.36,109.36,109.36,109.36,0.0,87.3263,87.3263,87.3263,87.3263,0.0
2006-04-25 12:15:00,109.32,109.32,109.16,109.16,3800.0,87.2944,87.2944,87.1666,87.1666,3800.0
2006-04-25 12:20:00,109.17,109.17,109.05,109.09,1500.0,87.1746,87.1746,87.0788,87.1107,1500.0
2006-04-25 12:25:00,109.1,109.47,109.1,109.44,4000.0,87.1187,87.4142,87.1187,87.3902,4000.0
2006-04-25 12:30:00,109.45,109.61,109.45,109.48,2600.0,87.3982,87.526,87.3982,87.4222,2600.0
2006-04-25 12:35:00,109.52,109.65,109.52,109.65,600.0,87.4541,87.5579,87.4541,87.5579,600.0
2006-04-25 12:40:00,109.56,109.66,109.41,109.66,4700.0,87.486,87.5659,87.3663,87.5659,4700.0
2006-04-25 12:45:00,109.75,109.76,109.38,109.39,13700.0,87.6378,87.6457,87.3423,87.3503,13700.0
2006-04-25 12:50:00,109.4,109.47,109.33,109.33,2400.0,87.3583,87.4142,87.3024,87.3024,2400.0
2006-04-25 12:55:00,109.27,109.27,109.17,109.2,6700.0,87.2545,87.2545,87.1746,87.1986,6700.0
2006-04-25 13:00:00,109.2,109.2,108.95,108.95,6800.0,87.1986,87.1986,86.9989,86.9989,6800.0
2006-04-25 13:05:00,109.06,109.18,109.04,109.17,3900.0,87.0868,87.1826,87.0708,87.1746,3900.0
2006-04-25 13:10:00,109.04,109.04,108.97,109.01,500.0,87.0708,87.0708,87.0149,87.0469,500.0
2006-04-25 13:15:00,108.93,109.12,108.93,108.98,8400.0,86.983,87.1347,86.983,87.0229,8400.0
2006-04-25 13:20:00,108.91,108.92,108.9,108.9,5100.0,86.967,86.975,86.959,86.959,5100.0
2006-04-25 13:25:00,108.97,109.04,108.7,108.89,9100.0,87.0149,87.0708,86.7993,86.951,9100.0
2006-04-25 13:30:00,108.98,109.02,108.83,108.83,2400.0,87.0229,87.0548,86.9031,86.9031,2400.0
2006-04-25 13:35:00,108.95,109.07,108.88,109.07,3200.0,86.9989,87.0948,86.943,87.0948,3200.0
2006-04-25 13:40:00,109.05,109.14,109.0,109.04,25900.0,87.0788,87.1507,87.0389,87.0708,25900.0
2006-04-25 13:45:00,109.01,109.03,108.81,108.81,14900.0,87.0469,87.0628,86.8872,86.8872,14900.0
2006-04-25 13:50:00,108.88,109.03,108.88,108.95,72200.0,86.943,87.0628,86.943,86.9989,72200.0
2006-04-25 13:55:00,108.94,108.94,108.74,108.81,5800.0,86.991,86.991,86.8313,86.8872,5800.0
2006-04-25 14:00:00,108.81,108.88,108.75,108.75,6400.0,86.8872,86.943,86.8392,86.8392,6400.0
2006-04-25 14:05:00,108.74,109.0,108.57,108.71,13100.0,86.8313,87.0389,86.6955,86.8073,13100.0
2006-04-25 14:10:00,108.68,109.06,108.68,109.0,4100.0,86.7833,87.0868,86.7833,87.0389,4100.0
2006-04-25 14:15:00,109.0,109.02,108.93,109.0,2200.0,87.0389,87.0548,86.983,87.0389,2200.0
2006-04-25 14:20:00,109.01,109.12,109.01,109.12,600.0,87.0469,87.1347,87.0469,87.1347,600.0
2006-04-25 14:25:00,109.1,109.21,109.1,109.11,2200.0,87.1187,87.2066,87.1187,87.1267,2200.0
2006-04-25 14:30:00,109.1,109.11,108.92,109.11,1500.0,87.1187,87.1267,86.975,87.1267,1500.0
2006-04-25 14:35:00,109.12,109.28,109.0,109.0,5500.0,87.1347,87.2625,87.0389,87.0389,5500.0
2006-04-25 14:40:00,109.05,109.29,109.04,109.28,5900.0,87.0788,87.2704,87.0708,87.2625,5900.0
2006-04-25 14:45:00,109.28,109.45,109.25,109.34,11700.0,87.2625,87.3982,87.2385,87.3104,11700.0
2006-04-25 14:50:00,109.24,109.24,109.11,109.24,5600.0,87.2305,87.2305,87.1267,87.2305,5600.0
2006-04-25 14:55:00,109.3,109.58,109.3,109.51,6400.0,87.2784,87.502,87.2784,87.4461,6400.0
2006-04-25 15:00:00,109.47,109.67,109.37,109.67,6200.0,87.4142,87.5739,87.3343,87.5739,6200.0
2006-04-25 15:05:00,109.62,109.64,109.53,109.55,6200.0,87.534,87.5499,87.4621,87.4781,6200.0
2006-04-25 15:10:00,109.58,109.7,109.57,109.63,4200.0,87.502,87.5978,87.494,87.5419,4200.0
2006-04-25 15:15:00,109.64,109.78,109.58,109.58,7200.0,87.5499,87.6617,87.502,87.502,7200.0
2006-04-25 15:20:00,109.52,109.6,109.44,109.58,8400.0,87.4541,87.518,87.3902,87.502,8400.0
2006-04-25 15:25:00,109.45,109.6,109.45,109.58,8500.0,87.3982,87.518,87.3982,87.502,8500.0
2006-04-25 15:30:00,109.58,109.65,109.53,109.62,14800.0,87.502,87.5579,87.4621,87.534,14800.0
2006-04-25 15:35:00,109.57,109.6,109.38,109.54,6800.0,87.494,87.518,87.3423,87.4701,6800.0
2006-04-25 15:40:00,109.48,109.53,109.39,109.51,5600.0,87.4222,87.4621,87.3503,87.4461,5600.0
2006-04-25 15:45:00,109.54,109.59,109.41,109.53,7000.0,87.4701,87.51,87.3663,87.4621,7000.0
2006-04-25 15:50:00,109.5,109.5,109.28,109.29,6900.0,87.4381,87.4381,87.2625,87.2704,6900.0
2006-04-25 15:55:00,109.32,109.49,109.31,109.42,8800.0,87.2944,87.4301,87.2864,87.3742,8800.0
2006-04-26 09:30:00,109.76,109.79,109.76,109.79,10400.0,87.6457,87.6697,87.6457,87.6697,10400.0
2006-04-26 09:35:00,109.83,110.75,109.83,110.74,26100.0,87.7016,88.4363,87.7016,88.4283,26100.0
2006-04-26 09:40:00,110.74,110.74,109.88,109.91,11400.0,88.4283,88.4283,87.7416,87.7655,11400.0
2006-04-26 09:45:00,109.91,110.02,109.87,109.87,6500.0,87.7655,87.8534,87.7336,87.7336,6500.0
2006-04-26 09:50:00,110.03,110.24,109.82,109.97,7200.0,87.8613,88.029,87.6937,87.8134,7200.0
2006-04-26 09:55:00,110.15,110.15,109.87,109.91,6500.0,87.9572,87.9572,87.7336,87.7655,6500.0
2006-04-26 10:00:00,109.8,109.8,109.25,109.45,18000.0,87.6777,87.6777,87.2385,87.3982,18000.0
2006-04-26 10:05:00,109.43,109.64,109.3,109.48,12500.0,87.3822,87.5499,87.2784,87.4222,12500.0
2006-04-26 10:10:00,109.48,109.59,109.33,109.38,41700.0,87.4222,87.51,87.3024,87.3423,41700.0
2006-04-26 10:15:00,109.33,109.5,109.3,109.45,19000.0,87.3024,87.4381,87.2784,87.3982,19000.0
2006-04-26 10:20:00,109.45,109.45,109.3,109.45,5600.0,87.3982,87.3982,87.2784,87.3982,5600.0
2006-04-26 10:25:00,109.45,109.9,109.43,109.86,10500.0,87.3982,87.7575,87.3822,87.7256,10500.0
2006-04-26 10:30:00,109.86,110.09,109.8,109.81,3600.0,87.7256,87.9093,87.6777,87.6857,3600.0
2006-04-26 10:35:00,109.81,109.81,109.31,109.31,3600.0,87.6857,87.6857,87.2864,87.2864,3600.0
2006-04-26 10:40:00,109.31,109.5,109.3,109.5,4100.0,87.2864,87.4381,87.2784,87.4381,4100.0
2006-04-26 10:45:00,109.38,109.39,109.11,109.11,3700.0,87.3423,87.3503,87.1267,87.1267,3700.0
2006-04-26 10:50:00,109.13,109.38,109.11,109.35,6000.0,87.1427,87.3423,87.1267,87.3184,6000.0
2006-04-26 10:55:00,109.36,109.45,109.24,109.32,10100.0,87.3263,87.3982,87.2305,87.2944,10100.0
2006-04-26 11:00:00,109.31,109.46,109.31,109.46,26500.0,87.2864,87.4062,87.2864,87.4062,26500.0
2006-04-26 11:05:00,109.44,109.52,109.36,109.49,8200.0,87.3902,87.4541,87.3263,87.4301,8200.0
2006-04-26 11:10:00,109.5,109.5,109.44,109.5,15000.0,87.4381,87.4381,87.3902,87.4381,15000.0
2006-04-26 11:15:00,109.5,109.5,109.08,109.11,7000.0,87.4381,87.4381,87.1028,87.1267,7000.0
2006-04-26 11:20:00,109.11,109.27,109.11,109.15,7300.0,87.1267,87.2545,87.1267,87.1586,7300.0
2006-04-26 11:25:00,109.1,109.1,108.6,108.6,13000.0,87.1187,87.1187,86.7195,86.7195,13000.0
2006-04-26 11:30:00,108.59,108.7,108.44,108.51,8100.0,86.7115,86.7993,86.5917,86.6476,8100.0
2006-04-26 11:35:00,108.52,108.6,108.45,108.51,17500.0,86.6556,86.7195,86.5997,86.6476,17500.0
2006-04-26 11:40:00,108.51,108.63,108.44,108.48,4300.0,86.6476,86.7434,86.5917,86.6236,4300.0
2006-04-26 11:45:00,108.45,108.45,108.24,108.24,5200.0,86.5997,86.5997,86.432,86.432,5200.0
2006-04-26 11:50:00,108.25,108.25,108.12,108.17,12700.0,86.44,86.44,86.3362,86.3761,12700.0
2006-04-26 11:55:00,108.17,108.22,108.16,108.2,4100.0,86.3761,86.416,86.3681,86.4001,4100.0
2006-04-26 12:00:00,108.18,108.18,107.65,107.65,22800.0,86.3841,86.3841,85.9609,85.9609,22800.0
2006-04-26 12:05:00,107.65,107.65,107.18,107.19,22100.0,85.9609,85.9609,85.5856,85.5935,22100.0
2006-04-26 12:10:00,107.19,107.22,106.45,106.46,24900.0,85.5935,85.6175,85.0026,85.0106,24900.0
2006-04-26 12:15:00,106.45,106.56,106.0,106.0,39100.0,85.0026,85.0905,84.6433,84.6433,39100.0
2006-04-26 12:20:00,106.0,106.05,105.16,105.17,52100.0,84.6433,84.6832,83.9725,83.9805,52100.0
2006-04-26 12:25:00,105.17,105.17,104.5,104.91,48200.0,83.9805,83.9805,83.4455,83.7729,48200.0
2006-04-26 12:30:00,104.85,105.56,104.8,105.2,61800.0,83.725,84.292,83.6851,84.0045,61800.0
2006-04-26 12:35:00,105.2,105.71,105.2,105.63,25800.0,84.0045,84.4117,84.0045,84.3479,25800.0
2006-04-26 12:40:00,105.69,105.75,105.46,105.5,40400.0,84.3958,84.4437,84.2121,84.244,40400.0
2006-04-26 12:45:00,105.5,105.62,105.3,105.54,18000.0,84.244,84.3399,84.0843,84.276,18000.0
2006-04-26 12:50:00,105.55,105.92,105.55,105.9,12500.0,84.284,84.5794,84.284,84.5635,12500.0
2006-04-26 12:55:00,105.9,106.13,105.81,105.81,17700.0,84.5635,84.7471,84.4916,84.4916,17700.0
2006-04-26 13:00:00,105.92,106.13,105.91,105.96,7300.0,84.5794,84.7471,84.5714,84.6114,7300.0
2006-04-26 13:05:00,106.1,106.55,106.1,106.55,20000.0,84.7232,85.0825,84.7232,85.0825,20000.0
2006-04-26 13:10:00,106.55,106.75,106.4,106.75,5300.0,85.0825,85.2422,84.9627,85.2422,5300.0
2006-04-26 13:15:00,106.75,106.79,106.28,106.42,36600.0,85.2422,85.2741,84.8669,84.9787,36600.0
2006-04-26 13:20:00,106.5,106.55,106.31,106.55,1200.0,85.0426,85.0825,84.8908,85.0825,1200.0
2006-04-26 13:25:00,106.55,106.55,106.02,106.09,19200.0,85.0825,85.0825,84.6593,84.7152,19200.0
2006-04-26 13:30:00,106.02,106.24,106.02,106.24,7100.0,84.6593,84.835,84.6593,84.835,7100.0
2006-04-26 13:35:00,106.07,106.24,106.07,106.12,7100.0,84.6992,84.835,84.6992,84.7391,7100.0
2006-04-26 13:40:00,106.2,106.25,106.19,106.19,6600.0,84.803,84.8429,84.795,84.795,6600.0
2006-04-26 13:45:00,106.09,106.23,106.05,106.2,6200.0,84.7152,84.827,84.6832,84.803,6200.0
2006-04-26 13:50:00,106.19,106.2,106.16,106.17,1200.0,84.795,84.803,84.7711,84.7791,1200.0
2006-04-26 13:55:00,106.22,106.24,106.17,106.21,6200.0,84.819,84.835,84.7791,84.811,6200.0
2006-04-26 14:00:00,106.22,106.23,106.05,106.05,6500.0,84.819,84.827,84.6832,84.6832,6500.0
2006-04-26 14:05:00,105.97,106.08,105.9,106.08,6100.0,84.6193,84.7072,84.5635,84.7072,6100.0
2006-04-26 14:10:00,106.08,106.18,106.0,106.11,2000.0,84.7072,84.787,84.6433,84.7311,2000.0
2006-04-26 14:15:00,106.14,106.15,106.08,106.11,24100.0,84.7551,84.7631,84.7072,84.7311,24100.0
2006-04-26 14:20:00,106.09,106.16,106.08,106.08,2400.0,84.7152,84.7711,84.7072,84.7072,2400.0
2006-04-26 14:25:00,106.0,106.1,105.86,105.95,26800.0,84.6433,84.7232,84.5315,84.6034,26800.0
2006-04-26 14:30:00,105.98,106.5,105.98,106.5,33700.0,84.6273,85.0426,84.6273,85.0426,33700.0
2006-04-26 14:35:00,106.38,106.38,105.97,106.1,8500.0,84.9467,84.9467,84.6193,84.7232,8500.0
2006-04-26 14:40:00,106.09,106.1,105.91,105.92,3500.0,84.7152,84.7232,84.5714,84.5794,3500.0
2006-04-26 14:45:00,105.92,105.95,105.87,105.87,5100.0,84.5794,84.6034,84.5395,84.5395,5100.0
2006-04-26 14:50:00,105.86,105.87,105.6,105.74,5200.0,84.5315,84.5395,84.3239,84.4357,5200.0
2006-04-26 14:55:00,105.73,105.74,105.65,105.74,11300.0,84.4277,84.4357,84.3638,84.4357,11300.0
2006-04-26 15:00:00,105.74,105.78,105.5,105.75,20000.0,84.4357,84.4676,84.244,84.4437,20000.0
2006-04-26 15:05:00,105.74,105.81,105.68,105.68,4400.0,84.4357,84.4916,84.3878,84.3878,4400.0
2006-04-26 15:10:00,105.7,105.72,105.49,105.5,14400.0,84.4037,84.4197,84.2361,84.244,14400.0
2006-04-26 15:15:00,105.46,105.5,105.12,105.12,22900.0,84.2121,84.244,83.9406,83.9406,22900.0
2006-04-26 15:20:00,105.12,105.2,105.0,105.04,24500.0,83.9406,84.0045,83.8448,83.8767,24500.0
2006-04-26 15:25:00,105.05,105.2,105.0,105.03,14700.0,83.8847,84.0045,83.8448,83.8687,14700.0
2006-04-26 15:30:00,105.03,105.05,104.93,105.04,22700.0,83.8687,83.8847,83.7889,83.8767,22700.0
2006-04-26 15:35:00,105.02,105.02,104.8,104.91,15100.0,83.8608,83.8608,83.6851,83.7729,15100.0
2006-04-26 15:40:00,104.91,105.24,104.88,105.09,75700.0,83.7729,84.0364,83.749,83.9167,75700.0
2006-04-26 15:45:00,105.08,105.09,104.86,104.95,29600.0,83.9087,83.9167,83.733,83.8049,29600.0
2006-04-26 15:50:00,104.93,105.2,104.93,104.93,19100.0,83.7889,84.0045,83.7889,83.7889,19100.0
2006-04-26 15:55:00,104.94,105.04,104.85,104.98,13100.0,83.7969,83.8767,83.725,83.8288,13100.0
2006-04-27 09:35:00,104.86,104.87,104.07,104.07,17300.0,83.733,83.741,83.1022,83.1022,17300.0
2006-04-27 09:40:00,104.07,104.38,103.0,103.0,19500.0,83.1022,83.3497,82.2477,82.2477,19500.0
2006-04-27 09:45:00,103.15,103.15,102.08,102.09,16300.0,82.3675,82.3675,81.5131,81.5211,16300.0
2006-04-27 09:50:00,102.08,102.41,101.96,102.41,53800.0,81.5131,81.7766,81.4173,81.7766,53800.0
2006-04-27 09:55:00,102.4,102.4,101.99,102.13,10900.0,81.7686,81.7686,81.4412,81.553,10900.0
2006-04-27 10:00:00,102.19,102.83,102.19,102.6,19900.0,81.6009,82.112,81.6009,81.9283,19900.0
2006-04-27 10:05:00,102.75,103.39,102.55,103.11,13900.0,82.0481,82.5592,81.8884,82.3356,13900.0
2006-04-27 10:10:00,103.29,103.54,103.1,103.31,25200.0,82.4793,82.6789,82.3276,82.4953,25200.0
2006-04-27 10:15:00,103.25,103.25,102.67,102.93,19500.0,82.4474,82.4474,81.9842,82.1918,19500.0
2006-04-27 10:20:00,102.92,102.92,102.6,102.63,13900.0,82.1839,82.1839,81.9283,81.9523,13900.0
2006-04-27 10:25:00,102.62,102.79,102.59,102.69,24300.0,81.9443,82.0801,81.9203,82.0002,24300.0
2006-04-27 10:30:00,102.69,102.77,102.52,102.52,8300.0,82.0002,82.0641,81.8644,81.8644,8300.0
2006-04-27 10:35:00,102.55,102.69,102.37,102.65,7100.0,81.8884,82.0002,81.7447,81.9683,7100.0
2006-04-27 10:40:00,102.7,102.95,102.7,102.85,17300.0,82.0082,82.2078,82.0082,82.128,17300.0
2006-04-27 10:45:00,102.85,103.0,102.81,103.0,15200.0,82.128,82.2477,82.096,82.2477,15200.0
2006-04-27 10:50:00,103.0,103.32,102.99,103.32,32900.0,82.2477,82.5033,82.2398,82.5033,32900.0
2006-04-27 10:55:00,103.32,103.45,103.21,103.3,12200.0,82.5033,82.6071,82.4154,82.4873,12200.0
2006-04-27 11:00:00,103.3,103.48,103.29,103.48,7900.0,82.4873,82.631,82.4793,82.631,7900.0
2006-04-27 11:05:00,103.48,103.85,103.39,103.79,13000.0,82.631,82.9265,82.5592,82.8786,13000.0
2006-04-27 11:10:00,103.78,104.02,103.5,104.02,16800.0,82.8706,83.0622,82.647,83.0622,16800.0
2006-04-27 11:15:00,103.92,104.25,103.92,104.18,8100.0,82.9824,83.2459,82.9824,83.19,8100.0
2006-04-27 11:20:00,104.17,104.67,104.17,104.67,11600.0,83.182,83.5813,83.182,83.5813,11600.0
2006-04-27 11:25:00,104.67,104.89,104.67,104.88,7200.0,83.5813,83.7569,83.5813,83.749,7200.0
2006-04-27 11:30:00,104.88,105.14,104.77,105.08,76900.0,83.749,83.9566,83.6611,83.9087,76900.0
2006-04-27 11:35:00,105.06,105.06,104.78,104.82,3800.0,83.8927,83.8927,83.6691,83.701,3800.0
2006-04-27 11:40:00,104.83,104.83,104.45,104.59,5800.0,83.709,83.709,83.4056,83.5174,5800.0
2006-04-27 11:45:00,104.59,104.79,104.48,104.79,3100.0,83.5174,83.6771,83.4296,83.6771,3100.0
2006-04-27 11:50:00,104.83,105.03,104.83,105.0,4400.0,83.709,83.8687,83.709,83.8448,4400.0
2006-04-27 11:55:00,105.05,105.18,104.7,104.73,5800.0,83.8847,83.9885,83.6052,83.6292,5800.0
2006-04-27 12:00:00,104.87,105.29,104.87,105.29,7200.0,83.741,84.0764,83.741,84.0764,7200.0
2006-04-27 12:05:00,105.18,105.18,104.67,104.67,12500.0,83.9885,83.9885,83.5813,83.5813,12500.0
2006-04-27 12:10:00,104.66,104.86,104.52,104.84,6800.0,83.5733,83.733,83.4615,83.717,6800.0
2006-04-27 12:15:00,104.88,105.15,104.78,105.15,3500.0,83.749,83.9646,83.6691,83.9646,3500.0
2006-04-27 12:20:00,105.24,105.24,104.95,105.02,4700.0,84.0364,84.0364,83.8049,83.8608,4700.0
2006-04-27 12:25:00,105.06,105.15,105.0,105.12,4300.0,83.8927,83.9646,83.8448,83.9406,4300.0
2006-04-27 12:30:00,105.13,105.19,105.1,105.16,5400.0,83.9486,83.9965,83.9246,83.9725,5400.0
2006-04-27 12:35:00,105.19,105.2,104.85,104.85,7700.0,83.9965,84.0045,83.725,83.725,7700.0
2006-04-27 12:40:00,104.91,104.92,104.84,104.84,3400.0,83.7729,83.7809,83.717,83.717,3400.0
2006-04-27 12:45:00,105.0,105.0,104.7,104.7,20500.0,83.8448,83.8448,83.6052,83.6052,20500.0
2006-04-27 12:50:00,104.71,104.71,104.35,104.52,10600.0,83.6132,83.6132,83.3257,83.4615,10600.0
2006-04-27 12:55:00,104.52,104.57,104.48,104.5,3300.0,83.4615,83.5014,83.4296,83.4455,3300.0
2006-04-27 13:00:00,104.5,104.52,104.43,104.43,3000.0,83.4455,83.4615,83.3896,83.3896,3000.0
2006-04-27 13:05:00,104.33,104.34,104.14,104.14,3200.0,83.3098,83.3178,83.1581,83.1581,3200.0
2006-04-27 13:10:00,104.15,104.2,104.13,104.2,5300.0,83.166,83.206,83.1501,83.206,5300.0
2006-04-27 13:15:00,104.2,104.2,104.04,104.04,3800.0,83.206,83.206,83.0782,83.0782,3800.0
2006-04-27 13:20:00,103.95,104.0,103.87,103.97,4300.0,83.0063,83.0463,82.9425,83.0223,4300.0
2006-04-27 13:25:00,104.0,104.16,104.0,104.13,5200.0,83.0463,83.174,83.0463,83.1501,5200.0
2006-04-27 13:30:00,104.12,104.12,103.86,104.0,6400.0,83.1421,83.1421,82.9345,83.0463,6400.0
2006-04-27 13:35:00,104.0,104.0,103.77,103.83,3500.0,83.0463,83.0463,82.8626,82.9105,3500.0
2006-04-27 13:40:00,103.83,104.0,103.83,104.0,4300.0,82.9105,83.0463,82.9105,83.0463,4300.0
2006-04-27 13:45:00,103.92,103.99,103.8,103.9,11800.0,82.9824,83.0383,82.8866,82.9664,11800.0
2006-04-27 13:50:00,103.9,103.91,103.85,103.85,9700.0,82.9664,82.9744,82.9265,82.9265,9700.0
2006-04-27 13:55:00,103.83,103.92,103.83,103.88,5400.0,82.9105,82.9824,82.9105,82.9504,5400.0
2006-04-27 14:00:00,103.88,103.96,103.82,103.94,7400.0,82.9504,83.0143,82.9025,82.9984,7400.0
2006-04-27 14:05:00,103.96,104.04,103.95,104.03,8300.0,83.0143,83.0782,83.0063,83.0702,8300.0
2006-04-27 14:10:00,104.02,104.11,103.91,103.91,6200.0,83.0622,83.1341,82.9744,82.9744,6200.0
2006-04-27 14:15:00,103.9,104.07,103.9,104.05,23600.0,82.9664,83.1022,82.9664,83.0862,23600.0
2006-04-27 14:20:00,104.1,104.28,104.05,104.28,8100.0,83.1261,83.2698,83.0862,83.2698,8100.0
2006-04-27 14:25:00,104.35,104.35,104.24,104.31,8600.0,83.3257,83.3257,83.2379,83.2938,8600.0
2006-04-27 14:30:00,104.47,104.47,104.28,104.29,5500.0,83.4216,83.4216,83.2698,83.2778,5500.0
2006-04-27 14:35:00,104.32,104.61,104.32,104.61,8900.0,83.3018,83.5334,83.3018,83.5334,8900.0
2006-04-27 14:40:00,104.66,104.79,104.65,104.7,8600.0,83.5733,83.6771,83.5653,83.6052,8600.0
2006-04-27 14:45:00,104.71,104.92,104.7,104.92,11000.0,83.6132,83.7809,83.6052,83.7809,11000.0
2006-04-27 14:50:00,104.94,105.06,104.94,105.0,10000.0,83.7969,83.8927,83.7969,83.8448,10000.0
2006-04-27 14:55:00,104.97,105.01,104.9,104.91,9500.0,83.8208,83.8528,83.7649,83.7729,9500.0
2006-04-27 15:00:00,104.95,105.15,104.95,105.13,8100.0,83.8049,83.9646,83.8049,83.9486,8100.0
2006-04-27 15:05:00,105.07,105.1,105.02,105.08,7800.0,83.9007,83.9246,83.8608,83.9087,7800.0
2006-04-27 15:10:00,105.08,105.16,105.03,105.15,10900.0,83.9087,83.9725,83.8687,83.9646,10900.0
2006-04-27 15:15:00,105.14,105.25,105.1,105.25,10000.0,83.9566,84.0444,83.9246,84.0444,10000.0
2006-04-27 15:20:00,105.25,105.4,105.23,105.3,6700.0,84.0444,84.1642,84.0284,84.0843,6700.0
2006-04-27 15:25:00,105.29,105.39,105.29,105.31,16600.0,84.0764,84.1562,84.0764,84.0923,16600.0
2006-04-27 15:30:00,105.3,105.3,105.25,105.28,9100.0,84.0843,84.0843,84.0444,84.0684,9100.0
2006-04-27 15:35:00,105.24,105.3,105.14,105.3,6000.0,84.0364,84.0843,83.9566,84.0843,6000.0
2006-04-27 15:40:00,105.34,105.59,105.26,105.26,11900.0,84.1163,84.3159,84.0524,84.0524,11900.0
2006-04-27 15:45:00,105.25,105.68,105.25,105.67,12300.0,84.0444,84.3878,84.0444,84.3798,12300.0
2006-04-27 15:50:00,105.65,105.67,105.4,105.55,16900.0,84.3638,84.3798,84.1642,84.284,16900.0
2006-04-27 15:55:00,105.6,105.66,105.45,105.48,12400.0,84.3239,84.3718,84.2041,84.2281,12400.0
2006-04-28 09:35:00,103.48,105.01,103.48,105.01,6900.0,82.631,83.8528,82.631,83.8528,6900.0
2006-04-28 09:40:00,104.93,105.06,104.48,105.06,3800.0,83.7889,83.8927,83.4296,83.8927,3800.0
2006-04-28 09:45:00,105.06,105.22,104.51,104.51,10800.0,83.8927,84.0205,83.4535,83.4535,10800.0
2006-04-28 09:50:00,104.54,104.9,104.4,104.78,16700.0,83.4775,83.7649,83.3657,83.6691,16700.0
2006-04-28 09:55:00,104.79,104.9,104.6,104.73,8300.0,83.6771,83.7649,83.5254,83.6292,8300.0
2006-04-28 10:00:00,104.73,105.06,104.63,105.06,4500.0,83.6292,83.8927,83.5493,83.8927,4500.0
2006-04-28 10:05:00,105.1,105.43,105.09,105.43,4900.0,83.9246,84.1881,83.9167,84.1881,4900.0
2006-04-28 10:10:00,105.4,105.69,105.3,105.69,5200.0,84.1642,84.3958,84.0843,84.3958,5200.0
2006-04-28 10:15:00,105.7,106.03,105.7,105.98,5600.0,84.4037,84.6673,84.4037,84.6273,5600.0
2006-04-28 10:20:00,106.0,106.35,105.98,106.35,5600.0,84.6433,84.9228,84.6273,84.9228,5600.0
2006-04-28 10:25:00,106.39,106.5,106.16,106.25,10600.0,84.9547,85.0426,84.7711,84.8429,10600.0
2006-04-28 10:30:00,106.23,106.23,105.65,105.7,5900.0,84.827,84.827,84.3638,84.4037,5900.0
2006-04-28 10:35:00,105.74,106.31,105.74,106.25,6600.0,84.4357,84.8908,84.4357,84.8429,6600.0
2006-04-28 10:40:00,106.29,106.29,105.95,105.95,2600.0,84.8749,84.8749,84.6034,84.6034,2600.0
2006-04-28 10:45:00,106.03,106.3,105.99,106.3,2500.0,84.6673,84.8829,84.6353,84.8829,2500.0
2006-04-28 10:50:00,106.42,106.45,106.25,106.34,1600.0,84.9787,85.0026,84.8429,84.9148,1600.0
2006-04-28 10:55:00,106.28,106.32,106.16,106.16,2700.0,84.8669,84.8988,84.7711,84.7711,2700.0
2006-04-28 11:00:00,106.17,106.17,105.92,106.12,5000.0,84.7791,84.7791,84.5794,84.7391,5000.0
2006-04-28 11:05:00,106.13,106.3,106.13,106.3,1700.0,84.7471,84.8829,84.7471,84.8829,1700.0
2006-04-28 11:10:00,106.3,106.3,106.17,106.22,2100.0,84.8829,84.8829,84.7791,84.819,2100.0
2006-04-28 11:15:00,106.23,106.44,106.1,106.1,2500.0,84.827,84.9947,84.7232,84.7232,2500.0
2006-04-28 11:20:00,106.1,106.12,105.87,105.88,1500.0,84.7232,84.7391,84.5395,84.5475,1500.0
2006-04-28 11:25:00,105.88,105.88,105.84,105.84,800.0,84.5475,84.5475,84.5155,84.5155,800.0
2006-04-28 11:30:00,105.69,105.69,105.5,105.62,2900.0,84.3958,84.3958,84.244,84.3399,2900.0
2006-04-28 11:35:00,105.64,105.68,105.61,105.61,2500.0,84.3558,84.3878,84.3319,84.3319,2500.0
2006-04-28 11:40:00,105.6,105.83,105.6,105.83,3700.0,84.3239,84.5076,84.3239,84.5076,3700.0
2006-04-28 11:45:00,105.8,105.82,105.76,105.82,400.0,84.4836,84.4996,84.4517,84.4996,400.0
2006-04-28 11:50:00,105.82,105.87,105.76,105.87,2700.0,84.4996,84.5395,84.4517,84.5395,2700.0
2006-04-28 11:55:00,105.87,106.1,105.87,106.0,2500.0,84.5395,84.7232,84.5395,84.6433,2500.0
2006-04-28 12:00:00,106.0,106.0,105.88,105.92,3900.0,84.6433,84.6433,84.5475,84.5794,3900.0
2006-04-28 12:05:00,105.88,105.88,105.77,105.82,2700.0,84.5475,84.5475,84.4596,84.4996,2700.0
2006-04-28 12:10:00,105.87,105.87,105.81,105.86,800.0,84.5395,84.5395,84.4916,84.5315,800.0
2006-04-28 12:15:00,105.9,105.92,105.87,105.87,1700.0,84.5635,84.5794,84.5395,84.5395,1700.0
2006-04-28 12:20:00,105.85,105.85,105.78,105.81,500.0,84.5235,84.5235,84.4676,84.4916,500.0
2006-04-28 12:25:00,105.82,105.83,105.79,105.82,1600.0,84.4996,84.5076,84.4756,84.4996,1600.0
2006-04-28 12:30:00,105.8,105.85,105.8,105.85,2200.0,84.4836,84.5235,84.4836,84.5235,2200.0
2006-04-28 12:35:00,105.85,105.95,105.75,105.75,3500.0,84.5235,84.6034,84.4437,84.4437,3500.0
2006-04-28 12:40:00,105.7,105.7,105.52,105.52,1800.0,84.4037,84.4037,84.26,84.26,1800.0
2006-04-28 12:45:00,105.52,105.57,105.5,105.57,2200.0,84.26,84.2999,84.244,84.2999,2200.0
2006-04-28 12:50:00,105.6,105.66,105.58,105.66,3100.0,84.3239,84.3718,84.3079,84.3718,3100.0
2006-04-28 12:55:00,105.66,105.67,105.58,105.6,1800.0,84.3718,84.3798,84.3079,84.3239,1800.0
2006-04-28 13:00:00,105.62,105.87,105.62,105.87,2600.0,84.3399,84.5395,84.3399,84.5395,2600.0
2006-04-28 13:05:00,105.87,106.08,105.87,105.9,5600.0,84.5395,84.7072,84.5395,84.5635,5600.0
2006-04-28 13:10:00,105.91,105.94,105.86,105.89,1400.0,84.5714,84.5954,84.5315,84.5555,1400.0
2006-04-28 13:15:00,105.94,105.98,105.93,105.95,7000.0,84.5954,84.6273,84.5874,84.6034,7000.0
2006-04-28 13:20:00,105.96,105.96,105.79,105.81,6400.0,84.6114,84.6114,84.4756,84.4916,6400.0
2006-04-28 13:25:00,105.75,105.98,105.75,105.97,5400.0,84.4437,84.6273,84.4437,84.6193,5400.0
2006-04-28 13:30:00,105.96,106.04,105.86,106.04,4400.0,84.6114,84.6752,84.5315,84.6752,4400.0
2006-04-28 13:35:00,106.05,106.05,105.77,105.86,4200.0,84.6832,84.6832,84.4596,84.5315,4200.0
2006-04-28 13:40:00,105.86,105.86,105.77,105.82,2300.0,84.5315,84.5315,84.4596,84.4996,2300.0
2006-04-28 13:45:00,105.77,105.77,105.66,105.66,2400.0,84.4596,84.4596,84.3718,84.3718,2400.0
2006-04-28 13:50:00,105.66,105.74,105.62,105.74,2700.0,84.3718,84.4357,84.3399,84.4357,2700.0
2006-04-28 13:55:00,105.79,105.83,105.75,105.83,4000.0,84.4756,84.5076,84.4437,84.5076,4000.0
2006-04-28 14:00:00,105.88,105.89,105.62,105.62,4800.0,84.5475,84.5555,84.3399,84.3399,4800.0
2006-04-28 14:05:00,105.61,105.61,105.47,105.53,3600.0,84.3319,84.3319,84.2201,84.268,3600.0
2006-04-28 14:10:00,105.55,105.84,105.55,105.84,3300.0,84.284,84.5155,84.284,84.5155,3300.0
2006-04-28 14:15:00,105.84,105.85,105.82,105.85,3100.0,84.5155,84.5235,84.4996,84.5235,3100.0
2006-04-28 14:20:00,105.83,105.83,105.76,105.76,3500.0,84.5076,84.5076,84.4517,84.4517,3500.0
2006-04-28 14:25:00,105.75,105.8,105.73,105.73,4400.0,84.4437,84.4836,84.4277,84.4277,4400.0
2006-04-28 14:30:00,105.77,105.78,105.73,105.76,3000.0,84.4596,84.4676,84.4277,84.4517,3000.0
2006-04-28 14:35:00,105.76,106.1,105.76,106.1,4700.0,84.4517,84.7232,84.4517,84.7232,4700.0
2006-04-28 14:40:00,106.02,106.1,105.76,105.76,6400.0,84.6593,84.7232,84.4517,84.4517,6400.0
2006-04-28 14:45:00,105.72,105.82,105.7,105.8,1500.0,84.4197,84.4996,84.4037,84.4836,1500.0
2006-04-28 14:50:00,105.77,105.77,105.66,105.7,3600.0,84.4596,84.4596,84.3718,84.4037,3600.0
2006-04-28 14:55:00,105.75,105.9,105.7,105.9,6200.0,84.4437,84.5635,84.4037,84.5635,6200.0
2006-04-28 15:00:00,105.96,106.03,105.93,105.99,6700.0,84.6114,84.6673,84.5874,84.6353,6700.0
2006-04-28 15:05:00,105.96,106.01,105.8,106.01,7500.0,84.6114,84.6513,84.4836,84.6513,7500.0
2006-04-28 15:10:00,105.98,106.05,105.8,105.86,4700.0,84.6273,84.6832,84.4836,84.5315,4700.0
2006-04-28 15:15:00,105.92,106.1,105.87,106.1,4700.0,84.5794,84.7232,84.5395,84.7232,4700.0
2006-04-28 15:20:00,106.09,106.25,105.88,105.88,15300.0,84.7152,84.8429,84.5475,84.5475,15300.0
2006-04-28 15:25:00,105.9,106.03,105.85,106.02,8000.0,84.5635,84.6673,84.5235,84.6593,8000.0
2006-04-28 15:30:00,106.03,106.18,106.03,106.11,12300.0,84.6673,84.787,84.6673,84.7311,12300.0
2006-04-28 15:35:00,106.08,106.17,106.07,106.12,6600.0,84.7072,84.7791,84.6992,84.7391,6600.0
2006-04-28 15:40:00,106.12,106.19,105.98,106.16,7600.0,84.7391,84.795,84.6273,84.7711,7600.0
2006-04-28 15:45:00,106.16,106.23,106.01,106.02,8200.0,84.7711,84.827,84.6513,84.6593,8200.0
2006-04-28 15:50:00,105.99,106.34,105.97,106.1,12000.0,84.6353,84.9148,84.6193,84.7232,12000.0
2006-04-28 15:55:00,106.14,106.14,105.92,105.97,8600.0,84.7551,84.7551,84.5794,84.6193,8600.0
2006-05-01 09:30:00,106.8,106.97,106.8,106.97,6300.0,85.2821,85.4179,85.2821,85.4179,6300.0
2006-05-01 09:35:00,107.0,107.67,107.0,107.01,16200.0,85.4418,85.9768,85.4418,85.4498,16200.0
2006-05-01 09:40:00,107.01,107.72,107.01,107.35,9100.0,85.4498,86.0168,85.4498,85.7213,9100.0
2006-05-01 09:45:00,107.35,107.57,107.29,107.41,3900.0,85.7213,85.897,85.6734,85.7692,3900.0
2006-05-01 09:50:00,107.42,108.05,107.42,107.87,13500.0,85.7772,86.2803,85.7772,86.1365,13500.0
2006-05-01 09:55:00,107.87,108.03,107.0,107.06,27300.0,86.1365,86.2643,85.4418,85.4897,27300.0
2006-05-01 10:00:00,107.07,107.19,106.97,107.05,19100.0,85.4977,85.5935,85.4179,85.4818,19100.0
2006-05-01 10:05:00,107.15,107.23,106.88,107.23,15000.0,85.5616,85.6255,85.346,85.6255,15000.0
2006-05-01 10:10:00,107.21,107.39,106.97,107.14,15800.0,85.6095,85.7533,85.4179,85.5536,15800.0
2006-05-01 10:15:00,107.15,107.6,107.14,107.6,5900.0,85.5616,85.9209,85.5536,85.9209,5900.0
2006-05-01 10:20:00,107.6,107.9,107.5,107.9,8200.0,85.9209,86.1605,85.8411,86.1605,8200.0
2006-05-01 10:25:00,107.89,108.1,107.63,107.84,9000.0,86.1525,86.3202,85.9449,86.1126,9000.0
2006-05-01 10:30:00,107.85,107.94,107.78,107.89,7200.0,86.1206,86.1924,86.0647,86.1525,7200.0
2006-05-01 10:35:00,107.78,108.08,107.78,107.89,7800.0,86.0647,86.3042,86.0647,86.1525,7800.0
2006-05-01 10:40:00,107.9,107.9,107.7,107.72,9300.0,86.1605,86.1605,86.0008,86.0168,9300.0
2006-05-01 10:45:00,107.78,107.78,107.65,107.72,3900.0,86.0647,86.0647,85.9609,86.0168,3900.0
2006-05-01 10:50:00,107.72,107.77,107.43,107.44,8200.0,86.0168,86.0567,85.7852,85.7932,8200.0
2006-05-01 10:55:00,107.43,107.69,107.3,107.4,4800.0,85.7852,85.9928,85.6814,85.7612,4800.0
2006-05-01 11:00:00,107.48,107.55,107.46,107.48,3800.0,85.8251,85.881,85.8091,85.8251,3800.0
2006-05-01 11:05:00,107.48,107.48,107.18,107.18,9800.0,85.8251,85.8251,85.5856,85.5856,9800.0
2006-05-01 11:10:00,107.17,107.27,107.08,107.27,3300.0,85.5776,85.6574,85.5057,85.6574,3300.0
2006-05-01 11:15:00,107.24,107.5,107.24,107.39,5100.0,85.6335,85.8411,85.6335,85.7533,5100.0
2006-05-01 11:20:00,107.44,107.58,107.38,107.58,2000.0,85.7932,85.905,85.7453,85.905,2000.0
2006-05-01 11:25:00,107.37,107.53,107.36,107.45,4700.0,85.7373,85.865,85.7293,85.8012,4700.0
2006-05-01 11:30:00,107.45,107.69,107.31,107.69,4600.0,85.8012,85.9928,85.6894,85.9928,4600.0
2006-05-01 11:35:00,107.58,107.69,107.33,107.51,9400.0,85.905,85.9928,85.7053,85.8491,9400.0
2006-05-01 11:40:00,107.49,107.57,107.45,107.47,8000.0,85.8331,85.897,85.8012,85.8171,8000.0
2006-05-01 11:45:00,107.47,107.65,107.39,107.61,9600.0,85.8171,85.9609,85.7533,85.9289,9600.0
2006-05-01 11:50:00,107.58,107.62,107.43,107.5,14600.0,85.905,85.9369,85.7852,85.8411,14600.0
2006-05-01 11:55:00,107.5,107.5,107.33,107.39,6600.0,85.8411,85.8411,85.7053,85.7533,6600.0
2006-05-01 12:00:00,107.48,107.61,107.38,107.61,26500.0,85.8251,85.9289,85.7453,85.9289,26500.0
2006-05-01 12:05:00,107.69,107.83,107.68,107.83,2000.0,85.9928,86.1046,85.9848,86.1046,2000.0
2006-05-01 12:10:00,107.82,108.0,107.82,107.95,4400.0,86.0966,86.2403,86.0966,86.2004,4400.0
2006-05-01 12:15:00,108.0,108.28,108.0,108.28,4500.0,86.2403,86.4639,86.2403,86.4639,4500.0
2006-05-01 12:20:00,108.32,108.38,107.99,108.15,5800.0,86.4959,86.5438,86.2324,86.3601,5800.0
2006-05-01 12:25:00,108.12,108.25,108.11,108.25,3400.0,86.3362,86.44,86.3282,86.44,3400.0
2006-05-01 12:30:00,108.25,108.27,108.1,108.2,8400.0,86.44,86.4559,86.3202,86.4001,8400.0
2006-05-01 12:35:00,108.09,108.16,108.03,108.03,5000.0,86.3122,86.3681,86.2643,86.2643,5000.0
2006-05-01 12:40:00,108.03,108.03,107.67,107.77,9100.0,86.2643,86.2643,85.9768,86.0567,9100.0
2006-05-01 12:45:00,107.66,107.68,107.52,107.52,2100.0,85.9689,85.9848,85.8571,85.8571,2100.0
2006-05-01 12:50:00,107.63,107.65,107.42,107.55,3400.0,85.9449,85.9609,85.7772,85.881,3400.0
2006-05-01 12:55:00,107.39,107.41,107.37,107.37,1800.0,85.7533,85.7692,85.7373,85.7373,1800.0
2006-05-01 13:00:00,107.38,107.38,107.24,107.29,6500.0,85.7453,85.7453,85.6335,85.6734,6500.0
2006-05-01 13:05:00,107.3,107.3,107.2,107.2,17400.0,85.6814,85.6814,85.6015,85.6015,17400.0
2006-05-01 13:10:00,107.19,107.25,107.17,107.24,2400.0,85.5935,85.6415,85.5776,85.6335,2400.0
2006-05-01 13:15:00,107.25,107.51,107.25,107.51,5800.0,85.6415,85.8491,85.6415,85.8491,5800.0
2006-05-01 13:20:00,107.54,107.6,107.52,107.6,2200.0,85.873,85.9209,85.8571,85.9209,2200.0
2006-05-01 13:25:00,107.52,107.52,107.37,107.51,4900.0,85.8571,85.8571,85.7373,85.8491,4900.0
2006-05-01 13:30:00,107.51,107.55,107.22,107.28,5000.0,85.8491,85.881,85.6175,85.6654,5000.0
2006-05-01 13:35:00,107.22,107.44,107.01,107.44,7900.0,85.6175,85.7932,85.4498,85.7932,7900.0
2006-05-01 13:40:00,107.43,107.57,107.43,107.45,5100.0,85.7852,85.897,85.7852,85.8012,5100.0
2006-05-01 13:45:00,107.46,107.53,107.07,107.08,3300.0,85.8091,85.865,85.4977,85.5057,3300.0
2006-05-01 13:50:00,107.1,107.3,107.08,107.26,2900.0,85.5217,85.6814,85.5057,85.6494,2900.0
2006-05-01 13:55:00,107.29,107.58,107.17,107.32,6100.0,85.6734,85.905,85.5776,85.6974,6100.0
2006-05-01 14:00:00,107.33,107.37,107.24,107.25,10200.0,85.7053,85.7373,85.6335,85.6415,10200.0
2006-05-01 14:05:00,107.25,107.45,107.2,107.32,9900.0,85.6415,85.8012,85.6015,85.6974,9900.0
2006-05-01 14:10:00,107.33,107.49,107.21,107.35,17500.0,85.7053,85.8331,85.6095,85.7213,17500.0
2006-05-01 14:15:00,107.35,107.58,107.29,107.36,11500.0,85.7213,85.905,85.6734,85.7293,11500.0
2006-05-01 14:20:00,107.36,107.56,107.28,107.56,7600.0,85.7293,85.889,85.6654,85.889,7600.0
2006-05-01 14:25:00,107.6,107.9,107.6,107.86,7400.0,85.9209,86.1605,85.9209,86.1286,7400.0
2006-05-01 14:30:00,107.86,108.08,107.86,107.95,10600.0,86.1286,86.3042,86.1286,86.2004,10600.0
2006-05-01 14:35:00,107.95,108.25,107.91,108.21,6400.0,86.2004,86.44,86.1685,86.408,6400.0
2006-05-01 14:40:00,108.14,108.29,108.13,108.29,3800.0,86.3521,86.4719,86.3442,86.4719,3800.0
2006-05-01 14:45:00,108.34,108.51,108.25,108.34,8300.0,86.5118,86.6476,86.44,86.5118,8300.0
2006-05-01 14:50:00,108.35,108.46,108.35,108.37,3900.0,86.5198,86.6077,86.5198,86.5358,3900.0
2006-05-01 14:55:00,108.37,108.38,108.2,108.2,2900.0,86.5358,86.5438,86.4001,86.4001,2900.0
2006-05-01 15:00:00,108.23,108.23,108.17,108.22,5400.0,86.424,86.424,86.3761,86.416,5400.0
2006-05-01 15:05:00,108.19,108.24,108.1,108.1,4500.0,86.3921,86.432,86.3202,86.3202,4500.0
2006-05-01 15:10:00,108.09,108.42,108.09,108.37,5400.0,86.3122,86.5757,86.3122,86.5358,5400.0
2006-05-01 15:15:00,108.38,108.46,108.0,108.0,15200.0,86.5438,86.6077,86.2403,86.2403,15200.0
2006-05-01 15:20:00,108.0,108.26,107.84,108.21,23600.0,86.2403,86.448,86.1126,86.408,23600.0
2006-05-01 15:25:00,108.21,108.32,107.99,107.99,12300.0,86.408,86.4959,86.2324,86.2324,12300.0
2006-05-01 15:30:00,107.96,108.06,107.8,107.95,11400.0,86.2084,86.2883,86.0806,86.2004,11400.0
2006-05-01 15:35:00,107.91,107.96,107.84,107.89,18400.0,86.1685,86.2084,86.1126,86.1525,18400.0
2006-05-01 15:40:00,107.9,108.22,107.9,108.15,9800.0,86.1605,86.416,86.1605,86.3601,9800.0
2006-05-01 15:45:00,108.14,108.38,108.08,108.38,16200.0,86.3521,86.5438,86.3042,86.5438,16200.0
2006-05-01 15:50:00,108.32,108.63,108.29,108.6,18000.0,86.4959,86.7434,86.4719,86.7195,18000.0
2006-05-01 15:55:00,108.6,108.72,108.05,108.06,23900.0,86.7195,86.8153,86.2803,86.2883,23900.0
2006-05-02 09:30:00,105.73,105.73,105.73,105.73,0.0,84.4277,84.4277,84.4277,84.4277,0.0
2006-05-02 09:35:00,106.0,106.01,105.46,105.5,81000.0,84.6433,84.6513,84.2121,84.244,81000.0
2006-05-02 09:40:00,105.46,105.92,105.45,105.58,58300.0,84.2121,84.5794,84.2041,84.3079,58300.0
2006-05-02 09:45:00,105.58,105.67,105.46,105.5,70700.0,84.3079,84.3798,84.2121,84.244,70700.0
2006-05-02 09:50:00,105.5,105.6,105.15,105.33,48700.0,84.244,84.3239,83.9646,84.1083,48700.0
2006-05-02 09:55:00,105.34,106.72,105.28,106.72,16200.0,84.1163,85.2182,84.0684,85.2182,16200.0
2006-05-02 10:00:00,106.9,107.5,106.41,106.55,44300.0,85.362,85.8411,84.9707,85.0825,44300.0
2006-05-02 10:05:00,106.55,106.7,106.3,106.5,14500.0,85.0825,85.2023,84.8829,85.0426,14500.0
2006-05-02 10:10:00,106.51,106.81,106.51,106.76,19300.0,85.0506,85.2901,85.0506,85.2502,19300.0
2006-05-02 10:15:00,106.75,106.76,106.4,106.74,16700.0,85.2422,85.2502,84.9627,85.2342,16700.0
2006-05-02 10:20:00,106.56,106.8,106.51,106.73,5300.0,85.0905,85.2821,85.0506,85.2262,5300.0
2006-05-02 10:25:00,106.6,107.17,106.55,106.74,8100.0,85.1224,85.5776,85.0825,85.2342,8100.0
2006-05-02 10:30:00,106.46,106.68,106.21,106.3,11400.0,85.0106,85.1863,84.811,84.8829,11400.0
2006-05-02 10:35:00,106.3,106.41,106.08,106.3,8800.0,84.8829,84.9707,84.7072,84.8829,8800.0
2006-05-02 10:40:00,106.4,106.51,106.29,106.5,24800.0,84.9627,85.0506,84.8749,85.0426,24800.0
2006-05-02 10:45:00,106.5,106.5,106.17,106.43,12600.0,85.0426,85.0426,84.7791,84.9867,12600.0
2006-05-02 10:50:00,106.38,106.44,106.11,106.13,4300.0,84.9467,84.9947,84.7311,84.7471,4300.0
2006-05-02 10:55:00,106.14,106.25,106.12,106.13,5400.0,84.7551,84.8429,84.7391,84.7471,5400.0
2006-05-02 11:00:00,106.2,106.49,106.19,106.48,3300.0,84.803,85.0346,84.795,85.0266,3300.0
2006-05-02 11:05:00,106.48,106.56,106.25,106.52,4200.0,85.0266,85.0905,84.8429,85.0585,4200.0
2006-05-02 11:10:00,106.5,106.5,106.0,106.11,4700.0,85.0426,85.0426,84.6433,84.7311,4700.0
2006-05-02 11:15:00,106.09,106.51,106.09,106.42,5500.0,84.7152,85.0506,84.7152,84.9787,5500.0
2006-05-02 11:20:00,106.41,106.47,106.0,106.0,3200.0,84.9707,85.0186,84.6433,84.6433,3200.0
2006-05-02 11:25:00,106.0,106.59,106.0,106.5,3800.0,84.6433,85.1144,84.6433,85.0426,3800.0
2006-05-02 11:30:00,106.42,106.5,105.9,106.07,6900.0,84.9787,85.0426,84.5635,84.6992,6900.0
2006-05-02 11:35:00,106.14,106.45,106.1,106.21,12000.0,84.7551,85.0026,84.7232,84.811,12000.0
2006-05-02 11:40:00,106.2,106.21,105.7,105.79,11900.0,84.803,84.811,84.4037,84.4756,11900.0
2006-05-02 11:45:00,105.87,105.87,105.62,105.65,6700.0,84.5395,84.5395,84.3399,84.3638,6700.0
2006-05-02 11:50:00,105.74,105.87,105.5,105.68,14700.0,84.4357,84.5395,84.244,84.3878,14700.0
2006-05-02 11:55:00,105.57,105.89,105.52,105.7,7800.0,84.2999,84.5555,84.26,84.4037,7800.0
2006-05-02 12:00:00,105.75,105.76,105.43,105.6,5000.0,84.4437,84.4517,84.1881,84.3239,5000.0
2006-05-02 12:05:00,105.53,106.07,105.48,106.07,2700.0,84.268,84.6992,84.2281,84.6992,2700.0
2006-05-02 12:10:00,105.89,105.89,105.35,105.36,7100.0,84.5555,84.5555,84.1243,84.1323,7100.0
2006-05-02 12:15:00,105.36,105.56,105.32,105.48,5800.0,84.1323,84.292,84.1003,84.2281,5800.0
2006-05-02 12:20:00,105.48,105.74,105.42,105.64,1800.0,84.2281,84.4357,84.1802,84.3558,1800.0
2006-05-02 12:25:00,105.64,105.67,105.3,105.4,4200.0,84.3558,84.3798,84.0843,84.1642,4200.0
2006-05-02 12:30:00,105.31,105.7,105.31,105.7,1900.0,84.0923,84.4037,84.0923,84.4037,1900.0
2006-05-02 12:35:00,105.75,106.05,105.75,105.9,4100.0,84.4437,84.6832,84.4437,84.5635,4100.0
2006-05-02 12:40:00,106.0,106.1,105.88,105.95,16900.0,84.6433,84.7232,84.5475,84.6034,16900.0
2006-05-02 12:45:00,105.95,106.32,105.81,106.29,7500.0,84.6034,84.8988,84.4916,84.8749,7500.0
2006-05-02 12:50:00,106.1,106.29,106.1,106.16,1400.0,84.7232,84.8749,84.7232,84.7711,1400.0
2006-05-02 12:55:00,106.17,106.25,106.05,106.15,2000.0,84.7791,84.8429,84.6832,84.7631,2000.0
2006-05-02 13:00:00,106.15,106.5,106.15,106.41,3600.0,84.7631,85.0426,84.7631,84.9707,3600.0
2006-05-02 13:05:00,106.34,106.4,106.34,106.4,1100.0,84.9148,84.9627,84.9148,84.9627,1100.0
2006-05-02 13:10:00,106.4,106.51,106.3,106.51,4700.0,84.9627,85.0506,84.8829,85.0506,4700.0
2006-05-02 13:15:00,106.48,106.48,106.28,106.41,3300.0,85.0266,85.0266,84.8669,84.9707,3300.0
2006-05-02 13:20:00,106.22,106.25,105.9,106.07,9300.0,84.819,84.8429,84.5635,84.6992,9300.0
2006-05-02 13:25:00,106.06,106.18,105.76,105.76,8300.0,84.6912,84.787,84.4517,84.4517,8300.0
2006-05-02 13:30:00,105.76,106.07,105.72,105.86,8700.0,84.4517,84.6992,84.4197,84.5315,8700.0
2006-05-02 13:35:00,105.7,106.2,105.64,106.2,6900.0,84.4037,84.803,84.3558,84.803,6900.0
2006-05-02 13:40:00,106.15,106.21,105.65,105.69,9200.0,84.7631,84.811,84.3638,84.3958,9200.0
2006-05-02 13:45:00,105.69,106.06,105.64,105.96,7700.0,84.3958,84.6912,84.3558,84.6114,7700.0
2006-05-02 13:50:00,105.96,106.21,105.58,106.07,20800.0,84.6114,84.811,84.3079,84.6992,20800.0
2006-05-02 13:55:00,106.0,106.31,105.84,106.09,5400.0,84.6433,84.8908,84.5155,84.7152,5400.0
2006-05-02 14:00:00,106.09,106.19,105.91,106.02,5400.0,84.7152,84.795,84.5714,84.6593,5400.0
2006-05-02 14:05:00,105.91,106.08,105.76,105.77,4800.0,84.5714,84.7072,84.4517,84.4596,4800.0
2006-05-02 14:10:00,105.9,105.96,105.79,105.85,21200.0,84.5635,84.6114,84.4756,84.5235,21200.0
2006-05-02 14:15:00,105.85,105.85,105.63,105.8,21100.0,84.5235,84.5235,84.3479,84.4836,21100.0
2006-05-02 14:20:00,105.79,105.88,105.68,105.78,38400.0,84.4756,84.5475,84.3878,84.4676,38400.0
2006-05-02 14:25:00,105.88,106.17,105.79,106.05,1900.0,84.5475,84.7791,84.4756,84.6832,1900.0
2006-05-02 14:30:00,106.04,106.25,105.75,106.25,6400.0,84.6752,84.8429,84.4437,84.8429,6400.0
2006-05-02 14:35:00,106.25,106.45,106.23,106.33,4800.0,84.8429,85.0026,84.827,84.9068,4800.0
2006-05-02 14:40:00,106.32,106.39,106.11,106.39,6500.0,84.8988,84.9547,84.7311,84.9547,6500.0
2006-05-02 14:45:00,106.39,106.81,106.31,106.81,3800.0,84.9547,85.2901,84.8908,85.2901,3800.0
2006-05-02 14:50:00,106.88,107.26,106.87,107.0,9100.0,85.346,85.6494,85.338,85.4418,9100.0
2006-05-02 14:55:00,107.0,107.0,106.8,106.92,7800.0,85.4418,85.4418,85.2821,85.3779,7800.0
2006-05-02 15:00:00,106.87,106.93,106.48,106.61,9700.0,85.338,85.3859,85.0266,85.1304,9700.0
2006-05-02 15:05:00,106.61,106.61,106.39,106.56,9200.0,85.1304,85.1304,84.9547,85.0905,9200.0
2006-05-02 15:10:00,106.44,106.55,105.83,105.98,11100.0,84.9947,85.0825,84.5076,84.6273,11100.0
2006-05-02 15:15:00,106.12,106.28,105.98,106.04,15200.0,84.7391,84.8669,84.6273,84.6752,15200.0
2006-05-02 15:20:00,106.14,106.31,106.06,106.1,6500.0,84.7551,84.8908,84.6912,84.7232,6500.0
2006-05-02 15:25:00,106.06,106.19,105.92,106.05,33600.0,84.6912,84.795,84.5794,84.6832,33600.0
2006-05-02 15:30:00,106.05,106.09,105.88,106.01,15800.0,84.6832,84.7152,84.5475,84.6513,15800.0
2006-05-02 15:35:00,106.0,106.13,105.88,106.09,12200.0,84.6433,84.7471,84.5475,84.7152,12200.0
2006-05-02 15:40:00,106.04,106.2,105.7,106.2,17700.0,84.6752,84.803,84.4037,84.803,17700.0
2006-05-02 15:45:00,106.29,106.4,105.72,106.22,22300.0,84.8749,84.9627,84.4197,84.819,22300.0
2006-05-02 15:50:00,106.29,106.29,105.53,105.6,33300.0,84.8749,84.8749,84.268,84.3239,33300.0
2006-05-02 15:55:00,105.6,105.84,105.56,105.81,74900.0,84.3239,84.5155,84.292,84.4916,74900.0
2006-05-03 09:30:00,105.15,105.18,105.02,105.18,6300.0,83.9646,83.9885,83.8608,83.9885,6300.0
2006-05-03 09:35:00,105.02,105.35,104.81,105.2,15600.0,83.8608,84.1243,83.6931,84.0045,15600.0
2006-05-03 09:40:00,105.29,105.47,105.23,105.4,3500.0,84.0764,84.2201,84.0284,84.1642,3500.0
2006-05-03 09:45:00,105.43,105.75,105.42,105.75,2800.0,84.1881,84.4437,84.1802,84.4437,2800.0
2006-05-03 09:50:00,105.75,106.13,105.75,106.13,4300.0,84.4437,84.7471,84.4437,84.7471,4300.0
2006-05-03 09:55:00,106.12,106.12,105.71,105.71,4000.0,84.7391,84.7391,84.4117,84.4117,4000.0
2006-05-03 10:00:00,105.49,105.6,105.29,105.29,20500.0,84.2361,84.3239,84.0764,84.0764,20500.0
2006-05-03 10:05:00,105.29,105.65,105.29,105.65,3000.0,84.0764,84.3638,84.0764,84.3638,3000.0
2006-05-03 10:10:00,105.65,105.86,105.55,105.85,4100.0,84.3638,84.5315,84.284,84.5235,4100.0
2006-05-03 10:15:00,105.97,106.39,105.95,106.3,6500.0,84.6193,84.9547,84.6034,84.8829,6500.0
2006-05-03 10:20:00,106.29,106.3,105.78,105.78,5300.0,84.8749,84.8829,84.4676,84.4676,5300.0
2006-05-03 10:25:00,105.89,105.94,105.78,105.78,5900.0,84.5555,84.5954,84.4676,84.4676,5900.0
2006-05-03 10:30:00,105.78,106.0,105.78,105.95,9900.0,84.4676,84.6433,84.4676,84.6034,9900.0
2006-05-03 10:35:00,105.95,106.23,105.95,106.1,11800.0,84.6034,84.827,84.6034,84.7232,11800.0
2006-05-03 10:40:00,106.09,106.09,105.56,105.66,13200.0,84.7152,84.7152,84.292,84.3718,13200.0
2006-05-03 10:45:00,105.75,105.85,105.75,105.82,2600.0,84.4437,84.5235,84.4437,84.4996,2600.0
2006-05-03 10:50:00,105.77,105.81,105.67,105.67,1600.0,84.4596,84.4916,84.3798,84.3798,1600.0
2006-05-03 10:55:00,105.68,105.72,105.64,105.7,5100.0,84.3878,84.4197,84.3558,84.4037,5100.0
2006-05-03 11:00:00,105.68,105.82,105.65,105.81,7100.0,84.3878,84.4996,84.3638,84.4916,7100.0
2006-05-03 11:05:00,105.81,105.9,105.73,105.73,6600.0,84.4916,84.5635,84.4277,84.4277,6600.0
2006-05-03 11:10:00,105.79,105.82,105.48,105.48,4200.0,84.4756,84.4996,84.2281,84.2281,4200.0
2006-05-03 11:15:00,105.58,105.6,105.47,105.59,1500.0,84.3079,84.3239,84.2201,84.3159,1500.0
2006-05-03 11:20:00,105.49,105.5,105.25,105.33,4600.0,84.2361,84.244,84.0444,84.1083,4600.0
2006-05-03 11:25:00,105.38,105.58,105.37,105.56,3200.0,84.1482,84.3079,84.1402,84.292,3200.0
2006-05-03 11:30:00,105.56,105.64,105.45,105.53,1500.0,84.292,84.3558,84.2041,84.268,1500.0
2006-05-03 11:35:00,105.51,105.51,105.43,105.43,1300.0,84.252,84.252,84.1881,84.1881,1300.0
2006-05-03 11:40:00,105.39,105.52,105.38,105.5,1600.0,84.1562,84.26,84.1482,84.244,1600.0
2006-05-03 11:45:00,105.52,105.56,105.46,105.56,3100.0,84.26,84.292,84.2121,84.292,3100.0
2006-05-03 11:50:00,105.62,105.68,105.55,105.68,2000.0,84.3399,84.3878,84.284,84.3878,2000.0
2006-05-03 11:55:00,105.68,105.68,105.52,105.58,2600.0,84.3878,84.3878,84.26,84.3079,2600.0
2006-05-03 12:00:00,105.55,105.57,105.27,105.27,3300.0,84.284,84.2999,84.0604,84.0604,3300.0
2006-05-03 12:05:00,105.28,105.28,105.11,105.11,1600.0,84.0684,84.0684,83.9326,83.9326,1600.0
2006-05-03 12:10:00,105.16,105.16,104.95,105.0,2700.0,83.9725,83.9725,83.8049,83.8448,2700.0
2006-05-03 12:15:00,105.0,105.15,105.0,105.15,2100.0,83.8448,83.9646,83.8448,83.9646,2100.0
2006-05-03 12:20:00,105.2,105.39,105.2,105.24,3000.0,84.0045,84.1562,84.0045,84.0364,3000.0
2006-05-03 12:25:00,105.21,105.3,105.19,105.19,1400.0,84.0125,84.0843,83.9965,83.9965,1400.0
2006-05-03 12:30:00,105.2,105.22,105.14,105.16,2000.0,84.0045,84.0205,83.9566,83.9725,2000.0
2006-05-03 12:35:00,105.13,105.21,105.12,105.2,1300.0,83.9486,84.0125,83.9406,84.0045,1300.0
2006-05-03 12:40:00,105.26,105.35,105.26,105.35,2000.0,84.0524,84.1243,84.0524,84.1243,2000.0
2006-05-03 12:45:00,105.35,105.49,105.35,105.49,3000.0,84.1243,84.2361,84.1243,84.2361,3000.0
2006-05-03 12:50:00,105.5,105.62,105.5,105.62,2800.0,84.244,84.3399,84.244,84.3399,2800.0
2006-05-03 12:55:00,105.6,105.68,105.57,105.67,2400.0,84.3239,84.3878,84.2999,84.3798,2400.0
2006-05-03 13:00:00,105.69,105.89,105.68,105.88,3500.0,84.3958,84.5555,84.3878,84.5475,3500.0
2006-05-03 13:05:00,105.89,105.97,105.89,105.97,2500.0,84.5555,84.6193,84.5555,84.6193,2500.0
2006-05-03 13:10:00,105.97,106.15,105.97,106.13,1500.0,84.6193,84.7631,84.6193,84.7471,1500.0
2006-05-03 13:15:00,106.02,106.02,105.81,105.92,4100.0,84.6593,84.6593,84.4916,84.5794,4100.0
2006-05-03 13:20:00,105.86,105.99,105.86,105.95,1800.0,84.5315,84.6353,84.5315,84.6034,1800.0
2006-05-03 13:25:00,105.91,105.94,105.78,105.94,1900.0,84.5714,84.5954,84.4676,84.5954,1900.0
2006-05-03 13:30:00,105.91,105.92,105.79,105.85,1300.0,84.5714,84.5794,84.4756,84.5235,1300.0
2006-05-03 13:35:00,105.84,105.86,105.76,105.8,1500.0,84.5155,84.5315,84.4517,84.4836,1500.0
2006-05-03 13:40:00,105.73,105.86,105.62,105.83,3000.0,84.4277,84.5315,84.3399,84.5076,3000.0
2006-05-03 13:45:00,105.86,105.95,105.72,105.8,4600.0,84.5315,84.6034,84.4197,84.4836,4600.0
2006-05-03 13:50:00,105.8,105.8,105.5,105.5,4600.0,84.4836,84.4836,84.244,84.244,4600.0
2006-05-03 13:55:00,105.44,105.5,105.44,105.5,600.0,84.1961,84.244,84.1961,84.244,600.0
2006-05-03 14:00:00,105.52,105.57,105.31,105.31,2300.0,84.26,84.2999,84.0923,84.0923,2300.0
2006-05-03 14:05:00,105.2,105.2,105.04,105.09,2900.0,84.0045,84.0045,83.8767,83.9167,2900.0
2006-05-03 14:10:00,105.09,105.09,104.91,105.09,3300.0,83.9167,83.9167,83.7729,83.9167,3300.0
2006-05-03 14:15:00,105.13,105.37,105.13,105.34,6000.0,83.9486,84.1402,83.9486,84.1163,6000.0
2006-05-03 14:20:00,105.39,105.4,105.09,105.09,3300.0,84.1562,84.1642,83.9167,83.9167,3300.0
2006-05-03 14:25:00,105.09,105.18,105.02,105.18,5500.0,83.9167,83.9885,83.8608,83.9885,5500.0
2006-05-03 14:30:00,105.17,105.25,105.03,105.25,4100.0,83.9805,84.0444,83.8687,84.0444,4100.0
2006-05-03 14:35:00,105.2,105.2,104.92,104.98,3300.0,84.0045,84.0045,83.7809,83.8288,3300.0
2006-05-03 14:40:00,104.94,105.15,104.94,105.15,3200.0,83.7969,83.9646,83.7969,83.9646,3200.0
2006-05-03 14:45:00,105.15,105.2,105.12,105.17,3200.0,83.9646,84.0045,83.9406,83.9805,3200.0
2006-05-03 14:50:00,105.17,105.17,104.99,104.99,1600.0,83.9805,83.9805,83.8368,83.8368,1600.0
2006-05-03 14:55:00,104.96,105.06,104.96,104.99,5000.0,83.8128,83.8927,83.8128,83.8368,5000.0
2006-05-03 15:00:00,104.92,105.0,104.89,104.95,4400.0,83.7809,83.8448,83.7569,83.8049,4400.0
2006-05-03 15:05:00,105.0,105.07,104.97,105.04,4300.0,83.8448,83.9007,83.8208,83.8767,4300.0
2006-05-03 15:10:00,105.05,105.05,104.91,104.99,3500.0,83.8847,83.8847,83.7729,83.8368,3500.0
2006-05-03 15:15:00,104.97,104.97,104.38,104.51,8300.0,83.8208,83.8208,83.3497,83.4535,8300.0
2006-05-03 15:20:00,104.52,104.84,104.52,104.84,8200.0,83.4615,83.717,83.4615,83.717,8200.0
2006-05-03 15:25:00,104.84,104.85,104.76,104.85,5100.0,83.717,83.725,83.6531,83.725,5100.0
2006-05-03 15:30:00,104.86,105.0,104.82,104.95,4700.0,83.733,83.8448,83.701,83.8049,4700.0
2006-05-03 15:35:00,104.99,105.15,104.98,105.1,5600.0,83.8368,83.9646,83.8288,83.9246,5600.0
2006-05-03 15:40:00,105.12,105.24,105.11,105.16,7300.0,83.9406,84.0364,83.9326,83.9725,7300.0
2006-05-03 15:45:00,105.15,105.21,105.12,105.18,7600.0,83.9646,84.0125,83.9406,83.9885,7600.0
2006-05-03 15:50:00,105.19,105.19,105.03,105.07,9400.0,83.9965,83.9965,83.8687,83.9007,9400.0
2006-05-03 15:55:00,105.08,105.12,105.05,105.05,10900.0,83.9087,83.9406,83.8847,83.8847,10900.0
2006-05-04 09:30:00,105.69,105.89,105.69,105.89,6900.0,84.3958,84.5555,84.3958,84.5555,6900.0
2006-05-04 09:35:00,105.89,105.93,105.7,105.7,9400.0,84.5555,84.5874,84.4037,84.4037,9400.0
2006-05-04 09:40:00,105.58,105.69,105.58,105.63,3300.0,84.3079,84.3958,84.3079,84.3479,3300.0
2006-05-04 09:45:00,105.57,105.67,105.52,105.6,18100.0,84.2999,84.3798,84.26,84.3239,18100.0
2006-05-04 09:50:00,105.6,105.8,105.55,105.8,5500.0,84.3239,84.4836,84.284,84.4836,5500.0
2006-05-04 09:55:00,105.76,106.02,105.76,106.02,13200.0,84.4517,84.6593,84.4517,84.6593,13200.0
2006-05-04 10:00:00,106.11,106.11,106.0,106.0,6500.0,84.7311,84.7311,84.6433,84.6433,6500.0
2006-05-04 10:05:00,106.0,106.01,105.9,105.9,10300.0,84.6433,84.6513,84.5635,84.5635,10300.0
2006-05-04 10:10:00,105.91,105.98,105.79,105.86,3600.0,84.5714,84.6273,84.4756,84.5315,3600.0
2006-05-04 10:15:00,105.86,105.89,105.71,105.74,4300.0,84.5315,84.5555,84.4117,84.4357,4300.0
2006-05-04 10:20:00,105.66,105.66,105.42,105.59,6900.0,84.3718,84.3718,84.1802,84.3159,6900.0
2006-05-04 10:25:00,105.64,106.01,105.64,105.82,44200.0,84.3558,84.6513,84.3558,84.4996,44200.0
2006-05-04 10:30:00,105.84,105.86,105.3,105.3,8400.0,84.5155,84.5315,84.0843,84.0843,8400.0
2006-05-04 10:35:00,105.3,105.33,105.11,105.24,8200.0,84.0843,84.1083,83.9326,84.0364,8200.0
2006-05-04 10:40:00,105.36,105.41,105.35,105.36,800.0,84.1323,84.1722,84.1243,84.1323,800.0
2006-05-04 10:45:00,105.35,105.67,105.35,105.65,4000.0,84.1243,84.3798,84.1243,84.3638,4000.0
2006-05-04 10:50:00,105.65,105.95,105.65,105.89,2000.0,84.3638,84.6034,84.3638,84.5555,2000.0
2006-05-04 10:55:00,105.93,105.93,105.89,105.9,2000.0,84.5874,84.5874,84.5555,84.5635,2000.0
2006-05-04 11:00:00,105.89,105.95,105.75,105.95,4100.0,84.5555,84.6034,84.4437,84.6034,4100.0
2006-05-04 11:05:00,105.94,106.16,105.94,106.16,3800.0,84.5954,84.7711,84.5954,84.7711,3800.0
2006-05-04 11:10:00,106.15,106.36,106.15,106.24,14200.0,84.7631,84.9308,84.7631,84.835,14200.0
2006-05-04 11:15:00,106.24,106.28,106.16,106.25,7200.0,84.835,84.8669,84.7711,84.8429,7200.0
2006-05-04 11:20:00,106.25,106.57,106.25,106.54,27100.0,84.8429,85.0985,84.8429,85.0745,27100.0
2006-05-04 11:25:00,106.54,106.54,105.96,106.0,6000.0,85.0745,85.0745,84.6114,84.6433,6000.0
2006-05-04 11:30:00,106.0,106.0,105.52,105.55,11400.0,84.6433,84.6433,84.26,84.284,11400.0
2006-05-04 11:35:00,105.56,105.69,105.48,105.69,2700.0,84.292,84.3958,84.2281,84.3958,2700.0
2006-05-04 11:40:00,105.65,106.24,105.65,106.24,3400.0,84.3638,84.835,84.3638,84.835,3400.0
2006-05-04 11:45:00,106.24,106.4,106.21,106.4,2100.0,84.835,84.9627,84.811,84.9627,2100.0
2006-05-04 11:50:00,106.4,106.55,106.33,106.55,3800.0,84.9627,85.0825,84.9068,85.0825,3800.0
2006-05-04 11:55:00,106.5,106.5,106.4,106.44,3300.0,85.0426,85.0426,84.9627,84.9947,3300.0
2006-05-04 12:00:00,106.47,106.49,106.31,106.37,6200.0,85.0186,85.0346,84.8908,84.9388,6200.0
2006-05-04 12:05:00,106.38,106.38,106.25,106.26,1600.0,84.9467,84.9467,84.8429,84.8509,1600.0
2006-05-04 12:10:00,106.26,106.42,106.25,106.34,1900.0,84.8509,84.9787,84.8429,84.9148,1900.0
2006-05-04 12:15:00,106.39,106.39,106.09,106.14,1800.0,84.9547,84.9547,84.7152,84.7551,1800.0
2006-05-04 12:20:00,106.14,106.42,106.1,106.42,9700.0,84.7551,84.9787,84.7232,84.9787,9700.0
2006-05-04 12:25:00,106.42,106.42,106.3,106.3,5300.0,84.9787,84.9787,84.8829,84.8829,5300.0
2006-05-04 12:30:00,106.27,106.28,106.1,106.26,3400.0,84.8589,84.8669,84.7232,84.8509,3400.0
2006-05-04 12:35:00,106.28,106.3,106.23,106.23,3800.0,84.8669,84.8829,84.827,84.827,3800.0
2006-05-04 12:40:00,106.25,106.25,106.09,106.18,2100.0,84.8429,84.8429,84.7152,84.787,2100.0
2006-05-04 12:45:00,106.18,106.24,106.18,106.24,1000.0,84.787,84.835,84.787,84.835,1000.0
2006-05-04 12:50:00,106.24,106.34,105.96,105.96,2800.0,84.835,84.9148,84.6114,84.6114,2800.0
2006-05-04 12:55:00,106.2,106.2,106.18,106.18,300.0,84.803,84.803,84.787,84.787,300.0
2006-05-04 13:00:00,106.07,106.2,106.07,106.2,1000.0,84.6992,84.803,84.6992,84.803,1000.0
2006-05-04 13:05:00,106.1,106.1,105.9,105.92,3800.0,84.7232,84.7232,84.5635,84.5794,3800.0
2006-05-04 13:10:00,105.98,106.0,105.9,106.0,1800.0,84.6273,84.6433,84.5635,84.6433,1800.0
2006-05-04 13:15:00,106.0,106.0,106.0,106.0,100.0,84.6433,84.6433,84.6433,84.6433,100.0
2006-05-04 13:20:00,106.0,106.11,105.94,106.11,2700.0,84.6433,84.7311,84.5954,84.7311,2700.0
2006-05-04 13:25:00,106.05,106.06,106.05,106.06,300.0,84.6832,84.6912,84.6832,84.6912,300.0
2006-05-04 13:30:00,106.06,106.14,106.04,106.14,800.0,84.6912,84.7551,84.6752,84.7551,800.0
2006-05-04 13:35:00,106.1,106.1,105.98,106.0,900.0,84.7232,84.7232,84.6273,84.6433,900.0
2006-05-04 13:40:00,105.98,106.0,105.97,105.98,1200.0,84.6273,84.6433,84.6193,84.6273,1200.0
2006-05-04 13:45:00,106.0,106.07,106.0,106.07,800.0,84.6433,84.6992,84.6433,84.6992,800.0
2006-05-04 13:50:00,106.11,106.33,106.05,106.33,2900.0,84.7311,84.9068,84.6832,84.9068,2900.0
2006-05-04 13:55:00,106.32,106.32,106.28,106.29,1600.0,84.8988,84.8988,84.8669,84.8749,1600.0
2006-05-04 14:00:00,106.29,106.45,106.27,106.45,4500.0,84.8749,85.0026,84.8589,85.0026,4500.0
2006-05-04 14:05:00,106.46,106.66,106.41,106.41,5200.0,85.0106,85.1703,84.9707,84.9707,5200.0
2006-05-04 14:10:00,106.5,106.61,106.48,106.61,3800.0,85.0426,85.1304,85.0266,85.1304,3800.0
2006-05-04 14:15:00,106.67,106.77,106.62,106.62,2600.0,85.1783,85.2582,85.1384,85.1384,2600.0
2006-05-04 14:20:00,106.69,106.96,106.69,106.96,2700.0,85.1943,85.4099,85.1943,85.4099,2700.0
2006-05-04 14:25:00,106.99,107.12,106.96,106.96,4100.0,85.4338,85.5376,85.4099,85.4099,4100.0
2006-05-04 14:30:00,106.95,107.0,106.82,106.94,3800.0,85.4019,85.4418,85.2981,85.3939,3800.0
2006-05-04 14:35:00,106.97,107.17,106.86,106.94,12200.0,85.4179,85.5776,85.33,85.3939,12200.0
2006-05-04 14:40:00,106.93,107.13,106.88,107.13,8200.0,85.3859,85.5456,85.346,85.5456,8200.0
2006-05-04 14:45:00,107.08,107.16,106.96,106.98,15900.0,85.5057,85.5696,85.4099,85.4259,15900.0
2006-05-04 14:50:00,106.98,107.04,106.86,107.03,3900.0,85.4259,85.4738,85.33,85.4658,3900.0
2006-05-04 14:55:00,107.0,107.0,106.8,106.87,1400.0,85.4418,85.4418,85.2821,85.338,1400.0
2006-05-04 15:00:00,106.87,107.04,106.87,107.0,2700.0,85.338,85.4738,85.338,85.4418,2700.0
2006-05-04 15:05:00,107.0,107.0,106.86,106.97,1000.0,85.4418,85.4418,85.33,85.4179,1000.0
2006-05-04 15:10:00,106.95,106.95,106.8,106.87,3400.0,85.4019,85.4019,85.2821,85.338,3400.0
2006-05-04 15:15:00,106.88,106.9,106.87,106.9,1500.0,85.346,85.362,85.338,85.362,1500.0
2006-05-04 15:20:00,106.92,107.15,106.91,106.95,3000.0,85.3779,85.5616,85.37,85.4019,3000.0
2006-05-04 15:25:00,107.05,107.06,107.0,107.05,2800.0,85.4818,85.4897,85.4418,85.4818,2800.0
2006-05-04 15:30:00,107.05,107.14,106.92,106.92,6700.0,85.4818,85.5536,85.3779,85.3779,6700.0
2006-05-04 15:35:00,106.93,107.04,106.93,107.0,1900.0,85.3859,85.4738,85.3859,85.4418,1900.0
2006-05-04 15:40:00,107.0,107.11,107.0,107.09,12400.0,85.4418,85.5297,85.4418,85.5137,12400.0
2006-05-04 15:45:00,107.09,107.23,107.06,107.23,7700.0,85.5137,85.6255,85.4897,85.6255,7700.0
2006-05-04 15:50:00,107.23,107.37,107.23,107.25,15500.0,85.6255,85.7373,85.6255,85.6415,15500.0
2006-05-04 15:55:00,107.25,107.28,107.13,107.13,5400.0,85.6415,85.6654,85.5456,85.5456,5400.0
2006-05-05 09:35:00,107.89,108.13,107.79,107.79,5200.0,86.1525,86.3442,86.0727,86.0727,5200.0
2006-05-05 09:40:00,107.77,107.77,107.41,107.45,4700.0,86.0567,86.0567,85.7692,85.8012,4700.0
2006-05-05 09:45:00,107.41,107.41,107.05,107.11,2900.0,85.7692,85.7692,85.4818,85.5297,2900.0
2006-05-05 09:50:00,107.09,107.09,106.9,106.9,4200.0,85.5137,85.5137,85.362,85.362,4200.0
2006-05-05 09:55:00,106.9,107.05,106.75,107.05,3900.0,85.362,85.4818,85.2422,85.4818,3900.0
2006-05-05 10:00:00,107.13,107.24,106.93,106.93,4900.0,85.5456,85.6335,85.3859,85.3859,4900.0
2006-05-05 10:05:00,107.03,107.26,107.03,107.04,5500.0,85.4658,85.6494,85.4658,85.4738,5500.0
2006-05-05 10:10:00,107.0,107.04,106.75,106.91,6300.0,85.4418,85.4738,85.2422,85.37,6300.0
2006-05-05 10:15:00,107.07,107.14,106.85,106.85,2100.0,85.4977,85.5536,85.322,85.322,2100.0
2006-05-05 10:20:00,106.86,107.05,106.86,107.02,3200.0,85.33,85.4818,85.33,85.4578,3200.0
2006-05-05 10:25:00,107.02,107.02,106.68,106.69,2700.0,85.4578,85.4578,85.1863,85.1943,2700.0
2006-05-05 10:30:00,106.71,106.71,106.57,106.61,7500.0,85.2103,85.2103,85.0985,85.1304,7500.0
2006-05-05 10:35:00,106.57,106.75,106.57,106.73,6100.0,85.0985,85.2422,85.0985,85.2262,6100.0
2006-05-05 10:40:00,106.73,106.73,106.65,106.65,1600.0,85.2262,85.2262,85.1623,85.1623,1600.0
2006-05-05 10:45:00,106.6,106.64,106.55,106.55,3400.0,85.1224,85.1544,85.0825,85.0825,3400.0
2006-05-05 10:50:00,106.56,106.61,106.42,106.47,49400.0,85.0905,85.1304,84.9787,85.0186,49400.0
2006-05-05 10:55:00,106.49,106.65,106.49,106.65,3000.0,85.0346,85.1623,85.0346,85.1623,3000.0
2006-05-05 11:00:00,106.62,106.9,106.62,106.73,25700.0,85.1384,85.362,85.1384,85.2262,25700.0
2006-05-05 11:05:00,106.73,106.75,106.68,106.75,2700.0,85.2262,85.2422,85.1863,85.2422,2700.0
2006-05-05 11:10:00,106.68,106.79,106.68,106.74,800.0,85.1863,85.2741,85.1863,85.2342,800.0
2006-05-05 11:15:00,106.73,106.8,106.72,106.74,2000.0,85.2262,85.2821,85.2182,85.2342,2000.0
2006-05-05 11:20:00,106.79,106.8,106.7,106.7,3200.0,85.2741,85.2821,85.2023,85.2023,3200.0
2006-05-05 11:25:00,106.74,106.79,106.68,106.79,5200.0,85.2342,85.2741,85.1863,85.2741,5200.0
2006-05-05 11:30:00,106.8,106.91,106.79,106.9,3100.0,85.2821,85.37,85.2741,85.362,3100.0
2006-05-05 11:35:00,106.9,106.9,106.7,106.71,5200.0,85.362,85.362,85.2023,85.2103,5200.0
2006-05-05 11:40:00,106.71,106.73,106.65,106.68,25400.0,85.2103,85.2262,85.1623,85.1863,25400.0
2006-05-05 11:45:00,106.67,106.73,106.67,106.7,3400.0,85.1783,85.2262,85.1783,85.2023,3400.0
2006-05-05 11:50:00,106.69,106.69,106.65,106.66,5200.0,85.1943,85.1943,85.1623,85.1703,5200.0
2006-05-05 11:55:00,106.65,106.73,106.65,106.73,1800.0,85.1623,85.2262,85.1623,85.2262,1800.0
2006-05-05 12:00:00,106.77,106.92,106.66,106.92,18600.0,85.2582,85.3779,85.1703,85.3779,18600.0
2006-05-05 12:05:00,106.9,107.01,106.88,107.01,2100.0,85.362,85.4498,85.346,85.4498,2100.0
2006-05-05 12:10:00,106.96,106.96,106.69,106.76,3000.0,85.4099,85.4099,85.1943,85.2502,3000.0
2006-05-05 12:15:00,106.69,106.78,106.66,106.67,4200.0,85.1943,85.2662,85.1703,85.1783,4200.0
2006-05-05 12:20:00,106.79,106.81,106.74,106.81,2300.0,85.2741,85.2901,85.2342,85.2901,2300.0
2006-05-05 12:25:00,106.81,106.81,106.66,106.74,5500.0,85.2901,85.2901,85.1703,85.2342,5500.0
2006-05-05 12:30:00,106.66,106.75,106.65,106.66,3200.0,85.1703,85.2422,85.1623,85.1703,3200.0
2006-05-05 12:35:00,106.66,106.93,106.66,106.75,4500.0,85.1703,85.3859,85.1703,85.2422,4500.0
2006-05-05 12:40:00,106.75,106.86,106.75,106.86,500.0,85.2422,85.33,85.2422,85.33,500.0
2006-05-05 12:45:00,106.71,106.72,106.65,106.72,5300.0,85.2103,85.2182,85.1623,85.2182,5300.0
2006-05-05 12:50:00,106.65,106.72,106.65,106.72,4900.0,85.1623,85.2182,85.1623,85.2182,4900.0
2006-05-05 12:55:00,106.66,106.66,106.6,106.6,9400.0,85.1703,85.1703,85.1224,85.1224,9400.0
2006-05-05 13:00:00,106.6,106.62,106.6,106.62,1300.0,85.1224,85.1384,85.1224,85.1384,1300.0
2006-05-05 13:05:00,106.62,106.62,106.6,106.6,1900.0,85.1384,85.1384,85.1224,85.1224,1900.0
2006-05-05 13:10:00,106.6,106.68,106.6,106.68,800.0,85.1224,85.1863,85.1224,85.1863,800.0
2006-05-05 13:15:00,106.68,106.83,106.56,106.83,5600.0,85.1863,85.3061,85.0905,85.3061,5600.0
2006-05-05 13:20:00,106.82,106.82,106.75,106.77,1400.0,85.2981,85.2981,85.2422,85.2582,1400.0
2006-05-05 13:25:00,106.77,106.77,106.63,106.73,3100.0,85.2582,85.2582,85.1464,85.2262,3100.0
2006-05-05 13:30:00,106.63,106.81,106.63,106.81,1800.0,85.1464,85.2901,85.1464,85.2901,1800.0
2006-05-05 13:35:00,106.81,107.01,106.81,106.92,3300.0,85.2901,85.4498,85.2901,85.3779,3300.0
2006-05-05 13:40:00,106.84,107.03,106.84,107.03,2700.0,85.3141,85.4658,85.3141,85.4658,2700.0
2006-05-05 13:45:00,107.03,107.03,106.88,107.01,5800.0,85.4658,85.4658,85.346,85.4498,5800.0
2006-05-05 13:50:00,107.03,107.03,106.94,107.03,300.0,85.4658,85.4658,85.3939,85.4658,300.0
2006-05-05 13:55:00,107.03,107.07,107.02,107.07,2300.0,85.4658,85.4977,85.4578,85.4977,2300.0
2006-05-05 14:00:00,107.07,107.14,106.95,106.95,2200.0,85.4977,85.5536,85.4019,85.4019,2200.0
2006-05-05 14:05:00,106.94,106.96,106.8,106.96,4300.0,85.3939,85.4099,85.2821,85.4099,4300.0
2006-05-05 14:10:00,106.96,107.05,106.91,107.01,3700.0,85.4099,85.4818,85.37,85.4498,3700.0
2006-05-05 14:15:00,107.01,107.08,106.88,106.99,7500.0,85.4498,85.5057,85.346,85.4338,7500.0
2006-05-05 14:20:00,107.0,107.01,106.95,106.95,3900.0,85.4418,85.4498,85.4019,85.4019,3900.0
2006-05-05 14:25:00,106.95,107.2,106.94,107.06,3800.0,85.4019,85.6015,85.3939,85.4897,3800.0
2006-05-05 14:30:00,107.18,107.49,107.18,107.49,4800.0,85.5856,85.8331,85.5856,85.8331,4800.0
2006-05-05 14:35:00,107.49,107.76,107.49,107.76,7700.0,85.8331,86.0487,85.8331,86.0487,7700.0
2006-05-05 14:40:00,107.83,107.9,107.6,107.75,3600.0,86.1046,86.1605,85.9209,86.0407,3600.0
2006-05-05 14:45:00,107.82,107.93,107.78,107.9,5100.0,86.0966,86.1845,86.0647,86.1605,5100.0
2006-05-05 14:50:00,107.89,107.94,107.71,107.71,7400.0,86.1525,86.1924,86.0088,86.0088,7400.0
2006-05-05 14:55:00,107.64,107.83,107.51,107.83,4200.0,85.9529,86.1046,85.8491,86.1046,4200.0
2006-05-05 15:00:00,107.65,107.65,107.54,107.6,2400.0,85.9609,85.9609,85.873,85.9209,2400.0
2006-05-05 15:05:00,107.64,107.7,107.38,107.39,7100.0,85.9529,86.0008,85.7453,85.7533,7100.0
2006-05-05 15:10:00,107.39,107.39,107.31,107.31,2300.0,85.7533,85.7533,85.6894,85.6894,2300.0
2006-05-05 15:15:00,107.31,107.31,107.2,107.2,2200.0,85.6894,85.6894,85.6015,85.6015,2200.0
2006-05-05 15:20:00,107.21,107.21,106.96,107.03,6100.0,85.6095,85.6095,85.4099,85.4658,6100.0
2006-05-05 15:25:00,107.02,107.02,106.72,106.72,5700.0,85.4578,85.4578,85.2182,85.2182,5700.0
2006-05-05 15:30:00,106.83,107.02,106.83,107.0,5400.0,85.3061,85.4578,85.3061,85.4418,5400.0
2006-05-05 15:35:00,107.1,107.37,107.1,107.29,4900.0,85.5217,85.7373,85.5217,85.6734,4900.0
2006-05-05 15:40:00,107.24,107.27,107.01,107.07,5300.0,85.6335,85.6574,85.4498,85.4977,5300.0
2006-05-05 15:45:00,107.08,107.16,107.03,107.16,7000.0,85.5057,85.5696,85.4658,85.5696,7000.0
2006-05-05 15:50:00,107.16,107.26,107.16,107.2,9200.0,85.5696,85.6494,85.5696,85.6015,9200.0
2006-05-05 15:55:00,107.17,107.41,107.0,107.4,9800.0,85.5776,85.7692,85.4418,85.7612,9800.0
2006-05-08 09:30:00,107.0,107.0,106.75,106.75,5700.0,85.4418,85.4418,85.2422,85.2422,5700.0
2006-05-08 09:35:00,106.76,107.0,106.76,106.96,6300.0,85.2502,85.4418,85.2502,85.4099,6300.0
2006-05-08 09:40:00,106.97,107.15,106.88,107.14,7800.0,85.4179,85.5616,85.346,85.5536,7800.0
2006-05-08 09:45:00,107.04,107.1,107.04,107.1,5500.0,85.4738,85.5217,85.4738,85.5217,5500.0
2006-05-08 09:50:00,107.15,107.21,107.11,107.11,5600.0,85.5616,85.6095,85.5297,85.5297,5600.0
2006-05-08 09:55:00,107.0,107.15,106.8,107.14,6400.0,85.4418,85.5616,85.2821,85.5536,6400.0
2006-05-08 10:00:00,107.15,107.26,107.12,107.26,2300.0,85.5616,85.6494,85.5376,85.6494,2300.0
2006-05-08 10:05:00,107.22,107.26,107.15,107.18,2000.0,85.6175,85.6494,85.5616,85.5856,2000.0
2006-05-08 10:10:00,107.18,107.19,106.92,106.92,3300.0,85.5856,85.5935,85.3779,85.3779,3300.0
2006-05-08 10:15:00,107.0,107.01,106.9,106.96,2700.0,85.4418,85.4498,85.362,85.4099,2700.0
2006-05-08 10:20:00,106.91,107.01,106.81,106.95,5400.0,85.37,85.4498,85.2901,85.4019,5400.0
2006-05-08 10:25:00,106.97,107.13,106.91,107.08,2500.0,85.4179,85.5456,85.37,85.5057,2500.0
2006-05-08 10:30:00,107.15,107.16,107.09,107.1,1800.0,85.5616,85.5696,85.5137,85.5217,1800.0
2006-05-08 10:35:00,107.08,107.27,107.08,107.19,3200.0,85.5057,85.6574,85.5057,85.5935,3200.0
2006-05-08 10:40:00,107.14,107.2,106.83,106.83,3200.0,85.5536,85.6015,85.3061,85.3061,3200.0
2006-05-08 10:45:00,106.82,106.98,106.58,106.69,6000.0,85.2981,85.4259,85.1064,85.1943,6000.0
2006-05-08 10:50:00,106.7,106.82,106.66,106.74,2200.0,85.2023,85.2981,85.1703,85.2342,2200.0
2006-05-08 10:55:00,106.74,106.96,106.67,106.96,3600.0,85.2342,85.4099,85.1783,85.4099,3600.0
2006-05-08 11:00:00,106.89,106.96,106.81,106.82,2300.0,85.354,85.4099,85.2901,85.2981,2300.0
2006-05-08 11:05:00,106.82,106.91,106.82,106.89,2300.0,85.2981,85.37,85.2981,85.354,2300.0
2006-05-08 11:10:00,106.88,106.91,106.85,106.85,3800.0,85.346,85.37,85.322,85.322,3800.0
2006-05-08 11:15:00,106.86,106.87,106.65,106.87,5800.0,85.33,85.338,85.1623,85.338,5800.0
2006-05-08 11:20:00,106.75,106.87,106.74,106.79,2100.0,85.2422,85.338,85.2342,85.2741,2100.0
2006-05-08 11:25:00,106.75,106.75,106.72,106.72,300.0,85.2422,85.2422,85.2182,85.2182,300.0
2006-05-08 11:30:00,106.73,106.9,106.73,106.9,4000.0,85.2262,85.362,85.2262,85.362,4000.0
2006-05-08 11:35:00,106.9,107.17,106.79,107.15,8700.0,85.362,85.5776,85.2741,85.5616,8700.0
2006-05-08 11:40:00,107.2,107.27,107.15,107.25,4800.0,85.6015,85.6574,85.5616,85.6415,4800.0
2006-05-08 11:45:00,107.17,107.21,107.12,107.12,4600.0,85.5776,85.6095,85.5376,85.5376,4600.0
2006-05-08 11:50:00,107.12,107.16,107.0,107.08,3400.0,85.5376,85.5696,85.4418,85.5057,3400.0
2006-05-08 11:55:00,107.07,107.12,106.75,106.75,6000.0,85.4977,85.5376,85.2422,85.2422,6000.0
2006-05-08 12:00:00,106.75,106.87,106.67,106.87,4000.0,85.2422,85.338,85.1783,85.338,4000.0
2006-05-08 12:05:00,106.87,106.89,106.73,106.81,3300.0,85.338,85.354,85.2262,85.2901,3300.0
2006-05-08 12:10:00,106.8,106.84,106.76,106.81,2900.0,85.2821,85.3141,85.2502,85.2901,2900.0
2006-05-08 12:15:00,106.79,107.07,106.79,106.95,4100.0,85.2741,85.4977,85.2741,85.4019,4100.0
2006-05-08 12:20:00,106.96,107.11,106.8,106.87,5300.0,85.4099,85.5297,85.2821,85.338,5300.0
2006-05-08 12:25:00,106.82,106.84,106.75,106.81,700.0,85.2981,85.3141,85.2422,85.2901,700.0
2006-05-08 12:30:00,106.77,106.78,106.65,106.7,1400.0,85.2582,85.2662,85.1623,85.2023,1400.0
2006-05-08 12:35:00,106.72,107.0,106.72,106.95,2900.0,85.2182,85.4418,85.2182,85.4019,2900.0
2006-05-08 12:40:00,106.97,107.05,106.97,107.05,800.0,85.4179,85.4818,85.4179,85.4818,800.0
2006-05-08 12:45:00,107.04,107.04,106.92,106.93,600.0,85.4738,85.4738,85.3779,85.3859,600.0
2006-05-08 12:50:00,106.92,106.93,106.79,106.81,4100.0,85.3779,85.3859,85.2741,85.2901,4100.0
2006-05-08 12:55:00,106.81,106.82,106.81,106.82,900.0,85.2901,85.2981,85.2901,85.2981,900.0
2006-05-08 13:00:00,106.78,106.86,106.73,106.86,3300.0,85.2662,85.33,85.2262,85.33,3300.0
2006-05-08 13:05:00,106.84,106.84,106.79,106.79,900.0,85.3141,85.3141,85.2741,85.2741,900.0
2006-05-08 13:10:00,106.78,106.78,106.7,106.71,2700.0,85.2662,85.2662,85.2023,85.2103,2700.0
2006-05-08 13:15:00,106.71,106.72,106.71,106.72,800.0,85.2103,85.2182,85.2103,85.2182,800.0
2006-05-08 13:20:00,106.72,106.72,106.68,106.68,1000.0,85.2182,85.2182,85.1863,85.1863,1000.0
2006-05-08 13:25:00,106.67,106.67,106.59,106.61,2200.0,85.1783,85.1783,85.1144,85.1304,2200.0
2006-05-08 13:30:00,106.6,106.64,106.56,106.64,4100.0,85.1224,85.1544,85.0905,85.1544,4100.0
2006-05-08 13:35:00,106.64,106.92,106.64,106.9,6800.0,85.1544,85.3779,85.1544,85.362,6800.0
2006-05-08 13:40:00,106.86,106.89,106.81,106.82,900.0,85.33,85.354,85.2901,85.2981,900.0
2006-05-08 13:45:00,106.88,106.88,106.85,106.88,1000.0,85.346,85.346,85.322,85.346,1000.0
2006-05-08 13:50:00,106.89,107.05,106.89,106.93,7100.0,85.354,85.4818,85.354,85.3859,7100.0
2006-05-08 13:55:00,106.89,106.89,106.8,106.8,900.0,85.354,85.354,85.2821,85.2821,900.0
2006-05-08 14:00:00,106.81,106.81,106.7,106.7,1600.0,85.2901,85.2901,85.2023,85.2023,1600.0
2006-05-08 14:05:00,106.72,106.72,106.58,106.58,2200.0,85.2182,85.2182,85.1064,85.1064,2200.0
2006-05-08 14:10:00,106.56,106.62,106.54,106.62,3200.0,85.0905,85.1384,85.0745,85.1384,3200.0
2006-05-08 14:15:00,106.62,106.83,106.62,106.83,2700.0,85.1384,85.3061,85.1384,85.3061,2700.0
2006-05-08 14:20:00,106.88,106.93,106.88,106.92,700.0,85.346,85.3859,85.346,85.3779,700.0
2006-05-08 14:25:00,106.91,107.01,106.88,107.01,3000.0,85.37,85.4498,85.346,85.4498,3000.0
2006-05-08 14:30:00,107.01,107.01,106.94,106.94,4200.0,85.4498,85.4498,85.3939,85.3939,4200.0
2006-05-08 14:35:00,106.94,107.0,106.92,107.0,3300.0,85.3939,85.4418,85.3779,85.4418,3300.0
2006-05-08 14:40:00,107.0,107.01,106.96,106.96,1500.0,85.4418,85.4498,85.4099,85.4099,1500.0
2006-05-08 14:45:00,106.96,106.96,106.67,106.76,13900.0,85.4099,85.4099,85.1783,85.2502,13900.0
2006-05-08 14:50:00,106.76,106.95,106.7,106.92,7600.0,85.2502,85.4019,85.2023,85.3779,7600.0
2006-05-08 14:55:00,106.92,107.09,106.87,106.87,7100.0,85.3779,85.5137,85.338,85.338,7100.0
2006-05-08 15:00:00,106.89,106.89,106.86,106.89,1900.0,85.354,85.354,85.33,85.354,1900.0
2006-05-08 15:05:00,106.9,106.92,106.84,106.86,3100.0,85.362,85.3779,85.3141,85.33,3100.0
2006-05-08 15:10:00,106.86,106.91,106.85,106.91,2800.0,85.33,85.37,85.322,85.37,2800.0
2006-05-08 15:15:00,106.91,106.91,106.67,106.67,2800.0,85.37,85.37,85.1783,85.1783,2800.0
2006-05-08 15:20:00,106.67,106.76,106.66,106.7,5600.0,85.1783,85.2502,85.1703,85.2023,5600.0
2006-05-08 15:25:00,106.7,106.82,106.7,106.81,2200.0,85.2023,85.2981,85.2023,85.2901,2200.0
2006-05-08 15:30:00,106.82,106.94,106.82,106.88,3100.0,85.2981,85.3939,85.2981,85.346,3100.0
2006-05-08 15:35:00,106.87,106.87,106.65,106.71,5900.0,85.338,85.338,85.1623,85.2103,5900.0
2006-05-08 15:40:00,106.75,106.81,106.75,106.8,3500.0,85.2422,85.2901,85.2422,85.2821,3500.0
2006-05-08 15:45:00,106.8,106.8,106.77,106.78,5400.0,85.2821,85.2821,85.2582,85.2662,5400.0
2006-05-08 15:50:00,106.78,106.95,106.75,106.93,14800.0,85.2662,85.4019,85.2422,85.3859,14800.0
2006-05-08 15:55:00,106.9,106.97,106.72,106.72,4700.0,85.362,85.4179,85.2182,85.2182,4700.0
2006-05-09 09:35:00,106.28,106.43,106.26,106.41,5100.0,84.8669,84.9867,84.8509,84.9707,5100.0
2006-05-09 09:40:00,106.4,106.4,106.04,106.18,6400.0,84.9627,84.9627,84.6752,84.787,6400.0
2006-05-09 09:45:00,106.2,106.2,105.65,105.69,5500.0,84.803,84.803,84.3638,84.3958,5500.0
2006-05-09 09:50:00,105.61,105.64,105.34,105.5,15300.0,84.3319,84.3558,84.1163,84.244,15300.0
2006-05-09 09:55:00,105.48,105.48,105.1,105.2,8400.0,84.2281,84.2281,83.9246,84.0045,8400.0
2006-05-09 10:00:00,105.1,105.19,105.08,105.18,10400.0,83.9246,83.9965,83.9087,83.9885,10400.0
2006-05-09 10:05:00,105.18,105.33,105.17,105.32,11000.0,83.9885,84.1083,83.9805,84.1003,11000.0
2006-05-09 10:10:00,105.33,105.56,105.32,105.51,16500.0,84.1083,84.292,84.1003,84.252,16500.0
2006-05-09 10:15:00,105.56,105.7,105.55,105.63,7300.0,84.292,84.4037,84.284,84.3479,7300.0
2006-05-09 10:20:00,105.64,105.68,105.64,105.64,2600.0,84.3558,84.3878,84.3558,84.3558,2600.0
2006-05-09 10:25:00,105.64,105.74,105.64,105.74,2900.0,84.3558,84.4357,84.3558,84.4357,2900.0
2006-05-09 10:30:00,105.76,105.89,105.76,105.8,9700.0,84.4517,84.5555,84.4517,84.4836,9700.0
2006-05-09 10:35:00,105.8,105.81,105.79,105.8,2800.0,84.4836,84.4916,84.4756,84.4836,2800.0
2006-05-09 10:40:00,105.81,105.81,105.52,105.69,6600.0,84.4916,84.4916,84.26,84.3958,6600.0
2006-05-09 10:45:00,105.52,105.72,105.52,105.69,6300.0,84.26,84.4197,84.26,84.3958,6300.0
2006-05-09 10:50:00,105.72,105.9,105.72,105.9,1900.0,84.4197,84.5635,84.4197,84.5635,1900.0
2006-05-09 10:55:00,105.91,105.95,105.89,105.9,2200.0,84.5714,84.6034,84.5555,84.5635,2200.0
2006-05-09 11:00:00,105.9,105.98,105.85,105.85,9700.0,84.5635,84.6273,84.5235,84.5235,9700.0
2006-05-09 11:05:00,105.82,105.85,105.74,105.74,2700.0,84.4996,84.5235,84.4357,84.4357,2700.0
2006-05-09 11:10:00,105.74,105.74,105.52,105.56,4200.0,84.4357,84.4357,84.26,84.292,4200.0
2006-05-09 11:15:00,105.56,105.6,105.53,105.59,3700.0,84.292,84.3239,84.268,84.3159,3700.0
2006-05-09 11:20:00,105.57,105.63,105.57,105.57,3300.0,84.2999,84.3479,84.2999,84.2999,3300.0
2006-05-09 11:25:00,105.58,105.58,105.43,105.44,2000.0,84.3079,84.3079,84.1881,84.1961,2000.0
2006-05-09 11:30:00,105.44,105.44,105.32,105.34,4300.0,84.1961,84.1961,84.1003,84.1163,4300.0
2006-05-09 11:35:00,105.35,105.47,105.35,105.43,3900.0,84.1243,84.2201,84.1243,84.1881,3900.0
2006-05-09 11:40:00,105.43,105.5,105.43,105.5,4900.0,84.1881,84.244,84.1881,84.244,4900.0
2006-05-09 11:45:00,105.5,105.54,105.34,105.34,7100.0,84.244,84.276,84.1163,84.1163,7100.0
2006-05-09 11:50:00,105.31,105.32,105.31,105.32,700.0,84.0923,84.1003,84.0923,84.1003,700.0
2006-05-09 11:55:00,105.32,105.44,105.32,105.4,4700.0,84.1003,84.1961,84.1003,84.1642,4700.0
2006-05-09 12:00:00,105.38,105.38,105.27,105.27,3400.0,84.1482,84.1482,84.0604,84.0604,3400.0
2006-05-09 12:05:00,105.28,105.28,105.18,105.2,3200.0,84.0684,84.0684,83.9885,84.0045,3200.0
2006-05-09 12:10:00,105.24,105.26,105.22,105.26,800.0,84.0364,84.0524,84.0205,84.0524,800.0
2006-05-09 12:15:00,105.22,105.22,105.18,105.19,2100.0,84.0205,84.0205,83.9885,83.9965,2100.0
2006-05-09 12:20:00,105.2,105.24,105.19,105.19,4600.0,84.0045,84.0364,83.9965,83.9965,4600.0
2006-05-09 12:25:00,105.17,105.23,105.17,105.23,2100.0,83.9805,84.0284,83.9805,84.0284,2100.0
2006-05-09 12:30:00,105.24,105.25,105.2,105.2,1200.0,84.0364,84.0444,84.0045,84.0045,1200.0
2006-05-09 12:35:00,105.23,105.25,105.15,105.15,2800.0,84.0284,84.0444,83.9646,83.9646,2800.0
2006-05-09 12:40:00,105.11,105.12,105.03,105.09,1400.0,83.9326,83.9406,83.8687,83.9167,1400.0
2006-05-09 12:45:00,105.08,105.09,105.05,105.05,1900.0,83.9087,83.9167,83.8847,83.8847,1900.0
2006-05-09 12:50:00,105.07,105.07,104.91,104.91,9000.0,83.9007,83.9007,83.7729,83.7729,9000.0
2006-05-09 12:55:00,104.87,104.87,104.79,104.87,4200.0,83.741,83.741,83.6771,83.741,4200.0
2006-05-09 13:00:00,104.91,104.97,104.89,104.93,2200.0,83.7729,83.8208,83.7569,83.7889,2200.0
2006-05-09 13:05:00,104.92,105.17,104.92,105.16,2400.0,83.7809,83.9805,83.7809,83.9725,2400.0
2006-05-09 13:10:00,105.16,105.16,105.08,105.12,800.0,83.9725,83.9725,83.9087,83.9406,800.0
2006-05-09 13:15:00,105.1,105.14,105.09,105.09,1200.0,83.9246,83.9566,83.9167,83.9167,1200.0
2006-05-09 13:20:00,105.09,105.09,105.02,105.03,2000.0,83.9167,83.9167,83.8608,83.8687,2000.0
2006-05-09 13:25:00,104.98,105.0,104.9,104.9,2600.0,83.8288,83.8448,83.7649,83.7649,2600.0
2006-05-09 13:30:00,104.9,104.9,104.47,104.5,11700.0,83.7649,83.7649,83.4216,83.4455,11700.0
2006-05-09 13:35:00,104.48,104.53,104.33,104.47,10800.0,83.4296,83.4695,83.3098,83.4216,10800.0
2006-05-09 13:40:00,104.48,104.52,104.46,104.5,3100.0,83.4296,83.4615,83.4136,83.4455,3100.0
2006-05-09 13:45:00,104.5,104.52,104.24,104.27,7700.0,83.4455,83.4615,83.2379,83.2619,7700.0
2006-05-09 13:50:00,104.19,104.26,104.11,104.17,5900.0,83.198,83.2539,83.1341,83.182,5900.0
2006-05-09 13:55:00,104.19,104.31,104.04,104.05,6400.0,83.198,83.2938,83.0782,83.0862,6400.0
2006-05-09 14:00:00,104.0,104.17,103.96,104.01,7100.0,83.0463,83.182,83.0143,83.0542,7100.0
2006-05-09 14:05:00,104.05,104.2,104.04,104.18,5800.0,83.0862,83.206,83.0782,83.19,5800.0
2006-05-09 14:10:00,104.17,104.27,104.12,104.27,1700.0,83.182,83.2619,83.1421,83.2619,1700.0
2006-05-09 14:15:00,104.28,104.36,104.19,104.19,6600.0,83.2698,83.3337,83.198,83.198,6600.0
2006-05-09 14:20:00,104.19,104.31,104.19,104.31,2500.0,83.198,83.2938,83.198,83.2938,2500.0
2006-05-09 14:25:00,104.33,104.33,104.07,104.07,3300.0,83.3098,83.3098,83.1022,83.1022,3300.0
2006-05-09 14:30:00,104.11,104.15,104.1,104.15,3800.0,83.1341,83.166,83.1261,83.166,3800.0
2006-05-09 14:35:00,104.18,104.18,104.06,104.1,6600.0,83.19,83.19,83.0942,83.1261,6600.0
2006-05-09 14:40:00,104.1,104.22,104.1,104.18,6500.0,83.1261,83.2219,83.1261,83.19,6500.0
2006-05-09 14:45:00,104.2,104.29,104.2,104.23,3700.0,83.206,83.2778,83.206,83.2299,3700.0
2006-05-09 14:50:00,104.21,104.21,103.99,103.99,5700.0,83.214,83.214,83.0383,83.0383,5700.0
2006-05-09 14:55:00,104.0,104.14,103.99,104.08,12400.0,83.0463,83.1581,83.0383,83.1101,12400.0
2006-05-09 15:00:00,104.06,104.06,104.01,104.06,6800.0,83.0942,83.0942,83.0542,83.0942,6800.0
2006-05-09 15:05:00,104.07,104.25,104.07,104.1,7300.0,83.1022,83.2459,83.1022,83.1261,7300.0
2006-05-09 15:10:00,104.11,104.31,104.11,104.31,7600.0,83.1341,83.2938,83.1341,83.2938,7600.0
2006-05-09 15:15:00,104.31,104.37,104.28,104.37,7400.0,83.2938,83.3417,83.2698,83.3417,7400.0
2006-05-09 15:20:00,104.37,104.4,104.31,104.36,4900.0,83.3417,83.3657,83.2938,83.3337,4900.0
2006-05-09 15:25:00,104.35,104.36,104.16,104.2,5900.0,83.3257,83.3337,83.174,83.206,5900.0
2006-05-09 15:30:00,104.18,104.21,104.13,104.13,5400.0,83.19,83.214,83.1501,83.1501,5400.0
2006-05-09 15:35:00,104.13,104.13,104.0,104.12,21000.0,83.1501,83.1501,83.0463,83.1421,21000.0
2006-05-09 15:40:00,104.15,104.15,104.04,104.05,5300.0,83.166,83.166,83.0782,83.0862,5300.0
2006-05-09 15:45:00,104.05,104.16,104.01,104.04,8100.0,83.0862,83.174,83.0542,83.0782,8100.0
2006-05-09 15:50:00,104.03,104.03,103.7,103.73,14400.0,83.0702,83.0702,82.8067,82.8307,14400.0
2006-05-09 15:55:00,103.72,103.89,103.56,103.89,11700.0,82.8227,82.9584,82.6949,82.9584,11700.0
2006-05-10 09:30:00,103.88,103.88,103.63,103.73,7400.0,82.9504,82.9504,82.7508,82.8307,7400.0
2006-05-10 09:35:00,103.83,104.38,103.74,104.32,4900.0,82.9105,83.3497,82.8386,83.3018,4900.0
2006-05-10 09:40:00,104.38,105.12,104.38,104.74,10200.0,83.3497,83.9406,83.3497,83.6372,10200.0
2006-05-10 09:45:00,104.94,104.95,104.61,104.64,4000.0,83.7969,83.8049,83.5334,83.5573,4000.0
2006-05-10 09:50:00,104.61,104.61,104.32,104.33,4100.0,83.5334,83.5334,83.3018,83.3098,4100.0
2006-05-10 09:55:00,104.47,104.74,104.47,104.66,2900.0,83.4216,83.6372,83.4216,83.5733,2900.0
2006-05-10 10:00:00,104.8,104.98,104.75,104.88,19900.0,83.6851,83.8288,83.6452,83.749,19900.0
2006-05-10 10:05:00,104.93,104.95,104.78,104.95,3500.0,83.7889,83.8049,83.6691,83.8049,3500.0
2006-05-10 10:10:00,104.95,105.18,104.95,105.18,2800.0,83.8049,83.9885,83.8049,83.9885,2800.0
2006-05-10 10:15:00,105.18,105.19,105.05,105.05,2400.0,83.9885,83.9965,83.8847,83.8847,2400.0
2006-05-10 10:20:00,105.09,105.09,104.92,104.98,4400.0,83.9167,83.9167,83.7809,83.8288,4400.0
2006-05-10 10:25:00,104.95,105.06,104.92,105.01,5300.0,83.8049,83.8927,83.7809,83.8528,5300.0
2006-05-10 10:30:00,104.92,104.99,104.82,104.94,3200.0,83.7809,83.8368,83.701,83.7969,3200.0
2006-05-10 10:35:00,104.94,104.94,104.75,104.75,2400.0,83.7969,83.7969,83.6452,83.6452,2400.0
2006-05-10 10:40:00,104.78,104.86,104.74,104.8,2700.0,83.6691,83.733,83.6372,83.6851,2700.0
2006-05-10 10:45:00,104.8,104.86,104.78,104.78,1800.0,83.6851,83.733,83.6691,83.6691,1800.0
2006-05-10 10:50:00,104.79,104.83,104.75,104.83,3300.0,83.6771,83.709,83.6452,83.709,3300.0
2006-05-10 10:55:00,104.85,104.85,104.8,104.81,3100.0,83.725,83.725,83.6851,83.6931,3100.0
2006-05-10 11:00:00,104.81,104.81,104.71,104.8,3500.0,83.6931,83.6931,83.6132,83.6851,3500.0
2006-05-10 11:05:00,104.8,104.8,104.55,104.77,6700.0,83.6851,83.6851,83.4854,83.6611,6700.0
2006-05-10 11:10:00,104.7,104.74,104.62,104.74,4400.0,83.6052,83.6372,83.5413,83.6372,4400.0
2006-05-10 11:15:00,104.76,104.99,104.68,104.99,4000.0,83.6531,83.8368,83.5893,83.8368,4000.0
2006-05-10 11:20:00,104.99,105.04,104.99,105.01,2900.0,83.8368,83.8767,83.8368,83.8528,2900.0
2006-05-10 11:25:00,105.0,105.1,105.0,105.05,7800.0,83.8448,83.9246,83.8448,83.8847,7800.0
2006-05-10 11:30:00,105.05,105.13,105.05,105.1,21400.0,83.8847,83.9486,83.8847,83.9246,21400.0
2006-05-10 11:35:00,105.11,105.18,105.1,105.14,11200.0,83.9326,83.9885,83.9246,83.9566,11200.0
2006-05-10 11:40:00,105.14,105.18,105.11,105.18,2400.0,83.9566,83.9885,83.9326,83.9885,2400.0
2006-05-10 11:45:00,105.18,105.69,105.18,105.53,19500.0,83.9885,84.3958,83.9885,84.268,19500.0
2006-05-10 11:50:00,105.5,105.57,105.36,105.36,8200.0,84.244,84.2999,84.1323,84.1323,8200.0
2006-05-10 11:55:00,105.39,105.39,105.35,105.35,1300.0,84.1562,84.1562,84.1243,84.1243,1300.0
2006-05-10 12:00:00,105.29,105.34,105.29,105.33,4900.0,84.0764,84.1163,84.0764,84.1083,4900.0
2006-05-10 12:05:00,105.33,105.55,105.33,105.45,3000.0,84.1083,84.284,84.1083,84.2041,3000.0
2006-05-10 12:10:00,105.44,105.45,105.29,105.29,2800.0,84.1961,84.2041,84.0764,84.0764,2800.0
2006-05-10 12:15:00,105.23,105.3,105.21,105.29,1300.0,84.0284,84.0843,84.0125,84.0764,1300.0
2006-05-10 12:20:00,105.29,105.39,105.21,105.39,2400.0,84.0764,84.1562,84.0125,84.1562,2400.0
2006-05-10 12:25:00,105.38,105.38,105.33,105.33,400.0,84.1482,84.1482,84.1083,84.1083,400.0
2006-05-10 12:30:00,105.3,105.3,105.21,105.3,1700.0,84.0843,84.0843,84.0125,84.0843,1700.0
2006-05-10 12:35:00,105.35,105.36,105.25,105.36,4100.0,84.1243,84.1323,84.0444,84.1323,4100.0
2006-05-10 12:40:00,105.36,105.38,105.26,105.26,500.0,84.1323,84.1482,84.0524,84.0524,500.0
2006-05-10 12:45:00,105.35,105.35,105.28,105.35,2400.0,84.1243,84.1243,84.0684,84.1243,2400.0
2006-05-10 12:50:00,105.34,105.37,105.32,105.37,3100.0,84.1163,84.1402,84.1003,84.1402,3100.0
2006-05-10 12:55:00,105.37,105.39,105.34,105.38,4200.0,84.1402,84.1562,84.1163,84.1482,4200.0
2006-05-10 13:00:00,105.38,105.39,105.38,105.39,6700.0,84.1482,84.1562,84.1482,84.1562,6700.0
2006-05-10 13:05:00,105.39,105.42,105.33,105.42,8900.0,84.1562,84.1802,84.1083,84.1802,8900.0
2006-05-10 13:10:00,105.42,105.42,105.38,105.39,1200.0,84.1802,84.1802,84.1482,84.1562,1200.0
2006-05-10 13:15:00,105.39,105.39,105.33,105.38,2500.0,84.1562,84.1562,84.1083,84.1482,2500.0
2006-05-10 13:20:00,105.39,105.5,105.39,105.44,3000.0,84.1562,84.244,84.1562,84.1961,3000.0
2006-05-10 13:25:00,105.46,105.46,105.37,105.38,1000.0,84.2121,84.2121,84.1402,84.1482,1000.0
2006-05-10 13:30:00,105.4,105.4,105.25,105.31,4900.0,84.1642,84.1642,84.0444,84.0923,4900.0
2006-05-10 13:35:00,105.31,105.31,105.16,105.19,2500.0,84.0923,84.0923,83.9725,83.9965,2500.0
2006-05-10 13:40:00,105.16,105.29,105.1,105.28,5400.0,83.9725,84.0764,83.9246,84.0684,5400.0
2006-05-10 13:45:00,105.27,105.28,105.18,105.23,2500.0,84.0604,84.0684,83.9885,84.0284,2500.0
2006-05-10 13:50:00,105.24,105.39,105.24,105.27,4800.0,84.0364,84.1562,84.0364,84.0604,4800.0
2006-05-10 13:55:00,105.31,105.31,105.23,105.27,4300.0,84.0923,84.0923,84.0284,84.0604,4300.0
2006-05-10 14:00:00,105.23,105.27,104.88,104.89,17600.0,84.0284,84.0604,83.749,83.7569,17600.0
2006-05-10 14:05:00,104.88,105.12,104.87,104.9,16800.0,83.749,83.9406,83.741,83.7649,16800.0
2006-05-10 14:10:00,104.9,105.12,104.9,105.05,3700.0,83.7649,83.9406,83.7649,83.8847,3700.0
2006-05-10 14:15:00,105.01,105.2,104.88,104.88,7900.0,83.8528,84.0045,83.749,83.749,7900.0
2006-05-10 14:20:00,104.88,105.26,104.88,105.07,4100.0,83.749,84.0524,83.749,83.9007,4100.0
2006-05-10 14:25:00,105.06,105.06,104.7,104.88,3900.0,83.8927,83.8927,83.6052,83.749,3900.0
2006-05-10 14:30:00,104.87,105.09,104.82,105.02,20900.0,83.741,83.9167,83.701,83.8608,20900.0
2006-05-10 14:35:00,105.02,105.12,104.95,104.97,4900.0,83.8608,83.9406,83.8049,83.8208,4900.0
2006-05-10 14:40:00,104.95,105.18,104.91,105.14,13500.0,83.8049,83.9885,83.7729,83.9566,13500.0
2006-05-10 14:45:00,105.23,105.42,105.21,105.21,12900.0,84.0284,84.1802,84.0125,84.0125,12900.0
2006-05-10 14:50:00,105.26,105.5,105.2,105.42,16600.0,84.0524,84.244,84.0045,84.1802,16600.0
2006-05-10 14:55:00,105.42,105.42,105.29,105.3,3300.0,84.1802,84.1802,84.0764,84.0843,3300.0
2006-05-10 15:00:00,105.29,105.34,105.18,105.18,8000.0,84.0764,84.1163,83.9885,83.9885,8000.0
2006-05-10 15:05:00,105.25,105.25,105.02,105.14,4100.0,84.0444,84.0444,83.8608,83.9566,4100.0
2006-05-10 15:10:00,105.14,105.25,105.06,105.16,4500.0,83.9566,84.0444,83.8927,83.9725,4500.0
2006-05-10 15:15:00,105.17,105.24,105.05,105.2,5200.0,83.9805,84.0364,83.8847,84.0045,5200.0
2006-05-10 15:20:00,105.22,105.22,105.16,105.16,2500.0,84.0205,84.0205,83.9725,83.9725,2500.0
2006-05-10 15:25:00,105.16,105.2,105.1,105.15,5700.0,83.9725,84.0045,83.9246,83.9646,5700.0
2006-05-10 15:30:00,105.15,105.2,105.15,105.16,7800.0,83.9646,84.0045,83.9646,83.9725,7800.0
2006-05-10 15:35:00,105.2,105.26,105.16,105.21,4600.0,84.0045,84.0524,83.9725,84.0125,4600.0
2006-05-10 15:40:00,105.22,105.43,105.22,105.41,6500.0,84.0205,84.1881,84.0205,84.1722,6500.0
2006-05-10 15:45:00,105.38,105.42,105.11,105.14,4000.0,84.1482,84.1802,83.9326,83.9566,4000.0
2006-05-10 15:50:00,105.14,105.16,105.07,105.08,10700.0,83.9566,83.9725,83.9007,83.9087,10700.0
2006-05-10 15:55:00,105.09,105.21,104.96,104.99,10900.0,83.9167,84.0125,83.8128,83.8368,10900.0
2006-05-11 09:35:00,105.4,105.99,105.4,105.99,16500.0,84.1642,84.6353,84.1642,84.6353,16500.0
2006-05-11 09:40:00,106.13,106.3,106.12,106.16,11600.0,84.7471,84.8829,84.7391,84.7711,11600.0
2006-05-11 09:45:00,106.12,106.12,105.7,105.7,13200.0,84.7391,84.7391,84.4037,84.4037,13200.0
2006-05-11 09:50:00,105.84,105.99,105.83,105.91,5000.0,84.5155,84.6353,84.5076,84.5714,5000.0
2006-05-11 09:55:00,105.97,106.06,105.84,106.0,5600.0,84.6193,84.6912,84.5155,84.6433,5600.0
2006-05-11 10:00:00,105.93,106.1,105.87,106.0,8800.0,84.5874,84.7232,84.5395,84.6433,8800.0
2006-05-11 10:05:00,106.02,106.08,105.95,105.95,21000.0,84.6593,84.7072,84.6034,84.6034,21000.0
2006-05-11 10:10:00,105.95,106.28,105.95,106.25,17700.0,84.6034,84.8669,84.6034,84.8429,17700.0
2006-05-11 10:15:00,106.24,106.28,106.01,106.01,4500.0,84.835,84.8669,84.6513,84.6513,4500.0
2006-05-11 10:20:00,106.09,106.09,105.91,105.93,4400.0,84.7152,84.7152,84.5714,84.5874,4400.0
2006-05-11 10:25:00,105.91,105.92,105.69,105.79,11000.0,84.5714,84.5794,84.3958,84.4756,11000.0
2006-05-11 10:30:00,105.82,105.83,105.68,105.73,3300.0,84.4996,84.5076,84.3878,84.4277,3300.0
2006-05-11 10:35:00,105.67,105.67,105.29,105.43,11300.0,84.3798,84.3798,84.0764,84.1881,11300.0
2006-05-11 10:40:00,105.45,105.55,105.34,105.34,5300.0,84.2041,84.284,84.1163,84.1163,5300.0
2006-05-11 10:45:00,105.24,105.45,105.14,105.29,4800.0,84.0364,84.2041,83.9566,84.0764,4800.0
2006-05-11 10:50:00,105.28,105.67,105.17,105.67,8000.0,84.0684,84.3798,83.9805,84.3798,8000.0
2006-05-11 10:55:00,105.67,105.74,105.67,105.74,4000.0,84.3798,84.4357,84.3798,84.4357,4000.0
2006-05-11 11:00:00,105.7,105.75,105.64,105.75,3500.0,84.4037,84.4437,84.3558,84.4437,3500.0
2006-05-11 11:05:00,105.76,105.78,105.72,105.75,3400.0,84.4517,84.4676,84.4197,84.4437,3400.0
2006-05-11 11:10:00,105.76,105.82,105.71,105.71,2500.0,84.4517,84.4996,84.4117,84.4117,2500.0
2006-05-11 11:15:00,105.72,105.72,105.48,105.55,5200.0,84.4197,84.4197,84.2281,84.284,5200.0
2006-05-11 11:20:00,105.59,105.59,105.55,105.56,2700.0,84.3159,84.3159,84.284,84.292,2700.0
2006-05-11 11:25:00,105.58,105.71,105.57,105.71,4800.0,84.3079,84.4117,84.2999,84.4117,4800.0
2006-05-11 11:30:00,105.7,105.99,105.69,105.92,5600.0,84.4037,84.6353,84.3958,84.5794,5600.0
2006-05-11 11:35:00,105.89,106.07,105.89,106.07,4500.0,84.5555,84.6992,84.5555,84.6992,4500.0
2006-05-11 11:40:00,106.08,106.08,105.93,105.93,4300.0,84.7072,84.7072,84.5874,84.5874,4300.0
2006-05-11 11:45:00,105.93,105.96,105.79,105.9,6100.0,84.5874,84.6114,84.4756,84.5635,6100.0
2006-05-11 11:50:00,105.89,105.93,105.87,105.87,6300.0,84.5555,84.5874,84.5395,84.5395,6300.0
2006-05-11 11:55:00,105.92,105.95,105.86,105.92,6700.0,84.5794,84.6034,84.5315,84.5794,6700.0
2006-05-11 12:00:00,105.94,106.05,105.91,106.05,7200.0,84.5954,84.6832,84.5714,84.6832,7200.0
2006-05-11 12:05:00,106.04,106.11,106.0,106.04,4200.0,84.6752,84.7311,84.6433,84.6752,4200.0
2006-05-11 12:10:00,106.0,106.0,105.9,105.91,3800.0,84.6433,84.6433,84.5635,84.5714,3800.0
2006-05-11 12:15:00,105.92,106.05,105.92,106.0,6200.0,84.5794,84.6832,84.5794,84.6433,6200.0
2006-05-11 12:20:00,106.01,106.03,105.88,105.94,4400.0,84.6513,84.6673,84.5475,84.5954,4400.0
2006-05-11 12:25:00,105.89,105.92,105.86,105.89,2800.0,84.5555,84.5794,84.5315,84.5555,2800.0
2006-05-11 12:30:00,105.9,105.93,105.86,105.93,5500.0,84.5635,84.5874,84.5315,84.5874,5500.0
2006-05-11 12:35:00,105.93,106.18,105.93,106.01,4200.0,84.5874,84.787,84.5874,84.6513,4200.0
2006-05-11 12:40:00,106.12,106.12,106.0,106.0,1700.0,84.7391,84.7391,84.6433,84.6433,1700.0
2006-05-11 12:45:00,105.98,105.98,105.84,105.97,2400.0,84.6273,84.6273,84.5155,84.6193,2400.0
2006-05-11 12:50:00,105.97,106.07,105.85,105.95,5200.0,84.6193,84.6992,84.5235,84.6034,5200.0
2006-05-11 12:55:00,105.97,106.0,105.91,105.91,3000.0,84.6193,84.6433,84.5714,84.5714,3000.0
2006-05-11 13:00:00,105.95,105.95,105.81,105.81,2400.0,84.6034,84.6034,84.4916,84.4916,2400.0
2006-05-11 13:05:00,105.81,105.81,105.56,105.56,1700.0,84.4916,84.4916,84.292,84.292,1700.0
2006-05-11 13:10:00,105.5,105.51,105.27,105.27,12800.0,84.244,84.252,84.0604,84.0604,12800.0
2006-05-11 13:15:00,105.3,105.45,105.3,105.31,3800.0,84.0843,84.2041,84.0843,84.0923,3800.0
2006-05-11 13:20:00,105.35,105.52,105.32,105.51,6500.0,84.1243,84.26,84.1003,84.252,6500.0
2006-05-11 13:25:00,105.51,105.64,105.51,105.57,4200.0,84.252,84.3558,84.252,84.2999,4200.0
2006-05-11 13:30:00,105.54,105.57,105.51,105.53,1800.0,84.276,84.2999,84.252,84.268,1800.0
2006-05-11 13:35:00,105.53,105.53,105.45,105.45,5600.0,84.268,84.268,84.2041,84.2041,5600.0
2006-05-11 13:40:00,105.44,105.48,105.4,105.48,1600.0,84.1961,84.2281,84.1642,84.2281,1600.0
2006-05-11 13:45:00,105.42,105.48,105.37,105.38,3000.0,84.1802,84.2281,84.1402,84.1482,3000.0
2006-05-11 13:50:00,105.44,105.45,105.43,105.43,6300.0,84.1961,84.2041,84.1881,84.1881,6300.0
2006-05-11 13:55:00,105.43,105.48,105.43,105.48,5300.0,84.1881,84.2281,84.1881,84.2281,5300.0
2006-05-11 14:00:00,105.46,105.56,105.45,105.55,11900.0,84.2121,84.292,84.2041,84.284,11900.0
2006-05-11 14:05:00,105.55,105.57,105.55,105.57,2000.0,84.284,84.2999,84.284,84.2999,2000.0
2006-05-11 14:10:00,105.57,105.6,105.51,105.6,5100.0,84.2999,84.3239,84.252,84.3239,5100.0
2006-05-11 14:15:00,105.6,105.8,105.6,105.8,5900.0,84.3239,84.4836,84.3239,84.4836,5900.0
2006-05-11 14:20:00,105.85,105.92,105.83,105.86,7200.0,84.5235,84.5794,84.5076,84.5315,7200.0
2006-05-11 14:25:00,105.89,105.94,105.89,105.9,4200.0,84.5555,84.5954,84.5555,84.5635,4200.0
2006-05-11 14:30:00,105.92,105.94,105.89,105.93,6500.0,84.5794,84.5954,84.5555,84.5874,6500.0
2006-05-11 14:35:00,105.93,105.93,105.9,105.9,1400.0,84.5874,84.5874,84.5635,84.5635,1400.0
2006-05-11 14:40:00,105.89,105.9,105.87,105.88,3100.0,84.5555,84.5635,84.5395,84.5475,3100.0
2006-05-11 14:45:00,105.87,105.9,105.8,105.82,5300.0,84.5395,84.5635,84.4836,84.4996,5300.0
2006-05-11 14:50:00,105.8,105.8,105.66,105.79,4800.0,84.4836,84.4836,84.3718,84.4756,4800.0
2006-05-11 14:55:00,105.79,105.81,105.7,105.7,6600.0,84.4756,84.4916,84.4037,84.4037,6600.0
2006-05-11 15:00:00,105.7,105.79,105.7,105.77,9800.0,84.4037,84.4756,84.4037,84.4596,9800.0
2006-05-11 15:05:00,105.73,105.8,105.62,105.62,10800.0,84.4277,84.4836,84.3399,84.3399,10800.0
2006-05-11 15:10:00,105.55,105.69,105.53,105.55,7800.0,84.284,84.3958,84.268,84.284,7800.0
2006-05-11 15:15:00,105.6,105.6,105.38,105.38,9200.0,84.3239,84.3239,84.1482,84.1482,9200.0
2006-05-11 15:20:00,105.4,105.4,105.15,105.15,10600.0,84.1642,84.1642,83.9646,83.9646,10600.0
2006-05-11 15:25:00,105.12,105.12,104.64,104.8,9600.0,83.9406,83.9406,83.5573,83.6851,9600.0
2006-05-11 15:30:00,104.73,104.76,104.53,104.59,5600.0,83.6292,83.6531,83.4695,83.5174,5600.0
2006-05-11 15:35:00,104.58,104.67,104.43,104.67,11800.0,83.5094,83.5813,83.3896,83.5813,11800.0
2006-05-11 15:40:00,104.74,104.76,104.6,104.61,8700.0,83.6372,83.6531,83.5254,83.5334,8700.0
2006-05-11 15:45:00,104.65,104.68,104.61,104.68,8400.0,83.5653,83.5893,83.5334,83.5893,8400.0
2006-05-11 15:50:00,104.72,104.72,104.5,104.54,11500.0,83.6212,83.6212,83.4455,83.4775,11500.0
2006-05-11 15:55:00,104.5,104.54,104.38,104.41,16200.0,83.4455,83.4775,83.3497,83.3737,16200.0
2006-05-12 09:30:00,104.42,104.42,103.63,103.63,2800.0,83.3816,83.3816,82.7508,82.7508,2800.0
2006-05-12 09:35:00,103.62,103.62,103.0,103.01,5900.0,82.7428,82.7428,82.2477,82.2557,5900.0
2006-05-12 09:40:00,103.01,103.03,102.85,102.9,9000.0,82.2557,82.2717,82.128,82.1679,9000.0
2006-05-12 09:45:00,102.9,102.91,102.69,102.69,3500.0,82.1679,82.1759,82.0002,82.0002,3500.0
2006-05-12 09:50:00,102.69,102.69,102.37,102.5,11400.0,82.0002,82.0002,81.7447,81.8485,11400.0
2006-05-12 09:55:00,102.43,102.5,102.15,102.15,10900.0,81.7926,81.8485,81.569,81.569,10900.0
2006-05-12 10:00:00,102.21,102.24,101.78,101.86,6900.0,81.6169,81.6409,81.2735,81.3374,6900.0
2006-05-12 10:05:00,101.86,101.86,101.35,101.35,10700.0,81.3374,81.3374,80.9302,80.9302,10700.0
2006-05-12 10:10:00,101.35,101.43,100.76,101.0,24300.0,80.9302,80.9941,80.4591,80.6507,24300.0
2006-05-12 10:15:00,101.0,101.06,100.37,100.37,16700.0,80.6507,80.6986,80.1476,80.1476,16700.0
2006-05-12 10:20:00,100.38,100.64,100.15,100.64,12600.0,80.1556,80.3632,79.972,80.3632,12600.0
2006-05-12 10:25:00,100.68,100.96,100.62,100.69,12000.0,80.3952,80.6188,80.3473,80.4032,12000.0
2006-05-12 10:30:00,100.69,100.69,100.5,100.57,9100.0,80.4032,80.4032,80.2514,80.3073,9100.0
2006-05-12 10:35:00,100.43,100.65,100.34,100.62,13500.0,80.1955,80.3712,80.1237,80.3473,13500.0
2006-05-12 10:40:00,100.67,100.77,100.61,100.64,5900.0,80.3872,80.467,80.3393,80.3632,5900.0
2006-05-12 10:45:00,100.57,100.57,100.35,100.36,7900.0,80.3073,80.3073,80.1317,80.1396,7900.0
2006-05-12 10:50:00,100.36,100.37,99.7,99.7,24300.0,80.1396,80.1476,79.6126,79.6126,24300.0
2006-05-12 10:55:00,99.7,99.71,99.42,99.44,16300.0,79.6126,79.6206,79.389,79.405,16300.0
2006-05-12 11:00:00,99.48,99.66,99.46,99.56,16600.0,79.4369,79.5807,79.421,79.5008,16600.0
2006-05-12 11:05:00,99.56,99.61,99.3,99.61,16100.0,79.5008,79.5408,79.2932,79.5408,16100.0
2006-05-12 11:10:00,99.62,99.74,99.61,99.74,11500.0,79.5487,79.6446,79.5408,79.6446,11500.0
2006-05-12 11:15:00,99.75,99.82,99.69,99.82,17900.0,79.6525,79.7084,79.6046,79.7084,17900.0
2006-05-12 11:20:00,99.83,100.31,99.83,100.2,18400.0,79.7164,80.0997,79.7164,80.0119,18400.0
2006-05-12 11:25:00,100.19,100.26,100.07,100.11,3900.0,80.0039,80.0598,79.9081,79.94,3900.0
2006-05-12 11:30:00,100.07,100.14,99.91,99.91,4000.0,79.9081,79.964,79.7803,79.7803,4000.0
2006-05-12 11:35:00,99.83,99.83,99.65,99.72,6400.0,79.7164,79.7164,79.5727,79.6286,6400.0
2006-05-12 11:40:00,99.65,99.74,99.6,99.69,5000.0,79.5727,79.6446,79.5328,79.6046,5000.0
2006-05-12 11:45:00,99.71,100.08,99.71,99.92,13600.0,79.6206,79.9161,79.6206,79.7883,13600.0
2006-05-12 11:50:00,99.88,99.88,99.71,99.87,4500.0,79.7564,79.7564,79.6206,79.7484,4500.0
2006-05-12 11:55:00,99.88,100.11,99.88,100.11,6300.0,79.7564,79.94,79.7564,79.94,6300.0
2006-05-12 12:00:00,100.11,100.19,100.04,100.18,11100.0,79.94,80.0039,79.8841,79.9959,11100.0
2006-05-12 12:05:00,100.19,100.31,100.12,100.26,9100.0,80.0039,80.0997,79.948,80.0598,9100.0
2006-05-12 12:10:00,100.3,100.7,100.24,100.57,16200.0,80.0917,80.4111,80.0438,80.3073,16200.0
2006-05-12 12:15:00,100.6,100.6,100.09,100.19,8300.0,80.3313,80.3313,79.924,80.0039,8300.0
2006-05-12 12:20:00,100.08,100.29,100.08,100.27,4700.0,79.9161,80.0837,79.9161,80.0678,4700.0
2006-05-12 12:25:00,100.27,100.27,99.9,99.9,2700.0,80.0678,80.0678,79.7723,79.7723,2700.0
2006-05-12 12:30:00,99.97,99.97,99.68,99.8,11900.0,79.8282,79.8282,79.5966,79.6925,11900.0
2006-05-12 12:35:00,99.82,99.83,99.67,99.83,4100.0,79.7084,79.7164,79.5887,79.7164,4100.0
2006-05-12 12:40:00,99.83,100.01,99.65,99.94,6700.0,79.7164,79.8602,79.5727,79.8043,6700.0
2006-05-12 12:45:00,99.98,100.03,99.87,100.03,3000.0,79.8362,79.8761,79.7484,79.8761,3000.0
2006-05-12 12:50:00,99.92,99.92,99.39,99.41,4700.0,79.7883,79.7883,79.3651,79.381,4700.0
2006-05-12 12:55:00,99.56,99.8,99.56,99.66,5100.0,79.5008,79.6925,79.5008,79.5807,5100.0
2006-05-12 13:00:00,99.69,99.75,99.57,99.68,7700.0,79.6046,79.6525,79.5088,79.5966,7700.0
2006-05-12 13:05:00,99.75,99.8,99.6,99.6,8100.0,79.6525,79.6925,79.5328,79.5328,8100.0
2006-05-12 13:10:00,99.71,99.8,99.64,99.73,3600.0,79.6206,79.6925,79.5647,79.6366,3600.0
2006-05-12 13:15:00,99.63,99.63,99.41,99.63,7400.0,79.5567,79.5567,79.381,79.5567,7400.0
2006-05-12 13:20:00,99.63,99.74,99.59,99.59,4900.0,79.5567,79.6446,79.5248,79.5248,4900.0
2006-05-12 13:25:00,99.52,99.65,99.51,99.62,2500.0,79.4689,79.5727,79.4609,79.5487,2500.0
2006-05-12 13:30:00,99.54,99.7,99.5,99.63,8300.0,79.4849,79.6126,79.4529,79.5567,8300.0
2006-05-12 13:35:00,99.51,99.62,99.44,99.62,5000.0,79.4609,79.5487,79.405,79.5487,5000.0
2006-05-12 13:40:00,99.62,99.64,99.44,99.44,7000.0,79.5487,79.5647,79.405,79.405,7000.0
2006-05-12 13:45:00,99.56,99.56,99.35,99.35,5400.0,79.5008,79.5008,79.3331,79.3331,5400.0
2006-05-12 13:50:00,99.35,99.49,98.95,98.95,19100.0,79.3331,79.4449,79.0137,79.0137,19100.0
2006-05-12 13:55:00,98.95,98.99,98.74,98.74,13400.0,79.0137,79.0457,78.846,78.846,13400.0
2006-05-12 14:00:00,98.75,99.06,98.47,99.02,15600.0,78.854,79.1016,78.6304,79.0696,15600.0
2006-05-12 14:05:00,98.93,99.16,98.89,98.9,10100.0,78.9978,79.1814,78.9658,78.9738,10100.0
2006-05-12 14:10:00,98.87,99.26,98.87,99.26,9900.0,78.9498,79.2613,78.9498,79.2613,9900.0
2006-05-12 14:15:00,99.26,99.52,99.18,99.32,10600.0,79.2613,79.4689,79.1974,79.3092,10600.0
2006-05-12 14:20:00,99.4,99.85,99.4,99.72,23100.0,79.3731,79.7324,79.3731,79.6286,23100.0
2006-05-12 14:25:00,99.7,99.93,99.61,99.71,9500.0,79.6126,79.7963,79.5408,79.6206,9500.0
2006-05-12 14:30:00,99.62,99.68,99.21,99.29,10400.0,79.5487,79.5966,79.2213,79.2852,10400.0
2006-05-12 14:35:00,99.37,99.55,99.37,99.52,10500.0,79.3491,79.4928,79.3491,79.4689,10500.0
2006-05-12 14:40:00,99.57,99.58,99.27,99.28,7400.0,79.5088,79.5168,79.2693,79.2772,7400.0
2006-05-12 14:45:00,99.29,99.3,98.98,99.18,10200.0,79.2852,79.2932,79.0377,79.1974,10200.0
2006-05-12 14:50:00,99.16,99.2,98.87,98.9,10000.0,79.1814,79.2134,78.9498,78.9738,10000.0
2006-05-12 14:55:00,98.8,99.05,98.69,99.05,13100.0,78.8939,79.0936,78.8061,79.0936,13100.0
2006-05-12 15:00:00,99.05,99.07,98.74,98.74,14200.0,79.0936,79.1095,78.846,78.846,14200.0
2006-05-12 15:05:00,98.74,98.75,98.6,98.68,14600.0,78.846,78.854,78.7342,78.7981,14600.0
2006-05-12 15:10:00,98.66,98.66,98.37,98.42,29800.0,78.7822,78.7822,78.5506,78.5905,29800.0
2006-05-12 15:15:00,98.43,98.61,98.4,98.47,18200.0,78.5985,78.7422,78.5745,78.6304,18200.0
2006-05-12 15:20:00,98.49,98.74,98.49,98.74,18200.0,78.6464,78.846,78.6464,78.846,18200.0
2006-05-12 15:25:00,98.71,98.84,98.69,98.84,16200.0,78.8221,78.9259,78.8061,78.9259,16200.0
2006-05-12 15:30:00,98.82,98.88,98.73,98.75,17700.0,78.9099,78.9578,78.8381,78.854,17700.0
2006-05-12 15:35:00,98.77,98.8,98.73,98.75,9900.0,78.87,78.8939,78.8381,78.854,9900.0
2006-05-12 15:40:00,98.79,98.79,98.4,98.48,30400.0,78.886,78.886,78.5745,78.6384,30400.0
2006-05-12 15:45:00,98.49,98.63,98.49,98.5,16200.0,78.6464,78.7582,78.6464,78.6544,16200.0
2006-05-12 15:50:00,98.5,98.68,98.45,98.68,28500.0,78.6544,78.7981,78.6145,78.7981,28500.0
2006-05-12 15:55:00,98.76,98.85,98.64,98.85,49200.0,78.862,78.9339,78.7662,78.9339,49200.0
2006-05-15 09:30:00,98.92,98.92,98.92,98.92,100.0,78.9898,78.9898,78.9898,78.9898,100.0
2006-05-15 09:35:00,97.8,98.04,97.6,97.61,20000.0,78.0954,78.2871,77.9357,77.9437,20000.0
2006-05-15 09:40:00,97.71,98.07,97.62,98.07,9700.0,78.0236,78.311,77.9517,78.311,9700.0
2006-05-15 09:45:00,98.1,98.55,98.1,98.45,11000.0,78.335,78.6943,78.335,78.6145,11000.0
2006-05-15 09:50:00,98.44,98.46,98.08,98.08,5400.0,78.6065,78.6225,78.319,78.319,5400.0
2006-05-15 09:55:00,98.02,98.02,97.6,97.6,11700.0,78.2711,78.2711,77.9357,77.9357,11700.0
2006-05-15 10:00:00,97.6,97.61,96.29,96.35,25300.0,77.9357,77.9437,76.8897,76.9376,25300.0
2006-05-15 10:05:00,96.35,96.64,96.33,96.34,18600.0,76.9376,77.1691,76.9216,76.9296,18600.0
2006-05-15 10:10:00,96.34,96.4,96.01,96.04,26000.0,76.9296,76.9775,76.6661,76.69,26000.0
2006-05-15 10:15:00,96.08,96.17,96.02,96.1,23000.0,76.722,76.7938,76.6741,76.7379,23000.0
2006-05-15 10:20:00,96.14,96.35,95.5,95.51,17400.0,76.7699,76.9376,76.2588,76.2668,17400.0
2006-05-15 10:25:00,95.5,95.56,95.34,95.45,32200.0,76.2588,76.3067,76.1311,76.2189,32200.0
2006-05-15 10:30:00,95.45,95.73,95.14,95.69,29100.0,76.2189,76.4425,75.9714,76.4105,29100.0
2006-05-15 10:35:00,95.69,95.69,95.5,95.68,22000.0,76.4105,76.4105,76.2588,76.4026,22000.0
2006-05-15 10:40:00,95.66,95.96,95.65,95.91,10700.0,76.3866,76.6261,76.3786,76.5862,10700.0
2006-05-15 10:45:00,95.91,96.18,95.88,95.96,14000.0,76.5862,76.8018,76.5623,76.6261,14000.0
2006-05-15 10:50:00,95.88,96.17,95.88,96.17,8600.0,76.5623,76.7938,76.5623,76.7938,8600.0
2006-05-15 10:55:00,96.2,96.25,95.92,95.95,6200.0,76.8178,76.8577,76.5942,76.6182,6200.0
2006-05-15 11:00:00,95.94,96.34,95.94,96.29,8600.0,76.6102,76.9296,76.6102,76.8897,8600.0
2006-05-15 11:05:00,96.33,96.39,96.26,96.26,11200.0,76.9216,76.9695,76.8657,76.8657,11200.0
2006-05-15 11:10:00,96.26,96.26,95.84,95.98,13300.0,76.8657,76.8657,76.5303,76.6421,13300.0
2006-05-15 11:15:00,95.99,96.24,95.99,96.18,7200.0,76.6501,76.8497,76.6501,76.8018,7200.0
2006-05-15 11:20:00,96.12,96.12,95.9,95.9,3900.0,76.7539,76.7539,76.5782,76.5782,3900.0
2006-05-15 11:25:00,95.9,95.98,95.73,95.96,6500.0,76.5782,76.6421,76.4425,76.6261,6500.0
2006-05-15 11:30:00,95.9,96.0,95.78,95.79,9200.0,76.5782,76.6581,76.4824,76.4904,9200.0
2006-05-15 11:35:00,95.82,95.86,95.66,95.84,8700.0,76.5144,76.5463,76.3866,76.5303,8700.0
2006-05-15 11:40:00,95.89,96.05,95.89,96.03,12800.0,76.5703,76.698,76.5703,76.682,12800.0
2006-05-15 11:45:00,96.0,96.0,95.89,95.95,4700.0,76.6581,76.6581,76.5703,76.6182,4700.0
2006-05-15 11:50:00,95.95,96.04,95.78,96.04,26200.0,76.6182,76.69,76.4824,76.69,26200.0
2006-05-15 11:55:00,96.04,96.12,95.92,96.12,25000.0,76.69,76.7539,76.5942,76.7539,25000.0
2006-05-15 12:00:00,96.16,96.44,96.16,96.39,24000.0,76.7859,77.0094,76.7859,76.9695,24000.0
2006-05-15 12:05:00,96.39,96.39,96.04,96.28,16400.0,76.9695,76.9695,76.69,76.8817,16400.0
2006-05-15 12:10:00,96.28,96.37,96.05,96.18,26700.0,76.8817,76.9535,76.698,76.8018,26700.0
2006-05-15 12:15:00,96.2,96.3,96.2,96.23,21500.0,76.8178,76.8976,76.8178,76.8417,21500.0
2006-05-15 12:20:00,96.23,96.23,96.05,96.18,1900.0,76.8417,76.8417,76.698,76.8018,1900.0
2006-05-15 12:25:00,96.19,96.2,96.03,96.09,3900.0,76.8098,76.8178,76.682,76.73,3900.0
2006-05-15 12:30:00,96.11,96.25,96.06,96.23,20500.0,76.7459,76.8577,76.706,76.8417,20500.0
2006-05-15 12:35:00,96.28,96.86,96.28,96.78,21900.0,76.8817,77.3448,76.8817,77.2809,21900.0
2006-05-15 12:40:00,96.78,96.78,96.67,96.67,4900.0,77.2809,77.2809,77.1931,77.1931,4900.0
2006-05-15 12:45:00,96.67,96.9,96.64,96.68,15900.0,77.1931,77.3768,77.1691,77.2011,15900.0
2006-05-15 12:50:00,96.73,96.83,96.7,96.83,5900.0,77.241,77.3209,77.2171,77.3209,5900.0
2006-05-15 12:55:00,96.86,97.09,96.85,97.09,6000.0,77.3448,77.5285,77.3368,77.5285,6000.0
2006-05-15 13:00:00,97.09,97.09,96.62,96.71,8700.0,77.5285,77.5285,77.1532,77.225,8700.0
2006-05-15 13:05:00,96.71,96.76,96.63,96.63,4700.0,77.225,77.265,77.1612,77.1612,4700.0
2006-05-15 13:10:00,96.64,96.98,96.62,96.98,10600.0,77.1691,77.4406,77.1532,77.4406,10600.0
2006-05-15 13:15:00,96.9,96.93,96.6,96.71,3900.0,77.3768,77.4007,77.1372,77.225,3900.0
2006-05-15 13:20:00,96.65,96.65,96.19,96.19,3700.0,77.1771,77.1771,76.8098,76.8098,3700.0
2006-05-15 13:25:00,96.19,96.2,95.98,95.98,10200.0,76.8098,76.8178,76.6421,76.6421,10200.0
2006-05-15 13:30:00,96.01,96.06,95.83,95.91,10300.0,76.6661,76.706,76.5223,76.5862,10300.0
2006-05-15 13:35:00,95.77,95.92,95.65,95.65,5000.0,76.4744,76.5942,76.3786,76.3786,5000.0
2006-05-15 13:40:00,95.65,95.77,95.5,95.76,7800.0,76.3786,76.4744,76.2588,76.4664,7800.0
2006-05-15 13:45:00,95.75,95.76,95.44,95.44,7700.0,76.4585,76.4664,76.2109,76.2109,7700.0
2006-05-15 13:50:00,95.43,95.43,94.86,94.99,7300.0,76.2029,76.2029,75.7478,75.8516,7300.0
2006-05-15 13:55:00,94.9,94.9,94.67,94.85,12200.0,75.7797,75.7797,75.5961,75.7398,12200.0
2006-05-15 14:00:00,94.77,94.89,94.52,94.52,17300.0,75.6759,75.7717,75.4763,75.4763,17300.0
2006-05-15 14:05:00,94.52,94.52,94.26,94.26,17200.0,75.4763,75.4763,75.2687,75.2687,17200.0
2006-05-15 14:10:00,94.27,94.3,94.07,94.16,26900.0,75.2766,75.3006,75.1169,75.1888,26900.0
2006-05-15 14:15:00,94.16,94.2,93.91,93.99,14300.0,75.1888,75.2207,74.9892,75.0531,14300.0
2006-05-15 14:20:00,94.0,94.28,94.0,94.13,21900.0,75.061,75.2846,75.061,75.1649,21900.0
2006-05-15 14:25:00,94.12,94.37,94.1,94.37,20100.0,75.1569,75.3565,75.1409,75.3565,20100.0
2006-05-15 14:30:00,94.45,94.48,94.13,94.48,13600.0,75.4204,75.4443,75.1649,75.4443,13600.0
2006-05-15 14:35:00,94.48,94.74,94.48,94.73,13800.0,75.4443,75.652,75.4443,75.644,13800.0
2006-05-15 14:40:00,94.73,94.86,94.56,94.86,15300.0,75.644,75.7478,75.5082,75.7478,15300.0
2006-05-15 14:45:00,94.79,94.79,94.57,94.61,6300.0,75.6919,75.6919,75.5162,75.5481,6300.0
2006-05-15 14:50:00,94.64,94.74,94.3,94.3,13600.0,75.5721,75.652,75.3006,75.3006,13600.0
2006-05-15 14:55:00,94.36,94.45,94.26,94.29,13600.0,75.3485,75.4204,75.2687,75.2926,13600.0
2006-05-15 15:00:00,94.2,94.64,94.2,94.51,16500.0,75.2207,75.5721,75.2207,75.4683,16500.0
2006-05-15 15:05:00,94.51,94.94,94.46,94.68,9600.0,75.4683,75.8117,75.4284,75.604,9600.0
2006-05-15 15:10:00,94.67,94.94,94.62,94.75,11200.0,75.5961,75.8117,75.5561,75.6599,11200.0
2006-05-15 15:15:00,94.87,95.24,94.79,95.24,10100.0,75.7558,76.0512,75.6919,76.0512,10100.0
2006-05-15 15:20:00,95.2,95.33,94.98,95.18,14600.0,76.0193,76.1231,75.8436,76.0033,14600.0
2006-05-15 15:25:00,95.12,95.43,95.11,95.11,15600.0,75.9554,76.2029,75.9474,75.9474,15600.0
2006-05-15 15:30:00,95.11,95.21,94.94,95.2,17200.0,75.9474,76.0273,75.8117,76.0193,17200.0
2006-05-15 15:35:00,95.3,95.57,95.18,95.52,15800.0,76.0991,76.3147,76.0033,76.2748,15800.0
2006-05-15 15:40:00,95.43,95.75,95.43,95.75,18500.0,76.2029,76.4585,76.2029,76.4585,18500.0
2006-05-15 15:45:00,95.76,95.96,95.56,95.56,48800.0,76.4664,76.6261,76.3067,76.3067,48800.0
2006-05-15 15:50:00,95.48,95.54,95.27,95.27,63000.0,76.2429,76.2908,76.0752,76.0752,63000.0
2006-05-15 15:55:00,95.27,95.41,95.27,95.31,45400.0,76.0752,76.187,76.0752,76.1071,45400.0
2006-05-16 09:30:00,95.67,95.67,95.67,95.67,10400.0,76.3946,76.3946,76.3946,76.3946,10400.0
2006-05-16 09:35:00,95.65,96.13,95.63,96.01,11700.0,76.3786,76.7619,76.3626,76.6661,11700.0
2006-05-16 09:40:00,96.01,96.01,95.53,95.73,6200.0,76.6661,76.6661,76.2828,76.4425,6200.0
2006-05-16 09:45:00,95.67,95.7,95.51,95.64,11200.0,76.3946,76.4185,76.2668,76.3706,11200.0
2006-05-16 09:50:00,95.65,95.72,95.59,95.6,9200.0,76.3786,76.4345,76.3307,76.3387,9200.0
2006-05-16 09:55:00,95.6,95.68,95.4,95.54,10000.0,76.3387,76.4026,76.179,76.2908,10000.0
2006-05-16 10:00:00,95.55,95.57,95.24,95.35,8000.0,76.2988,76.3147,76.0512,76.139,8000.0
2006-05-16 10:05:00,95.35,95.42,95.2,95.22,8800.0,76.139,76.1949,76.0193,76.0352,8800.0
2006-05-16 10:10:00,95.18,95.24,94.85,94.98,9100.0,76.0033,76.0512,75.7398,75.8436,9100.0
2006-05-16 10:15:00,94.94,95.01,94.89,94.89,1000.0,75.8117,75.8676,75.7717,75.7717,1000.0
2006-05-16 10:20:00,95.01,95.01,94.68,94.76,8900.0,75.8676,75.8676,75.604,75.6679,8900.0
2006-05-16 10:25:00,94.81,94.87,94.64,94.64,2400.0,75.7078,75.7558,75.5721,75.5721,2400.0
2006-05-16 10:30:00,94.6,94.6,94.41,94.48,2500.0,75.5402,75.5402,75.3884,75.4443,2500.0
2006-05-16 10:35:00,94.43,94.57,94.38,94.38,5700.0,75.4044,75.5162,75.3645,75.3645,5700.0
2006-05-16 10:40:00,94.36,94.42,94.3,94.4,6000.0,75.3485,75.3964,75.3006,75.3805,6000.0
2006-05-16 10:45:00,94.41,94.42,94.25,94.37,5900.0,75.3884,75.3964,75.2607,75.3565,5900.0
2006-05-16 10:50:00,94.37,94.39,93.8,93.8,11900.0,75.3565,75.3725,74.9013,74.9013,11900.0
2006-05-16 10:55:00,93.82,94.01,93.68,93.68,16300.0,74.9173,75.069,74.8055,74.8055,16300.0
2006-05-16 11:00:00,93.69,93.73,93.45,93.59,12100.0,74.8135,74.8454,74.6219,74.7337,12100.0
2006-05-16 11:05:00,93.59,93.67,93.37,93.37,35000.0,74.7337,74.7975,74.558,74.558,35000.0
2006-05-16 11:10:00,93.37,93.37,92.98,93.05,52900.0,74.558,74.558,74.2466,74.3024,52900.0
2006-05-16 11:15:00,93.09,93.12,92.93,93.08,18400.0,74.3344,74.3583,74.2066,74.3264,18400.0
2006-05-16 11:20:00,93.08,93.14,93.01,93.02,15300.0,74.3264,74.3743,74.2705,74.2785,15300.0
2006-05-16 11:25:00,93.02,93.11,92.94,93.06,18400.0,74.2785,74.3504,74.2146,74.3104,18400.0
2006-05-16 11:30:00,93.06,93.12,92.76,92.89,14300.0,74.3104,74.3583,74.0709,74.1747,14300.0
2006-05-16 11:35:00,92.89,93.05,92.86,93.04,8900.0,74.1747,74.3024,74.1507,74.2945,8900.0
2006-05-16 11:40:00,93.02,93.02,92.78,92.8,7400.0,74.2785,74.2785,74.0868,74.1028,7400.0
2006-05-16 11:45:00,92.8,93.01,92.8,92.96,9100.0,74.1028,74.2705,74.1028,74.2306,9100.0
2006-05-16 11:50:00,92.96,93.13,92.96,93.05,16800.0,74.2306,74.3663,74.2306,74.3024,16800.0
2006-05-16 11:55:00,93.03,93.16,92.89,93.0,10400.0,74.2865,74.3903,74.1747,74.2625,10400.0
2006-05-16 12:00:00,92.99,93.09,92.98,93.08,11000.0,74.2545,74.3344,74.2466,74.3264,11000.0
2006-05-16 12:05:00,93.09,93.29,93.07,93.27,9900.0,74.3344,74.4941,74.3184,74.4781,9900.0
2006-05-16 12:10:00,93.34,93.34,93.21,93.3,7100.0,74.534,74.534,74.4302,74.5021,7100.0
2006-05-16 12:15:00,93.3,93.41,93.26,93.36,5600.0,74.5021,74.5899,74.4701,74.55,5600.0
2006-05-16 12:20:00,93.4,93.42,93.36,93.36,5600.0,74.5819,74.5979,74.55,74.55,5600.0
2006-05-16 12:25:00,93.36,93.56,93.36,93.56,8200.0,74.55,74.7097,74.55,74.7097,8200.0
2006-05-16 12:30:00,93.6,93.75,93.57,93.75,6100.0,74.7416,74.8614,74.7177,74.8614,6100.0
2006-05-16 12:35:00,93.77,94.05,93.74,94.05,11300.0,74.8774,75.101,74.8534,75.101,11300.0
2006-05-16 12:40:00,94.05,94.32,94.05,94.32,12600.0,75.101,75.3166,75.101,75.3166,12600.0
2006-05-16 12:45:00,94.33,94.42,94.21,94.35,8700.0,75.3246,75.3964,75.2287,75.3405,8700.0
2006-05-16 12:50:00,94.36,94.63,94.34,94.55,10900.0,75.3485,75.5641,75.3325,75.5002,10900.0
2006-05-16 12:55:00,94.63,94.91,94.61,94.91,9400.0,75.5641,75.7877,75.5481,75.7877,9400.0
2006-05-16 13:00:00,94.91,95.37,94.91,95.37,12800.0,75.7877,76.155,75.7877,76.155,12800.0
2006-05-16 13:05:00,95.37,95.85,95.35,95.75,12000.0,76.155,76.5383,76.139,76.4585,12000.0
2006-05-16 13:10:00,95.74,95.79,95.52,95.79,11100.0,76.4505,76.4904,76.2748,76.4904,11100.0
2006-05-16 13:15:00,95.84,95.98,95.81,95.95,9800.0,76.5303,76.6421,76.5064,76.6182,9800.0
2006-05-16 13:20:00,95.95,96.21,95.91,96.12,17800.0,76.6182,76.8258,76.5862,76.7539,17800.0
2006-05-16 13:25:00,96.15,96.31,96.09,96.22,12800.0,76.7779,76.9056,76.73,76.8338,12800.0
2006-05-16 13:30:00,96.24,96.56,96.15,96.56,9100.0,76.8497,77.1053,76.7779,77.1053,9100.0
2006-05-16 13:35:00,96.56,96.73,96.36,96.36,10600.0,77.1053,77.241,76.9456,76.9456,10600.0
2006-05-16 13:40:00,96.36,96.36,95.89,95.95,23400.0,76.9456,76.9456,76.5703,76.6182,23400.0
2006-05-16 13:45:00,95.85,95.89,95.49,95.49,6500.0,76.5383,76.5703,76.2508,76.2508,6500.0
2006-05-16 13:50:00,95.49,95.72,95.34,95.72,6800.0,76.2508,76.4345,76.1311,76.4345,6800.0
2006-05-16 13:55:00,95.72,95.87,95.72,95.87,3600.0,76.4345,76.5543,76.4345,76.5543,3600.0
2006-05-16 14:00:00,95.82,95.82,95.59,95.69,5900.0,76.5144,76.5144,76.3307,76.4105,5900.0
2006-05-16 14:05:00,95.69,95.69,95.55,95.63,4900.0,76.4105,76.4105,76.2988,76.3626,4900.0
2006-05-16 14:10:00,95.63,95.83,95.6,95.6,3900.0,76.3626,76.5223,76.3387,76.3387,3900.0
2006-05-16 14:15:00,95.59,95.74,95.53,95.73,7700.0,76.3307,76.4505,76.2828,76.4425,7700.0
2006-05-16 14:20:00,95.71,95.75,95.66,95.74,3700.0,76.4265,76.4585,76.3866,76.4505,3700.0
2006-05-16 14:25:00,95.74,95.76,95.65,95.71,3200.0,76.4505,76.4664,76.3786,76.4265,3200.0
2006-05-16 14:30:00,95.71,95.81,95.58,95.6,7300.0,76.4265,76.5064,76.3227,76.3387,7300.0
2006-05-16 14:35:00,95.62,95.69,95.56,95.66,7400.0,76.3546,76.4105,76.3067,76.3866,7400.0
2006-05-16 14:40:00,95.64,95.64,95.46,95.46,5700.0,76.3706,76.3706,76.2269,76.2269,5700.0
2006-05-16 14:45:00,95.46,95.51,95.23,95.25,23700.0,76.2269,76.2668,76.0432,76.0592,23700.0
2006-05-16 14:50:00,95.17,95.39,95.1,95.16,16600.0,75.9953,76.171,75.9394,75.9873,16600.0
2006-05-16 14:55:00,95.13,95.13,94.92,94.93,3600.0,75.9634,75.9634,75.7957,75.8037,3600.0
2006-05-16 15:00:00,94.93,95.21,94.93,95.21,7700.0,75.8037,76.0273,75.8037,76.0273,7700.0
2006-05-16 15:05:00,95.27,95.29,95.21,95.28,2700.0,76.0752,76.0911,76.0273,76.0832,2700.0
2006-05-16 15:10:00,95.29,95.29,95.16,95.16,3800.0,76.0911,76.0911,75.9873,75.9873,3800.0
2006-05-16 15:15:00,95.19,95.2,94.95,95.03,5600.0,76.0113,76.0193,75.8196,75.8835,5600.0
2006-05-16 15:20:00,95.03,95.13,94.93,95.07,9600.0,75.8835,75.9634,75.8037,75.9155,9600.0
2006-05-16 15:25:00,95.05,95.16,94.96,95.13,6600.0,75.8995,75.9873,75.8276,75.9634,6600.0
2006-05-16 15:30:00,95.13,95.13,94.84,94.95,4900.0,75.9634,75.9634,75.7318,75.8196,4900.0
2006-05-16 15:35:00,94.95,94.96,94.85,94.89,6000.0,75.8196,75.8276,75.7398,75.7717,6000.0
2006-05-16 15:40:00,94.89,95.14,94.89,95.06,16600.0,75.7717,75.9714,75.7717,75.9075,16600.0
2006-05-16 15:45:00,95.07,95.08,95.0,95.06,7800.0,75.9155,75.9234,75.8596,75.9075,7800.0
2006-05-16 15:50:00,95.01,95.02,95.0,95.0,21700.0,75.8676,75.8755,75.8596,75.8596,21700.0
2006-05-16 15:55:00,95.0,95.01,94.86,94.99,25400.0,75.8596,75.8676,75.7478,75.8516,25400.0
2006-05-17 09:30:00,94.05,94.11,0.01,94.11,3600.0,75.101,75.1489,0.008,75.1489,3600.0
2006-05-17 09:35:00,94.2,94.34,94.2,94.32,1300.0,75.2207,75.3325,75.2207,75.3166,1300.0
2006-05-17 09:40:00,94.3,94.51,94.07,94.51,2300.0,75.3006,75.4683,75.1169,75.4683,2300.0
2006-05-17 09:45:00,94.64,94.64,94.48,94.49,3200.0,75.5721,75.5721,75.4443,75.4523,3200.0
2006-05-17 09:50:00,94.61,94.95,94.61,94.86,7000.0,75.5481,75.8196,75.5481,75.7478,7000.0
2006-05-17 09:55:00,94.95,94.95,94.3,94.4,12800.0,75.8196,75.8196,75.3006,75.3805,12800.0
2006-05-17 10:00:00,94.41,94.45,94.06,94.06,9600.0,75.3884,75.4204,75.109,75.109,9600.0
2006-05-17 10:05:00,94.04,94.04,93.6,93.6,7600.0,75.093,75.093,74.7416,74.7416,7600.0
2006-05-17 10:10:00,93.61,93.85,93.56,93.56,57000.0,74.7496,74.9413,74.7097,74.7097,57000.0
2006-05-17 10:15:00,93.5,93.67,93.25,93.66,5000.0,74.6618,74.7975,74.4622,74.7895,5000.0
2006-05-17 10:20:00,93.74,93.92,93.74,93.85,2600.0,74.8534,74.9972,74.8534,74.9413,2600.0
2006-05-17 10:25:00,93.82,94.0,93.61,93.65,72500.0,74.9173,75.061,74.7496,74.7816,72500.0
2006-05-17 10:30:00,93.56,93.57,93.37,93.45,3900.0,74.7097,74.7177,74.558,74.6219,3900.0
2006-05-17 10:35:00,93.33,93.34,93.13,93.17,1400.0,74.526,74.534,74.3663,74.3983,1400.0
2006-05-17 10:40:00,93.11,93.5,93.08,93.5,16000.0,74.3504,74.6618,74.3264,74.6618,16000.0
2006-05-17 10:45:00,93.49,93.5,93.27,93.34,21200.0,74.6538,74.6618,74.4781,74.534,21200.0
2006-05-17 10:50:00,93.34,93.38,93.02,93.02,4000.0,74.534,74.566,74.2785,74.2785,4000.0
2006-05-17 10:55:00,93.03,93.12,93.0,93.02,4400.0,74.2865,74.3583,74.2625,74.2785,4400.0
2006-05-17 11:00:00,93.04,93.14,92.91,92.97,71100.0,74.2945,74.3743,74.1907,74.2386,71100.0
2006-05-17 11:05:00,92.97,93.02,92.63,92.7,16800.0,74.2386,74.2785,73.9671,74.023,16800.0
2006-05-17 11:10:00,92.71,92.75,92.49,92.49,7300.0,74.031,74.0629,73.8553,73.8553,7300.0
2006-05-17 11:15:00,92.5,92.56,92.34,92.4,18300.0,73.8633,73.9112,73.7355,73.7834,18300.0
2006-05-17 11:20:00,92.35,92.35,92.16,92.25,15500.0,73.7435,73.7435,73.5918,73.6636,15500.0
2006-05-17 11:25:00,92.26,92.29,92.08,92.14,11200.0,73.6716,73.6956,73.5279,73.5758,11200.0
2006-05-17 11:30:00,92.04,92.04,91.58,91.58,17100.0,73.4959,73.4959,73.1286,73.1286,17100.0
2006-05-17 11:35:00,91.58,91.63,91.38,91.45,33300.0,73.1286,73.1685,72.9689,73.0248,33300.0
2006-05-17 11:40:00,91.45,91.52,91.26,91.27,18100.0,73.0248,73.0807,72.8731,72.8811,18100.0
2006-05-17 11:45:00,91.27,91.54,91.27,91.37,18200.0,72.8811,73.0967,72.8811,72.9609,18200.0
2006-05-17 11:50:00,91.41,91.68,91.36,91.68,7600.0,72.9929,73.2085,72.9529,73.2085,7600.0
2006-05-17 11:55:00,91.68,91.75,91.25,91.32,63600.0,73.2085,73.2644,72.8651,72.921,63600.0
2006-05-17 12:00:00,91.48,91.53,91.31,91.45,6200.0,73.0488,73.0887,72.913,73.0248,6200.0
2006-05-17 12:05:00,91.38,91.83,91.38,91.83,23100.0,72.9689,73.3283,72.9689,73.3283,23100.0
2006-05-17 12:10:00,91.84,92.0,91.74,92.0,8200.0,73.3362,73.464,73.2564,73.464,8200.0
2006-05-17 12:15:00,91.98,92.03,91.7,91.9,10400.0,73.448,73.488,73.2244,73.3841,10400.0
2006-05-17 12:20:00,91.9,92.0,91.82,91.83,8000.0,73.3841,73.464,73.3203,73.3283,8000.0
2006-05-17 12:25:00,91.94,91.94,91.62,91.72,8200.0,73.4161,73.4161,73.1606,73.2404,8200.0
2006-05-17 12:30:00,91.72,91.8,91.61,91.8,6700.0,73.2404,73.3043,73.1526,73.3043,6700.0
2006-05-17 12:35:00,91.77,91.9,91.77,91.9,4900.0,73.2803,73.3841,73.2803,73.3841,4900.0
2006-05-17 12:40:00,91.9,92.14,91.84,91.99,15200.0,73.3841,73.5758,73.3362,73.456,15200.0
2006-05-17 12:45:00,91.99,91.99,91.71,91.77,4500.0,73.456,73.456,73.2324,73.2803,4500.0
2006-05-17 12:50:00,91.67,91.76,91.52,91.68,4100.0,73.2005,73.2724,73.0807,73.2085,4100.0
2006-05-17 12:55:00,91.72,91.75,91.66,91.72,2600.0,73.2404,73.2644,73.1925,73.2404,2600.0
2006-05-17 13:00:00,91.78,91.95,91.77,91.77,6400.0,73.2883,73.4241,73.2803,73.2803,6400.0
2006-05-17 13:05:00,91.75,91.86,91.75,91.83,3600.0,73.2644,73.3522,73.2644,73.3283,3600.0
2006-05-17 13:10:00,91.81,91.89,91.69,91.69,7600.0,73.3123,73.3762,73.2165,73.2165,7600.0
2006-05-17 13:15:00,91.69,91.7,91.58,91.58,1700.0,73.2165,73.2244,73.1286,73.1286,1700.0
2006-05-17 13:20:00,91.6,91.63,91.52,91.53,2000.0,73.1446,73.1685,73.0807,73.0887,2000.0
2006-05-17 13:25:00,91.56,91.57,91.43,91.5,7500.0,73.1127,73.1206,73.0088,73.0647,7500.0
2006-05-17 13:30:00,91.45,91.6,91.4,91.5,11500.0,73.0248,73.1446,72.9849,73.0647,11500.0
2006-05-17 13:35:00,91.5,91.75,91.48,91.7,10200.0,73.0647,73.2644,73.0488,73.2244,10200.0
2006-05-17 13:40:00,91.6,91.6,91.42,91.55,5600.0,73.1446,73.1446,73.0009,73.1047,5600.0
2006-05-17 13:45:00,91.6,91.84,91.6,91.81,4200.0,73.1446,73.3362,73.1446,73.3123,4200.0
2006-05-17 13:50:00,91.8,91.83,91.49,91.62,16400.0,73.3043,73.3283,73.0568,73.1606,16400.0
2006-05-17 13:55:00,91.61,91.69,91.56,91.67,3600.0,73.1526,73.2165,73.1127,73.2005,3600.0
2006-05-17 14:00:00,91.67,91.85,91.59,91.78,18600.0,73.2005,73.3442,73.1366,73.2883,18600.0
2006-05-17 14:05:00,91.8,91.81,91.58,91.74,13500.0,73.3043,73.3123,73.1286,73.2564,13500.0
2006-05-17 14:10:00,91.74,91.84,91.66,91.78,12400.0,73.2564,73.3362,73.1925,73.2883,12400.0
2006-05-17 14:15:00,91.72,91.72,91.58,91.71,4200.0,73.2404,73.2404,73.1286,73.2324,4200.0
2006-05-17 14:20:00,91.7,91.76,91.57,91.58,6900.0,73.2244,73.2724,73.1206,73.1286,6900.0
2006-05-17 14:25:00,91.62,91.77,91.59,91.73,5400.0,73.1606,73.2803,73.1366,73.2484,5400.0
2006-05-17 14:30:00,91.74,91.74,91.58,91.59,9600.0,73.2564,73.2564,73.1286,73.1366,9600.0
2006-05-17 14:35:00,91.59,91.6,91.21,91.21,11700.0,73.1366,73.1446,72.8332,72.8332,11700.0
2006-05-17 14:40:00,91.21,91.34,90.97,91.0,32200.0,72.8332,72.937,72.6415,72.6655,32200.0
2006-05-17 14:45:00,90.97,91.14,90.4,90.46,29800.0,72.6415,72.7773,72.1864,72.2343,29800.0
2006-05-17 14:50:00,90.45,90.54,90.22,90.39,21400.0,72.2263,72.2982,72.0426,72.1784,21400.0
2006-05-17 14:55:00,90.59,90.71,90.46,90.55,5600.0,72.3381,72.4339,72.2343,72.3061,5600.0
2006-05-17 15:00:00,90.55,90.77,90.28,90.54,15100.0,72.3061,72.4818,72.0905,72.2982,15100.0
2006-05-17 15:05:00,90.53,90.77,90.46,90.7,14700.0,72.2902,72.4818,72.2343,72.4259,14700.0
2006-05-17 15:10:00,90.7,90.79,90.32,90.52,27500.0,72.4259,72.4978,72.1225,72.2822,27500.0
2006-05-17 15:15:00,90.52,90.7,90.42,90.54,17900.0,72.2822,72.4259,72.2023,72.2982,17900.0
2006-05-17 15:20:00,90.54,90.61,90.47,90.6,15800.0,72.2982,72.3541,72.2423,72.3461,15800.0
2006-05-17 15:25:00,90.55,90.66,90.42,90.66,20700.0,72.3061,72.394,72.2023,72.394,20700.0
2006-05-17 15:30:00,90.67,90.79,90.6,90.7,15400.0,72.402,72.4978,72.3461,72.4259,15400.0
2006-05-17 15:35:00,90.71,91.11,90.68,91.0,44500.0,72.4339,72.7533,72.41,72.6655,44500.0
2006-05-17 15:40:00,91.0,91.05,90.85,91.0,29800.0,72.6655,72.7054,72.5457,72.6655,29800.0
2006-05-17 15:45:00,91.0,91.06,90.71,90.76,28200.0,72.6655,72.7134,72.4339,72.4738,28200.0
2006-05-17 15:50:00,90.76,90.98,90.61,90.75,36400.0,72.4738,72.6495,72.3541,72.4658,36400.0
2006-05-17 15:55:00,90.75,90.84,90.68,90.81,24800.0,72.4658,72.5377,72.41,72.5138,24800.0
2006-05-18 09:30:00,91.8,92.4,91.8,92.4,5900.0,73.3043,73.7834,73.3043,73.7834,5900.0
2006-05-18 09:35:00,92.45,92.45,92.0,92.14,13500.0,73.8233,73.8233,73.464,73.5758,13500.0
2006-05-18 09:40:00,92.01,92.01,91.6,91.6,17000.0,73.472,73.472,73.1446,73.1446,17000.0
2006-05-18 09:45:00,91.6,91.68,91.4,91.45,22500.0,73.1446,73.2085,72.9849,73.0248,22500.0
2006-05-18 09:50:00,91.5,91.64,91.4,91.6,10000.0,73.0647,73.1765,72.9849,73.1446,10000.0
2006-05-18 09:55:00,91.61,91.95,91.58,91.6,14900.0,73.1526,73.4241,73.1286,73.1446,14900.0
2006-05-18 10:00:00,91.62,91.87,91.59,91.76,7000.0,73.1606,73.3602,73.1366,73.2724,7000.0
2006-05-18 10:05:00,91.74,91.74,91.4,91.41,9800.0,73.2564,73.2564,72.9849,72.9929,9800.0
2006-05-18 10:10:00,91.62,91.62,91.42,91.46,19900.0,73.1606,73.1606,73.0009,73.0328,19900.0
2006-05-18 10:15:00,91.46,91.63,91.46,91.63,10000.0,73.0328,73.1685,73.0328,73.1685,10000.0
2006-05-18 10:20:00,91.59,91.6,91.5,91.5,9300.0,73.1366,73.1446,73.0647,73.0647,9300.0
2006-05-18 10:25:00,91.49,91.68,91.48,91.53,13800.0,73.0568,73.2085,73.0488,73.0887,13800.0
2006-05-18 10:30:00,91.53,91.57,91.26,91.26,5400.0,73.0887,73.1206,72.8731,72.8731,5400.0
2006-05-18 10:35:00,91.26,91.41,91.23,91.41,16600.0,72.8731,72.9929,72.8491,72.9929,16600.0
2006-05-18 10:40:00,91.41,91.62,91.39,91.62,16700.0,72.9929,73.1606,72.9769,73.1606,16700.0
2006-05-18 10:45:00,91.62,91.62,91.46,91.5,9900.0,73.1606,73.1606,73.0328,73.0647,9900.0
2006-05-18 10:50:00,91.53,91.56,91.22,91.23,12900.0,73.0887,73.1127,72.8412,72.8491,12900.0
2006-05-18 10:55:00,91.23,91.37,91.15,91.15,11000.0,72.8491,72.9609,72.7853,72.7853,11000.0
2006-05-18 11:00:00,91.15,91.15,90.99,91.01,13700.0,72.7853,72.7853,72.6575,72.6735,13700.0
2006-05-18 11:05:00,91.07,91.14,91.0,91.02,17400.0,72.7214,72.7773,72.6655,72.6814,17400.0
2006-05-18 11:10:00,91.01,91.05,90.86,90.96,15600.0,72.6735,72.7054,72.5537,72.6335,15600.0
2006-05-18 11:15:00,90.96,91.12,90.96,91.12,7600.0,72.6335,72.7613,72.6335,72.7613,7600.0
2006-05-18 11:20:00,91.13,91.24,91.13,91.24,3800.0,72.7693,72.8571,72.7693,72.8571,3800.0
2006-05-18 11:25:00,91.26,91.59,91.2,91.59,4500.0,72.8731,73.1366,72.8252,73.1366,4500.0
2006-05-18 11:30:00,91.63,91.81,91.63,91.79,6400.0,73.1685,73.3123,73.1685,73.2963,6400.0
2006-05-18 11:35:00,91.88,91.93,91.74,91.84,8000.0,73.3682,73.4081,73.2564,73.3362,8000.0
2006-05-18 11:40:00,91.79,91.94,91.72,91.72,7900.0,73.2963,73.4161,73.2404,73.2404,7900.0
2006-05-18 11:45:00,91.63,91.64,91.42,91.45,10500.0,73.1685,73.1765,73.0009,73.0248,10500.0
2006-05-18 11:50:00,91.45,91.51,91.33,91.35,7600.0,73.0248,73.0727,72.929,72.945,7600.0
2006-05-18 11:55:00,91.35,91.52,91.32,91.5,2200.0,72.945,73.0807,72.921,73.0647,2200.0
2006-05-18 12:00:00,91.51,91.63,91.47,91.63,5100.0,73.0727,73.1685,73.0408,73.1685,5100.0
2006-05-18 12:05:00,91.63,91.86,91.63,91.86,8000.0,73.1685,73.3522,73.1685,73.3522,8000.0
2006-05-18 12:10:00,91.86,92.01,91.84,92.01,11800.0,73.3522,73.472,73.3362,73.472,11800.0
2006-05-18 12:15:00,91.98,92.06,91.91,91.91,7500.0,73.448,73.5119,73.3921,73.3921,7500.0
2006-05-18 12:20:00,91.88,91.99,91.79,91.99,7800.0,73.3682,73.456,73.2963,73.456,7800.0
2006-05-18 12:25:00,91.97,92.06,91.97,92.06,3500.0,73.44,73.5119,73.44,73.5119,3500.0
2006-05-18 12:30:00,92.06,92.07,91.98,92.07,7300.0,73.5119,73.5199,73.448,73.5199,7300.0
2006-05-18 12:35:00,92.07,92.12,91.97,92.12,4400.0,73.5199,73.5598,73.44,73.5598,4400.0
2006-05-18 12:40:00,92.1,92.14,92.07,92.09,4900.0,73.5439,73.5758,73.5199,73.5359,4900.0
2006-05-18 12:45:00,92.09,92.12,92.09,92.11,3000.0,73.5359,73.5598,73.5359,73.5518,3000.0
2006-05-18 12:50:00,92.11,92.11,92.07,92.08,4000.0,73.5518,73.5518,73.5199,73.5279,4000.0
2006-05-18 12:55:00,92.08,92.09,92.06,92.06,4400.0,73.5279,73.5359,73.5119,73.5119,4400.0
2006-05-18 13:00:00,92.06,92.06,91.86,91.91,3000.0,73.5119,73.5119,73.3522,73.3921,3000.0
2006-05-18 13:05:00,91.91,92.04,91.91,92.04,5200.0,73.3921,73.4959,73.3921,73.4959,5200.0
2006-05-18 13:10:00,92.01,92.01,91.94,91.94,4500.0,73.472,73.472,73.4161,73.4161,4500.0
2006-05-18 13:15:00,91.98,92.07,91.94,92.07,2900.0,73.448,73.5199,73.4161,73.5199,2900.0
2006-05-18 13:20:00,92.05,92.06,91.96,91.98,3700.0,73.5039,73.5119,73.4321,73.448,3700.0
2006-05-18 13:25:00,91.99,92.05,91.96,92.05,2600.0,73.456,73.5039,73.4321,73.5039,2600.0
2006-05-18 13:30:00,92.06,92.09,91.92,91.99,9000.0,73.5119,73.5359,73.4001,73.456,9000.0
2006-05-18 13:35:00,91.94,92.02,91.94,92.0,5200.0,73.4161,73.48,73.4161,73.464,5200.0
2006-05-18 13:40:00,92.0,92.02,91.92,91.92,15200.0,73.464,73.48,73.4001,73.4001,15200.0
2006-05-18 13:45:00,91.97,92.0,91.79,92.0,6100.0,73.44,73.464,73.2963,73.464,6100.0
2006-05-18 13:50:00,92.0,92.01,91.86,91.86,13000.0,73.464,73.472,73.3522,73.3522,13000.0
2006-05-18 13:55:00,91.93,91.97,91.88,91.91,2400.0,73.4081,73.44,73.3682,73.3921,2400.0
2006-05-18 14:00:00,91.86,91.87,91.62,91.64,5600.0,73.3522,73.3602,73.1606,73.1765,5600.0
2006-05-18 14:05:00,91.65,91.72,91.63,91.63,4600.0,73.1845,73.2404,73.1685,73.1685,4600.0
2006-05-18 14:10:00,91.6,91.61,91.17,91.33,10100.0,73.1446,73.1526,72.8012,72.929,10100.0
2006-05-18 14:15:00,91.33,91.37,91.26,91.32,5000.0,72.929,72.9609,72.8731,72.921,5000.0
2006-05-18 14:20:00,91.26,91.31,91.18,91.18,3600.0,72.8731,72.913,72.8092,72.8092,3600.0
2006-05-18 14:25:00,91.2,91.42,91.16,91.35,7400.0,72.8252,73.0009,72.7932,72.945,7400.0
2006-05-18 14:30:00,91.33,91.33,91.21,91.21,19800.0,72.929,72.929,72.8332,72.8332,19800.0
2006-05-18 14:35:00,91.31,91.31,91.12,91.17,6900.0,72.913,72.913,72.7613,72.8012,6900.0
2006-05-18 14:40:00,91.17,91.32,91.11,91.11,12000.0,72.8012,72.921,72.7533,72.7533,12000.0
2006-05-18 14:45:00,91.07,91.26,91.07,91.24,2400.0,72.7214,72.8731,72.7214,72.8571,2400.0
2006-05-18 14:50:00,91.3,91.33,91.2,91.33,3600.0,72.905,72.929,72.8252,72.929,3600.0
2006-05-18 14:55:00,91.38,91.44,91.24,91.44,4800.0,72.9689,73.0168,72.8571,73.0168,4800.0
2006-05-18 15:00:00,91.43,91.53,91.32,91.42,17700.0,73.0088,73.0887,72.921,73.0009,17700.0
2006-05-18 15:05:00,91.43,91.51,91.21,91.21,7600.0,73.0088,73.0727,72.8332,72.8332,7600.0
2006-05-18 15:10:00,91.19,91.36,91.09,91.33,11400.0,72.8172,72.9529,72.7373,72.929,11400.0
2006-05-18 15:15:00,91.33,91.36,91.0,91.03,10300.0,72.929,72.9529,72.6655,72.6894,10300.0
2006-05-18 15:20:00,91.0,91.0,90.7,90.7,11200.0,72.6655,72.6655,72.4259,72.4259,11200.0
2006-05-18 15:25:00,90.74,90.75,90.32,90.5,7600.0,72.4579,72.4658,72.1225,72.2662,7600.0
2006-05-18 15:30:00,90.5,90.88,90.5,90.83,8000.0,72.2662,72.5697,72.2662,72.5297,8000.0
2006-05-18 15:35:00,90.82,90.83,90.55,90.69,10500.0,72.5217,72.5297,72.3061,72.4179,10500.0
2006-05-18 15:40:00,90.74,90.75,90.5,90.5,8500.0,72.4579,72.4658,72.2662,72.2662,8500.0
2006-05-18 15:45:00,90.54,90.65,90.47,90.61,13600.0,72.2982,72.386,72.2423,72.3541,13600.0
2006-05-18 15:50:00,90.6,90.61,90.4,90.42,5700.0,72.3461,72.3541,72.1864,72.2023,5700.0
2006-05-18 15:55:00,90.42,90.42,90.34,90.36,11400.0,72.2023,72.2023,72.1385,72.1544,11400.0
2006-05-19 09:30:00,90.37,90.7,90.26,90.7,14000.0,72.1624,72.4259,72.0746,72.4259,14000.0
2006-05-19 09:35:00,90.9,90.95,90.29,90.43,13100.0,72.5856,72.6256,72.0985,72.2103,13100.0
2006-05-19 09:40:00,90.45,90.91,90.45,90.6,7700.0,72.2263,72.5936,72.2263,72.3461,7700.0
2006-05-19 09:45:00,90.55,90.65,90.48,90.51,7000.0,72.3061,72.386,72.2502,72.2742,7000.0
2006-05-19 09:50:00,90.51,90.69,90.44,90.44,5600.0,72.2742,72.4179,72.2183,72.2183,5600.0
2006-05-19 09:55:00,90.45,90.45,90.19,90.25,5900.0,72.2263,72.2263,72.0187,72.0666,5900.0
2006-05-19 10:00:00,90.26,90.27,89.74,89.97,14500.0,72.0746,72.0826,71.6593,71.843,14500.0
2006-05-19 10:05:00,89.97,89.97,89.73,89.74,3900.0,71.843,71.843,71.6514,71.6593,3900.0
2006-05-19 10:10:00,89.78,89.78,89.53,89.54,10000.0,71.6913,71.6913,71.4917,71.4996,10000.0
2006-05-19 10:15:00,89.51,89.69,89.5,89.5,3500.0,71.4757,71.6194,71.4677,71.4677,3500.0
2006-05-19 10:20:00,89.57,89.57,89.4,89.41,9200.0,71.5236,71.5236,71.3878,71.3958,9200.0
2006-05-19 10:25:00,89.41,89.5,89.4,89.46,12600.0,71.3958,71.4677,71.3878,71.4358,12600.0
2006-05-19 10:30:00,89.58,89.78,89.47,89.67,5800.0,71.5316,71.6913,71.4437,71.6034,5800.0
2006-05-19 10:35:00,89.67,89.67,89.43,89.47,4500.0,71.6034,71.6034,71.4118,71.4437,4500.0
2006-05-19 10:40:00,89.46,89.53,89.4,89.53,8900.0,71.4358,71.4917,71.3878,71.4917,8900.0
2006-05-19 10:45:00,89.49,89.72,89.49,89.63,3700.0,71.4597,71.6434,71.4597,71.5715,3700.0
2006-05-19 10:50:00,89.6,89.64,89.44,89.44,7800.0,71.5475,71.5795,71.4198,71.4198,7800.0
2006-05-19 10:55:00,89.44,89.87,89.41,89.85,9100.0,71.4198,71.7631,71.3958,71.7472,9100.0
2006-05-19 11:00:00,89.8,89.95,89.76,89.87,5600.0,71.7073,71.827,71.6753,71.7631,5600.0
2006-05-19 11:05:00,89.75,89.75,89.5,89.5,14800.0,71.6673,71.6673,71.4677,71.4677,14800.0
2006-05-19 11:10:00,89.41,89.41,89.03,89.2,22200.0,71.3958,71.3958,71.0924,71.2281,22200.0
2006-05-19 11:15:00,89.18,89.44,89.1,89.31,5700.0,71.2122,71.4198,71.1483,71.316,5700.0
2006-05-19 11:20:00,89.34,89.84,89.19,89.84,14700.0,71.3399,71.7392,71.2202,71.7392,14700.0
2006-05-19 11:25:00,89.82,89.89,89.63,89.7,6400.0,71.7232,71.7791,71.5715,71.6274,6400.0
2006-05-19 11:30:00,89.79,89.79,89.53,89.53,2700.0,71.6993,71.6993,71.4917,71.4917,2700.0
2006-05-19 11:35:00,89.5,89.5,89.16,89.25,7700.0,71.4677,71.4677,71.1962,71.2681,7700.0
2006-05-19 11:40:00,89.25,89.28,89.13,89.13,2600.0,71.2681,71.292,71.1722,71.1722,2600.0
2006-05-19 11:45:00,89.06,89.09,88.95,88.95,4400.0,71.1163,71.1403,71.0285,71.0285,4400.0
2006-05-19 11:50:00,88.85,88.9,88.2,88.26,12600.0,70.9487,70.9886,70.4296,70.4775,12600.0
2006-05-19 11:55:00,88.26,88.63,88.26,88.3,15500.0,70.4775,70.773,70.4775,70.5095,15500.0
2006-05-19 12:00:00,88.3,88.54,88.3,88.34,8600.0,70.5095,70.7011,70.5095,70.5414,8600.0
2006-05-19 12:05:00,88.36,88.7,88.36,88.6,7500.0,70.5574,70.8289,70.5574,70.749,7500.0
2006-05-19 12:10:00,88.68,88.9,88.62,88.76,16100.0,70.8129,70.9886,70.765,70.8768,16100.0
2006-05-19 12:15:00,88.78,88.79,88.63,88.63,800.0,70.8928,70.9007,70.773,70.773,800.0
2006-05-19 12:20:00,88.63,88.77,88.6,88.63,6300.0,70.773,70.8848,70.749,70.773,6300.0
2006-05-19 12:25:00,88.7,88.94,88.68,88.89,2800.0,70.8289,71.0205,70.8129,70.9806,2800.0
2006-05-19 12:30:00,88.94,89.42,88.94,89.41,11200.0,71.0205,71.4038,71.0205,71.3958,11200.0
2006-05-19 12:35:00,89.5,90.02,89.5,90.02,11100.0,71.4677,71.8829,71.4677,71.8829,11100.0
2006-05-19 12:40:00,90.11,90.26,90.07,90.26,9300.0,71.9548,72.0746,71.9229,72.0746,9300.0
2006-05-19 12:45:00,90.25,90.6,90.25,90.5,4900.0,72.0666,72.3461,72.0666,72.2662,4900.0
2006-05-19 12:50:00,90.49,90.89,90.49,90.82,8300.0,72.2582,72.5776,72.2582,72.5217,8300.0
2006-05-19 12:55:00,90.89,90.91,90.59,90.72,5100.0,72.5776,72.5936,72.3381,72.4419,5100.0
2006-05-19 13:00:00,90.6,90.71,90.47,90.69,10000.0,72.3461,72.4339,72.2423,72.4179,10000.0
2006-05-19 13:05:00,90.68,90.87,90.66,90.68,6100.0,72.41,72.5617,72.394,72.41,6100.0
2006-05-19 13:10:00,90.73,90.74,90.57,90.57,1400.0,72.4499,72.4579,72.3221,72.3221,1400.0
2006-05-19 13:15:00,90.69,90.92,90.69,90.75,1300.0,72.4179,72.6016,72.4179,72.4658,1300.0
2006-05-19 13:20:00,90.82,91.0,90.71,91.0,3100.0,72.5217,72.6655,72.4339,72.6655,3100.0
2006-05-19 13:25:00,91.0,91.2,90.88,90.94,4000.0,72.6655,72.8252,72.5697,72.6176,4000.0
2006-05-19 13:30:00,90.98,90.98,90.78,90.8,3300.0,72.6495,72.6495,72.4898,72.5058,3300.0
2006-05-19 13:35:00,90.87,90.95,90.68,90.68,2200.0,72.5617,72.6256,72.41,72.41,2200.0
2006-05-19 13:40:00,90.8,90.98,90.8,90.98,3900.0,72.5058,72.6495,72.5058,72.6495,3900.0
2006-05-19 13:45:00,91.11,91.35,91.1,91.35,4400.0,72.7533,72.945,72.7453,72.945,4400.0
2006-05-19 13:50:00,91.14,91.32,91.14,91.29,2500.0,72.7773,72.921,72.7773,72.8971,2500.0
2006-05-19 13:55:00,91.22,91.22,91.01,91.01,4800.0,72.8412,72.8412,72.6735,72.6735,4800.0
2006-05-19 14:00:00,91.03,91.13,91.03,91.05,1700.0,72.6894,72.7693,72.6894,72.7054,1700.0
2006-05-19 14:05:00,91.05,91.16,91.05,91.09,4900.0,72.7054,72.7932,72.7054,72.7373,4900.0
2006-05-19 14:10:00,91.09,91.1,90.96,90.96,6100.0,72.7373,72.7453,72.6335,72.6335,6100.0
2006-05-19 14:15:00,90.9,90.9,90.71,90.71,2800.0,72.5856,72.5856,72.4339,72.4339,2800.0
2006-05-19 14:20:00,90.61,90.71,90.53,90.71,4200.0,72.3541,72.4339,72.2902,72.4339,4200.0
2006-05-19 14:25:00,90.74,90.86,90.71,90.79,2700.0,72.4579,72.5537,72.4339,72.4978,2700.0
2006-05-19 14:30:00,90.79,90.79,90.3,90.3,4400.0,72.4978,72.4978,72.1065,72.1065,4400.0
2006-05-19 14:35:00,90.28,90.35,89.92,89.98,8400.0,72.0905,72.1464,71.8031,71.851,8400.0
2006-05-19 14:40:00,90.01,90.45,90.01,90.45,5600.0,71.8749,72.2263,71.8749,72.2263,5600.0
2006-05-19 14:45:00,90.54,90.54,90.35,90.39,4000.0,72.2982,72.2982,72.1464,72.1784,4000.0
2006-05-19 14:50:00,90.39,90.39,89.9,89.92,11000.0,72.1784,72.1784,71.7871,71.8031,11000.0
2006-05-19 14:55:00,89.92,89.93,89.65,89.65,5400.0,71.8031,71.8111,71.5875,71.5875,5400.0
2006-05-19 15:00:00,89.63,89.91,89.57,89.82,8100.0,71.5715,71.7951,71.5236,71.7232,8100.0
2006-05-19 15:05:00,89.82,90.26,89.82,90.15,7500.0,71.7232,72.0746,71.7232,71.9867,7500.0
2006-05-19 15:10:00,90.21,90.22,89.9,90.01,5800.0,72.0346,72.0426,71.7871,71.8749,5800.0
2006-05-19 15:15:00,90.03,90.3,90.03,90.26,4100.0,71.8909,72.1065,71.8909,72.0746,4100.0
2006-05-19 15:20:00,90.22,90.23,89.9,89.93,9100.0,72.0426,72.0506,71.7871,71.8111,9100.0
2006-05-19 15:25:00,89.98,90.37,89.96,90.37,9700.0,71.851,72.1624,71.835,72.1624,9700.0
2006-05-19 15:30:00,90.39,90.54,90.25,90.31,9800.0,72.1784,72.2982,72.0666,72.1145,9800.0
2006-05-19 15:35:00,90.3,90.46,90.3,90.41,6200.0,72.1065,72.2343,72.1065,72.1944,6200.0
2006-05-19 15:40:00,90.41,90.66,90.35,90.61,13100.0,72.1944,72.394,72.1464,72.3541,13100.0
2006-05-19 15:45:00,90.63,90.91,90.63,90.8,19400.0,72.37,72.5936,72.37,72.5058,19400.0
2006-05-19 15:50:00,90.81,90.81,90.46,90.46,12300.0,72.5138,72.5138,72.2343,72.2343,12300.0
2006-05-19 15:55:00,90.46,90.48,90.44,90.46,7600.0,72.2343,72.2502,72.2183,72.2343,7600.0
2006-05-22 09:30:00,89.19,89.25,88.9,89.08,15800.0,71.2202,71.2681,70.9886,71.1323,15800.0
2006-05-22 09:35:00,89.09,89.23,88.97,89.08,6700.0,71.1403,71.2521,71.0445,71.1323,6700.0
2006-05-22 09:40:00,89.0,89.1,88.68,88.69,12000.0,71.0684,71.1483,70.8129,70.8209,12000.0
2006-05-22 09:45:00,88.69,88.88,88.57,88.7,15500.0,70.8209,70.9726,70.7251,70.8289,15500.0
2006-05-22 09:50:00,88.84,88.84,88.44,88.49,14300.0,70.9407,70.9407,70.6213,70.6612,14300.0
2006-05-22 09:55:00,88.49,88.61,88.45,88.45,11800.0,70.6612,70.757,70.6292,70.6292,11800.0
2006-05-22 10:00:00,88.45,88.45,87.6,87.6,9300.0,70.6292,70.6292,69.9505,69.9505,9300.0
2006-05-22 10:05:00,87.6,87.91,87.6,87.69,13800.0,69.9505,70.198,69.9505,70.0224,13800.0
2006-05-22 10:10:00,87.64,87.64,87.1,87.15,13800.0,69.9824,69.9824,69.5512,69.5912,13800.0
2006-05-22 10:15:00,87.1,87.1,85.0,86.2,5800.0,69.5512,69.5512,67.8743,68.8326,5800.0
2006-05-22 10:20:00,86.52,86.59,85.5,85.86,41300.0,69.0881,69.144,68.2736,68.5611,41300.0
2006-05-22 10:25:00,85.9,86.36,85.82,86.36,24700.0,68.593,68.9603,68.5291,68.9603,24700.0
2006-05-22 10:30:00,86.36,87.04,86.36,87.04,19900.0,68.9603,69.5033,68.9603,69.5033,19900.0
2006-05-22 10:35:00,87.04,87.47,87.04,87.43,23100.0,69.5033,69.8467,69.5033,69.8148,23100.0
2006-05-22 10:40:00,87.32,87.5,87.26,87.47,13200.0,69.7269,69.8707,69.679,69.8467,13200.0
2006-05-22 10:45:00,87.45,87.64,87.35,87.6,22200.0,69.8307,69.9824,69.7509,69.9505,22200.0
2006-05-22 10:50:00,87.54,87.72,87.54,87.71,5200.0,69.9026,70.0463,69.9026,70.0383,5200.0
2006-05-22 10:55:00,87.71,87.76,87.52,87.62,10300.0,70.0383,70.0783,69.8866,69.9665,10300.0
2006-05-22 11:00:00,87.64,87.64,87.35,87.35,8000.0,69.9824,69.9824,69.7509,69.7509,8000.0
2006-05-22 11:05:00,87.34,87.56,87.23,87.38,12900.0,69.7429,69.9186,69.6551,69.7748,12900.0
2006-05-22 11:10:00,87.39,87.42,86.86,86.97,13600.0,69.7828,69.8068,69.3596,69.4474,13600.0
2006-05-22 11:15:00,86.97,87.17,86.77,87.17,12600.0,69.4474,69.6071,69.2877,69.6071,12600.0
2006-05-22 11:20:00,87.17,87.3,87.14,87.2,7700.0,69.6071,69.7109,69.5832,69.6311,7700.0
2006-05-22 11:25:00,87.2,87.2,87.04,87.15,6300.0,69.6311,69.6311,69.5033,69.5912,6300.0
2006-05-22 11:30:00,87.13,87.21,87.05,87.2,17900.0,69.5752,69.6391,69.5113,69.6311,17900.0
2006-05-22 11:35:00,87.22,87.25,87.11,87.12,10600.0,69.6471,69.671,69.5592,69.5672,10600.0
2006-05-22 11:40:00,87.13,87.15,86.88,86.9,12200.0,69.5752,69.5912,69.3756,69.3915,12200.0
2006-05-22 11:45:00,86.89,87.0,86.83,86.86,10700.0,69.3836,69.4714,69.3356,69.3596,10700.0
2006-05-22 11:50:00,86.85,86.85,86.51,86.78,11700.0,69.3516,69.3516,69.0801,69.2957,11700.0
2006-05-22 11:55:00,86.82,86.96,86.77,86.93,10600.0,69.3277,69.4395,69.2877,69.4155,10600.0
2006-05-22 12:00:00,86.93,87.04,86.84,86.99,11000.0,69.4155,69.5033,69.3436,69.4634,11000.0
2006-05-22 12:05:00,87.05,87.15,86.9,87.03,23300.0,69.5113,69.5912,69.3915,69.4953,23300.0
2006-05-22 12:10:00,87.03,87.15,86.97,86.97,10000.0,69.4953,69.5912,69.4474,69.4474,10000.0
2006-05-22 12:15:00,86.97,86.97,86.72,86.78,7400.0,69.4474,69.4474,69.2478,69.2957,7400.0
2006-05-22 12:20:00,86.81,86.83,86.64,86.75,4800.0,69.3197,69.3356,69.1839,69.2718,4800.0
2006-05-22 12:25:00,86.75,86.86,86.57,86.77,5700.0,69.2718,69.3596,69.128,69.2877,5700.0
2006-05-22 12:30:00,86.77,86.94,86.67,86.74,7700.0,69.2877,69.4235,69.2079,69.2638,7700.0
2006-05-22 12:35:00,86.72,86.96,86.65,86.9,7600.0,69.2478,69.4395,69.1919,69.3915,7600.0
2006-05-22 12:40:00,86.91,86.92,86.68,86.79,12400.0,69.3995,69.4075,69.2159,69.3037,12400.0
2006-05-22 12:45:00,86.85,87.0,86.8,86.88,10000.0,69.3516,69.4714,69.3117,69.3756,10000.0
2006-05-22 12:50:00,86.84,86.95,86.74,86.92,6900.0,69.3436,69.4315,69.2638,69.4075,6900.0
2006-05-22 12:55:00,86.89,86.92,86.52,86.56,9700.0,69.3836,69.4075,69.0881,69.12,9700.0
2006-05-22 13:00:00,86.62,86.87,86.62,86.87,5400.0,69.168,69.3676,69.168,69.3676,5400.0
2006-05-22 13:05:00,86.92,86.92,86.75,86.75,8300.0,69.4075,69.4075,69.2718,69.2718,8300.0
2006-05-22 13:10:00,86.73,86.76,86.69,86.76,13800.0,69.2558,69.2797,69.2239,69.2797,13800.0
2006-05-22 13:15:00,86.81,86.98,86.8,86.97,7800.0,69.3197,69.4554,69.3117,69.4474,7800.0
2006-05-22 13:20:00,86.99,87.05,86.86,87.01,17300.0,69.4634,69.5113,69.3596,69.4794,17300.0
2006-05-22 13:25:00,87.0,87.15,87.0,87.07,12500.0,69.4714,69.5912,69.4714,69.5273,12500.0
2006-05-22 13:30:00,87.03,87.17,87.03,87.14,13100.0,69.4953,69.6071,69.4953,69.5832,13100.0
2006-05-22 13:35:00,87.16,87.35,87.15,87.26,22200.0,69.5992,69.7509,69.5912,69.679,22200.0
2006-05-22 13:40:00,87.21,87.31,87.1,87.17,11900.0,69.6391,69.7189,69.5512,69.6071,11900.0
2006-05-22 13:45:00,87.18,87.28,86.97,86.97,8600.0,69.6151,69.695,69.4474,69.4474,8600.0
2006-05-22 13:50:00,86.92,87.04,86.84,87.04,14000.0,69.4075,69.5033,69.3436,69.5033,14000.0
2006-05-22 13:55:00,86.97,87.09,86.92,87.06,3800.0,69.4474,69.5433,69.4075,69.5193,3800.0
2006-05-22 14:00:00,87.03,87.06,86.75,86.87,13100.0,69.4953,69.5193,69.2718,69.3676,13100.0
2006-05-22 14:05:00,86.86,87.03,86.7,86.97,19800.0,69.3596,69.4953,69.2318,69.4474,19800.0
2006-05-22 14:10:00,86.94,86.95,86.39,86.93,38900.0,69.4235,69.4315,68.9843,69.4155,38900.0
2006-05-22 14:15:00,86.96,87.11,86.94,87.11,5200.0,69.4395,69.5592,69.4235,69.5592,5200.0
2006-05-22 14:20:00,87.13,87.13,86.9,87.0,8800.0,69.5752,69.5752,69.3915,69.4714,8800.0
2006-05-22 14:25:00,87.04,87.22,86.97,87.15,11400.0,69.5033,69.6471,69.4474,69.5912,11400.0
2006-05-22 14:30:00,87.15,87.45,87.12,87.41,29400.0,69.5912,69.8307,69.5672,69.7988,29400.0
2006-05-22 14:35:00,87.42,87.49,87.28,87.33,14600.0,69.8068,69.8627,69.695,69.7349,14600.0
2006-05-22 14:40:00,87.24,87.26,87.0,87.0,10800.0,69.663,69.679,69.4714,69.4714,10800.0
2006-05-22 14:45:00,86.99,87.29,86.99,87.29,8400.0,69.4634,69.703,69.4634,69.703,8400.0
2006-05-22 14:50:00,87.3,87.62,87.14,87.52,18800.0,69.7109,69.9665,69.5832,69.8866,18800.0
2006-05-22 14:55:00,87.54,88.0,87.54,87.82,31900.0,69.9026,70.2699,69.9026,70.1262,31900.0
2006-05-22 15:00:00,87.86,88.0,87.68,88.0,22600.0,70.1581,70.2699,70.0144,70.2699,22600.0
2006-05-22 15:05:00,88.0,88.38,88.0,88.38,7300.0,70.2699,70.5734,70.2699,70.5734,7300.0
2006-05-22 15:10:00,88.44,88.85,88.4,88.67,36000.0,70.6213,70.9487,70.5893,70.8049,36000.0
2006-05-22 15:15:00,88.76,88.9,88.64,88.8,29300.0,70.8768,70.9886,70.781,70.9087,29300.0
2006-05-22 15:20:00,88.8,89.44,88.8,89.31,17800.0,70.9087,71.4198,70.9087,71.316,17800.0
2006-05-22 15:25:00,89.32,89.44,89.05,89.05,17600.0,71.324,71.4198,71.1084,71.1084,17600.0
2006-05-22 15:30:00,89.04,89.04,88.79,88.92,32300.0,71.1004,71.1004,70.9007,71.0046,32300.0
2006-05-22 15:35:00,88.93,89.14,88.93,89.03,45200.0,71.0125,71.1802,71.0125,71.0924,45200.0
2006-05-22 15:40:00,89.03,89.09,88.83,88.85,42500.0,71.0924,71.1403,70.9327,70.9487,42500.0
2006-05-22 15:45:00,88.84,88.84,88.68,88.75,23400.0,70.9407,70.9407,70.8129,70.8688,23400.0
2006-05-22 15:50:00,88.75,88.91,88.75,88.9,28400.0,70.8688,70.9966,70.8688,70.9886,28400.0
2006-05-22 15:55:00,88.9,89.02,88.9,89.01,66800.0,70.9886,71.0844,70.9886,71.0764,66800.0
2006-05-23 09:35:00,0.01,92.1,0.01,92.02,26200.0,0.008,73.5439,0.008,73.48,26200.0
2006-05-23 09:40:00,92.01,92.02,91.0,91.0,18200.0,73.472,73.48,72.6655,72.6655,18200.0
2006-05-23 09:45:00,90.9,90.95,90.41,90.65,22000.0,72.5856,72.6256,72.1944,72.386,22000.0
2006-05-23 09:50:00,90.63,90.66,90.13,90.28,13200.0,72.37,72.394,71.9708,72.0905,13200.0
2006-05-23 09:55:00,90.19,90.3,89.76,89.97,27700.0,72.0187,72.1065,71.6753,71.843,27700.0
2006-05-23 10:00:00,89.89,90.28,89.89,90.28,17200.0,71.7791,72.0905,71.7791,72.0905,17200.0
2006-05-23 10:05:00,90.27,90.65,90.25,90.51,14600.0,72.0826,72.386,72.0666,72.2742,14600.0
2006-05-23 10:10:00,90.59,90.75,90.5,90.74,7000.0,72.3381,72.4658,72.2662,72.4579,7000.0
2006-05-23 10:15:00,90.75,90.75,90.4,90.51,15000.0,72.4658,72.4658,72.1864,72.2742,15000.0
2006-05-23 10:20:00,90.47,90.76,90.36,90.72,9200.0,72.2423,72.4738,72.1544,72.4419,9200.0
2006-05-23 10:25:00,90.74,91.12,90.7,90.8,13800.0,72.4579,72.7613,72.4259,72.5058,13800.0
2006-05-23 10:30:00,90.81,91.54,90.81,91.32,13100.0,72.5138,73.0967,72.5138,72.921,13100.0
2006-05-23 10:35:00,91.3,91.51,91.24,91.24,11200.0,72.905,73.0727,72.8571,72.8571,11200.0
2006-05-23 10:40:00,91.24,91.24,91.06,91.06,9400.0,72.8571,72.8571,72.7134,72.7134,9400.0
2006-05-23 10:45:00,91.05,91.06,90.78,90.79,9000.0,72.7054,72.7134,72.4898,72.4978,9000.0
2006-05-23 10:50:00,90.78,90.84,90.54,90.59,21500.0,72.4898,72.5377,72.2982,72.3381,21500.0
2006-05-23 10:55:00,90.56,90.62,90.35,90.56,14400.0,72.3141,72.362,72.1464,72.3141,14400.0
2006-05-23 11:00:00,90.64,90.69,90.48,90.52,8300.0,72.378,72.4179,72.2502,72.2822,8300.0
2006-05-23 11:05:00,90.47,90.5,90.39,90.46,9000.0,72.2423,72.2662,72.1784,72.2343,9000.0
2006-05-23 11:10:00,90.46,90.75,90.46,90.63,12200.0,72.2343,72.4658,72.2343,72.37,12200.0
2006-05-23 11:15:00,90.6,90.64,90.56,90.62,3800.0,72.3461,72.378,72.3141,72.362,3800.0
2006-05-23 11:20:00,90.76,90.85,90.61,90.67,7900.0,72.4738,72.5457,72.3541,72.402,7900.0
2006-05-23 11:25:00,90.62,90.62,90.45,90.61,2700.0,72.362,72.362,72.2263,72.3541,2700.0
2006-05-23 11:30:00,90.54,90.66,90.52,90.52,2700.0,72.2982,72.394,72.2822,72.2822,2700.0
2006-05-23 11:35:00,90.59,90.66,90.51,90.6,5300.0,72.3381,72.394,72.2742,72.3461,5300.0
2006-05-23 11:40:00,90.55,90.56,90.28,90.3,6600.0,72.3061,72.3141,72.0905,72.1065,6600.0
2006-05-23 11:45:00,90.28,90.31,89.95,89.95,11600.0,72.0905,72.1145,71.827,71.827,11600.0
2006-05-23 11:50:00,89.89,89.9,89.61,89.61,13300.0,71.7791,71.7871,71.5555,71.5555,13300.0
2006-05-23 11:55:00,89.56,89.56,89.21,89.22,8600.0,71.5156,71.5156,71.2361,71.2441,8600.0
2006-05-23 12:00:00,89.19,89.19,89.1,89.14,4200.0,71.2202,71.2202,71.1483,71.1802,4200.0
2006-05-23 12:05:00,89.09,89.22,89.0,89.15,16200.0,71.1403,71.2441,71.0684,71.1882,16200.0
2006-05-23 12:10:00,89.2,89.55,89.2,89.55,11400.0,71.2281,71.5076,71.2281,71.5076,11400.0
2006-05-23 12:15:00,89.55,89.68,89.47,89.68,6600.0,71.5076,71.6114,71.4437,71.6114,6600.0
2006-05-23 12:20:00,89.63,89.64,89.45,89.45,5700.0,71.5715,71.5795,71.4278,71.4278,5700.0
2006-05-23 12:25:00,89.47,89.56,89.3,89.49,6700.0,71.4437,71.5156,71.308,71.4597,6700.0
2006-05-23 12:30:00,89.42,89.42,89.24,89.24,1500.0,71.4038,71.4038,71.2601,71.2601,1500.0
2006-05-23 12:35:00,89.22,89.25,89.13,89.25,3400.0,71.2441,71.2681,71.1722,71.2681,3400.0
2006-05-23 12:40:00,89.2,89.2,89.03,89.06,3700.0,71.2281,71.2281,71.0924,71.1163,3700.0
2006-05-23 12:45:00,89.09,89.09,88.86,88.91,3900.0,71.1403,71.1403,70.9566,70.9966,3900.0
2006-05-23 12:50:00,88.9,89.14,88.89,89.1,3900.0,70.9886,71.1802,70.9806,71.1483,3900.0
2006-05-23 12:55:00,89.1,89.21,89.1,89.13,2700.0,71.1483,71.2361,71.1483,71.1722,2700.0
2006-05-23 13:00:00,89.14,89.17,89.06,89.17,2900.0,71.1802,71.2042,71.1163,71.2042,2900.0
2006-05-23 13:05:00,89.21,89.32,88.91,88.96,6000.0,71.2361,71.324,70.9966,71.0365,6000.0
2006-05-23 13:10:00,88.91,89.09,88.86,89.08,5700.0,70.9966,71.1403,70.9566,71.1323,5700.0
2006-05-23 13:15:00,89.09,89.41,89.09,89.41,5100.0,71.1403,71.3958,71.1403,71.3958,5100.0
2006-05-23 13:20:00,89.39,89.42,89.38,89.38,1500.0,71.3799,71.4038,71.3719,71.3719,1500.0
2006-05-23 13:25:00,89.41,89.51,89.41,89.51,2300.0,71.3958,71.4757,71.3958,71.4757,2300.0
2006-05-23 13:30:00,89.51,89.75,89.51,89.75,5100.0,71.4757,71.6673,71.4757,71.6673,5100.0
2006-05-23 13:35:00,89.75,89.79,89.7,89.72,4400.0,71.6673,71.6993,71.6274,71.6434,4400.0
2006-05-23 13:40:00,89.61,89.62,89.26,89.26,8500.0,71.5555,71.5635,71.2761,71.2761,8500.0
2006-05-23 13:45:00,89.26,89.27,89.07,89.11,12700.0,71.2761,71.284,71.1243,71.1563,12700.0
2006-05-23 13:50:00,89.1,89.1,88.91,88.96,9400.0,71.1483,71.1483,70.9966,71.0365,9400.0
2006-05-23 13:55:00,88.96,89.04,88.76,88.76,9600.0,71.0365,71.1004,70.8768,70.8768,9600.0
2006-05-23 14:00:00,88.75,88.8,88.7,88.7,10100.0,70.8688,70.9087,70.8289,70.8289,10100.0
2006-05-23 14:05:00,88.72,88.85,88.6,88.6,9400.0,70.8448,70.9487,70.749,70.749,9400.0
2006-05-23 14:10:00,88.59,88.68,88.5,88.57,6800.0,70.741,70.8129,70.6692,70.7251,6800.0
2006-05-23 14:15:00,88.52,88.6,88.51,88.55,5700.0,70.6851,70.749,70.6772,70.7091,5700.0
2006-05-23 14:20:00,88.58,88.66,88.5,88.5,5600.0,70.7331,70.7969,70.6692,70.6692,5600.0
2006-05-23 14:25:00,88.54,88.7,88.54,88.64,6900.0,70.7011,70.8289,70.7011,70.781,6900.0
2006-05-23 14:30:00,88.64,88.7,88.6,88.7,3600.0,70.781,70.8289,70.749,70.8289,3600.0
2006-05-23 14:35:00,88.7,88.78,88.6,88.61,7200.0,70.8289,70.8928,70.749,70.757,7200.0
2006-05-23 14:40:00,88.6,88.69,88.5,88.6,9700.0,70.749,70.8209,70.6692,70.749,9700.0
2006-05-23 14:45:00,88.59,88.6,88.34,88.42,11200.0,70.741,70.749,70.5414,70.6053,11200.0
2006-05-23 14:50:00,88.45,88.49,88.37,88.45,13500.0,70.6292,70.6612,70.5654,70.6292,13500.0
2006-05-23 14:55:00,88.46,88.59,88.45,88.5,17000.0,70.6372,70.741,70.6292,70.6692,17000.0
2006-05-23 15:00:00,88.5,88.5,88.34,88.36,8600.0,70.6692,70.6692,70.5414,70.5574,8600.0
2006-05-23 15:05:00,88.41,88.47,88.35,88.4,5600.0,70.5973,70.6452,70.5494,70.5893,5600.0
2006-05-23 15:10:00,88.44,88.76,88.44,88.62,13900.0,70.6213,70.8768,70.6213,70.765,13900.0
2006-05-23 15:15:00,88.62,88.64,88.5,88.57,11100.0,70.765,70.781,70.6692,70.7251,11100.0
2006-05-23 15:20:00,88.6,88.61,88.51,88.51,10900.0,70.749,70.757,70.6772,70.6772,10900.0
2006-05-23 15:25:00,88.46,88.5,88.42,88.45,9900.0,70.6372,70.6692,70.6053,70.6292,9900.0
2006-05-23 15:30:00,88.45,88.58,88.4,88.55,20100.0,70.6292,70.7331,70.5893,70.7091,20100.0
2006-05-23 15:35:00,88.53,88.53,88.38,88.42,14900.0,70.6931,70.6931,70.5734,70.6053,14900.0
2006-05-23 15:40:00,88.4,88.4,88.0,88.09,16200.0,70.5893,70.5893,70.2699,70.3418,16200.0
2006-05-23 15:45:00,88.09,88.16,87.72,87.83,21600.0,70.3418,70.3977,70.0463,70.1342,21600.0
2006-05-23 15:50:00,87.83,87.98,87.72,87.83,24500.0,70.1342,70.2539,70.0463,70.1342,24500.0
2006-05-23 15:55:00,87.86,87.86,87.76,87.76,17600.0,70.1581,70.1581,70.0783,70.0783,17600.0
2006-05-24 09:30:00,87.25,87.31,87.24,87.24,7700.0,69.671,69.7189,69.663,69.663,7700.0
2006-05-24 09:35:00,87.22,87.4,87.18,87.23,9600.0,69.6471,69.7908,69.6151,69.6551,9600.0
2006-05-24 09:40:00,87.22,87.39,87.02,87.39,15100.0,69.6471,69.7828,69.4874,69.7828,15100.0
2006-05-24 09:45:00,87.38,87.75,87.19,87.45,35700.0,69.7748,70.0703,69.6231,69.8307,35700.0
2006-05-24 09:50:00,87.33,88.18,87.33,87.85,16500.0,69.7349,70.4136,69.7349,70.1501,16500.0
2006-05-24 09:55:00,87.85,88.09,87.76,87.85,14200.0,70.1501,70.3418,70.0783,70.1501,14200.0
2006-05-24 10:00:00,87.85,88.53,87.85,88.53,22400.0,70.1501,70.6931,70.1501,70.6931,22400.0
2006-05-24 10:05:00,88.54,88.83,88.27,88.74,28900.0,70.7011,70.9327,70.4855,70.8608,28900.0
2006-05-24 10:10:00,88.83,88.83,88.5,88.72,10100.0,70.9327,70.9327,70.6692,70.8448,10100.0
2006-05-24 10:15:00,88.72,88.78,88.33,88.64,20200.0,70.8448,70.8928,70.5334,70.781,20200.0
2006-05-24 10:20:00,88.7,88.99,88.67,88.74,15600.0,70.8289,71.0605,70.8049,70.8608,15600.0
2006-05-24 10:25:00,88.71,88.82,88.64,88.76,14100.0,70.8369,70.9247,70.781,70.8768,14100.0
2006-05-24 10:30:00,88.75,88.8,88.4,88.69,13000.0,70.8688,70.9087,70.5893,70.8209,13000.0
2006-05-24 10:35:00,88.66,88.84,88.55,88.6,23900.0,70.7969,70.9407,70.7091,70.749,23900.0
2006-05-24 10:40:00,88.6,88.69,88.33,88.38,11400.0,70.749,70.8209,70.5334,70.5734,11400.0
2006-05-24 10:45:00,88.4,88.5,88.32,88.33,12800.0,70.5893,70.6692,70.5254,70.5334,12800.0
2006-05-24 10:50:00,88.32,88.5,88.18,88.35,7700.0,70.5254,70.6692,70.4136,70.5494,7700.0
2006-05-24 10:55:00,88.25,88.27,88.05,88.07,3400.0,70.4695,70.4855,70.3098,70.3258,3400.0
2006-05-24 11:00:00,88.07,88.18,87.98,88.02,14300.0,70.3258,70.4136,70.2539,70.2859,14300.0
2006-05-24 11:05:00,87.94,88.12,87.94,88.01,6500.0,70.222,70.3657,70.222,70.2779,6500.0
2006-05-24 11:10:00,88.01,88.02,87.93,87.93,7300.0,70.2779,70.2859,70.214,70.214,7300.0
2006-05-24 11:15:00,88.04,88.04,87.81,87.83,9300.0,70.3019,70.3019,70.1182,70.1342,9300.0
2006-05-24 11:20:00,87.84,87.86,87.72,87.85,16800.0,70.1422,70.1581,70.0463,70.1501,16800.0
2006-05-24 11:25:00,87.85,88.0,87.6,87.6,15200.0,70.1501,70.2699,69.9505,69.9505,15200.0
2006-05-24 11:30:00,87.67,87.69,87.42,87.44,11700.0,70.0064,70.0224,69.8068,69.8227,11700.0
2006-05-24 11:35:00,87.49,87.53,87.23,87.34,44800.0,69.8627,69.8946,69.6551,69.7429,44800.0
2006-05-24 11:40:00,87.25,87.39,87.01,87.35,12100.0,69.671,69.7828,69.4794,69.7509,12100.0
2006-05-24 11:45:00,87.35,87.38,87.16,87.16,2300.0,69.7509,69.7748,69.5992,69.5992,2300.0
2006-05-24 11:50:00,87.21,87.35,87.18,87.33,9800.0,69.6391,69.7509,69.6151,69.7349,9800.0
2006-05-24 11:55:00,87.36,87.47,87.28,87.28,8600.0,69.7589,69.8467,69.695,69.695,8600.0
2006-05-24 12:00:00,87.28,87.31,87.19,87.29,7800.0,69.695,69.7189,69.6231,69.703,7800.0
2006-05-24 12:05:00,87.3,87.51,87.3,87.37,7600.0,69.7109,69.8786,69.7109,69.7668,7600.0
2006-05-24 12:10:00,87.36,87.45,87.23,87.25,4300.0,69.7589,69.8307,69.6551,69.671,4300.0
2006-05-24 12:15:00,87.39,87.4,87.24,87.27,1900.0,69.7828,69.7908,69.663,69.687,1900.0
2006-05-24 12:20:00,87.28,87.28,87.0,87.0,9800.0,69.695,69.695,69.4714,69.4714,9800.0
2006-05-24 12:25:00,87.0,87.0,86.51,86.6,11200.0,69.4714,69.4714,69.0801,69.152,11200.0
2006-05-24 12:30:00,86.62,86.65,86.55,86.6,11300.0,69.168,69.1919,69.1121,69.152,11300.0
2006-05-24 12:35:00,86.62,86.62,86.41,86.43,7700.0,69.168,69.168,69.0003,69.0162,7700.0
2006-05-24 12:40:00,86.42,86.42,85.95,85.95,16000.0,69.0082,69.0082,68.6329,68.6329,16000.0
2006-05-24 12:45:00,85.97,86.11,85.82,86.07,18600.0,68.6489,68.7607,68.5291,68.7288,18600.0
2006-05-24 12:50:00,86.05,86.25,85.87,86.02,24900.0,68.7128,68.8725,68.5691,68.6888,24900.0
2006-05-24 12:55:00,85.98,86.15,85.92,85.96,12800.0,68.6569,68.7926,68.609,68.6409,12800.0
2006-05-24 13:00:00,85.81,85.89,85.6,85.85,4800.0,68.5212,68.585,68.3535,68.5531,4800.0
2006-05-24 13:05:00,85.84,85.89,85.68,85.74,6100.0,68.5451,68.585,68.4173,68.4653,6100.0
2006-05-24 13:10:00,85.76,85.97,85.76,85.94,4500.0,68.4812,68.6489,68.4812,68.625,4500.0
2006-05-24 13:15:00,85.95,85.95,85.56,85.57,5600.0,68.6329,68.6329,68.3215,68.3295,5600.0
2006-05-24 13:20:00,85.56,85.72,85.55,85.6,4600.0,68.3215,68.4493,68.3135,68.3535,4600.0
2006-05-24 13:25:00,85.57,85.59,85.18,85.18,9700.0,68.3295,68.3455,68.0181,68.0181,9700.0
2006-05-24 13:30:00,85.17,85.24,85.0,85.0,10600.0,68.0101,68.066,67.8743,67.8743,10600.0
2006-05-24 13:35:00,84.82,85.08,84.77,85.06,18100.0,67.7306,67.9382,67.6907,67.9223,18100.0
2006-05-24 13:40:00,85.02,85.13,84.85,85.08,29200.0,67.8903,67.9782,67.7546,67.9382,29200.0
2006-05-24 13:45:00,85.07,85.41,84.98,85.33,27600.0,67.9302,68.2017,67.8584,68.1379,27600.0
2006-05-24 13:50:00,85.38,85.6,85.3,85.6,30300.0,68.1778,68.3535,68.1139,68.3535,30300.0
2006-05-24 13:55:00,85.6,85.89,85.6,85.62,20700.0,68.3535,68.585,68.3535,68.3694,20700.0
2006-05-24 14:00:00,85.64,86.35,85.62,86.3,30700.0,68.3854,68.9524,68.3694,68.9124,30700.0
2006-05-24 14:05:00,86.34,86.62,86.34,86.6,38500.0,68.9444,69.168,68.9444,69.152,38500.0
2006-05-24 14:10:00,86.55,86.6,86.35,86.45,24200.0,69.1121,69.152,68.9524,69.0322,24200.0
2006-05-24 14:15:00,86.39,86.62,86.27,86.47,12200.0,68.9843,69.168,68.8885,69.0482,12200.0
2006-05-24 14:20:00,86.48,86.53,86.03,86.03,6200.0,69.0562,69.0961,68.6968,68.6968,6200.0
2006-05-24 14:25:00,86.16,86.17,85.8,85.86,10800.0,68.8006,68.8086,68.5132,68.5611,10800.0
2006-05-24 14:30:00,85.83,86.13,85.75,86.13,15400.0,68.5371,68.7767,68.4732,68.7767,15400.0
2006-05-24 14:35:00,86.12,86.49,86.0,86.49,22800.0,68.7687,69.0641,68.6729,69.0641,22800.0
2006-05-24 14:40:00,86.51,86.64,86.34,86.6,14900.0,69.0801,69.1839,68.9444,69.152,14900.0
2006-05-24 14:45:00,86.54,87.23,86.54,87.23,19600.0,69.1041,69.6551,69.1041,69.6551,19600.0
2006-05-24 14:50:00,87.48,87.48,86.85,86.85,30900.0,69.8547,69.8547,69.3516,69.3516,30900.0
2006-05-24 14:55:00,86.85,87.24,86.8,87.19,12400.0,69.3516,69.663,69.3117,69.6231,12400.0
2006-05-24 15:00:00,87.02,87.46,87.02,87.26,7900.0,69.4874,69.8387,69.4874,69.679,7900.0
2006-05-24 15:05:00,87.18,87.22,86.8,86.96,17500.0,69.6151,69.6471,69.3117,69.4395,17500.0
2006-05-24 15:10:00,87.01,87.02,86.77,86.77,9800.0,69.4794,69.4874,69.2877,69.2877,9800.0
2006-05-24 15:15:00,86.85,87.0,86.64,86.64,14600.0,69.3516,69.4714,69.1839,69.1839,14600.0
2006-05-24 15:20:00,86.64,86.64,86.39,86.39,15900.0,69.1839,69.1839,68.9843,68.9843,15900.0
2006-05-24 15:25:00,86.39,86.39,86.13,86.16,14100.0,68.9843,68.9843,68.7767,68.8006,14100.0
2006-05-24 15:30:00,86.18,86.59,86.18,86.59,17700.0,68.8166,69.144,68.8166,69.144,17700.0
2006-05-24 15:35:00,86.59,86.79,86.51,86.64,21900.0,69.144,69.3037,69.0801,69.1839,21900.0
2006-05-24 15:40:00,86.65,86.73,86.45,86.64,32900.0,69.1919,69.2558,69.0322,69.1839,32900.0
2006-05-24 15:45:00,86.64,86.79,86.55,86.76,26400.0,69.1839,69.3037,69.1121,69.2797,26400.0
2006-05-24 15:50:00,86.76,86.81,86.5,86.5,23500.0,69.2797,69.3197,69.0721,69.0721,23500.0
2006-05-24 15:55:00,86.51,86.7,86.5,86.67,14800.0,69.0801,69.2318,69.0721,69.2079,14800.0
2006-05-25 09:35:00,88.58,88.58,88.52,88.54,16700.0,70.7331,70.7331,70.6851,70.7011,16700.0
2006-05-25 09:40:00,88.54,88.9,88.52,88.6,43500.0,70.7011,70.9886,70.6851,70.749,43500.0
2006-05-25 09:45:00,88.6,89.5,88.52,89.42,46100.0,70.749,71.4677,70.6851,71.4038,46100.0
2006-05-25 09:50:00,89.43,90.04,89.43,89.55,46600.0,71.4118,71.8989,71.4118,71.5076,46600.0
2006-05-25 09:55:00,89.51,89.82,89.36,89.7,31300.0,71.4757,71.7232,71.3559,71.6274,31300.0
2006-05-25 10:00:00,89.82,89.97,89.69,89.97,56600.0,71.7232,71.843,71.6194,71.843,56600.0
2006-05-25 10:05:00,89.95,90.5,89.95,90.2,15300.0,71.827,72.2662,71.827,72.0267,15300.0
2006-05-25 10:10:00,90.2,90.2,89.7,89.89,13900.0,72.0267,72.0267,71.6274,71.7791,13900.0
2006-05-25 10:15:00,89.9,90.2,89.9,90.2,10800.0,71.7871,72.0267,71.7871,72.0267,10800.0
2006-05-25 10:20:00,90.2,90.2,89.62,89.7,17700.0,72.0267,72.0267,71.5635,71.6274,17700.0
2006-05-25 10:25:00,89.7,90.02,89.69,90.0,35500.0,71.6274,71.8829,71.6194,71.867,35500.0
2006-05-25 10:30:00,89.99,89.99,89.6,89.6,12500.0,71.859,71.859,71.5475,71.5475,12500.0
2006-05-25 10:35:00,89.6,89.65,89.37,89.37,14100.0,71.5475,71.5875,71.3639,71.3639,14100.0
2006-05-25 10:40:00,89.37,89.37,88.93,89.09,8600.0,71.3639,71.3639,71.0125,71.1403,8600.0
2006-05-25 10:45:00,89.15,89.4,89.15,89.4,12000.0,71.1882,71.3878,71.1882,71.3878,12000.0
2006-05-25 10:50:00,89.47,89.5,89.25,89.31,4200.0,71.4437,71.4677,71.2681,71.316,4200.0
2006-05-25 10:55:00,89.35,89.5,89.35,89.42,3400.0,71.3479,71.4677,71.3479,71.4038,3400.0
2006-05-25 11:00:00,89.42,89.55,89.37,89.53,4400.0,71.4038,71.5076,71.3639,71.4917,4400.0
2006-05-25 11:05:00,89.5,89.76,89.5,89.76,5600.0,71.4677,71.6753,71.4677,71.6753,5600.0
2006-05-25 11:10:00,89.76,89.95,89.76,89.88,5200.0,71.6753,71.827,71.6753,71.7711,5200.0
2006-05-25 11:15:00,89.84,89.94,89.77,89.81,7400.0,71.7392,71.819,71.6833,71.7152,7400.0
2006-05-25 11:20:00,89.81,89.81,89.64,89.65,6400.0,71.7152,71.7152,71.5795,71.5875,6400.0
2006-05-25 11:25:00,89.65,89.8,89.65,89.74,3700.0,71.5875,71.7073,71.5875,71.6593,3700.0
2006-05-25 11:30:00,89.72,89.96,89.72,89.96,4000.0,71.6434,71.835,71.6434,71.835,4000.0
2006-05-25 11:35:00,89.96,90.15,89.91,90.1,6500.0,71.835,71.9867,71.7951,71.9468,6500.0
2006-05-25 11:40:00,90.03,90.4,90.03,90.39,9000.0,71.8909,72.1864,71.8909,72.1784,9000.0
2006-05-25 11:45:00,90.4,90.69,90.4,90.59,12900.0,72.1864,72.4179,72.1864,72.3381,12900.0
2006-05-25 11:50:00,90.6,90.61,90.36,90.61,8400.0,72.3461,72.3541,72.1544,72.3541,8400.0
2006-05-25 11:55:00,90.62,90.87,90.62,90.7,13800.0,72.362,72.5617,72.362,72.4259,13800.0
2006-05-25 12:00:00,90.76,90.76,90.63,90.66,8700.0,72.4738,72.4738,72.37,72.394,8700.0
2006-05-25 12:05:00,90.58,90.59,90.47,90.53,9900.0,72.3301,72.3381,72.2423,72.2902,9900.0
2006-05-25 12:10:00,90.54,90.64,90.53,90.64,7300.0,72.2982,72.378,72.2902,72.378,7300.0
2006-05-25 12:15:00,90.64,90.77,90.62,90.66,3900.0,72.378,72.4818,72.362,72.394,3900.0
2006-05-25 12:20:00,90.67,90.72,90.52,90.52,8100.0,72.402,72.4419,72.2822,72.2822,8100.0
2006-05-25 12:25:00,90.48,90.49,90.33,90.42,2800.0,72.2502,72.2582,72.1305,72.2023,2800.0
2006-05-25 12:30:00,90.37,90.37,90.14,90.14,6200.0,72.1624,72.1624,71.9788,71.9788,6200.0
2006-05-25 12:35:00,90.15,90.2,90.02,90.1,5700.0,71.9867,72.0267,71.8829,71.9468,5700.0
2006-05-25 12:40:00,90.1,90.1,89.97,90.0,10000.0,71.9468,71.9468,71.843,71.867,10000.0
2006-05-25 12:45:00,90.0,90.0,89.97,89.99,5800.0,71.867,71.867,71.843,71.859,5800.0
2006-05-25 12:50:00,89.99,90.0,89.98,90.0,7100.0,71.859,71.867,71.851,71.867,7100.0
2006-05-25 12:55:00,90.0,90.13,89.89,90.13,6500.0,71.867,71.9708,71.7791,71.9708,6500.0
2006-05-25 13:00:00,90.1,90.23,90.06,90.23,6600.0,71.9468,72.0506,71.9149,72.0506,6600.0
2006-05-25 13:05:00,90.21,90.22,89.97,90.19,7100.0,72.0346,72.0426,71.843,72.0187,7100.0
2006-05-25 13:10:00,90.19,90.19,90.09,90.19,2800.0,72.0187,72.0187,71.9388,72.0187,2800.0
2006-05-25 13:15:00,90.19,90.31,90.14,90.24,5500.0,72.0187,72.1145,71.9788,72.0586,5500.0
2006-05-25 13:20:00,90.31,90.31,90.16,90.16,7000.0,72.1145,72.1145,71.9947,71.9947,7000.0
2006-05-25 13:25:00,90.16,90.34,90.16,90.34,31100.0,71.9947,72.1385,71.9947,72.1385,31100.0
2006-05-25 13:30:00,90.27,90.3,90.27,90.27,2800.0,72.0826,72.1065,72.0826,72.0826,2800.0
2006-05-25 13:35:00,90.25,90.25,90.07,90.18,2900.0,72.0666,72.0666,71.9229,72.0107,2900.0
2006-05-25 13:40:00,90.27,90.41,90.27,90.27,10000.0,72.0826,72.1944,72.0826,72.0826,10000.0
2006-05-25 13:45:00,90.28,90.49,90.25,90.47,3800.0,72.0905,72.2582,72.0666,72.2423,3800.0
2006-05-25 13:50:00,90.5,90.54,90.26,90.3,7700.0,72.2662,72.2982,72.0746,72.1065,7700.0
2006-05-25 13:55:00,90.28,90.34,90.23,90.3,1300.0,72.0905,72.1385,72.0506,72.1065,1300.0
2006-05-25 14:00:00,90.3,90.46,90.3,90.45,4400.0,72.1065,72.2343,72.1065,72.2263,4400.0
2006-05-25 14:05:00,90.47,90.49,90.39,90.45,2900.0,72.2423,72.2582,72.1784,72.2263,2900.0
2006-05-25 14:10:00,90.46,90.49,90.33,90.34,5500.0,72.2343,72.2582,72.1305,72.1385,5500.0
2006-05-25 14:15:00,90.35,90.44,90.24,90.33,7200.0,72.1464,72.2183,72.0586,72.1305,7200.0
2006-05-25 14:20:00,90.34,90.6,90.34,90.6,6600.0,72.1385,72.3461,72.1385,72.3461,6600.0
2006-05-25 14:25:00,90.59,90.6,90.5,90.5,7600.0,72.3381,72.3461,72.2662,72.2662,7600.0
2006-05-25 14:30:00,90.49,90.65,90.42,90.42,6500.0,72.2582,72.386,72.2023,72.2023,6500.0
2006-05-25 14:35:00,90.4,90.4,90.15,90.28,14400.0,72.1864,72.1864,71.9867,72.0905,14400.0
2006-05-25 14:40:00,90.28,90.35,90.22,90.28,12800.0,72.0905,72.1464,72.0426,72.0905,12800.0
2006-05-25 14:45:00,90.28,90.28,90.2,90.24,12200.0,72.0905,72.0905,72.0267,72.0586,12200.0
2006-05-25 14:50:00,90.23,90.23,90.04,90.12,9800.0,72.0506,72.0506,71.8989,71.9628,9800.0
2006-05-25 14:55:00,90.17,90.18,90.07,90.18,5900.0,72.0027,72.0107,71.9229,72.0107,5900.0
2006-05-25 15:00:00,90.18,90.21,90.1,90.15,4800.0,72.0107,72.0346,71.9468,71.9867,4800.0
2006-05-25 15:05:00,90.14,90.14,90.06,90.06,3200.0,71.9788,71.9788,71.9149,71.9149,3200.0
2006-05-25 15:10:00,90.06,90.1,89.9,90.07,10900.0,71.9149,71.9468,71.7871,71.9229,10900.0
2006-05-25 15:15:00,90.13,90.13,89.96,90.02,3800.0,71.9708,71.9708,71.835,71.8829,3800.0
2006-05-25 15:20:00,90.02,90.23,90.02,90.23,8000.0,71.8829,72.0506,71.8829,72.0506,8000.0
2006-05-25 15:25:00,90.13,90.5,90.13,90.4,18200.0,71.9708,72.2662,71.9708,72.1864,18200.0
2006-05-25 15:30:00,90.41,90.83,90.41,90.82,18200.0,72.1944,72.5297,72.1944,72.5217,18200.0
2006-05-25 15:35:00,90.81,90.81,90.54,90.6,15700.0,72.5138,72.5138,72.2982,72.3461,15700.0
2006-05-25 15:40:00,90.59,90.67,90.5,90.55,12800.0,72.3381,72.402,72.2662,72.3061,12800.0
2006-05-25 15:45:00,90.53,90.65,90.5,90.5,11500.0,72.2902,72.386,72.2662,72.2662,11500.0
2006-05-25 15:50:00,90.51,90.76,90.51,90.51,16600.0,72.2742,72.4738,72.2742,72.2742,16600.0
2006-05-25 15:55:00,90.59,90.75,90.59,90.75,12600.0,72.3381,72.4658,72.3381,72.4658,12600.0
2006-05-26 09:30:00,91.48,91.48,90.98,91.04,62300.0,73.0488,73.0488,72.6495,72.6974,62300.0
2006-05-26 09:35:00,90.98,91.35,90.98,91.2,15400.0,72.6495,72.945,72.6495,72.8252,15400.0
2006-05-26 09:40:00,91.13,91.48,91.13,91.39,3700.0,72.7693,73.0488,72.7693,72.9769,3700.0
2006-05-26 09:45:00,91.31,91.9,91.24,91.68,27600.0,72.913,73.3841,72.8571,73.2085,27600.0
2006-05-26 09:50:00,91.66,91.78,91.43,91.78,16300.0,73.1925,73.2883,73.0088,73.2883,16300.0
2006-05-26 09:55:00,91.57,91.67,91.39,91.42,7100.0,73.1206,73.2005,72.9769,73.0009,7100.0
2006-05-26 10:00:00,91.56,91.69,91.41,91.5,15600.0,73.1127,73.2165,72.9929,73.0647,15600.0
2006-05-26 10:05:00,91.42,91.65,91.3,91.36,6500.0,73.0009,73.1845,72.905,72.9529,6500.0
2006-05-26 10:10:00,91.4,91.55,91.34,91.5,9100.0,72.9849,73.1047,72.937,73.0647,9100.0
2006-05-26 10:15:00,91.51,91.51,91.35,91.39,5000.0,73.0727,73.0727,72.945,72.9769,5000.0
2006-05-26 10:20:00,91.39,91.45,91.08,91.08,12300.0,72.9769,73.0248,72.7294,72.7294,12300.0
2006-05-26 10:25:00,91.08,91.13,90.93,91.07,18900.0,72.7294,72.7693,72.6096,72.7214,18900.0
2006-05-26 10:30:00,91.02,91.13,90.88,90.88,9200.0,72.6814,72.7693,72.5697,72.5697,9200.0
2006-05-26 10:35:00,90.88,90.95,90.74,90.79,6600.0,72.5697,72.6256,72.4579,72.4978,6600.0
2006-05-26 10:40:00,90.75,90.89,90.74,90.78,5700.0,72.4658,72.5776,72.4579,72.4898,5700.0
2006-05-26 10:45:00,90.7,90.75,90.42,90.49,16700.0,72.4259,72.4658,72.2023,72.2582,16700.0
2006-05-26 10:50:00,90.48,90.82,90.47,90.67,8400.0,72.2502,72.5217,72.2423,72.402,8400.0
2006-05-26 10:55:00,90.66,90.66,90.48,90.48,5000.0,72.394,72.394,72.2502,72.2502,5000.0
2006-05-26 11:00:00,90.48,90.82,90.46,90.77,9800.0,72.2502,72.5217,72.2343,72.4818,9800.0
2006-05-26 11:05:00,90.81,91.19,90.81,91.02,9400.0,72.5138,72.8172,72.5138,72.6814,9400.0
2006-05-26 11:10:00,91.02,91.17,90.98,91.09,9800.0,72.6814,72.8012,72.6495,72.7373,9800.0
2006-05-26 11:15:00,91.08,91.25,91.08,91.18,5700.0,72.7294,72.8651,72.7294,72.8092,5700.0
2006-05-26 11:20:00,91.2,91.34,91.2,91.27,4700.0,72.8252,72.937,72.8252,72.8811,4700.0
2006-05-26 11:25:00,91.26,91.51,91.26,91.51,12100.0,72.8731,73.0727,72.8731,73.0727,12100.0
2006-05-26 11:30:00,91.53,91.86,91.53,91.78,9700.0,73.0887,73.3522,73.0887,73.2883,9700.0
2006-05-26 11:35:00,91.8,91.81,91.69,91.72,6700.0,73.3043,73.3123,73.2165,73.2404,6700.0
2006-05-26 11:40:00,91.67,91.72,91.66,91.66,2600.0,73.2005,73.2404,73.1925,73.1925,2600.0
2006-05-26 11:45:00,91.65,91.84,91.65,91.78,9400.0,73.1845,73.3362,73.1845,73.2883,9400.0
2006-05-26 11:50:00,91.72,91.82,91.72,91.82,8200.0,73.2404,73.3203,73.2404,73.3203,8200.0
2006-05-26 11:55:00,91.83,92.11,91.83,92.03,13700.0,73.3283,73.5518,73.3283,73.488,13700.0
2006-05-26 12:00:00,92.04,92.5,92.04,92.21,18400.0,73.4959,73.8633,73.4959,73.6317,18400.0
2006-05-26 12:05:00,92.18,92.21,92.09,92.13,5500.0,73.6077,73.6317,73.5359,73.5678,5500.0
2006-05-26 12:10:00,92.15,92.28,92.15,92.25,9000.0,73.5838,73.6876,73.5838,73.6636,9000.0
2006-05-26 12:15:00,92.25,92.26,92.13,92.2,6800.0,73.6636,73.6716,73.5678,73.6237,6800.0
2006-05-26 12:20:00,92.2,92.25,92.03,92.25,15300.0,73.6237,73.6636,73.488,73.6636,15300.0
2006-05-26 12:25:00,92.25,92.26,92.13,92.18,2900.0,73.6636,73.6716,73.5678,73.6077,2900.0
2006-05-26 12:30:00,92.18,92.21,92.09,92.2,5700.0,73.6077,73.6317,73.5359,73.6237,5700.0
2006-05-26 12:35:00,92.18,92.19,92.07,92.12,9300.0,73.6077,73.6157,73.5199,73.5598,9300.0
2006-05-26 12:40:00,92.15,92.37,92.15,92.32,5800.0,73.5838,73.7595,73.5838,73.7195,5800.0
2006-05-26 12:45:00,92.31,92.5,92.27,92.5,10600.0,73.7115,73.8633,73.6796,73.8633,10600.0
2006-05-26 12:50:00,92.49,92.59,92.48,92.58,11100.0,73.8553,73.9351,73.8473,73.9271,11100.0
2006-05-26 12:55:00,92.54,92.59,92.54,92.54,49800.0,73.8952,73.9351,73.8952,73.8952,49800.0
2006-05-26 13:00:00,92.56,92.69,92.55,92.66,6300.0,73.9112,74.015,73.9032,73.991,6300.0
2006-05-26 13:05:00,92.66,92.8,92.65,92.8,20000.0,73.991,74.1028,73.983,74.1028,20000.0
2006-05-26 13:10:00,92.8,92.93,92.71,92.88,9800.0,74.1028,74.2066,74.031,74.1667,9800.0
2006-05-26 13:15:00,92.84,92.99,92.77,92.99,5200.0,74.1348,74.2545,74.0789,74.2545,5200.0
2006-05-26 13:20:00,92.98,93.19,92.96,93.16,18900.0,74.2466,74.4142,74.2306,74.3903,18900.0
2006-05-26 13:25:00,93.16,93.35,93.16,93.27,16900.0,74.3903,74.542,74.3903,74.4781,16900.0
2006-05-26 13:30:00,93.27,93.44,93.26,93.44,22100.0,74.4781,74.6139,74.4701,74.6139,22100.0
2006-05-26 13:35:00,93.44,93.54,93.2,93.38,23600.0,74.6139,74.6937,74.4222,74.566,23600.0
2006-05-26 13:40:00,93.38,93.44,93.21,93.24,12700.0,74.566,74.6139,74.4302,74.4542,12700.0
2006-05-26 13:45:00,93.23,93.27,93.1,93.1,7200.0,74.4462,74.4781,74.3424,74.3424,7200.0
2006-05-26 13:50:00,93.1,93.1,92.9,92.92,9200.0,74.3424,74.3424,74.1827,74.1986,9200.0
2006-05-26 13:55:00,92.92,92.96,92.85,92.91,5500.0,74.1986,74.2306,74.1427,74.1907,5500.0
2006-05-26 14:00:00,92.91,93.05,92.91,92.91,6600.0,74.1907,74.3024,74.1907,74.1907,6600.0
2006-05-26 14:05:00,92.87,93.13,92.86,93.11,14400.0,74.1587,74.3663,74.1507,74.3504,14400.0
2006-05-26 14:10:00,93.11,93.11,92.83,92.97,15000.0,74.3504,74.3504,74.1268,74.2386,15000.0
2006-05-26 14:15:00,92.97,93.16,92.84,92.93,12000.0,74.2386,74.3903,74.1348,74.2066,12000.0
2006-05-26 14:20:00,92.93,93.12,92.86,93.0,12000.0,74.2066,74.3583,74.1507,74.2625,12000.0
2006-05-26 14:25:00,93.01,93.19,93.0,93.01,8100.0,74.2705,74.4142,74.2625,74.2705,8100.0
2006-05-26 14:30:00,93.0,93.24,93.0,93.18,9600.0,74.2625,74.4542,74.2625,74.4063,9600.0
2006-05-26 14:35:00,93.22,93.26,93.1,93.15,7700.0,74.4382,74.4701,74.3424,74.3823,7700.0
2006-05-26 14:40:00,93.15,93.2,93.04,93.2,12900.0,74.3823,74.4222,74.2945,74.4222,12900.0
2006-05-26 14:45:00,93.21,93.21,93.09,93.21,14400.0,74.4302,74.4302,74.3344,74.4302,14400.0
2006-05-26 14:50:00,93.22,93.33,93.19,93.25,13400.0,74.4382,74.526,74.4142,74.4622,13400.0
2006-05-26 14:55:00,93.24,93.27,93.03,93.1,17100.0,74.4542,74.4781,74.2865,74.3424,17100.0
2006-05-26 15:00:00,93.11,93.3,93.11,93.17,14100.0,74.3504,74.5021,74.3504,74.3983,14100.0
2006-05-26 15:05:00,93.18,93.32,93.16,93.32,14000.0,74.4063,74.518,74.3903,74.518,14000.0
2006-05-26 15:10:00,93.33,93.45,93.15,93.23,14200.0,74.526,74.6219,74.3823,74.4462,14200.0
2006-05-26 15:15:00,93.25,93.34,93.25,93.25,9400.0,74.4622,74.534,74.4622,74.4622,9400.0
2006-05-26 15:20:00,93.22,93.37,93.16,93.37,8700.0,74.4382,74.558,74.3903,74.558,8700.0
2006-05-26 15:25:00,93.39,93.5,93.31,93.42,11000.0,74.5739,74.6618,74.5101,74.5979,11000.0
2006-05-26 15:30:00,93.43,93.43,93.04,93.2,11000.0,74.6059,74.6059,74.2945,74.4222,11000.0
2006-05-26 15:35:00,93.13,93.25,93.12,93.12,17400.0,74.3663,74.4622,74.3583,74.3583,17400.0
2006-05-26 15:40:00,93.08,93.14,92.86,93.03,13700.0,74.3264,74.3743,74.1507,74.2865,13700.0
2006-05-26 15:45:00,93.03,93.03,92.75,92.87,12400.0,74.2865,74.2865,74.0629,74.1587,12400.0
2006-05-26 15:50:00,92.83,92.91,92.75,92.82,15800.0,74.1268,74.1907,74.0629,74.1188,15800.0
2006-05-26 15:55:00,92.85,93.04,92.76,92.93,16100.0,74.1427,74.2945,74.0709,74.2066,16100.0
2006-05-30 09:30:00,92.58,92.59,92.25,92.26,13100.0,74.1153,74.1233,73.8511,73.8591,13100.0
2006-05-30 09:35:00,92.26,92.26,91.7,91.7,6000.0,73.8591,73.8591,73.4108,73.4108,6000.0
2006-05-30 09:40:00,91.7,91.9,91.02,91.05,13000.0,73.4108,73.5709,72.8664,72.8904,13000.0
2006-05-30 09:45:00,91.02,91.06,89.9,90.29,26500.0,72.8664,72.8985,71.9698,72.282,26500.0
2006-05-30 09:50:00,90.29,90.6,90.23,90.44,13700.0,72.282,72.5302,72.234,72.4021,13700.0
2006-05-30 09:55:00,90.41,90.6,90.18,90.6,8700.0,72.3781,72.5302,72.194,72.5302,8700.0
2006-05-30 10:00:00,90.5,91.0,90.5,90.96,13000.0,72.4501,72.8504,72.4501,72.8184,13000.0
2006-05-30 10:05:00,90.97,91.07,90.49,90.72,9300.0,72.8264,72.9065,72.4421,72.6263,9300.0
2006-05-30 10:10:00,90.7,91.24,90.66,91.24,10600.0,72.6103,73.0426,72.5782,73.0426,10600.0
2006-05-30 10:15:00,91.21,91.4,91.02,91.12,9100.0,73.0185,73.1706,72.8664,72.9465,9100.0
2006-05-30 10:20:00,91.12,91.18,90.95,91.11,5500.0,72.9465,72.9945,72.8104,72.9385,5500.0
2006-05-30 10:25:00,91.1,91.19,90.98,91.05,4800.0,72.9305,73.0025,72.8344,72.8904,4800.0
2006-05-30 10:30:00,91.03,91.13,90.91,90.99,5900.0,72.8744,72.9545,72.7784,72.8424,5900.0
2006-05-30 10:35:00,90.94,91.15,90.85,91.04,3200.0,72.8024,72.9705,72.7303,72.8824,3200.0
2006-05-30 10:40:00,91.05,91.05,90.76,90.92,10600.0,72.8904,72.8904,72.6583,72.7864,10600.0
2006-05-30 10:45:00,90.95,91.4,90.95,91.4,10700.0,72.8104,73.1706,72.8104,73.1706,10700.0
2006-05-30 10:50:00,91.4,91.48,91.31,91.31,8400.0,73.1706,73.2347,73.0986,73.0986,8400.0
2006-05-30 10:55:00,91.38,91.48,91.3,91.42,3400.0,73.1546,73.2347,73.0906,73.1867,3400.0
2006-05-30 11:00:00,91.32,91.32,90.93,90.93,12900.0,73.1066,73.1066,72.7944,72.7944,12900.0
2006-05-30 11:05:00,90.93,90.93,90.66,90.9,9700.0,72.7944,72.7944,72.5782,72.7704,9700.0
2006-05-30 11:10:00,90.9,90.93,90.7,90.81,7100.0,72.7704,72.7944,72.6103,72.6983,7100.0
2006-05-30 11:15:00,90.79,91.01,90.79,90.92,3700.0,72.6823,72.8584,72.6823,72.7864,3700.0
2006-05-30 11:20:00,90.78,90.78,90.5,90.63,6800.0,72.6743,72.6743,72.4501,72.5542,6800.0
2006-05-30 11:25:00,90.7,90.81,90.65,90.65,5400.0,72.6103,72.6983,72.5702,72.5702,5400.0
2006-05-30 11:30:00,90.65,90.82,90.65,90.78,4600.0,72.5702,72.7063,72.5702,72.6743,4600.0
2006-05-30 11:35:00,90.8,91.06,90.8,90.93,8500.0,72.6903,72.8985,72.6903,72.7944,8500.0
2006-05-30 11:40:00,90.93,91.0,90.88,90.95,6200.0,72.7944,72.8504,72.7544,72.8104,6200.0
2006-05-30 11:45:00,90.95,91.01,90.92,90.98,3600.0,72.8104,72.8584,72.7864,72.8344,3600.0
2006-05-30 11:50:00,90.97,91.07,90.9,90.9,9400.0,72.8264,72.9065,72.7704,72.7704,9400.0
2006-05-30 11:55:00,90.91,91.36,90.91,91.36,5000.0,72.7784,73.1386,72.7784,73.1386,5000.0
2006-05-30 12:00:00,91.37,91.37,91.2,91.24,4600.0,73.1466,73.1466,73.0105,73.0426,4600.0
2006-05-30 12:05:00,91.19,91.29,91.07,91.21,6300.0,73.0025,73.0826,72.9065,73.0185,6300.0
2006-05-30 12:10:00,91.25,91.25,91.0,91.06,3400.0,73.0506,73.0506,72.8504,72.8985,3400.0
2006-05-30 12:15:00,91.03,91.1,91.02,91.08,9000.0,72.8744,72.9305,72.8664,72.9145,9000.0
2006-05-30 12:20:00,91.04,91.08,90.82,91.08,7200.0,72.8824,72.9145,72.7063,72.9145,7200.0
2006-05-30 12:25:00,91.08,91.18,91.08,91.18,1400.0,72.9145,72.9945,72.9145,72.9945,1400.0
2006-05-30 12:30:00,91.18,91.21,91.12,91.13,6400.0,72.9945,73.0185,72.9465,72.9545,6400.0
2006-05-30 12:35:00,91.04,91.05,90.79,90.8,5200.0,72.8824,72.8904,72.6823,72.6903,5200.0
2006-05-30 12:40:00,90.82,90.9,90.77,90.87,4500.0,72.7063,72.7704,72.6663,72.7463,4500.0
2006-05-30 12:45:00,90.81,90.9,90.81,90.81,3200.0,72.6983,72.7704,72.6983,72.6983,3200.0
2006-05-30 12:50:00,90.87,90.87,90.66,90.75,5100.0,72.7463,72.7463,72.5782,72.6503,5100.0
2006-05-30 12:55:00,90.76,90.9,90.65,90.9,4300.0,72.6583,72.7704,72.5702,72.7704,4300.0
2006-05-30 13:00:00,90.81,90.87,90.78,90.78,1600.0,72.6983,72.7463,72.6743,72.6743,1600.0
2006-05-30 13:05:00,90.77,90.93,90.76,90.93,4400.0,72.6663,72.7944,72.6583,72.7944,4400.0
2006-05-30 13:10:00,90.99,90.99,90.87,90.87,5000.0,72.8424,72.8424,72.7463,72.7463,5000.0
2006-05-30 13:15:00,90.91,90.93,90.78,90.79,4100.0,72.7784,72.7944,72.6743,72.6823,4100.0
2006-05-30 13:20:00,90.79,90.88,90.69,90.8,4400.0,72.6823,72.7544,72.6022,72.6903,4400.0
2006-05-30 13:25:00,90.8,90.85,90.71,90.76,3300.0,72.6903,72.7303,72.6183,72.6583,3300.0
2006-05-30 13:30:00,90.76,90.76,90.7,90.7,3700.0,72.6583,72.6583,72.6103,72.6103,3700.0
2006-05-30 13:35:00,90.69,90.69,90.2,90.21,13000.0,72.6022,72.6022,72.21,72.218,13000.0
2006-05-30 13:40:00,90.21,90.29,90.05,90.18,8800.0,72.218,72.282,72.0899,72.194,8800.0
2006-05-30 13:45:00,90.07,90.23,90.0,90.12,4900.0,72.1059,72.234,72.0499,72.1459,4900.0
2006-05-30 13:50:00,90.12,90.37,90.12,90.35,10500.0,72.1459,72.3461,72.1459,72.3301,10500.0
2006-05-30 13:55:00,90.35,90.56,90.32,90.56,3500.0,72.3301,72.4982,72.306,72.4982,3500.0
2006-05-30 14:00:00,90.53,90.55,90.46,90.46,5500.0,72.4742,72.4902,72.4181,72.4181,5500.0
2006-05-30 14:05:00,90.49,90.57,90.39,90.57,6000.0,72.4421,72.5062,72.3621,72.5062,6000.0
2006-05-30 14:10:00,90.56,90.81,90.56,90.76,6500.0,72.4982,72.6983,72.4982,72.6583,6500.0
2006-05-30 14:15:00,90.74,90.78,90.65,90.73,6000.0,72.6423,72.6743,72.5702,72.6343,6000.0
2006-05-30 14:20:00,90.77,90.77,90.48,90.48,6200.0,72.6663,72.6663,72.4341,72.4341,6200.0
2006-05-30 14:25:00,90.47,90.61,90.45,90.6,7500.0,72.4261,72.5382,72.4101,72.5302,7500.0
2006-05-30 14:30:00,90.61,90.84,90.61,90.67,5300.0,72.5382,72.7223,72.5382,72.5862,5300.0
2006-05-30 14:35:00,90.68,90.68,90.53,90.62,9400.0,72.5942,72.5942,72.4742,72.5462,9400.0
2006-05-30 14:40:00,90.62,90.82,90.53,90.69,8700.0,72.5462,72.7063,72.4742,72.6022,8700.0
2006-05-30 14:45:00,90.69,90.75,90.61,90.75,6500.0,72.6022,72.6503,72.5382,72.6503,6500.0
2006-05-30 14:50:00,90.75,90.77,90.69,90.72,7800.0,72.6503,72.6663,72.6022,72.6263,7800.0
2006-05-30 14:55:00,90.72,90.9,90.66,90.87,6700.0,72.6263,72.7704,72.5782,72.7463,6700.0
2006-05-30 15:00:00,90.83,90.83,90.62,90.74,6800.0,72.7143,72.7143,72.5462,72.6423,6800.0
2006-05-30 15:05:00,90.74,90.8,90.66,90.75,8800.0,72.6423,72.6903,72.5782,72.6503,8800.0
2006-05-30 15:10:00,90.75,90.75,90.63,90.63,10200.0,72.6503,72.6503,72.5542,72.5542,10200.0
2006-05-30 15:15:00,90.64,90.64,90.47,90.48,9500.0,72.5622,72.5622,72.4261,72.4341,9500.0
2006-05-30 15:20:00,90.48,90.53,90.34,90.51,21500.0,72.4341,72.4742,72.3221,72.4581,21500.0
2006-05-30 15:25:00,90.52,90.55,90.46,90.46,10700.0,72.4662,72.4902,72.4181,72.4181,10700.0
2006-05-30 15:30:00,90.49,90.51,90.21,90.35,19000.0,72.4421,72.4581,72.218,72.3301,19000.0
2006-05-30 15:35:00,90.34,90.54,90.34,90.39,11700.0,72.3221,72.4822,72.3221,72.3621,11700.0
2006-05-30 15:40:00,90.37,90.38,90.18,90.37,18900.0,72.3461,72.3541,72.194,72.3461,18900.0
2006-05-30 15:45:00,90.39,90.42,90.05,90.06,11900.0,72.3621,72.3861,72.0899,72.0979,11900.0
2006-05-30 15:50:00,90.08,90.33,90.05,90.33,25300.0,72.1139,72.314,72.0899,72.314,25300.0
2006-05-30 15:55:00,90.32,90.36,90.17,90.31,20000.0,72.306,72.3381,72.186,72.298,20000.0
2006-05-31 09:30:00,91.0,91.37,91.0,91.37,20500.0,72.8504,73.1466,72.8504,73.1466,20500.0
2006-05-31 09:35:00,91.38,91.43,91.1,91.1,16300.0,73.1546,73.1947,72.9305,72.9305,16300.0
2006-05-31 09:40:00,91.15,91.38,90.81,90.81,11800.0,72.9705,73.1546,72.6983,72.6983,11800.0
2006-05-31 09:45:00,90.8,91.05,90.75,90.8,11200.0,72.6903,72.8904,72.6503,72.6903,11200.0
2006-05-31 09:50:00,90.75,90.8,90.65,90.65,16700.0,72.6503,72.6903,72.5702,72.5702,16700.0
2006-05-31 09:55:00,90.66,90.95,90.66,90.66,16200.0,72.5782,72.8104,72.5782,72.5782,16200.0
2006-05-31 10:00:00,90.67,90.8,90.65,90.8,20000.0,72.5862,72.6903,72.5702,72.6903,20000.0
2006-05-31 10:05:00,90.77,90.8,90.59,90.8,5900.0,72.6663,72.6903,72.5222,72.6903,5900.0
2006-05-31 10:10:00,90.8,90.96,90.8,90.8,13800.0,72.6903,72.8184,72.6903,72.6903,13800.0
2006-05-31 10:15:00,90.8,90.94,90.7,90.75,17200.0,72.6903,72.8024,72.6103,72.6503,17200.0
2006-05-31 10:20:00,90.76,90.95,90.74,90.95,10400.0,72.6583,72.8104,72.6423,72.8104,10400.0
2006-05-31 10:25:00,90.95,91.15,90.9,91.15,10300.0,72.8104,72.9705,72.7704,72.9705,10300.0
2006-05-31 10:30:00,91.16,91.62,91.1,91.62,10600.0,72.9785,73.3468,72.9305,73.3468,10600.0
2006-05-31 10:35:00,91.6,91.99,91.6,91.89,10000.0,73.3308,73.643,73.3308,73.5629,10000.0
2006-05-31 10:40:00,91.86,91.91,91.63,91.65,5600.0,73.5389,73.5789,73.3548,73.3708,5600.0
2006-05-31 10:45:00,91.65,91.78,91.55,91.73,5500.0,73.3708,73.4749,73.2907,73.4348,5500.0
2006-05-31 10:50:00,91.73,91.96,91.72,91.83,7800.0,73.4348,73.619,73.4268,73.5149,7800.0
2006-05-31 10:55:00,91.82,92.17,91.8,92.07,17500.0,73.5069,73.7871,73.4909,73.707,17500.0
2006-05-31 11:00:00,92.03,92.11,91.9,92.06,22400.0,73.675,73.739,73.5709,73.699,22400.0
2006-05-31 11:05:00,92.04,92.04,91.8,91.9,18400.0,73.683,73.683,73.4909,73.5709,18400.0
2006-05-31 11:10:00,91.89,91.9,91.58,91.58,7500.0,73.5629,73.5709,73.3147,73.3147,7500.0
2006-05-31 11:15:00,91.67,91.71,91.61,91.66,6000.0,73.3868,73.4188,73.3388,73.3788,6000.0
2006-05-31 11:20:00,91.66,91.91,91.55,91.87,9300.0,73.3788,73.5789,73.2907,73.5469,9300.0
2006-05-31 11:25:00,91.9,92.11,91.77,92.11,7800.0,73.5709,73.739,73.4668,73.739,7800.0
2006-05-31 11:30:00,92.11,92.23,91.91,91.94,8900.0,73.739,73.8351,73.5789,73.6029,8900.0
2006-05-31 11:35:00,91.94,91.95,91.74,91.8,7700.0,73.6029,73.6109,73.4428,73.4909,7700.0
2006-05-31 11:40:00,91.8,91.8,91.65,91.75,11800.0,73.4909,73.4909,73.3708,73.4508,11800.0
2006-05-31 11:45:00,91.77,91.81,91.76,91.81,4200.0,73.4668,73.4989,73.4588,73.4989,4200.0
2006-05-31 11:50:00,91.79,91.79,91.7,91.71,5600.0,73.4829,73.4829,73.4108,73.4188,5600.0
2006-05-31 11:55:00,91.71,91.8,91.54,91.55,9000.0,73.4188,73.4909,73.2827,73.2907,9000.0
2006-05-31 12:00:00,91.55,91.6,91.42,91.57,8000.0,73.2907,73.3308,73.1867,73.3067,8000.0
2006-05-31 12:05:00,91.59,91.68,91.58,91.68,5800.0,73.3227,73.3948,73.3147,73.3948,5800.0
2006-05-31 12:10:00,91.69,91.8,91.66,91.77,6000.0,73.4028,73.4909,73.3788,73.4668,6000.0
2006-05-31 12:15:00,91.79,91.79,91.67,91.71,5300.0,73.4829,73.4829,73.3868,73.4188,5300.0
2006-05-31 12:20:00,91.7,91.7,91.53,91.58,2300.0,73.4108,73.4108,73.2747,73.3147,2300.0
2006-05-31 12:25:00,91.54,91.64,91.54,91.61,3200.0,73.2827,73.3628,73.2827,73.3388,3200.0
2006-05-31 12:30:00,91.62,91.65,91.51,91.57,5700.0,73.3468,73.3708,73.2587,73.3067,5700.0
2006-05-31 12:35:00,91.57,91.65,91.36,91.37,9200.0,73.3067,73.3708,73.1386,73.1466,9200.0
2006-05-31 12:40:00,91.37,91.64,91.37,91.54,8700.0,73.1466,73.3628,73.1466,73.2827,8700.0
2006-05-31 12:45:00,91.49,91.62,91.49,91.56,2000.0,73.2427,73.3468,73.2427,73.2987,2000.0
2006-05-31 12:50:00,91.6,91.62,91.43,91.43,4000.0,73.3308,73.3468,73.1947,73.1947,4000.0
2006-05-31 12:55:00,91.49,91.56,91.47,91.51,2500.0,73.2427,73.2987,73.2267,73.2587,2500.0
2006-05-31 13:00:00,91.54,91.58,91.43,91.44,3500.0,73.2827,73.3147,73.1947,73.2027,3500.0
2006-05-31 13:05:00,91.33,91.42,91.33,91.39,1500.0,73.1146,73.1867,73.1146,73.1626,1500.0
2006-05-31 13:10:00,91.39,91.6,91.39,91.6,4700.0,73.1626,73.3308,73.1626,73.3308,4700.0
2006-05-31 13:15:00,91.61,91.61,91.46,91.46,3500.0,73.3388,73.3388,73.2187,73.2187,3500.0
2006-05-31 13:20:00,91.46,91.64,91.46,91.63,3800.0,73.2187,73.3628,73.2187,73.3548,3800.0
2006-05-31 13:25:00,91.63,91.63,91.48,91.53,3000.0,73.3548,73.3548,73.2347,73.2747,3000.0
2006-05-31 13:30:00,91.56,91.62,91.47,91.52,3300.0,73.2987,73.3468,73.2267,73.2667,3300.0
2006-05-31 13:35:00,91.52,91.77,91.52,91.69,4600.0,73.2667,73.4668,73.2667,73.4028,4600.0
2006-05-31 13:40:00,91.67,91.72,91.67,91.69,6000.0,73.3868,73.4268,73.3868,73.4028,6000.0
2006-05-31 13:45:00,91.71,91.71,91.56,91.65,2900.0,73.4188,73.4188,73.2987,73.3708,2900.0
2006-05-31 13:50:00,91.65,91.73,91.45,91.45,8100.0,73.3708,73.4348,73.2107,73.2107,8100.0
2006-05-31 13:55:00,91.45,91.61,91.35,91.55,13400.0,73.2107,73.3388,73.1306,73.2907,13400.0
2006-05-31 14:00:00,91.49,91.51,91.3,91.5,19000.0,73.2427,73.2587,73.0906,73.2507,19000.0
2006-05-31 14:05:00,91.5,91.78,91.49,91.54,12200.0,73.2507,73.4749,73.2427,73.2827,12200.0
2006-05-31 14:10:00,91.57,91.67,91.43,91.43,16300.0,73.3067,73.3868,73.1947,73.1947,16300.0
2006-05-31 14:15:00,91.38,91.4,91.07,91.11,12500.0,73.1546,73.1706,72.9065,72.9385,12500.0
2006-05-31 14:20:00,91.11,91.4,91.08,91.13,11900.0,72.9385,73.1706,72.9145,72.9545,11900.0
2006-05-31 14:25:00,91.21,91.42,91.21,91.31,8100.0,73.0185,73.1867,73.0185,73.0986,8100.0
2006-05-31 14:30:00,91.4,91.5,91.3,91.3,12800.0,73.1706,73.2507,73.0906,73.0906,12800.0
2006-05-31 14:35:00,91.41,91.49,91.35,91.48,8200.0,73.1786,73.2427,73.1306,73.2347,8200.0
2006-05-31 14:40:00,91.41,91.41,91.18,91.4,15800.0,73.1786,73.1786,72.9945,73.1706,15800.0
2006-05-31 14:45:00,91.51,91.51,91.23,91.32,14100.0,73.2587,73.2587,73.0345,73.1066,14100.0
2006-05-31 14:50:00,91.32,91.35,91.08,91.18,11100.0,73.1066,73.1306,72.9145,72.9945,11100.0
2006-05-31 14:55:00,91.14,91.26,91.02,91.02,13700.0,72.9625,73.0586,72.8664,72.8664,13700.0
2006-05-31 15:00:00,91.08,91.25,91.07,91.23,7800.0,72.9145,73.0506,72.9065,73.0345,7800.0
2006-05-31 15:05:00,91.27,91.27,91.0,91.03,13100.0,73.0666,73.0666,72.8504,72.8744,13100.0
2006-05-31 15:10:00,91.04,91.17,91.0,91.0,13500.0,72.8824,72.9865,72.8504,72.8504,13500.0
2006-05-31 15:15:00,90.9,91.25,90.9,91.2,15900.0,72.7704,73.0506,72.7704,73.0105,15900.0
2006-05-31 15:20:00,91.2,91.3,91.1,91.17,13700.0,73.0105,73.0906,72.9305,72.9865,13700.0
2006-05-31 15:25:00,91.17,91.44,91.1,91.35,18200.0,72.9865,73.2027,72.9305,73.1306,18200.0
2006-05-31 15:30:00,91.35,91.43,91.02,91.22,22800.0,73.1306,73.1947,72.8664,73.0265,22800.0
2006-05-31 15:35:00,91.22,91.31,91.17,91.31,15100.0,73.0265,73.0986,72.9865,73.0986,15100.0
2006-05-31 15:40:00,91.24,91.68,91.23,91.59,26500.0,73.0426,73.3948,73.0345,73.3227,26500.0
2006-05-31 15:45:00,91.54,91.9,91.5,91.9,20400.0,73.2827,73.5709,73.2507,73.5709,20400.0
2006-05-31 15:50:00,91.89,91.89,91.74,91.79,17300.0,73.5629,73.5629,73.4428,73.4829,17300.0
2006-05-31 15:55:00,91.79,91.88,91.66,91.66,37500.0,73.4829,73.5549,73.3788,73.3788,37500.0
2006-06-01 09:30:00,91.52,91.58,91.03,91.23,18000.0,73.2667,73.3147,72.8744,73.0345,18000.0
2006-06-01 09:35:00,91.23,91.52,91.14,91.52,18600.0,73.0345,73.2667,72.9625,73.2667,18600.0
2006-06-01 09:40:00,91.35,91.38,91.1,91.21,22900.0,73.1306,73.1546,72.9305,73.0185,22900.0
2006-06-01 09:45:00,91.21,91.75,91.2,91.43,15800.0,73.0185,73.4508,73.0105,73.1947,15800.0
2006-06-01 09:50:00,91.44,91.44,90.91,90.91,10000.0,73.2027,73.2027,72.7784,72.7784,10000.0
2006-06-01 09:55:00,91.08,91.27,91.04,91.27,8400.0,72.9145,73.0666,72.8824,73.0666,8400.0
2006-06-01 10:00:00,91.25,91.44,91.25,91.4,14600.0,73.0506,73.2027,73.0506,73.1706,14600.0
2006-06-01 10:05:00,91.32,91.4,91.1,91.1,11200.0,73.1066,73.1706,72.9305,72.9305,11200.0
2006-06-01 10:10:00,91.1,91.26,90.95,91.26,4900.0,72.9305,73.0586,72.8104,73.0586,4900.0
2006-06-01 10:15:00,91.26,91.3,91.11,91.11,3500.0,73.0586,73.0906,72.9385,72.9385,3500.0
2006-06-01 10:20:00,91.16,91.16,91.06,91.06,3400.0,72.9785,72.9785,72.8985,72.8985,3400.0
2006-06-01 10:25:00,91.06,91.06,91.04,91.04,500.0,72.8985,72.8985,72.8824,72.8824,500.0
2006-06-01 10:30:00,91.02,91.5,91.01,91.4,12400.0,72.8664,73.2507,72.8584,73.1706,12400.0
2006-06-01 10:35:00,91.39,91.85,91.34,91.82,7600.0,73.1626,73.5309,73.1226,73.5069,7600.0
2006-06-01 10:40:00,91.74,91.74,91.65,91.71,1800.0,73.4428,73.4428,73.3708,73.4188,1800.0
2006-06-01 10:45:00,91.72,91.72,91.59,91.59,1500.0,73.4268,73.4268,73.3227,73.3227,1500.0
2006-06-01 10:50:00,91.39,91.56,91.39,91.53,87100.0,73.1626,73.2987,73.1626,73.2747,87100.0
2006-06-01 10:55:00,91.59,91.7,91.53,91.7,5500.0,73.3227,73.4108,73.2747,73.4108,5500.0
2006-06-01 11:00:00,91.66,91.68,91.57,91.57,13100.0,73.3788,73.3948,73.3067,73.3067,13100.0
2006-06-01 11:05:00,91.54,91.63,91.5,91.6,2700.0,73.2827,73.3548,73.2507,73.3308,2700.0
2006-06-01 11:10:00,91.65,91.94,91.65,91.92,13000.0,73.3708,73.6029,73.3708,73.5869,13000.0
2006-06-01 11:15:00,91.83,91.9,91.69,91.69,8400.0,73.5149,73.5709,73.4028,73.4028,8400.0
2006-06-01 11:20:00,91.64,91.69,91.5,91.54,7400.0,73.3628,73.4028,73.2507,73.2827,7400.0
2006-06-01 11:25:00,91.53,91.57,91.48,91.57,22300.0,73.2747,73.3067,73.2347,73.3067,22300.0
2006-06-01 11:30:00,91.56,92.0,91.56,91.99,8100.0,73.2987,73.651,73.2987,73.643,8100.0
2006-06-01 11:35:00,91.99,92.03,91.84,91.84,1100.0,73.643,73.675,73.5229,73.5229,1100.0
2006-06-01 11:40:00,91.87,92.0,91.84,91.98,2400.0,73.5469,73.651,73.5229,73.635,2400.0
2006-06-01 11:45:00,92.0,92.03,91.98,92.03,2500.0,73.651,73.675,73.635,73.675,2500.0
2006-06-01 11:50:00,92.06,92.21,92.01,92.21,5200.0,73.699,73.8191,73.659,73.8191,5200.0
2006-06-01 11:55:00,92.12,92.15,92.02,92.06,5500.0,73.747,73.7711,73.667,73.699,5500.0
2006-06-01 12:00:00,92.07,92.07,91.88,91.93,3000.0,73.707,73.707,73.5549,73.5949,3000.0
2006-06-01 12:05:00,91.85,91.91,91.82,91.82,2100.0,73.5309,73.5789,73.5069,73.5069,2100.0
2006-06-01 12:10:00,91.88,91.88,91.8,91.81,1400.0,73.5549,73.5549,73.4909,73.4989,1400.0
2006-06-01 12:15:00,91.81,91.96,91.8,91.94,3900.0,73.4989,73.619,73.4909,73.6029,3900.0
2006-06-01 12:20:00,91.91,92.03,91.86,92.03,4800.0,73.5789,73.675,73.5389,73.675,4800.0
2006-06-01 12:25:00,92.04,92.1,91.99,92.01,1900.0,73.683,73.731,73.643,73.659,1900.0
2006-06-01 12:30:00,92.05,92.2,92.01,92.2,6300.0,73.691,73.8111,73.659,73.8111,6300.0
2006-06-01 12:35:00,92.22,92.22,91.93,92.06,9100.0,73.8271,73.8271,73.5949,73.699,9100.0
2006-06-01 12:40:00,92.03,92.03,91.87,91.95,1400.0,73.675,73.675,73.5469,73.6109,1400.0
2006-06-01 12:45:00,91.88,91.9,91.83,91.88,1900.0,73.5549,73.5709,73.5149,73.5549,1900.0
2006-06-01 12:50:00,91.88,91.88,91.71,91.77,3800.0,73.5549,73.5549,73.4188,73.4668,3800.0
2006-06-01 12:55:00,91.77,91.87,91.75,91.77,5300.0,73.4668,73.5469,73.4508,73.4668,5300.0
2006-06-01 13:00:00,91.76,91.77,91.67,91.75,2800.0,73.4588,73.4668,73.3868,73.4508,2800.0
2006-06-01 13:05:00,91.81,92.07,91.79,92.07,9400.0,73.4989,73.707,73.4829,73.707,9400.0
2006-06-01 13:10:00,92.08,92.25,92.08,92.25,3300.0,73.715,73.8511,73.715,73.8511,3300.0
2006-06-01 13:15:00,92.25,92.51,92.25,92.48,4900.0,73.8511,74.0593,73.8511,74.0352,4900.0
2006-06-01 13:20:00,92.5,92.51,92.44,92.51,2500.0,74.0513,74.0593,74.0032,74.0593,2500.0
2006-06-01 13:25:00,92.54,92.76,92.52,92.76,9200.0,74.0833,74.2594,74.0673,74.2594,9200.0
2006-06-01 13:30:00,92.8,92.8,92.51,92.51,7000.0,74.2914,74.2914,74.0593,74.0593,7000.0
2006-06-01 13:35:00,92.52,92.64,92.52,92.57,6000.0,74.0673,74.1633,74.0673,74.1073,6000.0
2006-06-01 13:40:00,92.59,92.68,92.58,92.64,9000.0,74.1233,74.1954,74.1153,74.1633,9000.0
2006-06-01 13:45:00,92.66,92.66,92.52,92.52,3900.0,74.1793,74.1793,74.0673,74.0673,3900.0
2006-06-01 13:50:00,92.53,92.53,92.35,92.4,5300.0,74.0753,74.0753,73.9312,73.9712,5300.0
2006-06-01 13:55:00,92.38,92.63,92.38,92.62,3200.0,73.9552,74.1553,73.9552,74.1473,3200.0
2006-06-01 14:00:00,92.66,92.79,92.66,92.79,6400.0,74.1793,74.2834,74.1793,74.2834,6400.0
2006-06-01 14:05:00,92.77,92.77,92.6,92.65,7600.0,74.2674,74.2674,74.1313,74.1713,7600.0
2006-06-01 14:10:00,92.66,92.69,92.56,92.57,6900.0,74.1793,74.2034,74.0993,74.1073,6900.0
2006-06-01 14:15:00,92.6,92.71,92.57,92.71,8800.0,74.1313,74.2194,74.1073,74.2194,8800.0
2006-06-01 14:20:00,92.77,93.0,92.77,92.96,11400.0,74.2674,74.4515,74.2674,74.4195,11400.0
2006-06-01 14:25:00,92.94,92.94,92.87,92.93,8000.0,74.4035,74.4035,74.3475,74.3955,8000.0
2006-06-01 14:30:00,92.94,92.97,92.9,92.95,10200.0,74.4035,74.4275,74.3715,74.4115,10200.0
2006-06-01 14:35:00,92.95,93.12,92.95,93.1,7300.0,74.4115,74.5476,74.4115,74.5316,7300.0
2006-06-01 14:40:00,93.06,93.11,93.06,93.11,2800.0,74.4996,74.5396,74.4996,74.5396,2800.0
2006-06-01 14:45:00,93.14,93.29,93.14,93.28,7400.0,74.5636,74.6837,74.5636,74.6757,7400.0
2006-06-01 14:50:00,93.29,93.39,93.2,93.24,10400.0,74.6837,74.7637,74.6116,74.6437,10400.0
2006-06-01 14:55:00,93.24,93.24,93.19,93.2,2000.0,74.6437,74.6437,74.6036,74.6116,2000.0
2006-06-01 15:00:00,93.21,93.34,93.21,93.22,5700.0,74.6196,74.7237,74.6196,74.6276,5700.0
2006-06-01 15:05:00,93.24,93.27,93.2,93.21,3700.0,74.6437,74.6677,74.6116,74.6196,3700.0
2006-06-01 15:10:00,93.19,93.35,93.19,93.28,4600.0,74.6036,74.7317,74.6036,74.6757,4600.0
2006-06-01 15:15:00,93.32,93.32,93.23,93.31,5000.0,74.7077,74.7077,74.6357,74.6997,5000.0
2006-06-01 15:20:00,93.31,93.5,93.31,93.5,8500.0,74.6997,74.8518,74.6997,74.8518,8500.0
2006-06-01 15:25:00,93.5,93.5,93.38,93.44,10600.0,74.8518,74.8518,74.7557,74.8038,10600.0
2006-06-01 15:30:00,93.44,93.47,93.35,93.47,13800.0,74.8038,74.8278,74.7317,74.8278,13800.0
2006-06-01 15:35:00,93.47,93.47,93.25,93.35,14400.0,74.8278,74.8278,74.6517,74.7317,14400.0
2006-06-01 15:40:00,93.31,93.54,93.31,93.44,8800.0,74.6997,74.8838,74.6997,74.8038,8800.0
2006-06-01 15:45:00,93.48,93.65,93.42,93.58,11200.0,74.8358,74.9719,74.7878,74.9158,11200.0
2006-06-01 15:50:00,93.53,93.58,93.35,93.49,9800.0,74.8758,74.9158,74.7317,74.8438,9800.0
2006-06-01 15:55:00,93.49,93.59,93.39,93.59,9400.0,74.8438,74.9239,74.7637,74.9239,9400.0
2006-06-02 09:30:00,95.0,95.04,94.5,95.04,13900.0,76.0526,76.0847,75.6524,76.0847,13900.0
2006-06-02 09:35:00,95.01,95.15,94.9,94.96,9700.0,76.0606,76.1727,75.9726,76.0206,9700.0
2006-06-02 09:40:00,94.99,95.0,94.65,94.65,21200.0,76.0446,76.0526,75.7724,75.7724,21200.0
2006-06-02 09:45:00,94.66,94.75,94.62,94.62,18700.0,75.7804,75.8525,75.7484,75.7484,18700.0
2006-06-02 09:50:00,94.63,94.67,94.15,94.15,10600.0,75.7564,75.7885,75.3722,75.3722,10600.0
2006-06-02 09:55:00,94.14,94.14,93.56,93.7,11700.0,75.3642,75.3642,74.8998,75.0119,11700.0
2006-06-02 10:00:00,93.7,93.81,93.58,93.78,12700.0,75.0119,75.1,74.9158,75.076,12700.0
2006-06-02 10:05:00,93.81,94.1,93.61,94.1,10300.0,75.1,75.3321,74.9399,75.3321,10300.0
2006-06-02 10:10:00,94.08,94.22,93.77,93.77,10800.0,75.3161,75.4282,75.068,75.068,10800.0
2006-06-02 10:15:00,93.85,94.0,93.85,93.9,6700.0,75.132,75.2521,75.132,75.172,6700.0
2006-06-02 10:20:00,93.9,93.92,93.65,93.71,6500.0,75.172,75.188,74.9719,75.0199,6500.0
2006-06-02 10:25:00,93.72,93.9,93.69,93.77,4500.0,75.0279,75.172,75.0039,75.068,4500.0
2006-06-02 10:30:00,93.85,93.86,93.6,93.62,10600.0,75.132,75.14,74.9319,74.9479,10600.0
2006-06-02 10:35:00,93.63,93.63,93.3,93.38,19800.0,74.9559,74.9559,74.6917,74.7557,19800.0
2006-06-02 10:40:00,93.36,93.62,93.3,93.55,18400.0,74.7397,74.9479,74.6917,74.8918,18400.0
2006-06-02 10:45:00,93.62,94.0,93.62,93.85,9600.0,74.9479,75.2521,74.9479,75.132,9600.0
2006-06-02 10:50:00,93.9,93.96,93.78,93.78,3700.0,75.172,75.2201,75.076,75.076,3700.0
2006-06-02 10:55:00,93.79,93.85,93.7,93.7,6700.0,75.084,75.132,75.0119,75.0119,6700.0
2006-06-02 11:00:00,93.68,93.82,93.64,93.64,8800.0,74.9959,75.108,74.9639,74.9639,8800.0
2006-06-02 11:05:00,93.71,93.8,93.5,93.8,12000.0,75.0199,75.092,74.8518,75.092,12000.0
2006-06-02 11:10:00,93.85,94.1,93.85,94.08,7700.0,75.132,75.3321,75.132,75.3161,7700.0
2006-06-02 11:15:00,94.09,94.19,94.02,94.18,8600.0,75.3241,75.4042,75.2681,75.3962,8600.0
2006-06-02 11:20:00,94.16,94.2,94.09,94.2,5800.0,75.3802,75.4122,75.3241,75.4122,5800.0
2006-06-02 11:25:00,94.28,94.29,94.0,94.0,8200.0,75.4762,75.4842,75.2521,75.2521,8200.0
2006-06-02 11:30:00,94.05,94.19,94.05,94.16,9100.0,75.2921,75.4042,75.2921,75.3802,9100.0
2006-06-02 11:35:00,94.13,94.13,93.97,94.0,9600.0,75.3562,75.3562,75.2281,75.2521,9600.0
2006-06-02 11:40:00,94.0,94.01,93.75,93.75,10500.0,75.2521,75.2601,75.0519,75.0519,10500.0
2006-06-02 11:45:00,93.78,93.8,93.58,93.68,11200.0,75.076,75.092,74.9158,74.9959,11200.0
2006-06-02 11:50:00,93.68,93.77,93.4,93.6,11300.0,74.9959,75.068,74.7717,74.9319,11300.0
2006-06-02 11:55:00,93.6,93.93,93.6,93.84,10000.0,74.9319,75.196,74.9319,75.124,10000.0
2006-06-02 12:00:00,93.86,93.86,93.66,93.66,6300.0,75.14,75.14,74.9799,74.9799,6300.0
2006-06-02 12:05:00,93.67,93.75,93.67,93.74,4200.0,74.9879,75.0519,74.9879,75.0439,4200.0
2006-06-02 12:10:00,93.74,93.9,93.7,93.77,6600.0,75.0439,75.172,75.0119,75.068,6600.0
2006-06-02 12:15:00,93.77,93.78,93.67,93.78,4400.0,75.068,75.076,74.9879,75.076,4400.0
2006-06-02 12:20:00,93.91,93.91,93.82,93.83,4400.0,75.18,75.18,75.108,75.116,4400.0
2006-06-02 12:25:00,93.83,93.89,93.8,93.87,4300.0,75.116,75.164,75.092,75.148,4300.0
2006-06-02 12:30:00,93.87,93.87,93.8,93.8,1400.0,75.148,75.148,75.092,75.092,1400.0
2006-06-02 12:35:00,93.8,93.8,93.69,93.77,4800.0,75.092,75.092,75.0039,75.068,4800.0
2006-06-02 12:40:00,93.77,93.84,93.67,93.68,3600.0,75.068,75.124,74.9879,74.9959,3600.0
2006-06-02 12:45:00,93.74,93.91,93.74,93.91,4900.0,75.0439,75.18,75.0439,75.18,4900.0
2006-06-02 12:50:00,93.91,94.1,93.91,94.09,6000.0,75.18,75.3321,75.18,75.3241,6000.0
2006-06-02 12:55:00,94.09,94.09,93.95,93.96,1900.0,75.3241,75.3241,75.2121,75.2201,1900.0
2006-06-02 13:00:00,93.97,93.97,93.8,93.8,1100.0,75.2281,75.2281,75.092,75.092,1100.0
2006-06-02 13:05:00,93.8,93.92,93.8,93.8,3500.0,75.092,75.188,75.092,75.092,3500.0
2006-06-02 13:10:00,93.77,93.84,93.62,93.67,3300.0,75.068,75.124,74.9479,74.9879,3300.0
2006-06-02 13:15:00,93.71,93.87,93.71,93.86,3000.0,75.0199,75.148,75.0199,75.14,3000.0
2006-06-02 13:20:00,93.86,93.87,93.77,93.8,3100.0,75.14,75.148,75.068,75.092,3100.0
2006-06-02 13:25:00,93.85,94.0,93.83,94.0,4200.0,75.132,75.2521,75.116,75.2521,4200.0
2006-06-02 13:30:00,94.02,94.02,93.86,93.88,2300.0,75.2681,75.2681,75.14,75.156,2300.0
2006-06-02 13:35:00,93.88,93.88,93.73,93.84,1600.0,75.156,75.156,75.0359,75.124,1600.0
2006-06-02 13:40:00,93.78,93.78,93.61,93.75,7600.0,75.076,75.076,74.9399,75.0519,7600.0
2006-06-02 13:45:00,93.8,93.8,93.71,93.73,7900.0,75.092,75.092,75.0199,75.0359,7900.0
2006-06-02 13:50:00,93.74,93.78,93.69,93.76,6900.0,75.0439,75.076,75.0039,75.0599,6900.0
2006-06-02 13:55:00,93.79,93.89,93.77,93.89,4900.0,75.084,75.164,75.068,75.164,4900.0
2006-06-02 14:00:00,93.89,93.89,93.88,93.89,800.0,75.164,75.164,75.156,75.164,800.0
2006-06-02 14:05:00,93.89,94.0,93.89,93.97,3300.0,75.164,75.2521,75.164,75.2281,3300.0
2006-06-02 14:10:00,93.98,93.98,93.85,93.94,3700.0,75.2361,75.2361,75.132,75.204,3700.0
2006-06-02 14:15:00,93.94,93.94,93.81,93.92,7800.0,75.204,75.204,75.1,75.188,7800.0
2006-06-02 14:20:00,93.92,93.94,93.86,93.91,2600.0,75.188,75.204,75.14,75.18,2600.0
2006-06-02 14:25:00,93.91,94.01,93.88,94.01,5100.0,75.18,75.2601,75.156,75.2601,5100.0
2006-06-02 14:30:00,94.0,94.03,93.97,94.03,7900.0,75.2521,75.2761,75.2281,75.2761,7900.0
2006-06-02 14:35:00,94.03,94.47,94.03,94.47,8500.0,75.2761,75.6283,75.2761,75.6283,8500.0
2006-06-02 14:40:00,94.47,94.48,94.27,94.42,5800.0,75.6283,75.6363,75.4682,75.5883,5800.0
2006-06-02 14:45:00,94.41,94.57,94.32,94.51,6800.0,75.5803,75.7084,75.5083,75.6604,6800.0
2006-06-02 14:50:00,94.51,94.51,94.3,94.33,6000.0,75.6604,75.6604,75.4922,75.5163,6000.0
2006-06-02 14:55:00,94.28,94.44,94.28,94.43,4900.0,75.4762,75.6043,75.4762,75.5963,4900.0
2006-06-02 15:00:00,94.42,94.42,94.29,94.33,2400.0,75.5883,75.5883,75.4842,75.5163,2400.0
2006-06-02 15:05:00,94.31,94.41,94.27,94.41,10100.0,75.5003,75.5803,75.4682,75.5803,10100.0
2006-06-02 15:10:00,94.41,94.47,94.34,94.47,10800.0,75.5803,75.6283,75.5243,75.6283,10800.0
2006-06-02 15:15:00,94.47,94.71,94.45,94.65,8400.0,75.6283,75.8205,75.6123,75.7724,8400.0
2006-06-02 15:20:00,94.63,94.69,94.48,94.57,4600.0,75.7564,75.8045,75.6363,75.7084,4600.0
2006-06-02 15:25:00,94.56,94.61,94.5,94.55,7500.0,75.7004,75.7404,75.6524,75.6924,7500.0
2006-06-02 15:30:00,94.6,94.65,94.46,94.52,10400.0,75.7324,75.7724,75.6203,75.6684,10400.0
2006-06-02 15:35:00,94.52,94.62,94.35,94.35,4600.0,75.6684,75.7484,75.5323,75.5323,4600.0
2006-06-02 15:40:00,94.43,94.43,94.25,94.31,7900.0,75.5963,75.5963,75.4522,75.5003,7900.0
2006-06-02 15:45:00,94.29,94.31,94.22,94.29,3000.0,75.4842,75.5003,75.4282,75.4842,3000.0
2006-06-02 15:50:00,94.29,94.45,94.21,94.39,7800.0,75.4842,75.6123,75.4202,75.5643,7800.0
2006-06-02 15:55:00,94.39,94.42,94.36,94.4,4300.0,75.5643,75.5883,75.5403,75.5723,4300.0
2006-06-05 09:30:00,94.09,94.1,93.93,93.93,3500.0,75.3241,75.3321,75.196,75.196,3500.0
2006-06-05 09:35:00,94.0,94.08,93.61,93.61,4100.0,75.2521,75.3161,74.9399,74.9399,4100.0
2006-06-05 09:40:00,93.62,93.62,93.25,93.25,12500.0,74.9479,74.9479,74.6517,74.6517,12500.0
2006-06-05 09:45:00,93.23,93.23,92.5,92.54,14300.0,74.6357,74.6357,74.0513,74.0833,14300.0
2006-06-05 09:50:00,92.54,92.54,92.35,92.48,14700.0,74.0833,74.0833,73.9312,74.0352,14700.0
2006-06-05 09:55:00,92.54,92.83,91.78,91.83,26100.0,74.0833,74.3154,73.4749,73.5149,26100.0
2006-06-05 10:00:00,91.78,91.78,90.8,90.93,31000.0,73.4749,73.4749,72.6903,72.7944,31000.0
2006-06-05 10:05:00,90.97,91.51,90.9,91.49,19500.0,72.8264,73.2587,72.7704,73.2427,19500.0
2006-06-05 10:10:00,91.55,91.62,91.4,91.6,9900.0,73.2907,73.3468,73.1706,73.3308,9900.0
2006-06-05 10:15:00,91.65,91.85,91.65,91.83,5800.0,73.3708,73.5309,73.3708,73.5149,5800.0
2006-06-05 10:20:00,91.76,91.79,91.5,91.6,22700.0,73.4588,73.4829,73.2507,73.3308,22700.0
2006-06-05 10:25:00,91.54,91.93,91.54,91.81,9500.0,73.2827,73.5949,73.2827,73.4989,9500.0
2006-06-05 10:30:00,91.79,91.79,91.6,91.71,5400.0,73.4829,73.4829,73.3308,73.4188,5400.0
2006-06-05 10:35:00,91.71,92.18,91.71,92.18,10300.0,73.4188,73.7951,73.4188,73.7951,10300.0
2006-06-05 10:40:00,92.17,92.18,92.07,92.18,7700.0,73.7871,73.7951,73.707,73.7951,7700.0
2006-06-05 10:45:00,92.17,92.4,92.16,92.4,8400.0,73.7871,73.9712,73.7791,73.9712,8400.0
2006-06-05 10:50:00,92.39,92.39,92.24,92.36,5300.0,73.9632,73.9632,73.8431,73.9392,5300.0
2006-06-05 10:55:00,92.33,92.37,92.17,92.18,6000.0,73.9152,73.9472,73.7871,73.7951,6000.0
2006-06-05 11:00:00,92.18,92.24,92.11,92.22,10000.0,73.7951,73.8431,73.739,73.8271,10000.0
2006-06-05 11:05:00,92.16,92.26,91.78,91.85,10200.0,73.7791,73.8591,73.4749,73.5309,10200.0
2006-06-05 11:10:00,91.91,91.91,91.72,91.73,3600.0,73.5789,73.5789,73.4268,73.4348,3600.0
2006-06-05 11:15:00,91.73,91.86,91.68,91.86,4600.0,73.4348,73.5389,73.3948,73.5389,4600.0
2006-06-05 11:20:00,91.8,91.85,91.75,91.83,3100.0,73.4909,73.5309,73.4508,73.5149,3100.0
2006-06-05 11:25:00,91.81,91.92,91.75,91.89,8400.0,73.4989,73.5869,73.4508,73.5629,8400.0
2006-06-05 11:30:00,91.89,91.9,91.78,91.8,3700.0,73.5629,73.5709,73.4749,73.4909,3700.0
2006-06-05 11:35:00,91.82,92.02,91.82,91.86,8500.0,73.5069,73.667,73.5069,73.5389,8500.0
2006-06-05 11:40:00,91.86,91.95,91.85,91.95,6200.0,73.5389,73.6109,73.5309,73.6109,6200.0
2006-06-05 11:45:00,92.0,92.0,91.74,91.74,6300.0,73.651,73.651,73.4428,73.4428,6300.0
2006-06-05 11:50:00,91.62,91.85,91.61,91.8,8100.0,73.3468,73.5309,73.3388,73.4909,8100.0
2006-06-05 11:55:00,91.81,91.85,91.71,91.8,3400.0,73.4989,73.5309,73.4188,73.4909,3400.0
2006-06-05 12:00:00,91.84,91.93,91.8,91.83,7600.0,73.5229,73.5949,73.4909,73.5149,7600.0
2006-06-05 12:05:00,91.83,91.85,91.74,91.74,4600.0,73.5149,73.5309,73.4428,73.4428,4600.0
2006-06-05 12:10:00,91.7,91.7,91.6,91.6,6800.0,73.4108,73.4108,73.3308,73.3308,6800.0
2006-06-05 12:15:00,91.6,91.65,91.59,91.59,4600.0,73.3308,73.3708,73.3227,73.3227,4600.0
2006-06-05 12:20:00,91.65,91.65,91.52,91.55,4100.0,73.3708,73.3708,73.2667,73.2907,4100.0
2006-06-05 12:25:00,91.52,91.62,91.41,91.54,5900.0,73.2667,73.3468,73.1786,73.2827,5900.0
2006-06-05 12:30:00,91.54,91.64,91.46,91.64,7700.0,73.2827,73.3628,73.2187,73.3628,7700.0
2006-06-05 12:35:00,91.59,91.59,91.53,91.53,1600.0,73.3227,73.3227,73.2747,73.2747,1600.0
2006-06-05 12:40:00,91.52,91.52,91.45,91.45,4900.0,73.2667,73.2667,73.2107,73.2107,4900.0
2006-06-05 12:45:00,91.5,91.65,91.45,91.62,5200.0,73.2507,73.3708,73.2107,73.3468,5200.0
2006-06-05 12:50:00,91.58,91.72,91.58,91.67,4200.0,73.3147,73.4268,73.3147,73.3868,4200.0
2006-06-05 12:55:00,91.66,91.7,91.6,91.69,4000.0,73.3788,73.4108,73.3308,73.4028,4000.0
2006-06-05 13:00:00,91.7,91.7,91.65,91.65,6300.0,73.4108,73.4108,73.3708,73.3708,6300.0
2006-06-05 13:05:00,91.6,91.61,91.52,91.61,3800.0,73.3308,73.3388,73.2667,73.3388,3800.0
2006-06-05 13:10:00,91.51,91.53,91.45,91.46,2400.0,73.2587,73.2747,73.2107,73.2187,2400.0
2006-06-05 13:15:00,91.43,91.47,91.35,91.46,4400.0,73.1947,73.2267,73.1306,73.2187,4400.0
2006-06-05 13:20:00,91.45,91.46,91.17,91.17,5600.0,73.2107,73.2187,72.9865,72.9865,5600.0
2006-06-05 13:25:00,91.23,91.46,91.19,91.46,5500.0,73.0345,73.2187,73.0025,73.2187,5500.0
2006-06-05 13:30:00,91.34,91.49,91.34,91.43,1000.0,73.1226,73.2427,73.1226,73.1947,1000.0
2006-06-05 13:35:00,91.42,91.51,91.31,91.34,4200.0,73.1867,73.2587,73.0986,73.1226,4200.0
2006-06-05 13:40:00,91.33,91.36,91.17,91.18,5100.0,73.1146,73.1386,72.9865,72.9945,5100.0
2006-06-05 13:45:00,91.17,91.21,91.02,91.02,4100.0,72.9865,73.0185,72.8664,72.8664,4100.0
2006-06-05 13:50:00,91.06,91.2,91.02,91.2,2500.0,72.8985,73.0105,72.8664,73.0105,2500.0
2006-06-05 13:55:00,91.21,91.22,91.12,91.17,3900.0,73.0185,73.0265,72.9465,72.9865,3900.0
2006-06-05 14:00:00,91.12,91.12,90.8,90.8,6800.0,72.9465,72.9465,72.6903,72.6903,6800.0
2006-06-05 14:05:00,90.8,90.85,90.67,90.85,4600.0,72.6903,72.7303,72.5862,72.7303,4600.0
2006-06-05 14:10:00,90.8,90.81,90.53,90.6,4400.0,72.6903,72.6983,72.4742,72.5302,4400.0
2006-06-05 14:15:00,90.6,90.68,90.52,90.52,6100.0,72.5302,72.5942,72.4662,72.4662,6100.0
2006-06-05 14:20:00,90.55,90.68,90.27,90.38,8700.0,72.4902,72.5942,72.266,72.3541,8700.0
2006-06-05 14:25:00,90.38,90.57,90.38,90.49,7400.0,72.3541,72.5062,72.3541,72.4421,7400.0
2006-06-05 14:30:00,90.44,90.45,90.07,90.15,8700.0,72.4021,72.4101,72.1059,72.1699,8700.0
2006-06-05 14:35:00,90.19,90.36,90.12,90.3,11600.0,72.202,72.3381,72.1459,72.29,11600.0
2006-06-05 14:40:00,90.3,90.52,90.24,90.5,5300.0,72.29,72.4662,72.242,72.4501,5300.0
2006-06-05 14:45:00,90.51,90.69,90.35,90.56,6400.0,72.4581,72.6022,72.3301,72.4982,6400.0
2006-06-05 14:50:00,90.49,90.65,90.49,90.65,2400.0,72.4421,72.5702,72.4421,72.5702,2400.0
2006-06-05 14:55:00,90.57,90.81,90.57,90.81,3700.0,72.5062,72.6983,72.5062,72.6983,3700.0
2006-06-05 15:00:00,90.78,90.78,90.62,90.77,63400.0,72.6743,72.6743,72.5462,72.6663,63400.0
2006-06-05 15:05:00,90.77,90.92,90.68,90.72,6000.0,72.6663,72.7864,72.5942,72.6263,6000.0
2006-06-05 15:10:00,90.6,90.6,90.51,90.53,6200.0,72.5302,72.5302,72.4581,72.4742,6200.0
2006-06-05 15:15:00,90.52,90.77,90.5,90.76,5300.0,72.4662,72.6663,72.4501,72.6583,5300.0
2006-06-05 15:20:00,90.76,90.8,90.57,90.65,5000.0,72.6583,72.6903,72.5062,72.5702,5000.0
2006-06-05 15:25:00,90.71,90.75,90.58,90.73,3600.0,72.6183,72.6503,72.5142,72.6343,3600.0
2006-06-05 15:30:00,90.65,90.7,90.56,90.68,8100.0,72.5702,72.6103,72.4982,72.5942,8100.0
2006-06-05 15:35:00,90.7,90.7,90.51,90.58,5100.0,72.6103,72.6103,72.4581,72.5142,5100.0
2006-06-05 15:40:00,90.55,90.55,90.13,90.2,14100.0,72.4902,72.4902,72.1539,72.21,14100.0
2006-06-05 15:45:00,90.2,90.5,90.1,90.1,13000.0,72.21,72.4501,72.1299,72.1299,13000.0
2006-06-05 15:50:00,90.11,90.11,89.82,89.98,12700.0,72.1379,72.1379,71.9058,72.0339,12700.0
2006-06-05 15:55:00,90.0,90.1,89.93,90.1,13600.0,72.0499,72.1299,71.9938,72.1299,13600.0
2006-06-06 09:30:00,90.05,90.06,89.39,89.72,13400.0,72.0899,72.0979,71.5615,71.8257,13400.0
2006-06-06 09:35:00,89.7,89.74,89.55,89.74,8000.0,71.8097,71.8417,71.6896,71.8417,8000.0
2006-06-06 09:40:00,89.66,89.66,89.0,89.2,11900.0,71.7777,71.7777,71.2493,71.4094,11900.0
2006-06-06 09:45:00,89.19,89.25,88.7,89.0,32900.0,71.4014,71.4494,71.0091,71.2493,32900.0
2006-06-06 09:50:00,88.92,89.17,88.82,88.89,7800.0,71.1853,71.3854,71.1052,71.1613,7800.0
2006-06-06 09:55:00,88.84,88.93,88.7,88.83,9300.0,71.1212,71.1933,71.0091,71.1132,9300.0
2006-06-06 10:00:00,88.75,88.75,88.15,88.3,19900.0,71.0492,71.0492,70.5688,70.6889,19900.0
2006-06-06 10:05:00,88.31,88.48,88.17,88.39,24800.0,70.6969,70.833,70.5849,70.761,24800.0
2006-06-06 10:10:00,88.39,88.39,88.26,88.39,15300.0,70.761,70.761,70.6569,70.761,15300.0
2006-06-06 10:15:00,88.39,88.67,88.34,88.67,12900.0,70.761,70.9851,70.7209,70.9851,12900.0
2006-06-06 10:20:00,88.67,88.75,88.59,88.67,15600.0,70.9851,71.0492,70.9211,70.9851,15600.0
2006-06-06 10:25:00,88.68,88.69,88.37,88.57,12700.0,70.9931,71.0011,70.745,70.9051,12700.0
2006-06-06 10:30:00,88.58,88.79,88.49,88.65,9600.0,70.9131,71.0812,70.841,70.9691,9600.0
2006-06-06 10:35:00,88.7,88.7,88.16,88.16,10700.0,71.0091,71.0091,70.5768,70.5768,10700.0
2006-06-06 10:40:00,88.16,88.32,88.12,88.32,7300.0,70.5768,70.7049,70.5448,70.7049,7300.0
2006-06-06 10:45:00,88.31,88.31,88.14,88.25,1500.0,70.6969,70.6969,70.5608,70.6489,1500.0
2006-06-06 10:50:00,88.2,88.28,88.06,88.06,16500.0,70.6089,70.6729,70.4968,70.4968,16500.0
2006-06-06 10:55:00,88.01,88.16,87.88,87.99,9000.0,70.4568,70.5768,70.3527,70.4408,9000.0
2006-06-06 11:00:00,88.01,88.05,87.65,87.65,6500.0,70.4568,70.4888,70.1686,70.1686,6500.0
2006-06-06 11:05:00,87.7,87.7,87.39,87.44,10200.0,70.2086,70.2086,69.9604,70.0004,10200.0
2006-06-06 11:10:00,87.45,87.73,87.39,87.69,9400.0,70.0085,70.2326,69.9604,70.2006,9400.0
2006-06-06 11:15:00,87.63,87.68,87.37,87.68,11500.0,70.1526,70.1926,69.9444,70.1926,11500.0
2006-06-06 11:20:00,87.68,87.75,87.39,87.41,9400.0,70.1926,70.2486,69.9604,69.9764,9400.0
2006-06-06 11:25:00,87.42,87.62,87.34,87.41,9400.0,69.9844,70.1445,69.9204,69.9764,9400.0
2006-06-06 11:30:00,87.41,87.45,87.2,87.2,19400.0,69.9764,70.0085,69.8083,69.8083,19400.0
2006-06-06 11:35:00,87.2,87.36,86.9,86.91,94800.0,69.8083,69.9364,69.5681,69.5762,94800.0
2006-06-06 11:40:00,86.97,86.99,86.79,86.9,37200.0,69.6242,69.6402,69.4801,69.5681,37200.0
2006-06-06 11:45:00,86.84,86.95,86.77,86.82,22600.0,69.5201,69.6082,69.4641,69.5041,22600.0
2006-06-06 11:50:00,86.84,86.91,86.75,86.75,22900.0,69.5201,69.5762,69.4481,69.4481,22900.0
2006-06-06 11:55:00,86.76,86.9,86.76,86.9,9200.0,69.4561,69.5681,69.4561,69.5681,9200.0
2006-06-06 12:00:00,86.9,86.9,86.75,86.84,10500.0,69.5681,69.5681,69.4481,69.5201,10500.0
2006-06-06 12:05:00,86.78,86.78,86.65,86.75,8900.0,69.4721,69.4721,69.368,69.4481,8900.0
2006-06-06 12:10:00,86.75,86.89,86.74,86.87,9000.0,69.4481,69.5601,69.4401,69.5441,9000.0
2006-06-06 12:15:00,86.87,87.13,86.82,87.0,34400.0,69.5441,69.7523,69.5041,69.6482,34400.0
2006-06-06 12:20:00,86.95,87.01,86.65,86.73,31200.0,69.6082,69.6562,69.368,69.4321,31200.0
2006-06-06 12:25:00,86.65,86.74,86.51,86.59,26500.0,69.368,69.4401,69.2559,69.32,26500.0
2006-06-06 12:30:00,86.59,86.86,86.57,86.77,11000.0,69.32,69.5361,69.304,69.4641,11000.0
2006-06-06 12:35:00,86.79,86.9,86.75,86.83,11200.0,69.4801,69.5681,69.4481,69.5121,11200.0
2006-06-06 12:40:00,86.77,87.04,86.76,86.94,15900.0,69.4641,69.6802,69.4561,69.6002,15900.0
2006-06-06 12:45:00,86.94,87.0,86.78,86.82,27600.0,69.6002,69.6482,69.4721,69.5041,27600.0
2006-06-06 12:50:00,86.77,87.02,86.68,86.86,30600.0,69.4641,69.6642,69.392,69.5361,30600.0
2006-06-06 12:55:00,86.85,87.46,86.83,87.43,24900.0,69.5281,70.0165,69.5121,69.9924,24900.0
2006-06-06 13:00:00,87.43,87.43,86.8,86.8,9600.0,69.9924,69.9924,69.4881,69.4881,9600.0
2006-06-06 13:05:00,86.8,87.16,86.8,87.1,24100.0,69.4881,69.7763,69.4881,69.7283,24100.0
2006-06-06 13:10:00,87.1,87.11,86.72,86.84,22800.0,69.7283,69.7363,69.424,69.5201,22800.0
2006-06-06 13:15:00,86.81,87.04,86.81,87.04,4000.0,69.4961,69.6802,69.4961,69.6802,4000.0
2006-06-06 13:20:00,87.06,87.4,87.06,87.15,10000.0,69.6962,69.9684,69.6962,69.7683,10000.0
2006-06-06 13:25:00,87.25,87.43,87.08,87.14,15200.0,69.8483,69.9924,69.7122,69.7603,15200.0
2006-06-06 13:30:00,87.15,87.42,87.15,87.42,5900.0,69.7683,69.9844,69.7683,69.9844,5900.0
2006-06-06 13:35:00,87.4,87.7,87.35,87.4,6600.0,69.9684,70.2086,69.9284,69.9684,6600.0
2006-06-06 13:40:00,87.4,87.52,87.2,87.51,10200.0,69.9684,70.0645,69.8083,70.0565,10200.0
2006-06-06 13:45:00,87.51,87.51,87.31,87.39,3200.0,70.0565,70.0565,69.8964,69.9604,3200.0
2006-06-06 13:50:00,87.42,87.52,87.4,87.49,7300.0,69.9844,70.0645,69.9684,70.0405,7300.0
2006-06-06 13:55:00,87.5,87.61,87.45,87.51,4300.0,70.0485,70.1365,70.0085,70.0565,4300.0
2006-06-06 14:00:00,87.52,87.6,87.32,87.42,6700.0,70.0645,70.1285,69.9044,69.9844,6700.0
2006-06-06 14:05:00,87.42,87.55,87.36,87.5,7700.0,69.9844,70.0885,69.9364,70.0485,7700.0
2006-06-06 14:10:00,87.5,87.6,87.25,87.41,9000.0,70.0485,70.1285,69.8483,69.9764,9000.0
2006-06-06 14:15:00,87.43,87.61,87.42,87.51,3900.0,69.9924,70.1365,69.9844,70.0565,3900.0
2006-06-06 14:20:00,87.52,87.7,87.46,87.51,6900.0,70.0645,70.2086,70.0165,70.0565,6900.0
2006-06-06 14:25:00,87.51,87.74,87.46,87.46,4400.0,70.0565,70.2406,70.0165,70.0165,4400.0
2006-06-06 14:30:00,87.53,87.73,87.51,87.57,9200.0,70.0725,70.2326,70.0565,70.1045,9200.0
2006-06-06 14:35:00,87.57,87.74,87.51,87.61,9900.0,70.1045,70.2406,70.0565,70.1365,9900.0
2006-06-06 14:40:00,87.63,87.64,87.46,87.51,16000.0,70.1526,70.1606,70.0165,70.0565,16000.0
2006-06-06 14:45:00,87.45,87.55,87.35,87.44,16700.0,70.0085,70.0885,69.9284,70.0004,16700.0
2006-06-06 14:50:00,87.39,87.46,87.38,87.44,6700.0,69.9604,70.0165,69.9524,70.0004,6700.0
2006-06-06 14:55:00,87.44,87.46,87.15,87.19,14500.0,70.0004,70.0165,69.7683,69.8003,14500.0
2006-06-06 15:00:00,87.23,87.5,87.23,87.47,9200.0,69.8323,70.0485,69.8323,70.0245,9200.0
2006-06-06 15:05:00,87.45,87.6,87.31,87.32,7400.0,70.0085,70.1285,69.8964,69.9044,7400.0
2006-06-06 15:10:00,87.39,87.69,87.32,87.51,12500.0,69.9604,70.2006,69.9044,70.0565,12500.0
2006-06-06 15:15:00,87.53,87.72,87.53,87.72,20800.0,70.0725,70.2246,70.0725,70.2246,20800.0
2006-06-06 15:20:00,87.82,87.96,87.81,87.81,10800.0,70.3047,70.4167,70.2967,70.2967,10800.0
2006-06-06 15:25:00,87.8,87.82,87.71,87.81,7000.0,70.2886,70.3047,70.2166,70.2967,7000.0
2006-06-06 15:30:00,87.86,88.02,87.71,87.88,20800.0,70.3367,70.4648,70.2166,70.3527,20800.0
2006-06-06 15:35:00,87.88,87.9,87.54,87.54,28000.0,70.3527,70.3687,70.0805,70.0805,28000.0
2006-06-06 15:40:00,87.56,87.78,87.45,87.49,34000.0,70.0965,70.2726,70.0085,70.0405,34000.0
2006-06-06 15:45:00,87.52,87.63,87.32,87.51,37400.0,70.0645,70.1526,69.9044,70.0565,37400.0
2006-06-06 15:50:00,87.51,87.62,87.29,87.3,44300.0,70.0565,70.1445,69.8804,69.8884,44300.0
2006-06-06 15:55:00,87.31,87.34,87.26,87.27,95400.0,69.8964,69.9204,69.8563,69.8644,95400.0
2006-06-07 09:30:00,87.34,87.44,87.19,87.35,11300.0,69.9204,70.0004,69.8003,69.9284,11300.0
2006-06-07 09:35:00,87.33,87.34,86.98,87.31,12300.0,69.9124,69.9204,69.6322,69.8964,12300.0
2006-06-07 09:40:00,87.31,87.42,87.07,87.37,7900.0,69.8964,69.9844,69.7042,69.9444,7900.0
2006-06-07 09:45:00,87.24,87.4,87.24,87.4,12500.0,69.8403,69.9684,69.8403,69.9684,12500.0
2006-06-07 09:50:00,87.44,87.45,87.2,87.25,21300.0,70.0004,70.0085,69.8083,69.8483,21300.0
2006-06-07 09:55:00,87.3,87.41,87.2,87.36,23800.0,69.8884,69.9764,69.8083,69.9364,23800.0
2006-06-07 10:00:00,87.36,88.22,87.35,88.22,15700.0,69.9364,70.6249,69.9284,70.6249,15700.0
2006-06-07 10:05:00,88.27,88.32,87.75,88.03,22400.0,70.6649,70.7049,70.2486,70.4728,22400.0
2006-06-07 10:10:00,88.01,88.01,87.79,87.79,19000.0,70.4568,70.4568,70.2806,70.2806,19000.0
2006-06-07 10:15:00,87.79,87.85,87.65,87.75,27200.0,70.2806,70.3287,70.1686,70.2486,27200.0
2006-06-07 10:20:00,87.77,87.83,87.72,87.72,15100.0,70.2646,70.3127,70.2246,70.2246,15100.0
2006-06-07 10:25:00,87.72,87.72,87.47,87.57,12300.0,70.2246,70.2246,70.0245,70.1045,12300.0
2006-06-07 10:30:00,87.57,87.75,87.5,87.6,7500.0,70.1045,70.2486,70.0485,70.1285,7500.0
2006-06-07 10:35:00,87.62,87.72,87.52,87.62,14600.0,70.1445,70.2246,70.0645,70.1445,14600.0
2006-06-07 10:40:00,87.62,87.62,87.5,87.5,6700.0,70.1445,70.1445,70.0485,70.0485,6700.0
2006-06-07 10:45:00,87.5,87.51,87.26,87.3,17000.0,70.0485,70.0565,69.8563,69.8884,17000.0
2006-06-07 10:50:00,87.25,87.25,87.0,87.25,9600.0,69.8483,69.8483,69.6482,69.8483,9600.0
2006-06-07 10:55:00,87.25,87.46,87.23,87.27,9200.0,69.8483,70.0165,69.8323,69.8644,9200.0
2006-06-07 11:00:00,87.26,87.37,87.21,87.31,7600.0,69.8563,69.9444,69.8163,69.8964,7600.0
2006-06-07 11:05:00,87.31,87.32,87.15,87.15,7300.0,69.8964,69.9044,69.7683,69.7683,7300.0
2006-06-07 11:10:00,87.13,87.48,87.13,87.33,8100.0,69.7523,70.0325,69.7523,69.9124,8100.0
2006-06-07 11:15:00,87.37,87.42,87.31,87.31,13600.0,69.9444,69.9844,69.8964,69.8964,13600.0
2006-06-07 11:20:00,87.34,87.34,87.15,87.25,5400.0,69.9204,69.9204,69.7683,69.8483,5400.0
2006-06-07 11:25:00,87.23,87.23,87.13,87.13,8000.0,69.8323,69.8323,69.7523,69.7523,8000.0
2006-06-07 11:30:00,87.13,87.25,87.05,87.23,12000.0,69.7523,69.8483,69.6882,69.8323,12000.0
2006-06-07 11:35:00,87.22,87.25,87.12,87.25,5700.0,69.8243,69.8483,69.7443,69.8483,5700.0
2006-06-07 11:40:00,87.28,87.44,87.28,87.31,8800.0,69.8724,70.0004,69.8724,69.8964,8800.0
2006-06-07 11:45:00,87.25,87.31,87.12,87.18,9400.0,69.8483,69.8964,69.7443,69.7923,9400.0
2006-06-07 11:50:00,87.16,87.23,87.15,87.16,6300.0,69.7763,69.8323,69.7683,69.7763,6300.0
2006-06-07 11:55:00,87.2,87.35,87.11,87.32,9300.0,69.8083,69.9284,69.7363,69.9044,9300.0
2006-06-07 12:00:00,87.28,87.32,87.02,87.05,9900.0,69.8724,69.9044,69.6642,69.6882,9900.0
2006-06-07 12:05:00,87.06,87.21,87.06,87.13,13100.0,69.6962,69.8163,69.6962,69.7523,13100.0
2006-06-07 12:10:00,87.08,87.08,86.82,86.9,8400.0,69.7122,69.7122,69.5041,69.5681,8400.0
2006-06-07 12:15:00,86.9,87.16,86.9,87.16,6500.0,69.5681,69.7763,69.5681,69.7763,6500.0
2006-06-07 12:20:00,87.15,87.2,87.0,87.07,15000.0,69.7683,69.8083,69.6482,69.7042,15000.0
2006-06-07 12:25:00,87.03,87.2,87.03,87.2,5700.0,69.6722,69.8083,69.6722,69.8083,5700.0
2006-06-07 12:30:00,87.22,87.39,87.2,87.2,18000.0,69.8243,69.9604,69.8083,69.8083,18000.0
2006-06-07 12:35:00,87.16,87.21,87.15,87.16,10300.0,69.7763,69.8163,69.7683,69.7763,10300.0
2006-06-07 12:40:00,87.17,87.45,87.17,87.45,8200.0,69.7843,70.0085,69.7843,70.0085,8200.0
2006-06-07 12:45:00,87.45,87.58,87.41,87.49,7600.0,70.0085,70.1125,69.9764,70.0405,7600.0
2006-06-07 12:50:00,87.43,87.43,87.2,87.28,5700.0,69.9924,69.9924,69.8083,69.8724,5700.0
2006-06-07 12:55:00,87.29,87.32,87.16,87.16,4100.0,69.8804,69.9044,69.7763,69.7763,4100.0
2006-06-07 13:00:00,87.15,87.33,87.11,87.33,8100.0,69.7683,69.9124,69.7363,69.9124,8100.0
2006-06-07 13:05:00,87.34,87.5,87.34,87.4,5300.0,69.9204,70.0485,69.9204,69.9684,5300.0
2006-06-07 13:10:00,87.41,87.46,87.25,87.41,7700.0,69.9764,70.0165,69.8483,69.9764,7700.0
2006-06-07 13:15:00,87.44,87.59,87.38,87.57,6400.0,70.0004,70.1205,69.9524,70.1045,6400.0
2006-06-07 13:20:00,87.57,87.58,87.43,87.47,8900.0,70.1045,70.1125,69.9924,70.0245,8900.0
2006-06-07 13:25:00,87.49,87.65,87.49,87.65,6100.0,70.0405,70.1686,70.0405,70.1686,6100.0
2006-06-07 13:30:00,87.7,87.71,87.54,87.58,5200.0,70.2086,70.2166,70.0805,70.1125,5200.0
2006-06-07 13:35:00,87.58,87.62,87.23,87.23,8300.0,70.1125,70.1445,69.8323,69.8323,8300.0
2006-06-07 13:40:00,87.25,87.29,87.14,87.18,14800.0,69.8483,69.8804,69.7603,69.7923,14800.0
2006-06-07 13:45:00,87.15,87.15,86.9,86.9,12100.0,69.7683,69.7683,69.5681,69.5681,12100.0
2006-06-07 13:50:00,86.85,87.23,86.85,87.23,11400.0,69.5281,69.8323,69.5281,69.8323,11400.0
2006-06-07 13:55:00,87.26,87.26,86.99,87.0,9700.0,69.8563,69.8563,69.6402,69.6482,9700.0
2006-06-07 14:00:00,86.95,86.95,86.62,86.66,11300.0,69.6082,69.6082,69.344,69.376,11300.0
2006-06-07 14:05:00,86.67,86.85,86.67,86.73,11900.0,69.384,69.5281,69.384,69.4321,11900.0
2006-06-07 14:10:00,86.77,86.95,86.73,86.83,15500.0,69.4641,69.6082,69.4321,69.5121,15500.0
2006-06-07 14:15:00,86.88,87.11,86.88,86.91,10200.0,69.5521,69.7363,69.5521,69.5762,10200.0
2006-06-07 14:20:00,86.9,86.9,86.73,86.87,8200.0,69.5681,69.5681,69.4321,69.5441,8200.0
2006-06-07 14:25:00,86.89,87.03,86.83,86.95,6400.0,69.5601,69.6722,69.5121,69.6082,6400.0
2006-06-07 14:30:00,86.91,86.93,86.69,86.85,9700.0,69.5762,69.5922,69.4,69.5281,9700.0
2006-06-07 14:35:00,86.86,86.97,86.71,86.71,9400.0,69.5361,69.6242,69.416,69.416,9400.0
2006-06-07 14:40:00,86.71,86.8,86.6,86.69,13300.0,69.416,69.4881,69.328,69.4,13300.0
2006-06-07 14:45:00,86.56,86.56,86.4,86.45,7100.0,69.296,69.296,69.1679,69.2079,7100.0
2006-06-07 14:50:00,86.44,86.58,86.37,86.45,6800.0,69.1999,69.312,69.1439,69.2079,6800.0
2006-06-07 14:55:00,86.41,86.46,86.07,86.1,16400.0,69.1759,69.2159,68.9037,68.9277,16400.0
2006-06-07 15:00:00,86.1,86.25,86.1,86.18,31400.0,68.9277,69.0478,68.9277,68.9917,31400.0
2006-06-07 15:05:00,86.18,86.19,85.77,85.86,14600.0,68.9917,68.9998,68.6635,68.7356,14600.0
2006-06-07 15:10:00,85.86,85.91,85.51,85.58,12700.0,68.7356,68.7756,68.4554,68.5114,12700.0
2006-06-07 15:15:00,85.6,85.74,85.33,85.46,31000.0,68.5274,68.6395,68.3113,68.4153,31000.0
2006-06-07 15:20:00,85.48,85.86,85.45,85.49,23300.0,68.4314,68.7356,68.4073,68.4394,23300.0
2006-06-07 15:25:00,85.54,85.54,85.33,85.38,5000.0,68.4794,68.4794,68.3113,68.3513,5000.0
2006-06-07 15:30:00,85.34,85.45,85.29,85.36,8300.0,68.3193,68.4073,68.2793,68.3353,8300.0
2006-06-07 15:35:00,85.37,85.54,85.18,85.26,30600.0,68.3433,68.4794,68.1912,68.2552,30600.0
2006-06-07 15:40:00,85.24,85.67,85.24,85.63,26700.0,68.2392,68.5835,68.2392,68.5514,26700.0
2006-06-07 15:45:00,85.64,85.64,85.06,85.06,21900.0,68.5594,68.5594,68.0951,68.0951,21900.0
2006-06-07 15:50:00,85.03,85.08,84.9,84.9,37000.0,68.0711,68.1111,67.967,67.967,37000.0
2006-06-07 15:55:00,84.9,85.1,84.78,84.92,57700.0,67.967,68.1272,67.871,67.9831,57700.0
2006-06-08 09:30:00,84.15,84.27,84.1,84.1,13400.0,67.3666,67.4627,67.3266,67.3266,13400.0
2006-06-08 09:35:00,84.09,84.2,83.53,84.11,18700.0,67.3186,67.4067,66.8703,67.3346,18700.0
2006-06-08 09:40:00,84.13,84.6,84.13,84.51,28300.0,67.3506,67.7269,67.3506,67.6548,28300.0
2006-06-08 09:45:00,84.51,84.72,84.35,84.54,53100.0,67.6548,67.8229,67.5267,67.6788,53100.0
2006-06-08 09:50:00,84.7,84.7,84.14,84.14,21700.0,67.8069,67.8069,67.3586,67.3586,21700.0
2006-06-08 09:55:00,84.06,84.11,83.75,83.76,24100.0,67.2946,67.3346,67.0464,67.0544,24100.0
2006-06-08 10:00:00,83.75,84.03,83.73,83.89,31400.0,67.0464,67.2706,67.0304,67.1585,31400.0
2006-06-08 10:05:00,83.82,84.0,83.75,83.8,35100.0,67.1024,67.2465,67.0464,67.0864,35100.0
2006-06-08 10:10:00,83.8,84.05,83.75,83.75,17600.0,67.0864,67.2866,67.0464,67.0464,17600.0
2006-06-08 10:15:00,83.68,83.68,83.14,83.23,13400.0,66.9904,66.9904,66.5581,66.6301,13400.0
2006-06-08 10:20:00,83.31,83.31,82.85,82.87,18900.0,66.6942,66.6942,66.3259,66.3419,18900.0
2006-06-08 10:25:00,82.84,82.87,82.33,82.35,5400.0,66.3179,66.3419,65.9096,65.9256,5400.0
2006-06-08 10:30:00,82.4,82.69,82.36,82.36,25800.0,65.9657,66.1978,65.9336,65.9336,25800.0
2006-06-08 10:35:00,82.31,82.41,81.83,81.87,28500.0,65.8936,65.9737,65.5093,65.5414,28500.0
2006-06-08 10:40:00,81.93,81.97,81.77,81.9,14100.0,65.5894,65.6214,65.4613,65.5654,14100.0
2006-06-08 10:45:00,81.9,81.93,81.67,81.91,8800.0,65.5654,65.5894,65.3812,65.5734,8800.0
2006-06-08 10:50:00,81.9,81.9,81.66,81.71,9500.0,65.5654,65.5654,65.3732,65.4133,9500.0
2006-06-08 10:55:00,81.72,82.15,81.72,82.11,18000.0,65.4213,65.7655,65.4213,65.7335,18000.0
2006-06-08 11:00:00,82.11,82.55,82.05,82.55,13400.0,65.7335,66.0857,65.6855,66.0857,13400.0
2006-06-08 11:05:00,82.55,82.64,82.24,82.45,7700.0,66.0857,66.1578,65.8376,66.0057,7700.0
2006-06-08 11:10:00,82.34,82.46,82.23,82.36,21800.0,65.9176,66.0137,65.8296,65.9336,21800.0
2006-06-08 11:15:00,82.36,82.37,82.01,82.01,23100.0,65.9336,65.9416,65.6534,65.6534,23100.0
2006-06-08 11:20:00,81.99,82.02,81.57,81.58,9800.0,65.6374,65.6614,65.3012,65.3092,9800.0
2006-06-08 11:25:00,81.58,82.06,81.58,81.97,10200.0,65.3092,65.6935,65.3092,65.6214,10200.0
2006-06-08 11:30:00,81.9,81.9,81.2,81.33,13200.0,65.5654,65.5654,65.005,65.1091,13200.0
2006-06-08 11:35:00,81.33,81.33,80.77,80.8,31600.0,65.1091,65.1091,64.6608,64.6848,31600.0
2006-06-08 11:40:00,80.8,81.28,80.8,81.08,35900.0,64.6848,65.069,64.6848,64.9089,35900.0
2006-06-08 11:45:00,81.09,81.14,80.23,80.6,16300.0,64.9169,64.957,64.2285,64.5247,16300.0
2006-06-08 11:50:00,80.61,80.66,80.34,80.56,17400.0,64.5327,64.5727,64.3165,64.4926,17400.0
2006-06-08 11:55:00,80.56,80.79,80.44,80.61,24100.0,64.4926,64.6768,64.3966,64.5327,24100.0
2006-06-08 12:00:00,80.65,81.16,80.65,80.82,23500.0,64.5647,64.973,64.5647,64.7008,23500.0
2006-06-08 12:05:00,80.84,81.19,80.77,81.19,23100.0,64.7168,64.997,64.6608,64.997,23100.0
2006-06-08 12:10:00,81.19,81.49,81.11,81.22,16300.0,64.997,65.2372,64.9329,65.021,16300.0
2006-06-08 12:15:00,81.29,81.39,80.89,80.9,9200.0,65.077,65.1571,64.7568,64.7648,9200.0
2006-06-08 12:20:00,80.9,81.18,80.9,81.09,17600.0,64.7648,64.989,64.7648,64.9169,17600.0
2006-06-08 12:25:00,81.09,81.61,81.09,81.16,13000.0,64.9169,65.3332,64.9169,64.973,13000.0
2006-06-08 12:30:00,81.27,81.33,81.16,81.28,7500.0,65.061,65.1091,64.973,65.069,7500.0
2006-06-08 12:35:00,81.36,81.81,81.36,81.78,8300.0,65.1331,65.4933,65.1331,65.4693,8300.0
2006-06-08 12:40:00,81.87,81.96,81.6,81.95,10000.0,65.5414,65.6134,65.3252,65.6054,10000.0
2006-06-08 12:45:00,81.95,82.12,81.84,82.02,6000.0,65.6054,65.7415,65.5173,65.6614,6000.0
2006-06-08 12:50:00,82.0,82.59,81.9,82.45,11700.0,65.6454,66.1178,65.5654,66.0057,11700.0
2006-06-08 12:55:00,82.45,82.49,82.18,82.41,10200.0,66.0057,66.0377,65.7895,65.9737,10200.0
2006-06-08 13:00:00,82.48,82.52,82.3,82.5,7600.0,66.0297,66.0617,65.8856,66.0457,7600.0
2006-06-08 13:05:00,82.46,82.46,82.1,82.3,7600.0,66.0137,66.0137,65.7255,65.8856,7600.0
2006-06-08 13:10:00,82.32,82.45,82.18,82.43,5200.0,65.9016,66.0057,65.7895,65.9897,5200.0
2006-06-08 13:15:00,82.44,82.7,82.2,82.28,5000.0,65.9977,66.2058,65.8055,65.8696,5000.0
2006-06-08 13:20:00,82.34,82.34,81.95,82.15,3900.0,65.9176,65.9176,65.6054,65.7655,3900.0
2006-06-08 13:25:00,82.11,82.2,81.92,82.18,3800.0,65.7335,65.8055,65.5814,65.7895,3800.0
2006-06-08 13:30:00,82.18,82.45,82.13,82.13,4900.0,65.7895,66.0057,65.7495,65.7495,4900.0
2006-06-08 13:35:00,82.2,82.61,82.15,82.54,5200.0,65.8055,66.1338,65.7655,66.0777,5200.0
2006-06-08 13:40:00,82.44,82.81,82.4,82.61,8100.0,65.9977,66.2939,65.9657,66.1338,8100.0
2006-06-08 13:45:00,82.62,82.67,82.39,82.39,14000.0,66.1418,66.1818,65.9576,65.9576,14000.0
2006-06-08 13:50:00,82.4,82.81,82.37,82.81,5400.0,65.9657,66.2939,65.9416,66.2939,5400.0
2006-06-08 13:55:00,82.81,83.43,82.79,83.42,12000.0,66.2939,66.7902,66.2779,66.7822,12000.0
2006-06-08 14:00:00,83.51,83.61,83.13,83.27,11900.0,66.8543,66.9343,66.5501,66.6621,11900.0
2006-06-08 14:05:00,83.28,83.38,82.72,82.85,13100.0,66.6701,66.7502,66.2218,66.3259,13100.0
2006-06-08 14:10:00,82.87,83.16,82.6,83.16,22900.0,66.3419,66.5741,66.1258,66.5741,22900.0
2006-06-08 14:15:00,83.15,83.26,82.84,83.11,11900.0,66.5661,66.6541,66.3179,66.534,11900.0
2006-06-08 14:20:00,83.1,83.21,82.85,82.98,9000.0,66.526,66.6141,66.3259,66.43,9000.0
2006-06-08 14:25:00,82.91,83.22,82.91,82.96,12700.0,66.3739,66.6221,66.3739,66.414,12700.0
2006-06-08 14:30:00,83.0,83.06,82.69,83.04,7700.0,66.446,66.494,66.1978,66.478,7700.0
2006-06-08 14:35:00,83.04,83.45,83.04,83.37,18000.0,66.478,66.8062,66.478,66.7422,18000.0
2006-06-08 14:40:00,83.35,83.35,82.7,82.75,14600.0,66.7262,66.7262,66.2058,66.2458,14600.0
2006-06-08 14:45:00,82.74,82.75,82.53,82.59,19900.0,66.2378,66.2458,66.0697,66.1178,19900.0
2006-06-08 14:50:00,82.54,82.95,82.5,82.86,13200.0,66.0777,66.406,66.0457,66.3339,13200.0
2006-06-08 14:55:00,82.86,82.96,82.67,82.76,6800.0,66.3339,66.414,66.1818,66.2539,6800.0
2006-06-08 15:00:00,82.76,83.25,82.69,83.09,19800.0,66.2539,66.6461,66.1978,66.518,19800.0
2006-06-08 15:05:00,83.08,83.29,82.97,83.19,10100.0,66.51,66.6781,66.422,66.5981,10100.0
2006-06-08 15:10:00,83.21,84.04,83.21,83.65,13800.0,66.6141,67.2786,66.6141,66.9663,13800.0
2006-06-08 15:15:00,83.58,83.65,83.42,83.42,7600.0,66.9103,66.9663,66.7822,66.7822,7600.0
2006-06-08 15:20:00,83.4,83.4,83.07,83.09,7500.0,66.7662,66.7662,66.502,66.518,7500.0
2006-06-08 15:25:00,83.1,83.45,83.0,83.38,7600.0,66.526,66.8062,66.446,66.7502,7600.0
2006-06-08 15:30:00,83.4,83.8,83.4,83.67,10100.0,66.7662,67.0864,66.7662,66.9824,10100.0
2006-06-08 15:35:00,83.6,84.12,83.6,84.03,17200.0,66.9263,67.3426,66.9263,67.2706,17200.0
2006-06-08 15:40:00,84.01,84.04,83.55,83.76,21100.0,67.2545,67.2786,66.8863,67.0544,21100.0
2006-06-08 15:45:00,83.91,84.05,83.52,83.66,13700.0,67.1745,67.2866,66.8623,66.9744,13700.0
2006-06-08 15:50:00,83.66,83.9,83.66,83.82,7800.0,66.9744,67.1665,66.9744,67.1024,7800.0
2006-06-08 15:55:00,83.79,83.85,83.65,83.66,23300.0,67.0784,67.1265,66.9663,66.9744,23300.0
2006-06-09 09:30:00,84.6,84.65,84.46,84.5,14600.0,67.7269,67.7669,67.6148,67.6468,14600.0
2006-06-09 09:35:00,84.5,84.91,84.09,84.81,14800.0,67.6468,67.975,67.3186,67.895,14800.0
2006-06-09 09:40:00,84.75,84.75,84.28,84.66,12300.0,67.847,67.847,67.4707,67.7749,12300.0
2006-06-09 09:45:00,84.66,85.45,84.46,85.38,18900.0,67.7749,68.4073,67.6148,68.3513,18900.0
2006-06-09 09:50:00,85.41,85.47,85.0,85.07,24400.0,68.3753,68.4234,68.0471,68.1031,24400.0
2006-06-09 09:55:00,85.17,85.62,85.04,85.55,28800.0,68.1832,68.5434,68.0791,68.4874,28800.0
2006-06-09 10:00:00,85.6,85.89,85.26,85.64,31600.0,68.5274,68.7596,68.2552,68.5594,31600.0
2006-06-09 10:05:00,85.63,85.78,85.31,85.45,16700.0,68.5514,68.6715,68.2953,68.4073,16700.0
2006-06-09 10:10:00,85.45,85.87,85.45,85.72,24300.0,68.4073,68.7436,68.4073,68.6235,24300.0
2006-06-09 10:15:00,85.71,85.82,85.58,85.82,10800.0,68.6155,68.7035,68.5114,68.7035,10800.0
2006-06-09 10:20:00,85.79,86.32,85.76,86.1,10100.0,68.6795,69.1038,68.6555,68.9277,10100.0
2006-06-09 10:25:00,86.03,86.61,86.03,86.61,13200.0,68.8717,69.336,68.8717,69.336,13200.0
2006-06-09 10:30:00,86.71,86.85,86.52,86.7,13200.0,69.416,69.5281,69.2639,69.408,13200.0
2006-06-09 10:35:00,86.66,86.77,86.44,86.65,18800.0,69.376,69.4641,69.1999,69.368,18800.0
2006-06-09 10:40:00,86.65,86.85,86.5,86.67,19600.0,69.368,69.5281,69.2479,69.384,19600.0
2006-06-09 10:45:00,86.67,86.69,86.3,86.38,14800.0,69.384,69.4,69.0878,69.1519,14800.0
2006-06-09 10:50:00,86.37,86.37,85.8,85.81,7600.0,69.1439,69.1439,68.6875,68.6955,7600.0
2006-06-09 10:55:00,85.9,86.09,85.76,85.84,6900.0,68.7676,68.9197,68.6555,68.7196,6900.0
2006-06-09 11:00:00,85.85,86.07,85.83,85.94,4900.0,68.7276,68.9037,68.7116,68.7996,4900.0
2006-06-09 11:05:00,85.95,86.09,85.69,85.71,9900.0,68.8076,68.9197,68.5995,68.6155,9900.0
2006-06-09 11:10:00,85.71,85.71,85.2,85.23,17200.0,68.6155,68.6155,68.2072,68.2312,17200.0
2006-06-09 11:15:00,85.23,85.31,85.13,85.24,7800.0,68.2312,68.2953,68.1512,68.2392,7800.0
2006-06-09 11:20:00,85.3,85.6,85.24,85.49,7300.0,68.2873,68.5274,68.2392,68.4394,7300.0
2006-06-09 11:25:00,85.51,85.63,85.36,85.47,5400.0,68.4554,68.5514,68.3353,68.4234,5400.0
2006-06-09 11:30:00,85.47,85.59,85.12,85.38,10600.0,68.4234,68.5194,68.1432,68.3513,10600.0
2006-06-09 11:35:00,85.38,85.44,84.81,84.94,6600.0,68.3513,68.3993,67.895,67.9991,6600.0
2006-06-09 11:40:00,84.95,85.05,84.66,84.7,13500.0,68.0071,68.0871,67.7749,67.8069,13500.0
2006-06-09 11:45:00,84.7,84.71,84.37,84.6,10200.0,67.8069,67.8149,67.5427,67.7269,10200.0
2006-06-09 11:50:00,84.59,84.59,84.29,84.31,12000.0,67.7189,67.7189,67.4787,67.4947,12000.0
2006-06-09 11:55:00,84.29,85.42,84.25,84.42,30100.0,67.4787,68.3833,67.4467,67.5828,30100.0
2006-06-09 12:00:00,84.5,84.71,84.37,84.37,11800.0,67.6468,67.8149,67.5427,67.5427,11800.0
2006-06-09 12:05:00,84.39,84.66,84.35,84.62,4900.0,67.5588,67.7749,67.5267,67.7429,4900.0
2006-06-09 12:10:00,84.62,84.66,84.49,84.5,1800.0,67.7429,67.7749,67.6388,67.6468,1800.0
2006-06-09 12:15:00,84.59,84.96,84.58,84.82,7200.0,67.7189,68.0151,67.7109,67.903,7200.0
2006-06-09 12:20:00,84.81,84.95,84.8,84.93,3200.0,67.895,68.0071,67.887,67.9911,3200.0
2006-06-09 12:25:00,84.85,84.91,84.6,84.63,3400.0,67.927,67.975,67.7269,67.7509,3400.0
2006-06-09 12:30:00,84.63,84.69,84.54,84.54,2700.0,67.7509,67.7989,67.6788,67.6788,2700.0
2006-06-09 12:35:00,84.56,84.8,84.53,84.8,2000.0,67.6949,67.887,67.6708,67.887,2000.0
2006-06-09 12:40:00,84.79,84.82,84.5,84.5,5300.0,67.879,67.903,67.6468,67.6468,5300.0
2006-06-09 12:45:00,84.58,84.59,84.45,84.48,1400.0,67.7109,67.7189,67.6068,67.6308,1400.0
2006-06-09 12:50:00,84.55,84.6,84.5,84.5,7200.0,67.6868,67.7269,67.6468,67.6468,7200.0
2006-06-09 12:55:00,84.46,84.5,84.1,84.32,5000.0,67.6148,67.6468,67.3266,67.5027,5000.0
2006-06-09 13:00:00,84.3,84.32,84.05,84.05,5900.0,67.4867,67.5027,67.2866,67.2866,5900.0
2006-06-09 13:05:00,84.02,84.03,83.87,83.99,13700.0,67.2626,67.2706,67.1425,67.2385,13700.0
2006-06-09 13:10:00,84.0,84.08,83.95,83.98,12300.0,67.2465,67.3106,67.2065,67.2305,12300.0
2006-06-09 13:15:00,83.94,84.02,83.67,83.8,15400.0,67.1985,67.2626,66.9824,67.0864,15400.0
2006-06-09 13:20:00,83.8,83.97,83.73,83.9,15900.0,67.0864,67.2225,67.0304,67.1665,15900.0
2006-06-09 13:25:00,83.89,83.89,83.67,83.67,7500.0,67.1585,67.1585,66.9824,66.9824,7500.0
2006-06-09 13:30:00,83.72,83.92,83.7,83.86,9800.0,67.0224,67.1825,67.0064,67.1345,9800.0
2006-06-09 13:35:00,83.86,84.16,83.86,84.13,10100.0,67.1345,67.3746,67.1345,67.3506,10100.0
2006-06-09 13:40:00,84.09,84.12,84.06,84.09,1300.0,67.3186,67.3426,67.2946,67.3186,1300.0
2006-06-09 13:45:00,84.13,84.25,84.13,84.22,1900.0,67.3506,67.4467,67.3506,67.4227,1900.0
2006-06-09 13:50:00,84.21,84.68,84.21,84.68,2000.0,67.4147,67.7909,67.4147,67.7909,2000.0
2006-06-09 13:55:00,84.68,84.88,84.63,84.63,6800.0,67.7909,67.951,67.7509,67.7509,6800.0
2006-06-09 14:00:00,84.6,84.63,84.46,84.58,2900.0,67.7269,67.7509,67.6148,67.7109,2900.0
2006-06-09 14:05:00,84.56,84.65,84.37,84.4,5900.0,67.6949,67.7669,67.5427,67.5668,5900.0
2006-06-09 14:10:00,84.37,84.51,84.29,84.51,3300.0,67.5427,67.6548,67.4787,67.6548,3300.0
2006-06-09 14:15:00,84.52,84.56,84.25,84.25,4600.0,67.6628,67.6949,67.4467,67.4467,4600.0
2006-06-09 14:20:00,84.29,84.5,84.28,84.5,5200.0,67.4787,67.6468,67.4707,67.6468,5200.0
2006-06-09 14:25:00,84.51,84.56,84.37,84.46,2200.0,67.6548,67.6949,67.5427,67.6148,2200.0
2006-06-09 14:30:00,84.46,84.8,84.46,84.64,3500.0,67.6148,67.887,67.6148,67.7589,3500.0
2006-06-09 14:35:00,84.64,84.72,84.55,84.65,8300.0,67.7589,67.8229,67.6868,67.7669,8300.0
2006-06-09 14:40:00,84.63,84.84,84.59,84.78,4600.0,67.7509,67.919,67.7189,67.871,4600.0
2006-06-09 14:45:00,84.82,85.11,84.82,84.86,7600.0,67.903,68.1352,67.903,67.935,7600.0
2006-06-09 14:50:00,84.9,85.01,84.9,85.0,4000.0,67.967,68.0551,67.967,68.0471,4000.0
2006-06-09 14:55:00,85.09,85.23,84.93,84.96,4100.0,68.1191,68.2312,67.9911,68.0151,4100.0
2006-06-09 15:00:00,84.96,85.2,84.93,84.93,7700.0,68.0151,68.2072,67.9911,67.9911,7700.0
2006-06-09 15:05:00,84.93,85.23,84.8,85.05,12500.0,67.9911,68.2312,67.887,68.0871,12500.0
2006-06-09 15:10:00,85.11,85.11,84.83,84.83,7200.0,68.1352,68.1352,67.911,67.911,7200.0
2006-06-09 15:15:00,84.83,84.94,84.67,84.68,3800.0,67.911,67.9991,67.7829,67.7909,3800.0
2006-06-09 15:20:00,84.68,84.74,84.36,84.41,7000.0,67.7909,67.839,67.5347,67.5748,7000.0
2006-06-09 15:25:00,84.27,84.56,84.27,84.45,5200.0,67.4627,67.6949,67.4627,67.6068,5200.0
2006-06-09 15:30:00,84.5,84.62,84.34,84.61,8100.0,67.6468,67.7429,67.5187,67.7349,8100.0
2006-06-09 15:35:00,84.62,84.64,84.54,84.62,5400.0,67.7429,67.7589,67.6788,67.7429,5400.0
2006-06-09 15:40:00,84.67,84.74,84.36,84.45,10800.0,67.7829,67.839,67.5347,67.6068,10800.0
2006-06-09 15:45:00,84.45,84.66,84.42,84.63,10500.0,67.6068,67.7749,67.5828,67.7509,10500.0
2006-06-09 15:50:00,84.64,84.64,84.11,84.26,11300.0,67.7589,67.7589,67.3346,67.4547,11300.0
2006-06-09 15:55:00,84.25,84.39,84.2,84.27,17500.0,67.4467,67.5588,67.4067,67.4627,17500.0
2006-06-12 09:30:00,84.17,84.29,84.03,84.03,5800.0,67.3826,67.4787,67.2706,67.2706,5800.0
2006-06-12 09:35:00,83.95,83.95,83.3,83.3,9300.0,67.2065,67.2065,66.6862,66.6862,9300.0
2006-06-12 09:40:00,83.47,83.91,83.4,83.91,7300.0,66.8222,67.1745,66.7662,67.1745,7300.0
2006-06-12 09:45:00,83.88,83.98,83.26,83.56,17800.0,67.1505,67.2305,66.6541,66.8943,17800.0
2006-06-12 09:50:00,83.5,83.8,83.26,83.64,11400.0,66.8463,67.0864,66.6541,66.9583,11400.0
2006-06-12 09:55:00,83.65,84.0,83.6,83.76,11300.0,66.9663,67.2465,66.9263,67.0544,11300.0
2006-06-12 10:00:00,83.92,83.92,83.5,83.59,6200.0,67.1825,67.1825,66.8463,66.9183,6200.0
2006-06-12 10:05:00,83.52,83.57,83.39,83.43,6100.0,66.8623,66.9023,66.7582,66.7902,6100.0
2006-06-12 10:10:00,83.53,83.53,83.23,83.23,6700.0,66.8703,66.8703,66.6301,66.6301,6700.0
2006-06-12 10:15:00,83.14,83.16,82.76,83.0,16000.0,66.5581,66.5741,66.2539,66.446,16000.0
2006-06-12 10:20:00,82.92,83.1,82.81,82.98,13200.0,66.3819,66.526,66.2939,66.43,13200.0
2006-06-12 10:25:00,82.91,82.99,82.61,82.62,10500.0,66.3739,66.438,66.1338,66.1418,10500.0
2006-06-12 10:30:00,82.62,83.11,82.62,82.97,5800.0,66.1418,66.534,66.1418,66.422,5800.0
2006-06-12 10:35:00,82.8,82.93,82.79,82.8,4300.0,66.2859,66.3899,66.2779,66.2859,4300.0
2006-06-12 10:40:00,82.81,83.02,82.76,82.79,10700.0,66.2939,66.462,66.2539,66.2779,10700.0
2006-06-12 10:45:00,82.79,82.85,82.35,82.5,12200.0,66.2779,66.3259,65.9256,66.0457,12200.0
2006-06-12 10:50:00,82.43,82.72,82.32,82.72,20700.0,65.9897,66.2218,65.9016,66.2218,20700.0
2006-06-12 10:55:00,82.71,82.75,82.51,82.57,9300.0,66.2138,66.2458,66.0537,66.1017,9300.0
2006-06-12 11:00:00,82.54,82.54,82.05,82.1,23900.0,66.0777,66.0777,65.6855,65.7255,23900.0
2006-06-12 11:05:00,82.1,82.17,81.92,82.07,28400.0,65.7255,65.7815,65.5814,65.7015,28400.0
2006-06-12 11:10:00,82.1,82.21,81.98,82.0,12800.0,65.7255,65.8135,65.6294,65.6454,12800.0
2006-06-12 11:15:00,81.86,81.93,81.41,81.6,22500.0,65.5334,65.5894,65.1731,65.3252,22500.0
2006-06-12 11:20:00,81.62,81.64,81.32,81.44,34800.0,65.3412,65.3572,65.1011,65.1971,34800.0
2006-06-12 11:25:00,81.44,81.65,81.25,81.41,29600.0,65.1971,65.3652,65.045,65.1731,29600.0
2006-06-12 11:30:00,81.36,81.52,81.14,81.29,16400.0,65.1331,65.2612,64.957,65.077,16400.0
2006-06-12 11:35:00,81.4,81.49,81.16,81.16,12800.0,65.1651,65.2372,64.973,64.973,12800.0
2006-06-12 11:40:00,81.23,81.38,81.14,81.38,14200.0,65.029,65.1491,64.957,65.1491,14200.0
2006-06-12 11:45:00,81.33,81.45,81.13,81.45,7100.0,65.1091,65.2051,64.949,65.2051,7100.0
2006-06-12 11:50:00,81.45,82.0,81.45,81.77,9100.0,65.2051,65.6454,65.2051,65.4613,9100.0
2006-06-12 11:55:00,81.83,81.98,81.71,81.95,6200.0,65.5093,65.6294,65.4133,65.6054,6200.0
2006-06-12 12:00:00,81.85,81.89,81.61,81.85,7100.0,65.5253,65.5574,65.3332,65.5253,7100.0
2006-06-12 12:05:00,81.86,82.08,81.85,81.99,7300.0,65.5334,65.7095,65.5253,65.6374,7300.0
2006-06-12 12:10:00,81.97,82.24,81.96,82.19,6300.0,65.6214,65.8376,65.6134,65.7975,6300.0
2006-06-12 12:15:00,82.18,82.34,82.09,82.1,14300.0,65.7895,65.9176,65.7175,65.7255,14300.0
2006-06-12 12:20:00,82.03,82.04,81.83,81.83,23500.0,65.6694,65.6775,65.5093,65.5093,23500.0
2006-06-12 12:25:00,81.83,81.94,81.71,81.82,13800.0,65.5093,65.5974,65.4133,65.5013,13800.0
2006-06-12 12:30:00,81.84,81.85,81.67,81.7,7600.0,65.5173,65.5253,65.3812,65.4053,7600.0
2006-06-12 12:35:00,81.72,81.77,81.63,81.71,8300.0,65.4213,65.4613,65.3492,65.4133,8300.0
2006-06-12 12:40:00,81.61,81.61,81.42,81.5,4500.0,65.3332,65.3332,65.1811,65.2452,4500.0
2006-06-12 12:45:00,81.48,81.51,81.42,81.51,9000.0,65.2291,65.2532,65.1811,65.2532,9000.0
2006-06-12 12:50:00,81.46,81.72,81.46,81.72,15000.0,65.2131,65.4213,65.2131,65.4213,15000.0
2006-06-12 12:55:00,81.71,81.72,81.67,81.72,1600.0,65.4133,65.4213,65.3812,65.4213,1600.0
2006-06-12 13:00:00,81.72,81.73,81.43,81.53,6300.0,65.4213,65.4293,65.1891,65.2692,6300.0
2006-06-12 13:05:00,81.6,81.86,81.59,81.85,2300.0,65.3252,65.5334,65.3172,65.5253,2300.0
2006-06-12 13:10:00,81.89,82.09,81.84,82.09,6000.0,65.5574,65.7175,65.5173,65.7175,6000.0
2006-06-12 13:15:00,82.08,82.17,82.0,82.03,6100.0,65.7095,65.7815,65.6454,65.6694,6100.0
2006-06-12 13:20:00,82.07,82.07,81.75,81.81,19400.0,65.7015,65.7015,65.4453,65.4933,19400.0
2006-06-12 13:25:00,81.8,81.8,81.45,81.53,11700.0,65.4853,65.4853,65.2051,65.2692,11700.0
2006-06-12 13:30:00,81.55,81.7,81.54,81.7,3400.0,65.2852,65.4053,65.2772,65.4053,3400.0
2006-06-12 13:35:00,81.7,81.75,81.5,81.56,11500.0,65.4053,65.4453,65.2452,65.2932,11500.0
2006-06-12 13:40:00,81.56,81.66,81.51,81.61,3900.0,65.2932,65.3732,65.2532,65.3332,3900.0
2006-06-12 13:45:00,81.61,81.62,81.54,81.61,4600.0,65.3332,65.3412,65.2772,65.3332,4600.0
2006-06-12 13:50:00,81.54,81.6,81.4,81.47,6400.0,65.2772,65.3252,65.1651,65.2211,6400.0
2006-06-12 13:55:00,81.5,81.62,81.46,81.62,3400.0,65.2452,65.3412,65.2131,65.3412,3400.0
2006-06-12 14:00:00,81.63,81.65,81.59,81.59,2900.0,65.3492,65.3652,65.3172,65.3172,2900.0
2006-06-12 14:05:00,81.66,81.75,81.52,81.6,9000.0,65.3732,65.4453,65.2612,65.3252,9000.0
2006-06-12 14:10:00,81.6,81.6,81.31,81.5,12500.0,65.3252,65.3252,65.0931,65.2452,12500.0
2006-06-12 14:15:00,81.42,81.48,81.4,81.4,8400.0,65.1811,65.2291,65.1651,65.1651,8400.0
2006-06-12 14:20:00,81.4,81.4,81.01,81.22,9400.0,65.1651,65.1651,64.8529,65.021,9400.0
2006-06-12 14:25:00,81.12,81.25,80.93,80.93,10200.0,64.9409,65.045,64.7888,64.7888,10200.0
2006-06-12 14:30:00,80.92,81.12,80.75,81.0,14000.0,64.7808,64.9409,64.6447,64.8449,14000.0
2006-06-12 14:35:00,80.95,81.07,80.6,80.73,45900.0,64.8049,64.9009,64.5247,64.6287,45900.0
2006-06-12 14:40:00,80.72,80.77,80.28,80.34,28900.0,64.6207,64.6608,64.2685,64.3165,28900.0
2006-06-12 14:45:00,80.34,80.53,80.24,80.49,24700.0,64.3165,64.4686,64.2365,64.4366,24700.0
2006-06-12 14:50:00,80.49,80.63,80.35,80.35,21900.0,64.4366,64.5487,64.3245,64.3245,21900.0
2006-06-12 14:55:00,80.41,80.56,80.4,80.48,5800.0,64.3726,64.4926,64.3645,64.4286,5800.0
2006-06-12 15:00:00,80.48,80.71,80.37,80.66,11800.0,64.4286,64.6127,64.3405,64.5727,11800.0
2006-06-12 15:05:00,80.66,80.72,80.14,80.21,39100.0,64.5727,64.6207,64.1564,64.2124,39100.0
2006-06-12 15:10:00,80.2,80.47,80.14,80.2,27800.0,64.2044,64.4206,64.1564,64.2044,27800.0
2006-06-12 15:15:00,80.2,80.34,79.84,79.85,33800.0,64.2044,64.3165,63.9162,63.9242,33800.0
2006-06-12 15:20:00,79.86,79.97,79.37,79.47,35900.0,63.9322,64.0203,63.54,63.62,35900.0
2006-06-12 15:25:00,79.53,79.55,79.25,79.49,37700.0,63.6681,63.6841,63.4439,63.636,37700.0
2006-06-12 15:30:00,79.49,79.59,79.32,79.35,30100.0,63.636,63.7161,63.4999,63.524,30100.0
2006-06-12 15:35:00,79.37,79.79,79.2,79.62,27200.0,63.54,63.8762,63.4039,63.7401,27200.0
2006-06-12 15:40:00,79.63,79.8,79.5,79.79,47900.0,63.7481,63.8842,63.644,63.8762,47900.0
2006-06-12 15:45:00,79.76,79.81,79.63,79.79,29300.0,63.8522,63.8922,63.7481,63.8762,29300.0
2006-06-12 15:50:00,79.77,79.83,79.68,79.8,59000.0,63.8602,63.9082,63.7881,63.8842,59000.0
2006-06-12 15:55:00,79.8,80.01,79.8,80.0,89000.0,63.8842,64.0523,63.8842,64.0443,89000.0
2006-06-13 09:30:00,79.89,79.89,79.89,79.89,0.0,63.9563,63.9563,63.9563,63.9563,0.0
2006-06-13 09:35:00,79.71,79.82,79.45,79.68,19300.0,63.8122,63.9002,63.604,63.7881,19300.0
2006-06-13 09:40:00,79.69,80.7,79.69,80.7,19900.0,63.7962,64.6047,63.7962,64.6047,19900.0
2006-06-13 09:45:00,80.82,81.67,80.82,81.67,34400.0,64.7008,65.3812,64.7008,65.3812,34400.0
2006-06-13 09:50:00,81.7,81.9,81.26,81.3,29400.0,65.4053,65.5654,65.053,65.085,29400.0
2006-06-13 09:55:00,81.29,81.38,80.8,80.8,17400.0,65.077,65.1491,64.6848,64.6848,17400.0
2006-06-13 10:00:00,80.84,80.87,80.34,80.4,20800.0,64.7168,64.7408,64.3165,64.3645,20800.0
2006-06-13 10:05:00,80.36,80.53,80.2,80.43,26000.0,64.3325,64.4686,64.2044,64.3886,26000.0
2006-06-13 10:10:00,80.34,80.5,80.19,80.2,14900.0,64.3165,64.4446,64.1964,64.2044,14900.0
2006-06-13 10:15:00,80.23,80.32,79.41,79.42,13700.0,64.2285,64.3005,63.572,63.58,13700.0
2006-06-13 10:20:00,79.45,79.5,79.25,79.36,17300.0,63.604,63.644,63.4439,63.532,17300.0
2006-06-13 10:25:00,79.36,79.75,79.11,79.65,21400.0,63.532,63.8442,63.3318,63.7641,21400.0
2006-06-13 10:30:00,79.74,79.74,79.35,79.4,4400.0,63.8362,63.8362,63.524,63.564,4400.0
2006-06-13 10:35:00,79.43,79.47,79.0,79.0,17900.0,63.588,63.62,63.2438,63.2438,17900.0
2006-06-13 10:40:00,79.0,79.21,78.85,78.88,8200.0,63.2438,63.4119,63.1237,63.1477,8200.0
2006-06-13 10:45:00,78.86,78.86,78.24,78.31,8200.0,63.1317,63.1317,62.6353,62.6914,8200.0
2006-06-13 10:50:00,78.29,78.49,78.0,78.43,30900.0,62.6754,62.8355,62.4432,62.7875,30900.0
2006-06-13 10:55:00,78.5,78.55,78.26,78.4,13500.0,62.8435,62.8835,62.6514,62.7634,13500.0
2006-06-13 11:00:00,78.29,78.36,77.79,77.94,17000.0,62.6754,62.7314,62.2751,62.3952,17000.0
2006-06-13 11:05:00,77.91,78.29,77.86,78.05,17400.0,62.3712,62.6754,62.3311,62.4832,17400.0
2006-06-13 11:10:00,78.05,78.46,77.96,78.33,17400.0,62.4832,62.8115,62.4112,62.7074,17400.0
2006-06-13 11:15:00,78.4,78.57,77.98,78.15,20900.0,62.7634,62.8995,62.4272,62.5633,20900.0
2006-06-13 11:20:00,78.16,78.34,77.98,78.1,14100.0,62.5713,62.7154,62.4272,62.5233,14100.0
2006-06-13 11:25:00,78.11,78.28,78.02,78.11,22400.0,62.5313,62.6674,62.4592,62.5313,22400.0
2006-06-13 11:30:00,78.2,78.53,78.11,78.44,39300.0,62.6033,62.8675,62.5313,62.7955,39300.0
2006-06-13 11:35:00,78.44,78.75,78.32,78.75,20700.0,62.7955,63.0436,62.6994,63.0436,20700.0
2006-06-13 11:40:00,78.83,78.89,78.42,78.46,8400.0,63.1077,63.1557,62.7794,62.8115,8400.0
2006-06-13 11:45:00,78.47,78.94,78.45,78.94,12600.0,62.8195,63.1957,62.8035,63.1957,12600.0
2006-06-13 11:50:00,78.83,79.07,78.72,79.07,18000.0,63.1077,63.2998,63.0196,63.2998,18000.0
2006-06-13 11:55:00,79.07,79.4,78.98,79.4,12200.0,63.2998,63.564,63.2278,63.564,12200.0
2006-06-13 12:00:00,79.4,79.4,79.12,79.19,19700.0,63.564,63.564,63.3398,63.3959,19700.0
2006-06-13 12:05:00,79.19,79.77,79.18,79.77,10700.0,63.3959,63.8602,63.3879,63.8602,10700.0
2006-06-13 12:10:00,79.77,79.88,79.53,79.62,25700.0,63.8602,63.9483,63.6681,63.7401,25700.0
2006-06-13 12:15:00,79.57,79.63,79.4,79.56,19000.0,63.7001,63.7481,63.564,63.6921,19000.0
2006-06-13 12:20:00,79.6,79.6,79.34,79.44,2100.0,63.7241,63.7241,63.516,63.596,2100.0
2006-06-13 12:25:00,79.44,79.72,79.4,79.44,9100.0,63.596,63.8202,63.564,63.596,9100.0
2006-06-13 12:30:00,79.45,79.45,79.28,79.39,15400.0,63.604,63.604,63.4679,63.556,15400.0
2006-06-13 12:35:00,79.47,79.51,79.4,79.45,2900.0,63.62,63.6521,63.564,63.604,2900.0
2006-06-13 12:40:00,79.34,79.59,79.3,79.59,6600.0,63.516,63.7161,63.4839,63.7161,6600.0
2006-06-13 12:45:00,79.64,79.72,79.63,79.72,5300.0,63.7561,63.8202,63.7481,63.8202,5300.0
2006-06-13 12:50:00,79.71,79.71,79.56,79.56,7600.0,63.8122,63.8122,63.6921,63.6921,7600.0
2006-06-13 12:55:00,79.54,79.65,79.54,79.55,2300.0,63.6761,63.7641,63.6761,63.6841,2300.0
2006-06-13 13:00:00,79.5,79.54,79.15,79.2,7800.0,63.644,63.6761,63.3639,63.4039,7800.0
2006-06-13 13:05:00,79.27,79.52,79.23,79.39,8100.0,63.4599,63.6601,63.4279,63.556,8100.0
2006-06-13 13:10:00,79.39,79.5,79.28,79.35,42400.0,63.556,63.644,63.4679,63.524,42400.0
2006-06-13 13:15:00,79.36,79.5,79.28,79.5,4500.0,63.532,63.644,63.4679,63.644,4500.0
2006-06-13 13:20:00,79.46,79.55,79.14,79.2,18900.0,63.612,63.6841,63.3558,63.4039,18900.0
2006-06-13 13:25:00,79.11,79.19,78.98,79.14,16600.0,63.3318,63.3959,63.2278,63.3558,16600.0
2006-06-13 13:30:00,78.98,79.08,78.72,78.94,14200.0,63.2278,63.3078,63.0196,63.1957,14200.0
2006-06-13 13:35:00,78.96,79.12,78.81,78.81,16700.0,63.2117,63.3398,63.0917,63.0917,16700.0
2006-06-13 13:40:00,78.87,79.2,78.8,79.11,10400.0,63.1397,63.4039,63.0837,63.3318,10400.0
2006-06-13 13:45:00,79.14,79.36,79.08,79.17,19700.0,63.3558,63.532,63.3078,63.3799,19700.0
2006-06-13 13:50:00,79.17,79.17,78.7,78.7,15400.0,63.3799,63.3799,63.0036,63.0036,15400.0
2006-06-13 13:55:00,78.6,78.8,78.53,78.65,14800.0,62.9235,63.0837,62.8675,62.9636,14800.0
2006-06-13 14:00:00,78.52,78.76,78.45,78.59,12200.0,62.8595,63.0516,62.8035,62.9155,12200.0
2006-06-13 14:05:00,78.56,78.71,78.51,78.51,14200.0,62.8915,63.0116,62.8515,62.8515,14200.0
2006-06-13 14:10:00,78.51,78.56,78.2,78.26,24300.0,62.8515,62.8915,62.6033,62.6514,24300.0
2006-06-13 14:15:00,78.26,78.34,78.02,78.24,13100.0,62.6514,62.7154,62.4592,62.6353,13100.0
2006-06-13 14:20:00,78.24,78.26,77.85,78.09,16000.0,62.6353,62.6514,62.3231,62.5153,16000.0
2006-06-13 14:25:00,78.09,78.46,78.09,78.38,24400.0,62.5153,62.8115,62.5153,62.7474,24400.0
2006-06-13 14:30:00,78.24,78.38,78.08,78.2,24800.0,62.6353,62.7474,62.5073,62.6033,24800.0
2006-06-13 14:35:00,78.1,78.2,77.75,77.84,43700.0,62.5233,62.6033,62.2431,62.3151,43700.0
2006-06-13 14:40:00,77.83,78.0,77.71,77.83,10400.0,62.3071,62.4432,62.2111,62.3071,10400.0
2006-06-13 14:45:00,77.82,78.0,77.75,77.75,19500.0,62.2991,62.4432,62.2431,62.2431,19500.0
2006-06-13 14:50:00,77.75,77.76,77.4,77.49,21700.0,62.2431,62.2511,61.9629,62.0349,21700.0
2006-06-13 14:55:00,77.48,77.85,77.48,77.72,11200.0,62.0269,62.3231,62.0269,62.2191,11200.0
2006-06-13 15:00:00,77.68,77.74,77.25,77.33,14800.0,62.187,62.2351,61.8428,61.9068,14800.0
2006-06-13 15:05:00,77.34,77.44,77.19,77.25,18800.0,61.9149,61.9949,61.7948,61.8428,18800.0
2006-06-13 15:10:00,77.29,77.47,77.19,77.26,11100.0,61.8748,62.0189,61.7948,61.8508,11100.0
2006-06-13 15:15:00,77.28,77.39,77.19,77.33,8100.0,61.8668,61.9549,61.7948,61.9068,8100.0
2006-06-13 15:20:00,77.32,77.53,77.23,77.44,34300.0,61.8988,62.067,61.8268,61.9949,34300.0
2006-06-13 15:25:00,77.46,78.1,77.45,77.95,17300.0,62.0109,62.5233,62.0029,62.4032,17300.0
2006-06-13 15:30:00,77.98,78.29,77.82,78.27,25900.0,62.4272,62.6754,62.2991,62.6594,25900.0
2006-06-13 15:35:00,78.28,78.31,78.01,78.06,46900.0,62.6674,62.6914,62.4512,62.4912,46900.0
2006-06-13 15:40:00,78.07,78.31,78.05,78.23,26900.0,62.4993,62.6914,62.4832,62.6273,26900.0
2006-06-13 15:45:00,78.15,78.19,77.83,77.83,11200.0,62.5633,62.5953,62.3071,62.3071,11200.0
2006-06-13 15:50:00,77.83,78.04,77.8,77.87,13000.0,62.3071,62.4752,62.2831,62.3391,13000.0
2006-06-13 15:55:00,77.78,77.78,77.63,77.7,22900.0,62.2671,62.2671,62.147,62.2031,22900.0
2006-06-14 09:30:00,77.9,78.58,77.9,78.58,9000.0,62.3632,62.9075,62.3632,62.9075,9000.0
2006-06-14 09:35:00,78.67,79.18,78.65,78.65,17600.0,62.9796,63.3879,62.9636,62.9636,17600.0
2006-06-14 09:40:00,78.78,78.78,78.17,78.17,34200.0,63.0676,63.0676,62.5793,62.5793,34200.0
2006-06-14 09:45:00,78.31,78.79,78.31,78.73,11000.0,62.6914,63.0757,62.6914,63.0276,11000.0
2006-06-14 09:50:00,78.75,79.32,78.75,79.28,11700.0,63.0436,63.4999,63.0436,63.4679,11700.0
2006-06-14 09:55:00,79.32,79.4,78.99,79.37,45200.0,63.4999,63.564,63.2358,63.54,45200.0
2006-06-14 10:00:00,79.35,79.35,79.08,79.32,13300.0,63.524,63.524,63.3078,63.4999,13300.0
2006-06-14 10:05:00,79.33,79.39,79.09,79.21,18600.0,63.508,63.556,63.3158,63.4119,18600.0
2006-06-14 10:10:00,79.24,79.37,79.07,79.12,15400.0,63.4359,63.54,63.2998,63.3398,15400.0
2006-06-14 10:15:00,79.07,79.18,78.81,79.0,27900.0,63.2998,63.3879,63.0917,63.2438,27900.0
2006-06-14 10:20:00,79.03,79.23,78.78,79.12,36600.0,63.2678,63.4279,63.0676,63.3398,36600.0
2006-06-14 10:25:00,79.11,79.11,78.75,78.94,15200.0,63.3318,63.3318,63.0436,63.1957,15200.0
2006-06-14 10:30:00,78.93,78.98,78.45,78.47,14800.0,63.1877,63.2278,62.8035,62.8195,14800.0
2006-06-14 10:35:00,78.47,78.71,78.36,78.36,7400.0,62.8195,63.0116,62.7314,62.7314,7400.0
2006-06-14 10:40:00,78.45,78.66,78.35,78.6,26200.0,62.8035,62.9716,62.7234,62.9235,26200.0
2006-06-14 10:45:00,78.73,78.8,78.59,78.78,18200.0,63.0276,63.0837,62.9155,63.0676,18200.0
2006-06-14 10:50:00,78.77,78.78,78.6,78.75,13000.0,63.0596,63.0676,62.9235,63.0436,13000.0
2006-06-14 10:55:00,78.75,78.94,78.63,78.69,8800.0,63.0436,63.1957,62.9476,62.9956,8800.0
2006-06-14 11:00:00,78.7,78.87,78.54,78.61,10800.0,63.0036,63.1397,62.8755,62.9316,10800.0
2006-06-14 11:05:00,78.6,78.75,78.49,78.65,9700.0,62.9235,63.0436,62.8355,62.9636,9700.0
2006-06-14 11:10:00,78.63,78.65,78.4,78.41,25100.0,62.9476,62.9636,62.7634,62.7714,25100.0
2006-06-14 11:15:00,78.4,78.5,78.3,78.43,10200.0,62.7634,62.8435,62.6834,62.7875,10200.0
2006-06-14 11:20:00,78.36,78.54,78.36,78.54,12400.0,62.7314,62.8755,62.7314,62.8755,12400.0
2006-06-14 11:25:00,78.58,78.58,78.27,78.44,9100.0,62.9075,62.9075,62.6594,62.7955,9100.0
2006-06-14 11:30:00,78.56,78.57,78.46,78.5,15200.0,62.8915,62.8995,62.8115,62.8435,15200.0
2006-06-14 11:35:00,78.52,78.52,78.27,78.37,14200.0,62.8595,62.8595,62.6594,62.7394,14200.0
2006-06-14 11:40:00,78.37,78.48,78.15,78.26,39100.0,62.7394,62.8275,62.5633,62.6514,39100.0
2006-06-14 11:45:00,78.22,78.26,77.98,77.98,35700.0,62.6193,62.6514,62.4272,62.4272,35700.0
2006-06-14 11:50:00,77.88,77.92,77.79,77.84,13300.0,62.3471,62.3792,62.2751,62.3151,13300.0
2006-06-14 11:55:00,77.83,77.91,77.75,77.86,11200.0,62.3071,62.3712,62.2431,62.3311,11200.0
2006-06-14 12:00:00,77.86,77.9,77.75,77.9,9500.0,62.3311,62.3632,62.2431,62.3632,9500.0
2006-06-14 12:05:00,77.92,77.99,77.78,77.92,5800.0,62.3792,62.4352,62.2671,62.3792,5800.0
2006-06-14 12:10:00,77.97,78.18,77.96,78.07,38600.0,62.4192,62.5873,62.4112,62.4993,38600.0
2006-06-14 12:15:00,78.07,78.18,77.92,78.1,8000.0,62.4993,62.5873,62.3792,62.5233,8000.0
2006-06-14 12:20:00,78.07,78.18,78.01,78.15,7500.0,62.4993,62.5873,62.4512,62.5633,7500.0
2006-06-14 12:25:00,78.13,78.13,78.0,78.01,6800.0,62.5473,62.5473,62.4432,62.4512,6800.0
2006-06-14 12:30:00,78.03,78.23,78.0,78.2,31000.0,62.4672,62.6273,62.4432,62.6033,31000.0
2006-06-14 12:35:00,78.12,78.35,78.12,78.19,7000.0,62.5393,62.7234,62.5393,62.5953,7000.0
2006-06-14 12:40:00,78.17,78.2,78.08,78.09,9200.0,62.5793,62.6033,62.5073,62.5153,9200.0
2006-06-14 12:45:00,78.07,78.29,78.05,78.27,8000.0,62.4993,62.6754,62.4832,62.6594,8000.0
2006-06-14 12:50:00,78.24,78.43,78.23,78.36,4800.0,62.6353,62.7875,62.6273,62.7314,4800.0
2006-06-14 12:55:00,78.36,78.57,78.22,78.5,21100.0,62.7314,62.8995,62.6193,62.8435,21100.0
2006-06-14 13:00:00,78.49,78.51,78.32,78.36,7600.0,62.8355,62.8515,62.6994,62.7314,7600.0
2006-06-14 13:05:00,78.35,78.41,78.13,78.13,12600.0,62.7234,62.7714,62.5473,62.5473,12600.0
2006-06-14 13:10:00,78.14,78.21,78.1,78.14,15100.0,62.5553,62.6113,62.5233,62.5553,15100.0
2006-06-14 13:15:00,78.11,78.22,77.73,77.89,10200.0,62.5313,62.6193,62.2271,62.3552,10200.0
2006-06-14 13:20:00,77.89,77.94,77.71,77.78,20300.0,62.3552,62.3952,62.2111,62.2671,20300.0
2006-06-14 13:25:00,77.78,77.82,77.71,77.81,9500.0,62.2671,62.2991,62.2111,62.2911,9500.0
2006-06-14 13:30:00,77.82,77.88,77.7,77.71,3900.0,62.2991,62.3471,62.2031,62.2111,3900.0
2006-06-14 13:35:00,77.71,77.71,77.65,77.65,9700.0,62.2111,62.2111,62.163,62.163,9700.0
2006-06-14 13:40:00,77.65,77.78,77.53,77.76,20200.0,62.163,62.2671,62.067,62.2511,20200.0
2006-06-14 13:45:00,77.85,77.93,77.66,77.93,12300.0,62.3231,62.3872,62.171,62.3872,12300.0
2006-06-14 13:50:00,77.88,77.88,77.77,77.79,14700.0,62.3471,62.3471,62.2591,62.2751,14700.0
2006-06-14 13:55:00,77.77,77.91,77.77,77.88,9500.0,62.2591,62.3712,62.2591,62.3471,9500.0
2006-06-14 14:00:00,77.88,77.89,77.32,77.33,31900.0,62.3471,62.3552,61.8988,61.9068,31900.0
2006-06-14 14:05:00,77.35,77.6,77.18,77.6,72400.0,61.9229,62.123,61.7868,62.123,72400.0
2006-06-14 14:10:00,77.53,77.59,76.96,77.29,48200.0,62.067,62.115,61.6106,61.8748,48200.0
2006-06-14 14:15:00,77.3,77.55,77.12,77.26,51300.0,61.8828,62.083,61.7387,61.8508,51300.0
2006-06-14 14:20:00,77.27,77.5,76.99,77.05,35500.0,61.8588,62.0429,61.6347,61.6827,35500.0
2006-06-14 14:25:00,77.1,77.16,76.94,77.15,27200.0,61.7227,61.7708,61.5946,61.7627,27200.0
2006-06-14 14:30:00,77.06,77.31,77.03,77.23,32700.0,61.6907,61.8908,61.6667,61.8268,32700.0
2006-06-14 14:35:00,77.21,77.38,77.11,77.22,29300.0,61.8108,61.9469,61.7307,61.8188,29300.0
2006-06-14 14:40:00,77.22,77.3,76.9,77.24,28500.0,61.8188,61.8828,61.5626,61.8348,28500.0
2006-06-14 14:45:00,77.27,77.33,77.02,77.1,18100.0,61.8588,61.9068,61.6587,61.7227,18100.0
2006-06-14 14:50:00,77.16,77.31,77.05,77.05,34400.0,61.7708,61.8908,61.6827,61.6827,34400.0
2006-06-14 14:55:00,77.08,77.35,76.98,77.23,36100.0,61.7067,61.9229,61.6267,61.8268,36100.0
2006-06-14 15:00:00,77.23,77.26,77.06,77.26,11600.0,61.8268,61.8508,61.6907,61.8508,11600.0
2006-06-14 15:05:00,77.25,77.43,77.15,77.42,22000.0,61.8428,61.9869,61.7627,61.9789,22000.0
2006-06-14 15:10:00,77.42,77.67,77.4,77.57,19600.0,61.9789,62.179,61.9629,62.099,19600.0
2006-06-14 15:15:00,77.58,77.76,77.4,77.52,26900.0,62.107,62.2511,61.9629,62.059,26900.0
2006-06-14 15:20:00,77.52,77.61,77.29,77.31,15200.0,62.059,62.131,61.8748,61.8908,15200.0
2006-06-14 15:25:00,77.3,77.74,77.26,77.62,23600.0,61.8828,62.2351,61.8508,62.139,23600.0
2006-06-14 15:30:00,77.62,77.69,77.48,77.62,16000.0,62.139,62.195,62.0269,62.139,16000.0
2006-06-14 15:35:00,77.68,77.74,77.5,77.72,24900.0,62.187,62.2351,62.0429,62.2191,24900.0
2006-06-14 15:40:00,77.86,77.86,77.5,77.53,11100.0,62.3311,62.3311,62.0429,62.067,11100.0
2006-06-14 15:45:00,77.5,77.75,77.5,77.74,20000.0,62.0429,62.2431,62.0429,62.2351,20000.0
2006-06-14 15:50:00,77.75,77.94,77.74,77.89,27100.0,62.2431,62.3952,62.2351,62.3552,27100.0
2006-06-14 15:55:00,77.9,77.9,77.77,77.84,17600.0,62.3632,62.3632,62.2591,62.3151,17600.0
2006-06-15 09:30:00,78.45,79.19,78.45,78.99,26600.0,62.8035,63.3959,62.8035,63.2358,26600.0
2006-06-15 09:35:00,79.0,80.28,79.0,80.16,22400.0,63.2438,64.2685,63.2438,64.1724,22400.0
2006-06-15 09:40:00,80.16,80.16,79.57,80.0,28300.0,64.1724,64.1724,63.7001,64.0443,28300.0
2006-06-15 09:45:00,80.0,80.28,79.77,80.28,35000.0,64.0443,64.2685,63.8602,64.2685,35000.0
2006-06-15 09:50:00,80.3,80.72,80.23,80.72,21500.0,64.2845,64.6207,64.2285,64.6207,21500.0
2006-06-15 09:55:00,80.72,81.01,80.6,80.98,12000.0,64.6207,64.8529,64.5247,64.8289,12000.0
2006-06-15 10:00:00,80.92,81.2,80.32,80.32,25000.0,64.7808,65.005,64.3005,64.3005,25000.0
2006-06-15 10:05:00,80.32,80.62,80.16,80.27,30200.0,64.3005,64.5407,64.1724,64.2605,30200.0
2006-06-15 10:10:00,80.18,80.27,79.92,80.2,21600.0,64.1884,64.2605,63.9803,64.2044,21600.0
2006-06-15 10:15:00,80.2,80.59,80.06,80.25,19000.0,64.2044,64.5167,64.0924,64.2445,19000.0
2006-06-15 10:20:00,80.15,80.22,79.92,79.94,16000.0,64.1644,64.2204,63.9803,63.9963,16000.0
2006-06-15 10:25:00,80.03,80.32,79.95,80.13,17300.0,64.0683,64.3005,64.0043,64.1484,17300.0
2006-06-15 10:30:00,79.96,80.19,79.85,80.19,15000.0,64.0123,64.1964,63.9242,64.1964,15000.0
2006-06-15 10:35:00,80.2,80.42,80.13,80.14,17000.0,64.2044,64.3806,64.1484,64.1564,17000.0
2006-06-15 10:40:00,80.12,80.25,79.91,80.01,16000.0,64.1404,64.2445,63.9723,64.0523,16000.0
2006-06-15 10:45:00,80.11,80.31,80.05,80.11,19500.0,64.1324,64.2925,64.0844,64.1324,19500.0
2006-06-15 10:50:00,80.16,80.43,80.15,80.43,20700.0,64.1724,64.3886,64.1644,64.3886,20700.0
2006-06-15 10:55:00,80.37,80.62,80.22,80.35,16600.0,64.3405,64.5407,64.2204,64.3245,16600.0
2006-06-15 11:00:00,80.46,80.72,80.4,80.62,8500.0,64.4126,64.6207,64.3645,64.5407,8500.0
2006-06-15 11:05:00,80.59,80.63,80.26,80.57,15400.0,64.5167,64.5487,64.2525,64.5006,15400.0
2006-06-15 11:10:00,80.58,80.75,80.52,80.66,12500.0,64.5086,64.6447,64.4606,64.5727,12500.0
2006-06-15 11:15:00,80.71,80.99,80.7,80.95,19300.0,64.6127,64.8369,64.6047,64.8049,19300.0
2006-06-15 11:20:00,80.95,81.28,80.95,81.18,21600.0,64.8049,65.069,64.8049,64.989,21600.0
2006-06-15 11:25:00,81.25,81.48,81.22,81.41,28100.0,65.045,65.2291,65.021,65.1731,28100.0
2006-06-15 11:30:00,81.41,81.58,81.35,81.57,29000.0,65.1731,65.3092,65.1251,65.3012,29000.0
2006-06-15 11:35:00,81.58,81.72,81.58,81.68,30000.0,65.3092,65.4213,65.3092,65.3893,30000.0
2006-06-15 11:40:00,81.69,82.1,81.68,82.0,45900.0,65.3973,65.7255,65.3893,65.6454,45900.0
2006-06-15 11:45:00,82.01,82.01,81.63,81.68,19200.0,65.6534,65.6534,65.3492,65.3893,19200.0
2006-06-15 11:50:00,81.68,81.92,81.58,81.62,19100.0,65.3893,65.5814,65.3092,65.3412,19100.0
2006-06-15 11:55:00,81.64,82.0,81.64,82.0,7400.0,65.3572,65.6454,65.3572,65.6454,7400.0
2006-06-15 12:00:00,82.0,82.02,81.74,81.89,15700.0,65.6454,65.6614,65.4373,65.5574,15700.0
2006-06-15 12:05:00,81.89,81.89,81.57,81.59,13800.0,65.5574,65.5574,65.3012,65.3172,13800.0
2006-06-15 12:10:00,81.59,81.59,81.45,81.52,10000.0,65.3172,65.3172,65.2051,65.2612,10000.0
2006-06-15 12:15:00,81.5,81.51,81.3,81.34,10900.0,65.2452,65.2532,65.085,65.1171,10900.0
2006-06-15 12:20:00,81.4,81.4,81.22,81.28,11700.0,65.1651,65.1651,65.021,65.069,11700.0
2006-06-15 12:25:00,81.26,81.52,81.17,81.52,6100.0,65.053,65.2612,64.981,65.2612,6100.0
2006-06-15 12:30:00,81.47,81.61,81.46,81.61,6600.0,65.2211,65.3332,65.2131,65.3332,6600.0
2006-06-15 12:35:00,81.61,81.61,81.47,81.58,11100.0,65.3332,65.3332,65.2211,65.3092,11100.0
2006-06-15 12:40:00,81.65,81.68,81.49,81.63,9400.0,65.3652,65.3893,65.2372,65.3492,9400.0
2006-06-15 12:45:00,81.55,81.83,81.53,81.8,7700.0,65.2852,65.5093,65.2692,65.4853,7700.0
2006-06-15 12:50:00,81.8,81.81,81.64,81.64,22500.0,65.4853,65.4933,65.3572,65.3572,22500.0
2006-06-15 12:55:00,81.65,81.71,81.44,81.44,12200.0,65.3652,65.4133,65.1971,65.1971,12200.0
2006-06-15 13:00:00,81.45,81.74,81.45,81.74,5000.0,65.2051,65.4373,65.2051,65.4373,5000.0
2006-06-15 13:05:00,81.73,82.03,81.7,82.02,12300.0,65.4293,65.6694,65.4053,65.6614,12300.0
2006-06-15 13:10:00,81.92,82.12,81.88,81.93,12500.0,65.5814,65.7415,65.5494,65.5894,12500.0
2006-06-15 13:15:00,81.9,82.01,81.8,81.93,14300.0,65.5654,65.6534,65.4853,65.5894,14300.0
2006-06-15 13:20:00,81.99,82.06,81.92,81.92,6500.0,65.6374,65.6935,65.5814,65.5814,6500.0
2006-06-15 13:25:00,81.93,81.93,81.71,81.8,10600.0,65.5894,65.5894,65.4133,65.4853,10600.0
2006-06-15 13:30:00,81.78,81.78,81.58,81.61,12900.0,65.4693,65.4693,65.3092,65.3332,12900.0
2006-06-15 13:35:00,81.69,81.79,81.49,81.7,12400.0,65.3973,65.4773,65.2372,65.4053,12400.0
2006-06-15 13:40:00,81.72,81.79,81.67,81.79,12100.0,65.4213,65.4773,65.3812,65.4773,12100.0
2006-06-15 13:45:00,81.84,81.95,81.7,81.95,10500.0,65.5173,65.6054,65.4053,65.6054,10500.0
2006-06-15 13:50:00,81.96,81.97,81.55,81.55,15400.0,65.6134,65.6214,65.2852,65.2852,15400.0
2006-06-15 13:55:00,81.55,81.71,81.53,81.71,9800.0,65.2852,65.4133,65.2692,65.4133,9800.0
2006-06-15 14:00:00,81.74,81.95,81.62,81.68,20800.0,65.4373,65.6054,65.3412,65.3893,20800.0
2006-06-15 14:05:00,81.77,81.93,81.58,81.64,17400.0,65.4613,65.5894,65.3092,65.3572,17400.0
2006-06-15 14:10:00,81.64,81.8,81.62,81.64,11300.0,65.3572,65.4853,65.3412,65.3572,11300.0
2006-06-15 14:15:00,81.64,81.89,81.63,81.88,21300.0,65.3572,65.5574,65.3492,65.5494,21300.0
2006-06-15 14:20:00,81.91,82.12,81.91,82.01,18200.0,65.5734,65.7415,65.5734,65.6534,18200.0
2006-06-15 14:25:00,82.02,82.14,81.99,82.04,16600.0,65.6614,65.7575,65.6374,65.6775,16600.0
2006-06-15 14:30:00,82.04,82.34,81.98,82.12,21900.0,65.6775,65.9176,65.6294,65.7415,21900.0
2006-06-15 14:35:00,82.11,82.32,81.91,82.32,11400.0,65.7335,65.9016,65.5734,65.9016,11400.0
2006-06-15 14:40:00,82.35,82.35,81.82,82.01,15800.0,65.9256,65.9256,65.5013,65.6534,15800.0
2006-06-15 14:45:00,82.16,82.16,81.64,81.79,22100.0,65.7735,65.7735,65.3572,65.4773,22100.0
2006-06-15 14:50:00,81.91,82.16,81.9,82.07,9100.0,65.5734,65.7735,65.5654,65.7015,9100.0
2006-06-15 14:55:00,82.13,82.13,81.81,82.1,16900.0,65.7495,65.7495,65.4933,65.7255,16900.0
2006-06-15 15:00:00,82.12,82.12,81.97,82.09,8700.0,65.7415,65.7415,65.6214,65.7175,8700.0
2006-06-15 15:05:00,82.08,82.18,82.0,82.06,16400.0,65.7095,65.7895,65.6454,65.6935,16400.0
2006-06-15 15:10:00,82.09,82.26,82.0,82.26,12000.0,65.7175,65.8536,65.6454,65.8536,12000.0
2006-06-15 15:15:00,82.23,82.48,82.23,82.44,16000.0,65.8296,66.0297,65.8296,65.9977,16000.0
2006-06-15 15:20:00,82.42,82.69,82.42,82.67,17100.0,65.9817,66.1978,65.9817,66.1818,17100.0
2006-06-15 15:25:00,82.7,82.86,82.52,82.83,25800.0,66.2058,66.3339,66.0617,66.3099,25800.0
2006-06-15 15:30:00,82.79,83.1,82.37,82.38,44700.0,66.2779,66.526,65.9416,65.9496,44700.0
2006-06-15 15:35:00,82.37,82.5,82.18,82.45,36300.0,65.9416,66.0457,65.7895,66.0057,36300.0
2006-06-15 15:40:00,82.46,82.47,82.17,82.17,29600.0,66.0137,66.0217,65.7815,65.7815,29600.0
2006-06-15 15:45:00,82.17,82.49,81.91,82.39,43900.0,65.7815,66.0377,65.5734,65.9576,43900.0
2006-06-15 15:50:00,82.31,82.45,82.19,82.25,41000.0,65.8936,66.0057,65.7975,65.8456,41000.0
2006-06-15 15:55:00,82.25,82.47,82.21,82.46,52300.0,65.8456,66.0217,65.8135,66.0137,52300.0
2006-06-16 09:30:00,82.25,82.45,82.25,82.45,35900.0,65.8456,66.0057,65.8456,66.0057,35900.0
2006-06-16 09:35:00,82.45,82.85,82.34,82.44,10800.0,66.0057,66.3259,65.9176,65.9977,10800.0
2006-06-16 09:40:00,82.32,82.62,82.01,82.2,12700.0,65.9016,66.1418,65.6534,65.8055,12700.0
2006-06-16 09:45:00,82.3,82.5,82.0,82.33,50400.0,65.8856,66.0457,65.6454,65.9096,50400.0
2006-06-16 09:50:00,82.27,82.44,82.18,82.21,9300.0,65.8616,65.9977,65.7895,65.8135,9300.0
2006-06-16 09:55:00,82.08,82.25,81.66,82.23,12000.0,65.7095,65.8456,65.3732,65.8296,12000.0
2006-06-16 10:00:00,82.11,82.25,81.92,82.06,11500.0,65.7335,65.8456,65.5814,65.6935,11500.0
2006-06-16 10:05:00,82.06,82.06,81.67,81.94,21400.0,65.6935,65.6935,65.3812,65.5974,21400.0
2006-06-16 10:10:00,81.89,81.95,81.63,81.92,7100.0,65.5574,65.6054,65.3492,65.5814,7100.0
2006-06-16 10:15:00,81.76,81.91,81.44,81.44,8600.0,65.4533,65.5734,65.1971,65.1971,8600.0
2006-06-16 10:20:00,81.31,81.45,81.0,81.01,12000.0,65.0931,65.2051,64.8449,64.8529,12000.0
2006-06-16 10:25:00,81.03,81.18,80.95,81.05,19800.0,64.8689,64.989,64.8049,64.8849,19800.0
2006-06-16 10:30:00,80.97,81.31,80.97,81.2,7900.0,64.8209,65.0931,64.8209,65.005,7900.0
2006-06-16 10:35:00,81.24,81.56,81.24,81.56,3100.0,65.037,65.2932,65.037,65.2932,3100.0
2006-06-16 10:40:00,81.56,81.56,81.32,81.39,4200.0,65.2932,65.2932,65.1011,65.1571,4200.0
2006-06-16 10:45:00,81.33,81.33,81.01,81.05,3700.0,65.1091,65.1091,64.8529,64.8849,3700.0
2006-06-16 10:50:00,81.06,81.39,81.0,81.28,6900.0,64.8929,65.1571,64.8449,65.069,6900.0
2006-06-16 10:55:00,81.29,81.33,81.0,81.0,6800.0,65.077,65.1091,64.8449,64.8449,6800.0
2006-06-16 11:00:00,81.01,81.2,81.01,81.09,10000.0,64.8529,65.005,64.8529,64.9169,10000.0
2006-06-16 11:05:00,81.09,81.38,81.09,81.28,10100.0,64.9169,65.1491,64.9169,65.069,10100.0
2006-06-16 11:10:00,81.36,81.39,81.3,81.32,4000.0,65.1331,65.1571,65.085,65.1011,4000.0
2006-06-16 11:15:00,81.26,81.26,81.14,81.14,18500.0,65.053,65.053,64.957,64.957,18500.0
2006-06-16 11:20:00,81.14,81.14,80.76,80.76,8600.0,64.957,64.957,64.6527,64.6527,8600.0
2006-06-16 11:25:00,80.8,80.9,80.66,80.84,11400.0,64.6848,64.7648,64.5727,64.7168,11400.0
2006-06-16 11:30:00,80.76,81.04,80.76,81.04,10700.0,64.6527,64.8769,64.6527,64.8769,10700.0
2006-06-16 11:35:00,81.06,81.16,81.06,81.15,3600.0,64.8929,64.973,64.8929,64.965,3600.0
2006-06-16 11:40:00,81.1,81.1,81.06,81.1,2000.0,64.9249,64.9249,64.8929,64.9249,2000.0
2006-06-16 11:45:00,81.12,81.35,81.07,81.07,6600.0,64.9409,65.1251,64.9009,64.9009,6600.0
2006-06-16 11:50:00,81.08,81.08,81.07,81.07,20500.0,64.9089,64.9089,64.9009,64.9009,20500.0
2006-06-16 11:55:00,81.19,81.22,81.15,81.17,13000.0,64.997,65.021,64.965,64.981,13000.0
2006-06-16 12:00:00,81.14,81.25,81.0,81.11,20700.0,64.957,65.045,64.8449,64.9329,20700.0
2006-06-16 12:05:00,81.1,81.32,81.1,81.32,5000.0,64.9249,65.1011,64.9249,65.1011,5000.0
2006-06-16 12:10:00,81.23,81.27,81.02,81.02,6200.0,65.029,65.061,64.8609,64.8609,6200.0
2006-06-16 12:15:00,80.99,81.11,80.79,80.84,12000.0,64.8369,64.9329,64.6768,64.7168,12000.0
2006-06-16 12:20:00,80.92,81.18,80.87,81.07,8300.0,64.7808,64.989,64.7408,64.9009,8300.0
2006-06-16 12:25:00,81.07,81.08,80.92,81.0,2000.0,64.9009,64.9089,64.7808,64.8449,2000.0
2006-06-16 12:30:00,80.97,81.03,80.87,80.87,7900.0,64.8209,64.8689,64.7408,64.7408,7900.0
2006-06-16 12:35:00,80.88,80.88,80.75,80.8,4300.0,64.7488,64.7488,64.6447,64.6848,4300.0
2006-06-16 12:40:00,80.81,81.11,80.81,80.96,6000.0,64.6928,64.9329,64.6928,64.8129,6000.0
2006-06-16 12:45:00,80.95,80.95,80.72,80.72,4000.0,64.8049,64.8049,64.6207,64.6207,4000.0
2006-06-16 12:50:00,80.79,80.94,80.72,80.84,6100.0,64.6768,64.7968,64.6207,64.7168,6100.0
2006-06-16 12:55:00,80.89,80.95,80.71,80.95,3800.0,64.7568,64.8049,64.6127,64.8049,3800.0
2006-06-16 13:00:00,80.95,81.01,80.95,80.98,2600.0,64.8049,64.8529,64.8049,64.8289,2600.0
2006-06-16 13:05:00,80.99,81.0,80.84,80.95,3400.0,64.8369,64.8449,64.7168,64.8049,3400.0
2006-06-16 13:10:00,80.98,80.98,80.79,80.82,3100.0,64.8289,64.8289,64.6768,64.7008,3100.0
2006-06-16 13:15:00,80.8,80.8,80.75,80.78,4400.0,64.6848,64.6848,64.6447,64.6688,4400.0
2006-06-16 13:20:00,80.8,80.91,80.78,80.9,11500.0,64.6848,64.7728,64.6688,64.7648,11500.0
2006-06-16 13:25:00,80.92,81.1,80.92,81.01,13600.0,64.7808,64.9249,64.7808,64.8529,13600.0
2006-06-16 13:30:00,81.01,81.05,80.84,80.9,11100.0,64.8529,64.8849,64.7168,64.7648,11100.0
2006-06-16 13:35:00,80.9,81.05,80.9,80.98,10000.0,64.7648,64.8849,64.7648,64.8289,10000.0
2006-06-16 13:40:00,81.02,81.1,80.93,81.0,10000.0,64.8609,64.9249,64.7888,64.8449,10000.0
2006-06-16 13:45:00,81.0,81.04,80.92,80.96,2600.0,64.8449,64.8769,64.7808,64.8129,2600.0
2006-06-16 13:50:00,80.95,81.12,80.95,80.95,2400.0,64.8049,64.9409,64.8049,64.8049,2400.0
2006-06-16 13:55:00,80.88,80.99,80.88,80.88,2200.0,64.7488,64.8369,64.7488,64.7488,2200.0
2006-06-16 14:00:00,80.92,81.21,80.92,81.11,8600.0,64.7808,65.013,64.7808,64.9329,8600.0
2006-06-16 14:05:00,81.16,81.16,81.1,81.1,3000.0,64.973,64.973,64.9249,64.9249,3000.0
2006-06-16 14:10:00,81.11,81.18,81.1,81.11,1700.0,64.9329,64.989,64.9249,64.9329,1700.0
2006-06-16 14:15:00,81.11,81.22,80.97,81.0,10600.0,64.9329,65.021,64.8209,64.8449,10600.0
2006-06-16 14:20:00,81.0,81.01,80.93,80.96,3300.0,64.8449,64.8529,64.7888,64.8129,3300.0
2006-06-16 14:25:00,80.93,80.95,80.67,80.95,11600.0,64.7888,64.8049,64.5807,64.8049,11600.0
2006-06-16 14:30:00,80.97,80.98,80.88,80.91,6200.0,64.8209,64.8289,64.7488,64.7728,6200.0
2006-06-16 14:35:00,80.97,80.97,80.78,80.78,3800.0,64.8209,64.8209,64.6688,64.6688,3800.0
2006-06-16 14:40:00,80.79,80.86,80.65,80.73,8400.0,64.6768,64.7328,64.5647,64.6287,8400.0
2006-06-16 14:45:00,80.7,80.96,80.67,80.85,8100.0,64.6047,64.8129,64.5807,64.7248,8100.0
2006-06-16 14:50:00,80.85,80.91,80.76,80.76,5400.0,64.7248,64.7728,64.6527,64.6527,5400.0
2006-06-16 14:55:00,80.85,81.15,80.8,81.14,10900.0,64.7248,64.965,64.6848,64.957,10900.0
2006-06-16 15:00:00,81.15,81.34,81.13,81.14,9200.0,64.965,65.1171,64.949,64.957,9200.0
2006-06-16 15:05:00,81.14,81.2,81.07,81.13,5500.0,64.957,65.005,64.9009,64.949,5500.0
2006-06-16 15:10:00,81.06,81.1,81.03,81.07,9200.0,64.8929,64.9249,64.8689,64.9009,9200.0
2006-06-16 15:15:00,80.99,80.99,80.87,80.9,16500.0,64.8369,64.8369,64.7408,64.7648,16500.0
2006-06-16 15:20:00,80.93,81.0,80.9,80.9,6000.0,64.7888,64.8449,64.7648,64.7648,6000.0
2006-06-16 15:25:00,80.88,81.09,80.86,81.06,51000.0,64.7488,64.9169,64.7328,64.8929,51000.0
2006-06-16 15:30:00,81.1,81.34,81.02,81.32,11600.0,64.9249,65.1171,64.8609,65.1011,11600.0
2006-06-16 15:35:00,81.33,81.33,80.93,80.93,12200.0,65.1091,65.1091,64.7888,64.7888,12200.0
2006-06-16 15:40:00,80.91,81.1,80.91,80.99,6400.0,64.7728,64.9249,64.7728,64.8369,6400.0
2006-06-16 15:45:00,80.88,81.04,80.75,80.97,18000.0,64.7488,64.8769,64.6447,64.8209,18000.0
2006-06-16 15:50:00,80.9,80.96,80.72,80.83,33200.0,64.7648,64.8129,64.6207,64.7088,33200.0
2006-06-16 15:55:00,80.85,80.95,80.82,80.89,27300.0,64.7248,64.8049,64.7008,64.7568,27300.0
2006-06-19 09:30:00,83.75,84.69,83.75,84.63,64600.0,67.0464,67.7989,67.0464,67.7509,64600.0
2006-06-19 09:35:00,84.64,84.64,83.89,83.89,24600.0,67.7589,67.7589,67.1585,67.1585,24600.0
2006-06-19 09:40:00,83.89,84.31,83.51,84.01,30500.0,67.1585,67.4947,66.8543,67.2545,30500.0
2006-06-19 09:45:00,84.19,84.2,83.82,83.98,18500.0,67.3986,67.4067,67.1024,67.2305,18500.0
2006-06-19 09:50:00,83.99,84.4,83.9,84.14,25800.0,67.2385,67.5668,67.1665,67.3586,25800.0
2006-06-19 09:55:00,84.04,84.04,83.22,83.52,21000.0,67.2786,67.2786,66.6221,66.8623,21000.0
2006-06-19 10:00:00,83.52,83.76,83.15,83.49,18800.0,66.8623,67.0544,66.5661,66.8383,18800.0
2006-06-19 10:05:00,83.56,83.82,83.56,83.82,12600.0,66.8943,67.1024,66.8943,67.1024,12600.0
2006-06-19 10:10:00,83.82,84.0,83.53,84.0,19200.0,67.1024,67.2465,66.8703,67.2465,19200.0
2006-06-19 10:15:00,83.94,83.94,83.37,83.37,13300.0,67.1985,67.1985,66.7422,66.7422,13300.0
2006-06-19 10:20:00,83.39,83.39,82.89,82.91,19900.0,66.7582,66.7582,66.3579,66.3739,19900.0
2006-06-19 10:25:00,82.92,82.92,82.38,82.49,20000.0,66.3819,66.3819,65.9496,66.0377,20000.0
2006-06-19 10:30:00,82.52,82.66,82.38,82.38,11100.0,66.0617,66.1738,65.9496,65.9496,11100.0
2006-06-19 10:35:00,82.38,82.84,82.36,82.54,38100.0,65.9496,66.3179,65.9336,66.0777,38100.0
2006-06-19 10:40:00,82.46,82.8,82.27,82.79,30100.0,66.0137,66.2859,65.8616,66.2779,30100.0
2006-06-19 10:45:00,82.78,83.11,82.63,82.66,23000.0,66.2699,66.534,66.1498,66.1738,23000.0
2006-06-19 10:50:00,82.65,83.07,82.55,82.99,21700.0,66.1658,66.502,66.0857,66.438,21700.0
2006-06-19 10:55:00,82.99,83.16,82.77,83.11,15500.0,66.438,66.5741,66.2619,66.534,15500.0
2006-06-19 11:00:00,83.08,83.28,83.0,83.18,18100.0,66.51,66.6701,66.446,66.5901,18100.0
2006-06-19 11:05:00,83.18,83.18,82.77,82.77,17000.0,66.5901,66.5901,66.2619,66.2619,17000.0
2006-06-19 11:10:00,82.78,83.04,82.78,83.04,9500.0,66.2699,66.478,66.2699,66.478,9500.0
2006-06-19 11:15:00,83.03,83.04,82.81,82.88,33200.0,66.47,66.478,66.2939,66.3499,33200.0
2006-06-19 11:20:00,82.87,82.91,82.54,82.57,16000.0,66.3419,66.3739,66.0777,66.1017,16000.0
2006-06-19 11:25:00,82.53,82.76,82.33,82.6,22400.0,66.0697,66.2539,65.9096,66.1258,22400.0
2006-06-19 11:30:00,82.58,82.94,82.47,82.86,30000.0,66.1098,66.398,66.0217,66.3339,30000.0
2006-06-19 11:35:00,82.87,82.87,82.71,82.76,8400.0,66.3419,66.3419,66.2138,66.2539,8400.0
2006-06-19 11:40:00,82.8,82.95,82.79,82.8,19600.0,66.2859,66.406,66.2779,66.2859,19600.0
2006-06-19 11:45:00,82.9,83.05,82.9,82.97,5900.0,66.3659,66.486,66.3659,66.422,5900.0
2006-06-19 11:50:00,82.97,82.97,82.44,82.5,11900.0,66.422,66.422,65.9977,66.0457,11900.0
2006-06-19 11:55:00,82.51,82.53,82.46,82.47,9900.0,66.0537,66.0697,66.0137,66.0217,9900.0
2006-06-19 12:00:00,82.47,82.62,82.28,82.57,45900.0,66.0217,66.1418,65.8696,66.1017,45900.0
2006-06-19 12:05:00,82.56,82.56,82.1,82.28,15900.0,66.0937,66.0937,65.7255,65.8696,15900.0
2006-06-19 12:10:00,82.24,82.38,82.19,82.38,8400.0,65.8376,65.9496,65.7975,65.9496,8400.0
2006-06-19 12:15:00,82.4,82.4,82.28,82.28,5500.0,65.9657,65.9657,65.8696,65.8696,5500.0
2006-06-19 12:20:00,82.26,82.39,82.15,82.29,10800.0,65.8536,65.9576,65.7655,65.8776,10800.0
2006-06-19 12:25:00,82.26,82.37,82.26,82.37,8800.0,65.8536,65.9416,65.8536,65.9416,8800.0
2006-06-19 12:30:00,82.39,82.5,82.33,82.46,9200.0,65.9576,66.0457,65.9096,66.0137,9200.0
2006-06-19 12:35:00,82.46,82.57,82.39,82.4,5800.0,66.0137,66.1017,65.9576,65.9657,5800.0
2006-06-19 12:40:00,82.47,82.48,82.35,82.36,10500.0,66.0217,66.0297,65.9256,65.9336,10500.0
2006-06-19 12:45:00,82.36,82.43,82.3,82.41,7800.0,65.9336,65.9897,65.8856,65.9737,7800.0
2006-06-19 12:50:00,82.45,82.45,82.27,82.28,6500.0,66.0057,66.0057,65.8616,65.8696,6500.0
2006-06-19 12:55:00,82.3,82.36,82.23,82.26,4500.0,65.8856,65.9336,65.8296,65.8536,4500.0
2006-06-19 13:00:00,82.25,82.29,82.17,82.28,4600.0,65.8456,65.8776,65.7815,65.8696,4600.0
2006-06-19 13:05:00,82.27,82.34,82.01,82.29,9600.0,65.8616,65.9176,65.6534,65.8776,9600.0
2006-06-19 13:10:00,82.27,82.27,82.0,82.08,9400.0,65.8616,65.8616,65.6454,65.7095,9400.0
2006-06-19 13:15:00,82.18,82.27,82.06,82.12,5900.0,65.7895,65.8616,65.6935,65.7415,5900.0
2006-06-19 13:20:00,82.06,82.06,81.6,81.8,14800.0,65.6935,65.6935,65.3252,65.4853,14800.0
2006-06-19 13:25:00,81.79,81.95,81.71,81.93,7600.0,65.4773,65.6054,65.4133,65.5894,7600.0
2006-06-19 13:30:00,81.92,82.1,81.8,81.8,6200.0,65.5814,65.7255,65.4853,65.4853,6200.0
2006-06-19 13:35:00,81.82,81.82,81.55,81.67,10600.0,65.5013,65.5013,65.2852,65.3812,10600.0
2006-06-19 13:40:00,81.72,81.72,81.5,81.65,7700.0,65.4213,65.4213,65.2452,65.3652,7700.0
2006-06-19 13:45:00,81.67,81.77,81.51,81.56,10200.0,65.3812,65.4613,65.2532,65.2932,10200.0
2006-06-19 13:50:00,81.55,81.68,81.49,81.55,5300.0,65.2852,65.3893,65.2372,65.2852,5300.0
2006-06-19 13:55:00,81.56,81.64,81.49,81.61,5100.0,65.2932,65.3572,65.2372,65.3332,5100.0
2006-06-19 14:00:00,81.56,81.79,81.55,81.78,6500.0,65.2932,65.4773,65.2852,65.4693,6500.0
2006-06-19 14:05:00,81.8,81.92,81.77,81.92,7100.0,65.4853,65.5814,65.4613,65.5814,7100.0
2006-06-19 14:10:00,81.95,82.56,81.95,82.32,18100.0,65.6054,66.0937,65.6054,65.9016,18100.0
2006-06-19 14:15:00,82.37,82.45,82.17,82.17,24100.0,65.9416,66.0057,65.7815,65.7815,24100.0
2006-06-19 14:20:00,82.17,82.17,81.76,81.76,9700.0,65.7815,65.7815,65.4533,65.4533,9700.0
2006-06-19 14:25:00,81.69,81.76,81.37,81.58,24500.0,65.3973,65.4533,65.1411,65.3092,24500.0
2006-06-19 14:30:00,81.6,81.66,81.52,81.61,8000.0,65.3252,65.3732,65.2612,65.3332,8000.0
2006-06-19 14:35:00,81.57,81.59,81.35,81.56,19100.0,65.3012,65.3172,65.1251,65.2932,19100.0
2006-06-19 14:40:00,81.54,81.64,81.24,81.35,9700.0,65.2772,65.3572,65.037,65.1251,9700.0
2006-06-19 14:45:00,81.32,81.35,81.1,81.24,14300.0,65.1011,65.1251,64.9249,65.037,14300.0
2006-06-19 14:50:00,81.22,81.46,81.2,81.32,12200.0,65.021,65.2131,65.005,65.1011,12200.0
2006-06-19 14:55:00,81.32,81.43,81.14,81.14,11200.0,65.1011,65.1891,64.957,64.957,11200.0
2006-06-19 15:00:00,81.1,81.55,81.1,81.55,11600.0,64.9249,65.2852,64.9249,65.2852,11600.0
2006-06-19 15:05:00,81.54,81.71,81.35,81.35,14900.0,65.2772,65.4133,65.1251,65.1251,14900.0
2006-06-19 15:10:00,81.45,81.8,81.41,81.58,15400.0,65.2051,65.4853,65.1731,65.3092,15400.0
2006-06-19 15:15:00,81.56,82.0,81.54,82.0,16200.0,65.2932,65.6454,65.2772,65.6454,16200.0
2006-06-19 15:20:00,82.0,82.13,81.82,81.9,10200.0,65.6454,65.7495,65.5013,65.5654,10200.0
2006-06-19 15:25:00,81.91,82.3,81.83,82.13,9700.0,65.5734,65.8856,65.5093,65.7495,9700.0
2006-06-19 15:30:00,82.23,82.24,81.87,82.0,16400.0,65.8296,65.8376,65.5414,65.6454,16400.0
2006-06-19 15:35:00,82.01,82.16,81.78,82.06,22500.0,65.6534,65.7735,65.4693,65.6935,22500.0
2006-06-19 15:40:00,82.01,82.01,81.59,81.68,18500.0,65.6534,65.6534,65.3172,65.3893,18500.0
2006-06-19 15:45:00,81.67,81.71,81.56,81.57,12200.0,65.3812,65.4133,65.2932,65.3012,12200.0
2006-06-19 15:50:00,81.58,81.74,81.55,81.6,18500.0,65.3092,65.4373,65.2852,65.3252,18500.0
2006-06-19 15:55:00,81.59,81.75,81.57,81.65,18100.0,65.3172,65.4453,65.3012,65.3652,18100.0
2006-06-20 09:30:00,82.32,82.48,81.73,81.73,21700.0,65.9016,66.0297,65.4293,65.4293,21700.0
2006-06-20 09:35:00,81.64,82.24,81.56,81.98,34300.0,65.3572,65.8376,65.2932,65.6294,34300.0
2006-06-20 09:40:00,81.81,82.12,81.47,82.02,28100.0,65.4933,65.7415,65.2211,65.6614,28100.0
2006-06-20 09:45:00,82.01,82.01,81.47,81.47,50800.0,65.6534,65.6534,65.2211,65.2211,50800.0
2006-06-20 09:50:00,81.31,81.58,81.24,81.25,24500.0,65.0931,65.3092,65.037,65.045,24500.0
2006-06-20 09:55:00,81.16,81.23,80.68,80.87,13500.0,64.973,65.029,64.5887,64.7408,13500.0
2006-06-20 10:00:00,80.88,80.93,80.72,80.8,12600.0,64.7488,64.7888,64.6207,64.6848,12600.0
2006-06-20 10:05:00,80.89,81.14,80.77,81.08,8000.0,64.7568,64.957,64.6608,64.9089,8000.0
2006-06-20 10:10:00,81.03,81.33,80.96,81.26,7000.0,64.8689,65.1091,64.8129,65.053,7000.0
2006-06-20 10:15:00,81.27,81.7,81.27,81.33,6800.0,65.061,65.4053,65.061,65.1091,6800.0
2006-06-20 10:20:00,81.33,81.59,81.3,81.59,16500.0,65.1091,65.3172,65.085,65.3172,16500.0
2006-06-20 10:25:00,81.59,81.88,81.53,81.88,20900.0,65.3172,65.5494,65.2692,65.5494,20900.0
2006-06-20 10:30:00,81.87,82.04,81.8,82.04,24700.0,65.5414,65.6775,65.4853,65.6775,24700.0
2006-06-20 10:35:00,82.04,82.46,82.0,82.4,11700.0,65.6775,66.0137,65.6454,65.9657,11700.0
2006-06-20 10:40:00,82.4,82.62,82.32,82.47,10400.0,65.9657,66.1418,65.9016,66.0217,10400.0
2006-06-20 10:45:00,82.45,82.45,82.3,82.42,4500.0,66.0057,66.0057,65.8856,65.9817,4500.0
2006-06-20 10:50:00,82.42,82.44,82.29,82.44,12600.0,65.9817,65.9977,65.8776,65.9977,12600.0
2006-06-20 10:55:00,82.53,82.65,82.47,82.51,7900.0,66.0697,66.1658,66.0217,66.0537,7900.0
2006-06-20 11:00:00,82.51,82.9,82.4,82.9,8700.0,66.0537,66.3659,65.9657,66.3659,8700.0
2006-06-20 11:05:00,82.9,83.18,82.87,83.15,9900.0,66.3659,66.5901,66.3419,66.5661,9900.0
2006-06-20 11:10:00,83.14,83.14,82.67,82.99,17000.0,66.5581,66.5581,66.1818,66.438,17000.0
2006-06-20 11:15:00,82.95,83.07,82.71,82.71,9800.0,66.406,66.502,66.2138,66.2138,9800.0
2006-06-20 11:20:00,82.74,83.02,82.74,82.98,9400.0,66.2378,66.462,66.2378,66.43,9400.0
2006-06-20 11:25:00,82.95,83.51,82.89,83.51,9900.0,66.406,66.8543,66.3579,66.8543,9900.0
2006-06-20 11:30:00,83.52,83.76,83.46,83.76,18300.0,66.8623,67.0544,66.8142,67.0544,18300.0
2006-06-20 11:35:00,83.75,83.97,83.67,83.89,36600.0,67.0464,67.2225,66.9824,67.1585,36600.0
2006-06-20 11:40:00,83.89,84.24,83.89,84.0,26600.0,67.1585,67.4387,67.1585,67.2465,26600.0
2006-06-20 11:45:00,84.0,84.12,83.88,84.0,55500.0,67.2465,67.3426,67.1505,67.2465,55500.0
2006-06-20 11:50:00,84.04,84.15,83.82,83.96,11300.0,67.2786,67.3666,67.1024,67.2145,11300.0
2006-06-20 11:55:00,83.96,84.03,83.86,84.03,8100.0,67.2145,67.2706,67.1345,67.2706,8100.0
2006-06-20 12:00:00,83.96,83.98,83.87,83.96,4800.0,67.2145,67.2305,67.1425,67.2145,4800.0
2006-06-20 12:05:00,83.97,83.98,83.7,83.7,10100.0,67.2225,67.2305,67.0064,67.0064,10100.0
2006-06-20 12:10:00,83.69,83.72,83.6,83.65,5100.0,66.9984,67.0224,66.9263,66.9663,5100.0
2006-06-20 12:15:00,83.73,83.76,83.44,83.47,15400.0,67.0304,67.0544,66.7982,66.8222,15400.0
2006-06-20 12:20:00,83.47,83.73,83.43,83.7,8200.0,66.8222,67.0304,66.7902,67.0064,8200.0
2006-06-20 12:25:00,83.7,83.7,83.44,83.45,7000.0,67.0064,67.0064,66.7982,66.8062,7000.0
2006-06-20 12:30:00,83.5,83.5,83.16,83.16,9100.0,66.8463,66.8463,66.5741,66.5741,9100.0
2006-06-20 12:35:00,83.17,83.3,83.12,83.18,10800.0,66.5821,66.6862,66.5421,66.5901,10800.0
2006-06-20 12:40:00,83.21,83.22,83.04,83.09,4500.0,66.6141,66.6221,66.478,66.518,4500.0
2006-06-20 12:45:00,83.1,83.25,83.08,83.13,9800.0,66.526,66.6461,66.51,66.5501,9800.0
2006-06-20 12:50:00,83.13,83.15,82.82,82.96,6300.0,66.5501,66.5661,66.3019,66.414,6300.0
2006-06-20 12:55:00,82.99,83.13,82.92,83.06,6100.0,66.438,66.5501,66.3819,66.494,6100.0
2006-06-20 13:00:00,83.07,83.18,83.07,83.18,4500.0,66.502,66.5901,66.502,66.5901,4500.0
2006-06-20 13:05:00,83.16,83.29,83.12,83.26,8100.0,66.5741,66.6781,66.5421,66.6541,8100.0
2006-06-20 13:10:00,83.34,83.41,83.0,83.13,16000.0,66.7182,66.7742,66.446,66.5501,16000.0
2006-06-20 13:15:00,83.16,83.63,83.16,83.56,10800.0,66.5741,66.9503,66.5741,66.8943,10800.0
2006-06-20 13:20:00,83.55,83.55,83.32,83.4,7300.0,66.8863,66.8863,66.7022,66.7662,7300.0
2006-06-20 13:25:00,83.38,83.5,83.33,83.5,3900.0,66.7502,66.8463,66.7102,66.8463,3900.0
2006-06-20 13:30:00,83.42,83.42,83.03,83.05,10400.0,66.7822,66.7822,66.47,66.486,10400.0
2006-06-20 13:35:00,83.04,83.1,82.57,82.62,7700.0,66.478,66.526,66.1017,66.1418,7700.0
2006-06-20 13:40:00,82.62,82.93,82.56,82.93,9900.0,66.1418,66.3899,66.0937,66.3899,9900.0
2006-06-20 13:45:00,83.03,83.04,82.79,82.91,7300.0,66.47,66.478,66.2779,66.3739,7300.0
2006-06-20 13:50:00,82.9,82.99,82.84,82.86,3800.0,66.3659,66.438,66.3179,66.3339,3800.0
2006-06-20 13:55:00,82.98,82.99,82.77,82.94,5000.0,66.43,66.438,66.2619,66.398,5000.0
2006-06-20 14:00:00,82.92,83.06,82.64,82.72,12000.0,66.3819,66.494,66.1578,66.2218,12000.0
2006-06-20 14:05:00,82.73,82.73,82.54,82.6,4700.0,66.2298,66.2298,66.0777,66.1258,4700.0
2006-06-20 14:10:00,82.67,82.79,82.5,82.53,6500.0,66.1818,66.2779,66.0457,66.0697,6500.0
2006-06-20 14:15:00,82.55,82.55,82.49,82.53,3600.0,66.0857,66.0857,66.0377,66.0697,3600.0
2006-06-20 14:20:00,82.54,82.55,82.32,82.34,6800.0,66.0777,66.0857,65.9016,65.9176,6800.0
2006-06-20 14:25:00,82.3,82.48,82.24,82.29,9800.0,65.8856,66.0297,65.8376,65.8776,9800.0
2006-06-20 14:30:00,82.32,82.4,82.27,82.3,4500.0,65.9016,65.9657,65.8616,65.8856,4500.0
2006-06-20 14:35:00,82.27,82.37,82.21,82.34,10200.0,65.8616,65.9416,65.8135,65.9176,10200.0
2006-06-20 14:40:00,82.33,82.65,82.33,82.37,22200.0,65.9096,66.1658,65.9096,65.9416,22200.0
2006-06-20 14:45:00,82.3,82.36,82.21,82.23,6900.0,65.8856,65.9336,65.8135,65.8296,6900.0
2006-06-20 14:50:00,82.2,82.44,82.2,82.41,7000.0,65.8055,65.9977,65.8055,65.9737,7000.0
2006-06-20 14:55:00,82.45,82.49,82.31,82.44,9600.0,66.0057,66.0377,65.8936,65.9977,9600.0
2006-06-20 15:00:00,82.37,82.4,82.3,82.35,6600.0,65.9416,65.9657,65.8856,65.9256,6600.0
2006-06-20 15:05:00,82.35,82.42,82.22,82.22,7400.0,65.9256,65.9817,65.8216,65.8216,7400.0
2006-06-20 15:10:00,82.21,82.37,82.21,82.32,5500.0,65.8135,65.9416,65.8135,65.9016,5500.0
2006-06-20 15:15:00,82.31,82.45,82.18,82.45,10000.0,65.8936,66.0057,65.7895,66.0057,10000.0
2006-06-20 15:20:00,82.43,82.48,82.28,82.41,9700.0,65.9897,66.0297,65.8696,65.9737,9700.0
2006-06-20 15:25:00,82.4,82.45,82.22,82.26,9200.0,65.9657,66.0057,65.8216,65.8536,9200.0
2006-06-20 15:30:00,82.19,82.23,82.1,82.11,8700.0,65.7975,65.8296,65.7255,65.7335,8700.0
2006-06-20 15:35:00,82.09,82.09,81.89,82.03,18300.0,65.7175,65.7175,65.5574,65.6694,18300.0
2006-06-20 15:40:00,81.99,82.02,81.79,82.02,12000.0,65.6374,65.6614,65.4773,65.6614,12000.0
2006-06-20 15:45:00,82.11,82.11,81.91,81.94,10800.0,65.7335,65.7335,65.5734,65.5974,10800.0
2006-06-20 15:50:00,81.91,82.07,81.91,82.03,26700.0,65.5734,65.7015,65.5734,65.6694,26700.0
2006-06-20 15:55:00,82.03,82.15,81.99,82.15,38100.0,65.6694,65.7655,65.6374,65.7655,38100.0
2006-06-21 09:30:00,81.93,82.28,81.93,82.1,8600.0,65.5894,65.8696,65.5894,65.7255,8600.0
2006-06-21 09:35:00,82.15,82.5,82.0,82.36,16500.0,65.7655,66.0457,65.6454,65.9336,16500.0
2006-06-21 09:40:00,82.41,82.55,82.09,82.19,20200.0,65.9737,66.0857,65.7175,65.7975,20200.0
2006-06-21 09:45:00,82.25,82.57,82.19,82.45,28200.0,65.8456,66.1017,65.7975,66.0057,28200.0
2006-06-21 09:50:00,82.45,83.01,82.41,82.78,133600.0,66.0057,66.454,65.9737,66.2699,133600.0
2006-06-21 09:55:00,82.86,83.14,82.68,82.73,11000.0,66.3339,66.5581,66.1898,66.2298,11000.0
2006-06-21 10:00:00,82.73,83.34,82.73,83.28,20300.0,66.2298,66.7182,66.2298,66.6701,20300.0
2006-06-21 10:05:00,83.17,83.71,83.17,83.43,13000.0,66.5821,67.0144,66.5821,66.7902,13000.0
2006-06-21 10:10:00,83.47,83.69,83.33,83.33,9200.0,66.8222,66.9984,66.7102,66.7102,9200.0
2006-06-21 10:15:00,83.33,83.52,83.25,83.25,5800.0,66.7102,66.8623,66.6461,66.6461,5800.0
2006-06-21 10:20:00,83.18,83.35,83.05,83.32,11200.0,66.5901,66.7262,66.486,66.7022,11200.0
2006-06-21 10:25:00,83.32,83.32,82.81,82.88,7500.0,66.7022,66.7022,66.2939,66.3499,7500.0
2006-06-21 10:30:00,82.89,83.24,82.87,83.12,8000.0,66.3579,66.6381,66.3419,66.5421,8000.0
2006-06-21 10:35:00,83.13,83.29,82.8,82.9,7400.0,66.5501,66.6781,66.2859,66.3659,7400.0
2006-06-21 10:40:00,82.97,83.16,82.93,83.07,2500.0,66.422,66.5741,66.3899,66.502,2500.0
2006-06-21 10:45:00,83.16,83.16,83.02,83.07,6300.0,66.5741,66.5741,66.462,66.502,6300.0
2006-06-21 10:50:00,83.06,83.08,83.01,83.01,1900.0,66.494,66.51,66.454,66.454,1900.0
2006-06-21 10:55:00,82.96,82.96,82.83,82.85,2400.0,66.414,66.414,66.3099,66.3259,2400.0
2006-06-21 11:00:00,82.85,83.31,82.85,83.31,9100.0,66.3259,66.6942,66.3259,66.6942,9100.0
2006-06-21 11:05:00,83.3,83.42,83.23,83.23,5100.0,66.6862,66.7822,66.6301,66.6301,5100.0
2006-06-21 11:10:00,83.23,83.23,83.18,83.21,2600.0,66.6301,66.6301,66.5901,66.6141,2600.0
2006-06-21 11:15:00,83.26,83.64,83.26,83.64,6200.0,66.6541,66.9583,66.6541,66.9583,6200.0
2006-06-21 11:20:00,83.59,83.79,83.59,83.69,3500.0,66.9183,67.0784,66.9183,66.9984,3500.0
2006-06-21 11:25:00,83.78,84.35,83.78,84.31,11700.0,67.0704,67.5267,67.0704,67.4947,11700.0
2006-06-21 11:30:00,84.28,84.48,84.27,84.41,6500.0,67.4707,67.6308,67.4627,67.5748,6500.0
2006-06-21 11:35:00,84.35,84.42,84.25,84.3,7200.0,67.5267,67.5828,67.4467,67.4867,7200.0
2006-06-21 11:40:00,84.29,84.67,84.23,84.59,8700.0,67.4787,67.7829,67.4307,67.7189,8700.0
2006-06-21 11:45:00,84.61,84.83,84.61,84.75,7500.0,67.7349,67.911,67.7349,67.847,7500.0
2006-06-21 11:50:00,84.74,84.95,84.74,84.95,22600.0,67.839,68.0071,67.839,68.0071,22600.0
2006-06-21 11:55:00,84.9,85.16,84.9,85.06,15800.0,67.967,68.1752,67.967,68.0951,15800.0
2006-06-21 12:00:00,85.1,85.18,85.06,85.17,9600.0,68.1272,68.1912,68.0951,68.1832,9600.0
2006-06-21 12:05:00,85.19,85.33,84.9,85.02,11600.0,68.1992,68.3113,67.967,68.0631,11600.0
2006-06-21 12:10:00,85.03,85.05,84.92,84.92,2100.0,68.0711,68.0871,67.9831,67.9831,2100.0
2006-06-21 12:15:00,84.93,85.08,84.7,84.7,23900.0,67.9911,68.1111,67.8069,67.8069,23900.0
2006-06-21 12:20:00,84.7,84.88,84.61,84.73,10500.0,67.8069,67.951,67.7349,67.8309,10500.0
2006-06-21 12:25:00,84.74,84.85,84.73,84.79,1500.0,67.839,67.927,67.8309,67.879,1500.0
2006-06-21 12:30:00,84.85,85.08,84.85,85.08,7300.0,67.927,68.1111,67.927,68.1111,7300.0
2006-06-21 12:35:00,85.01,85.17,84.98,85.06,4000.0,68.0551,68.1832,68.0311,68.0951,4000.0
2006-06-21 12:40:00,85.07,85.07,84.84,84.86,6200.0,68.1031,68.1031,67.919,67.935,6200.0
2006-06-21 12:45:00,84.88,84.92,84.88,84.9,1700.0,67.951,67.9831,67.951,67.967,1700.0
2006-06-21 12:50:00,85.03,85.05,84.96,84.96,4500.0,68.0711,68.0871,68.0151,68.0151,4500.0
2006-06-21 12:55:00,84.96,85.16,84.96,85.16,2500.0,68.0151,68.1752,68.0151,68.1752,2500.0
2006-06-21 13:00:00,85.14,85.29,85.06,85.14,6200.0,68.1592,68.2793,68.0951,68.1592,6200.0
2006-06-21 13:05:00,85.29,85.29,85.02,85.02,2200.0,68.2793,68.2793,68.0631,68.0631,2200.0
2006-06-21 13:10:00,85.08,85.2,85.06,85.14,5300.0,68.1111,68.2072,68.0951,68.1592,5300.0
2006-06-21 13:15:00,85.13,85.13,84.88,84.88,9200.0,68.1512,68.1512,67.951,67.951,9200.0
2006-06-21 13:20:00,84.88,85.0,84.85,84.99,9000.0,67.951,68.0471,67.927,68.0391,9000.0
2006-06-21 13:25:00,84.99,85.1,84.85,85.1,2600.0,68.0391,68.1272,67.927,68.1272,2600.0
2006-06-21 13:30:00,85.09,85.24,84.86,84.91,4800.0,68.1191,68.2392,67.935,67.975,4800.0
2006-06-21 13:35:00,84.91,84.94,84.87,84.92,4200.0,67.975,67.9991,67.943,67.9831,4200.0
2006-06-21 13:40:00,84.91,84.97,84.84,84.9,4100.0,67.975,68.0231,67.919,67.967,4100.0
2006-06-21 13:45:00,84.9,84.91,84.78,84.79,4200.0,67.967,67.975,67.871,67.879,4200.0
2006-06-21 13:50:00,84.77,84.87,84.77,84.87,3700.0,67.863,67.943,67.863,67.943,3700.0
2006-06-21 13:55:00,84.87,85.1,84.78,84.96,10000.0,67.943,68.1272,67.871,68.0151,10000.0
2006-06-21 14:00:00,84.96,84.97,84.85,84.87,6900.0,68.0151,68.0231,67.927,67.943,6900.0
2006-06-21 14:05:00,84.89,84.97,84.72,84.72,9300.0,67.959,68.0231,67.8229,67.8229,9300.0
2006-06-21 14:10:00,84.79,84.79,84.64,84.69,2200.0,67.879,67.879,67.7589,67.7989,2200.0
2006-06-21 14:15:00,84.68,84.87,84.65,84.81,3900.0,67.7909,67.943,67.7669,67.895,3900.0
2006-06-21 14:20:00,84.8,84.84,84.8,84.82,3000.0,67.887,67.919,67.887,67.903,3000.0
2006-06-21 14:25:00,84.82,84.82,84.63,84.65,2800.0,67.903,67.903,67.7509,67.7669,2800.0
2006-06-21 14:30:00,84.66,84.74,84.65,84.67,6100.0,67.7749,67.839,67.7669,67.7829,6100.0
2006-06-21 14:35:00,84.67,84.73,84.6,84.73,6200.0,67.7829,67.8309,67.7269,67.8309,6200.0
2006-06-21 14:40:00,84.76,84.88,84.76,84.82,2700.0,67.855,67.951,67.855,67.903,2700.0
2006-06-21 14:45:00,84.79,84.79,84.65,84.74,2600.0,67.879,67.879,67.7669,67.839,2600.0
2006-06-21 14:50:00,84.66,84.66,84.53,84.61,5700.0,67.7749,67.7749,67.6708,67.7349,5700.0
2006-06-21 14:55:00,84.61,84.7,84.57,84.62,3700.0,67.7349,67.8069,67.7029,67.7429,3700.0
2006-06-21 15:00:00,84.63,84.78,84.58,84.64,3000.0,67.7509,67.871,67.7109,67.7589,3000.0
2006-06-21 15:05:00,84.57,84.77,84.53,84.74,6700.0,67.7029,67.863,67.6708,67.839,6700.0
2006-06-21 15:10:00,84.73,84.74,84.45,84.5,10200.0,67.8309,67.839,67.6068,67.6468,10200.0
2006-06-21 15:15:00,84.5,84.5,84.39,84.48,1900.0,67.6468,67.6468,67.5588,67.6308,1900.0
2006-06-21 15:20:00,84.47,84.56,84.46,84.52,2600.0,67.6228,67.6949,67.6148,67.6628,2600.0
2006-06-21 15:25:00,84.54,84.54,84.27,84.41,5300.0,67.6788,67.6788,67.4627,67.5748,5300.0
2006-06-21 15:30:00,84.41,84.41,84.24,84.39,4900.0,67.5748,67.5748,67.4387,67.5588,4900.0
2006-06-21 15:35:00,84.39,84.48,84.22,84.33,8600.0,67.5588,67.6308,67.4227,67.5107,8600.0
2006-06-21 15:40:00,84.34,84.46,84.32,84.41,13200.0,67.5187,67.6148,67.5027,67.5748,13200.0
2006-06-21 15:45:00,84.41,84.41,84.14,84.35,13200.0,67.5748,67.5748,67.3586,67.5267,13200.0
2006-06-21 15:50:00,84.41,84.77,84.41,84.66,23400.0,67.5748,67.863,67.5748,67.7749,23400.0
2006-06-21 15:55:00,84.64,84.64,84.34,84.36,22400.0,67.7589,67.7589,67.5187,67.5347,22400.0
2006-06-22 09:30:00,84.35,84.83,84.32,84.44,31700.0,67.5267,67.911,67.5027,67.5988,31700.0
2006-06-22 09:35:00,84.44,84.91,84.15,84.91,18900.0,67.5988,67.975,67.3666,67.975,18900.0
2006-06-22 09:40:00,84.83,85.33,84.83,85.03,22000.0,67.911,68.3113,67.911,68.0711,22000.0
2006-06-22 09:45:00,84.99,85.33,84.94,85.18,26900.0,68.0391,68.3113,67.9991,68.1912,26900.0
2006-06-22 09:50:00,85.22,85.56,85.11,85.47,31600.0,68.2232,68.4954,68.1352,68.4234,31600.0
2006-06-22 09:55:00,85.42,85.59,85.14,85.44,14500.0,68.3833,68.5194,68.1592,68.3993,14500.0
2006-06-22 10:00:00,85.44,85.82,85.36,85.47,19600.0,68.3993,68.7035,68.3353,68.4234,19600.0
2006-06-22 10:05:00,85.47,85.89,85.35,85.78,38700.0,68.4234,68.7596,68.3273,68.6715,38700.0
2006-06-22 10:10:00,85.77,86.14,85.72,85.94,22800.0,68.6635,68.9597,68.6235,68.7996,22800.0
2006-06-22 10:15:00,85.9,85.93,85.61,85.82,30900.0,68.7676,68.7916,68.5354,68.7035,30900.0
2006-06-22 10:20:00,85.83,86.09,85.82,86.01,16100.0,68.7116,68.9197,68.7035,68.8557,16100.0
2006-06-22 10:25:00,86.01,86.1,85.77,85.84,28700.0,68.8557,68.9277,68.6635,68.7196,28700.0
2006-06-22 10:30:00,85.86,85.86,85.44,85.76,17200.0,68.7356,68.7356,68.3993,68.6555,17200.0
2006-06-22 10:35:00,85.77,85.84,85.63,85.82,22400.0,68.6635,68.7196,68.5514,68.7035,22400.0
2006-06-22 10:40:00,85.79,85.84,85.74,85.77,19800.0,68.6795,68.7196,68.6395,68.6635,19800.0
2006-06-22 10:45:00,85.77,85.85,85.59,85.59,13900.0,68.6635,68.7276,68.5194,68.5194,13900.0
2006-06-22 10:50:00,85.61,85.8,85.6,85.78,13200.0,68.5354,68.6875,68.5274,68.6715,13200.0
2006-06-22 10:55:00,85.75,85.75,85.55,85.55,19800.0,68.6475,68.6475,68.4874,68.4874,19800.0
2006-06-22 11:00:00,85.53,85.6,85.51,85.6,12700.0,68.4714,68.5274,68.4554,68.5274,12700.0
2006-06-22 11:05:00,85.64,85.64,85.55,85.56,6600.0,68.5594,68.5594,68.4874,68.4954,6600.0
2006-06-22 11:10:00,85.58,85.59,85.48,85.55,17900.0,68.5114,68.5194,68.4314,68.4874,17900.0
2006-06-22 11:15:00,85.55,85.61,85.53,85.6,11000.0,68.4874,68.5354,68.4714,68.5274,11000.0
2006-06-22 11:20:00,85.61,85.79,85.6,85.7,10900.0,68.5354,68.6795,68.5274,68.6075,10900.0
2006-06-22 11:25:00,85.75,85.91,85.71,85.81,10700.0,68.6475,68.7756,68.6155,68.6955,10700.0
2006-06-22 11:30:00,85.82,85.99,85.76,85.86,11700.0,68.7035,68.8396,68.6555,68.7356,11700.0
2006-06-22 11:35:00,85.8,85.95,85.73,85.88,22900.0,68.6875,68.8076,68.6315,68.7516,22900.0
2006-06-22 11:40:00,85.88,86.2,85.7,85.74,33100.0,68.7516,69.0078,68.6075,68.6395,33100.0
2006-06-22 11:45:00,85.74,85.89,85.68,85.79,5400.0,68.6395,68.7596,68.5915,68.6795,5400.0
2006-06-22 11:50:00,85.79,85.85,85.79,85.85,5000.0,68.6795,68.7276,68.6795,68.7276,5000.0
2006-06-22 11:55:00,85.86,85.91,85.79,85.8,2400.0,68.7356,68.7756,68.6795,68.6875,2400.0
2006-06-22 12:00:00,85.82,85.87,85.75,85.75,4500.0,68.7035,68.7436,68.6475,68.6475,4500.0
2006-06-22 12:05:00,85.84,85.85,85.8,85.82,2400.0,68.7196,68.7276,68.6875,68.7035,2400.0
2006-06-22 12:10:00,85.8,85.85,85.74,85.8,8900.0,68.6875,68.7276,68.6395,68.6875,8900.0
2006-06-22 12:15:00,85.8,85.81,85.59,85.67,10100.0,68.6875,68.6955,68.5194,68.5835,10100.0
2006-06-22 12:20:00,85.66,85.77,85.66,85.77,5400.0,68.5755,68.6635,68.5755,68.6635,5400.0
2006-06-22 12:25:00,85.77,85.9,85.75,85.83,16500.0,68.6635,68.7676,68.6475,68.7116,16500.0
2006-06-22 12:30:00,85.83,85.83,85.73,85.78,16600.0,68.7116,68.7116,68.6315,68.6715,16600.0
2006-06-22 12:35:00,85.75,85.78,85.71,85.76,17400.0,68.6475,68.6715,68.6155,68.6555,17400.0
2006-06-22 12:40:00,85.74,85.77,85.6,85.63,17400.0,68.6395,68.6635,68.5274,68.5514,17400.0
2006-06-22 12:45:00,85.57,85.77,85.51,85.64,11200.0,68.5034,68.6635,68.4554,68.5594,11200.0
2006-06-22 12:50:00,85.62,85.89,85.62,85.84,4900.0,68.5434,68.7596,68.5434,68.7196,4900.0
2006-06-22 12:55:00,85.84,85.95,85.77,85.91,13100.0,68.7196,68.8076,68.6635,68.7756,13100.0
2006-06-22 13:00:00,85.91,85.91,85.75,85.77,3200.0,68.7756,68.7756,68.6475,68.6635,3200.0
2006-06-22 13:05:00,85.76,85.82,85.75,85.75,3100.0,68.6555,68.7035,68.6475,68.6475,3100.0
2006-06-22 13:10:00,85.76,85.91,85.74,85.81,6800.0,68.6555,68.7756,68.6395,68.6955,6800.0
2006-06-22 13:15:00,85.78,85.79,85.78,85.79,1800.0,68.6715,68.6795,68.6715,68.6795,1800.0
2006-06-22 13:20:00,85.79,85.9,85.76,85.84,5100.0,68.6795,68.7676,68.6555,68.7196,5100.0
2006-06-22 13:25:00,85.9,86.03,85.87,85.88,3900.0,68.7676,68.8717,68.7436,68.7516,3900.0
2006-06-22 13:30:00,85.89,85.89,85.73,85.85,11500.0,68.7596,68.7596,68.6315,68.7276,11500.0
2006-06-22 13:35:00,85.8,85.94,85.8,85.94,6300.0,68.6875,68.7996,68.6875,68.7996,6300.0
2006-06-22 13:40:00,85.92,85.92,85.7,85.72,16500.0,68.7836,68.7836,68.6075,68.6235,16500.0
2006-06-22 13:45:00,85.7,85.71,85.6,85.6,12100.0,68.6075,68.6155,68.5274,68.5274,12100.0
2006-06-22 13:50:00,85.59,85.59,85.36,85.46,10300.0,68.5194,68.5194,68.3353,68.4153,10300.0
2006-06-22 13:55:00,85.46,85.56,85.46,85.56,2300.0,68.4153,68.4954,68.4153,68.4954,2300.0
2006-06-22 14:00:00,85.57,85.62,85.42,85.42,4500.0,68.5034,68.5434,68.3833,68.3833,4500.0
2006-06-22 14:05:00,85.41,85.51,85.41,85.51,6300.0,68.3753,68.4554,68.3753,68.4554,6300.0
2006-06-22 14:10:00,85.46,85.53,85.37,85.44,11700.0,68.4153,68.4714,68.3433,68.3993,11700.0
2006-06-22 14:15:00,85.53,85.58,85.44,85.45,3600.0,68.4714,68.5114,68.3993,68.4073,3600.0
2006-06-22 14:20:00,85.52,85.57,85.45,85.45,8700.0,68.4634,68.5034,68.4073,68.4073,8700.0
2006-06-22 14:25:00,85.48,85.48,85.43,85.45,3100.0,68.4314,68.4314,68.3913,68.4073,3100.0
2006-06-22 14:30:00,85.49,85.54,85.41,85.44,6400.0,68.4394,68.4794,68.3753,68.3993,6400.0
2006-06-22 14:35:00,85.43,85.58,85.43,85.57,4800.0,68.3913,68.5114,68.3913,68.5034,4800.0
2006-06-22 14:40:00,85.54,85.59,85.43,85.59,11700.0,68.4794,68.5194,68.3913,68.5194,11700.0
2006-06-22 14:45:00,85.58,85.68,85.56,85.63,7700.0,68.5114,68.5915,68.4954,68.5514,7700.0
2006-06-22 14:50:00,85.63,85.7,85.59,85.64,7700.0,68.5514,68.6075,68.5194,68.5594,7700.0
2006-06-22 14:55:00,85.67,85.67,85.62,85.64,5700.0,68.5835,68.5835,68.5434,68.5594,5700.0
2006-06-22 15:00:00,85.64,85.69,85.63,85.63,11900.0,68.5594,68.5995,68.5514,68.5514,11900.0
2006-06-22 15:05:00,85.62,85.76,85.62,85.74,10300.0,68.5434,68.6555,68.5434,68.6395,10300.0
2006-06-22 15:10:00,85.71,85.96,85.7,85.8,8700.0,68.6155,68.8156,68.6075,68.6875,8700.0
2006-06-22 15:15:00,85.77,85.79,85.65,85.73,8300.0,68.6635,68.6795,68.5675,68.6315,8300.0
2006-06-22 15:20:00,85.73,85.96,85.73,85.96,8900.0,68.6315,68.8156,68.6315,68.8156,8900.0
2006-06-22 15:25:00,85.99,86.1,85.97,85.99,13400.0,68.8396,68.9277,68.8236,68.8396,13400.0
2006-06-22 15:30:00,86.0,86.18,85.92,85.92,11500.0,68.8476,68.9917,68.7836,68.7836,11500.0
2006-06-22 15:35:00,85.88,86.1,85.88,86.1,6600.0,68.7516,68.9277,68.7516,68.9277,6600.0
2006-06-22 15:40:00,86.05,86.05,85.72,85.79,17200.0,68.8877,68.8877,68.6235,68.6795,17200.0
2006-06-22 15:45:00,85.79,85.98,85.79,85.96,6800.0,68.6795,68.8316,68.6795,68.8156,6800.0
2006-06-22 15:50:00,85.97,86.05,85.92,85.96,12500.0,68.8236,68.8877,68.7836,68.8156,12500.0
2006-06-22 15:55:00,85.93,86.01,85.93,85.96,11600.0,68.7916,68.8557,68.7916,68.8156,11600.0
2006-06-23 09:30:00,85.21,85.45,85.15,85.26,18100.0,68.2152,68.4073,68.1672,68.2552,18100.0
2006-06-23 09:35:00,85.26,85.43,85.04,85.37,36500.0,68.2552,68.3913,68.0791,68.3433,36500.0
2006-06-23 09:40:00,85.39,85.7,85.37,85.55,11200.0,68.3593,68.6075,68.3433,68.4874,11200.0
2006-06-23 09:45:00,85.56,85.74,85.49,85.57,14500.0,68.4954,68.6395,68.4394,68.5034,14500.0
2006-06-23 09:50:00,85.57,85.63,85.33,85.42,8200.0,68.5034,68.5514,68.3113,68.3833,8200.0
2006-06-23 09:55:00,85.43,85.73,85.21,85.64,14600.0,68.3913,68.6315,68.2152,68.5594,14600.0
2006-06-23 10:00:00,85.67,85.87,85.66,85.79,15900.0,68.5835,68.7436,68.5755,68.6795,15900.0
2006-06-23 10:05:00,85.88,85.88,85.63,85.7,9000.0,68.7516,68.7516,68.5514,68.6075,9000.0
2006-06-23 10:10:00,85.61,85.82,85.44,85.58,11500.0,68.5354,68.7035,68.3993,68.5114,11500.0
2006-06-23 10:15:00,85.58,85.76,85.55,85.76,6400.0,68.5114,68.6555,68.4874,68.6555,6400.0
2006-06-23 10:20:00,85.81,86.04,85.75,85.88,7000.0,68.6955,68.8797,68.6475,68.7516,7000.0
2006-06-23 10:25:00,85.94,86.04,85.83,85.92,10800.0,68.7996,68.8797,68.7116,68.7836,10800.0
2006-06-23 10:30:00,85.97,86.33,85.97,86.33,7500.0,68.8236,69.1118,68.8236,69.1118,7500.0
2006-06-23 10:35:00,86.35,86.35,86.1,86.22,6200.0,69.1278,69.1278,68.9277,69.0238,6200.0
2006-06-23 10:40:00,86.29,86.44,86.19,86.36,3300.0,69.0798,69.1999,68.9998,69.1358,3300.0
2006-06-23 10:45:00,86.47,86.64,86.37,86.48,5700.0,69.2239,69.36,69.1439,69.2319,5700.0
2006-06-23 10:50:00,86.53,86.69,86.53,86.53,4200.0,69.2719,69.4,69.2719,69.2719,4200.0
2006-06-23 10:55:00,86.58,86.7,86.53,86.7,2400.0,69.312,69.408,69.2719,69.408,2400.0
2006-06-23 11:00:00,86.73,86.89,86.7,86.7,3600.0,69.4321,69.5601,69.408,69.408,3600.0
2006-06-23 11:05:00,86.72,86.72,86.47,86.55,9800.0,69.424,69.424,69.2239,69.288,9800.0
2006-06-23 11:10:00,86.55,86.83,86.55,86.76,31400.0,69.288,69.5121,69.288,69.4561,31400.0
2006-06-23 11:15:00,86.76,86.77,86.67,86.7,5000.0,69.4561,69.4641,69.384,69.408,5000.0
2006-06-23 11:20:00,86.74,87.13,86.74,87.01,6100.0,69.4401,69.7523,69.4401,69.6562,6100.0
2006-06-23 11:25:00,87.01,87.01,86.8,86.85,6300.0,69.6562,69.6562,69.4881,69.5281,6300.0
2006-06-23 11:30:00,86.87,86.95,86.79,86.95,12800.0,69.5441,69.6082,69.4801,69.6082,12800.0
2006-06-23 11:35:00,86.96,87.03,86.88,86.88,17700.0,69.6162,69.6722,69.5521,69.5521,17700.0
2006-06-23 11:40:00,86.82,86.89,86.59,86.76,21700.0,69.5041,69.5601,69.32,69.4561,21700.0
2006-06-23 11:45:00,86.76,86.76,86.59,86.59,18000.0,69.4561,69.4561,69.32,69.32,18000.0
2006-06-23 11:50:00,86.6,86.72,86.53,86.69,4100.0,69.328,69.424,69.2719,69.4,4100.0
2006-06-23 11:55:00,86.69,86.7,86.56,86.6,2500.0,69.4,69.408,69.296,69.328,2500.0
2006-06-23 12:00:00,86.59,86.6,86.55,86.6,10900.0,69.32,69.328,69.288,69.328,10900.0
2006-06-23 12:05:00,86.6,86.63,86.56,86.56,4600.0,69.328,69.352,69.296,69.296,4600.0
2006-06-23 12:10:00,86.69,86.75,86.69,86.75,1100.0,69.4,69.4481,69.4,69.4481,1100.0
2006-06-23 12:15:00,86.84,86.97,86.83,86.83,4100.0,69.5201,69.6242,69.5121,69.5121,4100.0
2006-06-23 12:20:00,86.84,86.85,86.68,86.72,3600.0,69.5201,69.5281,69.392,69.424,3600.0
2006-06-23 12:25:00,86.81,87.1,86.64,86.9,6600.0,69.4961,69.7283,69.36,69.5681,6600.0
2006-06-23 12:30:00,86.94,86.96,86.85,86.88,2000.0,69.6002,69.6162,69.5281,69.5521,2000.0
2006-06-23 12:35:00,86.88,86.93,86.88,86.93,4900.0,69.5521,69.5922,69.5521,69.5922,4900.0
2006-06-23 12:40:00,86.9,86.93,86.9,86.91,4200.0,69.5681,69.5922,69.5681,69.5762,4200.0
2006-06-23 12:45:00,86.91,86.91,86.8,86.82,3800.0,69.5762,69.5762,69.4881,69.5041,3800.0
2006-06-23 12:50:00,86.76,86.91,86.76,86.9,4100.0,69.4561,69.5762,69.4561,69.5681,4100.0
2006-06-23 12:55:00,86.86,86.94,86.74,86.94,4800.0,69.5361,69.6002,69.4401,69.6002,4800.0
2006-06-23 13:00:00,86.84,87.0,86.84,87.0,25600.0,69.5201,69.6482,69.5201,69.6482,25600.0
2006-06-23 13:05:00,87.12,87.25,87.1,87.23,5400.0,69.7443,69.8483,69.7283,69.8323,5400.0
2006-06-23 13:10:00,87.21,87.47,87.18,87.29,4600.0,69.8163,70.0245,69.7923,69.8804,4600.0
2006-06-23 13:15:00,87.26,87.26,87.09,87.09,3200.0,69.8563,69.8563,69.7203,69.7203,3200.0
2006-06-23 13:20:00,87.07,87.07,87.03,87.03,900.0,69.7042,69.7042,69.6722,69.6722,900.0
2006-06-23 13:25:00,87.02,87.09,86.91,86.91,3100.0,69.6642,69.7203,69.5762,69.5762,3100.0
2006-06-23 13:30:00,86.91,87.04,86.91,87.01,1400.0,69.5762,69.6802,69.5762,69.6562,1400.0
2006-06-23 13:35:00,87.01,87.02,86.88,86.96,3800.0,69.6562,69.6642,69.5521,69.6162,3800.0
2006-06-23 13:40:00,86.96,87.12,86.96,87.12,2600.0,69.6162,69.7443,69.6162,69.7443,2600.0
2006-06-23 13:45:00,87.12,87.17,86.97,86.97,4700.0,69.7443,69.7843,69.6242,69.6242,4700.0
2006-06-23 13:50:00,86.96,87.08,86.94,87.08,4200.0,69.6162,69.7122,69.6002,69.7122,4200.0
2006-06-23 13:55:00,87.02,87.02,86.84,86.84,2200.0,69.6642,69.6642,69.5201,69.5201,2200.0
2006-06-23 14:00:00,86.89,86.89,86.72,86.73,3400.0,69.5601,69.5601,69.424,69.4321,3400.0
2006-06-23 14:05:00,86.73,86.73,86.5,86.5,6400.0,69.4321,69.4321,69.2479,69.2479,6400.0
2006-06-23 14:10:00,86.51,86.61,86.51,86.58,5700.0,69.2559,69.336,69.2559,69.312,5700.0
2006-06-23 14:15:00,86.57,86.57,86.49,86.53,4900.0,69.304,69.304,69.2399,69.2719,4900.0
2006-06-23 14:20:00,86.57,86.6,86.44,86.48,6300.0,69.304,69.328,69.1999,69.2319,6300.0
2006-06-23 14:25:00,86.51,86.55,86.49,86.52,1300.0,69.2559,69.288,69.2399,69.2639,1300.0
2006-06-23 14:30:00,86.52,86.64,86.52,86.61,8000.0,69.2639,69.36,69.2639,69.336,8000.0
2006-06-23 14:35:00,86.62,86.62,86.44,86.49,53300.0,69.344,69.344,69.1999,69.2399,53300.0
2006-06-23 14:40:00,86.48,86.5,86.45,86.46,6900.0,69.2319,69.2479,69.2079,69.2159,6900.0
2006-06-23 14:45:00,86.45,86.49,86.4,86.43,21200.0,69.2079,69.2399,69.1679,69.1919,21200.0
2006-06-23 14:50:00,86.4,86.44,86.3,86.3,9000.0,69.1679,69.1999,69.0878,69.0878,9000.0
2006-06-23 14:55:00,86.3,86.35,86.21,86.23,5600.0,69.0878,69.1278,69.0158,69.0318,5600.0
2006-06-23 15:00:00,86.23,86.32,86.0,86.28,14100.0,69.0318,69.1038,68.8476,69.0718,14100.0
2006-06-23 15:05:00,86.34,86.46,86.31,86.35,7900.0,69.1198,69.2159,69.0958,69.1278,7900.0
2006-06-23 15:10:00,86.34,86.34,86.21,86.23,7000.0,69.1198,69.1198,69.0158,69.0318,7000.0
2006-06-23 15:15:00,86.2,86.24,86.12,86.14,12400.0,69.0078,69.0398,68.9437,68.9597,12400.0
2006-06-23 15:20:00,86.15,86.36,86.13,86.27,6700.0,68.9677,69.1358,68.9517,69.0638,6700.0
2006-06-23 15:25:00,86.28,86.43,86.28,86.38,6300.0,69.0718,69.1919,69.0718,69.1519,6300.0
2006-06-23 15:30:00,86.39,86.39,86.29,86.35,4500.0,69.1599,69.1599,69.0798,69.1278,4500.0
2006-06-23 15:35:00,86.35,86.49,86.35,86.39,5600.0,69.1278,69.2399,69.1278,69.1599,5600.0
2006-06-23 15:40:00,86.37,86.43,86.24,86.34,4900.0,69.1439,69.1919,69.0398,69.1198,4900.0
2006-06-23 15:45:00,86.31,86.32,86.24,86.3,3900.0,69.0958,69.1038,69.0398,69.0878,3900.0
2006-06-23 15:50:00,86.3,86.44,86.19,86.19,5200.0,69.0878,69.1999,68.9998,68.9998,5200.0
2006-06-23 15:55:00,86.19,86.43,86.16,86.34,17000.0,68.9998,69.1919,68.9757,69.1198,17000.0
2006-06-26 09:30:00,86.47,86.67,85.86,86.34,23400.0,69.2239,69.384,68.7356,69.1198,23400.0
2006-06-26 09:35:00,86.32,86.4,86.17,86.31,5500.0,69.1038,69.1679,68.9837,69.0958,5500.0
2006-06-26 09:40:00,86.22,86.68,86.22,86.67,4100.0,69.0238,69.392,69.0238,69.384,4100.0
2006-06-26 09:45:00,86.67,87.02,86.57,86.57,8700.0,69.384,69.6642,69.304,69.304,8700.0
2006-06-26 09:50:00,86.62,86.8,86.57,86.74,13800.0,69.344,69.4881,69.304,69.4401,13800.0
2006-06-26 09:55:00,86.74,86.88,86.7,86.8,10400.0,69.4401,69.5521,69.408,69.4881,10400.0
2006-06-26 10:00:00,86.82,87.55,86.76,87.55,15200.0,69.5041,70.0885,69.4561,70.0885,15200.0
2006-06-26 10:05:00,87.46,87.64,87.45,87.52,12600.0,70.0165,70.1606,70.0085,70.0645,12600.0
2006-06-26 10:10:00,87.51,87.56,87.19,87.24,19500.0,70.0565,70.0965,69.8003,69.8403,19500.0
2006-06-26 10:15:00,87.25,87.4,87.04,87.31,8000.0,69.8483,69.9684,69.6802,69.8964,8000.0
2006-06-26 10:20:00,87.31,87.34,87.12,87.12,9700.0,69.8964,69.9204,69.7443,69.7443,9700.0
2006-06-26 10:25:00,87.12,87.41,86.97,87.33,15700.0,69.7443,69.9764,69.6242,69.9124,15700.0
2006-06-26 10:30:00,87.31,87.33,87.13,87.33,14200.0,69.8964,69.9124,69.7523,69.9124,14200.0
2006-06-26 10:35:00,87.33,87.33,87.17,87.32,5700.0,69.9124,69.9124,69.7843,69.9044,5700.0
2006-06-26 10:40:00,87.3,87.37,87.27,87.35,7800.0,69.8884,69.9444,69.8644,69.9284,7800.0
2006-06-26 10:45:00,87.36,87.48,87.19,87.19,8700.0,69.9364,70.0325,69.8003,69.8003,8700.0
2006-06-26 10:50:00,87.2,87.28,87.07,87.15,12100.0,69.8083,69.8724,69.7042,69.7683,12100.0
2006-06-26 10:55:00,87.1,87.27,87.0,87.24,16600.0,69.7283,69.8644,69.6482,69.8403,16600.0
2006-06-26 11:00:00,87.24,87.31,87.2,87.21,3300.0,69.8403,69.8964,69.8083,69.8163,3300.0
2006-06-26 11:05:00,87.21,87.24,87.13,87.17,8600.0,69.8163,69.8403,69.7523,69.7843,8600.0
2006-06-26 11:10:00,87.2,87.33,87.02,87.02,7700.0,69.8083,69.9124,69.6642,69.6642,7700.0
2006-06-26 11:15:00,87.06,87.21,87.03,87.21,3300.0,69.6962,69.8163,69.6722,69.8163,3300.0
2006-06-26 11:20:00,87.14,87.32,87.09,87.26,2500.0,69.7603,69.9044,69.7203,69.8563,2500.0
2006-06-26 11:25:00,87.25,87.33,87.24,87.33,2300.0,69.8483,69.9124,69.8403,69.9124,2300.0
2006-06-26 11:30:00,87.32,87.38,87.24,87.24,11100.0,69.9044,69.9524,69.8403,69.8403,11100.0
2006-06-26 11:35:00,87.31,87.31,87.13,87.13,2400.0,69.8964,69.8964,69.7523,69.7523,2400.0
2006-06-26 11:40:00,87.13,87.15,87.07,87.13,2400.0,69.7523,69.7683,69.7042,69.7523,2400.0
2006-06-26 11:45:00,87.14,87.19,87.11,87.11,2000.0,69.7603,69.8003,69.7363,69.7363,2000.0
2006-06-26 11:50:00,87.08,87.09,86.82,86.85,10700.0,69.7122,69.7203,69.5041,69.5281,10700.0
2006-06-26 11:55:00,86.85,86.95,86.79,86.92,7600.0,69.5281,69.6082,69.4801,69.5842,7600.0
2006-06-26 12:00:00,86.95,86.97,86.88,86.88,3200.0,69.6082,69.6242,69.5521,69.5521,3200.0
2006-06-26 12:05:00,86.91,87.0,86.88,86.98,8700.0,69.5762,69.6482,69.5521,69.6322,8700.0
2006-06-26 12:10:00,86.98,87.09,86.95,86.96,8100.0,69.6322,69.7203,69.6082,69.6162,8100.0
2006-06-26 12:15:00,86.94,87.17,86.94,87.05,15500.0,69.6002,69.7843,69.6002,69.6882,15500.0
2006-06-26 12:20:00,87.08,87.15,87.05,87.15,1600.0,69.7122,69.7683,69.6882,69.7683,1600.0
2006-06-26 12:25:00,87.14,87.15,86.96,86.96,6700.0,69.7603,69.7683,69.6162,69.6162,6700.0
2006-06-26 12:30:00,86.95,87.03,86.92,87.02,11000.0,69.6082,69.6722,69.5842,69.6642,11000.0
2006-06-26 12:35:00,87.02,87.12,87.0,87.06,5400.0,69.6642,69.7443,69.6482,69.6962,5400.0
2006-06-26 12:40:00,87.06,87.1,87.05,87.06,900.0,69.6962,69.7283,69.6882,69.6962,900.0
2006-06-26 12:45:00,87.1,87.25,87.1,87.25,1300.0,69.7283,69.8483,69.7283,69.8483,1300.0
2006-06-26 12:50:00,87.15,87.27,87.13,87.18,2800.0,69.7683,69.8644,69.7523,69.7923,2800.0
2006-06-26 12:55:00,87.22,87.25,87.21,87.23,2000.0,69.8243,69.8483,69.8163,69.8323,2000.0
2006-06-26 13:00:00,87.23,87.43,87.23,87.43,2500.0,69.8323,69.9924,69.8323,69.9924,2500.0
2006-06-26 13:05:00,87.4,87.4,87.1,87.1,2700.0,69.9684,69.9684,69.7283,69.7283,2700.0
2006-06-26 13:10:00,87.18,87.19,87.14,87.14,1400.0,69.7923,69.8003,69.7603,69.7603,1400.0
2006-06-26 13:15:00,87.09,87.09,87.03,87.03,600.0,69.7203,69.7203,69.6722,69.6722,600.0
2006-06-26 13:20:00,87.04,87.04,86.98,86.98,2000.0,69.6802,69.6802,69.6322,69.6322,2000.0
2006-06-26 13:25:00,87.0,87.04,86.8,86.91,8800.0,69.6482,69.6802,69.4881,69.5762,8800.0
2006-06-26 13:30:00,86.88,87.03,86.88,87.02,5200.0,69.5521,69.6722,69.5521,69.6642,5200.0
2006-06-26 13:35:00,87.03,87.08,86.92,86.97,7100.0,69.6722,69.7122,69.5842,69.6242,7100.0
2006-06-26 13:40:00,86.99,86.99,86.79,86.84,7000.0,69.6402,69.6402,69.4801,69.5201,7000.0
2006-06-26 13:45:00,86.92,87.0,86.88,87.0,7900.0,69.5842,69.6482,69.5521,69.6482,7900.0
2006-06-26 13:50:00,86.96,86.96,86.91,86.92,2400.0,69.6162,69.6162,69.5762,69.5842,2400.0
2006-06-26 13:55:00,86.92,87.01,86.92,86.94,2600.0,69.5842,69.6562,69.5842,69.6002,2600.0
2006-06-26 14:00:00,86.97,87.17,86.97,87.14,4000.0,69.6242,69.7843,69.6242,69.7603,4000.0
2006-06-26 14:05:00,87.13,87.22,87.13,87.15,900.0,69.7523,69.8243,69.7523,69.7683,900.0
2006-06-26 14:10:00,87.12,87.16,87.08,87.08,2400.0,69.7443,69.7763,69.7122,69.7122,2400.0
2006-06-26 14:15:00,87.1,87.11,87.1,87.1,400.0,69.7283,69.7363,69.7283,69.7283,400.0
2006-06-26 14:20:00,87.09,87.09,87.02,87.06,2200.0,69.7203,69.7203,69.6642,69.6962,2200.0
2006-06-26 14:25:00,87.06,87.14,87.04,87.08,4000.0,69.6962,69.7603,69.6802,69.7122,4000.0
2006-06-26 14:30:00,87.05,87.12,87.04,87.06,2600.0,69.6882,69.7443,69.6802,69.6962,2600.0
2006-06-26 14:35:00,87.07,87.27,87.04,87.25,7500.0,69.7042,69.8644,69.6802,69.8483,7500.0
2006-06-26 14:40:00,87.25,87.25,87.17,87.21,3100.0,69.8483,69.8483,69.7843,69.8163,3100.0
2006-06-26 14:45:00,87.21,87.31,87.2,87.31,4700.0,69.8163,69.8964,69.8083,69.8964,4700.0
2006-06-26 14:50:00,87.31,87.35,87.23,87.23,3600.0,69.8964,69.9284,69.8323,69.8323,3600.0
2006-06-26 14:55:00,87.24,87.29,87.22,87.23,7500.0,69.8403,69.8804,69.8243,69.8323,7500.0
2006-06-26 15:00:00,87.2,87.26,87.19,87.23,13100.0,69.8083,69.8563,69.8003,69.8323,13100.0
2006-06-26 15:05:00,87.23,87.27,87.21,87.21,5600.0,69.8323,69.8644,69.8163,69.8163,5600.0
2006-06-26 15:10:00,87.24,87.38,87.24,87.38,8000.0,69.8403,69.9524,69.8403,69.9524,8000.0
2006-06-26 15:15:00,87.39,87.6,87.39,87.6,10100.0,69.9604,70.1285,69.9604,70.1285,10100.0
2006-06-26 15:20:00,87.63,87.74,87.46,87.5,8100.0,70.1526,70.2406,70.0165,70.0485,8100.0
2006-06-26 15:25:00,87.51,87.53,87.48,87.5,5800.0,70.0565,70.0725,70.0325,70.0485,5800.0
2006-06-26 15:30:00,87.51,87.6,87.51,87.59,4700.0,70.0565,70.1285,70.0565,70.1205,4700.0
2006-06-26 15:35:00,87.59,87.73,87.59,87.72,9200.0,70.1205,70.2326,70.1205,70.2246,9200.0
2006-06-26 15:40:00,87.7,87.77,87.57,87.57,6100.0,70.2086,70.2646,70.1045,70.1045,6100.0
2006-06-26 15:45:00,87.58,87.64,87.45,87.45,12500.0,70.1125,70.1606,70.0085,70.0085,12500.0
2006-06-26 15:50:00,87.37,87.47,87.35,87.47,11100.0,69.9444,70.0245,69.9284,70.0245,11100.0
2006-06-26 15:55:00,87.47,87.52,87.43,87.47,9700.0,70.0245,70.0645,69.9924,70.0245,9700.0
2006-06-27 09:30:00,88.75,89.38,88.48,89.33,56300.0,71.0492,71.5535,70.833,71.5135,56300.0
2006-06-27 09:35:00,89.48,89.63,89.0,89.0,34400.0,71.6336,71.7537,71.2493,71.2493,34400.0
2006-06-27 09:40:00,88.94,89.15,88.75,89.01,26300.0,71.2013,71.3694,71.0492,71.2573,26300.0
2006-06-27 09:45:00,89.0,89.05,88.6,88.73,36100.0,71.2493,71.2893,70.9291,71.0332,36100.0
2006-06-27 09:50:00,88.74,88.74,88.28,88.48,29200.0,71.0412,71.0412,70.6729,70.833,29200.0
2006-06-27 09:55:00,88.4,88.47,88.2,88.2,21400.0,70.769,70.825,70.6089,70.6089,21400.0
2006-06-27 10:00:00,88.27,88.81,88.22,88.23,24900.0,70.6649,71.0972,70.6249,70.6329,24900.0
2006-06-27 10:05:00,88.22,88.38,88.06,88.17,21400.0,70.6249,70.753,70.4968,70.5849,21400.0
2006-06-27 10:10:00,88.16,88.33,88.08,88.12,16800.0,70.5768,70.7129,70.5128,70.5448,16800.0
2006-06-27 10:15:00,88.08,88.21,87.81,87.81,15100.0,70.5128,70.6169,70.2967,70.2967,15100.0
2006-06-27 10:20:00,87.82,88.09,87.82,88.01,11700.0,70.3047,70.5208,70.3047,70.4568,11700.0
2006-06-27 10:25:00,88.01,88.27,87.9,88.27,7600.0,70.4568,70.6649,70.3687,70.6649,7600.0
2006-06-27 10:30:00,88.3,88.5,88.21,88.31,8500.0,70.6889,70.849,70.6169,70.6969,8500.0
2006-06-27 10:35:00,88.25,88.34,88.13,88.34,8700.0,70.6489,70.7209,70.5528,70.7209,8700.0
2006-06-27 10:40:00,88.34,88.4,88.19,88.25,3300.0,70.7209,70.769,70.6009,70.6489,3300.0
2006-06-27 10:45:00,88.2,88.2,88.09,88.09,3000.0,70.6089,70.6089,70.5208,70.5208,3000.0
2006-06-27 10:50:00,88.1,88.15,88.08,88.12,6600.0,70.5288,70.5688,70.5128,70.5448,6600.0
2006-06-27 10:55:00,88.14,88.16,87.94,88.1,12500.0,70.5608,70.5768,70.4007,70.5288,12500.0
2006-06-27 11:00:00,88.12,88.13,87.95,88.08,20000.0,70.5448,70.5528,70.4087,70.5128,20000.0
2006-06-27 11:05:00,88.03,88.05,87.72,87.99,10400.0,70.4728,70.4888,70.2246,70.4408,10400.0
2006-06-27 11:10:00,88.01,88.17,87.68,87.85,7200.0,70.4568,70.5849,70.1926,70.3287,7200.0
2006-06-27 11:15:00,87.85,88.21,87.85,88.03,9600.0,70.3287,70.6169,70.3287,70.4728,9600.0
2006-06-27 11:20:00,87.99,88.01,87.82,87.92,8200.0,70.4408,70.4568,70.3047,70.3847,8200.0
2006-06-27 11:25:00,87.9,87.99,87.87,87.99,5200.0,70.3687,70.4408,70.3447,70.4408,5200.0
2006-06-27 11:30:00,88.02,88.19,87.95,88.08,11000.0,70.4648,70.6009,70.4087,70.5128,11000.0
2006-06-27 11:35:00,88.09,88.09,87.97,87.97,6200.0,70.5208,70.5208,70.4247,70.4247,6200.0
2006-06-27 11:40:00,87.96,87.97,87.88,87.88,5600.0,70.4167,70.4247,70.3527,70.3527,5600.0
2006-06-27 11:45:00,87.88,87.92,87.78,87.79,11100.0,70.3527,70.3847,70.2726,70.2806,11100.0
2006-06-27 11:50:00,87.72,87.72,87.6,87.68,5000.0,70.2246,70.2246,70.1285,70.1926,5000.0
2006-06-27 11:55:00,87.69,87.78,87.58,87.67,5500.0,70.2006,70.2726,70.1125,70.1846,5500.0
2006-06-27 12:00:00,87.67,87.67,87.51,87.51,9900.0,70.1846,70.1846,70.0565,70.0565,9900.0
2006-06-27 12:05:00,87.5,87.56,87.31,87.31,7800.0,70.0485,70.0965,69.8964,69.8964,7800.0
2006-06-27 12:10:00,87.31,87.39,87.18,87.22,5000.0,69.8964,69.9604,69.7923,69.8243,5000.0
2006-06-27 12:15:00,87.2,87.21,87.14,87.14,3400.0,69.8083,69.8163,69.7603,69.7603,3400.0
2006-06-27 12:20:00,87.15,87.19,87.11,87.16,5600.0,69.7683,69.8003,69.7363,69.7763,5600.0
2006-06-27 12:25:00,87.16,87.16,87.09,87.09,5900.0,69.7763,69.7763,69.7203,69.7203,5900.0
2006-06-27 12:30:00,87.08,87.09,86.87,86.95,9300.0,69.7122,69.7203,69.5441,69.6082,9300.0
2006-06-27 12:35:00,86.95,87.03,86.88,86.89,8000.0,69.6082,69.6722,69.5521,69.5601,8000.0
2006-06-27 12:40:00,86.89,87.17,86.89,87.1,8200.0,69.5601,69.7843,69.5601,69.7283,8200.0
2006-06-27 12:45:00,87.1,87.3,87.05,87.15,18300.0,69.7283,69.8884,69.6882,69.7683,18300.0
2006-06-27 12:50:00,87.21,87.21,86.98,86.98,11400.0,69.8163,69.8163,69.6322,69.6322,11400.0
2006-06-27 12:55:00,86.98,87.1,86.94,87.1,6100.0,69.6322,69.7283,69.6002,69.7283,6100.0
2006-06-27 13:00:00,87.05,87.05,86.88,86.93,6800.0,69.6882,69.6882,69.5521,69.5922,6800.0
2006-06-27 13:05:00,87.04,87.13,87.0,87.13,6700.0,69.6802,69.7523,69.6482,69.7523,6700.0
2006-06-27 13:10:00,87.13,87.15,87.01,87.01,5000.0,69.7523,69.7683,69.6562,69.6562,5000.0
2006-06-27 13:15:00,87.03,87.05,86.95,87.04,5800.0,69.6722,69.6882,69.6082,69.6802,5800.0
2006-06-27 13:20:00,87.04,87.13,87.01,87.13,3800.0,69.6802,69.7523,69.6562,69.7523,3800.0
2006-06-27 13:25:00,87.11,87.28,87.11,87.28,5800.0,69.7363,69.8724,69.7363,69.8724,5800.0
2006-06-27 13:30:00,87.31,87.46,87.31,87.46,5700.0,69.8964,70.0165,69.8964,70.0165,5700.0
2006-06-27 13:35:00,87.47,87.53,87.4,87.42,4900.0,70.0245,70.0725,69.9684,69.9844,4900.0
2006-06-27 13:40:00,87.42,87.42,87.18,87.19,5600.0,69.9844,69.9844,69.7923,69.8003,5600.0
2006-06-27 13:45:00,87.19,87.25,87.1,87.17,4300.0,69.8003,69.8483,69.7283,69.7843,4300.0
2006-06-27 13:50:00,87.17,87.21,87.04,87.04,5900.0,69.7843,69.8163,69.6802,69.6802,5900.0
2006-06-27 13:55:00,87.04,87.14,86.98,87.02,4900.0,69.6802,69.7603,69.6322,69.6642,4900.0
2006-06-27 14:00:00,87.01,87.11,86.96,87.09,6900.0,69.6562,69.7363,69.6162,69.7203,6900.0
2006-06-27 14:05:00,87.09,87.2,87.06,87.06,2900.0,69.7203,69.8083,69.6962,69.6962,2900.0
2006-06-27 14:10:00,87.05,87.15,87.02,87.08,4300.0,69.6882,69.7683,69.6642,69.7122,4300.0
2006-06-27 14:15:00,87.03,87.03,86.75,86.79,10700.0,69.6722,69.6722,69.4481,69.4801,10700.0
2006-06-27 14:20:00,86.8,86.84,86.66,86.66,5400.0,69.4881,69.5201,69.376,69.376,5400.0
2006-06-27 14:25:00,86.65,86.65,86.51,86.53,7200.0,69.368,69.368,69.2559,69.2719,7200.0
2006-06-27 14:30:00,86.52,86.64,86.4,86.64,13700.0,69.2639,69.36,69.1679,69.36,13700.0
2006-06-27 14:35:00,86.66,86.84,86.66,86.75,3100.0,69.376,69.5201,69.376,69.4481,3100.0
2006-06-27 14:40:00,86.77,86.77,86.66,86.76,8100.0,69.4641,69.4641,69.376,69.4561,8100.0
2006-06-27 14:45:00,86.75,86.8,86.69,86.71,6000.0,69.4481,69.4881,69.4,69.416,6000.0
2006-06-27 14:50:00,86.75,86.9,86.63,86.65,12900.0,69.4481,69.5681,69.352,69.368,12900.0
2006-06-27 14:55:00,86.65,86.77,86.64,86.74,9400.0,69.368,69.4641,69.36,69.4401,9400.0
2006-06-27 15:00:00,86.75,86.81,86.65,86.81,7000.0,69.4481,69.4961,69.368,69.4961,7000.0
2006-06-27 15:05:00,86.86,86.9,86.81,86.81,3400.0,69.5361,69.5681,69.4961,69.4961,3400.0
2006-06-27 15:10:00,86.81,86.94,86.8,86.8,3300.0,69.4961,69.6002,69.4881,69.4881,3300.0
2006-06-27 15:15:00,86.83,87.14,86.83,87.14,4300.0,69.5121,69.7603,69.5121,69.7603,4300.0
2006-06-27 15:20:00,87.15,87.38,87.05,87.1,6600.0,69.7683,69.9524,69.6882,69.7283,6600.0
2006-06-27 15:25:00,87.08,87.08,86.96,86.96,5800.0,69.7122,69.7122,69.6162,69.6162,5800.0
2006-06-27 15:30:00,86.87,87.0,86.87,86.89,9700.0,69.5441,69.6482,69.5441,69.5601,9700.0
2006-06-27 15:35:00,86.85,86.87,86.74,86.76,6400.0,69.5281,69.5441,69.4401,69.4561,6400.0
2006-06-27 15:40:00,86.76,86.76,86.5,86.58,6800.0,69.4561,69.4561,69.2479,69.312,6800.0
2006-06-27 15:45:00,86.59,86.61,86.55,86.61,10500.0,69.32,69.336,69.288,69.336,10500.0
2006-06-27 15:50:00,86.6,86.61,86.43,86.5,13100.0,69.328,69.336,69.1919,69.2479,13100.0
2006-06-27 15:55:00,86.55,86.86,86.55,86.59,20800.0,69.288,69.5361,69.288,69.32,20800.0
2006-06-28 09:30:00,86.75,87.15,86.55,86.58,8700.0,69.4481,69.7683,69.288,69.312,8700.0
2006-06-28 09:35:00,86.59,86.62,86.43,86.45,12400.0,69.32,69.344,69.1919,69.2079,12400.0
2006-06-28 09:40:00,86.45,86.46,86.08,86.31,27600.0,69.2079,69.2159,68.9117,69.0958,27600.0
2006-06-28 09:45:00,86.26,86.26,85.47,85.67,22800.0,69.0558,69.0558,68.4234,68.5835,22800.0
2006-06-28 09:50:00,85.67,86.14,85.67,86.11,10200.0,68.5835,68.9597,68.5835,68.9357,10200.0
2006-06-28 09:55:00,86.13,86.19,85.93,86.07,17700.0,68.9517,68.9998,68.7916,68.9037,17700.0
2006-06-28 10:00:00,86.07,86.31,86.07,86.18,6200.0,68.9037,69.0958,68.9037,68.9917,6200.0
2006-06-28 10:05:00,86.16,86.17,85.99,86.04,7400.0,68.9757,68.9837,68.8396,68.8797,7400.0
2006-06-28 10:10:00,86.05,86.16,85.98,86.11,25000.0,68.8877,68.9757,68.8316,68.9357,25000.0
2006-06-28 10:15:00,86.29,86.36,86.29,86.32,3900.0,69.0798,69.1358,69.0798,69.1038,3900.0
2006-06-28 10:20:00,86.28,86.36,86.22,86.22,3300.0,69.0718,69.1358,69.0238,69.0238,3300.0
2006-06-28 10:25:00,86.21,86.23,86.15,86.21,1900.0,69.0158,69.0318,68.9677,69.0158,1900.0
2006-06-28 10:30:00,86.18,86.26,86.02,86.26,5700.0,68.9917,69.0558,68.8637,69.0558,5700.0
2006-06-28 10:35:00,86.26,86.31,86.13,86.15,3900.0,69.0558,69.0958,68.9517,68.9677,3900.0
2006-06-28 10:40:00,86.18,86.31,86.12,86.22,4300.0,68.9917,69.0958,68.9437,69.0238,4300.0
2006-06-28 10:45:00,86.13,86.13,86.0,86.08,8000.0,68.9517,68.9517,68.8476,68.9117,8000.0
2006-06-28 10:50:00,86.01,86.05,85.82,85.97,6100.0,68.8557,68.8877,68.7035,68.8236,6100.0
2006-06-28 10:55:00,85.9,86.03,85.9,86.01,10500.0,68.7676,68.8717,68.7676,68.8557,10500.0
2006-06-28 11:00:00,86.04,86.08,85.84,85.98,15900.0,68.8797,68.9117,68.7196,68.8316,15900.0
2006-06-28 11:05:00,85.98,86.03,85.98,86.03,9800.0,68.8316,68.8717,68.8316,68.8717,9800.0
2006-06-28 11:10:00,86.03,86.1,85.93,86.08,11200.0,68.8717,68.9277,68.7916,68.9117,11200.0
2006-06-28 11:15:00,86.0,86.07,85.93,86.06,5200.0,68.8476,68.9037,68.7916,68.8957,5200.0
2006-06-28 11:20:00,86.05,86.08,85.89,85.97,5900.0,68.8877,68.9117,68.7596,68.8236,5900.0
2006-06-28 11:25:00,85.98,86.02,85.84,86.0,11400.0,68.8316,68.8637,68.7196,68.8476,11400.0
2006-06-28 11:30:00,85.97,86.02,85.77,85.92,7400.0,68.8236,68.8637,68.6635,68.7836,7400.0
2006-06-28 11:35:00,85.9,86.06,85.9,85.95,4700.0,68.7676,68.8957,68.7676,68.8076,4700.0
2006-06-28 11:40:00,85.95,86.04,85.94,86.02,6100.0,68.8076,68.8797,68.7996,68.8637,6100.0
2006-06-28 11:45:00,86.01,86.01,85.85,85.85,8000.0,68.8557,68.8557,68.7276,68.7276,8000.0
2006-06-28 11:50:00,85.85,85.94,85.77,85.77,6800.0,68.7276,68.7996,68.6635,68.6635,6800.0
2006-06-28 11:55:00,85.78,85.92,85.78,85.92,1700.0,68.6715,68.7836,68.6715,68.7836,1700.0
2006-06-28 12:00:00,85.92,86.03,85.91,86.03,2800.0,68.7836,68.8717,68.7756,68.8717,2800.0
2006-06-28 12:05:00,86.0,86.0,86.0,86.0,400.0,68.8476,68.8476,68.8476,68.8476,400.0
2006-06-28 12:10:00,86.01,86.09,85.96,86.09,2800.0,68.8557,68.9197,68.8156,68.9197,2800.0
2006-06-28 12:15:00,86.03,86.28,86.03,86.21,5500.0,68.8717,69.0718,68.8717,69.0158,5500.0
2006-06-28 12:20:00,86.25,86.36,86.18,86.32,5800.0,69.0478,69.1358,68.9917,69.1038,5800.0
2006-06-28 12:25:00,86.31,86.47,86.31,86.47,2900.0,69.0958,69.2239,69.0958,69.2239,2900.0
2006-06-28 12:30:00,86.52,86.52,86.35,86.41,1900.0,69.2639,69.2639,69.1278,69.1759,1900.0
2006-06-28 12:35:00,86.35,86.35,86.26,86.26,2200.0,69.1278,69.1278,69.0558,69.0558,2200.0
2006-06-28 12:40:00,86.3,86.3,86.27,86.27,2800.0,69.0878,69.0878,69.0638,69.0638,2800.0
2006-06-28 12:45:00,86.28,86.38,86.28,86.29,6000.0,69.0718,69.1519,69.0718,69.0798,6000.0
2006-06-28 12:50:00,86.34,86.34,86.25,86.31,4400.0,69.1198,69.1198,69.0478,69.0958,4400.0
2006-06-28 12:55:00,86.3,86.31,86.27,86.29,2800.0,69.0878,69.0958,69.0638,69.0798,2800.0
2006-06-28 13:00:00,86.29,86.35,86.27,86.3,3300.0,69.0798,69.1278,69.0638,69.0878,3300.0
2006-06-28 13:05:00,86.35,86.38,86.34,86.35,1100.0,69.1278,69.1519,69.1198,69.1278,1100.0
2006-06-28 13:10:00,86.34,86.36,86.24,86.25,4500.0,69.1198,69.1358,69.0398,69.0478,4500.0
2006-06-28 13:15:00,86.23,86.23,86.05,86.11,8400.0,69.0318,69.0318,68.8877,68.9357,8400.0
2006-06-28 13:20:00,86.16,86.18,86.07,86.13,6200.0,68.9757,68.9917,68.9037,68.9517,6200.0
2006-06-28 13:25:00,86.12,86.13,86.03,86.03,6600.0,68.9437,68.9517,68.8717,68.8717,6600.0
2006-06-28 13:30:00,86.03,86.17,86.03,86.16,8300.0,68.8717,68.9837,68.8717,68.9757,8300.0
2006-06-28 13:35:00,86.16,86.23,86.08,86.19,12900.0,68.9757,69.0318,68.9117,68.9998,12900.0
2006-06-28 13:40:00,86.19,86.27,86.18,86.18,8500.0,68.9998,69.0638,68.9917,68.9917,8500.0
2006-06-28 13:45:00,86.18,86.24,86.13,86.13,2600.0,68.9917,69.0398,68.9517,68.9517,2600.0
2006-06-28 13:50:00,86.16,86.27,86.16,86.23,3400.0,68.9757,69.0638,68.9757,69.0318,3400.0
2006-06-28 13:55:00,86.23,86.25,86.18,86.24,3500.0,69.0318,69.0478,68.9917,69.0398,3500.0
2006-06-28 14:00:00,86.26,86.55,86.24,86.51,6400.0,69.0558,69.288,69.0398,69.2559,6400.0
2006-06-28 14:05:00,86.51,86.54,86.38,86.4,3500.0,69.2559,69.2799,69.1519,69.1679,3500.0
2006-06-28 14:10:00,86.42,86.52,86.4,86.52,3100.0,69.1839,69.2639,69.1679,69.2639,3100.0
2006-06-28 14:15:00,86.49,86.64,86.49,86.57,2200.0,69.2399,69.36,69.2399,69.304,2200.0
2006-06-28 14:20:00,86.56,86.71,86.52,86.71,2800.0,69.296,69.416,69.2639,69.416,2800.0
2006-06-28 14:25:00,86.73,86.8,86.65,86.76,3900.0,69.4321,69.4881,69.368,69.4561,3900.0
2006-06-28 14:30:00,86.78,86.88,86.78,86.87,5000.0,69.4721,69.5521,69.4721,69.5441,5000.0
2006-06-28 14:35:00,86.86,87.07,86.86,87.01,4100.0,69.5361,69.7042,69.5361,69.6562,4100.0
2006-06-28 14:40:00,86.98,87.03,86.8,87.03,4000.0,69.6322,69.6722,69.4881,69.6722,4000.0
2006-06-28 14:45:00,87.09,87.2,87.08,87.11,7200.0,69.7203,69.8083,69.7122,69.7363,7200.0
2006-06-28 14:50:00,87.09,87.09,86.96,86.96,3700.0,69.7203,69.7203,69.6162,69.6162,3700.0
2006-06-28 14:55:00,86.96,86.96,86.79,86.79,5600.0,69.6162,69.6162,69.4801,69.4801,5600.0
2006-06-28 15:00:00,86.78,86.93,86.78,86.93,2600.0,69.4721,69.5922,69.4721,69.5922,2600.0
2006-06-28 15:05:00,86.95,87.0,86.86,86.86,3500.0,69.6082,69.6482,69.5361,69.5361,3500.0
2006-06-28 15:10:00,86.86,86.92,86.7,86.7,7900.0,69.5361,69.5842,69.408,69.408,7900.0
2006-06-28 15:15:00,86.77,86.79,86.61,86.61,3700.0,69.4641,69.4801,69.336,69.336,3700.0
2006-06-28 15:20:00,86.57,86.58,86.49,86.5,6300.0,69.304,69.312,69.2399,69.2479,6300.0
2006-06-28 15:25:00,86.5,86.56,86.42,86.48,5700.0,69.2479,69.296,69.1839,69.2319,5700.0
2006-06-28 15:30:00,86.53,86.66,86.51,86.55,2700.0,69.2719,69.376,69.2559,69.288,2700.0
2006-06-28 15:35:00,86.51,86.75,86.51,86.71,9400.0,69.2559,69.4481,69.2559,69.416,9400.0
2006-06-28 15:40:00,86.76,86.86,86.61,86.67,3900.0,69.4561,69.5361,69.336,69.384,3900.0
2006-06-28 15:45:00,86.68,86.75,86.6,86.65,5400.0,69.392,69.4481,69.328,69.368,5400.0
2006-06-28 15:50:00,86.6,86.86,86.57,86.86,10400.0,69.328,69.5361,69.304,69.5361,10400.0
2006-06-28 15:55:00,86.85,87.03,86.85,86.98,28100.0,69.5281,69.6722,69.5281,69.6322,28100.0
2006-06-29 09:30:00,87.68,87.91,87.52,87.91,12900.0,70.1926,70.3767,70.0645,70.3767,12900.0
2006-06-29 09:35:00,87.94,87.94,87.43,87.57,7300.0,70.4007,70.4007,69.9924,70.1045,7300.0
2006-06-29 09:40:00,87.45,88.03,87.45,88.02,9700.0,70.0085,70.4728,70.0085,70.4648,9700.0
2006-06-29 09:45:00,88.02,88.09,87.64,87.77,18700.0,70.4648,70.5208,70.1606,70.2646,18700.0
2006-06-29 09:50:00,87.75,87.75,87.42,87.64,4000.0,70.2486,70.2486,69.9844,70.1606,4000.0
2006-06-29 09:55:00,87.71,87.73,87.49,87.53,8000.0,70.2166,70.2326,70.0405,70.0725,8000.0
2006-06-29 10:00:00,87.51,87.6,87.33,87.47,7500.0,70.0565,70.1285,69.9124,70.0245,7500.0
2006-06-29 10:05:00,87.5,87.67,87.39,87.42,10100.0,70.0485,70.1846,69.9604,69.9844,10100.0
2006-06-29 10:10:00,87.43,87.51,87.42,87.46,6300.0,69.9924,70.0565,69.9844,70.0165,6300.0
2006-06-29 10:15:00,87.47,87.74,87.47,87.7,8700.0,70.0245,70.2406,70.0245,70.2086,8700.0
2006-06-29 10:20:00,87.7,87.8,87.69,87.69,12300.0,70.2086,70.2886,70.2006,70.2006,12300.0
2006-06-29 10:25:00,87.69,87.71,87.56,87.71,5300.0,70.2006,70.2166,70.0965,70.2166,5300.0
2006-06-29 10:30:00,87.72,87.74,87.59,87.59,4800.0,70.2246,70.2406,70.1205,70.1205,4800.0
2006-06-29 10:35:00,87.58,88.03,87.55,88.03,15200.0,70.1125,70.4728,70.0885,70.4728,15200.0
2006-06-29 10:40:00,88.03,88.06,87.99,88.0,3700.0,70.4728,70.4968,70.4408,70.4488,3700.0
2006-06-29 10:45:00,88.03,88.23,88.01,88.17,4100.0,70.4728,70.6329,70.4568,70.5849,4100.0
2006-06-29 10:50:00,88.23,88.23,88.08,88.09,2700.0,70.6329,70.6329,70.5128,70.5208,2700.0
2006-06-29 10:55:00,88.09,88.1,88.02,88.05,8900.0,70.5208,70.5288,70.4648,70.4888,8900.0
2006-06-29 11:00:00,88.04,88.14,88.03,88.14,2200.0,70.4808,70.5608,70.4728,70.5608,2200.0
2006-06-29 11:05:00,88.07,88.07,87.9,87.93,4000.0,70.5048,70.5048,70.3687,70.3927,4000.0
2006-06-29 11:10:00,87.92,87.98,87.88,87.93,18000.0,70.3847,70.4327,70.3527,70.3927,18000.0
2006-06-29 11:15:00,87.93,87.98,87.89,87.98,5800.0,70.3927,70.4327,70.3607,70.4327,5800.0
2006-06-29 11:20:00,87.99,88.0,87.94,88.0,1600.0,70.4408,70.4488,70.4007,70.4488,1600.0
2006-06-29 11:25:00,87.94,88.03,87.93,88.03,6200.0,70.4007,70.4728,70.3927,70.4728,6200.0
2006-06-29 11:30:00,88.03,88.03,87.81,87.83,6000.0,70.4728,70.4728,70.2967,70.3127,6000.0
2006-06-29 11:35:00,87.81,87.82,87.69,87.82,21900.0,70.2967,70.3047,70.2006,70.3047,21900.0
2006-06-29 11:40:00,87.82,88.0,87.81,88.0,13600.0,70.3047,70.4488,70.2967,70.4488,13600.0
2006-06-29 11:45:00,88.0,88.01,87.91,88.01,3300.0,70.4488,70.4568,70.3767,70.4568,3300.0
2006-06-29 11:50:00,88.01,88.01,87.87,87.87,2000.0,70.4568,70.4568,70.3447,70.3447,2000.0
2006-06-29 11:55:00,87.84,87.96,87.79,87.94,3600.0,70.3207,70.4167,70.2806,70.4007,3600.0
2006-06-29 12:00:00,87.94,87.96,87.9,87.91,3400.0,70.4007,70.4167,70.3687,70.3767,3400.0
2006-06-29 12:05:00,87.93,88.0,87.93,87.97,2300.0,70.3927,70.4488,70.3927,70.4247,2300.0
2006-06-29 12:10:00,87.94,88.04,87.9,87.99,3600.0,70.4007,70.4808,70.3687,70.4408,3600.0
2006-06-29 12:15:00,87.96,88.15,87.95,88.15,3600.0,70.4167,70.5688,70.4087,70.5688,3600.0
2006-06-29 12:20:00,88.05,88.05,88.0,88.0,3100.0,70.4888,70.4888,70.4488,70.4488,3100.0
2006-06-29 12:25:00,87.99,87.99,87.83,87.83,6100.0,70.4408,70.4408,70.3127,70.3127,6100.0
2006-06-29 12:30:00,87.8,87.84,87.8,87.82,3500.0,70.2886,70.3207,70.2886,70.3047,3500.0
2006-06-29 12:35:00,87.77,87.88,87.67,87.67,2400.0,70.2646,70.3527,70.1846,70.1846,2400.0
2006-06-29 12:40:00,87.69,87.83,87.69,87.77,9800.0,70.2006,70.3127,70.2006,70.2646,9800.0
2006-06-29 12:45:00,87.76,87.85,87.74,87.79,6300.0,70.2566,70.3287,70.2406,70.2806,6300.0
2006-06-29 12:50:00,87.79,87.79,87.67,87.7,5900.0,70.2806,70.2806,70.1846,70.2086,5900.0
2006-06-29 12:55:00,87.76,87.81,87.76,87.79,1400.0,70.2566,70.2967,70.2566,70.2806,1400.0
2006-06-29 13:00:00,87.79,87.83,87.76,87.81,3300.0,70.2806,70.3127,70.2566,70.2967,3300.0
2006-06-29 13:05:00,87.8,87.82,87.77,87.78,2200.0,70.2886,70.3047,70.2646,70.2726,2200.0
2006-06-29 13:10:00,87.82,87.83,87.79,87.79,5900.0,70.3047,70.3127,70.2806,70.2806,5900.0
2006-06-29 13:15:00,87.8,87.8,87.67,87.69,17100.0,70.2886,70.2886,70.1846,70.2006,17100.0
2006-06-29 13:20:00,87.69,87.82,87.69,87.8,5000.0,70.2006,70.3047,70.2006,70.2886,5000.0
2006-06-29 13:25:00,87.8,87.81,87.71,87.8,2100.0,70.2886,70.2967,70.2166,70.2886,2100.0
2006-06-29 13:30:00,87.77,87.82,87.77,87.8,900.0,70.2646,70.3047,70.2646,70.2886,900.0
2006-06-29 13:35:00,87.79,87.8,87.67,87.78,2400.0,70.2806,70.2886,70.1846,70.2726,2400.0
2006-06-29 13:40:00,87.81,87.83,87.8,87.8,1900.0,70.2967,70.3127,70.2886,70.2886,1900.0
2006-06-29 13:45:00,87.79,87.8,87.77,87.8,4200.0,70.2806,70.2886,70.2646,70.2886,4200.0
2006-06-29 13:50:00,87.78,87.81,87.7,87.81,3300.0,70.2726,70.2967,70.2086,70.2967,3300.0
2006-06-29 13:55:00,87.85,87.85,87.7,87.8,3300.0,70.3287,70.3287,70.2086,70.2886,3300.0
2006-06-29 14:00:00,87.8,87.95,87.79,87.95,8400.0,70.2886,70.4087,70.2806,70.4087,8400.0
2006-06-29 14:05:00,87.98,88.05,87.87,87.94,8000.0,70.4327,70.4888,70.3447,70.4007,8000.0
2006-06-29 14:10:00,87.9,87.97,87.73,87.97,7800.0,70.3687,70.4247,70.2326,70.4247,7800.0
2006-06-29 14:15:00,87.84,88.29,87.58,88.15,14800.0,70.3207,70.6809,70.1125,70.5688,14800.0
2006-06-29 14:20:00,88.24,88.75,88.24,88.75,27000.0,70.6409,71.0492,70.6409,71.0492,27000.0
2006-06-29 14:25:00,88.75,89.14,88.73,88.91,18900.0,71.0492,71.3614,71.0332,71.1773,18900.0
2006-06-29 14:30:00,88.94,88.94,88.74,88.85,21000.0,71.2013,71.2013,71.0412,71.1292,21000.0
2006-06-29 14:35:00,88.85,88.87,88.5,88.5,12300.0,71.1292,71.1452,70.849,70.849,12300.0
2006-06-29 14:40:00,88.6,88.87,88.59,88.87,4500.0,70.9291,71.1452,70.9211,71.1452,4500.0
2006-06-29 14:45:00,88.8,89.19,88.8,89.02,20400.0,71.0892,71.4014,71.0892,71.2653,20400.0
2006-06-29 14:50:00,89.01,89.5,89.0,89.5,13200.0,71.2573,71.6496,71.2493,71.6496,13200.0
2006-06-29 14:55:00,89.4,89.61,89.21,89.21,5800.0,71.5695,71.7376,71.4174,71.4174,5800.0
2006-06-29 15:00:00,89.22,89.6,89.22,89.53,5200.0,71.4254,71.7296,71.4254,71.6736,5200.0
2006-06-29 15:05:00,89.52,89.69,89.52,89.64,6200.0,71.6656,71.8017,71.6656,71.7617,6200.0
2006-06-29 15:10:00,89.64,89.87,89.59,89.65,7500.0,71.7617,71.9458,71.7216,71.7697,7500.0
2006-06-29 15:15:00,89.65,89.9,89.47,89.9,9700.0,71.7697,71.9698,71.6256,71.9698,9700.0
2006-06-29 15:20:00,89.74,90.03,89.74,90.03,4900.0,71.8417,72.0739,71.8417,72.0739,4900.0
2006-06-29 15:25:00,90.03,90.15,89.88,90.15,5300.0,72.0739,72.1699,71.9538,72.1699,5300.0
2006-06-29 15:30:00,90.15,90.18,90.01,90.15,8500.0,72.1699,72.194,72.0579,72.1699,8500.0
2006-06-29 15:35:00,90.17,90.37,90.11,90.24,8300.0,72.186,72.3461,72.1379,72.242,8300.0
2006-06-29 15:40:00,90.3,90.3,90.15,90.26,15500.0,72.29,72.29,72.1699,72.258,15500.0
2006-06-29 15:45:00,90.25,90.6,90.25,90.5,15400.0,72.25,72.5302,72.25,72.4501,15400.0
2006-06-29 15:50:00,90.5,90.59,90.36,90.59,20300.0,72.4501,72.5222,72.3381,72.5222,20300.0
2006-06-29 15:55:00,90.59,90.73,90.5,90.65,30300.0,72.5222,72.6343,72.4501,72.5702,30300.0
2006-06-30 09:30:00,91.3,91.31,91.14,91.14,8500.0,73.0906,73.0986,72.9625,72.9625,8500.0
2006-06-30 09:35:00,91.14,91.19,90.97,90.97,1700.0,72.9625,73.0025,72.8264,72.8264,1700.0
2006-06-30 09:40:00,90.86,90.86,90.47,90.75,8100.0,72.7383,72.7383,72.4261,72.6503,8100.0
2006-06-30 09:45:00,90.75,90.75,90.5,90.56,18300.0,72.6503,72.6503,72.4501,72.4982,18300.0
2006-06-30 09:50:00,90.61,90.96,90.6,90.75,7800.0,72.5382,72.8184,72.5302,72.6503,7800.0
2006-06-30 09:55:00,90.75,90.82,90.6,90.6,13800.0,72.6503,72.7063,72.5302,72.5302,13800.0
2006-06-30 10:00:00,90.69,90.69,90.5,90.64,8300.0,72.6022,72.6022,72.4501,72.5622,8300.0
2006-06-30 10:05:00,90.53,90.65,90.37,90.45,3400.0,72.4742,72.5702,72.3461,72.4101,3400.0
2006-06-30 10:10:00,90.45,90.6,90.45,90.49,3900.0,72.4101,72.5302,72.4101,72.4421,3900.0
2006-06-30 10:15:00,90.49,90.68,90.49,90.68,2400.0,72.4421,72.5942,72.4421,72.5942,2400.0
2006-06-30 10:20:00,90.64,90.64,90.51,90.51,2800.0,72.5622,72.5622,72.4581,72.4581,2800.0
2006-06-30 10:25:00,90.49,90.68,90.47,90.68,3800.0,72.4421,72.5942,72.4261,72.5942,3800.0
2006-06-30 10:30:00,90.75,90.78,90.63,90.63,2100.0,72.6503,72.6743,72.5542,72.5542,2100.0
2006-06-30 10:35:00,90.63,90.96,90.63,90.96,3300.0,72.5542,72.8184,72.5542,72.8184,3300.0
2006-06-30 10:40:00,90.96,90.96,90.86,90.86,900.0,72.8184,72.8184,72.7383,72.7383,900.0
2006-06-30 10:45:00,90.86,90.86,90.69,90.7,3900.0,72.7383,72.7383,72.6022,72.6103,3900.0
2006-06-30 10:50:00,90.7,90.71,90.58,90.68,3200.0,72.6103,72.6183,72.5142,72.5942,3200.0
2006-06-30 10:55:00,90.63,90.7,90.6,90.7,3100.0,72.5542,72.6103,72.5302,72.6103,3100.0
2006-06-30 11:00:00,90.79,91.0,90.77,90.99,5500.0,72.6823,72.8504,72.6663,72.8424,5500.0
2006-06-30 11:05:00,91.0,91.16,90.79,90.79,3400.0,72.8504,72.9785,72.6823,72.6823,3400.0
2006-06-30 11:10:00,90.79,90.8,90.72,90.8,3100.0,72.6823,72.6903,72.6263,72.6903,3100.0
2006-06-30 11:15:00,90.88,90.97,90.87,90.96,5700.0,72.7544,72.8264,72.7463,72.8184,5700.0
2006-06-30 11:20:00,90.85,90.98,90.85,90.95,5000.0,72.7303,72.8344,72.7303,72.8104,5000.0
2006-06-30 11:25:00,90.95,90.95,90.8,90.84,2600.0,72.8104,72.8104,72.6903,72.7223,2600.0
2006-06-30 11:30:00,90.77,90.77,90.56,90.75,5100.0,72.6663,72.6663,72.4982,72.6503,5100.0
2006-06-30 11:35:00,90.73,90.73,90.67,90.67,1300.0,72.6343,72.6343,72.5862,72.5862,1300.0
2006-06-30 11:40:00,90.71,90.8,90.71,90.78,2000.0,72.6183,72.6903,72.6183,72.6743,2000.0
2006-06-30 11:45:00,90.73,90.75,90.68,90.68,1500.0,72.6343,72.6503,72.5942,72.5942,1500.0
2006-06-30 11:50:00,90.68,90.68,90.59,90.62,2300.0,72.5942,72.5942,72.5222,72.5462,2300.0
2006-06-30 11:55:00,90.68,90.77,90.68,90.74,2100.0,72.5942,72.6663,72.5942,72.6423,2100.0
2006-06-30 12:00:00,90.79,91.0,90.79,90.99,2200.0,72.6823,72.8504,72.6823,72.8424,2200.0
2006-06-30 12:05:00,90.98,90.98,90.78,90.78,3500.0,72.8344,72.8344,72.6743,72.6743,3500.0
2006-06-30 12:10:00,90.79,90.85,90.79,90.85,800.0,72.6823,72.7303,72.6823,72.7303,800.0
2006-06-30 12:15:00,90.74,90.74,90.52,90.52,1300.0,72.6423,72.6423,72.4662,72.4662,1300.0
2006-06-30 12:20:00,90.54,90.68,90.54,90.68,2400.0,72.4822,72.5942,72.4822,72.5942,2400.0
2006-06-30 12:25:00,90.63,90.64,90.6,90.64,600.0,72.5542,72.5622,72.5302,72.5622,600.0
2006-06-30 12:30:00,90.61,90.68,90.56,90.63,1500.0,72.5382,72.5942,72.4982,72.5542,1500.0
2006-06-30 12:35:00,90.61,90.64,90.54,90.56,2400.0,72.5382,72.5622,72.4822,72.4982,2400.0
2006-06-30 12:40:00,90.55,90.61,90.52,90.57,2300.0,72.4902,72.5382,72.4662,72.5062,2300.0
2006-06-30 12:45:00,90.61,90.62,90.5,90.5,3000.0,72.5382,72.5462,72.4501,72.4501,3000.0
2006-06-30 12:50:00,90.53,90.53,90.34,90.49,3200.0,72.4742,72.4742,72.3221,72.4421,3200.0
2006-06-30 12:55:00,90.46,90.46,90.43,90.43,700.0,72.4181,72.4181,72.3941,72.3941,700.0
2006-06-30 13:00:00,90.43,90.45,90.42,90.44,1400.0,72.3941,72.4101,72.3861,72.4021,1400.0
2006-06-30 13:05:00,90.43,90.47,90.43,90.47,2300.0,72.3941,72.4261,72.3941,72.4261,2300.0
2006-06-30 13:10:00,90.47,90.49,90.35,90.35,4300.0,72.4261,72.4421,72.3301,72.3301,4300.0
2006-06-30 13:15:00,90.33,90.37,90.27,90.27,1900.0,72.314,72.3461,72.266,72.266,1900.0
2006-06-30 13:20:00,90.27,90.49,90.2,90.48,7700.0,72.266,72.4421,72.21,72.4341,7700.0
2006-06-30 13:25:00,90.48,90.6,90.42,90.57,2200.0,72.4341,72.5302,72.3861,72.5062,2200.0
2006-06-30 13:30:00,90.54,90.58,90.52,90.58,1600.0,72.4822,72.5142,72.4662,72.5142,1600.0
2006-06-30 13:35:00,90.58,90.62,90.58,90.6,800.0,72.5142,72.5462,72.5142,72.5302,800.0
2006-06-30 13:40:00,90.58,90.58,90.5,90.53,3100.0,72.5142,72.5142,72.4501,72.4742,3100.0
2006-06-30 13:45:00,90.52,90.6,90.49,90.6,1500.0,72.4662,72.5302,72.4421,72.5302,1500.0
2006-06-30 13:50:00,90.57,90.59,90.52,90.52,2100.0,72.5062,72.5222,72.4662,72.4662,2100.0
2006-06-30 13:55:00,90.54,90.56,90.5,90.56,1600.0,72.4822,72.4982,72.4501,72.4982,1600.0
2006-06-30 14:00:00,90.51,90.51,90.39,90.4,4900.0,72.4581,72.4581,72.3621,72.3701,4900.0
2006-06-30 14:05:00,90.47,90.55,90.39,90.44,3400.0,72.4261,72.4902,72.3621,72.4021,3400.0
2006-06-30 14:10:00,90.44,90.51,90.42,90.48,2500.0,72.4021,72.4581,72.3861,72.4341,2500.0
2006-06-30 14:15:00,90.48,90.53,90.46,90.47,2000.0,72.4341,72.4742,72.4181,72.4261,2000.0
2006-06-30 14:20:00,90.47,90.53,90.44,90.46,1900.0,72.4261,72.4742,72.4021,72.4181,1900.0
2006-06-30 14:25:00,90.47,90.49,90.41,90.45,3100.0,72.4261,72.4421,72.3781,72.4101,3100.0
2006-06-30 14:30:00,90.45,90.61,90.45,90.53,2200.0,72.4101,72.5382,72.4101,72.4742,2200.0
2006-06-30 14:35:00,90.54,90.69,90.54,90.69,2800.0,72.4822,72.6022,72.4822,72.6022,2800.0
2006-06-30 14:40:00,90.66,90.66,90.56,90.58,2600.0,72.5782,72.5782,72.4982,72.5142,2600.0
2006-06-30 14:45:00,90.53,90.71,90.53,90.71,800.0,72.4742,72.6183,72.4742,72.6183,800.0
2006-06-30 14:50:00,90.64,90.67,90.58,90.63,3100.0,72.5622,72.5862,72.5142,72.5542,3100.0
2006-06-30 14:55:00,90.62,90.62,90.51,90.59,3700.0,72.5462,72.5462,72.4581,72.5222,3700.0
2006-06-30 15:00:00,90.59,90.61,90.54,90.61,3600.0,72.5222,72.5382,72.4822,72.5382,3600.0
2006-06-30 15:05:00,90.62,90.68,90.62,90.62,2800.0,72.5462,72.5942,72.5462,72.5462,2800.0
2006-06-30 15:10:00,90.58,90.61,90.53,90.54,4900.0,72.5142,72.5382,72.4742,72.4822,4900.0
2006-06-30 15:15:00,90.53,90.57,90.51,90.54,3700.0,72.4742,72.5062,72.4581,72.4822,3700.0
2006-06-30 15:20:00,90.56,90.69,90.52,90.52,2900.0,72.4982,72.6022,72.4662,72.4662,2900.0
2006-06-30 15:25:00,90.51,90.67,90.42,90.58,7400.0,72.4581,72.5862,72.3861,72.5142,7400.0
2006-06-30 15:30:00,90.58,90.58,90.48,90.51,7800.0,72.5142,72.5142,72.4341,72.4581,7800.0
2006-06-30 15:35:00,90.52,90.6,90.5,90.59,14300.0,72.4662,72.5302,72.4501,72.5222,14300.0
2006-06-30 15:40:00,90.6,90.67,90.6,90.65,10500.0,72.5302,72.5862,72.5302,72.5702,10500.0
2006-06-30 15:45:00,90.66,90.9,90.66,90.8,8600.0,72.5782,72.7704,72.5782,72.6903,8600.0
2006-06-30 15:50:00,90.85,90.95,90.77,90.95,16300.0,72.7303,72.8104,72.6663,72.8104,16300.0
2006-06-30 15:55:00,90.95,91.22,90.94,91.08,23200.0,72.8104,73.0265,72.8024,72.9145,23200.0
2006-07-03 09:30:00,91.75,91.88,91.45,91.59,10400.0,73.4508,73.5549,73.2107,73.3227,10400.0
2006-07-03 09:35:00,91.5,91.5,91.15,91.22,12100.0,73.2507,73.2507,72.9705,73.0265,12100.0
2006-07-03 09:40:00,91.39,91.71,91.37,91.7,6000.0,73.1626,73.4188,73.1466,73.4108,6000.0
2006-07-03 09:45:00,91.6,92.1,91.6,91.75,15800.0,73.3308,73.731,73.3308,73.4508,15800.0
2006-07-03 09:50:00,91.75,91.75,91.41,91.59,5200.0,73.4508,73.4508,73.1786,73.3227,5200.0
2006-07-03 09:55:00,91.57,91.79,91.57,91.77,8800.0,73.3067,73.4829,73.3067,73.4668,8800.0
2006-07-03 10:00:00,91.74,91.74,90.95,91.17,13500.0,73.4428,73.4428,72.8104,72.9865,13500.0
2006-07-03 10:05:00,91.27,91.46,91.18,91.2,3000.0,73.0666,73.2187,72.9945,73.0105,3000.0
2006-07-03 10:10:00,91.23,91.28,91.1,91.28,15800.0,73.0345,73.0746,72.9305,73.0746,15800.0
2006-07-03 10:15:00,91.28,91.51,91.11,91.39,15100.0,73.0746,73.2587,72.9385,73.1626,15100.0
2006-07-03 10:20:00,91.39,91.54,91.33,91.47,8700.0,73.1626,73.2827,73.1146,73.2267,8700.0
2006-07-03 10:25:00,91.49,91.49,91.44,91.48,4000.0,73.2427,73.2427,73.2027,73.2347,4000.0
2006-07-03 10:30:00,91.49,91.49,91.33,91.36,8400.0,73.2427,73.2427,73.1146,73.1386,8400.0
2006-07-03 10:35:00,91.36,91.36,91.22,91.22,5100.0,73.1386,73.1386,73.0265,73.0265,5100.0
2006-07-03 10:40:00,91.22,91.22,91.0,91.08,7900.0,73.0265,73.0265,72.8504,72.9145,7900.0
2006-07-03 10:45:00,91.15,91.15,90.83,90.85,6100.0,72.9705,72.9705,72.7143,72.7303,6100.0
2006-07-03 10:50:00,90.85,91.01,90.83,91.01,5400.0,72.7303,72.8584,72.7143,72.8584,5400.0
2006-07-03 10:55:00,91.03,91.05,90.89,90.9,7500.0,72.8744,72.8904,72.7624,72.7704,7500.0
2006-07-03 11:00:00,90.98,91.01,90.91,90.91,4300.0,72.8344,72.8584,72.7784,72.7784,4300.0
2006-07-03 11:05:00,90.91,90.91,90.81,90.9,4500.0,72.7784,72.7784,72.6983,72.7704,4500.0
2006-07-03 11:10:00,90.9,91.0,90.9,90.98,2600.0,72.7704,72.8504,72.7704,72.8344,2600.0
2006-07-03 11:15:00,90.99,91.16,90.87,91.15,18400.0,72.8424,72.9785,72.7463,72.9705,18400.0
2006-07-03 11:20:00,91.15,91.24,91.03,91.05,9100.0,72.9705,73.0426,72.8744,72.8904,9100.0
2006-07-03 11:25:00,91.01,91.1,90.94,91.09,8000.0,72.8584,72.9305,72.8024,72.9225,8000.0
2006-07-03 11:30:00,91.04,91.16,91.04,91.1,2400.0,72.8824,72.9785,72.8824,72.9305,2400.0
2006-07-03 11:35:00,91.1,91.1,91.0,91.05,6500.0,72.9305,72.9305,72.8504,72.8904,6500.0
2006-07-03 11:40:00,91.05,91.16,90.98,90.99,3800.0,72.8904,72.9785,72.8344,72.8424,3800.0
2006-07-03 11:45:00,90.99,91.11,90.87,91.01,8100.0,72.8424,72.9385,72.7463,72.8584,8100.0
2006-07-03 11:50:00,91.02,91.08,91.0,91.01,4000.0,72.8664,72.9145,72.8504,72.8584,4000.0
2006-07-03 11:55:00,90.93,90.99,90.91,90.94,2300.0,72.7944,72.8424,72.7784,72.8024,2300.0
2006-07-03 12:00:00,90.99,91.11,90.99,91.11,5400.0,72.8424,72.9385,72.8424,72.9385,5400.0
2006-07-03 12:05:00,91.01,91.01,90.9,90.97,6000.0,72.8584,72.8584,72.7704,72.8264,6000.0
2006-07-03 12:10:00,90.99,91.0,90.88,90.88,4000.0,72.8424,72.8504,72.7544,72.7544,4000.0
2006-07-03 12:15:00,90.89,90.96,90.89,90.92,3400.0,72.7624,72.8184,72.7624,72.7864,3400.0
2006-07-03 12:20:00,90.93,90.93,90.9,90.93,3900.0,72.7944,72.7944,72.7704,72.7944,3900.0
2006-07-03 12:25:00,90.92,90.94,90.87,90.9,5800.0,72.7864,72.8024,72.7463,72.7704,5800.0
2006-07-03 12:30:00,90.9,90.95,90.81,90.82,10600.0,72.7704,72.8104,72.6983,72.7063,10600.0
2006-07-03 12:35:00,90.82,90.94,90.81,90.87,14100.0,72.7063,72.8024,72.6983,72.7463,14100.0
2006-07-03 12:40:00,90.87,91.0,90.87,90.99,10900.0,72.7463,72.8504,72.7463,72.8424,10900.0
2006-07-03 12:45:00,90.99,91.02,90.89,90.98,21000.0,72.8424,72.8664,72.7624,72.8344,21000.0
2006-07-03 12:50:00,90.98,91.0,90.84,90.87,14000.0,72.8344,72.8504,72.7223,72.7463,14000.0
2006-07-03 12:55:00,90.88,90.9,90.76,90.9,8200.0,72.7544,72.7704,72.6583,72.7704,8200.0
2006-07-03 13:00:00,90.89,90.89,90.89,90.89,300.0,72.7624,72.7624,72.7624,72.7624,300.0
2006-07-03 13:05:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:10:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:15:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:20:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:25:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:35:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:40:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:45:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:50:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 13:55:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:00:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:05:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:10:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:15:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:20:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:25:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:35:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:40:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:45:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:50:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 14:55:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:00:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:05:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:10:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:15:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:20:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:25:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:30:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:35:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:40:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:45:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:50:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-03 15:55:00,90.89,90.89,90.89,90.89,0.0,72.7624,72.7624,72.7624,72.7624,0.0
2006-07-05 09:30:00,90.0,90.0,89.75,89.94,16700.0,72.0499,72.0499,71.8497,72.0018,16700.0
2006-07-05 09:35:00,89.86,89.86,89.15,89.23,16500.0,71.9378,71.9378,71.3694,71.4334,16500.0
2006-07-05 09:40:00,89.25,89.45,89.22,89.23,22400.0,71.4494,71.6096,71.4254,71.4334,22400.0
2006-07-05 09:45:00,89.22,89.24,88.79,88.8,12400.0,71.4254,71.4414,71.0812,71.0892,12400.0
2006-07-05 09:50:00,88.83,89.15,88.78,89.12,11100.0,71.1132,71.3694,71.0732,71.3454,11100.0
2006-07-05 09:55:00,89.13,89.26,89.01,89.25,8700.0,71.3534,71.4575,71.2573,71.4494,8700.0
2006-07-05 10:00:00,89.16,89.4,89.16,89.34,23500.0,71.3774,71.5695,71.3774,71.5215,23500.0
2006-07-05 10:05:00,89.34,89.34,89.09,89.16,18000.0,71.5215,71.5215,71.3214,71.3774,18000.0
2006-07-05 10:10:00,89.22,89.37,89.15,89.33,11800.0,71.4254,71.5455,71.3694,71.5135,11800.0
2006-07-05 10:15:00,89.37,89.44,89.29,89.29,29200.0,71.5455,71.6016,71.4815,71.4815,29200.0
2006-07-05 10:20:00,89.32,89.39,89.26,89.3,14100.0,71.5055,71.5615,71.4575,71.4895,14100.0
2006-07-05 10:25:00,89.31,89.43,89.18,89.37,8600.0,71.4975,71.5935,71.3934,71.5455,8600.0
2006-07-05 10:30:00,89.37,89.41,89.31,89.4,9300.0,71.5455,71.5775,71.4975,71.5695,9300.0
2006-07-05 10:35:00,89.41,89.45,89.3,89.44,3200.0,71.5775,71.6096,71.4895,71.6016,3200.0
2006-07-05 10:40:00,89.38,89.42,89.3,89.3,4300.0,71.5535,71.5855,71.4895,71.4895,4300.0
2006-07-05 10:45:00,89.41,89.41,89.25,89.3,9000.0,71.5775,71.5775,71.4494,71.4895,9000.0
2006-07-05 10:50:00,89.27,89.31,89.21,89.25,6200.0,71.4655,71.4975,71.4174,71.4494,6200.0
2006-07-05 10:55:00,89.25,89.34,89.25,89.26,2000.0,71.4494,71.5215,71.4494,71.4575,2000.0
2006-07-05 11:00:00,89.25,89.26,89.24,89.26,2700.0,71.4494,71.4575,71.4414,71.4575,2700.0
2006-07-05 11:05:00,89.25,89.27,89.19,89.2,12500.0,71.4494,71.4655,71.4014,71.4094,12500.0
2006-07-05 11:10:00,89.2,89.22,89.1,89.13,16500.0,71.4094,71.4254,71.3294,71.3534,16500.0
2006-07-05 11:15:00,89.01,89.04,88.8,88.99,12300.0,71.2573,71.2813,71.0892,71.2413,12300.0
2006-07-05 11:20:00,88.94,88.94,88.85,88.87,2500.0,71.2013,71.2013,71.1292,71.1452,2500.0
2006-07-05 11:25:00,88.9,88.93,88.83,88.85,1900.0,71.1693,71.1933,71.1132,71.1292,1900.0
2006-07-05 11:30:00,88.9,88.99,88.89,88.96,1800.0,71.1693,71.2413,71.1613,71.2173,1800.0
2006-07-05 11:35:00,88.96,89.3,88.96,89.3,8900.0,71.2173,71.4895,71.2173,71.4895,8900.0
2006-07-05 11:40:00,89.3,89.4,89.22,89.23,5200.0,71.4895,71.5695,71.4254,71.4334,5200.0
2006-07-05 11:45:00,89.22,89.31,89.2,89.31,2200.0,71.4254,71.4975,71.4094,71.4975,2200.0
2006-07-05 11:50:00,89.26,89.35,89.24,89.35,1500.0,71.4575,71.5295,71.4414,71.5295,1500.0
2006-07-05 11:55:00,89.29,89.42,89.27,89.28,4700.0,71.4815,71.5855,71.4655,71.4735,4700.0
2006-07-05 12:00:00,89.28,89.28,89.11,89.21,1800.0,71.4735,71.4735,71.3374,71.4174,1800.0
2006-07-05 12:05:00,89.19,89.26,89.12,89.23,2400.0,71.4014,71.4575,71.3454,71.4334,2400.0
2006-07-05 12:10:00,89.22,89.3,89.19,89.29,2100.0,71.4254,71.4895,71.4014,71.4815,2100.0
2006-07-05 12:15:00,89.27,89.37,89.19,89.2,3500.0,71.4655,71.5455,71.4014,71.4094,3500.0
2006-07-05 12:20:00,89.17,89.3,89.14,89.22,3000.0,71.3854,71.4895,71.3614,71.4254,3000.0
2006-07-05 12:25:00,89.22,89.34,89.22,89.31,2200.0,71.4254,71.5215,71.4254,71.4975,2200.0
2006-07-05 12:30:00,89.31,89.33,89.19,89.2,3500.0,71.4975,71.5135,71.4014,71.4094,3500.0
2006-07-05 12:35:00,89.21,89.32,89.17,89.17,2400.0,71.4174,71.5055,71.3854,71.3854,2400.0
2006-07-05 12:40:00,89.19,89.25,89.19,89.23,1800.0,71.4014,71.4494,71.4014,71.4334,1800.0
2006-07-05 12:45:00,89.22,89.29,89.2,89.27,3200.0,71.4254,71.4815,71.4094,71.4655,3200.0
2006-07-05 12:50:00,89.24,89.29,89.22,89.25,1800.0,71.4414,71.4815,71.4254,71.4494,1800.0
2006-07-05 12:55:00,89.26,89.27,89.22,89.25,2100.0,71.4575,71.4655,71.4254,71.4494,2100.0
2006-07-05 13:00:00,89.27,89.33,89.23,89.33,3100.0,71.4655,71.5135,71.4334,71.5135,3100.0
2006-07-05 13:05:00,89.28,89.3,89.19,89.26,3500.0,71.4735,71.4895,71.4014,71.4575,3500.0
2006-07-05 13:10:00,89.23,89.24,89.19,89.24,1600.0,71.4334,71.4414,71.4014,71.4414,1600.0
2006-07-05 13:15:00,89.24,89.36,89.24,89.25,11200.0,71.4414,71.5375,71.4414,71.4494,11200.0
2006-07-05 13:20:00,89.27,89.36,89.23,89.25,12500.0,71.4655,71.5375,71.4334,71.4494,12500.0
2006-07-05 13:25:00,89.3,89.32,89.1,89.1,21500.0,71.4895,71.5055,71.3294,71.3294,21500.0
2006-07-05 13:30:00,89.1,89.24,89.07,89.15,6600.0,71.3294,71.4414,71.3053,71.3694,6600.0
2006-07-05 13:35:00,89.18,89.26,89.09,89.14,8100.0,71.3934,71.4575,71.3214,71.3614,8100.0
2006-07-05 13:40:00,89.12,89.2,89.03,89.16,18800.0,71.3454,71.4094,71.2733,71.3774,18800.0
2006-07-05 13:45:00,89.15,89.19,89.05,89.19,7600.0,71.3694,71.4014,71.2893,71.4014,7600.0
2006-07-05 13:50:00,89.19,89.19,89.11,89.11,1200.0,71.4014,71.4014,71.3374,71.3374,1200.0
2006-07-05 13:55:00,89.15,89.15,89.1,89.11,3700.0,71.3694,71.3694,71.3294,71.3374,3700.0
2006-07-05 14:00:00,89.18,89.19,89.15,89.19,700.0,71.3934,71.4014,71.3694,71.4014,700.0
2006-07-05 14:05:00,89.18,89.2,89.13,89.13,6100.0,71.3934,71.4094,71.3534,71.3534,6100.0
2006-07-05 14:10:00,89.19,89.19,89.12,89.14,3700.0,71.4014,71.4014,71.3454,71.3614,3700.0
2006-07-05 14:15:00,89.14,89.2,89.14,89.2,2100.0,71.3614,71.4094,71.3614,71.4094,2100.0
2006-07-05 14:20:00,89.2,89.2,89.13,89.2,6200.0,71.4094,71.4094,71.3534,71.4094,6200.0
2006-07-05 14:25:00,89.2,89.2,89.11,89.16,2500.0,71.4094,71.4094,71.3374,71.3774,2500.0
2006-07-05 14:30:00,89.12,89.2,89.12,89.13,9500.0,71.3454,71.4094,71.3454,71.3534,9500.0
2006-07-05 14:35:00,89.13,89.2,89.11,89.17,27200.0,71.3534,71.4094,71.3374,71.3854,27200.0
2006-07-05 14:40:00,89.18,89.2,89.16,89.2,16900.0,71.3934,71.4094,71.3774,71.4094,16900.0
2006-07-05 14:45:00,89.21,89.22,89.04,89.12,8100.0,71.4174,71.4254,71.2813,71.3454,8100.0
2006-07-05 14:50:00,89.07,89.14,89.01,89.12,5000.0,71.3053,71.3614,71.2573,71.3454,5000.0
2006-07-05 14:55:00,89.19,89.19,89.16,89.16,2900.0,71.4014,71.4014,71.3774,71.3774,2900.0
2006-07-05 15:00:00,89.09,89.16,88.99,89.08,9600.0,71.3214,71.3774,71.2413,71.3134,9600.0
2006-07-05 15:05:00,89.02,89.14,89.0,89.05,9600.0,71.2653,71.3614,71.2493,71.2893,9600.0
2006-07-05 15:10:00,88.96,89.05,88.94,89.05,11700.0,71.2173,71.2893,71.2013,71.2893,11700.0
2006-07-05 15:15:00,89.05,89.14,89.02,89.02,5300.0,71.2893,71.3614,71.2653,71.2653,5300.0
2006-07-05 15:20:00,89.04,89.06,89.0,89.03,3700.0,71.2813,71.2973,71.2493,71.2733,3700.0
2006-07-05 15:25:00,89.05,89.18,88.95,89.06,5900.0,71.2893,71.3934,71.2093,71.2973,5900.0
2006-07-05 15:30:00,89.07,89.14,89.0,89.03,10400.0,71.3053,71.3614,71.2493,71.2733,10400.0
2006-07-05 15:35:00,89.1,89.17,89.06,89.1,9000.0,71.3294,71.3854,71.2973,71.3294,9000.0
2006-07-05 15:40:00,89.14,89.19,89.14,89.16,4800.0,71.3614,71.4014,71.3614,71.3774,4800.0
2006-07-05 15:45:00,89.15,89.26,89.15,89.18,11500.0,71.3694,71.4575,71.3694,71.3934,11500.0
2006-07-05 15:50:00,89.19,89.3,89.12,89.14,18700.0,71.4014,71.4895,71.3454,71.3614,18700.0
2006-07-05 15:55:00,89.16,89.22,89.1,89.12,21800.0,71.3774,71.4254,71.3294,71.3454,21800.0
2006-07-06 09:30:00,89.17,90.03,89.17,89.95,6300.0,71.3854,72.0739,71.3854,72.0098,6300.0
2006-07-06 09:35:00,89.97,90.22,89.78,89.78,2800.0,72.0258,72.226,71.8737,71.8737,2800.0
2006-07-06 09:40:00,89.78,90.0,89.52,89.74,9600.0,71.8737,72.0499,71.6656,71.8417,9600.0
2006-07-06 09:45:00,89.74,90.14,89.72,89.77,5100.0,71.8417,72.1619,71.8257,71.8657,5100.0
2006-07-06 09:50:00,89.83,90.05,89.78,89.78,5700.0,71.9138,72.0899,71.8737,71.8737,5700.0
2006-07-06 09:55:00,89.73,90.06,89.72,89.87,8300.0,71.8337,72.0979,71.8257,71.9458,8300.0
2006-07-06 10:00:00,89.86,90.2,89.86,89.94,11100.0,71.9378,72.21,71.9378,72.0018,11100.0
2006-07-06 10:05:00,89.94,90.05,89.9,89.98,6500.0,72.0018,72.0899,71.9698,72.0339,6500.0
2006-07-06 10:10:00,90.1,90.17,89.92,90.17,7300.0,72.1299,72.186,71.9858,72.186,7300.0
2006-07-06 10:15:00,90.13,90.21,90.01,90.11,4900.0,72.1539,72.218,72.0579,72.1379,4900.0
2006-07-06 10:20:00,90.08,90.38,89.95,90.38,9600.0,72.1139,72.3541,72.0098,72.3541,9600.0
2006-07-06 10:25:00,90.34,90.42,90.13,90.18,18300.0,72.3221,72.3861,72.1539,72.194,18300.0
2006-07-06 10:30:00,90.16,90.31,90.07,90.12,4800.0,72.178,72.298,72.1059,72.1459,4800.0
2006-07-06 10:35:00,90.15,90.25,90.07,90.1,10500.0,72.1699,72.25,72.1059,72.1299,10500.0
2006-07-06 10:40:00,90.12,90.2,90.0,90.05,2700.0,72.1459,72.21,72.0499,72.0899,2700.0
2006-07-06 10:45:00,90.04,90.18,90.04,90.08,1700.0,72.0819,72.194,72.0819,72.1139,1700.0
2006-07-06 10:50:00,90.0,90.02,89.8,89.85,9400.0,72.0499,72.0659,71.8898,71.9298,9400.0
2006-07-06 10:55:00,89.87,89.96,89.79,89.79,8100.0,71.9458,72.0178,71.8817,71.8817,8100.0
2006-07-06 11:00:00,89.8,89.88,89.75,89.79,10700.0,71.8898,71.9538,71.8497,71.8817,10700.0
2006-07-06 11:05:00,89.83,89.88,89.75,89.77,7700.0,71.9138,71.9538,71.8497,71.8657,7700.0
2006-07-06 11:10:00,89.77,90.04,89.69,90.02,9400.0,71.8657,72.0819,71.8017,72.0659,9400.0
2006-07-06 11:15:00,89.99,90.0,89.88,89.92,2900.0,72.0419,72.0499,71.9538,71.9858,2900.0
2006-07-06 11:20:00,89.9,89.92,89.8,89.8,4500.0,71.9698,71.9858,71.8898,71.8898,4500.0
2006-07-06 11:25:00,89.8,89.9,89.75,89.9,6400.0,71.8898,71.9698,71.8497,71.9698,6400.0
2006-07-06 11:30:00,89.9,89.9,89.77,89.84,5900.0,71.9698,71.9698,71.8657,71.9218,5900.0
2006-07-06 11:35:00,89.82,89.84,89.71,89.71,7700.0,71.9058,71.9218,71.8177,71.8177,7700.0
2006-07-06 11:40:00,89.71,89.82,89.7,89.78,7000.0,71.8177,71.9058,71.8097,71.8737,7000.0
2006-07-06 11:45:00,89.8,89.89,89.8,89.84,1900.0,71.8898,71.9618,71.8898,71.9218,1900.0
2006-07-06 11:50:00,89.83,89.83,89.67,89.77,10700.0,71.9138,71.9138,71.7857,71.8657,10700.0
2006-07-06 11:55:00,89.74,89.79,89.74,89.78,1500.0,71.8417,71.8817,71.8417,71.8737,1500.0
2006-07-06 12:00:00,89.78,89.83,89.75,89.79,3500.0,71.8737,71.9138,71.8497,71.8817,3500.0
2006-07-06 12:05:00,89.83,89.83,89.76,89.81,400.0,71.9138,71.9138,71.8577,71.8978,400.0
2006-07-06 12:10:00,89.81,89.81,89.72,89.72,1400.0,71.8978,71.8978,71.8257,71.8257,1400.0
2006-07-06 12:15:00,89.75,89.75,89.43,89.46,7800.0,71.8497,71.8497,71.5935,71.6176,7800.0
2006-07-06 12:20:00,89.5,89.54,89.34,89.5,6400.0,71.6496,71.6816,71.5215,71.6496,6400.0
2006-07-06 12:25:00,89.5,89.54,89.43,89.49,1100.0,71.6496,71.6816,71.5935,71.6416,1100.0
2006-07-06 12:30:00,89.5,89.68,89.5,89.68,1600.0,71.6496,71.7937,71.6496,71.7937,1600.0
2006-07-06 12:35:00,89.78,89.78,89.71,89.73,1200.0,71.8737,71.8737,71.8177,71.8337,1200.0
2006-07-06 12:40:00,89.66,89.66,89.64,89.65,1000.0,71.7777,71.7777,71.7617,71.7697,1000.0
2006-07-06 12:45:00,89.64,89.72,89.64,89.7,3800.0,71.7617,71.8257,71.7617,71.8097,3800.0
2006-07-06 12:50:00,89.69,89.72,89.66,89.7,5600.0,71.8017,71.8257,71.7777,71.8097,5600.0
2006-07-06 12:55:00,89.7,89.7,89.58,89.66,8500.0,71.8097,71.8097,71.7136,71.7777,8500.0
2006-07-06 13:00:00,89.66,89.7,89.62,89.65,8200.0,71.7777,71.8097,71.7457,71.7697,8200.0
2006-07-06 13:05:00,89.7,89.73,89.63,89.67,3900.0,71.8097,71.8337,71.7537,71.7857,3900.0
2006-07-06 13:10:00,89.68,89.77,89.68,89.77,12300.0,71.7937,71.8657,71.7937,71.8657,12300.0
2006-07-06 13:15:00,89.81,89.84,89.74,89.84,3400.0,71.8978,71.9218,71.8417,71.9218,3400.0
2006-07-06 13:20:00,89.8,89.8,89.8,89.8,200.0,71.8898,71.8898,71.8898,71.8898,200.0
2006-07-06 13:25:00,89.8,89.8,89.8,89.8,100.0,71.8898,71.8898,71.8898,71.8898,100.0
2006-07-06 13:30:00,89.76,89.84,89.75,89.79,600.0,71.8577,71.9218,71.8497,71.8817,600.0
2006-07-06 13:35:00,89.79,89.8,89.75,89.75,1400.0,71.8817,71.8898,71.8497,71.8497,1400.0
2006-07-06 13:40:00,89.76,89.81,89.75,89.81,3500.0,71.8577,71.8978,71.8497,71.8978,3500.0
2006-07-06 13:45:00,89.86,89.88,89.79,89.87,800.0,71.9378,71.9538,71.8817,71.9458,800.0
2006-07-06 13:50:00,89.79,89.79,89.7,89.7,4800.0,71.8817,71.8817,71.8097,71.8097,4800.0
2006-07-06 13:55:00,89.7,89.72,89.66,89.68,2700.0,71.8097,71.8257,71.7777,71.7937,2700.0
2006-07-06 14:00:00,89.68,89.7,89.67,89.67,2600.0,71.7937,71.8097,71.7857,71.7857,2600.0
2006-07-06 14:05:00,89.67,89.67,89.63,89.65,2500.0,71.7857,71.7857,71.7537,71.7697,2500.0
2006-07-06 14:10:00,89.62,89.62,89.53,89.53,6200.0,71.7457,71.7457,71.6736,71.6736,6200.0
2006-07-06 14:15:00,89.53,89.63,89.53,89.6,4500.0,71.6736,71.7537,71.6736,71.7296,4500.0
2006-07-06 14:20:00,89.6,89.6,89.55,89.56,2100.0,71.7296,71.7296,71.6896,71.6976,2100.0
2006-07-06 14:25:00,89.61,89.61,89.59,89.59,500.0,71.7376,71.7376,71.7216,71.7216,500.0
2006-07-06 14:30:00,89.55,89.59,89.35,89.38,5400.0,71.6896,71.7216,71.5295,71.5535,5400.0
2006-07-06 14:35:00,89.38,89.45,89.34,89.36,7000.0,71.5535,71.6096,71.5215,71.5375,7000.0
2006-07-06 14:40:00,89.45,89.45,89.35,89.4,4900.0,71.6096,71.6096,71.5295,71.5695,4900.0
2006-07-06 14:45:00,89.42,89.51,89.42,89.51,4000.0,71.5855,71.6576,71.5855,71.6576,4000.0
2006-07-06 14:50:00,89.48,89.58,89.48,89.53,2100.0,71.6336,71.7136,71.6336,71.6736,2100.0
2006-07-06 14:55:00,89.52,89.6,89.49,89.5,12300.0,71.6656,71.7296,71.6416,71.6496,12300.0
2006-07-06 15:00:00,89.5,89.51,89.39,89.43,8700.0,71.6496,71.6576,71.5615,71.5935,8700.0
2006-07-06 15:05:00,89.46,89.55,89.46,89.54,2100.0,71.6176,71.6896,71.6176,71.6816,2100.0
2006-07-06 15:10:00,89.54,89.54,89.4,89.51,12000.0,71.6816,71.6816,71.5695,71.6576,12000.0
2006-07-06 15:15:00,89.49,89.49,89.45,89.48,3000.0,71.6416,71.6416,71.6096,71.6336,3000.0
2006-07-06 15:20:00,89.47,89.47,89.37,89.47,3200.0,71.6256,71.6256,71.5455,71.6256,3200.0
2006-07-06 15:25:00,89.47,89.56,89.47,89.48,3100.0,71.6256,71.6976,71.6256,71.6336,3100.0
2006-07-06 15:30:00,89.48,89.48,89.37,89.45,4300.0,71.6336,71.6336,71.5455,71.6096,4300.0
2006-07-06 15:35:00,89.45,89.54,89.43,89.48,7100.0,71.6096,71.6816,71.5935,71.6336,7100.0
2006-07-06 15:40:00,89.48,89.58,89.44,89.44,3500.0,71.6336,71.7136,71.6016,71.6016,3500.0
2006-07-06 15:45:00,89.4,89.4,89.21,89.32,11800.0,71.5695,71.5695,71.4174,71.5055,11800.0
2006-07-06 15:50:00,89.32,89.4,89.32,89.4,2200.0,71.5055,71.5695,71.5055,71.5695,2200.0
2006-07-06 15:55:00,89.42,89.48,89.33,89.4,13200.0,71.5855,71.6336,71.5135,71.5695,13200.0
2006-07-07 09:30:00,89.35,89.38,88.9,88.9,28800.0,71.5295,71.5535,71.1693,71.1693,28800.0
2006-07-07 09:35:00,88.9,88.9,88.58,88.76,9300.0,71.1693,71.1693,70.9131,71.0572,9300.0
2006-07-07 09:40:00,88.85,89.08,88.8,88.94,7600.0,71.1292,71.3134,71.0892,71.2013,7600.0
2006-07-07 09:45:00,89.01,89.07,88.9,89.0,9100.0,71.2573,71.3053,71.1693,71.2493,9100.0
2006-07-07 09:50:00,89.01,89.36,89.01,89.23,5100.0,71.2573,71.5375,71.2573,71.4334,5100.0
2006-07-07 09:55:00,89.27,89.27,89.0,89.17,1900.0,71.4655,71.4655,71.2493,71.3854,1900.0
2006-07-07 10:00:00,89.02,89.05,88.94,88.94,3400.0,71.2653,71.2893,71.2013,71.2013,3400.0
2006-07-07 10:05:00,89.04,89.04,89.03,89.03,400.0,71.2813,71.2813,71.2733,71.2733,400.0
2006-07-07 10:10:00,89.06,89.4,89.06,89.18,5100.0,71.2973,71.5695,71.2973,71.3934,5100.0
2006-07-07 10:15:00,89.16,89.24,89.0,89.0,4000.0,71.3774,71.4414,71.2493,71.2493,4000.0
2006-07-07 10:20:00,89.0,89.03,88.95,88.95,3800.0,71.2493,71.2733,71.2093,71.2093,3800.0
2006-07-07 10:25:00,88.95,89.06,88.88,88.97,5600.0,71.2093,71.2973,71.1532,71.2253,5600.0
2006-07-07 10:30:00,88.93,88.98,88.83,88.85,5300.0,71.1933,71.2333,71.1132,71.1292,5300.0
2006-07-07 10:35:00,88.83,88.83,88.5,88.63,6300.0,71.1132,71.1132,70.849,70.9531,6300.0
2006-07-07 10:40:00,88.62,88.62,88.48,88.55,4600.0,70.9451,70.9451,70.833,70.8891,4600.0
2006-07-07 10:45:00,88.61,88.79,88.61,88.79,2800.0,70.9371,71.0812,70.9371,71.0812,2800.0
2006-07-07 10:50:00,88.79,88.9,88.64,88.84,7500.0,71.0812,71.1693,70.9611,71.1212,7500.0
2006-07-07 10:55:00,88.86,88.86,88.75,88.82,2400.0,71.1372,71.1372,71.0492,71.1052,2400.0
2006-07-07 11:00:00,88.79,88.85,88.72,88.73,3900.0,71.0812,71.1292,71.0252,71.0332,3900.0
2006-07-07 11:05:00,88.75,88.91,88.75,88.87,2100.0,71.0492,71.1773,71.0492,71.1452,2100.0
2006-07-07 11:10:00,88.88,88.88,88.77,88.83,3600.0,71.1532,71.1532,71.0652,71.1132,3600.0
2006-07-07 11:15:00,88.86,89.07,88.86,89.02,3400.0,71.1372,71.3053,71.1372,71.2653,3400.0
2006-07-07 11:20:00,88.99,89.0,88.76,88.78,7200.0,71.2413,71.2493,71.0572,71.0732,7200.0
2006-07-07 11:25:00,88.75,88.75,88.75,88.75,300.0,71.0492,71.0492,71.0492,71.0492,300.0
2006-07-07 11:30:00,88.7,88.82,88.66,88.75,9800.0,71.0091,71.1052,70.9771,71.0492,9800.0
2006-07-07 11:35:00,88.84,88.84,88.73,88.74,7900.0,71.1212,71.1212,71.0332,71.0412,7900.0
2006-07-07 11:40:00,88.78,88.92,88.66,88.74,14400.0,71.0732,71.1853,70.9771,71.0412,14400.0
2006-07-07 11:45:00,88.71,88.85,88.71,88.85,1000.0,71.0172,71.1292,71.0172,71.1292,1000.0
2006-07-07 11:50:00,88.82,88.86,88.8,88.8,1200.0,71.1052,71.1372,71.0892,71.0892,1200.0
2006-07-07 11:55:00,88.75,88.75,88.65,88.65,5100.0,71.0492,71.0492,70.9691,70.9691,5100.0
2006-07-07 12:00:00,88.65,88.79,88.65,88.69,6400.0,70.9691,71.0812,70.9691,71.0011,6400.0
2006-07-07 12:05:00,88.69,88.69,88.66,88.68,1800.0,71.0011,71.0011,70.9771,70.9931,1800.0
2006-07-07 12:10:00,88.73,88.8,88.67,88.7,4600.0,71.0332,71.0892,70.9851,71.0091,4600.0
2006-07-07 12:15:00,88.7,88.76,88.7,88.76,600.0,71.0091,71.0572,71.0091,71.0572,600.0
2006-07-07 12:20:00,88.81,88.87,88.7,88.7,5700.0,71.0972,71.1452,71.0091,71.0091,5700.0
2006-07-07 12:25:00,88.73,88.85,88.73,88.77,2400.0,71.0332,71.1292,71.0332,71.0652,2400.0
2006-07-07 12:30:00,88.74,88.79,88.66,88.69,7500.0,71.0412,71.0812,70.9771,71.0011,7500.0
2006-07-07 12:35:00,88.7,88.78,88.7,88.75,2300.0,71.0091,71.0732,71.0091,71.0492,2300.0
2006-07-07 12:40:00,88.75,88.75,88.7,88.71,2200.0,71.0492,71.0492,71.0091,71.0172,2200.0
2006-07-07 12:45:00,88.7,88.7,88.65,88.67,11100.0,71.0091,71.0091,70.9691,70.9851,11100.0
2006-07-07 12:50:00,88.67,88.67,88.65,88.65,2400.0,70.9851,70.9851,70.9691,70.9691,2400.0
2006-07-07 12:55:00,88.66,88.66,88.65,88.66,18100.0,70.9771,70.9771,70.9691,70.9771,18100.0
2006-07-07 13:00:00,88.66,88.67,88.32,88.36,13200.0,70.9771,70.9851,70.7049,70.737,13200.0
2006-07-07 13:05:00,88.36,88.48,88.36,88.41,7000.0,70.737,70.833,70.737,70.777,7000.0
2006-07-07 13:10:00,88.41,88.41,88.3,88.39,5300.0,70.777,70.777,70.6889,70.761,5300.0
2006-07-07 13:15:00,88.3,88.33,88.22,88.22,10500.0,70.6889,70.7129,70.6249,70.6249,10500.0
2006-07-07 13:20:00,88.22,88.36,88.08,88.28,8800.0,70.6249,70.737,70.5128,70.6729,8800.0
2006-07-07 13:25:00,88.31,88.32,88.31,88.32,1600.0,70.6969,70.7049,70.6969,70.7049,1600.0
2006-07-07 13:30:00,88.32,88.32,88.08,88.08,3800.0,70.7049,70.7049,70.5128,70.5128,3800.0
2006-07-07 13:35:00,88.09,88.13,88.06,88.08,1600.0,70.5208,70.5528,70.4968,70.5128,1600.0
2006-07-07 13:40:00,88.06,88.12,88.05,88.12,4500.0,70.4968,70.5448,70.4888,70.5448,4500.0
2006-07-07 13:45:00,88.12,88.21,88.12,88.21,3800.0,70.5448,70.6169,70.5448,70.6169,3800.0
2006-07-07 13:50:00,88.21,88.21,88.1,88.11,4300.0,70.6169,70.6169,70.5288,70.5368,4300.0
2006-07-07 13:55:00,88.1,88.1,87.91,87.94,3200.0,70.5288,70.5288,70.3767,70.4007,3200.0
2006-07-07 14:00:00,87.94,88.0,87.88,87.99,28900.0,70.4007,70.4488,70.3527,70.4408,28900.0
2006-07-07 14:05:00,87.97,88.11,87.97,87.98,7800.0,70.4247,70.5368,70.4247,70.4327,7800.0
2006-07-07 14:10:00,88.03,88.08,88.03,88.04,1400.0,70.4728,70.5128,70.4728,70.4808,1400.0
2006-07-07 14:15:00,88.05,88.21,88.04,88.18,7500.0,70.4888,70.6169,70.4808,70.5929,7500.0
2006-07-07 14:20:00,88.15,88.25,88.15,88.24,2100.0,70.5688,70.6489,70.5688,70.6409,2100.0
2006-07-07 14:25:00,88.24,88.42,88.24,88.35,1500.0,70.6409,70.785,70.6409,70.729,1500.0
2006-07-07 14:30:00,88.29,88.44,88.1,88.29,26500.0,70.6809,70.801,70.5288,70.6809,26500.0
2006-07-07 14:35:00,88.26,88.39,88.12,88.26,32900.0,70.6569,70.761,70.5448,70.6569,32900.0
2006-07-07 14:40:00,88.38,88.39,88.2,88.39,18900.0,70.753,70.761,70.6089,70.761,18900.0
2006-07-07 14:45:00,88.36,88.36,88.25,88.3,5000.0,70.737,70.737,70.6489,70.6889,5000.0
2006-07-07 14:50:00,88.3,88.34,88.25,88.27,8500.0,70.6889,70.7209,70.6489,70.6649,8500.0
2006-07-07 14:55:00,88.2,88.25,88.17,88.17,9600.0,70.6089,70.6489,70.5849,70.5849,9600.0
2006-07-07 15:00:00,88.18,88.23,88.1,88.18,18500.0,70.5929,70.6329,70.5288,70.5929,18500.0
2006-07-07 15:05:00,88.15,88.2,88.05,88.18,13500.0,70.5688,70.6089,70.4888,70.5929,13500.0
2006-07-07 15:10:00,88.19,88.22,88.01,88.11,16400.0,70.6009,70.6249,70.4568,70.5368,16400.0
2006-07-07 15:15:00,88.14,88.19,88.05,88.05,9100.0,70.5608,70.6009,70.4888,70.4888,9100.0
2006-07-07 15:20:00,88.05,88.05,87.77,87.78,24000.0,70.4888,70.4888,70.2646,70.2726,24000.0
2006-07-07 15:25:00,87.78,87.79,87.67,87.68,18700.0,70.2726,70.2806,70.1846,70.1926,18700.0
2006-07-07 15:30:00,87.66,87.71,87.58,87.67,21100.0,70.1766,70.2166,70.1125,70.1846,21100.0
2006-07-07 15:35:00,87.68,87.7,87.39,87.45,22700.0,70.1926,70.2086,69.9604,70.0085,22700.0
2006-07-07 15:40:00,87.46,87.67,87.44,87.67,20200.0,70.0165,70.1846,70.0004,70.1846,20200.0
2006-07-07 15:45:00,87.63,87.69,87.5,87.63,14500.0,70.1526,70.2006,70.0485,70.1526,14500.0
2006-07-07 15:50:00,87.6,87.6,87.5,87.55,14600.0,70.1285,70.1285,70.0485,70.0885,14600.0
2006-07-07 15:55:00,87.55,87.71,87.54,87.67,18800.0,70.0885,70.2166,70.0805,70.1846,18800.0
2006-07-10 09:30:00,87.85,87.91,87.55,87.55,7700.0,70.3287,70.3767,70.0885,70.0885,7700.0
2006-07-10 09:35:00,87.58,88.1,87.58,87.83,6700.0,70.1125,70.5288,70.1125,70.3127,6700.0
2006-07-10 09:40:00,87.97,87.97,87.13,87.23,16000.0,70.4247,70.4247,69.7523,69.8323,16000.0
2006-07-10 09:45:00,87.37,87.68,86.92,87.68,11000.0,69.9444,70.1926,69.5842,70.1926,11000.0
2006-07-10 09:50:00,87.62,87.62,87.3,87.3,6300.0,70.1445,70.1445,69.8884,69.8884,6300.0
2006-07-10 09:55:00,87.3,87.5,87.04,87.5,8000.0,69.8884,70.0485,69.6802,70.0485,8000.0
2006-07-10 10:00:00,87.58,87.59,87.36,87.45,3200.0,70.1125,70.1205,69.9364,70.0085,3200.0
2006-07-10 10:05:00,87.46,87.79,87.46,87.58,9600.0,70.0165,70.2806,70.0165,70.1125,9600.0
2006-07-10 10:10:00,87.62,87.68,87.47,87.53,3600.0,70.1445,70.1926,70.0245,70.0725,3600.0
2006-07-10 10:15:00,87.53,87.53,87.53,87.53,300.0,70.0725,70.0725,70.0725,70.0725,300.0
2006-07-10 10:20:00,87.52,87.52,87.34,87.34,6400.0,70.0645,70.0645,69.9204,69.9204,6400.0
2006-07-10 10:25:00,87.31,87.51,87.3,87.51,8000.0,69.8964,70.0565,69.8884,70.0565,8000.0
2006-07-10 10:30:00,87.5,87.62,87.44,87.55,5300.0,70.0485,70.1445,70.0004,70.0885,5300.0
2006-07-10 10:35:00,87.55,87.72,87.55,87.7,2900.0,70.0885,70.2246,70.0885,70.2086,2900.0
2006-07-10 10:40:00,87.8,88.18,87.8,88.18,4400.0,70.2886,70.5929,70.2886,70.5929,4400.0
2006-07-10 10:45:00,88.25,88.33,88.2,88.2,7300.0,70.6489,70.7129,70.6089,70.6089,7300.0
2006-07-10 10:50:00,88.2,88.6,88.2,88.54,9700.0,70.6089,70.9291,70.6089,70.8811,9700.0
2006-07-10 10:55:00,88.6,88.73,88.35,88.48,10700.0,70.9291,71.0332,70.729,70.833,10700.0
2006-07-10 11:00:00,88.54,88.71,88.17,88.21,7400.0,70.8811,71.0172,70.5849,70.6169,7400.0
2006-07-10 11:05:00,88.23,88.34,88.2,88.23,3500.0,70.6329,70.7209,70.6089,70.6329,3500.0
2006-07-10 11:10:00,88.23,88.23,87.99,87.99,3000.0,70.6329,70.6329,70.4408,70.4408,3000.0
2006-07-10 11:15:00,88.0,88.06,87.92,87.93,4000.0,70.4488,70.4968,70.3847,70.3927,4000.0
2006-07-10 11:20:00,87.94,87.95,87.71,87.71,4600.0,70.4007,70.4087,70.2166,70.2166,4600.0
2006-07-10 11:25:00,87.69,87.93,87.68,87.76,7900.0,70.2006,70.3927,70.1926,70.2566,7900.0
2006-07-10 11:30:00,87.77,87.77,87.67,87.67,14900.0,70.2646,70.2646,70.1846,70.1846,14900.0
2006-07-10 11:35:00,87.67,87.67,87.43,87.53,10500.0,70.1846,70.1846,69.9924,70.0725,10500.0
2006-07-10 11:40:00,87.5,87.5,87.2,87.34,19400.0,70.0485,70.0485,69.8083,69.9204,19400.0
2006-07-10 11:45:00,87.33,87.33,87.18,87.29,12100.0,69.9124,69.9124,69.7923,69.8804,12100.0
2006-07-10 11:50:00,87.35,87.35,87.28,87.32,1100.0,69.9284,69.9284,69.8724,69.9044,1100.0
2006-07-10 11:55:00,87.34,87.42,87.31,87.37,7900.0,69.9204,69.9844,69.8964,69.9444,7900.0
2006-07-10 12:00:00,87.37,87.44,87.26,87.29,6000.0,69.9444,70.0004,69.8563,69.8804,6000.0
2006-07-10 12:05:00,87.29,87.31,87.05,87.13,10500.0,69.8804,69.8964,69.6882,69.7523,10500.0
2006-07-10 12:10:00,87.05,87.09,87.0,87.07,3000.0,69.6882,69.7203,69.6482,69.7042,3000.0
2006-07-10 12:15:00,87.09,87.25,87.03,87.14,17100.0,69.7203,69.8483,69.6722,69.7603,17100.0
2006-07-10 12:20:00,87.11,87.14,87.05,87.05,3700.0,69.7363,69.7603,69.6882,69.6882,3700.0
2006-07-10 12:25:00,87.15,87.15,86.92,86.92,3000.0,69.7683,69.7683,69.5842,69.5842,3000.0
2006-07-10 12:30:00,86.93,87.05,86.83,86.91,8200.0,69.5922,69.6882,69.5121,69.5762,8200.0
2006-07-10 12:35:00,86.94,87.11,86.91,87.1,9800.0,69.6002,69.7363,69.5762,69.7283,9800.0
2006-07-10 12:40:00,87.11,87.12,87.0,87.05,3300.0,69.7363,69.7443,69.6482,69.6882,3300.0
2006-07-10 12:45:00,87.06,87.06,87.05,87.05,200.0,69.6962,69.6962,69.6882,69.6882,200.0
2006-07-10 12:50:00,87.02,87.02,86.88,86.89,1400.0,69.6642,69.6642,69.5521,69.5601,1400.0
2006-07-10 12:55:00,86.87,87.01,86.87,86.98,2400.0,69.5441,69.6562,69.5441,69.6322,2400.0
2006-07-10 13:00:00,86.94,86.94,86.79,86.79,8100.0,69.6002,69.6002,69.4801,69.4801,8100.0
2006-07-10 13:05:00,86.8,86.89,86.77,86.79,4500.0,69.4881,69.5601,69.4641,69.4801,4500.0
2006-07-10 13:10:00,86.8,86.87,86.77,86.85,10300.0,69.4881,69.5441,69.4641,69.5281,10300.0
2006-07-10 13:15:00,86.85,86.85,86.74,86.76,8000.0,69.5281,69.5281,69.4401,69.4561,8000.0
2006-07-10 13:20:00,86.8,86.8,86.74,86.74,2400.0,69.4881,69.4881,69.4401,69.4401,2400.0
2006-07-10 13:25:00,86.76,86.86,86.76,86.86,2300.0,69.4561,69.5361,69.4561,69.5361,2300.0
2006-07-10 13:30:00,86.86,86.86,86.66,86.66,3900.0,69.5361,69.5361,69.376,69.376,3900.0
2006-07-10 13:35:00,86.7,86.7,86.67,86.68,2900.0,69.408,69.408,69.384,69.392,2900.0
2006-07-10 13:40:00,86.73,86.91,86.73,86.85,5300.0,69.4321,69.5762,69.4321,69.5281,5300.0
2006-07-10 13:45:00,86.78,86.86,86.78,86.86,2500.0,69.4721,69.5361,69.4721,69.5361,2500.0
2006-07-10 13:50:00,86.9,86.98,86.9,86.92,5300.0,69.5681,69.6322,69.5681,69.5842,5300.0
2006-07-10 13:55:00,86.88,86.88,86.82,86.82,1400.0,69.5521,69.5521,69.5041,69.5041,1400.0
2006-07-10 14:00:00,86.83,86.92,86.83,86.89,4300.0,69.5121,69.5842,69.5121,69.5601,4300.0
2006-07-10 14:05:00,86.86,86.9,86.73,86.73,4700.0,69.5361,69.5681,69.4321,69.4321,4700.0
2006-07-10 14:10:00,86.74,86.75,86.74,86.75,1600.0,69.4401,69.4481,69.4401,69.4481,1600.0
2006-07-10 14:15:00,86.76,86.86,86.76,86.85,2800.0,69.4561,69.5361,69.4561,69.5281,2800.0
2006-07-10 14:20:00,86.85,86.9,86.82,86.82,2700.0,69.5281,69.5681,69.5041,69.5041,2700.0
2006-07-10 14:25:00,86.83,86.9,86.79,86.79,5400.0,69.5121,69.5681,69.4801,69.4801,5400.0
2006-07-10 14:30:00,86.8,86.8,86.62,86.7,2800.0,69.4881,69.4881,69.344,69.408,2800.0
2006-07-10 14:35:00,86.66,86.66,86.51,86.55,11500.0,69.376,69.376,69.2559,69.288,11500.0
2006-07-10 14:40:00,86.5,86.51,86.37,86.39,4200.0,69.2479,69.2559,69.1439,69.1599,4200.0
2006-07-10 14:45:00,86.37,86.53,86.37,86.52,3800.0,69.1439,69.2719,69.1439,69.2639,3800.0
2006-07-10 14:50:00,86.48,86.48,86.4,86.41,5300.0,69.2319,69.2319,69.1679,69.1759,5300.0
2006-07-10 14:55:00,86.41,86.41,86.28,86.35,18400.0,69.1759,69.1759,69.0718,69.1278,18400.0
2006-07-10 15:00:00,86.35,86.38,86.22,86.23,8200.0,69.1278,69.1519,69.0238,69.0318,8200.0
2006-07-10 15:05:00,86.24,86.24,86.14,86.15,8400.0,69.0398,69.0398,68.9597,68.9677,8400.0
2006-07-10 15:10:00,86.16,86.23,86.04,86.15,16600.0,68.9757,69.0318,68.8797,68.9677,16600.0
2006-07-10 15:15:00,86.09,86.39,85.97,86.35,19700.0,68.9197,69.1599,68.8236,69.1278,19700.0
2006-07-10 15:20:00,86.37,86.44,86.35,86.44,2800.0,69.1439,69.1999,69.1278,69.1999,2800.0
2006-07-10 15:25:00,86.53,86.56,86.41,86.43,5600.0,69.2719,69.296,69.1759,69.1919,5600.0
2006-07-10 15:30:00,86.43,86.51,86.42,86.5,6400.0,69.1919,69.2559,69.1839,69.2479,6400.0
2006-07-10 15:35:00,86.46,86.5,86.35,86.44,4500.0,69.2159,69.2479,69.1278,69.1999,4500.0
2006-07-10 15:40:00,86.42,86.44,86.26,86.32,7900.0,69.1839,69.1999,69.0558,69.1038,7900.0
2006-07-10 15:45:00,86.32,86.36,86.19,86.19,7700.0,69.1038,69.1358,68.9998,68.9998,7700.0
2006-07-10 15:50:00,86.2,86.39,86.2,86.39,8200.0,69.0078,69.1599,69.0078,69.1599,8200.0
2006-07-10 15:55:00,86.37,86.39,86.32,86.35,12800.0,69.1439,69.1599,69.1038,69.1278,12800.0
2006-07-11 09:30:00,86.31,86.31,85.35,85.42,7400.0,69.0958,69.0958,68.3273,68.3833,7400.0
2006-07-11 09:35:00,85.47,85.49,85.2,85.21,5100.0,68.4234,68.4394,68.2072,68.2152,5100.0
2006-07-11 09:40:00,85.34,85.34,85.0,85.0,16100.0,68.3193,68.3193,68.0471,68.0471,16100.0
2006-07-11 09:45:00,84.96,85.1,84.71,84.75,10800.0,68.0151,68.1272,67.8149,67.847,10800.0
2006-07-11 09:50:00,84.75,84.91,84.55,84.62,35500.0,67.847,67.975,67.6868,67.7429,35500.0
2006-07-11 09:55:00,84.7,84.76,84.35,84.42,26200.0,67.8069,67.855,67.5267,67.5828,26200.0
2006-07-11 10:00:00,84.43,84.78,84.42,84.51,14900.0,67.5908,67.871,67.5828,67.6548,14900.0
2006-07-11 10:05:00,84.52,84.74,84.44,84.44,10200.0,67.6628,67.839,67.5988,67.5988,10200.0
2006-07-11 10:10:00,84.49,84.49,84.1,84.33,12000.0,67.6388,67.6388,67.3266,67.5107,12000.0
2006-07-11 10:15:00,84.39,84.5,84.19,84.5,21400.0,67.5588,67.6468,67.3986,67.6468,21400.0
2006-07-11 10:20:00,84.54,84.69,84.19,84.42,27200.0,67.6788,67.7989,67.3986,67.5828,27200.0
2006-07-11 10:25:00,84.42,84.52,84.23,84.23,5500.0,67.5828,67.6628,67.4307,67.4307,5500.0
2006-07-11 10:30:00,84.23,84.3,84.02,84.04,13800.0,67.4307,67.4867,67.2626,67.2786,13800.0
2006-07-11 10:35:00,84.08,84.5,84.08,84.16,19500.0,67.3106,67.6468,67.3106,67.3746,19500.0
2006-07-11 10:40:00,84.34,84.4,84.17,84.17,18500.0,67.5187,67.5668,67.3826,67.3826,18500.0
2006-07-11 10:45:00,84.16,84.25,84.07,84.17,9700.0,67.3746,67.4467,67.3026,67.3826,9700.0
2006-07-11 10:50:00,84.16,84.25,84.0,84.23,7100.0,67.3746,67.4467,67.2465,67.4307,7100.0
2006-07-11 10:55:00,84.17,84.26,84.17,84.23,1900.0,67.3826,67.4547,67.3826,67.4307,1900.0
2006-07-11 11:00:00,84.19,84.45,84.19,84.38,11300.0,67.3986,67.6068,67.3986,67.5508,11300.0
2006-07-11 11:05:00,84.38,84.41,84.11,84.25,14100.0,67.5508,67.5748,67.3346,67.4467,14100.0
2006-07-11 11:10:00,84.31,84.4,84.06,84.09,19700.0,67.4947,67.5668,67.2946,67.3186,19700.0
2006-07-11 11:15:00,84.09,84.14,83.89,83.91,30800.0,67.3186,67.3586,67.1585,67.1745,30800.0
2006-07-11 11:20:00,83.91,84.27,83.91,84.16,18900.0,67.1745,67.4627,67.1745,67.3746,18900.0
2006-07-11 11:25:00,84.2,84.31,84.2,84.31,8500.0,67.4067,67.4947,67.4067,67.4947,8500.0
2006-07-11 11:30:00,84.38,84.39,83.89,84.02,17800.0,67.5508,67.5588,67.1585,67.2626,17800.0
2006-07-11 11:35:00,84.02,84.06,83.8,83.96,22200.0,67.2626,67.2946,67.0864,67.2145,22200.0
2006-07-11 11:40:00,83.97,84.07,83.9,83.9,21200.0,67.2225,67.3026,67.1665,67.1665,21200.0
2006-07-11 11:45:00,83.9,83.99,83.69,83.81,17400.0,67.1665,67.2385,66.9984,67.0944,17400.0
2006-07-11 11:50:00,83.77,83.83,83.56,83.66,21000.0,67.0624,67.1104,66.8943,66.9744,21000.0
2006-07-11 11:55:00,83.65,84.0,83.65,84.0,8200.0,66.9663,67.2465,66.9663,67.2465,8200.0
2006-07-11 12:00:00,83.96,83.97,83.6,83.6,38900.0,67.2145,67.2225,66.9263,66.9263,38900.0
2006-07-11 12:05:00,83.6,83.79,83.59,83.79,37100.0,66.9263,67.0784,66.9183,67.0784,37100.0
2006-07-11 12:10:00,83.79,83.83,83.6,83.7,11800.0,67.0784,67.1104,66.9263,67.0064,11800.0
2006-07-11 12:15:00,83.75,83.75,83.49,83.58,16500.0,67.0464,67.0464,66.8383,66.9103,16500.0
2006-07-11 12:20:00,83.55,83.61,83.53,83.56,5900.0,66.8863,66.9343,66.8703,66.8943,5900.0
2006-07-11 12:25:00,83.55,83.63,83.54,83.63,5800.0,66.8863,66.9503,66.8783,66.9503,5800.0
2006-07-11 12:30:00,83.63,83.65,83.53,83.55,22100.0,66.9503,66.9663,66.8703,66.8863,22100.0
2006-07-11 12:35:00,83.55,83.74,83.49,83.7,43100.0,66.8863,67.0384,66.8383,67.0064,43100.0
2006-07-11 12:40:00,83.7,83.73,83.37,83.37,27600.0,67.0064,67.0304,66.7422,66.7422,27600.0
2006-07-11 12:45:00,83.38,83.58,83.37,83.57,9900.0,66.7502,66.9103,66.7422,66.9023,9900.0
2006-07-11 12:50:00,83.57,83.62,83.39,83.41,10100.0,66.9023,66.9423,66.7582,66.7742,10100.0
2006-07-11 12:55:00,83.43,83.61,83.42,83.57,7000.0,66.7902,66.9343,66.7822,66.9023,7000.0
2006-07-11 13:00:00,83.54,83.54,83.27,83.37,59400.0,66.8783,66.8783,66.6621,66.7422,59400.0
2006-07-11 13:05:00,83.36,83.36,83.16,83.2,7900.0,66.7342,66.7342,66.5741,66.6061,7900.0
2006-07-11 13:10:00,83.2,83.26,83.2,83.22,3400.0,66.6061,66.6541,66.6061,66.6221,3400.0
2006-07-11 13:15:00,83.22,83.25,83.03,83.1,22900.0,66.6221,66.6461,66.47,66.526,22900.0
2006-07-11 13:20:00,83.07,83.18,83.01,83.18,13100.0,66.502,66.5901,66.454,66.5901,13100.0
2006-07-11 13:25:00,83.18,83.18,83.02,83.09,27400.0,66.5901,66.5901,66.462,66.518,27400.0
2006-07-11 13:30:00,83.09,83.16,83.01,83.1,20100.0,66.518,66.5741,66.454,66.526,20100.0
2006-07-11 13:35:00,83.07,83.2,83.07,83.12,19900.0,66.502,66.6061,66.502,66.5421,19900.0
2006-07-11 13:40:00,83.11,83.32,83.07,83.32,36300.0,66.534,66.7022,66.502,66.7022,36300.0
2006-07-11 13:45:00,83.32,83.7,83.3,83.7,15200.0,66.7022,67.0064,66.6862,67.0064,15200.0
2006-07-11 13:50:00,83.7,83.88,83.67,83.88,16300.0,67.0064,67.1505,66.9824,67.1505,16300.0
2006-07-11 13:55:00,83.88,84.06,83.88,83.96,18400.0,67.1505,67.2946,67.1505,67.2145,18400.0
2006-07-11 14:00:00,83.96,84.07,83.91,84.01,12900.0,67.2145,67.3026,67.1745,67.2545,12900.0
2006-07-11 14:05:00,84.01,84.13,83.9,84.13,13600.0,67.2545,67.3506,67.1665,67.3506,13600.0
2006-07-11 14:10:00,84.12,84.26,84.02,84.26,12100.0,67.3426,67.4547,67.2626,67.4547,12100.0
2006-07-11 14:15:00,84.28,84.4,84.24,84.28,23100.0,67.4707,67.5668,67.4387,67.4707,23100.0
2006-07-11 14:20:00,84.23,84.24,84.06,84.13,8300.0,67.4307,67.4387,67.2946,67.3506,8300.0
2006-07-11 14:25:00,84.13,84.15,84.0,84.04,10100.0,67.3506,67.3666,67.2465,67.2786,10100.0
2006-07-11 14:30:00,84.04,84.13,83.97,84.11,10900.0,67.2786,67.3506,67.2225,67.3346,10900.0
2006-07-11 14:35:00,84.11,84.2,84.07,84.07,15500.0,67.3346,67.4067,67.3026,67.3026,15500.0
2006-07-11 14:40:00,84.11,84.13,84.03,84.08,5300.0,67.3346,67.3506,67.2706,67.3106,5300.0
2006-07-11 14:45:00,84.1,84.27,84.1,84.21,5700.0,67.3266,67.4627,67.3266,67.4147,5700.0
2006-07-11 14:50:00,84.21,84.29,84.16,84.29,5900.0,67.4147,67.4787,67.3746,67.4787,5900.0
2006-07-11 14:55:00,84.27,84.42,84.27,84.34,16000.0,67.4627,67.5828,67.4627,67.5187,16000.0
2006-07-11 15:00:00,84.34,84.36,84.29,84.32,5100.0,67.5187,67.5347,67.4787,67.5027,5100.0
2006-07-11 15:05:00,84.32,84.6,84.32,84.5,10400.0,67.5027,67.7269,67.5027,67.6468,10400.0
2006-07-11 15:10:00,84.56,84.66,84.46,84.62,9000.0,67.6949,67.7749,67.6148,67.7429,9000.0
2006-07-11 15:15:00,84.69,84.69,84.44,84.49,13100.0,67.7989,67.7989,67.5988,67.6388,13100.0
2006-07-11 15:20:00,84.49,84.58,84.49,84.56,28500.0,67.6388,67.7109,67.6388,67.6949,28500.0
2006-07-11 15:25:00,84.56,84.57,84.44,84.47,23200.0,67.6949,67.7029,67.5988,67.6228,23200.0
2006-07-11 15:30:00,84.47,84.51,84.45,84.51,15200.0,67.6228,67.6548,67.6068,67.6548,15200.0
2006-07-11 15:35:00,84.49,84.54,84.49,84.53,19400.0,67.6388,67.6788,67.6388,67.6708,19400.0
2006-07-11 15:40:00,84.53,84.53,84.4,84.5,29000.0,67.6708,67.6708,67.5668,67.6468,29000.0
2006-07-11 15:45:00,84.5,84.54,84.42,84.43,11400.0,67.6468,67.6788,67.5828,67.5908,11400.0
2006-07-11 15:50:00,84.44,84.55,84.44,84.54,19100.0,67.5988,67.6868,67.5988,67.6788,19100.0
2006-07-11 15:55:00,84.53,84.58,84.24,84.25,36400.0,67.6708,67.7109,67.4387,67.4467,36400.0
2006-07-12 09:30:00,84.25,84.25,83.69,84.2,13300.0,67.4467,67.4467,66.9984,67.4067,13300.0
2006-07-12 09:35:00,84.01,84.76,84.01,84.25,16000.0,67.2545,67.855,67.2545,67.4467,16000.0
2006-07-12 09:40:00,84.24,84.52,84.15,84.47,10800.0,67.4387,67.6628,67.3666,67.6228,10800.0
2006-07-12 09:45:00,84.55,84.6,84.03,84.36,28600.0,67.6868,67.7269,67.2706,67.5347,28600.0
2006-07-12 09:50:00,84.32,84.33,83.92,83.99,28600.0,67.5027,67.5107,67.1825,67.2385,28600.0
2006-07-12 09:55:00,83.97,84.04,83.67,83.73,35400.0,67.2225,67.2786,66.9824,67.0304,35400.0
2006-07-12 10:00:00,83.82,83.97,83.57,83.75,61500.0,67.1024,67.2225,66.9023,67.0464,61500.0
2006-07-12 10:05:00,83.77,83.77,83.55,83.55,19400.0,67.0624,67.0624,66.8863,66.8863,19400.0
2006-07-12 10:10:00,83.55,83.7,83.55,83.7,15600.0,66.8863,67.0064,66.8863,67.0064,15600.0
2006-07-12 10:15:00,83.69,83.72,83.25,83.32,46900.0,66.9984,67.0224,66.6461,66.7022,46900.0
2006-07-12 10:20:00,83.34,83.34,82.93,83.07,33000.0,66.7182,66.7182,66.3899,66.502,33000.0
2006-07-12 10:25:00,83.14,83.43,83.03,83.18,21400.0,66.5581,66.7902,66.47,66.5901,21400.0
2006-07-12 10:30:00,83.14,83.25,83.01,83.22,51400.0,66.5581,66.6461,66.454,66.6221,51400.0
2006-07-12 10:35:00,83.22,83.22,82.86,82.92,31600.0,66.6221,66.6221,66.3339,66.3819,31600.0
2006-07-12 10:40:00,82.93,82.93,82.73,82.75,17600.0,66.3899,66.3899,66.2298,66.2458,17600.0
2006-07-12 10:45:00,82.71,82.74,82.27,82.36,22100.0,66.2138,66.2378,65.8616,65.9336,22100.0
2006-07-12 10:50:00,82.33,82.59,82.29,82.51,24000.0,65.9096,66.1178,65.8776,66.0537,24000.0
2006-07-12 10:55:00,82.57,82.67,82.5,82.59,21600.0,66.1017,66.1818,66.0457,66.1178,21600.0
2006-07-12 11:00:00,82.56,82.64,82.41,82.64,15100.0,66.0937,66.1578,65.9737,66.1578,15100.0
2006-07-12 11:05:00,82.74,82.96,82.72,82.96,18000.0,66.2378,66.414,66.2218,66.414,18000.0
2006-07-12 11:10:00,82.96,82.96,82.91,82.96,6900.0,66.414,66.414,66.3739,66.414,6900.0
2006-07-12 11:15:00,82.96,83.1,82.96,83.04,13600.0,66.414,66.526,66.414,66.478,13600.0
2006-07-12 11:20:00,83.03,83.03,82.9,82.96,48800.0,66.47,66.47,66.3659,66.414,48800.0
2006-07-12 11:25:00,82.93,82.98,82.9,82.96,10000.0,66.3899,66.43,66.3659,66.414,10000.0
2006-07-12 11:30:00,82.95,83.04,82.9,83.03,8400.0,66.406,66.478,66.3659,66.47,8400.0
2006-07-12 11:35:00,83.03,83.11,83.03,83.07,13500.0,66.47,66.534,66.47,66.502,13500.0
2006-07-12 11:40:00,83.04,83.04,82.85,82.97,10500.0,66.478,66.478,66.3259,66.422,10500.0
2006-07-12 11:45:00,82.97,82.99,82.95,82.96,6800.0,66.422,66.438,66.406,66.414,6800.0
2006-07-12 11:50:00,82.96,83.1,82.92,83.1,8600.0,66.414,66.526,66.3819,66.526,8600.0
2006-07-12 11:55:00,83.08,83.08,82.99,83.01,1900.0,66.51,66.51,66.438,66.454,1900.0
2006-07-12 12:00:00,83.0,83.03,82.99,83.01,6600.0,66.446,66.47,66.438,66.454,6600.0
2006-07-12 12:05:00,83.01,83.03,82.95,82.96,3000.0,66.454,66.47,66.406,66.414,3000.0
2006-07-12 12:10:00,82.96,83.04,82.91,82.98,5500.0,66.414,66.478,66.3739,66.43,5500.0
2006-07-12 12:15:00,82.97,82.97,82.91,82.93,8300.0,66.422,66.422,66.3739,66.3899,8300.0
2006-07-12 12:20:00,82.95,82.95,82.78,82.85,13300.0,66.406,66.406,66.2699,66.3259,13300.0
2006-07-12 12:25:00,82.85,82.88,82.61,82.67,16500.0,66.3259,66.3499,66.1338,66.1818,16500.0
2006-07-12 12:30:00,82.68,82.87,82.68,82.87,4000.0,66.1898,66.3419,66.1898,66.3419,4000.0
2006-07-12 12:35:00,82.86,82.92,82.76,82.82,5400.0,66.3339,66.3819,66.2539,66.3019,5400.0
2006-07-12 12:40:00,82.84,82.93,82.84,82.9,12600.0,66.3179,66.3899,66.3179,66.3659,12600.0
2006-07-12 12:45:00,82.91,82.98,82.85,82.98,9400.0,66.3739,66.43,66.3259,66.43,9400.0
2006-07-12 12:50:00,82.97,83.0,82.81,82.87,11900.0,66.422,66.446,66.2939,66.3419,11900.0
2006-07-12 12:55:00,82.82,82.92,82.79,82.92,8100.0,66.3019,66.3819,66.2779,66.3819,8100.0
2006-07-12 13:00:00,82.89,82.92,82.66,82.73,62900.0,66.3579,66.3819,66.1738,66.2298,62900.0
2006-07-12 13:05:00,82.79,82.79,82.65,82.74,17600.0,66.2779,66.2779,66.1658,66.2378,17600.0
2006-07-12 13:10:00,82.74,82.83,82.7,82.78,18200.0,66.2378,66.3099,66.2058,66.2699,18200.0
2006-07-12 13:15:00,82.73,82.83,82.73,82.8,8600.0,66.2298,66.3099,66.2298,66.2859,8600.0
2006-07-12 13:20:00,82.76,82.76,82.66,82.73,7100.0,66.2539,66.2539,66.1738,66.2298,7100.0
2006-07-12 13:25:00,82.73,82.75,82.71,82.73,9800.0,66.2298,66.2458,66.2138,66.2298,9800.0
2006-07-12 13:30:00,82.73,82.77,82.7,82.75,13100.0,66.2298,66.2619,66.2058,66.2458,13100.0
2006-07-12 13:35:00,82.76,82.84,82.7,82.83,17100.0,66.2539,66.3179,66.2058,66.3099,17100.0
2006-07-12 13:40:00,82.79,82.81,82.74,82.8,4600.0,66.2779,66.2939,66.2378,66.2859,4600.0
2006-07-12 13:45:00,82.8,82.8,82.73,82.77,3800.0,66.2859,66.2859,66.2298,66.2619,3800.0
2006-07-12 13:50:00,82.77,82.77,82.65,82.72,8100.0,66.2619,66.2619,66.1658,66.2218,8100.0
2006-07-12 13:55:00,82.7,82.73,82.66,82.73,3800.0,66.2058,66.2298,66.1738,66.2298,3800.0
2006-07-12 14:00:00,82.73,82.77,82.7,82.75,2300.0,66.2298,66.2619,66.2058,66.2458,2300.0
2006-07-12 14:05:00,82.73,82.77,82.73,82.73,3500.0,66.2298,66.2619,66.2298,66.2298,3500.0
2006-07-12 14:10:00,82.75,82.79,82.75,82.78,3600.0,66.2458,66.2779,66.2458,66.2699,3600.0
2006-07-12 14:15:00,82.81,82.98,82.8,82.96,8200.0,66.2939,66.43,66.2859,66.414,8200.0
2006-07-12 14:20:00,82.98,82.99,82.91,82.91,4000.0,66.43,66.438,66.3739,66.3739,4000.0
2006-07-12 14:25:00,82.93,82.95,82.87,82.87,2600.0,66.3899,66.406,66.3419,66.3419,2600.0
2006-07-12 14:30:00,82.85,82.94,82.8,82.84,5600.0,66.3259,66.398,66.2859,66.3179,5600.0
2006-07-12 14:35:00,82.83,82.85,82.79,82.84,2800.0,66.3099,66.3259,66.2779,66.3179,2800.0
2006-07-12 14:40:00,82.84,82.99,82.8,82.8,5500.0,66.3179,66.438,66.2859,66.2859,5500.0
2006-07-12 14:45:00,82.8,82.8,82.7,82.74,7600.0,66.2859,66.2859,66.2058,66.2378,7600.0
2006-07-12 14:50:00,82.76,82.76,82.56,82.57,16500.0,66.2539,66.2539,66.0937,66.1017,16500.0
2006-07-12 14:55:00,82.57,82.57,82.42,82.52,7700.0,66.1017,66.1017,65.9817,66.0617,7700.0
2006-07-12 15:00:00,82.51,82.61,82.47,82.6,13900.0,66.0537,66.1338,66.0217,66.1258,13900.0
2006-07-12 15:05:00,82.61,82.74,82.6,82.72,4800.0,66.1338,66.2378,66.1258,66.2218,4800.0
2006-07-12 15:10:00,82.74,82.84,82.69,82.81,6800.0,66.2378,66.3179,66.1978,66.2939,6800.0
2006-07-12 15:15:00,82.79,82.86,82.72,82.77,8700.0,66.2779,66.3339,66.2218,66.2619,8700.0
2006-07-12 15:20:00,82.78,82.9,82.75,82.87,32400.0,66.2699,66.3659,66.2458,66.3419,32400.0
2006-07-12 15:25:00,82.85,82.99,82.85,82.85,4500.0,66.3259,66.438,66.3259,66.3259,4500.0
2006-07-12 15:30:00,82.85,82.94,82.84,82.92,7700.0,66.3259,66.398,66.3179,66.3819,7700.0
2006-07-12 15:35:00,82.93,83.04,82.9,82.9,8300.0,66.3899,66.478,66.3659,66.3659,8300.0
2006-07-12 15:40:00,82.86,83.02,82.86,82.97,22200.0,66.3339,66.462,66.3339,66.422,22200.0
2006-07-12 15:45:00,82.95,82.95,82.74,82.75,9000.0,66.406,66.406,66.2378,66.2458,9000.0
2006-07-12 15:50:00,82.72,82.85,82.65,82.69,14600.0,66.2218,66.3259,66.1658,66.1978,14600.0
2006-07-12 15:55:00,82.68,82.81,82.64,82.75,13000.0,66.1898,66.2939,66.1578,66.2458,13000.0
2006-07-13 09:30:00,82.15,82.6,81.75,81.85,24700.0,65.7655,66.1258,65.4453,65.5253,24700.0
2006-07-13 09:35:00,81.85,82.05,81.74,81.94,53700.0,65.5253,65.6855,65.4373,65.5974,53700.0
2006-07-13 09:40:00,81.94,82.3,81.93,82.03,18800.0,65.5974,65.8856,65.5894,65.6694,18800.0
2006-07-13 09:45:00,82.0,82.03,81.8,81.8,39800.0,65.6454,65.6694,65.4853,65.4853,39800.0
2006-07-13 09:50:00,81.8,81.8,81.33,81.45,11900.0,65.4853,65.4853,65.1091,65.2051,11900.0
2006-07-13 09:55:00,81.45,81.71,81.45,81.55,8400.0,65.2051,65.4133,65.2051,65.2852,8400.0
2006-07-13 10:00:00,81.45,81.57,81.4,81.46,14800.0,65.2051,65.3012,65.1651,65.2131,14800.0
2006-07-13 10:05:00,81.47,81.55,81.25,81.37,21400.0,65.2211,65.2852,65.045,65.1411,21400.0
2006-07-13 10:10:00,81.31,81.33,81.14,81.25,29000.0,65.0931,65.1091,64.957,65.045,29000.0
2006-07-13 10:15:00,81.27,81.27,81.02,81.13,35700.0,65.061,65.061,64.8609,64.949,35700.0
2006-07-13 10:20:00,81.13,81.15,80.87,80.9,42100.0,64.949,64.965,64.7408,64.7648,42100.0
2006-07-13 10:25:00,80.85,81.05,80.85,81.0,18500.0,64.7248,64.8849,64.7248,64.8449,18500.0
2006-07-13 10:30:00,80.92,81.26,80.9,81.26,42700.0,64.7808,65.053,64.7648,65.053,42700.0
2006-07-13 10:35:00,81.26,81.26,81.11,81.12,24100.0,65.053,65.053,64.9329,64.9409,24100.0
2006-07-13 10:40:00,81.12,81.3,81.1,81.3,27800.0,64.9409,65.085,64.9249,65.085,27800.0
2006-07-13 10:45:00,81.3,81.3,81.08,81.12,6600.0,65.085,65.085,64.9089,64.9409,6600.0
2006-07-13 10:50:00,81.12,81.14,81.02,81.03,6100.0,64.9409,64.957,64.8609,64.8689,6100.0
2006-07-13 10:55:00,81.03,81.13,80.9,80.9,10100.0,64.8689,64.949,64.7648,64.7648,10100.0
2006-07-13 11:00:00,80.97,81.04,80.9,80.97,12600.0,64.8209,64.8769,64.7648,64.8209,12600.0
2006-07-13 11:05:00,81.01,81.1,81.0,81.03,11800.0,64.8529,64.9249,64.8449,64.8689,11800.0
2006-07-13 11:10:00,80.97,81.01,80.85,80.93,4200.0,64.8209,64.8529,64.7248,64.7888,4200.0
2006-07-13 11:15:00,81.01,81.08,80.95,80.95,17300.0,64.8529,64.9089,64.8049,64.8049,17300.0
2006-07-13 11:20:00,80.91,81.38,80.91,81.38,5800.0,64.7728,65.1491,64.7728,65.1491,5800.0
2006-07-13 11:25:00,81.39,81.5,81.32,81.5,16900.0,65.1571,65.2452,65.1011,65.2452,16900.0
2006-07-13 11:30:00,81.5,81.56,81.3,81.37,62300.0,65.2452,65.2932,65.085,65.1411,62300.0
2006-07-13 11:35:00,81.37,81.72,81.37,81.54,16000.0,65.1411,65.4213,65.1411,65.2772,16000.0
2006-07-13 11:40:00,81.54,81.6,81.34,81.38,7300.0,65.2772,65.3252,65.1171,65.1491,7300.0
2006-07-13 11:45:00,81.39,81.39,81.14,81.21,7500.0,65.1571,65.1571,64.957,65.013,7500.0
2006-07-13 11:50:00,81.22,81.49,81.22,81.48,4500.0,65.021,65.2372,65.021,65.2291,4500.0
2006-07-13 11:55:00,81.48,81.56,81.39,81.48,9200.0,65.2291,65.2932,65.1571,65.2291,9200.0
2006-07-13 12:00:00,81.55,81.6,81.29,81.29,11500.0,65.2852,65.3252,65.077,65.077,11500.0
2006-07-13 12:05:00,81.29,81.5,81.28,81.41,7900.0,65.077,65.2452,65.069,65.1731,7900.0
2006-07-13 12:10:00,81.42,81.58,81.42,81.58,8300.0,65.1811,65.3092,65.1811,65.3092,8300.0
2006-07-13 12:15:00,81.56,81.95,81.5,81.95,10000.0,65.2932,65.6054,65.2452,65.6054,10000.0
2006-07-13 12:20:00,81.94,81.95,81.53,81.58,13700.0,65.5974,65.6054,65.2692,65.3092,13700.0
2006-07-13 12:25:00,81.6,81.6,81.41,81.52,10500.0,65.3252,65.3252,65.1731,65.2612,10500.0
2006-07-13 12:30:00,81.46,81.53,81.43,81.44,4500.0,65.2131,65.2692,65.1891,65.1971,4500.0
2006-07-13 12:35:00,81.44,81.5,81.41,81.44,2900.0,65.1971,65.2452,65.1731,65.1971,2900.0
2006-07-13 12:40:00,81.42,81.6,81.4,81.59,2200.0,65.1811,65.3252,65.1651,65.3172,2200.0
2006-07-13 12:45:00,81.47,81.47,81.45,81.46,6000.0,65.2211,65.2211,65.2051,65.2131,6000.0
2006-07-13 12:50:00,81.38,81.38,81.15,81.15,3400.0,65.1491,65.1491,64.965,64.965,3400.0
2006-07-13 12:55:00,81.13,81.16,81.07,81.1,2200.0,64.949,64.973,64.9009,64.9249,2200.0
2006-07-13 13:00:00,81.12,81.19,81.02,81.02,22900.0,64.9409,64.997,64.8609,64.8609,22900.0
2006-07-13 13:05:00,81.02,81.09,80.94,81.05,9400.0,64.8609,64.9169,64.7968,64.8849,9400.0
2006-07-13 13:10:00,81.05,81.23,81.05,81.23,1800.0,64.8849,65.029,64.8849,65.029,1800.0
2006-07-13 13:15:00,81.2,81.21,81.08,81.08,3900.0,65.005,65.013,64.9089,64.9089,3900.0
2006-07-13 13:20:00,81.15,81.18,81.15,81.18,700.0,64.965,64.989,64.965,64.989,700.0
2006-07-13 13:25:00,81.13,81.13,80.91,80.96,3800.0,64.949,64.949,64.7728,64.8129,3800.0
2006-07-13 13:30:00,80.91,80.91,80.81,80.9,3500.0,64.7728,64.7728,64.6928,64.7648,3500.0
2006-07-13 13:35:00,80.99,80.99,80.86,80.86,2400.0,64.8369,64.8369,64.7328,64.7328,2400.0
2006-07-13 13:40:00,80.77,80.86,80.76,80.8,1800.0,64.6608,64.7328,64.6527,64.6848,1800.0
2006-07-13 13:45:00,80.81,81.0,80.8,81.0,3500.0,64.6928,64.8449,64.6848,64.8449,3500.0
2006-07-13 13:50:00,81.0,81.0,80.79,80.79,3500.0,64.8449,64.8449,64.6768,64.6768,3500.0
2006-07-13 13:55:00,80.8,80.8,80.7,80.7,5600.0,64.6848,64.6848,64.6047,64.6047,5600.0
2006-07-13 14:00:00,80.71,80.74,80.61,80.73,21700.0,64.6127,64.6367,64.5327,64.6287,21700.0
2006-07-13 14:05:00,80.72,80.72,80.65,80.71,8600.0,64.6207,64.6207,64.5647,64.6127,8600.0
2006-07-13 14:10:00,80.7,80.82,80.66,80.78,12700.0,64.6047,64.7008,64.5727,64.6688,12700.0
2006-07-13 14:15:00,80.73,80.77,80.64,80.73,5200.0,64.6287,64.6608,64.5567,64.6287,5200.0
2006-07-13 14:20:00,80.75,80.79,80.72,80.74,2600.0,64.6447,64.6768,64.6207,64.6367,2600.0
2006-07-13 14:25:00,80.72,80.75,80.6,80.74,7200.0,64.6207,64.6447,64.5247,64.6367,7200.0
2006-07-13 14:30:00,80.73,80.75,80.67,80.73,3700.0,64.6287,64.6447,64.5807,64.6287,3700.0
2006-07-13 14:35:00,80.72,80.78,80.65,80.7,11200.0,64.6207,64.6688,64.5647,64.6047,11200.0
2006-07-13 14:40:00,80.73,80.77,80.62,80.66,6900.0,64.6287,64.6608,64.5407,64.5727,6900.0
2006-07-13 14:45:00,80.71,80.71,80.61,80.68,9800.0,64.6127,64.6127,64.5327,64.5887,9800.0
2006-07-13 14:50:00,80.66,80.66,80.42,80.44,10400.0,64.5727,64.5727,64.3806,64.3966,10400.0
2006-07-13 14:55:00,80.44,80.53,80.43,80.51,6600.0,64.3966,64.4686,64.3886,64.4526,6600.0
2006-07-13 15:00:00,80.48,80.48,80.26,80.28,3500.0,64.4286,64.4286,64.2525,64.2685,3500.0
2006-07-13 15:05:00,80.25,80.38,80.03,80.34,17200.0,64.2445,64.3485,64.0683,64.3165,17200.0
2006-07-13 15:10:00,80.36,80.55,80.35,80.44,11900.0,64.3325,64.4846,64.3245,64.3966,11900.0
2006-07-13 15:15:00,80.45,80.45,80.21,80.26,6300.0,64.4046,64.4046,64.2124,64.2525,6300.0
2006-07-13 15:20:00,80.32,80.48,80.32,80.32,9700.0,64.3005,64.4286,64.3005,64.3005,9700.0
2006-07-13 15:25:00,80.32,80.35,80.27,80.3,10300.0,64.3005,64.3245,64.2605,64.2845,10300.0
2006-07-13 15:30:00,80.26,80.35,80.25,80.27,8900.0,64.2525,64.3245,64.2445,64.2605,8900.0
2006-07-13 15:35:00,80.31,80.31,80.16,80.24,7700.0,64.2925,64.2925,64.1724,64.2365,7700.0
2006-07-13 15:40:00,80.23,80.33,80.18,80.32,11000.0,64.2285,64.3085,64.1884,64.3005,11000.0
2006-07-13 15:45:00,80.32,80.32,80.2,80.29,8500.0,64.3005,64.3005,64.2044,64.2765,8500.0
2006-07-13 15:50:00,80.28,80.38,80.2,80.27,10100.0,64.2685,64.3485,64.2044,64.2605,10100.0
2006-07-13 15:55:00,80.27,80.27,80.21,80.24,15300.0,64.2605,64.2605,64.2124,64.2365,15300.0
2006-07-14 09:30:00,80.31,80.32,79.89,79.9,10600.0,64.2925,64.3005,63.9563,63.9643,10600.0
2006-07-14 09:35:00,79.88,79.88,79.35,79.35,12900.0,63.9483,63.9483,63.524,63.524,12900.0
2006-07-14 09:40:00,79.36,79.63,79.1,79.23,28300.0,63.532,63.7481,63.3238,63.4279,28300.0
2006-07-14 09:45:00,79.25,79.4,79.07,79.09,25400.0,63.4439,63.564,63.2998,63.3158,25400.0
2006-07-14 09:50:00,79.24,79.24,78.88,78.9,16800.0,63.4359,63.4359,63.1477,63.1637,16800.0
2006-07-14 09:55:00,78.9,78.91,78.58,78.7,21400.0,63.1637,63.1717,62.9075,63.0036,21400.0
2006-07-14 10:00:00,78.71,78.85,78.7,78.72,15400.0,63.0116,63.1237,63.0036,63.0196,15400.0
2006-07-14 10:05:00,78.67,78.67,78.36,78.53,16200.0,62.9796,62.9796,62.7314,62.8675,16200.0
2006-07-14 10:10:00,78.54,78.85,78.54,78.65,18800.0,62.8755,63.1237,62.8755,62.9636,18800.0
2006-07-14 10:15:00,78.65,78.88,78.65,78.75,5000.0,62.9636,63.1477,62.9636,63.0436,5000.0
2006-07-14 10:20:00,78.75,78.93,78.71,78.78,27000.0,63.0436,63.1877,63.0116,63.0676,27000.0
2006-07-14 10:25:00,78.81,78.89,78.67,78.79,8800.0,63.0917,63.1557,62.9796,63.0757,8800.0
2006-07-14 10:30:00,78.82,78.86,78.7,78.81,5200.0,63.0997,63.1317,63.0036,63.0917,5200.0
2006-07-14 10:35:00,78.82,78.92,78.77,78.92,11300.0,63.0997,63.1797,63.0596,63.1797,11300.0
2006-07-14 10:40:00,78.9,78.96,78.81,78.96,8800.0,63.1637,63.2117,63.0917,63.2117,8800.0
2006-07-14 10:45:00,78.91,78.91,78.73,78.83,5500.0,63.1717,63.1717,63.0276,63.1077,5500.0
2006-07-14 10:50:00,78.84,78.84,78.77,78.78,4200.0,63.1157,63.1157,63.0596,63.0676,4200.0
2006-07-14 10:55:00,78.76,78.76,78.7,78.73,4500.0,63.0516,63.0516,63.0036,63.0276,4500.0
2006-07-14 11:00:00,78.7,78.76,78.55,78.62,15100.0,63.0036,63.0516,62.8835,62.9396,15100.0
2006-07-14 11:05:00,78.62,78.83,78.61,78.83,3700.0,62.9396,63.1077,62.9316,63.1077,3700.0
2006-07-14 11:10:00,78.79,78.81,78.7,78.75,8000.0,63.0757,63.0917,63.0036,63.0436,8000.0
2006-07-14 11:15:00,78.61,78.67,78.58,78.6,16500.0,62.9316,62.9796,62.9075,62.9235,16500.0
2006-07-14 11:20:00,78.58,78.62,78.58,78.6,2900.0,62.9075,62.9396,62.9075,62.9235,2900.0
2006-07-14 11:25:00,78.6,78.6,78.43,78.47,13200.0,62.9235,62.9235,62.7875,62.8195,13200.0
2006-07-14 11:30:00,78.48,78.54,78.44,78.44,5600.0,62.8275,62.8755,62.7955,62.7955,5600.0
2006-07-14 11:35:00,78.31,78.55,78.31,78.55,9000.0,62.6914,62.8835,62.6914,62.8835,9000.0
2006-07-14 11:40:00,78.5,78.62,78.48,78.48,8000.0,62.8435,62.9396,62.8275,62.8275,8000.0
2006-07-14 11:45:00,78.48,78.48,78.39,78.4,7600.0,62.8275,62.8275,62.7554,62.7634,7600.0
2006-07-14 11:50:00,78.41,78.48,78.36,78.47,4400.0,62.7714,62.8275,62.7314,62.8195,4400.0
2006-07-14 11:55:00,78.45,78.73,78.44,78.7,9500.0,62.8035,63.0276,62.7955,63.0036,9500.0
2006-07-14 12:00:00,78.73,78.73,78.56,78.57,10000.0,63.0276,63.0276,62.8915,62.8995,10000.0
2006-07-14 12:05:00,78.56,78.64,78.51,78.63,4800.0,62.8915,62.9556,62.8515,62.9476,4800.0
2006-07-14 12:10:00,78.58,78.58,78.5,78.52,4000.0,62.9075,62.9075,62.8435,62.8595,4000.0
2006-07-14 12:15:00,78.5,78.65,78.44,78.62,8200.0,62.8435,62.9636,62.7955,62.9396,8200.0
2006-07-14 12:20:00,78.71,78.71,78.52,78.57,2700.0,63.0116,63.0116,62.8595,62.8995,2700.0
2006-07-14 12:25:00,78.57,78.57,78.48,78.51,6100.0,62.8995,62.8995,62.8275,62.8515,6100.0
2006-07-14 12:30:00,78.51,78.62,78.5,78.62,4800.0,62.8515,62.9396,62.8435,62.9396,4800.0
2006-07-14 12:35:00,78.57,78.74,78.57,78.74,3000.0,62.8995,63.0356,62.8995,63.0356,3000.0
2006-07-14 12:40:00,78.74,78.75,78.64,78.72,4400.0,63.0356,63.0436,62.9556,63.0196,4400.0
2006-07-14 12:45:00,78.72,79.0,78.72,78.97,2600.0,63.0196,63.2438,63.0196,63.2198,2600.0
2006-07-14 12:50:00,78.97,78.97,78.69,78.75,4200.0,63.2198,63.2198,62.9956,63.0436,4200.0
2006-07-14 12:55:00,78.75,78.83,78.71,78.79,5500.0,63.0436,63.1077,63.0116,63.0757,5500.0
2006-07-14 13:00:00,78.7,78.71,78.57,78.58,1300.0,63.0036,63.0116,62.8995,62.9075,1300.0
2006-07-14 13:05:00,78.58,78.62,78.52,78.55,5400.0,62.9075,62.9396,62.8595,62.8835,5400.0
2006-07-14 13:10:00,78.44,78.59,78.44,78.59,3300.0,62.7955,62.9155,62.7955,62.9155,3300.0
2006-07-14 13:15:00,78.58,78.65,78.58,78.65,1700.0,62.9075,62.9636,62.9075,62.9636,1700.0
2006-07-14 13:20:00,78.65,78.76,78.63,78.76,2500.0,62.9636,63.0516,62.9476,63.0516,2500.0
2006-07-14 13:25:00,78.71,78.78,78.66,78.66,4000.0,63.0116,63.0676,62.9716,62.9716,4000.0
2006-07-14 13:30:00,78.76,78.76,78.6,78.65,2300.0,63.0516,63.0516,62.9235,62.9636,2300.0
2006-07-14 13:35:00,78.65,79.25,78.65,79.11,7800.0,62.9636,63.4439,62.9636,63.3318,7800.0
2006-07-14 13:40:00,79.15,79.24,78.71,78.79,10100.0,63.3639,63.4359,63.0116,63.0757,10100.0
2006-07-14 13:45:00,78.81,78.81,78.75,78.76,2900.0,63.0917,63.0917,63.0436,63.0516,2900.0
2006-07-14 13:50:00,78.75,79.0,78.67,79.0,3700.0,63.0436,63.2438,62.9796,63.2438,3700.0
2006-07-14 13:55:00,78.9,78.9,78.74,78.74,1200.0,63.1637,63.1637,63.0356,63.0356,1200.0
2006-07-14 14:00:00,78.76,78.76,78.61,78.66,6800.0,63.0516,63.0516,62.9316,62.9716,6800.0
2006-07-14 14:05:00,78.65,78.77,78.62,78.71,9400.0,62.9636,63.0596,62.9396,63.0116,9400.0
2006-07-14 14:10:00,78.71,78.72,78.62,78.72,2700.0,63.0116,63.0196,62.9396,63.0196,2700.0
2006-07-14 14:15:00,78.66,78.83,78.66,78.76,3200.0,62.9716,63.1077,62.9716,63.0516,3200.0
2006-07-14 14:20:00,78.69,78.74,78.67,78.67,700.0,62.9956,63.0356,62.9796,62.9796,700.0
2006-07-14 14:25:00,78.68,78.71,78.65,78.7,7100.0,62.9876,63.0116,62.9636,63.0036,7100.0
2006-07-14 14:30:00,78.7,78.83,78.68,78.77,4100.0,63.0036,63.1077,62.9876,63.0596,4100.0
2006-07-14 14:35:00,78.77,78.78,78.73,78.77,2500.0,63.0596,63.0676,63.0276,63.0596,2500.0
2006-07-14 14:40:00,78.77,78.77,78.68,78.7,3900.0,63.0596,63.0596,62.9876,63.0036,3900.0
2006-07-14 14:45:00,78.7,78.89,78.7,78.88,5100.0,63.0036,63.1557,63.0036,63.1477,5100.0
2006-07-14 14:50:00,78.86,78.94,78.8,78.94,2700.0,63.1317,63.1957,63.0837,63.1957,2700.0
2006-07-14 14:55:00,78.85,78.93,78.74,78.82,4000.0,63.1237,63.1877,63.0356,63.0997,4000.0
2006-07-14 15:00:00,78.93,79.03,78.81,78.81,3400.0,63.1877,63.2678,63.0917,63.0917,3400.0
2006-07-14 15:05:00,78.78,79.11,78.78,79.1,11200.0,63.0676,63.3318,63.0676,63.3238,11200.0
2006-07-14 15:10:00,79.01,79.01,78.77,78.99,6800.0,63.2518,63.2518,63.0596,63.2358,6800.0
2006-07-14 15:15:00,78.95,78.95,78.76,78.89,2300.0,63.2037,63.2037,63.0516,63.1557,2300.0
2006-07-14 15:20:00,78.88,78.91,78.65,78.72,18000.0,63.1477,63.1717,62.9636,63.0196,18000.0
2006-07-14 15:25:00,78.66,78.66,78.52,78.58,10300.0,62.9716,62.9716,62.8595,62.9075,10300.0
2006-07-14 15:30:00,78.52,78.72,78.48,78.63,19300.0,62.8595,63.0196,62.8275,62.9476,19300.0
2006-07-14 15:35:00,78.63,78.75,78.57,78.75,21400.0,62.9476,63.0436,62.8995,63.0436,21400.0
2006-07-14 15:40:00,78.75,78.85,78.61,78.77,9800.0,63.0436,63.1237,62.9316,63.0596,9800.0
2006-07-14 15:45:00,78.78,79.02,78.78,79.02,8600.0,63.0676,63.2598,63.0676,63.2598,8600.0
2006-07-14 15:50:00,78.98,79.07,78.91,79.02,16800.0,63.2278,63.2998,63.1717,63.2598,16800.0
2006-07-14 15:55:00,79.03,79.09,78.87,78.87,13700.0,63.2678,63.3158,63.1397,63.1397,13700.0
2006-07-17 09:30:00,78.6,78.85,78.4,78.85,6800.0,62.9235,63.1237,62.7634,63.1237,6800.0
2006-07-17 09:35:00,78.7,78.79,78.54,78.78,5600.0,63.0036,63.0757,62.8755,63.0676,5600.0
2006-07-17 09:40:00,78.84,79.58,78.84,79.2,18300.0,63.1157,63.7081,63.1157,63.4039,18300.0
2006-07-17 09:45:00,79.02,79.08,78.41,78.7,9700.0,63.2598,63.3078,62.7714,63.0036,9700.0
2006-07-17 09:50:00,78.6,78.92,78.4,78.4,6800.0,62.9235,63.1797,62.7634,62.7634,6800.0
2006-07-17 09:55:00,78.47,78.47,77.97,78.18,8200.0,62.8195,62.8195,62.4192,62.5873,8200.0
2006-07-17 10:00:00,78.28,78.33,78.09,78.2,5800.0,62.6674,62.7074,62.5153,62.6033,5800.0
2006-07-17 10:05:00,78.13,78.35,77.92,77.92,5300.0,62.5473,62.7234,62.3792,62.3792,5300.0
2006-07-17 10:10:00,77.95,78.18,77.84,78.12,4000.0,62.4032,62.5873,62.3151,62.5393,4000.0
2006-07-17 10:15:00,78.09,78.5,78.09,78.38,3900.0,62.5153,62.8435,62.5153,62.7474,3900.0
2006-07-17 10:20:00,78.39,78.46,78.0,78.02,6200.0,62.7554,62.8115,62.4432,62.4592,6200.0
2006-07-17 10:25:00,78.01,78.1,77.76,77.96,15000.0,62.4512,62.5233,62.2511,62.4112,15000.0
2006-07-17 10:30:00,77.79,77.79,77.36,77.38,13300.0,62.2751,62.2751,61.9309,61.9469,13300.0
2006-07-17 10:35:00,77.36,77.4,77.21,77.21,22200.0,61.9309,61.9629,61.8108,61.8108,22200.0
2006-07-17 10:40:00,77.25,77.43,77.18,77.41,9900.0,61.8428,61.9869,61.7868,61.9709,9900.0
2006-07-17 10:45:00,77.5,77.61,77.41,77.5,9900.0,62.0429,62.131,61.9709,62.0429,9900.0
2006-07-17 10:50:00,77.5,77.51,77.09,77.2,16800.0,62.0429,62.0509,61.7147,61.8028,16800.0
2006-07-17 10:55:00,77.27,77.76,77.27,77.64,10000.0,61.8588,62.2511,61.8588,62.155,10000.0
2006-07-17 11:00:00,77.74,77.83,77.72,77.72,7600.0,62.2351,62.3071,62.2191,62.2191,7600.0
2006-07-17 11:05:00,77.75,77.92,77.67,77.92,8200.0,62.2431,62.3792,62.179,62.3792,8200.0
2006-07-17 11:10:00,77.97,78.21,77.97,78.21,8300.0,62.4192,62.6113,62.4192,62.6113,8300.0
2006-07-17 11:15:00,78.12,78.25,77.87,77.97,10000.0,62.5393,62.6434,62.3391,62.4192,10000.0
2006-07-17 11:20:00,77.98,78.0,77.56,77.65,5900.0,62.4272,62.4432,62.091,62.163,5900.0
2006-07-17 11:25:00,77.59,77.78,77.58,77.78,5400.0,62.115,62.2671,62.107,62.2671,5400.0
2006-07-17 11:30:00,77.83,77.99,77.6,77.96,4100.0,62.3071,62.4352,62.123,62.4112,4100.0
2006-07-17 11:35:00,77.98,78.04,77.84,77.94,2300.0,62.4272,62.4752,62.3151,62.3952,2300.0
2006-07-17 11:40:00,77.94,78.21,77.92,78.1,3700.0,62.3952,62.6113,62.3792,62.5233,3700.0
2006-07-17 11:45:00,78.2,78.5,78.16,78.43,4000.0,62.6033,62.8435,62.5713,62.7875,4000.0
2006-07-17 11:50:00,78.42,78.51,78.29,78.39,6100.0,62.7794,62.8515,62.6754,62.7554,6100.0
2006-07-17 11:55:00,78.31,78.31,77.97,77.97,7800.0,62.6914,62.6914,62.4192,62.4192,7800.0
2006-07-17 12:00:00,78.05,78.19,77.86,77.94,4400.0,62.4832,62.5953,62.3311,62.3952,4400.0
2006-07-17 12:05:00,77.94,78.02,77.85,77.93,3900.0,62.3952,62.4592,62.3231,62.3872,3900.0
2006-07-17 12:10:00,77.85,77.85,77.75,77.85,1400.0,62.3231,62.3231,62.2431,62.3231,1400.0
2006-07-17 12:15:00,77.81,77.99,77.76,77.99,3200.0,62.2911,62.4352,62.2511,62.4352,3200.0
2006-07-17 12:20:00,78.03,78.07,77.92,77.93,1600.0,62.4672,62.4993,62.3792,62.3872,1600.0
2006-07-17 12:25:00,77.92,78.0,77.85,78.0,1300.0,62.3792,62.4432,62.3231,62.4432,1300.0
2006-07-17 12:30:00,78.0,78.06,78.0,78.02,500.0,62.4432,62.4912,62.4432,62.4592,500.0
2006-07-17 12:35:00,77.97,78.08,77.9,77.95,5500.0,62.4192,62.5073,62.3632,62.4032,5500.0
2006-07-17 12:40:00,77.92,78.05,77.86,77.86,2300.0,62.3792,62.4832,62.3311,62.3311,2300.0
2006-07-17 12:45:00,77.86,77.9,77.69,77.69,5400.0,62.3311,62.3632,62.195,62.195,5400.0
2006-07-17 12:50:00,77.69,77.71,77.61,77.61,2100.0,62.195,62.2111,62.131,62.131,2100.0
2006-07-17 12:55:00,77.71,77.85,77.65,77.81,3400.0,62.2111,62.3231,62.163,62.2911,3400.0
2006-07-17 13:00:00,77.74,77.87,77.74,77.85,2900.0,62.2351,62.3391,62.2351,62.3231,2900.0
2006-07-17 13:05:00,77.81,77.94,77.8,77.94,2300.0,62.2911,62.3952,62.2831,62.3952,2300.0
2006-07-17 13:10:00,77.96,78.13,77.96,77.99,2800.0,62.4112,62.5473,62.4112,62.4352,2800.0
2006-07-17 13:15:00,78.0,78.23,78.0,78.17,4100.0,62.4432,62.6273,62.4432,62.5793,4100.0
2006-07-17 13:20:00,78.18,78.25,78.08,78.12,1900.0,62.5873,62.6434,62.5073,62.5393,1900.0
2006-07-17 13:25:00,78.12,78.22,78.04,78.04,2600.0,62.5393,62.6193,62.4752,62.4752,2600.0
2006-07-17 13:30:00,78.09,78.1,77.86,77.93,4200.0,62.5153,62.5233,62.3311,62.3872,4200.0
2006-07-17 13:35:00,77.88,77.88,77.81,77.83,600.0,62.3471,62.3471,62.2911,62.3071,600.0
2006-07-17 13:40:00,77.77,78.02,77.77,78.02,2200.0,62.2591,62.4592,62.2591,62.4592,2200.0
2006-07-17 13:45:00,78.02,78.11,77.89,77.99,1300.0,62.4592,62.5313,62.3552,62.4352,1300.0
2006-07-17 13:50:00,77.93,78.02,77.85,78.01,2100.0,62.3872,62.4592,62.3231,62.4512,2100.0
2006-07-17 13:55:00,78.01,78.01,77.94,77.97,3000.0,62.4512,62.4512,62.3952,62.4192,3000.0
2006-07-17 14:00:00,77.95,78.02,77.94,77.99,4000.0,62.4032,62.4592,62.3952,62.4352,4000.0
2006-07-17 14:05:00,77.96,77.97,77.89,77.89,1800.0,62.4112,62.4192,62.3552,62.3552,1800.0
2006-07-17 14:10:00,77.97,78.02,77.92,77.98,2900.0,62.4192,62.4592,62.3792,62.4272,2900.0
2006-07-17 14:15:00,77.98,78.0,77.9,78.0,2700.0,62.4272,62.4432,62.3632,62.4432,2700.0
2006-07-17 14:20:00,78.02,78.02,77.71,77.72,7100.0,62.4592,62.4592,62.2111,62.2191,7100.0
2006-07-17 14:25:00,77.71,77.78,77.62,77.69,5500.0,62.2111,62.2671,62.139,62.195,5500.0
2006-07-17 14:30:00,77.63,77.71,77.5,77.5,7600.0,62.147,62.2111,62.0429,62.0429,7600.0
2006-07-17 14:35:00,77.54,77.71,77.53,77.65,4700.0,62.075,62.2111,62.067,62.163,4700.0
2006-07-17 14:40:00,77.66,77.66,77.47,77.52,2500.0,62.171,62.171,62.0189,62.059,2500.0
2006-07-17 14:45:00,77.5,77.66,77.49,77.64,9100.0,62.0429,62.171,62.0349,62.155,9100.0
2006-07-17 14:50:00,77.56,77.65,77.47,77.47,5100.0,62.091,62.163,62.0189,62.0189,5100.0
2006-07-17 14:55:00,77.47,77.57,77.35,77.35,6200.0,62.0189,62.099,61.9229,61.9229,6200.0
2006-07-17 15:00:00,77.36,77.46,77.28,77.38,3700.0,61.9309,62.0109,61.8668,61.9469,3700.0
2006-07-17 15:05:00,77.44,77.45,77.29,77.35,2300.0,61.9949,62.0029,61.8748,61.9229,2300.0
2006-07-17 15:10:00,77.3,77.5,77.3,77.42,5400.0,61.8828,62.0429,61.8828,61.9789,5400.0
2006-07-17 15:15:00,77.42,77.47,77.32,77.34,3700.0,61.9789,62.0189,61.8988,61.9149,3700.0
2006-07-17 15:20:00,77.4,77.51,77.4,77.42,4200.0,61.9629,62.0509,61.9629,61.9789,4200.0
2006-07-17 15:25:00,77.4,77.47,77.4,77.43,2400.0,61.9629,62.0189,61.9629,61.9869,2400.0
2006-07-17 15:30:00,77.39,77.43,77.35,77.38,3000.0,61.9549,61.9869,61.9229,61.9469,3000.0
2006-07-17 15:35:00,77.29,77.48,77.29,77.48,11700.0,61.8748,62.0269,61.8748,62.0269,11700.0
2006-07-17 15:40:00,77.47,77.54,77.38,77.5,22000.0,62.0189,62.075,61.9469,62.0429,22000.0
2006-07-17 15:45:00,77.49,77.61,77.34,77.38,14300.0,62.0349,62.131,61.9149,61.9469,14300.0
2006-07-17 15:50:00,77.34,77.35,77.18,77.26,8400.0,61.9149,61.9229,61.7868,61.8508,8400.0
2006-07-17 15:55:00,77.26,77.3,77.14,77.14,25800.0,61.8508,61.8828,61.7547,61.7547,25800.0
2006-07-18 09:30:00,77.45,77.55,77.37,77.37,13600.0,62.0029,62.083,61.9389,61.9389,13600.0
2006-07-18 09:35:00,77.36,77.65,77.13,77.44,11800.0,61.9309,62.163,61.7467,61.9949,11800.0
2006-07-18 09:40:00,77.44,77.45,77.14,77.25,8300.0,61.9949,62.0029,61.7547,61.8428,8300.0
2006-07-18 09:45:00,77.15,77.18,76.68,76.71,17700.0,61.7627,61.7868,61.3865,61.4105,17700.0
2006-07-18 09:50:00,76.71,76.79,76.41,76.66,11500.0,61.4105,61.4745,61.1703,61.3705,11500.0
2006-07-18 09:55:00,76.63,76.78,76.57,76.69,19900.0,61.3465,61.4665,61.2984,61.3945,19900.0
2006-07-18 10:00:00,76.69,76.7,76.34,76.35,34300.0,61.3945,61.4025,61.1143,61.1223,34300.0
2006-07-18 10:05:00,76.34,76.39,76.05,76.28,28500.0,61.1143,61.1543,60.8821,61.0663,28500.0
2006-07-18 10:10:00,76.28,76.48,76.15,76.44,16100.0,61.0663,61.2264,60.9622,61.1944,16100.0
2006-07-18 10:15:00,76.43,76.54,76.26,76.26,16600.0,61.1863,61.2744,61.0503,61.0503,16600.0
2006-07-18 10:20:00,76.22,76.59,76.2,76.29,15200.0,61.0182,61.3144,61.0022,61.0743,15200.0
2006-07-18 10:25:00,76.31,76.37,75.9,76.31,12800.0,61.0903,61.1383,60.7621,61.0903,12800.0
2006-07-18 10:30:00,76.31,76.31,75.92,75.92,7800.0,61.0903,61.0903,60.7781,60.7781,7800.0
2006-07-18 10:35:00,75.93,75.97,75.77,75.9,20300.0,60.7861,60.8181,60.658,60.7621,20300.0
2006-07-18 10:40:00,75.9,75.9,75.58,75.77,35400.0,60.7621,60.7621,60.5059,60.658,35400.0
2006-07-18 10:45:00,75.75,75.77,75.38,75.44,43200.0,60.642,60.658,60.3458,60.3938,43200.0
2006-07-18 10:50:00,75.43,75.55,75.19,75.27,48000.0,60.3858,60.4819,60.1937,60.2577,48000.0
2006-07-18 10:55:00,75.31,75.35,74.88,75.11,43500.0,60.2897,60.3217,59.9455,60.1296,43500.0
2006-07-18 11:00:00,75.1,75.1,74.8,74.91,65700.0,60.1216,60.1216,59.8814,59.9695,65700.0
2006-07-18 11:05:00,74.9,74.91,74.62,74.75,33700.0,59.9615,59.9695,59.7373,59.8414,33700.0
2006-07-18 11:10:00,74.74,74.83,74.54,74.54,28800.0,59.8334,59.9055,59.6733,59.6733,28800.0
2006-07-18 11:15:00,74.51,74.69,74.39,74.53,28900.0,59.6493,59.7934,59.5532,59.6653,28900.0
2006-07-18 11:20:00,74.56,74.56,74.38,74.39,16200.0,59.6893,59.6893,59.5452,59.5532,16200.0
2006-07-18 11:25:00,74.41,74.5,74.05,74.17,32200.0,59.5692,59.6413,59.281,59.3771,32200.0
2006-07-18 11:30:00,74.15,74.62,74.12,74.5,26700.0,59.3611,59.7373,59.3371,59.6413,26700.0
2006-07-18 11:35:00,74.5,74.74,74.46,74.67,24900.0,59.6413,59.8334,59.6093,59.7774,24900.0
2006-07-18 11:40:00,74.62,74.88,74.47,74.88,27000.0,59.7373,59.9455,59.6173,59.9455,27000.0
2006-07-18 11:45:00,74.88,75.04,74.72,74.98,17000.0,59.9455,60.0736,59.8174,60.0255,17000.0
2006-07-18 11:50:00,75.03,75.29,75.03,75.25,16700.0,60.0656,60.2737,60.0656,60.2417,16700.0
2006-07-18 11:55:00,75.25,75.44,75.15,75.37,11500.0,60.2417,60.3938,60.1616,60.3378,11500.0
2006-07-18 12:00:00,75.39,75.48,75.34,75.48,23600.0,60.3538,60.4258,60.3137,60.4258,23600.0
2006-07-18 12:05:00,75.55,75.55,75.35,75.44,30500.0,60.4819,60.4819,60.3217,60.3938,30500.0
2006-07-18 12:10:00,75.46,75.62,75.44,75.59,7500.0,60.4098,60.5379,60.3938,60.5139,7500.0
2006-07-18 12:15:00,75.59,75.74,75.51,75.74,9700.0,60.5139,60.634,60.4498,60.634,9700.0
2006-07-18 12:20:00,75.71,75.86,75.66,75.83,12200.0,60.6099,60.73,60.5699,60.706,12200.0
2006-07-18 12:25:00,75.78,76.05,75.76,75.97,10700.0,60.666,60.8821,60.65,60.8181,10700.0
2006-07-18 12:30:00,75.98,76.04,75.87,75.91,9400.0,60.8261,60.8741,60.738,60.7701,9400.0
2006-07-18 12:35:00,75.92,76.02,75.92,75.92,10300.0,60.7781,60.8581,60.7781,60.7781,10300.0
2006-07-18 12:40:00,75.94,76.26,75.94,76.12,18000.0,60.7941,61.0503,60.7941,60.9382,18000.0
2006-07-18 12:45:00,76.16,76.22,76.0,76.01,8600.0,60.9702,61.0182,60.8421,60.8501,8600.0
2006-07-18 12:50:00,76.02,76.1,75.94,75.94,5400.0,60.8581,60.9222,60.7941,60.7941,5400.0
2006-07-18 12:55:00,75.85,75.88,75.7,75.78,6200.0,60.722,60.746,60.6019,60.666,6200.0
2006-07-18 13:00:00,75.84,75.85,75.45,75.48,6000.0,60.714,60.722,60.4018,60.4258,6000.0
2006-07-18 13:05:00,75.53,75.73,75.53,75.58,6300.0,60.4658,60.626,60.4658,60.5059,6300.0
2006-07-18 13:10:00,75.48,75.7,75.42,75.47,9000.0,60.4258,60.6019,60.3778,60.4178,9000.0
2006-07-18 13:15:00,75.5,75.51,75.4,75.41,12900.0,60.4418,60.4498,60.3618,60.3698,12900.0
2006-07-18 13:20:00,75.47,75.68,75.42,75.67,14000.0,60.4178,60.5859,60.3778,60.5779,14000.0
2006-07-18 13:25:00,75.69,75.82,75.63,75.63,1800.0,60.5939,60.698,60.5459,60.5459,1800.0
2006-07-18 13:30:00,75.63,75.63,75.44,75.55,6300.0,60.5459,60.5459,60.3938,60.4819,6300.0
2006-07-18 13:35:00,75.56,75.8,75.56,75.7,3100.0,60.4899,60.682,60.4899,60.6019,3100.0
2006-07-18 13:40:00,75.73,75.84,75.65,75.65,4200.0,60.626,60.714,60.5619,60.5619,4200.0
2006-07-18 13:45:00,75.65,75.72,75.61,75.69,3800.0,60.5619,60.618,60.5299,60.5939,3800.0
2006-07-18 13:50:00,75.68,75.82,75.68,75.79,4700.0,60.5859,60.698,60.5859,60.674,4700.0
2006-07-18 13:55:00,75.85,75.85,75.68,75.77,6500.0,60.722,60.722,60.5859,60.658,6500.0
2006-07-18 14:00:00,75.78,76.23,75.77,76.13,8700.0,60.666,61.0262,60.658,60.9462,8700.0
2006-07-18 14:05:00,76.17,76.17,75.91,75.91,3200.0,60.9782,60.9782,60.7701,60.7701,3200.0
2006-07-18 14:10:00,75.86,75.97,75.71,75.76,5300.0,60.73,60.8181,60.6099,60.65,5300.0
2006-07-18 14:15:00,75.77,76.03,75.76,75.92,3200.0,60.658,60.8661,60.65,60.7781,3200.0
2006-07-18 14:20:00,76.02,76.02,75.83,75.92,5000.0,60.8581,60.8581,60.706,60.7781,5000.0
2006-07-18 14:25:00,75.93,76.29,75.93,76.27,5300.0,60.7861,61.0743,60.7861,61.0583,5300.0
2006-07-18 14:30:00,76.29,76.29,76.16,76.27,3500.0,61.0743,61.0743,60.9702,61.0583,3500.0
2006-07-18 14:35:00,76.28,76.87,76.28,76.81,14700.0,61.0663,61.5386,61.0663,61.4906,14700.0
2006-07-18 14:40:00,76.83,77.0,76.73,76.97,22200.0,61.5066,61.6427,61.4265,61.6186,22200.0
2006-07-18 14:45:00,76.97,77.02,76.75,77.02,12500.0,61.6186,61.6587,61.4425,61.6587,12500.0
2006-07-18 14:50:00,77.04,77.13,76.81,77.12,14600.0,61.6747,61.7467,61.4906,61.7387,14600.0
2006-07-18 14:55:00,77.13,77.35,77.03,77.12,32300.0,61.7467,61.9229,61.6667,61.7387,32300.0
2006-07-18 15:00:00,77.19,77.2,76.93,76.99,63400.0,61.7948,61.8028,61.5866,61.6347,63400.0
2006-07-18 15:05:00,76.99,77.09,76.82,76.98,13700.0,61.6347,61.7147,61.4986,61.6267,13700.0
2006-07-18 15:10:00,76.9,77.04,76.74,77.02,13600.0,61.5626,61.6747,61.4345,61.6587,13600.0
2006-07-18 15:15:00,77.01,77.02,76.89,76.94,6400.0,61.6507,61.6587,61.5546,61.5946,6400.0
2006-07-18 15:20:00,77.02,77.02,76.6,76.69,3900.0,61.6587,61.6587,61.3224,61.3945,3900.0
2006-07-18 15:25:00,76.71,76.9,76.71,76.9,6900.0,61.4105,61.5626,61.4105,61.5626,6900.0
2006-07-18 15:30:00,76.9,76.99,76.76,76.84,9700.0,61.5626,61.6347,61.4505,61.5146,9700.0
2006-07-18 15:35:00,76.89,76.95,76.84,76.95,11800.0,61.5546,61.6026,61.5146,61.6026,11800.0
2006-07-18 15:40:00,76.95,77.12,76.94,77.12,22800.0,61.6026,61.7387,61.5946,61.7387,22800.0
2006-07-18 15:45:00,77.12,77.47,77.12,77.41,20100.0,61.7387,62.0189,61.7387,61.9709,20100.0
2006-07-18 15:50:00,77.42,77.46,77.25,77.39,14100.0,61.9789,62.0109,61.8428,61.9549,14100.0
2006-07-18 15:55:00,77.39,77.4,77.28,77.3,12400.0,61.9549,61.9629,61.8668,61.8828,12400.0
2006-07-19 09:30:00,80.0,80.25,79.87,79.99,53500.0,64.0443,64.2445,63.9403,64.0363,53500.0
2006-07-19 09:35:00,80.02,80.02,79.35,79.46,29700.0,64.0603,64.0603,63.524,63.612,29700.0
2006-07-19 09:40:00,79.46,79.75,79.39,79.64,18800.0,63.612,63.8442,63.556,63.7561,18800.0
2006-07-19 09:45:00,79.64,79.77,79.4,79.65,18300.0,63.7561,63.8602,63.564,63.7641,18300.0
2006-07-19 09:50:00,79.65,79.85,79.51,79.77,17200.0,63.7641,63.9242,63.6521,63.8602,17200.0
2006-07-19 09:55:00,79.78,79.78,79.46,79.5,11400.0,63.8682,63.8682,63.612,63.644,11400.0
2006-07-19 10:00:00,79.52,80.39,79.52,80.14,33300.0,63.6601,64.3565,63.6601,64.1564,33300.0
2006-07-19 10:05:00,80.15,80.49,80.0,80.49,16500.0,64.1644,64.4366,64.0443,64.4366,16500.0
2006-07-19 10:10:00,80.45,80.45,80.0,80.08,16800.0,64.4046,64.4046,64.0443,64.1084,16800.0
2006-07-19 10:15:00,80.12,80.25,80.0,80.07,12300.0,64.1404,64.2445,64.0443,64.1004,12300.0
2006-07-19 10:20:00,80.07,80.22,79.87,79.96,23000.0,64.1004,64.2204,63.9403,64.0123,23000.0
2006-07-19 10:25:00,79.86,80.09,79.8,80.09,18900.0,63.9322,64.1164,63.8842,64.1164,18900.0
2006-07-19 10:30:00,80.17,80.27,80.06,80.21,33900.0,64.1804,64.2605,64.0924,64.2124,33900.0
2006-07-19 10:35:00,80.21,80.5,80.1,80.45,24500.0,64.2124,64.4446,64.1244,64.4046,24500.0
2006-07-19 10:40:00,80.42,80.85,80.41,80.85,12100.0,64.3806,64.7248,64.3726,64.7248,12100.0
2006-07-19 10:45:00,80.96,81.42,80.83,81.35,40400.0,64.8129,65.1811,64.7088,65.1251,40400.0
2006-07-19 10:50:00,81.34,81.43,81.15,81.38,28000.0,65.1171,65.1891,64.965,65.1491,28000.0
2006-07-19 10:55:00,81.37,81.75,81.31,81.73,54700.0,65.1411,65.4453,65.0931,65.4293,54700.0
2006-07-19 11:00:00,81.72,81.73,81.58,81.62,23700.0,65.4213,65.4293,65.3092,65.3412,23700.0
2006-07-19 11:05:00,81.6,81.64,81.38,81.4,22800.0,65.3252,65.3572,65.1491,65.1651,22800.0
2006-07-19 11:10:00,81.41,81.5,81.4,81.5,27000.0,65.1731,65.2452,65.1651,65.2452,27000.0
2006-07-19 11:15:00,81.5,82.15,81.5,82.15,24400.0,65.2452,65.7655,65.2452,65.7655,24400.0
2006-07-19 11:20:00,82.13,82.5,81.95,82.38,46300.0,65.7495,66.0457,65.6054,65.9496,46300.0
2006-07-19 11:25:00,82.39,82.41,82.09,82.13,27100.0,65.9576,65.9737,65.7175,65.7495,27100.0
2006-07-19 11:30:00,82.16,82.3,82.0,82.22,20100.0,65.7735,65.8856,65.6454,65.8216,20100.0
2006-07-19 11:35:00,82.27,82.27,82.03,82.05,32600.0,65.8616,65.8616,65.6694,65.6855,32600.0
2006-07-19 11:40:00,82.09,82.18,82.0,82.0,9100.0,65.7175,65.7895,65.6454,65.6454,9100.0
2006-07-19 11:45:00,82.03,82.15,81.85,82.15,9700.0,65.6694,65.7655,65.5253,65.7655,9700.0
2006-07-19 11:50:00,82.15,82.18,81.95,81.98,13200.0,65.7655,65.7895,65.6054,65.6294,13200.0
2006-07-19 11:55:00,81.97,81.98,81.7,81.88,12400.0,65.6214,65.6294,65.4053,65.5494,12400.0
2006-07-19 12:00:00,81.93,82.06,81.74,82.01,30000.0,65.5894,65.6935,65.4373,65.6534,30000.0
2006-07-19 12:05:00,81.97,82.02,81.9,81.9,7500.0,65.6214,65.6614,65.5654,65.5654,7500.0
2006-07-19 12:10:00,81.9,82.27,81.86,81.88,24000.0,65.5654,65.8616,65.5334,65.5494,24000.0
2006-07-19 12:15:00,81.91,82.11,81.71,81.85,18500.0,65.5734,65.7335,65.4133,65.5253,18500.0
2006-07-19 12:20:00,81.9,82.0,81.79,81.97,9200.0,65.5654,65.6454,65.4773,65.6214,9200.0
2006-07-19 12:25:00,82.0,82.15,81.9,82.15,9200.0,65.6454,65.7655,65.5654,65.7655,9200.0
2006-07-19 12:30:00,82.13,82.17,81.95,82.01,17700.0,65.7495,65.7815,65.6054,65.6534,17700.0
2006-07-19 12:35:00,82.03,82.23,82.03,82.23,7700.0,65.6694,65.8296,65.6694,65.8296,7700.0
2006-07-19 12:40:00,82.22,82.22,81.93,82.0,14500.0,65.8216,65.8216,65.5894,65.6454,14500.0
2006-07-19 12:45:00,82.0,82.28,82.0,82.22,26100.0,65.6454,65.8696,65.6454,65.8216,26100.0
2006-07-19 12:50:00,82.19,82.22,81.99,82.05,15700.0,65.7975,65.8216,65.6374,65.6855,15700.0
2006-07-19 12:55:00,82.05,82.2,82.02,82.08,31500.0,65.6855,65.8055,65.6614,65.7095,31500.0
2006-07-19 13:00:00,82.07,82.18,82.0,82.0,10600.0,65.7015,65.7895,65.6454,65.6454,10600.0
2006-07-19 13:05:00,82.01,82.17,81.93,82.04,21100.0,65.6534,65.7815,65.5894,65.6775,21100.0
2006-07-19 13:10:00,82.03,82.4,82.03,82.11,13700.0,65.6694,65.9657,65.6694,65.7335,13700.0
2006-07-19 13:15:00,82.1,82.29,81.99,82.11,13400.0,65.7255,65.8776,65.6374,65.7335,13400.0
2006-07-19 13:20:00,82.12,82.27,82.02,82.11,14800.0,65.7415,65.8616,65.6614,65.7335,14800.0
2006-07-19 13:25:00,82.17,82.27,82.04,82.06,10300.0,65.7815,65.8616,65.6775,65.6935,10300.0
2006-07-19 13:30:00,82.05,82.28,82.05,82.27,6200.0,65.6855,65.8696,65.6855,65.8616,6200.0
2006-07-19 13:35:00,82.27,82.43,82.1,82.1,13600.0,65.8616,65.9897,65.7255,65.7255,13600.0
2006-07-19 13:40:00,82.1,82.36,82.1,82.36,8700.0,65.7255,65.9336,65.7255,65.9336,8700.0
2006-07-19 13:45:00,82.33,82.33,82.21,82.21,6600.0,65.9096,65.9096,65.8135,65.8135,6600.0
2006-07-19 13:50:00,82.22,82.37,82.04,82.07,24700.0,65.8216,65.9416,65.6775,65.7015,24700.0
2006-07-19 13:55:00,82.08,82.34,82.05,82.22,10700.0,65.7095,65.9176,65.6855,65.8216,10700.0
2006-07-19 14:00:00,82.23,82.5,82.23,82.3,15300.0,65.8296,66.0457,65.8296,65.8856,15300.0
2006-07-19 14:05:00,82.28,82.36,82.22,82.36,5700.0,65.8696,65.9336,65.8216,65.9336,5700.0
2006-07-19 14:10:00,82.42,82.5,82.4,82.5,6600.0,65.9817,66.0457,65.9657,66.0457,6600.0
2006-07-19 14:15:00,82.46,82.49,82.32,82.4,17300.0,66.0137,66.0377,65.9016,65.9657,17300.0
2006-07-19 14:20:00,82.44,82.79,82.44,82.78,19500.0,65.9977,66.2779,65.9977,66.2699,19500.0
2006-07-19 14:25:00,82.79,82.99,82.77,82.97,23000.0,66.2779,66.438,66.2619,66.422,23000.0
2006-07-19 14:30:00,82.97,83.22,82.97,83.17,17800.0,66.422,66.6221,66.422,66.5821,17800.0
2006-07-19 14:35:00,83.17,83.24,82.94,83.21,26900.0,66.5821,66.6381,66.398,66.6141,26900.0
2006-07-19 14:40:00,83.21,83.21,82.97,82.98,27000.0,66.6141,66.6141,66.422,66.43,27000.0
2006-07-19 14:45:00,82.91,83.06,82.89,82.9,7300.0,66.3739,66.494,66.3579,66.3659,7300.0
2006-07-19 14:50:00,82.88,82.91,82.78,82.81,15600.0,66.3499,66.3739,66.2699,66.2939,15600.0
2006-07-19 14:55:00,82.81,82.9,82.74,82.85,42700.0,66.2939,66.3659,66.2378,66.3259,42700.0
2006-07-19 15:00:00,82.85,82.9,82.78,82.79,30900.0,66.3259,66.3659,66.2699,66.2779,30900.0
2006-07-19 15:05:00,82.78,82.79,82.6,82.6,13400.0,66.2699,66.2779,66.1258,66.1258,13400.0
2006-07-19 15:10:00,82.6,82.68,82.49,82.61,14000.0,66.1258,66.1898,66.0377,66.1338,14000.0
2006-07-19 15:15:00,82.58,82.72,82.53,82.66,9800.0,66.1098,66.2218,66.0697,66.1738,9800.0
2006-07-19 15:20:00,82.64,82.85,82.63,82.7,11700.0,66.1578,66.3259,66.1498,66.2058,11700.0
2006-07-19 15:25:00,82.7,82.86,82.69,82.83,12500.0,66.2058,66.3339,66.1978,66.3099,12500.0
2006-07-19 15:30:00,82.83,83.04,82.76,82.88,16000.0,66.3099,66.478,66.2539,66.3499,16000.0
2006-07-19 15:35:00,82.87,82.95,82.77,82.79,20400.0,66.3419,66.406,66.2619,66.2779,20400.0
2006-07-19 15:40:00,82.79,82.98,82.79,82.85,19900.0,66.2779,66.43,66.2779,66.3259,19900.0
2006-07-19 15:45:00,82.85,82.89,82.76,82.77,15000.0,66.3259,66.3579,66.2539,66.2619,15000.0
2006-07-19 15:50:00,82.77,82.83,82.7,82.75,14900.0,66.2619,66.3099,66.2058,66.2458,14900.0
2006-07-19 15:55:00,82.74,82.91,82.7,82.91,19800.0,66.2378,66.3739,66.2058,66.3739,19800.0
2006-07-20 09:30:00,82.0,83.29,81.94,83.17,22100.0,65.6454,66.6781,65.5974,66.5821,22100.0
2006-07-20 09:35:00,83.16,83.25,82.76,82.78,10800.0,66.5741,66.6461,66.2539,66.2699,10800.0
2006-07-20 09:40:00,82.85,83.19,82.69,82.69,14600.0,66.3259,66.5981,66.1978,66.1978,14600.0
2006-07-20 09:45:00,82.68,82.73,82.42,82.63,12900.0,66.1898,66.2298,65.9817,66.1498,12900.0
2006-07-20 09:50:00,82.79,82.91,82.25,82.25,11500.0,66.2779,66.3739,65.8456,65.8456,11500.0
2006-07-20 09:55:00,82.24,82.24,81.38,81.39,15600.0,65.8376,65.8376,65.1491,65.1571,15600.0
2006-07-20 10:00:00,81.45,81.79,81.15,81.17,17400.0,65.2051,65.4773,64.965,64.981,17400.0
2006-07-20 10:05:00,81.21,81.21,80.8,80.94,15600.0,65.013,65.013,64.6848,64.7968,15600.0
2006-07-20 10:10:00,80.88,80.89,80.55,80.76,12200.0,64.7488,64.7568,64.4846,64.6527,12200.0
2006-07-20 10:15:00,80.77,81.06,80.54,80.56,12800.0,64.6608,64.8929,64.4766,64.4926,12800.0
2006-07-20 10:20:00,80.55,80.84,80.42,80.64,22200.0,64.4846,64.7168,64.3806,64.5567,22200.0
2006-07-20 10:25:00,80.64,80.72,80.5,80.66,19400.0,64.5567,64.6207,64.4446,64.5727,19400.0
2006-07-20 10:30:00,80.66,81.03,80.64,80.98,19000.0,64.5727,64.8689,64.5567,64.8289,19000.0
2006-07-20 10:35:00,81.01,81.34,81.01,81.12,8800.0,64.8529,65.1171,64.8529,64.9409,8800.0
2006-07-20 10:40:00,81.05,81.12,80.82,80.83,7200.0,64.8849,64.9409,64.7008,64.7088,7200.0
2006-07-20 10:45:00,80.88,81.02,80.76,80.76,12500.0,64.7488,64.8609,64.6527,64.6527,12500.0
2006-07-20 10:50:00,80.77,80.96,80.77,80.91,5300.0,64.6608,64.8129,64.6608,64.7728,5300.0
2006-07-20 10:55:00,80.91,81.03,80.87,81.02,5100.0,64.7728,64.8689,64.7408,64.8609,5100.0
2006-07-20 11:00:00,81.07,81.16,80.83,80.83,5500.0,64.9009,64.973,64.7088,64.7088,5500.0
2006-07-20 11:05:00,80.76,80.76,80.53,80.66,7300.0,64.6527,64.6527,64.4686,64.5727,7300.0
2006-07-20 11:10:00,80.67,80.67,80.43,80.5,5400.0,64.5807,64.5807,64.3886,64.4446,5400.0
2006-07-20 11:15:00,80.53,80.58,80.16,80.25,8900.0,64.4686,64.5086,64.1724,64.2445,8900.0
2006-07-20 11:20:00,80.19,80.23,79.93,80.05,6300.0,64.1964,64.2285,63.9883,64.0844,6300.0
2006-07-20 11:25:00,80.08,80.2,79.98,80.1,5100.0,64.1084,64.2044,64.0283,64.1244,5100.0
2006-07-20 11:30:00,80.03,80.11,79.91,79.93,10500.0,64.0683,64.1324,63.9723,63.9883,10500.0
2006-07-20 11:35:00,79.92,80.19,79.87,80.19,6400.0,63.9803,64.1964,63.9403,64.1964,6400.0
2006-07-20 11:40:00,80.22,80.3,80.13,80.29,4800.0,64.2204,64.2845,64.1484,64.2765,4800.0
2006-07-20 11:45:00,80.29,80.31,80.12,80.25,6200.0,64.2765,64.2925,64.1404,64.2445,6200.0
2006-07-20 11:50:00,80.25,80.36,80.16,80.2,9900.0,64.2445,64.3325,64.1724,64.2044,9900.0
2006-07-20 11:55:00,80.21,80.27,80.16,80.2,6300.0,64.2124,64.2605,64.1724,64.2044,6300.0
2006-07-20 12:00:00,80.24,80.25,80.11,80.15,5000.0,64.2365,64.2445,64.1324,64.1644,5000.0
2006-07-20 12:05:00,80.19,80.31,80.05,80.14,2800.0,64.1964,64.2925,64.0844,64.1564,2800.0
2006-07-20 12:10:00,80.09,80.27,80.08,80.09,9400.0,64.1164,64.2605,64.1084,64.1164,9400.0
2006-07-20 12:15:00,80.09,80.12,79.97,80.12,3100.0,64.1164,64.1404,64.0203,64.1404,3100.0
2006-07-20 12:20:00,80.05,80.06,79.95,80.01,5500.0,64.0844,64.0924,64.0043,64.0523,5500.0
2006-07-20 12:25:00,80.04,80.17,80.02,80.02,2400.0,64.0763,64.1804,64.0603,64.0603,2400.0
2006-07-20 12:30:00,79.96,80.01,79.9,79.99,10300.0,64.0123,64.0523,63.9643,64.0363,10300.0
2006-07-20 12:35:00,80.01,80.05,79.96,79.97,2100.0,64.0523,64.0844,64.0123,64.0203,2100.0
2006-07-20 12:40:00,80.02,80.34,80.02,80.26,6500.0,64.0603,64.3165,64.0603,64.2525,6500.0
2006-07-20 12:45:00,80.25,80.25,79.94,79.97,6400.0,64.2445,64.2445,63.9963,64.0203,6400.0
2006-07-20 12:50:00,79.97,80.0,79.94,79.97,5800.0,64.0203,64.0443,63.9963,64.0203,5800.0
2006-07-20 12:55:00,79.99,80.12,79.88,79.99,11400.0,64.0363,64.1404,63.9483,64.0363,11400.0
2006-07-20 13:00:00,79.93,80.15,79.93,80.01,6900.0,63.9883,64.1644,63.9883,64.0523,6900.0
2006-07-20 13:05:00,80.0,80.06,79.92,80.0,6900.0,64.0443,64.0924,63.9803,64.0443,6900.0
2006-07-20 13:10:00,80.0,80.01,79.79,79.93,4800.0,64.0443,64.0523,63.8762,63.9883,4800.0
2006-07-20 13:15:00,79.89,79.98,79.86,79.98,1100.0,63.9563,64.0283,63.9322,64.0283,1100.0
2006-07-20 13:20:00,79.96,80.1,79.96,80.09,4400.0,64.0123,64.1244,64.0123,64.1164,4400.0
2006-07-20 13:25:00,80.1,80.1,80.0,80.01,1300.0,64.1244,64.1244,64.0443,64.0523,1300.0
2006-07-20 13:30:00,79.98,79.98,79.88,79.89,1700.0,64.0283,64.0283,63.9483,63.9563,1700.0
2006-07-20 13:35:00,79.91,79.92,79.88,79.89,3600.0,63.9723,63.9803,63.9483,63.9563,3600.0
2006-07-20 13:40:00,79.8,79.8,79.44,79.44,4300.0,63.8842,63.8842,63.596,63.596,4300.0
2006-07-20 13:45:00,79.44,79.62,79.41,79.62,4100.0,63.596,63.7401,63.572,63.7401,4100.0
2006-07-20 13:50:00,79.53,79.75,79.53,79.7,4200.0,63.6681,63.8442,63.6681,63.8042,4200.0
2006-07-20 13:55:00,79.7,79.81,79.7,79.75,1300.0,63.8042,63.8922,63.8042,63.8442,1300.0
2006-07-20 14:00:00,79.79,79.95,79.75,79.83,8500.0,63.8762,64.0043,63.8442,63.9082,8500.0
2006-07-20 14:05:00,79.8,79.9,79.56,79.56,4800.0,63.8842,63.9643,63.6921,63.6921,4800.0
2006-07-20 14:10:00,79.51,79.82,79.51,79.61,6300.0,63.6521,63.9002,63.6521,63.7321,6300.0
2006-07-20 14:15:00,79.69,79.83,79.5,79.53,4300.0,63.7962,63.9082,63.644,63.6681,4300.0
2006-07-20 14:20:00,79.54,79.54,79.38,79.38,1800.0,63.6761,63.6761,63.548,63.548,1800.0
2006-07-20 14:25:00,79.43,79.43,79.36,79.36,1400.0,63.588,63.588,63.532,63.532,1400.0
2006-07-20 14:30:00,79.27,79.5,79.27,79.48,2400.0,63.4599,63.644,63.4599,63.628,2400.0
2006-07-20 14:35:00,79.54,79.59,79.54,79.55,1900.0,63.6761,63.7161,63.6761,63.6841,1900.0
2006-07-20 14:40:00,79.5,79.68,79.5,79.63,3000.0,63.644,63.7881,63.644,63.7481,3000.0
2006-07-20 14:45:00,79.6,79.72,79.6,79.67,7600.0,63.7241,63.8202,63.7241,63.7801,7600.0
2006-07-20 14:50:00,79.73,79.9,79.66,79.79,4900.0,63.8282,63.9643,63.7721,63.8762,4900.0
2006-07-20 14:55:00,79.69,79.69,79.5,79.5,1500.0,63.7962,63.7962,63.644,63.644,1500.0
2006-07-20 15:00:00,79.51,79.51,79.34,79.39,7900.0,63.6521,63.6521,63.516,63.556,7900.0
2006-07-20 15:05:00,79.39,79.58,79.34,79.36,7100.0,63.556,63.7081,63.516,63.532,7100.0
2006-07-20 15:10:00,79.34,79.39,79.28,79.3,2300.0,63.516,63.556,63.4679,63.4839,2300.0
2006-07-20 15:15:00,79.28,79.38,79.27,79.31,5200.0,63.4679,63.548,63.4599,63.4919,5200.0
2006-07-20 15:20:00,79.31,79.31,79.0,79.12,7700.0,63.4919,63.4919,63.2438,63.3398,7700.0
2006-07-20 15:25:00,79.09,79.12,78.94,79.03,4600.0,63.3158,63.3398,63.1957,63.2678,4600.0
2006-07-20 15:30:00,79.03,79.29,79.03,79.18,7700.0,63.2678,63.4759,63.2678,63.3879,7700.0
2006-07-20 15:35:00,79.19,79.19,79.01,79.03,4100.0,63.3959,63.3959,63.2518,63.2678,4100.0
2006-07-20 15:40:00,79.02,79.02,78.89,78.97,9200.0,63.2598,63.2598,63.1557,63.2198,9200.0
2006-07-20 15:45:00,78.94,79.1,78.76,78.83,13500.0,63.1957,63.3238,63.0516,63.1077,13500.0
2006-07-20 15:50:00,78.84,78.84,78.61,78.64,14200.0,63.1157,63.1157,62.9316,62.9556,14200.0
2006-07-20 15:55:00,78.66,78.66,78.5,78.5,21300.0,62.9716,62.9716,62.8435,62.8435,21300.0
2006-07-21 09:30:00,78.48,78.48,78.33,78.34,8400.0,62.8275,62.8275,62.7074,62.7154,8400.0
2006-07-21 09:35:00,78.34,78.59,77.5,77.8,28600.0,62.7154,62.9155,62.0429,62.2831,28600.0
2006-07-21 09:40:00,77.81,77.83,77.5,77.59,26900.0,62.2911,62.3071,62.0429,62.115,26900.0
2006-07-21 09:45:00,77.5,77.5,76.87,77.03,19500.0,62.0429,62.0429,61.5386,61.6667,19500.0
2006-07-21 09:50:00,77.04,77.3,76.81,76.81,15700.0,61.6747,61.8828,61.4906,61.4906,15700.0
2006-07-21 09:55:00,76.78,77.11,76.6,76.66,30600.0,61.4665,61.7307,61.3224,61.3705,30600.0
2006-07-21 10:00:00,76.54,76.72,76.41,76.62,20100.0,61.2744,61.4185,61.1703,61.3385,20100.0
2006-07-21 10:05:00,76.56,76.74,76.39,76.65,20800.0,61.2904,61.4345,61.1543,61.3625,20800.0
2006-07-21 10:10:00,76.61,76.61,76.15,76.17,22400.0,61.3304,61.3304,60.9622,60.9782,22400.0
2006-07-21 10:15:00,76.19,76.54,76.0,76.39,39000.0,60.9942,61.2744,60.8421,61.1543,39000.0
2006-07-21 10:20:00,76.4,76.4,76.07,76.07,26900.0,61.1623,61.1623,60.8981,60.8981,26900.0
2006-07-21 10:25:00,76.07,76.3,75.94,76.0,24700.0,60.8981,61.0823,60.7941,60.8421,24700.0
2006-07-21 10:30:00,76.0,76.07,75.82,76.02,32800.0,60.8421,60.8981,60.698,60.8581,32800.0
2006-07-21 10:35:00,76.05,76.58,76.04,76.42,11200.0,60.8821,61.3064,60.8741,61.1783,11200.0
2006-07-21 10:40:00,76.42,76.54,76.15,76.25,15000.0,61.1783,61.2744,60.9622,61.0422,15000.0
2006-07-21 10:45:00,76.28,76.38,76.22,76.38,10400.0,61.0663,61.1463,61.0182,61.1463,10400.0
2006-07-21 10:50:00,76.38,76.89,76.38,76.88,5700.0,61.1463,61.5546,61.1463,61.5466,5700.0
2006-07-21 10:55:00,76.84,77.12,76.84,76.91,5700.0,61.5146,61.7387,61.5146,61.5706,5700.0
2006-07-21 11:00:00,76.92,77.12,76.87,77.06,9100.0,61.5786,61.7387,61.5386,61.6907,9100.0
2006-07-21 11:05:00,77.16,77.29,77.05,77.17,5200.0,61.7708,61.8748,61.6827,61.7788,5200.0
2006-07-21 11:10:00,77.17,77.18,77.0,77.01,3600.0,61.7788,61.7868,61.6427,61.6507,3600.0
2006-07-21 11:15:00,76.99,77.27,76.98,77.06,41100.0,61.6347,61.8588,61.6267,61.6907,41100.0
2006-07-21 11:20:00,77.06,77.46,77.06,77.21,16200.0,61.6907,62.0109,61.6907,61.8108,16200.0
2006-07-21 11:25:00,77.2,77.2,76.8,76.83,4800.0,61.8028,61.8028,61.4826,61.5066,4800.0
2006-07-21 11:30:00,76.9,77.09,76.72,76.72,15900.0,61.5626,61.7147,61.4185,61.4185,15900.0
2006-07-21 11:35:00,76.72,76.83,76.63,76.83,3700.0,61.4185,61.5066,61.3465,61.5066,3700.0
2006-07-21 11:40:00,76.85,76.85,76.76,76.78,1900.0,61.5226,61.5226,61.4505,61.4665,1900.0
2006-07-21 11:45:00,76.87,77.01,76.82,76.93,1300.0,61.5386,61.6507,61.4986,61.5866,1300.0
2006-07-21 11:50:00,76.96,77.01,76.95,76.98,5400.0,61.6106,61.6507,61.6026,61.6267,5400.0
2006-07-21 11:55:00,76.9,77.0,76.83,76.95,1600.0,61.5626,61.6427,61.5066,61.6026,1600.0
2006-07-21 12:00:00,76.95,76.95,76.65,76.65,4000.0,61.6026,61.6026,61.3625,61.3625,4000.0
2006-07-21 12:05:00,76.66,76.82,76.6,76.62,9900.0,61.3705,61.4986,61.3224,61.3385,9900.0
2006-07-21 12:10:00,76.62,76.65,76.36,76.57,13000.0,61.3385,61.3625,61.1303,61.2984,13000.0
2006-07-21 12:15:00,76.57,76.6,76.31,76.59,10600.0,61.2984,61.3224,61.0903,61.3144,10600.0
2006-07-21 12:20:00,76.59,76.71,76.59,76.6,3200.0,61.3144,61.4105,61.3144,61.3224,3200.0
2006-07-21 12:25:00,76.6,76.72,76.6,76.65,2100.0,61.3224,61.4185,61.3224,61.3625,2100.0
2006-07-21 12:30:00,76.67,76.75,76.61,76.61,2000.0,61.3785,61.4425,61.3304,61.3304,2000.0
2006-07-21 12:35:00,76.56,76.56,76.42,76.42,4200.0,61.2904,61.2904,61.1783,61.1783,4200.0
2006-07-21 12:40:00,76.34,76.47,76.33,76.47,4000.0,61.1143,61.2184,61.1063,61.2184,4000.0
2006-07-21 12:45:00,76.47,76.51,76.35,76.4,7600.0,61.2184,61.2504,61.1223,61.1623,7600.0
2006-07-21 12:50:00,76.28,76.35,76.17,76.19,10600.0,61.0663,61.1223,60.9782,60.9942,10600.0
2006-07-21 12:55:00,76.19,76.19,76.01,76.08,16100.0,60.9942,60.9942,60.8501,60.9062,16100.0
2006-07-21 13:00:00,76.08,76.08,75.91,75.91,8000.0,60.9062,60.9062,60.7701,60.7701,8000.0
2006-07-21 13:05:00,75.91,76.27,75.91,76.2,5800.0,60.7701,61.0583,60.7701,61.0022,5800.0
2006-07-21 13:10:00,76.23,76.49,76.23,76.48,10900.0,61.0262,61.2344,61.0262,61.2264,10900.0
2006-07-21 13:15:00,76.38,76.38,76.14,76.14,7400.0,61.1463,61.1463,60.9542,60.9542,7400.0
2006-07-21 13:20:00,76.07,76.08,75.99,76.0,3700.0,60.8981,60.9062,60.8341,60.8421,3700.0
2006-07-21 13:25:00,75.97,76.12,75.85,75.86,7300.0,60.8181,60.9382,60.722,60.73,7300.0
2006-07-21 13:30:00,75.8,75.94,75.8,75.94,6300.0,60.682,60.7941,60.682,60.7941,6300.0
2006-07-21 13:35:00,75.97,76.1,75.93,75.98,8900.0,60.8181,60.9222,60.7861,60.8261,8900.0
2006-07-21 13:40:00,76.05,76.33,76.01,76.23,3700.0,60.8821,61.1063,60.8501,61.0262,3700.0
2006-07-21 13:45:00,76.18,76.62,76.18,76.45,10900.0,60.9862,61.3385,60.9862,61.2024,10900.0
2006-07-21 13:50:00,76.47,76.52,76.3,76.35,22100.0,61.2184,61.2584,61.0823,61.1223,22100.0
2006-07-21 13:55:00,76.35,76.39,76.2,76.28,13000.0,61.1223,61.1543,61.0022,61.0663,13000.0
2006-07-21 14:00:00,76.25,76.38,76.15,76.38,11100.0,61.0422,61.1463,60.9622,61.1463,11100.0
2006-07-21 14:05:00,76.35,76.53,76.3,76.49,11200.0,61.1223,61.2664,61.0823,61.2344,11200.0
2006-07-21 14:10:00,76.49,76.53,76.44,76.53,3900.0,61.2344,61.2664,61.1944,61.2664,3900.0
2006-07-21 14:15:00,76.47,76.71,76.39,76.62,7400.0,61.2184,61.4105,61.1543,61.3385,7400.0
2006-07-21 14:20:00,76.64,76.64,76.51,76.59,7900.0,61.3545,61.3545,61.2504,61.3144,7900.0
2006-07-21 14:25:00,76.59,76.68,76.52,76.68,8600.0,61.3144,61.3865,61.2584,61.3865,8600.0
2006-07-21 14:30:00,76.74,76.9,76.71,76.86,5300.0,61.4345,61.5626,61.4105,61.5306,5300.0
2006-07-21 14:35:00,76.86,77.09,76.86,77.02,4800.0,61.5306,61.7147,61.5306,61.6587,4800.0
2006-07-21 14:40:00,76.99,77.04,76.98,77.03,10700.0,61.6347,61.6747,61.6267,61.6667,10700.0
2006-07-21 14:45:00,77.05,77.07,76.9,76.91,11000.0,61.6827,61.6987,61.5626,61.5706,11000.0
2006-07-21 14:50:00,76.9,76.91,76.58,76.78,10400.0,61.5626,61.5706,61.3064,61.4665,10400.0
2006-07-21 14:55:00,76.72,76.79,76.59,76.59,1700.0,61.4185,61.4745,61.3144,61.3144,1700.0
2006-07-21 15:00:00,76.59,76.6,76.38,76.41,5500.0,61.3144,61.3224,61.1463,61.1703,5500.0
2006-07-21 15:05:00,76.38,76.44,76.23,76.35,7000.0,61.1463,61.1944,61.0262,61.1223,7000.0
2006-07-21 15:10:00,76.26,76.55,76.2,76.51,5000.0,61.0503,61.2824,61.0022,61.2504,5000.0
2006-07-21 15:15:00,76.45,76.47,76.39,76.4,1500.0,61.2024,61.2184,61.1543,61.1623,1500.0
2006-07-21 15:20:00,76.4,76.41,76.39,76.39,400.0,61.1623,61.1703,61.1543,61.1543,400.0
2006-07-21 15:25:00,76.29,76.45,76.29,76.45,6100.0,61.0743,61.2024,61.0743,61.2024,6100.0
2006-07-21 15:30:00,76.4,76.57,76.4,76.45,6900.0,61.1623,61.2984,61.1623,61.2024,6900.0
2006-07-21 15:35:00,76.45,76.71,76.45,76.65,6500.0,61.2024,61.4105,61.2024,61.3625,6500.0
2006-07-21 15:40:00,76.62,76.63,76.43,76.58,4800.0,61.3385,61.3465,61.1863,61.3064,4800.0
2006-07-21 15:45:00,76.58,76.65,76.48,76.56,4200.0,61.3064,61.3625,61.2264,61.2904,4200.0
2006-07-21 15:50:00,76.53,76.53,76.41,76.44,8200.0,61.2664,61.2664,61.1703,61.1944,8200.0
2006-07-21 15:55:00,76.44,76.53,76.42,76.42,8100.0,61.1944,61.2664,61.1783,61.1783,8100.0
2006-07-24 09:30:00,77.85,78.35,77.6,77.74,16300.0,62.3231,62.7234,62.123,62.2351,16300.0
2006-07-24 09:35:00,77.74,77.78,77.45,77.6,8500.0,62.2351,62.2671,62.0029,62.123,8500.0
2006-07-24 09:40:00,77.56,77.79,77.31,77.79,7300.0,62.091,62.2751,61.8908,62.2751,7300.0
2006-07-24 09:45:00,77.88,78.3,77.87,78.2,11500.0,62.3471,62.6834,62.3391,62.6033,11500.0
2006-07-24 09:50:00,78.16,78.38,78.08,78.23,24400.0,62.5713,62.7474,62.5073,62.6273,24400.0
2006-07-24 09:55:00,78.16,78.2,77.88,77.92,18500.0,62.5713,62.6033,62.3471,62.3792,18500.0
2006-07-24 10:00:00,77.9,78.13,77.88,77.9,8700.0,62.3632,62.5473,62.3471,62.3632,8700.0
2006-07-24 10:05:00,77.92,77.92,77.66,77.76,5000.0,62.3792,62.3792,62.171,62.2511,5000.0
2006-07-24 10:10:00,77.83,78.27,77.83,77.9,9800.0,62.3071,62.6594,62.3071,62.3632,9800.0
2006-07-24 10:15:00,77.82,78.34,77.76,78.31,9200.0,62.2991,62.7154,62.2511,62.6914,9200.0
2006-07-24 10:20:00,78.31,78.65,78.3,78.6,5700.0,62.6914,62.9636,62.6834,62.9235,5700.0
2006-07-24 10:25:00,78.64,78.75,78.57,78.57,5700.0,62.9556,63.0436,62.8995,62.8995,5700.0
2006-07-24 10:30:00,78.62,78.86,78.61,78.74,9000.0,62.9396,63.1317,62.9316,63.0356,9000.0
2006-07-24 10:35:00,78.72,78.79,78.54,78.54,4100.0,63.0196,63.0757,62.8755,62.8755,4100.0
2006-07-24 10:40:00,78.54,78.65,78.5,78.6,4800.0,62.8755,62.9636,62.8435,62.9235,4800.0
2006-07-24 10:45:00,78.6,78.91,78.35,78.91,10800.0,62.9235,63.1717,62.7234,63.1717,10800.0
2006-07-24 10:50:00,78.91,79.2,78.84,78.94,12500.0,63.1717,63.4039,63.1157,63.1957,12500.0
2006-07-24 10:55:00,79.03,79.32,78.97,79.18,5800.0,63.2678,63.4999,63.2198,63.3879,5800.0
2006-07-24 11:00:00,79.17,79.18,78.87,79.11,15000.0,63.3799,63.3879,63.1397,63.3318,15000.0
2006-07-24 11:05:00,79.1,79.15,79.05,79.05,3600.0,63.3238,63.3639,63.2838,63.2838,3600.0
2006-07-24 11:10:00,79.06,79.29,79.04,79.16,8100.0,63.2918,63.4759,63.2758,63.3719,8100.0
2006-07-24 11:15:00,79.17,79.54,79.14,79.43,10000.0,63.3799,63.6761,63.3558,63.588,10000.0
2006-07-24 11:20:00,79.4,79.56,79.4,79.54,10400.0,63.564,63.6921,63.564,63.6761,10400.0
2006-07-24 11:25:00,79.55,79.91,79.53,79.8,24400.0,63.6841,63.9723,63.6681,63.8842,24400.0
2006-07-24 11:30:00,79.8,80.28,79.8,80.24,29200.0,63.8842,64.2685,63.8842,64.2365,29200.0
2006-07-24 11:35:00,80.25,80.49,80.21,80.49,26000.0,64.2445,64.4366,64.2124,64.4366,26000.0
2006-07-24 11:40:00,80.49,80.65,80.46,80.6,33100.0,64.4366,64.5647,64.4126,64.5247,33100.0
2006-07-24 11:45:00,80.6,81.19,80.6,81.19,43600.0,64.5247,64.997,64.5247,64.997,43600.0
2006-07-24 11:50:00,81.19,81.25,81.0,81.05,28600.0,64.997,65.045,64.8449,64.8849,28600.0
2006-07-24 11:55:00,81.06,81.24,81.05,81.23,29500.0,64.8929,65.037,64.8849,65.029,29500.0
2006-07-24 12:00:00,81.23,81.31,81.06,81.07,16600.0,65.029,65.0931,64.8929,64.9009,16600.0
2006-07-24 12:05:00,81.01,81.01,80.7,80.81,20300.0,64.8529,64.8529,64.6047,64.6928,20300.0
2006-07-24 12:10:00,80.82,80.93,80.8,80.85,17600.0,64.7008,64.7888,64.6848,64.7248,17600.0
2006-07-24 12:15:00,80.86,81.0,80.75,80.81,26000.0,64.7328,64.8449,64.6447,64.6928,26000.0
2006-07-24 12:20:00,80.8,80.96,80.8,80.95,9400.0,64.6848,64.8129,64.6848,64.8049,9400.0
2006-07-24 12:25:00,80.93,81.04,80.88,80.97,6200.0,64.7888,64.8769,64.7488,64.8209,6200.0
2006-07-24 12:30:00,80.94,80.94,80.57,80.57,14000.0,64.7968,64.7968,64.5006,64.5006,14000.0
2006-07-24 12:35:00,80.64,80.7,80.53,80.53,8300.0,64.5567,64.6047,64.4686,64.4686,8300.0
2006-07-24 12:40:00,80.58,80.58,80.42,80.42,5900.0,64.5086,64.5086,64.3806,64.3806,5900.0
2006-07-24 12:45:00,80.4,80.41,80.27,80.27,6600.0,64.3645,64.3726,64.2605,64.2605,6600.0
2006-07-24 12:50:00,80.26,80.28,80.03,80.27,20000.0,64.2525,64.2685,64.0683,64.2605,20000.0
2006-07-24 12:55:00,80.27,80.3,79.99,80.01,22200.0,64.2605,64.2845,64.0363,64.0523,22200.0
2006-07-24 13:00:00,80.06,80.25,80.05,80.25,10300.0,64.0924,64.2445,64.0844,64.2445,10300.0
2006-07-24 13:05:00,80.3,80.3,80.22,80.25,4400.0,64.2845,64.2845,64.2204,64.2445,4400.0
2006-07-24 13:10:00,80.24,80.34,80.21,80.28,6200.0,64.2365,64.3165,64.2124,64.2685,6200.0
2006-07-24 13:15:00,80.28,80.28,80.04,80.15,12700.0,64.2685,64.2685,64.0763,64.1644,12700.0
2006-07-24 13:20:00,80.15,80.18,80.13,80.13,1900.0,64.1644,64.1884,64.1484,64.1484,1900.0
2006-07-24 13:25:00,80.21,80.44,80.21,80.44,16500.0,64.2124,64.3966,64.2124,64.3966,16500.0
2006-07-24 13:30:00,80.42,80.9,80.41,80.9,23600.0,64.3806,64.7648,64.3726,64.7648,23600.0
2006-07-24 13:35:00,81.0,81.24,80.85,81.09,25700.0,64.8449,65.037,64.7248,64.9169,25700.0
2006-07-24 13:40:00,81.08,81.22,81.08,81.22,11900.0,64.9089,65.021,64.9089,65.021,11900.0
2006-07-24 13:45:00,81.18,81.41,81.18,81.38,29200.0,64.989,65.1731,64.989,65.1491,29200.0
2006-07-24 13:50:00,81.35,81.37,81.26,81.34,14900.0,65.1251,65.1411,65.053,65.1171,14900.0
2006-07-24 13:55:00,81.34,81.49,81.31,81.41,19300.0,65.1171,65.2372,65.0931,65.1731,19300.0
2006-07-24 14:00:00,81.4,81.52,81.39,81.44,16300.0,65.1651,65.2612,65.1571,65.1971,16300.0
2006-07-24 14:05:00,81.37,81.42,81.14,81.15,5500.0,65.1411,65.1811,64.957,64.965,5500.0
2006-07-24 14:10:00,81.12,81.12,80.93,81.09,14300.0,64.9409,64.9409,64.7888,64.9169,14300.0
2006-07-24 14:15:00,81.08,81.08,80.8,81.01,9000.0,64.9089,64.9089,64.6848,64.8529,9000.0
2006-07-24 14:20:00,80.99,80.99,80.75,80.87,7000.0,64.8369,64.8369,64.6447,64.7408,7000.0
2006-07-24 14:25:00,80.86,80.86,80.76,80.81,13400.0,64.7328,64.7328,64.6527,64.6928,13400.0
2006-07-24 14:30:00,80.8,80.91,80.7,80.85,13900.0,64.6848,64.7728,64.6047,64.7248,13900.0
2006-07-24 14:35:00,80.83,80.95,80.67,80.84,15300.0,64.7088,64.8049,64.5807,64.7168,15300.0
2006-07-24 14:40:00,80.84,81.0,80.81,81.0,11900.0,64.7168,64.8449,64.6928,64.8449,11900.0
2006-07-24 14:45:00,81.0,81.0,80.8,80.87,10000.0,64.8449,64.8449,64.6848,64.7408,10000.0
2006-07-24 14:50:00,80.87,80.93,80.86,80.88,5500.0,64.7408,64.7888,64.7328,64.7488,5500.0
2006-07-24 14:55:00,80.89,81.03,80.79,81.03,17300.0,64.7568,64.8689,64.6768,64.8689,17300.0
2006-07-24 15:00:00,81.03,81.03,80.95,80.97,10700.0,64.8689,64.8689,64.8049,64.8209,10700.0
2006-07-24 15:05:00,81.0,81.01,80.86,80.99,24500.0,64.8449,64.8529,64.7328,64.8369,24500.0
2006-07-24 15:10:00,81.01,81.01,80.93,80.97,20600.0,64.8529,64.8529,64.7888,64.8209,20600.0
2006-07-24 15:15:00,80.96,80.96,80.83,80.88,16200.0,64.8129,64.8129,64.7088,64.7488,16200.0
2006-07-24 15:20:00,80.86,81.01,80.86,80.99,11700.0,64.7328,64.8529,64.7328,64.8369,11700.0
2006-07-24 15:25:00,81.0,81.09,80.87,81.06,11600.0,64.8449,64.9169,64.7408,64.8929,11600.0
2006-07-24 15:30:00,81.05,81.2,81.0,81.02,17800.0,64.8849,65.005,64.8449,64.8609,17800.0
2006-07-24 15:35:00,81.01,81.01,80.82,80.91,13700.0,64.8529,64.8529,64.7008,64.7728,13700.0
2006-07-24 15:40:00,80.91,81.05,80.91,81.01,21200.0,64.7728,64.8849,64.7728,64.8529,21200.0
2006-07-24 15:45:00,81.03,81.2,80.99,81.05,19500.0,64.8689,65.005,64.8369,64.8849,19500.0
2006-07-24 15:50:00,81.1,81.19,81.06,81.07,22500.0,64.9249,64.997,64.8929,64.9009,22500.0
2006-07-24 15:55:00,81.07,81.22,81.07,81.15,28000.0,64.9009,65.021,64.9009,64.965,28000.0
2006-07-25 09:30:00,81.0,81.0,80.53,80.61,21600.0,64.8449,64.8449,64.4686,64.5327,21600.0
2006-07-25 09:35:00,80.58,80.65,80.15,80.42,52000.0,64.5086,64.5647,64.1644,64.3806,52000.0
2006-07-25 09:40:00,80.45,80.73,80.43,80.68,15800.0,64.4046,64.6287,64.3886,64.5887,15800.0
2006-07-25 09:45:00,80.68,81.61,80.6,81.47,18300.0,64.5887,65.3332,64.5247,65.2211,18300.0
2006-07-25 09:50:00,81.43,81.95,81.43,81.85,16900.0,65.1891,65.6054,65.1891,65.5253,16900.0
2006-07-25 09:55:00,81.89,82.39,81.85,82.35,37400.0,65.5574,65.9576,65.5253,65.9256,37400.0
2006-07-25 10:00:00,82.28,82.91,82.23,82.91,21000.0,65.8696,66.3739,65.8296,66.3739,21000.0
2006-07-25 10:05:00,82.86,83.57,82.86,83.54,23300.0,66.3339,66.9023,66.3339,66.8783,23300.0
2006-07-25 10:10:00,83.6,83.88,83.59,83.8,26000.0,66.9263,67.1505,66.9183,67.0864,26000.0
2006-07-25 10:15:00,83.81,84.25,83.81,84.04,66300.0,67.0944,67.4467,67.0944,67.2786,66300.0
2006-07-25 10:20:00,84.04,84.04,83.77,83.82,14700.0,67.2786,67.2786,67.0624,67.1024,14700.0
2006-07-25 10:25:00,83.82,83.82,83.23,83.23,26300.0,67.1024,67.1024,66.6301,66.6301,26300.0
2006-07-25 10:30:00,83.2,83.44,82.83,82.83,16900.0,66.6061,66.7982,66.3099,66.3099,16900.0
2006-07-25 10:35:00,82.86,82.86,82.39,82.5,24100.0,66.3339,66.3339,65.9576,66.0457,24100.0
2006-07-25 10:40:00,82.5,82.56,82.45,82.5,17500.0,66.0457,66.0937,66.0057,66.0457,17500.0
2006-07-25 10:45:00,82.56,82.88,82.48,82.48,22300.0,66.0937,66.3499,66.0297,66.0297,22300.0
2006-07-25 10:50:00,82.45,82.71,82.35,82.71,19700.0,66.0057,66.2138,65.9256,66.2138,19700.0
2006-07-25 10:55:00,82.74,82.88,82.64,82.8,10500.0,66.2378,66.3499,66.1578,66.2859,10500.0
2006-07-25 11:00:00,82.83,82.91,82.71,82.91,7900.0,66.3099,66.3739,66.2138,66.3739,7900.0
2006-07-25 11:05:00,82.96,83.1,82.72,82.75,16200.0,66.414,66.526,66.2218,66.2458,16200.0
2006-07-25 11:10:00,82.75,82.81,82.47,82.54,7600.0,66.2458,66.2939,66.0217,66.0777,7600.0
2006-07-25 11:15:00,82.47,82.47,82.1,82.25,8700.0,66.0217,66.0217,65.7255,65.8456,8700.0
2006-07-25 11:20:00,82.28,82.47,82.26,82.39,12300.0,65.8696,66.0217,65.8536,65.9576,12300.0
2006-07-25 11:25:00,82.31,82.61,82.31,82.61,10500.0,65.8936,66.1338,65.8936,66.1338,10500.0
2006-07-25 11:30:00,82.61,82.61,82.08,82.13,9900.0,66.1338,66.1338,65.7095,65.7495,9900.0
2006-07-25 11:35:00,82.14,82.25,81.83,82.04,13800.0,65.7575,65.8456,65.5093,65.6775,13800.0
2006-07-25 11:40:00,82.05,82.05,81.77,81.86,18600.0,65.6855,65.6855,65.4613,65.5334,18600.0
2006-07-25 11:45:00,81.82,81.85,81.74,81.75,58900.0,65.5013,65.5253,65.4373,65.4453,58900.0
2006-07-25 11:50:00,81.73,81.75,81.6,81.73,12800.0,65.4293,65.4453,65.3252,65.4293,12800.0
2006-07-25 11:55:00,81.73,81.75,81.44,81.48,20500.0,65.4293,65.4453,65.1971,65.2291,20500.0
2006-07-25 12:00:00,81.46,81.56,81.35,81.5,7300.0,65.2131,65.2932,65.1251,65.2452,7300.0
2006-07-25 12:05:00,81.54,81.55,81.4,81.49,11600.0,65.2772,65.2852,65.1651,65.2372,11600.0
2006-07-25 12:10:00,81.48,81.48,81.28,81.48,19500.0,65.2291,65.2291,65.069,65.2291,19500.0
2006-07-25 12:15:00,81.48,81.5,81.27,81.33,10000.0,65.2291,65.2452,65.061,65.1091,10000.0
2006-07-25 12:20:00,81.33,81.59,81.32,81.59,17200.0,65.1091,65.3172,65.1011,65.3172,17200.0
2006-07-25 12:25:00,81.58,81.75,81.58,81.75,9100.0,65.3092,65.4453,65.3092,65.4453,9100.0
2006-07-25 12:30:00,81.79,82.07,81.77,82.05,9900.0,65.4773,65.7015,65.4613,65.6855,9900.0
2006-07-25 12:35:00,82.06,82.06,81.85,81.85,4200.0,65.6935,65.6935,65.5253,65.5253,4200.0
2006-07-25 12:40:00,81.85,82.01,81.85,82.01,4200.0,65.5253,65.6534,65.5253,65.6534,4200.0
2006-07-25 12:45:00,82.0,82.12,81.96,82.07,2200.0,65.6454,65.7415,65.6134,65.7015,2200.0
2006-07-25 12:50:00,82.03,82.04,81.8,81.87,4000.0,65.6694,65.6775,65.4853,65.5414,4000.0
2006-07-25 12:55:00,81.83,81.83,81.66,81.67,3300.0,65.5093,65.5093,65.3732,65.3812,3300.0
2006-07-25 13:00:00,81.6,81.61,81.44,81.44,4600.0,65.3252,65.3332,65.1971,65.1971,4600.0
2006-07-25 13:05:00,81.44,81.52,81.26,81.42,13000.0,65.1971,65.2612,65.053,65.1811,13000.0
2006-07-25 13:10:00,81.44,81.45,81.32,81.41,6300.0,65.1971,65.2051,65.1011,65.1731,6300.0
2006-07-25 13:15:00,81.42,81.5,81.32,81.5,12800.0,65.1811,65.2452,65.1011,65.2452,12800.0
2006-07-25 13:20:00,81.5,81.52,81.28,81.34,7400.0,65.2452,65.2612,65.069,65.1171,7400.0
2006-07-25 13:25:00,81.29,81.44,81.24,81.44,5900.0,65.077,65.1971,65.037,65.1971,5900.0
2006-07-25 13:30:00,81.43,81.43,81.17,81.41,9300.0,65.1891,65.1891,64.981,65.1731,9300.0
2006-07-25 13:35:00,81.41,81.42,81.11,81.13,5000.0,65.1731,65.1811,64.9329,64.949,5000.0
2006-07-25 13:40:00,81.16,81.23,81.08,81.2,9700.0,64.973,65.029,64.9089,65.005,9700.0
2006-07-25 13:45:00,81.22,81.39,81.19,81.28,11800.0,65.021,65.1571,64.997,65.069,11800.0
2006-07-25 13:50:00,81.2,81.42,81.19,81.3,8800.0,65.005,65.1811,64.997,65.085,8800.0
2006-07-25 13:55:00,81.36,81.5,81.29,81.4,15700.0,65.1331,65.2452,65.077,65.1651,15700.0
2006-07-25 14:00:00,81.37,81.56,81.37,81.52,6700.0,65.1411,65.2932,65.1411,65.2612,6700.0
2006-07-25 14:05:00,81.43,81.43,81.31,81.35,3400.0,65.1891,65.1891,65.0931,65.1251,3400.0
2006-07-25 14:10:00,81.35,81.49,81.33,81.33,5400.0,65.1251,65.2372,65.1091,65.1091,5400.0
2006-07-25 14:15:00,81.3,81.33,81.26,81.29,3300.0,65.085,65.1091,65.053,65.077,3300.0
2006-07-25 14:20:00,81.3,81.4,81.25,81.38,7700.0,65.085,65.1651,65.045,65.1491,7700.0
2006-07-25 14:25:00,81.38,81.44,81.28,81.44,4400.0,65.1491,65.1971,65.069,65.1971,4400.0
2006-07-25 14:30:00,81.41,81.59,81.41,81.59,4400.0,65.1731,65.3172,65.1731,65.3172,4400.0
2006-07-25 14:35:00,81.71,81.71,81.46,81.5,16300.0,65.4133,65.4133,65.2131,65.2452,16300.0
2006-07-25 14:40:00,81.44,81.53,81.3,81.52,12000.0,65.1971,65.2692,65.085,65.2612,12000.0
2006-07-25 14:45:00,81.48,81.76,81.47,81.66,4600.0,65.2291,65.4533,65.2211,65.3732,4600.0
2006-07-25 14:50:00,81.69,81.91,81.64,81.81,8000.0,65.3973,65.5734,65.3572,65.4933,8000.0
2006-07-25 14:55:00,81.77,81.99,81.77,81.86,9200.0,65.4613,65.6374,65.4613,65.5334,9200.0
2006-07-25 15:00:00,81.86,82.4,81.86,82.4,16000.0,65.5334,65.9657,65.5334,65.9657,16000.0
2006-07-25 15:05:00,82.43,82.52,82.29,82.33,18000.0,65.9897,66.0617,65.8776,65.9096,18000.0
2006-07-25 15:10:00,82.29,82.4,82.1,82.4,9800.0,65.8776,65.9657,65.7255,65.9657,9800.0
2006-07-25 15:15:00,82.4,82.67,82.4,82.67,10500.0,65.9657,66.1818,65.9657,66.1818,10500.0
2006-07-25 15:20:00,82.74,82.91,82.6,82.74,11300.0,66.2378,66.3739,66.1258,66.2378,11300.0
2006-07-25 15:25:00,82.72,82.78,82.64,82.71,10100.0,66.2218,66.2699,66.1578,66.2138,10100.0
2006-07-25 15:30:00,82.73,82.86,82.73,82.76,7900.0,66.2298,66.3339,66.2298,66.2539,7900.0
2006-07-25 15:35:00,82.69,82.85,82.69,82.84,11400.0,66.1978,66.3259,66.1978,66.3179,11400.0
2006-07-25 15:40:00,82.85,82.92,82.42,82.5,11900.0,66.3259,66.3819,65.9817,66.0457,11900.0
2006-07-25 15:45:00,82.58,82.58,82.36,82.4,8000.0,66.1098,66.1098,65.9336,65.9657,8000.0
2006-07-25 15:50:00,82.36,82.55,82.27,82.47,8300.0,65.9336,66.0857,65.8616,66.0217,8300.0
2006-07-25 15:55:00,82.47,82.57,82.34,82.53,11300.0,66.0217,66.1017,65.9176,66.0697,11300.0
2006-07-26 09:30:00,82.53,82.54,81.57,81.57,62200.0,66.0697,66.0777,65.3012,65.3012,62200.0
2006-07-26 09:35:00,81.5,81.8,80.82,81.15,122200.0,65.2452,65.4853,64.7008,64.965,122200.0
2006-07-26 09:40:00,81.0,81.01,80.53,80.69,77600.0,64.8449,64.8529,64.4686,64.5967,77600.0
2006-07-26 09:45:00,80.71,80.72,80.19,80.43,143800.0,64.6127,64.6207,64.1964,64.3886,143800.0
2006-07-26 09:50:00,80.43,80.75,80.34,80.5,80500.0,64.3886,64.6447,64.3165,64.4446,80500.0
2006-07-26 09:55:00,80.42,80.49,80.25,80.45,32800.0,64.3806,64.4366,64.2445,64.4046,32800.0
2006-07-26 10:00:00,80.45,80.49,80.22,80.23,31400.0,64.4046,64.4366,64.2204,64.2285,31400.0
2006-07-26 10:05:00,80.23,80.3,80.15,80.18,21500.0,64.2285,64.2845,64.1644,64.1884,21500.0
2006-07-26 10:10:00,80.19,80.19,79.74,79.85,45200.0,64.1964,64.1964,63.8362,63.9242,45200.0
2006-07-26 10:15:00,79.95,80.16,79.82,79.97,25900.0,64.0043,64.1724,63.9002,64.0203,25900.0
2006-07-26 10:20:00,79.98,80.1,79.86,80.1,25200.0,64.0283,64.1244,63.9322,64.1244,25200.0
2006-07-26 10:25:00,80.12,80.39,80.05,80.21,18000.0,64.1404,64.3565,64.0844,64.2124,18000.0
2006-07-26 10:30:00,80.21,80.98,80.21,80.77,40400.0,64.2124,64.8289,64.2124,64.6608,40400.0
2006-07-26 10:35:00,80.79,80.86,80.52,80.52,19200.0,64.6768,64.7328,64.4606,64.4606,19200.0
2006-07-26 10:40:00,80.54,81.05,80.48,81.05,47000.0,64.4766,64.8849,64.4286,64.8849,47000.0
2006-07-26 10:45:00,81.05,81.05,80.65,80.65,41200.0,64.8849,64.8849,64.5647,64.5647,41200.0
2006-07-26 10:50:00,80.64,80.64,80.38,80.39,18600.0,64.5567,64.5567,64.3485,64.3565,18600.0
2006-07-26 10:55:00,80.32,80.47,80.18,80.47,23900.0,64.3005,64.4206,64.1884,64.4206,23900.0
2006-07-26 11:00:00,80.48,80.56,80.22,80.32,9800.0,64.4286,64.4926,64.2204,64.3005,9800.0
2006-07-26 11:05:00,80.34,80.55,80.33,80.55,10400.0,64.3165,64.4846,64.3085,64.4846,10400.0
2006-07-26 11:10:00,80.55,80.85,80.55,80.79,14000.0,64.4846,64.7248,64.4846,64.6768,14000.0
2006-07-26 11:15:00,80.7,81.0,80.7,80.95,10800.0,64.6047,64.8449,64.6047,64.8049,10800.0
2006-07-26 11:20:00,80.98,81.0,80.7,80.72,8300.0,64.8289,64.8449,64.6047,64.6207,8300.0
2006-07-26 11:25:00,80.7,80.72,80.61,80.61,4600.0,64.6047,64.6207,64.5327,64.5327,4600.0
2006-07-26 11:30:00,80.62,80.68,80.62,80.66,1300.0,64.5407,64.5887,64.5407,64.5727,1300.0
2006-07-26 11:35:00,80.74,80.81,80.71,80.74,17000.0,64.6367,64.6928,64.6127,64.6367,17000.0
2006-07-26 11:40:00,80.73,80.8,80.68,80.8,13200.0,64.6287,64.6848,64.5887,64.6848,13200.0
2006-07-26 11:45:00,80.8,80.82,80.69,80.69,20800.0,64.6848,64.7008,64.5967,64.5967,20800.0
2006-07-26 11:50:00,80.7,80.85,80.7,80.8,24200.0,64.6047,64.7248,64.6047,64.6848,24200.0
2006-07-26 11:55:00,80.82,81.1,80.82,81.0,12900.0,64.7008,64.9249,64.7008,64.8449,12900.0
2006-07-26 12:00:00,81.0,81.16,80.97,81.12,25900.0,64.8449,64.973,64.8209,64.9409,25900.0
2006-07-26 12:05:00,81.11,81.28,81.11,81.22,10500.0,64.9329,65.069,64.9329,65.021,10500.0
2006-07-26 12:10:00,81.45,81.45,81.15,81.35,15900.0,65.2051,65.2051,64.965,65.1251,15900.0
2006-07-26 12:15:00,81.35,81.49,81.25,81.3,17600.0,65.1251,65.2372,65.045,65.085,17600.0
2006-07-26 12:20:00,81.25,81.3,81.12,81.24,8500.0,65.045,65.085,64.9409,65.037,8500.0
2006-07-26 12:25:00,81.23,81.28,80.98,80.99,6900.0,65.029,65.069,64.8289,64.8369,6900.0
2006-07-26 12:30:00,80.99,81.1,80.96,81.1,7400.0,64.8369,64.9249,64.8129,64.9249,7400.0
2006-07-26 12:35:00,81.04,81.15,81.01,81.05,3200.0,64.8769,64.965,64.8529,64.8849,3200.0
2006-07-26 12:40:00,81.05,81.06,80.96,81.06,3500.0,64.8849,64.8929,64.8129,64.8929,3500.0
2006-07-26 12:45:00,81.06,81.16,81.03,81.08,2900.0,64.8929,64.973,64.8689,64.9089,2900.0
2006-07-26 12:50:00,81.11,81.21,81.04,81.1,3100.0,64.9329,65.013,64.8769,64.9249,3100.0
2006-07-26 12:55:00,81.08,81.1,81.0,81.06,6400.0,64.9089,64.9249,64.8449,64.8929,6400.0
2006-07-26 13:00:00,81.04,81.16,81.04,81.09,7400.0,64.8769,64.973,64.8769,64.9169,7400.0
2006-07-26 13:05:00,81.1,81.16,80.99,81.0,14400.0,64.9249,64.973,64.8369,64.8449,14400.0
2006-07-26 13:10:00,81.02,81.07,81.02,81.07,2100.0,64.8609,64.9009,64.8609,64.9009,2100.0
2006-07-26 13:15:00,81.1,81.5,81.03,81.4,25500.0,64.9249,65.2452,64.8689,65.1651,25500.0
2006-07-26 13:20:00,81.4,81.4,81.16,81.27,22000.0,65.1651,65.1651,64.973,65.061,22000.0
2006-07-26 13:25:00,81.27,81.28,81.09,81.12,31300.0,65.061,65.069,64.9169,64.9409,31300.0
2006-07-26 13:30:00,81.19,81.19,81.11,81.16,26300.0,64.997,64.997,64.9329,64.973,26300.0
2006-07-26 13:35:00,81.16,81.27,81.16,81.26,32000.0,64.973,65.061,64.973,65.053,32000.0
2006-07-26 13:40:00,81.27,81.29,81.23,81.29,12200.0,65.061,65.077,65.029,65.077,12200.0
2006-07-26 13:45:00,81.27,81.31,81.2,81.31,22700.0,65.061,65.0931,65.005,65.0931,22700.0
2006-07-26 13:50:00,81.31,81.43,81.29,81.4,25900.0,65.0931,65.1891,65.077,65.1651,25900.0
2006-07-26 13:55:00,81.45,81.46,81.3,81.44,24300.0,65.2051,65.2131,65.085,65.1971,24300.0
2006-07-26 14:00:00,81.4,81.57,81.28,81.28,34400.0,65.1651,65.3012,65.069,65.069,34400.0
2006-07-26 14:05:00,81.3,81.5,81.25,81.35,20800.0,65.085,65.2452,65.045,65.1251,20800.0
2006-07-26 14:10:00,81.36,81.62,81.27,81.5,21100.0,65.1331,65.3412,65.061,65.2452,21100.0
2006-07-26 14:15:00,81.45,81.55,81.34,81.34,25100.0,65.2051,65.2852,65.1171,65.1171,25100.0
2006-07-26 14:20:00,81.34,81.41,81.29,81.3,7100.0,65.1171,65.1731,65.077,65.085,7100.0
2006-07-26 14:25:00,81.25,81.29,81.14,81.27,5600.0,65.045,65.077,64.957,65.061,5600.0
2006-07-26 14:30:00,81.26,81.7,81.26,81.7,12600.0,65.053,65.4053,65.053,65.4053,12600.0
2006-07-26 14:35:00,81.75,81.85,81.65,81.65,14500.0,65.4453,65.5253,65.3652,65.3652,14500.0
2006-07-26 14:40:00,81.7,81.7,81.53,81.63,19200.0,65.4053,65.4053,65.2692,65.3492,19200.0
2006-07-26 14:45:00,81.7,81.7,81.57,81.64,20700.0,65.4053,65.4053,65.3012,65.3572,20700.0
2006-07-26 14:50:00,81.64,81.75,81.6,81.75,8100.0,65.3572,65.4453,65.3252,65.4453,8100.0
2006-07-26 14:55:00,81.75,81.79,81.61,81.61,8700.0,65.4453,65.4773,65.3332,65.3332,8700.0
2006-07-26 15:00:00,81.6,81.63,81.51,81.55,5500.0,65.3252,65.3492,65.2532,65.2852,5500.0
2006-07-26 15:05:00,81.52,81.52,81.33,81.33,2700.0,65.2612,65.2612,65.1091,65.1091,2700.0
2006-07-26 15:10:00,81.34,81.34,81.21,81.21,4100.0,65.1171,65.1171,65.013,65.013,4100.0
2006-07-26 15:15:00,81.25,81.37,81.24,81.35,3200.0,65.045,65.1411,65.037,65.1251,3200.0
2006-07-26 15:20:00,81.31,81.35,81.28,81.3,2700.0,65.0931,65.1251,65.069,65.085,2700.0
2006-07-26 15:25:00,81.32,81.39,81.23,81.39,5000.0,65.1011,65.1571,65.029,65.1571,5000.0
2006-07-26 15:30:00,81.4,81.57,81.3,81.34,5600.0,65.1651,65.3012,65.085,65.1171,5600.0
2006-07-26 15:35:00,81.29,81.4,81.28,81.31,10800.0,65.077,65.1651,65.069,65.0931,10800.0
2006-07-26 15:40:00,81.32,81.32,81.07,81.07,7700.0,65.1011,65.1011,64.9009,64.9009,7700.0
2006-07-26 15:45:00,81.07,81.2,81.07,81.16,10300.0,64.9009,65.005,64.9009,64.973,10300.0
2006-07-26 15:50:00,81.14,81.17,80.94,80.99,15900.0,64.957,64.981,64.7968,64.8369,15900.0
2006-07-26 15:55:00,81.0,81.0,80.94,80.95,24800.0,64.8449,64.8449,64.7968,64.8049,24800.0
2006-07-27 09:30:00,81.37,81.58,81.37,81.42,12000.0,65.1411,65.3092,65.1411,65.1811,12000.0
2006-07-27 09:35:00,81.42,82.52,81.42,81.98,15400.0,65.1811,66.0617,65.1811,65.6294,15400.0
2006-07-27 09:40:00,82.02,82.47,81.84,82.47,9200.0,65.6614,66.0217,65.5173,66.0217,9200.0
2006-07-27 09:45:00,82.47,82.58,81.96,82.12,11200.0,66.0217,66.1098,65.6134,65.7415,11200.0
2006-07-27 09:50:00,82.07,82.07,81.8,81.97,10100.0,65.7015,65.7015,65.4853,65.6214,10100.0
2006-07-27 09:55:00,81.98,82.0,81.95,81.97,10700.0,65.6294,65.6454,65.6054,65.6214,10700.0
2006-07-27 10:00:00,81.98,81.98,81.65,81.69,11200.0,65.6294,65.6294,65.3652,65.3973,11200.0
2006-07-27 10:05:00,81.65,82.0,81.57,81.89,15400.0,65.3652,65.6454,65.3012,65.5574,15400.0
2006-07-27 10:10:00,81.79,81.92,81.73,81.92,8700.0,65.4773,65.5814,65.4293,65.5814,8700.0
2006-07-27 10:15:00,81.92,81.93,81.66,81.75,12800.0,65.5814,65.5894,65.3732,65.4453,12800.0
2006-07-27 10:20:00,81.74,81.87,81.67,81.75,8600.0,65.4373,65.5414,65.3812,65.4453,8600.0
2006-07-27 10:25:00,81.67,81.7,81.4,81.42,12000.0,65.3812,65.4053,65.1651,65.1811,12000.0
2006-07-27 10:30:00,81.52,81.79,81.42,81.73,6500.0,65.2612,65.4773,65.1811,65.4293,6500.0
2006-07-27 10:35:00,81.79,81.79,81.61,81.64,2400.0,65.4773,65.4773,65.3332,65.3572,2400.0
2006-07-27 10:40:00,81.61,81.61,81.4,81.41,17600.0,65.3332,65.3332,65.1651,65.1731,17600.0
2006-07-27 10:45:00,81.4,81.43,81.39,81.42,4500.0,65.1651,65.1891,65.1571,65.1811,4500.0
2006-07-27 10:50:00,81.42,81.47,81.3,81.35,18100.0,65.1811,65.2211,65.085,65.1251,18100.0
2006-07-27 10:55:00,81.35,81.56,81.33,81.56,8900.0,65.1251,65.2932,65.1091,65.2932,8900.0
2006-07-27 11:00:00,81.55,81.66,81.25,81.25,10000.0,65.2852,65.3732,65.045,65.045,10000.0
2006-07-27 11:05:00,81.2,81.56,81.15,81.55,13300.0,65.005,65.2932,64.965,65.2852,13300.0
2006-07-27 11:10:00,81.58,81.65,81.5,81.55,8700.0,65.3092,65.3652,65.2452,65.2852,8700.0
2006-07-27 11:15:00,81.55,81.6,81.44,81.54,12600.0,65.2852,65.3252,65.1971,65.2772,12600.0
2006-07-27 11:20:00,81.55,81.57,81.5,81.52,8100.0,65.2852,65.3012,65.2452,65.2612,8100.0
2006-07-27 11:25:00,81.57,81.75,81.57,81.67,6800.0,65.3012,65.4453,65.3012,65.3812,6800.0
2006-07-27 11:30:00,81.71,81.72,81.47,81.54,8200.0,65.4133,65.4213,65.2211,65.2772,8200.0
2006-07-27 11:35:00,81.56,81.61,81.52,81.61,5400.0,65.2932,65.3332,65.2612,65.3332,5400.0
2006-07-27 11:40:00,81.61,81.61,81.31,81.31,7400.0,65.3332,65.3332,65.0931,65.0931,7400.0
2006-07-27 11:45:00,81.31,81.62,81.31,81.56,20200.0,65.0931,65.3412,65.0931,65.2932,20200.0
2006-07-27 11:50:00,81.55,81.55,81.17,81.17,9900.0,65.2852,65.2852,64.981,64.981,9900.0
2006-07-27 11:55:00,81.13,81.13,80.98,81.02,5800.0,64.949,64.949,64.8289,64.8609,5800.0
2006-07-27 12:00:00,81.01,81.2,80.98,81.2,20500.0,64.8529,65.005,64.8289,65.005,20500.0
2006-07-27 12:05:00,81.2,81.25,81.17,81.21,8900.0,65.005,65.045,64.981,65.013,8900.0
2006-07-27 12:10:00,81.22,81.25,81.18,81.24,6100.0,65.021,65.045,64.989,65.037,6100.0
2006-07-27 12:15:00,81.25,81.25,81.08,81.14,8300.0,65.045,65.045,64.9089,64.957,8300.0
2006-07-27 12:20:00,81.11,81.16,81.01,81.16,7000.0,64.9329,64.973,64.8529,64.973,7000.0
2006-07-27 12:25:00,81.16,81.16,81.0,81.01,8700.0,64.973,64.973,64.8449,64.8529,8700.0
2006-07-27 12:30:00,81.05,81.09,81.0,81.08,8400.0,64.8849,64.9169,64.8449,64.9089,8400.0
2006-07-27 12:35:00,81.1,81.27,81.08,81.08,12100.0,64.9249,65.061,64.9089,64.9089,12100.0
2006-07-27 12:40:00,81.07,81.07,80.99,81.05,24100.0,64.9009,64.9009,64.8369,64.8849,24100.0
2006-07-27 12:45:00,81.06,81.2,81.06,81.18,7500.0,64.8929,65.005,64.8929,64.989,7500.0
2006-07-27 12:50:00,81.2,81.28,81.05,81.08,10400.0,65.005,65.069,64.8849,64.9089,10400.0
2006-07-27 12:55:00,81.12,81.12,81.0,81.0,1500.0,64.9409,64.9409,64.8449,64.8449,1500.0
2006-07-27 13:00:00,80.99,81.04,80.95,80.95,10800.0,64.8369,64.8769,64.8049,64.8049,10800.0
2006-07-27 13:05:00,80.95,80.95,80.89,80.89,5600.0,64.8049,64.8049,64.7568,64.7568,5600.0
2006-07-27 13:10:00,80.86,80.87,80.55,80.69,11400.0,64.7328,64.7408,64.4846,64.5967,11400.0
2006-07-27 13:15:00,80.66,80.8,80.62,80.7,10500.0,64.5727,64.6848,64.5407,64.6047,10500.0
2006-07-27 13:20:00,80.71,80.74,80.66,80.66,8000.0,64.6127,64.6367,64.5727,64.5727,8000.0
2006-07-27 13:25:00,80.65,80.65,80.45,80.54,23000.0,64.5647,64.5647,64.4046,64.4766,23000.0
2006-07-27 13:30:00,80.49,80.54,80.22,80.23,12200.0,64.4366,64.4766,64.2204,64.2285,12200.0
2006-07-27 13:35:00,80.23,80.23,80.14,80.23,26300.0,64.2285,64.2285,64.1564,64.2285,26300.0
2006-07-27 13:40:00,80.22,80.29,80.19,80.28,19700.0,64.2204,64.2765,64.1964,64.2685,19700.0
2006-07-27 13:45:00,80.28,80.3,80.25,80.28,19600.0,64.2685,64.2845,64.2445,64.2685,19600.0
2006-07-27 13:50:00,80.26,80.28,79.95,79.95,19500.0,64.2525,64.2685,64.0043,64.0043,19500.0
2006-07-27 13:55:00,79.93,80.0,79.87,79.89,18700.0,63.9883,64.0443,63.9403,63.9563,18700.0
2006-07-27 14:00:00,79.88,80.25,79.56,79.56,44000.0,63.9483,64.2445,63.6921,63.6921,44000.0
2006-07-27 14:05:00,79.56,79.76,79.56,79.72,9000.0,63.6921,63.8522,63.6921,63.8202,9000.0
2006-07-27 14:10:00,79.73,79.73,79.56,79.71,9300.0,63.8282,63.8282,63.6921,63.8122,9300.0
2006-07-27 14:15:00,79.71,79.76,79.6,79.76,6900.0,63.8122,63.8522,63.7241,63.8522,6900.0
2006-07-27 14:20:00,79.76,79.78,79.72,79.72,3300.0,63.8522,63.8682,63.8202,63.8202,3300.0
2006-07-27 14:25:00,79.7,79.83,79.61,79.83,29500.0,63.8042,63.9082,63.7321,63.9082,29500.0
2006-07-27 14:30:00,79.92,79.94,79.8,79.8,20600.0,63.9803,63.9963,63.8842,63.8842,20600.0
2006-07-27 14:35:00,79.8,79.8,79.64,79.76,16400.0,63.8842,63.8842,63.7561,63.8522,16400.0
2006-07-27 14:40:00,79.72,79.75,79.51,79.62,15900.0,63.8202,63.8442,63.6521,63.7401,15900.0
2006-07-27 14:45:00,79.63,79.69,79.48,79.65,12100.0,63.7481,63.7962,63.628,63.7641,12100.0
2006-07-27 14:50:00,79.62,79.88,79.62,79.83,10200.0,63.7401,63.9483,63.7401,63.9082,10200.0
2006-07-27 14:55:00,79.81,79.88,79.73,79.83,10900.0,63.8922,63.9483,63.8282,63.9082,10900.0
2006-07-27 15:00:00,79.83,79.95,79.83,79.9,34900.0,63.9082,64.0043,63.9082,63.9643,34900.0
2006-07-27 15:05:00,79.9,80.02,79.7,79.9,25900.0,63.9643,64.0603,63.8042,63.9643,25900.0
2006-07-27 15:10:00,79.9,79.92,79.76,79.89,12900.0,63.9643,63.9803,63.8522,63.9563,12900.0
2006-07-27 15:15:00,79.89,79.92,79.62,79.69,23400.0,63.9563,63.9803,63.7401,63.7962,23400.0
2006-07-27 15:20:00,79.68,79.75,79.54,79.59,22800.0,63.7881,63.8442,63.6761,63.7161,22800.0
2006-07-27 15:25:00,79.59,79.6,79.31,79.39,21900.0,63.7161,63.7241,63.4919,63.556,21900.0
2006-07-27 15:30:00,79.36,79.58,79.24,79.58,19600.0,63.532,63.7081,63.4359,63.7081,19600.0
2006-07-27 15:35:00,79.58,79.76,79.58,79.63,12000.0,63.7081,63.8522,63.7081,63.7481,12000.0
2006-07-27 15:40:00,79.66,79.77,79.6,79.76,10700.0,63.7721,63.8602,63.7241,63.8522,10700.0
2006-07-27 15:45:00,79.75,79.75,79.5,79.68,12000.0,63.8442,63.8442,63.644,63.7881,12000.0
2006-07-27 15:50:00,79.68,79.74,79.6,79.65,14200.0,63.7881,63.8362,63.7241,63.7641,14200.0
2006-07-27 15:55:00,79.66,80.0,79.65,79.95,46600.0,63.7721,64.0443,63.7641,64.0043,46600.0
2006-07-28 09:30:00,80.82,81.0,80.77,81.0,8700.0,64.7008,64.8449,64.6608,64.8449,8700.0
2006-07-28 09:35:00,81.16,81.4,80.96,81.01,8700.0,64.973,65.1651,64.8129,64.8529,8700.0
2006-07-28 09:40:00,80.95,81.2,80.94,81.2,17300.0,64.8049,65.005,64.7968,65.005,17300.0
2006-07-28 09:45:00,81.24,81.45,81.03,81.12,15700.0,65.037,65.2051,64.8689,64.9409,15700.0
2006-07-28 09:50:00,81.13,81.5,81.13,81.29,10100.0,64.949,65.2452,64.949,65.077,10100.0
2006-07-28 09:55:00,81.3,81.34,81.02,81.02,23200.0,65.085,65.1171,64.8609,64.8609,23200.0
2006-07-28 10:00:00,80.91,81.26,80.91,81.07,18800.0,64.7728,65.053,64.7728,64.9009,18800.0
2006-07-28 10:05:00,81.04,81.07,80.84,80.84,5700.0,64.8769,64.9009,64.7168,64.7168,5700.0
2006-07-28 10:10:00,80.84,80.84,80.73,80.79,8400.0,64.7168,64.7168,64.6287,64.6768,8400.0
2006-07-28 10:15:00,80.85,80.85,80.79,80.8,33100.0,64.7248,64.7248,64.6768,64.6848,33100.0
2006-07-28 10:20:00,80.8,80.86,80.75,80.78,12100.0,64.6848,64.7328,64.6447,64.6688,12100.0
2006-07-28 10:25:00,80.79,80.8,80.54,80.57,20300.0,64.6768,64.6848,64.4766,64.5006,20300.0
2006-07-28 10:30:00,80.57,80.67,80.53,80.67,4400.0,64.5006,64.5807,64.4686,64.5807,4400.0
2006-07-28 10:35:00,80.6,80.66,80.54,80.6,26400.0,64.5247,64.5727,64.4766,64.5247,26400.0
2006-07-28 10:40:00,80.61,80.66,80.47,80.56,11600.0,64.5327,64.5727,64.4206,64.4926,11600.0
2006-07-28 10:45:00,80.58,80.79,80.55,80.75,12500.0,64.5086,64.6768,64.4846,64.6447,12500.0
2006-07-28 10:50:00,80.75,80.82,80.67,80.69,7400.0,64.6447,64.7008,64.5807,64.5967,7400.0
2006-07-28 10:55:00,80.71,80.79,80.71,80.79,4600.0,64.6127,64.6768,64.6127,64.6768,4600.0
2006-07-28 11:00:00,80.8,81.08,80.8,80.93,19400.0,64.6848,64.9089,64.6848,64.7888,19400.0
2006-07-28 11:05:00,80.98,81.2,80.98,81.03,15300.0,64.8289,65.005,64.8289,64.8689,15300.0
2006-07-28 11:10:00,80.96,81.15,80.96,80.99,26700.0,64.8129,64.965,64.8129,64.8369,26700.0
2006-07-28 11:15:00,80.99,81.02,80.66,80.68,29500.0,64.8369,64.8609,64.5727,64.5887,29500.0
2006-07-28 11:20:00,80.67,80.71,80.62,80.63,17800.0,64.5807,64.6127,64.5407,64.5487,17800.0
2006-07-28 11:25:00,80.6,80.74,80.59,80.63,8900.0,64.5247,64.6367,64.5167,64.5487,8900.0
2006-07-28 11:30:00,80.73,80.82,80.73,80.76,17000.0,64.6287,64.7008,64.6287,64.6527,17000.0
2006-07-28 11:35:00,80.77,80.77,80.59,80.64,6600.0,64.6608,64.6608,64.5167,64.5567,6600.0
2006-07-28 11:40:00,80.64,80.78,80.62,80.78,10700.0,64.5567,64.6688,64.5407,64.6688,10700.0
2006-07-28 11:45:00,80.79,80.88,80.75,80.82,12700.0,64.6768,64.7488,64.6447,64.7008,12700.0
2006-07-28 11:50:00,80.85,81.1,80.85,81.1,21200.0,64.7248,64.9249,64.7248,64.9249,21200.0
2006-07-28 11:55:00,81.1,81.12,81.02,81.1,6000.0,64.9249,64.9409,64.8609,64.9249,6000.0
2006-07-28 12:00:00,81.1,81.2,80.85,80.92,4800.0,64.9249,65.005,64.7248,64.7808,4800.0
2006-07-28 12:05:00,80.92,81.13,80.92,81.13,2300.0,64.7808,64.949,64.7808,64.949,2300.0
2006-07-28 12:10:00,81.05,81.12,81.02,81.12,5800.0,64.8849,64.9409,64.8609,64.9409,5800.0
2006-07-28 12:15:00,81.2,81.4,81.12,81.4,15500.0,65.005,65.1651,64.9409,65.1651,15500.0
2006-07-28 12:20:00,81.39,81.39,81.17,81.17,4000.0,65.1571,65.1571,64.981,64.981,4000.0
2006-07-28 12:25:00,81.23,81.29,81.19,81.29,4200.0,65.029,65.077,64.997,65.077,4200.0
2006-07-28 12:30:00,81.33,81.34,81.08,81.19,4600.0,65.1091,65.1171,64.9089,64.997,4600.0
2006-07-28 12:35:00,81.2,81.36,81.2,81.29,4700.0,65.005,65.1331,65.005,65.077,4700.0
2006-07-28 12:40:00,81.33,81.4,81.2,81.2,6500.0,65.1091,65.1651,65.005,65.005,6500.0
2006-07-28 12:45:00,81.23,81.29,81.21,81.21,1800.0,65.029,65.077,65.013,65.013,1800.0
2006-07-28 12:50:00,81.26,81.27,81.26,81.27,900.0,65.053,65.061,65.053,65.061,900.0
2006-07-28 12:55:00,81.28,81.64,81.2,81.54,9400.0,65.069,65.3572,65.005,65.2772,9400.0
2006-07-28 13:00:00,81.57,81.63,81.52,81.56,14900.0,65.3012,65.3492,65.2612,65.2932,14900.0
2006-07-28 13:05:00,81.6,81.61,81.48,81.5,10600.0,65.3252,65.3332,65.2291,65.2452,10600.0
2006-07-28 13:10:00,81.5,81.5,81.22,81.29,24300.0,65.2452,65.2452,65.021,65.077,24300.0
2006-07-28 13:15:00,81.26,81.26,81.09,81.15,7800.0,65.053,65.053,64.9169,64.965,7800.0
2006-07-28 13:20:00,81.15,81.25,81.11,81.25,5700.0,64.965,65.045,64.9329,65.045,5700.0
2006-07-28 13:25:00,81.22,81.3,81.17,81.17,4200.0,65.021,65.085,64.981,64.981,4200.0
2006-07-28 13:30:00,81.24,81.24,81.13,81.15,2200.0,65.037,65.037,64.949,64.965,2200.0
2006-07-28 13:35:00,81.12,81.22,80.95,80.97,4100.0,64.9409,65.021,64.8049,64.8209,4100.0
2006-07-28 13:40:00,81.01,81.03,80.82,80.82,5100.0,64.8529,64.8689,64.7008,64.7008,5100.0
2006-07-28 13:45:00,80.81,80.97,80.7,80.95,7100.0,64.6928,64.8209,64.6047,64.8049,7100.0
2006-07-28 13:50:00,80.97,81.11,80.92,81.05,7100.0,64.8209,64.9329,64.7808,64.8849,7100.0
2006-07-28 13:55:00,81.05,81.11,80.8,80.94,8100.0,64.8849,64.9329,64.6848,64.7968,8100.0
2006-07-28 14:00:00,80.91,81.11,80.91,81.07,4500.0,64.7728,64.9329,64.7728,64.9009,4500.0
2006-07-28 14:05:00,81.07,81.07,80.92,80.99,6400.0,64.9009,64.9009,64.7808,64.8369,6400.0
2006-07-28 14:10:00,80.98,80.98,80.87,80.95,5200.0,64.8289,64.8289,64.7408,64.8049,5200.0
2006-07-28 14:15:00,80.93,81.06,80.84,80.89,9200.0,64.7888,64.8929,64.7168,64.7568,9200.0
2006-07-28 14:20:00,80.9,80.95,80.84,80.88,6200.0,64.7648,64.8049,64.7168,64.7488,6200.0
2006-07-28 14:25:00,80.88,80.88,80.75,80.87,5700.0,64.7488,64.7488,64.6447,64.7408,5700.0
2006-07-28 14:30:00,80.83,80.86,80.71,80.8,3600.0,64.7088,64.7328,64.6127,64.6848,3600.0
2006-07-28 14:35:00,80.86,81.05,80.77,80.96,6200.0,64.7328,64.8849,64.6608,64.8129,6200.0
2006-07-28 14:40:00,80.92,80.97,80.83,80.91,4300.0,64.7808,64.8209,64.7088,64.7728,4300.0
2006-07-28 14:45:00,80.91,80.94,80.84,80.93,2400.0,64.7728,64.7968,64.7168,64.7888,2400.0
2006-07-28 14:50:00,80.9,80.99,80.87,80.97,2700.0,64.7648,64.8369,64.7408,64.8209,2700.0
2006-07-28 14:55:00,81.01,81.05,80.85,80.85,2100.0,64.8529,64.8849,64.7248,64.7248,2100.0
2006-07-28 15:00:00,80.89,80.89,80.73,80.79,2800.0,64.7568,64.7568,64.6287,64.6768,2800.0
2006-07-28 15:05:00,80.78,80.78,80.68,80.72,3800.0,64.6688,64.6688,64.5887,64.6207,3800.0
2006-07-28 15:10:00,80.76,81.03,80.76,81.03,6300.0,64.6527,64.8689,64.6527,64.8689,6300.0
2006-07-28 15:15:00,81.05,81.24,81.0,81.24,24300.0,64.8849,65.037,64.8449,65.037,24300.0
2006-07-28 15:20:00,81.3,81.39,81.26,81.35,6400.0,65.085,65.1571,65.053,65.1251,6400.0
2006-07-28 15:25:00,81.35,81.35,81.2,81.27,6200.0,65.1251,65.1251,65.005,65.061,6200.0
2006-07-28 15:30:00,81.27,81.49,81.27,81.45,4300.0,65.061,65.2372,65.061,65.2051,4300.0
2006-07-28 15:35:00,81.44,81.44,81.11,81.15,10800.0,65.1971,65.1971,64.9329,64.965,10800.0
2006-07-28 15:40:00,81.16,81.28,81.16,81.28,2900.0,64.973,65.069,64.973,65.069,2900.0
2006-07-28 15:45:00,81.28,81.42,81.27,81.41,4100.0,65.069,65.1811,65.061,65.1731,4100.0
2006-07-28 15:50:00,81.38,81.38,81.25,81.33,13300.0,65.1491,65.1491,65.045,65.1091,13300.0
2006-07-28 15:55:00,81.34,81.46,81.34,81.42,18000.0,65.1171,65.2131,65.1171,65.1811,18000.0
2006-07-31 09:30:00,81.44,81.44,80.79,80.79,7800.0,65.1971,65.1971,64.6768,64.6768,7800.0
2006-07-31 09:35:00,80.6,80.68,80.4,80.41,8700.0,64.5247,64.5887,64.3645,64.3726,8700.0
2006-07-31 09:40:00,80.37,80.37,80.13,80.17,18700.0,64.3405,64.3405,64.1484,64.1804,18700.0
2006-07-31 09:45:00,80.17,80.31,79.9,79.9,25900.0,64.1804,64.2925,63.9643,63.9643,25900.0
2006-07-31 09:50:00,79.91,80.21,79.75,79.76,21200.0,63.9723,64.2124,63.8442,63.8522,21200.0
2006-07-31 09:55:00,79.77,79.9,79.77,79.83,14000.0,63.8602,63.9643,63.8602,63.9082,14000.0
2006-07-31 10:00:00,79.83,79.84,79.49,79.55,16700.0,63.9082,63.9162,63.636,63.6841,16700.0
2006-07-31 10:05:00,79.56,80.1,79.56,79.85,9100.0,63.6921,64.1244,63.6921,63.9242,9100.0
2006-07-31 10:10:00,79.83,79.84,79.22,79.56,15000.0,63.9082,63.9162,63.4199,63.6921,15000.0
2006-07-31 10:15:00,79.59,79.66,79.29,79.29,7000.0,63.7161,63.7721,63.4759,63.4759,7000.0
2006-07-31 10:20:00,79.4,79.84,79.39,79.84,7700.0,63.564,63.9162,63.556,63.9162,7700.0
2006-07-31 10:25:00,79.93,80.44,79.83,80.1,13400.0,63.9883,64.3966,63.9082,64.1244,13400.0
2006-07-31 10:30:00,80.2,80.41,79.64,80.38,9600.0,64.2044,64.3726,63.7561,64.3485,9600.0
2006-07-31 10:35:00,80.29,80.48,80.08,80.15,4700.0,64.2765,64.4286,64.1084,64.1644,4700.0
2006-07-31 10:40:00,80.27,80.62,80.0,80.41,11600.0,64.2605,64.5407,64.0443,64.3726,11600.0
2006-07-31 10:45:00,80.35,80.69,80.35,80.64,7700.0,64.3245,64.5967,64.3245,64.5567,7700.0
2006-07-31 10:50:00,80.59,80.86,80.47,80.86,5900.0,64.5167,64.7328,64.4206,64.7328,5900.0
2006-07-31 10:55:00,80.87,81.07,80.66,80.77,5200.0,64.7408,64.9009,64.5727,64.6608,5200.0
2006-07-31 11:00:00,80.71,80.91,80.65,80.76,9900.0,64.6127,64.7728,64.5647,64.6527,9900.0
2006-07-31 11:05:00,80.75,80.85,80.75,80.81,9800.0,64.6447,64.7248,64.6447,64.6928,9800.0
2006-07-31 11:10:00,80.76,80.91,80.41,80.75,15800.0,64.6527,64.7728,64.3726,64.6447,15800.0
2006-07-31 11:15:00,80.75,80.85,80.3,80.47,15000.0,64.6447,64.7248,64.2845,64.4206,15000.0
2006-07-31 11:20:00,80.48,80.67,80.4,80.42,8700.0,64.4286,64.5807,64.3645,64.3806,8700.0
2006-07-31 11:25:00,80.43,80.43,80.2,80.2,1100.0,64.3886,64.3886,64.2044,64.2044,1100.0
2006-07-31 11:30:00,80.25,80.46,80.16,80.36,10200.0,64.2445,64.4126,64.1724,64.3325,10200.0
2006-07-31 11:35:00,80.36,80.36,80.21,80.32,3200.0,64.3325,64.3325,64.2124,64.3005,3200.0
2006-07-31 11:40:00,80.31,80.34,80.15,80.24,2300.0,64.2925,64.3165,64.1644,64.2365,2300.0
2006-07-31 11:45:00,80.22,80.22,80.05,80.11,2300.0,64.2204,64.2204,64.0844,64.1324,2300.0
2006-07-31 11:50:00,80.21,80.22,80.1,80.19,4300.0,64.2124,64.2204,64.1244,64.1964,4300.0
2006-07-31 11:55:00,80.24,80.39,80.2,80.21,2800.0,64.2365,64.3565,64.2044,64.2124,2800.0
2006-07-31 12:00:00,80.17,80.17,80.01,80.07,7300.0,64.1804,64.1804,64.0523,64.1004,7300.0
2006-07-31 12:05:00,80.11,80.3,80.05,80.3,3900.0,64.1324,64.2845,64.0844,64.2845,3900.0
2006-07-31 12:10:00,80.29,80.33,80.24,80.24,1800.0,64.2765,64.3085,64.2365,64.2365,1800.0
2006-07-31 12:15:00,80.34,80.34,80.17,80.24,5000.0,64.3165,64.3165,64.1804,64.2365,5000.0
2006-07-31 12:20:00,80.26,80.31,80.23,80.25,7800.0,64.2525,64.2925,64.2285,64.2445,7800.0
2006-07-31 12:25:00,80.25,80.25,80.25,80.25,2600.0,64.2445,64.2445,64.2445,64.2445,2600.0
2006-07-31 12:30:00,80.28,80.28,80.05,80.06,7600.0,64.2685,64.2685,64.0844,64.0924,7600.0
2006-07-31 12:35:00,80.07,80.12,80.07,80.1,2600.0,64.1004,64.1404,64.1004,64.1244,2600.0
2006-07-31 12:40:00,80.06,80.22,80.05,80.17,10600.0,64.0924,64.2204,64.0844,64.1804,10600.0
2006-07-31 12:45:00,80.18,80.44,80.17,80.22,11600.0,64.1884,64.3966,64.1804,64.2204,11600.0
2006-07-31 12:50:00,80.23,80.23,79.92,80.14,11000.0,64.2285,64.2285,63.9803,64.1564,11000.0
2006-07-31 12:55:00,80.07,80.11,80.04,80.04,1900.0,64.1004,64.1324,64.0763,64.0763,1900.0
2006-07-31 13:00:00,80.08,80.12,80.04,80.09,2700.0,64.1084,64.1404,64.0763,64.1164,2700.0
2006-07-31 13:05:00,80.09,80.16,79.92,79.98,6400.0,64.1164,64.1724,63.9803,64.0283,6400.0
2006-07-31 13:10:00,79.98,80.0,79.85,79.95,3800.0,64.0283,64.0443,63.9242,64.0043,3800.0
2006-07-31 13:15:00,80.05,80.16,80.05,80.16,5700.0,64.0844,64.1724,64.0844,64.1724,5700.0
2006-07-31 13:20:00,80.1,80.15,79.95,79.95,8600.0,64.1244,64.1644,64.0043,64.0043,8600.0
2006-07-31 13:25:00,79.89,80.05,79.86,80.0,4600.0,63.9563,64.0844,63.9322,64.0443,4600.0
2006-07-31 13:30:00,79.99,80.14,79.98,80.03,10900.0,64.0363,64.1564,64.0283,64.0683,10900.0
2006-07-31 13:35:00,80.08,80.24,80.03,80.09,7100.0,64.1084,64.2365,64.0683,64.1164,7100.0
2006-07-31 13:40:00,80.16,80.29,80.14,80.29,9100.0,64.1724,64.2765,64.1564,64.2765,9100.0
2006-07-31 13:45:00,80.29,80.48,80.25,80.3,5400.0,64.2765,64.4286,64.2445,64.2845,5400.0
2006-07-31 13:50:00,80.34,80.41,80.18,80.18,7800.0,64.3165,64.3726,64.1884,64.1884,7800.0
2006-07-31 13:55:00,80.25,80.28,80.19,80.26,4300.0,64.2445,64.2685,64.1964,64.2525,4300.0
2006-07-31 14:00:00,80.26,80.29,80.18,80.29,3800.0,64.2525,64.2765,64.1884,64.2765,3800.0
2006-07-31 14:05:00,80.23,80.27,80.19,80.27,2400.0,64.2285,64.2605,64.1964,64.2605,2400.0
2006-07-31 14:10:00,80.27,80.27,80.21,80.22,800.0,64.2605,64.2605,64.2124,64.2204,800.0
2006-07-31 14:15:00,80.27,80.27,80.08,80.11,9900.0,64.2605,64.2605,64.1084,64.1324,9900.0
2006-07-31 14:20:00,80.15,80.27,80.07,80.27,7000.0,64.1644,64.2605,64.1004,64.2605,7000.0
2006-07-31 14:25:00,80.25,80.31,79.99,80.1,12800.0,64.2445,64.2925,64.0363,64.1244,12800.0
2006-07-31 14:30:00,80.12,80.32,80.11,80.11,9000.0,64.1404,64.3005,64.1324,64.1324,9000.0
2006-07-31 14:35:00,80.1,80.15,80.1,80.14,10900.0,64.1244,64.1644,64.1244,64.1564,10900.0
2006-07-31 14:40:00,80.13,80.16,80.01,80.05,10200.0,64.1484,64.1724,64.0523,64.0844,10200.0
2006-07-31 14:45:00,80.03,80.2,80.0,80.18,17300.0,64.0683,64.2044,64.0443,64.1884,17300.0
2006-07-31 14:50:00,80.18,80.19,79.99,80.05,12900.0,64.1884,64.1964,64.0363,64.0844,12900.0
2006-07-31 14:55:00,80.04,80.13,80.0,80.07,7700.0,64.0763,64.1484,64.0443,64.1004,7700.0
2006-07-31 15:00:00,80.08,80.16,79.97,80.11,8300.0,64.1084,64.1724,64.0203,64.1324,8300.0
2006-07-31 15:05:00,80.11,80.11,79.94,80.01,7300.0,64.1324,64.1324,63.9963,64.0523,7300.0
2006-07-31 15:10:00,80.05,80.15,79.96,79.99,12400.0,64.0844,64.1644,64.0123,64.0363,12400.0
2006-07-31 15:15:00,80.0,80.38,80.0,80.27,11100.0,64.0443,64.3485,64.0443,64.2605,11100.0
2006-07-31 15:20:00,80.29,80.42,80.12,80.15,15500.0,64.2765,64.3806,64.1404,64.1644,15500.0
2006-07-31 15:25:00,80.13,80.34,80.11,80.33,11400.0,64.1484,64.3165,64.1324,64.3085,11400.0
2006-07-31 15:30:00,80.3,80.48,80.3,80.4,7100.0,64.2845,64.4286,64.2845,64.3645,7100.0
2006-07-31 15:35:00,80.4,80.41,80.23,80.3,10900.0,64.3645,64.3726,64.2285,64.2845,10900.0
2006-07-31 15:40:00,80.29,80.54,80.27,80.31,15600.0,64.2765,64.4766,64.2605,64.2925,15600.0
2006-07-31 15:45:00,80.32,80.48,80.25,80.42,13400.0,64.3005,64.4286,64.2445,64.3806,13400.0
2006-07-31 15:50:00,80.42,80.48,80.25,80.25,16600.0,64.3806,64.4286,64.2445,64.2445,16600.0
2006-07-31 15:55:00,80.32,80.68,80.31,80.5,33100.0,64.3005,64.5887,64.2925,64.4446,33100.0
2006-08-01 09:30:00,77.51,78.28,77.5,78.22,31100.0,62.0509,62.6674,62.0429,62.6193,31100.0
2006-08-01 09:35:00,78.22,78.9,78.22,78.71,198400.0,62.6193,63.1637,62.6193,63.0116,198400.0
2006-08-01 09:40:00,78.6,78.89,77.52,78.38,155800.0,62.9235,63.1557,62.059,62.7474,155800.0
2006-08-01 09:45:00,78.31,79.11,78.25,79.11,96800.0,62.6914,63.3318,62.6434,63.3318,96800.0
2006-08-01 09:50:00,79.24,80.07,79.15,79.5,152900.0,63.4359,64.1004,63.3639,63.644,152900.0
2006-08-01 09:55:00,79.5,80.12,79.48,79.85,81400.0,63.644,64.1404,63.628,63.9242,81400.0
2006-08-01 10:00:00,79.88,79.88,79.02,79.35,44200.0,63.9483,63.9483,63.2598,63.524,44200.0
2006-08-01 10:05:00,79.3,79.41,78.72,79.1,64600.0,63.4839,63.572,63.0196,63.3238,64600.0
2006-08-01 10:10:00,79.1,79.47,78.96,79.07,43900.0,63.3238,63.62,63.2117,63.2998,43900.0
2006-08-01 10:15:00,79.08,79.08,78.46,78.87,21300.0,63.3078,63.3078,62.8115,63.1397,21300.0
2006-08-01 10:20:00,78.87,79.16,78.84,78.96,15900.0,63.1397,63.3719,63.1157,63.2117,15900.0
2006-08-01 10:25:00,78.96,79.41,78.96,79.23,32100.0,63.2117,63.572,63.2117,63.4279,32100.0
2006-08-01 10:30:00,79.41,79.41,79.0,79.39,20500.0,63.572,63.572,63.2438,63.556,20500.0
2006-08-01 10:35:00,79.35,79.63,79.34,79.34,33400.0,63.524,63.7481,63.516,63.516,33400.0
2006-08-01 10:40:00,79.34,79.49,79.27,79.49,19400.0,63.516,63.636,63.4599,63.636,19400.0
2006-08-01 10:45:00,79.49,79.68,79.28,79.68,24700.0,63.636,63.7881,63.4679,63.7881,24700.0
2006-08-01 10:50:00,79.69,79.87,79.43,79.6,16800.0,63.7962,63.9403,63.588,63.7241,16800.0
2006-08-01 10:55:00,79.57,79.68,79.37,79.43,15300.0,63.7001,63.7881,63.54,63.588,15300.0
2006-08-01 11:00:00,79.43,79.61,79.36,79.53,14100.0,63.588,63.7321,63.532,63.6681,14100.0
2006-08-01 11:05:00,79.53,79.7,79.5,79.57,13500.0,63.6681,63.8042,63.644,63.7001,13500.0
2006-08-01 11:10:00,79.56,79.56,79.2,79.31,27300.0,63.6921,63.6921,63.4039,63.4919,27300.0
2006-08-01 11:15:00,79.16,79.27,79.0,79.27,14600.0,63.3719,63.4599,63.2438,63.4599,14600.0
2006-08-01 11:20:00,79.27,79.31,79.01,79.14,20300.0,63.4599,63.4919,63.2518,63.3558,20300.0
2006-08-01 11:25:00,79.14,79.18,79.06,79.14,11100.0,63.3558,63.3879,63.2918,63.3558,11100.0
2006-08-01 11:30:00,79.14,79.23,79.08,79.23,8000.0,63.3558,63.4279,63.3078,63.4279,8000.0
2006-08-01 11:35:00,79.24,79.29,79.05,79.18,16500.0,63.4359,63.4759,63.2838,63.3879,16500.0
2006-08-01 11:40:00,79.18,79.28,79.02,79.03,19000.0,63.3879,63.4679,63.2598,63.2678,19000.0
2006-08-01 11:45:00,79.03,79.22,78.94,79.17,28200.0,63.2678,63.4199,63.1957,63.3799,28200.0
2006-08-01 11:50:00,79.16,79.23,79.0,79.06,8200.0,63.3719,63.4279,63.2438,63.2918,8200.0
2006-08-01 11:55:00,79.07,79.37,79.05,79.26,14300.0,63.2998,63.54,63.2838,63.4519,14300.0
2006-08-01 12:00:00,79.25,79.3,79.21,79.3,6800.0,63.4439,63.4839,63.4119,63.4839,6800.0
2006-08-01 12:05:00,79.3,79.45,79.22,79.22,11800.0,63.4839,63.604,63.4199,63.4199,11800.0
2006-08-01 12:10:00,79.21,79.45,79.21,79.38,19900.0,63.4119,63.604,63.4119,63.548,19900.0
2006-08-01 12:15:00,79.37,79.4,79.22,79.35,5900.0,63.54,63.564,63.4199,63.524,5900.0
2006-08-01 12:20:00,79.25,79.47,79.21,79.46,14400.0,63.4439,63.62,63.4119,63.612,14400.0
2006-08-01 12:25:00,79.45,79.54,79.41,79.53,12300.0,63.604,63.6761,63.572,63.6681,12300.0
2006-08-01 12:30:00,79.53,79.6,79.39,79.56,10800.0,63.6681,63.7241,63.556,63.6921,10800.0
2006-08-01 12:35:00,79.57,79.57,79.37,79.52,7300.0,63.7001,63.7001,63.54,63.6601,7300.0
2006-08-01 12:40:00,79.58,79.58,79.45,79.49,9900.0,63.7081,63.7081,63.604,63.636,9900.0
2006-08-01 12:45:00,79.5,79.66,79.42,79.46,30100.0,63.644,63.7721,63.58,63.612,30100.0
2006-08-01 12:50:00,79.48,79.51,79.25,79.37,47800.0,63.628,63.6521,63.4439,63.54,47800.0
2006-08-01 12:55:00,79.37,79.49,79.32,79.41,6700.0,63.54,63.636,63.4999,63.572,6700.0
2006-08-01 13:00:00,79.4,79.54,79.38,79.48,4900.0,63.564,63.6761,63.548,63.628,4900.0
2006-08-01 13:05:00,79.51,79.63,79.37,79.37,13500.0,63.6521,63.7481,63.54,63.54,13500.0
2006-08-01 13:10:00,79.42,79.56,79.37,79.47,49100.0,63.58,63.6921,63.54,63.62,49100.0
2006-08-01 13:15:00,79.4,79.45,79.22,79.33,25800.0,63.564,63.604,63.4199,63.508,25800.0
2006-08-01 13:20:00,79.24,79.48,79.24,79.4,11900.0,63.4359,63.628,63.4359,63.564,11900.0
2006-08-01 13:25:00,79.41,79.5,79.28,79.41,38900.0,63.572,63.644,63.4679,63.572,38900.0
2006-08-01 13:30:00,79.4,79.44,79.29,79.34,8600.0,63.564,63.596,63.4759,63.516,8600.0
2006-08-01 13:35:00,79.34,79.47,79.21,79.21,20300.0,63.516,63.62,63.4119,63.4119,20300.0
2006-08-01 13:40:00,79.22,79.45,79.22,79.22,18100.0,63.4199,63.604,63.4199,63.4199,18100.0
2006-08-01 13:45:00,79.28,79.42,79.15,79.23,43200.0,63.4679,63.58,63.3639,63.4279,43200.0
2006-08-01 13:50:00,79.19,79.25,79.06,79.15,45400.0,63.3959,63.4439,63.2918,63.3639,45400.0
2006-08-01 13:55:00,79.11,79.19,78.89,79.04,23800.0,63.3318,63.3959,63.1557,63.2758,23800.0
2006-08-01 14:00:00,79.0,79.28,79.0,79.21,23300.0,63.2438,63.4679,63.2438,63.4119,23300.0
2006-08-01 14:05:00,79.2,79.35,78.91,79.05,23700.0,63.4039,63.524,63.1717,63.2838,23700.0
2006-08-01 14:10:00,79.05,79.16,78.8,78.88,17700.0,63.2838,63.3719,63.0837,63.1477,17700.0
2006-08-01 14:15:00,78.83,79.1,78.71,78.98,33000.0,63.1077,63.3238,63.0116,63.2278,33000.0
2006-08-01 14:20:00,78.98,79.2,78.85,78.85,40100.0,63.2278,63.4039,63.1237,63.1237,40100.0
2006-08-01 14:25:00,78.91,79.0,78.88,79.0,18200.0,63.1717,63.2438,63.1477,63.2438,18200.0
2006-08-01 14:30:00,79.0,79.08,78.8,78.99,30600.0,63.2438,63.3078,63.0837,63.2358,30600.0
2006-08-01 14:35:00,79.0,79.0,78.8,78.92,8400.0,63.2438,63.2438,63.0837,63.1797,8400.0
2006-08-01 14:40:00,78.89,78.95,78.54,78.85,9900.0,63.1557,63.2037,62.8755,63.1237,9900.0
2006-08-01 14:45:00,78.91,79.1,78.91,79.0,6500.0,63.1717,63.3238,63.1717,63.2438,6500.0
2006-08-01 14:50:00,79.01,79.11,78.94,79.05,17300.0,63.2518,63.3318,63.1957,63.2838,17300.0
2006-08-01 14:55:00,79.06,79.15,78.84,79.0,12600.0,63.2918,63.3639,63.1157,63.2438,12600.0
2006-08-01 15:00:00,78.99,79.14,78.98,79.04,14100.0,63.2358,63.3558,63.2278,63.2758,14100.0
2006-08-01 15:05:00,78.99,79.11,78.76,78.8,13200.0,63.2358,63.3318,63.0516,63.0837,13200.0
2006-08-01 15:10:00,78.8,79.0,78.69,78.95,9100.0,63.0837,63.2438,62.9956,63.2037,9100.0
2006-08-01 15:15:00,79.03,79.03,78.81,78.82,8700.0,63.2678,63.2678,63.0917,63.0997,8700.0
2006-08-01 15:20:00,78.83,79.25,78.83,79.06,11600.0,63.1077,63.4439,63.1077,63.2918,11600.0
2006-08-01 15:25:00,79.06,79.21,78.81,78.84,12200.0,63.2918,63.4119,63.0917,63.1157,12200.0
2006-08-01 15:30:00,78.82,79.01,78.79,78.93,12200.0,63.0997,63.2518,63.0757,63.1877,12200.0
2006-08-01 15:35:00,78.94,79.0,78.52,78.66,26800.0,63.1957,63.2438,62.8595,62.9716,26800.0
2006-08-01 15:40:00,78.69,78.69,78.37,78.53,47000.0,62.9956,62.9956,62.7394,62.8675,47000.0
2006-08-01 15:45:00,78.5,78.52,78.32,78.44,49700.0,62.8435,62.8595,62.6994,62.7955,49700.0
2006-08-01 15:50:00,78.44,78.63,78.4,78.44,28700.0,62.7955,62.9476,62.7634,62.7955,28700.0
2006-08-01 15:55:00,78.42,78.64,77.52,77.75,32600.0,62.7794,62.9556,62.059,62.2431,32600.0
2006-08-02 09:35:00,79.0,79.5,78.7,79.47,24300.0,63.2438,63.644,63.0036,63.62,24300.0
2006-08-02 09:40:00,79.47,80.52,79.46,79.98,31400.0,63.62,64.4606,63.612,64.0283,31400.0
2006-08-02 09:45:00,80.07,80.61,79.95,80.41,23300.0,64.1004,64.5327,64.0043,64.3726,23300.0
2006-08-02 09:50:00,80.42,80.58,80.23,80.24,27300.0,64.3806,64.5086,64.2285,64.2365,27300.0
2006-08-02 09:55:00,80.18,80.18,79.75,79.75,21600.0,64.1884,64.1884,63.8442,63.8442,21600.0
2006-08-02 10:00:00,79.77,80.1,79.65,80.03,16400.0,63.8602,64.1244,63.7641,64.0683,16400.0
2006-08-02 10:05:00,80.02,80.18,79.9,80.05,25100.0,64.0603,64.1884,63.9643,64.0844,25100.0
2006-08-02 10:10:00,80.05,80.39,80.05,80.28,18100.0,64.0844,64.3565,64.0844,64.2685,18100.0
2006-08-02 10:15:00,80.28,80.47,80.26,80.33,25000.0,64.2685,64.4206,64.2525,64.3085,25000.0
2006-08-02 10:20:00,80.33,80.86,80.2,80.69,28300.0,64.3085,64.7328,64.2044,64.5967,28300.0
2006-08-02 10:25:00,80.69,80.84,80.69,80.72,21600.0,64.5967,64.7168,64.5967,64.6207,21600.0
2006-08-02 10:30:00,80.72,80.9,80.62,80.9,15700.0,64.6207,64.7648,64.5407,64.7648,15700.0
2006-08-02 10:35:00,80.9,81.33,80.9,81.15,17500.0,64.7648,65.1091,64.7648,64.965,17500.0
2006-08-02 10:40:00,81.16,81.18,80.54,80.65,14100.0,64.973,64.989,64.4766,64.5647,14100.0
2006-08-02 10:45:00,80.64,80.64,80.28,80.28,4000.0,64.5567,64.5567,64.2685,64.2685,4000.0
2006-08-02 10:50:00,80.25,80.67,80.25,80.6,10800.0,64.2445,64.5807,64.2445,64.5247,10800.0
2006-08-02 10:55:00,80.59,80.69,80.4,80.55,7300.0,64.5167,64.5967,64.3645,64.4846,7300.0
2006-08-02 11:00:00,80.53,80.61,80.37,80.53,9300.0,64.4686,64.5327,64.3405,64.4686,9300.0
2006-08-02 11:05:00,80.54,80.9,80.54,80.73,10900.0,64.4766,64.7648,64.4766,64.6287,10900.0
2006-08-02 11:10:00,80.69,81.39,80.69,81.31,9400.0,64.5967,65.1571,64.5967,65.0931,9400.0
2006-08-02 11:15:00,81.31,81.6,81.31,81.34,13800.0,65.0931,65.3252,65.0931,65.1171,13800.0
2006-08-02 11:20:00,81.0,81.49,81.0,81.19,18000.0,64.8449,65.2372,64.8449,64.997,18000.0
2006-08-02 11:25:00,81.1,81.1,80.84,81.1,9600.0,64.9249,64.9249,64.7168,64.9249,9600.0
2006-08-02 11:30:00,81.1,81.66,81.1,81.62,15800.0,64.9249,65.3732,64.9249,65.3412,15800.0
2006-08-02 11:35:00,81.61,81.61,81.31,81.43,15400.0,65.3332,65.3332,65.0931,65.1891,15400.0
2006-08-02 11:40:00,81.3,81.41,81.12,81.33,8900.0,65.085,65.1731,64.9409,65.1091,8900.0
2006-08-02 11:45:00,81.32,81.56,81.28,81.56,12400.0,65.1011,65.2932,65.069,65.2932,12400.0
2006-08-02 11:50:00,81.57,81.59,81.36,81.54,9500.0,65.3012,65.3172,65.1331,65.2772,9500.0
2006-08-02 11:55:00,81.52,81.97,81.46,81.97,11900.0,65.2612,65.6214,65.2131,65.6214,11900.0
2006-08-02 12:00:00,81.97,82.45,81.96,82.44,18000.0,65.6214,66.0057,65.6134,65.9977,18000.0
2006-08-02 12:05:00,82.37,82.4,82.03,82.23,17100.0,65.9416,65.9657,65.6694,65.8296,17100.0
2006-08-02 12:10:00,82.23,82.24,81.94,82.02,9900.0,65.8296,65.8376,65.5974,65.6614,9900.0
2006-08-02 12:15:00,82.1,82.48,82.1,82.44,15300.0,65.7255,66.0297,65.7255,65.9977,15300.0
2006-08-02 12:20:00,82.36,82.39,82.05,82.25,6500.0,65.9336,65.9576,65.6855,65.8456,6500.0
2006-08-02 12:25:00,82.2,82.7,82.14,82.6,25000.0,65.8055,66.2058,65.7575,66.1258,25000.0
2006-08-02 12:30:00,82.6,82.91,82.5,82.86,22500.0,66.1258,66.3739,66.0457,66.3339,22500.0
2006-08-02 12:35:00,82.86,83.13,82.7,83.0,16500.0,66.3339,66.5501,66.2058,66.446,16500.0
2006-08-02 12:40:00,83.0,83.01,82.68,82.68,10600.0,66.446,66.454,66.1898,66.1898,10600.0
2006-08-02 12:45:00,82.68,82.68,82.4,82.46,8500.0,66.1898,66.1898,65.9657,66.0137,8500.0
2006-08-02 12:50:00,82.51,82.71,82.47,82.47,2100.0,66.0537,66.2138,66.0217,66.0217,2100.0
2006-08-02 12:55:00,82.44,82.51,82.35,82.51,3500.0,65.9977,66.0537,65.9256,66.0537,3500.0
2006-08-02 13:00:00,82.51,82.78,82.37,82.38,6600.0,66.0537,66.2699,65.9416,65.9496,6600.0
2006-08-02 13:05:00,82.38,82.57,82.38,82.54,4800.0,65.9496,66.1017,65.9496,66.0777,4800.0
2006-08-02 13:10:00,82.53,82.54,82.4,82.43,13100.0,66.0697,66.0777,65.9657,65.9897,13100.0
2006-08-02 13:15:00,82.43,82.8,82.43,82.68,9300.0,65.9897,66.2859,65.9897,66.1898,9300.0
2006-08-02 13:20:00,82.68,82.89,82.68,82.87,4700.0,66.1898,66.3579,66.1898,66.3419,4700.0
2006-08-02 13:25:00,82.9,82.99,82.82,82.98,10000.0,66.3659,66.438,66.3019,66.43,10000.0
2006-08-02 13:30:00,82.96,83.14,82.85,82.99,20400.0,66.414,66.5581,66.3259,66.438,20400.0
2006-08-02 13:35:00,83.03,83.05,82.72,82.9,11400.0,66.47,66.486,66.2218,66.3659,11400.0
2006-08-02 13:40:00,82.89,83.02,82.89,83.0,7800.0,66.3579,66.462,66.3579,66.446,7800.0
2006-08-02 13:45:00,82.97,82.97,82.64,82.8,6500.0,66.422,66.422,66.1578,66.2859,6500.0
2006-08-02 13:50:00,82.81,82.87,82.71,82.87,7000.0,66.2939,66.3419,66.2138,66.3419,7000.0
2006-08-02 13:55:00,82.86,82.88,82.56,82.58,4600.0,66.3339,66.3499,66.0937,66.1098,4600.0
2006-08-02 14:00:00,82.55,83.12,82.55,82.96,9700.0,66.0857,66.5421,66.0857,66.414,9700.0
2006-08-02 14:05:00,82.99,83.07,82.83,83.07,9700.0,66.438,66.502,66.3099,66.502,9700.0
2006-08-02 14:10:00,83.09,83.11,83.01,83.02,22200.0,66.518,66.534,66.454,66.462,22200.0
2006-08-02 14:15:00,83.02,83.23,83.01,83.23,9200.0,66.462,66.6301,66.454,66.6301,9200.0
2006-08-02 14:20:00,83.25,83.35,83.1,83.25,24400.0,66.6461,66.7262,66.526,66.6461,24400.0
2006-08-02 14:25:00,83.23,83.23,82.85,82.85,15300.0,66.6301,66.6301,66.3259,66.3259,15300.0
2006-08-02 14:30:00,82.89,83.13,82.83,83.08,17400.0,66.3579,66.5501,66.3099,66.51,17400.0
2006-08-02 14:35:00,83.08,83.08,82.83,82.84,18600.0,66.51,66.51,66.3099,66.3179,18600.0
2006-08-02 14:40:00,82.84,82.92,82.51,82.51,14900.0,66.3179,66.3819,66.0537,66.0537,14900.0
2006-08-02 14:45:00,82.52,82.75,82.45,82.45,10700.0,66.0617,66.2458,66.0057,66.0057,10700.0
2006-08-02 14:50:00,82.53,82.73,82.4,82.55,8200.0,66.0697,66.2298,65.9657,66.0857,8200.0
2006-08-02 14:55:00,82.6,82.73,82.38,82.38,10600.0,66.1258,66.2298,65.9496,65.9496,10600.0
2006-08-02 15:00:00,82.43,82.43,82.17,82.36,12600.0,65.9897,65.9897,65.7815,65.9336,12600.0
2006-08-02 15:05:00,82.4,82.8,82.4,82.64,14700.0,65.9657,66.2859,65.9657,66.1578,14700.0
2006-08-02 15:10:00,82.51,82.62,82.01,82.3,17300.0,66.0537,66.1418,65.6534,65.8856,17300.0
2006-08-02 15:15:00,82.32,82.5,82.27,82.29,15000.0,65.9016,66.0457,65.8616,65.8776,15000.0
2006-08-02 15:20:00,82.25,82.46,82.2,82.38,17300.0,65.8456,66.0137,65.8055,65.9496,17300.0
2006-08-02 15:25:00,82.38,82.43,82.3,82.39,12100.0,65.9496,65.9897,65.8856,65.9576,12100.0
2006-08-02 15:30:00,82.39,82.88,82.39,82.78,17700.0,65.9576,66.3499,65.9576,66.2699,17700.0
2006-08-02 15:35:00,82.69,82.76,82.56,82.63,15900.0,66.1978,66.2539,66.0937,66.1498,15900.0
2006-08-02 15:40:00,82.64,82.98,82.64,82.78,23600.0,66.1578,66.43,66.1578,66.2699,23600.0
2006-08-02 15:45:00,82.82,82.86,82.25,82.42,25100.0,66.3019,66.3339,65.8456,65.9817,25100.0
2006-08-02 15:50:00,82.41,82.83,82.41,82.73,14700.0,65.9737,66.3099,65.9737,66.2298,14700.0
2006-08-02 15:55:00,82.74,82.83,82.71,82.75,11500.0,66.2378,66.3099,66.2138,66.2458,11500.0
2006-08-03 09:30:00,82.83,82.83,82.83,82.83,0.0,66.3099,66.3099,66.3099,66.3099,0.0
2006-08-03 09:35:00,82.0,82.01,81.55,81.63,8700.0,65.6454,65.6534,65.2852,65.3492,8700.0
2006-08-03 09:40:00,81.83,82.08,81.7,82.08,10800.0,65.5093,65.7095,65.4053,65.7095,10800.0
2006-08-03 09:45:00,81.97,82.14,81.91,82.14,9600.0,65.6214,65.7575,65.5734,65.7575,9600.0
2006-08-03 09:50:00,82.27,82.27,81.96,82.08,9500.0,65.8616,65.8616,65.6134,65.7095,9500.0
2006-08-03 09:55:00,81.94,82.29,81.64,82.29,9600.0,65.5974,65.8776,65.3572,65.8776,9600.0
2006-08-03 10:00:00,82.19,82.34,82.09,82.34,21700.0,65.7975,65.9176,65.7175,65.9176,21700.0
2006-08-03 10:05:00,82.25,82.25,82.09,82.14,13500.0,65.8456,65.8456,65.7175,65.7575,13500.0
2006-08-03 10:10:00,82.13,82.14,82.01,82.07,32300.0,65.7495,65.7575,65.6534,65.7015,32300.0
2006-08-03 10:15:00,82.03,82.65,81.98,82.63,15800.0,65.6694,66.1658,65.6294,66.1498,15800.0
2006-08-03 10:20:00,82.55,83.1,82.54,82.99,10700.0,66.0857,66.526,66.0777,66.438,10700.0
2006-08-03 10:25:00,83.0,83.38,82.95,83.38,21400.0,66.446,66.7502,66.406,66.7502,21400.0
2006-08-03 10:30:00,83.28,83.37,83.12,83.31,8700.0,66.6701,66.7422,66.5421,66.6942,8700.0
2006-08-03 10:35:00,83.25,83.39,83.22,83.39,7100.0,66.6461,66.7582,66.6221,66.7582,7100.0
2006-08-03 10:40:00,83.35,83.99,83.35,83.99,10200.0,66.7262,67.2385,66.7262,67.2385,10200.0
2006-08-03 10:45:00,83.93,84.08,83.81,84.07,32400.0,67.1905,67.3106,67.0944,67.3026,32400.0
2006-08-03 10:50:00,84.08,84.19,83.92,83.92,20100.0,67.3106,67.3986,67.1825,67.1825,20100.0
2006-08-03 10:55:00,83.92,84.17,83.92,84.15,6700.0,67.1825,67.3826,67.1825,67.3666,6700.0
2006-08-03 11:00:00,84.2,84.25,84.06,84.14,22600.0,67.4067,67.4467,67.2946,67.3586,22600.0
2006-08-03 11:05:00,84.06,84.12,83.97,84.03,13100.0,67.2946,67.3426,67.2225,67.2706,13100.0
2006-08-03 11:10:00,83.95,84.06,83.93,84.06,10100.0,67.2065,67.2946,67.1905,67.2946,10100.0
2006-08-03 11:15:00,83.97,84.12,83.7,83.91,12700.0,67.2225,67.3426,67.0064,67.1745,12700.0
2006-08-03 11:20:00,83.91,84.03,83.91,83.93,3200.0,67.1745,67.2706,67.1745,67.1905,3200.0
2006-08-03 11:25:00,83.92,83.92,83.66,83.72,4400.0,67.1825,67.1825,66.9744,67.0224,4400.0
2006-08-03 11:30:00,83.66,83.75,83.58,83.69,6900.0,66.9744,67.0464,66.9103,66.9984,6900.0
2006-08-03 11:35:00,83.69,83.7,83.58,83.61,19100.0,66.9984,67.0064,66.9103,66.9343,19100.0
2006-08-03 11:40:00,83.62,83.69,83.57,83.69,5100.0,66.9423,66.9984,66.9023,66.9984,5100.0
2006-08-03 11:45:00,83.7,83.7,83.66,83.67,4900.0,67.0064,67.0064,66.9744,66.9824,4900.0
2006-08-03 11:50:00,83.68,83.78,83.66,83.77,7600.0,66.9904,67.0704,66.9744,67.0624,7600.0
2006-08-03 11:55:00,83.78,83.78,83.4,83.49,7000.0,67.0704,67.0704,66.7662,66.8383,7000.0
2006-08-03 12:00:00,83.44,83.48,83.38,83.41,6400.0,66.7982,66.8303,66.7502,66.7742,6400.0
2006-08-03 12:05:00,83.42,83.52,83.42,83.45,3900.0,66.7822,66.8623,66.7822,66.8062,3900.0
2006-08-03 12:10:00,83.43,83.47,83.38,83.38,5100.0,66.7902,66.8222,66.7502,66.7502,5100.0
2006-08-03 12:15:00,83.38,83.43,83.38,83.43,3400.0,66.7502,66.7902,66.7502,66.7902,3400.0
2006-08-03 12:20:00,83.43,83.44,83.4,83.41,2400.0,66.7902,66.7982,66.7662,66.7742,2400.0
2006-08-03 12:25:00,83.41,83.48,83.41,83.48,2300.0,66.7742,66.8303,66.7742,66.8303,2300.0
2006-08-03 12:30:00,83.47,83.61,83.47,83.57,5500.0,66.8222,66.9343,66.8222,66.9023,5500.0
2006-08-03 12:35:00,83.58,83.82,83.58,83.79,4500.0,66.9103,67.1024,66.9103,67.0784,4500.0
2006-08-03 12:40:00,83.78,83.78,83.63,83.63,3000.0,67.0704,67.0704,66.9503,66.9503,3000.0
2006-08-03 12:45:00,83.64,83.7,83.58,83.7,3700.0,66.9583,67.0064,66.9103,67.0064,3700.0
2006-08-03 12:50:00,83.7,83.7,83.6,83.65,2500.0,67.0064,67.0064,66.9263,66.9663,2500.0
2006-08-03 12:55:00,83.64,83.64,83.47,83.55,7300.0,66.9583,66.9583,66.8222,66.8863,7300.0
2006-08-03 13:00:00,83.6,83.89,83.56,83.83,5800.0,66.9263,67.1585,66.8943,67.1104,5800.0
2006-08-03 13:05:00,83.77,83.98,83.77,83.97,7300.0,67.0624,67.2305,67.0624,67.2225,7300.0
2006-08-03 13:10:00,83.98,84.0,83.95,84.0,6500.0,67.2305,67.2465,67.2065,67.2465,6500.0
2006-08-03 13:15:00,84.0,84.16,84.0,84.13,4100.0,67.2465,67.3746,67.2465,67.3506,4100.0
2006-08-03 13:20:00,84.14,84.16,84.07,84.15,5100.0,67.3586,67.3746,67.3026,67.3666,5100.0
2006-08-03 13:25:00,84.11,84.11,83.91,83.99,10300.0,67.3346,67.3346,67.1745,67.2385,10300.0
2006-08-03 13:30:00,83.99,83.99,83.92,83.99,2300.0,67.2385,67.2385,67.1825,67.2385,2300.0
2006-08-03 13:35:00,83.97,84.01,83.95,84.01,5900.0,67.2225,67.2545,67.2065,67.2545,5900.0
2006-08-03 13:40:00,84.02,84.06,84.0,84.01,2500.0,67.2626,67.2946,67.2465,67.2545,2500.0
2006-08-03 13:45:00,84.05,84.07,84.0,84.04,3800.0,67.2866,67.3026,67.2465,67.2786,3800.0
2006-08-03 13:50:00,84.05,84.25,84.04,84.21,12900.0,67.2866,67.4467,67.2786,67.4147,12900.0
2006-08-03 13:55:00,84.17,84.18,84.13,84.14,2900.0,67.3826,67.3906,67.3506,67.3586,2900.0
2006-08-03 14:00:00,84.15,84.24,84.14,84.14,2900.0,67.3666,67.4387,67.3586,67.3586,2900.0
2006-08-03 14:05:00,84.15,84.18,84.03,84.08,3500.0,67.3666,67.3906,67.2706,67.3106,3500.0
2006-08-03 14:10:00,84.08,84.31,84.08,84.31,9500.0,67.3106,67.4947,67.3106,67.4947,9500.0
2006-08-03 14:15:00,84.3,84.31,84.16,84.16,12000.0,67.4867,67.4947,67.3746,67.3746,12000.0
2006-08-03 14:20:00,84.17,84.33,84.14,84.16,8100.0,67.3826,67.5107,67.3586,67.3746,8100.0
2006-08-03 14:25:00,84.18,84.33,84.18,84.33,7900.0,67.3906,67.5107,67.3906,67.5107,7900.0
2006-08-03 14:30:00,84.33,84.42,84.26,84.4,5000.0,67.5107,67.5828,67.4547,67.5668,5000.0
2006-08-03 14:35:00,84.35,84.6,84.21,84.52,18500.0,67.5267,67.7269,67.4147,67.6628,18500.0
2006-08-03 14:40:00,84.52,84.6,84.43,84.43,6400.0,67.6628,67.7269,67.5908,67.5908,6400.0
2006-08-03 14:45:00,84.52,84.52,84.34,84.35,6800.0,67.6628,67.6628,67.5187,67.5267,6800.0
2006-08-03 14:50:00,84.35,84.71,84.34,84.7,15800.0,67.5267,67.8149,67.5187,67.8069,15800.0
2006-08-03 14:55:00,84.7,84.87,84.7,84.81,11800.0,67.8069,67.943,67.8069,67.895,11800.0
2006-08-03 15:00:00,84.81,85.15,84.81,85.09,37500.0,67.895,68.1672,67.895,68.1191,37500.0
2006-08-03 15:05:00,85.09,85.09,84.82,84.92,24200.0,68.1191,68.1191,67.903,67.9831,24200.0
2006-08-03 15:10:00,84.92,84.93,84.77,84.86,16400.0,67.9831,67.9911,67.863,67.935,16400.0
2006-08-03 15:15:00,84.86,84.9,84.79,84.85,17000.0,67.935,67.967,67.879,67.927,17000.0
2006-08-03 15:20:00,84.85,84.86,84.65,84.75,8400.0,67.927,67.935,67.7669,67.847,8400.0
2006-08-03 15:25:00,84.76,84.76,84.65,84.65,9700.0,67.855,67.855,67.7669,67.7669,9700.0
2006-08-03 15:30:00,84.65,84.65,84.38,84.55,12200.0,67.7669,67.7669,67.5508,67.6868,12200.0
2006-08-03 15:35:00,84.52,84.56,84.18,84.2,10100.0,67.6628,67.6949,67.3906,67.4067,10100.0
2006-08-03 15:40:00,84.21,84.53,84.21,84.53,18800.0,67.4147,67.6708,67.4147,67.6708,18800.0
2006-08-03 15:45:00,84.52,84.61,84.51,84.51,15900.0,67.6628,67.7349,67.6548,67.6548,15900.0
2006-08-03 15:50:00,84.51,84.51,84.39,84.4,28600.0,67.6548,67.6548,67.5588,67.5668,28600.0
2006-08-03 15:55:00,84.39,84.39,84.34,84.36,9100.0,67.5588,67.5588,67.5187,67.5347,9100.0
2006-08-04 09:30:00,86.5,86.95,86.5,86.8,15600.0,69.2479,69.6082,69.2479,69.4881,15600.0
2006-08-04 09:35:00,86.8,88.31,86.59,88.31,39800.0,69.4881,70.6969,69.32,70.6969,39800.0
2006-08-04 09:40:00,88.0,88.38,87.8,87.87,55900.0,70.4488,70.753,70.2886,70.3447,55900.0
2006-08-04 09:45:00,87.88,87.93,87.7,87.7,21300.0,70.3527,70.3927,70.2086,70.2086,21300.0
2006-08-04 09:50:00,87.7,87.8,87.43,87.46,56100.0,70.2086,70.2886,69.9924,70.0165,56100.0
2006-08-04 09:55:00,87.48,87.65,87.48,87.52,11200.0,70.0325,70.1686,70.0325,70.0645,11200.0
2006-08-04 10:00:00,87.63,87.66,87.57,87.62,14300.0,70.1526,70.1766,70.1045,70.1445,14300.0
2006-08-04 10:05:00,87.61,87.61,87.17,87.18,63300.0,70.1365,70.1365,69.7843,69.7923,63300.0
2006-08-04 10:10:00,87.17,87.23,86.58,86.9,47600.0,69.7843,69.8323,69.312,69.5681,47600.0
2006-08-04 10:15:00,86.93,87.15,86.61,86.65,26200.0,69.5922,69.7683,69.336,69.368,26200.0
2006-08-04 10:20:00,86.66,86.67,86.32,86.32,35600.0,69.376,69.384,69.1038,69.1038,35600.0
2006-08-04 10:25:00,86.32,86.35,86.06,86.23,17500.0,69.1038,69.1278,68.8957,69.0318,17500.0
2006-08-04 10:30:00,86.23,86.53,86.23,86.34,25300.0,69.0318,69.2719,69.0318,69.1198,25300.0
2006-08-04 10:35:00,86.33,86.38,86.08,86.35,24700.0,69.1118,69.1519,68.9117,69.1278,24700.0
2006-08-04 10:40:00,86.36,86.36,86.0,86.08,13400.0,69.1358,69.1358,68.8476,68.9117,13400.0
2006-08-04 10:45:00,86.08,86.19,85.91,85.91,14200.0,68.9117,68.9998,68.7756,68.7756,14200.0
2006-08-04 10:50:00,85.9,86.02,85.84,86.0,17200.0,68.7676,68.8637,68.7196,68.8476,17200.0
2006-08-04 10:55:00,86.0,86.01,85.65,85.72,21100.0,68.8476,68.8557,68.5675,68.6235,21100.0
2006-08-04 11:00:00,85.83,85.94,85.8,85.81,8900.0,68.7116,68.7996,68.6875,68.6955,8900.0
2006-08-04 11:05:00,85.82,85.89,85.74,85.86,10600.0,68.7035,68.7596,68.6395,68.7356,10600.0
2006-08-04 11:10:00,85.9,85.93,85.7,85.92,23200.0,68.7676,68.7916,68.6075,68.7836,23200.0
2006-08-04 11:15:00,85.92,85.93,85.75,85.8,10400.0,68.7836,68.7916,68.6475,68.6875,10400.0
2006-08-04 11:20:00,85.75,85.88,85.75,85.8,6900.0,68.6475,68.7516,68.6475,68.6875,6900.0
2006-08-04 11:25:00,85.83,85.97,85.83,85.88,14900.0,68.7116,68.8236,68.7116,68.7516,14900.0
2006-08-04 11:30:00,85.89,85.89,85.45,85.46,9600.0,68.7596,68.7596,68.4073,68.4153,9600.0
2006-08-04 11:35:00,85.47,85.55,85.3,85.31,8600.0,68.4234,68.4874,68.2873,68.2953,8600.0
2006-08-04 11:40:00,85.36,85.37,85.01,85.03,6500.0,68.3353,68.3433,68.0551,68.0711,6500.0
2006-08-04 11:45:00,85.03,85.12,85.03,85.08,12500.0,68.0711,68.1432,68.0711,68.1111,12500.0
2006-08-04 11:50:00,85.08,85.17,84.96,85.12,14300.0,68.1111,68.1832,68.0151,68.1432,14300.0
2006-08-04 11:55:00,85.18,85.18,84.91,84.95,8100.0,68.1912,68.1912,67.975,68.0071,8100.0
2006-08-04 12:00:00,84.9,84.91,84.7,84.86,16300.0,67.967,67.975,67.8069,67.935,16300.0
2006-08-04 12:05:00,84.87,84.92,84.63,84.65,10600.0,67.943,67.9831,67.7509,67.7669,10600.0
2006-08-04 12:10:00,84.65,84.72,84.58,84.58,16200.0,67.7669,67.8229,67.7109,67.7109,16200.0
2006-08-04 12:15:00,84.58,84.58,84.23,84.26,26700.0,67.7109,67.7109,67.4307,67.4547,26700.0
2006-08-04 12:20:00,84.26,84.3,84.0,84.01,11700.0,67.4547,67.4867,67.2465,67.2545,11700.0
2006-08-04 12:25:00,84.0,84.18,83.8,84.11,8500.0,67.2465,67.3906,67.0864,67.3346,8500.0
2006-08-04 12:30:00,84.1,84.3,83.87,83.87,7000.0,67.3266,67.4867,67.1425,67.1425,7000.0
2006-08-04 12:35:00,83.85,83.85,83.36,83.37,12300.0,67.1265,67.1265,66.7342,66.7422,12300.0
2006-08-04 12:40:00,83.35,83.6,83.35,83.6,14200.0,66.7262,66.9263,66.7262,66.9263,14200.0
2006-08-04 12:45:00,83.55,83.84,83.55,83.77,6900.0,66.8863,67.1185,66.8863,67.0624,6900.0
2006-08-04 12:50:00,83.78,83.88,83.69,83.71,3700.0,67.0704,67.1505,66.9984,67.0144,3700.0
2006-08-04 12:55:00,83.68,83.7,83.52,83.64,6600.0,66.9904,67.0064,66.8623,66.9583,6600.0
2006-08-04 13:00:00,83.58,83.85,83.54,83.85,7300.0,66.9103,67.1265,66.8783,67.1265,7300.0
2006-08-04 13:05:00,83.9,84.19,83.89,84.15,14300.0,67.1665,67.3986,67.1585,67.3666,14300.0
2006-08-04 13:10:00,84.16,84.25,83.7,83.76,12600.0,67.3746,67.4467,67.0064,67.0544,12600.0
2006-08-04 13:15:00,83.67,83.76,83.66,83.76,7500.0,66.9824,67.0544,66.9744,67.0544,7500.0
2006-08-04 13:20:00,83.78,83.8,83.43,83.46,7500.0,67.0704,67.0864,66.7902,66.8142,7500.0
2006-08-04 13:25:00,83.45,83.76,83.4,83.65,9800.0,66.8062,67.0544,66.7662,66.9663,9800.0
2006-08-04 13:30:00,83.62,83.62,83.47,83.5,7800.0,66.9423,66.9423,66.8222,66.8463,7800.0
2006-08-04 13:35:00,83.49,83.52,83.35,83.42,14000.0,66.8383,66.8623,66.7262,66.7822,14000.0
2006-08-04 13:40:00,83.36,83.78,83.35,83.78,10900.0,66.7342,67.0704,66.7262,67.0704,10900.0
2006-08-04 13:45:00,83.71,83.72,83.65,83.68,6600.0,67.0144,67.0224,66.9663,66.9904,6600.0
2006-08-04 13:50:00,83.69,83.86,83.68,83.68,6600.0,66.9984,67.1345,66.9904,66.9904,6600.0
2006-08-04 13:55:00,83.62,83.68,83.42,83.63,9400.0,66.9423,66.9904,66.7822,66.9503,9400.0
2006-08-04 14:00:00,83.63,83.95,83.63,83.95,3700.0,66.9503,67.2065,66.9503,67.2065,3700.0
2006-08-04 14:05:00,83.96,84.05,83.75,83.8,10000.0,67.2145,67.2866,67.0464,67.0864,10000.0
2006-08-04 14:10:00,83.88,84.03,83.71,83.71,11700.0,67.1505,67.2706,67.0144,67.0144,11700.0
2006-08-04 14:15:00,83.7,83.75,83.59,83.63,9100.0,67.0064,67.0464,66.9183,66.9503,9100.0
2006-08-04 14:20:00,83.72,83.79,83.51,83.51,11000.0,67.0224,67.0784,66.8543,66.8543,11000.0
2006-08-04 14:25:00,83.56,83.84,83.55,83.59,10900.0,66.8943,67.1185,66.8863,66.9183,10900.0
2006-08-04 14:30:00,83.59,83.76,83.55,83.7,8600.0,66.9183,67.0544,66.8863,67.0064,8600.0
2006-08-04 14:35:00,83.72,83.92,83.7,83.92,4100.0,67.0224,67.1825,67.0064,67.1825,4100.0
2006-08-04 14:40:00,83.9,84.02,83.84,83.88,14500.0,67.1665,67.2626,67.1185,67.1505,14500.0
2006-08-04 14:45:00,83.88,83.88,83.64,83.82,9400.0,67.1505,67.1505,66.9583,67.1024,9400.0
2006-08-04 14:50:00,83.85,83.92,83.51,83.72,9400.0,67.1265,67.1825,66.8543,67.0224,9400.0
2006-08-04 14:55:00,83.64,83.75,83.5,83.65,11000.0,66.9583,67.0464,66.8463,66.9663,11000.0
2006-08-04 15:00:00,83.7,83.79,83.48,83.67,10800.0,67.0064,67.0784,66.8303,66.9824,10800.0
2006-08-04 15:05:00,83.64,83.84,83.56,83.82,12600.0,66.9583,67.1185,66.8943,67.1024,12600.0
2006-08-04 15:10:00,83.84,84.0,83.82,83.94,16100.0,67.1185,67.2465,67.1024,67.1985,16100.0
2006-08-04 15:15:00,83.96,83.98,83.79,83.79,15300.0,67.2145,67.2305,67.0784,67.0784,15300.0
2006-08-04 15:20:00,83.73,83.85,83.54,83.73,16400.0,67.0304,67.1265,66.8783,67.0304,16400.0
2006-08-04 15:25:00,83.73,84.11,83.73,84.01,14300.0,67.0304,67.3346,67.0304,67.2545,14300.0
2006-08-04 15:30:00,84.05,84.19,84.05,84.1,12300.0,67.2866,67.3986,67.2866,67.3266,12300.0
2006-08-04 15:35:00,84.08,84.09,83.83,83.93,30200.0,67.3106,67.3186,67.1104,67.1905,30200.0
2006-08-04 15:40:00,83.91,84.16,83.91,83.91,12500.0,67.1745,67.3746,67.1745,67.1745,12500.0
2006-08-04 15:45:00,83.86,84.18,83.8,84.18,14400.0,67.1345,67.3906,67.0864,67.3906,14400.0
2006-08-04 15:50:00,84.19,84.55,84.1,84.43,25600.0,67.3986,67.6868,67.3266,67.5908,25600.0
2006-08-04 15:55:00,84.43,84.43,84.24,84.24,13900.0,67.5908,67.5908,67.4387,67.4387,13900.0
2006-08-07 09:30:00,84.26,84.26,84.2,84.2,4400.0,67.4547,67.4547,67.4067,67.4067,4400.0
2006-08-07 09:35:00,83.91,84.12,83.38,84.12,9700.0,67.1745,67.3426,66.7502,67.3426,9700.0
2006-08-07 09:40:00,84.29,84.52,84.0,84.11,10800.0,67.4787,67.6628,67.2465,67.3346,10800.0
2006-08-07 09:45:00,84.11,84.25,83.92,83.98,15100.0,67.3346,67.4467,67.1825,67.2305,15100.0
2006-08-07 09:50:00,83.97,84.33,83.86,84.25,19500.0,67.2225,67.5107,67.1345,67.4467,19500.0
2006-08-07 09:55:00,84.26,84.4,83.99,84.14,14900.0,67.4547,67.5668,67.2385,67.3586,14900.0
2006-08-07 10:00:00,84.14,84.18,83.7,83.9,15500.0,67.3586,67.3906,67.0064,67.1665,15500.0
2006-08-07 10:05:00,83.89,84.04,83.8,83.87,6900.0,67.1585,67.2786,67.0864,67.1425,6900.0
2006-08-07 10:10:00,83.87,83.98,83.7,83.87,5500.0,67.1425,67.2305,67.0064,67.1425,5500.0
2006-08-07 10:15:00,83.87,83.88,83.67,83.67,4300.0,67.1425,67.1505,66.9824,66.9824,4300.0
2006-08-07 10:20:00,83.69,83.7,83.59,83.64,5800.0,66.9984,67.0064,66.9183,66.9583,5800.0
2006-08-07 10:25:00,83.71,83.77,83.67,83.72,3200.0,67.0144,67.0624,66.9824,67.0224,3200.0
2006-08-07 10:30:00,83.62,83.64,83.46,83.46,5300.0,66.9423,66.9583,66.8142,66.8142,5300.0
2006-08-07 10:35:00,83.46,83.46,83.14,83.2,6300.0,66.8142,66.8142,66.5581,66.6061,6300.0
2006-08-07 10:40:00,83.13,83.24,83.1,83.24,6400.0,66.5501,66.6381,66.526,66.6381,6400.0
2006-08-07 10:45:00,83.25,83.25,83.15,83.15,5100.0,66.6461,66.6461,66.5661,66.5661,5100.0
2006-08-07 10:50:00,83.16,83.24,83.03,83.03,13000.0,66.5741,66.6381,66.47,66.47,13000.0
2006-08-07 10:55:00,83.01,83.11,82.92,82.95,13800.0,66.454,66.534,66.3819,66.406,13800.0
2006-08-07 11:00:00,82.9,83.05,82.69,83.05,21900.0,66.3659,66.486,66.1978,66.486,21900.0
2006-08-07 11:05:00,83.05,83.07,82.8,82.82,9800.0,66.486,66.502,66.2859,66.3019,9800.0
2006-08-07 11:10:00,82.8,82.82,82.61,82.75,4300.0,66.2859,66.3019,66.1338,66.2458,4300.0
2006-08-07 11:15:00,82.71,82.82,82.7,82.73,8500.0,66.2138,66.3019,66.2058,66.2298,8500.0
2006-08-07 11:20:00,82.73,82.73,82.64,82.66,7800.0,66.2298,66.2298,66.1578,66.1738,7800.0
2006-08-07 11:25:00,82.66,82.67,82.54,82.54,5400.0,66.1738,66.1818,66.0777,66.0777,5400.0
2006-08-07 11:30:00,82.58,82.58,82.43,82.48,6700.0,66.1098,66.1098,65.9897,66.0297,6700.0
2006-08-07 11:35:00,82.54,82.61,82.46,82.51,17600.0,66.0777,66.1338,66.0137,66.0537,17600.0
2006-08-07 11:40:00,82.56,82.75,82.55,82.75,6100.0,66.0937,66.2458,66.0857,66.2458,6100.0
2006-08-07 11:45:00,82.75,83.0,82.7,83.0,6100.0,66.2458,66.446,66.2058,66.446,6100.0
2006-08-07 11:50:00,83.0,83.04,82.92,83.0,6900.0,66.446,66.478,66.3819,66.446,6900.0
2006-08-07 11:55:00,83.0,83.14,82.94,83.14,9800.0,66.446,66.5581,66.398,66.5581,9800.0
2006-08-07 12:00:00,83.14,83.24,83.12,83.24,14700.0,66.5581,66.6381,66.5421,66.6381,14700.0
2006-08-07 12:05:00,83.21,83.21,82.99,83.06,8200.0,66.6141,66.6141,66.438,66.494,8200.0
2006-08-07 12:10:00,83.06,83.06,82.84,82.92,8300.0,66.494,66.494,66.3179,66.3819,8300.0
2006-08-07 12:15:00,83.0,83.05,82.91,82.98,3500.0,66.446,66.486,66.3739,66.43,3500.0
2006-08-07 12:20:00,82.96,83.31,82.95,83.26,6400.0,66.414,66.6942,66.406,66.6541,6400.0
2006-08-07 12:25:00,83.27,83.33,83.25,83.27,3500.0,66.6621,66.7102,66.6461,66.6621,3500.0
2006-08-07 12:30:00,83.35,83.55,83.35,83.55,4400.0,66.7262,66.8863,66.7262,66.8863,4400.0
2006-08-07 12:35:00,83.6,83.85,83.6,83.85,4500.0,66.9263,67.1265,66.9263,67.1265,4500.0
2006-08-07 12:40:00,83.86,83.96,83.73,83.73,13700.0,67.1345,67.2145,67.0304,67.0304,13700.0
2006-08-07 12:45:00,83.84,83.86,83.8,83.85,3700.0,67.1185,67.1345,67.0864,67.1265,3700.0
2006-08-07 12:50:00,83.87,83.9,83.72,83.87,10300.0,67.1425,67.1665,67.0224,67.1425,10300.0
2006-08-07 12:55:00,83.88,83.91,83.81,83.83,3000.0,67.1505,67.1745,67.0944,67.1104,3000.0
2006-08-07 13:00:00,83.87,83.92,83.73,83.73,4500.0,67.1425,67.1825,67.0304,67.0304,4500.0
2006-08-07 13:05:00,83.74,83.91,83.72,83.91,5800.0,67.0384,67.1745,67.0224,67.1745,5800.0
2006-08-07 13:10:00,83.9,84.1,83.9,84.1,4200.0,67.1665,67.3266,67.1665,67.3266,4200.0
2006-08-07 13:15:00,84.11,84.21,84.05,84.13,3300.0,67.3346,67.4147,67.2866,67.3506,3300.0
2006-08-07 13:20:00,84.14,84.22,83.91,84.22,8400.0,67.3586,67.4227,67.1745,67.4227,8400.0
2006-08-07 13:25:00,84.22,84.32,84.04,84.26,11900.0,67.4227,67.5027,67.2786,67.4547,11900.0
2006-08-07 13:30:00,84.29,84.4,84.24,84.38,7800.0,67.4787,67.5668,67.4387,67.5508,7800.0
2006-08-07 13:35:00,84.38,84.39,84.16,84.16,7200.0,67.5508,67.5588,67.3746,67.3746,7200.0
2006-08-07 13:40:00,84.11,84.11,83.92,84.0,10900.0,67.3346,67.3346,67.1825,67.2465,10900.0
2006-08-07 13:45:00,83.93,84.09,83.91,84.0,11500.0,67.1905,67.3186,67.1745,67.2465,11500.0
2006-08-07 13:50:00,84.03,84.16,83.95,84.08,8300.0,67.2706,67.3746,67.2065,67.3106,8300.0
2006-08-07 13:55:00,84.02,84.15,83.94,83.94,9000.0,67.2626,67.3666,67.1985,67.1985,9000.0
2006-08-07 14:00:00,84.0,84.05,83.89,83.89,7000.0,67.2465,67.2866,67.1585,67.1585,7000.0
2006-08-07 14:05:00,83.86,83.86,83.66,83.66,9600.0,67.1345,67.1345,66.9744,66.9744,9600.0
2006-08-07 14:10:00,83.6,83.72,83.6,83.63,6500.0,66.9263,67.0224,66.9263,66.9503,6500.0
2006-08-07 14:15:00,83.62,83.64,83.58,83.58,12100.0,66.9423,66.9583,66.9103,66.9103,12100.0
2006-08-07 14:20:00,83.59,83.63,83.53,83.53,11600.0,66.9183,66.9503,66.8703,66.8703,11600.0
2006-08-07 14:25:00,83.49,83.49,83.01,83.01,6800.0,66.8383,66.8383,66.454,66.454,6800.0
2006-08-07 14:30:00,83.05,83.05,82.84,82.88,9400.0,66.486,66.486,66.3179,66.3499,9400.0
2006-08-07 14:35:00,82.85,83.06,82.79,82.79,7300.0,66.3259,66.494,66.2779,66.2779,7300.0
2006-08-07 14:40:00,82.77,82.77,82.62,82.67,6800.0,66.2619,66.2619,66.1418,66.1818,6800.0
2006-08-07 14:45:00,82.74,82.97,82.7,82.85,5300.0,66.2378,66.422,66.2058,66.3259,5300.0
2006-08-07 14:50:00,82.82,82.93,82.7,82.7,8000.0,66.3019,66.3899,66.2058,66.2058,8000.0
2006-08-07 14:55:00,82.71,82.96,82.71,82.84,8400.0,66.2138,66.414,66.2138,66.3179,8400.0
2006-08-07 15:00:00,82.86,83.05,82.68,82.77,11600.0,66.3339,66.486,66.1898,66.2619,11600.0
2006-08-07 15:05:00,82.77,82.84,82.55,82.81,8600.0,66.2619,66.3179,66.0857,66.2939,8600.0
2006-08-07 15:10:00,82.83,82.95,82.72,82.89,11700.0,66.3099,66.406,66.2218,66.3579,11700.0
2006-08-07 15:15:00,82.88,83.04,82.82,82.84,9700.0,66.3499,66.478,66.3019,66.3179,9700.0
2006-08-07 15:20:00,82.84,83.19,82.83,83.02,13100.0,66.3179,66.5981,66.3099,66.462,13100.0
2006-08-07 15:25:00,83.03,83.29,83.01,83.03,8500.0,66.47,66.6781,66.454,66.47,8500.0
2006-08-07 15:30:00,83.02,83.37,83.02,83.37,10600.0,66.462,66.7422,66.462,66.7422,10600.0
2006-08-07 15:35:00,83.37,83.51,83.29,83.33,7100.0,66.7422,66.8543,66.6781,66.7102,7100.0
2006-08-07 15:40:00,83.34,83.38,83.27,83.27,11200.0,66.7182,66.7502,66.6621,66.6621,11200.0
2006-08-07 15:45:00,83.27,83.35,83.25,83.26,8000.0,66.6621,66.7262,66.6461,66.6541,8000.0
2006-08-07 15:50:00,83.2,83.3,83.19,83.3,10200.0,66.6061,66.6862,66.5981,66.6862,10200.0
2006-08-07 15:55:00,83.28,83.3,83.2,83.22,11700.0,66.6701,66.6862,66.6061,66.6221,11700.0
2006-08-08 09:30:00,83.24,83.31,83.2,83.31,35100.0,66.6381,66.6942,66.6061,66.6942,35100.0
2006-08-08 09:35:00,83.31,83.45,82.95,82.96,20900.0,66.6942,66.8062,66.406,66.414,20900.0
2006-08-08 09:40:00,82.91,83.03,82.6,82.6,17400.0,66.3739,66.47,66.1258,66.1258,17400.0
2006-08-08 09:45:00,82.58,82.61,82.43,82.52,21900.0,66.1098,66.1338,65.9897,66.0617,21900.0
2006-08-08 09:50:00,82.55,82.62,82.48,82.56,44600.0,66.0857,66.1418,66.0297,66.0937,44600.0
2006-08-08 09:55:00,82.65,82.7,82.51,82.69,15800.0,66.1658,66.2058,66.0537,66.1978,15800.0
2006-08-08 10:00:00,82.68,82.88,82.58,82.8,33200.0,66.1898,66.3499,66.1098,66.2859,33200.0
2006-08-08 10:05:00,82.8,82.86,82.51,82.59,20800.0,66.2859,66.3339,66.0537,66.1178,20800.0
2006-08-08 10:10:00,82.56,82.65,82.35,82.35,14300.0,66.0937,66.1658,65.9256,65.9256,14300.0
2006-08-08 10:15:00,82.34,82.38,82.18,82.31,15600.0,65.9176,65.9496,65.7895,65.8936,15600.0
2006-08-08 10:20:00,82.41,82.42,82.24,82.3,1900.0,65.9737,65.9817,65.8376,65.8856,1900.0
2006-08-08 10:25:00,82.29,82.43,82.26,82.39,8800.0,65.8776,65.9897,65.8536,65.9576,8800.0
2006-08-08 10:30:00,82.39,82.48,82.26,82.26,9400.0,65.9576,66.0297,65.8536,65.8536,9400.0
2006-08-08 10:35:00,82.27,82.33,82.06,82.06,4500.0,65.8616,65.9096,65.6935,65.6935,4500.0
2006-08-08 10:40:00,82.04,82.15,82.0,82.14,3900.0,65.6775,65.7655,65.6454,65.7575,3900.0
2006-08-08 10:45:00,82.15,82.23,81.97,81.99,5900.0,65.7655,65.8296,65.6214,65.6374,5900.0
2006-08-08 10:50:00,81.92,81.99,81.85,81.95,4100.0,65.5814,65.6374,65.5253,65.6054,4100.0
2006-08-08 10:55:00,81.99,82.0,81.9,81.9,12700.0,65.6374,65.6454,65.5654,65.5654,12700.0
2006-08-08 11:00:00,81.81,81.82,81.75,81.78,4300.0,65.4933,65.5013,65.4453,65.4693,4300.0
2006-08-08 11:05:00,81.82,81.82,81.67,81.67,6500.0,65.5013,65.5013,65.3812,65.3812,6500.0
2006-08-08 11:10:00,81.64,81.74,81.58,81.66,3600.0,65.3572,65.4373,65.3092,65.3732,3600.0
2006-08-08 11:15:00,81.67,81.87,81.66,81.69,5600.0,65.3812,65.5414,65.3732,65.3973,5600.0
2006-08-08 11:20:00,81.7,81.87,81.69,81.82,6400.0,65.4053,65.5414,65.3973,65.5013,6400.0
2006-08-08 11:25:00,81.85,81.99,81.85,81.98,5300.0,65.5253,65.6374,65.5253,65.6294,5300.0
2006-08-08 11:30:00,81.98,82.05,81.86,82.05,16500.0,65.6294,65.6855,65.5334,65.6855,16500.0
2006-08-08 11:35:00,82.06,82.1,81.97,81.99,2900.0,65.6935,65.7255,65.6214,65.6374,2900.0
2006-08-08 11:40:00,82.03,82.25,82.03,82.14,13100.0,65.6694,65.8456,65.6694,65.7575,13100.0
2006-08-08 11:45:00,82.14,82.19,82.03,82.19,12300.0,65.7575,65.7975,65.6694,65.7975,12300.0
2006-08-08 11:50:00,82.17,82.19,82.0,82.0,16700.0,65.7815,65.7975,65.6454,65.6454,16700.0
2006-08-08 11:55:00,82.07,82.07,81.68,81.7,24300.0,65.7015,65.7015,65.3893,65.4053,24300.0
2006-08-08 12:00:00,81.72,81.98,81.72,81.96,9000.0,65.4213,65.6294,65.4213,65.6134,9000.0
2006-08-08 12:05:00,81.93,81.94,81.8,81.85,28100.0,65.5894,65.5974,65.4853,65.5253,28100.0
2006-08-08 12:10:00,81.85,82.04,81.85,81.98,6200.0,65.5253,65.6775,65.5253,65.6294,6200.0
2006-08-08 12:15:00,82.0,82.02,81.87,81.92,14000.0,65.6454,65.6614,65.5414,65.5814,14000.0
2006-08-08 12:20:00,81.92,81.93,81.85,81.89,10700.0,65.5814,65.5894,65.5253,65.5574,10700.0
2006-08-08 12:25:00,81.91,81.94,81.81,81.84,19600.0,65.5734,65.5974,65.4933,65.5173,19600.0
2006-08-08 12:30:00,81.84,82.02,81.84,82.02,17500.0,65.5173,65.6614,65.5173,65.6614,17500.0
2006-08-08 12:35:00,81.98,82.02,81.88,82.02,4500.0,65.6294,65.6614,65.5494,65.6614,4500.0
2006-08-08 12:40:00,82.03,82.16,81.95,81.95,14400.0,65.6694,65.7735,65.6054,65.6054,14400.0
2006-08-08 12:45:00,81.94,82.16,81.91,82.07,17000.0,65.5974,65.7735,65.5734,65.7015,17000.0
2006-08-08 12:50:00,82.09,82.09,81.94,81.97,24800.0,65.7175,65.7175,65.5974,65.6214,24800.0
2006-08-08 12:55:00,81.95,82.09,81.94,82.05,12600.0,65.6054,65.7175,65.5974,65.6855,12600.0
2006-08-08 13:00:00,82.07,82.07,82.01,82.06,3600.0,65.7015,65.7015,65.6534,65.6935,3600.0
2006-08-08 13:05:00,82.07,82.1,82.04,82.04,3500.0,65.7015,65.7255,65.6775,65.6775,3500.0
2006-08-08 13:10:00,82.04,82.1,82.0,82.07,5200.0,65.6775,65.7255,65.6454,65.7015,5200.0
2006-08-08 13:15:00,82.05,82.18,82.05,82.18,5700.0,65.6855,65.7895,65.6855,65.7895,5700.0
2006-08-08 13:20:00,82.18,82.21,82.17,82.18,4200.0,65.7895,65.8135,65.7815,65.7895,4200.0
2006-08-08 13:25:00,82.19,82.19,82.19,82.19,1900.0,65.7975,65.7975,65.7975,65.7975,1900.0
2006-08-08 13:30:00,82.19,82.19,82.1,82.14,6500.0,65.7975,65.7975,65.7255,65.7575,6500.0
2006-08-08 13:35:00,82.19,82.24,82.15,82.15,6600.0,65.7975,65.8376,65.7655,65.7655,6600.0
2006-08-08 13:40:00,82.17,82.2,82.08,82.09,13000.0,65.7815,65.8055,65.7095,65.7175,13000.0
2006-08-08 13:45:00,82.07,82.09,82.02,82.06,7200.0,65.7015,65.7175,65.6614,65.6935,7200.0
2006-08-08 13:50:00,81.97,82.2,81.97,82.15,26400.0,65.6214,65.8055,65.6214,65.7655,26400.0
2006-08-08 13:55:00,82.14,82.19,82.14,82.19,9500.0,65.7575,65.7975,65.7575,65.7975,9500.0
2006-08-08 14:00:00,82.19,82.25,82.12,82.17,9300.0,65.7975,65.8456,65.7415,65.7815,9300.0
2006-08-08 14:05:00,82.13,82.18,82.07,82.15,2900.0,65.7495,65.7895,65.7015,65.7655,2900.0
2006-08-08 14:10:00,82.16,82.19,82.02,82.17,8500.0,65.7735,65.7975,65.6614,65.7815,8500.0
2006-08-08 14:15:00,82.19,82.59,82.07,82.43,35700.0,65.7975,66.1178,65.7015,65.9897,35700.0
2006-08-08 14:20:00,82.36,82.38,81.64,81.71,14800.0,65.9336,65.9496,65.3572,65.4133,14800.0
2006-08-08 14:25:00,81.71,81.71,81.02,81.65,14500.0,65.4133,65.4133,64.8609,65.3652,14500.0
2006-08-08 14:30:00,81.55,81.73,81.54,81.65,66300.0,65.2852,65.4293,65.2772,65.3652,66300.0
2006-08-08 14:35:00,81.63,82.08,81.57,81.79,35200.0,65.3492,65.7095,65.3012,65.4773,35200.0
2006-08-08 14:40:00,81.84,82.2,81.84,82.05,12200.0,65.5173,65.8055,65.5173,65.6855,12200.0
2006-08-08 14:45:00,81.97,82.11,81.8,81.86,10500.0,65.6214,65.7335,65.4853,65.5334,10500.0
2006-08-08 14:50:00,81.85,81.93,81.68,81.82,6100.0,65.5253,65.5894,65.3893,65.5013,6100.0
2006-08-08 14:55:00,81.75,82.13,81.75,81.94,14900.0,65.4453,65.7495,65.4453,65.5974,14900.0
2006-08-08 15:00:00,81.89,82.0,81.62,81.71,24200.0,65.5574,65.6454,65.3412,65.4133,24200.0
2006-08-08 15:05:00,81.75,81.88,81.75,81.85,26500.0,65.4453,65.5494,65.4453,65.5253,26500.0
2006-08-08 15:10:00,81.85,81.89,81.58,81.58,10600.0,65.5253,65.5574,65.3092,65.3092,10600.0
2006-08-08 15:15:00,81.59,81.75,81.53,81.65,11700.0,65.3172,65.4453,65.2692,65.3652,11700.0
2006-08-08 15:20:00,81.56,81.59,81.17,81.28,11200.0,65.2932,65.3172,64.981,65.069,11200.0
2006-08-08 15:25:00,81.28,81.35,81.0,81.05,5900.0,65.069,65.1251,64.8449,64.8849,5900.0
2006-08-08 15:30:00,81.03,81.08,80.82,81.06,29800.0,64.8689,64.9089,64.7008,64.8929,29800.0
2006-08-08 15:35:00,81.06,81.13,81.04,81.11,9600.0,64.8929,64.949,64.8769,64.9329,9600.0
2006-08-08 15:40:00,81.11,81.35,81.05,81.28,13400.0,64.9329,65.1251,64.8849,65.069,13400.0
2006-08-08 15:45:00,81.33,81.35,81.02,81.35,9800.0,65.1091,65.1251,64.8609,65.1251,9800.0
2006-08-08 15:50:00,81.35,81.5,81.33,81.5,9400.0,65.1251,65.2452,65.1091,65.2452,9400.0
2006-08-08 15:55:00,81.5,81.5,81.24,81.29,12400.0,65.2452,65.2452,65.037,65.077,12400.0
2006-08-09 09:30:00,81.34,81.8,81.05,81.13,18300.0,65.1171,65.4853,64.8849,64.949,18300.0
2006-08-09 09:35:00,81.13,81.25,80.16,80.76,13600.0,64.949,65.045,64.1724,64.6527,13600.0
2006-08-09 09:40:00,80.72,80.72,80.05,80.21,15400.0,64.6207,64.6207,64.0844,64.2124,15400.0
2006-08-09 09:45:00,80.36,80.68,80.36,80.58,19600.0,64.3325,64.5887,64.3325,64.5086,19600.0
2006-08-09 09:50:00,80.58,80.59,80.12,80.43,10300.0,64.5086,64.5167,64.1404,64.3886,10300.0
2006-08-09 09:55:00,80.39,80.4,80.2,80.35,10500.0,64.3565,64.3645,64.2044,64.3245,10500.0
2006-08-09 10:00:00,80.35,80.35,79.91,79.91,9100.0,64.3245,64.3245,63.9723,63.9723,9100.0
2006-08-09 10:05:00,79.82,80.19,79.7,80.1,6400.0,63.9002,64.1964,63.8042,64.1244,6400.0
2006-08-09 10:10:00,80.1,80.15,80.01,80.07,16000.0,64.1244,64.1644,64.0523,64.1004,16000.0
2006-08-09 10:15:00,80.06,80.23,80.0,80.12,18500.0,64.0924,64.2285,64.0443,64.1404,18500.0
2006-08-09 10:20:00,80.1,80.16,79.95,79.99,12800.0,64.1244,64.1724,64.0043,64.0363,12800.0
2006-08-09 10:25:00,79.99,80.06,79.78,79.88,10400.0,64.0363,64.0924,63.8682,63.9483,10400.0
2006-08-09 10:30:00,79.95,80.23,79.89,79.9,14100.0,64.0043,64.2285,63.9563,63.9643,14100.0
2006-08-09 10:35:00,79.86,80.09,79.74,80.01,11400.0,63.9322,64.1164,63.8362,64.0523,11400.0
2006-08-09 10:40:00,80.07,80.21,79.92,80.21,9400.0,64.1004,64.2124,63.9803,64.2124,9400.0
2006-08-09 10:45:00,80.2,80.2,79.99,80.08,7800.0,64.2044,64.2044,64.0363,64.1084,7800.0
2006-08-09 10:50:00,80.01,80.19,80.0,80.0,7500.0,64.0523,64.1964,64.0443,64.0443,7500.0
2006-08-09 10:55:00,80.01,80.19,80.0,80.15,6700.0,64.0523,64.1964,64.0443,64.1644,6700.0
2006-08-09 11:00:00,80.14,80.31,80.11,80.11,13100.0,64.1564,64.2925,64.1324,64.1324,13100.0
2006-08-09 11:05:00,80.09,80.24,80.05,80.23,13600.0,64.1164,64.2365,64.0844,64.2285,13600.0
2006-08-09 11:10:00,80.23,80.28,80.06,80.16,15700.0,64.2285,64.2685,64.0924,64.1724,15700.0
2006-08-09 11:15:00,80.15,80.18,79.98,80.12,16100.0,64.1644,64.1884,64.0283,64.1404,16100.0
2006-08-09 11:20:00,80.09,80.4,80.04,80.37,13500.0,64.1164,64.3645,64.0763,64.3405,13500.0
2006-08-09 11:25:00,80.37,80.41,80.35,80.41,7400.0,64.3405,64.3726,64.3245,64.3726,7400.0
2006-08-09 11:30:00,80.37,80.69,80.37,80.57,27200.0,64.3405,64.5967,64.3405,64.5006,27200.0
2006-08-09 11:35:00,80.57,80.68,80.47,80.49,17100.0,64.5006,64.5887,64.4206,64.4366,17100.0
2006-08-09 11:40:00,80.49,80.67,80.45,80.46,26300.0,64.4366,64.5807,64.4046,64.4126,26300.0
2006-08-09 11:45:00,80.45,80.6,80.44,80.48,31900.0,64.4046,64.5247,64.3966,64.4286,31900.0
2006-08-09 11:50:00,80.48,80.63,80.47,80.47,24300.0,64.4286,64.5487,64.4206,64.4206,24300.0
2006-08-09 11:55:00,80.47,80.47,80.06,80.12,7000.0,64.4206,64.4206,64.0924,64.1404,7000.0
2006-08-09 12:00:00,80.09,80.21,79.99,80.21,3100.0,64.1164,64.2124,64.0363,64.2124,3100.0
2006-08-09 12:05:00,80.22,80.5,80.22,80.48,16600.0,64.2204,64.4446,64.2204,64.4286,16600.0
2006-08-09 12:10:00,80.49,80.53,80.31,80.31,19100.0,64.4366,64.4686,64.2925,64.2925,19100.0
2006-08-09 12:15:00,80.32,80.4,80.22,80.22,15900.0,64.3005,64.3645,64.2204,64.2204,15900.0
2006-08-09 12:20:00,80.24,80.3,80.2,80.27,8400.0,64.2365,64.2845,64.2044,64.2605,8400.0
2006-08-09 12:25:00,80.25,80.25,79.96,79.96,8100.0,64.2445,64.2445,64.0123,64.0123,8100.0
2006-08-09 12:30:00,79.97,80.07,79.97,80.07,5000.0,64.0203,64.1004,64.0203,64.1004,5000.0
2006-08-09 12:35:00,80.09,80.21,80.09,80.15,2700.0,64.1164,64.2124,64.1164,64.1644,2700.0
2006-08-09 12:40:00,80.14,80.23,80.14,80.22,2700.0,64.1564,64.2285,64.1564,64.2204,2700.0
2006-08-09 12:45:00,80.22,80.22,79.98,79.98,7400.0,64.2204,64.2204,64.0283,64.0283,7400.0
2006-08-09 12:50:00,80.0,80.0,79.91,79.93,3200.0,64.0443,64.0443,63.9723,63.9883,3200.0
2006-08-09 12:55:00,79.92,79.94,79.82,79.89,2100.0,63.9803,63.9963,63.9002,63.9563,2100.0
2006-08-09 13:00:00,79.88,80.23,79.85,80.17,14600.0,63.9483,64.2285,63.9242,64.1804,14600.0
2006-08-09 13:05:00,80.06,80.13,79.97,80.05,10900.0,64.0924,64.1484,64.0203,64.0844,10900.0
2006-08-09 13:10:00,80.01,80.01,79.9,79.91,3900.0,64.0523,64.0523,63.9643,63.9723,3900.0
2006-08-09 13:15:00,79.9,79.9,79.5,79.5,5400.0,63.9643,63.9643,63.644,63.644,5400.0
2006-08-09 13:20:00,79.43,79.65,79.43,79.48,7600.0,63.588,63.7641,63.588,63.628,7600.0
2006-08-09 13:25:00,79.49,79.61,79.36,79.36,6700.0,63.636,63.7321,63.532,63.532,6700.0
2006-08-09 13:30:00,79.36,79.51,79.26,79.38,12400.0,63.532,63.6521,63.4519,63.548,12400.0
2006-08-09 13:35:00,79.32,79.41,79.31,79.36,5800.0,63.4999,63.572,63.4919,63.532,5800.0
2006-08-09 13:40:00,79.4,79.61,79.4,79.44,6100.0,63.564,63.7321,63.564,63.596,6100.0
2006-08-09 13:45:00,79.43,79.49,79.32,79.4,6000.0,63.588,63.636,63.4999,63.564,6000.0
2006-08-09 13:50:00,79.4,79.48,79.36,79.44,9700.0,63.564,63.628,63.532,63.596,9700.0
2006-08-09 13:55:00,79.46,79.46,79.21,79.3,14400.0,63.612,63.612,63.4119,63.4839,14400.0
2006-08-09 14:00:00,79.31,79.39,79.23,79.37,7000.0,63.4919,63.556,63.4279,63.54,7000.0
2006-08-09 14:05:00,79.36,79.55,79.33,79.51,15500.0,63.532,63.6841,63.508,63.6521,15500.0
2006-08-09 14:10:00,79.51,79.65,79.26,79.26,7800.0,63.6521,63.7641,63.4519,63.4519,7800.0
2006-08-09 14:15:00,79.26,79.37,79.24,79.24,2300.0,63.4519,63.54,63.4359,63.4359,2300.0
2006-08-09 14:20:00,79.24,79.44,79.24,79.38,7200.0,63.4359,63.596,63.4359,63.548,7200.0
2006-08-09 14:25:00,79.36,79.36,79.27,79.33,2000.0,63.532,63.532,63.4599,63.508,2000.0
2006-08-09 14:30:00,79.35,79.43,79.25,79.25,12800.0,63.524,63.588,63.4439,63.4439,12800.0
2006-08-09 14:35:00,79.25,79.39,79.18,79.32,11400.0,63.4439,63.556,63.3879,63.4999,11400.0
2006-08-09 14:40:00,79.33,79.45,79.05,79.05,11000.0,63.508,63.604,63.2838,63.2838,11000.0
2006-08-09 14:45:00,79.05,79.12,78.96,79.06,6600.0,63.2838,63.3398,63.2117,63.2918,6600.0
2006-08-09 14:50:00,79.01,79.11,78.82,78.92,6900.0,63.2518,63.3318,63.0997,63.1797,6900.0
2006-08-09 14:55:00,78.89,78.99,78.79,78.79,4300.0,63.1557,63.2358,63.0757,63.0757,4300.0
2006-08-09 15:00:00,78.79,78.8,78.54,78.8,11900.0,63.0757,63.0837,62.8755,63.0837,11900.0
2006-08-09 15:05:00,78.84,78.88,78.77,78.77,6900.0,63.1157,63.1477,63.0596,63.0596,6900.0
2006-08-09 15:10:00,78.75,78.79,78.6,78.61,13300.0,63.0436,63.0757,62.9235,62.9316,13300.0
2006-08-09 15:15:00,78.61,78.79,78.61,78.74,4200.0,62.9316,63.0757,62.9316,63.0356,4200.0
2006-08-09 15:20:00,78.7,78.74,78.62,78.65,7100.0,63.0036,63.0356,62.9396,62.9636,7100.0
2006-08-09 15:25:00,78.66,78.74,78.5,78.59,15300.0,62.9716,63.0356,62.8435,62.9155,15300.0
2006-08-09 15:30:00,78.58,78.58,78.41,78.42,13800.0,62.9075,62.9075,62.7714,62.7794,13800.0
2006-08-09 15:35:00,78.42,78.47,78.37,78.47,13100.0,62.7794,62.8195,62.7394,62.8195,13100.0
2006-08-09 15:40:00,78.47,78.53,78.45,78.49,9200.0,62.8195,62.8675,62.8035,62.8355,9200.0
2006-08-09 15:45:00,78.47,78.54,78.42,78.48,13700.0,62.8195,62.8755,62.7794,62.8275,13700.0
2006-08-09 15:50:00,78.48,78.5,78.4,78.44,21400.0,62.8275,62.8435,62.7634,62.7955,21400.0
2006-08-09 15:55:00,78.47,78.61,78.28,78.29,38500.0,62.8195,62.9316,62.6674,62.6754,38500.0
2006-08-10 09:30:00,77.45,77.81,77.4,77.76,11800.0,62.0029,62.2911,61.9629,62.2511,11800.0
2006-08-10 09:35:00,77.76,77.8,77.4,77.47,10600.0,62.2511,62.2831,61.9629,62.0189,10600.0
2006-08-10 09:40:00,77.47,77.63,77.47,77.56,10900.0,62.0189,62.147,62.0189,62.091,10900.0
2006-08-10 09:45:00,77.6,77.97,77.44,77.94,30300.0,62.123,62.4192,61.9949,62.3952,30300.0
2006-08-10 09:50:00,77.97,77.97,77.48,77.61,53100.0,62.4192,62.4192,62.0269,62.131,53100.0
2006-08-10 09:55:00,77.61,77.92,77.59,77.72,81800.0,62.131,62.3792,62.115,62.2191,81800.0
2006-08-10 10:00:00,77.63,77.71,77.05,77.25,38700.0,62.147,62.2111,61.6827,61.8428,38700.0
2006-08-10 10:05:00,77.23,77.43,77.13,77.13,13200.0,61.8268,61.9869,61.7467,61.7467,13200.0
2006-08-10 10:10:00,77.14,77.21,77.11,77.19,20000.0,61.7547,61.8108,61.7307,61.7948,20000.0
2006-08-10 10:15:00,77.2,77.43,77.16,77.35,16000.0,61.8028,61.9869,61.7708,61.9229,16000.0
2006-08-10 10:20:00,77.29,77.29,76.96,76.96,25700.0,61.8748,61.8748,61.6106,61.6106,25700.0
2006-08-10 10:25:00,76.98,77.32,76.98,77.24,21900.0,61.6267,61.8988,61.6267,61.8348,21900.0
2006-08-10 10:30:00,77.24,77.29,77.08,77.1,30400.0,61.8348,61.8748,61.7067,61.7227,30400.0
2006-08-10 10:35:00,77.1,77.24,77.02,77.07,30800.0,61.7227,61.8348,61.6587,61.6987,30800.0
2006-08-10 10:40:00,77.09,77.41,76.95,77.34,9100.0,61.7147,61.9709,61.6026,61.9149,9100.0
2006-08-10 10:45:00,77.34,77.34,76.95,76.97,11700.0,61.9149,61.9149,61.6026,61.6186,11700.0
2006-08-10 10:50:00,76.95,77.1,76.87,76.93,9500.0,61.6026,61.7227,61.5386,61.5866,9500.0
2006-08-10 10:55:00,77.0,77.25,76.93,77.18,13300.0,61.6427,61.8428,61.5866,61.7868,13300.0
2006-08-10 11:00:00,77.16,77.18,76.91,77.06,11400.0,61.7708,61.7868,61.5706,61.6907,11400.0
2006-08-10 11:05:00,77.05,77.6,77.01,77.48,10400.0,61.6827,62.123,61.6507,62.0269,10400.0
2006-08-10 11:10:00,77.45,77.48,77.34,77.34,13300.0,62.0029,62.0269,61.9149,61.9149,13300.0
2006-08-10 11:15:00,77.38,77.47,77.01,77.12,14400.0,61.9469,62.0189,61.6507,61.7387,14400.0
2006-08-10 11:20:00,77.07,77.19,76.94,76.94,9500.0,61.6987,61.7948,61.5946,61.5946,9500.0
2006-08-10 11:25:00,76.95,77.3,76.95,77.19,14100.0,61.6026,61.8828,61.6026,61.7948,14100.0
2006-08-10 11:30:00,77.2,77.21,76.93,76.95,16100.0,61.8028,61.8108,61.5866,61.6026,16100.0
2006-08-10 11:35:00,76.95,76.95,76.67,76.83,25000.0,61.6026,61.6026,61.3785,61.5066,25000.0
2006-08-10 11:40:00,76.84,76.93,76.77,76.78,12200.0,61.5146,61.5866,61.4585,61.4665,12200.0
2006-08-10 11:45:00,76.78,77.1,76.78,77.04,15600.0,61.4665,61.7227,61.4665,61.6747,15600.0
2006-08-10 11:50:00,77.02,77.16,77.02,77.12,5000.0,61.6587,61.7708,61.6587,61.7387,5000.0
2006-08-10 11:55:00,77.13,77.33,77.12,77.28,9700.0,61.7467,61.9068,61.7387,61.8668,9700.0
2006-08-10 12:00:00,77.28,77.35,77.04,77.04,23700.0,61.8668,61.9229,61.6747,61.6747,23700.0
2006-08-10 12:05:00,77.05,77.16,76.96,77.04,27300.0,61.6827,61.7708,61.6106,61.6747,27300.0
2006-08-10 12:10:00,77.03,77.14,76.72,77.03,58600.0,61.6667,61.7547,61.4185,61.6667,58600.0
2006-08-10 12:15:00,77.0,77.15,76.91,76.97,27500.0,61.6427,61.7627,61.5706,61.6186,27500.0
2006-08-10 12:20:00,76.97,77.19,76.96,77.1,24700.0,61.6186,61.7948,61.6106,61.7227,24700.0
2006-08-10 12:25:00,77.1,77.25,77.05,77.07,17300.0,61.7227,61.8428,61.6827,61.6987,17300.0
2006-08-10 12:30:00,77.08,77.08,76.96,77.0,13100.0,61.7067,61.7067,61.6106,61.6427,13100.0
2006-08-10 12:35:00,77.0,77.12,76.98,77.06,21500.0,61.6427,61.7387,61.6267,61.6907,21500.0
2006-08-10 12:40:00,77.05,77.16,77.02,77.13,20900.0,61.6827,61.7708,61.6587,61.7467,20900.0
2006-08-10 12:45:00,77.11,77.12,76.88,77.03,14000.0,61.7307,61.7387,61.5466,61.6667,14000.0
2006-08-10 12:50:00,77.01,77.22,77.01,77.09,6700.0,61.6507,61.8188,61.6507,61.7147,6700.0
2006-08-10 12:55:00,77.08,77.14,76.81,76.81,20200.0,61.7067,61.7547,61.4906,61.4906,20200.0
2006-08-10 13:00:00,76.81,76.95,76.76,76.76,30900.0,61.4906,61.6026,61.4505,61.4505,30900.0
2006-08-10 13:05:00,76.72,76.8,76.68,76.71,20100.0,61.4185,61.4826,61.3865,61.4105,20100.0
2006-08-10 13:10:00,76.69,76.89,76.69,76.87,24000.0,61.3945,61.5546,61.3945,61.5386,24000.0
2006-08-10 13:15:00,76.95,77.07,76.95,77.0,8900.0,61.6026,61.6987,61.6026,61.6427,8900.0
2006-08-10 13:20:00,77.0,77.03,76.9,77.03,7400.0,61.6427,61.6667,61.5626,61.6667,7400.0
2006-08-10 13:25:00,77.04,77.1,76.94,76.94,11700.0,61.6747,61.7227,61.5946,61.5946,11700.0
2006-08-10 13:30:00,76.95,76.95,76.8,76.87,8600.0,61.6026,61.6026,61.4826,61.5386,8600.0
2006-08-10 13:35:00,76.89,77.07,76.89,77.06,16500.0,61.5546,61.6987,61.5546,61.6907,16500.0
2006-08-10 13:40:00,77.02,77.21,77.02,77.19,15000.0,61.6587,61.8108,61.6587,61.7948,15000.0
2006-08-10 13:45:00,77.16,77.23,77.01,77.02,10600.0,61.7708,61.8268,61.6507,61.6587,10600.0
2006-08-10 13:50:00,77.02,77.12,76.98,77.0,11400.0,61.6587,61.7387,61.6267,61.6427,11400.0
2006-08-10 13:55:00,77.0,77.02,76.91,77.02,4000.0,61.6427,61.6587,61.5706,61.6587,4000.0
2006-08-10 14:00:00,77.0,77.23,77.0,77.23,13100.0,61.6427,61.8268,61.6427,61.8268,13100.0
2006-08-10 14:05:00,77.24,77.6,77.24,77.55,23000.0,61.8348,62.123,61.8348,62.083,23000.0
2006-08-10 14:10:00,77.54,77.55,77.35,77.48,26600.0,62.075,62.083,61.9229,62.0269,26600.0
2006-08-10 14:15:00,77.49,77.52,77.35,77.36,11300.0,62.0349,62.059,61.9229,61.9309,11300.0
2006-08-10 14:20:00,77.36,77.36,77.2,77.27,8200.0,61.9309,61.9309,61.8028,61.8588,8200.0
2006-08-10 14:25:00,77.29,77.48,77.27,77.31,12500.0,61.8748,62.0269,61.8588,61.8908,12500.0
2006-08-10 14:30:00,77.3,77.32,77.13,77.2,10000.0,61.8828,61.8988,61.7467,61.8028,10000.0
2006-08-10 14:35:00,77.21,77.28,77.15,77.17,8200.0,61.8108,61.8668,61.7627,61.7788,8200.0
2006-08-10 14:40:00,77.15,77.27,77.13,77.13,16000.0,61.7627,61.8588,61.7467,61.7467,16000.0
2006-08-10 14:45:00,77.13,77.13,76.99,77.04,6400.0,61.7467,61.7467,61.6347,61.6747,6400.0
2006-08-10 14:50:00,77.03,77.13,77.0,77.1,8200.0,61.6667,61.7467,61.6427,61.7227,8200.0
2006-08-10 14:55:00,77.11,77.11,76.9,76.96,5100.0,61.7307,61.7307,61.5626,61.6106,5100.0
2006-08-10 15:00:00,76.97,77.06,76.79,76.85,9600.0,61.6186,61.6907,61.4745,61.5226,9600.0
2006-08-10 15:05:00,76.85,76.99,76.73,76.8,5600.0,61.5226,61.6347,61.4265,61.4826,5600.0
2006-08-10 15:10:00,76.82,76.85,76.78,76.83,6100.0,61.4986,61.5226,61.4665,61.5066,6100.0
2006-08-10 15:15:00,76.82,77.05,76.75,76.94,12600.0,61.4986,61.6827,61.4425,61.5946,12600.0
2006-08-10 15:20:00,76.93,76.95,76.8,76.81,8800.0,61.5866,61.6026,61.4826,61.4906,8800.0
2006-08-10 15:25:00,76.85,76.96,76.83,76.96,11300.0,61.5226,61.6106,61.5066,61.6106,11300.0
2006-08-10 15:30:00,76.93,77.0,76.88,77.0,8000.0,61.5866,61.6427,61.5466,61.6427,8000.0
2006-08-10 15:35:00,76.99,77.01,76.92,76.92,9600.0,61.6347,61.6507,61.5786,61.5786,9600.0
2006-08-10 15:40:00,76.94,77.15,76.79,77.14,16700.0,61.5946,61.7627,61.4745,61.7547,16700.0
2006-08-10 15:45:00,77.08,77.15,76.97,77.13,17700.0,61.7067,61.7627,61.6186,61.7467,17700.0
2006-08-10 15:50:00,77.12,77.14,76.9,76.9,29600.0,61.7387,61.7547,61.5626,61.5626,29600.0
2006-08-10 15:55:00,76.97,77.17,76.92,77.04,27800.0,61.6186,61.7788,61.5786,61.6747,27800.0
2006-08-11 09:30:00,76.88,77.06,76.7,76.82,12700.0,61.5466,61.6907,61.4025,61.4986,12700.0
2006-08-11 09:35:00,76.84,77.09,76.82,77.01,10500.0,61.5146,61.7147,61.4986,61.6507,10500.0
2006-08-11 09:40:00,77.01,77.09,76.83,77.0,44000.0,61.6507,61.7147,61.5066,61.6427,44000.0
2006-08-11 09:45:00,76.99,77.01,76.78,77.01,10400.0,61.6347,61.6507,61.4665,61.6507,10400.0
2006-08-11 09:50:00,77.03,77.09,76.7,76.76,15000.0,61.6667,61.7147,61.4025,61.4505,15000.0
2006-08-11 09:55:00,76.73,76.9,76.71,76.89,3300.0,61.4265,61.5626,61.4105,61.5546,3300.0
2006-08-11 10:00:00,76.91,77.05,76.8,76.8,7200.0,61.5706,61.6827,61.4826,61.4826,7200.0
2006-08-11 10:05:00,76.8,76.99,76.63,76.63,7700.0,61.4826,61.6347,61.3465,61.3465,7700.0
2006-08-11 10:10:00,76.64,76.91,76.64,76.91,4600.0,61.3545,61.5706,61.3545,61.5706,4600.0
2006-08-11 10:15:00,76.91,76.95,76.73,76.83,4200.0,61.5706,61.6026,61.4265,61.5066,4200.0
2006-08-11 10:20:00,76.78,77.01,76.78,77.0,5600.0,61.4665,61.6507,61.4665,61.6427,5600.0
2006-08-11 10:25:00,77.01,77.01,76.93,77.0,4500.0,61.6507,61.6507,61.5866,61.6427,4500.0
2006-08-11 10:30:00,77.0,77.01,76.89,77.01,4100.0,61.6427,61.6507,61.5546,61.6507,4100.0
2006-08-11 10:35:00,77.01,77.14,77.01,77.1,20800.0,61.6507,61.7547,61.6507,61.7227,20800.0
2006-08-11 10:40:00,77.11,77.13,76.95,77.02,3300.0,61.7307,61.7467,61.6026,61.6587,3300.0
2006-08-11 10:45:00,76.97,77.08,76.8,76.8,8900.0,61.6186,61.7067,61.4826,61.4826,8900.0
2006-08-11 10:50:00,76.8,76.89,76.78,76.86,6700.0,61.4826,61.5546,61.4665,61.5306,6700.0
2006-08-11 10:55:00,76.87,76.92,76.83,76.83,10800.0,61.5386,61.5786,61.5066,61.5066,10800.0
2006-08-11 11:00:00,76.81,76.85,76.63,76.69,5400.0,61.4906,61.5226,61.3465,61.3945,5400.0
2006-08-11 11:05:00,76.75,76.89,76.75,76.88,8800.0,61.4425,61.5546,61.4425,61.5466,8800.0
2006-08-11 11:10:00,76.87,76.9,76.73,76.9,23500.0,61.5386,61.5626,61.4265,61.5626,23500.0
2006-08-11 11:15:00,76.88,76.88,76.79,76.79,6900.0,61.5466,61.5466,61.4745,61.4745,6900.0
2006-08-11 11:20:00,76.84,76.84,76.68,76.75,6700.0,61.5146,61.5146,61.3865,61.4425,6700.0
2006-08-11 11:25:00,76.73,76.88,76.68,76.87,5500.0,61.4265,61.5466,61.3865,61.5386,5500.0
2006-08-11 11:30:00,76.81,76.92,76.72,76.79,17600.0,61.4906,61.5786,61.4185,61.4745,17600.0
2006-08-11 11:35:00,76.85,76.94,76.81,76.89,14700.0,61.5226,61.5946,61.4906,61.5546,14700.0
2006-08-11 11:40:00,76.92,76.92,76.82,76.82,4200.0,61.5786,61.5786,61.4986,61.4986,4200.0
2006-08-11 11:45:00,76.9,76.92,76.79,76.79,3900.0,61.5626,61.5786,61.4745,61.4745,3900.0
2006-08-11 11:50:00,76.84,76.89,76.74,76.74,5500.0,61.5146,61.5546,61.4345,61.4345,5500.0
2006-08-11 11:55:00,76.75,76.75,76.6,76.68,8800.0,61.4425,61.4425,61.3224,61.3865,8800.0
2006-08-11 12:00:00,76.68,76.7,76.54,76.54,7400.0,61.3865,61.4025,61.2744,61.2744,7400.0
2006-08-11 12:05:00,76.51,76.51,76.28,76.49,13800.0,61.2504,61.2504,61.0663,61.2344,13800.0
2006-08-11 12:10:00,76.43,76.51,76.41,76.49,3600.0,61.1863,61.2504,61.1703,61.2344,3600.0
2006-08-11 12:15:00,76.5,76.58,76.44,76.5,8700.0,61.2424,61.3064,61.1944,61.2424,8700.0
2006-08-11 12:20:00,76.5,76.62,76.5,76.59,6600.0,61.2424,61.3385,61.2424,61.3144,6600.0
2006-08-11 12:25:00,76.53,76.53,76.4,76.47,6400.0,61.2664,61.2664,61.1623,61.2184,6400.0
2006-08-11 12:30:00,76.48,76.57,76.4,76.57,7300.0,61.2264,61.2984,61.1623,61.2984,7300.0
2006-08-11 12:35:00,76.51,76.7,76.51,76.65,5400.0,61.2504,61.4025,61.2504,61.3625,5400.0
2006-08-11 12:40:00,76.65,76.66,76.42,76.66,13700.0,61.3625,61.3705,61.1783,61.3705,13700.0
2006-08-11 12:45:00,76.65,76.76,76.64,76.71,6000.0,61.3625,61.4505,61.3545,61.4105,6000.0
2006-08-11 12:50:00,76.7,76.7,76.55,76.58,7600.0,61.4025,61.4025,61.2824,61.3064,7600.0
2006-08-11 12:55:00,76.55,76.55,76.4,76.41,3300.0,61.2824,61.2824,61.1623,61.1703,3300.0
2006-08-11 13:00:00,76.4,76.5,76.4,76.47,4700.0,61.1623,61.2424,61.1623,61.2184,4700.0
2006-08-11 13:05:00,76.42,76.47,76.39,76.46,6400.0,61.1783,61.2184,61.1543,61.2104,6400.0
2006-08-11 13:10:00,76.46,76.59,76.44,76.49,20100.0,61.2104,61.3144,61.1944,61.2344,20100.0
2006-08-11 13:15:00,76.45,76.48,76.34,76.43,12300.0,61.2024,61.2264,61.1143,61.1863,12300.0
2006-08-11 13:20:00,76.41,76.45,76.35,76.4,9100.0,61.1703,61.2024,61.1223,61.1623,9100.0
2006-08-11 13:25:00,76.46,76.5,76.4,76.5,5800.0,61.2104,61.2424,61.1623,61.2424,5800.0
2006-08-11 13:30:00,76.46,76.46,76.3,76.3,4800.0,61.2104,61.2104,61.0823,61.0823,4800.0
2006-08-11 13:35:00,76.3,76.44,76.3,76.41,8800.0,61.0823,61.1944,61.0823,61.1703,8800.0
2006-08-11 13:40:00,76.41,76.41,76.32,76.41,5400.0,61.1703,61.1703,61.0983,61.1703,5400.0
2006-08-11 13:45:00,76.35,76.41,76.34,76.34,1800.0,61.1223,61.1703,61.1143,61.1143,1800.0
2006-08-11 13:50:00,76.36,76.63,76.36,76.63,7300.0,61.1303,61.3465,61.1303,61.3465,7300.0
2006-08-11 13:55:00,76.62,76.74,76.49,76.53,15000.0,61.3385,61.4345,61.2344,61.2664,15000.0
2006-08-11 14:00:00,76.55,76.68,76.42,76.52,25300.0,61.2824,61.3865,61.1783,61.2584,25300.0
2006-08-11 14:05:00,76.53,76.57,76.37,76.45,18300.0,61.2664,61.2984,61.1383,61.2024,18300.0
2006-08-11 14:10:00,76.45,76.5,76.3,76.39,16100.0,61.2024,61.2424,61.0823,61.1543,16100.0
2006-08-11 14:15:00,76.35,76.5,76.34,76.42,6700.0,61.1223,61.2424,61.1143,61.1783,6700.0
2006-08-11 14:20:00,76.43,76.62,76.24,76.32,16900.0,61.1863,61.3385,61.0342,61.0983,16900.0
2006-08-11 14:25:00,76.38,76.49,76.26,76.37,8200.0,61.1463,61.2344,61.0503,61.1383,8200.0
2006-08-11 14:30:00,76.37,76.46,76.37,76.46,4700.0,61.1383,61.2104,61.1383,61.2104,4700.0
2006-08-11 14:35:00,76.46,76.54,76.46,76.5,4700.0,61.2104,61.2744,61.2104,61.2424,4700.0
2006-08-11 14:40:00,76.5,76.54,76.4,76.47,6400.0,61.2424,61.2744,61.1623,61.2184,6400.0
2006-08-11 14:45:00,76.48,76.48,76.4,76.46,7700.0,61.2264,61.2264,61.1623,61.2104,7700.0
2006-08-11 14:50:00,76.46,76.55,76.45,76.48,5900.0,61.2104,61.2824,61.2024,61.2264,5900.0
2006-08-11 14:55:00,76.54,76.57,76.45,76.57,4700.0,61.2744,61.2984,61.2024,61.2984,4700.0
2006-08-11 15:00:00,76.54,76.64,76.31,76.31,8300.0,61.2744,61.3545,61.0903,61.0903,8300.0
2006-08-11 15:05:00,76.38,76.6,76.37,76.48,6700.0,61.1463,61.3224,61.1383,61.2264,6700.0
2006-08-11 15:10:00,76.4,76.43,76.3,76.42,6700.0,61.1623,61.1863,61.0823,61.1783,6700.0
2006-08-11 15:15:00,76.44,76.46,76.33,76.33,3500.0,61.1944,61.2104,61.1063,61.1063,3500.0
2006-08-11 15:20:00,76.33,76.5,76.33,76.5,5300.0,61.1063,61.2424,61.1063,61.2424,5300.0
2006-08-11 15:25:00,76.51,76.62,76.51,76.62,4900.0,61.2504,61.3385,61.2504,61.3385,4900.0
2006-08-11 15:30:00,76.62,76.65,76.56,76.61,8100.0,61.3385,61.3625,61.2904,61.3304,8100.0
2006-08-11 15:35:00,76.6,76.66,76.55,76.65,13600.0,61.3224,61.3705,61.2824,61.3625,13600.0
2006-08-11 15:40:00,76.64,76.64,76.49,76.55,9700.0,61.3545,61.3545,61.2344,61.2824,9700.0
2006-08-11 15:45:00,76.56,76.56,76.38,76.45,7200.0,61.2904,61.2904,61.1463,61.2024,7200.0
2006-08-11 15:50:00,76.39,76.42,76.28,76.31,11100.0,61.1543,61.1783,61.0663,61.0903,11100.0
2006-08-11 15:55:00,76.32,76.41,76.32,76.41,16000.0,61.0983,61.1703,61.0983,61.1703,16000.0
2006-08-14 09:30:00,77.3,77.45,77.23,77.45,3700.0,61.8828,62.0029,61.8268,62.0029,3700.0
2006-08-14 09:35:00,77.29,77.29,76.68,76.87,4600.0,61.8748,61.8748,61.3865,61.5386,4600.0
2006-08-14 09:40:00,76.87,77.31,76.87,77.31,5700.0,61.5386,61.8908,61.5386,61.8908,5700.0
2006-08-14 09:45:00,77.31,77.7,77.23,77.34,19800.0,61.8908,62.2031,61.8268,61.9149,19800.0
2006-08-14 09:50:00,77.34,77.39,77.2,77.3,7900.0,61.9149,61.9549,61.8028,61.8828,7900.0
2006-08-14 09:55:00,77.3,77.43,77.28,77.39,4700.0,61.8828,61.9869,61.8668,61.9549,4700.0
2006-08-14 10:00:00,77.39,77.53,77.38,77.39,4500.0,61.9549,62.067,61.9469,61.9549,4500.0
2006-08-14 10:05:00,77.39,77.6,77.35,77.56,14600.0,61.9549,62.123,61.9229,62.091,14600.0
2006-08-14 10:10:00,77.55,77.55,77.23,77.28,8000.0,62.083,62.083,61.8268,61.8668,8000.0
2006-08-14 10:15:00,77.33,77.35,77.2,77.2,9100.0,61.9068,61.9229,61.8028,61.8028,9100.0
2006-08-14 10:20:00,77.13,77.4,77.1,77.35,10200.0,61.7467,61.9629,61.7227,61.9229,10200.0
2006-08-14 10:25:00,77.32,77.35,77.2,77.28,16300.0,61.8988,61.9229,61.8028,61.8668,16300.0
2006-08-14 10:30:00,77.28,77.51,77.18,77.24,15000.0,61.8668,62.0509,61.7868,61.8348,15000.0
2006-08-14 10:35:00,77.21,77.31,77.02,77.09,36700.0,61.8108,61.8908,61.6587,61.7147,36700.0
2006-08-14 10:40:00,77.1,77.19,76.87,77.03,10600.0,61.7227,61.7948,61.5386,61.6667,10600.0
2006-08-14 10:45:00,77.02,77.1,76.99,77.09,13900.0,61.6587,61.7227,61.6347,61.7147,13900.0
2006-08-14 10:50:00,77.09,77.09,76.94,76.99,21700.0,61.7147,61.7147,61.5946,61.6347,21700.0
2006-08-14 10:55:00,77.01,77.12,77.01,77.09,3300.0,61.6507,61.7387,61.6507,61.7147,3300.0
2006-08-14 11:00:00,77.15,77.3,77.09,77.25,16500.0,61.7627,61.8828,61.7147,61.8428,16500.0
2006-08-14 11:05:00,77.24,77.25,77.02,77.2,25200.0,61.8348,61.8428,61.6587,61.8028,25200.0
2006-08-14 11:10:00,77.25,77.26,77.06,77.23,23800.0,61.8428,61.8508,61.6907,61.8268,23800.0
2006-08-14 11:15:00,77.19,77.24,77.02,77.06,30000.0,61.7948,61.8348,61.6587,61.6907,30000.0
2006-08-14 11:20:00,77.07,77.17,77.07,77.09,10400.0,61.6987,61.7788,61.6987,61.7147,10400.0
2006-08-14 11:25:00,77.09,77.21,77.09,77.21,1200.0,61.7147,61.8108,61.7147,61.8108,1200.0
2006-08-14 11:30:00,77.2,77.2,77.0,77.16,28300.0,61.8028,61.8028,61.6427,61.7708,28300.0
2006-08-14 11:35:00,77.11,77.2,77.03,77.09,11600.0,61.7307,61.8028,61.6667,61.7147,11600.0
2006-08-14 11:40:00,77.1,77.23,77.06,77.2,10000.0,61.7227,61.8268,61.6907,61.8028,10000.0
2006-08-14 11:45:00,77.22,77.22,77.13,77.15,7000.0,61.8188,61.8188,61.7467,61.7627,7000.0
2006-08-14 11:50:00,77.15,77.21,77.08,77.15,12100.0,61.7627,61.8108,61.7067,61.7627,12100.0
2006-08-14 11:55:00,77.15,77.17,77.09,77.16,4600.0,61.7627,61.7788,61.7147,61.7708,4600.0
2006-08-14 12:00:00,77.15,77.15,76.92,77.0,6000.0,61.7627,61.7627,61.5786,61.6427,6000.0
2006-08-14 12:05:00,77.0,77.0,76.89,76.98,16000.0,61.6427,61.6427,61.5546,61.6267,16000.0
2006-08-14 12:10:00,76.99,77.1,76.97,76.97,17300.0,61.6347,61.7227,61.6186,61.6186,17300.0
2006-08-14 12:15:00,76.98,77.04,76.92,76.93,16400.0,61.6267,61.6747,61.5786,61.5866,16400.0
2006-08-14 12:20:00,76.94,76.99,76.75,76.9,11400.0,61.5946,61.6347,61.4425,61.5626,11400.0
2006-08-14 12:25:00,76.96,77.01,76.94,76.99,5300.0,61.6106,61.6507,61.5946,61.6347,5300.0
2006-08-14 12:30:00,77.0,77.11,77.0,77.05,40300.0,61.6427,61.7307,61.6427,61.6827,40300.0
2006-08-14 12:35:00,77.12,77.19,77.06,77.17,4400.0,61.7387,61.7948,61.6907,61.7788,4400.0
2006-08-14 12:40:00,77.18,77.18,77.07,77.08,8800.0,61.7868,61.7868,61.6987,61.7067,8800.0
2006-08-14 12:45:00,77.1,77.13,77.0,77.09,12300.0,61.7227,61.7467,61.6427,61.7147,12300.0
2006-08-14 12:50:00,77.03,77.1,76.91,77.1,15600.0,61.6667,61.7227,61.5706,61.7227,15600.0
2006-08-14 12:55:00,77.09,77.11,77.02,77.05,6400.0,61.7147,61.7307,61.6587,61.6827,6400.0
2006-08-14 13:00:00,77.08,77.25,77.06,77.13,20700.0,61.7067,61.8428,61.6907,61.7467,20700.0
2006-08-14 13:05:00,77.13,77.35,77.12,77.28,15300.0,61.7467,61.9229,61.7387,61.8668,15300.0
2006-08-14 13:10:00,77.28,77.36,77.15,77.18,5400.0,61.8668,61.9309,61.7627,61.7868,5400.0
2006-08-14 13:15:00,77.17,77.23,77.17,77.21,8600.0,61.7788,61.8268,61.7788,61.8108,8600.0
2006-08-14 13:20:00,77.21,77.21,77.01,77.05,31700.0,61.8108,61.8108,61.6507,61.6827,31700.0
2006-08-14 13:25:00,77.06,77.09,76.96,77.09,7800.0,61.6907,61.7147,61.6106,61.7147,7800.0
2006-08-14 13:30:00,77.09,77.17,77.09,77.17,17600.0,61.7147,61.7788,61.7147,61.7788,17600.0
2006-08-14 13:35:00,77.17,77.21,77.15,77.15,2800.0,61.7788,61.8108,61.7627,61.7627,2800.0
2006-08-14 13:40:00,77.2,77.2,77.15,77.17,1700.0,61.8028,61.8028,61.7627,61.7788,1700.0
2006-08-14 13:45:00,77.17,77.25,77.15,77.21,4300.0,61.7788,61.8428,61.7627,61.8108,4300.0
2006-08-14 13:50:00,77.19,77.19,76.96,76.96,7400.0,61.7948,61.7948,61.6106,61.6106,7400.0
2006-08-14 13:55:00,77.03,77.09,76.96,77.02,23300.0,61.6667,61.7147,61.6106,61.6587,23300.0
2006-08-14 14:00:00,76.98,77.09,76.84,76.96,17900.0,61.6267,61.7147,61.5146,61.6106,17900.0
2006-08-14 14:05:00,76.96,76.97,76.86,76.97,6700.0,61.6106,61.6186,61.5306,61.6186,6700.0
2006-08-14 14:10:00,76.95,77.26,76.92,77.26,13300.0,61.6026,61.8508,61.5786,61.8508,13300.0
2006-08-14 14:15:00,77.17,77.24,77.17,77.2,3400.0,61.7788,61.8348,61.7788,61.8028,3400.0
2006-08-14 14:20:00,77.19,77.19,76.98,77.06,38900.0,61.7948,61.7948,61.6267,61.6907,38900.0
2006-08-14 14:25:00,77.06,77.23,76.99,77.21,3800.0,61.6907,61.8268,61.6347,61.8108,3800.0
2006-08-14 14:30:00,77.16,77.25,77.15,77.25,9500.0,61.7708,61.8428,61.7627,61.8428,9500.0
2006-08-14 14:35:00,77.18,77.28,77.18,77.27,3900.0,61.7868,61.8668,61.7868,61.8588,3900.0
2006-08-14 14:40:00,77.3,77.36,77.25,77.25,3300.0,61.8828,61.9309,61.8428,61.8428,3300.0
2006-08-14 14:45:00,77.26,77.3,77.18,77.26,9500.0,61.8508,61.8828,61.7868,61.8508,9500.0
2006-08-14 14:50:00,77.19,77.19,76.97,76.98,8900.0,61.7948,61.7948,61.6186,61.6267,8900.0
2006-08-14 14:55:00,76.95,77.0,76.84,76.92,18100.0,61.6026,61.6427,61.5146,61.5786,18100.0
2006-08-14 15:00:00,76.91,76.92,76.85,76.89,16400.0,61.5706,61.5786,61.5226,61.5546,16400.0
2006-08-14 15:05:00,76.93,76.98,76.87,76.88,19400.0,61.5866,61.6267,61.5386,61.5466,19400.0
2006-08-14 15:10:00,76.89,77.1,76.87,77.1,13200.0,61.5546,61.7227,61.5386,61.7227,13200.0
2006-08-14 15:15:00,77.15,77.22,77.12,77.19,27400.0,61.7627,61.8188,61.7387,61.7948,27400.0
2006-08-14 15:20:00,77.18,77.29,77.18,77.27,14400.0,61.7868,61.8748,61.7868,61.8588,14400.0
2006-08-14 15:25:00,77.27,77.3,77.23,77.3,10100.0,61.8588,61.8828,61.8268,61.8828,10100.0
2006-08-14 15:30:00,77.33,77.39,77.23,77.28,33100.0,61.9068,61.9549,61.8268,61.8668,33100.0
2006-08-14 15:35:00,77.29,77.35,77.23,77.33,12000.0,61.8748,61.9229,61.8268,61.9068,12000.0
2006-08-14 15:40:00,77.3,77.36,77.23,77.3,13400.0,61.8828,61.9309,61.8268,61.8828,13400.0
2006-08-14 15:45:00,77.3,77.3,77.2,77.2,6400.0,61.8828,61.8828,61.8028,61.8028,6400.0
2006-08-14 15:50:00,77.18,77.18,77.09,77.14,9100.0,61.7868,61.7868,61.7147,61.7547,9100.0
2006-08-14 15:55:00,77.15,77.21,77.13,77.17,13900.0,61.7627,61.8108,61.7467,61.7788,13900.0
2006-08-15 09:30:00,78.5,78.99,78.5,78.6,12200.0,62.8435,63.2358,62.8435,62.9235,12200.0
2006-08-15 09:35:00,78.62,78.83,78.25,78.29,18200.0,62.9396,63.1077,62.6434,62.6754,18200.0
2006-08-15 09:40:00,78.37,79.02,78.37,78.92,10000.0,62.7394,63.2598,62.7394,63.1797,10000.0
2006-08-15 09:45:00,78.93,79.1,78.82,78.99,15900.0,63.1877,63.3238,63.0997,63.2358,15900.0
2006-08-15 09:50:00,78.99,79.03,78.29,78.32,9100.0,63.2358,63.2678,62.6754,62.6994,9100.0
2006-08-15 09:55:00,78.29,78.5,78.0,78.45,13000.0,62.6754,62.8435,62.4432,62.8035,13000.0
2006-08-15 10:00:00,78.4,78.61,78.4,78.54,10600.0,62.7634,62.9316,62.7634,62.8755,10600.0
2006-08-15 10:05:00,78.6,78.7,78.59,78.7,6400.0,62.9235,63.0036,62.9155,63.0036,6400.0
2006-08-15 10:10:00,78.7,78.93,78.7,78.83,11400.0,63.0036,63.1877,63.0036,63.1077,11400.0
2006-08-15 10:15:00,78.83,78.9,78.73,78.73,17400.0,63.1077,63.1637,63.0276,63.0276,17400.0
2006-08-15 10:20:00,78.7,78.7,78.54,78.63,7400.0,63.0036,63.0036,62.8755,62.9476,7400.0
2006-08-15 10:25:00,78.63,78.63,78.42,78.59,3400.0,62.9476,62.9476,62.7794,62.9155,3400.0
2006-08-15 10:30:00,78.56,78.85,78.53,78.85,6500.0,62.8915,63.1237,62.8675,63.1237,6500.0
2006-08-15 10:35:00,78.86,79.0,78.76,78.97,12900.0,63.1317,63.2438,63.0516,63.2198,12900.0
2006-08-15 10:40:00,78.97,79.06,78.9,78.95,13200.0,63.2198,63.2918,63.1637,63.2037,13200.0
2006-08-15 10:45:00,78.95,79.06,78.95,78.98,9500.0,63.2037,63.2918,63.2037,63.2278,9500.0
2006-08-15 10:50:00,79.03,79.3,78.96,79.18,15500.0,63.2678,63.4839,63.2117,63.3879,15500.0
2006-08-15 10:55:00,79.18,79.36,79.15,79.22,12700.0,63.3879,63.532,63.3639,63.4199,12700.0
2006-08-15 11:00:00,79.25,79.58,79.25,79.41,10800.0,63.4439,63.7081,63.4439,63.572,10800.0
2006-08-15 11:05:00,79.42,79.48,79.2,79.33,22600.0,63.58,63.628,63.4039,63.508,22600.0
2006-08-15 11:10:00,79.33,79.35,79.23,79.34,6800.0,63.508,63.524,63.4279,63.516,6800.0
2006-08-15 11:15:00,79.39,79.39,79.25,79.25,12400.0,63.556,63.556,63.4439,63.4439,12400.0
2006-08-15 11:20:00,79.2,79.25,79.12,79.23,11900.0,63.4039,63.4439,63.3398,63.4279,11900.0
2006-08-15 11:25:00,79.27,79.33,79.23,79.24,6200.0,63.4599,63.508,63.4279,63.4359,6200.0
2006-08-15 11:30:00,79.24,79.24,78.94,79.0,8700.0,63.4359,63.4359,63.1957,63.2438,8700.0
2006-08-15 11:35:00,79.01,79.2,79.0,79.14,7400.0,63.2518,63.4039,63.2438,63.3558,7400.0
2006-08-15 11:40:00,79.08,79.2,79.08,79.13,8600.0,63.3078,63.4039,63.3078,63.3478,8600.0
2006-08-15 11:45:00,79.12,79.22,79.1,79.12,7200.0,63.3398,63.4199,63.3238,63.3398,7200.0
2006-08-15 11:50:00,79.07,79.15,78.95,79.06,17300.0,63.2998,63.3639,63.2037,63.2918,17300.0
2006-08-15 11:55:00,79.04,79.04,78.95,79.0,5300.0,63.2758,63.2758,63.2037,63.2438,5300.0
2006-08-15 12:00:00,79.02,79.1,78.99,79.01,5200.0,63.2598,63.3238,63.2358,63.2518,5200.0
2006-08-15 12:05:00,79.05,79.05,78.91,79.0,4100.0,63.2838,63.2838,63.1717,63.2438,4100.0
2006-08-15 12:10:00,79.1,79.18,79.04,79.16,9000.0,63.3238,63.3879,63.2758,63.3719,9000.0
2006-08-15 12:15:00,79.13,79.13,78.95,79.02,3800.0,63.3478,63.3478,63.2037,63.2598,3800.0
2006-08-15 12:20:00,78.96,79.08,78.93,79.08,3300.0,63.2117,63.3078,63.1877,63.3078,3300.0
2006-08-15 12:25:00,79.09,79.09,78.88,78.92,6300.0,63.3158,63.3158,63.1477,63.1797,6300.0
2006-08-15 12:30:00,78.93,78.93,78.81,78.83,1700.0,63.1877,63.1877,63.0917,63.1077,1700.0
2006-08-15 12:35:00,78.84,78.97,78.84,78.94,2100.0,63.1157,63.2198,63.1157,63.1957,2100.0
2006-08-15 12:40:00,78.95,79.02,78.82,78.82,3100.0,63.2037,63.2598,63.0997,63.0997,3100.0
2006-08-15 12:45:00,78.81,78.91,78.81,78.91,3100.0,63.0917,63.1717,63.0917,63.1717,3100.0
2006-08-15 12:50:00,78.94,79.01,78.92,78.92,1100.0,63.1957,63.2518,63.1797,63.1797,1100.0
2006-08-15 12:55:00,78.96,79.0,78.95,78.95,500.0,63.2117,63.2438,63.2037,63.2037,500.0
2006-08-15 13:00:00,78.93,78.93,78.8,78.8,6500.0,63.1877,63.1877,63.0837,63.0837,6500.0
2006-08-15 13:05:00,78.81,78.85,78.77,78.85,5800.0,63.0917,63.1237,63.0596,63.1237,5800.0
2006-08-15 13:10:00,78.82,78.95,78.72,78.92,4600.0,63.0997,63.2037,63.0196,63.1797,4600.0
2006-08-15 13:15:00,78.92,78.93,78.72,78.82,18200.0,63.1797,63.1877,63.0196,63.0997,18200.0
2006-08-15 13:20:00,78.87,79.04,78.8,78.96,13300.0,63.1397,63.2758,63.0837,63.2117,13300.0
2006-08-15 13:25:00,78.94,78.98,78.9,78.95,6800.0,63.1957,63.2278,63.1637,63.2037,6800.0
2006-08-15 13:30:00,78.95,78.95,78.81,78.88,10100.0,63.2037,63.2037,63.0917,63.1477,10100.0
2006-08-15 13:35:00,78.89,78.96,78.75,78.76,3600.0,63.1557,63.2117,63.0436,63.0516,3600.0
2006-08-15 13:40:00,78.76,78.76,78.72,78.76,3700.0,63.0516,63.0516,63.0196,63.0516,3700.0
2006-08-15 13:45:00,78.81,78.88,78.81,78.87,1100.0,63.0917,63.1477,63.0917,63.1397,1100.0
2006-08-15 13:50:00,78.86,78.86,78.73,78.73,2100.0,63.1317,63.1317,63.0276,63.0276,2100.0
2006-08-15 13:55:00,78.71,78.85,78.71,78.82,1200.0,63.0116,63.1237,63.0116,63.0997,1200.0
2006-08-15 14:00:00,78.79,78.91,78.72,78.77,3300.0,63.0757,63.1717,63.0196,63.0596,3300.0
2006-08-15 14:05:00,78.87,79.22,78.87,79.22,3400.0,63.1397,63.4199,63.1397,63.4199,3400.0
2006-08-15 14:10:00,79.24,79.34,79.1,79.1,4100.0,63.4359,63.516,63.3238,63.3238,4100.0
2006-08-15 14:15:00,79.13,79.13,79.05,79.12,3100.0,63.3478,63.3478,63.2838,63.3398,3100.0
2006-08-15 14:20:00,79.14,79.38,79.12,79.38,6100.0,63.3558,63.548,63.3398,63.548,6100.0
2006-08-15 14:25:00,79.41,79.41,79.08,79.09,6100.0,63.572,63.572,63.3078,63.3158,6100.0
2006-08-15 14:30:00,79.09,79.19,79.09,79.19,2900.0,63.3158,63.3959,63.3158,63.3959,2900.0
2006-08-15 14:35:00,79.18,79.61,79.15,79.54,7000.0,63.3879,63.7321,63.3639,63.6761,7000.0
2006-08-15 14:40:00,79.5,79.6,79.5,79.56,4200.0,63.644,63.7241,63.644,63.6921,4200.0
2006-08-15 14:45:00,79.56,79.61,79.46,79.53,2600.0,63.6921,63.7321,63.612,63.6681,2600.0
2006-08-15 14:50:00,79.57,79.58,79.43,79.56,3800.0,63.7001,63.7081,63.588,63.6921,3800.0
2006-08-15 14:55:00,79.58,79.68,79.58,79.68,1900.0,63.7081,63.7881,63.7081,63.7881,1900.0
2006-08-15 15:00:00,79.67,79.68,79.39,79.46,5900.0,63.7801,63.7881,63.556,63.612,5900.0
2006-08-15 15:05:00,79.44,79.53,79.4,79.53,1800.0,63.596,63.6681,63.564,63.6681,1800.0
2006-08-15 15:10:00,79.47,79.53,79.37,79.4,3300.0,63.62,63.6681,63.54,63.564,3300.0
2006-08-15 15:15:00,79.42,79.42,79.34,79.4,2600.0,63.58,63.58,63.516,63.564,2600.0
2006-08-15 15:20:00,79.33,79.43,79.33,79.43,5800.0,63.508,63.588,63.508,63.588,5800.0
2006-08-15 15:25:00,79.44,79.48,79.32,79.4,6800.0,63.596,63.628,63.4999,63.564,6800.0
2006-08-15 15:30:00,79.41,79.43,79.23,79.29,7700.0,63.572,63.588,63.4279,63.4759,7700.0
2006-08-15 15:35:00,79.29,79.44,79.27,79.43,3700.0,63.4759,63.596,63.4599,63.588,3700.0
2006-08-15 15:40:00,79.41,79.61,79.4,79.61,7600.0,63.572,63.7321,63.564,63.7321,7600.0
2006-08-15 15:45:00,79.61,79.78,79.59,79.59,6600.0,63.7321,63.8682,63.7161,63.7161,6600.0
2006-08-15 15:50:00,79.61,79.61,79.39,79.42,10200.0,63.7321,63.7321,63.556,63.58,10200.0
2006-08-15 15:55:00,79.44,79.5,79.42,79.45,17700.0,63.596,63.644,63.58,63.604,17700.0
2006-08-16 09:30:00,79.7,80.0,79.7,80.0,6600.0,63.8042,64.0443,63.8042,64.0443,6600.0
2006-08-16 09:35:00,80.05,80.35,79.85,79.9,15500.0,64.0844,64.3245,63.9242,63.9643,15500.0
2006-08-16 09:40:00,79.97,80.16,79.92,80.04,19500.0,64.0203,64.1724,63.9803,64.0763,19500.0
2006-08-16 09:45:00,80.04,80.04,79.43,79.56,9100.0,64.0763,64.0763,63.588,63.6921,9100.0
2006-08-16 09:50:00,79.56,79.85,79.48,79.85,7100.0,63.6921,63.9242,63.628,63.9242,7100.0
2006-08-16 09:55:00,79.85,80.06,79.76,79.77,12400.0,63.9242,64.0924,63.8522,63.8602,12400.0
2006-08-16 10:00:00,79.77,79.99,79.59,79.93,11600.0,63.8602,64.0363,63.7161,63.9883,11600.0
2006-08-16 10:05:00,79.94,79.99,79.78,79.8,9100.0,63.9963,64.0363,63.8682,63.8842,9100.0
2006-08-16 10:10:00,79.81,79.81,79.53,79.63,11900.0,63.8922,63.8922,63.6681,63.7481,11900.0
2006-08-16 10:15:00,79.6,79.63,79.38,79.48,6700.0,63.7241,63.7481,63.548,63.628,6700.0
2006-08-16 10:20:00,79.44,79.55,79.25,79.32,20100.0,63.596,63.6841,63.4439,63.4999,20100.0
2006-08-16 10:25:00,79.25,79.32,79.1,79.24,27500.0,63.4439,63.4999,63.3238,63.4359,27500.0
2006-08-16 10:30:00,79.24,79.32,79.19,79.32,19400.0,63.4359,63.4999,63.3959,63.4999,19400.0
2006-08-16 10:35:00,79.32,79.45,79.29,79.37,7700.0,63.4999,63.604,63.4759,63.54,7700.0
2006-08-16 10:40:00,79.32,79.5,79.26,79.5,8000.0,63.4999,63.644,63.4519,63.644,8000.0
2006-08-16 10:45:00,79.5,79.51,79.45,79.51,7000.0,63.644,63.6521,63.604,63.6521,7000.0
2006-08-16 10:50:00,79.52,79.6,79.5,79.6,5900.0,63.6601,63.7241,63.644,63.7241,5900.0
2006-08-16 10:55:00,79.6,79.85,79.6,79.82,21900.0,63.7241,63.9242,63.7241,63.9002,21900.0
2006-08-16 11:00:00,79.75,79.81,79.59,79.59,5300.0,63.8442,63.8922,63.7161,63.7161,5300.0
2006-08-16 11:05:00,79.59,79.65,79.48,79.59,5000.0,63.7161,63.7641,63.628,63.7161,5000.0
2006-08-16 11:10:00,79.6,79.62,79.45,79.62,3400.0,63.7241,63.7401,63.604,63.7401,3400.0
2006-08-16 11:15:00,79.67,79.84,79.65,79.82,11800.0,63.7801,63.9162,63.7641,63.9002,11800.0
2006-08-16 11:20:00,79.84,79.9,79.82,79.84,2700.0,63.9162,63.9643,63.9002,63.9162,2700.0
2006-08-16 11:25:00,79.84,80.01,79.84,79.99,1900.0,63.9162,64.0523,63.9162,64.0363,1900.0
2006-08-16 11:30:00,79.99,80.02,79.92,79.92,2500.0,64.0363,64.0603,63.9803,63.9803,2500.0
2006-08-16 11:35:00,79.92,79.97,79.92,79.96,1900.0,63.9803,64.0203,63.9803,64.0123,1900.0
2006-08-16 11:40:00,79.98,79.98,79.86,79.93,4500.0,64.0283,64.0283,63.9322,63.9883,4500.0
2006-08-16 11:45:00,79.82,80.06,79.82,79.98,5200.0,63.9002,64.0924,63.9002,64.0283,5200.0
2006-08-16 11:50:00,79.97,80.06,79.96,79.98,2200.0,64.0203,64.0924,64.0123,64.0283,2200.0
2006-08-16 11:55:00,79.99,79.99,79.96,79.96,3300.0,64.0363,64.0363,64.0123,64.0123,3300.0
2006-08-16 12:00:00,79.98,80.0,79.97,79.97,4300.0,64.0283,64.0443,64.0203,64.0203,4300.0
2006-08-16 12:05:00,80.02,80.1,80.0,80.02,4400.0,64.0603,64.1244,64.0443,64.0603,4400.0
2006-08-16 12:10:00,80.09,80.26,80.09,80.2,5100.0,64.1164,64.2525,64.1164,64.2044,5100.0
2006-08-16 12:15:00,80.25,80.5,80.25,80.47,5900.0,64.2445,64.4446,64.2445,64.4206,5900.0
2006-08-16 12:20:00,80.44,80.73,80.44,80.73,2300.0,64.3966,64.6287,64.3966,64.6287,2300.0
2006-08-16 12:25:00,80.73,80.74,80.51,80.51,8800.0,64.6287,64.6367,64.4526,64.4526,8800.0
2006-08-16 12:30:00,80.5,80.59,80.46,80.59,3400.0,64.4446,64.5167,64.4126,64.5167,3400.0
2006-08-16 12:35:00,80.59,80.7,80.58,80.66,1500.0,64.5167,64.6047,64.5086,64.5727,1500.0
2006-08-16 12:40:00,80.67,80.88,80.67,80.88,8100.0,64.5807,64.7488,64.5807,64.7488,8100.0
2006-08-16 12:45:00,80.88,80.9,80.77,80.77,4100.0,64.7488,64.7648,64.6608,64.6608,4100.0
2006-08-16 12:50:00,80.79,80.79,80.65,80.65,5900.0,64.6768,64.6768,64.5647,64.5647,5900.0
2006-08-16 12:55:00,80.61,80.73,80.61,80.73,11900.0,64.5327,64.6287,64.5327,64.6287,11900.0
2006-08-16 13:00:00,80.73,80.73,80.64,80.65,9600.0,64.6287,64.6287,64.5567,64.5647,9600.0
2006-08-16 13:05:00,80.65,80.71,80.61,80.68,4500.0,64.5647,64.6127,64.5327,64.5887,4500.0
2006-08-16 13:10:00,80.68,80.75,80.67,80.72,4200.0,64.5887,64.6447,64.5807,64.6207,4200.0
2006-08-16 13:15:00,80.72,80.72,80.62,80.62,1000.0,64.6207,64.6207,64.5407,64.5407,1000.0
2006-08-16 13:20:00,80.64,80.64,80.5,80.5,2800.0,64.5567,64.5567,64.4446,64.4446,2800.0
2006-08-16 13:25:00,80.51,80.58,80.43,80.58,5700.0,64.4526,64.5086,64.3886,64.5086,5700.0
2006-08-16 13:30:00,80.6,80.61,80.38,80.44,21900.0,64.5247,64.5327,64.3485,64.3966,21900.0
2006-08-16 13:35:00,80.44,80.44,80.11,80.18,10600.0,64.3966,64.3966,64.1324,64.1884,10600.0
2006-08-16 13:40:00,80.12,80.17,80.0,80.15,8500.0,64.1404,64.1804,64.0443,64.1644,8500.0
2006-08-16 13:45:00,80.14,80.28,80.14,80.28,2100.0,64.1564,64.2685,64.1564,64.2685,2100.0
2006-08-16 13:50:00,80.33,80.35,80.24,80.27,2300.0,64.3085,64.3245,64.2365,64.2605,2300.0
2006-08-16 13:55:00,80.27,80.36,80.23,80.25,2600.0,64.2605,64.3325,64.2285,64.2445,2600.0
2006-08-16 14:00:00,80.23,80.29,80.23,80.26,1900.0,64.2285,64.2765,64.2285,64.2525,1900.0
2006-08-16 14:05:00,80.26,80.27,80.13,80.18,1700.0,64.2525,64.2605,64.1484,64.1884,1700.0
2006-08-16 14:10:00,80.13,80.29,80.12,80.29,3900.0,64.1484,64.2765,64.1404,64.2765,3900.0
2006-08-16 14:15:00,80.32,80.5,80.24,80.24,3300.0,64.3005,64.4446,64.2365,64.2365,3300.0
2006-08-16 14:20:00,80.26,80.26,80.11,80.18,3200.0,64.2525,64.2525,64.1324,64.1884,3200.0
2006-08-16 14:25:00,80.13,80.32,80.13,80.32,6400.0,64.1484,64.3005,64.1484,64.3005,6400.0
2006-08-16 14:30:00,80.3,80.45,80.3,80.45,3300.0,64.2845,64.4046,64.2845,64.4046,3300.0
2006-08-16 14:35:00,80.49,80.63,80.49,80.61,1900.0,64.4366,64.5487,64.4366,64.5327,1900.0
2006-08-16 14:40:00,80.6,80.6,80.53,80.57,2800.0,64.5247,64.5247,64.4686,64.5006,2800.0
2006-08-16 14:45:00,80.54,80.59,80.43,80.46,4500.0,64.4766,64.5167,64.3886,64.4126,4500.0
2006-08-16 14:50:00,80.45,80.69,80.45,80.69,3600.0,64.4046,64.5967,64.4046,64.5967,3600.0
2006-08-16 14:55:00,80.68,80.78,80.68,80.75,2600.0,64.5887,64.6688,64.5887,64.6447,2600.0
2006-08-16 15:00:00,80.74,80.76,80.72,80.75,2800.0,64.6367,64.6527,64.6207,64.6447,2800.0
2006-08-16 15:05:00,80.78,80.84,80.71,80.84,13500.0,64.6688,64.7168,64.6127,64.7168,13500.0
2006-08-16 15:10:00,80.83,80.9,80.71,80.84,17400.0,64.7088,64.7648,64.6127,64.7168,17400.0
2006-08-16 15:15:00,80.84,80.89,80.84,80.88,7900.0,64.7168,64.7568,64.7168,64.7488,7900.0
2006-08-16 15:20:00,80.88,80.88,80.7,80.74,7600.0,64.7488,64.7488,64.6047,64.6367,7600.0
2006-08-16 15:25:00,80.74,80.85,80.72,80.78,5700.0,64.6367,64.7248,64.6207,64.6688,5700.0
2006-08-16 15:30:00,80.84,80.84,80.75,80.8,8300.0,64.7168,64.7168,64.6447,64.6848,8300.0
2006-08-16 15:35:00,80.83,80.88,80.79,80.82,9100.0,64.7088,64.7488,64.6768,64.7008,9100.0
2006-08-16 15:40:00,80.79,80.9,80.79,80.84,15500.0,64.6768,64.7648,64.6768,64.7168,15500.0
2006-08-16 15:45:00,80.85,80.94,80.78,80.85,14100.0,64.7248,64.7968,64.6688,64.7248,14100.0
2006-08-16 15:50:00,80.88,80.89,80.77,80.77,6200.0,64.7488,64.7568,64.6608,64.6608,6200.0
2006-08-16 15:55:00,80.79,80.85,80.79,80.85,3500.0,64.6768,64.7248,64.6768,64.7248,3500.0
2006-08-17 09:30:00,80.92,80.95,80.92,80.94,4300.0,64.7808,64.8049,64.7808,64.7968,4300.0
2006-08-17 09:35:00,80.95,81.06,80.9,81.0,17300.0,64.8049,64.8929,64.7648,64.8449,17300.0
2006-08-17 09:40:00,81.0,81.05,80.81,81.05,13600.0,64.8449,64.8849,64.6928,64.8849,13600.0
2006-08-17 09:45:00,81.1,81.11,80.89,80.91,6100.0,64.9249,64.9329,64.7568,64.7728,6100.0
2006-08-17 09:50:00,80.97,81.0,80.84,81.0,9000.0,64.8209,64.8449,64.7168,64.8449,9000.0
2006-08-17 09:55:00,81.0,81.03,80.88,80.91,23400.0,64.8449,64.8689,64.7488,64.7728,23400.0
2006-08-17 10:00:00,80.91,80.95,80.78,80.86,10500.0,64.7728,64.8049,64.6688,64.7328,10500.0
2006-08-17 10:05:00,80.95,80.99,80.85,80.85,9500.0,64.8049,64.8369,64.7248,64.7248,9500.0
2006-08-17 10:10:00,80.83,80.98,80.8,80.98,3200.0,64.7088,64.8289,64.6848,64.8289,3200.0
2006-08-17 10:15:00,80.98,81.06,80.93,81.04,22900.0,64.8289,64.8929,64.7888,64.8769,22900.0
2006-08-17 10:20:00,81.05,81.15,80.96,81.1,19600.0,64.8849,64.965,64.8129,64.9249,19600.0
2006-08-17 10:25:00,81.1,81.15,80.96,80.97,14100.0,64.9249,64.965,64.8129,64.8209,14100.0
2006-08-17 10:30:00,80.96,80.96,80.8,80.92,8400.0,64.8129,64.8129,64.6848,64.7808,8400.0
2006-08-17 10:35:00,80.92,80.92,80.7,80.76,5700.0,64.7808,64.7808,64.6047,64.6527,5700.0
2006-08-17 10:40:00,80.72,80.87,80.66,80.87,6400.0,64.6207,64.7408,64.5727,64.7408,6400.0
2006-08-17 10:45:00,80.91,80.91,80.44,80.44,7600.0,64.7728,64.7728,64.3966,64.3966,7600.0
2006-08-17 10:50:00,80.46,80.6,80.36,80.59,3700.0,64.4126,64.5247,64.3325,64.5167,3700.0
2006-08-17 10:55:00,80.63,80.77,80.57,80.7,4400.0,64.5487,64.6608,64.5006,64.6047,4400.0
2006-08-17 11:00:00,80.7,80.77,80.64,80.7,5400.0,64.6047,64.6608,64.5567,64.6047,5400.0
2006-08-17 11:05:00,80.68,80.86,80.68,80.78,3500.0,64.5887,64.7328,64.5887,64.6688,3500.0
2006-08-17 11:10:00,80.83,80.99,80.83,80.93,2500.0,64.7088,64.8369,64.7088,64.7888,2500.0
2006-08-17 11:15:00,80.93,80.98,80.87,80.94,2100.0,64.7888,64.8289,64.7408,64.7968,2100.0
2006-08-17 11:20:00,80.94,80.94,80.86,80.86,2000.0,64.7968,64.7968,64.7328,64.7328,2000.0
2006-08-17 11:25:00,80.9,80.9,80.81,80.86,2100.0,64.7648,64.7648,64.6928,64.7328,2100.0
2006-08-17 11:30:00,80.83,80.86,80.7,80.7,3800.0,64.7088,64.7328,64.6047,64.6047,3800.0
2006-08-17 11:35:00,80.64,80.64,80.57,80.62,2600.0,64.5567,64.5567,64.5006,64.5407,2600.0
2006-08-17 11:40:00,80.64,80.77,80.64,80.69,7000.0,64.5567,64.6608,64.5567,64.5967,7000.0
2006-08-17 11:45:00,80.69,80.8,80.6,80.68,7000.0,64.5967,64.6848,64.5247,64.5887,7000.0
2006-08-17 11:50:00,80.7,80.7,80.5,80.5,4600.0,64.6047,64.6047,64.4446,64.4446,4600.0
2006-08-17 11:55:00,80.46,80.54,80.45,80.5,8900.0,64.4126,64.4766,64.4046,64.4446,8900.0
2006-08-17 12:00:00,80.46,80.49,80.41,80.44,13200.0,64.4126,64.4366,64.3726,64.3966,13200.0
2006-08-17 12:05:00,80.4,80.46,80.35,80.44,7000.0,64.3645,64.4126,64.3245,64.3966,7000.0
2006-08-17 12:10:00,80.44,80.47,80.43,80.43,2600.0,64.3966,64.4206,64.3886,64.3886,2600.0
2006-08-17 12:15:00,80.43,80.52,80.43,80.49,10800.0,64.3886,64.4606,64.3886,64.4366,10800.0
2006-08-17 12:20:00,80.51,80.64,80.51,80.63,6300.0,64.4526,64.5567,64.4526,64.5487,6300.0
2006-08-17 12:25:00,80.61,80.61,80.5,80.53,2700.0,64.5327,64.5327,64.4446,64.4686,2700.0
2006-08-17 12:30:00,80.55,80.61,80.53,80.53,4100.0,64.4846,64.5327,64.4686,64.4686,4100.0
2006-08-17 12:35:00,80.52,80.52,80.44,80.45,3500.0,64.4606,64.4606,64.3966,64.4046,3500.0
2006-08-17 12:40:00,80.44,80.53,80.42,80.5,7000.0,64.3966,64.4686,64.3806,64.4446,7000.0
2006-08-17 12:45:00,80.48,80.53,80.48,80.51,3100.0,64.4286,64.4686,64.4286,64.4526,3100.0
2006-08-17 12:50:00,80.5,80.56,80.49,80.55,2600.0,64.4446,64.4926,64.4366,64.4846,2600.0
2006-08-17 12:55:00,80.51,80.52,80.45,80.45,1400.0,64.4526,64.4606,64.4046,64.4046,1400.0
2006-08-17 13:00:00,80.41,80.46,80.41,80.46,2700.0,64.3726,64.4126,64.3726,64.4126,2700.0
2006-08-17 13:05:00,80.46,80.54,80.45,80.53,3700.0,64.4126,64.4766,64.4046,64.4686,3700.0
2006-08-17 13:10:00,80.5,80.51,80.44,80.44,3200.0,64.4446,64.4526,64.3966,64.3966,3200.0
2006-08-17 13:15:00,80.43,80.54,80.43,80.49,4000.0,64.3886,64.4766,64.3886,64.4366,4000.0
2006-08-17 13:20:00,80.49,80.61,80.48,80.59,12800.0,64.4366,64.5327,64.4286,64.5167,12800.0
2006-08-17 13:25:00,80.62,80.62,80.48,80.5,6000.0,64.5407,64.5407,64.4286,64.4446,6000.0
2006-08-17 13:30:00,80.49,80.55,80.48,80.54,5700.0,64.4366,64.4846,64.4286,64.4766,5700.0
2006-08-17 13:35:00,80.51,80.51,80.44,80.46,2700.0,64.4526,64.4526,64.3966,64.4126,2700.0
2006-08-17 13:40:00,80.42,80.48,80.34,80.34,10000.0,64.3806,64.4286,64.3165,64.3165,10000.0
2006-08-17 13:45:00,80.37,80.37,80.29,80.3,3100.0,64.3405,64.3405,64.2765,64.2845,3100.0
2006-08-17 13:50:00,80.3,80.3,80.18,80.19,6100.0,64.2845,64.2845,64.1884,64.1964,6100.0
2006-08-17 13:55:00,80.22,80.22,80.0,80.07,8600.0,64.2204,64.2204,64.0443,64.1004,8600.0
2006-08-17 14:00:00,80.07,80.14,80.04,80.06,4000.0,64.1004,64.1564,64.0763,64.0924,4000.0
2006-08-17 14:05:00,80.07,80.13,80.01,80.07,6600.0,64.1004,64.1484,64.0523,64.1004,6600.0
2006-08-17 14:10:00,80.08,80.08,80.0,80.0,3300.0,64.1084,64.1084,64.0443,64.0443,3300.0
2006-08-17 14:15:00,80.0,80.01,79.99,80.0,5800.0,64.0443,64.0523,64.0363,64.0443,5800.0
2006-08-17 14:20:00,79.99,80.1,79.99,80.04,5200.0,64.0363,64.1244,64.0363,64.0763,5200.0
2006-08-17 14:25:00,80.0,80.03,79.67,79.69,5000.0,64.0443,64.0683,63.7801,63.7962,5000.0
2006-08-17 14:30:00,79.69,79.69,79.37,79.57,18800.0,63.7962,63.7962,63.54,63.7001,18800.0
2006-08-17 14:35:00,79.57,79.68,79.52,79.65,25500.0,63.7001,63.7881,63.6601,63.7641,25500.0
2006-08-17 14:40:00,79.64,79.65,79.38,79.39,5500.0,63.7561,63.7641,63.548,63.556,5500.0
2006-08-17 14:45:00,79.37,79.56,79.36,79.49,9800.0,63.54,63.6921,63.532,63.636,9800.0
2006-08-17 14:50:00,79.49,79.59,79.48,79.52,9800.0,63.636,63.7161,63.628,63.6601,9800.0
2006-08-17 14:55:00,79.52,79.52,79.34,79.35,11900.0,63.6601,63.6601,63.516,63.524,11900.0
2006-08-17 15:00:00,79.39,79.47,79.37,79.43,8500.0,63.556,63.62,63.54,63.588,8500.0
2006-08-17 15:05:00,79.43,79.59,79.43,79.58,13400.0,63.588,63.7161,63.588,63.7081,13400.0
2006-08-17 15:10:00,79.57,79.75,79.56,79.68,13600.0,63.7001,63.8442,63.6921,63.7881,13600.0
2006-08-17 15:15:00,79.66,79.69,79.51,79.55,6000.0,63.7721,63.7962,63.6521,63.6841,6000.0
2006-08-17 15:20:00,79.6,79.69,79.6,79.64,3900.0,63.7241,63.7962,63.7241,63.7561,3900.0
2006-08-17 15:25:00,79.63,79.63,79.44,79.51,3800.0,63.7481,63.7481,63.596,63.6521,3800.0
2006-08-17 15:30:00,79.5,79.63,79.5,79.58,7500.0,63.644,63.7481,63.644,63.7081,7500.0
2006-08-17 15:35:00,79.56,79.56,79.49,79.5,5300.0,63.6921,63.6921,63.636,63.644,5300.0
2006-08-17 15:40:00,79.5,79.6,79.5,79.57,4600.0,63.644,63.7241,63.644,63.7001,4600.0
2006-08-17 15:45:00,79.54,79.54,79.41,79.45,3800.0,63.6761,63.6761,63.572,63.604,3800.0
2006-08-17 15:50:00,79.41,79.49,79.4,79.45,10300.0,63.572,63.636,63.564,63.604,10300.0
2006-08-17 15:55:00,79.46,79.57,79.46,79.51,17400.0,63.612,63.7001,63.612,63.6521,17400.0
2006-08-18 09:30:00,79.85,79.91,79.74,79.74,11400.0,63.9242,63.9723,63.8362,63.8362,11400.0
2006-08-18 09:35:00,79.8,79.95,79.57,79.94,13800.0,63.8842,64.0043,63.7001,63.9963,13800.0
2006-08-18 09:40:00,79.92,79.94,79.7,79.88,8800.0,63.9803,63.9963,63.8042,63.9483,8800.0
2006-08-18 09:45:00,79.84,79.94,79.75,79.75,9200.0,63.9162,63.9963,63.8442,63.8442,9200.0
2006-08-18 09:50:00,79.72,79.99,79.69,79.85,30600.0,63.8202,64.0363,63.7962,63.9242,30600.0
2006-08-18 09:55:00,79.91,79.91,79.57,79.58,36800.0,63.9723,63.9723,63.7001,63.7081,36800.0
2006-08-18 10:00:00,79.59,80.02,79.59,79.99,43200.0,63.7161,64.0603,63.7161,64.0363,43200.0
2006-08-18 10:05:00,80.01,80.02,79.82,79.93,37600.0,64.0523,64.0603,63.9002,63.9883,37600.0
2006-08-18 10:10:00,79.93,80.01,79.8,79.92,19100.0,63.9883,64.0523,63.8842,63.9803,19100.0
2006-08-18 10:15:00,79.97,80.07,79.86,79.87,12600.0,64.0203,64.1004,63.9322,63.9403,12600.0
2006-08-18 10:20:00,79.88,80.12,79.87,80.07,21500.0,63.9483,64.1404,63.9403,64.1004,21500.0
2006-08-18 10:25:00,80.08,80.08,79.97,80.01,10700.0,64.1084,64.1084,64.0203,64.0523,10700.0
2006-08-18 10:30:00,79.98,80.11,79.98,80.02,15100.0,64.0283,64.1324,64.0283,64.0603,15100.0
2006-08-18 10:35:00,80.0,80.17,79.86,80.17,15700.0,64.0443,64.1804,63.9322,64.1804,15700.0
2006-08-18 10:40:00,80.17,80.35,80.15,80.35,22600.0,64.1804,64.3245,64.1644,64.3245,22600.0
2006-08-18 10:45:00,80.33,80.43,80.24,80.27,14500.0,64.3085,64.3886,64.2365,64.2605,14500.0
2006-08-18 10:50:00,80.27,80.55,80.16,80.53,31000.0,64.2605,64.4846,64.1724,64.4686,31000.0
2006-08-18 10:55:00,80.49,80.7,80.48,80.59,43300.0,64.4366,64.6047,64.4286,64.5167,43300.0
2006-08-18 11:00:00,80.6,81.04,80.59,80.99,42400.0,64.5247,64.8769,64.5167,64.8369,42400.0
2006-08-18 11:05:00,81.02,81.17,80.99,81.17,19400.0,64.8609,64.981,64.8369,64.981,19400.0
2006-08-18 11:10:00,81.15,81.27,81.09,81.25,20300.0,64.965,65.061,64.9169,65.045,20300.0
2006-08-18 11:15:00,81.26,81.26,81.07,81.18,12000.0,65.053,65.053,64.9009,64.989,12000.0
2006-08-18 11:20:00,81.18,81.35,81.18,81.25,8900.0,64.989,65.1251,64.989,65.045,8900.0
2006-08-18 11:25:00,81.23,81.25,81.21,81.25,5700.0,65.029,65.045,65.013,65.045,5700.0
2006-08-18 11:30:00,81.27,81.29,81.2,81.22,11300.0,65.061,65.077,65.005,65.021,11300.0
2006-08-18 11:35:00,81.22,81.37,81.11,81.31,42000.0,65.021,65.1411,64.9329,65.0931,42000.0
2006-08-18 11:40:00,81.27,81.35,81.26,81.26,16200.0,65.061,65.1251,65.053,65.053,16200.0
2006-08-18 11:45:00,81.26,81.26,81.18,81.23,10200.0,65.053,65.053,64.989,65.029,10200.0
2006-08-18 11:50:00,81.19,81.23,81.12,81.15,8300.0,64.997,65.029,64.9409,64.965,8300.0
2006-08-18 11:55:00,81.12,81.29,81.12,81.21,29300.0,64.9409,65.077,64.9409,65.013,29300.0
2006-08-18 12:00:00,81.2,81.27,81.13,81.13,15900.0,65.005,65.061,64.949,64.949,15900.0
2006-08-18 12:05:00,81.11,81.17,81.05,81.06,8200.0,64.9329,64.981,64.8849,64.8929,8200.0
2006-08-18 12:10:00,81.05,81.05,80.82,80.83,3200.0,64.8849,64.8849,64.7008,64.7088,3200.0
2006-08-18 12:15:00,80.83,81.08,80.81,81.0,15800.0,64.7088,64.9089,64.6928,64.8449,15800.0
2006-08-18 12:20:00,81.0,81.18,80.98,81.09,53300.0,64.8449,64.989,64.8289,64.9169,53300.0
2006-08-18 12:25:00,81.1,81.2,81.07,81.18,67600.0,64.9249,65.005,64.9009,64.989,67600.0
2006-08-18 12:30:00,81.18,81.27,81.18,81.22,4600.0,64.989,65.061,64.989,65.021,4600.0
2006-08-18 12:35:00,81.21,81.21,81.05,81.08,7700.0,65.013,65.013,64.8849,64.9089,7700.0
2006-08-18 12:40:00,81.09,81.27,81.06,81.27,5200.0,64.9169,65.061,64.8929,65.061,5200.0
2006-08-18 12:45:00,81.3,81.32,81.25,81.3,6100.0,65.085,65.1011,65.045,65.085,6100.0
2006-08-18 12:50:00,81.3,81.41,81.3,81.37,7500.0,65.085,65.1731,65.085,65.1411,7500.0
2006-08-18 12:55:00,81.42,81.42,81.31,81.35,7400.0,65.1811,65.1811,65.0931,65.1251,7400.0
2006-08-18 13:00:00,81.35,81.39,81.24,81.39,10300.0,65.1251,65.1571,65.037,65.1571,10300.0
2006-08-18 13:05:00,81.48,81.52,81.42,81.49,10600.0,65.2291,65.2612,65.1811,65.2372,10600.0
2006-08-18 13:10:00,81.48,81.64,81.48,81.64,17300.0,65.2291,65.3572,65.2291,65.3572,17300.0
2006-08-18 13:15:00,81.64,81.69,81.58,81.61,14100.0,65.3572,65.3973,65.3092,65.3332,14100.0
2006-08-18 13:20:00,81.64,81.95,81.6,81.93,26300.0,65.3572,65.6054,65.3252,65.5894,26300.0
2006-08-18 13:25:00,81.88,82.01,81.86,81.98,28500.0,65.5494,65.6534,65.5334,65.6294,28500.0
2006-08-18 13:30:00,82.02,82.27,81.99,82.27,15200.0,65.6614,65.8616,65.6374,65.8616,15200.0
2006-08-18 13:35:00,82.26,82.4,82.21,82.4,10200.0,65.8536,65.9657,65.8135,65.9657,10200.0
2006-08-18 13:40:00,82.4,82.5,82.37,82.41,20000.0,65.9657,66.0457,65.9416,65.9737,20000.0
2006-08-18 13:45:00,82.39,82.4,82.19,82.19,8000.0,65.9576,65.9657,65.7975,65.7975,8000.0
2006-08-18 13:50:00,82.16,82.2,82.04,82.19,8400.0,65.7735,65.8055,65.6775,65.7975,8400.0
2006-08-18 13:55:00,82.18,82.18,82.0,82.0,7200.0,65.7895,65.7895,65.6454,65.6454,7200.0
2006-08-18 14:00:00,82.0,82.0,81.83,81.92,9100.0,65.6454,65.6454,65.5093,65.5814,9100.0
2006-08-18 14:05:00,81.91,81.98,81.8,81.98,17100.0,65.5734,65.6294,65.4853,65.6294,17100.0
2006-08-18 14:10:00,81.97,81.98,81.83,81.93,9500.0,65.6214,65.6294,65.5093,65.5894,9500.0
2006-08-18 14:15:00,81.93,82.2,81.9,82.12,5600.0,65.5894,65.8055,65.5654,65.7415,5600.0
2006-08-18 14:20:00,82.15,82.15,82.02,82.11,7300.0,65.7655,65.7655,65.6614,65.7335,7300.0
2006-08-18 14:25:00,82.16,82.17,81.9,82.09,7900.0,65.7735,65.7815,65.5654,65.7175,7900.0
2006-08-18 14:30:00,82.09,82.25,82.09,82.24,8300.0,65.7175,65.8456,65.7175,65.8376,8300.0
2006-08-18 14:35:00,82.24,82.26,82.15,82.19,18500.0,65.8376,65.8536,65.7655,65.7975,18500.0
2006-08-18 14:40:00,82.19,82.21,82.12,82.14,10200.0,65.7975,65.8135,65.7415,65.7575,10200.0
2006-08-18 14:45:00,82.13,82.13,81.93,81.99,17600.0,65.7495,65.7495,65.5894,65.6374,17600.0
2006-08-18 14:50:00,81.99,82.1,81.95,82.0,11900.0,65.6374,65.7255,65.6054,65.6454,11900.0
2006-08-18 14:55:00,82.0,82.04,81.92,82.03,17200.0,65.6454,65.6775,65.5814,65.6694,17200.0
2006-08-18 15:00:00,82.0,82.04,81.88,82.01,10000.0,65.6454,65.6775,65.5494,65.6534,10000.0
2006-08-18 15:05:00,82.05,82.29,81.99,82.15,16600.0,65.6855,65.8776,65.6374,65.7655,16600.0
2006-08-18 15:10:00,82.15,82.28,82.1,82.2,7600.0,65.7655,65.8696,65.7255,65.8055,7600.0
2006-08-18 15:15:00,82.16,82.32,82.16,82.25,8200.0,65.7735,65.9016,65.7735,65.8456,8200.0
2006-08-18 15:20:00,82.27,82.29,82.21,82.29,8200.0,65.8616,65.8776,65.8135,65.8776,8200.0
2006-08-18 15:25:00,82.27,82.48,82.27,82.48,10500.0,65.8616,66.0297,65.8616,66.0297,10500.0
2006-08-18 15:30:00,82.53,82.58,82.45,82.45,18100.0,66.0697,66.1098,66.0057,66.0057,18100.0
2006-08-18 15:35:00,82.45,82.7,82.45,82.68,10700.0,66.0057,66.2058,66.0057,66.1898,10700.0
2006-08-18 15:40:00,82.69,82.98,82.62,82.71,18300.0,66.1978,66.43,66.1418,66.2138,18300.0
2006-08-18 15:45:00,82.63,82.75,82.63,82.75,13100.0,66.1498,66.2458,66.1498,66.2458,13100.0
2006-08-18 15:50:00,82.78,82.78,82.61,82.62,8400.0,66.2699,66.2699,66.1338,66.1418,8400.0
2006-08-18 15:55:00,82.62,82.68,82.53,82.67,8200.0,66.1418,66.1898,66.0697,66.1818,8200.0
2006-08-21 09:30:00,82.67,82.68,82.61,82.62,12800.0,66.1818,66.1898,66.1338,66.1418,12800.0
2006-08-21 09:35:00,82.5,82.5,81.45,81.45,12300.0,66.0457,66.0457,65.2051,65.2051,12300.0
2006-08-21 09:40:00,81.45,81.62,81.3,81.61,13900.0,65.2051,65.3412,65.085,65.3332,13900.0
2006-08-21 09:45:00,81.62,81.7,81.04,81.26,24900.0,65.3412,65.4053,64.8769,65.053,24900.0
2006-08-21 09:50:00,81.26,82.0,81.26,82.0,12200.0,65.053,65.6454,65.053,65.6454,12200.0
2006-08-21 09:55:00,81.99,82.21,81.83,81.93,37900.0,65.6374,65.8135,65.5093,65.5894,37900.0
2006-08-21 10:00:00,81.88,81.98,81.84,81.98,9900.0,65.5494,65.6294,65.5173,65.6294,9900.0
2006-08-21 10:05:00,81.98,82.12,81.89,82.12,7800.0,65.6294,65.7415,65.5574,65.7415,7800.0
2006-08-21 10:10:00,82.17,82.36,82.17,82.24,5100.0,65.7815,65.9336,65.7815,65.8376,5100.0
2006-08-21 10:15:00,82.21,82.21,82.03,82.1,14300.0,65.8135,65.8135,65.6694,65.7255,14300.0
2006-08-21 10:20:00,82.09,82.19,81.92,82.0,9400.0,65.7175,65.7975,65.5814,65.6454,9400.0
2006-08-21 10:25:00,82.0,82.27,81.87,81.96,23200.0,65.6454,65.8616,65.5414,65.6134,23200.0
2006-08-21 10:30:00,81.84,82.2,81.82,82.17,14300.0,65.5173,65.8055,65.5013,65.7815,14300.0
2006-08-21 10:35:00,82.17,82.34,82.08,82.15,19700.0,65.7815,65.9176,65.7095,65.7655,19700.0
2006-08-21 10:40:00,82.15,82.5,82.15,82.47,9900.0,65.7655,66.0457,65.7655,66.0217,9900.0
2006-08-21 10:45:00,82.47,82.5,82.21,82.21,7300.0,66.0217,66.0457,65.8135,65.8135,7300.0
2006-08-21 10:50:00,82.23,82.26,82.15,82.18,18500.0,65.8296,65.8536,65.7655,65.7895,18500.0
2006-08-21 10:55:00,82.15,82.19,82.0,82.05,16500.0,65.7655,65.7975,65.6454,65.6855,16500.0
2006-08-21 11:00:00,82.1,82.1,82.02,82.09,13200.0,65.7255,65.7255,65.6614,65.7175,13200.0
2006-08-21 11:05:00,82.05,82.15,81.91,81.91,11300.0,65.6855,65.7655,65.5734,65.5734,11300.0
2006-08-21 11:10:00,81.96,81.99,81.9,81.95,19500.0,65.6134,65.6374,65.5654,65.6054,19500.0
2006-08-21 11:15:00,81.92,82.03,81.87,81.89,6600.0,65.5814,65.6694,65.5414,65.5574,6600.0
2006-08-21 11:20:00,81.92,82.05,81.92,81.95,7200.0,65.5814,65.6855,65.5814,65.6054,7200.0
2006-08-21 11:25:00,81.85,82.01,81.85,82.0,3400.0,65.5253,65.6534,65.5253,65.6454,3400.0
2006-08-21 11:30:00,82.02,82.17,82.01,82.11,5600.0,65.6614,65.7815,65.6534,65.7335,5600.0
2006-08-21 11:35:00,82.11,82.14,82.08,82.11,4900.0,65.7335,65.7575,65.7095,65.7335,4900.0
2006-08-21 11:40:00,82.11,82.15,82.1,82.1,9500.0,65.7335,65.7655,65.7255,65.7255,9500.0
2006-08-21 11:45:00,82.1,82.11,81.91,81.99,18400.0,65.7255,65.7335,65.5734,65.6374,18400.0
2006-08-21 11:50:00,81.99,82.05,81.91,81.97,12100.0,65.6374,65.6855,65.5734,65.6214,12100.0
2006-08-21 11:55:00,81.93,81.96,81.67,81.81,13900.0,65.5894,65.6134,65.3812,65.4933,13900.0
2006-08-21 12:00:00,81.8,81.85,81.7,81.74,32800.0,65.4853,65.5253,65.4053,65.4373,32800.0
2006-08-21 12:05:00,81.74,81.89,81.73,81.84,12800.0,65.4373,65.5574,65.4293,65.5173,12800.0
2006-08-21 12:10:00,81.83,81.84,81.7,81.83,19400.0,65.5093,65.5173,65.4053,65.5093,19400.0
2006-08-21 12:15:00,81.88,81.88,81.71,81.84,8800.0,65.5494,65.5494,65.4133,65.5173,8800.0
2006-08-21 12:20:00,81.81,81.85,81.78,81.78,6000.0,65.4933,65.5253,65.4693,65.4693,6000.0
2006-08-21 12:25:00,81.79,81.83,81.76,81.76,13300.0,65.4773,65.5093,65.4533,65.4533,13300.0
2006-08-21 12:30:00,81.76,81.9,81.6,81.87,34100.0,65.4533,65.5654,65.3252,65.5414,34100.0
2006-08-21 12:35:00,81.83,81.91,81.79,81.87,9900.0,65.5093,65.5734,65.4773,65.5414,9900.0
2006-08-21 12:40:00,81.9,81.92,81.88,81.88,6600.0,65.5654,65.5814,65.5494,65.5494,6600.0
2006-08-21 12:45:00,81.88,81.97,81.83,81.97,7500.0,65.5494,65.6214,65.5093,65.6214,7500.0
2006-08-21 12:50:00,81.97,82.0,81.92,81.92,23100.0,65.6214,65.6454,65.5814,65.5814,23100.0
2006-08-21 12:55:00,81.92,81.92,81.7,81.71,15800.0,65.5814,65.5814,65.4053,65.4133,15800.0
2006-08-21 13:00:00,81.75,81.91,81.75,81.88,8400.0,65.4453,65.5734,65.4453,65.5494,8400.0
2006-08-21 13:05:00,81.85,81.92,81.82,81.92,5400.0,65.5253,65.5814,65.5013,65.5814,5400.0
2006-08-21 13:10:00,81.92,81.94,81.83,81.9,11600.0,65.5814,65.5974,65.5093,65.5654,11600.0
2006-08-21 13:15:00,81.87,81.89,81.74,81.74,11200.0,65.5414,65.5574,65.4373,65.4373,11200.0
2006-08-21 13:20:00,81.76,81.79,81.67,81.68,7500.0,65.4533,65.4773,65.3812,65.3893,7500.0
2006-08-21 13:25:00,81.68,81.81,81.6,81.77,13700.0,65.3893,65.4933,65.3252,65.4613,13700.0
2006-08-21 13:30:00,81.78,81.94,81.78,81.89,10500.0,65.4693,65.5974,65.4693,65.5574,10500.0
2006-08-21 13:35:00,81.88,81.9,81.83,81.83,7500.0,65.5494,65.5654,65.5093,65.5093,7500.0
2006-08-21 13:40:00,81.85,81.88,81.85,81.88,2100.0,65.5253,65.5494,65.5253,65.5494,2100.0
2006-08-21 13:45:00,81.92,81.93,81.89,81.9,3100.0,65.5814,65.5894,65.5574,65.5654,3100.0
2006-08-21 13:50:00,81.91,81.96,81.91,81.96,1100.0,65.5734,65.6134,65.5734,65.6134,1100.0
2006-08-21 13:55:00,81.93,82.01,81.84,82.0,4100.0,65.5894,65.6534,65.5173,65.6454,4100.0
2006-08-21 14:00:00,82.01,82.01,81.96,81.98,6200.0,65.6534,65.6534,65.6134,65.6294,6200.0
2006-08-21 14:05:00,81.97,82.08,81.96,82.04,8000.0,65.6214,65.7095,65.6134,65.6775,8000.0
2006-08-21 14:10:00,82.05,82.05,81.87,81.98,4500.0,65.6855,65.6855,65.5414,65.6294,4500.0
2006-08-21 14:15:00,81.91,82.04,81.9,82.0,5600.0,65.5734,65.6775,65.5654,65.6454,5600.0
2006-08-21 14:20:00,81.96,82.0,81.88,81.95,4800.0,65.6134,65.6454,65.5494,65.6054,4800.0
2006-08-21 14:25:00,82.0,82.0,81.96,81.96,2300.0,65.6454,65.6454,65.6134,65.6134,2300.0
2006-08-21 14:30:00,81.96,82.0,81.9,81.95,6100.0,65.6134,65.6454,65.5654,65.6054,6100.0
2006-08-21 14:35:00,81.95,82.0,81.92,81.96,4200.0,65.6054,65.6454,65.5814,65.6134,4200.0
2006-08-21 14:40:00,81.91,81.95,81.9,81.93,3900.0,65.5734,65.6054,65.5654,65.5894,3900.0
2006-08-21 14:45:00,81.86,81.94,81.81,81.87,9700.0,65.5334,65.5974,65.4933,65.5414,9700.0
2006-08-21 14:50:00,81.88,81.93,81.87,81.93,6100.0,65.5494,65.5894,65.5414,65.5894,6100.0
2006-08-21 14:55:00,81.87,82.08,81.87,82.05,4000.0,65.5414,65.7095,65.5414,65.6855,4000.0
2006-08-21 15:00:00,82.0,82.0,81.87,81.94,2800.0,65.6454,65.6454,65.5414,65.5974,2800.0
2006-08-21 15:05:00,81.88,81.99,81.81,81.97,5700.0,65.5494,65.6374,65.4933,65.6214,5700.0
2006-08-21 15:10:00,81.97,82.12,81.97,82.01,5400.0,65.6214,65.7415,65.6214,65.6534,5400.0
2006-08-21 15:15:00,82.0,82.0,81.93,82.0,6200.0,65.6454,65.6454,65.5894,65.6454,6200.0
2006-08-21 15:20:00,81.98,82.09,81.94,82.0,8800.0,65.6294,65.7175,65.5974,65.6454,8800.0
2006-08-21 15:25:00,82.01,82.02,81.86,81.94,11500.0,65.6534,65.6614,65.5334,65.5974,11500.0
2006-08-21 15:30:00,81.94,82.0,81.83,81.83,28500.0,65.5974,65.6454,65.5093,65.5093,28500.0
2006-08-21 15:35:00,81.9,82.0,81.85,81.98,18400.0,65.5654,65.6454,65.5253,65.6294,18400.0
2006-08-21 15:40:00,81.98,81.98,81.8,81.85,36400.0,65.6294,65.6294,65.4853,65.5253,36400.0
2006-08-21 15:45:00,81.85,81.85,81.68,81.75,32900.0,65.5253,65.5253,65.3893,65.4453,32900.0
2006-08-21 15:50:00,81.75,81.9,81.65,81.75,14800.0,65.4453,65.5654,65.3652,65.4453,14800.0
2006-08-21 15:55:00,81.76,81.83,81.67,81.8,21000.0,65.4533,65.5093,65.3812,65.4853,21000.0
2006-08-22 09:30:00,81.75,82.02,81.7,81.96,4900.0,65.4453,65.6614,65.4053,65.6134,4900.0
2006-08-22 09:35:00,81.73,82.12,81.73,82.01,4600.0,65.4293,65.7415,65.4293,65.6534,4600.0
2006-08-22 09:40:00,82.33,82.65,82.33,82.37,2600.0,65.9096,66.1658,65.9096,65.9416,2600.0
2006-08-22 09:45:00,82.35,82.98,82.32,82.68,17900.0,65.9256,66.43,65.9016,66.1898,17900.0
2006-08-22 09:50:00,82.68,82.68,82.25,82.25,15700.0,66.1898,66.1898,65.8456,65.8456,15700.0
2006-08-22 09:55:00,82.27,82.27,82.0,82.22,11200.0,65.8616,65.8616,65.6454,65.8216,11200.0
2006-08-22 10:00:00,82.02,82.28,81.88,81.89,8900.0,65.6614,65.8696,65.5494,65.5574,8900.0
2006-08-22 10:05:00,81.89,82.04,81.85,81.93,12300.0,65.5574,65.6775,65.5253,65.5894,12300.0
2006-08-22 10:10:00,81.93,82.25,81.88,82.25,5100.0,65.5894,65.8456,65.5494,65.8456,5100.0
2006-08-22 10:15:00,82.27,82.53,82.0,82.49,20100.0,65.8616,66.0697,65.6454,66.0377,20100.0
2006-08-22 10:20:00,82.49,82.89,82.49,82.84,11100.0,66.0377,66.3579,66.0377,66.3179,11100.0
2006-08-22 10:25:00,82.82,82.82,82.33,82.33,10800.0,66.3019,66.3019,65.9096,65.9096,10800.0
2006-08-22 10:30:00,82.41,82.46,82.3,82.33,12700.0,65.9737,66.0137,65.8856,65.9096,12700.0
2006-08-22 10:35:00,82.34,82.53,82.34,82.47,16900.0,65.9176,66.0697,65.9176,66.0217,16900.0
2006-08-22 10:40:00,82.48,82.53,82.48,82.5,2300.0,66.0297,66.0697,66.0297,66.0457,2300.0
2006-08-22 10:45:00,82.44,82.5,82.39,82.48,9000.0,65.9977,66.0457,65.9576,66.0297,9000.0
2006-08-22 10:50:00,82.45,82.49,82.21,82.43,15900.0,66.0057,66.0377,65.8135,65.9897,15900.0
2006-08-22 10:55:00,82.48,82.5,82.45,82.46,3100.0,66.0297,66.0457,66.0057,66.0137,3100.0
2006-08-22 11:00:00,82.41,82.47,82.38,82.39,7200.0,65.9737,66.0217,65.9496,65.9576,7200.0
2006-08-22 11:05:00,82.42,82.51,82.31,82.47,10800.0,65.9817,66.0537,65.8936,66.0217,10800.0
2006-08-22 11:10:00,82.44,82.48,82.42,82.47,3300.0,65.9977,66.0297,65.9817,66.0217,3300.0
2006-08-22 11:15:00,82.4,82.55,82.4,82.47,7800.0,65.9657,66.0857,65.9657,66.0217,7800.0
2006-08-22 11:20:00,82.51,82.67,82.51,82.65,7400.0,66.0537,66.1818,66.0537,66.1658,7400.0
2006-08-22 11:25:00,82.72,83.25,82.72,83.19,9400.0,66.2218,66.6461,66.2218,66.5981,9400.0
2006-08-22 11:30:00,83.2,83.48,83.2,83.27,15200.0,66.6061,66.8303,66.6061,66.6621,15200.0
2006-08-22 11:35:00,83.28,83.28,83.19,83.24,8400.0,66.6701,66.6701,66.5981,66.6381,8400.0
2006-08-22 11:40:00,83.17,83.22,83.12,83.2,2900.0,66.5821,66.6221,66.5421,66.6061,2900.0
2006-08-22 11:45:00,83.2,83.24,83.16,83.24,3000.0,66.6061,66.6381,66.5741,66.6381,3000.0
2006-08-22 11:50:00,83.25,83.35,83.25,83.33,9300.0,66.6461,66.7262,66.6461,66.7102,9300.0
2006-08-22 11:55:00,83.35,83.39,83.23,83.35,2900.0,66.7262,66.7582,66.6301,66.7262,2900.0
2006-08-22 12:00:00,83.32,83.32,83.22,83.25,7900.0,66.7022,66.7022,66.6221,66.6461,7900.0
2006-08-22 12:05:00,83.26,83.29,83.23,83.25,9000.0,66.6541,66.6781,66.6301,66.6461,9000.0
2006-08-22 12:10:00,83.25,83.37,83.22,83.33,5500.0,66.6461,66.7422,66.6221,66.7102,5500.0
2006-08-22 12:15:00,83.3,83.4,83.22,83.4,8700.0,66.6862,66.7662,66.6221,66.7662,8700.0
2006-08-22 12:20:00,83.4,83.43,83.18,83.23,10900.0,66.7662,66.7902,66.5901,66.6301,10900.0
2006-08-22 12:25:00,83.23,83.43,83.22,83.42,12200.0,66.6301,66.7902,66.6221,66.7822,12200.0
2006-08-22 12:30:00,83.32,83.32,83.16,83.2,3300.0,66.7022,66.7022,66.5741,66.6061,3300.0
2006-08-22 12:35:00,83.18,83.24,83.17,83.23,3400.0,66.5901,66.6381,66.5821,66.6301,3400.0
2006-08-22 12:40:00,83.17,83.4,83.17,83.35,7200.0,66.5821,66.7662,66.5821,66.7262,7200.0
2006-08-22 12:45:00,83.32,83.32,83.23,83.24,6900.0,66.7022,66.7022,66.6301,66.6381,6900.0
2006-08-22 12:50:00,83.24,83.38,83.22,83.36,10000.0,66.6381,66.7502,66.6221,66.7342,10000.0
2006-08-22 12:55:00,83.36,83.4,83.32,83.4,8800.0,66.7342,66.7662,66.7022,66.7662,8800.0
2006-08-22 13:00:00,83.35,83.4,83.22,83.26,14700.0,66.7262,66.7662,66.6221,66.6541,14700.0
2006-08-22 13:05:00,83.26,83.26,83.05,83.06,14600.0,66.6541,66.6541,66.486,66.494,14600.0
2006-08-22 13:10:00,83.07,83.14,82.86,83.14,8300.0,66.502,66.5581,66.3339,66.5581,8300.0
2006-08-22 13:15:00,83.19,83.24,83.14,83.24,5200.0,66.5981,66.6381,66.5581,66.6381,5200.0
2006-08-22 13:20:00,83.28,83.28,82.97,83.01,6800.0,66.6701,66.6701,66.422,66.454,6800.0
2006-08-22 13:25:00,83.0,83.03,82.9,82.9,13100.0,66.446,66.47,66.3659,66.3659,13100.0
2006-08-22 13:30:00,82.85,82.91,82.69,82.82,27700.0,66.3259,66.3739,66.1978,66.3019,27700.0
2006-08-22 13:35:00,82.78,82.82,82.52,82.57,17000.0,66.2699,66.3019,66.0617,66.1017,17000.0
2006-08-22 13:40:00,82.57,82.61,82.47,82.47,9200.0,66.1017,66.1338,66.0217,66.0217,9200.0
2006-08-22 13:45:00,82.45,82.55,82.43,82.45,9900.0,66.0057,66.0857,65.9897,66.0057,9900.0
2006-08-22 13:50:00,82.4,82.53,82.4,82.47,4700.0,65.9657,66.0697,65.9657,66.0217,4700.0
2006-08-22 13:55:00,82.53,82.77,82.49,82.77,3200.0,66.0697,66.2619,66.0377,66.2619,3200.0
2006-08-22 14:00:00,82.86,82.86,82.65,82.65,3900.0,66.3339,66.3339,66.1658,66.1658,3900.0
2006-08-22 14:05:00,82.65,82.66,82.55,82.64,5600.0,66.1658,66.1738,66.0857,66.1578,5600.0
2006-08-22 14:10:00,82.64,82.72,82.59,82.65,7300.0,66.1578,66.2218,66.1178,66.1658,7300.0
2006-08-22 14:15:00,82.65,82.73,82.52,82.73,2300.0,66.1658,66.2298,66.0617,66.2298,2300.0
2006-08-22 14:20:00,82.73,82.78,82.66,82.67,3100.0,66.2298,66.2699,66.1738,66.1818,3100.0
2006-08-22 14:25:00,82.65,82.84,82.65,82.84,3000.0,66.1658,66.3179,66.1658,66.3179,3000.0
2006-08-22 14:30:00,82.78,83.0,82.78,82.87,8500.0,66.2699,66.446,66.2699,66.3419,8500.0
2006-08-22 14:35:00,82.92,82.92,82.82,82.87,8500.0,66.3819,66.3819,66.3019,66.3419,8500.0
2006-08-22 14:40:00,82.88,83.0,82.88,82.96,19900.0,66.3499,66.446,66.3499,66.414,19900.0
2006-08-22 14:45:00,82.94,83.03,82.9,82.97,13400.0,66.398,66.47,66.3659,66.422,13400.0
2006-08-22 14:50:00,83.0,83.03,82.94,82.94,4400.0,66.446,66.47,66.398,66.398,4400.0
2006-08-22 14:55:00,83.03,83.14,82.89,83.07,9400.0,66.47,66.5581,66.3579,66.502,9400.0
2006-08-22 15:00:00,83.07,83.13,82.97,83.0,8800.0,66.502,66.5501,66.422,66.446,8800.0
2006-08-22 15:05:00,82.98,83.07,82.95,82.97,4200.0,66.43,66.502,66.406,66.422,4200.0
2006-08-22 15:10:00,82.97,82.97,82.86,82.95,10400.0,66.422,66.422,66.3339,66.406,10400.0
2006-08-22 15:15:00,82.95,82.96,82.77,82.84,6700.0,66.406,66.414,66.2619,66.3179,6700.0
2006-08-22 15:20:00,82.85,82.98,82.78,82.91,8900.0,66.3259,66.43,66.2699,66.3739,8900.0
2006-08-22 15:25:00,82.86,82.91,82.76,82.76,3700.0,66.3339,66.3739,66.2539,66.2539,3700.0
2006-08-22 15:30:00,82.79,82.99,82.75,82.99,10600.0,66.2779,66.438,66.2458,66.438,10600.0
2006-08-22 15:35:00,82.99,83.0,82.94,83.0,3200.0,66.438,66.446,66.398,66.446,3200.0
2006-08-22 15:40:00,83.0,83.05,82.93,83.05,6500.0,66.446,66.486,66.3899,66.486,6500.0
2006-08-22 15:45:00,83.08,83.09,83.04,83.04,2200.0,66.51,66.518,66.478,66.478,2200.0
2006-08-22 15:50:00,83.02,83.04,82.82,82.95,11500.0,66.462,66.478,66.3019,66.406,11500.0
2006-08-22 15:55:00,82.94,82.95,82.85,82.9,6900.0,66.398,66.406,66.3259,66.3659,6900.0
2006-08-23 09:30:00,82.76,83.22,82.76,83.22,6400.0,66.2539,66.6221,66.2539,66.6221,6400.0
2006-08-23 09:35:00,83.14,83.14,82.98,83.02,9500.0,66.5581,66.5581,66.43,66.462,9500.0
2006-08-23 09:40:00,83.01,83.02,82.16,82.2,11100.0,66.454,66.462,65.7735,65.8055,11100.0
2006-08-23 09:45:00,82.27,82.65,82.23,82.31,44000.0,65.8616,66.1658,65.8296,65.8936,44000.0
2006-08-23 09:50:00,82.32,82.59,82.32,82.59,9800.0,65.9016,66.1178,65.9016,66.1178,9800.0
2006-08-23 09:55:00,82.66,82.66,82.5,82.56,9700.0,66.1738,66.1738,66.0457,66.0937,9700.0
2006-08-23 10:00:00,82.56,82.56,82.31,82.43,30800.0,66.0937,66.0937,65.8936,65.9897,30800.0
2006-08-23 10:05:00,82.29,82.39,81.95,82.17,20400.0,65.8776,65.9576,65.6054,65.7815,20400.0
2006-08-23 10:10:00,82.13,82.34,82.13,82.34,10900.0,65.7495,65.9176,65.7495,65.9176,10900.0
2006-08-23 10:15:00,82.36,82.36,82.19,82.21,6200.0,65.9336,65.9336,65.7975,65.8135,6200.0
2006-08-23 10:20:00,82.21,82.26,82.16,82.16,11500.0,65.8135,65.8536,65.7735,65.7735,11500.0
2006-08-23 10:25:00,82.11,82.24,82.11,82.21,12300.0,65.7335,65.8376,65.7335,65.8135,12300.0
2006-08-23 10:30:00,82.14,82.24,82.12,82.12,6400.0,65.7575,65.8376,65.7415,65.7415,6400.0
2006-08-23 10:35:00,82.06,82.08,81.94,82.06,6000.0,65.6935,65.7095,65.5974,65.6935,6000.0
2006-08-23 10:40:00,82.05,82.07,81.87,81.88,3800.0,65.6855,65.7015,65.5414,65.5494,3800.0
2006-08-23 10:45:00,81.88,81.88,81.68,81.68,10300.0,65.5494,65.5494,65.3893,65.3893,10300.0
2006-08-23 10:50:00,81.69,81.74,81.53,81.53,7000.0,65.3973,65.4373,65.2692,65.2692,7000.0
2006-08-23 10:55:00,81.54,81.54,81.29,81.29,3200.0,65.2772,65.2772,65.077,65.077,3200.0
2006-08-23 11:00:00,81.29,81.46,81.28,81.46,8400.0,65.077,65.2131,65.069,65.2131,8400.0
2006-08-23 11:05:00,81.48,81.51,81.35,81.45,29900.0,65.2291,65.2532,65.1251,65.2051,29900.0
2006-08-23 11:10:00,81.5,81.61,81.45,81.61,9500.0,65.2452,65.3332,65.2051,65.3332,9500.0
2006-08-23 11:15:00,81.61,81.69,81.61,81.66,7600.0,65.3332,65.3973,65.3332,65.3732,7600.0
2006-08-23 11:20:00,81.68,81.75,81.65,81.68,14900.0,65.3893,65.4453,65.3652,65.3893,14900.0
2006-08-23 11:25:00,81.69,81.99,81.68,81.99,10800.0,65.3973,65.6374,65.3893,65.6374,10800.0
2006-08-23 11:30:00,81.98,81.99,81.89,81.89,3200.0,65.6294,65.6374,65.5574,65.5574,3200.0
2006-08-23 11:35:00,81.95,82.03,81.89,81.98,7200.0,65.6054,65.6694,65.5574,65.6294,7200.0
2006-08-23 11:40:00,81.99,82.14,81.99,82.14,4700.0,65.6374,65.7575,65.6374,65.7575,4700.0
2006-08-23 11:45:00,82.21,82.29,82.12,82.27,5600.0,65.8135,65.8776,65.7415,65.8616,5600.0
2006-08-23 11:50:00,82.27,82.46,82.25,82.46,4800.0,65.8616,66.0137,65.8456,66.0137,4800.0
2006-08-23 11:55:00,82.45,82.47,82.36,82.4,2000.0,66.0057,66.0217,65.9336,65.9657,2000.0
2006-08-23 12:00:00,82.4,82.45,82.33,82.45,6200.0,65.9657,66.0057,65.9096,66.0057,6200.0
2006-08-23 12:05:00,82.45,82.55,82.44,82.54,2200.0,66.0057,66.0857,65.9977,66.0777,2200.0
2006-08-23 12:10:00,82.54,82.55,82.47,82.52,4800.0,66.0777,66.0857,66.0217,66.0617,4800.0
2006-08-23 12:15:00,82.43,82.44,82.14,82.14,3900.0,65.9897,65.9977,65.7575,65.7575,3900.0
2006-08-23 12:20:00,82.2,82.2,82.07,82.11,4200.0,65.8055,65.8055,65.7015,65.7335,4200.0
2006-08-23 12:25:00,82.11,82.2,82.04,82.18,16700.0,65.7335,65.8055,65.6775,65.7895,16700.0
2006-08-23 12:30:00,82.19,82.19,82.06,82.07,1900.0,65.7975,65.7975,65.6935,65.7015,1900.0
2006-08-23 12:35:00,82.07,82.07,81.99,82.05,4800.0,65.7015,65.7015,65.6374,65.6855,4800.0
2006-08-23 12:40:00,82.05,82.12,82.05,82.11,1700.0,65.6855,65.7415,65.6855,65.7335,1700.0
2006-08-23 12:45:00,82.12,82.12,82.08,82.12,3100.0,65.7415,65.7415,65.7095,65.7415,3100.0
2006-08-23 12:50:00,82.09,82.28,82.09,82.28,4000.0,65.7175,65.8696,65.7175,65.8696,4000.0
2006-08-23 12:55:00,82.28,82.29,82.22,82.23,5600.0,65.8696,65.8776,65.8216,65.8296,5600.0
2006-08-23 13:00:00,82.28,82.28,82.17,82.22,1900.0,65.8696,65.8696,65.7815,65.8216,1900.0
2006-08-23 13:05:00,82.23,82.23,82.16,82.16,1400.0,65.8296,65.8296,65.7735,65.7735,1400.0
2006-08-23 13:10:00,82.16,82.33,82.15,82.33,4900.0,65.7735,65.9096,65.7655,65.9096,4900.0
2006-08-23 13:15:00,82.29,82.33,82.24,82.3,2800.0,65.8776,65.9096,65.8376,65.8856,2800.0
2006-08-23 13:20:00,82.3,82.5,82.24,82.42,13200.0,65.8856,66.0457,65.8376,65.9817,13200.0
2006-08-23 13:25:00,82.42,82.46,82.4,82.41,3100.0,65.9817,66.0137,65.9657,65.9737,3100.0
2006-08-23 13:30:00,82.4,82.4,82.25,82.28,9400.0,65.9657,65.9657,65.8456,65.8696,9400.0
2006-08-23 13:35:00,82.28,82.28,82.05,82.05,22700.0,65.8696,65.8696,65.6855,65.6855,22700.0
2006-08-23 13:40:00,82.05,82.16,82.0,82.15,18300.0,65.6855,65.7735,65.6454,65.7655,18300.0
2006-08-23 13:45:00,82.16,82.19,82.05,82.18,12700.0,65.7735,65.7975,65.6855,65.7895,12700.0
2006-08-23 13:50:00,82.17,82.17,81.75,81.76,11300.0,65.7815,65.7815,65.4453,65.4533,11300.0
2006-08-23 13:55:00,81.76,81.91,81.76,81.91,6600.0,65.4533,65.5734,65.4533,65.5734,6600.0
2006-08-23 14:00:00,81.91,81.91,81.79,81.81,4400.0,65.5734,65.5734,65.4773,65.4933,4400.0
2006-08-23 14:05:00,81.8,81.87,81.77,81.87,3500.0,65.4853,65.5414,65.4613,65.5414,3500.0
2006-08-23 14:10:00,81.84,81.91,81.83,81.88,3200.0,65.5173,65.5734,65.5093,65.5494,3200.0
2006-08-23 14:15:00,81.91,82.02,81.85,81.92,7700.0,65.5734,65.6614,65.5253,65.5814,7700.0
2006-08-23 14:20:00,81.92,82.05,81.92,81.99,5900.0,65.5814,65.6855,65.5814,65.6374,5900.0
2006-08-23 14:25:00,81.99,82.03,81.93,81.93,4000.0,65.6374,65.6694,65.5894,65.5894,4000.0
2006-08-23 14:30:00,81.99,82.04,81.93,82.04,6300.0,65.6374,65.6775,65.5894,65.6775,6300.0
2006-08-23 14:35:00,82.03,82.09,81.99,81.99,4100.0,65.6694,65.7175,65.6374,65.6374,4100.0
2006-08-23 14:40:00,81.99,82.07,81.93,81.93,5600.0,65.6374,65.7015,65.5894,65.5894,5600.0
2006-08-23 14:45:00,81.92,82.05,81.84,82.01,13800.0,65.5814,65.6855,65.5173,65.6534,13800.0
2006-08-23 14:50:00,82.01,82.18,81.99,82.06,3900.0,65.6534,65.7895,65.6374,65.6935,3900.0
2006-08-23 14:55:00,82.11,82.11,81.99,82.1,5000.0,65.7335,65.7335,65.6374,65.7255,5000.0
2006-08-23 15:00:00,82.01,82.07,81.81,81.85,10100.0,65.6534,65.7015,65.4933,65.5253,10100.0
2006-08-23 15:05:00,81.9,82.09,81.89,82.03,7300.0,65.5654,65.7175,65.5574,65.6694,7300.0
2006-08-23 15:10:00,82.06,82.16,82.0,82.09,3800.0,65.6935,65.7735,65.6454,65.7175,3800.0
2006-08-23 15:15:00,82.09,82.21,82.08,82.16,3400.0,65.7175,65.8135,65.7095,65.7735,3400.0
2006-08-23 15:20:00,82.12,82.2,82.04,82.1,4000.0,65.7415,65.8055,65.6775,65.7255,4000.0
2006-08-23 15:25:00,82.1,82.33,82.1,82.29,3900.0,65.7255,65.9096,65.7255,65.8776,3900.0
2006-08-23 15:30:00,82.33,82.33,82.14,82.2,55800.0,65.9096,65.9096,65.7575,65.8055,55800.0
2006-08-23 15:35:00,82.22,82.29,82.12,82.12,12200.0,65.8216,65.8776,65.7415,65.7415,12200.0
2006-08-23 15:40:00,82.13,82.33,82.13,82.3,6400.0,65.7495,65.9096,65.7495,65.8856,6400.0
2006-08-23 15:45:00,82.3,82.39,82.25,82.39,5700.0,65.8856,65.9576,65.8456,65.9576,5700.0
2006-08-23 15:50:00,82.37,82.37,82.11,82.3,5600.0,65.9416,65.9416,65.7335,65.8856,5600.0
2006-08-23 15:55:00,82.29,82.42,82.29,82.38,10800.0,65.8776,65.9817,65.8776,65.9496,10800.0
2006-08-24 09:30:00,82.5,82.78,82.45,82.65,9800.0,66.0457,66.2699,66.0057,66.1658,9800.0
2006-08-24 09:35:00,82.67,82.68,82.08,82.29,16200.0,66.1818,66.1898,65.7095,65.8776,16200.0
2006-08-24 09:40:00,82.29,82.88,82.25,82.86,22900.0,65.8776,66.3499,65.8456,66.3339,22900.0
2006-08-24 09:45:00,82.88,83.6,82.88,83.42,9400.0,66.3499,66.9263,66.3499,66.7822,9400.0
2006-08-24 09:50:00,83.41,83.75,83.02,83.66,12400.0,66.7742,67.0464,66.462,66.9744,12400.0
2006-08-24 09:55:00,83.66,83.73,83.24,83.29,12700.0,66.9744,67.0304,66.6381,66.6781,12700.0
2006-08-24 10:00:00,83.32,83.36,82.3,82.72,20900.0,66.7022,66.7342,65.8856,66.2218,20900.0
2006-08-24 10:05:00,82.83,83.01,82.63,82.78,12900.0,66.3099,66.454,66.1498,66.2699,12900.0
2006-08-24 10:10:00,82.81,82.97,82.74,82.97,12900.0,66.2939,66.422,66.2378,66.422,12900.0
2006-08-24 10:15:00,82.89,83.21,82.89,83.01,15500.0,66.3579,66.6141,66.3579,66.454,15500.0
2006-08-24 10:20:00,83.0,83.0,82.9,82.93,16400.0,66.446,66.446,66.3659,66.3899,16400.0
2006-08-24 10:25:00,82.95,82.95,82.53,82.53,8600.0,66.406,66.406,66.0697,66.0697,8600.0
2006-08-24 10:30:00,82.55,82.62,82.48,82.51,17600.0,66.0857,66.1418,66.0297,66.0537,17600.0
2006-08-24 10:35:00,82.5,82.51,82.33,82.36,23200.0,66.0457,66.0537,65.9096,65.9336,23200.0
2006-08-24 10:40:00,82.36,82.36,82.26,82.27,17400.0,65.9336,65.9336,65.8536,65.8616,17400.0
2006-08-24 10:45:00,82.27,82.41,82.27,82.35,9800.0,65.8616,65.9737,65.8616,65.9256,9800.0
2006-08-24 10:50:00,82.36,82.82,82.36,82.81,10200.0,65.9336,66.3019,65.9336,66.2939,10200.0
2006-08-24 10:55:00,82.81,83.02,82.81,82.99,7900.0,66.2939,66.462,66.2939,66.438,7900.0
2006-08-24 11:00:00,83.0,83.0,82.87,82.92,3600.0,66.446,66.446,66.3419,66.3819,3600.0
2006-08-24 11:05:00,82.94,83.01,82.83,82.84,7300.0,66.398,66.454,66.3099,66.3179,7300.0
2006-08-24 11:10:00,82.84,82.84,82.66,82.78,7900.0,66.3179,66.3179,66.1738,66.2699,7900.0
2006-08-24 11:15:00,82.78,82.79,82.65,82.65,7300.0,66.2699,66.2779,66.1658,66.1658,7300.0
2006-08-24 11:20:00,82.58,82.58,82.45,82.49,5700.0,66.1098,66.1098,66.0057,66.0377,5700.0
2006-08-24 11:25:00,82.5,82.67,82.5,82.67,1700.0,66.0457,66.1818,66.0457,66.1818,1700.0
2006-08-24 11:30:00,82.6,82.62,82.5,82.5,3500.0,66.1258,66.1418,66.0457,66.0457,3500.0
2006-08-24 11:35:00,82.5,82.51,82.43,82.51,6800.0,66.0457,66.0537,65.9897,66.0537,6800.0
2006-08-24 11:40:00,82.48,82.56,82.48,82.56,4000.0,66.0297,66.0937,66.0297,66.0937,4000.0
2006-08-24 11:45:00,82.54,82.55,82.5,82.51,9300.0,66.0777,66.0857,66.0457,66.0537,9300.0
2006-08-24 11:50:00,82.51,82.54,82.51,82.53,7600.0,66.0537,66.0777,66.0537,66.0697,7600.0
2006-08-24 11:55:00,82.53,82.53,82.48,82.5,11500.0,66.0697,66.0697,66.0297,66.0457,11500.0
2006-08-24 12:00:00,82.5,82.5,82.43,82.48,4000.0,66.0457,66.0457,65.9897,66.0297,4000.0
2006-08-24 12:05:00,82.43,82.47,82.32,82.32,9800.0,65.9897,66.0217,65.9016,65.9016,9800.0
2006-08-24 12:10:00,82.33,82.33,82.33,82.33,200.0,65.9096,65.9096,65.9096,65.9096,200.0
2006-08-24 12:15:00,82.29,82.33,82.28,82.33,4300.0,65.8776,65.9096,65.8696,65.9096,4300.0
2006-08-24 12:20:00,82.31,82.32,82.19,82.26,6600.0,65.8936,65.9016,65.7975,65.8536,6600.0
2006-08-24 12:25:00,82.27,82.27,82.2,82.2,2900.0,65.8616,65.8616,65.8055,65.8055,2900.0
2006-08-24 12:30:00,82.21,82.21,82.15,82.15,2500.0,65.8135,65.8135,65.7655,65.7655,2500.0
2006-08-24 12:35:00,82.14,82.14,82.0,82.0,4600.0,65.7575,65.7575,65.6454,65.6454,4600.0
2006-08-24 12:40:00,82.02,82.1,82.01,82.1,6900.0,65.6614,65.7255,65.6534,65.7255,6900.0
2006-08-24 12:45:00,82.09,82.27,82.08,82.22,8300.0,65.7175,65.8616,65.7095,65.8216,8300.0
2006-08-24 12:50:00,82.22,82.22,82.1,82.2,20100.0,65.8216,65.8216,65.7255,65.8055,20100.0
2006-08-24 12:55:00,82.2,82.28,82.1,82.24,27000.0,65.8055,65.8696,65.7255,65.8376,27000.0
2006-08-24 13:00:00,82.25,82.53,82.25,82.53,16700.0,65.8456,66.0697,65.8456,66.0697,16700.0
2006-08-24 13:05:00,82.48,82.5,82.47,82.48,3900.0,66.0297,66.0457,66.0217,66.0297,3900.0
2006-08-24 13:10:00,82.51,82.54,82.48,82.54,5000.0,66.0537,66.0777,66.0297,66.0777,5000.0
2006-08-24 13:15:00,82.55,82.61,82.55,82.61,600.0,66.0857,66.1338,66.0857,66.1338,600.0
2006-08-24 13:20:00,82.61,83.0,82.61,82.91,7400.0,66.1338,66.446,66.1338,66.3739,7400.0
2006-08-24 13:25:00,82.9,82.9,82.84,82.84,700.0,66.3659,66.3659,66.3179,66.3179,700.0
2006-08-24 13:30:00,82.86,82.94,82.86,82.89,2900.0,66.3339,66.398,66.3339,66.3579,2900.0
2006-08-24 13:35:00,82.85,82.85,82.62,82.79,5500.0,66.3259,66.3259,66.1418,66.2779,5500.0
2006-08-24 13:40:00,82.79,82.86,82.79,82.85,2300.0,66.2779,66.3339,66.2779,66.3259,2300.0
2006-08-24 13:45:00,82.84,82.84,82.81,82.81,500.0,66.3179,66.3179,66.2939,66.2939,500.0
2006-08-24 13:50:00,82.81,82.85,82.73,82.85,3200.0,66.2939,66.3259,66.2298,66.3259,3200.0
2006-08-24 13:55:00,82.86,82.93,82.86,82.89,3700.0,66.3339,66.3899,66.3339,66.3579,3700.0
2006-08-24 14:00:00,82.87,82.9,82.85,82.9,2800.0,66.3419,66.3659,66.3259,66.3659,2800.0
2006-08-24 14:05:00,82.9,82.92,82.83,82.85,18000.0,66.3659,66.3819,66.3099,66.3259,18000.0
2006-08-24 14:10:00,82.83,82.98,82.83,82.94,7900.0,66.3099,66.43,66.3099,66.398,7900.0
2006-08-24 14:15:00,82.92,82.93,82.83,82.84,7700.0,66.3819,66.3899,66.3099,66.3179,7700.0
2006-08-24 14:20:00,82.84,82.84,82.75,82.78,5500.0,66.3179,66.3179,66.2458,66.2699,5500.0
2006-08-24 14:25:00,82.77,82.77,82.66,82.66,2000.0,66.2619,66.2619,66.1738,66.1738,2000.0
2006-08-24 14:30:00,82.66,82.69,82.63,82.68,3800.0,66.1738,66.1978,66.1498,66.1898,3800.0
2006-08-24 14:35:00,82.68,82.8,82.68,82.75,3300.0,66.1898,66.2859,66.1898,66.2458,3300.0
2006-08-24 14:40:00,82.76,82.76,82.63,82.74,8000.0,66.2539,66.2539,66.1498,66.2378,8000.0
2006-08-24 14:45:00,82.73,82.73,82.7,82.73,1700.0,66.2298,66.2298,66.2058,66.2298,1700.0
2006-08-24 14:50:00,82.73,82.83,82.69,82.83,4200.0,66.2298,66.3099,66.1978,66.3099,4200.0
2006-08-24 14:55:00,82.83,82.9,82.82,82.89,12700.0,66.3099,66.3659,66.3019,66.3579,12700.0
2006-08-24 15:00:00,82.89,82.96,82.83,82.83,6800.0,66.3579,66.414,66.3099,66.3099,6800.0
2006-08-24 15:05:00,82.83,82.88,82.83,82.88,2100.0,66.3099,66.3499,66.3099,66.3499,2100.0
2006-08-24 15:10:00,82.88,82.89,82.7,82.72,4200.0,66.3499,66.3579,66.2058,66.2218,4200.0
2006-08-24 15:15:00,82.73,82.75,82.48,82.48,3900.0,66.2298,66.2458,66.0297,66.0297,3900.0
2006-08-24 15:20:00,82.54,82.61,82.53,82.59,5100.0,66.0777,66.1338,66.0697,66.1178,5100.0
2006-08-24 15:25:00,82.6,82.63,82.6,82.63,4400.0,66.1258,66.1498,66.1258,66.1498,4400.0
2006-08-24 15:30:00,82.65,82.76,82.63,82.75,5200.0,66.1658,66.2539,66.1498,66.2458,5200.0
2006-08-24 15:35:00,82.7,82.96,82.7,82.96,8500.0,66.2058,66.414,66.2058,66.414,8500.0
2006-08-24 15:40:00,82.91,83.0,82.82,82.83,10400.0,66.3739,66.446,66.3019,66.3099,10400.0
2006-08-24 15:45:00,82.86,82.86,82.69,82.73,9300.0,66.3339,66.3339,66.1978,66.2298,9300.0
2006-08-24 15:50:00,82.74,82.76,82.56,82.56,7700.0,66.2378,66.2539,66.0937,66.0937,7700.0
2006-08-24 15:55:00,82.56,82.69,82.56,82.6,12800.0,66.0937,66.1978,66.0937,66.1258,12800.0
2006-08-25 09:30:00,82.6,82.95,82.6,82.82,5900.0,66.1258,66.406,66.1258,66.3019,5900.0
2006-08-25 09:35:00,82.61,82.67,81.99,82.19,8000.0,66.1338,66.1818,65.6374,65.7975,8000.0
2006-08-25 09:40:00,82.24,82.51,82.18,82.4,8500.0,65.8376,66.0537,65.7895,65.9657,8500.0
2006-08-25 09:45:00,82.5,82.95,82.48,82.91,7400.0,66.0457,66.406,66.0297,66.3739,7400.0
2006-08-25 09:50:00,82.91,83.0,82.9,82.95,11100.0,66.3739,66.446,66.3659,66.406,11100.0
2006-08-25 09:55:00,82.97,83.0,82.89,82.98,13700.0,66.422,66.446,66.3579,66.43,13700.0
2006-08-25 10:00:00,82.98,82.99,82.76,82.76,14300.0,66.43,66.438,66.2539,66.2539,14300.0
2006-08-25 10:05:00,82.77,82.99,82.75,82.93,6600.0,66.2619,66.438,66.2458,66.3899,6600.0
2006-08-25 10:10:00,82.92,82.95,82.79,82.84,7100.0,66.3819,66.406,66.2779,66.3179,7100.0
2006-08-25 10:15:00,82.75,82.75,82.58,82.62,1500.0,66.2458,66.2458,66.1098,66.1418,1500.0
2006-08-25 10:20:00,82.57,82.57,82.25,82.3,5100.0,66.1017,66.1017,65.8456,65.8856,5100.0
2006-08-25 10:25:00,82.3,82.31,82.09,82.28,10400.0,65.8856,65.8936,65.7175,65.8696,10400.0
2006-08-25 10:30:00,82.33,82.53,82.22,82.22,8400.0,65.9096,66.0697,65.8216,65.8216,8400.0
2006-08-25 10:35:00,82.22,82.23,82.1,82.11,1900.0,65.8216,65.8296,65.7255,65.7335,1900.0
2006-08-25 10:40:00,82.06,82.07,81.88,81.94,7300.0,65.6935,65.7015,65.5494,65.5974,7300.0
2006-08-25 10:45:00,81.89,82.03,81.85,82.01,6500.0,65.5574,65.6694,65.5253,65.6534,6500.0
2006-08-25 10:50:00,82.07,82.27,82.05,82.27,6700.0,65.7015,65.8616,65.6855,65.8616,6700.0
2006-08-25 10:55:00,82.31,82.31,82.15,82.18,1800.0,65.8936,65.8936,65.7655,65.7895,1800.0
2006-08-25 11:00:00,82.09,82.09,81.9,81.99,4200.0,65.7175,65.7175,65.5654,65.6374,4200.0
2006-08-25 11:05:00,81.94,82.07,81.9,81.9,6800.0,65.5974,65.7015,65.5654,65.5654,6800.0
2006-08-25 11:10:00,81.87,82.09,81.85,82.08,5000.0,65.5414,65.7175,65.5253,65.7095,5000.0
2006-08-25 11:15:00,82.15,82.16,81.9,82.01,6800.0,65.7655,65.7735,65.5654,65.6534,6800.0
2006-08-25 11:20:00,82.0,82.1,82.0,82.05,2300.0,65.6454,65.7255,65.6454,65.6855,2300.0
2006-08-25 11:25:00,82.03,82.08,81.9,82.08,7500.0,65.6694,65.7095,65.5654,65.7095,7500.0
2006-08-25 11:30:00,82.08,82.08,81.91,81.93,4600.0,65.7095,65.7095,65.5734,65.5894,4600.0
2006-08-25 11:35:00,81.94,81.94,81.72,81.86,3200.0,65.5974,65.5974,65.4213,65.5334,3200.0
2006-08-25 11:40:00,81.91,81.99,81.9,81.97,5300.0,65.5734,65.6374,65.5654,65.6214,5300.0
2006-08-25 11:45:00,81.97,81.97,81.92,81.92,1500.0,65.6214,65.6214,65.5814,65.5814,1500.0
2006-08-25 11:50:00,81.92,82.01,81.87,81.9,8300.0,65.5814,65.6534,65.5414,65.5654,8300.0
2006-08-25 11:55:00,81.91,81.93,81.82,81.91,6200.0,65.5734,65.5894,65.5013,65.5734,6200.0
2006-08-25 12:00:00,81.93,81.97,81.9,81.9,2800.0,65.5894,65.6214,65.5654,65.5654,2800.0
2006-08-25 12:05:00,81.9,82.04,81.9,82.01,5100.0,65.5654,65.6775,65.5654,65.6534,5100.0
2006-08-25 12:10:00,82.08,82.08,82.01,82.08,3000.0,65.7095,65.7095,65.6534,65.7095,3000.0
2006-08-25 12:15:00,82.1,82.1,82.06,82.06,2300.0,65.7255,65.7255,65.6935,65.6935,2300.0
2006-08-25 12:20:00,82.07,82.19,82.07,82.14,3400.0,65.7015,65.7975,65.7015,65.7575,3400.0
2006-08-25 12:25:00,82.19,82.28,82.14,82.28,4200.0,65.7975,65.8696,65.7575,65.8696,4200.0
2006-08-25 12:30:00,82.26,82.27,82.13,82.2,7600.0,65.8536,65.8616,65.7495,65.8055,7600.0
2006-08-25 12:35:00,82.19,82.23,82.15,82.19,3600.0,65.7975,65.8296,65.7655,65.7975,3600.0
2006-08-25 12:40:00,82.19,82.26,82.19,82.26,1200.0,65.7975,65.8536,65.7975,65.8536,1200.0
2006-08-25 12:45:00,82.25,82.35,82.14,82.14,3300.0,65.8456,65.9256,65.7575,65.7575,3300.0
2006-08-25 12:50:00,82.13,82.26,82.13,82.26,1500.0,65.7495,65.8536,65.7495,65.8536,1500.0
2006-08-25 12:55:00,82.18,82.23,82.18,82.23,600.0,65.7895,65.8296,65.7895,65.8296,600.0
2006-08-25 13:00:00,82.23,82.27,82.19,82.27,1300.0,65.8296,65.8616,65.7975,65.8616,1300.0
2006-08-25 13:05:00,82.26,82.29,82.26,82.29,500.0,65.8536,65.8776,65.8536,65.8776,500.0
2006-08-25 13:10:00,82.33,82.38,82.33,82.38,3400.0,65.9096,65.9496,65.9096,65.9496,3400.0
2006-08-25 13:15:00,82.37,82.41,82.34,82.35,2600.0,65.9416,65.9737,65.9176,65.9256,2600.0
2006-08-25 13:20:00,82.34,82.34,82.29,82.29,1000.0,65.9176,65.9176,65.8776,65.8776,1000.0
2006-08-25 13:25:00,82.3,82.3,82.29,82.3,400.0,65.8856,65.8856,65.8776,65.8856,400.0
2006-08-25 13:30:00,82.3,82.36,82.3,82.36,3200.0,65.8856,65.9336,65.8856,65.9336,3200.0
2006-08-25 13:35:00,82.39,82.49,82.39,82.41,2300.0,65.9576,66.0377,65.9576,65.9737,2300.0
2006-08-25 13:40:00,82.46,82.46,82.4,82.42,900.0,66.0137,66.0137,65.9657,65.9817,900.0
2006-08-25 13:45:00,82.41,82.48,82.41,82.45,12700.0,65.9737,66.0297,65.9737,66.0057,12700.0
2006-08-25 13:50:00,82.45,82.53,82.45,82.53,4600.0,66.0057,66.0697,66.0057,66.0697,4600.0
2006-08-25 13:55:00,82.53,82.53,82.49,82.52,1000.0,66.0697,66.0697,66.0377,66.0617,1000.0
2006-08-25 14:00:00,82.5,82.5,82.43,82.49,700.0,66.0457,66.0457,65.9897,66.0377,700.0
2006-08-25 14:05:00,82.49,82.51,82.48,82.5,4700.0,66.0377,66.0537,66.0297,66.0457,4700.0
2006-08-25 14:10:00,82.5,82.5,82.43,82.44,3000.0,66.0457,66.0457,65.9897,65.9977,3000.0
2006-08-25 14:15:00,82.45,82.45,82.33,82.35,3900.0,66.0057,66.0057,65.9096,65.9256,3900.0
2006-08-25 14:20:00,82.36,82.43,82.36,82.43,1200.0,65.9336,65.9897,65.9336,65.9897,1200.0
2006-08-25 14:25:00,82.38,82.5,82.38,82.5,4200.0,65.9496,66.0457,65.9496,66.0457,4200.0
2006-08-25 14:30:00,82.57,82.74,82.57,82.74,3300.0,66.1017,66.2378,66.1017,66.2378,3300.0
2006-08-25 14:35:00,82.78,82.78,82.47,82.48,6500.0,66.2699,66.2699,66.0217,66.0297,6500.0
2006-08-25 14:40:00,82.48,82.58,82.47,82.49,6300.0,66.0297,66.1098,66.0217,66.0377,6300.0
2006-08-25 14:45:00,82.5,82.59,82.5,82.59,1100.0,66.0457,66.1178,66.0457,66.1178,1100.0
2006-08-25 14:50:00,82.58,82.67,82.56,82.67,1800.0,66.1098,66.1818,66.0937,66.1818,1800.0
2006-08-25 14:55:00,82.72,82.75,82.6,82.68,6900.0,66.2218,66.2458,66.1258,66.1898,6900.0
2006-08-25 15:00:00,82.71,82.77,82.63,82.72,3700.0,66.2138,66.2619,66.1498,66.2218,3700.0
2006-08-25 15:05:00,82.73,82.77,82.71,82.72,5100.0,66.2298,66.2619,66.2138,66.2218,5100.0
2006-08-25 15:10:00,82.77,82.8,82.77,82.78,3400.0,66.2619,66.2859,66.2619,66.2699,3400.0
2006-08-25 15:15:00,82.8,82.81,82.79,82.8,3800.0,66.2859,66.2939,66.2779,66.2859,3800.0
2006-08-25 15:20:00,82.81,82.83,82.78,82.8,4100.0,66.2939,66.3099,66.2699,66.2859,4100.0
2006-08-25 15:25:00,82.79,82.8,82.79,82.79,1000.0,66.2779,66.2859,66.2779,66.2779,1000.0
2006-08-25 15:30:00,82.78,82.81,82.75,82.76,2500.0,66.2699,66.2939,66.2458,66.2539,2500.0
2006-08-25 15:35:00,82.76,82.76,82.69,82.75,3500.0,66.2539,66.2539,66.1978,66.2458,3500.0
2006-08-25 15:40:00,82.7,82.7,82.64,82.64,1300.0,66.2058,66.2058,66.1578,66.1578,1300.0
2006-08-25 15:45:00,82.65,82.65,82.54,82.6,8100.0,66.1658,66.1658,66.0777,66.1258,8100.0
2006-08-25 15:50:00,82.61,82.71,82.61,82.66,5700.0,66.1338,66.2138,66.1338,66.1738,5700.0
2006-08-25 15:55:00,82.65,82.67,82.59,82.62,8100.0,66.1658,66.1818,66.1178,66.1418,8100.0
2006-08-28 09:30:00,82.31,83.11,82.31,83.08,6200.0,65.8936,66.534,65.8936,66.51,6200.0
2006-08-28 09:35:00,83.2,83.2,82.57,82.72,5800.0,66.6061,66.6061,66.1017,66.2218,5800.0
2006-08-28 09:40:00,82.74,82.96,82.68,82.95,3600.0,66.2378,66.414,66.1898,66.406,3600.0
2006-08-28 09:45:00,82.96,83.18,82.93,83.18,9200.0,66.414,66.5901,66.3899,66.5901,9200.0
2006-08-28 09:50:00,83.15,83.7,83.1,83.34,5300.0,66.5661,67.0064,66.526,66.7182,5300.0
2006-08-28 09:55:00,83.41,83.46,83.35,83.45,4000.0,66.7742,66.8142,66.7262,66.8062,4000.0
2006-08-28 10:00:00,83.41,83.52,83.41,83.44,6400.0,66.7742,66.8623,66.7742,66.7982,6400.0
2006-08-28 10:05:00,83.47,83.48,83.34,83.34,7300.0,66.8222,66.8303,66.7182,66.7182,7300.0
2006-08-28 10:10:00,83.32,83.32,83.12,83.25,3300.0,66.7022,66.7022,66.5421,66.6461,3300.0
2006-08-28 10:15:00,83.22,83.25,83.18,83.18,1000.0,66.6221,66.6461,66.5901,66.5901,1000.0
2006-08-28 10:20:00,83.2,83.28,83.13,83.21,4500.0,66.6061,66.6701,66.5501,66.6141,4500.0
2006-08-28 10:25:00,83.22,83.3,83.22,83.25,4200.0,66.6221,66.6862,66.6221,66.6461,4200.0
2006-08-28 10:30:00,83.25,83.4,83.24,83.28,15400.0,66.6461,66.7662,66.6381,66.6701,15400.0
2006-08-28 10:35:00,83.28,83.5,83.28,83.5,2000.0,66.6701,66.8463,66.6701,66.8463,2000.0
2006-08-28 10:40:00,83.47,83.49,83.38,83.48,2900.0,66.8222,66.8383,66.7502,66.8303,2900.0
2006-08-28 10:45:00,83.44,83.55,83.3,83.38,4700.0,66.7982,66.8863,66.6862,66.7502,4700.0
2006-08-28 10:50:00,83.37,83.38,83.3,83.3,5800.0,66.7422,66.7502,66.6862,66.6862,5800.0
2006-08-28 10:55:00,83.34,83.5,83.34,83.5,3600.0,66.7182,66.8463,66.7182,66.8463,3600.0
2006-08-28 11:00:00,83.55,83.55,83.5,83.5,3100.0,66.8863,66.8863,66.8463,66.8463,3100.0
2006-08-28 11:05:00,83.5,83.5,83.43,83.43,2500.0,66.8463,66.8463,66.7902,66.7902,2500.0
2006-08-28 11:10:00,83.43,83.43,83.25,83.33,4000.0,66.7902,66.7902,66.6461,66.7102,4000.0
2006-08-28 11:15:00,83.34,83.35,83.34,83.35,400.0,66.7182,66.7262,66.7182,66.7262,400.0
2006-08-28 11:20:00,83.35,83.36,83.26,83.26,3400.0,66.7262,66.7342,66.6541,66.6541,3400.0
2006-08-28 11:25:00,83.26,83.29,83.26,83.29,2100.0,66.6541,66.6781,66.6541,66.6781,2100.0
2006-08-28 11:30:00,83.29,83.3,83.29,83.3,1100.0,66.6781,66.6862,66.6781,66.6862,1100.0
2006-08-28 11:35:00,83.31,83.31,83.3,83.3,1300.0,66.6942,66.6942,66.6862,66.6862,1300.0
2006-08-28 11:40:00,83.29,83.3,83.14,83.3,6800.0,66.6781,66.6862,66.5581,66.6862,6800.0
2006-08-28 11:45:00,83.25,83.3,83.25,83.28,2100.0,66.6461,66.6862,66.6461,66.6701,2100.0
2006-08-28 11:50:00,83.29,83.3,83.23,83.28,11600.0,66.6781,66.6862,66.6301,66.6701,11600.0
2006-08-28 11:55:00,83.29,83.35,83.24,83.27,3100.0,66.6781,66.7262,66.6381,66.6621,3100.0
2006-08-28 12:00:00,83.21,83.24,83.18,83.19,1700.0,66.6141,66.6381,66.5901,66.5981,1700.0
2006-08-28 12:05:00,83.19,83.28,83.19,83.23,1500.0,66.5981,66.6701,66.5981,66.6301,1500.0
2006-08-28 12:10:00,83.21,83.21,83.19,83.21,2600.0,66.6141,66.6141,66.5981,66.6141,2600.0
2006-08-28 12:15:00,83.22,83.26,83.2,83.26,4000.0,66.6221,66.6541,66.6061,66.6541,4000.0
2006-08-28 12:20:00,83.26,83.32,83.26,83.31,2100.0,66.6541,66.7022,66.6541,66.6942,2100.0
2006-08-28 12:25:00,83.32,83.32,83.26,83.32,1500.0,66.7022,66.7022,66.6541,66.7022,1500.0
2006-08-28 12:30:00,83.27,83.27,83.18,83.23,800.0,66.6621,66.6621,66.5901,66.6301,800.0
2006-08-28 12:35:00,83.26,83.33,83.26,83.32,2000.0,66.6541,66.7102,66.6541,66.7022,2000.0
2006-08-28 12:40:00,83.32,83.35,83.32,83.35,600.0,66.7022,66.7262,66.7022,66.7262,600.0
2006-08-28 12:45:00,83.35,83.46,83.35,83.38,10200.0,66.7262,66.8142,66.7262,66.7502,10200.0
2006-08-28 12:50:00,83.41,83.41,83.37,83.38,4800.0,66.7742,66.7742,66.7422,66.7502,4800.0
2006-08-28 12:55:00,83.37,83.39,83.37,83.39,1100.0,66.7422,66.7582,66.7422,66.7582,1100.0
2006-08-28 13:00:00,83.39,83.39,83.29,83.31,2300.0,66.7582,66.7582,66.6781,66.6942,2300.0
2006-08-28 13:05:00,83.33,83.38,83.31,83.38,3800.0,66.7102,66.7502,66.6942,66.7502,3800.0
2006-08-28 13:10:00,83.38,83.4,83.36,83.4,500.0,66.7502,66.7662,66.7342,66.7662,500.0
2006-08-28 13:15:00,83.4,83.4,83.36,83.39,900.0,66.7662,66.7662,66.7342,66.7582,900.0
2006-08-28 13:20:00,83.36,83.36,83.34,83.35,700.0,66.7342,66.7342,66.7182,66.7262,700.0
2006-08-28 13:25:00,83.35,83.37,83.25,83.34,2100.0,66.7262,66.7422,66.6461,66.7182,2100.0
2006-08-28 13:30:00,83.34,83.36,83.32,83.32,1400.0,66.7182,66.7342,66.7022,66.7022,1400.0
2006-08-28 13:35:00,83.32,83.32,83.16,83.21,1900.0,66.7022,66.7022,66.5741,66.6141,1900.0
2006-08-28 13:40:00,83.24,83.3,83.21,83.21,600.0,66.6381,66.6862,66.6141,66.6141,600.0
2006-08-28 13:45:00,83.22,83.37,83.22,83.32,3200.0,66.6221,66.7422,66.6221,66.7022,3200.0
2006-08-28 13:50:00,83.35,83.35,83.21,83.33,2300.0,66.7262,66.7262,66.6141,66.7102,2300.0
2006-08-28 13:55:00,83.28,83.35,83.28,83.3,5100.0,66.6701,66.7262,66.6701,66.6862,5100.0
2006-08-28 14:00:00,83.33,83.45,83.33,83.38,4800.0,66.7102,66.8062,66.7102,66.7502,4800.0
2006-08-28 14:05:00,83.43,83.43,83.3,83.35,5100.0,66.7902,66.7902,66.6862,66.7262,5100.0
2006-08-28 14:10:00,83.35,83.47,83.29,83.47,3400.0,66.7262,66.8222,66.6781,66.8222,3400.0
2006-08-28 14:15:00,83.47,83.52,83.45,83.45,1300.0,66.8222,66.8623,66.8062,66.8062,1300.0
2006-08-28 14:20:00,83.45,83.45,83.4,83.45,1900.0,66.8062,66.8062,66.7662,66.8062,1900.0
2006-08-28 14:25:00,83.45,83.5,83.4,83.45,6500.0,66.8062,66.8463,66.7662,66.8062,6500.0
2006-08-28 14:30:00,83.46,83.46,83.3,83.3,5100.0,66.8142,66.8142,66.6862,66.6862,5100.0
2006-08-28 14:35:00,83.3,83.37,83.3,83.37,1700.0,66.6862,66.7422,66.6862,66.7422,1700.0
2006-08-28 14:40:00,83.52,83.52,83.45,83.49,600.0,66.8623,66.8623,66.8062,66.8383,600.0
2006-08-28 14:45:00,83.47,83.48,83.47,83.48,1300.0,66.8222,66.8303,66.8222,66.8303,1300.0
2006-08-28 14:50:00,83.45,83.48,83.45,83.47,3200.0,66.8062,66.8303,66.8062,66.8222,3200.0
2006-08-28 14:55:00,83.46,83.52,83.46,83.52,2200.0,66.8142,66.8623,66.8142,66.8623,2200.0
2006-08-28 15:00:00,83.55,83.6,83.44,83.44,2300.0,66.8863,66.9263,66.7982,66.7982,2300.0
2006-08-28 15:05:00,83.4,83.45,83.4,83.45,700.0,66.7662,66.8062,66.7662,66.8062,700.0
2006-08-28 15:10:00,83.42,83.51,83.41,83.49,2400.0,66.7822,66.8543,66.7742,66.8383,2400.0
2006-08-28 15:15:00,83.47,83.54,83.46,83.54,4100.0,66.8222,66.8783,66.8142,66.8783,4100.0
2006-08-28 15:20:00,83.55,83.55,83.49,83.5,5800.0,66.8863,66.8863,66.8383,66.8463,5800.0
2006-08-28 15:25:00,83.51,83.69,83.51,83.58,3000.0,66.8543,66.9984,66.8543,66.9103,3000.0
2006-08-28 15:30:00,83.59,83.62,83.47,83.47,2900.0,66.9183,66.9423,66.8222,66.8222,2900.0
2006-08-28 15:35:00,83.49,83.5,83.22,83.32,6800.0,66.8383,66.8463,66.6221,66.7022,6800.0
2006-08-28 15:40:00,83.32,83.32,83.0,83.0,5900.0,66.7022,66.7022,66.446,66.446,5900.0
2006-08-28 15:45:00,83.06,83.19,83.06,83.1,1700.0,66.494,66.5981,66.494,66.526,1700.0
2006-08-28 15:50:00,83.1,83.31,83.1,83.31,4700.0,66.526,66.6942,66.526,66.6942,4700.0
2006-08-28 15:55:00,83.27,83.36,83.27,83.3,3700.0,66.6621,66.7342,66.6621,66.6862,3700.0
2006-08-29 09:30:00,83.25,83.65,83.25,83.36,4600.0,66.6461,66.9663,66.6461,66.7342,4600.0
2006-08-29 09:35:00,83.28,83.28,82.51,82.78,18500.0,66.6701,66.6701,66.0537,66.2699,18500.0
2006-08-29 09:40:00,82.68,82.97,82.68,82.97,4700.0,66.1898,66.422,66.1898,66.422,4700.0
2006-08-29 09:45:00,82.88,83.1,82.88,82.99,1300.0,66.3499,66.526,66.3499,66.438,1300.0
2006-08-29 09:50:00,82.99,83.06,82.82,82.97,3800.0,66.438,66.494,66.3019,66.422,3800.0
2006-08-29 09:55:00,82.97,83.07,82.89,82.97,2300.0,66.422,66.502,66.3579,66.422,2300.0
2006-08-29 10:00:00,82.92,82.95,82.73,82.95,5200.0,66.3819,66.406,66.2298,66.406,5200.0
2006-08-29 10:05:00,82.95,83.01,82.6,82.6,6200.0,66.406,66.454,66.1258,66.1258,6200.0
2006-08-29 10:10:00,82.61,82.61,82.5,82.56,4700.0,66.1338,66.1338,66.0457,66.0937,4700.0
2006-08-29 10:15:00,82.5,82.5,82.17,82.32,2900.0,66.0457,66.0457,65.7815,65.9016,2900.0
2006-08-29 10:20:00,82.29,82.33,82.03,82.06,3400.0,65.8776,65.9096,65.6694,65.6935,3400.0
2006-08-29 10:25:00,82.06,82.27,82.01,82.27,3500.0,65.6935,65.8616,65.6534,65.8616,3500.0
2006-08-29 10:30:00,82.24,82.24,82.0,82.16,5000.0,65.8376,65.8376,65.6454,65.7735,5000.0
2006-08-29 10:35:00,82.16,82.29,82.08,82.12,5400.0,65.7735,65.8776,65.7095,65.7415,5400.0
2006-08-29 10:40:00,82.09,82.2,82.05,82.17,3900.0,65.7175,65.8055,65.6855,65.7815,3900.0
2006-08-29 10:45:00,82.17,82.23,82.13,82.22,4100.0,65.7815,65.8296,65.7495,65.8216,4100.0
2006-08-29 10:50:00,82.23,82.36,82.12,82.12,5500.0,65.8296,65.9336,65.7415,65.7415,5500.0
2006-08-29 10:55:00,82.12,82.26,82.12,82.26,2400.0,65.7415,65.8536,65.7415,65.8536,2400.0
2006-08-29 11:00:00,82.29,82.34,82.21,82.21,5700.0,65.8776,65.9176,65.8135,65.8135,5700.0
2006-08-29 11:05:00,82.2,82.2,82.09,82.09,4300.0,65.8055,65.8055,65.7175,65.7175,4300.0
2006-08-29 11:10:00,82.07,82.11,81.99,82.01,8200.0,65.7015,65.7335,65.6374,65.6534,8200.0
2006-08-29 11:15:00,82.02,82.06,81.92,81.95,66400.0,65.6614,65.6935,65.5814,65.6054,66400.0
2006-08-29 11:20:00,81.93,81.99,81.87,81.87,4700.0,65.5894,65.6374,65.5414,65.5414,4700.0
2006-08-29 11:25:00,81.88,81.91,81.87,81.91,1100.0,65.5494,65.5734,65.5414,65.5734,1100.0
2006-08-29 11:30:00,81.94,81.97,81.88,81.9,7300.0,65.5974,65.6214,65.5494,65.5654,7300.0
2006-08-29 11:35:00,81.9,81.9,81.85,81.85,3500.0,65.5654,65.5654,65.5253,65.5253,3500.0
2006-08-29 11:40:00,81.84,81.88,81.7,81.73,6900.0,65.5173,65.5494,65.4053,65.4293,6900.0
2006-08-29 11:45:00,81.73,82.0,81.7,82.0,11900.0,65.4293,65.6454,65.4053,65.6454,11900.0
2006-08-29 11:50:00,82.02,82.1,81.99,82.1,4700.0,65.6614,65.7255,65.6374,65.7255,4700.0
2006-08-29 11:55:00,82.11,82.14,82.07,82.07,5500.0,65.7335,65.7575,65.7015,65.7015,5500.0
2006-08-29 12:00:00,82.01,82.04,81.94,81.97,4200.0,65.6534,65.6775,65.5974,65.6214,4200.0
2006-08-29 12:05:00,81.99,82.11,81.99,82.09,7900.0,65.6374,65.7335,65.6374,65.7175,7900.0
2006-08-29 12:10:00,82.08,82.11,82.04,82.11,10500.0,65.7095,65.7335,65.6775,65.7335,10500.0
2006-08-29 12:15:00,82.08,82.11,82.08,82.1,2200.0,65.7095,65.7335,65.7095,65.7255,2200.0
2006-08-29 12:20:00,82.1,82.1,81.98,82.05,4300.0,65.7255,65.7255,65.6294,65.6855,4300.0
2006-08-29 12:25:00,82.01,82.01,81.9,81.9,3900.0,65.6534,65.6534,65.5654,65.5654,3900.0
2006-08-29 12:30:00,81.91,82.02,81.89,82.02,5900.0,65.5734,65.6614,65.5574,65.6614,5900.0
2006-08-29 12:35:00,82.02,82.04,82.01,82.01,1300.0,65.6614,65.6775,65.6534,65.6534,1300.0
2006-08-29 12:40:00,82.04,82.04,82.04,82.04,400.0,65.6775,65.6775,65.6775,65.6775,400.0
2006-08-29 12:45:00,82.02,82.02,81.93,81.98,3800.0,65.6614,65.6614,65.5894,65.6294,3800.0
2006-08-29 12:50:00,81.98,82.03,81.98,81.99,1700.0,65.6294,65.6694,65.6294,65.6374,1700.0
2006-08-29 12:55:00,82.0,82.01,82.0,82.01,1200.0,65.6454,65.6534,65.6454,65.6534,1200.0
2006-08-29 13:00:00,82.0,82.0,81.97,81.98,1500.0,65.6454,65.6454,65.6214,65.6294,1500.0
2006-08-29 13:05:00,81.98,82.05,81.98,82.05,2600.0,65.6294,65.6855,65.6294,65.6855,2600.0
2006-08-29 13:10:00,82.06,82.15,82.06,82.15,3800.0,65.6935,65.7655,65.6935,65.7655,3800.0
2006-08-29 13:15:00,82.2,82.28,82.2,82.26,3200.0,65.8055,65.8696,65.8055,65.8536,3200.0
2006-08-29 13:20:00,82.27,82.34,82.24,82.34,3800.0,65.8616,65.9176,65.8376,65.9176,3800.0
2006-08-29 13:25:00,82.34,82.39,82.32,82.36,6100.0,65.9176,65.9576,65.9016,65.9336,6100.0
2006-08-29 13:30:00,82.38,82.46,82.33,82.33,5500.0,65.9496,66.0137,65.9096,65.9096,5500.0
2006-08-29 13:35:00,82.33,82.34,82.33,82.34,300.0,65.9096,65.9176,65.9096,65.9176,300.0
2006-08-29 13:40:00,82.32,82.33,82.29,82.3,5900.0,65.9016,65.9096,65.8776,65.8856,5900.0
2006-08-29 13:45:00,82.31,82.41,82.31,82.38,1900.0,65.8936,65.9737,65.8936,65.9496,1900.0
2006-08-29 13:50:00,82.38,82.38,82.33,82.33,3800.0,65.9496,65.9496,65.9096,65.9096,3800.0
2006-08-29 13:55:00,82.33,82.33,82.27,82.3,1000.0,65.9096,65.9096,65.8616,65.8856,1000.0
2006-08-29 14:00:00,82.27,82.27,82.13,82.24,8800.0,65.8616,65.8616,65.7495,65.8376,8800.0
2006-08-29 14:05:00,82.28,82.5,82.27,82.41,7100.0,65.8696,66.0457,65.8616,65.9737,7100.0
2006-08-29 14:10:00,82.46,82.48,82.36,82.41,24300.0,66.0137,66.0297,65.9336,65.9737,24300.0
2006-08-29 14:15:00,82.48,82.56,82.35,82.41,14300.0,66.0297,66.0937,65.9256,65.9737,14300.0
2006-08-29 14:20:00,82.51,82.51,82.39,82.4,2700.0,66.0537,66.0537,65.9576,65.9657,2700.0
2006-08-29 14:25:00,82.33,82.35,82.22,82.35,6300.0,65.9096,65.9256,65.8216,65.9256,6300.0
2006-08-29 14:30:00,82.31,82.38,82.31,82.38,8600.0,65.8936,65.9496,65.8936,65.9496,8600.0
2006-08-29 14:35:00,82.38,82.61,82.33,82.55,15500.0,65.9496,66.1338,65.9096,66.0857,15500.0
2006-08-29 14:40:00,82.52,82.67,82.44,82.44,7200.0,66.0617,66.1818,65.9977,65.9977,7200.0
2006-08-29 14:45:00,82.44,82.57,82.44,82.5,3300.0,65.9977,66.1017,65.9977,66.0457,3300.0
2006-08-29 14:50:00,82.51,82.61,82.5,82.54,5600.0,66.0537,66.1338,66.0457,66.0777,5600.0
2006-08-29 14:55:00,82.56,82.69,82.53,82.62,15300.0,66.0937,66.1978,66.0697,66.1418,15300.0
2006-08-29 15:00:00,82.56,82.75,82.56,82.72,11900.0,66.0937,66.2458,66.0937,66.2218,11900.0
2006-08-29 15:05:00,82.72,82.72,82.59,82.59,4500.0,66.2218,66.2218,66.1178,66.1178,4500.0
2006-08-29 15:10:00,82.62,82.71,82.61,82.7,3100.0,66.1418,66.2138,66.1338,66.2058,3100.0
2006-08-29 15:15:00,82.69,82.74,82.62,82.74,7200.0,66.1978,66.2378,66.1418,66.2378,7200.0
2006-08-29 15:20:00,82.74,82.77,82.71,82.77,23200.0,66.2378,66.2619,66.2138,66.2619,23200.0
2006-08-29 15:25:00,82.77,82.77,82.67,82.72,6500.0,66.2619,66.2619,66.1818,66.2218,6500.0
2006-08-29 15:30:00,82.73,82.81,82.73,82.77,4200.0,66.2298,66.2939,66.2298,66.2619,4200.0
2006-08-29 15:35:00,82.77,82.77,82.7,82.76,5900.0,66.2619,66.2619,66.2058,66.2539,5900.0
2006-08-29 15:40:00,82.75,82.77,82.63,82.63,4100.0,66.2458,66.2619,66.1498,66.1498,4100.0
2006-08-29 15:45:00,82.63,82.69,82.48,82.52,15300.0,66.1498,66.1978,66.0297,66.0617,15300.0
2006-08-29 15:50:00,82.59,82.73,82.58,82.7,10200.0,66.1178,66.2298,66.1098,66.2058,10200.0
2006-08-29 15:55:00,82.7,82.76,82.6,82.67,16800.0,66.2058,66.2539,66.1258,66.1818,16800.0
2006-08-30 09:30:00,82.51,82.51,82.3,82.31,5300.0,66.2746,66.2746,66.1059,66.114,5300.0
2006-08-30 09:35:00,82.36,82.6,82.21,82.49,18600.0,66.1541,66.3469,66.0336,66.2586,18600.0
2006-08-30 09:40:00,82.49,82.63,82.04,82.1,10400.0,66.2586,66.371,65.8971,65.9453,10400.0
2006-08-30 09:45:00,82.14,82.42,82.1,82.32,4800.0,65.9774,66.2023,65.9453,66.122,4800.0
2006-08-30 09:50:00,82.41,82.41,82.11,82.26,5300.0,66.1943,66.1943,65.9533,66.0738,5300.0
2006-08-30 09:55:00,82.19,82.32,82.0,82.09,14700.0,66.0176,66.122,65.865,65.9373,14700.0
2006-08-30 10:00:00,82.1,82.27,82.01,82.15,17300.0,65.9453,66.0818,65.873,65.9855,17300.0
2006-08-30 10:05:00,82.16,82.26,82.11,82.12,6100.0,65.9935,66.0738,65.9533,65.9614,6100.0
2006-08-30 10:10:00,82.19,82.23,82.12,82.19,16400.0,66.0176,66.0497,65.9614,66.0176,16400.0
2006-08-30 10:15:00,82.2,82.36,82.13,82.26,5700.0,66.0256,66.1541,65.9694,66.0738,5700.0
2006-08-30 10:20:00,82.34,82.37,82.31,82.37,9000.0,66.1381,66.1622,66.114,66.1622,9000.0
2006-08-30 10:25:00,82.4,82.4,82.31,82.33,2600.0,66.1863,66.1863,66.114,66.13,2600.0
2006-08-30 10:30:00,82.34,82.41,82.29,82.4,4900.0,66.1381,66.1943,66.0979,66.1863,4900.0
2006-08-30 10:35:00,82.4,82.56,82.4,82.5,7300.0,66.1863,66.3148,66.1863,66.2666,7300.0
2006-08-30 10:40:00,82.5,82.66,82.49,82.5,7600.0,66.2666,66.3951,66.2586,66.2666,7600.0
2006-08-30 10:45:00,82.52,82.65,82.52,82.65,8100.0,66.2826,66.3871,66.2826,66.3871,8100.0
2006-08-30 10:50:00,82.65,82.67,82.5,82.51,8900.0,66.3871,66.4031,66.2666,66.2746,8900.0
2006-08-30 10:55:00,82.5,82.61,82.5,82.57,2700.0,66.2666,66.3549,66.2666,66.3228,2700.0
2006-08-30 11:00:00,82.55,82.61,82.55,82.61,2100.0,66.3067,66.3549,66.3067,66.3549,2100.0
2006-08-30 11:05:00,82.66,82.74,82.66,82.71,2800.0,66.3951,66.4594,66.3951,66.4353,2800.0
2006-08-30 11:10:00,82.64,82.65,82.59,82.65,1800.0,66.379,66.3871,66.3389,66.3871,1800.0
2006-08-30 11:15:00,82.71,82.79,82.7,82.77,2300.0,66.4353,66.4995,66.4272,66.4835,2300.0
2006-08-30 11:20:00,82.73,82.73,82.71,82.73,1100.0,66.4513,66.4513,66.4353,66.4513,1100.0
2006-08-30 11:25:00,82.73,82.78,82.73,82.74,1700.0,66.4513,66.4915,66.4513,66.4594,1700.0
2006-08-30 11:30:00,82.74,82.74,82.64,82.64,400.0,66.4594,66.4594,66.379,66.379,400.0
2006-08-30 11:35:00,82.61,82.61,82.61,82.61,200.0,66.3549,66.3549,66.3549,66.3549,200.0
2006-08-30 11:40:00,82.61,82.61,82.61,82.61,0.0,66.3549,66.3549,66.3549,66.3549,0.0
2006-08-30 11:45:00,82.5,82.53,82.44,82.45,2400.0,66.2666,66.2907,66.2184,66.2264,2400.0
2006-08-30 11:50:00,82.45,82.45,82.33,82.44,3900.0,66.2264,66.2264,66.13,66.2184,3900.0
2006-08-30 11:55:00,82.44,82.5,82.43,82.5,1000.0,66.2184,66.2666,66.2104,66.2666,1000.0
2006-08-30 12:00:00,82.51,82.51,82.5,82.5,200.0,66.2746,66.2746,66.2666,66.2666,200.0
2006-08-30 12:05:00,82.47,82.47,82.44,82.44,2000.0,66.2425,66.2425,66.2184,66.2184,2000.0
2006-08-30 12:10:00,82.43,82.43,82.34,82.34,900.0,66.2104,66.2104,66.1381,66.1381,900.0
2006-08-30 12:15:00,82.33,82.35,82.25,82.31,4000.0,66.13,66.1461,66.0658,66.114,4000.0
2006-08-30 12:20:00,82.3,82.48,82.26,82.45,10900.0,66.1059,66.2505,66.0738,66.2264,10900.0
2006-08-30 12:25:00,82.51,82.51,82.24,82.36,14400.0,66.2746,66.2746,66.0577,66.1541,14400.0
2006-08-30 12:30:00,82.44,82.5,82.44,82.5,1100.0,66.2184,66.2666,66.2184,66.2666,1100.0
2006-08-30 12:35:00,82.5,82.61,82.5,82.58,2100.0,66.2666,66.3549,66.2666,66.3308,2100.0
2006-08-30 12:40:00,82.61,82.61,82.29,82.31,4200.0,66.3549,66.3549,66.0979,66.114,4200.0
2006-08-30 12:45:00,82.31,82.52,82.3,82.5,10500.0,66.114,66.2826,66.1059,66.2666,10500.0
2006-08-30 12:50:00,82.49,82.53,82.28,82.52,15400.0,66.2586,66.2907,66.0899,66.2826,15400.0
2006-08-30 12:55:00,82.51,82.53,82.36,82.5,13100.0,66.2746,66.2907,66.1541,66.2666,13100.0
2006-08-30 13:00:00,82.5,82.56,82.17,82.24,6700.0,66.2666,66.3148,66.0015,66.0577,6700.0
2006-08-30 13:05:00,82.24,82.35,82.17,82.26,20000.0,66.0577,66.1461,66.0015,66.0738,20000.0
2006-08-30 13:10:00,82.26,82.36,82.06,82.07,24800.0,66.0738,66.1541,65.9132,65.9212,24800.0
2006-08-30 13:15:00,82.06,82.17,82.0,82.04,8100.0,65.9132,66.0015,65.865,65.8971,8100.0
2006-08-30 13:20:00,82.04,82.08,81.96,81.98,8500.0,65.8971,65.9292,65.8328,65.8489,8500.0
2006-08-30 13:25:00,82.04,82.05,81.8,81.81,4000.0,65.8971,65.9051,65.7043,65.7124,4000.0
2006-08-30 13:30:00,81.81,82.06,81.78,82.06,5600.0,65.7124,65.9132,65.6883,65.9132,5600.0
2006-08-30 13:35:00,82.06,82.21,82.06,82.21,11100.0,65.9132,66.0336,65.9132,66.0336,11100.0
2006-08-30 13:40:00,82.22,82.22,82.09,82.09,12400.0,66.0417,66.0417,65.9373,65.9373,12400.0
2006-08-30 13:45:00,82.09,82.23,82.09,82.18,4400.0,65.9373,66.0497,65.9373,66.0096,4400.0
2006-08-30 13:50:00,82.19,82.23,82.18,82.2,3100.0,66.0176,66.0497,66.0096,66.0256,3100.0
2006-08-30 13:55:00,82.21,82.23,82.18,82.18,3800.0,66.0336,66.0497,66.0096,66.0096,3800.0
2006-08-30 14:00:00,82.18,82.19,82.06,82.15,6600.0,66.0096,66.0176,65.9132,65.9855,6600.0
2006-08-30 14:05:00,82.14,82.25,82.14,82.18,5800.0,65.9774,66.0658,65.9774,66.0096,5800.0
2006-08-30 14:10:00,82.17,82.19,82.14,82.18,4100.0,66.0015,66.0176,65.9774,66.0096,4100.0
2006-08-30 14:15:00,82.19,82.23,82.16,82.23,5800.0,66.0176,66.0497,65.9935,66.0497,5800.0
2006-08-30 14:20:00,82.23,82.24,82.2,82.22,4700.0,66.0497,66.0577,66.0256,66.0417,4700.0
2006-08-30 14:25:00,82.15,82.25,82.13,82.24,20400.0,65.9855,66.0658,65.9694,66.0577,20400.0
2006-08-30 14:30:00,82.27,82.3,82.15,82.18,14700.0,66.0818,66.1059,65.9855,66.0096,14700.0
2006-08-30 14:35:00,82.18,82.18,81.98,82.07,3800.0,66.0096,66.0096,65.8489,65.9212,3800.0
2006-08-30 14:40:00,82.08,82.2,82.08,82.08,5600.0,65.9292,66.0256,65.9292,65.9292,5600.0
2006-08-30 14:45:00,82.08,82.16,82.08,82.16,4100.0,65.9292,65.9935,65.9292,65.9935,4100.0
2006-08-30 14:50:00,82.24,82.33,82.21,82.26,5400.0,66.0577,66.13,66.0336,66.0738,5400.0
2006-08-30 14:55:00,82.27,82.3,82.17,82.17,7900.0,66.0818,66.1059,66.0015,66.0015,7900.0
2006-08-30 15:00:00,82.18,82.28,82.18,82.23,7600.0,66.0096,66.0899,66.0096,66.0497,7600.0
2006-08-30 15:05:00,82.24,82.27,82.24,82.24,2900.0,66.0577,66.0818,66.0577,66.0577,2900.0
2006-08-30 15:10:00,82.24,82.25,82.14,82.25,7000.0,66.0577,66.0658,65.9774,66.0658,7000.0
2006-08-30 15:15:00,82.24,82.28,82.24,82.27,2000.0,66.0577,66.0899,66.0577,66.0818,2000.0
2006-08-30 15:20:00,82.27,82.41,82.27,82.4,3700.0,66.0818,66.1943,66.0818,66.1863,3700.0
2006-08-30 15:25:00,82.39,82.4,82.38,82.39,2200.0,66.1782,66.1863,66.1702,66.1782,2200.0
2006-08-30 15:30:00,82.38,82.39,82.23,82.3,8100.0,66.1702,66.1782,66.0497,66.1059,8100.0
2006-08-30 15:35:00,82.31,82.31,82.23,82.24,4800.0,66.114,66.114,66.0497,66.0577,4800.0
2006-08-30 15:40:00,82.24,82.28,82.23,82.23,4400.0,66.0577,66.0899,66.0497,66.0497,4400.0
2006-08-30 15:45:00,82.24,82.25,82.21,82.23,11100.0,66.0577,66.0658,66.0336,66.0497,11100.0
2006-08-30 15:50:00,82.23,82.26,82.23,82.25,7200.0,66.0497,66.0738,66.0497,66.0658,7200.0
2006-08-30 15:55:00,82.25,82.31,82.25,82.31,10200.0,66.0658,66.114,66.0658,66.114,10200.0
2006-08-31 09:30:00,82.74,82.74,82.41,82.44,4900.0,66.4594,66.4594,66.1943,66.2184,4900.0
2006-08-31 09:35:00,82.35,82.74,82.3,82.3,7600.0,66.1461,66.4594,66.1059,66.1059,7600.0
2006-08-31 09:40:00,82.3,82.64,82.3,82.6,6900.0,66.1059,66.379,66.1059,66.3469,6900.0
2006-08-31 09:45:00,82.59,82.62,82.47,82.62,3900.0,66.3389,66.363,66.2425,66.363,3900.0
2006-08-31 09:50:00,82.63,82.85,82.63,82.75,10000.0,66.371,66.5477,66.371,66.4674,10000.0
2006-08-31 09:55:00,82.76,82.93,82.73,82.84,7000.0,66.4754,66.612,66.4513,66.5397,7000.0
2006-08-31 10:00:00,82.82,83.14,82.76,82.89,11500.0,66.5236,66.7807,66.4754,66.5798,11500.0
2006-08-31 10:05:00,82.87,82.94,82.71,82.76,23100.0,66.5638,66.62,66.4353,66.4754,23100.0
2006-08-31 10:10:00,82.76,82.78,82.5,82.5,5100.0,66.4754,66.4915,66.2666,66.2666,5100.0
2006-08-31 10:15:00,82.51,82.59,82.41,82.52,8500.0,66.2746,66.3389,66.1943,66.2826,8500.0
2006-08-31 10:20:00,82.55,82.55,82.38,82.43,4100.0,66.3067,66.3067,66.1702,66.2104,4100.0
2006-08-31 10:25:00,82.39,82.39,82.35,82.35,700.0,66.1782,66.1782,66.1461,66.1461,700.0
2006-08-31 10:30:00,82.26,82.27,82.17,82.2,7700.0,66.0738,66.0818,66.0015,66.0256,7700.0
2006-08-31 10:35:00,82.17,82.18,82.12,82.13,4600.0,66.0015,66.0096,65.9614,65.9694,4600.0
2006-08-31 10:40:00,82.17,82.2,82.06,82.08,9400.0,66.0015,66.0256,65.9132,65.9292,9400.0
2006-08-31 10:45:00,82.09,82.22,82.09,82.22,2500.0,65.9373,66.0417,65.9373,66.0417,2500.0
2006-08-31 10:50:00,82.22,82.22,82.15,82.2,5000.0,66.0417,66.0417,65.9855,66.0256,5000.0
2006-08-31 10:55:00,82.21,82.21,82.06,82.06,3000.0,66.0336,66.0336,65.9132,65.9132,3000.0
2006-08-31 11:00:00,82.05,82.31,82.05,82.28,3900.0,65.9051,66.114,65.9051,66.0899,3900.0
2006-08-31 11:05:00,82.29,82.29,82.14,82.14,2600.0,66.0979,66.0979,65.9774,65.9774,2600.0
2006-08-31 11:10:00,82.15,82.34,82.15,82.33,2000.0,65.9855,66.1381,65.9855,66.13,2000.0
2006-08-31 11:15:00,82.3,82.32,82.18,82.31,7800.0,66.1059,66.122,66.0096,66.114,7800.0
2006-08-31 11:20:00,82.32,82.38,82.21,82.33,7200.0,66.122,66.1702,66.0336,66.13,7200.0
2006-08-31 11:25:00,82.34,82.34,82.18,82.18,5400.0,66.1381,66.1381,66.0096,66.0096,5400.0
2006-08-31 11:30:00,82.15,82.23,82.12,82.23,5300.0,65.9855,66.0497,65.9614,66.0497,5300.0
2006-08-31 11:35:00,82.19,82.2,82.06,82.1,7700.0,66.0176,66.0256,65.9132,65.9453,7700.0
2006-08-31 11:40:00,82.13,82.13,81.9,81.91,6700.0,65.9694,65.9694,65.7846,65.7927,6700.0
2006-08-31 11:45:00,81.89,81.92,81.88,81.88,3200.0,65.7766,65.8007,65.7686,65.7686,3200.0
2006-08-31 11:50:00,81.91,81.93,81.86,81.88,3800.0,65.7927,65.8087,65.7525,65.7686,3800.0
2006-08-31 11:55:00,81.88,81.91,81.83,81.85,1700.0,65.7686,65.7927,65.7284,65.7445,1700.0
2006-08-31 12:00:00,81.82,81.85,81.79,81.8,4100.0,65.7204,65.7445,65.6963,65.7043,4100.0
2006-08-31 12:05:00,81.82,81.82,81.75,81.78,2400.0,65.7204,65.7204,65.6642,65.6883,2400.0
2006-08-31 12:10:00,81.75,81.75,81.67,81.67,2000.0,65.6642,65.6642,65.5999,65.5999,2000.0
2006-08-31 12:15:00,81.67,81.72,81.61,81.7,3000.0,65.5999,65.6401,65.5517,65.624,3000.0
2006-08-31 12:20:00,81.7,81.72,81.68,81.68,2700.0,65.624,65.6401,65.6079,65.6079,2700.0
2006-08-31 12:25:00,81.69,81.79,81.67,81.72,5900.0,65.616,65.6963,65.5999,65.6401,5900.0
2006-08-31 12:30:00,81.74,81.87,81.62,81.79,11700.0,65.6561,65.7605,65.5597,65.6963,11700.0
2006-08-31 12:35:00,81.79,81.83,81.78,81.79,4900.0,65.6963,65.7284,65.6883,65.6963,4900.0
2006-08-31 12:40:00,81.77,81.9,81.77,81.89,9400.0,65.6802,65.7846,65.6802,65.7766,9400.0
2006-08-31 12:45:00,81.87,82.01,81.87,81.96,6600.0,65.7605,65.873,65.7605,65.8328,6600.0
2006-08-31 12:50:00,82.0,82.07,81.97,82.07,1400.0,65.865,65.9212,65.8409,65.9212,1400.0
2006-08-31 12:55:00,82.03,82.03,81.92,81.93,2300.0,65.8891,65.8891,65.8007,65.8087,2300.0
2006-08-31 13:00:00,81.92,82.0,81.92,81.99,2800.0,65.8007,65.865,65.8007,65.8569,2800.0
2006-08-31 13:05:00,81.99,82.07,81.99,82.07,1900.0,65.8569,65.9212,65.8569,65.9212,1900.0
2006-08-31 13:10:00,82.07,82.25,82.07,82.25,1500.0,65.9212,66.0658,65.9212,66.0658,1500.0
2006-08-31 13:15:00,82.26,82.36,82.26,82.36,1100.0,66.0738,66.1541,66.0738,66.1541,1100.0
2006-08-31 13:20:00,82.41,82.52,82.41,82.46,2900.0,66.1943,66.2826,66.1943,66.2345,2900.0
2006-08-31 13:25:00,82.52,82.53,82.5,82.5,2900.0,66.2826,66.2907,66.2666,66.2666,2900.0
2006-08-31 13:30:00,82.54,82.58,82.5,82.58,12600.0,66.2987,66.3308,66.2666,66.3308,12600.0
2006-08-31 13:35:00,82.55,82.69,82.45,82.46,21800.0,66.3067,66.4192,66.2264,66.2345,21800.0
2006-08-31 13:40:00,82.45,82.46,82.3,82.35,9100.0,66.2264,66.2345,66.1059,66.1461,9100.0
2006-08-31 13:45:00,82.35,82.37,82.16,82.17,4700.0,66.1461,66.1622,65.9935,66.0015,4700.0
2006-08-31 13:50:00,82.17,82.22,82.13,82.18,3200.0,66.0015,66.0417,65.9694,66.0096,3200.0
2006-08-31 13:55:00,82.18,82.22,82.15,82.22,4300.0,66.0096,66.0417,65.9855,66.0417,4300.0
2006-08-31 14:00:00,82.22,82.28,82.08,82.13,5900.0,66.0417,66.0899,65.9292,65.9694,5900.0
2006-08-31 14:05:00,82.12,82.15,82.07,82.14,6900.0,65.9614,65.9855,65.9212,65.9774,6900.0
2006-08-31 14:10:00,82.08,82.08,81.98,82.03,2600.0,65.9292,65.9292,65.8489,65.8891,2600.0
2006-08-31 14:15:00,81.98,82.12,81.98,82.05,8200.0,65.8489,65.9614,65.8489,65.9051,8200.0
2006-08-31 14:20:00,82.06,82.34,82.04,82.34,5000.0,65.9132,66.1381,65.8971,66.1381,5000.0
2006-08-31 14:25:00,82.36,82.51,82.36,82.48,4100.0,66.1541,66.2746,66.1541,66.2505,4100.0
2006-08-31 14:30:00,82.4,82.48,82.39,82.47,3200.0,66.1863,66.2505,66.1782,66.2425,3200.0
2006-08-31 14:35:00,82.5,82.63,82.5,82.63,2600.0,66.2666,66.371,66.2666,66.371,2600.0
2006-08-31 14:40:00,82.63,82.78,82.63,82.65,14600.0,66.371,66.4915,66.371,66.3871,14600.0
2006-08-31 14:45:00,82.6,82.65,82.47,82.59,4500.0,66.3469,66.3871,66.2425,66.3389,4500.0
2006-08-31 14:50:00,82.58,82.7,82.56,82.66,5200.0,66.3308,66.4272,66.3148,66.3951,5200.0
2006-08-31 14:55:00,82.64,82.7,82.6,82.6,2200.0,66.379,66.4272,66.3469,66.3469,2200.0
2006-08-31 15:00:00,82.64,82.64,82.52,82.52,2900.0,66.379,66.379,66.2826,66.2826,2900.0
2006-08-31 15:05:00,82.6,82.61,82.59,82.59,2400.0,66.3469,66.3549,66.3389,66.3389,2400.0
2006-08-31 15:10:00,82.58,82.64,82.57,82.64,5600.0,66.3308,66.379,66.3228,66.379,5600.0
2006-08-31 15:15:00,82.64,82.64,82.61,82.61,3000.0,66.379,66.379,66.3549,66.3549,3000.0
2006-08-31 15:20:00,82.6,82.61,82.59,82.61,7900.0,66.3469,66.3549,66.3389,66.3549,7900.0
2006-08-31 15:25:00,82.6,82.62,82.57,82.62,7300.0,66.3469,66.363,66.3228,66.363,7300.0
2006-08-31 15:30:00,82.61,82.65,82.52,82.64,9200.0,66.3549,66.3871,66.2826,66.379,9200.0
2006-08-31 15:35:00,82.59,82.61,82.53,82.53,7700.0,66.3389,66.3549,66.2907,66.2907,7700.0
2006-08-31 15:40:00,82.54,82.55,82.43,82.53,8800.0,66.2987,66.3067,66.2104,66.2907,8800.0
2006-08-31 15:45:00,82.52,82.53,82.34,82.41,11700.0,66.2826,66.2907,66.1381,66.1943,11700.0
2006-08-31 15:50:00,82.42,82.44,82.16,82.16,22300.0,66.2023,66.2184,65.9935,65.9935,22300.0
2006-08-31 15:55:00,82.17,82.43,82.17,82.42,43400.0,66.0015,66.2104,66.0015,66.2023,43400.0
2006-09-01 09:30:00,83.0,83.09,82.97,82.97,8700.0,66.6682,66.7405,66.6441,66.6441,8700.0
2006-09-01 09:35:00,82.94,83.0,82.8,82.81,4900.0,66.62,66.6682,66.5076,66.5156,4900.0
2006-09-01 09:40:00,82.58,82.64,82.4,82.48,17000.0,66.3308,66.379,66.1863,66.2505,17000.0
2006-09-01 09:45:00,82.47,83.14,82.47,83.07,14900.0,66.2425,66.7807,66.2425,66.7244,14900.0
2006-09-01 09:50:00,83.17,83.36,83.0,83.16,7600.0,66.8047,66.9574,66.6682,66.7967,7600.0
2006-09-01 09:55:00,83.26,83.54,83.22,83.54,10400.0,66.877,67.1019,66.8449,67.1019,10400.0
2006-09-01 10:00:00,83.54,83.54,82.99,82.99,9700.0,67.1019,67.1019,66.6602,66.6602,9700.0
2006-09-01 10:05:00,82.91,83.02,82.89,82.99,2900.0,66.5959,66.6843,66.5798,66.6602,2900.0
2006-09-01 10:10:00,82.88,82.88,82.69,82.69,3500.0,66.5718,66.5718,66.4192,66.4192,3500.0
2006-09-01 10:15:00,82.69,82.77,82.5,82.53,15800.0,66.4192,66.4835,66.2666,66.2907,15800.0
2006-09-01 10:20:00,82.53,82.53,82.3,82.31,10100.0,66.2907,66.2907,66.1059,66.114,10100.0
2006-09-01 10:25:00,82.31,82.42,82.31,82.33,4100.0,66.114,66.2023,66.114,66.13,4100.0
2006-09-01 10:30:00,82.33,82.77,82.3,82.76,22700.0,66.13,66.4835,66.1059,66.4754,22700.0
2006-09-01 10:35:00,82.77,82.84,82.68,82.77,15700.0,66.4835,66.5397,66.4112,66.4835,15700.0
2006-09-01 10:40:00,82.77,82.99,82.69,82.99,15500.0,66.4835,66.6602,66.4192,66.6602,15500.0
2006-09-01 10:45:00,83.02,83.27,83.01,83.19,5400.0,66.6843,66.8851,66.6762,66.8208,5400.0
2006-09-01 10:50:00,83.24,83.47,83.24,83.44,3600.0,66.861,67.0457,66.861,67.0216,3600.0
2006-09-01 10:55:00,83.4,83.45,83.34,83.34,3000.0,66.9895,67.0297,66.9413,66.9413,3000.0
2006-09-01 11:00:00,83.34,83.46,83.32,83.38,3400.0,66.9413,67.0377,66.9252,66.9734,3400.0
2006-09-01 11:05:00,83.3,83.42,83.3,83.42,3900.0,66.9092,67.0056,66.9092,67.0056,3900.0
2006-09-01 11:10:00,83.39,83.47,83.39,83.45,4900.0,66.9815,67.0457,66.9815,67.0297,4900.0
2006-09-01 11:15:00,83.46,83.48,83.28,83.28,3600.0,67.0377,67.0538,66.8931,66.8931,3600.0
2006-09-01 11:20:00,83.32,83.46,83.28,83.46,4500.0,66.9252,67.0377,66.8931,67.0377,4500.0
2006-09-01 11:25:00,83.51,83.54,83.46,83.49,3100.0,67.0778,67.1019,67.0377,67.0618,3100.0
2006-09-01 11:30:00,83.52,83.66,83.52,83.65,3600.0,67.0859,67.1983,67.0859,67.1903,3600.0
2006-09-01 11:35:00,83.65,83.7,83.63,83.63,2400.0,67.1903,67.2305,67.1742,67.1742,2400.0
2006-09-01 11:40:00,83.66,83.7,83.63,83.7,3000.0,67.1983,67.2305,67.1742,67.2305,3000.0
2006-09-01 11:45:00,83.76,83.79,83.75,83.75,1600.0,67.2787,67.3028,67.2706,67.2706,1600.0
2006-09-01 11:50:00,83.75,83.88,83.71,83.88,6300.0,67.2706,67.375,67.2385,67.375,6300.0
2006-09-01 11:55:00,83.88,83.99,83.88,83.96,4200.0,67.375,67.4634,67.375,67.4393,4200.0
2006-09-01 12:00:00,83.95,84.01,83.94,83.94,4900.0,67.4313,67.4795,67.4232,67.4232,4900.0
2006-09-01 12:05:00,83.93,83.99,83.93,83.99,1700.0,67.4152,67.4634,67.4152,67.4634,1700.0
2006-09-01 12:10:00,84.02,84.07,83.98,84.06,16600.0,67.4875,67.5277,67.4554,67.5196,16600.0
2006-09-01 12:15:00,84.07,84.27,84.07,84.2,18700.0,67.5277,67.6883,67.5277,67.6321,18700.0
2006-09-01 12:20:00,84.29,84.32,84.22,84.32,1800.0,67.7044,67.7285,67.6481,67.7285,1800.0
2006-09-01 12:25:00,84.33,84.39,84.33,84.35,3600.0,67.7365,67.7847,67.7365,67.7526,3600.0
2006-09-01 12:30:00,84.34,84.34,84.33,84.34,2000.0,67.7445,67.7445,67.7365,67.7445,2000.0
2006-09-01 12:35:00,84.37,84.65,84.37,84.57,11300.0,67.7686,67.9935,67.7686,67.9293,11300.0
2006-09-01 12:40:00,84.6,84.63,84.55,84.63,9700.0,67.9534,67.9775,67.9132,67.9775,9700.0
2006-09-01 12:45:00,84.63,84.72,84.58,84.62,11800.0,67.9775,68.0498,67.9373,67.9694,11800.0
2006-09-01 12:50:00,84.58,84.91,84.58,84.91,13100.0,67.9373,68.2024,67.9373,68.2024,13100.0
2006-09-01 12:55:00,84.85,85.15,84.84,85.15,19900.0,68.1542,68.3951,68.1461,68.3951,19900.0
2006-09-01 13:00:00,85.15,85.21,85.08,85.15,5200.0,68.3951,68.4433,68.3389,68.3951,5200.0
2006-09-01 13:05:00,85.12,85.19,85.12,85.18,2200.0,68.3711,68.4273,68.3711,68.4192,2200.0
2006-09-01 13:10:00,85.12,85.18,85.12,85.13,7800.0,68.3711,68.4192,68.3711,68.3791,7800.0
2006-09-01 13:15:00,85.08,85.08,84.95,84.95,3300.0,68.3389,68.3389,68.2345,68.2345,3300.0
2006-09-01 13:20:00,84.91,84.91,84.78,84.78,1000.0,68.2024,68.2024,68.098,68.098,1000.0
2006-09-01 13:25:00,84.76,84.95,84.73,84.85,6000.0,68.0819,68.2345,68.0578,68.1542,6000.0
2006-09-01 13:30:00,84.85,84.98,84.82,84.98,6800.0,68.1542,68.2586,68.1301,68.2586,6800.0
2006-09-01 13:35:00,85.0,85.1,84.92,85.01,11800.0,68.2747,68.355,68.2104,68.2827,11800.0
2006-09-01 13:40:00,85.0,85.01,84.9,85.0,9800.0,68.2747,68.2827,68.1943,68.2747,9800.0
2006-09-01 13:45:00,85.0,85.05,84.9,85.0,5100.0,68.2747,68.3148,68.1943,68.2747,5100.0
2006-09-01 13:50:00,85.0,85.01,84.99,85.0,5200.0,68.2747,68.2827,68.2666,68.2747,5200.0
2006-09-01 13:55:00,84.97,85.01,84.97,85.0,4300.0,68.2506,68.2827,68.2506,68.2747,4300.0
2006-09-01 14:00:00,84.99,85.04,84.9,84.96,6600.0,68.2666,68.3068,68.1943,68.2425,6600.0
2006-09-01 14:05:00,84.94,85.02,84.94,85.02,5300.0,68.2265,68.2907,68.2265,68.2907,5300.0
2006-09-01 14:10:00,84.95,85.01,84.94,85.01,5100.0,68.2345,68.2827,68.2265,68.2827,5100.0
2006-09-01 14:15:00,85.01,85.01,84.97,84.98,8500.0,68.2827,68.2827,68.2506,68.2586,8500.0
2006-09-01 14:20:00,84.98,85.05,84.97,85.05,5200.0,68.2586,68.3148,68.2506,68.3148,5200.0
2006-09-01 14:25:00,85.03,85.15,84.97,85.0,10800.0,68.2988,68.3951,68.2506,68.2747,10800.0
2006-09-01 14:30:00,85.0,85.13,84.96,85.0,15500.0,68.2747,68.3791,68.2425,68.2747,15500.0
2006-09-01 14:35:00,84.96,85.0,84.9,84.99,21900.0,68.2425,68.2747,68.1943,68.2666,21900.0
2006-09-01 14:40:00,85.0,85.16,85.0,85.16,10300.0,68.2747,68.4032,68.2747,68.4032,10300.0
2006-09-01 14:45:00,85.1,85.12,84.98,85.0,12500.0,68.355,68.3711,68.2586,68.2747,12500.0
2006-09-01 14:50:00,85.06,85.19,85.01,85.16,9900.0,68.3229,68.4273,68.2827,68.4032,9900.0
2006-09-01 14:55:00,85.17,85.21,85.07,85.21,9000.0,68.4112,68.4433,68.3309,68.4433,9000.0
2006-09-01 15:00:00,85.21,85.21,85.09,85.09,2900.0,68.4433,68.4433,68.347,68.347,2900.0
2006-09-01 15:05:00,85.09,85.31,85.07,85.29,12700.0,68.347,68.5237,68.3309,68.5076,12700.0
2006-09-01 15:10:00,85.3,85.38,85.18,85.33,8000.0,68.5156,68.5799,68.4192,68.5397,8000.0
2006-09-01 15:15:00,85.33,85.51,85.33,85.48,34500.0,68.5397,68.6843,68.5397,68.6602,34500.0
2006-09-01 15:20:00,85.54,85.54,85.38,85.44,16900.0,68.7084,68.7084,68.5799,68.6281,16900.0
2006-09-01 15:25:00,85.44,85.55,85.36,85.36,20200.0,68.6281,68.7164,68.5638,68.5638,20200.0
2006-09-01 15:30:00,85.37,85.37,85.23,85.32,8800.0,68.5719,68.5719,68.4594,68.5317,8800.0
2006-09-01 15:35:00,85.3,85.3,84.98,85.01,12000.0,68.5156,68.5156,68.2586,68.2827,12000.0
2006-09-01 15:40:00,85.01,85.04,84.79,84.86,18800.0,68.2827,68.3068,68.106,68.1622,18800.0
2006-09-01 15:45:00,84.85,85.06,84.83,84.88,22200.0,68.1542,68.3229,68.1381,68.1783,22200.0
2006-09-01 15:50:00,84.8,84.88,84.79,84.88,16700.0,68.114,68.1783,68.106,68.1783,16700.0
2006-09-01 15:55:00,84.87,85.02,84.87,85.02,12500.0,68.1702,68.2907,68.1702,68.2907,12500.0
2006-09-05 09:30:00,85.06,85.08,84.8,84.8,12800.0,68.3229,68.3389,68.114,68.114,12800.0
2006-09-05 09:35:00,84.84,84.84,84.6,84.61,11000.0,68.1461,68.1461,67.9534,67.9614,11000.0
2006-09-05 09:40:00,84.69,85.11,84.69,85.08,11900.0,68.0257,68.363,68.0257,68.3389,11900.0
2006-09-05 09:45:00,84.96,84.98,84.52,84.55,9500.0,68.2425,68.2586,67.8891,67.9132,9500.0
2006-09-05 09:50:00,84.58,84.87,84.58,84.85,3700.0,67.9373,68.1702,67.9373,68.1542,3700.0
2006-09-05 09:55:00,84.83,85.0,84.69,85.0,3700.0,68.1381,68.2747,68.0257,68.2747,3700.0
2006-09-05 10:00:00,84.95,85.28,84.91,85.28,11600.0,68.2345,68.4996,68.2024,68.4996,11600.0
2006-09-05 10:05:00,85.28,85.37,85.14,85.25,6200.0,68.4996,68.5719,68.3871,68.4755,6200.0
2006-09-05 10:10:00,85.25,85.25,85.16,85.17,4100.0,68.4755,68.4755,68.4032,68.4112,4100.0
2006-09-05 10:15:00,85.14,85.4,85.14,85.4,3900.0,68.3871,68.596,68.3871,68.596,3900.0
2006-09-05 10:20:00,85.4,85.41,85.3,85.36,6800.0,68.596,68.604,68.5156,68.5638,6800.0
2006-09-05 10:25:00,85.36,85.43,85.33,85.39,12700.0,68.5638,68.6201,68.5397,68.5879,12700.0
2006-09-05 10:30:00,85.4,85.4,85.3,85.3,2400.0,68.596,68.596,68.5156,68.5156,2400.0
2006-09-05 10:35:00,85.27,85.27,85.12,85.12,3200.0,68.4915,68.4915,68.3711,68.3711,3200.0
2006-09-05 10:40:00,85.02,85.02,84.93,84.96,5500.0,68.2907,68.2907,68.2184,68.2425,5500.0
2006-09-05 10:45:00,84.97,85.01,84.95,85.0,3100.0,68.2506,68.2827,68.2345,68.2747,3100.0
2006-09-05 10:50:00,85.0,85.0,84.91,84.92,6600.0,68.2747,68.2747,68.2024,68.2104,6600.0
2006-09-05 10:55:00,84.87,84.93,84.87,84.88,4100.0,68.1702,68.2184,68.1702,68.1783,4100.0
2006-09-05 11:00:00,84.9,84.91,84.86,84.91,4900.0,68.1943,68.2024,68.1622,68.2024,4900.0
2006-09-05 11:05:00,84.95,84.95,84.94,84.94,2900.0,68.2345,68.2345,68.2265,68.2265,2900.0
2006-09-05 11:10:00,84.95,84.95,84.83,84.91,6800.0,68.2345,68.2345,68.1381,68.2024,6800.0
2006-09-05 11:15:00,84.93,84.93,84.87,84.87,700.0,68.2184,68.2184,68.1702,68.1702,700.0
2006-09-05 11:20:00,84.88,84.9,84.87,84.87,1800.0,68.1783,68.1943,68.1702,68.1702,1800.0
2006-09-05 11:25:00,84.87,85.08,84.87,85.04,5600.0,68.1702,68.3389,68.1702,68.3068,5600.0
2006-09-05 11:30:00,85.11,85.21,85.11,85.17,3900.0,68.363,68.4433,68.363,68.4112,3900.0
2006-09-05 11:35:00,85.17,85.2,85.14,85.14,1900.0,68.4112,68.4353,68.3871,68.3871,1900.0
2006-09-05 11:40:00,85.05,85.05,84.99,84.99,800.0,68.3148,68.3148,68.2666,68.2666,800.0
2006-09-05 11:45:00,85.02,85.23,85.01,85.23,14000.0,68.2907,68.4594,68.2827,68.4594,14000.0
2006-09-05 11:50:00,85.17,85.18,85.12,85.16,1600.0,68.4112,68.4192,68.3711,68.4032,1600.0
2006-09-05 11:55:00,85.14,85.15,84.99,84.99,2200.0,68.3871,68.3951,68.2666,68.2666,2200.0
2006-09-05 12:00:00,84.92,84.93,84.91,84.91,1500.0,68.2104,68.2184,68.2024,68.2024,1500.0
2006-09-05 12:05:00,84.87,84.88,84.81,84.87,2900.0,68.1702,68.1783,68.122,68.1702,2900.0
2006-09-05 12:10:00,84.82,84.88,84.69,84.74,11700.0,68.1301,68.1783,68.0257,68.0658,11700.0
2006-09-05 12:15:00,84.7,84.78,84.67,84.68,3800.0,68.0337,68.098,68.0096,68.0176,3800.0
2006-09-05 12:20:00,84.63,84.64,84.61,84.62,3400.0,67.9775,67.9855,67.9614,67.9694,3400.0
2006-09-05 12:25:00,84.62,84.62,84.54,84.54,2500.0,67.9694,67.9694,67.9052,67.9052,2500.0
2006-09-05 12:30:00,84.6,84.64,84.57,84.64,1500.0,67.9534,67.9855,67.9293,67.9855,1500.0
2006-09-05 12:35:00,84.61,84.61,84.57,84.57,5600.0,67.9614,67.9614,67.9293,67.9293,5600.0
2006-09-05 12:40:00,84.49,84.5,84.36,84.4,3100.0,67.865,67.873,67.7606,67.7927,3100.0
2006-09-05 12:45:00,84.46,84.55,84.4,84.55,4600.0,67.8409,67.9132,67.7927,67.9132,4600.0
2006-09-05 12:50:00,84.55,84.55,84.48,84.5,5200.0,67.9132,67.9132,67.857,67.873,5200.0
2006-09-05 12:55:00,84.5,84.56,84.45,84.45,9000.0,67.873,67.9212,67.8329,67.8329,9000.0
2006-09-05 13:00:00,84.42,84.42,84.34,84.34,3800.0,67.8088,67.8088,67.7445,67.7445,3800.0
2006-09-05 13:05:00,84.39,84.39,84.27,84.32,4800.0,67.7847,67.7847,67.6883,67.7285,4800.0
2006-09-05 13:10:00,84.32,84.32,84.11,84.13,7900.0,67.7285,67.7285,67.5598,67.5759,7900.0
2006-09-05 13:15:00,84.15,84.19,84.1,84.12,4100.0,67.5919,67.624,67.5518,67.5678,4100.0
2006-09-05 13:20:00,84.14,84.21,84.11,84.21,3400.0,67.5839,67.6401,67.5598,67.6401,3400.0
2006-09-05 13:25:00,84.19,84.22,84.17,84.22,700.0,67.624,67.6481,67.608,67.6481,700.0
2006-09-05 13:30:00,84.22,84.24,84.16,84.16,1600.0,67.6481,67.6642,67.5999,67.5999,1600.0
2006-09-05 13:35:00,84.19,84.2,84.14,84.2,3200.0,67.624,67.6321,67.5839,67.6321,3200.0
2006-09-05 13:40:00,84.18,84.2,84.17,84.17,1300.0,67.616,67.6321,67.608,67.608,1300.0
2006-09-05 13:45:00,84.19,84.19,84.15,84.17,1700.0,67.624,67.624,67.5919,67.608,1700.0
2006-09-05 13:50:00,84.14,84.18,84.1,84.12,3200.0,67.5839,67.616,67.5518,67.5678,3200.0
2006-09-05 13:55:00,84.13,84.18,84.12,84.14,1800.0,67.5759,67.616,67.5678,67.5839,1800.0
2006-09-05 14:00:00,84.13,84.17,84.12,84.17,2300.0,67.5759,67.608,67.5678,67.608,2300.0
2006-09-05 14:05:00,84.13,84.29,84.13,84.29,9800.0,67.5759,67.7044,67.5759,67.7044,9800.0
2006-09-05 14:10:00,84.29,84.34,84.27,84.32,8300.0,67.7044,67.7445,67.6883,67.7285,8300.0
2006-09-05 14:15:00,84.27,84.55,84.24,84.55,18500.0,67.6883,67.9132,67.6642,67.9132,18500.0
2006-09-05 14:20:00,84.55,84.58,84.39,84.58,10900.0,67.9132,67.9373,67.7847,67.9373,10900.0
2006-09-05 14:25:00,84.53,84.53,84.32,84.51,5500.0,67.8971,67.8971,67.7285,67.8811,5500.0
2006-09-05 14:30:00,84.45,84.48,84.37,84.45,4900.0,67.8329,67.857,67.7686,67.8329,4900.0
2006-09-05 14:35:00,84.44,84.57,84.42,84.42,3900.0,67.8249,67.9293,67.8088,67.8088,3900.0
2006-09-05 14:40:00,84.41,84.55,84.41,84.55,4200.0,67.8008,67.9132,67.8008,67.9132,4200.0
2006-09-05 14:45:00,84.55,84.57,84.41,84.51,14500.0,67.9132,67.9293,67.8008,67.8811,14500.0
2006-09-05 14:50:00,84.52,84.65,84.52,84.57,9300.0,67.8891,67.9935,67.8891,67.9293,9300.0
2006-09-05 14:55:00,84.58,84.65,84.57,84.64,4400.0,67.9373,67.9935,67.9293,67.9855,4400.0
2006-09-05 15:00:00,84.61,84.61,84.29,84.29,6100.0,67.9614,67.9614,67.7044,67.7044,6100.0
2006-09-05 15:05:00,84.3,84.32,84.28,84.31,10100.0,67.7124,67.7285,67.6963,67.7204,10100.0
2006-09-05 15:10:00,84.31,84.35,84.28,84.28,3400.0,67.7204,67.7526,67.6963,67.6963,3400.0
2006-09-05 15:15:00,84.28,84.35,84.28,84.31,6700.0,67.6963,67.7526,67.6963,67.7204,6700.0
2006-09-05 15:20:00,84.31,84.35,84.15,84.31,12100.0,67.7204,67.7526,67.5919,67.7204,12100.0
2006-09-05 15:25:00,84.28,84.36,84.21,84.32,5200.0,67.6963,67.7606,67.6401,67.7285,5200.0
2006-09-05 15:30:00,84.33,84.34,84.3,84.31,13000.0,67.7365,67.7445,67.7124,67.7204,13000.0
2006-09-05 15:35:00,84.31,84.37,84.28,84.31,10500.0,67.7204,67.7686,67.6963,67.7204,10500.0
2006-09-05 15:40:00,84.32,84.32,84.23,84.25,7300.0,67.7285,67.7285,67.6562,67.6722,7300.0
2006-09-05 15:45:00,84.25,84.32,84.24,84.3,10000.0,67.6722,67.7285,67.6642,67.7124,10000.0
2006-09-05 15:50:00,84.31,84.44,84.25,84.44,12100.0,67.7204,67.8249,67.6722,67.8249,12100.0
2006-09-05 15:55:00,84.44,84.44,84.23,84.33,17100.0,67.8249,67.8249,67.6562,67.7365,17100.0
2006-09-06 09:30:00,84.25,84.25,84.25,84.25,0.0,67.6722,67.6722,67.6722,67.6722,0.0
2006-09-06 09:35:00,83.47,83.48,82.52,83.43,15400.0,67.0457,67.0538,66.2826,67.0136,15400.0
2006-09-06 09:40:00,83.48,83.95,83.2,83.4,8200.0,67.0538,67.4313,66.8288,66.9895,8200.0
2006-09-06 09:45:00,83.22,83.22,82.73,82.89,8300.0,66.8449,66.8449,66.4513,66.5798,8300.0
2006-09-06 09:50:00,82.94,83.49,82.91,82.93,26300.0,66.62,67.0618,66.5959,66.612,26300.0
2006-09-06 09:55:00,83.08,83.15,82.93,83.12,13600.0,66.7325,66.7887,66.612,66.7646,13600.0
2006-09-06 10:00:00,83.15,83.17,83.02,83.12,9100.0,66.7887,66.8047,66.6843,66.7646,9100.0
2006-09-06 10:05:00,83.15,83.25,82.99,83.12,10900.0,66.7887,66.869,66.6602,66.7646,10900.0
2006-09-06 10:10:00,83.12,83.25,82.92,83.0,13600.0,66.7646,66.869,66.6039,66.6682,13600.0
2006-09-06 10:15:00,82.92,82.95,82.61,82.73,12200.0,66.6039,66.628,66.3549,66.4513,12200.0
2006-09-06 10:20:00,82.73,82.85,82.69,82.8,5400.0,66.4513,66.5477,66.4192,66.5076,5400.0
2006-09-06 10:25:00,82.79,82.83,82.74,82.74,4100.0,66.4995,66.5317,66.4594,66.4594,4100.0
2006-09-06 10:30:00,82.74,82.75,82.43,82.47,9200.0,66.4594,66.4674,66.2104,66.2425,9200.0
2006-09-06 10:35:00,82.47,82.61,82.42,82.43,15100.0,66.2425,66.3549,66.2023,66.2104,15100.0
2006-09-06 10:40:00,82.39,82.42,82.18,82.35,7200.0,66.1782,66.2023,66.0096,66.1461,7200.0
2006-09-06 10:45:00,82.35,82.49,82.12,82.24,24500.0,66.1461,66.2586,65.9614,66.0577,24500.0
2006-09-06 10:50:00,82.29,82.4,82.2,82.31,12400.0,66.0979,66.1863,66.0256,66.114,12400.0
2006-09-06 10:55:00,82.31,82.31,82.31,82.31,1100.0,66.114,66.114,66.114,66.114,1100.0
2006-09-06 11:00:00,82.31,82.41,82.3,82.34,8900.0,66.114,66.1943,66.1059,66.1381,8900.0
2006-09-06 11:05:00,82.38,82.51,82.36,82.51,6900.0,66.1702,66.2746,66.1541,66.2746,6900.0
2006-09-06 11:10:00,82.55,82.63,82.5,82.5,6100.0,66.3067,66.371,66.2666,66.2666,6100.0
2006-09-06 11:15:00,82.4,82.48,82.28,82.4,7200.0,66.1863,66.2505,66.0899,66.1863,7200.0
2006-09-06 11:20:00,82.32,82.4,82.32,82.37,2900.0,66.122,66.1863,66.122,66.1622,2900.0
2006-09-06 11:25:00,82.4,82.48,82.36,82.46,9700.0,66.1863,66.2505,66.1541,66.2345,9700.0
2006-09-06 11:30:00,82.45,82.5,82.37,82.48,8700.0,66.2264,66.2666,66.1622,66.2505,8700.0
2006-09-06 11:35:00,82.45,82.48,82.35,82.35,7700.0,66.2264,66.2505,66.1461,66.1461,7700.0
2006-09-06 11:40:00,82.4,82.43,82.32,82.32,2800.0,66.1863,66.2104,66.122,66.122,2800.0
2006-09-06 11:45:00,82.34,82.34,82.23,82.31,9300.0,66.1381,66.1381,66.0497,66.114,9300.0
2006-09-06 11:50:00,82.32,82.34,82.25,82.3,7300.0,66.122,66.1381,66.0658,66.1059,7300.0
2006-09-06 11:55:00,82.32,82.34,82.25,82.25,6200.0,66.122,66.1381,66.0658,66.0658,6200.0
2006-09-06 12:00:00,82.25,82.34,82.25,82.33,6000.0,66.0658,66.1381,66.0658,66.13,6000.0
2006-09-06 12:05:00,82.37,82.41,82.37,82.4,13300.0,66.1622,66.1943,66.1622,66.1863,13300.0
2006-09-06 12:10:00,82.43,82.45,82.33,82.4,6700.0,66.2104,66.2264,66.13,66.1863,6700.0
2006-09-06 12:15:00,82.33,82.38,82.33,82.35,5100.0,66.13,66.1702,66.13,66.1461,5100.0
2006-09-06 12:20:00,82.39,82.39,82.18,82.19,10100.0,66.1782,66.1782,66.0096,66.0176,10100.0
2006-09-06 12:25:00,82.19,82.3,82.19,82.3,9500.0,66.0176,66.1059,66.0176,66.1059,9500.0
2006-09-06 12:30:00,82.24,82.24,82.21,82.23,2300.0,66.0577,66.0577,66.0336,66.0497,2300.0
2006-09-06 12:35:00,82.3,82.3,82.17,82.21,7200.0,66.1059,66.1059,66.0015,66.0336,7200.0
2006-09-06 12:40:00,82.18,82.2,82.0,82.0,16000.0,66.0096,66.0256,65.865,65.865,16000.0
2006-09-06 12:45:00,82.0,82.08,81.95,82.0,10300.0,65.865,65.9292,65.8248,65.865,10300.0
2006-09-06 12:50:00,82.08,82.22,82.08,82.22,2600.0,65.9292,66.0417,65.9292,66.0417,2600.0
2006-09-06 12:55:00,82.22,82.22,82.18,82.18,3000.0,66.0417,66.0417,66.0096,66.0096,3000.0
2006-09-06 13:00:00,82.17,82.17,82.1,82.1,3700.0,66.0015,66.0015,65.9453,65.9453,3700.0
2006-09-06 13:05:00,82.1,82.16,82.04,82.04,4700.0,65.9453,65.9935,65.8971,65.8971,4700.0
2006-09-06 13:10:00,82.05,82.17,82.01,82.09,4700.0,65.9051,66.0015,65.873,65.9373,4700.0
2006-09-06 13:15:00,82.09,82.16,82.08,82.08,2200.0,65.9373,65.9935,65.9292,65.9292,2200.0
2006-09-06 13:20:00,82.15,82.23,82.09,82.22,2000.0,65.9855,66.0497,65.9373,66.0417,2000.0
2006-09-06 13:25:00,82.22,82.32,82.22,82.27,600.0,66.0417,66.122,66.0417,66.0818,600.0
2006-09-06 13:30:00,82.35,82.44,82.29,82.44,2200.0,66.1461,66.2184,66.0979,66.2184,2200.0
2006-09-06 13:35:00,82.44,82.44,82.37,82.4,1400.0,66.2184,66.2184,66.1622,66.1863,1400.0
2006-09-06 13:40:00,82.37,82.47,82.35,82.42,3600.0,66.1622,66.2425,66.1461,66.2023,3600.0
2006-09-06 13:45:00,82.47,82.5,82.46,82.49,3600.0,66.2425,66.2666,66.2345,66.2586,3600.0
2006-09-06 13:50:00,82.46,82.49,82.35,82.4,2500.0,66.2345,66.2586,66.1461,66.1863,2500.0
2006-09-06 13:55:00,82.4,82.46,82.38,82.46,1900.0,66.1863,66.2345,66.1702,66.2345,1900.0
2006-09-06 14:00:00,82.47,82.49,82.31,82.39,5300.0,66.2425,66.2586,66.114,66.1782,5300.0
2006-09-06 14:05:00,82.39,82.44,82.3,82.33,4700.0,66.1782,66.2184,66.1059,66.13,4700.0
2006-09-06 14:10:00,82.34,82.34,81.96,82.01,8900.0,66.1381,66.1381,65.8328,65.873,8900.0
2006-09-06 14:15:00,82.0,82.08,81.98,82.0,11500.0,65.865,65.9292,65.8489,65.865,11500.0
2006-09-06 14:20:00,82.06,82.22,82.0,82.22,4500.0,65.9132,66.0417,65.865,66.0417,4500.0
2006-09-06 14:25:00,82.18,82.34,82.17,82.34,3200.0,66.0096,66.1381,66.0015,66.1381,3200.0
2006-09-06 14:30:00,82.33,82.33,82.13,82.13,7900.0,66.13,66.13,65.9694,65.9694,7900.0
2006-09-06 14:35:00,82.14,82.26,82.1,82.13,5200.0,65.9774,66.0738,65.9453,65.9694,5200.0
2006-09-06 14:40:00,82.09,82.14,82.05,82.13,3700.0,65.9373,65.9774,65.9051,65.9694,3700.0
2006-09-06 14:45:00,82.15,82.33,82.15,82.19,5300.0,65.9855,66.13,65.9855,66.0176,5300.0
2006-09-06 14:50:00,82.19,82.19,81.92,81.92,7400.0,66.0176,66.0176,65.8007,65.8007,7400.0
2006-09-06 14:55:00,81.93,82.01,81.83,81.91,13800.0,65.8087,65.873,65.7284,65.7927,13800.0
2006-09-06 15:00:00,81.91,81.91,81.71,81.72,8600.0,65.7927,65.7927,65.632,65.6401,8600.0
2006-09-06 15:05:00,81.72,81.88,81.72,81.73,14100.0,65.6401,65.7686,65.6401,65.6481,14100.0
2006-09-06 15:10:00,81.73,82.05,81.73,81.95,13900.0,65.6481,65.9051,65.6481,65.8248,13900.0
2006-09-06 15:15:00,81.93,81.97,81.87,81.91,8300.0,65.8087,65.8409,65.7605,65.7927,8300.0
2006-09-06 15:20:00,81.87,81.88,81.79,81.79,9800.0,65.7605,65.7686,65.6963,65.6963,9800.0
2006-09-06 15:25:00,81.77,81.85,81.59,81.59,15600.0,65.6802,65.7445,65.5356,65.5356,15600.0
2006-09-06 15:30:00,81.64,81.74,81.6,81.62,11200.0,65.5758,65.6561,65.5437,65.5597,11200.0
2006-09-06 15:35:00,81.6,81.63,81.4,81.4,17500.0,65.5437,65.5678,65.383,65.383,17500.0
2006-09-06 15:40:00,81.42,81.42,81.31,81.32,24200.0,65.3991,65.3991,65.3107,65.3188,24200.0
2006-09-06 15:45:00,81.33,81.37,81.29,81.37,22800.0,65.3268,65.3589,65.2947,65.3589,22800.0
2006-09-06 15:50:00,81.37,81.42,81.3,81.42,13800.0,65.3589,65.3991,65.3027,65.3991,13800.0
2006-09-06 15:55:00,81.42,81.45,81.36,81.42,21900.0,65.3991,65.4232,65.3509,65.3991,21900.0
2006-09-07 09:30:00,80.75,80.77,79.31,79.65,31700.0,64.8609,64.877,63.7043,63.9774,31700.0
2006-09-07 09:35:00,79.05,79.7,79.01,79.45,14500.0,63.4954,64.0175,63.4633,63.8167,14500.0
2006-09-07 09:40:00,79.56,79.99,79.56,79.98,8000.0,63.9051,64.2505,63.9051,64.2424,8000.0
2006-09-07 09:45:00,79.88,80.45,79.7,79.82,21000.0,64.1621,64.62,64.0175,64.1139,21000.0
2006-09-07 09:50:00,79.82,80.1,79.82,79.97,5800.0,64.1139,64.3388,64.1139,64.2344,5800.0
2006-09-07 09:55:00,79.97,79.98,79.86,79.93,6000.0,64.2344,64.2424,64.1461,64.2023,6000.0
2006-09-07 10:00:00,79.92,79.93,79.58,79.81,7900.0,64.1942,64.2023,63.9211,64.1059,7900.0
2006-09-07 10:05:00,79.8,79.82,79.71,79.71,8900.0,64.0979,64.1139,64.0256,64.0256,8900.0
2006-09-07 10:10:00,79.76,79.96,79.45,79.79,16800.0,64.0657,64.2264,63.8167,64.0898,16800.0
2006-09-07 10:15:00,79.71,79.71,79.53,79.65,9100.0,64.0256,64.0256,63.881,63.9774,9100.0
2006-09-07 10:20:00,79.6,79.82,79.51,79.78,24700.0,63.9372,64.1139,63.8649,64.0818,24700.0
2006-09-07 10:25:00,79.78,79.78,79.55,79.55,8400.0,64.0818,64.0818,63.8971,63.8971,8400.0
2006-09-07 10:30:00,79.54,79.78,79.54,79.78,5900.0,63.889,64.0818,63.889,64.0818,5900.0
2006-09-07 10:35:00,79.77,79.82,79.76,79.77,10400.0,64.0738,64.1139,64.0657,64.0738,10400.0
2006-09-07 10:40:00,79.8,79.82,79.49,79.49,12300.0,64.0979,64.1139,63.8489,63.8489,12300.0
2006-09-07 10:45:00,79.49,79.54,79.45,79.52,13400.0,63.8489,63.889,63.8167,63.873,13400.0
2006-09-07 10:50:00,79.51,79.64,76.55,79.62,39500.0,63.8649,63.9693,61.4874,63.9533,39500.0
2006-09-07 10:55:00,79.61,79.66,79.49,79.6,32500.0,63.9452,63.9854,63.8489,63.9372,32500.0
2006-09-07 11:00:00,79.56,80.04,79.53,80.0,29200.0,63.9051,64.2906,63.881,64.2585,29200.0
2006-09-07 11:05:00,80.01,80.2,79.97,80.1,31000.0,64.2665,64.4192,64.2344,64.3388,31000.0
2006-09-07 11:10:00,80.1,80.34,80.09,80.24,26500.0,64.3388,64.5316,64.3308,64.4513,26500.0
2006-09-07 11:15:00,80.22,80.3,79.93,79.98,15200.0,64.4352,64.4995,64.2023,64.2424,15200.0
2006-09-07 11:20:00,79.94,80.0,79.9,79.91,14300.0,64.2103,64.2585,64.1782,64.1862,14300.0
2006-09-07 11:25:00,79.86,80.03,79.8,80.03,11300.0,64.1461,64.2826,64.0979,64.2826,11300.0
2006-09-07 11:30:00,80.03,80.39,80.03,80.29,12100.0,64.2826,64.5718,64.2826,64.4914,12100.0
2006-09-07 11:35:00,80.3,80.67,80.29,80.6,23300.0,64.4995,64.7967,64.4914,64.7404,23300.0
2006-09-07 11:40:00,80.7,80.71,80.53,80.57,8900.0,64.8208,64.8288,64.6842,64.7163,8900.0
2006-09-07 11:45:00,80.57,80.57,80.35,80.47,20100.0,64.7163,64.7163,64.5396,64.636,20100.0
2006-09-07 11:50:00,80.47,80.51,80.41,80.49,8100.0,64.636,64.6682,64.5878,64.6521,8100.0
2006-09-07 11:55:00,80.56,81.26,80.56,81.02,34000.0,64.7083,65.2706,64.7083,65.0778,34000.0
2006-09-07 12:00:00,81.05,81.05,80.75,80.94,24100.0,65.1019,65.1019,64.8609,65.0135,24100.0
2006-09-07 12:05:00,80.95,81.13,80.88,80.9,12000.0,65.0216,65.1662,64.9654,64.9814,12000.0
2006-09-07 12:10:00,80.91,80.99,80.83,80.83,7900.0,64.9894,65.0537,64.9252,64.9252,7900.0
2006-09-07 12:15:00,80.83,80.92,80.74,80.92,9500.0,64.9252,64.9975,64.8529,64.9975,9500.0
2006-09-07 12:20:00,80.87,80.87,80.73,80.75,3400.0,64.9573,64.9573,64.8449,64.8609,3400.0
2006-09-07 12:25:00,80.69,80.69,80.45,80.46,4300.0,64.8127,64.8127,64.62,64.628,4300.0
2006-09-07 12:30:00,80.47,80.68,80.47,80.62,5200.0,64.636,64.8047,64.636,64.7565,5200.0
2006-09-07 12:35:00,80.66,80.69,80.62,80.66,7100.0,64.7886,64.8127,64.7565,64.7886,7100.0
2006-09-07 12:40:00,80.62,80.62,80.36,80.36,6100.0,64.7565,64.7565,64.5477,64.5477,6100.0
2006-09-07 12:45:00,80.36,80.49,80.36,80.49,19000.0,64.5477,64.6521,64.5477,64.6521,19000.0
2006-09-07 12:50:00,80.48,80.53,80.36,80.52,30000.0,64.6441,64.6842,64.5477,64.6762,30000.0
2006-09-07 12:55:00,80.47,80.49,80.45,80.45,7200.0,64.636,64.6521,64.62,64.62,7200.0
2006-09-07 13:00:00,80.45,80.56,80.43,80.43,5200.0,64.62,64.7083,64.6039,64.6039,5200.0
2006-09-07 13:05:00,80.46,80.57,80.32,80.57,9800.0,64.628,64.7163,64.5155,64.7163,9800.0
2006-09-07 13:10:00,80.52,80.74,80.52,80.73,8800.0,64.6762,64.8529,64.6762,64.8449,8800.0
2006-09-07 13:15:00,80.71,80.75,80.7,80.75,7900.0,64.8288,64.8609,64.8208,64.8609,7900.0
2006-09-07 13:20:00,80.75,80.78,80.69,80.69,6100.0,64.8609,64.885,64.8127,64.8127,6100.0
2006-09-07 13:25:00,80.67,80.67,80.47,80.59,7900.0,64.7967,64.7967,64.636,64.7324,7900.0
2006-09-07 13:30:00,80.62,80.68,80.61,80.62,4000.0,64.7565,64.8047,64.7485,64.7565,4000.0
2006-09-07 13:35:00,80.66,80.9,80.66,80.89,13000.0,64.7886,64.9814,64.7886,64.9734,13000.0
2006-09-07 13:40:00,80.89,80.96,80.88,80.95,6000.0,64.9734,65.0296,64.9654,65.0216,6000.0
2006-09-07 13:45:00,80.96,81.07,80.86,81.0,11700.0,65.0296,65.118,64.9493,65.0617,11700.0
2006-09-07 13:50:00,80.99,80.99,80.73,80.74,6400.0,65.0537,65.0537,64.8449,64.8529,6400.0
2006-09-07 13:55:00,80.74,80.76,80.39,80.45,7700.0,64.8529,64.869,64.5718,64.62,7700.0
2006-09-07 14:00:00,80.45,80.45,80.13,80.14,5400.0,64.62,64.62,64.3629,64.371,5400.0
2006-09-07 14:05:00,80.14,80.42,80.08,80.34,10900.0,64.371,64.5959,64.3228,64.5316,10900.0
2006-09-07 14:10:00,80.39,80.67,80.39,80.57,7600.0,64.5718,64.7967,64.5718,64.7163,7600.0
2006-09-07 14:15:00,80.58,80.58,80.34,80.42,5500.0,64.7244,64.7244,64.5316,64.5959,5500.0
2006-09-07 14:20:00,80.43,80.5,80.37,80.5,13700.0,64.6039,64.6601,64.5557,64.6601,13700.0
2006-09-07 14:25:00,80.49,80.49,80.23,80.25,6800.0,64.6521,64.6521,64.4432,64.4593,6800.0
2006-09-07 14:30:00,80.25,80.41,80.25,80.31,5900.0,64.4593,64.5878,64.4593,64.5075,5900.0
2006-09-07 14:35:00,80.21,80.29,80.11,80.29,5200.0,64.4272,64.4914,64.3469,64.4914,5200.0
2006-09-07 14:40:00,80.27,80.3,80.11,80.23,3800.0,64.4754,64.4995,64.3469,64.4432,3800.0
2006-09-07 14:45:00,80.22,80.22,80.02,80.03,12800.0,64.4352,64.4352,64.2746,64.2826,12800.0
2006-09-07 14:50:00,80.01,80.25,80.01,80.22,7300.0,64.2665,64.4593,64.2665,64.4352,7300.0
2006-09-07 14:55:00,80.22,80.34,80.14,80.28,7800.0,64.4352,64.5316,64.371,64.4834,7800.0
2006-09-07 15:00:00,80.31,80.31,80.0,80.05,8800.0,64.5075,64.5075,64.2585,64.2987,8800.0
2006-09-07 15:05:00,80.0,80.04,79.8,79.8,10900.0,64.2585,64.2906,64.0979,64.0979,10900.0
2006-09-07 15:10:00,79.8,79.83,79.71,79.81,7500.0,64.0979,64.122,64.0256,64.1059,7500.0
2006-09-07 15:15:00,79.83,79.87,79.69,79.87,7900.0,64.122,64.1541,64.0095,64.1541,7900.0
2006-09-07 15:20:00,79.78,79.79,79.5,79.53,6100.0,64.0818,64.0898,63.8569,63.881,6100.0
2006-09-07 15:25:00,79.53,79.78,79.53,79.7,11200.0,63.881,64.0818,63.881,64.0175,11200.0
2006-09-07 15:30:00,79.7,79.77,79.47,79.47,14400.0,64.0175,64.0738,63.8328,63.8328,14400.0
2006-09-07 15:35:00,79.46,79.46,79.3,79.31,29200.0,63.8248,63.8248,63.6962,63.7043,29200.0
2006-09-07 15:40:00,79.3,79.38,79.29,79.38,14800.0,63.6962,63.7605,63.6882,63.7605,14800.0
2006-09-07 15:45:00,79.43,79.43,79.26,79.42,19800.0,63.8007,63.8007,63.6641,63.7926,19800.0
2006-09-07 15:50:00,79.43,79.5,79.37,79.38,23700.0,63.8007,63.8569,63.7525,63.7605,23700.0
2006-09-07 15:55:00,79.38,79.38,79.27,79.29,36100.0,63.7605,63.7605,63.6721,63.6882,36100.0
2006-09-08 09:30:00,79.6,79.67,78.85,79.15,11100.0,63.9372,63.9934,63.3348,63.5758,11100.0
2006-09-08 09:35:00,79.05,79.43,78.98,79.43,14900.0,63.4954,63.8007,63.4392,63.8007,14900.0
2006-09-08 09:40:00,79.4,80.1,79.4,79.73,20700.0,63.7766,64.3388,63.7766,64.0416,20700.0
2006-09-08 09:45:00,79.73,79.78,79.38,79.58,10900.0,64.0416,64.0818,63.7605,63.9211,10900.0
2006-09-08 09:50:00,79.4,79.87,79.4,79.57,7300.0,63.7766,64.1541,63.7766,63.9131,7300.0
2006-09-08 09:55:00,79.52,79.67,79.38,79.41,8200.0,63.873,63.9934,63.7605,63.7846,8200.0
2006-09-08 10:00:00,79.46,79.47,79.4,79.42,3800.0,63.8248,63.8328,63.7766,63.7926,3800.0
2006-09-08 10:05:00,79.43,79.43,79.27,79.27,10200.0,63.8007,63.8007,63.6721,63.6721,10200.0
2006-09-08 10:10:00,79.16,79.22,78.99,79.15,11800.0,63.5838,63.632,63.4472,63.5758,11800.0
2006-09-08 10:15:00,79.12,79.2,79.0,79.07,6900.0,63.5517,63.6159,63.4553,63.5115,6900.0
2006-09-08 10:20:00,79.06,79.06,78.85,78.9,5800.0,63.5035,63.5035,63.3348,63.375,5800.0
2006-09-08 10:25:00,78.86,79.17,78.72,79.17,7400.0,63.3428,63.5918,63.2304,63.5918,7400.0
2006-09-08 10:30:00,79.15,79.2,78.97,79.04,8200.0,63.5758,63.6159,63.4312,63.4874,8200.0
2006-09-08 10:35:00,79.04,79.22,79.02,79.19,12200.0,63.4874,63.632,63.4713,63.6079,12200.0
2006-09-08 10:40:00,79.18,79.33,79.03,79.33,15500.0,63.5999,63.7203,63.4794,63.7203,15500.0
2006-09-08 10:45:00,79.33,79.43,79.2,79.42,12700.0,63.7203,63.8007,63.6159,63.7926,12700.0
2006-09-08 10:50:00,79.42,79.65,79.42,79.57,7900.0,63.7926,63.9774,63.7926,63.9131,7900.0
2006-09-08 10:55:00,79.6,79.9,79.54,79.9,12300.0,63.9372,64.1782,63.889,64.1782,12300.0
2006-09-08 11:00:00,79.9,79.9,79.67,79.67,5300.0,64.1782,64.1782,63.9934,63.9934,5300.0
2006-09-08 11:05:00,79.57,79.59,79.39,79.39,5100.0,63.9131,63.9292,63.7685,63.7685,5100.0
2006-09-08 11:10:00,79.41,79.43,79.19,79.24,61600.0,63.7846,63.8007,63.6079,63.6481,61600.0
2006-09-08 11:15:00,79.22,79.4,79.21,79.37,9600.0,63.632,63.7766,63.624,63.7525,9600.0
2006-09-08 11:20:00,79.39,79.41,79.24,79.31,7600.0,63.7685,63.7846,63.6481,63.7043,7600.0
2006-09-08 11:25:00,79.36,79.46,79.29,79.4,12800.0,63.7444,63.8248,63.6882,63.7766,12800.0
2006-09-08 11:30:00,79.4,79.41,79.36,79.37,15300.0,63.7766,63.7846,63.7444,63.7525,15300.0
2006-09-08 11:35:00,79.31,79.37,79.29,79.29,7000.0,63.7043,63.7525,63.6882,63.6882,7000.0
2006-09-08 11:40:00,79.3,79.37,79.18,79.33,6900.0,63.6962,63.7525,63.5999,63.7203,6900.0
2006-09-08 11:45:00,79.33,79.4,79.28,79.4,19100.0,63.7203,63.7766,63.6802,63.7766,19100.0
2006-09-08 11:50:00,79.4,79.47,79.4,79.45,6800.0,63.7766,63.8328,63.7766,63.8167,6800.0
2006-09-08 11:55:00,79.48,79.48,79.33,79.34,5700.0,63.8408,63.8408,63.7203,63.7284,5700.0
2006-09-08 12:00:00,79.34,79.41,79.34,79.41,13500.0,63.7284,63.7846,63.7284,63.7846,13500.0
2006-09-08 12:05:00,79.41,79.53,79.41,79.5,4700.0,63.7846,63.881,63.7846,63.8569,4700.0
2006-09-08 12:10:00,79.5,79.5,79.27,79.4,5200.0,63.8569,63.8569,63.6721,63.7766,5200.0
2006-09-08 12:15:00,79.49,79.49,79.43,79.47,800.0,63.8489,63.8489,63.8007,63.8328,800.0
2006-09-08 12:20:00,79.45,79.48,79.41,79.44,2800.0,63.8167,63.8408,63.7846,63.8087,2800.0
2006-09-08 12:25:00,79.4,79.41,79.4,79.41,1100.0,63.7766,63.7846,63.7766,63.7846,1100.0
2006-09-08 12:30:00,79.41,79.46,79.41,79.43,2400.0,63.7846,63.8248,63.7846,63.8007,2400.0
2006-09-08 12:35:00,79.41,79.54,79.38,79.54,10000.0,63.7846,63.889,63.7605,63.889,10000.0
2006-09-08 12:40:00,79.54,79.67,79.51,79.51,3900.0,63.889,63.9934,63.8649,63.8649,3900.0
2006-09-08 12:45:00,79.55,79.57,79.25,79.3,6600.0,63.8971,63.9131,63.6561,63.6962,6600.0
2006-09-08 12:50:00,79.3,79.39,79.3,79.39,1600.0,63.6962,63.7685,63.6962,63.7685,1600.0
2006-09-08 12:55:00,79.39,79.41,79.34,79.41,3700.0,63.7685,63.7846,63.7284,63.7846,3700.0
2006-09-08 13:00:00,79.5,79.54,79.5,79.53,1300.0,63.8569,63.889,63.8569,63.881,1300.0
2006-09-08 13:05:00,79.61,79.71,79.59,79.71,3000.0,63.9452,64.0256,63.9292,64.0256,3000.0
2006-09-08 13:10:00,79.67,79.67,79.55,79.65,4400.0,63.9934,63.9934,63.8971,63.9774,4400.0
2006-09-08 13:15:00,79.63,79.71,79.63,79.68,3600.0,63.9613,64.0256,63.9613,64.0015,3600.0
2006-09-08 13:20:00,79.68,79.71,79.52,79.63,7100.0,64.0015,64.0256,63.873,63.9613,7100.0
2006-09-08 13:25:00,79.63,79.66,79.63,79.66,1400.0,63.9613,63.9854,63.9613,63.9854,1400.0
2006-09-08 13:30:00,79.59,79.69,79.57,79.69,3700.0,63.9292,64.0095,63.9131,64.0095,3700.0
2006-09-08 13:35:00,79.69,79.84,79.69,79.82,4400.0,64.0095,64.13,64.0095,64.1139,4400.0
2006-09-08 13:40:00,79.82,79.91,79.8,79.91,2100.0,64.1139,64.1862,64.0979,64.1862,2100.0
2006-09-08 13:45:00,79.9,79.91,79.76,79.8,4600.0,64.1782,64.1862,64.0657,64.0979,4600.0
2006-09-08 13:50:00,79.79,79.89,79.78,79.85,4800.0,64.0898,64.1702,64.0818,64.138,4800.0
2006-09-08 13:55:00,79.95,80.16,79.95,80.15,4200.0,64.2183,64.387,64.2183,64.379,4200.0
2006-09-08 14:00:00,80.16,80.24,79.95,79.95,4700.0,64.387,64.4513,64.2183,64.2183,4700.0
2006-09-08 14:05:00,79.93,80.0,79.8,79.85,7300.0,64.2023,64.2585,64.0979,64.138,7300.0
2006-09-08 14:10:00,79.86,80.03,79.86,79.95,4300.0,64.1461,64.2826,64.1461,64.2183,4300.0
2006-09-08 14:15:00,79.99,80.03,79.92,79.94,5000.0,64.2505,64.2826,64.1942,64.2103,5000.0
2006-09-08 14:20:00,79.93,79.94,79.81,79.82,4900.0,64.2023,64.2103,64.1059,64.1139,4900.0
2006-09-08 14:25:00,79.84,79.97,79.77,79.8,36000.0,64.13,64.2344,64.0738,64.0979,36000.0
2006-09-08 14:30:00,79.77,79.83,79.69,79.83,4200.0,64.0738,64.122,64.0095,64.122,4200.0
2006-09-08 14:35:00,79.83,79.87,79.74,79.74,7800.0,64.122,64.1541,64.0497,64.0497,7800.0
2006-09-08 14:40:00,79.73,79.79,79.68,79.68,3900.0,64.0416,64.0898,64.0015,64.0015,3900.0
2006-09-08 14:45:00,79.67,79.67,79.53,79.53,6000.0,63.9934,63.9934,63.881,63.881,6000.0
2006-09-08 14:50:00,79.54,79.55,79.5,79.52,8200.0,63.889,63.8971,63.8569,63.873,8200.0
2006-09-08 14:55:00,79.58,79.65,79.53,79.64,5000.0,63.9211,63.9774,63.881,63.9693,5000.0
2006-09-08 15:00:00,79.62,79.62,79.57,79.57,2000.0,63.9533,63.9533,63.9131,63.9131,2000.0
2006-09-08 15:05:00,79.56,79.56,79.35,79.43,8000.0,63.9051,63.9051,63.7364,63.8007,8000.0
2006-09-08 15:10:00,79.43,79.57,79.4,79.52,8700.0,63.8007,63.9131,63.7766,63.873,8700.0
2006-09-08 15:15:00,79.52,79.52,79.43,79.45,6000.0,63.873,63.873,63.8007,63.8167,6000.0
2006-09-08 15:20:00,79.46,79.5,79.4,79.5,109600.0,63.8248,63.8569,63.7766,63.8569,109600.0
2006-09-08 15:25:00,79.49,79.5,79.44,79.49,4800.0,63.8489,63.8569,63.8087,63.8489,4800.0
2006-09-08 15:30:00,79.49,79.5,79.41,79.5,7600.0,63.8489,63.8569,63.7846,63.8569,7600.0
2006-09-08 15:35:00,79.5,79.5,79.45,79.46,5200.0,63.8569,63.8569,63.8167,63.8248,5200.0
2006-09-08 15:40:00,79.47,79.5,79.47,79.5,6000.0,63.8328,63.8569,63.8328,63.8569,6000.0
2006-09-08 15:45:00,79.49,79.5,79.4,79.4,8600.0,63.8489,63.8569,63.7766,63.7766,8600.0
2006-09-08 15:50:00,79.39,79.42,79.37,79.38,58500.0,63.7685,63.7926,63.7525,63.7605,58500.0
2006-09-08 15:55:00,79.38,79.4,79.32,79.36,62100.0,63.7605,63.7766,63.7123,63.7444,62100.0
2006-09-11 09:30:00,78.28,78.29,77.4,77.9,41600.0,62.8769,62.885,62.1701,62.5717,41600.0
2006-09-11 09:35:00,77.9,78.4,77.8,78.27,20200.0,62.5717,62.9733,62.4914,62.8689,20200.0
2006-09-11 09:40:00,78.28,78.3,78.0,78.0,22900.0,62.8769,62.893,62.652,62.652,22900.0
2006-09-11 09:45:00,78.09,78.22,78.01,78.18,29600.0,62.7243,62.8288,62.6601,62.7966,29600.0
2006-09-11 09:50:00,78.22,78.22,77.58,77.63,30800.0,62.8288,62.8288,62.3147,62.3548,30800.0
2006-09-11 09:55:00,77.52,77.64,77.4,77.59,39300.0,62.2665,62.3629,62.1701,62.3227,39300.0
2006-09-11 10:00:00,77.6,77.61,77.52,77.6,30600.0,62.3308,62.3388,62.2665,62.3308,30600.0
2006-09-11 10:05:00,77.6,77.7,77.18,77.25,46900.0,62.3308,62.4111,61.9934,62.0496,46900.0
2006-09-11 10:10:00,77.25,77.25,77.04,77.11,37900.0,62.0496,62.0496,61.8809,61.9372,37900.0
2006-09-11 10:15:00,77.08,77.19,77.0,77.19,34300.0,61.9131,62.0014,61.8488,62.0014,34300.0
2006-09-11 10:20:00,77.15,77.43,77.1,77.38,18200.0,61.9693,62.1942,61.9291,62.154,18200.0
2006-09-11 10:25:00,77.38,77.43,77.1,77.21,20600.0,62.154,62.1942,61.9291,62.0175,20600.0
2006-09-11 10:30:00,77.16,77.29,77.12,77.27,10800.0,61.9773,62.0817,61.9452,62.0657,10800.0
2006-09-11 10:35:00,77.27,77.45,77.25,77.4,12100.0,62.0657,62.2103,62.0496,62.1701,12100.0
2006-09-11 10:40:00,77.4,77.4,77.21,77.26,14800.0,62.1701,62.1701,62.0175,62.0577,14800.0
2006-09-11 10:45:00,77.26,77.38,77.21,77.27,19200.0,62.0577,62.154,62.0175,62.0657,19200.0
2006-09-11 10:50:00,77.18,77.34,77.18,77.31,17800.0,61.9934,62.1219,61.9934,62.0978,17800.0
2006-09-11 10:55:00,77.31,77.34,77.11,77.13,23300.0,62.0978,62.1219,61.9372,61.9532,23300.0
2006-09-11 11:00:00,77.1,77.22,77.1,77.15,11400.0,61.9291,62.0255,61.9291,61.9693,11400.0
2006-09-11 11:05:00,77.16,77.21,77.1,77.11,9700.0,61.9773,62.0175,61.9291,61.9372,9700.0
2006-09-11 11:10:00,77.13,77.23,77.03,77.2,11800.0,61.9532,62.0336,61.8729,62.0095,11800.0
2006-09-11 11:15:00,77.19,77.3,77.12,77.3,11300.0,62.0014,62.0898,61.9452,62.0898,11300.0
2006-09-11 11:20:00,77.3,77.64,77.3,77.51,26500.0,62.0898,62.3629,62.0898,62.2585,26500.0
2006-09-11 11:25:00,77.51,77.61,77.48,77.52,26500.0,62.2585,62.3388,62.2344,62.2665,26500.0
2006-09-11 11:30:00,77.57,77.58,77.35,77.38,11500.0,62.3067,62.3147,62.1299,62.154,11500.0
2006-09-11 11:35:00,77.42,77.71,77.4,77.6,10200.0,62.1862,62.4191,62.1701,62.3308,10200.0
2006-09-11 11:40:00,77.59,77.6,77.5,77.58,8800.0,62.3227,62.3308,62.2504,62.3147,8800.0
2006-09-11 11:45:00,77.54,77.54,77.4,77.44,9000.0,62.2826,62.2826,62.1701,62.2022,9000.0
2006-09-11 11:50:00,77.41,77.45,77.34,77.35,3900.0,62.1781,62.2103,62.1219,62.1299,3900.0
2006-09-11 11:55:00,77.36,77.48,77.36,77.48,3300.0,62.138,62.2344,62.138,62.2344,3300.0
2006-09-11 12:00:00,77.47,77.57,77.47,77.5,11300.0,62.2263,62.3067,62.2263,62.2504,11300.0
2006-09-11 12:05:00,77.55,77.63,77.51,77.58,27000.0,62.2906,62.3548,62.2585,62.3147,27000.0
2006-09-11 12:10:00,77.57,77.6,77.5,77.57,36600.0,62.3067,62.3308,62.2504,62.3067,36600.0
2006-09-11 12:15:00,77.58,77.71,77.58,77.71,9800.0,62.3147,62.4191,62.3147,62.4191,9800.0
2006-09-11 12:20:00,77.71,77.76,77.59,77.59,14300.0,62.4191,62.4593,62.3227,62.3227,14300.0
2006-09-11 12:25:00,77.57,77.63,77.5,77.55,10000.0,62.3067,62.3548,62.2504,62.2906,10000.0
2006-09-11 12:30:00,77.59,77.65,77.42,77.49,10500.0,62.3227,62.3709,62.1862,62.2424,10500.0
2006-09-11 12:35:00,77.44,77.51,77.42,77.51,4900.0,62.2022,62.2585,62.1862,62.2585,4900.0
2006-09-11 12:40:00,77.54,77.54,77.45,77.45,6600.0,62.2826,62.2826,62.2103,62.2103,6600.0
2006-09-11 12:45:00,77.46,77.5,77.42,77.49,7500.0,62.2183,62.2504,62.1862,62.2424,7500.0
2006-09-11 12:50:00,77.5,77.5,77.45,77.45,11900.0,62.2504,62.2504,62.2103,62.2103,11900.0
2006-09-11 12:55:00,77.45,77.54,77.4,77.5,11600.0,62.2103,62.2826,62.1701,62.2504,11600.0
2006-09-11 13:00:00,77.54,77.7,77.54,77.65,12900.0,62.2826,62.4111,62.2826,62.3709,12900.0
2006-09-11 13:05:00,77.66,77.66,77.42,77.44,24400.0,62.3789,62.3789,62.1862,62.2022,24400.0
2006-09-11 13:10:00,77.48,77.5,77.36,77.46,21100.0,62.2344,62.2504,62.138,62.2183,21100.0
2006-09-11 13:15:00,77.47,77.52,77.43,77.45,25000.0,62.2263,62.2665,62.1942,62.2103,25000.0
2006-09-11 13:20:00,77.43,77.51,77.37,77.37,24500.0,62.1942,62.2585,62.146,62.146,24500.0
2006-09-11 13:25:00,77.37,77.55,77.37,77.38,18400.0,62.146,62.2906,62.146,62.154,18400.0
2006-09-11 13:30:00,77.44,77.46,77.31,77.42,13500.0,62.2022,62.2183,62.0978,62.1862,13500.0
2006-09-11 13:35:00,77.49,77.58,77.41,77.48,11300.0,62.2424,62.3147,62.1781,62.2344,11300.0
2006-09-11 13:40:00,77.49,77.53,77.44,77.45,8500.0,62.2424,62.2745,62.2022,62.2103,8500.0
2006-09-11 13:45:00,77.43,77.43,77.31,77.36,8100.0,62.1942,62.1942,62.0978,62.138,8100.0
2006-09-11 13:50:00,77.38,77.38,77.13,77.27,10900.0,62.154,62.154,61.9532,62.0657,10900.0
2006-09-11 13:55:00,77.3,77.39,77.27,77.29,10500.0,62.0898,62.1621,62.0657,62.0817,10500.0
2006-09-11 14:00:00,77.22,77.5,77.22,77.44,12300.0,62.0255,62.2504,62.0255,62.2022,12300.0
2006-09-11 14:05:00,77.42,77.5,77.37,77.46,16400.0,62.1862,62.2504,62.146,62.2183,16400.0
2006-09-11 14:10:00,77.46,77.67,77.37,77.59,22700.0,62.2183,62.387,62.146,62.3227,22700.0
2006-09-11 14:15:00,77.59,77.64,77.48,77.48,20200.0,62.3227,62.3629,62.2344,62.2344,20200.0
2006-09-11 14:20:00,77.49,77.51,77.45,77.45,15300.0,62.2424,62.2585,62.2103,62.2103,15300.0
2006-09-11 14:25:00,77.43,77.43,77.23,77.33,13600.0,62.1942,62.1942,62.0336,62.1139,13600.0
2006-09-11 14:30:00,77.34,77.4,77.29,77.35,18200.0,62.1219,62.1701,62.0817,62.1299,18200.0
2006-09-11 14:35:00,77.35,77.45,77.29,77.29,14200.0,62.1299,62.2103,62.0817,62.0817,14200.0
2006-09-11 14:40:00,77.27,77.33,77.24,77.24,10500.0,62.0657,62.1139,62.0416,62.0416,10500.0
2006-09-11 14:45:00,77.24,77.31,77.19,77.3,14000.0,62.0416,62.0978,62.0014,62.0898,14000.0
2006-09-11 14:50:00,77.26,77.31,77.21,77.25,16700.0,62.0577,62.0978,62.0175,62.0496,16700.0
2006-09-11 14:55:00,77.31,77.35,77.19,77.2,18900.0,62.0978,62.1299,62.0014,62.0095,18900.0
2006-09-11 15:00:00,77.21,77.33,77.2,77.32,7300.0,62.0175,62.1139,62.0095,62.1058,7300.0
2006-09-11 15:05:00,77.28,77.28,77.06,77.16,19200.0,62.0737,62.0737,61.897,61.9773,19200.0
2006-09-11 15:10:00,77.18,77.22,76.95,77.0,21400.0,61.9934,62.0255,61.8087,61.8488,21400.0
2006-09-11 15:15:00,77.0,77.11,76.91,77.08,19200.0,61.8488,61.9372,61.7765,61.9131,19200.0
2006-09-11 15:20:00,77.08,77.08,76.95,77.06,18500.0,61.9131,61.9131,61.8087,61.897,18500.0
2006-09-11 15:25:00,77.07,77.13,77.04,77.05,6400.0,61.905,61.9532,61.8809,61.889,6400.0
2006-09-11 15:30:00,77.0,77.03,76.95,76.98,47600.0,61.8488,61.8729,61.8087,61.8327,47600.0
2006-09-11 15:35:00,76.98,77.15,76.93,77.07,18100.0,61.8327,61.9693,61.7926,61.905,18100.0
2006-09-11 15:40:00,77.07,77.17,77.07,77.15,12300.0,61.905,61.9854,61.905,61.9693,12300.0
2006-09-11 15:45:00,77.15,77.15,77.01,77.12,16700.0,61.9693,61.9693,61.8568,61.9452,16700.0
2006-09-11 15:50:00,77.11,77.12,77.03,77.06,15700.0,61.9372,61.9452,61.8729,61.897,15700.0
2006-09-11 15:55:00,77.06,77.06,76.97,77.04,15200.0,61.897,61.897,61.8247,61.8809,15200.0
2006-09-12 09:30:00,77.02,77.02,76.21,76.24,18200.0,61.8649,61.8649,61.2143,61.2384,18200.0
2006-09-12 09:35:00,76.22,76.44,76.22,76.35,24000.0,61.2223,61.399,61.2223,61.3267,24000.0
2006-09-12 09:40:00,76.32,76.7,76.25,76.64,37000.0,61.3026,61.6078,61.2464,61.5596,37000.0
2006-09-12 09:45:00,76.5,76.53,76.33,76.34,16100.0,61.4472,61.4713,61.3106,61.3187,16100.0
2006-09-12 09:50:00,76.31,76.34,76.15,76.23,22400.0,61.2946,61.3187,61.1661,61.2303,22400.0
2006-09-12 09:55:00,76.22,76.32,75.87,76.32,28700.0,61.2223,61.3026,60.9412,61.3026,28700.0
2006-09-12 10:00:00,76.36,76.51,76.04,76.45,18200.0,61.3347,61.4552,61.0777,61.407,18200.0
2006-09-12 10:05:00,76.49,76.64,76.44,76.59,32700.0,61.4392,61.5596,61.399,61.5195,32700.0
2006-09-12 10:10:00,76.57,76.64,76.4,76.47,21300.0,61.5034,61.5596,61.3669,61.4231,21300.0
2006-09-12 10:15:00,76.47,76.73,76.39,76.67,24800.0,61.4231,61.6319,61.3588,61.5837,24800.0
2006-09-12 10:20:00,76.67,76.69,76.52,76.69,10700.0,61.5837,61.5998,61.4633,61.5998,10700.0
2006-09-12 10:25:00,76.67,76.94,76.64,76.86,14900.0,61.5837,61.8006,61.5596,61.7364,14900.0
2006-09-12 10:30:00,76.85,76.91,76.67,76.8,30400.0,61.7283,61.7765,61.5837,61.6882,30400.0
2006-09-12 10:35:00,76.84,76.91,76.81,76.9,11000.0,61.7203,61.7765,61.6962,61.7685,11000.0
2006-09-12 10:40:00,76.9,77.05,76.9,77.0,27700.0,61.7685,61.889,61.7685,61.8488,27700.0
2006-09-12 10:45:00,77.0,77.11,76.93,77.06,55100.0,61.8488,61.9372,61.7926,61.897,55100.0
2006-09-12 10:50:00,77.12,78.95,77.12,77.88,75600.0,61.9452,63.4151,61.9452,62.5557,75600.0
2006-09-12 10:55:00,77.92,77.99,77.7,77.75,36600.0,62.5878,62.644,62.4111,62.4512,36600.0
2006-09-12 11:00:00,77.78,77.86,77.55,77.61,23300.0,62.4753,62.5396,62.2906,62.3388,23300.0
2006-09-12 11:05:00,77.57,77.71,77.53,77.61,26200.0,62.3067,62.4191,62.2745,62.3388,26200.0
2006-09-12 11:10:00,77.62,77.62,77.38,77.5,12900.0,62.3468,62.3468,62.154,62.2504,12900.0
2006-09-12 11:15:00,77.49,77.62,77.41,77.53,16000.0,62.2424,62.3468,62.1781,62.2745,16000.0
2006-09-12 11:20:00,77.55,77.55,77.33,77.4,27400.0,62.2906,62.2906,62.1139,62.1701,27400.0
2006-09-12 11:25:00,77.38,77.5,77.27,77.36,9000.0,62.154,62.2504,62.0657,62.138,9000.0
2006-09-12 11:30:00,77.31,77.42,77.16,77.17,13300.0,62.0978,62.1862,61.9773,61.9854,13300.0
2006-09-12 11:35:00,77.23,77.36,77.19,77.3,29600.0,62.0336,62.138,62.0014,62.0898,29600.0
2006-09-12 11:40:00,77.31,77.38,77.18,77.25,12400.0,62.0978,62.154,61.9934,62.0496,12400.0
2006-09-12 11:45:00,77.26,77.58,77.26,77.52,61000.0,62.0577,62.3147,62.0577,62.2665,61000.0
2006-09-12 11:50:00,77.53,77.69,77.53,77.69,46200.0,62.2745,62.403,62.2745,62.403,46200.0
2006-09-12 11:55:00,77.64,77.75,77.64,77.68,11500.0,62.3629,62.4512,62.3629,62.395,11500.0
2006-09-12 12:00:00,77.69,77.74,77.63,77.68,20500.0,62.403,62.4432,62.3548,62.395,20500.0
2006-09-12 12:05:00,77.71,77.92,77.71,77.91,16100.0,62.4191,62.5878,62.4191,62.5798,16100.0
2006-09-12 12:10:00,77.91,78.0,77.91,77.93,19000.0,62.5798,62.652,62.5798,62.5958,19000.0
2006-09-12 12:15:00,77.94,77.99,77.82,77.97,6600.0,62.6039,62.644,62.5075,62.6279,6600.0
2006-09-12 12:20:00,77.98,78.1,77.97,78.0,16200.0,62.636,62.7324,62.6279,62.652,16200.0
2006-09-12 12:25:00,78.0,78.02,77.98,77.99,11400.0,62.652,62.6681,62.636,62.644,11400.0
2006-09-12 12:30:00,77.98,78.01,77.89,77.89,4400.0,62.636,62.6601,62.5637,62.5637,4400.0
2006-09-12 12:35:00,77.82,77.91,77.65,77.91,10600.0,62.5075,62.5798,62.3709,62.5798,10600.0
2006-09-12 12:40:00,77.87,77.93,77.85,77.88,4300.0,62.5476,62.5958,62.5316,62.5557,4300.0
2006-09-12 12:45:00,77.9,78.09,77.9,78.08,6500.0,62.5717,62.7243,62.5717,62.7163,6500.0
2006-09-12 12:50:00,78.05,78.23,78.01,78.16,19400.0,62.6922,62.8368,62.6601,62.7806,19400.0
2006-09-12 12:55:00,78.17,78.24,77.99,78.05,8800.0,62.7886,62.8448,62.644,62.6922,8800.0
2006-09-12 13:00:00,78.05,78.06,77.9,78.01,19300.0,62.6922,62.7002,62.5717,62.6601,19300.0
2006-09-12 13:05:00,78.01,78.01,77.8,77.8,16300.0,62.6601,62.6601,62.4914,62.4914,16300.0
2006-09-12 13:10:00,77.84,77.9,77.76,77.76,3400.0,62.5235,62.5717,62.4593,62.4593,3400.0
2006-09-12 13:15:00,77.72,77.74,77.64,77.64,2400.0,62.4271,62.4432,62.3629,62.3629,2400.0
2006-09-12 13:20:00,77.6,77.75,77.56,77.73,7300.0,62.3308,62.4512,62.2986,62.4352,7300.0
2006-09-12 13:25:00,77.73,77.73,77.54,77.54,3200.0,62.4352,62.4352,62.2826,62.2826,3200.0
2006-09-12 13:30:00,77.56,77.76,77.56,77.75,6700.0,62.2986,62.4593,62.2986,62.4512,6700.0
2006-09-12 13:35:00,77.75,77.75,77.53,77.53,7800.0,62.4512,62.4512,62.2745,62.2745,7800.0
2006-09-12 13:40:00,77.53,77.64,77.4,77.56,14800.0,62.2745,62.3629,62.1701,62.2986,14800.0
2006-09-12 13:45:00,77.56,77.81,77.56,77.76,6200.0,62.2986,62.4994,62.2986,62.4593,6200.0
2006-09-12 13:50:00,77.76,77.76,77.45,77.54,21200.0,62.4593,62.4593,62.2103,62.2826,21200.0
2006-09-12 13:55:00,77.47,77.53,77.34,77.38,13800.0,62.2263,62.2745,62.1219,62.154,13800.0
2006-09-12 14:00:00,77.37,77.38,77.27,77.29,6700.0,62.146,62.154,62.0657,62.0817,6700.0
2006-09-12 14:05:00,77.28,77.29,77.14,77.21,11400.0,62.0737,62.0817,61.9613,62.0175,11400.0
2006-09-12 14:10:00,77.21,77.22,77.05,77.08,8500.0,62.0175,62.0255,61.889,61.9131,8500.0
2006-09-12 14:15:00,77.09,77.09,76.97,77.03,27500.0,61.9211,61.9211,61.8247,61.8729,27500.0
2006-09-12 14:20:00,77.03,77.05,76.91,76.95,22100.0,61.8729,61.889,61.7765,61.8087,22100.0
2006-09-12 14:25:00,76.95,77.07,76.95,77.06,14100.0,61.8087,61.905,61.8087,61.897,14100.0
2006-09-12 14:30:00,77.06,77.16,77.05,77.1,15800.0,61.897,61.9773,61.889,61.9291,15800.0
2006-09-12 14:35:00,77.08,77.29,77.07,77.24,14600.0,61.9131,62.0817,61.905,62.0416,14600.0
2006-09-12 14:40:00,77.24,77.32,77.19,77.31,5700.0,62.0416,62.1058,62.0014,62.0978,5700.0
2006-09-12 14:45:00,77.31,77.51,77.31,77.45,18600.0,62.0978,62.2585,62.0978,62.2103,18600.0
2006-09-12 14:50:00,77.45,77.49,77.35,77.4,30400.0,62.2103,62.2424,62.1299,62.1701,30400.0
2006-09-12 14:55:00,77.39,77.67,77.39,77.63,10800.0,62.1621,62.387,62.1621,62.3548,10800.0
2006-09-12 15:00:00,77.65,77.67,77.47,77.52,56300.0,62.3709,62.387,62.2263,62.2665,56300.0
2006-09-12 15:05:00,77.52,77.77,77.52,77.67,19000.0,62.2665,62.4673,62.2665,62.387,19000.0
2006-09-12 15:10:00,77.68,77.69,77.51,77.68,16700.0,62.395,62.403,62.2585,62.395,16700.0
2006-09-12 15:15:00,77.69,77.69,77.59,77.62,20400.0,62.403,62.403,62.3227,62.3468,20400.0
2006-09-12 15:20:00,77.64,77.69,77.6,77.6,22700.0,62.3629,62.403,62.3308,62.3308,22700.0
2006-09-12 15:25:00,77.61,77.79,77.6,77.79,22600.0,62.3388,62.4834,62.3308,62.4834,22600.0
2006-09-12 15:30:00,77.78,77.86,77.74,77.83,11700.0,62.4753,62.5396,62.4432,62.5155,11700.0
2006-09-12 15:35:00,77.81,77.83,77.65,77.65,20300.0,62.4994,62.5155,62.3709,62.3709,20300.0
2006-09-12 15:40:00,77.63,77.69,77.44,77.48,16100.0,62.3548,62.403,62.2022,62.2344,16100.0
2006-09-12 15:45:00,77.49,77.49,77.32,77.32,20100.0,62.2424,62.2424,62.1058,62.1058,20100.0
2006-09-12 15:50:00,77.32,77.41,77.32,77.38,18100.0,62.1058,62.1781,62.1058,62.154,18100.0
2006-09-12 15:55:00,77.39,77.52,77.36,77.44,42600.0,62.1621,62.2665,62.138,62.2022,42600.0
2006-09-13 09:30:00,77.43,77.43,77.43,77.43,100.0,62.1942,62.1942,62.1942,62.1942,100.0
2006-09-13 09:35:00,77.8,78.1,77.79,77.88,61500.0,62.4914,62.7324,62.4834,62.5557,61500.0
2006-09-13 09:40:00,77.92,78.31,77.87,78.31,39600.0,62.5878,62.901,62.5476,62.901,39600.0
2006-09-13 09:45:00,78.25,78.4,78.14,78.15,43100.0,62.8529,62.9733,62.7645,62.7725,43100.0
2006-09-13 09:50:00,78.15,78.59,78.15,78.34,44100.0,62.7725,63.126,62.7725,62.9251,44100.0
2006-09-13 09:55:00,78.34,78.82,78.34,78.82,35500.0,62.9251,63.3107,62.9251,63.3107,35500.0
2006-09-13 10:00:00,78.92,79.16,78.71,79.08,35500.0,63.391,63.5838,63.2223,63.5195,35500.0
2006-09-13 10:05:00,79.09,79.77,79.09,79.7,37200.0,63.5276,64.0738,63.5276,64.0175,37200.0
2006-09-13 10:10:00,79.75,79.94,79.4,79.4,34900.0,64.0577,64.2103,63.7766,63.7766,34900.0
2006-09-13 10:15:00,79.37,79.61,79.18,79.47,29400.0,63.7525,63.9452,63.5999,63.8328,29400.0
2006-09-13 10:20:00,79.43,79.78,79.43,79.62,15900.0,63.8007,64.0818,63.8007,63.9533,15900.0
2006-09-13 10:25:00,79.56,79.7,79.4,79.5,15800.0,63.9051,64.0175,63.7766,63.8569,15800.0
2006-09-13 10:30:00,79.49,79.77,79.48,79.66,18400.0,63.8489,64.0738,63.8408,63.9854,18400.0
2006-09-13 10:35:00,79.61,79.83,79.48,79.67,25900.0,63.9452,64.122,63.8408,63.9934,25900.0
2006-09-13 10:40:00,79.72,79.72,79.4,79.44,16800.0,64.0336,64.0336,63.7766,63.8087,16800.0
2006-09-13 10:45:00,79.5,79.91,79.44,79.91,20600.0,63.8569,64.1862,63.8087,64.1862,20600.0
2006-09-13 10:50:00,79.9,80.33,79.8,80.25,18400.0,64.1782,64.5236,64.0979,64.4593,18400.0
2006-09-13 10:55:00,80.32,80.44,80.11,80.25,16300.0,64.5155,64.6119,64.3469,64.4593,16300.0
2006-09-13 11:00:00,80.16,80.49,80.16,80.49,11300.0,64.387,64.6521,64.387,64.6521,11300.0
2006-09-13 11:05:00,80.43,80.76,80.42,80.68,66700.0,64.6039,64.869,64.5959,64.8047,66700.0
2006-09-13 11:10:00,80.68,80.74,80.55,80.64,26000.0,64.8047,64.8529,64.7003,64.7726,26000.0
2006-09-13 11:15:00,80.68,81.24,80.67,81.12,40600.0,64.8047,65.2545,64.7967,65.1581,40600.0
2006-09-13 11:20:00,81.12,81.23,81.08,81.19,19300.0,65.1581,65.2465,65.126,65.2144,19300.0
2006-09-13 11:25:00,81.21,81.52,81.2,81.42,15900.0,65.2304,65.4794,65.2224,65.3991,15900.0
2006-09-13 11:30:00,81.45,81.62,81.35,81.47,22900.0,65.4232,65.5597,65.3429,65.4393,22900.0
2006-09-13 11:35:00,81.44,81.51,81.25,81.35,22400.0,65.4152,65.4714,65.2625,65.3429,22400.0
2006-09-13 11:40:00,81.36,81.4,81.28,81.28,24100.0,65.3509,65.383,65.2866,65.2866,24100.0
2006-09-13 11:45:00,81.35,81.63,81.35,81.63,26100.0,65.3429,65.5678,65.3429,65.5678,26100.0
2006-09-13 11:50:00,81.67,81.88,81.67,81.83,25900.0,65.5999,65.7686,65.5999,65.7284,25900.0
2006-09-13 11:55:00,81.83,82.23,81.81,82.11,17300.0,65.7284,66.0497,65.7124,65.9533,17300.0
2006-09-13 12:00:00,82.1,82.11,81.86,82.04,15300.0,65.9453,65.9533,65.7525,65.8971,15300.0
2006-09-13 12:05:00,82.04,82.28,82.03,82.22,19200.0,65.8971,66.0899,65.8891,66.0417,19200.0
2006-09-13 12:10:00,82.24,82.4,82.19,82.4,13500.0,66.0577,66.1863,66.0176,66.1863,13500.0
2006-09-13 12:15:00,82.4,82.58,82.31,82.4,21100.0,66.1863,66.3308,66.114,66.1863,21100.0
2006-09-13 12:20:00,82.32,82.38,82.22,82.33,15200.0,66.122,66.1702,66.0417,66.13,15200.0
2006-09-13 12:25:00,82.27,82.27,81.88,81.92,15500.0,66.0818,66.0818,65.7686,65.8007,15500.0
2006-09-13 12:30:00,81.9,82.03,81.9,81.93,7300.0,65.7846,65.8891,65.7846,65.8087,7300.0
2006-09-13 12:35:00,81.92,81.92,81.81,81.85,23800.0,65.8007,65.8007,65.7124,65.7445,23800.0
2006-09-13 12:40:00,81.81,81.99,81.8,81.95,7100.0,65.7124,65.8569,65.7043,65.8248,7100.0
2006-09-13 12:45:00,81.92,81.99,81.9,81.99,3500.0,65.8007,65.8569,65.7846,65.8569,3500.0
2006-09-13 12:50:00,81.92,81.93,81.85,81.85,7600.0,65.8007,65.8087,65.7445,65.7445,7600.0
2006-09-13 12:55:00,81.91,81.95,81.84,81.91,2600.0,65.7927,65.8248,65.7365,65.7927,2600.0
2006-09-13 13:00:00,81.9,82.01,81.88,82.0,12500.0,65.7846,65.873,65.7686,65.865,12500.0
2006-09-13 13:05:00,81.97,82.02,81.94,81.97,15600.0,65.8409,65.881,65.8168,65.8409,15600.0
2006-09-13 13:10:00,81.96,82.0,81.95,81.99,8400.0,65.8328,65.865,65.8248,65.8569,8400.0
2006-09-13 13:15:00,81.93,81.93,81.88,81.93,2400.0,65.8087,65.8087,65.7686,65.8087,2400.0
2006-09-13 13:20:00,81.94,81.97,81.91,81.92,5200.0,65.8168,65.8409,65.7927,65.8007,5200.0
2006-09-13 13:25:00,81.92,81.92,81.75,81.91,4300.0,65.8007,65.8007,65.6642,65.7927,4300.0
2006-09-13 13:30:00,81.91,81.91,81.69,81.89,10800.0,65.7927,65.7927,65.616,65.7766,10800.0
2006-09-13 13:35:00,81.86,81.95,81.67,81.69,13600.0,65.7525,65.8248,65.5999,65.616,13600.0
2006-09-13 13:40:00,81.69,81.69,81.49,81.54,13300.0,65.616,65.616,65.4553,65.4955,13300.0
2006-09-13 13:45:00,81.54,81.57,81.13,81.27,13300.0,65.4955,65.5196,65.1662,65.2786,13300.0
2006-09-13 13:50:00,81.26,81.44,81.24,81.44,8500.0,65.2706,65.4152,65.2545,65.4152,8500.0
2006-09-13 13:55:00,81.44,81.51,81.39,81.39,5500.0,65.4152,65.4714,65.375,65.375,5500.0
2006-09-13 14:00:00,81.33,81.41,81.25,81.36,10800.0,65.3268,65.3911,65.2625,65.3509,10800.0
2006-09-13 14:05:00,81.36,81.36,81.19,81.32,10700.0,65.3509,65.3509,65.2144,65.3188,10700.0
2006-09-13 14:10:00,81.32,81.37,81.16,81.16,6700.0,65.3188,65.3589,65.1903,65.1903,6700.0
2006-09-13 14:15:00,81.12,81.17,80.92,80.92,7800.0,65.1581,65.1983,64.9975,64.9975,7800.0
2006-09-13 14:20:00,80.92,80.92,80.75,80.77,14600.0,64.9975,64.9975,64.8609,64.877,14600.0
2006-09-13 14:25:00,80.75,80.93,80.68,80.86,15900.0,64.8609,65.0055,64.8047,64.9493,15900.0
2006-09-13 14:30:00,80.86,81.18,80.85,81.18,10100.0,64.9493,65.2063,64.9413,65.2063,10100.0
2006-09-13 14:35:00,81.18,81.35,81.13,81.27,14800.0,65.2063,65.3429,65.1662,65.2786,14800.0
2006-09-13 14:40:00,81.27,81.27,81.06,81.21,10600.0,65.2786,65.2786,65.1099,65.2304,10600.0
2006-09-13 14:45:00,81.21,81.32,81.21,81.3,9200.0,65.2304,65.3188,65.2304,65.3027,9200.0
2006-09-13 14:50:00,81.31,81.59,81.31,81.59,14500.0,65.3107,65.5356,65.3107,65.5356,14500.0
2006-09-13 14:55:00,81.59,81.59,81.4,81.44,26900.0,65.5356,65.5356,65.383,65.4152,26900.0
2006-09-13 15:00:00,81.47,81.49,81.2,81.2,6200.0,65.4393,65.4553,65.2224,65.2224,6200.0
2006-09-13 15:05:00,81.25,81.41,81.23,81.32,7000.0,65.2625,65.3911,65.2465,65.3188,7000.0
2006-09-13 15:10:00,81.31,81.4,81.2,81.2,7100.0,65.3107,65.383,65.2224,65.2224,7100.0
2006-09-13 15:15:00,81.22,81.22,80.88,81.11,25200.0,65.2384,65.2384,64.9654,65.1501,25200.0
2006-09-13 15:20:00,81.13,81.46,81.02,81.35,47600.0,65.1662,65.4312,65.0778,65.3429,47600.0
2006-09-13 15:25:00,81.36,81.36,81.17,81.25,36300.0,65.3509,65.3509,65.1983,65.2625,36300.0
2006-09-13 15:30:00,81.25,81.44,81.25,81.41,8100.0,65.2625,65.4152,65.2625,65.3911,8100.0
2006-09-13 15:35:00,81.43,81.43,81.07,81.15,11200.0,65.4071,65.4071,65.118,65.1822,11200.0
2006-09-13 15:40:00,81.18,81.29,81.18,81.26,10200.0,65.2063,65.2947,65.2063,65.2706,10200.0
2006-09-13 15:45:00,81.26,81.32,81.19,81.32,17800.0,65.2706,65.3188,65.2144,65.3188,17800.0
2006-09-13 15:50:00,81.32,81.34,81.22,81.33,13600.0,65.3188,65.3348,65.2384,65.3268,13600.0
2006-09-13 15:55:00,81.32,81.35,81.29,81.31,10500.0,65.3188,65.3429,65.2947,65.3107,10500.0
2006-09-14 09:30:00,80.72,80.93,80.67,80.9,6400.0,64.8368,65.0055,64.7967,64.9814,6400.0
2006-09-14 09:35:00,80.77,80.77,80.14,80.23,20700.0,64.877,64.877,64.371,64.4432,20700.0
2006-09-14 09:40:00,80.29,80.71,80.2,80.54,14400.0,64.4914,64.8288,64.4192,64.6923,14400.0
2006-09-14 09:45:00,80.71,81.15,80.61,81.08,66900.0,64.8288,65.1822,64.7485,65.126,66900.0
2006-09-14 09:50:00,80.97,81.33,80.97,81.21,12700.0,65.0376,65.3268,65.0376,65.2304,12700.0
2006-09-14 09:55:00,81.23,81.39,81.05,81.17,13300.0,65.2465,65.375,65.1019,65.1983,13300.0
2006-09-14 10:00:00,81.18,81.18,80.83,80.83,11600.0,65.2063,65.2063,64.9252,64.9252,11600.0
2006-09-14 10:05:00,80.82,80.86,80.75,80.75,11500.0,64.9172,64.9493,64.8609,64.8609,11500.0
2006-09-14 10:10:00,80.7,80.88,80.7,80.87,30700.0,64.8208,64.9654,64.8208,64.9573,30700.0
2006-09-14 10:15:00,80.84,80.98,80.74,80.98,8800.0,64.9332,65.0457,64.8529,65.0457,8800.0
2006-09-14 10:20:00,81.04,81.27,81.04,81.15,39200.0,65.0939,65.2786,65.0939,65.1822,39200.0
2006-09-14 10:25:00,81.16,81.6,81.16,81.51,42000.0,65.1903,65.5437,65.1903,65.4714,42000.0
2006-09-14 10:30:00,81.51,81.88,81.51,81.85,28700.0,65.4714,65.7686,65.4714,65.7445,28700.0
2006-09-14 10:35:00,81.84,81.98,81.61,81.64,16000.0,65.7365,65.8489,65.5517,65.5758,16000.0
2006-09-14 10:40:00,81.62,81.81,81.62,81.71,17000.0,65.5597,65.7124,65.5597,65.632,17000.0
2006-09-14 10:45:00,81.71,82.0,81.63,81.99,15200.0,65.632,65.865,65.5678,65.8569,15200.0
2006-09-14 10:50:00,82.06,82.31,82.03,82.28,14900.0,65.9132,66.114,65.8891,66.0899,14900.0
2006-09-14 10:55:00,82.27,82.49,82.14,82.49,11000.0,66.0818,66.2586,65.9774,66.2586,11000.0
2006-09-14 11:00:00,82.49,82.89,82.49,82.81,27000.0,66.2586,66.5798,66.2586,66.5156,27000.0
2006-09-14 11:05:00,82.81,82.87,82.52,82.61,29700.0,66.5156,66.5638,66.2826,66.3549,29700.0
2006-09-14 11:10:00,82.61,82.66,82.54,82.62,29900.0,66.3549,66.3951,66.2987,66.363,29900.0
2006-09-14 11:15:00,82.63,82.79,82.63,82.77,14500.0,66.371,66.4995,66.371,66.4835,14500.0
2006-09-14 11:20:00,82.78,83.01,82.75,83.01,27100.0,66.4915,66.6762,66.4674,66.6762,27100.0
2006-09-14 11:25:00,83.08,83.39,83.05,83.29,81000.0,66.7325,66.9815,66.7084,66.9011,81000.0
2006-09-14 11:30:00,83.29,83.38,83.09,83.09,20100.0,66.9011,66.9734,66.7405,66.7405,20100.0
2006-09-14 11:35:00,83.15,83.15,82.84,82.94,17900.0,66.7887,66.7887,66.5397,66.62,17900.0
2006-09-14 11:40:00,82.93,82.93,82.86,82.93,5500.0,66.612,66.612,66.5557,66.612,5500.0
2006-09-14 11:45:00,82.95,82.95,82.7,82.72,6500.0,66.628,66.628,66.4272,66.4433,6500.0
2006-09-14 11:50:00,82.72,82.75,82.64,82.67,7800.0,66.4433,66.4674,66.379,66.4031,7800.0
2006-09-14 11:55:00,82.74,82.91,82.74,82.89,2900.0,66.4594,66.5959,66.4594,66.5798,2900.0
2006-09-14 12:00:00,82.85,82.91,82.79,82.8,3600.0,66.5477,66.5959,66.4995,66.5076,3600.0
2006-09-14 12:05:00,82.78,82.78,82.52,82.59,9600.0,66.4915,66.4915,66.2826,66.3389,9600.0
2006-09-14 12:10:00,82.57,82.71,82.55,82.65,17500.0,66.3228,66.4353,66.3067,66.3871,17500.0
2006-09-14 12:15:00,82.62,82.72,82.54,82.6,9200.0,66.363,66.4433,66.2987,66.3469,9200.0
2006-09-14 12:20:00,82.54,82.63,82.45,82.45,4500.0,66.2987,66.371,66.2264,66.2264,4500.0
2006-09-14 12:25:00,82.44,82.57,82.44,82.53,7400.0,66.2184,66.3228,66.2184,66.2907,7400.0
2006-09-14 12:30:00,82.5,82.64,82.42,82.56,8100.0,66.2666,66.379,66.2023,66.3148,8100.0
2006-09-14 12:35:00,82.56,82.65,82.35,82.4,10000.0,66.3148,66.3871,66.1461,66.1863,10000.0
2006-09-14 12:40:00,82.41,82.62,82.41,82.57,9700.0,66.1943,66.363,66.1943,66.3228,9700.0
2006-09-14 12:45:00,82.57,82.61,82.45,82.47,11200.0,66.3228,66.3549,66.2264,66.2425,11200.0
2006-09-14 12:50:00,82.49,82.49,82.34,82.37,4800.0,66.2586,66.2586,66.1381,66.1622,4800.0
2006-09-14 12:55:00,82.37,82.38,82.28,82.28,1800.0,66.1622,66.1702,66.0899,66.0899,1800.0
2006-09-14 13:00:00,82.26,82.43,82.18,82.2,8100.0,66.0738,66.2104,66.0096,66.0256,8100.0
2006-09-14 13:05:00,82.19,82.25,82.15,82.24,4700.0,66.0176,66.0658,65.9855,66.0577,4700.0
2006-09-14 13:10:00,82.24,82.28,82.16,82.28,13100.0,66.0577,66.0899,65.9935,66.0899,13100.0
2006-09-14 13:15:00,82.3,82.36,82.19,82.2,2200.0,66.1059,66.1541,66.0176,66.0256,2200.0
2006-09-14 13:20:00,82.17,82.2,82.14,82.2,2800.0,66.0015,66.0256,65.9774,66.0256,2800.0
2006-09-14 13:25:00,82.19,82.34,82.19,82.34,1000.0,66.0176,66.1381,66.0176,66.1381,1000.0
2006-09-14 13:30:00,82.33,82.58,82.33,82.4,8500.0,66.13,66.3308,66.13,66.1863,8500.0
2006-09-14 13:35:00,82.44,82.61,82.41,82.54,17800.0,66.2184,66.3549,66.1943,66.2987,17800.0
2006-09-14 13:40:00,82.53,82.53,82.39,82.47,7000.0,66.2907,66.2907,66.1782,66.2425,7000.0
2006-09-14 13:45:00,82.4,82.66,82.4,82.44,11800.0,66.1863,66.3951,66.1863,66.2184,11800.0
2006-09-14 13:50:00,82.52,82.64,82.4,82.54,9200.0,66.2826,66.379,66.1863,66.2987,9200.0
2006-09-14 13:55:00,82.6,82.62,82.4,82.48,12000.0,66.3469,66.363,66.1863,66.2505,12000.0
2006-09-14 14:00:00,82.51,82.52,82.39,82.39,3200.0,66.2746,66.2826,66.1782,66.1782,3200.0
2006-09-14 14:05:00,82.34,82.34,81.95,82.33,21200.0,66.1381,66.1381,65.8248,66.13,21200.0
2006-09-14 14:10:00,82.28,82.39,82.24,82.38,4600.0,66.0899,66.1782,66.0577,66.1702,4600.0
2006-09-14 14:15:00,82.39,82.55,82.39,82.52,3800.0,66.1782,66.3067,66.1782,66.2826,3800.0
2006-09-14 14:20:00,82.57,82.76,82.53,82.76,6100.0,66.3228,66.4754,66.2907,66.4754,6100.0
2006-09-14 14:25:00,82.75,82.87,82.73,82.77,8100.0,66.4674,66.5638,66.4513,66.4835,8100.0
2006-09-14 14:30:00,82.77,82.9,82.74,82.74,8900.0,66.4835,66.5879,66.4594,66.4594,8900.0
2006-09-14 14:35:00,82.74,82.74,82.48,82.52,4400.0,66.4594,66.4594,66.2505,66.2826,4400.0
2006-09-14 14:40:00,82.53,82.69,82.44,82.45,8800.0,66.2907,66.4192,66.2184,66.2264,8800.0
2006-09-14 14:45:00,82.45,82.64,82.45,82.63,8600.0,66.2264,66.379,66.2264,66.371,8600.0
2006-09-14 14:50:00,82.63,82.96,82.63,82.81,9900.0,66.371,66.6361,66.371,66.5156,9900.0
2006-09-14 14:55:00,82.82,82.82,82.44,82.44,8000.0,66.5236,66.5236,66.2184,66.2184,8000.0
2006-09-14 15:00:00,82.47,82.58,82.25,82.25,12800.0,66.2425,66.3308,66.0658,66.0658,12800.0
2006-09-14 15:05:00,82.24,82.3,82.24,82.3,12100.0,66.0577,66.1059,66.0577,66.1059,12100.0
2006-09-14 15:10:00,82.28,82.33,82.26,82.27,18600.0,66.0899,66.13,66.0738,66.0818,18600.0
2006-09-14 15:15:00,82.28,82.28,82.15,82.2,12500.0,66.0899,66.0899,65.9855,66.0256,12500.0
2006-09-14 15:20:00,82.2,82.23,82.15,82.15,9900.0,66.0256,66.0497,65.9855,65.9855,9900.0
2006-09-14 15:25:00,82.16,82.23,82.05,82.23,10100.0,65.9935,66.0497,65.9051,66.0497,10100.0
2006-09-14 15:30:00,82.23,82.23,82.11,82.12,15100.0,66.0497,66.0497,65.9533,65.9614,15100.0
2006-09-14 15:35:00,82.14,82.25,82.1,82.22,20700.0,65.9774,66.0658,65.9453,66.0417,20700.0
2006-09-14 15:40:00,82.22,82.25,82.08,82.11,17700.0,66.0417,66.0658,65.9292,65.9533,17700.0
2006-09-14 15:45:00,82.11,82.14,82.0,82.04,10600.0,65.9533,65.9774,65.865,65.8971,10600.0
2006-09-14 15:50:00,82.04,82.13,82.04,82.09,24500.0,65.8971,65.9694,65.8971,65.9373,24500.0
2006-09-14 15:55:00,82.09,82.09,82.05,82.07,14300.0,65.9373,65.9373,65.9051,65.9212,14300.0
2006-09-15 09:30:00,82.42,82.48,82.42,82.48,39100.0,66.2023,66.2505,66.2023,66.2505,39100.0
2006-09-15 09:35:00,82.38,83.0,82.09,82.79,18200.0,66.1702,66.6682,65.9373,66.4995,18200.0
2006-09-15 09:40:00,82.79,83.45,82.64,82.98,45000.0,66.4995,67.0297,66.379,66.6521,45000.0
2006-09-15 09:45:00,82.98,83.16,82.32,82.6,18100.0,66.6521,66.7967,66.122,66.3469,18100.0
2006-09-15 09:50:00,82.61,82.82,82.47,82.59,23500.0,66.3549,66.5236,66.2425,66.3389,23500.0
2006-09-15 09:55:00,82.59,82.75,82.56,82.69,21700.0,66.3389,66.4674,66.3148,66.4192,21700.0
2006-09-15 10:00:00,82.69,82.74,82.53,82.54,19100.0,66.4192,66.4594,66.2907,66.2987,19100.0
2006-09-15 10:05:00,82.47,82.54,82.32,82.48,23800.0,66.2425,66.2987,66.122,66.2505,23800.0
2006-09-15 10:10:00,82.47,82.47,82.11,82.15,14000.0,66.2425,66.2425,65.9533,65.9855,14000.0
2006-09-15 10:15:00,82.19,82.21,82.01,82.02,31000.0,66.0176,66.0336,65.873,65.881,31000.0
2006-09-15 10:20:00,82.02,82.2,81.81,81.99,35500.0,65.881,66.0256,65.7124,65.8569,35500.0
2006-09-15 10:25:00,81.98,82.07,81.97,82.04,18600.0,65.8489,65.9212,65.8409,65.8971,18600.0
2006-09-15 10:30:00,82.03,82.07,81.82,81.97,23000.0,65.8891,65.9212,65.7204,65.8409,23000.0
2006-09-15 10:35:00,81.98,82.05,81.91,81.94,14400.0,65.8489,65.9051,65.7927,65.8168,14400.0
2006-09-15 10:40:00,81.91,81.94,81.8,81.93,23700.0,65.7927,65.8168,65.7043,65.8087,23700.0
2006-09-15 10:45:00,81.93,82.09,81.93,82.05,35500.0,65.8087,65.9373,65.8087,65.9051,35500.0
2006-09-15 10:50:00,82.05,82.05,81.87,81.88,21800.0,65.9051,65.9051,65.7605,65.7686,21800.0
2006-09-15 10:55:00,81.88,81.88,81.87,81.87,8200.0,65.7686,65.7686,65.7605,65.7605,8200.0
2006-09-15 11:00:00,81.88,81.97,81.87,81.96,14500.0,65.7686,65.8409,65.7605,65.8328,14500.0
2006-09-15 11:05:00,81.97,81.99,81.87,81.87,17900.0,65.8409,65.8569,65.7605,65.7605,17900.0
2006-09-15 11:10:00,81.87,81.93,81.87,81.89,25700.0,65.7605,65.8087,65.7605,65.7766,25700.0
2006-09-15 11:15:00,81.89,82.05,81.89,82.04,33100.0,65.7766,65.9051,65.7766,65.8971,33100.0
2006-09-15 11:20:00,81.96,81.96,81.83,81.89,14000.0,65.8328,65.8328,65.7284,65.7766,14000.0
2006-09-15 11:25:00,81.89,81.91,81.81,81.85,7300.0,65.7766,65.7927,65.7124,65.7445,7300.0
2006-09-15 11:30:00,81.81,81.85,81.75,81.8,16400.0,65.7124,65.7445,65.6642,65.7043,16400.0
2006-09-15 11:35:00,81.81,81.91,81.81,81.85,29100.0,65.7124,65.7927,65.7124,65.7445,29100.0
2006-09-15 11:40:00,81.85,81.85,81.71,81.78,4700.0,65.7445,65.7445,65.632,65.6883,4700.0
2006-09-15 11:45:00,81.74,81.88,81.74,81.83,5900.0,65.6561,65.7686,65.6561,65.7284,5900.0
2006-09-15 11:50:00,81.78,81.79,81.67,81.72,10300.0,65.6883,65.6963,65.5999,65.6401,10300.0
2006-09-15 11:55:00,81.73,81.73,81.55,81.67,11900.0,65.6481,65.6481,65.5035,65.5999,11900.0
2006-09-15 12:00:00,81.66,81.68,81.6,81.63,10700.0,65.5919,65.6079,65.5437,65.5678,10700.0
2006-09-15 12:05:00,81.64,81.67,81.6,81.65,2900.0,65.5758,65.5999,65.5437,65.5838,2900.0
2006-09-15 12:10:00,81.63,81.79,81.53,81.71,14200.0,65.5678,65.6963,65.4875,65.632,14200.0
2006-09-15 12:15:00,81.7,81.76,81.67,81.73,6500.0,65.624,65.6722,65.5999,65.6481,6500.0
2006-09-15 12:20:00,81.72,81.78,81.7,81.77,9800.0,65.6401,65.6883,65.624,65.6802,9800.0
2006-09-15 12:25:00,81.79,81.8,81.77,81.77,22700.0,65.6963,65.7043,65.6802,65.6802,22700.0
2006-09-15 12:30:00,81.77,81.85,81.76,81.82,8500.0,65.6802,65.7445,65.6722,65.7204,8500.0
2006-09-15 12:35:00,81.77,81.92,81.77,81.92,9700.0,65.6802,65.8007,65.6802,65.8007,9700.0
2006-09-15 12:40:00,81.93,82.01,81.85,82.0,14200.0,65.8087,65.873,65.7445,65.865,14200.0
2006-09-15 12:45:00,81.97,82.05,81.97,82.0,10800.0,65.8409,65.9051,65.8409,65.865,10800.0
2006-09-15 12:50:00,82.0,82.0,81.92,81.98,6800.0,65.865,65.865,65.8007,65.8489,6800.0
2006-09-15 12:55:00,81.98,82.03,81.95,82.0,2600.0,65.8489,65.8891,65.8248,65.865,2600.0
2006-09-15 13:00:00,81.98,82.15,81.95,82.15,8300.0,65.8489,65.9855,65.8248,65.9855,8300.0
2006-09-15 13:05:00,82.15,82.24,82.14,82.15,4900.0,65.9855,66.0577,65.9774,65.9855,4900.0
2006-09-15 13:10:00,82.16,82.22,82.14,82.2,13400.0,65.9935,66.0417,65.9774,66.0256,13400.0
2006-09-15 13:15:00,82.2,82.21,82.1,82.11,15800.0,66.0256,66.0336,65.9453,65.9533,15800.0
2006-09-15 13:20:00,82.11,82.11,82.07,82.07,37600.0,65.9533,65.9533,65.9212,65.9212,37600.0
2006-09-15 13:25:00,82.05,82.05,81.98,81.98,2400.0,65.9051,65.9051,65.8489,65.8489,2400.0
2006-09-15 13:30:00,81.96,82.0,81.91,81.96,18700.0,65.8328,65.865,65.7927,65.8328,18700.0
2006-09-15 13:35:00,81.96,82.05,81.93,82.0,17100.0,65.8328,65.9051,65.8087,65.865,17100.0
2006-09-15 13:40:00,82.04,82.14,82.03,82.08,24600.0,65.8971,65.9774,65.8891,65.9292,24600.0
2006-09-15 13:45:00,82.09,82.23,82.04,82.11,12100.0,65.9373,66.0497,65.8971,65.9533,12100.0
2006-09-15 13:50:00,82.06,82.06,81.92,81.93,16900.0,65.9132,65.9132,65.8007,65.8087,16900.0
2006-09-15 13:55:00,81.93,81.97,81.86,81.86,10100.0,65.8087,65.8409,65.7525,65.7525,10100.0
2006-09-15 14:00:00,81.83,81.84,81.68,81.77,5700.0,65.7284,65.7365,65.6079,65.6802,5700.0
2006-09-15 14:05:00,81.78,81.92,81.73,81.83,11900.0,65.6883,65.8007,65.6481,65.7284,11900.0
2006-09-15 14:10:00,81.84,81.91,81.7,81.71,10700.0,65.7365,65.7927,65.624,65.632,10700.0
2006-09-15 14:15:00,81.7,81.71,81.62,81.67,5200.0,65.624,65.632,65.5597,65.5999,5200.0
2006-09-15 14:20:00,81.68,81.8,81.64,81.8,7700.0,65.6079,65.7043,65.5758,65.7043,7700.0
2006-09-15 14:25:00,81.81,81.86,81.77,81.85,13700.0,65.7124,65.7525,65.6802,65.7445,13700.0
2006-09-15 14:30:00,81.86,82.05,81.86,81.96,17200.0,65.7525,65.9051,65.7525,65.8328,17200.0
2006-09-15 14:35:00,81.95,82.03,81.92,81.92,8300.0,65.8248,65.8891,65.8007,65.8007,8300.0
2006-09-15 14:40:00,81.93,82.02,81.9,82.02,7600.0,65.8087,65.881,65.7846,65.881,7600.0
2006-09-15 14:45:00,82.03,82.15,82.0,82.08,11500.0,65.8891,65.9855,65.865,65.9292,11500.0
2006-09-15 14:50:00,82.06,82.12,82.0,82.06,12400.0,65.9132,65.9614,65.865,65.9132,12400.0
2006-09-15 14:55:00,82.03,82.11,82.0,82.11,13900.0,65.8891,65.9533,65.865,65.9533,13900.0
2006-09-15 15:00:00,82.08,82.17,82.08,82.17,7000.0,65.9292,66.0015,65.9292,66.0015,7000.0
2006-09-15 15:05:00,82.16,82.19,82.14,82.14,11500.0,65.9935,66.0176,65.9774,65.9774,11500.0
2006-09-15 15:10:00,82.14,82.21,82.08,82.18,13300.0,65.9774,66.0336,65.9292,66.0096,13300.0
2006-09-15 15:15:00,82.16,82.19,82.12,82.18,6000.0,65.9935,66.0176,65.9614,66.0096,6000.0
2006-09-15 15:20:00,82.18,82.23,82.16,82.2,16800.0,66.0096,66.0497,65.9935,66.0256,16800.0
2006-09-15 15:25:00,82.19,82.21,82.11,82.14,15000.0,66.0176,66.0336,65.9533,65.9774,15000.0
2006-09-15 15:30:00,82.09,82.1,82.07,82.09,4800.0,65.9373,65.9453,65.9212,65.9373,4800.0
2006-09-15 15:35:00,82.08,82.08,81.93,81.96,6600.0,65.9292,65.9292,65.8087,65.8328,6600.0
2006-09-15 15:40:00,81.93,81.94,81.89,81.91,12200.0,65.8087,65.8168,65.7766,65.7927,12200.0
2006-09-15 15:45:00,82.05,82.05,81.87,81.87,12700.0,65.9051,65.9051,65.7605,65.7605,12700.0
2006-09-15 15:50:00,81.88,81.97,81.87,81.96,17800.0,65.7686,65.8409,65.7605,65.8328,17800.0
2006-09-15 15:55:00,81.96,81.96,81.57,81.58,80700.0,65.8328,65.8328,65.5196,65.5276,80700.0
2006-09-18 09:30:00,82.0,82.01,81.09,81.09,30400.0,65.865,65.873,65.134,65.134,30400.0
2006-09-18 09:35:00,80.96,81.58,80.88,81.4,18400.0,65.0296,65.5276,64.9654,65.383,18400.0
2006-09-18 09:40:00,81.37,81.41,81.0,81.0,21800.0,65.3589,65.3911,65.0617,65.0617,21800.0
2006-09-18 09:45:00,81.0,81.0,79.86,79.9,19100.0,65.0617,65.0617,64.1461,64.1782,19100.0
2006-09-18 09:50:00,79.95,80.58,79.95,80.37,15600.0,64.2183,64.7244,64.2183,64.5557,15600.0
2006-09-18 09:55:00,80.29,80.7,80.29,80.62,13600.0,64.4914,64.8208,64.4914,64.7565,13600.0
2006-09-18 10:00:00,80.56,80.56,80.32,80.46,27700.0,64.7083,64.7083,64.5155,64.628,27700.0
2006-09-18 10:05:00,80.47,80.73,80.23,80.73,24200.0,64.636,64.8449,64.4432,64.8449,24200.0
2006-09-18 10:10:00,80.76,80.88,80.58,80.7,17900.0,64.869,64.9654,64.7244,64.8208,17900.0
2006-09-18 10:15:00,80.68,80.9,80.68,80.88,26900.0,64.8047,64.9814,64.8047,64.9654,26900.0
2006-09-18 10:20:00,80.87,81.05,80.83,80.88,14400.0,64.9573,65.1019,64.9252,64.9654,14400.0
2006-09-18 10:25:00,80.88,80.89,80.52,80.8,21900.0,64.9654,64.9734,64.6762,64.9011,21900.0
2006-09-18 10:30:00,80.78,80.78,80.55,80.66,6300.0,64.885,64.885,64.7003,64.7886,6300.0
2006-09-18 10:35:00,80.67,80.74,80.39,80.74,12300.0,64.7967,64.8529,64.5718,64.8529,12300.0
2006-09-18 10:40:00,80.67,80.79,80.67,80.74,4900.0,64.7967,64.8931,64.7967,64.8529,4900.0
2006-09-18 10:45:00,80.75,80.75,80.45,80.45,15300.0,64.8609,64.8609,64.62,64.62,15300.0
2006-09-18 10:50:00,80.45,80.54,80.34,80.38,12100.0,64.62,64.6923,64.5316,64.5637,12100.0
2006-09-18 10:55:00,80.38,80.53,80.21,80.21,37900.0,64.5637,64.6842,64.4272,64.4272,37900.0
2006-09-18 11:00:00,80.15,80.39,79.98,80.25,30400.0,64.379,64.5718,64.2424,64.4593,30400.0
2006-09-18 11:05:00,80.24,80.63,80.2,80.37,26900.0,64.4513,64.7645,64.4192,64.5557,26900.0
2006-09-18 11:10:00,80.42,80.49,80.3,80.3,20400.0,64.5959,64.6521,64.4995,64.4995,20400.0
2006-09-18 11:15:00,80.37,80.39,80.3,80.32,13700.0,64.5557,64.5718,64.4995,64.5155,13700.0
2006-09-18 11:20:00,80.33,80.39,80.26,80.35,14000.0,64.5236,64.5718,64.4673,64.5396,14000.0
2006-09-18 11:25:00,80.3,80.42,80.25,80.4,31600.0,64.4995,64.5959,64.4593,64.5798,31600.0
2006-09-18 11:30:00,80.41,80.59,80.41,80.51,42200.0,64.5878,64.7324,64.5878,64.6682,42200.0
2006-09-18 11:35:00,80.5,80.5,80.32,80.34,6100.0,64.6601,64.6601,64.5155,64.5316,6100.0
2006-09-18 11:40:00,80.34,80.34,80.09,80.25,13000.0,64.5316,64.5316,64.3308,64.4593,13000.0
2006-09-18 11:45:00,80.26,80.38,80.25,80.37,14400.0,64.4673,64.5637,64.4593,64.5557,14400.0
2006-09-18 11:50:00,80.33,80.41,80.33,80.39,13500.0,64.5236,64.5878,64.5236,64.5718,13500.0
2006-09-18 11:55:00,80.38,80.39,80.25,80.25,12600.0,64.5637,64.5718,64.4593,64.4593,12600.0
2006-09-18 12:00:00,80.25,80.32,80.25,80.31,13600.0,64.4593,64.5155,64.4593,64.5075,13600.0
2006-09-18 12:05:00,80.32,80.42,80.32,80.39,13200.0,64.5155,64.5959,64.5155,64.5718,13200.0
2006-09-18 12:10:00,80.39,80.39,80.17,80.21,7200.0,64.5718,64.5718,64.3951,64.4272,7200.0
2006-09-18 12:15:00,80.19,80.39,80.19,80.37,15500.0,64.4111,64.5718,64.4111,64.5557,15500.0
2006-09-18 12:20:00,80.39,80.46,80.35,80.39,5900.0,64.5718,64.628,64.5396,64.5718,5900.0
2006-09-18 12:25:00,80.38,80.38,80.28,80.34,4300.0,64.5637,64.5637,64.4834,64.5316,4300.0
2006-09-18 12:30:00,80.35,80.47,80.35,80.4,8900.0,64.5396,64.636,64.5396,64.5798,8900.0
2006-09-18 12:35:00,80.38,80.41,80.33,80.41,4300.0,64.5637,64.5878,64.5236,64.5878,4300.0
2006-09-18 12:40:00,80.44,80.52,80.44,80.51,11900.0,64.6119,64.6762,64.6119,64.6682,11900.0
2006-09-18 12:45:00,80.49,80.51,80.41,80.46,10100.0,64.6521,64.6682,64.5878,64.628,10100.0
2006-09-18 12:50:00,80.5,80.54,80.46,80.5,5200.0,64.6601,64.6923,64.628,64.6601,5200.0
2006-09-18 12:55:00,80.51,80.55,80.46,80.53,5200.0,64.6682,64.7003,64.628,64.6842,5200.0
2006-09-18 13:00:00,80.54,80.54,80.39,80.39,5800.0,64.6923,64.6923,64.5718,64.5718,5800.0
2006-09-18 13:05:00,80.34,80.46,80.34,80.46,8100.0,64.5316,64.628,64.5316,64.628,8100.0
2006-09-18 13:10:00,80.42,80.57,80.41,80.56,5600.0,64.5959,64.7163,64.5878,64.7083,5600.0
2006-09-18 13:15:00,80.56,80.94,80.54,80.85,6000.0,64.7083,65.0135,64.6923,64.9413,6000.0
2006-09-18 13:20:00,80.86,81.02,80.86,80.86,7800.0,64.9493,65.0778,64.9493,64.9493,7800.0
2006-09-18 13:25:00,80.89,80.97,80.84,80.91,7100.0,64.9734,65.0376,64.9332,64.9894,7100.0
2006-09-18 13:30:00,80.91,80.91,80.61,80.61,13500.0,64.9894,64.9894,64.7485,64.7485,13500.0
2006-09-18 13:35:00,80.61,80.61,80.52,80.57,6400.0,64.7485,64.7485,64.6762,64.7163,6400.0
2006-09-18 13:40:00,80.52,80.52,80.31,80.34,6200.0,64.6762,64.6762,64.5075,64.5316,6200.0
2006-09-18 13:45:00,80.31,80.41,80.31,80.4,6700.0,64.5075,64.5878,64.5075,64.5798,6700.0
2006-09-18 13:50:00,80.35,80.39,80.13,80.14,5400.0,64.5396,64.5718,64.3629,64.371,5400.0
2006-09-18 13:55:00,80.1,80.16,80.0,80.0,12500.0,64.3388,64.387,64.2585,64.2585,12500.0
2006-09-18 14:00:00,80.0,80.11,79.94,80.07,10500.0,64.2585,64.3469,64.2103,64.3147,10500.0
2006-09-18 14:05:00,80.08,80.35,80.08,80.32,9500.0,64.3228,64.5396,64.3228,64.5155,9500.0
2006-09-18 14:10:00,80.33,80.69,80.26,80.66,18500.0,64.5236,64.8127,64.4673,64.7886,18500.0
2006-09-18 14:15:00,80.67,80.68,80.54,80.68,6000.0,64.7967,64.8047,64.6923,64.8047,6000.0
2006-09-18 14:20:00,80.71,80.81,80.54,80.55,9900.0,64.8288,64.9091,64.6923,64.7003,9900.0
2006-09-18 14:25:00,80.56,80.7,80.56,80.6,10700.0,64.7083,64.8208,64.7083,64.7404,10700.0
2006-09-18 14:30:00,80.6,80.6,80.45,80.52,4000.0,64.7404,64.7404,64.62,64.6762,4000.0
2006-09-18 14:35:00,80.47,80.65,80.47,80.56,13400.0,64.636,64.7806,64.636,64.7083,13400.0
2006-09-18 14:40:00,80.56,80.63,80.42,80.63,7800.0,64.7083,64.7645,64.5959,64.7645,7800.0
2006-09-18 14:45:00,80.61,80.7,80.61,80.68,21600.0,64.7485,64.8208,64.7485,64.8047,21600.0
2006-09-18 14:50:00,80.68,80.89,80.68,80.79,10400.0,64.8047,64.9734,64.8047,64.8931,10400.0
2006-09-18 14:55:00,80.82,80.94,80.76,80.77,10400.0,64.9172,65.0135,64.869,64.877,10400.0
2006-09-18 15:00:00,80.75,80.97,80.74,80.97,8800.0,64.8609,65.0376,64.8529,65.0376,8800.0
2006-09-18 15:05:00,80.97,81.0,80.85,80.88,7900.0,65.0376,65.0617,64.9413,64.9654,7900.0
2006-09-18 15:10:00,80.84,80.84,80.62,80.8,10700.0,64.9332,64.9332,64.7565,64.9011,10700.0
2006-09-18 15:15:00,80.8,80.86,80.57,80.57,18500.0,64.9011,64.9493,64.7163,64.7163,18500.0
2006-09-18 15:20:00,80.56,80.89,80.54,80.82,12600.0,64.7083,64.9734,64.6923,64.9172,12600.0
2006-09-18 15:25:00,80.84,81.24,80.84,81.17,10900.0,64.9332,65.2545,64.9332,65.1983,10900.0
2006-09-18 15:30:00,81.11,81.22,81.03,81.03,7800.0,65.1501,65.2384,65.0858,65.0858,7800.0
2006-09-18 15:35:00,81.04,81.04,80.89,80.89,12700.0,65.0939,65.0939,64.9734,64.9734,12700.0
2006-09-18 15:40:00,80.89,80.99,80.88,80.94,9800.0,64.9734,65.0537,64.9654,65.0135,9800.0
2006-09-18 15:45:00,80.92,80.95,80.78,80.88,16700.0,64.9975,65.0216,64.885,64.9654,16700.0
2006-09-18 15:50:00,80.87,80.94,80.85,80.89,9100.0,64.9573,65.0135,64.9413,64.9734,9100.0
2006-09-18 15:55:00,80.88,81.04,80.88,80.97,27200.0,64.9654,65.0939,64.9654,65.0376,27200.0
2006-09-19 09:30:00,80.95,80.95,80.65,80.78,4100.0,65.0216,65.0216,64.7806,64.885,4100.0
2006-09-19 09:35:00,80.88,80.9,80.3,80.3,10900.0,64.9654,64.9814,64.4995,64.4995,10900.0
2006-09-19 09:40:00,80.2,80.2,79.83,79.97,23400.0,64.4192,64.4192,64.122,64.2344,23400.0
2006-09-19 09:45:00,79.97,79.99,79.76,79.99,19800.0,64.2344,64.2505,64.0657,64.2505,19800.0
2006-09-19 09:50:00,80.0,80.05,79.97,80.0,17000.0,64.2585,64.2987,64.2344,64.2585,17000.0
2006-09-19 09:55:00,79.99,80.0,79.85,79.93,11700.0,64.2505,64.2585,64.138,64.2023,11700.0
2006-09-19 10:00:00,79.93,80.0,79.75,80.0,17000.0,64.2023,64.2585,64.0577,64.2585,17000.0
2006-09-19 10:05:00,79.96,79.96,79.78,79.9,5800.0,64.2264,64.2264,64.0818,64.1782,5800.0
2006-09-19 10:10:00,79.87,80.06,79.82,80.03,8000.0,64.1541,64.3067,64.1139,64.2826,8000.0
2006-09-19 10:15:00,79.95,79.95,79.54,79.61,8900.0,64.2183,64.2183,63.889,63.9452,8900.0
2006-09-19 10:20:00,79.61,79.74,79.53,79.67,3100.0,63.9452,64.0497,63.881,63.9934,3100.0
2006-09-19 10:25:00,79.67,79.84,79.6,79.84,6600.0,63.9934,64.13,63.9372,64.13,6600.0
2006-09-19 10:30:00,79.83,79.89,79.73,79.86,8400.0,64.122,64.1702,64.0416,64.1461,8400.0
2006-09-19 10:35:00,79.85,79.99,79.72,79.82,17100.0,64.138,64.2505,64.0336,64.1139,17100.0
2006-09-19 10:40:00,79.83,80.0,79.82,79.99,10900.0,64.122,64.2585,64.1139,64.2505,10900.0
2006-09-19 10:45:00,79.95,80.1,79.94,79.94,6400.0,64.2183,64.3388,64.2103,64.2103,6400.0
2006-09-19 10:50:00,79.89,79.94,79.81,79.86,12800.0,64.1702,64.2103,64.1059,64.1461,12800.0
2006-09-19 10:55:00,79.93,80.0,79.88,79.88,25900.0,64.2023,64.2585,64.1621,64.1621,25900.0
2006-09-19 11:00:00,79.88,79.98,79.85,79.98,5600.0,64.1621,64.2424,64.138,64.2424,5600.0
2006-09-19 11:05:00,80.02,80.1,80.02,80.07,2000.0,64.2746,64.3388,64.2746,64.3147,2000.0
2006-09-19 11:10:00,80.04,80.17,79.9,79.9,7500.0,64.2906,64.3951,64.1782,64.1782,7500.0
2006-09-19 11:15:00,79.93,79.94,79.77,79.94,6300.0,64.2023,64.2103,64.0738,64.2103,6300.0
2006-09-19 11:20:00,79.94,80.01,79.88,79.95,14900.0,64.2103,64.2665,64.1621,64.2183,14900.0
2006-09-19 11:25:00,79.92,80.02,79.82,79.89,24100.0,64.1942,64.2746,64.1139,64.1702,24100.0
2006-09-19 11:30:00,79.91,80.1,79.84,80.1,6700.0,64.1862,64.3388,64.13,64.3388,6700.0
2006-09-19 11:35:00,80.03,80.09,79.6,79.7,27100.0,64.2826,64.3308,63.9372,64.0175,27100.0
2006-09-19 11:40:00,79.7,79.81,79.62,79.81,14700.0,64.0175,64.1059,63.9533,64.1059,14700.0
2006-09-19 11:45:00,79.8,79.8,79.51,79.62,16500.0,64.0979,64.0979,63.8649,63.9533,16500.0
2006-09-19 11:50:00,79.63,79.85,79.5,79.53,34000.0,63.9613,64.138,63.8569,63.881,34000.0
2006-09-19 11:55:00,79.54,79.74,79.37,79.65,17500.0,63.889,64.0497,63.7525,63.9774,17500.0
2006-09-19 12:00:00,79.68,79.83,79.53,79.8,18900.0,64.0015,64.122,63.881,64.0979,18900.0
2006-09-19 12:05:00,79.81,79.81,79.6,79.65,15900.0,64.1059,64.1059,63.9372,63.9774,15900.0
2006-09-19 12:10:00,79.6,79.75,79.5,79.5,13600.0,63.9372,64.0577,63.8569,63.8569,13600.0
2006-09-19 12:15:00,79.5,79.63,79.42,79.62,11900.0,63.8569,63.9613,63.7926,63.9533,11900.0
2006-09-19 12:20:00,79.62,79.63,79.34,79.35,14600.0,63.9533,63.9613,63.7284,63.7364,14600.0
2006-09-19 12:25:00,79.39,79.39,79.12,79.26,10800.0,63.7685,63.7685,63.5517,63.6641,10800.0
2006-09-19 12:30:00,79.19,79.4,79.19,79.32,8300.0,63.6079,63.7766,63.6079,63.7123,8300.0
2006-09-19 12:35:00,79.31,79.34,79.26,79.3,6100.0,63.7043,63.7284,63.6641,63.6962,6100.0
2006-09-19 12:40:00,79.26,79.4,79.2,79.4,20400.0,63.6641,63.7766,63.6159,63.7766,20400.0
2006-09-19 12:45:00,79.39,79.54,79.36,79.53,7500.0,63.7685,63.889,63.7444,63.881,7500.0
2006-09-19 12:50:00,79.52,79.52,79.27,79.32,12200.0,63.873,63.873,63.6721,63.7123,12200.0
2006-09-19 12:55:00,79.39,79.43,79.22,79.3,7100.0,63.7685,63.8007,63.632,63.6962,7100.0
2006-09-19 13:00:00,79.23,79.23,79.0,79.01,7600.0,63.64,63.64,63.4553,63.4633,7600.0
2006-09-19 13:05:00,79.03,79.03,78.85,78.94,3700.0,63.4794,63.4794,63.3348,63.4071,3700.0
2006-09-19 13:10:00,78.97,78.99,78.75,78.89,7100.0,63.4312,63.4472,63.2545,63.3669,7100.0
2006-09-19 13:15:00,78.86,78.97,78.8,78.94,6000.0,63.3428,63.4312,63.2946,63.4071,6000.0
2006-09-19 13:20:00,78.88,79.02,78.77,78.91,14100.0,63.3589,63.4713,63.2705,63.383,14100.0
2006-09-19 13:25:00,78.9,79.0,78.9,78.9,5100.0,63.375,63.4553,63.375,63.375,5100.0
2006-09-19 13:30:00,78.95,79.06,78.94,78.94,1800.0,63.4151,63.5035,63.4071,63.4071,1800.0
2006-09-19 13:35:00,78.91,78.95,78.67,78.77,11900.0,63.383,63.4151,63.1902,63.2705,11900.0
2006-09-19 13:40:00,78.75,78.9,78.61,78.9,7200.0,63.2545,63.375,63.142,63.375,7200.0
2006-09-19 13:45:00,78.87,79.08,78.82,78.99,3200.0,63.3509,63.5195,63.3107,63.4472,3200.0
2006-09-19 13:50:00,79.0,79.0,78.86,78.93,2200.0,63.4553,63.4553,63.3428,63.399,2200.0
2006-09-19 13:55:00,78.95,79.05,78.82,78.86,4200.0,63.4151,63.4954,63.3107,63.3428,4200.0
2006-09-19 14:00:00,78.85,78.91,78.81,78.88,2800.0,63.3348,63.383,63.3027,63.3589,2800.0
2006-09-19 14:05:00,78.92,79.02,78.75,78.75,6300.0,63.391,63.4713,63.2545,63.2545,6300.0
2006-09-19 14:10:00,78.76,78.88,78.76,78.86,2100.0,63.2625,63.3589,63.2625,63.3428,2100.0
2006-09-19 14:15:00,78.81,78.88,78.74,78.88,1900.0,63.3027,63.3589,63.2464,63.3589,1900.0
2006-09-19 14:20:00,78.89,79.05,78.89,79.0,4700.0,63.3669,63.4954,63.3669,63.4553,4700.0
2006-09-19 14:25:00,79.02,79.09,78.99,79.02,3700.0,63.4713,63.5276,63.4472,63.4713,3700.0
2006-09-19 14:30:00,79.03,79.08,78.99,79.07,4900.0,63.4794,63.5195,63.4472,63.5115,4900.0
2006-09-19 14:35:00,79.07,79.07,78.91,78.91,1400.0,63.5115,63.5115,63.383,63.383,1400.0
2006-09-19 14:40:00,78.87,78.88,78.66,78.72,4600.0,63.3509,63.3589,63.1822,63.2304,4600.0
2006-09-19 14:45:00,78.73,78.98,78.71,78.9,6800.0,63.2384,63.4392,63.2223,63.375,6800.0
2006-09-19 14:50:00,78.87,78.87,78.62,78.77,3800.0,63.3509,63.3509,63.15,63.2705,3800.0
2006-09-19 14:55:00,78.76,78.88,78.74,78.74,5000.0,63.2625,63.3589,63.2464,63.2464,5000.0
2006-09-19 15:00:00,78.73,79.0,78.63,78.99,10100.0,63.2384,63.4553,63.1581,63.4472,10100.0
2006-09-19 15:05:00,78.99,79.03,78.76,79.03,3600.0,63.4472,63.4794,63.2625,63.4794,3600.0
2006-09-19 15:10:00,79.08,79.24,79.08,79.13,5200.0,63.5195,63.6481,63.5195,63.5597,5200.0
2006-09-19 15:15:00,79.08,79.18,79.06,79.16,7500.0,63.5195,63.5999,63.5035,63.5838,7500.0
2006-09-19 15:20:00,79.15,79.23,79.07,79.18,7600.0,63.5758,63.64,63.5115,63.5999,7600.0
2006-09-19 15:25:00,79.2,79.26,79.17,79.2,5300.0,63.6159,63.6641,63.5918,63.6159,5300.0
2006-09-19 15:30:00,79.2,79.3,79.18,79.18,10200.0,63.6159,63.6962,63.5999,63.5999,10200.0
2006-09-19 15:35:00,79.17,79.17,79.11,79.14,9200.0,63.5918,63.5918,63.5436,63.5677,9200.0
2006-09-19 15:40:00,79.14,79.23,79.1,79.23,14000.0,63.5677,63.64,63.5356,63.64,14000.0
2006-09-19 15:45:00,79.23,79.25,79.01,79.01,11200.0,63.64,63.6561,63.4633,63.4633,11200.0
2006-09-19 15:50:00,79.01,79.03,78.9,79.03,14400.0,63.4633,63.4794,63.375,63.4794,14400.0
2006-09-19 15:55:00,79.02,79.06,78.98,78.98,20700.0,63.4713,63.5035,63.4392,63.4392,20700.0
2006-09-20 09:30:00,79.75,79.75,79.3,79.63,8400.0,64.0577,64.0577,63.6962,63.9613,8400.0
2006-09-20 09:35:00,79.63,80.45,79.63,80.28,9500.0,63.9613,64.62,63.9613,64.4834,9500.0
2006-09-20 09:40:00,80.27,80.27,79.78,79.91,12300.0,64.4754,64.4754,64.0818,64.1862,12300.0
2006-09-20 09:45:00,79.88,80.02,79.5,79.53,7900.0,64.1621,64.2746,63.8569,63.881,7900.0
2006-09-20 09:50:00,79.54,79.59,79.03,79.03,28000.0,63.889,63.9292,63.4794,63.4794,28000.0
2006-09-20 09:55:00,78.88,79.31,78.88,79.2,18200.0,63.3589,63.7043,63.3589,63.6159,18200.0
2006-09-20 10:00:00,79.24,79.46,79.2,79.38,24700.0,63.6481,63.8248,63.6159,63.7605,24700.0
2006-09-20 10:05:00,79.38,79.55,79.34,79.5,12900.0,63.7605,63.8971,63.7284,63.8569,12900.0
2006-09-20 10:10:00,79.46,79.5,79.41,79.45,4400.0,63.8248,63.8569,63.7846,63.8167,4400.0
2006-09-20 10:15:00,79.4,79.82,79.38,79.51,12000.0,63.7766,64.1139,63.7605,63.8649,12000.0
2006-09-20 10:20:00,79.51,80.22,79.5,80.18,22800.0,63.8649,64.4352,63.8569,64.4031,22800.0
2006-09-20 10:25:00,80.14,80.18,80.01,80.15,17500.0,64.371,64.4031,64.2665,64.379,17500.0
2006-09-20 10:30:00,80.12,80.12,79.91,80.01,7500.0,64.3549,64.3549,64.1862,64.2665,7500.0
2006-09-20 10:35:00,79.98,80.1,79.9,80.04,27000.0,64.2424,64.3388,64.1782,64.2906,27000.0
2006-09-20 10:40:00,80.09,80.09,79.91,80.03,50700.0,64.3308,64.3308,64.1862,64.2826,50700.0
2006-09-20 10:45:00,80.01,80.01,79.81,79.81,10300.0,64.2665,64.2665,64.1059,64.1059,10300.0
2006-09-20 10:50:00,79.82,79.82,79.56,79.56,11300.0,64.1139,64.1139,63.9051,63.9051,11300.0
2006-09-20 10:55:00,79.52,79.53,79.41,79.51,9200.0,63.873,63.881,63.7846,63.8649,9200.0
2006-09-20 11:00:00,79.51,79.77,79.51,79.77,12800.0,63.8649,64.0738,63.8649,64.0738,12800.0
2006-09-20 11:05:00,79.81,79.98,79.77,79.98,14000.0,64.1059,64.2424,64.0738,64.2424,14000.0
2006-09-20 11:10:00,79.99,80.06,79.96,79.96,19100.0,64.2505,64.3067,64.2264,64.2264,19100.0
2006-09-20 11:15:00,80.02,80.03,79.95,79.95,6100.0,64.2746,64.2826,64.2183,64.2183,6100.0
2006-09-20 11:20:00,79.94,80.0,79.94,79.99,12100.0,64.2103,64.2585,64.2103,64.2505,12100.0
2006-09-20 11:25:00,79.99,80.0,79.96,79.97,10100.0,64.2505,64.2585,64.2264,64.2344,10100.0
2006-09-20 11:30:00,79.97,79.99,79.74,79.75,12000.0,64.2344,64.2505,64.0497,64.0577,12000.0
2006-09-20 11:35:00,79.77,79.84,79.73,79.83,4800.0,64.0738,64.13,64.0416,64.122,4800.0
2006-09-20 11:40:00,79.83,79.87,79.65,79.72,9300.0,64.122,64.1541,63.9774,64.0336,9300.0
2006-09-20 11:45:00,79.68,79.69,79.51,79.55,7600.0,64.0015,64.0095,63.8649,63.8971,7600.0
2006-09-20 11:50:00,79.53,79.57,79.41,79.41,4200.0,63.881,63.9131,63.7846,63.7846,4200.0
2006-09-20 11:55:00,79.42,79.49,79.42,79.45,3800.0,63.7926,63.8489,63.7926,63.8167,3800.0
2006-09-20 12:00:00,79.5,79.6,79.45,79.59,12400.0,63.8569,63.9372,63.8167,63.9292,12400.0
2006-09-20 12:05:00,79.59,79.8,79.59,79.8,6100.0,63.9292,64.0979,63.9292,64.0979,6100.0
2006-09-20 12:10:00,79.8,79.8,79.58,79.63,5400.0,64.0979,64.0979,63.9211,63.9613,5400.0
2006-09-20 12:15:00,79.69,79.69,79.5,79.5,3000.0,64.0095,64.0095,63.8569,63.8569,3000.0
2006-09-20 12:20:00,79.48,79.53,79.48,79.48,6700.0,63.8408,63.881,63.8408,63.8408,6700.0
2006-09-20 12:25:00,79.49,79.5,79.45,79.46,4200.0,63.8489,63.8569,63.8167,63.8248,4200.0
2006-09-20 12:30:00,79.48,79.5,79.46,79.46,3400.0,63.8408,63.8569,63.8248,63.8248,3400.0
2006-09-20 12:35:00,79.47,79.48,79.46,79.46,900.0,63.8328,63.8408,63.8248,63.8248,900.0
2006-09-20 12:40:00,79.41,79.43,79.4,79.4,4000.0,63.7846,63.8007,63.7766,63.7766,4000.0
2006-09-20 12:45:00,79.38,79.38,79.3,79.31,4600.0,63.7605,63.7605,63.6962,63.7043,4600.0
2006-09-20 12:50:00,79.31,79.35,79.31,79.35,6500.0,63.7043,63.7364,63.7043,63.7364,6500.0
2006-09-20 12:55:00,79.34,79.35,79.16,79.17,5400.0,63.7284,63.7364,63.5838,63.5918,5400.0
2006-09-20 13:00:00,79.15,79.16,79.06,79.07,6400.0,63.5758,63.5838,63.5035,63.5115,6400.0
2006-09-20 13:05:00,79.11,79.15,79.11,79.15,4700.0,63.5436,63.5758,63.5436,63.5758,4700.0
2006-09-20 13:10:00,79.15,79.15,79.11,79.11,5500.0,63.5758,63.5758,63.5436,63.5436,5500.0
2006-09-20 13:15:00,79.1,79.1,79.0,79.02,1800.0,63.5356,63.5356,63.4553,63.4713,1800.0
2006-09-20 13:20:00,79.01,79.02,78.93,79.01,5600.0,63.4633,63.4713,63.399,63.4633,5600.0
2006-09-20 13:25:00,78.98,78.98,78.85,78.88,2200.0,63.4392,63.4392,63.3348,63.3589,2200.0
2006-09-20 13:30:00,78.88,78.89,78.85,78.87,5500.0,63.3589,63.3669,63.3348,63.3509,5500.0
2006-09-20 13:35:00,78.88,78.88,78.73,78.76,7100.0,63.3589,63.3589,63.2384,63.2625,7100.0
2006-09-20 13:40:00,78.76,78.76,78.7,78.71,5500.0,63.2625,63.2625,63.2143,63.2223,5500.0
2006-09-20 13:45:00,78.7,78.73,78.64,78.7,5900.0,63.2143,63.2384,63.1661,63.2143,5900.0
2006-09-20 13:50:00,78.72,78.82,78.7,78.8,3800.0,63.2304,63.3107,63.2143,63.2946,3800.0
2006-09-20 13:55:00,78.79,78.87,78.74,78.85,9100.0,63.2866,63.3509,63.2464,63.3348,9100.0
2006-09-20 14:00:00,78.85,79.01,78.77,78.93,12100.0,63.3348,63.4633,63.2705,63.399,12100.0
2006-09-20 14:05:00,78.95,79.0,78.82,78.89,10600.0,63.4151,63.4553,63.3107,63.3669,10600.0
2006-09-20 14:10:00,78.9,79.18,78.73,78.88,10800.0,63.375,63.5999,63.2384,63.3589,10800.0
2006-09-20 14:15:00,78.94,79.12,78.71,78.75,18400.0,63.4071,63.5517,63.2223,63.2545,18400.0
2006-09-20 14:20:00,78.75,78.75,78.39,78.6,21200.0,63.2545,63.2545,62.9653,63.134,21200.0
2006-09-20 14:25:00,78.64,78.78,78.39,78.4,12600.0,63.1661,63.2786,62.9653,62.9733,12600.0
2006-09-20 14:30:00,78.37,78.57,78.3,78.39,13800.0,62.9492,63.1099,62.893,62.9653,13800.0
2006-09-20 14:35:00,78.37,78.45,78.25,78.33,34100.0,62.9492,63.0135,62.8529,62.9171,34100.0
2006-09-20 14:40:00,78.29,78.48,78.25,78.38,17600.0,62.885,63.0376,62.8529,62.9573,17600.0
2006-09-20 14:45:00,78.35,78.35,78.07,78.13,9900.0,62.9332,62.9332,62.7083,62.7565,9900.0
2006-09-20 14:50:00,78.11,78.23,78.1,78.22,16700.0,62.7404,62.8368,62.7324,62.8288,16700.0
2006-09-20 14:55:00,78.22,78.34,78.05,78.21,25600.0,62.8288,62.9251,62.6922,62.8207,25600.0
2006-09-20 15:00:00,78.26,78.48,78.23,78.44,13000.0,62.8609,63.0376,62.8368,63.0055,13000.0
2006-09-20 15:05:00,78.42,78.42,78.25,78.3,12000.0,62.9894,62.9894,62.8529,62.893,12000.0
2006-09-20 15:10:00,78.31,78.43,78.21,78.3,11400.0,62.901,62.9974,62.8207,62.893,11400.0
2006-09-20 15:15:00,78.32,78.33,78.22,78.26,8400.0,62.9091,62.9171,62.8288,62.8609,8400.0
2006-09-20 15:20:00,78.28,78.28,78.01,78.22,15200.0,62.8769,62.8769,62.6601,62.8288,15200.0
2006-09-20 15:25:00,78.2,78.33,78.11,78.21,15800.0,62.8127,62.9171,62.7404,62.8207,15800.0
2006-09-20 15:30:00,78.29,78.29,78.17,78.25,11500.0,62.885,62.885,62.7886,62.8529,11500.0
2006-09-20 15:35:00,78.28,78.32,78.18,78.32,14300.0,62.8769,62.9091,62.7966,62.9091,14300.0
2006-09-20 15:40:00,78.31,78.41,78.3,78.33,13600.0,62.901,62.9814,62.893,62.9171,13600.0
2006-09-20 15:45:00,78.31,78.42,78.3,78.32,19600.0,62.901,62.9894,62.893,62.9091,19600.0
2006-09-20 15:50:00,78.36,78.48,78.33,78.44,23500.0,62.9412,63.0376,62.9171,63.0055,23500.0
2006-09-20 15:55:00,78.45,78.46,78.29,78.42,29500.0,63.0135,63.0215,62.885,62.9894,29500.0
2006-09-21 09:35:00,79.0,79.22,78.94,79.01,6100.0,63.4553,63.632,63.4071,63.4633,6100.0
2006-09-21 09:40:00,78.85,79.09,78.85,78.99,12600.0,63.3348,63.5276,63.3348,63.4472,12600.0
2006-09-21 09:45:00,79.0,79.1,78.84,78.9,18600.0,63.4553,63.5356,63.3268,63.375,18600.0
2006-09-21 09:50:00,78.87,78.87,78.6,78.82,9900.0,63.3509,63.3509,63.134,63.3107,9900.0
2006-09-21 09:55:00,78.82,78.85,78.72,78.77,11100.0,63.3107,63.3348,63.2304,63.2705,11100.0
2006-09-21 10:00:00,78.78,78.78,78.51,78.51,6800.0,63.2786,63.2786,63.0617,63.0617,6800.0
2006-09-21 10:05:00,78.58,78.58,78.34,78.48,9800.0,63.1179,63.1179,62.9251,63.0376,9800.0
2006-09-21 10:10:00,78.54,78.8,78.54,78.75,5100.0,63.0858,63.2946,63.0858,63.2545,5100.0
2006-09-21 10:15:00,78.8,78.8,78.56,78.63,2900.0,63.2946,63.2946,63.1019,63.1581,2900.0
2006-09-21 10:20:00,78.63,78.65,78.57,78.58,10100.0,63.1581,63.1741,63.1099,63.1179,10100.0
2006-09-21 10:25:00,78.57,78.91,78.51,78.87,10600.0,63.1099,63.383,63.0617,63.3509,10600.0
2006-09-21 10:30:00,78.83,78.83,78.61,78.73,7800.0,63.3187,63.3187,63.142,63.2384,7800.0
2006-09-21 10:35:00,78.78,78.83,78.59,78.77,12400.0,63.2786,63.3187,63.126,63.2705,12400.0
2006-09-21 10:40:00,78.71,78.9,78.64,78.87,17200.0,63.2223,63.375,63.1661,63.3509,17200.0
2006-09-21 10:45:00,78.91,79.0,78.87,78.89,7900.0,63.383,63.4553,63.3509,63.3669,7900.0
2006-09-21 10:50:00,78.89,79.01,78.87,79.01,8800.0,63.3669,63.4633,63.3509,63.4633,8800.0
2006-09-21 10:55:00,79.01,79.18,78.98,79.04,7300.0,63.4633,63.5999,63.4392,63.4874,7300.0
2006-09-21 11:00:00,79.02,79.21,78.95,79.21,9200.0,63.4713,63.624,63.4151,63.624,9200.0
2006-09-21 11:05:00,79.21,79.62,79.21,79.47,13400.0,63.624,63.9533,63.624,63.8328,13400.0
2006-09-21 11:10:00,79.45,79.45,79.27,79.32,6400.0,63.8167,63.8167,63.6721,63.7123,6400.0
2006-09-21 11:15:00,79.34,79.42,79.26,79.32,9600.0,63.7284,63.7926,63.6641,63.7123,9600.0
2006-09-21 11:20:00,79.29,79.32,78.98,79.09,10800.0,63.6882,63.7123,63.4392,63.5276,10800.0
2006-09-21 11:25:00,79.1,79.22,78.98,78.98,12700.0,63.5356,63.632,63.4392,63.4392,12700.0
2006-09-21 11:30:00,78.99,79.08,78.89,79.05,9900.0,63.4472,63.5195,63.3669,63.4954,9900.0
2006-09-21 11:35:00,79.02,79.22,79.02,79.21,5300.0,63.4713,63.632,63.4713,63.624,5300.0
2006-09-21 11:40:00,79.16,79.16,78.84,79.01,8900.0,63.5838,63.5838,63.3268,63.4633,8900.0
2006-09-21 11:45:00,78.97,79.06,78.76,78.98,10000.0,63.4312,63.5035,63.2625,63.4392,10000.0
2006-09-21 11:50:00,78.99,79.28,78.99,79.19,8600.0,63.4472,63.6802,63.4472,63.6079,8600.0
2006-09-21 11:55:00,79.11,79.25,79.0,79.0,16500.0,63.5436,63.6561,63.4553,63.4553,16500.0
2006-09-21 12:00:00,79.0,79.04,78.66,78.83,9800.0,63.4553,63.4874,63.1822,63.3187,9800.0
2006-09-21 12:05:00,78.83,78.86,78.55,78.86,9100.0,63.3187,63.3428,63.0938,63.3428,9100.0
2006-09-21 12:10:00,78.91,78.92,78.53,78.74,12200.0,63.383,63.391,63.0778,63.2464,12200.0
2006-09-21 12:15:00,78.7,78.7,78.44,78.44,7400.0,63.2143,63.2143,63.0055,63.0055,7400.0
2006-09-21 12:20:00,78.4,78.51,78.25,78.27,10400.0,62.9733,63.0617,62.8529,62.8689,10400.0
2006-09-21 12:25:00,78.26,78.35,78.2,78.32,2300.0,62.8609,62.9332,62.8127,62.9091,2300.0
2006-09-21 12:30:00,78.35,78.55,78.31,78.32,9300.0,62.9332,63.0938,62.901,62.9091,9300.0
2006-09-21 12:35:00,78.32,78.51,78.32,78.4,32400.0,62.9091,63.0617,62.9091,62.9733,32400.0
2006-09-21 12:40:00,78.4,78.41,78.22,78.23,15000.0,62.9733,62.9814,62.8288,62.8368,15000.0
2006-09-21 12:45:00,78.22,78.22,78.05,78.07,8200.0,62.8288,62.8288,62.6922,62.7083,8200.0
2006-09-21 12:50:00,78.02,78.08,77.96,78.0,8600.0,62.6681,62.7163,62.6199,62.652,8600.0
2006-09-21 12:55:00,78.01,78.04,77.89,77.95,9300.0,62.6601,62.6842,62.5637,62.6119,9300.0
2006-09-21 13:00:00,77.95,77.97,77.77,77.77,10000.0,62.6119,62.6279,62.4673,62.4673,10000.0
2006-09-21 13:05:00,77.69,77.87,77.66,77.85,8500.0,62.403,62.5476,62.3789,62.5316,8500.0
2006-09-21 13:10:00,77.85,77.85,77.67,77.68,6100.0,62.5316,62.5316,62.387,62.395,6100.0
2006-09-21 13:15:00,77.68,77.72,77.67,77.72,6600.0,62.395,62.4271,62.387,62.4271,6600.0
2006-09-21 13:20:00,77.72,77.98,77.72,77.98,12400.0,62.4271,62.636,62.4271,62.636,12400.0
2006-09-21 13:25:00,77.91,77.95,77.51,77.59,14200.0,62.5798,62.6119,62.2585,62.3227,14200.0
2006-09-21 13:30:00,77.59,77.66,77.52,77.63,6600.0,62.3227,62.3789,62.2665,62.3548,6600.0
2006-09-21 13:35:00,77.63,77.83,77.63,77.82,3700.0,62.3548,62.5155,62.3548,62.5075,3700.0
2006-09-21 13:40:00,77.81,77.89,77.77,77.89,4800.0,62.4994,62.5637,62.4673,62.5637,4800.0
2006-09-21 13:45:00,77.85,78.07,77.85,77.93,6600.0,62.5316,62.7083,62.5316,62.5958,6600.0
2006-09-21 13:50:00,77.97,78.05,77.89,77.9,11200.0,62.6279,62.6922,62.5637,62.5717,11200.0
2006-09-21 13:55:00,77.87,78.13,77.87,78.13,9800.0,62.5476,62.7565,62.5476,62.7565,9800.0
2006-09-21 14:00:00,78.13,78.41,78.13,78.39,7700.0,62.7565,62.9814,62.7565,62.9653,7700.0
2006-09-21 14:05:00,78.39,78.39,78.24,78.24,3300.0,62.9653,62.9653,62.8448,62.8448,3300.0
2006-09-21 14:10:00,78.24,78.24,77.88,77.89,13100.0,62.8448,62.8448,62.5557,62.5637,13100.0
2006-09-21 14:15:00,77.88,77.91,77.67,77.67,9700.0,62.5557,62.5798,62.387,62.387,9700.0
2006-09-21 14:20:00,77.67,77.67,77.47,77.48,9200.0,62.387,62.387,62.2263,62.2344,9200.0
2006-09-21 14:25:00,77.57,77.78,77.57,77.78,13100.0,62.3067,62.4753,62.3067,62.4753,13100.0
2006-09-21 14:30:00,77.78,77.87,77.76,77.78,10200.0,62.4753,62.5476,62.4593,62.4753,10200.0
2006-09-21 14:35:00,77.78,77.78,77.61,77.64,14800.0,62.4753,62.4753,62.3388,62.3629,14800.0
2006-09-21 14:40:00,77.65,77.7,77.4,77.49,14800.0,62.3709,62.4111,62.1701,62.2424,14800.0
2006-09-21 14:45:00,77.49,77.65,77.47,77.55,17100.0,62.2424,62.3709,62.2263,62.2906,17100.0
2006-09-21 14:50:00,77.53,77.58,77.39,77.48,14600.0,62.2745,62.3147,62.1621,62.2344,14600.0
2006-09-21 14:55:00,77.49,77.61,77.38,77.38,14700.0,62.2424,62.3388,62.154,62.154,14700.0
2006-09-21 15:00:00,77.39,77.45,77.37,77.37,16000.0,62.1621,62.2103,62.146,62.146,16000.0
2006-09-21 15:05:00,77.33,77.33,77.1,77.16,18800.0,62.1139,62.1139,61.9291,61.9773,18800.0
2006-09-21 15:10:00,77.15,77.16,77.01,77.02,14500.0,61.9693,61.9773,61.8568,61.8649,14500.0
2006-09-21 15:15:00,77.03,77.12,77.02,77.06,15300.0,61.8729,61.9452,61.8649,61.897,15300.0
2006-09-21 15:20:00,77.07,77.14,76.99,77.03,14900.0,61.905,61.9613,61.8408,61.8729,14900.0
2006-09-21 15:25:00,77.04,77.29,77.04,77.19,26700.0,61.8809,62.0817,61.8809,62.0014,26700.0
2006-09-21 15:30:00,77.19,77.3,77.14,77.14,19500.0,62.0014,62.0898,61.9613,61.9613,19500.0
2006-09-21 15:35:00,77.12,77.19,77.06,77.15,17300.0,61.9452,62.0014,61.897,61.9693,17300.0
2006-09-21 15:40:00,77.17,77.32,77.06,77.15,21000.0,61.9854,62.1058,61.897,61.9693,21000.0
2006-09-21 15:45:00,77.16,77.24,77.0,77.03,44800.0,61.9773,62.0416,61.8488,61.8729,44800.0
2006-09-21 15:50:00,77.03,77.18,77.01,77.12,41600.0,61.8729,61.9934,61.8568,61.9452,41600.0
2006-09-21 15:55:00,77.12,77.25,77.11,77.24,31900.0,61.9452,62.0496,61.9372,62.0416,31900.0
2006-09-22 09:30:00,77.02,77.06,76.92,76.92,4200.0,61.8649,61.897,61.7846,61.7846,4200.0
2006-09-22 09:35:00,76.91,77.29,76.86,77.17,21100.0,61.7765,62.0817,61.7364,61.9854,21100.0
2006-09-22 09:40:00,77.17,77.17,76.98,76.98,5100.0,61.9854,61.9854,61.8327,61.8327,5100.0
2006-09-22 09:45:00,76.99,77.25,76.99,77.17,6900.0,61.8408,62.0496,61.8408,61.9854,6900.0
2006-09-22 09:50:00,77.11,77.17,76.9,76.91,13400.0,61.9372,61.9854,61.7685,61.7765,13400.0
2006-09-22 09:55:00,76.9,76.93,76.78,76.82,11800.0,61.7685,61.7926,61.6721,61.7042,11800.0
2006-09-22 10:00:00,76.83,76.93,76.83,76.87,12200.0,61.7123,61.7926,61.7123,61.7444,12200.0
2006-09-22 10:05:00,76.88,76.91,76.66,76.66,8500.0,61.7524,61.7765,61.5757,61.5757,8500.0
2006-09-22 10:10:00,76.67,76.9,76.67,76.9,2000.0,61.5837,61.7685,61.5837,61.7685,2000.0
2006-09-22 10:15:00,76.9,77.12,76.89,77.12,11400.0,61.7685,61.9452,61.7605,61.9452,11400.0
2006-09-22 10:20:00,77.18,77.5,77.15,77.23,11800.0,61.9934,62.2504,61.9693,62.0336,11800.0
2006-09-22 10:25:00,77.33,77.33,77.08,77.08,7800.0,62.1139,62.1139,61.9131,61.9131,7800.0
2006-09-22 10:30:00,77.02,77.09,76.87,77.02,15400.0,61.8649,61.9211,61.7444,61.8649,15400.0
2006-09-22 10:35:00,77.09,77.09,76.8,76.86,26100.0,61.9211,61.9211,61.6882,61.7364,26100.0
2006-09-22 10:40:00,76.84,76.84,76.77,76.79,5800.0,61.7203,61.7203,61.6641,61.6801,5800.0
2006-09-22 10:45:00,76.78,77.05,76.78,77.05,8600.0,61.6721,61.889,61.6721,61.889,8600.0
2006-09-22 10:50:00,77.04,77.04,76.96,76.97,3800.0,61.8809,61.8809,61.8167,61.8247,3800.0
2006-09-22 10:55:00,76.88,76.96,76.8,76.93,20100.0,61.7524,61.8167,61.6882,61.7926,20100.0
2006-09-22 11:00:00,76.92,77.07,76.82,77.06,10400.0,61.7846,61.905,61.7042,61.897,10400.0
2006-09-22 11:05:00,77.03,77.08,77.0,77.07,8400.0,61.8729,61.9131,61.8488,61.905,8400.0
2006-09-22 11:10:00,77.07,77.2,77.01,77.16,7600.0,61.905,62.0095,61.8568,61.9773,7600.0
2006-09-22 11:15:00,77.07,77.19,77.07,77.08,4500.0,61.905,62.0014,61.905,61.9131,4500.0
2006-09-22 11:20:00,77.08,77.26,77.08,77.26,6200.0,61.9131,62.0577,61.9131,62.0577,6200.0
2006-09-22 11:25:00,77.31,77.41,77.25,77.35,8400.0,62.0978,62.1781,62.0496,62.1299,8400.0
2006-09-22 11:30:00,77.35,77.59,77.34,77.48,18600.0,62.1299,62.3227,62.1219,62.2344,18600.0
2006-09-22 11:35:00,77.55,77.81,77.55,77.81,7800.0,62.2906,62.4994,62.2906,62.4994,7800.0
2006-09-22 11:40:00,77.8,77.92,77.73,77.76,14000.0,62.4914,62.5878,62.4352,62.4593,14000.0
2006-09-22 11:45:00,77.77,78.05,77.77,77.98,14000.0,62.4673,62.6922,62.4673,62.636,14000.0
2006-09-22 11:50:00,77.96,78.1,77.96,78.01,3400.0,62.6199,62.7324,62.6199,62.6601,3400.0
2006-09-22 11:55:00,78.0,78.22,77.97,78.04,15100.0,62.652,62.8288,62.6279,62.6842,15100.0
2006-09-22 12:00:00,78.11,78.13,77.99,78.02,8100.0,62.7404,62.7565,62.644,62.6681,8100.0
2006-09-22 12:05:00,78.01,78.07,78.0,78.04,8300.0,62.6601,62.7083,62.652,62.6842,8300.0
2006-09-22 12:10:00,78.01,78.11,78.0,78.1,11200.0,62.6601,62.7404,62.652,62.7324,11200.0
2006-09-22 12:15:00,78.09,78.09,78.02,78.04,3200.0,62.7243,62.7243,62.6681,62.6842,3200.0
2006-09-22 12:20:00,78.04,78.06,78.02,78.03,2300.0,62.6842,62.7002,62.6681,62.6761,2300.0
2006-09-22 12:25:00,78.01,78.02,78.0,78.01,16700.0,62.6601,62.6681,62.652,62.6601,16700.0
2006-09-22 12:30:00,78.01,78.02,77.98,77.98,14500.0,62.6601,62.6681,62.636,62.636,14500.0
2006-09-22 12:35:00,77.88,77.92,77.87,77.92,4100.0,62.5557,62.5878,62.5476,62.5878,4100.0
2006-09-22 12:40:00,77.87,78.02,77.87,77.98,6100.0,62.5476,62.6681,62.5476,62.636,6100.0
2006-09-22 12:45:00,77.97,78.05,77.95,77.99,5700.0,62.6279,62.6922,62.6119,62.644,5700.0
2006-09-22 12:50:00,77.98,78.0,77.91,77.95,5800.0,62.636,62.652,62.5798,62.6119,5800.0
2006-09-22 12:55:00,77.93,77.93,77.81,77.88,5100.0,62.5958,62.5958,62.4994,62.5557,5100.0
2006-09-22 13:00:00,77.89,78.13,77.88,78.09,3900.0,62.5637,62.7565,62.5557,62.7243,3900.0
2006-09-22 13:05:00,78.05,78.12,78.01,78.08,5900.0,62.6922,62.7484,62.6601,62.7163,5900.0
2006-09-22 13:10:00,78.1,78.1,77.96,77.98,4400.0,62.7324,62.7324,62.6199,62.636,4400.0
2006-09-22 13:15:00,77.98,78.21,77.92,78.21,7100.0,62.636,62.8207,62.5878,62.8207,7100.0
2006-09-22 13:20:00,78.22,78.25,78.16,78.2,4800.0,62.8288,62.8529,62.7806,62.8127,4800.0
2006-09-22 13:25:00,78.19,78.3,78.19,78.3,2900.0,62.8047,62.893,62.8047,62.893,2900.0
2006-09-22 13:30:00,78.29,78.3,78.23,78.26,4700.0,62.885,62.893,62.8368,62.8609,4700.0
2006-09-22 13:35:00,78.24,78.31,78.2,78.2,17400.0,62.8448,62.901,62.8127,62.8127,17400.0
2006-09-22 13:40:00,78.15,78.27,78.13,78.25,6800.0,62.7725,62.8689,62.7565,62.8529,6800.0
2006-09-22 13:45:00,78.24,78.33,78.2,78.25,9400.0,62.8448,62.9171,62.8127,62.8529,9400.0
2006-09-22 13:50:00,78.21,78.3,78.12,78.28,16500.0,62.8207,62.893,62.7484,62.8769,16500.0
2006-09-22 13:55:00,78.29,78.32,78.25,78.32,6500.0,62.885,62.9091,62.8529,62.9091,6500.0
2006-09-22 14:00:00,78.32,78.32,78.16,78.16,8300.0,62.9091,62.9091,62.7806,62.7806,8300.0
2006-09-22 14:05:00,78.17,78.17,77.97,77.98,6200.0,62.7886,62.7886,62.6279,62.636,6200.0
2006-09-22 14:10:00,77.98,78.07,77.98,78.07,23100.0,62.636,62.7083,62.636,62.7083,23100.0
2006-09-22 14:15:00,78.07,78.15,78.0,78.12,14700.0,62.7083,62.7725,62.652,62.7484,14700.0
2006-09-22 14:20:00,78.14,78.32,78.14,78.29,7300.0,62.7645,62.9091,62.7645,62.885,7300.0
2006-09-22 14:25:00,78.29,78.34,78.14,78.18,16400.0,62.885,62.9251,62.7645,62.7966,16400.0
2006-09-22 14:30:00,78.21,78.29,78.1,78.15,16500.0,62.8207,62.885,62.7324,62.7725,16500.0
2006-09-22 14:35:00,78.15,78.15,77.99,78.0,11200.0,62.7725,62.7725,62.644,62.652,11200.0
2006-09-22 14:40:00,77.95,78.03,77.95,78.03,15200.0,62.6119,62.6761,62.6119,62.6761,15200.0
2006-09-22 14:45:00,78.1,78.1,78.0,78.07,9200.0,62.7324,62.7324,62.652,62.7083,9200.0
2006-09-22 14:50:00,78.1,78.19,78.08,78.08,4000.0,62.7324,62.8047,62.7163,62.7163,4000.0
2006-09-22 14:55:00,78.08,78.17,78.08,78.17,14700.0,62.7163,62.7886,62.7163,62.7886,14700.0
2006-09-22 15:00:00,78.17,78.32,78.17,78.25,14400.0,62.7886,62.9091,62.7886,62.8529,14400.0
2006-09-22 15:05:00,78.3,78.38,78.26,78.38,10900.0,62.893,62.9573,62.8609,62.9573,10900.0
2006-09-22 15:10:00,78.47,78.47,78.35,78.39,24700.0,63.0296,63.0296,62.9332,62.9653,24700.0
2006-09-22 15:15:00,78.39,78.55,78.32,78.35,20100.0,62.9653,63.0938,62.9091,62.9332,20100.0
2006-09-22 15:20:00,78.35,78.48,78.3,78.35,12200.0,62.9332,63.0376,62.893,62.9332,12200.0
2006-09-22 15:25:00,78.35,78.59,78.32,78.36,20100.0,62.9332,63.126,62.9091,62.9412,20100.0
2006-09-22 15:30:00,78.4,78.49,78.38,78.4,14700.0,62.9733,63.0456,62.9573,62.9733,14700.0
2006-09-22 15:35:00,78.4,78.46,78.35,78.44,21400.0,62.9733,63.0215,62.9332,63.0055,21400.0
2006-09-22 15:40:00,78.4,78.5,78.38,78.38,14500.0,62.9733,63.0537,62.9573,62.9573,14500.0
2006-09-22 15:45:00,78.39,78.43,78.28,78.38,18500.0,62.9653,62.9974,62.8769,62.9573,18500.0
2006-09-22 15:50:00,78.38,78.47,78.37,78.39,13200.0,62.9573,63.0296,62.9492,62.9653,13200.0
2006-09-22 15:55:00,78.41,78.45,78.36,78.45,20400.0,62.9814,63.0135,62.9412,63.0135,20400.0
2006-09-25 09:30:00,78.45,78.45,78.0,78.13,10200.0,63.0135,63.0135,62.652,62.7565,10200.0
2006-09-25 09:35:00,78.13,78.32,78.1,78.1,3500.0,62.7565,62.9091,62.7324,62.7324,3500.0
2006-09-25 09:40:00,78.05,78.16,77.86,78.16,7400.0,62.6922,62.7806,62.5396,62.7806,7400.0
2006-09-25 09:45:00,78.04,78.06,77.96,78.03,7400.0,62.6842,62.7002,62.6199,62.6761,7400.0
2006-09-25 09:50:00,78.03,78.11,77.84,77.93,8600.0,62.6761,62.7404,62.5235,62.5958,8600.0
2006-09-25 09:55:00,77.95,78.02,77.79,77.79,8200.0,62.6119,62.6681,62.4834,62.4834,8200.0
2006-09-25 10:00:00,77.79,78.36,77.79,78.23,15100.0,62.4834,62.9412,62.4834,62.8368,15100.0
2006-09-25 10:05:00,78.17,78.59,78.17,78.35,9100.0,62.7886,63.126,62.7886,62.9332,9100.0
2006-09-25 10:10:00,78.32,78.34,78.14,78.2,12100.0,62.9091,62.9251,62.7645,62.8127,12100.0
2006-09-25 10:15:00,78.19,78.19,77.66,77.68,13200.0,62.8047,62.8047,62.3789,62.395,13200.0
2006-09-25 10:20:00,77.68,77.95,77.67,77.81,10300.0,62.395,62.6119,62.387,62.4994,10300.0
2006-09-25 10:25:00,77.85,77.85,77.3,77.36,41700.0,62.5316,62.5316,62.0898,62.138,41700.0
2006-09-25 10:30:00,77.34,77.41,77.24,77.27,32100.0,62.1219,62.1781,62.0416,62.0657,32100.0
2006-09-25 10:35:00,77.28,77.28,76.74,76.78,15300.0,62.0737,62.0737,61.64,61.6721,15300.0
2006-09-25 10:40:00,76.77,76.77,76.62,76.62,10900.0,61.6641,61.6641,61.5436,61.5436,10900.0
2006-09-25 10:45:00,76.6,76.7,76.46,76.68,17800.0,61.5275,61.6078,61.4151,61.5918,17800.0
2006-09-25 10:50:00,76.68,76.91,76.66,76.66,12800.0,61.5918,61.7765,61.5757,61.5757,12800.0
2006-09-25 10:55:00,76.66,76.95,76.66,76.94,16400.0,61.5757,61.8087,61.5757,61.8006,16400.0
2006-09-25 11:00:00,76.95,77.06,76.77,76.79,19300.0,61.8087,61.897,61.6641,61.6801,19300.0
2006-09-25 11:05:00,76.78,77.11,76.78,77.11,22200.0,61.6721,61.9372,61.6721,61.9372,22200.0
2006-09-25 11:10:00,77.09,77.09,76.92,76.97,6800.0,61.9211,61.9211,61.7846,61.8247,6800.0
2006-09-25 11:15:00,76.96,77.06,76.82,76.86,18900.0,61.8167,61.897,61.7042,61.7364,18900.0
2006-09-25 11:20:00,76.8,77.0,76.8,76.99,19800.0,61.6882,61.8488,61.6882,61.8408,19800.0
2006-09-25 11:25:00,76.99,77.14,76.97,77.0,12400.0,61.8408,61.9613,61.8247,61.8488,12400.0
2006-09-25 11:30:00,77.0,77.15,76.85,76.96,17300.0,61.8488,61.9693,61.7283,61.8167,17300.0
2006-09-25 11:35:00,77.0,77.0,76.89,76.94,38200.0,61.8488,61.8488,61.7605,61.8006,38200.0
2006-09-25 11:40:00,77.01,77.08,76.99,77.03,13200.0,61.8568,61.9131,61.8408,61.8729,13200.0
2006-09-25 11:45:00,77.0,77.07,76.92,77.07,10800.0,61.8488,61.905,61.7846,61.905,10800.0
2006-09-25 11:50:00,77.07,77.33,77.07,77.33,9600.0,61.905,62.1139,61.905,62.1139,9600.0
2006-09-25 11:55:00,77.33,77.45,77.0,77.0,7400.0,62.1139,62.2103,61.8488,61.8488,7400.0
2006-09-25 12:00:00,76.99,77.17,76.98,77.01,11600.0,61.8408,61.9854,61.8327,61.8568,11600.0
2006-09-25 12:05:00,77.02,77.19,77.01,77.11,11900.0,61.8649,62.0014,61.8568,61.9372,11900.0
2006-09-25 12:10:00,77.09,77.21,77.07,77.08,7300.0,61.9211,62.0175,61.905,61.9131,7300.0
2006-09-25 12:15:00,77.1,77.15,76.99,77.15,10800.0,61.9291,61.9693,61.8408,61.9693,10800.0
2006-09-25 12:20:00,77.17,77.51,77.17,77.49,16200.0,61.9854,62.2585,61.9854,62.2424,16200.0
2006-09-25 12:25:00,77.49,77.75,77.47,77.54,12800.0,62.2424,62.4512,62.2263,62.2826,12800.0
2006-09-25 12:30:00,77.55,77.57,77.48,77.52,7200.0,62.2906,62.3067,62.2344,62.2665,7200.0
2006-09-25 12:35:00,77.52,77.57,77.44,77.51,11600.0,62.2665,62.3067,62.2022,62.2585,11600.0
2006-09-25 12:40:00,77.55,77.67,77.55,77.6,11800.0,62.2906,62.387,62.2906,62.3308,11800.0
2006-09-25 12:45:00,77.55,77.65,77.49,77.61,13500.0,62.2906,62.3709,62.2424,62.3388,13500.0
2006-09-25 12:50:00,77.6,77.75,77.56,77.66,20100.0,62.3308,62.4512,62.2986,62.3789,20100.0
2006-09-25 12:55:00,77.7,77.88,77.65,77.81,11600.0,62.4111,62.5557,62.3709,62.4994,11600.0
2006-09-25 13:00:00,77.84,77.97,77.63,77.64,17000.0,62.5235,62.6279,62.3548,62.3629,17000.0
2006-09-25 13:05:00,77.64,77.76,77.49,77.52,21100.0,62.3629,62.4593,62.2424,62.2665,21100.0
2006-09-25 13:10:00,77.5,77.71,77.48,77.53,16200.0,62.2504,62.4191,62.2344,62.2745,16200.0
2006-09-25 13:15:00,77.5,77.71,77.5,77.6,19200.0,62.2504,62.4191,62.2504,62.3308,19200.0
2006-09-25 13:20:00,77.6,77.6,77.32,77.33,12600.0,62.3308,62.3308,62.1058,62.1139,12600.0
2006-09-25 13:25:00,77.33,77.4,77.28,77.38,20900.0,62.1139,62.1701,62.0737,62.154,20900.0
2006-09-25 13:30:00,77.37,77.43,77.21,77.32,25500.0,62.146,62.1942,62.0175,62.1058,25500.0
2006-09-25 13:35:00,77.34,77.53,77.3,77.48,17700.0,62.1219,62.2745,62.0898,62.2344,17700.0
2006-09-25 13:40:00,77.55,77.6,77.38,77.38,15200.0,62.2906,62.3308,62.154,62.154,15200.0
2006-09-25 13:45:00,77.34,77.61,77.29,77.5,10500.0,62.1219,62.3388,62.0817,62.2504,10500.0
2006-09-25 13:50:00,77.42,77.58,77.37,77.51,19500.0,62.1862,62.3147,62.146,62.2585,19500.0
2006-09-25 13:55:00,77.55,77.59,77.39,77.46,10800.0,62.2906,62.3227,62.1621,62.2183,10800.0
2006-09-25 14:00:00,77.46,77.68,77.44,77.52,19400.0,62.2183,62.395,62.2022,62.2665,19400.0
2006-09-25 14:05:00,77.52,77.69,77.36,77.68,21500.0,62.2665,62.403,62.138,62.395,21500.0
2006-09-25 14:10:00,77.62,77.79,77.57,77.59,20500.0,62.3468,62.4834,62.3067,62.3227,20500.0
2006-09-25 14:15:00,77.58,77.59,77.41,77.5,16200.0,62.3147,62.3227,62.1781,62.2504,16200.0
2006-09-25 14:20:00,77.57,77.71,77.47,77.6,21100.0,62.3067,62.4191,62.2263,62.3308,21100.0
2006-09-25 14:25:00,77.54,77.73,77.45,77.54,29400.0,62.2826,62.4352,62.2103,62.2826,29400.0
2006-09-25 14:30:00,77.54,77.74,77.54,77.7,17400.0,62.2826,62.4432,62.2826,62.4111,17400.0
2006-09-25 14:35:00,77.73,77.92,77.69,77.69,18000.0,62.4352,62.5878,62.403,62.403,18000.0
2006-09-25 14:40:00,77.69,77.86,77.63,77.8,17200.0,62.403,62.5396,62.3548,62.4914,17200.0
2006-09-25 14:45:00,77.71,77.82,77.67,77.76,16300.0,62.4191,62.5075,62.387,62.4593,16300.0
2006-09-25 14:50:00,77.76,77.85,77.62,77.79,16400.0,62.4593,62.5316,62.3468,62.4834,16400.0
2006-09-25 14:55:00,77.77,78.01,77.68,77.95,37300.0,62.4673,62.6601,62.395,62.6119,37300.0
2006-09-25 15:00:00,77.97,78.01,77.68,77.69,21500.0,62.6279,62.6601,62.395,62.403,21500.0
2006-09-25 15:05:00,77.7,77.99,77.68,77.89,11700.0,62.4111,62.644,62.395,62.5637,11700.0
2006-09-25 15:10:00,77.91,78.01,77.74,77.84,20800.0,62.5798,62.6601,62.4432,62.5235,20800.0
2006-09-25 15:15:00,77.83,77.98,77.54,77.61,18700.0,62.5155,62.636,62.2826,62.3388,18700.0
2006-09-25 15:20:00,77.54,77.73,77.47,77.53,29600.0,62.2826,62.4352,62.2263,62.2745,29600.0
2006-09-25 15:25:00,77.56,77.78,77.49,77.56,20800.0,62.2986,62.4753,62.2424,62.2986,20800.0
2006-09-25 15:30:00,77.51,77.56,77.3,77.38,29100.0,62.2585,62.2986,62.0898,62.154,29100.0
2006-09-25 15:35:00,77.39,77.43,77.28,77.37,25200.0,62.1621,62.1942,62.0737,62.146,25200.0
2006-09-25 15:40:00,77.38,77.51,77.27,77.39,25000.0,62.154,62.2585,62.0657,62.1621,25000.0
2006-09-25 15:45:00,77.39,77.45,77.33,77.34,30000.0,62.1621,62.2103,62.1139,62.1219,30000.0
2006-09-25 15:50:00,77.29,77.36,77.25,77.3,19700.0,62.0817,62.138,62.0496,62.0898,19700.0
2006-09-25 15:55:00,77.3,77.36,77.27,77.33,10400.0,62.0898,62.138,62.0657,62.1139,10400.0
2006-09-26 09:30:00,77.95,77.95,77.73,77.74,13800.0,62.6119,62.6119,62.4352,62.4432,13800.0
2006-09-26 09:35:00,77.82,78.06,77.66,77.82,6400.0,62.5075,62.7002,62.3789,62.5075,6400.0
2006-09-26 09:40:00,77.84,78.17,77.8,78.04,10600.0,62.5235,62.7886,62.4914,62.6842,10600.0
2006-09-26 09:45:00,77.98,78.16,77.83,77.83,7700.0,62.636,62.7806,62.5155,62.5155,7700.0
2006-09-26 09:50:00,77.89,77.96,77.81,77.82,5000.0,62.5637,62.6199,62.4994,62.5075,5000.0
2006-09-26 09:55:00,77.88,78.25,77.77,78.25,13100.0,62.5557,62.8529,62.4673,62.8529,13100.0
2006-09-26 10:00:00,78.18,78.88,78.11,78.85,23900.0,62.7966,63.3589,62.7404,63.3348,23900.0
2006-09-26 10:05:00,78.85,79.31,78.85,79.31,40500.0,63.3348,63.7043,63.3348,63.7043,40500.0
2006-09-26 10:10:00,79.3,79.33,78.99,78.99,19200.0,63.6962,63.7203,63.4472,63.4472,19200.0
2006-09-26 10:15:00,78.97,79.31,78.9,79.31,19500.0,63.4312,63.7043,63.375,63.7043,19500.0
2006-09-26 10:20:00,79.32,79.35,79.1,79.29,10200.0,63.7123,63.7364,63.5356,63.6882,10200.0
2006-09-26 10:25:00,79.26,79.55,79.25,79.45,10700.0,63.6641,63.8971,63.6561,63.8167,10700.0
2006-09-26 10:30:00,79.46,79.61,79.36,79.51,9300.0,63.8248,63.9452,63.7444,63.8649,9300.0
2006-09-26 10:35:00,79.52,79.53,79.33,79.52,6800.0,63.873,63.881,63.7203,63.873,6800.0
2006-09-26 10:40:00,79.52,79.69,79.5,79.64,12800.0,63.873,64.0095,63.8569,63.9693,12800.0
2006-09-26 10:45:00,79.7,79.82,79.6,79.81,24100.0,64.0175,64.1139,63.9372,64.1059,24100.0
2006-09-26 10:50:00,79.82,79.83,79.28,79.29,20700.0,64.1139,64.122,63.6802,63.6882,20700.0
2006-09-26 10:55:00,79.3,79.5,79.27,79.31,15500.0,63.6962,63.8569,63.6721,63.7043,15500.0
2006-09-26 11:00:00,79.34,79.62,79.28,79.56,10200.0,63.7284,63.9533,63.6802,63.9051,10200.0
2006-09-26 11:05:00,79.56,79.73,79.5,79.66,8200.0,63.9051,64.0416,63.8569,63.9854,8200.0
2006-09-26 11:10:00,79.66,79.77,79.56,79.71,10900.0,63.9854,64.0738,63.9051,64.0256,10900.0
2006-09-26 11:15:00,79.71,79.87,79.59,79.6,8900.0,64.0256,64.1541,63.9292,63.9372,8900.0
2006-09-26 11:20:00,79.59,79.61,79.45,79.52,6300.0,63.9292,63.9452,63.8167,63.873,6300.0
2006-09-26 11:25:00,79.55,80.02,79.55,80.02,28900.0,63.8971,64.2746,63.8971,64.2746,28900.0
2006-09-26 11:30:00,80.1,80.11,79.95,80.04,25100.0,64.3388,64.3469,64.2183,64.2906,25100.0
2006-09-26 11:35:00,80.05,80.54,80.05,80.46,23800.0,64.2987,64.6923,64.2987,64.628,23800.0
2006-09-26 11:40:00,80.5,80.51,80.28,80.39,18500.0,64.6601,64.6682,64.4834,64.5718,18500.0
2006-09-26 11:45:00,80.37,80.38,80.22,80.3,10200.0,64.5557,64.5637,64.4352,64.4995,10200.0
2006-09-26 11:50:00,80.29,80.47,80.18,80.21,10800.0,64.4914,64.636,64.4031,64.4272,10800.0
2006-09-26 11:55:00,80.16,80.34,80.04,80.04,10100.0,64.387,64.5316,64.2906,64.2906,10100.0
2006-09-26 12:00:00,80.03,80.23,79.96,80.22,13200.0,64.2826,64.4432,64.2264,64.4352,13200.0
2006-09-26 12:05:00,80.19,80.19,79.92,80.02,11800.0,64.4111,64.4111,64.1942,64.2746,11800.0
2006-09-26 12:10:00,80.02,80.23,79.98,80.05,9700.0,64.2746,64.4432,64.2424,64.2987,9700.0
2006-09-26 12:15:00,80.04,80.15,79.94,80.06,12900.0,64.2906,64.379,64.2103,64.3067,12900.0
2006-09-26 12:20:00,80.02,80.21,80.0,80.07,13100.0,64.2746,64.4272,64.2585,64.3147,13100.0
2006-09-26 12:25:00,80.1,80.34,80.08,80.34,10200.0,64.3388,64.5316,64.3228,64.5316,10200.0
2006-09-26 12:30:00,80.27,80.35,80.0,80.15,9200.0,64.4754,64.5396,64.2585,64.379,9200.0
2006-09-26 12:35:00,80.16,80.25,80.01,80.01,7500.0,64.387,64.4593,64.2665,64.2665,7500.0
2006-09-26 12:40:00,80.04,80.12,79.98,80.07,10900.0,64.2906,64.3549,64.2424,64.3147,10900.0
2006-09-26 12:45:00,80.07,80.18,79.77,80.07,15800.0,64.3147,64.4031,64.0738,64.3147,15800.0
2006-09-26 12:50:00,80.04,80.09,79.99,80.08,9100.0,64.2906,64.3308,64.2505,64.3228,9100.0
2006-09-26 12:55:00,80.04,80.3,80.04,80.18,10700.0,64.2906,64.4995,64.2906,64.4031,10700.0
2006-09-26 13:00:00,80.27,80.64,80.08,80.64,35500.0,64.4754,64.7726,64.3228,64.7726,35500.0
2006-09-26 13:05:00,80.67,80.98,80.5,80.77,22100.0,64.7967,65.0457,64.6601,64.877,22100.0
2006-09-26 13:10:00,80.77,81.22,80.48,81.22,49500.0,64.877,65.2384,64.6441,65.2384,49500.0
2006-09-26 13:15:00,81.19,81.71,81.09,81.71,44500.0,65.2144,65.632,65.134,65.632,44500.0
2006-09-26 13:20:00,81.69,82.0,81.61,81.63,37100.0,65.616,65.865,65.5517,65.5678,37100.0
2006-09-26 13:25:00,81.66,82.2,81.39,82.13,40900.0,65.5919,66.0256,65.375,65.9694,40900.0
2006-09-26 13:30:00,82.17,82.17,81.63,81.7,20300.0,66.0015,66.0015,65.5678,65.624,20300.0
2006-09-26 13:35:00,81.66,81.82,81.45,81.6,20300.0,65.5919,65.7204,65.4232,65.5437,20300.0
2006-09-26 13:40:00,81.61,81.66,81.5,81.65,10800.0,65.5517,65.5919,65.4634,65.5838,10800.0
2006-09-26 13:45:00,81.65,81.71,81.5,81.5,8600.0,65.5838,65.632,65.4634,65.4634,8600.0
2006-09-26 13:50:00,81.51,81.82,81.4,81.82,12900.0,65.4714,65.7204,65.383,65.7204,12900.0
2006-09-26 13:55:00,81.87,81.97,81.72,81.78,10600.0,65.7605,65.8409,65.6401,65.6883,10600.0
2006-09-26 14:00:00,81.79,82.01,81.63,81.63,24400.0,65.6963,65.873,65.5678,65.5678,24400.0
2006-09-26 14:05:00,81.64,81.64,81.4,81.42,25000.0,65.5758,65.5758,65.383,65.3991,25000.0
2006-09-26 14:10:00,81.4,81.6,81.39,81.54,13800.0,65.383,65.5437,65.375,65.4955,13800.0
2006-09-26 14:15:00,81.51,81.6,81.37,81.39,29400.0,65.4714,65.5437,65.3589,65.375,29400.0
2006-09-26 14:20:00,81.4,81.7,81.3,81.69,32800.0,65.383,65.624,65.3027,65.616,32800.0
2006-09-26 14:25:00,81.6,81.79,81.48,81.48,22200.0,65.5437,65.6963,65.4473,65.4473,22200.0
2006-09-26 14:30:00,81.49,81.56,80.26,80.68,130100.0,65.4553,65.5115,64.4673,64.8047,130100.0
2006-09-26 14:35:00,80.68,80.7,80.06,80.13,81000.0,64.8047,64.8208,64.3067,64.3629,81000.0
2006-09-26 14:40:00,80.13,80.31,79.95,80.31,83900.0,64.3629,64.5075,64.2183,64.5075,83900.0
2006-09-26 14:45:00,80.31,80.5,80.25,80.31,119400.0,64.5075,64.6601,64.4593,64.5075,119400.0
2006-09-26 14:50:00,80.33,80.35,79.98,79.99,97400.0,64.5236,64.5396,64.2424,64.2505,97400.0
2006-09-26 14:55:00,79.99,80.11,79.74,79.86,92800.0,64.2505,64.3469,64.0497,64.1461,92800.0
2006-09-26 15:00:00,79.86,80.13,79.81,80.03,45700.0,64.1461,64.3629,64.1059,64.2826,45700.0
2006-09-26 15:05:00,80.06,80.55,80.06,80.3,22500.0,64.3067,64.7003,64.3067,64.4995,22500.0
2006-09-26 15:10:00,80.3,80.57,80.3,80.48,34100.0,64.4995,64.7163,64.4995,64.6441,34100.0
2006-09-26 15:15:00,80.48,80.48,80.34,80.34,11600.0,64.6441,64.6441,64.5316,64.5316,11600.0
2006-09-26 15:20:00,80.34,80.4,79.84,80.39,57300.0,64.5316,64.5798,64.13,64.5718,57300.0
2006-09-26 15:25:00,80.4,80.49,80.25,80.44,15500.0,64.5798,64.6521,64.4593,64.6119,15500.0
2006-09-26 15:30:00,80.44,80.72,80.41,80.71,18000.0,64.6119,64.8368,64.5878,64.8288,18000.0
2006-09-26 15:35:00,80.71,80.78,80.6,80.78,17200.0,64.8288,64.885,64.7404,64.885,17200.0
2006-09-26 15:40:00,80.78,81.03,80.78,81.0,36300.0,64.885,65.0858,64.885,65.0617,36300.0
2006-09-26 15:45:00,80.98,81.19,80.97,81.16,34900.0,65.0457,65.2144,65.0376,65.1903,34900.0
2006-09-26 15:50:00,81.16,81.24,81.01,81.02,39600.0,65.1903,65.2545,65.0698,65.0778,39600.0
2006-09-26 15:55:00,81.01,81.06,80.97,81.04,63500.0,65.0698,65.1099,65.0376,65.0939,63500.0
2006-09-27 09:30:00,81.3,82.15,81.29,81.98,29500.0,65.3027,65.9855,65.2947,65.8489,29500.0
2006-09-27 09:35:00,81.93,81.99,81.38,81.57,25500.0,65.8087,65.8569,65.367,65.5196,25500.0
2006-09-27 09:40:00,81.58,81.81,81.57,81.81,34000.0,65.5276,65.7124,65.5196,65.7124,34000.0
2006-09-27 09:45:00,81.86,82.15,81.75,81.8,27000.0,65.7525,65.9855,65.6642,65.7043,27000.0
2006-09-27 09:50:00,81.75,81.92,81.64,81.73,32500.0,65.6642,65.8007,65.5758,65.6481,32500.0
2006-09-27 09:55:00,81.75,82.16,81.64,81.95,23700.0,65.6642,65.9935,65.5758,65.8248,23700.0
2006-09-27 10:00:00,81.94,82.7,81.94,82.7,22200.0,65.8168,66.4272,65.8168,66.4272,22200.0
2006-09-27 10:05:00,82.64,83.14,82.64,83.01,44900.0,66.379,66.7807,66.379,66.6762,44900.0
2006-09-27 10:10:00,83.0,83.01,82.47,82.58,24800.0,66.6682,66.6762,66.2425,66.3308,24800.0
2006-09-27 10:15:00,82.58,82.75,82.46,82.54,17200.0,66.3308,66.4674,66.2345,66.2987,17200.0
2006-09-27 10:20:00,82.5,82.68,82.21,82.39,17500.0,66.2666,66.4112,66.0336,66.1782,17500.0
2006-09-27 10:25:00,82.38,82.56,82.31,82.39,11600.0,66.1702,66.3148,66.114,66.1782,11600.0
2006-09-27 10:30:00,82.39,82.7,82.36,82.69,15600.0,66.1782,66.4272,66.1541,66.4192,15600.0
2006-09-27 10:35:00,82.69,82.88,82.65,82.8,65100.0,66.4192,66.5718,66.3871,66.5076,65100.0
2006-09-27 10:40:00,82.84,82.97,82.75,82.95,62800.0,66.5397,66.6441,66.4674,66.628,62800.0
2006-09-27 10:45:00,82.87,83.24,82.87,83.0,29800.0,66.5638,66.861,66.5638,66.6682,29800.0
2006-09-27 10:50:00,83.0,83.33,82.95,83.28,32600.0,66.6682,66.9333,66.628,66.8931,32600.0
2006-09-27 10:55:00,83.28,83.6,83.13,83.6,23900.0,66.8931,67.1501,66.7726,67.1501,23900.0
2006-09-27 11:00:00,83.6,83.69,83.07,83.08,20300.0,67.1501,67.2224,66.7244,66.7325,20300.0
2006-09-27 11:05:00,83.08,83.43,83.06,83.36,29900.0,66.7325,67.0136,66.7164,66.9574,29900.0
2006-09-27 11:10:00,83.33,83.5,83.25,83.5,13300.0,66.9333,67.0698,66.869,67.0698,13300.0
2006-09-27 11:15:00,83.48,83.5,83.31,83.49,18700.0,67.0538,67.0698,66.9172,67.0618,18700.0
2006-09-27 11:20:00,83.5,83.65,83.42,83.42,26800.0,67.0698,67.1903,67.0056,67.0056,26800.0
2006-09-27 11:25:00,83.38,83.45,83.28,83.28,14600.0,66.9734,67.0297,66.8931,66.8931,14600.0
2006-09-27 11:30:00,83.3,83.34,83.07,83.07,19400.0,66.9092,66.9413,66.7244,66.7244,19400.0
2006-09-27 11:35:00,83.07,83.17,82.97,83.14,33600.0,66.7244,66.8047,66.6441,66.7807,33600.0
2006-09-27 11:40:00,83.14,83.16,83.02,83.15,38400.0,66.7807,66.7967,66.6843,66.7887,38400.0
2006-09-27 11:45:00,83.15,83.24,83.12,83.22,14100.0,66.7887,66.861,66.7646,66.8449,14100.0
2006-09-27 11:50:00,83.21,83.25,83.1,83.25,12900.0,66.8369,66.869,66.7485,66.869,12900.0
2006-09-27 11:55:00,83.25,83.45,83.24,83.39,15600.0,66.869,67.0297,66.861,66.9815,15600.0
2006-09-27 12:00:00,83.39,83.4,83.01,83.01,9200.0,66.9815,66.9895,66.6762,66.6762,9200.0
2006-09-27 12:05:00,83.01,83.25,82.96,83.1,20600.0,66.6762,66.869,66.6361,66.7485,20600.0
2006-09-27 12:10:00,83.1,83.21,83.0,83.14,18500.0,66.7485,66.8369,66.6682,66.7807,18500.0
2006-09-27 12:15:00,83.15,83.25,83.12,83.23,11400.0,66.7887,66.869,66.7646,66.8529,11400.0
2006-09-27 12:20:00,83.23,83.34,83.13,83.27,13200.0,66.8529,66.9413,66.7726,66.8851,13200.0
2006-09-27 12:25:00,83.28,83.28,83.07,83.07,7100.0,66.8931,66.8931,66.7244,66.7244,7100.0
2006-09-27 12:30:00,83.09,83.36,83.05,83.08,19200.0,66.7405,66.9574,66.7084,66.7325,19200.0
2006-09-27 12:35:00,83.06,83.27,83.05,83.27,19400.0,66.7164,66.8851,66.7084,66.8851,19400.0
2006-09-27 12:40:00,83.25,83.3,83.19,83.23,12200.0,66.869,66.9092,66.8208,66.8529,12200.0
2006-09-27 12:45:00,83.23,83.41,83.23,83.25,20600.0,66.8529,66.9975,66.8529,66.869,20600.0
2006-09-27 12:50:00,83.25,83.47,83.25,83.38,62000.0,66.869,67.0457,66.869,66.9734,62000.0
2006-09-27 12:55:00,83.41,83.41,83.16,83.16,4700.0,66.9975,66.9975,66.7967,66.7967,4700.0
2006-09-27 13:00:00,83.19,83.28,83.11,83.15,7700.0,66.8208,66.8931,66.7566,66.7887,7700.0
2006-09-27 13:05:00,83.15,83.22,83.12,83.22,11300.0,66.7887,66.8449,66.7646,66.8449,11300.0
2006-09-27 13:10:00,83.22,83.28,83.14,83.19,17900.0,66.8449,66.8931,66.7807,66.8208,17900.0
2006-09-27 13:15:00,83.18,83.28,83.18,83.27,8300.0,66.8128,66.8931,66.8128,66.8851,8300.0
2006-09-27 13:20:00,83.25,83.25,83.16,83.18,7600.0,66.869,66.869,66.7967,66.8128,7600.0
2006-09-27 13:25:00,83.18,83.33,83.18,83.25,14300.0,66.8128,66.9333,66.8128,66.869,14300.0
2006-09-27 13:30:00,83.25,83.26,83.13,83.19,18600.0,66.869,66.877,66.7726,66.8208,18600.0
2006-09-27 13:35:00,83.16,83.26,83.15,83.24,22000.0,66.7967,66.877,66.7887,66.861,22000.0
2006-09-27 13:40:00,83.24,83.29,83.13,83.29,20700.0,66.861,66.9011,66.7726,66.9011,20700.0
2006-09-27 13:45:00,83.29,83.29,83.12,83.25,20900.0,66.9011,66.9011,66.7646,66.869,20900.0
2006-09-27 13:50:00,83.23,83.25,83.03,83.24,11800.0,66.8529,66.869,66.6923,66.861,11800.0
2006-09-27 13:55:00,83.23,83.3,83.16,83.16,8100.0,66.8529,66.9092,66.7967,66.7967,8100.0
2006-09-27 14:00:00,83.15,83.16,83.0,83.0,7700.0,66.7887,66.7967,66.6682,66.6682,7700.0
2006-09-27 14:05:00,83.0,83.15,82.95,83.15,15500.0,66.6682,66.7887,66.628,66.7887,15500.0
2006-09-27 14:10:00,83.13,83.24,82.93,83.1,17200.0,66.7726,66.861,66.612,66.7485,17200.0
2006-09-27 14:15:00,83.1,83.11,82.92,83.0,17400.0,66.7485,66.7566,66.6039,66.6682,17400.0
2006-09-27 14:20:00,82.93,83.2,82.92,83.18,14500.0,66.612,66.8288,66.6039,66.8128,14500.0
2006-09-27 14:25:00,83.17,83.18,83.01,83.04,5900.0,66.8047,66.8128,66.6762,66.7003,5900.0
2006-09-27 14:30:00,83.04,83.19,83.01,83.12,13200.0,66.7003,66.8208,66.6762,66.7646,13200.0
2006-09-27 14:35:00,83.12,83.2,83.03,83.14,46300.0,66.7646,66.8288,66.6923,66.7807,46300.0
2006-09-27 14:40:00,83.14,83.15,83.03,83.11,15700.0,66.7807,66.7887,66.6923,66.7566,15700.0
2006-09-27 14:45:00,83.01,83.14,83.01,83.03,28000.0,66.6762,66.7807,66.6762,66.6923,28000.0
2006-09-27 14:50:00,83.04,83.1,82.94,82.97,30400.0,66.7003,66.7485,66.62,66.6441,30400.0
2006-09-27 14:55:00,82.98,83.0,82.8,83.0,67100.0,66.6521,66.6682,66.5076,66.6682,67100.0
2006-09-27 15:00:00,82.99,83.1,82.97,83.1,48200.0,66.6602,66.7485,66.6441,66.7485,48200.0
2006-09-27 15:05:00,83.1,83.1,82.91,83.0,55200.0,66.7485,66.7485,66.5959,66.6682,55200.0
2006-09-27 15:10:00,82.99,83.02,82.91,82.93,40800.0,66.6602,66.6843,66.5959,66.612,40800.0
2006-09-27 15:15:00,82.91,82.96,82.77,82.81,37800.0,66.5959,66.6361,66.4835,66.5156,37800.0
2006-09-27 15:20:00,82.86,82.92,82.8,82.92,36200.0,66.5557,66.6039,66.5076,66.6039,36200.0
2006-09-27 15:25:00,82.93,82.96,82.84,82.95,25100.0,66.612,66.6361,66.5397,66.628,25100.0
2006-09-27 15:30:00,82.95,83.12,82.95,83.05,37900.0,66.628,66.7646,66.628,66.7084,37900.0
2006-09-27 15:35:00,83.06,83.16,83.0,83.09,17200.0,66.7164,66.7967,66.6682,66.7405,17200.0
2006-09-27 15:40:00,83.09,83.09,82.93,82.98,28000.0,66.7405,66.7405,66.612,66.6521,28000.0
2006-09-27 15:45:00,83.0,83.01,82.91,82.96,32200.0,66.6682,66.6762,66.5959,66.6361,32200.0
2006-09-27 15:50:00,82.97,83.29,82.97,83.28,18600.0,66.6441,66.9011,66.6441,66.8931,18600.0
2006-09-27 15:55:00,83.24,83.27,82.93,83.16,42000.0,66.861,66.8851,66.612,66.7967,42000.0
2006-09-28 09:30:00,84.0,84.39,83.76,84.39,28800.0,67.4714,67.7847,67.2787,67.7847,28800.0
2006-09-28 09:35:00,84.4,85.96,84.4,85.96,35200.0,67.7927,69.0458,67.7927,69.0458,35200.0
2006-09-28 09:40:00,85.95,86.65,85.45,86.13,39300.0,69.0377,69.6,68.6361,69.1823,39300.0
2006-09-28 09:45:00,85.92,85.92,85.01,85.81,33400.0,69.0136,69.0136,68.2827,68.9253,33400.0
2006-09-28 09:50:00,85.75,85.96,85.01,85.46,41200.0,68.8771,69.0458,68.2827,68.6441,41200.0
2006-09-28 09:55:00,85.52,85.52,85.21,85.3,12300.0,68.6923,68.6923,68.4433,68.5156,12300.0
2006-09-28 10:00:00,85.18,85.49,85.12,85.32,32200.0,68.4192,68.6682,68.3711,68.5317,32200.0
2006-09-28 10:05:00,85.31,85.79,85.0,85.55,23500.0,68.5237,68.9092,68.2747,68.7164,23500.0
2006-09-28 10:10:00,85.64,85.64,85.14,85.22,21400.0,68.7887,68.7887,68.3871,68.4514,21400.0
2006-09-28 10:15:00,85.22,85.43,85.16,85.42,14500.0,68.4514,68.6201,68.4032,68.612,14500.0
2006-09-28 10:20:00,85.34,85.54,85.25,85.54,11900.0,68.5478,68.7084,68.4755,68.7084,11900.0
2006-09-28 10:25:00,85.63,85.65,85.4,85.41,12700.0,68.7807,68.7968,68.596,68.604,12700.0
2006-09-28 10:30:00,85.39,85.53,85.35,85.35,12300.0,68.5879,68.7004,68.5558,68.5558,12300.0
2006-09-28 10:35:00,85.36,85.47,85.21,85.21,20300.0,68.5638,68.6522,68.4433,68.4433,20300.0
2006-09-28 10:40:00,85.23,85.29,85.14,85.14,10800.0,68.4594,68.5076,68.3871,68.3871,10800.0
2006-09-28 10:45:00,85.1,85.1,84.9,85.0,88800.0,68.355,68.355,68.1943,68.2747,88800.0
2006-09-28 10:50:00,85.0,85.35,84.99,85.33,74600.0,68.2747,68.5558,68.2666,68.5397,74600.0
2006-09-28 10:55:00,85.38,85.61,85.38,85.54,35100.0,68.5799,68.7646,68.5799,68.7084,35100.0
2006-09-28 11:00:00,85.54,85.55,85.45,85.48,10300.0,68.7084,68.7164,68.6361,68.6602,10300.0
2006-09-28 11:05:00,85.48,85.55,85.27,85.27,9100.0,68.6602,68.7164,68.4915,68.4915,9100.0
2006-09-28 11:10:00,85.25,85.33,85.21,85.25,19700.0,68.4755,68.5397,68.4433,68.4755,19700.0
2006-09-28 11:15:00,85.25,85.29,85.11,85.13,11800.0,68.4755,68.5076,68.363,68.3791,11800.0
2006-09-28 11:20:00,85.15,85.2,85.11,85.13,6900.0,68.3951,68.4353,68.363,68.3791,6900.0
2006-09-28 11:25:00,85.13,85.13,85.06,85.11,7700.0,68.3791,68.3791,68.3229,68.363,7700.0
2006-09-28 11:30:00,85.07,85.08,85.0,85.06,8200.0,68.3309,68.3389,68.2747,68.3229,8200.0
2006-09-28 11:35:00,85.07,85.08,85.0,85.07,5800.0,68.3309,68.3389,68.2747,68.3309,5800.0
2006-09-28 11:40:00,85.01,85.06,84.95,85.0,38400.0,68.2827,68.3229,68.2345,68.2747,38400.0
2006-09-28 11:45:00,85.01,85.06,85.0,85.03,5300.0,68.2827,68.3229,68.2747,68.2988,5300.0
2006-09-28 11:50:00,85.02,85.08,85.0,85.05,8400.0,68.2907,68.3389,68.2747,68.3148,8400.0
2006-09-28 11:55:00,85.04,85.07,85.0,85.0,6700.0,68.3068,68.3309,68.2747,68.2747,6700.0
2006-09-28 12:00:00,85.02,85.06,85.0,85.01,18200.0,68.2907,68.3229,68.2747,68.2827,18200.0
2006-09-28 12:05:00,85.02,85.05,84.97,85.02,42000.0,68.2907,68.3148,68.2506,68.2907,42000.0
2006-09-28 12:10:00,85.04,85.18,85.01,85.18,7900.0,68.3068,68.4192,68.2827,68.4192,7900.0
2006-09-28 12:15:00,85.18,85.18,85.09,85.1,6300.0,68.4192,68.4192,68.347,68.355,6300.0
2006-09-28 12:20:00,85.02,85.02,84.63,84.71,93200.0,68.2907,68.2907,67.9775,68.0417,93200.0
2006-09-28 12:25:00,84.71,84.79,84.66,84.72,4400.0,68.0417,68.106,68.0016,68.0498,4400.0
2006-09-28 12:30:00,84.71,84.75,84.65,84.73,4500.0,68.0417,68.0739,67.9935,68.0578,4500.0
2006-09-28 12:35:00,84.69,84.81,84.69,84.75,8900.0,68.0257,68.122,68.0257,68.0739,8900.0
2006-09-28 12:40:00,84.75,84.79,84.75,84.78,17400.0,68.0739,68.106,68.0739,68.098,17400.0
2006-09-28 12:45:00,84.78,84.87,84.75,84.81,11300.0,68.098,68.1702,68.0739,68.122,11300.0
2006-09-28 12:50:00,84.81,84.85,84.8,84.85,3900.0,68.122,68.1542,68.114,68.1542,3900.0
2006-09-28 12:55:00,84.85,84.87,84.85,84.87,1400.0,68.1542,68.1702,68.1542,68.1702,1400.0
2006-09-28 13:00:00,84.87,84.92,84.85,84.92,6700.0,68.1702,68.2104,68.1542,68.2104,6700.0
2006-09-28 13:05:00,84.9,84.9,84.8,84.9,5800.0,68.1943,68.1943,68.114,68.1943,5800.0
2006-09-28 13:10:00,84.85,84.87,84.8,84.8,2400.0,68.1542,68.1702,68.114,68.114,2400.0
2006-09-28 13:15:00,84.79,84.81,84.78,84.81,1200.0,68.106,68.122,68.098,68.122,1200.0
2006-09-28 13:20:00,84.83,84.97,84.82,84.86,14200.0,68.1381,68.2506,68.1301,68.1622,14200.0
2006-09-28 13:25:00,84.89,85.04,84.89,84.89,20500.0,68.1863,68.3068,68.1863,68.1863,20500.0
2006-09-28 13:30:00,84.9,85.03,84.89,85.02,7600.0,68.1943,68.2988,68.1863,68.2907,7600.0
2006-09-28 13:35:00,85.05,85.06,85.0,85.0,3600.0,68.3148,68.3229,68.2747,68.2747,3600.0
2006-09-28 13:40:00,84.96,85.09,84.94,85.09,46200.0,68.2425,68.347,68.2265,68.347,46200.0
2006-09-28 13:45:00,85.1,85.14,85.06,85.08,4300.0,68.355,68.3871,68.3229,68.3389,4300.0
2006-09-28 13:50:00,85.08,85.18,85.08,85.14,5500.0,68.3389,68.4192,68.3389,68.3871,5500.0
2006-09-28 13:55:00,85.17,85.17,85.0,85.02,3800.0,68.4112,68.4112,68.2747,68.2907,3800.0
2006-09-28 14:00:00,85.02,85.12,85.02,85.05,8100.0,68.2907,68.3711,68.2907,68.3148,8100.0
2006-09-28 14:05:00,85.05,85.11,85.05,85.08,3800.0,68.3148,68.363,68.3148,68.3389,3800.0
2006-09-28 14:10:00,85.11,85.13,84.99,85.0,4900.0,68.363,68.3791,68.2666,68.2747,4900.0
2006-09-28 14:15:00,84.98,85.01,84.98,85.0,42500.0,68.2586,68.2827,68.2586,68.2747,42500.0
2006-09-28 14:20:00,84.99,85.23,84.96,85.21,16300.0,68.2666,68.4594,68.2425,68.4433,16300.0
2006-09-28 14:25:00,85.18,85.31,85.14,85.27,14400.0,68.4192,68.5237,68.3871,68.4915,14400.0
2006-09-28 14:30:00,85.27,85.28,85.13,85.27,11200.0,68.4915,68.4996,68.3791,68.4915,11200.0
2006-09-28 14:35:00,85.28,85.35,85.26,85.3,11200.0,68.4996,68.5558,68.4835,68.5156,11200.0
2006-09-28 14:40:00,85.25,85.53,85.25,85.52,12800.0,68.4755,68.7004,68.4755,68.6923,12800.0
2006-09-28 14:45:00,85.52,85.56,85.45,85.5,10400.0,68.6923,68.7245,68.6361,68.6763,10400.0
2006-09-28 14:50:00,85.63,85.68,85.49,85.59,10700.0,68.7807,68.8209,68.6682,68.7486,10700.0
2006-09-28 14:55:00,85.59,85.75,85.57,85.63,9500.0,68.7486,68.8771,68.7325,68.7807,9500.0
2006-09-28 15:00:00,85.59,85.68,85.34,85.6,11600.0,68.7486,68.8209,68.5478,68.7566,11600.0
2006-09-28 15:05:00,85.6,85.62,85.47,85.54,28200.0,68.7566,68.7727,68.6522,68.7084,28200.0
2006-09-28 15:10:00,85.5,85.69,85.5,85.61,5900.0,68.6763,68.8289,68.6763,68.7646,5900.0
2006-09-28 15:15:00,85.62,85.92,85.62,85.69,22500.0,68.7727,69.0136,68.7727,68.8289,22500.0
2006-09-28 15:20:00,85.75,85.86,85.7,85.7,11300.0,68.8771,68.9654,68.8369,68.8369,11300.0
2006-09-28 15:25:00,85.7,85.84,85.7,85.77,8600.0,68.8369,68.9494,68.8369,68.8932,8600.0
2006-09-28 15:30:00,85.71,85.76,85.51,85.58,6700.0,68.845,68.8851,68.6843,68.7405,6700.0
2006-09-28 15:35:00,85.58,85.62,85.53,85.57,16800.0,68.7405,68.7727,68.7004,68.7325,16800.0
2006-09-28 15:40:00,85.57,85.57,85.3,85.48,25800.0,68.7325,68.7325,68.5156,68.6602,25800.0
2006-09-28 15:45:00,85.4,85.53,85.36,85.46,12900.0,68.596,68.7004,68.5638,68.6441,12900.0
2006-09-28 15:50:00,85.47,85.47,85.31,85.34,13500.0,68.6522,68.6522,68.5237,68.5478,13500.0
2006-09-28 15:55:00,85.28,85.48,85.28,85.45,20900.0,68.4996,68.6602,68.4996,68.6361,20900.0
2006-09-29 09:30:00,85.49,85.83,85.49,85.83,7100.0,68.6682,68.9413,68.6682,68.9413,7100.0
2006-09-29 09:35:00,85.73,86.0,85.65,85.89,17300.0,68.861,69.0779,68.7968,68.9895,17300.0
2006-09-29 09:40:00,85.89,86.03,85.64,85.81,17400.0,68.9895,69.102,68.7887,68.9253,17400.0
2006-09-29 09:45:00,85.78,86.08,85.73,85.8,8300.0,68.9012,69.1422,68.861,68.9172,8300.0
2006-09-29 09:50:00,85.78,85.79,85.58,85.67,7100.0,68.9012,68.9092,68.7405,68.8128,7100.0
2006-09-29 09:55:00,85.66,85.9,85.5,85.69,12800.0,68.8048,68.9976,68.6763,68.8289,12800.0
2006-09-29 10:00:00,85.7,86.2,85.7,85.98,15300.0,68.8369,69.2385,68.8369,69.0618,15300.0
2006-09-29 10:05:00,85.99,86.22,85.7,85.74,33900.0,69.0699,69.2546,68.8369,68.8691,33900.0
2006-09-29 10:10:00,85.73,85.73,85.38,85.71,18800.0,68.861,68.861,68.5799,68.845,18800.0
2006-09-29 10:15:00,85.72,85.88,85.63,85.74,5700.0,68.853,68.9815,68.7807,68.8691,5700.0
2006-09-29 10:20:00,85.71,85.8,85.24,85.24,10900.0,68.845,68.9172,68.4674,68.4674,10900.0
2006-09-29 10:25:00,85.24,85.72,85.24,85.71,15900.0,68.4674,68.853,68.4674,68.845,15900.0
2006-09-29 10:30:00,85.64,85.64,85.47,85.47,4300.0,68.7887,68.7887,68.6522,68.6522,4300.0
2006-09-29 10:35:00,85.45,85.45,85.21,85.21,6700.0,68.6361,68.6361,68.4433,68.4433,6700.0
2006-09-29 10:40:00,85.22,85.34,85.21,85.26,8700.0,68.4514,68.5478,68.4433,68.4835,8700.0
2006-09-29 10:45:00,85.26,85.26,85.18,85.24,19800.0,68.4835,68.4835,68.4192,68.4674,19800.0
2006-09-29 10:50:00,85.24,85.34,85.23,85.32,15900.0,68.4674,68.5478,68.4594,68.5317,15900.0
2006-09-29 10:55:00,85.33,85.5,85.33,85.5,10600.0,68.5397,68.6763,68.5397,68.6763,10600.0
2006-09-29 11:00:00,85.5,85.61,85.5,85.56,6800.0,68.6763,68.7646,68.6763,68.7245,6800.0
2006-09-29 11:05:00,85.6,85.68,85.54,85.54,9800.0,68.7566,68.8209,68.7084,68.7084,9800.0
2006-09-29 11:10:00,85.5,85.51,85.43,85.48,4500.0,68.6763,68.6843,68.6201,68.6602,4500.0
2006-09-29 11:15:00,85.45,85.47,85.35,85.41,2500.0,68.6361,68.6522,68.5558,68.604,2500.0
2006-09-29 11:20:00,85.36,85.36,85.2,85.24,5400.0,68.5638,68.5638,68.4353,68.4674,5400.0
2006-09-29 11:25:00,85.23,85.36,85.22,85.36,4300.0,68.4594,68.5638,68.4514,68.5638,4300.0
2006-09-29 11:30:00,85.35,85.69,85.35,85.6,14100.0,68.5558,68.8289,68.5558,68.7566,14100.0
2006-09-29 11:35:00,85.6,85.84,85.6,85.71,11000.0,68.7566,68.9494,68.7566,68.845,11000.0
2006-09-29 11:40:00,85.73,85.78,85.72,85.76,4400.0,68.861,68.9012,68.853,68.8851,4400.0
2006-09-29 11:45:00,85.77,85.77,85.71,85.72,3600.0,68.8932,68.8932,68.845,68.853,3600.0
2006-09-29 11:50:00,85.71,85.75,85.71,85.72,7900.0,68.845,68.8771,68.845,68.853,7900.0
2006-09-29 11:55:00,85.71,85.79,85.7,85.7,3600.0,68.845,68.9092,68.8369,68.8369,3600.0
2006-09-29 12:00:00,85.7,85.71,85.6,85.61,12900.0,68.8369,68.845,68.7566,68.7646,12900.0
2006-09-29 12:05:00,85.6,85.7,85.47,85.69,15800.0,68.7566,68.8369,68.6522,68.8289,15800.0
2006-09-29 12:10:00,85.66,85.72,85.61,85.62,7200.0,68.8048,68.853,68.7646,68.7727,7200.0
2006-09-29 12:15:00,85.64,85.64,85.57,85.59,15200.0,68.7887,68.7887,68.7325,68.7486,15200.0
2006-09-29 12:20:00,85.59,85.63,85.55,85.63,6800.0,68.7486,68.7807,68.7164,68.7807,6800.0
2006-09-29 12:25:00,85.62,85.68,85.56,85.66,20000.0,68.7727,68.8209,68.7245,68.8048,20000.0
2006-09-29 12:30:00,85.65,85.65,85.63,85.63,3600.0,68.7968,68.7968,68.7807,68.7807,3600.0
2006-09-29 12:35:00,85.62,85.62,85.46,85.49,19500.0,68.7727,68.7727,68.6441,68.6682,19500.0
2006-09-29 12:40:00,85.49,85.6,85.39,85.49,5400.0,68.6682,68.7566,68.5879,68.6682,5400.0
2006-09-29 12:45:00,85.43,85.43,85.34,85.36,2500.0,68.6201,68.6201,68.5478,68.5638,2500.0
2006-09-29 12:50:00,85.35,85.35,85.26,85.28,2400.0,68.5558,68.5558,68.4835,68.4996,2400.0
2006-09-29 12:55:00,85.26,85.3,85.2,85.3,5500.0,68.4835,68.5156,68.4353,68.5156,5500.0
2006-09-29 13:00:00,85.3,85.3,85.24,85.26,2100.0,68.5156,68.5156,68.4674,68.4835,2100.0
2006-09-29 13:05:00,85.24,85.24,85.1,85.17,9000.0,68.4674,68.4674,68.355,68.4112,9000.0
2006-09-29 13:10:00,85.17,85.19,85.14,85.14,3400.0,68.4112,68.4273,68.3871,68.3871,3400.0
2006-09-29 13:15:00,85.12,85.13,85.06,85.06,5400.0,68.3711,68.3791,68.3229,68.3229,5400.0
2006-09-29 13:20:00,85.05,85.05,84.95,84.97,15400.0,68.3148,68.3148,68.2345,68.2506,15400.0
2006-09-29 13:25:00,84.98,85.06,84.96,84.97,4400.0,68.2586,68.3229,68.2425,68.2506,4400.0
2006-09-29 13:30:00,84.93,84.94,84.9,84.9,2200.0,68.2184,68.2265,68.1943,68.1943,2200.0
2006-09-29 13:35:00,84.9,84.9,84.85,84.87,8100.0,68.1943,68.1943,68.1542,68.1702,8100.0
2006-09-29 13:40:00,84.87,84.89,84.77,84.89,6800.0,68.1702,68.1863,68.0899,68.1863,6800.0
2006-09-29 13:45:00,84.89,84.98,84.89,84.89,4700.0,68.1863,68.2586,68.1863,68.1863,4700.0
2006-09-29 13:50:00,84.83,84.84,84.77,84.81,3800.0,68.1381,68.1461,68.0899,68.122,3800.0
2006-09-29 13:55:00,84.81,84.85,84.75,84.77,5300.0,68.122,68.1542,68.0739,68.0899,5300.0
2006-09-29 14:00:00,84.76,84.88,84.76,84.82,2900.0,68.0819,68.1783,68.0819,68.1301,2900.0
2006-09-29 14:05:00,84.79,84.83,84.7,84.7,6200.0,68.106,68.1381,68.0337,68.0337,6200.0
2006-09-29 14:10:00,84.7,84.7,84.65,84.67,3600.0,68.0337,68.0337,67.9935,68.0096,3600.0
2006-09-29 14:15:00,84.67,84.67,84.62,84.62,1100.0,68.0096,68.0096,67.9694,67.9694,1100.0
2006-09-29 14:20:00,84.62,84.62,84.58,84.6,6800.0,67.9694,67.9694,67.9373,67.9534,6800.0
2006-09-29 14:25:00,84.6,84.77,84.6,84.69,7100.0,67.9534,68.0899,67.9534,68.0257,7100.0
2006-09-29 14:30:00,84.69,84.73,84.66,84.68,4900.0,68.0257,68.0578,68.0016,68.0176,4900.0
2006-09-29 14:35:00,84.68,84.68,84.64,84.65,2200.0,68.0176,68.0176,67.9855,67.9935,2200.0
2006-09-29 14:40:00,84.64,84.64,84.57,84.64,6300.0,67.9855,67.9855,67.9293,67.9855,6300.0
2006-09-29 14:45:00,84.64,84.64,84.58,84.58,1700.0,67.9855,67.9855,67.9373,67.9373,1700.0
2006-09-29 14:50:00,84.58,84.59,84.5,84.5,8700.0,67.9373,67.9453,67.873,67.873,8700.0
2006-09-29 14:55:00,84.5,84.5,84.38,84.44,7600.0,67.873,67.873,67.7767,67.8249,7600.0
2006-09-29 15:00:00,84.44,84.44,84.35,84.39,7500.0,67.8249,67.8249,67.7526,67.7847,7500.0
2006-09-29 15:05:00,84.39,84.46,84.37,84.37,3500.0,67.7847,67.8409,67.7686,67.7686,3500.0
2006-09-29 15:10:00,84.38,84.38,84.28,84.28,5600.0,67.7767,67.7767,67.6963,67.6963,5600.0
2006-09-29 15:15:00,84.25,84.46,84.19,84.37,17800.0,67.6722,67.8409,67.624,67.7686,17800.0
2006-09-29 15:20:00,84.37,84.38,84.31,84.38,29000.0,67.7686,67.7767,67.7204,67.7767,29000.0
2006-09-29 15:25:00,84.43,84.51,84.4,84.44,4300.0,67.8168,67.8811,67.7927,67.8249,4300.0
2006-09-29 15:30:00,84.49,84.49,84.27,84.3,12900.0,67.865,67.865,67.6883,67.7124,12900.0
2006-09-29 15:35:00,84.27,84.67,84.27,84.66,165900.0,67.6883,68.0096,67.6883,68.0016,165900.0
2006-09-29 15:40:00,84.61,84.91,84.53,84.85,42600.0,67.9614,68.2024,67.8971,68.1542,42600.0
2006-09-29 15:45:00,84.85,84.96,84.64,84.64,36500.0,68.1542,68.2425,67.9855,67.9855,36500.0
2006-09-29 15:50:00,84.69,84.78,84.51,84.51,29600.0,68.0257,68.098,67.8811,67.8811,29600.0
2006-09-29 15:55:00,84.57,84.7,84.56,84.62,39800.0,67.9293,68.0337,67.9212,67.9694,39800.0
2006-10-02 09:30:00,84.62,84.84,84.4,84.4,4000.0,67.9694,68.1461,67.7927,67.7927,4000.0
2006-10-02 09:35:00,84.38,84.41,84.02,84.08,7400.0,67.7767,67.8008,67.4875,67.5357,7400.0
2006-10-02 09:40:00,84.05,84.07,83.61,83.61,7400.0,67.5116,67.5277,67.1582,67.1582,7400.0
2006-10-02 09:45:00,83.62,83.9,83.62,83.8,5900.0,67.1662,67.3911,67.1662,67.3108,5900.0
2006-10-02 09:50:00,83.8,83.93,83.68,83.93,12500.0,67.3108,67.4152,67.2144,67.4152,12500.0
2006-10-02 09:55:00,84.02,84.27,83.87,84.15,7700.0,67.4875,67.6883,67.367,67.5919,7700.0
2006-10-02 10:00:00,84.09,84.48,84.01,84.27,11200.0,67.5437,67.857,67.4795,67.6883,11200.0
2006-10-02 10:05:00,84.32,84.84,84.32,84.5,7700.0,67.7285,68.1461,67.7285,67.873,7700.0
2006-10-02 10:10:00,84.5,84.69,84.5,84.68,7000.0,67.873,68.0257,67.873,68.0176,7000.0
2006-10-02 10:15:00,84.57,84.57,84.14,84.32,12500.0,67.9293,67.9293,67.5839,67.7285,12500.0
2006-10-02 10:20:00,84.26,84.26,83.88,83.88,6900.0,67.6803,67.6803,67.375,67.375,6900.0
2006-10-02 10:25:00,83.88,83.94,83.63,83.94,8100.0,67.375,67.4232,67.1742,67.4232,8100.0
2006-10-02 10:30:00,83.94,83.95,83.81,83.85,3300.0,67.4232,67.4313,67.3188,67.3509,3300.0
2006-10-02 10:35:00,83.85,84.05,83.85,83.95,11200.0,67.3509,67.5116,67.3509,67.4313,11200.0
2006-10-02 10:40:00,83.96,84.18,83.96,84.17,22800.0,67.4393,67.616,67.4393,67.608,22800.0
2006-10-02 10:45:00,84.16,84.5,84.16,84.44,11700.0,67.5999,67.873,67.5999,67.8249,11700.0
2006-10-02 10:50:00,84.38,84.56,84.22,84.48,6600.0,67.7767,67.9212,67.6481,67.857,6600.0
2006-10-02 10:55:00,84.51,84.84,84.51,84.72,11600.0,67.8811,68.1461,67.8811,68.0498,11600.0
2006-10-02 11:00:00,84.72,85.0,84.63,84.91,21500.0,68.0498,68.2747,67.9775,68.2024,21500.0
2006-10-02 11:05:00,84.89,84.99,84.8,84.99,28600.0,68.1863,68.2666,68.114,68.2666,28600.0
2006-10-02 11:10:00,85.05,85.21,85.0,85.2,10500.0,68.3148,68.4433,68.2747,68.4353,10500.0
2006-10-02 11:15:00,85.21,85.61,85.21,85.56,11900.0,68.4433,68.7646,68.4433,68.7245,11900.0
2006-10-02 11:20:00,85.56,85.89,85.56,85.81,23600.0,68.7245,68.9895,68.7245,68.9253,23600.0
2006-10-02 11:25:00,85.88,86.07,85.71,85.92,25100.0,68.9815,69.1341,68.845,69.0136,25100.0
2006-10-02 11:30:00,85.92,86.14,85.71,85.71,16900.0,69.0136,69.1903,68.845,68.845,16900.0
2006-10-02 11:35:00,85.7,85.75,85.6,85.7,6600.0,68.8369,68.8771,68.7566,68.8369,6600.0
2006-10-02 11:40:00,85.67,85.87,85.67,85.87,7500.0,68.8128,68.9735,68.8128,68.9735,7500.0
2006-10-02 11:45:00,85.86,86.19,85.86,86.15,13900.0,68.9654,69.2305,68.9654,69.1984,13900.0
2006-10-02 11:50:00,86.15,86.66,86.03,86.6,14800.0,69.1984,69.608,69.102,69.5598,14800.0
2006-10-02 11:55:00,86.58,86.59,85.89,86.04,25900.0,69.5438,69.5518,68.9895,69.11,25900.0
2006-10-02 12:00:00,86.11,86.54,86.1,86.54,16400.0,69.1663,69.5116,69.1582,69.5116,16400.0
2006-10-02 12:05:00,86.54,86.55,86.05,86.05,27000.0,69.5116,69.5197,69.1181,69.1181,27000.0
2006-10-02 12:10:00,86.15,86.36,86.11,86.25,18300.0,69.1984,69.3671,69.1663,69.2787,18300.0
2006-10-02 12:15:00,86.22,86.3,86.18,86.18,11000.0,69.2546,69.3189,69.2225,69.2225,11000.0
2006-10-02 12:20:00,86.18,86.32,86.08,86.08,12100.0,69.2225,69.3349,69.1422,69.1422,12100.0
2006-10-02 12:25:00,86.01,86.03,85.91,85.97,8900.0,69.0859,69.102,69.0056,69.0538,8900.0
2006-10-02 12:30:00,85.95,85.95,85.85,85.85,1700.0,69.0377,69.0377,68.9574,68.9574,1700.0
2006-10-02 12:35:00,85.85,86.06,85.85,86.06,12200.0,68.9574,69.1261,68.9574,69.1261,12200.0
2006-10-02 12:40:00,86.06,86.13,86.06,86.13,5900.0,69.1261,69.1823,69.1261,69.1823,5900.0
2006-10-02 12:45:00,86.13,86.16,86.07,86.16,6600.0,69.1823,69.2064,69.1341,69.2064,6600.0
2006-10-02 12:50:00,86.16,86.17,86.15,86.17,4900.0,69.2064,69.2144,69.1984,69.2144,4900.0
2006-10-02 12:55:00,86.11,86.12,85.88,85.88,4600.0,69.1663,69.1743,68.9815,68.9815,4600.0
2006-10-02 13:00:00,85.86,86.04,85.86,86.04,4900.0,68.9654,69.11,68.9654,69.11,4900.0
2006-10-02 13:05:00,86.04,86.05,85.93,85.97,6800.0,69.11,69.1181,69.0217,69.0538,6800.0
2006-10-02 13:10:00,85.96,86.09,85.96,86.09,5100.0,69.0458,69.1502,69.0458,69.1502,5100.0
2006-10-02 13:15:00,86.09,86.09,86.0,86.05,2300.0,69.1502,69.1502,69.0779,69.1181,2300.0
2006-10-02 13:20:00,85.99,85.99,85.79,85.8,7500.0,69.0699,69.0699,68.9092,68.9172,7500.0
2006-10-02 13:25:00,85.81,85.99,85.81,85.91,4700.0,68.9253,69.0699,68.9253,69.0056,4700.0
2006-10-02 13:30:00,85.98,85.98,85.79,85.87,4000.0,69.0618,69.0618,68.9092,68.9735,4000.0
2006-10-02 13:35:00,85.89,85.89,85.54,85.54,10400.0,68.9895,68.9895,68.7084,68.7084,10400.0
2006-10-02 13:40:00,85.49,85.63,85.4,85.4,6700.0,68.6682,68.7807,68.596,68.596,6700.0
2006-10-02 13:45:00,85.44,85.67,85.25,85.41,17200.0,68.6281,68.8128,68.4755,68.604,17200.0
2006-10-02 13:50:00,85.52,85.67,85.27,85.38,31600.0,68.6923,68.8128,68.4915,68.5799,31600.0
2006-10-02 13:55:00,85.39,85.71,85.37,85.69,9800.0,68.5879,68.845,68.5719,68.8289,9800.0
2006-10-02 14:00:00,85.61,85.65,85.28,85.65,11500.0,68.7646,68.7968,68.4996,68.7968,11500.0
2006-10-02 14:05:00,85.53,85.53,85.32,85.4,11300.0,68.7004,68.7004,68.5317,68.596,11300.0
2006-10-02 14:10:00,85.49,85.61,85.25,85.55,11100.0,68.6682,68.7646,68.4755,68.7164,11100.0
2006-10-02 14:15:00,85.55,85.61,85.38,85.48,9600.0,68.7164,68.7646,68.5799,68.6602,9600.0
2006-10-02 14:20:00,85.48,85.61,85.48,85.49,9000.0,68.6602,68.7646,68.6602,68.6682,9000.0
2006-10-02 14:25:00,85.6,85.61,85.39,85.39,9800.0,68.7566,68.7646,68.5879,68.5879,9800.0
2006-10-02 14:30:00,85.3,85.4,85.29,85.29,13800.0,68.5156,68.596,68.5076,68.5076,13800.0
2006-10-02 14:35:00,85.3,85.32,85.13,85.32,19700.0,68.5156,68.5317,68.3791,68.5317,19700.0
2006-10-02 14:40:00,85.32,85.45,85.15,85.29,15300.0,68.5317,68.6361,68.3951,68.5076,15300.0
2006-10-02 14:45:00,85.22,85.34,85.2,85.34,10200.0,68.4514,68.5478,68.4353,68.5478,10200.0
2006-10-02 14:50:00,85.38,85.38,85.0,85.0,5500.0,68.5799,68.5799,68.2747,68.2747,5500.0
2006-10-02 14:55:00,84.99,85.01,84.87,84.91,15500.0,68.2666,68.2827,68.1702,68.2024,15500.0
2006-10-02 15:00:00,84.91,85.14,84.91,85.12,10900.0,68.2024,68.3871,68.2024,68.3711,10900.0
2006-10-02 15:05:00,85.05,85.06,84.94,84.95,10900.0,68.3148,68.3229,68.2265,68.2345,10900.0
2006-10-02 15:10:00,84.96,85.15,84.94,85.04,13700.0,68.2425,68.3951,68.2265,68.3068,13700.0
2006-10-02 15:15:00,85.09,85.36,85.09,85.36,13400.0,68.347,68.5638,68.347,68.5638,13400.0
2006-10-02 15:20:00,85.29,85.33,85.13,85.21,16900.0,68.5076,68.5397,68.3791,68.4433,16900.0
2006-10-02 15:25:00,85.22,85.33,85.14,85.28,16800.0,68.4514,68.5397,68.3871,68.4996,16800.0
2006-10-02 15:30:00,85.28,85.43,85.16,85.4,17100.0,68.4996,68.6201,68.4032,68.596,17100.0
2006-10-02 15:35:00,85.36,85.48,85.27,85.48,11500.0,68.5638,68.6602,68.4915,68.6602,11500.0
2006-10-02 15:40:00,85.43,85.44,85.27,85.35,24500.0,68.6201,68.6281,68.4915,68.5558,24500.0
2006-10-02 15:45:00,85.36,85.36,85.11,85.24,13700.0,68.5638,68.5638,68.363,68.4674,13700.0
2006-10-02 15:50:00,85.24,85.44,85.04,85.44,21600.0,68.4674,68.6281,68.3068,68.6281,21600.0
2006-10-02 15:55:00,85.35,85.35,85.2,85.29,28000.0,68.5558,68.5558,68.4353,68.5076,28000.0
2006-10-03 09:30:00,85.19,85.2,84.76,84.78,7800.0,68.4273,68.4353,68.0819,68.098,7800.0
2006-10-03 09:35:00,84.77,84.81,84.75,84.76,45900.0,68.0899,68.122,68.0739,68.0819,45900.0
2006-10-03 09:40:00,84.76,84.93,84.75,84.76,30900.0,68.0819,68.2184,68.0739,68.0819,30900.0
2006-10-03 09:45:00,84.75,84.85,84.75,84.78,33600.0,68.0739,68.1542,68.0739,68.098,33600.0
2006-10-03 09:50:00,84.8,84.87,84.75,84.75,19900.0,68.114,68.1702,68.0739,68.0739,19900.0
2006-10-03 09:55:00,84.78,84.93,84.75,84.84,10900.0,68.098,68.2184,68.0739,68.1461,10900.0
2006-10-03 10:00:00,84.8,84.87,84.75,84.86,22300.0,68.114,68.1702,68.0739,68.1622,22300.0
2006-10-03 10:05:00,84.79,84.83,84.75,84.77,10000.0,68.106,68.1381,68.0739,68.0899,10000.0
2006-10-03 10:10:00,84.78,84.78,84.52,84.54,61800.0,68.098,68.098,67.8891,67.9052,61800.0
2006-10-03 10:15:00,84.58,84.63,84.5,84.52,17600.0,67.9373,67.9775,67.873,67.8891,17600.0
2006-10-03 10:20:00,84.46,84.52,84.31,84.35,36300.0,67.8409,67.8891,67.7204,67.7526,36300.0
2006-10-03 10:25:00,84.37,84.38,84.2,84.2,16200.0,67.7686,67.7767,67.6321,67.6321,16200.0
2006-10-03 10:30:00,84.21,84.33,84.01,84.01,16900.0,67.6401,67.7365,67.4795,67.4795,16900.0
2006-10-03 10:35:00,84.01,84.17,83.82,83.93,44100.0,67.4795,67.608,67.3269,67.4152,44100.0
2006-10-03 10:40:00,83.91,84.32,83.9,84.32,60000.0,67.3991,67.7285,67.3911,67.7285,60000.0
2006-10-03 10:45:00,84.41,84.62,84.35,84.62,18000.0,67.8008,67.9694,67.7526,67.9694,18000.0
2006-10-03 10:50:00,84.63,84.83,84.44,84.48,12200.0,67.9775,68.1381,67.8249,67.857,12200.0
2006-10-03 10:55:00,84.5,84.64,84.34,84.47,7500.0,67.873,67.9855,67.7445,67.849,7500.0
2006-10-03 11:00:00,84.46,84.46,84.33,84.33,4800.0,67.8409,67.8409,67.7365,67.7365,4800.0
2006-10-03 11:05:00,84.34,84.52,84.27,84.52,4700.0,67.7445,67.8891,67.6883,67.8891,4700.0
2006-10-03 11:10:00,84.52,84.52,84.23,84.27,7700.0,67.8891,67.8891,67.6562,67.6883,7700.0
2006-10-03 11:15:00,84.29,84.44,84.26,84.44,37000.0,67.7044,67.8249,67.6803,67.8249,37000.0
2006-10-03 11:20:00,84.44,84.46,84.32,84.45,5300.0,67.8249,67.8409,67.7285,67.8329,5300.0
2006-10-03 11:25:00,84.44,84.51,84.43,84.48,12800.0,67.8249,67.8811,67.8168,67.857,12800.0
2006-10-03 11:30:00,84.48,84.56,84.48,84.5,7600.0,67.857,67.9212,67.857,67.873,7600.0
2006-10-03 11:35:00,84.5,84.5,84.22,84.31,4500.0,67.873,67.873,67.6481,67.7204,4500.0
2006-10-03 11:40:00,84.3,84.3,84.1,84.26,8200.0,67.7124,67.7124,67.5518,67.6803,8200.0
2006-10-03 11:45:00,84.22,84.48,84.22,84.34,4300.0,67.6481,67.857,67.6481,67.7445,4300.0
2006-10-03 11:50:00,84.3,84.3,84.06,84.25,8900.0,67.7124,67.7124,67.5196,67.6722,8900.0
2006-10-03 11:55:00,84.27,84.5,84.05,84.26,23200.0,67.6883,67.873,67.5116,67.6803,23200.0
2006-10-03 12:00:00,84.26,84.52,84.26,84.52,22600.0,67.6803,67.8891,67.6803,67.8891,22600.0
2006-10-03 12:05:00,84.52,84.83,84.52,84.68,14500.0,67.8891,68.1381,67.8891,68.0176,14500.0
2006-10-03 12:10:00,84.69,84.82,84.69,84.8,8500.0,68.0257,68.1301,68.0257,68.114,8500.0
2006-10-03 12:15:00,84.8,84.94,84.79,84.88,13600.0,68.114,68.2265,68.106,68.1783,13600.0
2006-10-03 12:20:00,84.88,84.93,84.82,84.85,7400.0,68.1783,68.2184,68.1301,68.1542,7400.0
2006-10-03 12:25:00,84.86,84.86,84.74,84.79,4300.0,68.1622,68.1622,68.0658,68.106,4300.0
2006-10-03 12:30:00,84.79,84.9,84.79,84.9,5700.0,68.106,68.1943,68.106,68.1943,5700.0
2006-10-03 12:35:00,84.9,84.93,84.82,84.82,19300.0,68.1943,68.2184,68.1301,68.1301,19300.0
2006-10-03 12:40:00,84.83,85.13,84.81,85.1,12400.0,68.1381,68.3791,68.122,68.355,12400.0
2006-10-03 12:45:00,85.09,85.15,85.02,85.02,5100.0,68.347,68.3951,68.2907,68.2907,5100.0
2006-10-03 12:50:00,85.01,85.06,84.99,85.03,4600.0,68.2827,68.3229,68.2666,68.2988,4600.0
2006-10-03 12:55:00,85.07,85.14,85.05,85.13,2300.0,68.3309,68.3871,68.3148,68.3791,2300.0
2006-10-03 13:00:00,85.13,85.13,85.08,85.08,6300.0,68.3791,68.3791,68.3389,68.3389,6300.0
2006-10-03 13:05:00,85.02,85.03,84.99,84.99,1800.0,68.2907,68.2988,68.2666,68.2666,1800.0
2006-10-03 13:10:00,84.99,85.01,84.99,84.99,6700.0,68.2666,68.2827,68.2666,68.2666,6700.0
2006-10-03 13:15:00,85.03,85.06,84.99,85.0,4500.0,68.2988,68.3229,68.2666,68.2747,4500.0
2006-10-03 13:20:00,85.0,85.03,84.99,85.03,10900.0,68.2747,68.2988,68.2666,68.2988,10900.0
2006-10-03 13:25:00,85.03,85.04,84.88,85.04,9300.0,68.2988,68.3068,68.1783,68.3068,9300.0
2006-10-03 13:30:00,85.0,85.0,84.82,84.82,2300.0,68.2747,68.2747,68.1301,68.1301,2300.0
2006-10-03 13:35:00,84.82,84.82,84.7,84.79,8600.0,68.1301,68.1301,68.0337,68.106,8600.0
2006-10-03 13:40:00,84.77,84.83,84.69,84.69,7400.0,68.0899,68.1381,68.0257,68.0257,7400.0
2006-10-03 13:45:00,84.7,84.86,84.63,84.76,14500.0,68.0337,68.1622,67.9775,68.0819,14500.0
2006-10-03 13:50:00,84.76,85.0,84.75,84.89,13900.0,68.0819,68.2747,68.0739,68.1863,13900.0
2006-10-03 13:55:00,84.95,85.0,84.92,84.99,6800.0,68.2345,68.2747,68.2104,68.2666,6800.0
2006-10-03 14:00:00,84.99,85.04,84.97,85.04,7700.0,68.2666,68.3068,68.2506,68.3068,7700.0
2006-10-03 14:05:00,85.04,85.07,84.99,85.07,8300.0,68.3068,68.3309,68.2666,68.3309,8300.0
2006-10-03 14:10:00,85.14,85.16,84.89,84.89,4600.0,68.3871,68.4032,68.1863,68.1863,4600.0
2006-10-03 14:15:00,84.88,85.04,84.87,85.04,3000.0,68.1783,68.3068,68.1702,68.3068,3000.0
2006-10-03 14:20:00,85.04,85.05,84.78,84.85,11200.0,68.3068,68.3148,68.098,68.1542,11200.0
2006-10-03 14:25:00,84.83,84.83,84.67,84.8,7600.0,68.1381,68.1381,68.0096,68.114,7600.0
2006-10-03 14:30:00,84.8,84.92,84.75,84.89,7200.0,68.114,68.2104,68.0739,68.1863,7200.0
2006-10-03 14:35:00,84.91,84.91,84.82,84.82,3600.0,68.2024,68.2024,68.1301,68.1301,3600.0
2006-10-03 14:40:00,84.77,84.89,84.75,84.89,8800.0,68.0899,68.1863,68.0739,68.1863,8800.0
2006-10-03 14:45:00,84.89,84.92,84.84,84.87,6900.0,68.1863,68.2104,68.1461,68.1702,6900.0
2006-10-03 14:50:00,84.92,84.98,84.85,84.92,3200.0,68.2104,68.2586,68.1542,68.2104,3200.0
2006-10-03 14:55:00,84.83,84.99,84.76,84.98,9600.0,68.1381,68.2666,68.0819,68.2586,9600.0
2006-10-03 15:00:00,84.93,84.99,84.92,84.99,3000.0,68.2184,68.2666,68.2104,68.2666,3000.0
2006-10-03 15:05:00,84.92,84.92,84.76,84.86,5300.0,68.2104,68.2104,68.0819,68.1622,5300.0
2006-10-03 15:10:00,84.85,85.05,84.85,84.95,16600.0,68.1542,68.3148,68.1542,68.2345,16600.0
2006-10-03 15:15:00,84.95,85.0,84.87,85.0,7500.0,68.2345,68.2747,68.1702,68.2747,7500.0
2006-10-03 15:20:00,85.0,85.01,84.94,84.96,41700.0,68.2747,68.2827,68.2265,68.2425,41700.0
2006-10-03 15:25:00,84.96,85.02,84.93,84.95,22200.0,68.2425,68.2907,68.2184,68.2345,22200.0
2006-10-03 15:30:00,84.98,85.12,84.96,85.05,12900.0,68.2586,68.3711,68.2425,68.3148,12900.0
2006-10-03 15:35:00,85.05,85.05,84.96,84.96,13200.0,68.3148,68.3148,68.2425,68.2425,13200.0
2006-10-03 15:40:00,85.0,85.0,84.93,84.93,14900.0,68.2747,68.2747,68.2184,68.2184,14900.0
2006-10-03 15:45:00,84.95,85.02,84.95,85.0,30100.0,68.2345,68.2907,68.2345,68.2747,30100.0
2006-10-03 15:50:00,85.0,85.0,84.85,84.91,17900.0,68.2747,68.2747,68.1542,68.2024,17900.0
2006-10-03 15:55:00,84.9,85.06,84.9,85.02,14000.0,68.1943,68.3229,68.1943,68.2907,14000.0
2006-10-04 09:30:00,84.51,84.52,84.16,84.16,15400.0,67.8811,67.8891,67.5999,67.5999,15400.0
2006-10-04 09:35:00,84.17,84.33,84.06,84.28,14400.0,67.608,67.7365,67.5196,67.6963,14400.0
2006-10-04 09:40:00,84.28,84.32,84.2,84.21,11200.0,67.6963,67.7285,67.6321,67.6401,11200.0
2006-10-04 09:45:00,84.2,84.73,84.2,84.42,18700.0,67.6321,68.0578,67.6321,67.8088,18700.0
2006-10-04 09:50:00,84.43,84.8,84.43,84.79,16200.0,67.8168,68.114,67.8168,68.106,16200.0
2006-10-04 09:55:00,84.76,84.87,84.76,84.8,8700.0,68.0819,68.1702,68.0819,68.114,8700.0
2006-10-04 10:00:00,84.75,84.8,84.63,84.73,14700.0,68.0739,68.114,67.9775,68.0578,14700.0
2006-10-04 10:05:00,84.72,84.73,84.6,84.69,3800.0,68.0498,68.0578,67.9534,68.0257,3800.0
2006-10-04 10:10:00,84.67,84.74,84.67,84.71,4700.0,68.0096,68.0658,68.0096,68.0417,4700.0
2006-10-04 10:15:00,84.7,84.7,84.46,84.51,6300.0,68.0337,68.0337,67.8409,67.8811,6300.0
2006-10-04 10:20:00,84.49,84.64,84.49,84.52,7700.0,67.865,67.9855,67.865,67.8891,7700.0
2006-10-04 10:25:00,84.52,84.73,84.52,84.7,14300.0,67.8891,68.0578,67.8891,68.0337,14300.0
2006-10-04 10:30:00,84.73,85.11,84.71,85.11,4500.0,68.0578,68.363,68.0417,68.363,4500.0
2006-10-04 10:35:00,85.07,85.14,84.98,84.99,3800.0,68.3309,68.3871,68.2586,68.2666,3800.0
2006-10-04 10:40:00,84.9,84.98,84.81,84.9,4100.0,68.1943,68.2586,68.122,68.1943,4100.0
2006-10-04 10:45:00,84.91,85.14,84.91,85.0,10100.0,68.2024,68.3871,68.2024,68.2747,10100.0
2006-10-04 10:50:00,84.94,84.94,84.72,84.72,4000.0,68.2265,68.2265,68.0498,68.0498,4000.0
2006-10-04 10:55:00,84.73,84.77,84.72,84.77,1300.0,68.0578,68.0899,68.0498,68.0899,1300.0
2006-10-04 11:00:00,84.74,84.75,84.56,84.56,8500.0,68.0658,68.0739,67.9212,67.9212,8500.0
2006-10-04 11:05:00,84.58,84.58,84.44,84.44,6300.0,67.9373,67.9373,67.8249,67.8249,6300.0
2006-10-04 11:10:00,84.45,84.58,84.36,84.43,5900.0,67.8329,67.9373,67.7606,67.8168,5900.0
2006-10-04 11:15:00,84.44,84.47,84.33,84.33,7700.0,67.8249,67.849,67.7365,67.7365,7700.0
2006-10-04 11:20:00,84.34,84.36,84.33,84.35,6400.0,67.7445,67.7606,67.7365,67.7526,6400.0
2006-10-04 11:25:00,84.36,84.72,84.36,84.63,10500.0,67.7606,68.0498,67.7606,67.9775,10500.0
2006-10-04 11:30:00,84.71,84.71,84.55,84.6,6500.0,68.0417,68.0417,67.9132,67.9534,6500.0
2006-10-04 11:35:00,84.59,84.65,84.49,84.5,11700.0,67.9453,67.9935,67.865,67.873,11700.0
2006-10-04 11:40:00,84.51,84.79,84.36,84.51,18400.0,67.8811,68.106,67.7606,67.8811,18400.0
2006-10-04 11:45:00,84.51,84.64,84.42,84.47,9600.0,67.8811,67.9855,67.8088,67.849,9600.0
2006-10-04 11:50:00,84.49,84.61,84.48,84.51,4000.0,67.865,67.9614,67.857,67.8811,4000.0
2006-10-04 11:55:00,84.51,84.68,84.51,84.66,6000.0,67.8811,68.0176,67.8811,68.0016,6000.0
2006-10-04 12:00:00,84.67,84.76,84.5,84.7,12700.0,68.0096,68.0819,67.873,68.0337,12700.0
2006-10-04 12:05:00,84.7,84.95,84.64,84.95,8200.0,68.0337,68.2345,67.9855,68.2345,8200.0
2006-10-04 12:10:00,84.9,84.97,84.86,84.97,6500.0,68.1943,68.2506,68.1622,68.2506,6500.0
2006-10-04 12:15:00,84.97,85.15,84.97,85.14,6600.0,68.2506,68.3951,68.2506,68.3871,6600.0
2006-10-04 12:20:00,85.14,85.53,85.13,85.48,74100.0,68.3871,68.7004,68.3791,68.6602,74100.0
2006-10-04 12:25:00,85.48,85.7,85.47,85.5,12100.0,68.6602,68.8369,68.6522,68.6763,12100.0
2006-10-04 12:30:00,85.5,85.5,85.33,85.41,15700.0,68.6763,68.6763,68.5397,68.604,15700.0
2006-10-04 12:35:00,85.41,85.47,85.39,85.39,6500.0,68.604,68.6522,68.5879,68.5879,6500.0
2006-10-04 12:40:00,85.41,85.41,85.31,85.31,12500.0,68.604,68.604,68.5237,68.5237,12500.0
2006-10-04 12:45:00,85.31,85.38,85.26,85.38,13800.0,68.5237,68.5799,68.4835,68.5799,13800.0
2006-10-04 12:50:00,85.29,85.4,85.26,85.26,10400.0,68.5076,68.596,68.4835,68.4835,10400.0
2006-10-04 12:55:00,85.23,85.48,85.23,85.47,13600.0,68.4594,68.6602,68.4594,68.6522,13600.0
2006-10-04 13:00:00,85.47,85.5,85.3,85.3,7900.0,68.6522,68.6763,68.5156,68.5156,7900.0
2006-10-04 13:05:00,85.3,85.45,85.24,85.4,8800.0,68.5156,68.6361,68.4674,68.596,8800.0
2006-10-04 13:10:00,85.4,85.41,85.24,85.28,6200.0,68.596,68.604,68.4674,68.4996,6200.0
2006-10-04 13:15:00,85.3,85.3,85.23,85.24,4800.0,68.5156,68.5156,68.4594,68.4674,4800.0
2006-10-04 13:20:00,85.28,85.29,85.17,85.19,4700.0,68.4996,68.5076,68.4112,68.4273,4700.0
2006-10-04 13:25:00,85.19,85.37,85.16,85.32,13000.0,68.4273,68.5719,68.4032,68.5317,13000.0
2006-10-04 13:30:00,85.32,85.5,85.32,85.34,13400.0,68.5317,68.6763,68.5317,68.5478,13400.0
2006-10-04 13:35:00,85.29,85.45,85.2,85.22,10900.0,68.5076,68.6361,68.4353,68.4514,10900.0
2006-10-04 13:40:00,85.22,85.38,85.16,85.33,6400.0,68.4514,68.5799,68.4032,68.5397,6400.0
2006-10-04 13:45:00,85.32,85.32,85.15,85.15,6800.0,68.5317,68.5317,68.3951,68.3951,6800.0
2006-10-04 13:50:00,85.15,85.5,85.09,85.35,14600.0,68.3951,68.6763,68.347,68.5558,14600.0
2006-10-04 13:55:00,85.35,85.5,85.26,85.4,38200.0,68.5558,68.6763,68.4835,68.596,38200.0
2006-10-04 14:00:00,85.39,85.51,85.32,85.4,31500.0,68.5879,68.6843,68.5317,68.596,31500.0
2006-10-04 14:05:00,85.4,85.65,85.36,85.56,12100.0,68.596,68.7968,68.5638,68.7245,12100.0
2006-10-04 14:10:00,85.56,85.77,85.49,85.65,6000.0,68.7245,68.8932,68.6682,68.7968,6000.0
2006-10-04 14:15:00,85.67,85.77,85.59,85.77,8400.0,68.8128,68.8932,68.7486,68.8932,8400.0
2006-10-04 14:20:00,85.72,85.77,85.58,85.66,12300.0,68.853,68.8932,68.7405,68.8048,12300.0
2006-10-04 14:25:00,85.67,85.68,85.54,85.62,10300.0,68.8128,68.8209,68.7084,68.7727,10300.0
2006-10-04 14:30:00,85.63,85.68,85.39,85.48,15600.0,68.7807,68.8209,68.5879,68.6602,15600.0
2006-10-04 14:35:00,85.48,85.65,85.45,85.58,22400.0,68.6602,68.7968,68.6361,68.7405,22400.0
2006-10-04 14:40:00,85.58,85.79,85.54,85.55,11200.0,68.7405,68.9092,68.7084,68.7164,11200.0
2006-10-04 14:45:00,85.54,85.66,85.5,85.52,16400.0,68.7084,68.8048,68.6763,68.6923,16400.0
2006-10-04 14:50:00,85.52,85.76,85.52,85.76,36000.0,68.6923,68.8851,68.6923,68.8851,36000.0
2006-10-04 14:55:00,85.77,85.95,85.62,85.95,12900.0,68.8932,69.0377,68.7727,69.0377,12900.0
2006-10-04 15:00:00,86.0,86.04,85.89,85.89,6800.0,69.0779,69.11,68.9895,68.9895,6800.0
2006-10-04 15:05:00,85.89,85.89,85.68,85.71,13500.0,68.9895,68.9895,68.8209,68.845,13500.0
2006-10-04 15:10:00,85.7,85.84,85.7,85.71,7400.0,68.8369,68.9494,68.8369,68.845,7400.0
2006-10-04 15:15:00,85.7,85.7,85.36,85.38,7500.0,68.8369,68.8369,68.5638,68.5799,7500.0
2006-10-04 15:20:00,85.38,85.61,85.38,85.49,10400.0,68.5799,68.7646,68.5799,68.6682,10400.0
2006-10-04 15:25:00,85.48,85.56,85.24,85.37,16000.0,68.6602,68.7245,68.4674,68.5719,16000.0
2006-10-04 15:30:00,85.36,85.42,85.23,85.34,9300.0,68.5638,68.612,68.4594,68.5478,9300.0
2006-10-04 15:35:00,85.31,85.46,85.27,85.46,13400.0,68.5237,68.6441,68.4915,68.6441,13400.0
2006-10-04 15:40:00,85.44,85.57,85.44,85.52,9200.0,68.6281,68.7325,68.6281,68.6923,9200.0
2006-10-04 15:45:00,85.52,85.52,85.23,85.34,39800.0,68.6923,68.6923,68.4594,68.5478,39800.0
2006-10-04 15:50:00,85.34,85.39,85.31,85.34,22400.0,68.5478,68.5879,68.5237,68.5478,22400.0
2006-10-04 15:55:00,85.34,85.34,85.32,85.32,48300.0,68.5478,68.5478,68.5317,68.5317,48300.0
2006-10-05 09:30:00,85.33,85.86,85.33,85.5,5500.0,68.5397,68.9654,68.5397,68.6763,5500.0
2006-10-05 09:35:00,85.44,85.44,85.35,85.44,1200.0,68.6281,68.6281,68.5558,68.6281,1200.0
2006-10-05 09:40:00,85.43,85.69,85.43,85.69,7600.0,68.6201,68.8289,68.6201,68.8289,7600.0
2006-10-05 09:45:00,85.66,85.7,85.4,85.7,17800.0,68.8048,68.8369,68.596,68.8369,17800.0
2006-10-05 09:50:00,85.54,85.71,85.53,85.71,4400.0,68.7084,68.845,68.7004,68.845,4400.0
2006-10-05 09:55:00,85.68,85.85,85.58,85.68,6900.0,68.8209,68.9574,68.7405,68.8209,6900.0
2006-10-05 10:00:00,85.69,85.85,85.55,85.55,10700.0,68.8289,68.9574,68.7164,68.7164,10700.0
2006-10-05 10:05:00,85.56,85.78,85.53,85.73,9700.0,68.7245,68.9012,68.7004,68.861,9700.0
2006-10-05 10:10:00,85.75,85.94,85.75,85.94,12400.0,68.8771,69.0297,68.8771,69.0297,12400.0
2006-10-05 10:15:00,85.96,86.17,85.77,85.91,24000.0,69.0458,69.2144,68.8932,69.0056,24000.0
2006-10-05 10:20:00,85.87,86.16,85.8,85.99,25000.0,68.9735,69.2064,68.9172,69.0699,25000.0
2006-10-05 10:25:00,85.92,86.0,85.69,85.8,11300.0,69.0136,69.0779,68.8289,68.9172,11300.0
2006-10-05 10:30:00,85.76,85.76,85.6,85.61,5800.0,68.8851,68.8851,68.7566,68.7646,5800.0
2006-10-05 10:35:00,85.62,85.75,85.55,85.75,12100.0,68.7727,68.8771,68.7164,68.8771,12100.0
2006-10-05 10:40:00,85.75,85.84,85.7,85.79,12500.0,68.8771,68.9494,68.8369,68.9092,12500.0
2006-10-05 10:45:00,85.81,86.11,85.77,86.0,19400.0,68.9253,69.1663,68.8932,69.0779,19400.0
2006-10-05 10:50:00,86.0,86.08,85.84,85.98,18300.0,69.0779,69.1422,68.9494,69.0618,18300.0
2006-10-05 10:55:00,85.94,86.01,85.88,85.97,14800.0,69.0297,69.0859,68.9815,69.0538,14800.0
2006-10-05 11:00:00,85.94,86.08,85.88,86.0,16300.0,69.0297,69.1422,68.9815,69.0779,16300.0
2006-10-05 11:05:00,86.01,86.11,85.94,86.06,10600.0,69.0859,69.1663,69.0297,69.1261,10600.0
2006-10-05 11:10:00,86.04,86.06,85.87,85.87,11000.0,69.11,69.1261,68.9735,68.9735,11000.0
2006-10-05 11:15:00,85.87,85.92,85.67,85.91,15000.0,68.9735,69.0136,68.8128,69.0056,15000.0
2006-10-05 11:20:00,85.99,86.09,85.95,86.08,6500.0,69.0699,69.1502,69.0377,69.1422,6500.0
2006-10-05 11:25:00,86.11,86.16,85.98,86.01,7000.0,69.1663,69.2064,69.0618,69.0859,7000.0
2006-10-05 11:30:00,85.97,86.11,85.97,85.97,9100.0,69.0538,69.1663,69.0538,69.0538,9100.0
2006-10-05 11:35:00,85.96,86.1,85.91,86.05,5900.0,69.0458,69.1582,69.0056,69.1181,5900.0
2006-10-05 11:40:00,86.05,86.08,85.94,85.95,7300.0,69.1181,69.1422,69.0297,69.0377,7300.0
2006-10-05 11:45:00,86.0,86.08,85.92,85.99,12900.0,69.0779,69.1422,69.0136,69.0699,12900.0
2006-10-05 11:50:00,86.01,86.1,85.93,85.95,6200.0,69.0859,69.1582,69.0217,69.0377,6200.0
2006-10-05 11:55:00,85.93,86.1,85.92,86.06,5900.0,69.0217,69.1582,69.0136,69.1261,5900.0
2006-10-05 12:00:00,86.05,86.08,85.98,86.02,5200.0,69.1181,69.1422,69.0618,69.094,5200.0
2006-10-05 12:05:00,86.02,86.02,85.94,85.94,6100.0,69.094,69.094,69.0297,69.0297,6100.0
2006-10-05 12:10:00,85.93,86.12,85.87,86.0,12600.0,69.0217,69.1743,68.9735,69.0779,12600.0
2006-10-05 12:15:00,85.99,86.16,85.93,86.14,7300.0,69.0699,69.2064,69.0217,69.1903,7300.0
2006-10-05 12:20:00,86.14,86.15,85.99,86.09,15200.0,69.1903,69.1984,69.0699,69.1502,15200.0
2006-10-05 12:25:00,86.09,86.25,86.09,86.09,9500.0,69.1502,69.2787,69.1502,69.1502,9500.0
2006-10-05 12:30:00,86.09,86.23,85.99,86.07,6100.0,69.1502,69.2626,69.0699,69.1341,6100.0
2006-10-05 12:35:00,86.07,86.09,85.87,86.07,9000.0,69.1341,69.1502,68.9735,69.1341,9000.0
2006-10-05 12:40:00,86.07,86.12,86.04,86.05,11900.0,69.1341,69.1743,69.11,69.1181,11900.0
2006-10-05 12:45:00,86.05,86.17,86.03,86.15,6800.0,69.1181,69.2144,69.102,69.1984,6800.0
2006-10-05 12:50:00,86.15,86.23,86.11,86.11,3800.0,69.1984,69.2626,69.1663,69.1663,3800.0
2006-10-05 12:55:00,86.12,86.25,85.81,86.11,15000.0,69.1743,69.2787,68.9253,69.1663,15000.0
2006-10-05 13:00:00,86.11,86.2,86.11,86.19,4000.0,69.1663,69.2385,69.1663,69.2305,4000.0
2006-10-05 13:05:00,86.15,86.3,86.15,86.3,3100.0,69.1984,69.3189,69.1984,69.3189,3100.0
2006-10-05 13:10:00,86.25,86.29,86.17,86.27,6300.0,69.2787,69.3108,69.2144,69.2948,6300.0
2006-10-05 13:15:00,86.24,86.35,86.2,86.35,9400.0,69.2707,69.359,69.2385,69.359,9400.0
2006-10-05 13:20:00,86.4,86.7,86.4,86.69,7800.0,69.3992,69.6402,69.3992,69.6321,7800.0
2006-10-05 13:25:00,86.66,86.76,86.64,86.76,11700.0,69.608,69.6884,69.592,69.6884,11700.0
2006-10-05 13:30:00,86.76,86.88,86.68,86.68,6300.0,69.6884,69.7847,69.6241,69.6241,6300.0
2006-10-05 13:35:00,86.68,86.9,86.68,86.9,5500.0,69.6241,69.8008,69.6241,69.8008,5500.0
2006-10-05 13:40:00,86.9,86.99,86.85,86.99,4400.0,69.8008,69.8731,69.7606,69.8731,4400.0
2006-10-05 13:45:00,86.99,87.06,86.96,87.01,5300.0,69.8731,69.9293,69.849,69.8892,5300.0
2006-10-05 13:50:00,86.99,87.02,86.95,86.97,5000.0,69.8731,69.8972,69.841,69.857,5000.0
2006-10-05 13:55:00,86.98,86.98,86.77,86.78,5100.0,69.8651,69.8651,69.6964,69.7044,5100.0
2006-10-05 14:00:00,86.77,86.81,86.73,86.75,4800.0,69.6964,69.7285,69.6643,69.6803,4800.0
2006-10-05 14:05:00,86.74,86.88,86.73,86.88,6000.0,69.6723,69.7847,69.6643,69.7847,6000.0
2006-10-05 14:10:00,86.79,86.99,86.79,86.96,10200.0,69.7124,69.8731,69.7124,69.849,10200.0
2006-10-05 14:15:00,86.91,86.99,86.87,86.91,13300.0,69.8088,69.8731,69.7767,69.8088,13300.0
2006-10-05 14:20:00,86.85,86.85,86.63,86.64,13100.0,69.7606,69.7606,69.5839,69.592,13100.0
2006-10-05 14:25:00,86.64,86.7,86.61,86.66,4400.0,69.592,69.6402,69.5679,69.608,4400.0
2006-10-05 14:30:00,86.66,86.7,86.5,86.61,11400.0,69.608,69.6402,69.4795,69.5679,11400.0
2006-10-05 14:35:00,86.61,86.66,86.57,86.6,7900.0,69.5679,69.608,69.5357,69.5598,7900.0
2006-10-05 14:40:00,86.54,86.64,86.54,86.55,9900.0,69.5116,69.592,69.5116,69.5197,9900.0
2006-10-05 14:45:00,86.55,86.74,86.53,86.64,10900.0,69.5197,69.6723,69.5036,69.592,10900.0
2006-10-05 14:50:00,86.64,86.76,86.64,86.74,10300.0,69.592,69.6884,69.592,69.6723,10300.0
2006-10-05 14:55:00,86.75,86.85,86.72,86.78,8600.0,69.6803,69.7606,69.6562,69.7044,8600.0
2006-10-05 15:00:00,86.82,86.82,86.7,86.75,11200.0,69.7365,69.7365,69.6402,69.6803,11200.0
2006-10-05 15:05:00,86.76,86.94,86.73,86.91,10800.0,69.6884,69.8329,69.6643,69.8088,10800.0
2006-10-05 15:10:00,86.9,87.0,86.87,86.87,10700.0,69.8008,69.8811,69.7767,69.7767,10700.0
2006-10-05 15:15:00,86.87,86.87,86.74,86.76,7300.0,69.7767,69.7767,69.6723,69.6884,7300.0
2006-10-05 15:20:00,86.76,87.06,86.76,87.04,15400.0,69.6884,69.9293,69.6884,69.9133,15400.0
2006-10-05 15:25:00,87.04,87.41,87.04,87.33,42300.0,69.9133,70.2105,69.9133,70.1462,42300.0
2006-10-05 15:30:00,87.32,87.33,87.1,87.1,20300.0,70.1382,70.1462,69.9614,69.9614,20300.0
2006-10-05 15:35:00,87.1,87.1,87.0,87.03,13700.0,69.9614,69.9614,69.8811,69.9052,13700.0
2006-10-05 15:40:00,87.02,87.25,87.02,87.23,29700.0,69.8972,70.0819,69.8972,70.0659,29700.0
2006-10-05 15:45:00,87.23,87.33,87.22,87.26,25600.0,70.0659,70.1462,70.0578,70.09,25600.0
2006-10-05 15:50:00,87.27,87.27,87.15,87.22,30300.0,70.098,70.098,70.0016,70.0578,30300.0
2006-10-05 15:55:00,87.25,87.48,87.24,87.3,28900.0,70.0819,70.2667,70.0739,70.1221,28900.0
2006-10-06 09:30:00,87.31,87.75,87.21,87.62,10100.0,70.1301,70.4835,70.0498,70.3791,10100.0
2006-10-06 09:35:00,87.55,87.56,87.25,87.26,6900.0,70.3229,70.3309,70.0819,70.09,6900.0
2006-10-06 09:40:00,87.32,87.51,87.32,87.36,13600.0,70.1382,70.2908,70.1382,70.1703,13600.0
2006-10-06 09:45:00,87.32,87.32,86.5,86.65,38400.0,70.1382,70.1382,69.4795,69.6,38400.0
2006-10-06 09:50:00,86.65,86.75,86.54,86.59,13000.0,69.6,69.6803,69.5116,69.5518,13000.0
2006-10-06 09:55:00,86.67,86.68,86.41,86.51,13200.0,69.6161,69.6241,69.4072,69.4875,13200.0
2006-10-06 10:00:00,86.46,86.55,86.46,86.51,2700.0,69.4474,69.5197,69.4474,69.4875,2700.0
2006-10-06 10:05:00,86.48,86.48,86.27,86.3,5300.0,69.4634,69.4634,69.2948,69.3189,5300.0
2006-10-06 10:10:00,86.3,86.34,86.09,86.14,7100.0,69.3189,69.351,69.1502,69.1903,7100.0
2006-10-06 10:15:00,86.12,86.12,85.9,85.92,10900.0,69.1743,69.1743,68.9976,69.0136,10900.0
2006-10-06 10:20:00,85.92,86.11,85.78,86.06,9800.0,69.0136,69.1663,68.9012,69.1261,9800.0
2006-10-06 10:25:00,86.08,86.08,85.76,85.82,8000.0,69.1422,69.1422,68.8851,68.9333,8000.0
2006-10-06 10:30:00,85.76,85.94,85.61,85.82,10400.0,68.8851,69.0297,68.7646,68.9333,10400.0
2006-10-06 10:35:00,85.82,85.96,85.76,85.85,7600.0,68.9333,69.0458,68.8851,68.9574,7600.0
2006-10-06 10:40:00,85.86,86.15,85.86,86.15,9200.0,68.9654,69.1984,68.9654,69.1984,9200.0
2006-10-06 10:45:00,86.14,86.38,86.14,86.31,29800.0,69.1903,69.3831,69.1903,69.3269,29800.0
2006-10-06 10:50:00,86.29,86.38,86.16,86.31,8600.0,69.3108,69.3831,69.2064,69.3269,8600.0
2006-10-06 10:55:00,86.31,86.4,86.26,86.4,6400.0,69.3269,69.3992,69.2867,69.3992,6400.0
2006-10-06 11:00:00,86.4,86.49,86.4,86.49,9900.0,69.3992,69.4715,69.3992,69.4715,9900.0
2006-10-06 11:05:00,86.47,86.49,86.34,86.34,12900.0,69.4554,69.4715,69.351,69.351,12900.0
2006-10-06 11:10:00,86.35,86.43,86.3,86.32,13100.0,69.359,69.4233,69.3189,69.3349,13100.0
2006-10-06 11:15:00,86.32,86.48,86.32,86.39,12900.0,69.3349,69.4634,69.3349,69.3912,12900.0
2006-10-06 11:20:00,86.39,86.39,86.26,86.26,10300.0,69.3912,69.3912,69.2867,69.2867,10300.0
2006-10-06 11:25:00,86.29,86.34,86.26,86.27,4300.0,69.3108,69.351,69.2867,69.2948,4300.0
2006-10-06 11:30:00,86.26,86.31,86.16,86.16,4400.0,69.2867,69.3269,69.2064,69.2064,4400.0
2006-10-06 11:35:00,86.14,86.15,86.04,86.09,16300.0,69.1903,69.1984,69.11,69.1502,16300.0
2006-10-06 11:40:00,86.08,86.23,86.08,86.12,8400.0,69.1422,69.2626,69.1422,69.1743,8400.0
2006-10-06 11:45:00,86.18,86.3,86.09,86.24,8400.0,69.2225,69.3189,69.1502,69.2707,8400.0
2006-10-06 11:50:00,86.24,86.31,86.24,86.31,7200.0,69.2707,69.3269,69.2707,69.3269,7200.0
2006-10-06 11:55:00,86.31,86.39,86.28,86.34,4400.0,69.3269,69.3912,69.3028,69.351,4400.0
2006-10-06 12:00:00,86.34,86.71,86.34,86.67,29000.0,69.351,69.6482,69.351,69.6161,29000.0
2006-10-06 12:05:00,86.67,86.73,86.49,86.49,4700.0,69.6161,69.6643,69.4715,69.4715,4700.0
2006-10-06 12:10:00,86.4,86.71,86.4,86.61,12500.0,69.3992,69.6482,69.3992,69.5679,12500.0
2006-10-06 12:15:00,86.71,86.8,86.6,86.6,9900.0,69.6482,69.7205,69.5598,69.5598,9900.0
2006-10-06 12:20:00,86.61,86.61,86.43,86.43,1600.0,69.5679,69.5679,69.4233,69.4233,1600.0
2006-10-06 12:25:00,86.39,86.41,86.25,86.29,4000.0,69.3912,69.4072,69.2787,69.3108,4000.0
2006-10-06 12:30:00,86.26,86.32,86.25,86.25,4600.0,69.2867,69.3349,69.2787,69.2787,4600.0
2006-10-06 12:35:00,86.24,86.34,86.23,86.27,4200.0,69.2707,69.351,69.2626,69.2948,4200.0
2006-10-06 12:40:00,86.28,86.29,86.19,86.19,2500.0,69.3028,69.3108,69.2305,69.2305,2500.0
2006-10-06 12:45:00,86.18,86.38,86.18,86.37,5500.0,69.2225,69.3831,69.2225,69.3751,5500.0
2006-10-06 12:50:00,86.34,86.34,86.22,86.22,3400.0,69.351,69.351,69.2546,69.2546,3400.0
2006-10-06 12:55:00,86.17,86.26,86.14,86.22,4300.0,69.2144,69.2867,69.1903,69.2546,4300.0
2006-10-06 13:00:00,86.23,86.23,86.16,86.19,1700.0,69.2626,69.2626,69.2064,69.2305,1700.0
2006-10-06 13:05:00,86.23,86.37,86.23,86.27,3200.0,69.2626,69.3751,69.2626,69.2948,3200.0
2006-10-06 13:10:00,86.25,86.39,86.24,86.26,2400.0,69.2787,69.3912,69.2707,69.2867,2400.0
2006-10-06 13:15:00,86.25,86.42,86.23,86.3,3200.0,69.2787,69.4153,69.2626,69.3189,3200.0
2006-10-06 13:20:00,86.29,86.34,86.29,86.31,3400.0,69.3108,69.351,69.3108,69.3269,3400.0
2006-10-06 13:25:00,86.31,86.36,86.25,86.36,5900.0,69.3269,69.3671,69.2787,69.3671,5900.0
2006-10-06 13:30:00,86.43,86.43,86.39,86.42,1100.0,69.4233,69.4233,69.3912,69.4153,1100.0
2006-10-06 13:35:00,86.4,86.43,86.38,86.43,3300.0,69.3992,69.4233,69.3831,69.4233,3300.0
2006-10-06 13:40:00,86.44,86.46,86.43,86.46,400.0,69.4313,69.4474,69.4233,69.4474,400.0
2006-10-06 13:45:00,86.45,86.59,86.45,86.51,2300.0,69.4393,69.5518,69.4393,69.4875,2300.0
2006-10-06 13:50:00,86.53,86.69,86.53,86.69,1600.0,69.5036,69.6321,69.5036,69.6321,1600.0
2006-10-06 13:55:00,86.7,86.7,86.67,86.67,800.0,69.6402,69.6402,69.6161,69.6161,800.0
2006-10-06 14:00:00,86.68,86.69,86.61,86.62,4200.0,69.6241,69.6321,69.5679,69.5759,4200.0
2006-10-06 14:05:00,86.58,86.58,86.4,86.42,3000.0,69.5438,69.5438,69.3992,69.4153,3000.0
2006-10-06 14:10:00,86.43,86.53,86.4,86.53,3800.0,69.4233,69.5036,69.3992,69.5036,3800.0
2006-10-06 14:15:00,86.54,86.58,86.53,86.56,1900.0,69.5116,69.5438,69.5036,69.5277,1900.0
2006-10-06 14:20:00,86.52,86.52,86.49,86.52,2300.0,69.4956,69.4956,69.4715,69.4956,2300.0
2006-10-06 14:25:00,86.52,86.53,86.52,86.53,900.0,69.4956,69.5036,69.4956,69.5036,900.0
2006-10-06 14:30:00,86.53,86.53,86.51,86.52,2300.0,69.5036,69.5036,69.4875,69.4956,2300.0
2006-10-06 14:35:00,86.52,86.59,86.51,86.59,5700.0,69.4956,69.5518,69.4875,69.5518,5700.0
2006-10-06 14:40:00,86.59,86.85,86.59,86.78,6500.0,69.5518,69.7606,69.5518,69.7044,6500.0
2006-10-06 14:45:00,86.84,86.84,86.69,86.72,2700.0,69.7526,69.7526,69.6321,69.6562,2700.0
2006-10-06 14:50:00,86.73,86.9,86.73,86.89,4600.0,69.6643,69.8008,69.6643,69.7928,4600.0
2006-10-06 14:55:00,86.89,86.93,86.86,86.9,1900.0,69.7928,69.8249,69.7687,69.8008,1900.0
2006-10-06 15:00:00,86.89,86.91,86.78,86.9,5800.0,69.7928,69.8088,69.7044,69.8008,5800.0
2006-10-06 15:05:00,86.9,86.98,86.9,86.95,4200.0,69.8008,69.8651,69.8008,69.841,4200.0
2006-10-06 15:10:00,86.91,86.91,86.7,86.7,4400.0,69.8088,69.8088,69.6402,69.6402,4400.0
2006-10-06 15:15:00,86.65,86.65,86.41,86.55,11900.0,69.6,69.6,69.4072,69.5197,11900.0
2006-10-06 15:20:00,86.58,86.71,86.58,86.71,4300.0,69.5438,69.6482,69.5438,69.6482,4300.0
2006-10-06 15:25:00,86.71,86.85,86.53,86.78,29900.0,69.6482,69.7606,69.5036,69.7044,29900.0
2006-10-06 15:30:00,86.78,86.79,86.71,86.73,5000.0,69.7044,69.7124,69.6482,69.6643,5000.0
2006-10-06 15:35:00,86.72,86.81,86.58,86.69,6800.0,69.6562,69.7285,69.5438,69.6321,6800.0
2006-10-06 15:40:00,86.69,86.72,86.64,86.66,6400.0,69.6321,69.6562,69.592,69.608,6400.0
2006-10-06 15:45:00,86.66,86.69,86.64,86.68,5000.0,69.608,69.6321,69.592,69.6241,5000.0
2006-10-06 15:50:00,86.69,86.83,86.69,86.83,4100.0,69.6321,69.7446,69.6321,69.7446,4100.0
2006-10-06 15:55:00,86.9,86.98,86.88,86.89,14500.0,69.8008,69.8651,69.7847,69.7928,14500.0
2006-10-09 09:30:00,86.6,86.64,85.71,85.71,5400.0,69.5598,69.592,68.845,68.845,5400.0
2006-10-09 09:35:00,85.68,86.31,85.68,86.19,10800.0,68.8209,69.3269,68.8209,69.2305,10800.0
2006-10-09 09:40:00,86.2,86.37,86.06,86.17,5900.0,69.2385,69.3751,69.1261,69.2144,5900.0
2006-10-09 09:45:00,86.1,86.3,86.09,86.29,10900.0,69.1582,69.3189,69.1502,69.3108,10900.0
2006-10-09 09:50:00,86.3,86.32,86.1,86.12,5400.0,69.3189,69.3349,69.1582,69.1743,5400.0
2006-10-09 09:55:00,86.0,86.01,85.75,85.75,2200.0,69.0779,69.0859,68.8771,68.8771,2200.0
2006-10-09 10:00:00,85.75,85.75,85.27,85.45,30000.0,68.8771,68.8771,68.4915,68.6361,30000.0
2006-10-09 10:05:00,85.41,85.73,85.41,85.72,12800.0,68.604,68.861,68.604,68.853,12800.0
2006-10-09 10:10:00,85.72,85.72,85.53,85.61,14500.0,68.853,68.853,68.7004,68.7646,14500.0
2006-10-09 10:15:00,85.61,85.94,85.61,85.75,55200.0,68.7646,69.0297,68.7646,68.8771,55200.0
2006-10-09 10:20:00,85.82,85.92,85.79,85.86,17700.0,68.9333,69.0136,68.9092,68.9654,17700.0
2006-10-09 10:25:00,85.84,85.84,85.75,85.78,10100.0,68.9494,68.9494,68.8771,68.9012,10100.0
2006-10-09 10:30:00,85.75,85.79,85.75,85.75,20600.0,68.8771,68.9092,68.8771,68.8771,20600.0
2006-10-09 10:35:00,85.75,85.93,85.75,85.93,10000.0,68.8771,69.0217,68.8771,69.0217,10000.0
2006-10-09 10:40:00,85.93,85.96,85.84,85.84,5000.0,69.0217,69.0458,68.9494,68.9494,5000.0
2006-10-09 10:45:00,85.88,85.88,85.79,85.81,7000.0,68.9815,68.9815,68.9092,68.9253,7000.0
2006-10-09 10:50:00,85.81,86.0,85.81,85.93,9400.0,68.9253,69.0779,68.9253,69.0217,9400.0
2006-10-09 10:55:00,85.88,86.0,85.87,85.94,5300.0,68.9815,69.0779,68.9735,69.0297,5300.0
2006-10-09 11:00:00,85.92,86.0,85.84,85.84,4100.0,69.0136,69.0779,68.9494,68.9494,4100.0
2006-10-09 11:05:00,85.84,86.14,85.84,86.14,7500.0,68.9494,69.1903,68.9494,69.1903,7500.0
2006-10-09 11:10:00,86.14,86.23,86.06,86.16,7400.0,69.1903,69.2626,69.1261,69.2064,7400.0
2006-10-09 11:15:00,86.13,86.24,86.13,86.24,2100.0,69.1823,69.2707,69.1823,69.2707,2100.0
2006-10-09 11:20:00,86.2,86.45,86.2,86.42,7300.0,69.2385,69.4393,69.2385,69.4153,7300.0
2006-10-09 11:25:00,86.39,86.78,86.39,86.77,8400.0,69.3912,69.7044,69.3912,69.6964,8400.0
2006-10-09 11:30:00,86.79,86.91,86.65,86.85,11100.0,69.7124,69.8088,69.6,69.7606,11100.0
2006-10-09 11:35:00,86.86,87.1,86.85,87.1,15800.0,69.7687,69.9614,69.7606,69.9614,15800.0
2006-10-09 11:40:00,87.09,87.2,87.06,87.1,7800.0,69.9534,70.0418,69.9293,69.9614,7800.0
2006-10-09 11:45:00,87.08,87.28,87.03,87.26,8100.0,69.9454,70.106,69.9052,70.09,8100.0
2006-10-09 11:50:00,87.26,87.28,86.85,86.88,14500.0,70.09,70.106,69.7606,69.7847,14500.0
2006-10-09 11:55:00,86.9,86.98,86.81,86.85,7600.0,69.8008,69.8651,69.7285,69.7606,7600.0
2006-10-09 12:00:00,86.81,86.99,86.81,86.91,9100.0,69.7285,69.8731,69.7285,69.8088,9100.0
2006-10-09 12:05:00,86.9,86.91,86.63,86.68,5300.0,69.8008,69.8088,69.5839,69.6241,5300.0
2006-10-09 12:10:00,86.68,86.69,86.49,86.49,6300.0,69.6241,69.6321,69.4715,69.4715,6300.0
2006-10-09 12:15:00,86.44,86.44,86.31,86.34,7900.0,69.4313,69.4313,69.3269,69.351,7900.0
2006-10-09 12:20:00,86.33,86.55,86.3,86.55,10200.0,69.343,69.5197,69.3189,69.5197,10200.0
2006-10-09 12:25:00,86.55,86.75,86.48,86.74,18800.0,69.5197,69.6803,69.4634,69.6723,18800.0
2006-10-09 12:30:00,86.76,87.05,86.74,87.05,12000.0,69.6884,69.9213,69.6723,69.9213,12000.0
2006-10-09 12:35:00,87.06,87.14,87.06,87.14,3100.0,69.9293,69.9936,69.9293,69.9936,3100.0
2006-10-09 12:40:00,87.11,87.14,87.1,87.12,4400.0,69.9695,69.9936,69.9614,69.9775,4400.0
2006-10-09 12:45:00,87.15,87.19,87.15,87.19,1700.0,70.0016,70.0337,70.0016,70.0337,1700.0
2006-10-09 12:50:00,87.19,87.27,87.19,87.2,3900.0,70.0337,70.098,70.0337,70.0418,3900.0
2006-10-09 12:55:00,87.2,87.2,87.01,87.02,3400.0,70.0418,70.0418,69.8892,69.8972,3400.0
2006-10-09 13:00:00,86.96,86.96,86.86,86.87,4300.0,69.849,69.849,69.7687,69.7767,4300.0
2006-10-09 13:05:00,86.88,87.22,86.88,87.22,11200.0,69.7847,70.0578,69.7847,70.0578,11200.0
2006-10-09 13:10:00,87.23,87.46,87.19,87.23,12100.0,70.0659,70.2506,70.0337,70.0659,12100.0
2006-10-09 13:15:00,87.28,87.29,87.22,87.29,3800.0,70.106,70.1141,70.0578,70.1141,3800.0
2006-10-09 13:20:00,87.24,87.24,87.19,87.2,1300.0,70.0739,70.0739,70.0337,70.0418,1300.0
2006-10-09 13:25:00,87.19,87.34,87.18,87.23,6300.0,70.0337,70.1542,70.0257,70.0659,6300.0
2006-10-09 13:30:00,87.23,87.26,87.23,87.26,1500.0,70.0659,70.09,70.0659,70.09,1500.0
2006-10-09 13:35:00,87.25,87.35,87.11,87.11,62500.0,70.0819,70.1623,69.9695,69.9695,62500.0
2006-10-09 13:40:00,87.13,87.16,87.09,87.12,16100.0,69.9855,70.0096,69.9534,69.9775,16100.0
2006-10-09 13:45:00,87.12,87.15,87.05,87.12,15400.0,69.9775,70.0016,69.9213,69.9775,15400.0
2006-10-09 13:50:00,87.1,87.1,86.99,87.04,2000.0,69.9614,69.9614,69.8731,69.9133,2000.0
2006-10-09 13:55:00,86.99,86.99,86.88,86.93,5500.0,69.8731,69.8731,69.7847,69.8249,5500.0
2006-10-09 14:00:00,86.96,87.05,86.93,86.93,6500.0,69.849,69.9213,69.8249,69.8249,6500.0
2006-10-09 14:05:00,86.97,87.05,86.97,87.03,5700.0,69.857,69.9213,69.857,69.9052,5700.0
2006-10-09 14:10:00,87.03,87.07,86.98,86.98,6300.0,69.9052,69.9374,69.8651,69.8651,6300.0
2006-10-09 14:15:00,87.0,87.01,86.91,87.0,6200.0,69.8811,69.8892,69.8088,69.8811,6200.0
2006-10-09 14:20:00,87.01,87.07,87.01,87.03,2700.0,69.8892,69.9374,69.8892,69.9052,2700.0
2006-10-09 14:25:00,87.05,87.08,86.95,87.03,4800.0,69.9213,69.9454,69.841,69.9052,4800.0
2006-10-09 14:30:00,87.03,87.05,86.97,87.05,4000.0,69.9052,69.9213,69.857,69.9213,4000.0
2006-10-09 14:35:00,87.06,87.06,86.96,86.98,14700.0,69.9293,69.9293,69.849,69.8651,14700.0
2006-10-09 14:40:00,86.97,87.07,86.94,87.04,16900.0,69.857,69.9374,69.8329,69.9133,16900.0
2006-10-09 14:45:00,87.05,87.1,86.98,86.99,5900.0,69.9213,69.9614,69.8651,69.8731,5900.0
2006-10-09 14:50:00,87.0,87.01,86.92,86.92,10200.0,69.8811,69.8892,69.8169,69.8169,10200.0
2006-10-09 14:55:00,86.94,87.03,86.93,86.99,8000.0,69.8329,69.9052,69.8249,69.8731,8000.0
2006-10-09 15:00:00,86.99,86.99,86.81,86.88,11500.0,69.8731,69.8731,69.7285,69.7847,11500.0
2006-10-09 15:05:00,86.89,86.94,86.76,86.78,4800.0,69.7928,69.8329,69.6884,69.7044,4800.0
2006-10-09 15:10:00,86.79,86.82,86.71,86.72,7200.0,69.7124,69.7365,69.6482,69.6562,7200.0
2006-10-09 15:15:00,86.72,86.72,86.51,86.57,9200.0,69.6562,69.6562,69.4875,69.5357,9200.0
2006-10-09 15:20:00,86.58,86.75,86.58,86.6,9500.0,69.5438,69.6803,69.5438,69.5598,9500.0
2006-10-09 15:25:00,86.61,86.79,86.61,86.79,15000.0,69.5679,69.7124,69.5679,69.7124,15000.0
2006-10-09 15:30:00,86.79,86.95,86.78,86.88,10100.0,69.7124,69.841,69.7044,69.7847,10100.0
2006-10-09 15:35:00,86.88,86.89,86.81,86.81,5500.0,69.7847,69.7928,69.7285,69.7285,5500.0
2006-10-09 15:40:00,86.84,86.84,86.66,86.66,13400.0,69.7526,69.7526,69.608,69.608,13400.0
2006-10-09 15:45:00,86.62,86.75,86.6,86.69,9700.0,69.5759,69.6803,69.5598,69.6321,9700.0
2006-10-09 15:50:00,86.75,86.85,86.75,86.84,11300.0,69.6803,69.7606,69.6803,69.7526,11300.0
2006-10-09 15:55:00,86.84,86.93,86.74,86.93,21100.0,69.7526,69.8249,69.6723,69.8249,21100.0
2006-10-10 09:30:00,86.97,87.6,86.97,87.6,3300.0,69.857,70.3631,69.857,70.3631,3300.0
2006-10-10 09:35:00,87.5,87.88,87.36,87.67,3100.0,70.2827,70.588,70.1703,70.4193,3100.0
2006-10-10 09:40:00,87.6,88.0,87.6,87.83,6000.0,70.3631,70.6844,70.3631,70.5478,6000.0
2006-10-10 09:45:00,87.79,88.31,87.79,88.23,13100.0,70.5157,70.9334,70.5157,70.8691,13100.0
2006-10-10 09:50:00,88.23,88.3,88.0,88.0,10500.0,70.8691,70.9253,70.6844,70.6844,10500.0
2006-10-10 09:55:00,88.01,88.17,87.75,87.75,10300.0,70.6924,70.8209,70.4835,70.4835,10300.0
2006-10-10 10:00:00,87.77,87.8,87.42,87.42,19800.0,70.4996,70.5237,70.2185,70.2185,19800.0
2006-10-10 10:05:00,87.42,87.82,87.42,87.82,18300.0,70.2185,70.5398,70.2185,70.5398,18300.0
2006-10-10 10:10:00,87.78,88.16,87.7,88.16,4800.0,70.5076,70.8129,70.4434,70.8129,4800.0
2006-10-10 10:15:00,88.1,88.13,87.74,88.13,25300.0,70.7647,70.7888,70.4755,70.7888,25300.0
2006-10-10 10:20:00,88.13,88.29,87.87,87.88,26900.0,70.7888,70.9173,70.5799,70.588,26900.0
2006-10-10 10:25:00,87.91,88.03,87.76,87.76,6000.0,70.6121,70.7085,70.4916,70.4916,6000.0
2006-10-10 10:30:00,87.76,87.95,87.68,87.68,4700.0,70.4916,70.6442,70.4273,70.4273,4700.0
2006-10-10 10:35:00,87.74,87.74,87.5,87.67,7600.0,70.4755,70.4755,70.2827,70.4193,7600.0
2006-10-10 10:40:00,87.58,88.03,87.5,87.89,11700.0,70.347,70.7085,70.2827,70.596,11700.0
2006-10-10 10:45:00,87.83,87.97,87.76,87.97,5700.0,70.5478,70.6603,70.4916,70.6603,5700.0
2006-10-10 10:50:00,87.92,88.17,87.92,88.1,8400.0,70.6201,70.8209,70.6201,70.7647,8400.0
2006-10-10 10:55:00,88.12,88.36,88.12,88.31,10300.0,70.7807,70.9735,70.7807,70.9334,10300.0
2006-10-10 11:00:00,88.35,88.5,88.09,88.19,9800.0,70.9655,71.086,70.7566,70.837,9800.0
2006-10-10 11:05:00,88.16,88.35,88.12,88.32,5900.0,70.8129,70.9655,70.7807,70.9414,5900.0
2006-10-10 11:10:00,88.26,88.3,88.2,88.23,5000.0,70.8932,70.9253,70.845,70.8691,5000.0
2006-10-10 11:15:00,88.24,88.65,88.24,88.45,9400.0,70.8771,71.2065,70.8771,71.0458,9400.0
2006-10-10 11:20:00,88.4,88.87,88.35,88.86,9100.0,71.0056,71.3832,70.9655,71.3751,9100.0
2006-10-10 11:25:00,88.84,88.96,88.65,88.96,10700.0,71.3591,71.4555,71.2065,71.4555,10700.0
2006-10-10 11:30:00,88.94,89.21,88.77,88.77,9400.0,71.4394,71.6563,71.3028,71.3028,9400.0
2006-10-10 11:35:00,88.73,88.75,88.63,88.7,6200.0,71.2707,71.2868,71.1904,71.2466,6200.0
2006-10-10 11:40:00,88.69,88.78,88.58,88.78,3900.0,71.2386,71.3109,71.1502,71.3109,3900.0
2006-10-10 11:45:00,88.82,88.83,88.58,88.63,5300.0,71.343,71.351,71.1502,71.1904,5300.0
2006-10-10 11:50:00,88.58,88.58,88.47,88.52,4100.0,71.1502,71.1502,71.0619,71.102,4100.0
2006-10-10 11:55:00,88.48,88.53,88.44,88.52,3000.0,71.0699,71.1101,71.0378,71.102,3000.0
2006-10-10 12:00:00,88.52,88.55,88.51,88.52,2900.0,71.102,71.1261,71.094,71.102,2900.0
2006-10-10 12:05:00,88.52,88.57,88.5,88.57,5700.0,71.102,71.1422,71.086,71.1422,5700.0
2006-10-10 12:10:00,88.57,89.0,88.57,88.85,11100.0,71.1422,71.4876,71.1422,71.3671,11100.0
2006-10-10 12:15:00,88.77,89.38,88.77,89.15,34800.0,71.3028,71.7928,71.3028,71.6081,34800.0
2006-10-10 12:20:00,89.15,89.24,88.92,89.12,13200.0,71.6081,71.6804,71.4233,71.584,13200.0
2006-10-10 12:25:00,89.08,89.13,88.86,88.98,15900.0,71.5518,71.592,71.3751,71.4715,15900.0
2006-10-10 12:30:00,88.95,89.13,88.86,89.0,19800.0,71.4474,71.592,71.3751,71.4876,19800.0
2006-10-10 12:35:00,88.99,89.05,88.99,88.99,19400.0,71.4796,71.5278,71.4796,71.4796,19400.0
2006-10-10 12:40:00,89.0,89.42,88.97,89.29,20600.0,71.4876,71.8249,71.4635,71.7205,20600.0
2006-10-10 12:45:00,89.29,89.45,89.26,89.33,13800.0,71.7205,71.849,71.6964,71.7527,13800.0
2006-10-10 12:50:00,89.38,89.7,89.29,89.59,29300.0,71.7928,72.0499,71.7205,71.9615,29300.0
2006-10-10 12:55:00,89.64,89.64,89.41,89.42,5000.0,72.0017,72.0017,71.8169,71.8249,5000.0
2006-10-10 13:00:00,89.38,89.38,89.26,89.31,6900.0,71.7928,71.7928,71.6964,71.7366,6900.0
2006-10-10 13:05:00,89.31,89.37,89.12,89.14,6200.0,71.7366,71.7848,71.584,71.6,6200.0
2006-10-10 13:10:00,89.13,89.17,89.05,89.05,8200.0,71.592,71.6241,71.5278,71.5278,8200.0
2006-10-10 13:15:00,89.04,89.08,89.01,89.06,9100.0,71.5197,71.5518,71.4956,71.5358,9100.0
2006-10-10 13:20:00,89.06,89.12,89.03,89.07,5000.0,71.5358,71.584,71.5117,71.5438,5000.0
2006-10-10 13:25:00,89.07,89.07,88.99,88.99,8400.0,71.5438,71.5438,71.4796,71.4796,8400.0
2006-10-10 13:30:00,88.99,89.0,88.86,88.86,9900.0,71.4796,71.4876,71.3751,71.3751,9900.0
2006-10-10 13:35:00,88.8,88.84,88.79,88.79,4700.0,71.3269,71.3591,71.3189,71.3189,4700.0
2006-10-10 13:40:00,88.79,88.8,88.5,88.51,11600.0,71.3189,71.3269,71.086,71.094,11600.0
2006-10-10 13:45:00,88.51,88.51,88.35,88.4,12100.0,71.094,71.094,70.9655,71.0056,12100.0
2006-10-10 13:50:00,88.4,88.76,88.39,88.76,20300.0,71.0056,71.2948,70.9976,71.2948,20300.0
2006-10-10 13:55:00,88.73,88.8,88.62,88.8,5500.0,71.2707,71.3269,71.1824,71.3269,5500.0
2006-10-10 14:00:00,88.7,88.9,88.62,88.73,9400.0,71.2466,71.4073,71.1824,71.2707,9400.0
2006-10-10 14:05:00,88.69,89.29,88.67,88.96,11200.0,71.2386,71.7205,71.2225,71.4555,11200.0
2006-10-10 14:10:00,88.87,88.91,88.66,88.81,4800.0,71.3832,71.4153,71.2145,71.335,4800.0
2006-10-10 14:15:00,88.78,88.78,88.67,88.69,2800.0,71.3109,71.3109,71.2225,71.2386,2800.0
2006-10-10 14:20:00,88.66,88.66,88.45,88.47,5500.0,71.2145,71.2145,71.0458,71.0619,5500.0
2006-10-10 14:25:00,88.47,88.75,88.47,88.66,3400.0,71.0619,71.2868,71.0619,71.2145,3400.0
2006-10-10 14:30:00,88.66,88.8,88.66,88.76,4100.0,71.2145,71.3269,71.2145,71.2948,4100.0
2006-10-10 14:35:00,88.76,88.8,88.72,88.76,5400.0,71.2948,71.3269,71.2627,71.2948,5400.0
2006-10-10 14:40:00,88.76,88.76,88.65,88.65,3900.0,71.2948,71.2948,71.2065,71.2065,3900.0
2006-10-10 14:45:00,88.66,88.74,88.58,88.69,4400.0,71.2145,71.2787,71.1502,71.2386,4400.0
2006-10-10 14:50:00,88.64,88.67,88.57,88.57,5000.0,71.1984,71.2225,71.1422,71.1422,5000.0
2006-10-10 14:55:00,88.58,88.67,88.58,88.61,4300.0,71.1502,71.2225,71.1502,71.1743,4300.0
2006-10-10 15:00:00,88.66,88.85,88.66,88.83,2800.0,71.2145,71.3671,71.2145,71.351,2800.0
2006-10-10 15:05:00,88.81,88.87,88.81,88.84,4000.0,71.335,71.3832,71.335,71.3591,4000.0
2006-10-10 15:10:00,88.79,88.81,88.6,88.61,5900.0,71.3189,71.335,71.1663,71.1743,5900.0
2006-10-10 15:15:00,88.61,88.95,88.6,88.87,5000.0,71.1743,71.4474,71.1663,71.3832,5000.0
2006-10-10 15:20:00,88.91,89.12,88.91,89.07,15100.0,71.4153,71.584,71.4153,71.5438,15100.0
2006-10-10 15:25:00,89.09,89.09,88.91,89.0,27700.0,71.5599,71.5599,71.4153,71.4876,27700.0
2006-10-10 15:30:00,89.0,89.06,88.85,88.88,39300.0,71.4876,71.5358,71.3671,71.3912,39300.0
2006-10-10 15:35:00,88.88,89.2,88.88,89.2,15300.0,71.3912,71.6482,71.3912,71.6482,15300.0
2006-10-10 15:40:00,89.17,89.22,88.99,89.02,13700.0,71.6241,71.6643,71.4796,71.5037,13700.0
2006-10-10 15:45:00,89.05,89.05,88.74,88.74,9500.0,71.5278,71.5278,71.2787,71.2787,9500.0
2006-10-10 15:50:00,88.76,88.84,88.74,88.75,11800.0,71.2948,71.3591,71.2787,71.2868,11800.0
2006-10-10 15:55:00,88.75,88.81,88.72,88.73,22200.0,71.2868,71.335,71.2627,71.2707,22200.0
2006-10-11 09:30:00,88.25,88.4,88.25,88.4,6000.0,70.8852,71.0056,70.8852,71.0056,6000.0
2006-10-11 09:35:00,88.31,88.45,88.3,88.3,3700.0,70.9334,71.0458,70.9253,70.9253,3700.0
2006-10-11 09:40:00,88.3,88.35,88.13,88.24,9100.0,70.9253,70.9655,70.7888,70.8771,9100.0
2006-10-11 09:45:00,88.2,88.33,88.16,88.33,17100.0,70.845,70.9494,70.8129,70.9494,17100.0
2006-10-11 09:50:00,88.31,88.56,88.31,88.56,24400.0,70.9334,71.1342,70.9334,71.1342,24400.0
2006-10-11 09:55:00,88.5,88.62,88.45,88.57,16500.0,71.086,71.1824,71.0458,71.1422,16500.0
2006-10-11 10:00:00,88.54,88.54,88.35,88.35,5800.0,71.1181,71.1181,70.9655,70.9655,5800.0
2006-10-11 10:05:00,88.29,88.37,88.28,88.33,5000.0,70.9173,70.9816,70.9093,70.9494,5000.0
2006-10-11 10:10:00,88.34,88.62,88.34,88.56,5100.0,70.9575,71.1824,70.9575,71.1342,5100.0
2006-10-11 10:15:00,88.57,88.71,88.57,88.66,4100.0,71.1422,71.2547,71.1422,71.2145,4100.0
2006-10-11 10:20:00,88.68,88.68,88.53,88.53,3300.0,71.2306,71.2306,71.1101,71.1101,3300.0
2006-10-11 10:25:00,88.54,88.55,88.15,88.28,21000.0,71.1181,71.1261,70.8048,70.9093,21000.0
2006-10-11 10:30:00,88.24,88.55,88.24,88.54,13100.0,70.8771,71.1261,70.8771,71.1181,13100.0
2006-10-11 10:35:00,88.51,88.51,88.32,88.36,5900.0,71.094,71.094,70.9414,70.9735,5900.0
2006-10-11 10:40:00,88.32,88.4,88.24,88.31,11700.0,70.9414,71.0056,70.8771,70.9334,11700.0
2006-10-11 10:45:00,88.31,88.44,88.31,88.37,14600.0,70.9334,71.0378,70.9334,70.9816,14600.0
2006-10-11 10:50:00,88.38,88.39,88.15,88.39,28100.0,70.9896,70.9976,70.8048,70.9976,28100.0
2006-10-11 10:55:00,88.35,88.42,88.31,88.31,12900.0,70.9655,71.0217,70.9334,70.9334,12900.0
2006-10-11 11:00:00,88.3,88.42,88.28,88.41,7600.0,70.9253,71.0217,70.9093,71.0137,7600.0
2006-10-11 11:05:00,88.47,88.49,88.41,88.47,1600.0,71.0619,71.0779,71.0137,71.0619,1600.0
2006-10-11 11:10:00,88.45,88.72,88.45,88.69,11500.0,71.0458,71.2627,71.0458,71.2386,11500.0
2006-10-11 11:15:00,88.73,88.73,88.67,88.72,10800.0,71.2707,71.2707,71.2225,71.2627,10800.0
2006-10-11 11:20:00,88.79,89.0,88.77,89.0,7600.0,71.3189,71.4876,71.3028,71.4876,7600.0
2006-10-11 11:25:00,88.98,88.98,88.89,88.92,11100.0,71.4715,71.4715,71.3992,71.4233,11100.0
2006-10-11 11:30:00,88.9,88.92,88.86,88.87,5700.0,71.4073,71.4233,71.3751,71.3832,5700.0
2006-10-11 11:35:00,88.88,89.0,88.88,89.0,9800.0,71.3912,71.4876,71.3912,71.4876,9800.0
2006-10-11 11:40:00,88.97,89.0,88.95,88.99,6400.0,71.4635,71.4876,71.4474,71.4796,6400.0
2006-10-11 11:45:00,88.99,89.0,88.97,88.98,3500.0,71.4796,71.4876,71.4635,71.4715,3500.0
2006-10-11 11:50:00,88.98,89.0,88.97,89.0,7200.0,71.4715,71.4876,71.4635,71.4876,7200.0
2006-10-11 11:55:00,88.99,89.0,88.9,88.91,16100.0,71.4796,71.4876,71.4073,71.4153,16100.0
2006-10-11 12:00:00,88.91,89.09,88.87,88.93,102200.0,71.4153,71.5599,71.3832,71.4314,102200.0
2006-10-11 12:05:00,88.93,88.93,88.68,88.68,7000.0,71.4314,71.4314,71.2306,71.2306,7000.0
2006-10-11 12:10:00,88.65,88.95,88.64,88.95,22500.0,71.2065,71.4474,71.1984,71.4474,22500.0
2006-10-11 12:15:00,88.95,89.0,88.93,88.99,7300.0,71.4474,71.4876,71.4314,71.4796,7300.0
2006-10-11 12:20:00,88.99,89.0,88.76,88.76,5600.0,71.4796,71.4876,71.2948,71.2948,5600.0
2006-10-11 12:25:00,88.77,89.0,88.77,89.0,6100.0,71.3028,71.4876,71.3028,71.4876,6100.0
2006-10-11 12:30:00,88.91,88.99,88.88,88.99,5600.0,71.4153,71.4796,71.3912,71.4796,5600.0
2006-10-11 12:35:00,88.91,88.92,88.85,88.85,1500.0,71.4153,71.4233,71.3671,71.3671,1500.0
2006-10-11 12:40:00,88.86,88.98,88.84,88.85,3400.0,71.3751,71.4715,71.3591,71.3671,3400.0
2006-10-11 12:45:00,88.87,88.88,88.77,88.83,1400.0,71.3832,71.3912,71.3028,71.351,1400.0
2006-10-11 12:50:00,88.94,89.0,88.93,88.99,9300.0,71.4394,71.4876,71.4314,71.4796,9300.0
2006-10-11 12:55:00,88.97,89.0,88.93,89.0,15100.0,71.4635,71.4876,71.4314,71.4876,15100.0
2006-10-11 13:00:00,89.0,89.1,88.95,89.09,13000.0,71.4876,71.5679,71.4474,71.5599,13000.0
2006-10-11 13:05:00,89.03,89.08,88.96,88.96,6300.0,71.5117,71.5518,71.4555,71.4555,6300.0
2006-10-11 13:10:00,89.0,89.06,88.97,88.98,3800.0,71.4876,71.5358,71.4635,71.4715,3800.0
2006-10-11 13:15:00,88.98,89.1,88.98,89.05,9100.0,71.4715,71.5679,71.4715,71.5278,9100.0
2006-10-11 13:20:00,89.02,89.03,88.96,89.02,3700.0,71.5037,71.5117,71.4555,71.5037,3700.0
2006-10-11 13:25:00,89.01,89.03,88.96,89.03,2100.0,71.4956,71.5117,71.4555,71.5117,2100.0
2006-10-11 13:30:00,88.97,88.99,88.91,88.97,1800.0,71.4635,71.4796,71.4153,71.4635,1800.0
2006-10-11 13:35:00,88.9,89.01,88.9,89.01,1400.0,71.4073,71.4956,71.4073,71.4956,1400.0
2006-10-11 13:40:00,88.99,89.07,88.99,89.06,2200.0,71.4796,71.5438,71.4796,71.5358,2200.0
2006-10-11 13:45:00,89.06,89.07,88.99,88.99,1700.0,71.5358,71.5438,71.4796,71.4796,1700.0
2006-10-11 13:50:00,89.02,89.02,88.9,88.9,2500.0,71.5037,71.5037,71.4073,71.4073,2500.0
2006-10-11 13:55:00,88.92,88.98,88.92,88.96,2100.0,71.4233,71.4715,71.4233,71.4555,2100.0
2006-10-11 14:00:00,89.09,89.09,88.78,88.92,22100.0,71.5599,71.5599,71.3109,71.4233,22100.0
2006-10-11 14:05:00,88.87,88.9,88.71,88.89,13500.0,71.3832,71.4073,71.2547,71.3992,13500.0
2006-10-11 14:10:00,88.89,89.1,88.86,88.98,17600.0,71.3992,71.5679,71.3751,71.4715,17600.0
2006-10-11 14:15:00,89.0,89.0,88.79,88.85,19300.0,71.4876,71.4876,71.3189,71.3671,19300.0
2006-10-11 14:20:00,88.76,88.92,88.74,88.75,20300.0,71.2948,71.4233,71.2787,71.2868,20300.0
2006-10-11 14:25:00,88.77,88.94,88.75,88.82,22700.0,71.3028,71.4394,71.2868,71.343,22700.0
2006-10-11 14:30:00,88.77,88.86,88.71,88.78,14300.0,71.3028,71.3751,71.2547,71.3109,14300.0
2006-10-11 14:35:00,88.73,89.01,88.6,88.98,20300.0,71.2707,71.4956,71.1663,71.4715,20300.0
2006-10-11 14:40:00,88.98,88.98,88.72,88.92,20600.0,71.4715,71.4715,71.2627,71.4233,20600.0
2006-10-11 14:45:00,88.92,88.92,88.76,88.76,6300.0,71.4233,71.4233,71.2948,71.2948,6300.0
2006-10-11 14:50:00,88.71,88.74,88.4,88.65,22800.0,71.2547,71.2787,71.0056,71.2065,22800.0
2006-10-11 14:55:00,88.67,88.84,88.65,88.84,9800.0,71.2225,71.3591,71.2065,71.3591,9800.0
2006-10-11 15:00:00,88.8,88.83,88.7,88.76,9200.0,71.3269,71.351,71.2466,71.2948,9200.0
2006-10-11 15:05:00,88.76,88.97,88.74,88.85,13600.0,71.2948,71.4635,71.2787,71.3671,13600.0
2006-10-11 15:10:00,88.86,89.11,88.75,88.92,14900.0,71.3751,71.5759,71.2868,71.4233,14900.0
2006-10-11 15:15:00,88.93,88.99,88.75,88.76,9100.0,71.4314,71.4796,71.2868,71.2948,9100.0
2006-10-11 15:20:00,88.8,88.99,88.74,88.96,14500.0,71.3269,71.4796,71.2787,71.4555,14500.0
2006-10-11 15:25:00,88.98,89.0,88.77,88.77,15900.0,71.4715,71.4876,71.3028,71.3028,15900.0
2006-10-11 15:30:00,88.78,89.0,88.78,88.95,54400.0,71.3109,71.4876,71.3109,71.4474,54400.0
2006-10-11 15:35:00,89.0,89.01,88.87,89.0,13500.0,71.4876,71.4956,71.3832,71.4876,13500.0
2006-10-11 15:40:00,88.99,89.01,88.82,88.89,18700.0,71.4796,71.4956,71.343,71.3992,18700.0
2006-10-11 15:45:00,88.89,88.99,88.8,88.89,17400.0,71.3992,71.4796,71.3269,71.3992,17400.0
2006-10-11 15:50:00,88.9,89.02,88.87,89.01,47900.0,71.4073,71.5037,71.3832,71.4956,47900.0
2006-10-11 15:55:00,89.0,89.1,88.92,89.0,41800.0,71.4876,71.5679,71.4233,71.4876,41800.0
2006-10-12 09:30:00,89.6,90.0,89.6,90.0,10200.0,71.9695,72.2908,71.9695,72.2908,10200.0
2006-10-12 09:35:00,90.0,90.8,90.0,90.71,23900.0,72.2908,72.9334,72.2908,72.8611,23900.0
2006-10-12 09:40:00,90.71,90.71,90.38,90.38,15800.0,72.8611,72.8611,72.596,72.596,15800.0
2006-10-12 09:45:00,90.35,90.63,90.35,90.57,20600.0,72.572,72.7969,72.572,72.7487,20600.0
2006-10-12 09:50:00,90.56,90.56,90.35,90.41,20800.0,72.7406,72.7406,72.572,72.6201,20800.0
2006-10-12 09:55:00,90.44,90.64,90.39,90.4,23100.0,72.6442,72.8049,72.6041,72.6121,23100.0
2006-10-12 10:00:00,90.43,90.62,90.43,90.56,15100.0,72.6362,72.7888,72.6362,72.7406,15100.0
2006-10-12 10:05:00,90.57,90.6,90.51,90.6,18700.0,72.7487,72.7728,72.7005,72.7728,18700.0
2006-10-12 10:10:00,90.6,91.12,90.6,91.12,22200.0,72.7728,73.1904,72.7728,73.1904,22200.0
2006-10-12 10:15:00,91.12,91.42,91.12,91.17,32400.0,73.1904,73.4314,73.1904,73.2306,32400.0
2006-10-12 10:20:00,91.18,91.18,91.07,91.07,7500.0,73.2386,73.2386,73.1503,73.1503,7500.0
2006-10-12 10:25:00,91.07,91.33,91.05,91.33,15400.0,73.1503,73.3591,73.1342,73.3591,15400.0
2006-10-12 10:30:00,91.33,91.34,91.25,91.34,10600.0,73.3591,73.3671,73.2949,73.3671,10600.0
2006-10-12 10:35:00,91.34,91.4,91.29,91.29,9600.0,73.3671,73.4153,73.327,73.327,9600.0
2006-10-12 10:40:00,91.36,91.6,91.31,91.6,36000.0,73.3832,73.576,73.3431,73.576,36000.0
2006-10-12 10:45:00,91.64,91.85,91.64,91.71,4700.0,73.6081,73.7768,73.6081,73.6643,4700.0
2006-10-12 10:50:00,91.69,91.7,91.5,91.55,7600.0,73.6483,73.6563,73.4957,73.5358,7600.0
2006-10-12 10:55:00,91.56,91.7,91.46,91.68,17400.0,73.5439,73.6563,73.4635,73.6402,17400.0
2006-10-12 11:00:00,91.7,91.7,91.55,91.56,10800.0,73.6563,73.6563,73.5358,73.5439,10800.0
2006-10-12 11:05:00,91.54,91.54,91.37,91.38,6600.0,73.5278,73.5278,73.3912,73.3993,6600.0
2006-10-12 11:10:00,91.38,91.4,91.3,91.31,10000.0,73.3993,73.4153,73.335,73.3431,10000.0
2006-10-12 11:15:00,91.31,91.4,91.06,91.16,7500.0,73.3431,73.4153,73.1422,73.2226,7500.0
2006-10-12 11:20:00,91.15,91.2,90.96,90.97,13900.0,73.2145,73.2547,73.0619,73.07,13900.0
2006-10-12 11:25:00,90.97,91.13,90.97,91.04,36700.0,73.07,73.1985,73.07,73.1262,36700.0
2006-10-12 11:30:00,91.04,91.09,90.97,90.99,8900.0,73.1262,73.1663,73.07,73.086,8900.0
2006-10-12 11:35:00,91.0,91.14,90.96,91.12,2400.0,73.0941,73.2065,73.0619,73.1904,2400.0
2006-10-12 11:40:00,91.09,91.12,91.08,91.1,2300.0,73.1663,73.1904,73.1583,73.1744,2300.0
2006-10-12 11:45:00,91.07,91.1,91.01,91.07,5400.0,73.1503,73.1744,73.1021,73.1503,5400.0
2006-10-12 11:50:00,91.18,91.21,91.11,91.15,5800.0,73.2386,73.2627,73.1824,73.2145,5800.0
2006-10-12 11:55:00,91.2,91.38,91.1,91.35,13600.0,73.2547,73.3993,73.1744,73.3752,13600.0
2006-10-12 12:00:00,91.37,91.53,91.35,91.53,8000.0,73.3912,73.5198,73.3752,73.5198,8000.0
2006-10-12 12:05:00,91.53,91.72,91.53,91.63,6600.0,73.5198,73.6724,73.5198,73.6001,6600.0
2006-10-12 12:10:00,91.63,91.7,91.62,91.7,6700.0,73.6001,73.6563,73.5921,73.6563,6700.0
2006-10-12 12:15:00,91.7,91.7,91.49,91.63,11100.0,73.6563,73.6563,73.4876,73.6001,11100.0
2006-10-12 12:20:00,91.64,91.64,91.39,91.39,3700.0,73.6081,73.6081,73.4073,73.4073,3700.0
2006-10-12 12:25:00,91.36,91.37,91.12,91.12,2900.0,73.3832,73.3912,73.1904,73.1904,2900.0
2006-10-12 12:30:00,91.07,91.17,91.07,91.15,3900.0,73.1503,73.2306,73.1503,73.2145,3900.0
2006-10-12 12:35:00,91.16,91.35,91.11,91.32,3800.0,73.2226,73.3752,73.1824,73.3511,3800.0
2006-10-12 12:40:00,91.32,91.42,91.25,91.27,2800.0,73.3511,73.4314,73.2949,73.3109,2800.0
2006-10-12 12:45:00,91.28,91.28,91.18,91.22,2000.0,73.319,73.319,73.2386,73.2708,2000.0
2006-10-12 12:50:00,91.21,91.32,91.2,91.32,6600.0,73.2627,73.3511,73.2547,73.3511,6600.0
2006-10-12 12:55:00,91.25,91.42,91.25,91.36,6700.0,73.2949,73.4314,73.2949,73.3832,6700.0
2006-10-12 13:00:00,91.33,91.35,91.26,91.27,8100.0,73.3591,73.3752,73.3029,73.3109,8100.0
2006-10-12 13:05:00,91.27,91.27,91.23,91.24,5500.0,73.3109,73.3109,73.2788,73.2868,5500.0
2006-10-12 13:10:00,91.2,91.45,91.2,91.25,16700.0,73.2547,73.4555,73.2547,73.2949,16700.0
2006-10-12 13:15:00,91.23,91.24,91.13,91.21,7700.0,73.2788,73.2868,73.1985,73.2627,7700.0
2006-10-12 13:20:00,91.23,91.23,91.2,91.21,60700.0,73.2788,73.2788,73.2547,73.2627,60700.0
2006-10-12 13:25:00,91.21,91.25,91.18,91.2,3100.0,73.2627,73.2949,73.2386,73.2547,3100.0
2006-10-12 13:30:00,91.24,91.29,91.2,91.25,3100.0,73.2868,73.327,73.2547,73.2949,3100.0
2006-10-12 13:35:00,91.25,91.29,91.2,91.24,4400.0,73.2949,73.327,73.2547,73.2868,4400.0
2006-10-12 13:40:00,91.2,91.28,91.15,91.25,13500.0,73.2547,73.319,73.2145,73.2949,13500.0
2006-10-12 13:45:00,91.25,91.26,91.04,91.07,4000.0,73.2949,73.3029,73.1262,73.1503,4000.0
2006-10-12 13:50:00,91.03,91.11,90.97,91.11,2000.0,73.1181,73.1824,73.07,73.1824,2000.0
2006-10-12 13:55:00,91.07,91.16,91.07,91.12,3000.0,73.1503,73.2226,73.1503,73.1904,3000.0
2006-10-12 14:00:00,91.12,91.25,91.1,91.19,7400.0,73.1904,73.2949,73.1744,73.2467,7400.0
2006-10-12 14:05:00,91.16,91.22,91.11,91.2,7900.0,73.2226,73.2708,73.1824,73.2547,7900.0
2006-10-12 14:10:00,91.19,91.25,91.11,91.12,6600.0,73.2467,73.2949,73.1824,73.1904,6600.0
2006-10-12 14:15:00,91.15,91.25,90.95,91.0,12600.0,73.2145,73.2949,73.0539,73.0941,12600.0
2006-10-12 14:20:00,90.97,91.22,90.97,91.19,8500.0,73.07,73.2708,73.07,73.2467,8500.0
2006-10-12 14:25:00,91.2,91.4,91.2,91.37,2000.0,73.2547,73.4153,73.2547,73.3912,2000.0
2006-10-12 14:30:00,91.37,91.38,91.18,91.36,7500.0,73.3912,73.3993,73.2386,73.3832,7500.0
2006-10-12 14:35:00,91.38,91.48,91.28,91.29,7000.0,73.3993,73.4796,73.319,73.327,7000.0
2006-10-12 14:40:00,91.31,91.34,91.22,91.23,3200.0,73.3431,73.3671,73.2708,73.2788,3200.0
2006-10-12 14:45:00,91.28,91.29,91.21,91.23,2900.0,73.319,73.327,73.2627,73.2788,2900.0
2006-10-12 14:50:00,91.22,91.35,91.22,91.35,1800.0,73.2708,73.3752,73.2708,73.3752,1800.0
2006-10-12 14:55:00,91.33,91.36,91.27,91.27,2300.0,73.3591,73.3832,73.3109,73.3109,2300.0
2006-10-12 15:00:00,91.25,91.41,91.24,91.36,2900.0,73.2949,73.4234,73.2868,73.3832,2900.0
2006-10-12 15:05:00,91.35,91.35,91.21,91.24,3300.0,73.3752,73.3752,73.2627,73.2868,3300.0
2006-10-12 15:10:00,91.24,91.24,91.05,91.19,18800.0,73.2868,73.2868,73.1342,73.2467,18800.0
2006-10-12 15:15:00,91.19,91.25,91.11,91.2,6700.0,73.2467,73.2949,73.1824,73.2547,6700.0
2006-10-12 15:20:00,91.17,91.41,91.17,91.33,8500.0,73.2306,73.4234,73.2306,73.3591,8500.0
2006-10-12 15:25:00,91.39,91.49,91.35,91.37,16000.0,73.4073,73.4876,73.3752,73.3912,16000.0
2006-10-12 15:30:00,91.36,91.54,91.24,91.26,43400.0,73.3832,73.5278,73.2868,73.3029,43400.0
2006-10-12 15:35:00,91.26,91.27,91.1,91.22,10900.0,73.3029,73.3109,73.1744,73.2708,10900.0
2006-10-12 15:40:00,91.22,91.25,91.1,91.13,7200.0,73.2708,73.2949,73.1744,73.1985,7200.0
2006-10-12 15:45:00,91.13,91.35,91.07,91.2,22200.0,73.1985,73.3752,73.1503,73.2547,22200.0
2006-10-12 15:50:00,91.27,91.3,91.02,91.06,22700.0,73.3109,73.335,73.1101,73.1422,22700.0
2006-10-12 15:55:00,91.09,91.2,91.0,91.0,62200.0,73.1663,73.2547,73.0941,73.0941,62200.0
2006-10-13 09:30:00,90.75,90.96,90.0,90.08,18900.0,72.8932,73.0619,72.2908,72.3551,18900.0
2006-10-13 09:35:00,90.08,90.29,90.08,90.22,3500.0,72.3551,72.5238,72.3551,72.4675,3500.0
2006-10-13 09:40:00,90.22,90.23,90.19,90.2,2800.0,72.4675,72.4756,72.4434,72.4515,2800.0
2006-10-13 09:45:00,90.19,90.2,90.1,90.11,8200.0,72.4434,72.4515,72.3711,72.3792,8200.0
2006-10-13 09:50:00,90.11,90.5,90.06,90.5,6500.0,72.3792,72.6924,72.339,72.6924,6500.0
2006-10-13 09:55:00,90.44,90.47,90.25,90.3,3200.0,72.6442,72.6683,72.4916,72.5318,3200.0
2006-10-13 10:00:00,90.38,90.47,90.18,90.2,6200.0,72.596,72.6683,72.4354,72.4515,6200.0
2006-10-13 10:05:00,90.2,90.2,90.0,90.0,55600.0,72.4515,72.4515,72.2908,72.2908,55600.0
2006-10-13 10:10:00,90.05,90.06,89.94,89.94,6800.0,72.331,72.339,72.2426,72.2426,6800.0
2006-10-13 10:15:00,90.0,90.03,89.81,90.01,8800.0,72.2908,72.3149,72.1382,72.2989,8800.0
2006-10-13 10:20:00,90.0,90.01,89.94,89.97,53600.0,72.2908,72.2989,72.2426,72.2667,53600.0
2006-10-13 10:25:00,89.95,90.01,89.9,90.01,3100.0,72.2507,72.2989,72.2105,72.2989,3100.0
2006-10-13 10:30:00,90.0,90.16,89.89,90.12,5400.0,72.2908,72.4193,72.2025,72.3872,5400.0
2006-10-13 10:35:00,90.12,90.24,90.1,90.18,7500.0,72.3872,72.4836,72.3711,72.4354,7500.0
2006-10-13 10:40:00,90.21,90.44,90.2,90.33,7000.0,72.4595,72.6442,72.4515,72.5559,7000.0
2006-10-13 10:45:00,90.34,90.4,90.25,90.26,7700.0,72.5639,72.6121,72.4916,72.4997,7700.0
2006-10-13 10:50:00,90.31,90.32,90.18,90.24,11700.0,72.5398,72.5479,72.4354,72.4836,11700.0
2006-10-13 10:55:00,90.21,90.28,90.18,90.28,4000.0,72.4595,72.5157,72.4354,72.5157,4000.0
2006-10-13 11:00:00,90.28,90.39,90.26,90.33,12700.0,72.5157,72.6041,72.4997,72.5559,12700.0
2006-10-13 11:05:00,90.33,90.35,90.21,90.21,10500.0,72.5559,72.572,72.4595,72.4595,10500.0
2006-10-13 11:10:00,90.17,90.22,90.04,90.19,5500.0,72.4274,72.4675,72.3229,72.4434,5500.0
2006-10-13 11:15:00,90.19,90.2,90.0,90.07,8500.0,72.4434,72.4515,72.2908,72.347,8500.0
2006-10-13 11:20:00,90.05,90.16,90.05,90.1,7200.0,72.331,72.4193,72.331,72.3711,7200.0
2006-10-13 11:25:00,90.03,90.03,89.92,89.99,4400.0,72.3149,72.3149,72.2266,72.2828,4400.0
2006-10-13 11:30:00,89.98,90.12,89.91,90.07,15900.0,72.2748,72.3872,72.2185,72.347,15900.0
2006-10-13 11:35:00,90.07,90.16,90.07,90.13,1600.0,72.347,72.4193,72.347,72.3952,1600.0
2006-10-13 11:40:00,90.09,90.09,89.95,89.95,3900.0,72.3631,72.3631,72.2507,72.2507,3900.0
2006-10-13 11:45:00,89.95,90.04,89.95,90.03,2700.0,72.2507,72.3229,72.2507,72.3149,2700.0
2006-10-13 11:50:00,90.03,90.07,90.0,90.07,4600.0,72.3149,72.347,72.2908,72.347,4600.0
2006-10-13 11:55:00,90.03,90.08,90.03,90.08,1000.0,72.3149,72.3551,72.3149,72.3551,1000.0
2006-10-13 12:00:00,90.03,90.08,90.02,90.08,2200.0,72.3149,72.3551,72.3069,72.3551,2200.0
2006-10-13 12:05:00,90.09,90.14,90.04,90.12,3700.0,72.3631,72.4033,72.3229,72.3872,3700.0
2006-10-13 12:10:00,90.14,90.25,90.07,90.25,16100.0,72.4033,72.4916,72.347,72.4916,16100.0
2006-10-13 12:15:00,90.25,90.25,90.0,90.11,17300.0,72.4916,72.4916,72.2908,72.3792,17300.0
2006-10-13 12:20:00,90.14,90.23,90.1,90.22,10400.0,72.4033,72.4756,72.3711,72.4675,10400.0
2006-10-13 12:25:00,90.24,90.29,90.19,90.23,14600.0,72.4836,72.5238,72.4434,72.4756,14600.0
2006-10-13 12:30:00,90.24,90.25,90.21,90.21,9400.0,72.4836,72.4916,72.4595,72.4595,9400.0
2006-10-13 12:35:00,90.25,90.3,90.22,90.23,4700.0,72.4916,72.5318,72.4675,72.4756,4700.0
2006-10-13 12:40:00,90.25,90.25,90.19,90.22,5400.0,72.4916,72.4916,72.4434,72.4675,5400.0
2006-10-13 12:45:00,90.22,90.22,90.18,90.19,4900.0,72.4675,72.4675,72.4354,72.4434,4900.0
2006-10-13 12:50:00,90.18,90.21,90.1,90.21,4800.0,72.4354,72.4595,72.3711,72.4595,4800.0
2006-10-13 12:55:00,90.21,90.23,90.14,90.17,6500.0,72.4595,72.4756,72.4033,72.4274,6500.0
2006-10-13 13:00:00,90.13,90.21,90.13,90.2,3600.0,72.3952,72.4595,72.3952,72.4515,3600.0
2006-10-13 13:05:00,90.2,90.21,90.03,90.03,10300.0,72.4515,72.4595,72.3149,72.3149,10300.0
2006-10-13 13:10:00,90.01,90.26,90.0,90.21,21200.0,72.2989,72.4997,72.2908,72.4595,21200.0
2006-10-13 13:15:00,90.21,90.37,90.16,90.37,8300.0,72.4595,72.588,72.4193,72.588,8300.0
2006-10-13 13:20:00,90.33,90.45,90.32,90.4,14700.0,72.5559,72.6523,72.5479,72.6121,14700.0
2006-10-13 13:25:00,90.4,90.45,90.4,90.42,1600.0,72.6121,72.6523,72.6121,72.6282,1600.0
2006-10-13 13:30:00,90.41,90.41,90.33,90.4,3000.0,72.6201,72.6201,72.5559,72.6121,3000.0
2006-10-13 13:35:00,90.41,90.6,90.41,90.58,7700.0,72.6201,72.7728,72.6201,72.7567,7700.0
2006-10-13 13:40:00,90.55,90.55,90.42,90.49,6900.0,72.7326,72.7326,72.6282,72.6844,6900.0
2006-10-13 13:45:00,90.49,90.62,90.49,90.6,3800.0,72.6844,72.7888,72.6844,72.7728,3800.0
2006-10-13 13:50:00,90.53,90.56,90.49,90.49,4000.0,72.7165,72.7406,72.6844,72.6844,4000.0
2006-10-13 13:55:00,90.47,90.49,90.39,90.45,5100.0,72.6683,72.6844,72.6041,72.6523,5100.0
2006-10-13 14:00:00,90.4,90.58,90.4,90.53,3200.0,72.6121,72.7567,72.6121,72.7165,3200.0
2006-10-13 14:05:00,90.58,90.58,90.43,90.45,1700.0,72.7567,72.7567,72.6362,72.6523,1700.0
2006-10-13 14:10:00,90.45,90.58,90.45,90.54,3300.0,72.6523,72.7567,72.6523,72.7246,3300.0
2006-10-13 14:15:00,90.57,90.57,90.47,90.48,4100.0,72.7487,72.7487,72.6683,72.6764,4100.0
2006-10-13 14:20:00,90.48,90.53,90.46,90.53,1500.0,72.6764,72.7165,72.6603,72.7165,1500.0
2006-10-13 14:25:00,90.53,90.8,90.48,90.8,4300.0,72.7165,72.9334,72.6764,72.9334,4300.0
2006-10-13 14:30:00,90.78,90.94,90.77,90.94,8200.0,72.9173,73.0459,72.9093,73.0459,8200.0
2006-10-13 14:35:00,90.86,90.91,90.83,90.88,8200.0,72.9816,73.0218,72.9575,72.9977,8200.0
2006-10-13 14:40:00,90.91,91.11,90.91,91.06,9400.0,73.0218,73.1824,73.0218,73.1422,9400.0
2006-10-13 14:45:00,91.06,91.11,90.91,91.0,5700.0,73.1422,73.1824,73.0218,73.0941,5700.0
2006-10-13 14:50:00,90.92,90.93,90.89,90.89,1800.0,73.0298,73.0378,73.0057,73.0057,1800.0
2006-10-13 14:55:00,90.88,90.88,90.75,90.8,5300.0,72.9977,72.9977,72.8932,72.9334,5300.0
2006-10-13 15:00:00,90.8,90.87,90.75,90.87,4600.0,72.9334,72.9896,72.8932,72.9896,4600.0
2006-10-13 15:05:00,90.83,90.84,90.78,90.84,5000.0,72.9575,72.9655,72.9173,72.9655,5000.0
2006-10-13 15:10:00,90.8,90.8,90.7,90.76,6000.0,72.9334,72.9334,72.8531,72.9013,6000.0
2006-10-13 15:15:00,90.76,90.86,90.76,90.81,2300.0,72.9013,72.9816,72.9013,72.9414,2300.0
2006-10-13 15:20:00,90.81,90.82,90.67,90.72,8400.0,72.9414,72.9495,72.829,72.8691,8400.0
2006-10-13 15:25:00,90.72,90.77,90.72,90.77,1800.0,72.8691,72.9093,72.8691,72.9093,1800.0
2006-10-13 15:30:00,90.8,90.8,90.72,90.72,4300.0,72.9334,72.9334,72.8691,72.8691,4300.0
2006-10-13 15:35:00,90.7,90.78,90.7,90.76,6500.0,72.8531,72.9173,72.8531,72.9013,6500.0
2006-10-13 15:40:00,90.79,90.83,90.71,90.71,3400.0,72.9254,72.9575,72.8611,72.8611,3400.0
2006-10-13 15:45:00,90.71,90.85,90.71,90.84,4400.0,72.8611,72.9736,72.8611,72.9655,4400.0
2006-10-13 15:50:00,90.86,91.05,90.86,91.01,13400.0,72.9816,73.1342,72.9816,73.1021,13400.0
2006-10-13 15:55:00,91.01,91.01,90.97,91.01,21700.0,73.1021,73.1021,73.07,73.1021,21700.0
2006-10-16 09:30:00,90.96,91.28,90.89,91.28,11300.0,73.0619,73.319,73.0057,73.319,11300.0
2006-10-16 09:35:00,91.39,91.4,90.89,90.89,4800.0,73.4073,73.4153,73.0057,73.0057,4800.0
2006-10-16 09:40:00,90.89,90.89,90.64,90.74,2500.0,73.0057,73.0057,72.8049,72.8852,2500.0
2006-10-16 09:45:00,90.73,91.0,90.68,90.98,5500.0,72.8772,73.0941,72.837,73.078,5500.0
2006-10-16 09:50:00,91.0,91.06,90.68,90.79,4700.0,73.0941,73.1422,72.837,72.9254,4700.0
2006-10-16 09:55:00,90.79,90.92,90.79,90.83,1600.0,72.9254,73.0298,72.9254,72.9575,1600.0
2006-10-16 10:00:00,90.82,91.15,90.82,91.0,12900.0,72.9495,73.2145,72.9495,73.0941,12900.0
2006-10-16 10:05:00,91.05,91.1,90.88,91.08,11600.0,73.1342,73.1744,72.9977,73.1583,11600.0
2006-10-16 10:10:00,91.09,91.15,91.03,91.13,16200.0,73.1663,73.2145,73.1181,73.1985,16200.0
2006-10-16 10:15:00,91.15,91.15,90.98,91.09,6800.0,73.2145,73.2145,73.078,73.1663,6800.0
2006-10-16 10:20:00,91.1,91.12,90.96,90.97,5900.0,73.1744,73.1904,73.0619,73.07,5900.0
2006-10-16 10:25:00,90.97,91.09,90.97,91.05,2600.0,73.07,73.1663,73.07,73.1342,2600.0
2006-10-16 10:30:00,91.08,91.08,90.87,90.97,2800.0,73.1583,73.1583,72.9896,73.07,2800.0
2006-10-16 10:35:00,90.98,91.11,90.98,91.1,5100.0,73.078,73.1824,73.078,73.1744,5100.0
2006-10-16 10:40:00,91.1,91.15,91.06,91.14,3200.0,73.1744,73.2145,73.1422,73.2065,3200.0
2006-10-16 10:45:00,91.11,91.22,90.99,90.99,8600.0,73.1824,73.2708,73.086,73.086,8600.0
2006-10-16 10:50:00,90.98,91.02,90.88,91.02,7700.0,73.078,73.1101,72.9977,73.1101,7700.0
2006-10-16 10:55:00,91.02,91.1,91.02,91.09,4400.0,73.1101,73.1744,73.1101,73.1663,4400.0
2006-10-16 11:00:00,91.09,91.1,91.05,91.07,7200.0,73.1663,73.1744,73.1342,73.1503,7200.0
2006-10-16 11:05:00,91.07,91.1,91.04,91.1,4800.0,73.1503,73.1744,73.1262,73.1744,4800.0
2006-10-16 11:10:00,91.1,91.12,90.99,91.07,7600.0,73.1744,73.1904,73.086,73.1503,7600.0
2006-10-16 11:15:00,91.06,91.1,91.02,91.1,4800.0,73.1422,73.1744,73.1101,73.1744,4800.0
2006-10-16 11:20:00,91.1,91.1,91.05,91.07,2300.0,73.1744,73.1744,73.1342,73.1503,2300.0
2006-10-16 11:25:00,91.07,91.09,91.02,91.05,3200.0,73.1503,73.1663,73.1101,73.1342,3200.0
2006-10-16 11:30:00,91.03,91.08,91.03,91.06,4000.0,73.1181,73.1583,73.1181,73.1422,4000.0
2006-10-16 11:35:00,91.08,91.1,91.05,91.07,17300.0,73.1583,73.1744,73.1342,73.1503,17300.0
2006-10-16 11:40:00,91.08,91.08,91.04,91.04,2200.0,73.1583,73.1583,73.1262,73.1262,2200.0
2006-10-16 11:45:00,91.04,91.04,91.01,91.01,3600.0,73.1262,73.1262,73.1021,73.1021,3600.0
2006-10-16 11:50:00,91.03,91.09,91.02,91.05,3400.0,73.1181,73.1663,73.1101,73.1342,3400.0
2006-10-16 11:55:00,91.08,91.08,91.04,91.05,600.0,73.1583,73.1583,73.1262,73.1342,600.0
2006-10-16 12:00:00,91.05,91.06,91.03,91.04,2200.0,73.1342,73.1422,73.1181,73.1262,2200.0
2006-10-16 12:05:00,91.03,91.05,91.02,91.05,5400.0,73.1181,73.1342,73.1101,73.1342,5400.0
2006-10-16 12:10:00,91.05,91.1,91.05,91.1,1900.0,73.1342,73.1744,73.1342,73.1744,1900.0
2006-10-16 12:15:00,91.08,91.08,91.03,91.05,2400.0,73.1583,73.1583,73.1181,73.1342,2400.0
2006-10-16 12:20:00,91.05,91.05,90.96,91.0,2200.0,73.1342,73.1342,73.0619,73.0941,2200.0
2006-10-16 12:25:00,90.98,90.98,90.92,90.92,1600.0,73.078,73.078,73.0298,73.0298,1600.0
2006-10-16 12:30:00,90.93,90.95,90.9,90.9,2200.0,73.0378,73.0539,73.0137,73.0137,2200.0
2006-10-16 12:35:00,90.89,90.93,90.75,90.78,5400.0,73.0057,73.0378,72.8932,72.9173,5400.0
2006-10-16 12:40:00,90.76,90.78,90.69,90.78,2300.0,72.9013,72.9173,72.845,72.9173,2300.0
2006-10-16 12:45:00,90.87,90.87,90.78,90.8,3500.0,72.9896,72.9896,72.9173,72.9334,3500.0
2006-10-16 12:50:00,90.8,90.84,90.76,90.8,3400.0,72.9334,72.9655,72.9013,72.9334,3400.0
2006-10-16 12:55:00,90.79,90.8,90.71,90.71,5000.0,72.9254,72.9334,72.8611,72.8611,5000.0
2006-10-16 13:00:00,90.68,90.68,90.64,90.64,1600.0,72.837,72.837,72.8049,72.8049,1600.0
2006-10-16 13:05:00,90.65,90.75,90.65,90.71,3900.0,72.8129,72.8932,72.8129,72.8611,3900.0
2006-10-16 13:10:00,90.75,90.83,90.75,90.82,3800.0,72.8932,72.9575,72.8932,72.9495,3800.0
2006-10-16 13:15:00,90.82,91.0,90.81,90.91,19200.0,72.9495,73.0941,72.9414,73.0218,19200.0
2006-10-16 13:20:00,90.91,91.0,90.81,91.0,13900.0,73.0218,73.0941,72.9414,73.0941,13900.0
2006-10-16 13:25:00,91.0,91.0,90.91,90.96,8000.0,73.0941,73.0941,73.0218,73.0619,8000.0
2006-10-16 13:30:00,90.94,91.0,90.92,90.96,2200.0,73.0459,73.0941,73.0298,73.0619,2200.0
2006-10-16 13:35:00,90.96,91.05,90.96,91.02,17300.0,73.0619,73.1342,73.0619,73.1101,17300.0
2006-10-16 13:40:00,91.03,91.05,91.0,91.0,7600.0,73.1181,73.1342,73.0941,73.0941,7600.0
2006-10-16 13:45:00,91.01,91.07,91.01,91.05,7600.0,73.1021,73.1503,73.1021,73.1342,7600.0
2006-10-16 13:50:00,91.07,91.08,91.07,91.08,5600.0,73.1503,73.1583,73.1503,73.1583,5600.0
2006-10-16 13:55:00,91.03,91.08,91.03,91.04,5200.0,73.1181,73.1583,73.1181,73.1262,5200.0
2006-10-16 14:00:00,91.05,91.05,91.0,91.02,5400.0,73.1342,73.1342,73.0941,73.1101,5400.0
2006-10-16 14:05:00,91.02,91.08,90.98,90.98,2700.0,73.1101,73.1583,73.078,73.078,2700.0
2006-10-16 14:10:00,90.97,91.08,90.97,91.05,6300.0,73.07,73.1583,73.07,73.1342,6300.0
2006-10-16 14:15:00,91.08,91.08,91.05,91.05,1700.0,73.1583,73.1583,73.1342,73.1342,1700.0
2006-10-16 14:20:00,91.07,91.07,91.05,91.06,19800.0,73.1503,73.1503,73.1342,73.1422,19800.0
2006-10-16 14:25:00,91.05,91.08,91.03,91.03,4000.0,73.1342,73.1583,73.1181,73.1181,4000.0
2006-10-16 14:30:00,91.06,91.08,91.05,91.08,1600.0,73.1422,73.1583,73.1342,73.1583,1600.0
2006-10-16 14:35:00,91.06,91.08,91.05,91.08,3700.0,73.1422,73.1583,73.1342,73.1583,3700.0
2006-10-16 14:40:00,91.08,91.16,91.06,91.11,10400.0,73.1583,73.2226,73.1422,73.1824,10400.0
2006-10-16 14:45:00,91.11,91.11,90.98,91.08,5100.0,73.1824,73.1824,73.078,73.1583,5100.0
2006-10-16 14:50:00,91.06,91.07,91.0,91.04,3200.0,73.1422,73.1503,73.0941,73.1262,3200.0
2006-10-16 14:55:00,91.05,91.07,91.03,91.04,2700.0,73.1342,73.1503,73.1181,73.1262,2700.0
2006-10-16 15:00:00,91.03,91.08,91.02,91.08,1700.0,73.1181,73.1583,73.1101,73.1583,1700.0
2006-10-16 15:05:00,91.06,91.06,91.04,91.05,2800.0,73.1422,73.1422,73.1262,73.1342,2800.0
2006-10-16 15:10:00,91.02,91.1,91.02,91.1,7800.0,73.1101,73.1744,73.1101,73.1744,7800.0
2006-10-16 15:15:00,91.09,91.09,91.07,91.09,7200.0,73.1663,73.1663,73.1503,73.1663,7200.0
2006-10-16 15:20:00,91.07,91.09,91.06,91.09,5800.0,73.1503,73.1663,73.1422,73.1663,5800.0
2006-10-16 15:25:00,91.07,91.08,90.98,91.05,5700.0,73.1503,73.1583,73.078,73.1342,5700.0
2006-10-16 15:30:00,91.05,91.08,91.04,91.08,5500.0,73.1342,73.1583,73.1262,73.1583,5500.0
2006-10-16 15:35:00,91.07,91.08,91.04,91.05,5300.0,73.1503,73.1583,73.1262,73.1342,5300.0
2006-10-16 15:40:00,91.07,91.18,91.05,91.14,8400.0,73.1503,73.2386,73.1342,73.2065,8400.0
2006-10-16 15:45:00,91.15,91.15,91.03,91.05,5500.0,73.2145,73.2145,73.1181,73.1342,5500.0
2006-10-16 15:50:00,91.04,91.07,91.0,91.0,7500.0,73.1262,73.1503,73.0941,73.0941,7500.0
2006-10-16 15:55:00,91.0,91.06,90.98,91.01,15600.0,73.0941,73.1422,73.078,73.1021,15600.0
2006-10-17 09:30:00,91.0,91.0,90.7,90.7,3900.0,73.0941,73.0941,72.8531,72.8531,3900.0
2006-10-17 09:35:00,90.6,90.6,89.91,89.91,7300.0,72.7728,72.7728,72.2185,72.2185,7300.0
2006-10-17 09:40:00,89.98,90.19,89.89,90.19,6600.0,72.2748,72.4434,72.2025,72.4434,6600.0
2006-10-17 09:45:00,90.18,90.32,89.9,89.91,3600.0,72.4354,72.5479,72.2105,72.2185,3600.0
2006-10-17 09:50:00,89.86,90.18,89.86,90.18,9100.0,72.1784,72.4354,72.1784,72.4354,9100.0
2006-10-17 09:55:00,90.11,90.3,89.96,90.18,8300.0,72.3792,72.5318,72.2587,72.4354,8300.0
2006-10-17 10:00:00,90.25,90.26,90.0,90.01,8500.0,72.4916,72.4997,72.2908,72.2989,8500.0
2006-10-17 10:05:00,90.0,90.44,89.98,90.34,9000.0,72.2908,72.6442,72.2748,72.5639,9000.0
2006-10-17 10:10:00,90.29,90.29,90.02,90.05,8100.0,72.5238,72.5238,72.3069,72.331,8100.0
2006-10-17 10:15:00,90.05,90.05,89.76,89.76,10000.0,72.331,72.331,72.098,72.098,10000.0
2006-10-17 10:20:00,89.7,89.99,89.7,89.93,9700.0,72.0499,72.2828,72.0499,72.2346,9700.0
2006-10-17 10:25:00,89.97,90.03,89.94,90.0,10300.0,72.2667,72.3149,72.2426,72.2908,10300.0
2006-10-17 10:30:00,90.0,90.0,89.65,89.72,10100.0,72.2908,72.2908,72.0097,72.0659,10100.0
2006-10-17 10:35:00,89.76,89.76,89.54,89.61,15600.0,72.098,72.098,71.9213,71.9776,15600.0
2006-10-17 10:40:00,89.6,89.86,89.6,89.8,5000.0,71.9695,72.1784,71.9695,72.1302,5000.0
2006-10-17 10:45:00,89.8,89.91,89.75,89.91,5300.0,72.1302,72.2185,72.09,72.2185,5300.0
2006-10-17 10:50:00,89.91,89.93,89.84,89.93,4400.0,72.2185,72.2346,72.1623,72.2346,4400.0
2006-10-17 10:55:00,89.94,90.03,89.91,89.98,4100.0,72.2426,72.3149,72.2185,72.2748,4100.0
2006-10-17 11:00:00,90.03,90.05,90.03,90.05,900.0,72.3149,72.331,72.3149,72.331,900.0
2006-10-17 11:05:00,90.04,90.04,89.96,89.97,900.0,72.3229,72.3229,72.2587,72.2667,900.0
2006-10-17 11:10:00,89.96,89.96,89.7,89.7,5800.0,72.2587,72.2587,72.0499,72.0499,5800.0
2006-10-17 11:15:00,89.71,89.81,89.71,89.81,3600.0,72.0579,72.1382,72.0579,72.1382,3600.0
2006-10-17 11:20:00,89.76,89.9,89.76,89.9,5000.0,72.098,72.2105,72.098,72.2105,5000.0
2006-10-17 11:25:00,89.92,90.02,89.88,89.9,4700.0,72.2266,72.3069,72.1944,72.2105,4700.0
2006-10-17 11:30:00,89.9,90.0,89.9,89.94,7400.0,72.2105,72.2908,72.2105,72.2426,7400.0
2006-10-17 11:35:00,89.99,90.15,89.91,89.91,4900.0,72.2828,72.4113,72.2185,72.2185,4900.0
2006-10-17 11:40:00,89.98,89.99,89.95,89.96,800.0,72.2748,72.2828,72.2507,72.2587,800.0
2006-10-17 11:45:00,89.96,90.01,89.85,89.87,6500.0,72.2587,72.2989,72.1703,72.1864,6500.0
2006-10-17 11:50:00,89.87,89.88,89.57,89.58,5800.0,72.1864,72.1944,71.9454,71.9535,5800.0
2006-10-17 11:55:00,89.57,89.6,89.39,89.42,8600.0,71.9454,71.9695,71.8008,71.8249,8600.0
2006-10-17 12:00:00,89.39,89.65,89.39,89.58,15500.0,71.8008,72.0097,71.8008,71.9535,15500.0
2006-10-17 12:05:00,89.49,89.79,89.49,89.7,11100.0,71.8812,72.1221,71.8812,72.0499,11100.0
2006-10-17 12:10:00,89.68,89.69,89.63,89.67,6300.0,72.0338,72.0418,71.9936,72.0258,6300.0
2006-10-17 12:15:00,89.72,89.8,89.72,89.8,7100.0,72.0659,72.1302,72.0659,72.1302,7100.0
2006-10-17 12:20:00,89.8,89.91,89.68,89.69,13600.0,72.1302,72.2185,72.0338,72.0418,13600.0
2006-10-17 12:25:00,89.67,89.79,89.65,89.77,10200.0,72.0258,72.1221,72.0097,72.1061,10200.0
2006-10-17 12:30:00,89.7,89.73,89.52,89.56,2600.0,72.0499,72.0739,71.9053,71.9374,2600.0
2006-10-17 12:35:00,89.57,89.81,89.57,89.69,9300.0,71.9454,72.1382,71.9454,72.0418,9300.0
2006-10-17 12:40:00,89.74,89.83,89.64,89.83,10000.0,72.082,72.1543,72.0017,72.1543,10000.0
2006-10-17 12:45:00,89.83,89.89,89.63,89.89,7800.0,72.1543,72.2025,71.9936,72.2025,7800.0
2006-10-17 12:50:00,89.87,89.99,89.81,89.95,1900.0,72.1864,72.2828,72.1382,72.2507,1900.0
2006-10-17 12:55:00,89.85,89.95,89.8,89.95,5400.0,72.1703,72.2507,72.1302,72.2507,5400.0
2006-10-17 13:00:00,89.95,90.27,89.88,90.27,7000.0,72.2507,72.5077,72.1944,72.5077,7000.0
2006-10-17 13:05:00,90.29,90.29,90.16,90.2,7200.0,72.5238,72.5238,72.4193,72.4515,7200.0
2006-10-17 13:10:00,90.2,90.24,90.1,90.22,2700.0,72.4515,72.4836,72.3711,72.4675,2700.0
2006-10-17 13:15:00,90.25,90.28,90.16,90.28,6700.0,72.4916,72.5157,72.4193,72.5157,6700.0
2006-10-17 13:20:00,90.25,90.25,90.1,90.21,2800.0,72.4916,72.4916,72.3711,72.4595,2800.0
2006-10-17 13:25:00,90.21,90.21,90.13,90.2,2200.0,72.4595,72.4595,72.3952,72.4515,2200.0
2006-10-17 13:30:00,90.2,90.21,90.18,90.2,2300.0,72.4515,72.4595,72.4354,72.4515,2300.0
2006-10-17 13:35:00,90.21,90.21,89.97,89.98,4800.0,72.4595,72.4595,72.2667,72.2748,4800.0
2006-10-17 13:40:00,89.98,90.05,89.85,90.0,5500.0,72.2748,72.331,72.1703,72.2908,5500.0
2006-10-17 13:45:00,90.0,90.0,89.87,89.87,1400.0,72.2908,72.2908,72.1864,72.1864,1400.0
2006-10-17 13:50:00,89.87,90.0,89.87,90.0,4200.0,72.1864,72.2908,72.1864,72.2908,4200.0
2006-10-17 13:55:00,89.98,90.11,89.97,89.99,2200.0,72.2748,72.3792,72.2667,72.2828,2200.0
2006-10-17 14:00:00,90.0,90.07,89.88,90.01,3300.0,72.2908,72.347,72.1944,72.2989,3300.0
2006-10-17 14:05:00,90.01,90.05,90.01,90.05,1200.0,72.2989,72.331,72.2989,72.331,1200.0
2006-10-17 14:10:00,90.02,90.11,90.02,90.08,3700.0,72.3069,72.3792,72.3069,72.3551,3700.0
2006-10-17 14:15:00,90.11,90.24,90.07,90.17,3800.0,72.3792,72.4836,72.347,72.4274,3800.0
2006-10-17 14:20:00,90.12,90.12,90.04,90.06,2600.0,72.3872,72.3872,72.3229,72.339,2600.0
2006-10-17 14:25:00,90.09,90.17,90.03,90.16,1200.0,72.3631,72.4274,72.3149,72.4193,1200.0
2006-10-17 14:30:00,90.16,90.17,89.92,90.17,3700.0,72.4193,72.4274,72.2266,72.4274,3700.0
2006-10-17 14:35:00,90.17,90.17,90.16,90.16,1100.0,72.4274,72.4274,72.4193,72.4193,1100.0
2006-10-17 14:40:00,90.02,90.13,89.99,90.09,2600.0,72.3069,72.3952,72.2828,72.3631,2600.0
2006-10-17 14:45:00,90.08,90.1,90.01,90.01,6100.0,72.3551,72.3711,72.2989,72.2989,6100.0
2006-10-17 14:50:00,90.0,90.05,89.93,89.93,5000.0,72.2908,72.331,72.2346,72.2346,5000.0
2006-10-17 14:55:00,89.94,90.02,89.94,90.01,6100.0,72.2426,72.3069,72.2426,72.2989,6100.0
2006-10-17 15:00:00,90.02,90.03,89.96,90.03,4800.0,72.3069,72.3149,72.2587,72.3149,4800.0
2006-10-17 15:05:00,90.03,90.05,89.84,89.91,6700.0,72.3149,72.331,72.1623,72.2185,6700.0
2006-10-17 15:10:00,89.91,89.99,89.89,89.9,6300.0,72.2185,72.2828,72.2025,72.2105,6300.0
2006-10-17 15:15:00,89.96,89.96,89.9,89.9,3200.0,72.2587,72.2587,72.2105,72.2105,3200.0
2006-10-17 15:20:00,89.89,90.0,89.88,90.0,11300.0,72.2025,72.2908,72.1944,72.2908,11300.0
2006-10-17 15:25:00,89.99,90.05,89.98,90.0,5900.0,72.2828,72.331,72.2748,72.2908,5900.0
2006-10-17 15:30:00,90.01,90.1,90.0,90.03,9600.0,72.2989,72.3711,72.2908,72.3149,9600.0
2006-10-17 15:35:00,90.0,90.04,89.94,89.96,7600.0,72.2908,72.3229,72.2426,72.2587,7600.0
2006-10-17 15:40:00,89.95,90.05,89.88,90.05,13600.0,72.2507,72.331,72.1944,72.331,13600.0
2006-10-17 15:45:00,90.02,90.02,89.95,89.98,4200.0,72.3069,72.3069,72.2507,72.2748,4200.0
2006-10-17 15:50:00,89.99,90.04,89.88,90.01,17000.0,72.2828,72.3229,72.1944,72.2989,17000.0
2006-10-17 15:55:00,90.02,90.12,89.97,90.0,6900.0,72.3069,72.3872,72.2667,72.2908,6900.0
2006-10-18 09:30:00,91.0,91.72,91.0,91.55,15000.0,73.0941,73.6724,73.0941,73.5358,15000.0
2006-10-18 09:35:00,91.53,91.88,91.53,91.66,2900.0,73.5198,73.8009,73.5198,73.6242,2900.0
2006-10-18 09:40:00,91.65,91.9,91.65,91.9,6800.0,73.6162,73.817,73.6162,73.817,6800.0
2006-10-18 09:45:00,91.9,91.98,91.9,91.98,5500.0,73.817,73.8812,73.817,73.8812,5500.0
2006-10-18 09:50:00,92.0,92.0,91.58,91.58,7000.0,73.8973,73.8973,73.5599,73.5599,7000.0
2006-10-18 09:55:00,91.54,91.95,91.5,91.92,12400.0,73.5278,73.8571,73.4957,73.833,12400.0
2006-10-18 10:00:00,91.92,91.97,91.56,91.56,11000.0,73.833,73.8732,73.5439,73.5439,11000.0
2006-10-18 10:05:00,91.63,91.82,91.5,91.71,14300.0,73.6001,73.7527,73.4957,73.6643,14300.0
2006-10-18 10:10:00,91.67,91.85,91.67,91.85,5900.0,73.6322,73.7768,73.6322,73.7768,5900.0
2006-10-18 10:15:00,91.8,91.8,91.66,91.66,11100.0,73.7366,73.7366,73.6242,73.6242,11100.0
2006-10-18 10:20:00,91.67,91.89,91.65,91.81,9200.0,73.6322,73.8089,73.6162,73.7447,9200.0
2006-10-18 10:25:00,91.79,91.8,91.75,91.79,4900.0,73.7286,73.7366,73.6965,73.7286,4900.0
2006-10-18 10:30:00,91.84,91.94,91.75,91.83,3400.0,73.7688,73.8491,73.6965,73.7607,3400.0
2006-10-18 10:35:00,91.77,91.77,91.37,91.42,8600.0,73.7125,73.7125,73.3912,73.4314,8600.0
2006-10-18 10:40:00,91.39,91.39,91.17,91.17,3500.0,73.4073,73.4073,73.2306,73.2306,3500.0
2006-10-18 10:45:00,91.17,91.18,90.95,91.05,11600.0,73.2306,73.2386,73.0539,73.1342,11600.0
2006-10-18 10:50:00,91.07,91.14,90.91,90.91,5300.0,73.1503,73.2065,73.0218,73.0218,5300.0
2006-10-18 10:55:00,90.86,91.07,90.81,91.01,4600.0,72.9816,73.1503,72.9414,73.1021,4600.0
2006-10-18 11:00:00,91.05,91.06,90.89,90.96,8200.0,73.1342,73.1422,73.0057,73.0619,8200.0
2006-10-18 11:05:00,90.96,91.03,90.9,90.94,7200.0,73.0619,73.1181,73.0137,73.0459,7200.0
2006-10-18 11:10:00,90.93,91.03,90.92,90.97,3200.0,73.0378,73.1181,73.0298,73.07,3200.0
2006-10-18 11:15:00,90.98,91.06,90.91,91.04,3300.0,73.078,73.1422,73.0218,73.1262,3300.0
2006-10-18 11:20:00,91.04,91.13,90.79,90.79,13500.0,73.1262,73.1985,72.9254,72.9254,13500.0
2006-10-18 11:25:00,90.8,90.83,90.67,90.71,6300.0,72.9334,72.9575,72.829,72.8611,6300.0
2006-10-18 11:30:00,90.73,90.79,90.65,90.65,4600.0,72.8772,72.9254,72.8129,72.8129,4600.0
2006-10-18 11:35:00,90.7,90.7,90.52,90.53,3400.0,72.8531,72.8531,72.7085,72.7165,3400.0
2006-10-18 11:40:00,90.54,90.54,90.42,90.45,4200.0,72.7246,72.7246,72.6282,72.6523,4200.0
2006-10-18 11:45:00,90.49,90.62,90.49,90.55,2500.0,72.6844,72.7888,72.6844,72.7326,2500.0
2006-10-18 11:50:00,90.61,90.72,90.46,90.48,5800.0,72.7808,72.8691,72.6603,72.6764,5800.0
2006-10-18 11:55:00,90.52,90.52,90.39,90.39,10000.0,72.7085,72.7085,72.6041,72.6041,10000.0
2006-10-18 12:00:00,90.4,90.46,90.38,90.41,3800.0,72.6121,72.6603,72.596,72.6201,3800.0
2006-10-18 12:05:00,90.47,90.54,90.43,90.46,8300.0,72.6683,72.7246,72.6362,72.6603,8300.0
2006-10-18 12:10:00,90.44,90.44,90.33,90.38,6600.0,72.6442,72.6442,72.5559,72.596,6600.0
2006-10-18 12:15:00,90.4,90.56,90.4,90.56,56000.0,72.6121,72.7406,72.6121,72.7406,56000.0
2006-10-18 12:20:00,90.56,90.58,90.42,90.42,5500.0,72.7406,72.7567,72.6282,72.6282,5500.0
2006-10-18 12:25:00,90.45,90.47,90.39,90.47,14100.0,72.6523,72.6683,72.6041,72.6683,14100.0
2006-10-18 12:30:00,90.45,90.5,90.42,90.5,5700.0,72.6523,72.6924,72.6282,72.6924,5700.0
2006-10-18 12:35:00,90.53,90.53,90.42,90.49,7000.0,72.7165,72.7165,72.6282,72.6844,7000.0
2006-10-18 12:40:00,90.51,90.62,90.49,90.49,5700.0,72.7005,72.7888,72.6844,72.6844,5700.0
2006-10-18 12:45:00,90.5,90.59,90.47,90.47,6200.0,72.6924,72.7647,72.6683,72.6683,6200.0
2006-10-18 12:50:00,90.47,90.49,90.39,90.49,6200.0,72.6683,72.6844,72.6041,72.6844,6200.0
2006-10-18 12:55:00,90.4,90.47,90.36,90.36,2900.0,72.6121,72.6683,72.58,72.58,2900.0
2006-10-18 13:00:00,90.33,90.34,90.3,90.3,3500.0,72.5559,72.5639,72.5318,72.5318,3500.0
2006-10-18 13:05:00,90.29,90.3,90.25,90.26,4500.0,72.5238,72.5318,72.4916,72.4997,4500.0
2006-10-18 13:10:00,90.25,90.28,90.25,90.27,6000.0,72.4916,72.5157,72.4916,72.5077,6000.0
2006-10-18 13:15:00,90.26,90.27,90.13,90.14,8600.0,72.4997,72.5077,72.3952,72.4033,8600.0
2006-10-18 13:20:00,90.11,90.14,90.07,90.1,5100.0,72.3792,72.4033,72.347,72.3711,5100.0
2006-10-18 13:25:00,90.1,90.12,90.04,90.07,10000.0,72.3711,72.3872,72.3229,72.347,10000.0
2006-10-18 13:30:00,90.06,90.06,89.98,90.0,5200.0,72.339,72.339,72.2748,72.2908,5200.0
2006-10-18 13:35:00,90.0,90.16,89.97,90.15,7900.0,72.2908,72.4193,72.2667,72.4113,7900.0
2006-10-18 13:40:00,90.15,90.29,90.15,90.25,11500.0,72.4113,72.5238,72.4113,72.4916,11500.0
2006-10-18 13:45:00,90.27,90.46,90.26,90.46,27700.0,72.5077,72.6603,72.4997,72.6603,27700.0
2006-10-18 13:50:00,90.46,90.46,90.34,90.37,12400.0,72.6603,72.6603,72.5639,72.588,12400.0
2006-10-18 13:55:00,90.37,90.44,90.37,90.41,6700.0,72.588,72.6442,72.588,72.6201,6700.0
2006-10-18 14:00:00,90.39,90.4,90.31,90.33,5300.0,72.6041,72.6121,72.5398,72.5559,5300.0
2006-10-18 14:05:00,90.32,90.36,90.3,90.3,4400.0,72.5479,72.58,72.5318,72.5318,4400.0
2006-10-18 14:10:00,90.3,90.3,90.18,90.2,3700.0,72.5318,72.5318,72.4354,72.4515,3700.0
2006-10-18 14:15:00,90.2,90.33,90.2,90.28,2800.0,72.4515,72.5559,72.4515,72.5157,2800.0
2006-10-18 14:20:00,90.28,90.55,90.28,90.55,5500.0,72.5157,72.7326,72.5157,72.7326,5500.0
2006-10-18 14:25:00,90.55,90.55,90.43,90.43,3000.0,72.7326,72.7326,72.6362,72.6362,3000.0
2006-10-18 14:30:00,90.42,90.42,90.3,90.31,4600.0,72.6282,72.6282,72.5318,72.5398,4600.0
2006-10-18 14:35:00,90.31,90.48,90.29,90.46,1700.0,72.5398,72.6764,72.5238,72.6603,1700.0
2006-10-18 14:40:00,90.46,90.46,90.38,90.38,2800.0,72.6603,72.6603,72.596,72.596,2800.0
2006-10-18 14:45:00,90.38,90.64,90.28,90.62,7900.0,72.596,72.8049,72.5157,72.7888,7900.0
2006-10-18 14:50:00,90.62,90.62,90.49,90.54,2500.0,72.7888,72.7888,72.6844,72.7246,2500.0
2006-10-18 14:55:00,90.53,90.56,90.45,90.56,5000.0,72.7165,72.7406,72.6523,72.7406,5000.0
2006-10-18 15:00:00,90.53,90.58,90.5,90.57,7000.0,72.7165,72.7567,72.6924,72.7487,7000.0
2006-10-18 15:05:00,90.57,90.57,90.5,90.57,8200.0,72.7487,72.7487,72.6924,72.7487,8200.0
2006-10-18 15:10:00,90.61,90.7,90.56,90.6,6900.0,72.7808,72.8531,72.7406,72.7728,6900.0
2006-10-18 15:15:00,90.59,90.68,90.58,90.68,9800.0,72.7647,72.837,72.7567,72.837,9800.0
2006-10-18 15:20:00,90.63,90.68,90.62,90.66,6300.0,72.7969,72.837,72.7888,72.821,6300.0
2006-10-18 15:25:00,90.66,90.77,90.53,90.57,7200.0,72.821,72.9093,72.7165,72.7487,7200.0
2006-10-18 15:30:00,90.56,90.7,90.5,90.69,14900.0,72.7406,72.8531,72.6924,72.845,14900.0
2006-10-18 15:35:00,90.69,90.78,90.69,90.76,13300.0,72.845,72.9173,72.845,72.9013,13300.0
2006-10-18 15:40:00,90.76,90.86,90.69,90.86,10800.0,72.9013,72.9816,72.845,72.9816,10800.0
2006-10-18 15:45:00,90.84,91.0,90.81,90.98,11700.0,72.9655,73.0941,72.9414,73.078,11700.0
2006-10-18 15:50:00,90.96,91.01,90.9,91.0,24300.0,73.0619,73.1021,73.0137,73.0941,24300.0
2006-10-18 15:55:00,91.01,91.05,91.01,91.04,23800.0,73.1021,73.1342,73.1021,73.1262,23800.0
2006-10-19 09:30:00,91.29,91.39,91.25,91.25,8700.0,73.327,73.4073,73.2949,73.2949,8700.0
2006-10-19 09:35:00,91.23,91.62,91.2,91.62,3100.0,73.2788,73.5921,73.2547,73.5921,3100.0
2006-10-19 09:40:00,91.68,91.77,91.08,91.11,5300.0,73.6402,73.7125,73.1583,73.1824,5300.0
2006-10-19 09:45:00,91.36,91.66,91.36,91.65,9400.0,73.3832,73.6242,73.3832,73.6162,9400.0
2006-10-19 09:50:00,91.57,92.3,91.44,92.24,8800.0,73.5519,74.1383,73.4475,74.0901,8800.0
2006-10-19 09:55:00,92.1,92.1,91.92,91.93,4200.0,73.9776,73.9776,73.833,73.8411,4200.0
2006-10-19 10:00:00,91.93,92.22,91.82,92.12,13700.0,73.8411,74.074,73.7527,73.9937,13700.0
2006-10-19 10:05:00,92.15,92.15,91.98,92.03,11500.0,74.0178,74.0178,73.8812,73.9214,11500.0
2006-10-19 10:10:00,92.06,92.1,91.9,92.05,8800.0,73.9455,73.9776,73.817,73.9374,8800.0
2006-10-19 10:15:00,92.05,92.23,91.81,91.9,6300.0,73.9374,74.082,73.7447,73.817,6300.0
2006-10-19 10:20:00,91.88,92.09,91.81,91.93,5100.0,73.8009,73.9696,73.7447,73.8411,5100.0
2006-10-19 10:25:00,91.94,91.94,91.77,91.83,15000.0,73.8491,73.8491,73.7125,73.7607,15000.0
2006-10-19 10:30:00,91.83,91.97,91.66,91.66,7300.0,73.7607,73.8732,73.6242,73.6242,7300.0
2006-10-19 10:35:00,91.66,91.85,91.65,91.84,5800.0,73.6242,73.7768,73.6162,73.7688,5800.0
2006-10-19 10:40:00,91.74,91.85,91.67,91.78,9200.0,73.6884,73.7768,73.6322,73.7206,9200.0
2006-10-19 10:45:00,91.78,91.86,91.65,91.65,11000.0,73.7206,73.7848,73.6162,73.6162,11000.0
2006-10-19 10:50:00,91.71,91.83,91.64,91.69,13800.0,73.6643,73.7607,73.6081,73.6483,13800.0
2006-10-19 10:55:00,91.7,91.9,91.63,91.9,9500.0,73.6563,73.817,73.6001,73.817,9500.0
2006-10-19 11:00:00,91.88,91.9,91.77,91.78,5200.0,73.8009,73.817,73.7125,73.7206,5200.0
2006-10-19 11:05:00,91.78,91.9,91.7,91.8,7100.0,73.7206,73.817,73.6563,73.7366,7100.0
2006-10-19 11:10:00,91.8,91.94,91.72,91.85,14800.0,73.7366,73.8491,73.6724,73.7768,14800.0
2006-10-19 11:15:00,91.8,91.86,91.64,91.8,28200.0,73.7366,73.7848,73.6081,73.7366,28200.0
2006-10-19 11:20:00,91.8,91.89,91.73,91.75,15500.0,73.7366,73.8089,73.6804,73.6965,15500.0
2006-10-19 11:25:00,91.8,91.84,91.65,91.67,12500.0,73.7366,73.7688,73.6162,73.6322,12500.0
2006-10-19 11:30:00,91.63,91.82,91.57,91.74,13100.0,73.6001,73.7527,73.5519,73.6884,13100.0
2006-10-19 11:35:00,91.75,91.82,91.67,91.7,13900.0,73.6965,73.7527,73.6322,73.6563,13900.0
2006-10-19 11:40:00,91.59,91.81,91.59,91.74,7600.0,73.568,73.7447,73.568,73.6884,7600.0
2006-10-19 11:45:00,91.77,91.82,91.73,91.8,12000.0,73.7125,73.7527,73.6804,73.7366,12000.0
2006-10-19 11:50:00,91.82,91.84,91.65,91.65,14800.0,73.7527,73.7688,73.6162,73.6162,14800.0
2006-10-19 11:55:00,91.61,91.62,91.51,91.51,5200.0,73.584,73.5921,73.5037,73.5037,5200.0
2006-10-19 12:00:00,91.51,91.66,91.51,91.59,12000.0,73.5037,73.6242,73.5037,73.568,12000.0
2006-10-19 12:05:00,91.59,91.7,91.44,91.66,9400.0,73.568,73.6563,73.4475,73.6242,9400.0
2006-10-19 12:10:00,91.66,91.75,91.6,91.65,8300.0,73.6242,73.6965,73.576,73.6162,8300.0
2006-10-19 12:15:00,91.61,91.61,91.6,91.61,800.0,73.584,73.584,73.576,73.584,800.0
2006-10-19 12:20:00,91.61,91.8,91.61,91.78,17300.0,73.584,73.7366,73.584,73.7206,17300.0
2006-10-19 12:25:00,91.75,91.76,91.75,91.76,7100.0,73.6965,73.7045,73.6965,73.7045,7100.0
2006-10-19 12:30:00,91.73,91.74,91.72,91.74,9800.0,73.6804,73.6884,73.6724,73.6884,9800.0
2006-10-19 12:35:00,91.74,91.75,91.71,91.75,6000.0,73.6884,73.6965,73.6643,73.6965,6000.0
2006-10-19 12:40:00,91.77,91.8,91.7,91.8,10200.0,73.7125,73.7366,73.6563,73.7366,10200.0
2006-10-19 12:45:00,91.76,91.77,91.7,91.71,7700.0,73.7045,73.7125,73.6563,73.6643,7700.0
2006-10-19 12:50:00,91.71,91.74,91.54,91.64,7000.0,73.6643,73.6884,73.5278,73.6081,7000.0
2006-10-19 12:55:00,91.65,91.67,91.53,91.66,3800.0,73.6162,73.6322,73.5198,73.6242,3800.0
2006-10-19 13:00:00,91.7,91.9,91.7,91.9,8800.0,73.6563,73.817,73.6563,73.817,8800.0
2006-10-19 13:05:00,91.9,92.09,91.88,92.09,11100.0,73.817,73.9696,73.8009,73.9696,11100.0
2006-10-19 13:10:00,92.11,92.28,92.11,92.25,5900.0,73.9856,74.1222,73.9856,74.0981,5900.0
2006-10-19 13:15:00,92.24,92.35,92.15,92.16,15900.0,74.0901,74.1784,74.0178,74.0258,15900.0
2006-10-19 13:20:00,92.16,92.37,92.14,92.26,10200.0,74.0258,74.1945,74.0097,74.1061,10200.0
2006-10-19 13:25:00,92.25,92.26,92.18,92.25,7500.0,74.0981,74.1061,74.0419,74.0981,7500.0
2006-10-19 13:30:00,92.25,92.25,92.19,92.23,4700.0,74.0981,74.0981,74.0499,74.082,4700.0
2006-10-19 13:35:00,92.24,92.3,92.24,92.28,4700.0,74.0901,74.1383,74.0901,74.1222,4700.0
2006-10-19 13:40:00,92.25,92.3,92.2,92.2,5800.0,74.0981,74.1383,74.0579,74.0579,5800.0
2006-10-19 13:45:00,92.21,92.32,92.21,92.26,2600.0,74.066,74.1543,74.066,74.1061,2600.0
2006-10-19 13:50:00,92.31,92.31,92.0,92.06,6700.0,74.1463,74.1463,73.8973,73.9455,6700.0
2006-10-19 13:55:00,92.01,92.01,91.85,91.89,4500.0,73.9053,73.9053,73.7768,73.8089,4500.0
2006-10-19 14:00:00,91.98,92.01,91.8,91.81,5300.0,73.8812,73.9053,73.7366,73.7447,5300.0
2006-10-19 14:05:00,91.81,91.84,91.73,91.81,5200.0,73.7447,73.7688,73.6804,73.7447,5200.0
2006-10-19 14:10:00,91.83,92.02,91.79,92.01,3200.0,73.7607,73.9133,73.7286,73.9053,3200.0
2006-10-19 14:15:00,91.97,92.07,91.91,91.94,3600.0,73.8732,73.9535,73.825,73.8491,3600.0
2006-10-19 14:20:00,91.92,91.92,91.78,91.83,3800.0,73.833,73.833,73.7206,73.7607,3800.0
2006-10-19 14:25:00,91.84,91.87,91.75,91.82,6200.0,73.7688,73.7929,73.6965,73.7527,6200.0
2006-10-19 14:30:00,91.83,91.87,91.79,91.79,2000.0,73.7607,73.7929,73.7286,73.7286,2000.0
2006-10-19 14:35:00,91.8,91.89,91.74,91.86,3500.0,73.7366,73.8089,73.6884,73.7848,3500.0
2006-10-19 14:40:00,91.86,91.86,91.66,91.67,3100.0,73.7848,73.7848,73.6242,73.6322,3100.0
2006-10-19 14:45:00,91.7,91.83,91.7,91.83,3400.0,73.6563,73.7607,73.6563,73.7607,3400.0
2006-10-19 14:50:00,91.88,91.89,91.83,91.87,4200.0,73.8009,73.8089,73.7607,73.7929,4200.0
2006-10-19 14:55:00,91.87,91.95,91.78,91.95,6800.0,73.7929,73.8571,73.7206,73.8571,6800.0
2006-10-19 15:00:00,91.95,92.1,91.93,92.1,7000.0,73.8571,73.9776,73.8411,73.9776,7000.0
2006-10-19 15:05:00,92.12,92.28,92.07,92.27,4600.0,73.9937,74.1222,73.9535,74.1142,4600.0
2006-10-19 15:10:00,92.27,92.27,92.21,92.24,5200.0,74.1142,74.1142,74.066,74.0901,5200.0
2006-10-19 15:15:00,92.25,92.32,92.25,92.28,3200.0,74.0981,74.1543,74.0981,74.1222,3200.0
2006-10-19 15:20:00,92.28,92.28,92.13,92.14,6800.0,74.1222,74.1222,74.0017,74.0097,6800.0
2006-10-19 15:25:00,92.13,92.13,92.04,92.11,6500.0,74.0017,74.0017,73.9294,73.9856,6500.0
2006-10-19 15:30:00,92.11,92.22,92.11,92.15,7400.0,73.9856,74.074,73.9856,74.0178,7400.0
2006-10-19 15:35:00,92.14,92.16,92.11,92.16,7000.0,74.0097,74.0258,73.9856,74.0258,7000.0
2006-10-19 15:40:00,92.19,92.19,92.09,92.1,9800.0,74.0499,74.0499,73.9696,73.9776,9800.0
2006-10-19 15:45:00,92.1,92.1,92.05,92.09,8100.0,73.9776,73.9776,73.9374,73.9696,8100.0
2006-10-19 15:50:00,92.09,92.23,92.05,92.23,14900.0,73.9696,74.082,73.9374,74.082,14900.0
2006-10-19 15:55:00,92.23,92.5,92.16,92.29,25400.0,74.082,74.2989,74.0258,74.1302,25400.0
2006-10-20 09:30:00,84.5,85.69,84.5,85.3,140200.0,67.873,68.8289,67.873,68.5156,140200.0
2006-10-20 09:35:00,85.28,86.39,85.25,86.27,223300.0,68.4996,69.3912,68.4755,69.2948,223300.0
2006-10-20 09:40:00,86.27,86.9,86.17,86.9,108100.0,69.2948,69.8008,69.2144,69.8008,108100.0
2006-10-20 09:45:00,86.91,87.6,86.86,87.51,241200.0,69.8088,70.3631,69.7687,70.2908,241200.0
2006-10-20 09:50:00,87.6,87.65,87.2,87.28,331300.0,70.3631,70.4032,70.0418,70.106,331300.0
2006-10-20 09:55:00,87.25,88.0,87.11,87.99,197900.0,70.0819,70.6844,69.9695,70.6763,197900.0
2006-10-20 10:00:00,88.0,88.23,87.68,88.14,162100.0,70.6844,70.8691,70.4273,70.7968,162100.0
2006-10-20 10:05:00,88.16,88.16,87.75,87.84,54800.0,70.8129,70.8129,70.4835,70.5558,54800.0
2006-10-20 10:10:00,87.82,88.47,87.79,88.21,38200.0,70.5398,71.0619,70.5157,70.853,38200.0
2006-10-20 10:15:00,88.21,88.54,88.21,88.45,82200.0,70.853,71.1181,70.853,71.0458,82200.0
2006-10-20 10:20:00,88.46,88.7,88.08,88.17,160000.0,71.0538,71.2466,70.7486,70.8209,160000.0
2006-10-20 10:25:00,88.23,88.81,88.19,88.79,80800.0,70.8691,71.335,70.837,71.3189,80800.0
2006-10-20 10:30:00,88.7,88.75,88.1,88.49,157100.0,71.2466,71.2868,70.7647,71.0779,157100.0
2006-10-20 10:35:00,88.5,88.76,88.4,88.76,89700.0,71.086,71.2948,71.0056,71.2948,89700.0
2006-10-20 10:40:00,88.76,89.1,88.59,88.61,53500.0,71.2948,71.5679,71.1583,71.1743,53500.0
2006-10-20 10:45:00,88.6,88.6,87.65,88.2,76400.0,71.1663,71.1663,70.4032,70.845,76400.0
2006-10-20 10:50:00,88.1,88.2,87.91,88.06,51600.0,70.7647,70.845,70.6121,70.7326,51600.0
2006-10-20 10:55:00,88.07,88.16,87.98,88.09,14400.0,70.7406,70.8129,70.6683,70.7566,14400.0
2006-10-20 11:00:00,88.09,88.45,88.08,88.2,50300.0,70.7566,71.0458,70.7486,70.845,50300.0
2006-10-20 11:05:00,88.12,88.17,87.75,87.83,30400.0,70.7807,70.8209,70.4835,70.5478,30400.0
2006-10-20 11:10:00,87.83,88.13,87.83,87.91,18100.0,70.5478,70.7888,70.5478,70.6121,18100.0
2006-10-20 11:15:00,87.9,87.95,87.75,87.75,12400.0,70.604,70.6442,70.4835,70.4835,12400.0
2006-10-20 11:20:00,87.76,87.84,87.62,87.72,39400.0,70.4916,70.5558,70.3791,70.4595,39400.0
2006-10-20 11:25:00,87.65,87.75,87.6,87.75,9800.0,70.4032,70.4835,70.3631,70.4835,9800.0
2006-10-20 11:30:00,87.8,87.9,87.7,87.83,16700.0,70.5237,70.604,70.4434,70.5478,16700.0
2006-10-20 11:35:00,87.82,87.82,87.7,87.76,27300.0,70.5398,70.5398,70.4434,70.4916,27300.0
2006-10-20 11:40:00,87.76,87.76,87.61,87.7,43700.0,70.4916,70.4916,70.3711,70.4434,43700.0
2006-10-20 11:45:00,87.7,87.82,87.66,87.7,12400.0,70.4434,70.5398,70.4113,70.4434,12400.0
2006-10-20 11:50:00,87.66,87.86,87.66,87.7,9800.0,70.4113,70.5719,70.4113,70.4434,9800.0
2006-10-20 11:55:00,87.7,87.71,87.61,87.66,8700.0,70.4434,70.4514,70.3711,70.4113,8700.0
2006-10-20 12:00:00,87.65,87.65,87.56,87.63,22100.0,70.4032,70.4032,70.3309,70.3872,22100.0
2006-10-20 12:05:00,87.6,87.73,87.58,87.69,20300.0,70.3631,70.4675,70.347,70.4354,20300.0
2006-10-20 12:10:00,87.72,87.78,87.68,87.75,14200.0,70.4595,70.5076,70.4273,70.4835,14200.0
2006-10-20 12:15:00,87.75,87.92,87.7,87.75,17300.0,70.4835,70.6201,70.4434,70.4835,17300.0
2006-10-20 12:20:00,87.75,87.83,87.75,87.77,9300.0,70.4835,70.5478,70.4835,70.4996,9300.0
2006-10-20 12:25:00,87.76,88.11,87.71,87.98,21000.0,70.4916,70.7727,70.4514,70.6683,21000.0
2006-10-20 12:30:00,87.9,88.01,87.9,88.01,6300.0,70.604,70.6924,70.604,70.6924,6300.0
2006-10-20 12:35:00,87.97,87.97,87.82,87.92,6500.0,70.6603,70.6603,70.5398,70.6201,6500.0
2006-10-20 12:40:00,87.92,87.99,87.85,87.89,7600.0,70.6201,70.6763,70.5639,70.596,7600.0
2006-10-20 12:45:00,87.89,87.95,87.84,87.95,4600.0,70.596,70.6442,70.5558,70.6442,4600.0
2006-10-20 12:50:00,87.95,87.95,87.86,87.86,3700.0,70.6442,70.6442,70.5719,70.5719,3700.0
2006-10-20 12:55:00,87.84,87.95,87.83,87.93,19800.0,70.5558,70.6442,70.5478,70.6281,19800.0
2006-10-20 13:00:00,87.93,87.95,87.8,87.8,26000.0,70.6281,70.6442,70.5237,70.5237,26000.0
2006-10-20 13:05:00,87.8,87.85,87.78,87.79,14200.0,70.5237,70.5639,70.5076,70.5157,14200.0
2006-10-20 13:10:00,87.77,87.81,87.74,87.8,13200.0,70.4996,70.5317,70.4755,70.5237,13200.0
2006-10-20 13:15:00,87.81,87.81,87.75,87.8,3300.0,70.5317,70.5317,70.4835,70.5237,3300.0
2006-10-20 13:20:00,87.8,87.85,87.79,87.84,14000.0,70.5237,70.5639,70.5157,70.5558,14000.0
2006-10-20 13:25:00,87.84,87.85,87.84,87.85,17300.0,70.5558,70.5639,70.5558,70.5639,17300.0
2006-10-20 13:30:00,87.85,88.31,87.84,88.21,32500.0,70.5639,70.9334,70.5558,70.853,32500.0
2006-10-20 13:35:00,88.24,88.65,88.14,88.57,70000.0,70.8771,71.2065,70.7968,71.1422,70000.0
2006-10-20 13:40:00,88.73,88.73,88.49,88.5,26200.0,71.2707,71.2707,71.0779,71.086,26200.0
2006-10-20 13:45:00,88.46,88.82,88.44,88.82,96100.0,71.0538,71.343,71.0378,71.343,96100.0
2006-10-20 13:50:00,88.73,88.95,88.72,88.91,44100.0,71.2707,71.4474,71.2627,71.4153,44100.0
2006-10-20 13:55:00,88.93,88.94,88.75,88.91,27100.0,71.4314,71.4394,71.2868,71.4153,27100.0
2006-10-20 14:00:00,88.88,88.96,88.76,88.91,28100.0,71.3912,71.4555,71.2948,71.4153,28100.0
2006-10-20 14:05:00,88.9,89.0,88.89,88.97,99300.0,71.4073,71.4876,71.3992,71.4635,99300.0
2006-10-20 14:10:00,88.98,89.16,88.98,89.05,45800.0,71.4715,71.6161,71.4715,71.5278,45800.0
2006-10-20 14:15:00,89.05,89.06,88.99,89.02,30200.0,71.5278,71.5358,71.4796,71.5037,30200.0
2006-10-20 14:20:00,88.99,89.02,88.85,88.88,13600.0,71.4796,71.5037,71.3671,71.3912,13600.0
2006-10-20 14:25:00,88.86,88.88,88.85,88.87,17400.0,71.3751,71.3912,71.3671,71.3832,17400.0
2006-10-20 14:30:00,88.88,88.88,88.33,88.44,37400.0,71.3912,71.3912,70.9494,71.0378,37400.0
2006-10-20 14:35:00,88.42,88.6,88.24,88.29,39600.0,71.0217,71.1663,70.8771,70.9173,39600.0
2006-10-20 14:40:00,88.28,88.39,88.28,88.39,21400.0,70.9093,70.9976,70.9093,70.9976,21400.0
2006-10-20 14:45:00,88.39,88.6,88.3,88.4,45000.0,70.9976,71.1663,70.9253,71.0056,45000.0
2006-10-20 14:50:00,88.38,88.48,88.34,88.42,24200.0,70.9896,71.0699,70.9575,71.0217,24200.0
2006-10-20 14:55:00,88.44,88.66,88.42,88.65,33900.0,71.0378,71.2145,71.0217,71.2065,33900.0
2006-10-20 15:00:00,88.65,88.66,88.48,88.61,33900.0,71.2065,71.2145,71.0699,71.1743,33900.0
2006-10-20 15:05:00,88.61,88.91,88.61,88.83,42300.0,71.1743,71.4153,71.1743,71.351,42300.0
2006-10-20 15:10:00,88.83,89.04,88.83,89.02,47400.0,71.351,71.5197,71.351,71.5037,47400.0
2006-10-20 15:15:00,89.02,89.13,88.99,89.08,73000.0,71.5037,71.592,71.4796,71.5518,73000.0
2006-10-20 15:20:00,89.08,89.41,89.08,89.14,64200.0,71.5518,71.8169,71.5518,71.6,64200.0
2006-10-20 15:25:00,89.14,89.37,89.13,89.13,55300.0,71.6,71.7848,71.592,71.592,55300.0
2006-10-20 15:30:00,89.13,89.3,88.99,89.3,79200.0,71.592,71.7286,71.4796,71.7286,79200.0
2006-10-20 15:35:00,89.35,89.49,89.31,89.46,37300.0,71.7687,71.8812,71.7366,71.8571,37300.0
2006-10-20 15:40:00,89.4,89.5,89.28,89.42,80800.0,71.8089,71.8892,71.7125,71.8249,80800.0
2006-10-20 15:45:00,89.42,89.55,89.41,89.5,111400.0,71.8249,71.9294,71.8169,71.8892,111400.0
2006-10-20 15:50:00,89.51,89.76,89.5,89.76,117900.0,71.8972,72.098,71.8892,72.098,117900.0
2006-10-20 15:55:00,89.76,89.8,89.59,89.59,169800.0,72.098,72.1302,71.9615,71.9615,169800.0
2006-10-23 09:30:00,88.91,88.91,88.74,88.74,11000.0,71.4153,71.4153,71.2787,71.2787,11000.0
2006-10-23 09:35:00,88.75,88.85,88.74,88.76,22400.0,71.2868,71.3671,71.2787,71.2948,22400.0
2006-10-23 09:40:00,88.7,88.79,88.44,88.55,27600.0,71.2466,71.3189,71.0378,71.1261,27600.0
2006-10-23 09:45:00,88.5,88.58,88.35,88.51,42500.0,71.086,71.1502,70.9655,71.094,42500.0
2006-10-23 09:50:00,88.51,88.53,88.36,88.5,11900.0,71.094,71.1101,70.9735,71.086,11900.0
2006-10-23 09:55:00,88.51,88.53,88.37,88.37,14700.0,71.094,71.1101,70.9816,70.9816,14700.0
2006-10-23 10:00:00,88.4,88.52,88.38,88.42,17400.0,71.0056,71.102,70.9896,71.0217,17400.0
2006-10-23 10:05:00,88.43,88.52,88.38,88.46,22400.0,71.0297,71.102,70.9896,71.0538,22400.0
2006-10-23 10:10:00,88.45,88.47,88.08,88.15,18500.0,71.0458,71.0619,70.7486,70.8048,18500.0
2006-10-23 10:15:00,88.18,88.21,88.02,88.2,18900.0,70.8289,70.853,70.7004,70.845,18900.0
2006-10-23 10:20:00,88.21,88.48,88.19,88.45,11300.0,70.853,71.0699,70.837,71.0458,11300.0
2006-10-23 10:25:00,88.51,88.52,88.46,88.52,8800.0,71.094,71.102,71.0538,71.102,8800.0
2006-10-23 10:30:00,88.52,88.56,88.51,88.53,17000.0,71.102,71.1342,71.094,71.1101,17000.0
2006-10-23 10:35:00,88.55,88.56,88.45,88.53,6900.0,71.1261,71.1342,71.0458,71.1101,6900.0
2006-10-23 10:40:00,88.53,88.7,88.53,88.58,6200.0,71.1101,71.2466,71.1101,71.1502,6200.0
2006-10-23 10:45:00,88.57,88.6,88.47,88.47,10200.0,71.1422,71.1663,71.0619,71.0619,10200.0
2006-10-23 10:50:00,88.41,88.41,88.12,88.18,13900.0,71.0137,71.0137,70.7807,70.8289,13900.0
2006-10-23 10:55:00,88.18,88.2,87.93,87.97,49900.0,70.8289,70.845,70.6281,70.6603,49900.0
2006-10-23 11:00:00,87.98,88.08,87.9,88.08,37700.0,70.6683,70.7486,70.604,70.7486,37700.0
2006-10-23 11:05:00,88.07,88.1,87.95,88.05,28100.0,70.7406,70.7647,70.6442,70.7245,28100.0
2006-10-23 11:10:00,88.06,88.06,87.97,88.0,8900.0,70.7326,70.7326,70.6603,70.6844,8900.0
2006-10-23 11:15:00,88.03,88.07,88.0,88.0,7700.0,70.7085,70.7406,70.6844,70.6844,7700.0
2006-10-23 11:20:00,88.01,88.01,87.9,88.01,17700.0,70.6924,70.6924,70.604,70.6924,17700.0
2006-10-23 11:25:00,87.95,88.04,87.95,88.01,6300.0,70.6442,70.7165,70.6442,70.6924,6300.0
2006-10-23 11:30:00,88.02,88.16,87.91,87.91,7800.0,70.7004,70.8129,70.6121,70.6121,7800.0
2006-10-23 11:35:00,87.91,87.95,87.91,87.95,15700.0,70.6121,70.6442,70.6121,70.6442,15700.0
2006-10-23 11:40:00,87.96,88.0,87.95,87.99,16800.0,70.6522,70.6844,70.6442,70.6763,16800.0
2006-10-23 11:45:00,87.99,88.01,87.98,88.0,15400.0,70.6763,70.6924,70.6683,70.6844,15400.0
2006-10-23 11:50:00,88.0,88.0,87.97,87.97,5400.0,70.6844,70.6844,70.6603,70.6603,5400.0
2006-10-23 11:55:00,87.96,88.0,87.96,87.99,10200.0,70.6522,70.6844,70.6522,70.6763,10200.0
2006-10-23 12:00:00,87.98,88.01,87.83,87.84,15200.0,70.6683,70.6924,70.5478,70.5558,15200.0
2006-10-23 12:05:00,87.84,87.93,87.83,87.89,10800.0,70.5558,70.6281,70.5478,70.596,10800.0
2006-10-23 12:10:00,87.89,87.9,87.87,87.9,12800.0,70.596,70.604,70.5799,70.604,12800.0
2006-10-23 12:15:00,87.91,87.91,87.83,87.89,17500.0,70.6121,70.6121,70.5478,70.596,17500.0
2006-10-23 12:20:00,87.88,87.91,87.86,87.86,19200.0,70.588,70.6121,70.5719,70.5719,19200.0
2006-10-23 12:25:00,87.87,87.87,87.86,87.87,4100.0,70.5799,70.5799,70.5719,70.5799,4100.0
2006-10-23 12:30:00,87.85,87.85,87.73,87.73,7000.0,70.5639,70.5639,70.4675,70.4675,7000.0
2006-10-23 12:35:00,87.72,87.72,87.19,87.2,22000.0,70.4595,70.4595,70.0337,70.0418,22000.0
2006-10-23 12:40:00,87.21,87.43,87.13,87.43,24600.0,70.0498,70.2265,69.9855,70.2265,24600.0
2006-10-23 12:45:00,87.43,87.49,87.21,87.39,63000.0,70.2265,70.2747,70.0498,70.1944,63000.0
2006-10-23 12:50:00,87.41,87.42,87.29,87.35,12100.0,70.2105,70.2185,70.1141,70.1623,12100.0
2006-10-23 12:55:00,87.35,87.43,87.33,87.42,5200.0,70.1623,70.2265,70.1462,70.2185,5200.0
2006-10-23 13:00:00,87.4,87.47,87.4,87.47,22000.0,70.2024,70.2586,70.2024,70.2586,22000.0
2006-10-23 13:05:00,87.46,87.52,87.45,87.51,9000.0,70.2506,70.2988,70.2426,70.2908,9000.0
2006-10-23 13:10:00,87.5,87.53,87.41,87.42,13100.0,70.2827,70.3068,70.2105,70.2185,13100.0
2006-10-23 13:15:00,87.42,87.49,87.4,87.48,8400.0,70.2185,70.2747,70.2024,70.2667,8400.0
2006-10-23 13:20:00,87.48,87.57,87.4,87.55,10400.0,70.2667,70.339,70.2024,70.3229,10400.0
2006-10-23 13:25:00,87.52,87.52,87.4,87.4,6400.0,70.2988,70.2988,70.2024,70.2024,6400.0
2006-10-23 13:30:00,87.41,87.42,87.29,87.34,8000.0,70.2105,70.2185,70.1141,70.1542,8000.0
2006-10-23 13:35:00,87.3,87.43,87.27,87.4,13200.0,70.1221,70.2265,70.098,70.2024,13200.0
2006-10-23 13:40:00,87.41,87.5,87.35,87.5,7700.0,70.2105,70.2827,70.1623,70.2827,7700.0
2006-10-23 13:45:00,87.5,87.52,87.34,87.34,45100.0,70.2827,70.2988,70.1542,70.1542,45100.0
2006-10-23 13:50:00,87.28,87.28,87.22,87.24,5900.0,70.106,70.106,70.0578,70.0739,5900.0
2006-10-23 13:55:00,87.24,87.28,87.22,87.26,9600.0,70.0739,70.106,70.0578,70.09,9600.0
2006-10-23 14:00:00,87.26,87.31,87.26,87.31,6600.0,70.09,70.1301,70.09,70.1301,6600.0
2006-10-23 14:05:00,87.29,87.47,87.29,87.41,10600.0,70.1141,70.2586,70.1141,70.2105,10600.0
2006-10-23 14:10:00,87.41,87.45,87.23,87.23,59100.0,70.2105,70.2426,70.0659,70.0659,59100.0
2006-10-23 14:15:00,87.21,87.47,87.21,87.41,25400.0,70.0498,70.2586,70.0498,70.2105,25400.0
2006-10-23 14:20:00,87.41,87.41,87.15,87.23,13400.0,70.2105,70.2105,70.0016,70.0659,13400.0
2006-10-23 14:25:00,87.23,87.34,87.17,87.34,10800.0,70.0659,70.1542,70.0177,70.1542,10800.0
2006-10-23 14:30:00,87.32,87.35,87.07,87.08,10800.0,70.1382,70.1623,69.9374,69.9454,10800.0
2006-10-23 14:35:00,87.08,87.22,87.06,87.13,13900.0,69.9454,70.0578,69.9293,69.9855,13900.0
2006-10-23 14:40:00,87.12,87.14,87.1,87.1,11200.0,69.9775,69.9936,69.9614,69.9614,11200.0
2006-10-23 14:45:00,87.09,87.09,86.93,86.97,14200.0,69.9534,69.9534,69.8249,69.857,14200.0
2006-10-23 14:50:00,86.97,87.13,86.95,86.97,9600.0,69.857,69.9855,69.841,69.857,9600.0
2006-10-23 14:55:00,86.96,87.0,86.92,86.97,11900.0,69.849,69.8811,69.8169,69.857,11900.0
2006-10-23 15:00:00,86.97,87.25,86.97,87.24,18600.0,69.857,70.0819,69.857,70.0739,18600.0
2006-10-23 15:05:00,87.24,87.37,87.18,87.34,14900.0,70.0739,70.1783,70.0257,70.1542,14900.0
2006-10-23 15:10:00,87.35,87.45,87.15,87.19,10000.0,70.1623,70.2426,70.0016,70.0337,10000.0
2006-10-23 15:15:00,87.16,87.41,87.16,87.3,17200.0,70.0096,70.2105,70.0096,70.1221,17200.0
2006-10-23 15:20:00,87.31,87.46,87.29,87.34,23800.0,70.1301,70.2506,70.1141,70.1542,23800.0
2006-10-23 15:25:00,87.27,87.3,87.21,87.21,11500.0,70.098,70.1221,70.0498,70.0498,11500.0
2006-10-23 15:30:00,87.22,87.26,87.12,87.17,17300.0,70.0578,70.09,69.9775,70.0177,17300.0
2006-10-23 15:35:00,87.16,87.18,87.07,87.07,12300.0,70.0096,70.0257,69.9374,69.9374,12300.0
2006-10-23 15:40:00,87.07,87.09,87.02,87.07,23200.0,69.9374,69.9534,69.8972,69.9374,23200.0
2006-10-23 15:45:00,87.07,87.1,87.05,87.07,28400.0,69.9374,69.9614,69.9213,69.9374,28400.0
2006-10-23 15:50:00,87.07,87.1,87.04,87.08,34000.0,69.9374,69.9614,69.9133,69.9454,34000.0
2006-10-23 15:55:00,87.09,87.18,87.0,87.17,21800.0,69.9534,70.0257,69.8811,70.0177,21800.0
2006-10-24 09:30:00,86.6,87.15,86.6,86.8,7500.0,69.5598,70.0016,69.5598,69.7205,7500.0
2006-10-24 09:35:00,86.93,87.81,86.93,87.81,8400.0,69.8249,70.5317,69.8249,70.5317,8400.0
2006-10-24 09:40:00,87.82,88.07,87.67,87.67,6900.0,70.5398,70.7406,70.4193,70.4193,6900.0
2006-10-24 09:45:00,87.65,88.37,87.56,88.07,8600.0,70.4032,70.9816,70.3309,70.7406,8600.0
2006-10-24 09:50:00,88.08,88.15,87.89,87.97,4700.0,70.7486,70.8048,70.596,70.6603,4700.0
2006-10-24 09:55:00,88.13,88.13,87.83,87.98,6000.0,70.7888,70.7888,70.5478,70.6683,6000.0
2006-10-24 10:00:00,87.98,88.35,87.98,88.27,6800.0,70.6683,70.9655,70.6683,70.9012,6800.0
2006-10-24 10:05:00,88.27,88.49,88.23,88.37,3200.0,70.9012,71.0779,70.8691,70.9816,3200.0
2006-10-24 10:10:00,88.41,88.43,87.9,87.9,5800.0,71.0137,71.0297,70.604,70.604,5800.0
2006-10-24 10:15:00,87.77,88.03,87.77,88.03,9000.0,70.4996,70.7085,70.4996,70.7085,9000.0
2006-10-24 10:20:00,88.13,88.34,88.13,88.24,1700.0,70.7888,70.9575,70.7888,70.8771,1700.0
2006-10-24 10:25:00,88.24,88.24,88.11,88.17,3400.0,70.8771,70.8771,70.7727,70.8209,3400.0
2006-10-24 10:30:00,88.08,88.29,87.54,88.12,16400.0,70.7486,70.9173,70.3149,70.7807,16400.0
2006-10-24 10:35:00,88.08,88.08,88.0,88.03,7900.0,70.7486,70.7486,70.6844,70.7085,7900.0
2006-10-24 10:40:00,88.03,88.04,87.8,87.86,3800.0,70.7085,70.7165,70.5237,70.5719,3800.0
2006-10-24 10:45:00,87.9,87.9,87.7,87.72,3100.0,70.604,70.604,70.4434,70.4595,3100.0
2006-10-24 10:50:00,87.71,87.73,87.69,87.69,2500.0,70.4514,70.4675,70.4354,70.4354,2500.0
2006-10-24 10:55:00,87.76,87.94,87.76,87.88,2700.0,70.4916,70.6362,70.4916,70.588,2700.0
2006-10-24 11:00:00,87.95,87.95,87.71,87.74,3100.0,70.6442,70.6442,70.4514,70.4755,3100.0
2006-10-24 11:05:00,87.74,87.92,87.74,87.91,3200.0,70.4755,70.6201,70.4755,70.6121,3200.0
2006-10-24 11:10:00,87.9,87.9,87.75,87.81,5300.0,70.604,70.604,70.4835,70.5317,5300.0
2006-10-24 11:15:00,87.87,88.25,87.83,88.08,4500.0,70.5799,70.8852,70.5478,70.7486,4500.0
2006-10-24 11:20:00,88.07,88.08,87.8,87.8,6900.0,70.7406,70.7486,70.5237,70.5237,6900.0
2006-10-24 11:25:00,87.76,88.09,87.76,87.97,7800.0,70.4916,70.7566,70.4916,70.6603,7800.0
2006-10-24 11:30:00,88.07,88.07,87.87,87.87,2600.0,70.7406,70.7406,70.5799,70.5799,2600.0
2006-10-24 11:35:00,87.83,88.1,87.83,87.88,6000.0,70.5478,70.7647,70.5478,70.588,6000.0
2006-10-24 11:40:00,87.91,87.91,87.84,87.9,1500.0,70.6121,70.6121,70.5558,70.604,1500.0
2006-10-24 11:45:00,87.86,87.86,87.82,87.82,700.0,70.5719,70.5719,70.5398,70.5398,700.0
2006-10-24 11:50:00,87.78,87.89,87.77,87.77,2900.0,70.5076,70.596,70.4996,70.4996,2900.0
2006-10-24 11:55:00,87.78,88.01,87.78,87.9,8300.0,70.5076,70.6924,70.5076,70.604,8300.0
2006-10-24 12:00:00,87.9,87.97,87.87,87.91,6600.0,70.604,70.6603,70.5799,70.6121,6600.0
2006-10-24 12:05:00,87.89,88.11,87.89,87.97,11400.0,70.596,70.7727,70.596,70.6603,11400.0
2006-10-24 12:10:00,87.91,88.0,87.91,87.96,3300.0,70.6121,70.6844,70.6121,70.6522,3300.0
2006-10-24 12:15:00,87.99,88.09,87.96,88.02,4700.0,70.6763,70.7566,70.6522,70.7004,4700.0
2006-10-24 12:20:00,88.1,88.2,88.05,88.17,8500.0,70.7647,70.845,70.7245,70.8209,8500.0
2006-10-24 12:25:00,88.3,88.34,88.22,88.27,5100.0,70.9253,70.9575,70.8611,70.9012,5100.0
2006-10-24 12:30:00,88.26,88.33,88.2,88.25,8700.0,70.8932,70.9494,70.845,70.8852,8700.0
2006-10-24 12:35:00,88.32,88.36,88.26,88.32,3100.0,70.9414,70.9735,70.8932,70.9414,3100.0
2006-10-24 12:40:00,88.36,88.55,88.36,88.55,6500.0,70.9735,71.1261,70.9735,71.1261,6500.0
2006-10-24 12:45:00,88.55,88.7,88.55,88.69,6700.0,71.1261,71.2466,71.1261,71.2386,6700.0
2006-10-24 12:50:00,88.69,88.69,88.46,88.46,4100.0,71.2386,71.2386,71.0538,71.0538,4100.0
2006-10-24 12:55:00,88.51,88.52,88.38,88.43,4200.0,71.094,71.102,70.9896,71.0297,4200.0
2006-10-24 13:00:00,88.44,88.51,88.44,88.51,2800.0,71.0378,71.094,71.0378,71.094,2800.0
2006-10-24 13:05:00,88.47,88.51,88.38,88.44,8100.0,71.0619,71.094,70.9896,71.0378,8100.0
2006-10-24 13:10:00,88.46,88.52,88.38,88.39,4000.0,71.0538,71.102,70.9896,70.9976,4000.0
2006-10-24 13:15:00,88.41,88.41,88.29,88.33,3900.0,71.0137,71.0137,70.9173,70.9494,3900.0
2006-10-24 13:20:00,88.33,88.4,88.29,88.4,3400.0,70.9494,71.0056,70.9173,71.0056,3400.0
2006-10-24 13:25:00,88.36,88.4,88.35,88.4,1700.0,70.9735,71.0056,70.9655,71.0056,1700.0
2006-10-24 13:30:00,88.4,88.52,88.35,88.35,4000.0,71.0056,71.102,70.9655,70.9655,4000.0
2006-10-24 13:35:00,88.34,88.47,88.34,88.36,5300.0,70.9575,71.0619,70.9575,70.9735,5300.0
2006-10-24 13:40:00,88.32,88.4,88.26,88.3,4200.0,70.9414,71.0056,70.8932,70.9253,4200.0
2006-10-24 13:45:00,88.28,88.44,88.28,88.38,2700.0,70.9093,71.0378,70.9093,70.9896,2700.0
2006-10-24 13:50:00,88.38,88.43,88.32,88.34,7900.0,70.9896,71.0297,70.9414,70.9575,7900.0
2006-10-24 13:55:00,88.39,88.43,88.32,88.37,1700.0,70.9976,71.0297,70.9414,70.9816,1700.0
2006-10-24 14:00:00,88.41,88.6,88.37,88.6,3200.0,71.0137,71.1663,70.9816,71.1663,3200.0
2006-10-24 14:05:00,88.51,88.58,88.48,88.58,3100.0,71.094,71.1502,71.0699,71.1502,3100.0
2006-10-24 14:10:00,88.5,88.56,88.45,88.46,2900.0,71.086,71.1342,71.0458,71.0538,2900.0
2006-10-24 14:15:00,88.39,88.49,88.33,88.46,4000.0,70.9976,71.0779,70.9494,71.0538,4000.0
2006-10-24 14:20:00,88.46,88.51,88.46,88.47,1400.0,71.0538,71.094,71.0538,71.0619,1400.0
2006-10-24 14:25:00,88.48,88.54,88.37,88.37,5300.0,71.0699,71.1181,70.9816,70.9816,5300.0
2006-10-24 14:30:00,88.43,88.53,88.4,88.52,3000.0,71.0297,71.1101,71.0056,71.102,3000.0
2006-10-24 14:35:00,88.43,88.52,88.28,88.34,6900.0,71.0297,71.102,70.9093,70.9575,6900.0
2006-10-24 14:40:00,88.31,88.4,88.28,88.36,4000.0,70.9334,71.0056,70.9093,70.9735,4000.0
2006-10-24 14:45:00,88.36,88.53,88.35,88.43,3600.0,70.9735,71.1101,70.9655,71.0297,3600.0
2006-10-24 14:50:00,88.43,88.43,88.4,88.41,500.0,71.0297,71.0297,71.0056,71.0137,500.0
2006-10-24 14:55:00,88.41,88.55,88.41,88.53,3700.0,71.0137,71.1261,71.0137,71.1101,3700.0
2006-10-24 15:00:00,88.52,88.59,88.3,88.35,7100.0,71.102,71.1583,70.9253,70.9655,7100.0
2006-10-24 15:05:00,88.34,88.45,88.34,88.45,3900.0,70.9575,71.0458,70.9575,71.0458,3900.0
2006-10-24 15:10:00,88.42,88.55,88.36,88.44,4600.0,71.0217,71.1261,70.9735,71.0378,4600.0
2006-10-24 15:15:00,88.42,88.59,88.41,88.41,9900.0,71.0217,71.1583,71.0137,71.0137,9900.0
2006-10-24 15:20:00,88.43,88.59,88.42,88.44,10300.0,71.0297,71.1583,71.0217,71.0378,10300.0
2006-10-24 15:25:00,88.46,88.59,88.44,88.5,11100.0,71.0538,71.1583,71.0378,71.086,11100.0
2006-10-24 15:30:00,88.47,88.65,88.47,88.65,9000.0,71.0619,71.2065,71.0619,71.2065,9000.0
2006-10-24 15:35:00,88.6,88.68,88.58,88.68,8100.0,71.1663,71.2306,71.1502,71.2306,8100.0
2006-10-24 15:40:00,88.7,88.85,88.63,88.85,5100.0,71.2466,71.3671,71.1904,71.3671,5100.0
2006-10-24 15:45:00,88.85,88.86,88.77,88.79,11300.0,71.3671,71.3751,71.3028,71.3189,11300.0
2006-10-24 15:50:00,88.8,88.9,88.79,88.84,15700.0,71.3269,71.4073,71.3189,71.3591,15700.0
2006-10-24 15:55:00,88.84,88.99,88.84,88.99,22900.0,71.3591,71.4796,71.3591,71.4796,22900.0
2006-10-25 09:30:00,89.01,89.01,88.15,88.7,29800.0,71.4956,71.4956,70.8048,71.2466,29800.0
2006-10-25 09:35:00,88.63,88.64,88.09,88.27,11900.0,71.1904,71.1984,70.7566,70.9012,11900.0
2006-10-25 09:40:00,88.27,88.44,88.09,88.29,12000.0,70.9012,71.0378,70.7566,70.9173,12000.0
2006-10-25 09:45:00,88.26,88.44,88.1,88.41,14000.0,70.8932,71.0378,70.7647,71.0137,14000.0
2006-10-25 09:50:00,88.32,89.04,88.32,88.97,20600.0,70.9414,71.5197,70.9414,71.4635,20600.0
2006-10-25 09:55:00,88.99,89.09,88.82,88.93,16700.0,71.4796,71.5599,71.343,71.4314,16700.0
2006-10-25 10:00:00,88.93,89.0,88.8,88.8,10800.0,71.4314,71.4876,71.3269,71.3269,10800.0
2006-10-25 10:05:00,88.9,89.06,88.85,89.06,9000.0,71.4073,71.5358,71.3671,71.5358,9000.0
2006-10-25 10:10:00,88.98,89.68,88.84,89.59,13700.0,71.4715,72.0338,71.3591,71.9615,13700.0
2006-10-25 10:15:00,89.55,89.55,89.25,89.39,13700.0,71.9294,71.9294,71.6884,71.8008,13700.0
2006-10-25 10:20:00,89.31,89.45,89.25,89.38,3500.0,71.7366,71.849,71.6884,71.7928,3500.0
2006-10-25 10:25:00,89.38,89.43,89.26,89.33,5000.0,71.7928,71.833,71.6964,71.7527,5000.0
2006-10-25 10:30:00,89.26,89.26,88.95,89.01,7700.0,71.6964,71.6964,71.4474,71.4956,7700.0
2006-10-25 10:35:00,89.07,89.19,89.03,89.07,5900.0,71.5438,71.6402,71.5117,71.5438,5900.0
2006-10-25 10:40:00,89.01,89.16,88.88,89.16,9100.0,71.4956,71.6161,71.3912,71.6161,9100.0
2006-10-25 10:45:00,89.16,89.19,88.95,88.99,8900.0,71.6161,71.6402,71.4474,71.4796,8900.0
2006-10-25 10:50:00,88.95,89.19,88.95,89.09,15600.0,71.4474,71.6402,71.4474,71.5599,15600.0
2006-10-25 10:55:00,89.09,89.09,88.96,88.97,15800.0,71.5599,71.5599,71.4555,71.4635,15800.0
2006-10-25 11:00:00,88.95,88.99,88.92,88.93,10300.0,71.4474,71.4796,71.4233,71.4314,10300.0
2006-10-25 11:05:00,88.96,89.12,88.96,89.01,13100.0,71.4555,71.584,71.4555,71.4956,13100.0
2006-10-25 11:10:00,89.0,89.13,88.92,88.93,23800.0,71.4876,71.592,71.4233,71.4314,23800.0
2006-10-25 11:15:00,88.93,89.12,88.93,89.11,11000.0,71.4314,71.584,71.4314,71.5759,11000.0
2006-10-25 11:20:00,89.12,89.14,89.07,89.14,23900.0,71.584,71.6,71.5438,71.6,23900.0
2006-10-25 11:25:00,89.12,89.23,89.07,89.23,5000.0,71.584,71.6723,71.5438,71.6723,5000.0
2006-10-25 11:30:00,89.17,89.18,89.02,89.02,4800.0,71.6241,71.6322,71.5037,71.5037,4800.0
2006-10-25 11:35:00,89.04,89.04,88.95,88.96,3500.0,71.5197,71.5197,71.4474,71.4555,3500.0
2006-10-25 11:40:00,88.93,88.93,88.92,88.92,1800.0,71.4314,71.4314,71.4233,71.4233,1800.0
2006-10-25 11:45:00,88.92,88.92,88.82,88.86,4600.0,71.4233,71.4233,71.343,71.3751,4600.0
2006-10-25 11:50:00,88.91,88.99,88.85,88.88,4700.0,71.4153,71.4796,71.3671,71.3912,4700.0
2006-10-25 11:55:00,88.88,88.89,88.72,88.74,4900.0,71.3912,71.3992,71.2627,71.2787,4900.0
2006-10-25 12:00:00,88.76,88.85,88.65,88.78,9600.0,71.2948,71.3671,71.2065,71.3109,9600.0
2006-10-25 12:05:00,88.8,89.09,88.8,89.06,9000.0,71.3269,71.5599,71.3269,71.5358,9000.0
2006-10-25 12:10:00,89.06,89.12,89.06,89.12,300.0,71.5358,71.584,71.5358,71.584,300.0
2006-10-25 12:15:00,89.1,89.22,89.1,89.19,4200.0,71.5679,71.6643,71.5679,71.6402,4200.0
2006-10-25 12:20:00,89.18,89.18,89.0,89.12,10900.0,71.6322,71.6322,71.4876,71.584,10900.0
2006-10-25 12:25:00,89.12,89.27,89.11,89.18,5400.0,71.584,71.7045,71.5759,71.6322,5400.0
2006-10-25 12:30:00,89.16,89.16,88.96,88.96,4700.0,71.6161,71.6161,71.4555,71.4555,4700.0
2006-10-25 12:35:00,88.97,88.97,88.84,88.84,3600.0,71.4635,71.4635,71.3591,71.3591,3600.0
2006-10-25 12:40:00,88.8,88.8,88.56,88.56,10600.0,71.3269,71.3269,71.1342,71.1342,10600.0
2006-10-25 12:45:00,88.61,88.61,88.41,88.46,4000.0,71.1743,71.1743,71.0137,71.0538,4000.0
2006-10-25 12:50:00,88.47,88.65,88.47,88.65,3700.0,71.0619,71.2065,71.0619,71.2065,3700.0
2006-10-25 12:55:00,88.65,88.65,88.6,88.61,1400.0,71.2065,71.2065,71.1663,71.1743,1400.0
2006-10-25 13:00:00,88.54,88.61,88.54,88.54,3200.0,71.1181,71.1743,71.1181,71.1181,3200.0
2006-10-25 13:05:00,88.57,88.75,88.54,88.66,5700.0,71.1422,71.2868,71.1181,71.2145,5700.0
2006-10-25 13:10:00,88.67,88.9,88.67,88.82,9100.0,71.2225,71.4073,71.2225,71.343,9100.0
2006-10-25 13:15:00,88.81,88.82,88.73,88.74,1900.0,71.335,71.343,71.2707,71.2787,1900.0
2006-10-25 13:20:00,88.8,88.8,88.8,88.8,100.0,71.3269,71.3269,71.3269,71.3269,100.0
2006-10-25 13:25:00,88.76,88.76,88.67,88.72,1300.0,71.2948,71.2948,71.2225,71.2627,1300.0
2006-10-25 13:30:00,88.66,88.76,88.66,88.7,1700.0,71.2145,71.2948,71.2145,71.2466,1700.0
2006-10-25 13:35:00,88.67,88.86,88.67,88.86,3500.0,71.2225,71.3751,71.2225,71.3751,3500.0
2006-10-25 13:40:00,88.9,89.03,88.83,88.83,4400.0,71.4073,71.5117,71.351,71.351,4400.0
2006-10-25 13:45:00,88.83,88.83,88.69,88.69,1900.0,71.351,71.351,71.2386,71.2386,1900.0
2006-10-25 13:50:00,88.7,88.7,88.67,88.7,1700.0,71.2466,71.2466,71.2225,71.2466,1700.0
2006-10-25 13:55:00,88.7,88.87,88.7,88.87,2100.0,71.2466,71.3832,71.2466,71.3832,2100.0
2006-10-25 14:00:00,88.87,88.93,88.83,88.88,2200.0,71.3832,71.4314,71.351,71.3912,2200.0
2006-10-25 14:05:00,88.92,88.92,88.83,88.87,2300.0,71.4233,71.4233,71.351,71.3832,2300.0
2006-10-25 14:10:00,88.77,89.06,88.77,89.06,4900.0,71.3028,71.5358,71.3028,71.5358,4900.0
2006-10-25 14:15:00,89.06,89.06,88.58,88.97,14100.0,71.5358,71.5358,71.1502,71.4635,14100.0
2006-10-25 14:20:00,89.03,89.15,88.89,89.06,9200.0,71.5117,71.6081,71.3992,71.5358,9200.0
2006-10-25 14:25:00,89.07,89.08,88.86,88.96,6900.0,71.5438,71.5518,71.3751,71.4555,6900.0
2006-10-25 14:30:00,88.87,89.06,88.76,88.98,9100.0,71.3832,71.5358,71.2948,71.4715,9100.0
2006-10-25 14:35:00,88.92,89.04,88.85,88.92,10100.0,71.4233,71.5197,71.3671,71.4233,10100.0
2006-10-25 14:40:00,88.88,89.0,88.88,88.99,7200.0,71.3912,71.4876,71.3912,71.4796,7200.0
2006-10-25 14:45:00,88.99,89.12,88.96,89.01,3300.0,71.4796,71.584,71.4555,71.4956,3300.0
2006-10-25 14:50:00,88.97,89.0,88.77,88.85,7200.0,71.4635,71.4876,71.3028,71.3671,7200.0
2006-10-25 14:55:00,88.82,88.98,88.78,88.98,4200.0,71.343,71.4715,71.3109,71.4715,4200.0
2006-10-25 15:00:00,89.1,89.28,89.04,89.17,11500.0,71.5679,71.7125,71.5197,71.6241,11500.0
2006-10-25 15:05:00,89.17,89.18,89.08,89.1,7900.0,71.6241,71.6322,71.5518,71.5679,7900.0
2006-10-25 15:10:00,89.1,89.36,89.02,89.27,12000.0,71.5679,71.7768,71.5037,71.7045,12000.0
2006-10-25 15:15:00,89.25,89.4,89.16,89.39,7900.0,71.6884,71.8089,71.6161,71.8008,7900.0
2006-10-25 15:20:00,89.39,89.4,89.26,89.33,5700.0,71.8008,71.8089,71.6964,71.7527,5700.0
2006-10-25 15:25:00,89.3,89.43,89.21,89.21,4800.0,71.7286,71.833,71.6563,71.6563,4800.0
2006-10-25 15:30:00,89.19,89.45,89.12,89.44,15200.0,71.6402,71.849,71.584,71.841,15200.0
2006-10-25 15:35:00,89.45,89.5,89.45,89.5,14200.0,71.849,71.8892,71.849,71.8892,14200.0
2006-10-25 15:40:00,89.5,89.5,89.34,89.46,17900.0,71.8892,71.8892,71.7607,71.8571,17900.0
2006-10-25 15:45:00,89.45,89.45,89.37,89.37,9100.0,71.849,71.849,71.7848,71.7848,9100.0
2006-10-25 15:50:00,89.38,89.43,89.33,89.33,20300.0,71.7928,71.833,71.7527,71.7527,20300.0
2006-10-25 15:55:00,89.33,89.36,89.26,89.36,29400.0,71.7527,71.7768,71.6964,71.7768,29400.0
2006-10-26 09:30:00,90.0,90.0,89.94,89.95,4900.0,72.2908,72.2908,72.2426,72.2507,4900.0
2006-10-26 09:35:00,90.0,90.0,89.4,89.6,6400.0,72.2908,72.2908,71.8089,71.9695,6400.0
2006-10-26 09:40:00,89.53,89.68,89.41,89.43,7500.0,71.9133,72.0338,71.8169,71.833,7500.0
2006-10-26 09:45:00,89.45,89.7,89.45,89.53,4300.0,71.849,72.0499,71.849,71.9133,4300.0
2006-10-26 09:50:00,89.51,89.64,89.43,89.49,3800.0,71.8972,72.0017,71.833,71.8812,3800.0
2006-10-26 09:55:00,89.42,89.49,88.93,88.96,9100.0,71.8249,71.8812,71.4314,71.4555,9100.0
2006-10-26 10:00:00,88.96,89.48,88.93,89.3,18900.0,71.4555,71.8731,71.4314,71.7286,18900.0
2006-10-26 10:05:00,89.3,89.51,89.23,89.35,16300.0,71.7286,71.8972,71.6723,71.7687,16300.0
2006-10-26 10:10:00,89.47,89.48,89.23,89.24,4900.0,71.8651,71.8731,71.6723,71.6804,4900.0
2006-10-26 10:15:00,89.25,89.45,89.19,89.19,5600.0,71.6884,71.849,71.6402,71.6402,5600.0
2006-10-26 10:20:00,89.18,89.18,88.7,88.7,11500.0,71.6322,71.6322,71.2466,71.2466,11500.0
2006-10-26 10:25:00,88.7,88.73,88.42,88.53,8600.0,71.2466,71.2707,71.0217,71.1101,8600.0
2006-10-26 10:30:00,88.53,88.82,88.45,88.82,7100.0,71.1101,71.343,71.0458,71.343,7100.0
2006-10-26 10:35:00,88.83,89.08,88.83,88.97,8400.0,71.351,71.5518,71.351,71.4635,8400.0
2006-10-26 10:40:00,89.02,89.05,88.82,88.84,6100.0,71.5037,71.5278,71.343,71.3591,6100.0
2006-10-26 10:45:00,88.82,88.87,88.74,88.77,9700.0,71.343,71.3832,71.2787,71.3028,9700.0
2006-10-26 10:50:00,88.79,88.93,88.78,88.93,4600.0,71.3189,71.4314,71.3109,71.4314,4600.0
2006-10-26 10:55:00,88.91,88.93,88.8,88.8,3800.0,71.4153,71.4314,71.3269,71.3269,3800.0
2006-10-26 11:00:00,88.8,88.84,88.6,88.82,13500.0,71.3269,71.3591,71.1663,71.343,13500.0
2006-10-26 11:05:00,88.83,89.04,88.66,88.66,10000.0,71.351,71.5197,71.2145,71.2145,10000.0
2006-10-26 11:10:00,88.66,88.66,88.55,88.55,9000.0,71.2145,71.2145,71.1261,71.1261,9000.0
2006-10-26 11:15:00,88.55,88.63,88.52,88.52,8100.0,71.1261,71.1904,71.102,71.102,8100.0
2006-10-26 11:20:00,88.51,88.7,88.41,88.6,15400.0,71.094,71.2466,71.0137,71.1663,15400.0
2006-10-26 11:25:00,88.58,88.76,88.54,88.73,10700.0,71.1502,71.2948,71.1181,71.2707,10700.0
2006-10-26 11:30:00,88.72,89.01,88.72,88.78,15600.0,71.2627,71.4956,71.2627,71.3109,15600.0
2006-10-26 11:35:00,88.75,88.75,88.53,88.56,9100.0,71.2868,71.2868,71.1101,71.1342,9100.0
2006-10-26 11:40:00,88.56,88.56,88.16,88.16,8100.0,71.1342,71.1342,70.8129,70.8129,8100.0
2006-10-26 11:45:00,88.21,88.23,88.1,88.18,8700.0,70.853,70.8691,70.7647,70.8289,8700.0
2006-10-26 11:50:00,88.19,88.2,88.14,88.19,5200.0,70.837,70.845,70.7968,70.837,5200.0
2006-10-26 11:55:00,88.15,88.39,88.14,88.36,8400.0,70.8048,70.9976,70.7968,70.9735,8400.0
2006-10-26 12:00:00,88.33,88.61,88.28,88.61,13900.0,70.9494,71.1743,70.9093,71.1743,13900.0
2006-10-26 12:05:00,88.5,88.76,88.5,88.72,9900.0,71.086,71.2948,71.086,71.2627,9900.0
2006-10-26 12:10:00,88.72,88.93,88.71,88.76,3800.0,71.2627,71.4314,71.2547,71.2948,3800.0
2006-10-26 12:15:00,88.83,88.84,88.47,88.53,5900.0,71.351,71.3591,71.0619,71.1101,5900.0
2006-10-26 12:20:00,88.5,88.5,88.18,88.22,10100.0,71.086,71.086,70.8289,70.8611,10100.0
2006-10-26 12:25:00,88.28,88.28,88.1,88.23,13400.0,70.9093,70.9093,70.7647,70.8691,13400.0
2006-10-26 12:30:00,88.25,88.25,87.75,87.78,52500.0,70.8852,70.8852,70.4835,70.5076,52500.0
2006-10-26 12:35:00,87.85,87.86,87.75,87.86,9200.0,70.5639,70.5719,70.4835,70.5719,9200.0
2006-10-26 12:40:00,87.86,87.9,87.86,87.89,9200.0,70.5719,70.604,70.5719,70.596,9200.0
2006-10-26 12:45:00,87.91,87.94,87.84,87.91,6800.0,70.6121,70.6362,70.5558,70.6121,6800.0
2006-10-26 12:50:00,87.91,87.97,87.83,87.95,10500.0,70.6121,70.6603,70.5478,70.6442,10500.0
2006-10-26 12:55:00,87.92,88.15,87.89,88.15,14700.0,70.6201,70.8048,70.596,70.8048,14700.0
2006-10-26 13:00:00,88.17,88.58,88.17,88.32,11200.0,70.8209,71.1502,70.8209,70.9414,11200.0
2006-10-26 13:05:00,88.33,88.33,88.26,88.3,2700.0,70.9494,70.9494,70.8932,70.9253,2700.0
2006-10-26 13:10:00,88.29,88.47,88.24,88.43,6500.0,70.9173,71.0619,70.8771,71.0297,6500.0
2006-10-26 13:15:00,88.54,88.56,88.49,88.56,3200.0,71.1181,71.1342,71.0779,71.1342,3200.0
2006-10-26 13:20:00,88.53,88.55,88.43,88.45,3300.0,71.1101,71.1261,71.0297,71.0458,3300.0
2006-10-26 13:25:00,88.38,88.64,88.38,88.58,3700.0,70.9896,71.1984,70.9896,71.1502,3700.0
2006-10-26 13:30:00,88.53,88.63,88.52,88.63,4700.0,71.1101,71.1904,71.102,71.1904,4700.0
2006-10-26 13:35:00,88.63,88.66,88.55,88.63,7500.0,71.1904,71.2145,71.1261,71.1904,7500.0
2006-10-26 13:40:00,88.63,88.91,88.63,88.9,9900.0,71.1904,71.4153,71.1904,71.4073,9900.0
2006-10-26 13:45:00,88.9,89.09,88.83,89.09,9800.0,71.4073,71.5599,71.351,71.5599,9800.0
2006-10-26 13:50:00,89.08,89.1,88.96,89.02,7700.0,71.5518,71.5679,71.4555,71.5037,7700.0
2006-10-26 13:55:00,88.95,89.14,88.94,89.14,4400.0,71.4474,71.6,71.4394,71.6,4400.0
2006-10-26 14:00:00,89.07,89.14,89.06,89.14,6400.0,71.5438,71.6,71.5358,71.6,6400.0
2006-10-26 14:05:00,89.17,89.35,89.15,89.2,12300.0,71.6241,71.7687,71.6081,71.6482,12300.0
2006-10-26 14:10:00,89.2,89.26,89.11,89.25,8600.0,71.6482,71.6964,71.5759,71.6884,8600.0
2006-10-26 14:15:00,89.26,89.35,89.12,89.33,8600.0,71.6964,71.7687,71.584,71.7527,8600.0
2006-10-26 14:20:00,89.34,89.46,89.34,89.37,6600.0,71.7607,71.8571,71.7607,71.7848,6600.0
2006-10-26 14:25:00,89.32,89.64,89.18,89.48,10800.0,71.7446,72.0017,71.6322,71.8731,10800.0
2006-10-26 14:30:00,89.55,89.55,89.41,89.41,3100.0,71.9294,71.9294,71.8169,71.8169,3100.0
2006-10-26 14:35:00,89.41,89.68,89.41,89.64,5900.0,71.8169,72.0338,71.8169,72.0017,5900.0
2006-10-26 14:40:00,89.63,89.63,89.42,89.45,4600.0,71.9936,71.9936,71.8249,71.849,4600.0
2006-10-26 14:45:00,89.46,89.46,89.37,89.42,11000.0,71.8571,71.8571,71.7848,71.8249,11000.0
2006-10-26 14:50:00,89.43,89.65,89.43,89.61,8900.0,71.833,72.0097,71.833,71.9776,8900.0
2006-10-26 14:55:00,89.53,89.81,89.5,89.8,6700.0,71.9133,72.1382,71.8892,72.1302,6700.0
2006-10-26 15:00:00,89.81,89.81,89.68,89.69,12300.0,72.1382,72.1382,72.0338,72.0418,12300.0
2006-10-26 15:05:00,89.7,89.78,89.7,89.7,8800.0,72.0499,72.1141,72.0499,72.0499,8800.0
2006-10-26 15:10:00,89.73,89.8,89.72,89.75,14500.0,72.0739,72.1302,72.0659,72.09,14500.0
2006-10-26 15:15:00,89.74,89.78,89.7,89.74,20200.0,72.082,72.1141,72.0499,72.082,20200.0
2006-10-26 15:20:00,89.74,89.83,89.74,89.75,16400.0,72.082,72.1543,72.082,72.09,16400.0
2006-10-26 15:25:00,89.75,89.84,89.65,89.84,35300.0,72.09,72.1623,72.0097,72.1623,35300.0
2006-10-26 15:30:00,89.83,89.83,89.64,89.69,22900.0,72.1543,72.1543,72.0017,72.0418,22900.0
2006-10-26 15:35:00,89.69,89.73,89.63,89.69,4700.0,72.0418,72.0739,71.9936,72.0418,4700.0
2006-10-26 15:40:00,89.68,89.85,89.66,89.78,12700.0,72.0338,72.1703,72.0177,72.1141,12700.0
2006-10-26 15:45:00,89.81,90.1,89.77,90.07,24700.0,72.1382,72.3711,72.1061,72.347,24700.0
2006-10-26 15:50:00,90.07,90.07,89.91,89.91,7100.0,72.347,72.347,72.2185,72.2185,7100.0
2006-10-26 15:55:00,89.91,89.93,89.86,89.88,25500.0,72.2185,72.2346,72.1784,72.1944,25500.0
2006-10-27 09:30:00,91.4,91.76,91.3,91.76,34700.0,73.4153,73.7045,73.335,73.7045,34700.0
2006-10-27 09:35:00,92.0,92.13,91.54,91.9,49900.0,73.8973,74.0017,73.5278,73.817,49900.0
2006-10-27 09:40:00,91.9,92.38,91.79,92.29,53500.0,73.817,74.2025,73.7286,74.1302,53500.0
2006-10-27 09:45:00,92.27,92.49,92.08,92.46,27900.0,74.1142,74.2909,73.9615,74.2668,27900.0
2006-10-27 09:50:00,92.47,92.51,92.33,92.47,34400.0,74.2748,74.3069,74.1623,74.2748,34400.0
2006-10-27 09:55:00,92.47,93.23,92.47,93.23,35900.0,74.2748,74.8853,74.2748,74.8853,35900.0
2006-10-27 10:00:00,93.24,93.8,93.19,93.8,42400.0,74.8933,75.3431,74.8531,75.3431,42400.0
2006-10-27 10:05:00,93.75,93.85,93.55,93.66,61900.0,75.3029,75.3833,75.1423,75.2306,61900.0
2006-10-27 10:10:00,93.6,93.64,93.23,93.23,47700.0,75.1825,75.2146,74.8853,74.8853,47700.0
2006-10-27 10:15:00,93.22,93.22,92.88,92.92,24800.0,74.8772,74.8772,74.6041,74.6363,24800.0
2006-10-27 10:20:00,92.92,92.92,92.25,92.29,55700.0,74.6363,74.6363,74.0981,74.1302,55700.0
2006-10-27 10:25:00,92.3,92.72,92.3,92.71,15700.0,74.1383,74.4756,74.1383,74.4676,15700.0
2006-10-27 10:30:00,92.72,92.76,92.05,92.18,23800.0,74.4756,74.5077,73.9374,74.0419,23800.0
2006-10-27 10:35:00,92.18,92.34,92.18,92.31,12300.0,74.0419,74.1704,74.0419,74.1463,12300.0
2006-10-27 10:40:00,92.31,92.31,92.0,92.18,31400.0,74.1463,74.1463,73.8973,74.0419,31400.0
2006-10-27 10:45:00,92.19,92.19,92.06,92.13,8100.0,74.0499,74.0499,73.9455,74.0017,8100.0
2006-10-27 10:50:00,92.08,92.09,91.91,91.97,36200.0,73.9615,73.9696,73.825,73.8732,36200.0
2006-10-27 10:55:00,92.0,92.07,91.96,91.97,12200.0,73.8973,73.9535,73.8652,73.8732,12200.0
2006-10-27 11:00:00,91.96,92.16,91.96,92.16,19700.0,73.8652,74.0258,73.8652,74.0258,19700.0
2006-10-27 11:05:00,92.16,92.19,92.04,92.05,21100.0,74.0258,74.0499,73.9294,73.9374,21100.0
2006-10-27 11:10:00,92.05,92.09,91.98,92.04,23500.0,73.9374,73.9696,73.8812,73.9294,23500.0
2006-10-27 11:15:00,92.05,92.07,91.99,92.02,33400.0,73.9374,73.9535,73.8893,73.9133,33400.0
2006-10-27 11:20:00,92.03,92.03,91.93,92.0,16500.0,73.9214,73.9214,73.8411,73.8973,16500.0
2006-10-27 11:25:00,92.07,92.3,92.07,92.13,20200.0,73.9535,74.1383,73.9535,74.0017,20200.0
2006-10-27 11:30:00,92.12,92.12,91.72,91.72,11000.0,73.9937,73.9937,73.6724,73.6724,11000.0
2006-10-27 11:35:00,91.76,91.88,91.74,91.84,5000.0,73.7045,73.8009,73.6884,73.7688,5000.0
2006-10-27 11:40:00,91.83,91.9,91.76,91.9,8700.0,73.7607,73.817,73.7045,73.817,8700.0
2006-10-27 11:45:00,91.88,92.0,91.84,91.95,7400.0,73.8009,73.8973,73.7688,73.8571,7400.0
2006-10-27 11:50:00,91.95,91.95,91.65,91.65,7400.0,73.8571,73.8571,73.6162,73.6162,7400.0
2006-10-27 11:55:00,91.59,91.61,91.46,91.55,3700.0,73.568,73.584,73.4635,73.5358,3700.0
2006-10-27 12:00:00,91.51,91.53,91.27,91.29,7400.0,73.5037,73.5198,73.3109,73.327,7400.0
2006-10-27 12:05:00,91.33,91.45,91.29,91.38,7000.0,73.3591,73.4555,73.327,73.3993,7000.0
2006-10-27 12:10:00,91.36,91.36,91.2,91.21,10000.0,73.3832,73.3832,73.2547,73.2627,10000.0
2006-10-27 12:15:00,91.19,91.34,91.05,91.25,13900.0,73.2467,73.3671,73.1342,73.2949,13900.0
2006-10-27 12:20:00,91.25,91.25,91.15,91.18,6600.0,73.2949,73.2949,73.2145,73.2386,6600.0
2006-10-27 12:25:00,91.19,91.26,91.05,91.05,20100.0,73.2467,73.3029,73.1342,73.1342,20100.0
2006-10-27 12:30:00,91.04,91.09,91.02,91.08,5200.0,73.1262,73.1663,73.1101,73.1583,5200.0
2006-10-27 12:35:00,91.09,91.09,90.78,90.83,29400.0,73.1663,73.1663,72.9173,72.9575,29400.0
2006-10-27 12:40:00,90.83,90.92,90.8,90.91,10000.0,72.9575,73.0298,72.9334,73.0218,10000.0
2006-10-27 12:45:00,90.89,91.01,90.86,90.92,30400.0,73.0057,73.1021,72.9816,73.0298,30400.0
2006-10-27 12:50:00,91.0,91.2,90.98,91.2,18000.0,73.0941,73.2547,73.078,73.2547,18000.0
2006-10-27 12:55:00,91.26,91.42,91.26,91.31,20300.0,73.3029,73.4314,73.3029,73.3431,20300.0
2006-10-27 13:00:00,91.28,91.28,90.97,91.14,14100.0,73.319,73.319,73.07,73.2065,14100.0
2006-10-27 13:05:00,91.14,91.14,90.95,90.99,19700.0,73.2065,73.2065,73.0539,73.086,19700.0
2006-10-27 13:10:00,90.99,91.01,90.85,90.89,12800.0,73.086,73.1021,72.9736,73.0057,12800.0
2006-10-27 13:15:00,90.89,90.9,90.87,90.9,16500.0,73.0057,73.0137,72.9896,73.0137,16500.0
2006-10-27 13:20:00,90.9,90.9,90.85,90.88,18400.0,73.0137,73.0137,72.9736,72.9977,18400.0
2006-10-27 13:25:00,90.88,90.88,90.61,90.64,11500.0,72.9977,72.9977,72.7808,72.8049,11500.0
2006-10-27 13:30:00,90.63,90.64,90.52,90.54,6100.0,72.7969,72.8049,72.7085,72.7246,6100.0
2006-10-27 13:35:00,90.54,90.63,90.49,90.62,7600.0,72.7246,72.7969,72.6844,72.7888,7600.0
2006-10-27 13:40:00,90.63,90.7,90.58,90.58,8700.0,72.7969,72.8531,72.7567,72.7567,8700.0
2006-10-27 13:45:00,90.53,90.53,90.22,90.23,9900.0,72.7165,72.7165,72.4675,72.4756,9900.0
2006-10-27 13:50:00,90.19,90.3,90.14,90.27,15300.0,72.4434,72.5318,72.4033,72.5077,15300.0
2006-10-27 13:55:00,90.27,90.45,90.23,90.39,13400.0,72.5077,72.6523,72.4756,72.6041,13400.0
2006-10-27 14:00:00,90.43,90.44,90.26,90.4,8000.0,72.6362,72.6442,72.4997,72.6121,8000.0
2006-10-27 14:05:00,90.4,90.4,90.18,90.18,5200.0,72.6121,72.6121,72.4354,72.4354,5200.0
2006-10-27 14:10:00,90.19,90.35,90.19,90.23,16400.0,72.4434,72.572,72.4434,72.4756,16400.0
2006-10-27 14:15:00,90.2,90.44,90.2,90.44,16600.0,72.4515,72.6442,72.4515,72.6442,16600.0
2006-10-27 14:20:00,90.44,90.46,90.3,90.42,22200.0,72.6442,72.6603,72.5318,72.6282,22200.0
2006-10-27 14:25:00,90.41,90.41,90.24,90.28,21500.0,72.6201,72.6201,72.4836,72.5157,21500.0
2006-10-27 14:30:00,90.28,90.44,90.22,90.44,41400.0,72.5157,72.6442,72.4675,72.6442,41400.0
2006-10-27 14:35:00,90.43,90.47,90.13,90.28,72500.0,72.6362,72.6683,72.3952,72.5157,72500.0
2006-10-27 14:40:00,90.26,90.29,90.01,90.27,14900.0,72.4997,72.5238,72.2989,72.5077,14900.0
2006-10-27 14:45:00,90.24,90.24,90.07,90.2,8800.0,72.4836,72.4836,72.347,72.4515,8800.0
2006-10-27 14:50:00,90.18,90.35,90.18,90.28,49100.0,72.4354,72.572,72.4354,72.5157,49100.0
2006-10-27 14:55:00,90.28,90.37,90.22,90.35,13200.0,72.5157,72.588,72.4675,72.572,13200.0
2006-10-27 15:00:00,90.31,90.31,90.16,90.29,6800.0,72.5398,72.5398,72.4193,72.5238,6800.0
2006-10-27 15:05:00,90.29,90.3,90.04,90.06,15100.0,72.5238,72.5318,72.3229,72.339,15100.0
2006-10-27 15:10:00,90.1,90.3,90.1,90.2,9300.0,72.3711,72.5318,72.3711,72.4515,9300.0
2006-10-27 15:15:00,90.27,90.29,90.11,90.11,8600.0,72.5077,72.5238,72.3792,72.3792,8600.0
2006-10-27 15:20:00,90.1,90.3,90.09,90.25,9500.0,72.3711,72.5318,72.3631,72.4916,9500.0
2006-10-27 15:25:00,90.24,90.3,90.12,90.3,5500.0,72.4836,72.5318,72.3872,72.5318,5500.0
2006-10-27 15:30:00,90.29,90.3,90.21,90.23,4400.0,72.5238,72.5318,72.4595,72.4756,4400.0
2006-10-27 15:35:00,90.18,90.29,90.17,90.29,3100.0,72.4354,72.5238,72.4274,72.5238,3100.0
2006-10-27 15:40:00,90.29,90.29,90.07,90.07,4900.0,72.5238,72.5238,72.347,72.347,4900.0
2006-10-27 15:45:00,90.07,90.11,89.9,90.01,11500.0,72.347,72.3792,72.2105,72.2989,11500.0
2006-10-27 15:50:00,90.01,90.21,89.99,90.21,12900.0,72.2989,72.4595,72.2828,72.4595,12900.0
2006-10-27 15:55:00,90.26,90.26,90.09,90.12,16100.0,72.4997,72.4997,72.3631,72.3872,16100.0
2006-10-30 09:30:00,89.5,89.9,89.42,89.55,6600.0,71.8892,72.2105,71.8249,71.9294,6600.0
2006-10-30 09:35:00,89.53,89.54,88.8,88.81,32200.0,71.9133,71.9213,71.3269,71.335,32200.0
2006-10-30 09:40:00,88.88,89.35,88.88,88.98,7300.0,71.3912,71.7687,71.3912,71.4715,7300.0
2006-10-30 09:45:00,89.0,89.25,89.0,89.01,10400.0,71.4876,71.6884,71.4876,71.4956,10400.0
2006-10-30 09:50:00,89.01,89.07,88.89,88.91,3700.0,71.4956,71.5438,71.3992,71.4153,3700.0
2006-10-30 09:55:00,88.91,88.91,88.25,88.84,18900.0,71.4153,71.4153,70.8852,71.3591,18900.0
2006-10-30 10:00:00,88.81,89.1,88.75,89.06,6900.0,71.335,71.5679,71.2868,71.5358,6900.0
2006-10-30 10:05:00,89.06,89.39,88.94,89.39,6900.0,71.5358,71.8008,71.4394,71.8008,6900.0
2006-10-30 10:10:00,89.44,89.44,89.25,89.29,6500.0,71.841,71.841,71.6884,71.7205,6500.0
2006-10-30 10:15:00,89.31,89.42,89.31,89.36,7400.0,71.7366,71.8249,71.7366,71.7768,7400.0
2006-10-30 10:20:00,89.36,89.38,89.26,89.37,4400.0,71.7768,71.7928,71.6964,71.7848,4400.0
2006-10-30 10:25:00,89.3,89.36,89.21,89.27,4100.0,71.7286,71.7768,71.6563,71.7045,4100.0
2006-10-30 10:30:00,89.2,89.25,89.18,89.18,2100.0,71.6482,71.6884,71.6322,71.6322,2100.0
2006-10-30 10:35:00,89.17,89.23,89.07,89.07,4800.0,71.6241,71.6723,71.5438,71.5438,4800.0
2006-10-30 10:40:00,88.95,89.24,88.95,89.21,6500.0,71.4474,71.6804,71.4474,71.6563,6500.0
2006-10-30 10:45:00,89.19,89.23,89.12,89.13,4000.0,71.6402,71.6723,71.584,71.592,4000.0
2006-10-30 10:50:00,89.15,89.18,89.14,89.16,1400.0,71.6081,71.6322,71.6,71.6161,1400.0
2006-10-30 10:55:00,89.13,89.18,89.07,89.07,6700.0,71.592,71.6322,71.5438,71.5438,6700.0
2006-10-30 11:00:00,89.09,89.18,89.04,89.15,7800.0,71.5599,71.6322,71.5197,71.6081,7800.0
2006-10-30 11:05:00,89.18,89.25,89.15,89.24,15400.0,71.6322,71.6884,71.6081,71.6804,15400.0
2006-10-30 11:10:00,89.2,89.25,89.06,89.09,17300.0,71.6482,71.6884,71.5358,71.5599,17300.0
2006-10-30 11:15:00,89.1,89.25,89.1,89.15,24500.0,71.5679,71.6884,71.5679,71.6081,24500.0
2006-10-30 11:20:00,89.13,89.15,89.0,89.15,20100.0,71.592,71.6081,71.4876,71.6081,20100.0
2006-10-30 11:25:00,89.11,89.15,89.06,89.15,3600.0,71.5759,71.6081,71.5358,71.6081,3600.0
2006-10-30 11:30:00,89.18,89.19,89.11,89.15,46200.0,71.6322,71.6402,71.5759,71.6081,46200.0
2006-10-30 11:35:00,89.16,89.17,89.11,89.11,6600.0,71.6161,71.6241,71.5759,71.5759,6600.0
2006-10-30 11:40:00,89.16,89.16,89.01,89.07,6200.0,71.6161,71.6161,71.4956,71.5438,6200.0
2006-10-30 11:45:00,89.04,89.08,88.97,88.97,5800.0,71.5197,71.5518,71.4635,71.4635,5800.0
2006-10-30 11:50:00,88.96,89.06,88.95,89.0,2900.0,71.4555,71.5358,71.4474,71.4876,2900.0
2006-10-30 11:55:00,89.0,89.17,88.99,89.08,7600.0,71.4876,71.6241,71.4796,71.5518,7600.0
2006-10-30 12:00:00,89.05,89.07,88.95,89.03,8400.0,71.5278,71.5438,71.4474,71.5117,8400.0
2006-10-30 12:05:00,89.0,89.03,89.0,89.0,3500.0,71.4876,71.5117,71.4876,71.4876,3500.0
2006-10-30 12:10:00,88.96,89.02,88.95,88.97,2400.0,71.4555,71.5037,71.4474,71.4635,2400.0
2006-10-30 12:15:00,88.99,89.01,88.89,88.92,7800.0,71.4796,71.4956,71.3992,71.4233,7800.0
2006-10-30 12:20:00,88.95,88.95,88.92,88.92,2200.0,71.4474,71.4474,71.4233,71.4233,2200.0
2006-10-30 12:25:00,88.93,89.05,88.93,88.98,3500.0,71.4314,71.5278,71.4314,71.4715,3500.0
2006-10-30 12:30:00,88.97,89.04,88.97,89.03,7500.0,71.4635,71.5197,71.4635,71.5117,7500.0
2006-10-30 12:35:00,89.02,89.03,88.94,89.02,2600.0,71.5037,71.5117,71.4394,71.5037,2600.0
2006-10-30 12:40:00,89.04,89.15,88.96,89.02,3700.0,71.5197,71.6081,71.4555,71.5037,3700.0
2006-10-30 12:45:00,88.99,89.04,88.94,88.95,1300.0,71.4796,71.5197,71.4394,71.4474,1300.0
2006-10-30 12:50:00,88.93,89.0,88.93,89.0,1200.0,71.4314,71.4876,71.4314,71.4876,1200.0
2006-10-30 12:55:00,88.95,89.02,88.95,89.02,1600.0,71.4474,71.5037,71.4474,71.5037,1600.0
2006-10-30 13:00:00,89.02,89.06,89.0,89.01,5900.0,71.5037,71.5358,71.4876,71.4956,5900.0
2006-10-30 13:05:00,89.02,89.02,88.92,88.95,2000.0,71.5037,71.5037,71.4233,71.4474,2000.0
2006-10-30 13:10:00,88.99,89.04,88.99,89.01,3300.0,71.4796,71.5197,71.4796,71.4956,3300.0
2006-10-30 13:15:00,89.03,89.05,89.0,89.05,3000.0,71.5117,71.5278,71.4876,71.5278,3000.0
2006-10-30 13:20:00,89.02,89.06,89.0,89.03,8200.0,71.5037,71.5358,71.4876,71.5117,8200.0
2006-10-30 13:25:00,88.99,88.99,88.88,88.88,5500.0,71.4796,71.4796,71.3912,71.3912,5500.0
2006-10-30 13:30:00,88.89,88.9,88.86,88.9,16900.0,71.3992,71.4073,71.3751,71.4073,16900.0
2006-10-30 13:35:00,88.88,88.9,88.81,88.81,17800.0,71.3912,71.4073,71.335,71.335,17800.0
2006-10-30 13:40:00,88.85,88.9,88.83,88.89,13700.0,71.3671,71.4073,71.351,71.3992,13700.0
2006-10-30 13:45:00,88.85,88.9,88.84,88.85,2800.0,71.3671,71.4073,71.3591,71.3671,2800.0
2006-10-30 13:50:00,88.84,88.86,88.76,88.86,3400.0,71.3591,71.3751,71.2948,71.3751,3400.0
2006-10-30 13:55:00,88.87,88.9,88.81,88.84,4600.0,71.3832,71.4073,71.335,71.3591,4600.0
2006-10-30 14:00:00,88.83,88.89,88.71,88.71,4800.0,71.351,71.3992,71.2547,71.2547,4800.0
2006-10-30 14:05:00,88.7,88.75,88.67,88.73,15100.0,71.2466,71.2868,71.2225,71.2707,15100.0
2006-10-30 14:10:00,88.75,88.9,88.75,88.89,6200.0,71.2868,71.4073,71.2868,71.3992,6200.0
2006-10-30 14:15:00,88.84,88.88,88.78,88.85,7100.0,71.3591,71.3912,71.3109,71.3671,7100.0
2006-10-30 14:20:00,88.85,88.88,88.74,88.78,9200.0,71.3671,71.3912,71.2787,71.3109,9200.0
2006-10-30 14:25:00,88.75,88.83,88.73,88.79,6200.0,71.2868,71.351,71.2707,71.3189,6200.0
2006-10-30 14:30:00,88.75,88.81,88.74,88.74,3800.0,71.2868,71.335,71.2787,71.2787,3800.0
2006-10-30 14:35:00,88.71,88.8,88.69,88.7,6100.0,71.2547,71.3269,71.2386,71.2466,6100.0
2006-10-30 14:40:00,88.7,88.76,88.68,88.68,4200.0,71.2466,71.2948,71.2306,71.2306,4200.0
2006-10-30 14:45:00,88.74,88.75,88.65,88.66,7600.0,71.2787,71.2868,71.2065,71.2145,7600.0
2006-10-30 14:50:00,88.67,88.75,88.64,88.71,7900.0,71.2225,71.2868,71.1984,71.2547,7900.0
2006-10-30 14:55:00,88.71,88.73,88.59,88.61,3700.0,71.2547,71.2707,71.1583,71.1743,3700.0
2006-10-30 15:00:00,88.67,88.75,88.6,88.66,8300.0,71.2225,71.2868,71.1663,71.2145,8300.0
2006-10-30 15:05:00,88.66,88.91,88.66,88.71,9400.0,71.2145,71.4153,71.2145,71.2547,9400.0
2006-10-30 15:10:00,88.71,88.81,88.67,88.67,6300.0,71.2547,71.335,71.2225,71.2225,6300.0
2006-10-30 15:15:00,88.66,88.68,88.54,88.54,5600.0,71.2145,71.2306,71.1181,71.1181,5600.0
2006-10-30 15:20:00,88.57,88.62,88.51,88.51,5400.0,71.1422,71.1824,71.094,71.094,5400.0
2006-10-30 15:25:00,88.52,88.58,88.45,88.45,6400.0,71.102,71.1502,71.0458,71.0458,6400.0
2006-10-30 15:30:00,88.37,88.56,88.37,88.52,4400.0,70.9816,71.1342,70.9816,71.102,4400.0
2006-10-30 15:35:00,88.52,88.61,88.47,88.48,7200.0,71.102,71.1743,71.0619,71.0699,7200.0
2006-10-30 15:40:00,88.5,88.53,88.39,88.39,5700.0,71.086,71.1101,70.9976,70.9976,5700.0
2006-10-30 15:45:00,88.36,88.46,88.36,88.43,5500.0,70.9735,71.0538,70.9735,71.0297,5500.0
2006-10-30 15:50:00,88.43,88.48,88.38,88.45,16500.0,71.0297,71.0699,70.9896,71.0458,16500.0
2006-10-30 15:55:00,88.43,88.48,88.33,88.33,17800.0,71.0297,71.0699,70.9494,70.9494,17800.0
2006-10-31 09:30:00,88.2,88.58,88.2,88.41,22200.0,70.845,71.1502,70.845,71.0137,22200.0
2006-10-31 09:35:00,88.47,89.03,88.43,88.96,8100.0,71.0619,71.5117,71.0297,71.4555,8100.0
2006-10-31 09:40:00,88.96,89.1,88.55,88.77,17100.0,71.4555,71.5679,71.1261,71.3028,17100.0
2006-10-31 09:45:00,88.77,89.09,88.75,88.94,68900.0,71.3028,71.5599,71.2868,71.4394,68900.0
2006-10-31 09:50:00,88.88,89.0,88.85,88.97,16500.0,71.3912,71.4876,71.3671,71.4635,16500.0
2006-10-31 09:55:00,89.0,89.0,88.87,88.96,57600.0,71.4876,71.4876,71.3832,71.4555,57600.0
2006-10-31 10:00:00,88.93,88.93,88.72,88.72,7700.0,71.4314,71.4314,71.2627,71.2627,7700.0
2006-10-31 10:05:00,88.69,88.7,88.25,88.32,8000.0,71.2386,71.2466,70.8852,70.9414,8000.0
2006-10-31 10:10:00,88.26,88.47,88.12,88.22,8400.0,70.8932,71.0619,70.7807,70.8611,8400.0
2006-10-31 10:15:00,88.2,88.22,87.82,87.94,8500.0,70.845,70.8611,70.5398,70.6362,8500.0
2006-10-31 10:20:00,87.89,88.16,87.89,88.09,7400.0,70.596,70.8129,70.596,70.7566,7400.0
2006-10-31 10:25:00,88.13,88.22,87.95,87.98,3600.0,70.7888,70.8611,70.6442,70.6683,3600.0
2006-10-31 10:30:00,87.97,88.18,87.97,88.06,17400.0,70.6603,70.8289,70.6603,70.7326,17400.0
2006-10-31 10:35:00,88.06,88.12,88.0,88.01,28500.0,70.7326,70.7807,70.6844,70.6924,28500.0
2006-10-31 10:40:00,88.01,88.18,88.0,88.13,15200.0,70.6924,70.8289,70.6844,70.7888,15200.0
2006-10-31 10:45:00,88.12,88.2,88.05,88.2,9500.0,70.7807,70.845,70.7245,70.845,9500.0
2006-10-31 10:50:00,88.17,88.27,88.12,88.12,5400.0,70.8209,70.9012,70.7807,70.7807,5400.0
2006-10-31 10:55:00,88.16,88.21,88.12,88.12,7000.0,70.8129,70.853,70.7807,70.7807,7000.0
2006-10-31 11:00:00,88.13,88.29,88.13,88.25,12800.0,70.7888,70.9173,70.7888,70.8852,12800.0
2006-10-31 11:05:00,88.27,88.6,88.27,88.49,17400.0,70.9012,71.1663,70.9012,71.0779,17400.0
2006-10-31 11:10:00,88.49,88.57,88.34,88.34,35900.0,71.0779,71.1422,70.9575,70.9575,35900.0
2006-10-31 11:15:00,88.35,88.5,88.33,88.46,12000.0,70.9655,71.086,70.9494,71.0538,12000.0
2006-10-31 11:20:00,88.45,88.46,88.22,88.22,20900.0,71.0458,71.0538,70.8611,70.8611,20900.0
2006-10-31 11:25:00,88.25,88.31,88.21,88.21,7100.0,70.8852,70.9334,70.853,70.853,7100.0
2006-10-31 11:30:00,88.23,88.3,88.16,88.28,6000.0,70.8691,70.9253,70.8129,70.9093,6000.0
2006-10-31 11:35:00,88.3,88.3,88.17,88.25,23500.0,70.9253,70.9253,70.8209,70.8852,23500.0
2006-10-31 11:40:00,88.21,88.25,88.13,88.22,4500.0,70.853,70.8852,70.7888,70.8611,4500.0
2006-10-31 11:45:00,88.19,88.24,88.12,88.23,6300.0,70.837,70.8771,70.7807,70.8691,6300.0
2006-10-31 11:50:00,88.25,88.25,88.1,88.18,9500.0,70.8852,70.8852,70.7647,70.8289,9500.0
2006-10-31 11:55:00,88.2,88.24,88.13,88.24,6000.0,70.845,70.8771,70.7888,70.8771,6000.0
2006-10-31 12:00:00,88.24,88.24,88.16,88.19,2500.0,70.8771,70.8771,70.8129,70.837,2500.0
2006-10-31 12:05:00,88.22,88.25,88.19,88.25,7200.0,70.8611,70.8852,70.837,70.8852,7200.0
2006-10-31 12:10:00,88.23,88.24,88.1,88.23,4100.0,70.8691,70.8771,70.7647,70.8691,4100.0
2006-10-31 12:15:00,88.24,88.25,88.15,88.22,4300.0,70.8771,70.8852,70.8048,70.8611,4300.0
2006-10-31 12:20:00,88.17,88.23,88.11,88.23,3600.0,70.8209,70.8691,70.7727,70.8691,3600.0
2006-10-31 12:25:00,88.19,88.2,88.05,88.15,7000.0,70.837,70.845,70.7245,70.8048,7000.0
2006-10-31 12:30:00,88.19,88.25,88.08,88.22,5600.0,70.837,70.8852,70.7486,70.8611,5600.0
2006-10-31 12:35:00,88.19,88.21,88.06,88.07,7200.0,70.837,70.853,70.7326,70.7406,7200.0
2006-10-31 12:40:00,88.07,88.25,88.06,88.08,7200.0,70.7406,70.8852,70.7326,70.7486,7200.0
2006-10-31 12:45:00,88.07,88.21,88.03,88.1,9900.0,70.7406,70.853,70.7085,70.7647,9900.0
2006-10-31 12:50:00,88.16,88.18,88.09,88.12,3200.0,70.8129,70.8289,70.7566,70.7807,3200.0
2006-10-31 12:55:00,88.11,88.11,87.94,87.99,22000.0,70.7727,70.7727,70.6362,70.6763,22000.0
2006-10-31 13:00:00,87.99,88.04,87.78,87.98,6500.0,70.6763,70.7165,70.5076,70.6683,6500.0
2006-10-31 13:05:00,87.91,88.0,87.85,87.94,5000.0,70.6121,70.6844,70.5639,70.6362,5000.0
2006-10-31 13:10:00,87.91,87.95,87.7,87.8,6200.0,70.6121,70.6442,70.4434,70.5237,6200.0
2006-10-31 13:15:00,87.82,87.96,87.66,87.95,6500.0,70.5398,70.6522,70.4113,70.6442,6500.0
2006-10-31 13:20:00,87.94,88.0,87.91,87.96,3500.0,70.6362,70.6844,70.6121,70.6522,3500.0
2006-10-31 13:25:00,87.96,87.97,87.76,87.8,4600.0,70.6522,70.6603,70.4916,70.5237,4600.0
2006-10-31 13:30:00,87.82,87.93,87.81,87.84,7800.0,70.5398,70.6281,70.5317,70.5558,7800.0
2006-10-31 13:35:00,87.76,87.81,87.62,87.64,6300.0,70.4916,70.5317,70.3791,70.3952,6300.0
2006-10-31 13:40:00,87.58,87.89,87.58,87.84,13800.0,70.347,70.596,70.347,70.5558,13800.0
2006-10-31 13:45:00,87.84,87.96,87.83,87.84,5100.0,70.5558,70.6522,70.5478,70.5558,5100.0
2006-10-31 13:50:00,87.82,88.0,87.82,87.96,24500.0,70.5398,70.6844,70.5398,70.6522,24500.0
2006-10-31 13:55:00,87.91,87.91,87.7,87.74,3300.0,70.6121,70.6121,70.4434,70.4755,3300.0
2006-10-31 14:00:00,87.75,87.86,87.73,87.86,10300.0,70.4835,70.5719,70.4675,70.5719,10300.0
2006-10-31 14:05:00,87.82,87.85,87.71,87.76,10900.0,70.5398,70.5639,70.4514,70.4916,10900.0
2006-10-31 14:10:00,87.78,87.78,87.55,87.64,13200.0,70.5076,70.5076,70.3229,70.3952,13200.0
2006-10-31 14:15:00,87.61,87.79,87.61,87.79,10300.0,70.3711,70.5157,70.3711,70.5157,10300.0
2006-10-31 14:20:00,87.76,87.83,87.62,87.62,15200.0,70.4916,70.5478,70.3791,70.3791,15200.0
2006-10-31 14:25:00,87.65,87.78,87.65,87.75,7500.0,70.4032,70.5076,70.4032,70.4835,7500.0
2006-10-31 14:30:00,87.69,87.82,87.65,87.78,10800.0,70.4354,70.5398,70.4032,70.5076,10800.0
2006-10-31 14:35:00,87.78,87.79,87.59,87.71,12200.0,70.5076,70.5157,70.355,70.4514,12200.0
2006-10-31 14:40:00,87.72,87.77,87.23,87.32,26400.0,70.4595,70.4996,70.0659,70.1382,26400.0
2006-10-31 14:45:00,87.17,87.53,87.14,87.53,24700.0,70.0177,70.3068,69.9936,70.3068,24700.0
2006-10-31 14:50:00,87.56,87.86,87.46,87.84,14300.0,70.3309,70.5719,70.2506,70.5558,14300.0
2006-10-31 14:55:00,87.85,87.94,87.63,87.63,19400.0,70.5639,70.6362,70.3872,70.3872,19400.0
2006-10-31 15:00:00,87.57,87.82,87.57,87.77,5100.0,70.339,70.5398,70.339,70.4996,5100.0
2006-10-31 15:05:00,87.78,87.78,87.67,87.71,8800.0,70.5076,70.5076,70.4193,70.4514,8800.0
2006-10-31 15:10:00,87.71,87.8,87.61,87.73,9400.0,70.4514,70.5237,70.3711,70.4675,9400.0
2006-10-31 15:15:00,87.73,87.92,87.73,87.83,9800.0,70.4675,70.6201,70.4675,70.5478,9800.0
2006-10-31 15:20:00,87.86,87.91,87.73,87.75,24500.0,70.5719,70.6121,70.4675,70.4835,24500.0
2006-10-31 15:25:00,87.73,87.85,87.73,87.81,15500.0,70.4675,70.5639,70.4675,70.5317,15500.0
2006-10-31 15:30:00,87.79,87.86,87.79,87.81,8400.0,70.5157,70.5719,70.5157,70.5317,8400.0
2006-10-31 15:35:00,87.79,87.87,87.79,87.83,11300.0,70.5157,70.5799,70.5157,70.5478,11300.0
2006-10-31 15:40:00,87.86,87.88,87.78,87.8,13900.0,70.5719,70.588,70.5076,70.5237,13900.0
2006-10-31 15:45:00,87.8,87.9,87.75,87.81,12900.0,70.5237,70.604,70.4835,70.5317,12900.0
2006-10-31 15:50:00,87.83,87.84,87.71,87.76,19900.0,70.5478,70.5558,70.4514,70.4916,19900.0
2006-10-31 15:55:00,87.78,88.03,87.78,88.01,65100.0,70.5076,70.7085,70.5076,70.6924,65100.0
2006-11-01 09:30:00,89.4,89.42,88.87,88.87,31400.0,71.8089,71.8249,71.3832,71.3832,31400.0
2006-11-01 09:35:00,88.97,89.45,88.8,89.45,81300.0,71.4635,71.849,71.3269,71.849,81300.0
2006-11-01 09:40:00,89.45,90.35,89.38,90.35,25000.0,71.849,72.572,71.7928,72.572,25000.0
2006-11-01 09:45:00,90.43,91.12,90.39,90.97,53500.0,72.6362,73.1904,72.6041,73.07,53500.0
2006-11-01 09:50:00,91.0,91.15,90.72,90.77,62100.0,73.0941,73.2145,72.8691,72.9093,62100.0
2006-11-01 09:55:00,90.82,91.0,90.75,90.8,14100.0,72.9495,73.0941,72.8932,72.9334,14100.0
2006-11-01 10:00:00,90.75,90.76,90.5,90.5,24000.0,72.8932,72.9013,72.6924,72.6924,24000.0
2006-11-01 10:05:00,90.5,90.67,90.35,90.47,20900.0,72.6924,72.829,72.572,72.6683,20900.0
2006-11-01 10:10:00,90.4,90.47,89.8,89.93,20300.0,72.6121,72.6683,72.1302,72.2346,20300.0
2006-11-01 10:15:00,89.86,89.93,89.71,89.79,10400.0,72.1784,72.2346,72.0579,72.1221,10400.0
2006-11-01 10:20:00,89.72,89.75,89.6,89.6,11400.0,72.0659,72.09,71.9695,71.9695,11400.0
2006-11-01 10:25:00,89.55,89.55,89.23,89.25,13400.0,71.9294,71.9294,71.6723,71.6884,13400.0
2006-11-01 10:30:00,89.14,89.27,88.93,88.93,12300.0,71.6,71.7045,71.4314,71.4314,12300.0
2006-11-01 10:35:00,88.93,89.2,88.9,89.13,12400.0,71.4314,71.6482,71.4073,71.592,12400.0
2006-11-01 10:40:00,89.1,89.32,89.1,89.18,13600.0,71.5679,71.7446,71.5679,71.6322,13600.0
2006-11-01 10:45:00,89.18,89.24,89.17,89.24,10900.0,71.6322,71.6804,71.6241,71.6804,10900.0
2006-11-01 10:50:00,89.28,89.65,89.21,89.49,19400.0,71.7125,72.0097,71.6563,71.8812,19400.0
2006-11-01 10:55:00,89.55,89.65,89.49,89.65,12700.0,71.9294,72.0097,71.8812,72.0097,12700.0
2006-11-01 11:00:00,89.67,89.92,89.65,89.92,16400.0,72.0258,72.2266,72.0097,72.2266,16400.0
2006-11-01 11:05:00,89.91,90.2,89.89,89.93,15800.0,72.2185,72.4515,72.2025,72.2346,15800.0
2006-11-01 11:10:00,89.93,90.03,89.73,89.76,8700.0,72.2346,72.3149,72.0739,72.098,8700.0
2006-11-01 11:15:00,89.65,89.75,89.5,89.67,10400.0,72.0097,72.09,71.8892,72.0258,10400.0
2006-11-01 11:20:00,89.68,89.69,89.5,89.54,4100.0,72.0338,72.0418,71.8892,71.9213,4100.0
2006-11-01 11:25:00,89.47,89.47,89.3,89.45,5500.0,71.8651,71.8651,71.7286,71.849,5500.0
2006-11-01 11:30:00,89.45,89.66,89.45,89.61,4300.0,71.849,72.0177,71.849,71.9776,4300.0
2006-11-01 11:35:00,89.58,89.58,89.32,89.4,5700.0,71.9535,71.9535,71.7446,71.8089,5700.0
2006-11-01 11:40:00,89.35,89.38,89.25,89.35,8400.0,71.7687,71.7928,71.6884,71.7687,8400.0
2006-11-01 11:45:00,89.33,89.34,89.0,89.13,9800.0,71.7527,71.7607,71.4876,71.592,9800.0
2006-11-01 11:50:00,89.15,89.2,89.05,89.2,4200.0,71.6081,71.6482,71.5278,71.6482,4200.0
2006-11-01 11:55:00,89.2,89.2,89.11,89.11,1700.0,71.6482,71.6482,71.5759,71.5759,1700.0
2006-11-01 12:00:00,89.11,89.16,88.81,88.85,9600.0,71.5759,71.6161,71.335,71.3671,9600.0
2006-11-01 12:05:00,88.82,88.85,88.62,88.72,10600.0,71.343,71.3671,71.1824,71.2627,10600.0
2006-11-01 12:10:00,88.73,89.0,88.73,88.81,4600.0,71.2707,71.4876,71.2707,71.335,4600.0
2006-11-01 12:15:00,88.77,88.77,88.58,88.62,4700.0,71.3028,71.3028,71.1502,71.1824,4700.0
2006-11-01 12:20:00,88.7,88.7,88.6,88.6,2300.0,71.2466,71.2466,71.1663,71.1663,2300.0
2006-11-01 12:25:00,88.67,88.68,88.5,88.5,4000.0,71.2225,71.2306,71.086,71.086,4000.0
2006-11-01 12:30:00,88.52,88.52,88.31,88.31,5300.0,71.102,71.102,70.9334,70.9334,5300.0
2006-11-01 12:35:00,88.31,88.31,88.2,88.26,4600.0,70.9334,70.9334,70.845,70.8932,4600.0
2006-11-01 12:40:00,88.26,88.32,88.17,88.17,3300.0,70.8932,70.9414,70.8209,70.8209,3300.0
2006-11-01 12:45:00,88.12,88.26,88.1,88.12,9400.0,70.7807,70.8932,70.7647,70.7807,9400.0
2006-11-01 12:50:00,88.12,88.12,88.03,88.1,4100.0,70.7807,70.7807,70.7085,70.7647,4100.0
2006-11-01 12:55:00,88.1,88.15,88.08,88.14,3000.0,70.7647,70.8048,70.7486,70.7968,3000.0
2006-11-01 13:00:00,88.11,88.15,88.01,88.01,3900.0,70.7727,70.8048,70.6924,70.6924,3900.0
2006-11-01 13:05:00,88.02,88.25,88.01,88.24,6600.0,70.7004,70.8852,70.6924,70.8771,6600.0
2006-11-01 13:10:00,88.29,88.46,88.23,88.23,2400.0,70.9173,71.0538,70.8691,70.8691,2400.0
2006-11-01 13:15:00,88.28,88.38,88.19,88.38,3400.0,70.9093,70.9896,70.837,70.9896,3400.0
2006-11-01 13:20:00,88.38,88.67,88.38,88.51,5100.0,70.9896,71.2225,70.9896,71.094,5100.0
2006-11-01 13:25:00,88.52,88.53,88.4,88.5,6500.0,71.102,71.1101,71.0056,71.086,6500.0
2006-11-01 13:30:00,88.5,88.8,88.49,88.71,11000.0,71.086,71.3269,71.0779,71.2547,11000.0
2006-11-01 13:35:00,88.69,88.71,88.55,88.56,3300.0,71.2386,71.2547,71.1261,71.1342,3300.0
2006-11-01 13:40:00,88.6,88.6,88.51,88.55,3600.0,71.1663,71.1663,71.094,71.1261,3600.0
2006-11-01 13:45:00,88.51,88.63,88.45,88.63,7800.0,71.094,71.1904,71.0458,71.1904,7800.0
2006-11-01 13:50:00,88.62,88.99,88.58,88.92,5700.0,71.1824,71.4796,71.1502,71.4233,5700.0
2006-11-01 13:55:00,88.85,88.95,88.57,88.63,5400.0,71.3671,71.4474,71.1422,71.1904,5400.0
2006-11-01 14:00:00,88.61,88.74,88.6,88.65,5200.0,71.1743,71.2787,71.1663,71.2065,5200.0
2006-11-01 14:05:00,88.65,88.71,88.6,88.7,11400.0,71.2065,71.2547,71.1663,71.2466,11400.0
2006-11-01 14:10:00,88.69,88.69,88.58,88.59,5100.0,71.2386,71.2386,71.1502,71.1583,5100.0
2006-11-01 14:15:00,88.6,88.81,88.5,88.5,7100.0,71.1663,71.335,71.086,71.086,7100.0
2006-11-01 14:20:00,88.46,88.71,88.38,88.63,8000.0,71.0538,71.2547,70.9896,71.1904,8000.0
2006-11-01 14:25:00,88.62,88.62,88.43,88.49,1600.0,71.1824,71.1824,71.0297,71.0779,1600.0
2006-11-01 14:30:00,88.49,88.5,88.24,88.27,5000.0,71.0779,71.086,70.8771,70.9012,5000.0
2006-11-01 14:35:00,88.32,88.48,88.27,88.39,7400.0,70.9414,71.0699,70.9012,70.9976,7400.0
2006-11-01 14:40:00,88.39,88.48,88.34,88.34,7400.0,70.9976,71.0699,70.9575,70.9575,7400.0
2006-11-01 14:45:00,88.35,88.39,88.06,88.09,9500.0,70.9655,70.9976,70.7326,70.7566,9500.0
2006-11-01 14:50:00,88.16,88.18,88.0,88.16,7800.0,70.8129,70.8289,70.6844,70.8129,7800.0
2006-11-01 14:55:00,88.21,88.21,87.63,87.63,50600.0,70.853,70.853,70.3872,70.3872,50600.0
2006-11-01 15:00:00,87.65,87.74,87.45,87.45,28400.0,70.4032,70.4755,70.2426,70.2426,28400.0
2006-11-01 15:05:00,87.45,87.84,87.39,87.84,14200.0,70.2426,70.5558,70.1944,70.5558,14200.0
2006-11-01 15:10:00,87.84,87.99,87.77,87.77,12300.0,70.5558,70.6763,70.4996,70.4996,12300.0
2006-11-01 15:15:00,87.75,87.79,87.74,87.75,14200.0,70.4835,70.5157,70.4755,70.4835,14200.0
2006-11-01 15:20:00,87.77,87.86,87.75,87.76,5800.0,70.4996,70.5719,70.4835,70.4916,5800.0
2006-11-01 15:25:00,87.77,87.9,87.76,87.82,9700.0,70.4996,70.604,70.4916,70.5398,9700.0
2006-11-01 15:30:00,87.9,88.06,87.82,87.9,28700.0,70.604,70.7326,70.5398,70.604,28700.0
2006-11-01 15:35:00,87.86,88.07,87.84,87.9,27000.0,70.5719,70.7406,70.5558,70.604,27000.0
2006-11-01 15:40:00,87.9,87.94,87.75,87.75,16100.0,70.604,70.6362,70.4835,70.4835,16100.0
2006-11-01 15:45:00,87.8,87.9,87.76,87.85,19800.0,70.5237,70.604,70.4916,70.5639,19800.0
2006-11-01 15:50:00,87.85,87.95,87.84,87.84,32400.0,70.5639,70.6442,70.5558,70.5558,32400.0
2006-11-01 15:55:00,87.8,87.84,87.65,87.78,16200.0,70.5237,70.5558,70.4032,70.5076,16200.0
2006-11-02 09:30:00,87.81,87.81,87.17,87.18,7500.0,70.5317,70.5317,70.0177,70.0257,7500.0
2006-11-02 09:35:00,86.9,87.35,86.89,87.06,9100.0,69.8008,70.1623,69.7928,69.9293,9100.0
2006-11-02 09:40:00,87.05,87.55,87.05,87.39,7800.0,69.9213,70.3229,69.9213,70.1944,7800.0
2006-11-02 09:45:00,87.35,87.7,87.17,87.55,7100.0,70.1623,70.4434,70.0177,70.3229,7100.0
2006-11-02 09:50:00,87.59,87.59,87.25,87.34,8400.0,70.355,70.355,70.0819,70.1542,8400.0
2006-11-02 09:55:00,87.38,87.65,87.38,87.57,10100.0,70.1864,70.4032,70.1864,70.339,10100.0
2006-11-02 10:00:00,87.57,87.91,87.45,87.68,13900.0,70.339,70.6121,70.2426,70.4273,13900.0
2006-11-02 10:05:00,87.58,87.72,87.5,87.61,20200.0,70.347,70.4595,70.2827,70.3711,20200.0
2006-11-02 10:10:00,87.62,87.8,87.51,87.75,18900.0,70.3791,70.5237,70.2908,70.4835,18900.0
2006-11-02 10:15:00,87.75,87.94,87.65,87.88,13500.0,70.4835,70.6362,70.4032,70.588,13500.0
2006-11-02 10:20:00,87.85,88.38,87.8,88.27,20500.0,70.5639,70.9896,70.5237,70.9012,20500.0
2006-11-02 10:25:00,88.28,88.32,88.05,88.17,16600.0,70.9093,70.9414,70.7245,70.8209,16600.0
2006-11-02 10:30:00,88.19,88.23,88.14,88.19,12000.0,70.837,70.8691,70.7968,70.837,12000.0
2006-11-02 10:35:00,88.21,88.24,88.05,88.07,12300.0,70.853,70.8771,70.7245,70.7406,12300.0
2006-11-02 10:40:00,88.11,88.14,87.81,87.83,13100.0,70.7727,70.7968,70.5317,70.5478,13100.0
2006-11-02 10:45:00,87.81,88.16,87.81,88.16,35100.0,70.5317,70.8129,70.5317,70.8129,35100.0
2006-11-02 10:50:00,88.19,88.56,88.19,88.49,9700.0,70.837,71.1342,70.837,71.0779,9700.0
2006-11-02 10:55:00,88.43,88.47,88.33,88.33,10400.0,71.0297,71.0619,70.9494,70.9494,10400.0
2006-11-02 11:00:00,88.31,88.34,88.25,88.27,28300.0,70.9334,70.9575,70.8852,70.9012,28300.0
2006-11-02 11:05:00,88.28,88.33,88.22,88.22,4300.0,70.9093,70.9494,70.8611,70.8611,4300.0
2006-11-02 11:10:00,88.17,88.26,88.17,88.25,16300.0,70.8209,70.8932,70.8209,70.8852,16300.0
2006-11-02 11:15:00,88.25,88.47,88.18,88.47,27400.0,70.8852,71.0619,70.8289,71.0619,27400.0
2006-11-02 11:20:00,88.45,88.54,88.39,88.45,20400.0,71.0458,71.1181,70.9976,71.0458,20400.0
2006-11-02 11:25:00,88.44,88.52,88.43,88.44,9000.0,71.0378,71.102,71.0297,71.0378,9000.0
2006-11-02 11:30:00,88.44,88.47,88.43,88.45,13600.0,71.0378,71.0619,71.0297,71.0458,13600.0
2006-11-02 11:35:00,88.48,88.61,88.48,88.59,5400.0,71.0699,71.1743,71.0699,71.1583,5400.0
2006-11-02 11:40:00,88.59,88.8,88.59,88.64,6900.0,71.1583,71.3269,71.1583,71.1984,6900.0
2006-11-02 11:45:00,88.69,88.69,88.56,88.67,6500.0,71.2386,71.2386,71.1342,71.2225,6500.0
2006-11-02 11:50:00,88.59,88.64,88.53,88.54,10400.0,71.1583,71.1984,71.1101,71.1181,10400.0
2006-11-02 11:55:00,88.54,88.57,88.33,88.34,3900.0,71.1181,71.1422,70.9494,70.9575,3900.0
2006-11-02 12:00:00,88.35,88.46,88.35,88.46,7100.0,70.9655,71.0538,70.9655,71.0538,7100.0
2006-11-02 12:05:00,88.43,88.55,88.32,88.55,5500.0,71.0297,71.1261,70.9414,71.1261,5500.0
2006-11-02 12:10:00,88.58,88.7,88.5,88.5,4100.0,71.1502,71.2466,71.086,71.086,4100.0
2006-11-02 12:15:00,88.52,88.57,88.43,88.44,2500.0,71.102,71.1422,71.0297,71.0378,2500.0
2006-11-02 12:20:00,88.49,88.52,88.33,88.43,8900.0,71.0779,71.102,70.9494,71.0297,8900.0
2006-11-02 12:25:00,88.43,88.52,88.43,88.48,22200.0,71.0297,71.102,71.0297,71.0699,22200.0
2006-11-02 12:30:00,88.47,88.65,88.47,88.55,5300.0,71.0619,71.2065,71.0619,71.1261,5300.0
2006-11-02 12:35:00,88.56,88.59,88.53,88.59,5100.0,71.1342,71.1583,71.1101,71.1583,5100.0
2006-11-02 12:40:00,88.58,88.59,88.39,88.4,5800.0,71.1502,71.1583,70.9976,71.0056,5800.0
2006-11-02 12:45:00,88.39,88.46,88.31,88.44,10300.0,70.9976,71.0538,70.9334,71.0378,10300.0
2006-11-02 12:50:00,88.42,88.45,88.4,88.42,8400.0,71.0217,71.0458,71.0056,71.0217,8400.0
2006-11-02 12:55:00,88.41,88.6,88.4,88.52,4300.0,71.0137,71.1663,71.0056,71.102,4300.0
2006-11-02 13:00:00,88.5,88.57,88.41,88.41,5800.0,71.086,71.1422,71.0137,71.0137,5800.0
2006-11-02 13:05:00,88.44,88.63,88.44,88.63,6500.0,71.0378,71.1904,71.0378,71.1904,6500.0
2006-11-02 13:10:00,88.64,88.64,88.5,88.56,4200.0,71.1984,71.1984,71.086,71.1342,4200.0
2006-11-02 13:15:00,88.51,88.54,88.43,88.43,2600.0,71.094,71.1181,71.0297,71.0297,2600.0
2006-11-02 13:20:00,88.43,88.46,88.41,88.42,2000.0,71.0297,71.0538,71.0137,71.0217,2000.0
2006-11-02 13:25:00,88.41,88.48,88.41,88.48,3300.0,71.0137,71.0699,71.0137,71.0699,3300.0
2006-11-02 13:30:00,88.48,88.59,88.48,88.5,5400.0,71.0699,71.1583,71.0699,71.086,5400.0
2006-11-02 13:35:00,88.52,88.52,88.38,88.38,2800.0,71.102,71.102,70.9896,70.9896,2800.0
2006-11-02 13:40:00,88.32,88.34,88.26,88.26,5000.0,70.9414,70.9575,70.8932,70.8932,5000.0
2006-11-02 13:45:00,88.24,88.24,88.1,88.1,5800.0,70.8771,70.8771,70.7647,70.7647,5800.0
2006-11-02 13:50:00,88.14,88.29,88.14,88.24,4800.0,70.7968,70.9173,70.7968,70.8771,4800.0
2006-11-02 13:55:00,88.23,88.28,88.16,88.17,3000.0,70.8691,70.9093,70.8129,70.8209,3000.0
2006-11-02 14:00:00,88.21,88.32,88.17,88.29,4000.0,70.853,70.9414,70.8209,70.9173,4000.0
2006-11-02 14:05:00,88.31,88.34,88.23,88.23,3600.0,70.9334,70.9575,70.8691,70.8691,3600.0
2006-11-02 14:10:00,88.3,88.38,88.3,88.37,4900.0,70.9253,70.9896,70.9253,70.9816,4900.0
2006-11-02 14:15:00,88.35,88.35,88.27,88.27,2500.0,70.9655,70.9655,70.9012,70.9012,2500.0
2006-11-02 14:20:00,88.24,88.25,88.24,88.25,800.0,70.8771,70.8852,70.8771,70.8852,800.0
2006-11-02 14:25:00,88.23,88.4,88.23,88.4,4400.0,70.8691,71.0056,70.8691,71.0056,4400.0
2006-11-02 14:30:00,88.38,88.54,88.38,88.4,5600.0,70.9896,71.1181,70.9896,71.0056,5600.0
2006-11-02 14:35:00,88.44,88.44,88.32,88.39,10600.0,71.0378,71.0378,70.9414,70.9976,10600.0
2006-11-02 14:40:00,88.36,88.38,88.31,88.31,3200.0,70.9735,70.9896,70.9334,70.9334,3200.0
2006-11-02 14:45:00,88.27,88.32,88.1,88.19,9100.0,70.9012,70.9414,70.7647,70.837,9100.0
2006-11-02 14:50:00,88.2,88.25,88.09,88.09,6500.0,70.845,70.8852,70.7566,70.7566,6500.0
2006-11-02 14:55:00,88.14,88.24,88.14,88.2,4000.0,70.7968,70.8771,70.7968,70.845,4000.0
2006-11-02 15:00:00,88.21,88.25,88.2,88.22,9100.0,70.853,70.8852,70.845,70.8611,9100.0
2006-11-02 15:05:00,88.23,88.23,88.17,88.17,6500.0,70.8691,70.8691,70.8209,70.8209,6500.0
2006-11-02 15:10:00,88.18,88.25,88.15,88.25,7300.0,70.8289,70.8852,70.8048,70.8852,7300.0
2006-11-02 15:15:00,88.24,88.27,88.22,88.25,11800.0,70.8771,70.9012,70.8611,70.8852,11800.0
2006-11-02 15:20:00,88.22,88.23,88.19,88.22,2400.0,70.8611,70.8691,70.837,70.8611,2400.0
2006-11-02 15:25:00,88.19,88.22,88.12,88.15,10500.0,70.837,70.8611,70.7807,70.8048,10500.0
2006-11-02 15:30:00,88.15,88.18,88.1,88.18,6400.0,70.8048,70.8289,70.7647,70.8289,6400.0
2006-11-02 15:35:00,88.18,88.24,88.18,88.2,6000.0,70.8289,70.8771,70.8289,70.845,6000.0
2006-11-02 15:40:00,88.18,88.18,88.1,88.14,6600.0,70.8289,70.8289,70.7647,70.7968,6600.0
2006-11-02 15:45:00,88.14,88.18,88.1,88.15,6900.0,70.7968,70.8289,70.7647,70.8048,6900.0
2006-11-02 15:50:00,88.16,88.17,88.07,88.11,5900.0,70.8129,70.8209,70.7406,70.7727,5900.0
2006-11-02 15:55:00,88.11,88.18,88.04,88.04,15200.0,70.7727,70.8289,70.7165,70.7165,15200.0
2006-11-03 09:30:00,88.82,88.87,88.79,88.79,85700.0,71.343,71.3832,71.3189,71.3189,85700.0
2006-11-03 09:35:00,88.79,88.8,88.48,88.58,10700.0,71.3189,71.3269,71.0699,71.1502,10700.0
2006-11-03 09:40:00,88.61,88.61,88.33,88.35,28700.0,71.1743,71.1743,70.9494,70.9655,28700.0
2006-11-03 09:45:00,88.37,88.63,88.29,88.4,81100.0,70.9816,71.1904,70.9173,71.0056,81100.0
2006-11-03 09:50:00,88.4,88.65,88.4,88.4,33000.0,71.0056,71.2065,71.0056,71.0056,33000.0
2006-11-03 09:55:00,88.38,88.66,88.23,88.62,29200.0,70.9896,71.2145,70.8691,71.1824,29200.0
2006-11-03 10:00:00,88.69,88.72,88.5,88.54,8200.0,71.2386,71.2627,71.086,71.1181,8200.0
2006-11-03 10:05:00,88.51,88.69,88.3,88.52,13400.0,71.094,71.2386,70.9253,71.102,13400.0
2006-11-03 10:10:00,88.53,88.66,88.45,88.6,14600.0,71.1101,71.2145,71.0458,71.1663,14600.0
2006-11-03 10:15:00,88.61,88.63,88.5,88.58,37100.0,71.1743,71.1904,71.086,71.1502,37100.0
2006-11-03 10:20:00,88.55,88.56,88.49,88.54,62300.0,71.1261,71.1342,71.0779,71.1181,62300.0
2006-11-03 10:25:00,88.57,88.6,88.45,88.48,5700.0,71.1422,71.1663,71.0458,71.0699,5700.0
2006-11-03 10:30:00,88.5,88.5,88.4,88.48,14400.0,71.086,71.086,71.0056,71.0699,14400.0
2006-11-03 10:35:00,88.49,88.52,88.12,88.12,11000.0,71.0779,71.102,70.7807,70.7807,11000.0
2006-11-03 10:40:00,88.1,88.12,87.9,87.9,15800.0,70.7647,70.7807,70.604,70.604,15800.0
2006-11-03 10:45:00,87.9,88.12,87.9,88.12,19500.0,70.604,70.7807,70.604,70.7807,19500.0
2006-11-03 10:50:00,88.12,88.39,88.11,88.38,7300.0,70.7807,70.9976,70.7727,70.9896,7300.0
2006-11-03 10:55:00,88.3,88.36,88.3,88.34,3500.0,70.9253,70.9735,70.9253,70.9575,3500.0
2006-11-03 11:00:00,88.35,88.36,88.25,88.28,3800.0,70.9655,70.9735,70.8852,70.9093,3800.0
2006-11-03 11:05:00,88.28,88.34,88.25,88.34,6100.0,70.9093,70.9575,70.8852,70.9575,6100.0
2006-11-03 11:10:00,88.31,88.34,88.25,88.3,5700.0,70.9334,70.9575,70.8852,70.9253,5700.0
2006-11-03 11:15:00,88.28,88.3,88.25,88.26,5400.0,70.9093,70.9253,70.8852,70.8932,5400.0
2006-11-03 11:20:00,88.26,88.28,88.25,88.25,17700.0,70.8932,70.9093,70.8852,70.8852,17700.0
2006-11-03 11:25:00,88.21,88.26,88.2,88.22,8200.0,70.853,70.8932,70.845,70.8611,8200.0
2006-11-03 11:30:00,88.21,88.3,88.2,88.25,11100.0,70.853,70.9253,70.845,70.8852,11100.0
2006-11-03 11:35:00,88.25,88.26,88.2,88.26,5000.0,70.8852,70.8932,70.845,70.8932,5000.0
2006-11-03 11:40:00,88.33,88.33,88.26,88.31,6600.0,70.9494,70.9494,70.8932,70.9334,6600.0
2006-11-03 11:45:00,88.31,88.39,88.28,88.38,12800.0,70.9334,70.9976,70.9093,70.9896,12800.0
2006-11-03 11:50:00,88.36,88.43,88.35,88.43,6600.0,70.9735,71.0297,70.9655,71.0297,6600.0
2006-11-03 11:55:00,88.43,88.54,88.43,88.54,5600.0,71.0297,71.1181,71.0297,71.1181,5600.0
2006-11-03 12:00:00,88.58,88.58,88.47,88.48,5200.0,71.1502,71.1502,71.0619,71.0699,5200.0
2006-11-03 12:05:00,88.49,88.51,88.46,88.49,4500.0,71.0779,71.094,71.0538,71.0779,4500.0
2006-11-03 12:10:00,88.49,88.49,88.45,88.46,2600.0,71.0779,71.0779,71.0458,71.0538,2600.0
2006-11-03 12:15:00,88.45,88.45,88.39,88.41,49200.0,71.0458,71.0458,70.9976,71.0137,49200.0
2006-11-03 12:20:00,88.37,88.39,88.25,88.27,6900.0,70.9816,70.9976,70.8852,70.9012,6900.0
2006-11-03 12:25:00,88.29,88.35,88.29,88.3,9400.0,70.9173,70.9655,70.9173,70.9253,9400.0
2006-11-03 12:30:00,88.33,88.35,88.3,88.33,1600.0,70.9494,70.9655,70.9253,70.9494,1600.0
2006-11-03 12:35:00,88.3,88.36,88.29,88.31,2900.0,70.9253,70.9735,70.9173,70.9334,2900.0
2006-11-03 12:40:00,88.32,88.35,88.3,88.3,6500.0,70.9414,70.9655,70.9253,70.9253,6500.0
2006-11-03 12:45:00,88.33,88.36,88.3,88.3,2900.0,70.9494,70.9735,70.9253,70.9253,2900.0
2006-11-03 12:50:00,88.31,88.35,88.3,88.35,4600.0,70.9334,70.9655,70.9253,70.9655,4600.0
2006-11-03 12:55:00,88.3,88.32,88.3,88.3,1700.0,70.9253,70.9414,70.9253,70.9253,1700.0
2006-11-03 13:00:00,88.3,88.3,88.25,88.28,14700.0,70.9253,70.9253,70.8852,70.9093,14700.0
2006-11-03 13:05:00,88.25,88.33,88.25,88.33,5500.0,70.8852,70.9494,70.8852,70.9494,5500.0
2006-11-03 13:10:00,88.33,88.4,88.33,88.4,5300.0,70.9494,71.0056,70.9494,71.0056,5300.0
2006-11-03 13:15:00,88.4,88.42,88.38,88.42,2800.0,71.0056,71.0217,70.9896,71.0217,2800.0
2006-11-03 13:20:00,88.42,88.51,88.35,88.47,5600.0,71.0217,71.094,70.9655,71.0619,5600.0
2006-11-03 13:25:00,88.47,88.65,88.45,88.65,5500.0,71.0619,71.2065,71.0458,71.2065,5500.0
2006-11-03 13:30:00,88.67,88.84,88.67,88.81,8700.0,71.2225,71.3591,71.2225,71.335,8700.0
2006-11-03 13:35:00,88.84,88.85,88.73,88.73,8700.0,71.3591,71.3671,71.2707,71.2707,8700.0
2006-11-03 13:40:00,88.78,88.8,88.6,88.6,10700.0,71.3109,71.3269,71.1663,71.1663,10700.0
2006-11-03 13:45:00,88.58,88.74,88.56,88.63,5900.0,71.1502,71.2787,71.1342,71.1904,5900.0
2006-11-03 13:50:00,88.62,88.7,88.61,88.7,4700.0,71.1824,71.2466,71.1743,71.2466,4700.0
2006-11-03 13:55:00,88.73,88.8,88.7,88.79,5200.0,71.2707,71.3269,71.2466,71.3189,5200.0
2006-11-03 14:00:00,88.76,88.76,88.6,88.6,5500.0,71.2948,71.2948,71.1663,71.1663,5500.0
2006-11-03 14:05:00,88.6,88.66,88.6,88.64,3900.0,71.1663,71.2145,71.1663,71.1984,3900.0
2006-11-03 14:10:00,88.64,88.7,88.58,88.62,5000.0,71.1984,71.2466,71.1502,71.1824,5000.0
2006-11-03 14:15:00,88.7,88.81,88.68,88.8,5700.0,71.2466,71.335,71.2306,71.3269,5700.0
2006-11-03 14:20:00,88.81,88.89,88.79,88.89,6700.0,71.335,71.3992,71.3189,71.3992,6700.0
2006-11-03 14:25:00,88.85,88.96,88.83,88.92,5800.0,71.3671,71.4555,71.351,71.4233,5800.0
2006-11-03 14:30:00,88.91,89.07,88.9,89.06,8900.0,71.4153,71.5438,71.4073,71.5358,8900.0
2006-11-03 14:35:00,89.07,89.22,89.07,89.2,10200.0,71.5438,71.6643,71.5438,71.6482,10200.0
2006-11-03 14:40:00,89.19,89.19,89.02,89.16,8000.0,71.6402,71.6402,71.5037,71.6161,8000.0
2006-11-03 14:45:00,89.13,89.24,89.13,89.24,4700.0,71.592,71.6804,71.592,71.6804,4700.0
2006-11-03 14:50:00,89.2,89.31,89.2,89.28,4200.0,71.6482,71.7366,71.6482,71.7125,4200.0
2006-11-03 14:55:00,89.23,89.23,88.97,88.97,3900.0,71.6723,71.6723,71.4635,71.4635,3900.0
2006-11-03 15:00:00,88.96,89.15,88.84,89.09,8200.0,71.4555,71.6081,71.3591,71.5599,8200.0
2006-11-03 15:05:00,89.06,89.07,88.93,88.93,4200.0,71.5358,71.5438,71.4314,71.4314,4200.0
2006-11-03 15:10:00,88.95,88.95,88.64,88.73,9500.0,71.4474,71.4474,71.1984,71.2707,9500.0
2006-11-03 15:15:00,88.73,88.78,88.65,88.65,3900.0,71.2707,71.3109,71.2065,71.2065,3900.0
2006-11-03 15:20:00,88.69,88.73,88.59,88.67,6500.0,71.2386,71.2707,71.1583,71.2225,6500.0
2006-11-03 15:25:00,88.67,88.68,88.51,88.61,5900.0,71.2225,71.2306,71.094,71.1743,5900.0
2006-11-03 15:30:00,88.61,88.7,88.54,88.62,8200.0,71.1743,71.2466,71.1181,71.1824,8200.0
2006-11-03 15:35:00,88.62,88.78,88.62,88.71,4500.0,71.1824,71.3109,71.1824,71.2547,4500.0
2006-11-03 15:40:00,88.69,88.71,88.53,88.56,9100.0,71.2386,71.2547,71.1101,71.1342,9100.0
2006-11-03 15:45:00,88.58,88.59,88.39,88.44,9100.0,71.1502,71.1583,70.9976,71.0378,9100.0
2006-11-03 15:50:00,88.45,88.61,88.45,88.61,8800.0,71.0458,71.1743,71.0458,71.1743,8800.0
2006-11-03 15:55:00,88.59,88.59,88.51,88.52,6700.0,71.1583,71.1583,71.094,71.102,6700.0
2006-11-06 09:30:00,89.09,89.09,88.6,88.6,6000.0,71.5599,71.5599,71.1663,71.1663,6000.0
2006-11-06 09:35:00,88.71,88.71,88.22,88.22,3800.0,71.2547,71.2547,70.8611,70.8611,3800.0
2006-11-06 09:40:00,88.26,88.95,88.26,88.55,4200.0,70.8932,71.4474,70.8932,71.1261,4200.0
2006-11-06 09:45:00,88.5,88.5,88.23,88.25,1800.0,71.086,71.086,70.8691,70.8852,1800.0
2006-11-06 09:50:00,88.28,88.7,88.28,88.7,3000.0,70.9093,71.2466,70.9093,71.2466,3000.0
2006-11-06 09:55:00,88.7,88.81,88.59,88.63,4400.0,71.2466,71.335,71.1583,71.1904,4400.0
2006-11-06 10:00:00,88.63,88.86,88.54,88.8,1900.0,71.1904,71.3751,71.1181,71.3269,1900.0
2006-11-06 10:05:00,88.89,89.01,88.74,88.74,3100.0,71.3992,71.4956,71.2787,71.2787,3100.0
2006-11-06 10:10:00,88.8,89.05,88.67,89.05,6000.0,71.3269,71.5278,71.2225,71.5278,6000.0
2006-11-06 10:15:00,89.02,89.18,88.95,89.15,6800.0,71.5037,71.6322,71.4474,71.6081,6800.0
2006-11-06 10:20:00,89.15,89.26,89.15,89.26,1700.0,71.6081,71.6964,71.6081,71.6964,1700.0
2006-11-06 10:25:00,89.2,89.31,89.12,89.31,4500.0,71.6482,71.7366,71.584,71.7366,4500.0
2006-11-06 10:30:00,89.24,89.24,88.94,88.94,2700.0,71.6804,71.6804,71.4394,71.4394,2700.0
2006-11-06 10:35:00,88.99,89.2,88.99,89.2,1900.0,71.4796,71.6482,71.4796,71.6482,1900.0
2006-11-06 10:40:00,89.19,89.26,89.19,89.26,1400.0,71.6402,71.6964,71.6402,71.6964,1400.0
2006-11-06 10:45:00,89.22,89.41,89.22,89.37,1800.0,71.6643,71.8169,71.6643,71.7848,1800.0
2006-11-06 10:50:00,89.36,89.4,89.02,89.15,4400.0,71.7768,71.8089,71.5037,71.6081,4400.0
2006-11-06 10:55:00,89.16,89.16,89.02,89.08,1600.0,71.6161,71.6161,71.5037,71.5518,1600.0
2006-11-06 11:00:00,89.03,89.24,89.03,89.2,3000.0,71.5117,71.6804,71.5117,71.6482,3000.0
2006-11-06 11:05:00,89.24,89.31,89.24,89.28,4400.0,71.6804,71.7366,71.6804,71.7125,4400.0
2006-11-06 11:10:00,89.29,89.46,89.26,89.41,4200.0,71.7205,71.8571,71.6964,71.8169,4200.0
2006-11-06 11:15:00,89.39,89.39,89.17,89.22,3100.0,71.8008,71.8008,71.6241,71.6643,3100.0
2006-11-06 11:20:00,89.3,89.33,89.25,89.26,3700.0,71.7286,71.7527,71.6884,71.6964,3700.0
2006-11-06 11:25:00,89.31,89.32,89.22,89.28,7000.0,71.7366,71.7446,71.6643,71.7125,7000.0
2006-11-06 11:30:00,89.27,89.3,89.2,89.25,2300.0,71.7045,71.7286,71.6482,71.6884,2300.0
2006-11-06 11:35:00,89.26,89.26,89.07,89.25,5100.0,71.6964,71.6964,71.5438,71.6884,5100.0
2006-11-06 11:40:00,89.26,89.27,89.17,89.18,2200.0,71.6964,71.7045,71.6241,71.6322,2200.0
2006-11-06 11:45:00,89.23,89.33,89.23,89.33,3400.0,71.6723,71.7527,71.6723,71.7527,3400.0
2006-11-06 11:50:00,89.29,89.32,89.27,89.32,2300.0,71.7205,71.7446,71.7045,71.7446,2300.0
2006-11-06 11:55:00,89.31,89.37,89.28,89.36,3600.0,71.7366,71.7848,71.7125,71.7768,3600.0
2006-11-06 12:00:00,89.36,89.55,89.36,89.47,7400.0,71.7768,71.9294,71.7768,71.8651,7400.0
2006-11-06 12:05:00,89.5,89.55,89.44,89.5,6300.0,71.8892,71.9294,71.841,71.8892,6300.0
2006-11-06 12:10:00,89.51,89.54,89.47,89.54,4200.0,71.8972,71.9213,71.8651,71.9213,4200.0
2006-11-06 12:15:00,89.55,89.6,89.51,89.6,3300.0,71.9294,71.9695,71.8972,71.9695,3300.0
2006-11-06 12:20:00,89.62,89.75,89.61,89.67,5400.0,71.9856,72.09,71.9776,72.0258,5400.0
2006-11-06 12:25:00,89.63,89.68,89.6,89.62,3200.0,71.9936,72.0338,71.9695,71.9856,3200.0
2006-11-06 12:30:00,89.63,89.64,89.54,89.54,2800.0,71.9936,72.0017,71.9213,71.9213,2800.0
2006-11-06 12:35:00,89.52,89.6,89.5,89.54,2100.0,71.9053,71.9695,71.8892,71.9213,2100.0
2006-11-06 12:40:00,89.54,89.56,89.49,89.5,4200.0,71.9213,71.9374,71.8812,71.8892,4200.0
2006-11-06 12:45:00,89.52,89.53,89.47,89.48,4400.0,71.9053,71.9133,71.8651,71.8731,4400.0
2006-11-06 12:50:00,89.5,89.54,89.47,89.47,4200.0,71.8892,71.9213,71.8651,71.8651,4200.0
2006-11-06 12:55:00,89.5,89.56,89.43,89.51,9100.0,71.8892,71.9374,71.833,71.8972,9100.0
2006-11-06 13:00:00,89.51,89.54,89.47,89.5,6500.0,71.8972,71.9213,71.8651,71.8892,6500.0
2006-11-06 13:05:00,89.5,89.55,89.43,89.55,6300.0,71.8892,71.9294,71.833,71.9294,6300.0
2006-11-06 13:10:00,89.56,89.6,89.49,89.6,9900.0,71.9374,71.9695,71.8812,71.9695,9900.0
2006-11-06 13:15:00,89.6,89.77,89.55,89.76,6700.0,71.9695,72.1061,71.9294,72.098,6700.0
2006-11-06 13:20:00,89.74,89.75,89.54,89.54,11400.0,72.082,72.09,71.9213,71.9213,11400.0
2006-11-06 13:25:00,89.56,89.7,89.56,89.7,7300.0,71.9374,72.0499,71.9374,72.0499,7300.0
2006-11-06 13:30:00,89.68,89.83,89.68,89.83,3200.0,72.0338,72.1543,72.0338,72.1543,3200.0
2006-11-06 13:35:00,89.8,89.98,89.8,89.91,5700.0,72.1302,72.2748,72.1302,72.2185,5700.0
2006-11-06 13:40:00,89.84,89.84,89.72,89.79,16600.0,72.1623,72.1623,72.0659,72.1221,16600.0
2006-11-06 13:45:00,89.75,89.9,89.74,89.88,6100.0,72.09,72.2105,72.082,72.1944,6100.0
2006-11-06 13:50:00,89.82,89.82,89.65,89.73,5500.0,72.1462,72.1462,72.0097,72.0739,5500.0
2006-11-06 13:55:00,89.72,89.75,89.72,89.75,2900.0,72.0659,72.09,72.0659,72.09,2900.0
2006-11-06 14:00:00,89.78,89.91,89.78,89.9,5700.0,72.1141,72.2185,72.1141,72.2105,5700.0
2006-11-06 14:05:00,89.86,89.86,89.8,89.81,1200.0,72.1784,72.1784,72.1302,72.1382,1200.0
2006-11-06 14:10:00,89.79,89.8,89.78,89.78,700.0,72.1221,72.1302,72.1141,72.1141,700.0
2006-11-06 14:15:00,89.78,89.99,89.78,89.99,4400.0,72.1141,72.2828,72.1141,72.2828,4400.0
2006-11-06 14:20:00,89.99,90.03,89.87,89.87,4800.0,72.2828,72.3149,72.1864,72.1864,4800.0
2006-11-06 14:25:00,89.84,89.84,89.82,89.84,1300.0,72.1623,72.1623,72.1462,72.1623,1300.0
2006-11-06 14:30:00,89.83,89.99,89.81,89.94,5300.0,72.1543,72.2828,72.1382,72.2426,5300.0
2006-11-06 14:35:00,89.98,90.14,89.89,89.89,32700.0,72.2748,72.4033,72.2025,72.2025,32700.0
2006-11-06 14:40:00,89.89,89.92,89.89,89.92,1900.0,72.2025,72.2266,72.2025,72.2266,1900.0
2006-11-06 14:45:00,89.92,89.94,89.9,89.91,2600.0,72.2266,72.2426,72.2105,72.2185,2600.0
2006-11-06 14:50:00,89.9,89.93,89.77,89.85,3700.0,72.2105,72.2346,72.1061,72.1703,3700.0
2006-11-06 14:55:00,89.88,90.0,89.85,90.0,5400.0,72.1944,72.2908,72.1703,72.2908,5400.0
2006-11-06 15:00:00,90.0,90.02,89.98,90.02,5400.0,72.2908,72.3069,72.2748,72.3069,5400.0
2006-11-06 15:05:00,90.03,90.08,90.0,90.05,3600.0,72.3149,72.3551,72.2908,72.331,3600.0
2006-11-06 15:10:00,90.07,90.23,90.07,90.21,9200.0,72.347,72.4756,72.347,72.4595,9200.0
2006-11-06 15:15:00,90.21,90.28,90.09,90.1,14800.0,72.4595,72.5157,72.3631,72.3711,14800.0
2006-11-06 15:20:00,90.12,90.21,90.12,90.19,6100.0,72.3872,72.4595,72.3872,72.4434,6100.0
2006-11-06 15:25:00,90.19,90.29,90.19,90.29,7600.0,72.4434,72.5238,72.4434,72.5238,7600.0
2006-11-06 15:30:00,90.28,90.3,90.26,90.28,8700.0,72.5157,72.5318,72.4997,72.5157,8700.0
2006-11-06 15:35:00,90.28,90.31,90.26,90.29,15800.0,72.5157,72.5398,72.4997,72.5238,15800.0
2006-11-06 15:40:00,90.28,90.28,90.09,90.28,16700.0,72.5157,72.5157,72.3631,72.5157,16700.0
2006-11-06 15:45:00,90.28,90.28,90.16,90.18,13100.0,72.5157,72.5157,72.4193,72.4354,13100.0
2006-11-06 15:50:00,90.19,90.31,90.19,90.25,16400.0,72.4434,72.5398,72.4434,72.4916,16400.0
2006-11-06 15:55:00,90.29,90.34,90.18,90.24,30300.0,72.5238,72.5639,72.4354,72.4836,30300.0
2006-11-07 09:30:00,90.19,90.2,90.0,90.1,16300.0,72.4434,72.4515,72.2908,72.3711,16300.0
2006-11-07 09:35:00,90.09,90.86,90.09,90.85,8800.0,72.3631,72.9816,72.3631,72.9736,8800.0
2006-11-07 09:40:00,90.85,90.85,90.26,90.57,24400.0,72.9736,72.9736,72.4997,72.7487,24400.0
2006-11-07 09:45:00,90.57,91.03,90.3,91.0,29400.0,72.7487,73.1181,72.5318,73.0941,29400.0
2006-11-07 09:50:00,90.98,91.16,90.81,91.12,19500.0,73.078,73.2226,72.9414,73.1904,19500.0
2006-11-07 09:55:00,91.12,91.5,91.12,91.31,13600.0,73.1904,73.4957,73.1904,73.3431,13600.0
2006-11-07 10:00:00,91.31,91.37,91.0,91.01,10000.0,73.3431,73.3912,73.0941,73.1021,10000.0
2006-11-07 10:05:00,91.01,91.03,90.8,90.88,12300.0,73.1021,73.1181,72.9334,72.9977,12300.0
2006-11-07 10:10:00,90.91,90.97,90.9,90.9,7900.0,73.0218,73.07,73.0137,73.0137,7900.0
2006-11-07 10:15:00,90.82,91.25,90.82,91.25,9500.0,72.9495,73.2949,72.9495,73.2949,9500.0
2006-11-07 10:20:00,91.27,91.42,91.0,91.04,9700.0,73.3109,73.4314,73.0941,73.1262,9700.0
2006-11-07 10:25:00,91.04,91.04,90.89,91.03,3500.0,73.1262,73.1262,73.0057,73.1181,3500.0
2006-11-07 10:30:00,91.04,91.22,91.04,91.16,9500.0,73.1262,73.2708,73.1262,73.2226,9500.0
2006-11-07 10:35:00,91.17,91.18,90.98,91.0,12000.0,73.2306,73.2386,73.078,73.0941,12000.0
2006-11-07 10:40:00,91.02,91.09,90.93,90.96,11900.0,73.1101,73.1663,73.0378,73.0619,11900.0
2006-11-07 10:45:00,90.96,91.21,90.96,91.08,14100.0,73.0619,73.2627,73.0619,73.1583,14100.0
2006-11-07 10:50:00,91.05,91.13,90.96,90.96,8700.0,73.1342,73.1985,73.0619,73.0619,8700.0
2006-11-07 10:55:00,90.96,90.96,90.79,90.86,9300.0,73.0619,73.0619,72.9254,72.9816,9300.0
2006-11-07 11:00:00,90.87,91.0,90.87,90.97,9300.0,72.9896,73.0941,72.9896,73.07,9300.0
2006-11-07 11:05:00,90.97,91.07,90.87,91.07,11400.0,73.07,73.1503,72.9896,73.1503,11400.0
2006-11-07 11:10:00,91.07,91.12,91.03,91.11,7000.0,73.1503,73.1904,73.1181,73.1824,7000.0
2006-11-07 11:15:00,91.11,91.11,90.87,90.92,12200.0,73.1824,73.1824,72.9896,73.0298,12200.0
2006-11-07 11:20:00,90.92,91.07,90.9,91.03,8700.0,73.0298,73.1503,73.0137,73.1181,8700.0
2006-11-07 11:25:00,91.07,91.07,91.0,91.0,10200.0,73.1503,73.1503,73.0941,73.0941,10200.0
2006-11-07 11:30:00,90.99,90.99,90.83,90.86,6400.0,73.086,73.086,72.9575,72.9816,6400.0
2006-11-07 11:35:00,90.83,90.89,90.74,90.83,9600.0,72.9575,73.0057,72.8852,72.9575,9600.0
2006-11-07 11:40:00,90.87,90.87,90.77,90.78,7000.0,72.9896,72.9896,72.9093,72.9173,7000.0
2006-11-07 11:45:00,90.78,90.89,90.78,90.81,6900.0,72.9173,73.0057,72.9173,72.9414,6900.0
2006-11-07 11:50:00,90.75,90.76,90.51,90.53,18200.0,72.8932,72.9013,72.7005,72.7165,18200.0
2006-11-07 11:55:00,90.55,90.72,90.51,90.57,7300.0,72.7326,72.8691,72.7005,72.7487,7300.0
2006-11-07 12:00:00,90.61,90.67,90.57,90.67,4700.0,72.7808,72.829,72.7487,72.829,4700.0
2006-11-07 12:05:00,90.65,90.69,90.59,90.59,6700.0,72.8129,72.845,72.7647,72.7647,6700.0
2006-11-07 12:10:00,90.59,90.65,90.56,90.61,2400.0,72.7647,72.8129,72.7406,72.7808,2400.0
2006-11-07 12:15:00,90.65,90.77,90.64,90.66,10200.0,72.8129,72.9093,72.8049,72.821,10200.0
2006-11-07 12:20:00,90.65,90.71,90.62,90.71,2700.0,72.8129,72.8611,72.7888,72.8611,2700.0
2006-11-07 12:25:00,90.72,90.8,90.6,90.6,6400.0,72.8691,72.9334,72.7728,72.7728,6400.0
2006-11-07 12:30:00,90.65,90.65,90.52,90.57,5800.0,72.8129,72.8129,72.7085,72.7487,5800.0
2006-11-07 12:35:00,90.62,90.67,90.58,90.67,5200.0,72.7888,72.829,72.7567,72.829,5200.0
2006-11-07 12:40:00,90.66,90.68,90.61,90.68,5500.0,72.821,72.837,72.7808,72.837,5500.0
2006-11-07 12:45:00,90.67,90.67,90.64,90.65,2900.0,72.829,72.829,72.8049,72.8129,2900.0
2006-11-07 12:50:00,90.68,90.68,90.55,90.58,10400.0,72.837,72.837,72.7326,72.7567,10400.0
2006-11-07 12:55:00,90.57,90.68,90.57,90.65,5400.0,72.7487,72.837,72.7487,72.8129,5400.0
2006-11-07 13:00:00,90.64,90.64,90.47,90.52,7600.0,72.8049,72.8049,72.6683,72.7085,7600.0
2006-11-07 13:05:00,90.54,90.6,90.45,90.46,6300.0,72.7246,72.7728,72.6523,72.6603,6300.0
2006-11-07 13:10:00,90.48,90.52,90.47,90.52,3700.0,72.6764,72.7085,72.6683,72.7085,3700.0
2006-11-07 13:15:00,90.54,90.54,90.42,90.45,5900.0,72.7246,72.7246,72.6282,72.6523,5900.0
2006-11-07 13:20:00,90.49,90.53,90.35,90.35,11200.0,72.6844,72.7165,72.572,72.572,11200.0
2006-11-07 13:25:00,90.31,90.49,90.3,90.49,4600.0,72.5398,72.6844,72.5318,72.6844,4600.0
2006-11-07 13:30:00,90.5,90.59,90.5,90.52,4500.0,72.6924,72.7647,72.6924,72.7085,4500.0
2006-11-07 13:35:00,90.49,90.57,90.47,90.48,3700.0,72.6844,72.7487,72.6683,72.6764,3700.0
2006-11-07 13:40:00,90.48,90.62,90.48,90.62,6000.0,72.6764,72.7888,72.6764,72.7888,6000.0
2006-11-07 13:45:00,90.62,90.72,90.62,90.71,6500.0,72.7888,72.8691,72.7888,72.8611,6500.0
2006-11-07 13:50:00,90.7,90.7,90.59,90.68,7500.0,72.8531,72.8531,72.7647,72.837,7500.0
2006-11-07 13:55:00,90.69,90.79,90.69,90.79,9400.0,72.845,72.9254,72.845,72.9254,9400.0
2006-11-07 14:00:00,90.74,90.78,90.72,90.76,4500.0,72.8852,72.9173,72.8691,72.9013,4500.0
2006-11-07 14:05:00,90.76,90.79,90.7,90.73,6100.0,72.9013,72.9254,72.8531,72.8772,6100.0
2006-11-07 14:10:00,90.76,90.84,90.67,90.84,17300.0,72.9013,72.9655,72.829,72.9655,17300.0
2006-11-07 14:15:00,90.84,90.88,90.7,90.75,7000.0,72.9655,72.9977,72.8531,72.8932,7000.0
2006-11-07 14:20:00,90.76,90.8,90.7,90.73,8400.0,72.9013,72.9334,72.8531,72.8772,8400.0
2006-11-07 14:25:00,90.77,90.88,90.74,90.81,11500.0,72.9093,72.9977,72.8852,72.9414,11500.0
2006-11-07 14:30:00,90.81,90.82,90.73,90.75,6900.0,72.9414,72.9495,72.8772,72.8932,6900.0
2006-11-07 14:35:00,90.76,90.79,90.7,90.7,14400.0,72.9013,72.9254,72.8531,72.8531,14400.0
2006-11-07 14:40:00,90.7,90.86,90.64,90.86,43200.0,72.8531,72.9816,72.8049,72.9816,43200.0
2006-11-07 14:45:00,90.86,90.93,90.71,90.83,12300.0,72.9816,73.0378,72.8611,72.9575,12300.0
2006-11-07 14:50:00,90.71,90.87,90.71,90.83,8300.0,72.8611,72.9896,72.8611,72.9575,8300.0
2006-11-07 14:55:00,90.86,90.88,90.7,90.73,9700.0,72.9816,72.9977,72.8531,72.8772,9700.0
2006-11-07 15:00:00,90.77,90.86,90.77,90.78,6300.0,72.9093,72.9816,72.9093,72.9173,6300.0
2006-11-07 15:05:00,90.78,90.78,90.6,90.66,17100.0,72.9173,72.9173,72.7728,72.821,17100.0
2006-11-07 15:10:00,90.66,90.81,90.59,90.74,12800.0,72.821,72.9414,72.7647,72.8852,12800.0
2006-11-07 15:15:00,90.75,90.84,90.74,90.78,3100.0,72.8932,72.9655,72.8852,72.9173,3100.0
2006-11-07 15:20:00,90.78,90.81,90.64,90.81,18400.0,72.9173,72.9414,72.8049,72.9414,18400.0
2006-11-07 15:25:00,90.87,90.87,90.62,90.68,34000.0,72.9896,72.9896,72.7888,72.837,34000.0
2006-11-07 15:30:00,90.65,90.78,90.61,90.7,15900.0,72.8129,72.9173,72.7808,72.8531,15900.0
2006-11-07 15:35:00,90.7,90.71,90.53,90.55,7600.0,72.8531,72.8611,72.7165,72.7326,7600.0
2006-11-07 15:40:00,90.54,90.54,90.43,90.43,7900.0,72.7246,72.7246,72.6362,72.6362,7900.0
2006-11-07 15:45:00,90.43,90.55,90.35,90.39,18000.0,72.6362,72.7326,72.572,72.6041,18000.0
2006-11-07 15:50:00,90.39,90.4,90.2,90.3,28900.0,72.6041,72.6121,72.4515,72.5318,28900.0
2006-11-07 15:55:00,90.35,90.41,90.32,90.4,16800.0,72.572,72.6201,72.5479,72.6121,16800.0
2006-11-08 09:30:00,90.3,90.3,89.25,89.45,11900.0,72.5318,72.5318,71.6884,71.849,11900.0
2006-11-08 09:35:00,89.5,90.05,89.5,90.05,13600.0,71.8892,72.331,71.8892,72.331,13600.0
2006-11-08 09:40:00,90.14,90.24,90.0,90.21,4900.0,72.4033,72.4836,72.2908,72.4595,4900.0
2006-11-08 09:45:00,90.2,90.62,90.2,90.52,14100.0,72.4515,72.7888,72.4515,72.7085,14100.0
2006-11-08 09:50:00,90.51,90.66,90.39,90.57,9600.0,72.7005,72.821,72.6041,72.7487,9600.0
2006-11-08 09:55:00,90.71,90.94,90.5,90.93,10900.0,72.8611,73.0459,72.6924,73.0378,10900.0
2006-11-08 10:00:00,90.93,91.25,90.85,91.13,8400.0,73.0378,73.2949,72.9736,73.1985,8400.0
2006-11-08 10:05:00,91.12,91.25,91.03,91.19,9700.0,73.1904,73.2949,73.1181,73.2467,9700.0
2006-11-08 10:10:00,91.19,91.2,90.98,91.05,12600.0,73.2467,73.2547,73.078,73.1342,12600.0
2006-11-08 10:15:00,91.05,91.17,91.05,91.16,5000.0,73.1342,73.2306,73.1342,73.2226,5000.0
2006-11-08 10:20:00,91.06,91.24,91.06,91.2,4100.0,73.1422,73.2868,73.1422,73.2547,4100.0
2006-11-08 10:25:00,91.2,91.25,91.12,91.25,8800.0,73.2547,73.2949,73.1904,73.2949,8800.0
2006-11-08 10:30:00,91.24,91.87,91.13,91.76,79500.0,73.2868,73.7929,73.1985,73.7045,79500.0
2006-11-08 10:35:00,91.86,92.0,91.58,91.58,22800.0,73.7848,73.8973,73.5599,73.5599,22800.0
2006-11-08 10:40:00,91.58,91.99,91.54,91.92,7300.0,73.5599,73.8893,73.5278,73.833,7300.0
2006-11-08 10:45:00,91.98,91.99,91.81,91.91,6700.0,73.8812,73.8893,73.7447,73.825,6700.0
2006-11-08 10:50:00,91.91,91.99,91.86,91.87,7500.0,73.825,73.8893,73.7848,73.7929,7500.0
2006-11-08 10:55:00,91.92,92.0,91.82,91.91,4400.0,73.833,73.8973,73.7527,73.825,4400.0
2006-11-08 11:00:00,91.91,92.14,91.91,92.13,9000.0,73.825,74.0097,73.825,74.0017,9000.0
2006-11-08 11:05:00,92.13,92.13,91.97,92.1,15800.0,74.0017,74.0017,73.8732,73.9776,15800.0
2006-11-08 11:10:00,92.1,92.49,92.1,92.33,19800.0,73.9776,74.2909,73.9776,74.1623,19800.0
2006-11-08 11:15:00,92.33,92.6,92.33,92.6,26400.0,74.1623,74.3792,74.1623,74.3792,26400.0
2006-11-08 11:20:00,92.6,92.77,92.57,92.64,26300.0,74.3792,74.5158,74.3551,74.4114,26300.0
2006-11-08 11:25:00,92.62,92.62,92.44,92.58,11400.0,74.3953,74.3953,74.2507,74.3632,11400.0
2006-11-08 11:30:00,92.55,92.74,92.51,92.71,18100.0,74.3391,74.4917,74.3069,74.4676,18100.0
2006-11-08 11:35:00,92.71,92.71,92.46,92.58,34100.0,74.4676,74.4676,74.2668,74.3632,34100.0
2006-11-08 11:40:00,92.58,92.91,92.57,92.91,37200.0,74.3632,74.6282,74.3551,74.6282,37200.0
2006-11-08 11:45:00,92.93,93.08,92.7,92.97,43800.0,74.6443,74.7648,74.4595,74.6764,43800.0
2006-11-08 11:50:00,93.0,93.0,92.7,92.74,15400.0,74.7005,74.7005,74.4595,74.4917,15400.0
2006-11-08 11:55:00,92.74,92.79,92.73,92.75,15800.0,74.4917,74.5318,74.4836,74.4997,15800.0
2006-11-08 12:00:00,92.78,93.08,92.77,92.99,14300.0,74.5238,74.7648,74.5158,74.6925,14300.0
2006-11-08 12:05:00,92.91,93.08,92.82,93.02,20300.0,74.6282,74.7648,74.5559,74.7166,20300.0
2006-11-08 12:10:00,93.01,93.07,92.88,93.0,19300.0,74.7085,74.7567,74.6041,74.7005,19300.0
2006-11-08 12:15:00,93.06,93.09,92.89,92.95,14700.0,74.7487,74.7728,74.6122,74.6604,14700.0
2006-11-08 12:20:00,93.0,93.0,92.76,92.83,14500.0,74.7005,74.7005,74.5077,74.564,14500.0
2006-11-08 12:25:00,92.82,92.84,92.42,92.46,26000.0,74.5559,74.572,74.2346,74.2668,26000.0
2006-11-08 12:30:00,92.49,92.54,92.29,92.31,20800.0,74.2909,74.331,74.1302,74.1463,20800.0
2006-11-08 12:35:00,92.31,92.52,92.31,92.49,19500.0,74.1463,74.315,74.1463,74.2909,19500.0
2006-11-08 12:40:00,92.36,92.58,92.3,92.35,29400.0,74.1864,74.3632,74.1383,74.1784,29400.0
2006-11-08 12:45:00,92.35,92.35,92.24,92.24,2200.0,74.1784,74.1784,74.0901,74.0901,2200.0
2006-11-08 12:50:00,92.25,92.27,91.89,92.05,15100.0,74.0981,74.1142,73.8089,73.9374,15100.0
2006-11-08 12:55:00,92.1,92.26,92.1,92.11,4000.0,73.9776,74.1061,73.9776,73.9856,4000.0
2006-11-08 13:00:00,92.12,92.13,91.83,91.92,4000.0,73.9937,74.0017,73.7607,73.833,4000.0
2006-11-08 13:05:00,91.89,91.95,91.75,91.95,5200.0,73.8089,73.8571,73.6965,73.8571,5200.0
2006-11-08 13:10:00,91.95,91.95,91.84,91.86,7300.0,73.8571,73.8571,73.7688,73.7848,7300.0
2006-11-08 13:15:00,91.86,92.0,91.74,91.98,9000.0,73.7848,73.8973,73.6884,73.8812,9000.0
2006-11-08 13:20:00,91.98,91.99,91.84,91.87,13100.0,73.8812,73.8893,73.7688,73.7929,13100.0
2006-11-08 13:25:00,91.87,92.06,91.87,92.05,8400.0,73.7929,73.9455,73.7929,73.9374,8400.0
2006-11-08 13:30:00,92.05,92.1,92.05,92.07,2200.0,73.9374,73.9776,73.9374,73.9535,2200.0
2006-11-08 13:35:00,92.04,92.1,91.99,92.1,6200.0,73.9294,73.9776,73.8893,73.9776,6200.0
2006-11-08 13:40:00,92.08,92.08,91.99,92.04,8400.0,73.9615,73.9615,73.8893,73.9294,8400.0
2006-11-08 13:45:00,92.02,92.12,91.99,92.12,9200.0,73.9133,73.9937,73.8893,73.9937,9200.0
2006-11-08 13:50:00,92.1,92.19,92.02,92.19,6300.0,73.9776,74.0499,73.9133,74.0499,6300.0
2006-11-08 13:55:00,92.19,92.23,92.0,92.01,14500.0,74.0499,74.082,73.8973,73.9053,14500.0
2006-11-08 14:00:00,92.07,92.2,92.04,92.15,7500.0,73.9535,74.0579,73.9294,74.0178,7500.0
2006-11-08 14:05:00,92.15,92.25,92.15,92.18,6800.0,74.0178,74.0981,74.0178,74.0419,6800.0
2006-11-08 14:10:00,92.18,92.48,92.18,92.44,11400.0,74.0419,74.2828,74.0419,74.2507,11400.0
2006-11-08 14:15:00,92.45,92.51,92.25,92.38,16200.0,74.2587,74.3069,74.0981,74.2025,16200.0
2006-11-08 14:20:00,92.42,92.42,92.08,92.17,9200.0,74.2346,74.2346,73.9615,74.0338,9200.0
2006-11-08 14:25:00,92.16,92.26,92.16,92.21,4800.0,74.0258,74.1061,74.0258,74.066,4800.0
2006-11-08 14:30:00,92.18,92.33,92.18,92.29,7700.0,74.0419,74.1623,74.0419,74.1302,7700.0
2006-11-08 14:35:00,92.29,92.3,92.2,92.26,5600.0,74.1302,74.1383,74.0579,74.1061,5600.0
2006-11-08 14:40:00,92.24,92.52,92.24,92.38,5400.0,74.0901,74.315,74.0901,74.2025,5400.0
2006-11-08 14:45:00,92.4,92.52,92.35,92.51,8300.0,74.2186,74.315,74.1784,74.3069,8300.0
2006-11-08 14:50:00,92.5,92.51,92.35,92.35,10000.0,74.2989,74.3069,74.1784,74.1784,10000.0
2006-11-08 14:55:00,92.35,92.54,92.35,92.4,5400.0,74.1784,74.331,74.1784,74.2186,5400.0
2006-11-08 15:00:00,92.42,92.43,92.25,92.43,7500.0,74.2346,74.2427,74.0981,74.2427,7500.0
2006-11-08 15:05:00,92.39,92.42,92.21,92.35,10500.0,74.2105,74.2346,74.066,74.1784,10500.0
2006-11-08 15:10:00,92.34,92.37,92.22,92.3,10400.0,74.1704,74.1945,74.074,74.1383,10400.0
2006-11-08 15:15:00,92.32,92.32,92.17,92.24,8500.0,74.1543,74.1543,74.0338,74.0901,8500.0
2006-11-08 15:20:00,92.24,92.25,92.13,92.24,16500.0,74.0901,74.0981,74.0017,74.0901,16500.0
2006-11-08 15:25:00,92.24,92.29,92.1,92.2,22400.0,74.0901,74.1302,73.9776,74.0579,22400.0
2006-11-08 15:30:00,92.21,92.24,92.15,92.2,13900.0,74.066,74.0901,74.0178,74.0579,13900.0
2006-11-08 15:35:00,92.2,92.28,92.16,92.27,17400.0,74.0579,74.1222,74.0258,74.1142,17400.0
2006-11-08 15:40:00,92.29,92.44,92.27,92.41,21500.0,74.1302,74.2507,74.1142,74.2266,21500.0
2006-11-08 15:45:00,92.41,92.57,92.37,92.38,12300.0,74.2266,74.3551,74.1945,74.2025,12300.0
2006-11-08 15:50:00,92.38,92.47,92.38,92.47,13600.0,74.2025,74.2748,74.2025,74.2748,13600.0
2006-11-08 15:55:00,92.46,92.5,92.36,92.4,22500.0,74.2668,74.2989,74.1864,74.2186,22500.0
2006-11-09 09:30:00,92.8,92.85,92.22,92.22,6500.0,74.5399,74.58,74.074,74.074,6500.0
2006-11-09 09:35:00,92.3,92.32,92.0,92.04,5500.0,74.1383,74.1543,73.8973,73.9294,5500.0
2006-11-09 09:40:00,92.04,92.05,91.25,91.33,13700.0,73.9294,73.9374,73.2949,73.3591,13700.0
2006-11-09 09:45:00,91.32,91.44,91.1,91.37,12300.0,73.3511,73.4475,73.1744,73.3912,12300.0
2006-11-09 09:50:00,91.41,91.61,91.41,91.58,12200.0,73.4234,73.584,73.4234,73.5599,12200.0
2006-11-09 09:55:00,91.6,91.96,91.6,91.96,12400.0,73.576,73.8652,73.576,73.8652,12400.0
2006-11-09 10:00:00,92.1,92.16,91.77,91.98,8300.0,73.9776,74.0258,73.7125,73.8812,8300.0
2006-11-09 10:05:00,92.02,92.07,91.99,92.0,14700.0,73.9133,73.9535,73.8893,73.8973,14700.0
2006-11-09 10:10:00,91.98,92.21,91.98,92.21,15400.0,73.8812,74.066,73.8812,74.066,15400.0
2006-11-09 10:15:00,92.24,92.62,92.24,92.6,41900.0,74.0901,74.3953,74.0901,74.3792,41900.0
2006-11-09 10:20:00,92.61,93.22,92.6,93.21,41400.0,74.3873,74.8772,74.3792,74.8692,41400.0
2006-11-09 10:25:00,93.25,93.77,93.2,93.2,37200.0,74.9013,75.319,74.8612,74.8612,37200.0
2006-11-09 10:30:00,93.21,93.54,93.12,93.51,25200.0,74.8692,75.1343,74.7969,75.1102,25200.0
2006-11-09 10:35:00,93.53,93.99,93.53,93.66,79700.0,75.1262,75.4957,75.1262,75.2306,79700.0
2006-11-09 10:40:00,93.66,93.76,93.56,93.7,14800.0,75.2306,75.311,75.1503,75.2628,14800.0
2006-11-09 10:45:00,93.71,94.24,93.71,94.2,40000.0,75.2708,75.6965,75.2708,75.6644,40000.0
2006-11-09 10:50:00,94.2,94.6,94.14,94.3,75000.0,75.6644,75.9857,75.6162,75.7447,75000.0
2006-11-09 10:55:00,94.3,94.43,93.93,94.42,34600.0,75.7447,75.8491,75.4475,75.8411,34600.0
2006-11-09 11:00:00,94.51,94.97,94.49,94.82,69100.0,75.9134,76.2829,75.8973,76.1624,69100.0
2006-11-09 11:05:00,94.79,94.84,94.21,94.3,18800.0,76.1383,76.1785,75.6724,75.7447,18800.0
2006-11-09 11:10:00,94.36,94.4,94.1,94.13,18800.0,75.7929,75.825,75.5841,75.6082,18800.0
2006-11-09 11:15:00,94.19,94.47,94.19,94.46,56500.0,75.6564,75.8813,75.6564,75.8732,56500.0
2006-11-09 11:20:00,94.5,94.78,94.45,94.78,38300.0,75.9054,76.1303,75.8652,76.1303,38300.0
2006-11-09 11:25:00,94.82,94.91,94.25,94.25,51500.0,76.1624,76.2347,75.7046,75.7046,51500.0
2006-11-09 11:30:00,94.28,94.6,94.25,94.48,15800.0,75.7287,75.9857,75.7046,75.8893,15800.0
2006-11-09 11:35:00,94.51,94.55,94.37,94.45,14600.0,75.9134,75.9455,75.8009,75.8652,14600.0
2006-11-09 11:40:00,94.47,94.47,94.15,94.28,18200.0,75.8813,75.8813,75.6242,75.7287,18200.0
2006-11-09 11:45:00,94.3,94.85,94.28,94.82,35000.0,75.7447,76.1865,75.7287,76.1624,35000.0
2006-11-09 11:50:00,94.82,94.85,94.71,94.84,18200.0,76.1624,76.1865,76.074,76.1785,18200.0
2006-11-09 11:55:00,94.84,94.88,94.78,94.86,13500.0,76.1785,76.2106,76.1303,76.1945,13500.0
2006-11-09 12:00:00,94.84,94.87,94.81,94.83,8800.0,76.1785,76.2026,76.1544,76.1704,8800.0
2006-11-09 12:05:00,94.84,94.89,94.81,94.86,16400.0,76.1785,76.2186,76.1544,76.1945,16400.0
2006-11-09 12:10:00,94.85,94.85,94.73,94.78,12700.0,76.1865,76.1865,76.0901,76.1303,12700.0
2006-11-09 12:15:00,94.79,94.79,94.65,94.66,8400.0,76.1383,76.1383,76.0258,76.0339,8400.0
2006-11-09 12:20:00,94.66,94.66,94.59,94.65,4800.0,76.0339,76.0339,75.9777,76.0258,4800.0
2006-11-09 12:25:00,94.6,94.67,94.46,94.67,7600.0,75.9857,76.0419,75.8732,76.0419,7600.0
2006-11-09 12:30:00,94.67,94.73,94.65,94.71,14100.0,76.0419,76.0901,76.0258,76.074,14100.0
2006-11-09 12:35:00,94.71,94.81,94.71,94.81,8000.0,76.074,76.1544,76.074,76.1544,8000.0
2006-11-09 12:40:00,94.81,94.81,94.78,94.79,7300.0,76.1544,76.1544,76.1303,76.1383,7300.0
2006-11-09 12:45:00,94.81,94.92,94.81,94.89,26800.0,76.1544,76.2427,76.1544,76.2186,26800.0
2006-11-09 12:50:00,94.89,94.99,94.88,94.98,7300.0,76.2186,76.2989,76.2106,76.2909,7300.0
2006-11-09 12:55:00,94.99,95.53,94.98,95.31,47200.0,76.2989,76.7327,76.2909,76.556,47200.0
2006-11-09 13:00:00,95.29,95.56,95.29,95.53,23900.0,76.5399,76.7568,76.5399,76.7327,23900.0
2006-11-09 13:05:00,95.59,95.6,95.4,95.49,34400.0,76.7809,76.7889,76.6283,76.7006,34400.0
2006-11-09 13:10:00,95.48,96.04,95.45,95.95,73700.0,76.6925,77.1423,76.6684,77.07,73700.0
2006-11-09 13:15:00,95.95,96.35,95.75,96.33,34300.0,77.07,77.3913,76.9094,77.3753,34300.0
2006-11-09 13:20:00,96.33,96.43,96.21,96.3,35800.0,77.3753,77.4556,77.2789,77.3512,35800.0
2006-11-09 13:25:00,96.31,96.37,96.09,96.23,20700.0,77.3592,77.4074,77.1825,77.295,20700.0
2006-11-09 13:30:00,96.28,96.31,96.13,96.18,16200.0,77.3351,77.3592,77.2146,77.2548,16200.0
2006-11-09 13:35:00,96.19,96.29,96.16,96.22,21300.0,77.2628,77.3431,77.2387,77.2869,21300.0
2006-11-09 13:40:00,96.23,96.27,96.02,96.03,23700.0,77.295,77.3271,77.1263,77.1343,23700.0
2006-11-09 13:45:00,96.03,96.05,95.84,95.85,9900.0,77.1343,77.1504,76.9817,76.9897,9900.0
2006-11-09 13:50:00,95.84,95.85,95.46,95.51,22200.0,76.9817,76.9897,76.6765,76.7166,22200.0
2006-11-09 13:55:00,95.5,95.54,95.25,95.32,14200.0,76.7086,76.7407,76.5078,76.564,14200.0
2006-11-09 14:00:00,95.32,95.35,95.18,95.34,18500.0,76.564,76.5881,76.4516,76.5801,18500.0
2006-11-09 14:05:00,95.35,95.35,95.17,95.19,17000.0,76.5881,76.5881,76.4435,76.4596,17000.0
2006-11-09 14:10:00,95.18,95.19,94.59,94.75,29600.0,76.4516,76.4596,75.9777,76.1062,29600.0
2006-11-09 14:15:00,94.75,95.04,94.75,94.84,22100.0,76.1062,76.3391,76.1062,76.1785,22100.0
2006-11-09 14:20:00,94.83,94.93,94.73,94.93,8400.0,76.1704,76.2508,76.0901,76.2508,8400.0
2006-11-09 14:25:00,94.95,94.99,94.89,94.99,7500.0,76.2668,76.2989,76.2186,76.2989,7500.0
2006-11-09 14:30:00,95.0,95.0,94.76,94.76,11300.0,76.307,76.307,76.1142,76.1142,11300.0
2006-11-09 14:35:00,94.76,94.77,94.67,94.67,8600.0,76.1142,76.1222,76.0419,76.0419,8600.0
2006-11-09 14:40:00,94.67,94.68,94.52,94.52,13100.0,76.0419,76.0499,75.9214,75.9214,13100.0
2006-11-09 14:45:00,94.5,94.96,94.49,94.96,62600.0,75.9054,76.2748,75.8973,76.2748,62600.0
2006-11-09 14:50:00,94.94,95.22,94.91,95.22,52200.0,76.2588,76.4837,76.2347,76.4837,52200.0
2006-11-09 14:55:00,95.14,95.3,95.06,95.1,13300.0,76.4194,76.5479,76.3552,76.3873,13300.0
2006-11-09 15:00:00,95.11,95.18,95.07,95.07,14900.0,76.3953,76.4516,76.3632,76.3632,14900.0
2006-11-09 15:05:00,95.08,95.17,95.01,95.04,15900.0,76.3712,76.4435,76.315,76.3391,15900.0
2006-11-09 15:10:00,95.06,95.1,95.0,95.05,10600.0,76.3552,76.3873,76.307,76.3471,10600.0
2006-11-09 15:15:00,95.0,95.08,94.99,95.04,31000.0,76.307,76.3712,76.2989,76.3391,31000.0
2006-11-09 15:20:00,95.04,95.05,94.99,95.01,19900.0,76.3391,76.3471,76.2989,76.315,19900.0
2006-11-09 15:25:00,95.0,95.15,94.99,95.15,15400.0,76.307,76.4275,76.2989,76.4275,15400.0
2006-11-09 15:30:00,95.15,95.15,94.99,95.04,15900.0,76.4275,76.4275,76.2989,76.3391,15900.0
2006-11-09 15:35:00,95.06,95.17,95.06,95.08,11700.0,76.3552,76.4435,76.3552,76.3712,11700.0
2006-11-09 15:40:00,95.07,95.08,95.0,95.01,15100.0,76.3632,76.3712,76.307,76.315,15100.0
2006-11-09 15:45:00,95.0,95.01,94.88,94.9,23700.0,76.307,76.315,76.2106,76.2267,23700.0
2006-11-09 15:50:00,94.9,94.9,94.81,94.81,15500.0,76.2267,76.2267,76.1544,76.1544,15500.0
2006-11-09 15:55:00,94.81,94.81,94.55,94.71,62900.0,76.1544,76.1544,75.9455,76.074,62900.0
2006-11-10 09:30:00,94.8,94.86,94.8,94.86,4500.0,76.1463,76.1945,76.1463,76.1945,4500.0
2006-11-10 09:35:00,94.86,94.86,94.05,94.09,5900.0,76.1945,76.1945,75.5439,75.576,5900.0
2006-11-10 09:40:00,94.12,94.39,93.9,93.9,13200.0,75.6001,75.817,75.4234,75.4234,13200.0
2006-11-10 09:45:00,93.91,94.02,93.66,93.66,11000.0,75.4315,75.5198,75.2306,75.2306,11000.0
2006-11-10 09:50:00,93.7,94.04,93.65,93.89,8500.0,75.2628,75.5359,75.2226,75.4154,8500.0
2006-11-10 09:55:00,93.78,93.78,93.62,93.64,4700.0,75.327,75.327,75.1985,75.2146,4700.0
2006-11-10 10:00:00,93.64,93.67,93.47,93.6,16600.0,75.2146,75.2387,75.078,75.1825,16600.0
2006-11-10 10:05:00,93.6,93.6,93.33,93.34,6300.0,75.1825,75.1825,74.9656,74.9736,6300.0
2006-11-10 10:10:00,93.34,93.35,93.1,93.21,10000.0,74.9736,74.9816,74.7808,74.8692,10000.0
2006-11-10 10:15:00,93.19,93.2,93.04,93.05,5700.0,74.8531,74.8612,74.7326,74.7407,5700.0
2006-11-10 10:20:00,93.04,93.12,92.84,93.04,8200.0,74.7326,74.7969,74.572,74.7326,8200.0
2006-11-10 10:25:00,93.04,93.35,93.02,93.35,5900.0,74.7326,74.9816,74.7166,74.9816,5900.0
2006-11-10 10:30:00,93.36,93.53,93.36,93.42,5000.0,74.9897,75.1262,74.9897,75.0379,5000.0
2006-11-10 10:35:00,93.44,93.44,93.27,93.34,3700.0,75.0539,75.0539,74.9174,74.9736,3700.0
2006-11-10 10:40:00,93.34,93.56,93.34,93.51,25000.0,74.9736,75.1503,74.9736,75.1102,25000.0
2006-11-10 10:45:00,93.51,93.86,93.44,93.81,39600.0,75.1102,75.3913,75.0539,75.3511,39600.0
2006-11-10 10:50:00,93.81,94.22,93.8,94.18,31100.0,75.3511,75.6805,75.3431,75.6483,31100.0
2006-11-10 10:55:00,94.09,94.15,93.87,93.9,12200.0,75.576,75.6242,75.3993,75.4234,12200.0
2006-11-10 11:00:00,93.86,93.86,93.69,93.74,11700.0,75.3913,75.3913,75.2547,75.2949,11700.0
2006-11-10 11:05:00,93.74,93.83,93.59,93.77,44400.0,75.2949,75.3672,75.1744,75.319,44400.0
2006-11-10 11:10:00,93.8,94.27,93.8,94.18,19300.0,75.3431,75.7206,75.3431,75.6483,19300.0
2006-11-10 11:15:00,94.19,94.19,94.0,94.0,11900.0,75.6564,75.6564,75.5037,75.5037,11900.0
2006-11-10 11:20:00,94.0,94.06,93.98,94.06,26900.0,75.5037,75.5519,75.4877,75.5519,26900.0
2006-11-10 11:25:00,94.08,94.15,94.0,94.15,15400.0,75.568,75.6242,75.5037,75.6242,15400.0
2006-11-10 11:30:00,94.16,94.38,94.16,94.27,10400.0,75.6323,75.809,75.6323,75.7206,10400.0
2006-11-10 11:35:00,94.26,94.33,94.19,94.2,10600.0,75.7126,75.7688,75.6564,75.6644,10600.0
2006-11-10 11:40:00,94.23,94.38,94.21,94.29,10800.0,75.6885,75.809,75.6724,75.7367,10800.0
2006-11-10 11:45:00,94.26,94.3,94.19,94.22,8600.0,75.7126,75.7447,75.6564,75.6805,8600.0
2006-11-10 11:50:00,94.22,94.3,94.22,94.23,5700.0,75.6805,75.7447,75.6805,75.6885,5700.0
2006-11-10 11:55:00,94.24,94.24,94.2,94.2,3600.0,75.6965,75.6965,75.6644,75.6644,3600.0
2006-11-10 12:00:00,94.2,94.2,94.07,94.07,8900.0,75.6644,75.6644,75.56,75.56,8900.0
2006-11-10 12:05:00,94.08,94.08,94.01,94.04,17200.0,75.568,75.568,75.5118,75.5359,17200.0
2006-11-10 12:10:00,94.05,94.29,94.05,94.25,12000.0,75.5439,75.7367,75.5439,75.7046,12000.0
2006-11-10 12:15:00,94.26,94.36,94.26,94.27,5900.0,75.7126,75.7929,75.7126,75.7206,5900.0
2006-11-10 12:20:00,94.28,94.29,94.16,94.17,7800.0,75.7287,75.7367,75.6323,75.6403,7800.0
2006-11-10 12:25:00,94.19,94.2,94.13,94.15,8300.0,75.6564,75.6644,75.6082,75.6242,8300.0
2006-11-10 12:30:00,94.15,94.16,94.13,94.14,8900.0,75.6242,75.6323,75.6082,75.6162,8900.0
2006-11-10 12:35:00,94.13,94.14,94.13,94.14,4700.0,75.6082,75.6162,75.6082,75.6162,4700.0
2006-11-10 12:40:00,94.14,94.19,94.1,94.19,13900.0,75.6162,75.6564,75.5841,75.6564,13900.0
2006-11-10 12:45:00,94.17,94.25,94.14,94.21,12800.0,75.6403,75.7046,75.6162,75.6724,12800.0
2006-11-10 12:50:00,94.2,94.27,94.16,94.25,26000.0,75.6644,75.7206,75.6323,75.7046,26000.0
2006-11-10 12:55:00,94.25,94.29,94.24,94.27,7900.0,75.7046,75.7367,75.6965,75.7206,7900.0
2006-11-10 13:00:00,94.28,94.32,94.25,94.32,6700.0,75.7287,75.7608,75.7046,75.7608,6700.0
2006-11-10 13:05:00,94.28,94.31,94.28,94.3,3200.0,75.7287,75.7527,75.7287,75.7447,3200.0
2006-11-10 13:10:00,94.28,94.47,94.28,94.47,8000.0,75.7287,75.8813,75.7287,75.8813,8000.0
2006-11-10 13:15:00,94.48,94.5,94.41,94.41,6800.0,75.8893,75.9054,75.8331,75.8331,6800.0
2006-11-10 13:20:00,94.37,94.37,94.31,94.31,9100.0,75.8009,75.8009,75.7527,75.7527,9100.0
2006-11-10 13:25:00,94.3,94.3,94.22,94.3,9300.0,75.7447,75.7447,75.6805,75.7447,9300.0
2006-11-10 13:30:00,94.26,94.29,94.2,94.27,18800.0,75.7126,75.7367,75.6644,75.7206,18800.0
2006-11-10 13:35:00,94.27,94.37,94.21,94.26,13400.0,75.7206,75.8009,75.6724,75.7126,13400.0
2006-11-10 13:40:00,94.27,94.28,94.24,94.25,9300.0,75.7206,75.7287,75.6965,75.7046,9300.0
2006-11-10 13:45:00,94.22,94.28,94.04,94.04,12000.0,75.6805,75.7287,75.5359,75.5359,12000.0
2006-11-10 13:50:00,94.04,94.2,94.04,94.05,9100.0,75.5359,75.6644,75.5359,75.5439,9100.0
2006-11-10 13:55:00,94.05,94.05,93.98,93.98,1700.0,75.5439,75.5439,75.4877,75.4877,1700.0
2006-11-10 14:00:00,93.99,94.14,93.97,94.13,18000.0,75.4957,75.6162,75.4796,75.6082,18000.0
2006-11-10 14:05:00,94.12,94.14,94.0,94.0,13400.0,75.6001,75.6162,75.5037,75.5037,13400.0
2006-11-10 14:10:00,94.01,94.18,93.96,94.15,28600.0,75.5118,75.6483,75.4716,75.6242,28600.0
2006-11-10 14:15:00,94.15,94.4,94.13,94.36,14400.0,75.6242,75.825,75.6082,75.7929,14400.0
2006-11-10 14:20:00,94.36,94.36,94.28,94.34,9000.0,75.7929,75.7929,75.7287,75.7768,9000.0
2006-11-10 14:25:00,94.33,94.33,94.25,94.25,4700.0,75.7688,75.7688,75.7046,75.7046,4700.0
2006-11-10 14:30:00,94.25,94.29,94.18,94.18,11300.0,75.7046,75.7367,75.6483,75.6483,11300.0
2006-11-10 14:35:00,94.16,94.16,94.13,94.13,24000.0,75.6323,75.6323,75.6082,75.6082,24000.0
2006-11-10 14:40:00,94.13,94.33,94.13,94.25,27600.0,75.6082,75.7688,75.6082,75.7046,27600.0
2006-11-10 14:45:00,94.25,94.25,94.12,94.12,8200.0,75.7046,75.7046,75.6001,75.6001,8200.0
2006-11-10 14:50:00,94.13,94.16,94.01,94.07,9900.0,75.6082,75.6323,75.5118,75.56,9900.0
2006-11-10 14:55:00,94.06,94.09,93.99,94.04,17100.0,75.5519,75.576,75.4957,75.5359,17100.0
2006-11-10 15:00:00,94.03,94.21,94.01,94.21,9200.0,75.5278,75.6724,75.5118,75.6724,9200.0
2006-11-10 15:05:00,94.22,94.22,94.12,94.12,5800.0,75.6805,75.6805,75.6001,75.6001,5800.0
2006-11-10 15:10:00,94.12,94.12,94.01,94.11,6300.0,75.6001,75.6001,75.5118,75.5921,6300.0
2006-11-10 15:15:00,94.11,94.15,94.07,94.07,8600.0,75.5921,75.6242,75.56,75.56,8600.0
2006-11-10 15:20:00,94.08,94.2,94.08,94.2,8000.0,75.568,75.6644,75.568,75.6644,8000.0
2006-11-10 15:25:00,94.2,94.24,94.18,94.24,5400.0,75.6644,75.6965,75.6483,75.6965,5400.0
2006-11-10 15:30:00,94.24,94.29,94.19,94.27,9600.0,75.6965,75.7367,75.6564,75.7206,9600.0
2006-11-10 15:35:00,94.27,94.32,94.24,94.32,9100.0,75.7206,75.7608,75.6965,75.7608,9100.0
2006-11-10 15:40:00,94.32,94.37,94.31,94.37,6000.0,75.7608,75.8009,75.7527,75.8009,6000.0
2006-11-10 15:45:00,94.41,94.48,94.34,94.48,12400.0,75.8331,75.8893,75.7768,75.8893,12400.0
2006-11-10 15:50:00,94.48,94.53,94.4,94.49,20400.0,75.8893,75.9295,75.825,75.8973,20400.0
2006-11-10 15:55:00,94.49,94.49,94.4,94.49,23000.0,75.8973,75.8973,75.825,75.8973,23000.0
2006-11-13 09:30:00,94.26,94.26,94.01,94.16,2200.0,75.7126,75.7126,75.5118,75.6323,2200.0
2006-11-13 09:35:00,93.99,93.99,93.51,93.55,3800.0,75.4957,75.4957,75.1102,75.1423,3800.0
2006-11-13 09:40:00,93.55,93.95,93.55,93.72,7800.0,75.1423,75.4636,75.1423,75.2788,7800.0
2006-11-13 09:45:00,93.73,94.15,93.73,93.88,6000.0,75.2869,75.6242,75.2869,75.4074,6000.0
2006-11-13 09:50:00,94.0,94.3,94.0,94.22,24300.0,75.5037,75.7447,75.5037,75.6805,24300.0
2006-11-13 09:55:00,94.22,94.32,93.85,94.16,13700.0,75.6805,75.7608,75.3833,75.6323,13700.0
2006-11-13 10:00:00,94.17,94.32,94.16,94.32,3400.0,75.6403,75.7608,75.6323,75.7608,3400.0
2006-11-13 10:05:00,94.29,94.3,94.24,94.25,6100.0,75.7367,75.7447,75.6965,75.7046,6100.0
2006-11-13 10:10:00,94.25,94.25,94.04,94.09,6500.0,75.7046,75.7046,75.5359,75.576,6500.0
2006-11-13 10:15:00,94.13,94.21,94.08,94.2,9100.0,75.6082,75.6724,75.568,75.6644,9100.0
2006-11-13 10:20:00,94.21,94.21,93.99,94.05,3300.0,75.6724,75.6724,75.4957,75.5439,3300.0
2006-11-13 10:25:00,94.05,94.08,93.97,94.02,7000.0,75.5439,75.568,75.4796,75.5198,7000.0
2006-11-13 10:30:00,94.04,94.06,94.0,94.03,2400.0,75.5359,75.5519,75.5037,75.5278,2400.0
2006-11-13 10:35:00,94.04,94.04,93.95,94.0,17900.0,75.5359,75.5359,75.4636,75.5037,17900.0
2006-11-13 10:40:00,94.0,94.01,93.92,93.97,46200.0,75.5037,75.5118,75.4395,75.4796,46200.0
2006-11-13 10:45:00,93.99,93.99,93.87,93.95,7200.0,75.4957,75.4957,75.3993,75.4636,7200.0
2006-11-13 10:50:00,94.01,94.02,93.94,94.0,12600.0,75.5118,75.5198,75.4556,75.5037,12600.0
2006-11-13 10:55:00,94.0,94.21,94.0,94.12,6400.0,75.5037,75.6724,75.5037,75.6001,6400.0
2006-11-13 11:00:00,94.13,94.15,94.04,94.09,2000.0,75.6082,75.6242,75.5359,75.576,2000.0
2006-11-13 11:05:00,94.04,94.14,93.99,94.03,16500.0,75.5359,75.6162,75.4957,75.5278,16500.0
2006-11-13 11:10:00,94.04,94.09,94.0,94.02,6100.0,75.5359,75.576,75.5037,75.5198,6100.0
2006-11-13 11:15:00,94.02,94.09,94.0,94.0,2700.0,75.5198,75.576,75.5037,75.5037,2700.0
2006-11-13 11:20:00,93.99,94.37,93.99,94.37,24200.0,75.4957,75.8009,75.4957,75.8009,24200.0
2006-11-13 11:25:00,94.31,94.32,94.19,94.25,2200.0,75.7527,75.7608,75.6564,75.7046,2200.0
2006-11-13 11:30:00,94.19,94.2,94.09,94.2,3400.0,75.6564,75.6644,75.576,75.6644,3400.0
2006-11-13 11:35:00,94.21,94.23,94.0,94.01,4400.0,75.6724,75.6885,75.5037,75.5118,4400.0
2006-11-13 11:40:00,94.0,94.07,94.0,94.05,1800.0,75.5037,75.56,75.5037,75.5439,1800.0
2006-11-13 11:45:00,94.05,94.05,94.0,94.05,3700.0,75.5439,75.5439,75.5037,75.5439,3700.0
2006-11-13 11:50:00,94.02,94.17,94.01,94.17,3500.0,75.5198,75.6403,75.5118,75.6403,3500.0
2006-11-13 11:55:00,94.17,94.18,94.16,94.16,2000.0,75.6403,75.6483,75.6323,75.6323,2000.0
2006-11-13 12:00:00,94.14,94.2,94.12,94.2,7800.0,75.6162,75.6644,75.6001,75.6644,7800.0
2006-11-13 12:05:00,94.19,94.2,94.14,94.2,4700.0,75.6564,75.6644,75.6162,75.6644,4700.0
2006-11-13 12:10:00,94.19,94.2,94.17,94.2,2400.0,75.6564,75.6644,75.6403,75.6644,2400.0
2006-11-13 12:15:00,94.19,94.19,94.08,94.09,6500.0,75.6564,75.6564,75.568,75.576,6500.0
2006-11-13 12:20:00,94.11,94.2,94.11,94.2,10100.0,75.5921,75.6644,75.5921,75.6644,10100.0
2006-11-13 12:25:00,94.2,94.38,94.16,94.34,13600.0,75.6644,75.809,75.6323,75.7768,13600.0
2006-11-13 12:30:00,94.37,94.4,94.3,94.34,1700.0,75.8009,75.825,75.7447,75.7768,1700.0
2006-11-13 12:35:00,94.29,94.38,94.26,94.27,3200.0,75.7367,75.809,75.7126,75.7206,3200.0
2006-11-13 12:40:00,94.26,94.26,94.11,94.11,3600.0,75.7126,75.7126,75.5921,75.5921,3600.0
2006-11-13 12:45:00,94.09,94.2,94.0,94.0,10900.0,75.576,75.6644,75.5037,75.5037,10900.0
2006-11-13 12:50:00,94.0,94.05,94.0,94.04,5200.0,75.5037,75.5439,75.5037,75.5359,5200.0
2006-11-13 12:55:00,94.05,94.06,94.0,94.02,4800.0,75.5439,75.5519,75.5037,75.5198,4800.0
2006-11-13 13:00:00,94.0,94.14,93.96,94.11,15000.0,75.5037,75.6162,75.4716,75.5921,15000.0
2006-11-13 13:05:00,94.06,94.18,94.06,94.17,2500.0,75.5519,75.6483,75.5519,75.6403,2500.0
2006-11-13 13:10:00,94.17,94.17,94.12,94.13,2500.0,75.6403,75.6403,75.6001,75.6082,2500.0
2006-11-13 13:15:00,94.11,94.12,94.08,94.12,2000.0,75.5921,75.6001,75.568,75.6001,2000.0
2006-11-13 13:20:00,94.1,94.1,94.05,94.05,1800.0,75.5841,75.5841,75.5439,75.5439,1800.0
2006-11-13 13:25:00,94.01,94.01,94.0,94.01,3400.0,75.5118,75.5118,75.5037,75.5118,3400.0
2006-11-13 13:30:00,94.0,94.04,94.0,94.01,12700.0,75.5037,75.5359,75.5037,75.5118,12700.0
2006-11-13 13:35:00,94.0,94.19,93.99,94.19,50200.0,75.5037,75.6564,75.4957,75.6564,50200.0
2006-11-13 13:40:00,94.17,94.21,94.16,94.21,6800.0,75.6403,75.6724,75.6323,75.6724,6800.0
2006-11-13 13:45:00,94.18,94.37,94.17,94.3,18700.0,75.6483,75.8009,75.6403,75.7447,18700.0
2006-11-13 13:50:00,94.29,94.33,94.28,94.3,8700.0,75.7367,75.7688,75.7287,75.7447,8700.0
2006-11-13 13:55:00,94.29,94.44,94.25,94.37,9800.0,75.7367,75.8572,75.7046,75.8009,9800.0
2006-11-13 14:00:00,94.39,94.66,94.38,94.63,9500.0,75.817,76.0339,75.809,76.0098,9500.0
2006-11-13 14:05:00,94.66,94.73,94.58,94.62,8000.0,76.0339,76.0901,75.9696,76.0017,8000.0
2006-11-13 14:10:00,94.62,94.77,94.59,94.77,13900.0,76.0017,76.1222,75.9777,76.1222,13900.0
2006-11-13 14:15:00,94.74,94.79,94.58,94.63,8400.0,76.0981,76.1383,75.9696,76.0098,8400.0
2006-11-13 14:20:00,94.71,94.86,94.71,94.8,3400.0,76.074,76.1945,76.074,76.1463,3400.0
2006-11-13 14:25:00,94.8,95.01,94.72,94.98,4500.0,76.1463,76.315,76.0821,76.2909,4500.0
2006-11-13 14:30:00,94.95,95.04,94.95,95.04,10200.0,76.2668,76.3391,76.2668,76.3391,10200.0
2006-11-13 14:35:00,95.05,95.1,94.9,94.99,9800.0,76.3471,76.3873,76.2267,76.2989,9800.0
2006-11-13 14:40:00,94.99,95.05,94.96,95.04,6400.0,76.2989,76.3471,76.2748,76.3391,6400.0
2006-11-13 14:45:00,95.02,95.11,94.94,95.11,2100.0,76.323,76.3953,76.2588,76.3953,2100.0
2006-11-13 14:50:00,95.1,95.12,95.01,95.04,3600.0,76.3873,76.4034,76.315,76.3391,3600.0
2006-11-13 14:55:00,95.03,95.07,94.89,94.89,2600.0,76.3311,76.3632,76.2186,76.2186,2600.0
2006-11-13 15:00:00,94.9,94.9,94.76,94.77,5400.0,76.2267,76.2267,76.1142,76.1222,5400.0
2006-11-13 15:05:00,94.81,94.93,94.77,94.83,7600.0,76.1544,76.2508,76.1222,76.1704,7600.0
2006-11-13 15:10:00,94.83,95.04,94.83,95.04,13400.0,76.1704,76.3391,76.1704,76.3391,13400.0
2006-11-13 15:15:00,95.01,95.04,94.97,94.97,4400.0,76.315,76.3391,76.2829,76.2829,4400.0
2006-11-13 15:20:00,94.97,94.98,94.96,94.97,4300.0,76.2829,76.2909,76.2748,76.2829,4300.0
2006-11-13 15:25:00,95.0,95.04,94.98,95.0,4600.0,76.307,76.3391,76.2909,76.307,4600.0
2006-11-13 15:30:00,95.0,95.05,94.97,95.03,14800.0,76.307,76.3471,76.2829,76.3311,14800.0
2006-11-13 15:35:00,95.03,95.03,94.93,94.94,5000.0,76.3311,76.3311,76.2508,76.2588,5000.0
2006-11-13 15:40:00,94.98,95.06,94.98,95.05,12400.0,76.2909,76.3552,76.2909,76.3471,12400.0
2006-11-13 15:45:00,95.05,95.07,95.0,95.07,6000.0,76.3471,76.3632,76.307,76.3632,6000.0
2006-11-13 15:50:00,95.08,95.16,95.08,95.11,9400.0,76.3712,76.4355,76.3712,76.3953,9400.0
2006-11-13 15:55:00,95.1,95.11,95.02,95.08,9700.0,76.3873,76.3953,76.323,76.3712,9700.0
2006-11-14 09:30:00,95.3,95.35,95.3,95.34,8300.0,76.5479,76.5881,76.5479,76.5801,8300.0
2006-11-14 09:35:00,95.35,95.35,94.34,94.34,3800.0,76.5881,76.5881,75.7768,75.7768,3800.0
2006-11-14 09:40:00,94.72,94.89,94.42,94.84,11300.0,76.0821,76.2186,75.8411,76.1785,11300.0
2006-11-14 09:45:00,94.74,95.26,94.71,95.26,8200.0,76.0981,76.5158,76.074,76.5158,8200.0
2006-11-14 09:50:00,95.3,95.53,95.04,95.49,5100.0,76.5479,76.7327,76.3391,76.7006,5100.0
2006-11-14 09:55:00,95.42,95.42,94.99,95.39,19200.0,76.6443,76.6443,76.2989,76.6202,19200.0
2006-11-14 10:00:00,95.54,96.23,95.54,96.15,31000.0,76.7407,77.295,76.7407,77.2307,31000.0
2006-11-14 10:05:00,96.14,96.19,95.68,95.7,20000.0,77.2227,77.2628,76.8532,76.8692,20000.0
2006-11-14 10:10:00,95.78,95.93,95.61,95.91,11700.0,76.9335,77.054,76.7969,77.0379,11700.0
2006-11-14 10:15:00,95.88,95.99,95.64,95.97,17200.0,77.0138,77.1022,76.821,77.0861,17200.0
2006-11-14 10:20:00,95.98,96.4,95.9,96.29,23200.0,77.0941,77.4315,77.0299,77.3431,23200.0
2006-11-14 10:25:00,96.28,96.45,96.16,96.31,29700.0,77.3351,77.4717,77.2387,77.3592,29700.0
2006-11-14 10:30:00,96.31,96.39,96.3,96.37,22600.0,77.3592,77.4235,77.3512,77.4074,22600.0
2006-11-14 10:35:00,96.39,96.47,96.27,96.39,16800.0,77.4235,77.4877,77.3271,77.4235,16800.0
2006-11-14 10:40:00,96.4,96.6,96.4,96.47,16100.0,77.4315,77.5921,77.4315,77.4877,16100.0
2006-11-14 10:45:00,96.48,96.51,96.39,96.45,10300.0,77.4958,77.5199,77.4235,77.4717,10300.0
2006-11-14 10:50:00,96.41,96.45,96.3,96.4,14300.0,77.4395,77.4717,77.3512,77.4315,14300.0
2006-11-14 10:55:00,96.39,96.39,96.31,96.34,3300.0,77.4235,77.4235,77.3592,77.3833,3300.0
2006-11-14 11:00:00,96.35,96.36,96.21,96.27,16200.0,77.3913,77.3994,77.2789,77.3271,16200.0
2006-11-14 11:05:00,96.27,96.52,96.2,96.52,10200.0,77.3271,77.5279,77.2709,77.5279,10200.0
2006-11-14 11:10:00,96.48,96.48,96.3,96.39,6800.0,77.4958,77.4958,77.3512,77.4235,6800.0
2006-11-14 11:15:00,96.46,96.64,96.42,96.64,5800.0,77.4797,77.6243,77.4476,77.6243,5800.0
2006-11-14 11:20:00,96.64,96.64,96.61,96.61,3800.0,77.6243,77.6243,77.6002,77.6002,3800.0
2006-11-14 11:25:00,96.62,96.78,96.59,96.66,12700.0,77.6082,77.7367,77.5841,77.6403,12700.0
2006-11-14 11:30:00,96.67,96.67,96.58,96.64,2800.0,77.6484,77.6484,77.5761,77.6243,2800.0
2006-11-14 11:35:00,96.64,96.69,96.59,96.59,3600.0,77.6243,77.6644,77.5841,77.5841,3600.0
2006-11-14 11:40:00,96.59,96.59,96.5,96.5,3600.0,77.5841,77.5841,77.5118,77.5118,3600.0
2006-11-14 11:45:00,96.5,96.61,96.48,96.61,7500.0,77.5118,77.6002,77.4958,77.6002,7500.0
2006-11-14 11:50:00,96.61,96.62,96.51,96.54,5800.0,77.6002,77.6082,77.5199,77.544,5800.0
2006-11-14 11:55:00,96.51,96.6,96.48,96.52,4600.0,77.5199,77.5921,77.4958,77.5279,4600.0
2006-11-14 12:00:00,96.52,96.53,96.38,96.52,6600.0,77.5279,77.5359,77.4154,77.5279,6600.0
2006-11-14 12:05:00,96.52,96.65,96.52,96.63,11300.0,77.5279,77.6323,77.5279,77.6162,11300.0
2006-11-14 12:10:00,96.64,96.68,96.55,96.56,3700.0,77.6243,77.6564,77.552,77.56,3700.0
2006-11-14 12:15:00,96.61,96.61,96.51,96.51,5200.0,77.6002,77.6002,77.5199,77.5199,5200.0
2006-11-14 12:20:00,96.52,96.62,96.52,96.62,7300.0,77.5279,77.6082,77.5279,77.6082,7300.0
2006-11-14 12:25:00,96.62,96.62,96.52,96.52,1600.0,77.6082,77.6082,77.5279,77.5279,1600.0
2006-11-14 12:30:00,96.52,96.53,96.5,96.51,6600.0,77.5279,77.5359,77.5118,77.5199,6600.0
2006-11-14 12:35:00,96.5,96.52,96.5,96.51,4100.0,77.5118,77.5279,77.5118,77.5199,4100.0
2006-11-14 12:40:00,96.51,96.65,96.51,96.64,108700.0,77.5199,77.6323,77.5199,77.6243,108700.0
2006-11-14 12:45:00,96.64,96.71,96.59,96.65,17700.0,77.6243,77.6805,77.5841,77.6323,17700.0
2006-11-14 12:50:00,96.64,96.69,96.55,96.65,10300.0,77.6243,77.6644,77.552,77.6323,10300.0
2006-11-14 12:55:00,96.64,96.67,96.57,96.57,8100.0,77.6243,77.6484,77.568,77.568,8100.0
2006-11-14 13:00:00,96.57,96.65,96.53,96.54,8900.0,77.568,77.6323,77.5359,77.544,8900.0
2006-11-14 13:05:00,96.54,96.58,96.54,96.55,9800.0,77.544,77.5761,77.544,77.552,9800.0
2006-11-14 13:10:00,96.57,96.57,96.47,96.51,14500.0,77.568,77.568,77.4877,77.5199,14500.0
2006-11-14 13:15:00,96.54,96.55,96.48,96.49,8500.0,77.544,77.552,77.4958,77.5038,8500.0
2006-11-14 13:20:00,96.51,96.54,96.41,96.41,22800.0,77.5199,77.544,77.4395,77.4395,22800.0
2006-11-14 13:25:00,96.44,96.45,96.35,96.38,19300.0,77.4636,77.4717,77.3913,77.4154,19300.0
2006-11-14 13:30:00,96.39,96.39,96.28,96.29,12900.0,77.4235,77.4235,77.3351,77.3431,12900.0
2006-11-14 13:35:00,96.29,96.29,96.2,96.2,11600.0,77.3431,77.3431,77.2709,77.2709,11600.0
2006-11-14 13:40:00,96.22,96.3,96.15,96.19,37400.0,77.2869,77.3512,77.2307,77.2628,37400.0
2006-11-14 13:45:00,96.2,96.39,96.2,96.38,26500.0,77.2709,77.4235,77.2709,77.4154,26500.0
2006-11-14 13:50:00,96.36,96.41,96.32,96.34,7400.0,77.3994,77.4395,77.3672,77.3833,7400.0
2006-11-14 13:55:00,96.34,96.36,96.25,96.29,10600.0,77.3833,77.3994,77.311,77.3431,10600.0
2006-11-14 14:00:00,96.3,96.32,96.27,96.28,6000.0,77.3512,77.3672,77.3271,77.3351,6000.0
2006-11-14 14:05:00,96.26,96.45,96.23,96.34,15400.0,77.319,77.4717,77.295,77.3833,15400.0
2006-11-14 14:10:00,96.34,96.37,96.25,96.25,17200.0,77.3833,77.4074,77.311,77.311,17200.0
2006-11-14 14:15:00,96.26,96.31,96.19,96.31,19400.0,77.319,77.3592,77.2628,77.3592,19400.0
2006-11-14 14:20:00,96.31,96.31,96.24,96.3,19600.0,77.3592,77.3592,77.303,77.3512,19600.0
2006-11-14 14:25:00,96.3,96.42,96.26,96.38,15600.0,77.3512,77.4476,77.319,77.4154,15600.0
2006-11-14 14:30:00,96.44,96.45,96.31,96.36,9600.0,77.4636,77.4717,77.3592,77.3994,9600.0
2006-11-14 14:35:00,96.36,96.55,96.35,96.55,21100.0,77.3994,77.552,77.3913,77.552,21100.0
2006-11-14 14:40:00,96.55,96.75,96.46,96.75,15900.0,77.552,77.7126,77.4797,77.7126,15900.0
2006-11-14 14:45:00,96.74,96.82,96.55,96.64,26000.0,77.7046,77.7689,77.552,77.6243,26000.0
2006-11-14 14:50:00,96.65,96.8,96.65,96.79,9400.0,77.6323,77.7528,77.6323,77.7448,9400.0
2006-11-14 14:55:00,96.76,96.82,96.55,96.65,25600.0,77.7207,77.7689,77.552,77.6323,25600.0
2006-11-14 15:00:00,96.67,96.85,96.56,96.79,13200.0,77.6484,77.793,77.56,77.7448,13200.0
2006-11-14 15:05:00,96.79,96.8,96.69,96.75,15600.0,77.7448,77.7528,77.6644,77.7126,15600.0
2006-11-14 15:10:00,96.78,96.85,96.65,96.81,69300.0,77.7367,77.793,77.6323,77.7608,69300.0
2006-11-14 15:15:00,96.81,96.82,96.75,96.78,18800.0,77.7608,77.7689,77.7126,77.7367,18800.0
2006-11-14 15:20:00,96.77,96.81,96.74,96.74,17400.0,77.7287,77.7608,77.7046,77.7046,17400.0
2006-11-14 15:25:00,96.7,96.92,96.7,96.91,23800.0,77.6725,77.8492,77.6725,77.8411,23800.0
2006-11-14 15:30:00,96.91,96.91,96.76,96.83,16100.0,77.8411,77.8411,77.7207,77.7769,16100.0
2006-11-14 15:35:00,96.82,96.85,96.7,96.7,25300.0,77.7689,77.793,77.6725,77.6725,25300.0
2006-11-14 15:40:00,96.71,96.76,96.65,96.65,14300.0,77.6805,77.7207,77.6323,77.6323,14300.0
2006-11-14 15:45:00,96.61,96.82,96.58,96.65,38100.0,77.6002,77.7689,77.5761,77.6323,38100.0
2006-11-14 15:50:00,96.65,96.68,96.59,96.6,24800.0,77.6323,77.6564,77.5841,77.5921,24800.0
2006-11-14 15:55:00,96.6,96.69,96.59,96.6,27300.0,77.5921,77.6644,77.5841,77.5921,27300.0
2006-11-15 09:30:00,96.61,96.94,96.61,96.94,2700.0,77.6002,77.8652,77.6002,77.8652,2700.0
2006-11-15 09:35:00,96.71,96.73,96.36,96.36,5900.0,77.6805,77.6966,77.3994,77.3994,5900.0
2006-11-15 09:40:00,96.38,96.74,96.22,96.74,10900.0,77.4154,77.7046,77.2869,77.7046,10900.0
2006-11-15 09:45:00,96.62,96.63,96.4,96.55,9700.0,77.6082,77.6162,77.4315,77.552,9700.0
2006-11-15 09:50:00,96.55,96.58,96.47,96.52,7400.0,77.552,77.5761,77.4877,77.5279,7400.0
2006-11-15 09:55:00,96.57,96.68,96.48,96.6,10600.0,77.568,77.6564,77.4958,77.5921,10600.0
2006-11-15 10:00:00,96.57,96.59,96.45,96.58,8300.0,77.568,77.5841,77.4717,77.5761,8300.0
2006-11-15 10:05:00,96.59,96.74,96.58,96.68,9700.0,77.5841,77.7046,77.5761,77.6564,9700.0
2006-11-15 10:10:00,96.67,96.67,96.42,96.64,7500.0,77.6484,77.6484,77.4476,77.6243,7500.0
2006-11-15 10:15:00,96.65,96.81,96.38,96.74,21500.0,77.6323,77.7608,77.4154,77.7046,21500.0
2006-11-15 10:20:00,96.74,96.85,96.72,96.79,8300.0,77.7046,77.793,77.6885,77.7448,8300.0
2006-11-15 10:25:00,96.75,96.91,96.65,96.71,9400.0,77.7126,77.8411,77.6323,77.6805,9400.0
2006-11-15 10:30:00,96.71,97.11,96.71,96.9,14700.0,77.6805,78.0018,77.6805,77.8331,14700.0
2006-11-15 10:35:00,96.9,96.9,96.73,96.8,6200.0,77.8331,77.8331,77.6966,77.7528,6200.0
2006-11-15 10:40:00,96.79,96.8,96.71,96.79,19700.0,77.7448,77.7528,77.6805,77.7448,19700.0
2006-11-15 10:45:00,96.8,96.94,96.8,96.94,4300.0,77.7528,77.8652,77.7528,77.8652,4300.0
2006-11-15 10:50:00,96.95,96.99,96.9,96.91,3600.0,77.8733,77.9054,77.8331,77.8411,3600.0
2006-11-15 10:55:00,96.97,96.97,96.74,96.78,4900.0,77.8893,77.8893,77.7046,77.7367,4900.0
2006-11-15 11:00:00,96.78,96.83,96.69,96.8,6100.0,77.7367,77.7769,77.6644,77.7528,6100.0
2006-11-15 11:05:00,96.81,96.98,96.81,96.98,4300.0,77.7608,77.8974,77.7608,77.8974,4300.0
2006-11-15 11:10:00,96.97,97.12,96.97,97.06,10400.0,77.8893,78.0098,77.8893,77.9616,10400.0
2006-11-15 11:15:00,97.07,97.07,96.92,96.92,6700.0,77.9697,77.9697,77.8492,77.8492,6700.0
2006-11-15 11:20:00,96.93,96.93,96.7,96.77,6600.0,77.8572,77.8572,77.6725,77.7287,6600.0
2006-11-15 11:25:00,96.76,96.77,96.6,96.77,10600.0,77.7207,77.7287,77.5921,77.7287,10600.0
2006-11-15 11:30:00,96.75,96.83,96.75,96.83,1500.0,77.7126,77.7769,77.7126,77.7769,1500.0
2006-11-15 11:35:00,96.83,96.91,96.83,96.91,3400.0,77.7769,77.8411,77.7769,77.8411,3400.0
2006-11-15 11:40:00,96.91,96.91,96.83,96.83,4400.0,77.8411,77.8411,77.7769,77.7769,4400.0
2006-11-15 11:45:00,96.84,96.87,96.82,96.85,5700.0,77.7849,77.809,77.7689,77.793,5700.0
2006-11-15 11:50:00,96.85,96.97,96.84,96.85,7100.0,77.793,77.8893,77.7849,77.793,7100.0
2006-11-15 11:55:00,96.83,96.97,96.78,96.93,6700.0,77.7769,77.8893,77.7367,77.8572,6700.0
2006-11-15 12:00:00,96.92,96.93,96.78,96.81,8800.0,77.8492,77.8572,77.7367,77.7608,8800.0
2006-11-15 12:05:00,96.81,96.99,96.81,96.93,7400.0,77.7608,77.9054,77.7608,77.8572,7400.0
2006-11-15 12:10:00,96.94,96.99,96.92,96.95,8100.0,77.8652,77.9054,77.8492,77.8733,8100.0
2006-11-15 12:15:00,96.94,96.96,96.85,96.93,6000.0,77.8652,77.8813,77.793,77.8572,6000.0
2006-11-15 12:20:00,96.94,96.95,96.89,96.89,2700.0,77.8652,77.8733,77.8251,77.8251,2700.0
2006-11-15 12:25:00,96.87,96.95,96.86,96.95,4700.0,77.809,77.8733,77.801,77.8733,4700.0
2006-11-15 12:30:00,96.92,96.99,96.88,96.96,4300.0,77.8492,77.9054,77.8171,77.8813,4300.0
2006-11-15 12:35:00,96.97,96.97,96.89,96.95,11700.0,77.8893,77.8893,77.8251,77.8733,11700.0
2006-11-15 12:40:00,96.92,97.02,96.91,97.02,13800.0,77.8492,77.9295,77.8411,77.9295,13800.0
2006-11-15 12:45:00,96.97,97.0,96.89,96.97,10300.0,77.8893,77.9134,77.8251,77.8893,10300.0
2006-11-15 12:50:00,96.97,97.13,96.95,97.05,7600.0,77.8893,78.0179,77.8733,77.9536,7600.0
2006-11-15 12:55:00,97.05,97.14,97.05,97.09,5200.0,77.9536,78.0259,77.9536,77.9857,5200.0
2006-11-15 13:00:00,97.08,97.14,97.08,97.13,2500.0,77.9777,78.0259,77.9777,78.0179,2500.0
2006-11-15 13:05:00,97.13,97.14,97.09,97.14,5800.0,78.0179,78.0259,77.9857,78.0259,5800.0
2006-11-15 13:10:00,97.14,97.14,97.14,97.14,700.0,78.0259,78.0259,78.0259,78.0259,700.0
2006-11-15 13:15:00,97.14,97.29,97.14,97.24,11000.0,78.0259,78.1464,78.0259,78.1062,11000.0
2006-11-15 13:20:00,97.24,97.24,97.23,97.24,300.0,78.1062,78.1062,78.0982,78.1062,300.0
2006-11-15 13:25:00,97.24,97.24,97.2,97.24,3700.0,78.1062,78.1062,78.0741,78.1062,3700.0
2006-11-15 13:30:00,97.24,97.25,96.98,97.22,13300.0,78.1062,78.1142,77.8974,78.0902,13300.0
2006-11-15 13:35:00,97.22,97.27,97.22,97.22,2400.0,78.0902,78.1303,78.0902,78.0902,2400.0
2006-11-15 13:40:00,97.21,97.26,97.21,97.25,2100.0,78.0821,78.1223,78.0821,78.1142,2100.0
2006-11-15 13:45:00,97.25,97.27,97.15,97.24,7100.0,78.1142,78.1303,78.0339,78.1062,7100.0
2006-11-15 13:50:00,97.23,97.27,97.21,97.24,3300.0,78.0982,78.1303,78.0821,78.1062,3300.0
2006-11-15 13:55:00,97.24,97.26,97.1,97.1,7800.0,78.1062,78.1223,77.9938,77.9938,7800.0
2006-11-15 14:00:00,97.07,97.13,96.95,97.1,34500.0,77.9697,78.0179,77.8733,77.9938,34500.0
2006-11-15 14:05:00,97.1,97.19,96.86,97.15,10800.0,77.9938,78.0661,77.801,78.0339,10800.0
2006-11-15 14:10:00,97.15,97.3,97.08,97.17,19500.0,78.0339,78.1544,77.9777,78.05,19500.0
2006-11-15 14:15:00,97.13,97.17,97.05,97.06,5800.0,78.0179,78.05,77.9536,77.9616,5800.0
2006-11-15 14:20:00,97.03,97.15,96.95,97.05,16100.0,77.9375,78.0339,77.8733,77.9536,16100.0
2006-11-15 14:25:00,97.05,97.09,96.86,97.0,16400.0,77.9536,77.9857,77.801,77.9134,16400.0
2006-11-15 14:30:00,97.0,97.12,96.88,96.97,18100.0,77.9134,78.0098,77.8171,77.8893,18100.0
2006-11-15 14:35:00,96.95,97.1,96.88,97.1,13500.0,77.8733,77.9938,77.8171,77.9938,13500.0
2006-11-15 14:40:00,97.09,97.1,97.0,97.04,3000.0,77.9857,77.9938,77.9134,77.9456,3000.0
2006-11-15 14:45:00,96.99,97.14,96.97,97.14,18700.0,77.9054,78.0259,77.8893,78.0259,18700.0
2006-11-15 14:50:00,97.11,97.12,96.9,97.03,24400.0,78.0018,78.0098,77.8331,77.9375,24400.0
2006-11-15 14:55:00,97.01,97.01,96.95,96.96,800.0,77.9215,77.9215,77.8733,77.8813,800.0
2006-11-15 15:00:00,96.96,97.06,96.96,97.03,14400.0,77.8813,77.9616,77.8813,77.9375,14400.0
2006-11-15 15:05:00,97.01,97.09,96.96,97.06,10900.0,77.9215,77.9857,77.8813,77.9616,10900.0
2006-11-15 15:10:00,97.07,97.16,97.07,97.1,5800.0,77.9697,78.042,77.9697,77.9938,5800.0
2006-11-15 15:15:00,97.14,97.23,97.14,97.21,3400.0,78.0259,78.0982,78.0259,78.0821,3400.0
2006-11-15 15:20:00,97.21,97.21,97.06,97.07,5400.0,78.0821,78.0821,77.9616,77.9697,5400.0
2006-11-15 15:25:00,97.07,97.12,97.04,97.12,8200.0,77.9697,78.0098,77.9456,78.0098,8200.0
2006-11-15 15:30:00,97.16,97.25,97.13,97.2,10500.0,78.042,78.1142,78.0179,78.0741,10500.0
2006-11-15 15:35:00,97.2,97.2,97.02,97.02,9000.0,78.0741,78.0741,77.9295,77.9295,9000.0
2006-11-15 15:40:00,97.03,97.07,96.94,97.04,17600.0,77.9375,77.9697,77.8652,77.9456,17600.0
2006-11-15 15:45:00,97.02,97.1,96.92,97.1,14500.0,77.9295,77.9938,77.8492,77.9938,14500.0
2006-11-15 15:50:00,97.06,97.12,97.04,97.07,19100.0,77.9616,78.0098,77.9456,77.9697,19100.0
2006-11-15 15:55:00,97.07,97.18,97.05,97.18,16400.0,77.9697,78.058,77.9536,78.058,16400.0
2006-11-16 09:30:00,97.3,97.3,97.24,97.3,12100.0,78.1544,78.1544,78.1062,78.1544,12100.0
2006-11-16 09:35:00,97.31,97.45,97.3,97.41,10500.0,78.1624,78.2749,78.1544,78.2428,10500.0
2006-11-16 09:40:00,97.42,97.45,97.31,97.39,8300.0,78.2508,78.2749,78.1624,78.2267,8300.0
2006-11-16 09:45:00,97.42,97.74,97.42,97.72,13000.0,78.2508,78.5078,78.2508,78.4918,13000.0
2006-11-16 09:50:00,97.72,97.93,97.54,97.93,26000.0,78.4918,78.6604,78.3472,78.6604,26000.0
2006-11-16 09:55:00,97.93,98.0,97.73,97.8,20700.0,78.6604,78.7167,78.4998,78.556,20700.0
2006-11-16 10:00:00,97.83,97.84,97.77,97.8,10000.0,78.5801,78.5882,78.5319,78.556,10000.0
2006-11-16 10:05:00,97.79,97.8,97.67,97.76,10100.0,78.548,78.556,78.4516,78.5239,10100.0
2006-11-16 10:10:00,97.8,97.89,97.75,97.75,5700.0,78.556,78.6283,78.5159,78.5159,5700.0
2006-11-16 10:15:00,97.77,97.88,97.73,97.88,4300.0,78.5319,78.6203,78.4998,78.6203,4300.0
2006-11-16 10:20:00,97.82,97.87,97.71,97.87,10000.0,78.5721,78.6123,78.4837,78.6123,10000.0
2006-11-16 10:25:00,97.87,97.87,97.7,97.8,4300.0,78.6123,78.6123,78.4757,78.556,4300.0
2006-11-16 10:30:00,97.8,97.8,97.67,97.7,4200.0,78.556,78.556,78.4516,78.4757,4200.0
2006-11-16 10:35:00,97.76,97.85,97.7,97.7,6600.0,78.5239,78.5962,78.4757,78.4757,6600.0
2006-11-16 10:40:00,97.66,97.7,97.66,97.7,1600.0,78.4436,78.4757,78.4436,78.4757,1600.0
2006-11-16 10:45:00,97.7,97.72,97.62,97.62,5300.0,78.4757,78.4918,78.4114,78.4114,5300.0
2006-11-16 10:50:00,97.66,97.66,97.25,97.37,12800.0,78.4436,78.4436,78.1142,78.2106,12800.0
2006-11-16 10:55:00,97.45,97.5,97.4,97.46,3700.0,78.2749,78.3151,78.2347,78.2829,3700.0
2006-11-16 11:00:00,97.44,97.54,97.44,97.48,5900.0,78.2669,78.3472,78.2669,78.299,5900.0
2006-11-16 11:05:00,97.48,97.54,97.44,97.45,8200.0,78.299,78.3472,78.2669,78.2749,8200.0
2006-11-16 11:10:00,97.46,97.56,97.46,97.51,4100.0,78.2829,78.3632,78.2829,78.3231,4100.0
2006-11-16 11:15:00,97.54,97.54,97.43,97.47,2700.0,78.3472,78.3472,78.2588,78.291,2700.0
2006-11-16 11:20:00,97.47,97.47,97.31,97.31,3600.0,78.291,78.291,78.1624,78.1624,3600.0
2006-11-16 11:25:00,97.3,97.42,97.24,97.42,4600.0,78.1544,78.2508,78.1062,78.2508,4600.0
2006-11-16 11:30:00,97.42,97.44,97.4,97.4,5200.0,78.2508,78.2669,78.2347,78.2347,5200.0
2006-11-16 11:35:00,97.35,97.35,97.1,97.1,4000.0,78.1946,78.1946,77.9938,77.9938,4000.0
2006-11-16 11:40:00,97.05,97.05,96.81,96.81,6500.0,77.9536,77.9536,77.7608,77.7608,6500.0
2006-11-16 11:45:00,96.82,96.83,96.66,96.83,15000.0,77.7689,77.7769,77.6403,77.7769,15000.0
2006-11-16 11:50:00,96.83,96.85,96.64,96.65,6200.0,77.7769,77.793,77.6243,77.6323,6200.0
2006-11-16 11:55:00,96.65,96.73,96.51,96.64,6600.0,77.6323,77.6966,77.5199,77.6243,6600.0
2006-11-16 12:00:00,96.63,96.84,96.54,96.74,8700.0,77.6162,77.7849,77.544,77.7046,8700.0
2006-11-16 12:05:00,96.78,96.86,96.67,96.82,9100.0,77.7367,77.801,77.6484,77.7689,9100.0
2006-11-16 12:10:00,96.81,96.95,96.79,96.82,7900.0,77.7608,77.8733,77.7448,77.7689,7900.0
2006-11-16 12:15:00,96.83,96.84,96.73,96.78,5300.0,77.7769,77.7849,77.6966,77.7367,5300.0
2006-11-16 12:20:00,96.75,96.8,96.72,96.75,7300.0,77.7126,77.7528,77.6885,77.7126,7300.0
2006-11-16 12:25:00,96.73,96.74,96.67,96.71,4400.0,77.6966,77.7046,77.6484,77.6805,4400.0
2006-11-16 12:30:00,96.72,96.74,96.64,96.69,5000.0,77.6885,77.7046,77.6243,77.6644,5000.0
2006-11-16 12:35:00,96.73,96.73,96.57,96.57,5500.0,77.6966,77.6966,77.568,77.568,5500.0
2006-11-16 12:40:00,96.57,96.76,96.51,96.63,8200.0,77.568,77.7207,77.5199,77.6162,8200.0
2006-11-16 12:45:00,96.61,96.74,96.61,96.7,1300.0,77.6002,77.7046,77.6002,77.6725,1300.0
2006-11-16 12:50:00,96.7,96.71,96.44,96.53,7700.0,77.6725,77.6805,77.4636,77.5359,7700.0
2006-11-16 12:55:00,96.54,96.56,96.53,96.55,1700.0,77.544,77.56,77.5359,77.552,1700.0
2006-11-16 13:00:00,96.55,96.86,96.55,96.8,7500.0,77.552,77.801,77.552,77.7528,7500.0
2006-11-16 13:05:00,96.85,96.86,96.71,96.71,5600.0,77.793,77.801,77.6805,77.6805,5600.0
2006-11-16 13:10:00,96.65,96.68,96.52,96.58,6000.0,77.6323,77.6564,77.5279,77.5761,6000.0
2006-11-16 13:15:00,96.57,96.63,96.5,96.51,4700.0,77.568,77.6162,77.5118,77.5199,4700.0
2006-11-16 13:20:00,96.49,96.49,96.1,96.14,13400.0,77.5038,77.5038,77.1905,77.2227,13400.0
2006-11-16 13:25:00,96.1,96.27,95.95,96.01,21100.0,77.1905,77.3271,77.07,77.1182,21100.0
2006-11-16 13:30:00,96.01,96.11,95.97,96.11,5500.0,77.1182,77.1986,77.0861,77.1986,5500.0
2006-11-16 13:35:00,96.11,96.12,96.0,96.0,17500.0,77.1986,77.2066,77.1102,77.1102,17500.0
2006-11-16 13:40:00,96.0,96.0,95.8,95.86,21200.0,77.1102,77.1102,76.9496,76.9978,21200.0
2006-11-16 13:45:00,95.84,95.94,95.84,95.89,10100.0,76.9817,77.062,76.9817,77.0219,10100.0
2006-11-16 13:50:00,95.9,96.01,95.88,96.01,36300.0,77.0299,77.1182,77.0138,77.1182,36300.0
2006-11-16 13:55:00,95.96,96.08,95.96,96.05,8600.0,77.0781,77.1745,77.0781,77.1504,8600.0
2006-11-16 14:00:00,96.1,96.2,96.08,96.12,10300.0,77.1905,77.2709,77.1745,77.2066,10300.0
2006-11-16 14:05:00,96.12,96.16,96.08,96.13,5500.0,77.2066,77.2387,77.1745,77.2146,5500.0
2006-11-16 14:10:00,96.14,96.18,96.07,96.12,10800.0,77.2227,77.2548,77.1664,77.2066,10800.0
2006-11-16 14:15:00,96.12,96.2,96.12,96.17,9000.0,77.2066,77.2709,77.2066,77.2468,9000.0
2006-11-16 14:20:00,96.15,96.26,96.14,96.26,12400.0,77.2307,77.319,77.2227,77.319,12400.0
2006-11-16 14:25:00,96.26,96.46,96.25,96.34,11600.0,77.319,77.4797,77.311,77.3833,11600.0
2006-11-16 14:30:00,96.34,96.34,96.23,96.32,8100.0,77.3833,77.3833,77.295,77.3672,8100.0
2006-11-16 14:35:00,96.35,96.4,96.35,96.4,8500.0,77.3913,77.4315,77.3913,77.4315,8500.0
2006-11-16 14:40:00,96.39,96.47,96.23,96.34,11600.0,77.4235,77.4877,77.295,77.3833,11600.0
2006-11-16 14:45:00,96.4,96.41,96.26,96.29,4900.0,77.4315,77.4395,77.319,77.3431,4900.0
2006-11-16 14:50:00,96.27,96.27,96.14,96.17,6300.0,77.3271,77.3271,77.2227,77.2468,6300.0
2006-11-16 14:55:00,96.17,96.28,96.15,96.23,5300.0,77.2468,77.3351,77.2307,77.295,5300.0
2006-11-16 15:00:00,96.23,96.33,96.2,96.31,6200.0,77.295,77.3753,77.2709,77.3592,6200.0
2006-11-16 15:05:00,96.26,96.37,96.26,96.28,5000.0,77.319,77.4074,77.319,77.3351,5000.0
2006-11-16 15:10:00,96.28,96.29,96.16,96.28,6700.0,77.3351,77.3431,77.2387,77.3351,6700.0
2006-11-16 15:15:00,96.28,96.49,96.28,96.43,7400.0,77.3351,77.5038,77.3351,77.4556,7400.0
2006-11-16 15:20:00,96.43,96.43,96.34,96.34,9900.0,77.4556,77.4556,77.3833,77.3833,9900.0
2006-11-16 15:25:00,96.35,96.35,96.28,96.31,12100.0,77.3913,77.3913,77.3351,77.3592,12100.0
2006-11-16 15:30:00,96.32,96.35,96.28,96.31,11900.0,77.3672,77.3913,77.3351,77.3592,11900.0
2006-11-16 15:35:00,96.35,96.39,96.31,96.37,10900.0,77.3913,77.4235,77.3592,77.4074,10900.0
2006-11-16 15:40:00,96.39,96.4,96.35,96.39,15100.0,77.4235,77.4315,77.3913,77.4235,15100.0
2006-11-16 15:45:00,96.35,96.39,96.25,96.31,9300.0,77.3913,77.4235,77.311,77.3592,9300.0
2006-11-16 15:50:00,96.31,96.35,96.15,96.15,18900.0,77.3592,77.3913,77.2307,77.2307,18900.0
2006-11-16 15:55:00,96.15,96.24,96.07,96.09,42300.0,77.2307,77.303,77.1664,77.1825,42300.0
2006-11-17 09:30:00,96.07,96.07,95.8,95.92,5400.0,77.1664,77.1664,76.9496,77.0459,5400.0
2006-11-17 09:35:00,95.81,95.89,94.51,94.94,30200.0,76.9576,77.0219,75.9134,76.2588,30200.0
2006-11-17 09:40:00,95.03,95.39,94.88,95.39,17400.0,76.3311,76.6202,76.2106,76.6202,17400.0
2006-11-17 09:45:00,95.41,95.5,94.87,94.97,10300.0,76.6363,76.7086,76.2026,76.2829,10300.0
2006-11-17 09:50:00,94.99,94.99,94.62,94.7,16800.0,76.2989,76.2989,76.0017,76.066,16800.0
2006-11-17 09:55:00,94.8,94.99,94.59,94.99,14100.0,76.1463,76.2989,75.9777,76.2989,14100.0
2006-11-17 10:00:00,94.95,94.95,94.73,94.83,10800.0,76.2668,76.2668,76.0901,76.1704,10800.0
2006-11-17 10:05:00,94.83,94.87,94.74,94.86,11700.0,76.1704,76.2026,76.0981,76.1945,11700.0
2006-11-17 10:10:00,94.91,94.91,94.77,94.8,14600.0,76.2347,76.2347,76.1222,76.1463,14600.0
2006-11-17 10:15:00,94.8,94.89,94.67,94.79,13200.0,76.1463,76.2186,76.0419,76.1383,13200.0
2006-11-17 10:20:00,94.8,95.0,94.8,94.97,10900.0,76.1463,76.307,76.1463,76.2829,10900.0
2006-11-17 10:25:00,94.99,95.03,94.87,94.97,4000.0,76.2989,76.3311,76.2026,76.2829,4000.0
2006-11-17 10:30:00,94.93,94.96,94.85,94.87,7800.0,76.2508,76.2748,76.1865,76.2026,7800.0
2006-11-17 10:35:00,94.9,95.0,94.83,94.93,13400.0,76.2267,76.307,76.1704,76.2508,13400.0
2006-11-17 10:40:00,94.94,95.0,94.89,94.92,13500.0,76.2588,76.307,76.2186,76.2427,13500.0
2006-11-17 10:45:00,94.89,94.95,94.76,94.94,6100.0,76.2186,76.2668,76.1142,76.2588,6100.0
2006-11-17 10:50:00,94.93,94.95,94.8,94.84,6500.0,76.2508,76.2668,76.1463,76.1785,6500.0
2006-11-17 10:55:00,94.83,94.9,94.81,94.9,6300.0,76.1704,76.2267,76.1544,76.2267,6300.0
2006-11-17 11:00:00,94.9,95.08,94.86,95.06,46100.0,76.2267,76.3712,76.1945,76.3552,46100.0
2006-11-17 11:05:00,94.98,95.0,94.82,94.98,16200.0,76.2909,76.307,76.1624,76.2909,16200.0
2006-11-17 11:10:00,94.98,94.98,94.78,94.89,5700.0,76.2909,76.2909,76.1303,76.2186,5700.0
2006-11-17 11:15:00,94.88,95.11,94.87,95.11,4400.0,76.2106,76.3953,76.2026,76.3953,4400.0
2006-11-17 11:20:00,95.11,95.22,95.11,95.11,9200.0,76.3953,76.4837,76.3953,76.3953,9200.0
2006-11-17 11:25:00,95.13,95.19,95.11,95.15,5800.0,76.4114,76.4596,76.3953,76.4275,5800.0
2006-11-17 11:30:00,95.15,95.16,95.05,95.15,12200.0,76.4275,76.4355,76.3471,76.4275,12200.0
2006-11-17 11:35:00,95.15,95.21,95.07,95.15,6200.0,76.4275,76.4757,76.3632,76.4275,6200.0
2006-11-17 11:40:00,95.11,95.2,95.1,95.17,3100.0,76.3953,76.4676,76.3873,76.4435,3100.0
2006-11-17 11:45:00,95.15,95.35,95.14,95.31,6600.0,76.4275,76.5881,76.4194,76.556,6600.0
2006-11-17 11:50:00,95.31,95.44,95.25,95.36,4500.0,76.556,76.6604,76.5078,76.5961,4500.0
2006-11-17 11:55:00,95.36,95.5,95.36,95.49,2500.0,76.5961,76.7086,76.5961,76.7006,2500.0
2006-11-17 12:00:00,95.44,95.57,95.44,95.57,5700.0,76.6604,76.7648,76.6604,76.7648,5700.0
2006-11-17 12:05:00,95.57,95.9,95.57,95.88,8800.0,76.7648,77.0299,76.7648,77.0138,8800.0
2006-11-17 12:10:00,95.9,95.99,95.89,95.9,5400.0,77.0299,77.1022,77.0219,77.0299,5400.0
2006-11-17 12:15:00,95.87,95.87,95.74,95.83,3200.0,77.0058,77.0058,76.9014,76.9737,3200.0
2006-11-17 12:20:00,95.83,95.83,95.74,95.79,4000.0,76.9737,76.9737,76.9014,76.9415,4000.0
2006-11-17 12:25:00,95.8,95.99,95.8,95.99,8300.0,76.9496,77.1022,76.9496,77.1022,8300.0
2006-11-17 12:30:00,95.99,96.12,95.96,96.08,14700.0,77.1022,77.2066,77.0781,77.1745,14700.0
2006-11-17 12:35:00,96.07,96.07,95.9,96.06,14100.0,77.1664,77.1664,77.0299,77.1584,14100.0
2006-11-17 12:40:00,96.04,96.04,95.89,95.89,13000.0,77.1423,77.1423,77.0219,77.0219,13000.0
2006-11-17 12:45:00,95.9,95.9,95.74,95.81,3700.0,77.0299,77.0299,76.9014,76.9576,3700.0
2006-11-17 12:50:00,95.79,95.79,95.51,95.56,5900.0,76.9415,76.9415,76.7166,76.7568,5900.0
2006-11-17 12:55:00,95.56,95.72,95.54,95.69,11300.0,76.7568,76.8853,76.7407,76.8612,11300.0
2006-11-17 13:00:00,95.63,95.67,95.56,95.64,3200.0,76.813,76.8451,76.7568,76.821,3200.0
2006-11-17 13:05:00,95.63,95.65,95.59,95.59,3800.0,76.813,76.8291,76.7809,76.7809,3800.0
2006-11-17 13:10:00,95.57,95.58,95.43,95.46,5000.0,76.7648,76.7729,76.6524,76.6765,5000.0
2006-11-17 13:15:00,95.44,95.52,95.4,95.4,3700.0,76.6604,76.7247,76.6283,76.6283,3700.0
2006-11-17 13:20:00,95.42,95.56,95.39,95.49,5600.0,76.6443,76.7568,76.6202,76.7006,5600.0
2006-11-17 13:25:00,95.44,95.51,95.44,95.49,4600.0,76.6604,76.7166,76.6604,76.7006,4600.0
2006-11-17 13:30:00,95.49,95.51,95.44,95.5,19800.0,76.7006,76.7166,76.6604,76.7086,19800.0
2006-11-17 13:35:00,95.49,95.51,95.48,95.49,1900.0,76.7006,76.7166,76.6925,76.7006,1900.0
2006-11-17 13:40:00,95.49,95.51,95.4,95.44,3900.0,76.7006,76.7166,76.6283,76.6604,3900.0
2006-11-17 13:45:00,95.4,95.4,95.26,95.3,7400.0,76.6283,76.6283,76.5158,76.5479,7400.0
2006-11-17 13:50:00,95.3,95.45,95.3,95.45,6600.0,76.5479,76.6684,76.5479,76.6684,6600.0
2006-11-17 13:55:00,95.45,95.46,95.4,95.46,1500.0,76.6684,76.6765,76.6283,76.6765,1500.0
2006-11-17 14:00:00,95.46,95.47,95.42,95.45,2500.0,76.6765,76.6845,76.6443,76.6684,2500.0
2006-11-17 14:05:00,95.42,95.43,95.21,95.21,4000.0,76.6443,76.6524,76.4757,76.4757,4000.0
2006-11-17 14:10:00,95.22,95.34,95.22,95.33,3000.0,76.4837,76.5801,76.4837,76.572,3000.0
2006-11-17 14:15:00,95.32,95.44,95.32,95.35,2500.0,76.564,76.6604,76.564,76.5881,2500.0
2006-11-17 14:20:00,95.36,95.36,95.24,95.25,4000.0,76.5961,76.5961,76.4998,76.5078,4000.0
2006-11-17 14:25:00,95.26,95.3,95.16,95.2,7500.0,76.5158,76.5479,76.4355,76.4676,7500.0
2006-11-17 14:30:00,95.24,95.25,95.21,95.24,3800.0,76.4998,76.5078,76.4757,76.4998,3800.0
2006-11-17 14:35:00,95.25,95.32,95.24,95.26,6300.0,76.5078,76.564,76.4998,76.5158,6300.0
2006-11-17 14:40:00,95.24,95.28,95.17,95.23,5300.0,76.4998,76.5319,76.4435,76.4917,5300.0
2006-11-17 14:45:00,95.21,95.29,95.17,95.23,3700.0,76.4757,76.5399,76.4435,76.4917,3700.0
2006-11-17 14:50:00,95.21,95.24,95.14,95.23,2900.0,76.4757,76.4998,76.4194,76.4917,2900.0
2006-11-17 14:55:00,95.22,95.27,95.17,95.2,3900.0,76.4837,76.5238,76.4435,76.4676,3900.0
2006-11-17 15:00:00,95.2,95.3,95.14,95.14,7100.0,76.4676,76.5479,76.4194,76.4194,7100.0
2006-11-17 15:05:00,95.12,95.23,95.12,95.16,14300.0,76.4034,76.4917,76.4034,76.4355,14300.0
2006-11-17 15:10:00,95.15,95.2,95.0,95.04,35100.0,76.4275,76.4676,76.307,76.3391,35100.0
2006-11-17 15:15:00,95.04,95.06,95.01,95.02,13400.0,76.3391,76.3552,76.315,76.323,13400.0
2006-11-17 15:20:00,95.02,95.02,94.95,94.95,15200.0,76.323,76.323,76.2668,76.2668,15200.0
2006-11-17 15:25:00,94.97,94.97,94.91,94.92,9200.0,76.2829,76.2829,76.2347,76.2427,9200.0
2006-11-17 15:30:00,94.92,94.99,94.79,94.82,14000.0,76.2427,76.2989,76.1383,76.1624,14000.0
2006-11-17 15:35:00,94.83,94.96,94.76,94.93,22300.0,76.1704,76.2748,76.1142,76.2508,22300.0
2006-11-17 15:40:00,94.92,95.16,94.9,95.12,18000.0,76.2427,76.4355,76.2267,76.4034,18000.0
2006-11-17 15:45:00,95.15,95.15,94.95,95.0,17400.0,76.4275,76.4275,76.2668,76.307,17400.0
2006-11-17 15:50:00,95.0,95.11,94.93,94.96,19100.0,76.307,76.3953,76.2508,76.2748,19100.0
2006-11-17 15:55:00,94.98,94.98,94.87,94.87,28400.0,76.2909,76.2909,76.2026,76.2026,28400.0
2006-11-20 09:30:00,94.1,94.1,94.1,94.1,100.0,75.5841,75.5841,75.5841,75.5841,100.0
2006-11-20 09:35:00,93.5,94.09,92.0,92.19,58600.0,75.1021,75.576,73.8973,74.0499,58600.0
2006-11-20 09:40:00,91.94,93.02,91.94,92.71,35100.0,73.8491,74.7166,73.8491,74.4676,35100.0
2006-11-20 09:45:00,92.75,92.9,92.63,92.82,18700.0,74.4997,74.6202,74.4033,74.5559,18700.0
2006-11-20 09:50:00,92.81,93.0,92.48,92.99,27000.0,74.5479,74.7005,74.2828,74.6925,27000.0
2006-11-20 09:55:00,92.92,93.08,92.76,93.05,21700.0,74.6363,74.7648,74.5077,74.7407,21700.0
2006-11-20 10:00:00,93.03,93.49,93.03,93.19,28800.0,74.7246,75.0941,74.7246,74.8531,28800.0
2006-11-20 10:05:00,93.13,93.31,93.02,93.31,25000.0,74.8049,74.9495,74.7166,74.9495,25000.0
2006-11-20 10:10:00,93.3,93.3,92.83,92.83,15500.0,74.9415,74.9415,74.564,74.564,15500.0
2006-11-20 10:15:00,92.82,93.37,92.8,93.36,12900.0,74.5559,74.9977,74.5399,74.9897,12900.0
2006-11-20 10:20:00,93.37,93.37,93.15,93.33,13500.0,74.9977,74.9977,74.821,74.9656,13500.0
2006-11-20 10:25:00,93.4,93.48,93.28,93.42,14300.0,75.0218,75.0861,74.9254,75.0379,14300.0
2006-11-20 10:30:00,93.4,93.66,93.4,93.48,12100.0,75.0218,75.2306,75.0218,75.0861,12100.0
2006-11-20 10:35:00,93.49,93.5,93.25,93.25,19300.0,75.0941,75.1021,74.9013,74.9013,19300.0
2006-11-20 10:40:00,93.21,93.33,93.15,93.23,6400.0,74.8692,74.9656,74.821,74.8853,6400.0
2006-11-20 10:45:00,93.18,93.21,93.0,93.2,9400.0,74.8451,74.8692,74.7005,74.8612,9400.0
2006-11-20 10:50:00,93.3,93.45,93.25,93.27,15400.0,74.9415,75.062,74.9013,74.9174,15400.0
2006-11-20 10:55:00,93.3,93.43,93.28,93.29,10600.0,74.9415,75.0459,74.9254,74.9335,10600.0
2006-11-20 11:00:00,93.29,93.4,93.18,93.4,16900.0,74.9335,75.0218,74.8451,75.0218,16900.0
2006-11-20 11:05:00,93.43,93.43,93.31,93.4,12900.0,75.0459,75.0459,74.9495,75.0218,12900.0
2006-11-20 11:10:00,93.4,93.43,93.32,93.32,65400.0,75.0218,75.0459,74.9575,74.9575,65400.0
2006-11-20 11:15:00,93.33,93.45,93.3,93.45,18900.0,74.9656,75.062,74.9415,75.062,18900.0
2006-11-20 11:20:00,93.45,93.45,93.41,93.43,14100.0,75.062,75.062,75.0298,75.0459,14100.0
2006-11-20 11:25:00,93.44,93.49,93.35,93.44,13200.0,75.0539,75.0941,74.9816,75.0539,13200.0
2006-11-20 11:30:00,93.44,93.49,93.43,93.49,7000.0,75.0539,75.0941,75.0459,75.0941,7000.0
2006-11-20 11:35:00,93.48,93.71,93.48,93.69,19600.0,75.0861,75.2708,75.0861,75.2547,19600.0
2006-11-20 11:40:00,93.64,93.69,93.58,93.69,11500.0,75.2146,75.2547,75.1664,75.2547,11500.0
2006-11-20 11:45:00,93.61,93.7,93.61,93.7,6600.0,75.1905,75.2628,75.1905,75.2628,6600.0
2006-11-20 11:50:00,93.7,93.88,93.7,93.83,12700.0,75.2628,75.4074,75.2628,75.3672,12700.0
2006-11-20 11:55:00,93.85,93.85,93.73,93.73,3400.0,75.3833,75.3833,75.2869,75.2869,3400.0
2006-11-20 12:00:00,93.77,93.9,93.73,93.84,20500.0,75.319,75.4234,75.2869,75.3752,20500.0
2006-11-20 12:05:00,93.85,93.92,93.84,93.91,20800.0,75.3833,75.4395,75.3752,75.4315,20800.0
2006-11-20 12:10:00,93.92,93.94,93.89,93.93,7400.0,75.4395,75.4556,75.4154,75.4475,7400.0
2006-11-20 12:15:00,93.95,94.04,93.94,94.0,21800.0,75.4636,75.5359,75.4556,75.5037,21800.0
2006-11-20 12:20:00,93.97,94.0,93.91,93.98,8500.0,75.4796,75.5037,75.4315,75.4877,8500.0
2006-11-20 12:25:00,93.94,93.95,93.9,93.91,3500.0,75.4556,75.4636,75.4234,75.4315,3500.0
2006-11-20 12:30:00,93.92,93.97,93.86,93.89,7000.0,75.4395,75.4796,75.3913,75.4154,7000.0
2006-11-20 12:35:00,93.89,93.91,93.86,93.9,6300.0,75.4154,75.4315,75.3913,75.4234,6300.0
2006-11-20 12:40:00,93.9,93.99,93.9,93.95,6600.0,75.4234,75.4957,75.4234,75.4636,6600.0
2006-11-20 12:45:00,93.95,93.95,93.89,93.93,7400.0,75.4636,75.4636,75.4154,75.4475,7400.0
2006-11-20 12:50:00,93.91,93.92,93.88,93.9,14300.0,75.4315,75.4395,75.4074,75.4234,14300.0
2006-11-20 12:55:00,93.88,93.95,93.87,93.95,5000.0,75.4074,75.4636,75.3993,75.4636,5000.0
2006-11-20 13:00:00,93.94,93.99,93.94,93.98,2200.0,75.4556,75.4957,75.4556,75.4877,2200.0
2006-11-20 13:05:00,93.99,94.0,93.97,93.99,3200.0,75.4957,75.5037,75.4796,75.4957,3200.0
2006-11-20 13:10:00,93.99,94.07,93.95,93.97,30600.0,75.4957,75.56,75.4636,75.4796,30600.0
2006-11-20 13:15:00,93.97,94.01,93.86,93.98,10400.0,75.4796,75.5118,75.3913,75.4877,10400.0
2006-11-20 13:20:00,93.98,94.01,93.96,94.0,6100.0,75.4877,75.5118,75.4716,75.5037,6100.0
2006-11-20 13:25:00,94.01,94.01,93.96,94.01,3000.0,75.5118,75.5118,75.4716,75.5118,3000.0
2006-11-20 13:30:00,93.99,94.11,93.99,94.07,5100.0,75.4957,75.5921,75.4957,75.56,5100.0
2006-11-20 13:35:00,94.07,94.07,94.0,94.04,1900.0,75.56,75.56,75.5037,75.5359,1900.0
2006-11-20 13:40:00,94.06,94.06,93.89,93.9,4200.0,75.5519,75.5519,75.4154,75.4234,4200.0
2006-11-20 13:45:00,93.94,94.12,93.94,94.12,15000.0,75.4556,75.6001,75.4556,75.6001,15000.0
2006-11-20 13:50:00,94.11,94.14,94.05,94.05,3100.0,75.5921,75.6162,75.5439,75.5439,3100.0
2006-11-20 13:55:00,94.05,94.05,93.96,94.0,4700.0,75.5439,75.5439,75.4716,75.5037,4700.0
2006-11-20 14:00:00,93.98,94.08,93.98,94.01,12400.0,75.4877,75.568,75.4877,75.5118,12400.0
2006-11-20 14:05:00,94.0,94.05,94.0,94.01,3200.0,75.5037,75.5439,75.5037,75.5118,3200.0
2006-11-20 14:10:00,94.02,94.13,94.01,94.1,5500.0,75.5198,75.6082,75.5118,75.5841,5500.0
2006-11-20 14:15:00,94.14,94.14,93.86,93.86,3500.0,75.6162,75.6162,75.3913,75.3913,3500.0
2006-11-20 14:20:00,93.88,93.9,93.79,93.84,4300.0,75.4074,75.4234,75.3351,75.3752,4300.0
2006-11-20 14:25:00,93.85,93.87,93.78,93.82,5700.0,75.3833,75.3993,75.327,75.3592,5700.0
2006-11-20 14:30:00,93.82,93.97,93.81,93.95,3900.0,75.3592,75.4796,75.3511,75.4636,3900.0
2006-11-20 14:35:00,93.92,93.92,93.79,93.85,6700.0,75.4395,75.4395,75.3351,75.3833,6700.0
2006-11-20 14:40:00,93.9,93.9,93.75,93.82,10500.0,75.4234,75.4234,75.3029,75.3592,10500.0
2006-11-20 14:45:00,93.81,93.91,93.76,93.81,8600.0,75.3511,75.4315,75.311,75.3511,8600.0
2006-11-20 14:50:00,93.77,93.9,93.77,93.88,1400.0,75.319,75.4234,75.319,75.4074,1400.0
2006-11-20 14:55:00,93.86,93.86,93.65,93.67,8100.0,75.3913,75.3913,75.2226,75.2387,8100.0
2006-11-20 15:00:00,93.69,93.69,93.53,93.54,5900.0,75.2547,75.2547,75.1262,75.1343,5900.0
2006-11-20 15:05:00,93.53,93.57,93.48,93.57,5600.0,75.1262,75.1584,75.0861,75.1584,5600.0
2006-11-20 15:10:00,93.58,93.66,93.53,93.62,4100.0,75.1664,75.2306,75.1262,75.1985,4100.0
2006-11-20 15:15:00,93.61,93.61,93.56,93.58,4400.0,75.1905,75.1905,75.1503,75.1664,4400.0
2006-11-20 15:20:00,93.58,93.58,93.41,93.49,10600.0,75.1664,75.1664,75.0298,75.0941,10600.0
2006-11-20 15:25:00,93.49,93.69,93.49,93.69,5300.0,75.0941,75.2547,75.0941,75.2547,5300.0
2006-11-20 15:30:00,93.66,93.82,93.66,93.79,8800.0,75.2306,75.3592,75.2306,75.3351,8800.0
2006-11-20 15:35:00,93.77,93.77,93.45,93.55,27800.0,75.319,75.319,75.062,75.1423,27800.0
2006-11-20 15:40:00,93.52,93.67,93.51,93.6,12000.0,75.1182,75.2387,75.1102,75.1825,12000.0
2006-11-20 15:45:00,93.57,93.65,93.43,93.6,18300.0,75.1584,75.2226,75.0459,75.1825,18300.0
2006-11-20 15:50:00,93.57,93.57,93.47,93.54,20200.0,75.1584,75.1584,75.078,75.1343,20200.0
2006-11-20 15:55:00,93.54,93.57,93.45,93.46,22800.0,75.1343,75.1584,75.062,75.07,22800.0
2006-11-21 09:30:00,93.57,93.87,93.57,93.8,3400.0,75.1584,75.3993,75.1584,75.3431,3400.0
2006-11-21 09:35:00,93.8,93.81,93.5,93.57,5400.0,75.3431,75.3511,75.1021,75.1584,5400.0
2006-11-21 09:40:00,93.54,93.81,93.54,93.7,15100.0,75.1343,75.3511,75.1343,75.2628,15100.0
2006-11-21 09:45:00,93.73,93.95,93.66,93.66,7500.0,75.2869,75.4636,75.2306,75.2306,7500.0
2006-11-21 09:50:00,93.65,94.54,93.65,94.25,18500.0,75.2226,75.9375,75.2226,75.7046,18500.0
2006-11-21 09:55:00,94.3,94.37,94.14,94.14,11800.0,75.7447,75.8009,75.6162,75.6162,11800.0
2006-11-21 10:00:00,94.15,94.29,94.15,94.29,2000.0,75.6242,75.7367,75.6242,75.7367,2000.0
2006-11-21 10:05:00,94.28,94.33,94.24,94.28,6400.0,75.7287,75.7688,75.6965,75.7287,6400.0
2006-11-21 10:10:00,94.27,94.31,94.2,94.2,4200.0,75.7206,75.7527,75.6644,75.6644,4200.0
2006-11-21 10:15:00,94.23,94.3,94.21,94.3,6300.0,75.6885,75.7447,75.6724,75.7447,6300.0
2006-11-21 10:20:00,94.3,94.62,94.3,94.54,9000.0,75.7447,76.0017,75.7447,75.9375,9000.0
2006-11-21 10:25:00,94.51,94.55,94.45,94.47,3100.0,75.9134,75.9455,75.8652,75.8813,3100.0
2006-11-21 10:30:00,94.46,94.55,94.45,94.55,4500.0,75.8732,75.9455,75.8652,75.9455,4500.0
2006-11-21 10:35:00,94.55,94.58,94.39,94.39,5500.0,75.9455,75.9696,75.817,75.817,5500.0
2006-11-21 10:40:00,94.33,94.35,94.23,94.23,2600.0,75.7688,75.7849,75.6885,75.6885,2600.0
2006-11-21 10:45:00,94.23,94.32,94.19,94.28,5000.0,75.6885,75.7608,75.6564,75.7287,5000.0
2006-11-21 10:50:00,94.29,94.29,94.19,94.23,3700.0,75.7367,75.7367,75.6564,75.6885,3700.0
2006-11-21 10:55:00,94.21,94.21,94.05,94.16,5300.0,75.6724,75.6724,75.5439,75.6323,5300.0
2006-11-21 11:00:00,94.19,94.19,94.1,94.14,3100.0,75.6564,75.6564,75.5841,75.6162,3100.0
2006-11-21 11:05:00,94.13,94.38,94.13,94.38,3600.0,75.6082,75.809,75.6082,75.809,3600.0
2006-11-21 11:10:00,94.37,94.46,94.33,94.45,2200.0,75.8009,75.8732,75.7688,75.8652,2200.0
2006-11-21 11:15:00,94.45,94.45,94.21,94.24,4200.0,75.8652,75.8652,75.6724,75.6965,4200.0
2006-11-21 11:20:00,94.25,94.37,94.24,94.37,4300.0,75.7046,75.8009,75.6965,75.8009,4300.0
2006-11-21 11:25:00,94.37,94.44,94.34,94.35,12600.0,75.8009,75.8572,75.7768,75.7849,12600.0
2006-11-21 11:30:00,94.36,94.36,94.32,94.33,3500.0,75.7929,75.7929,75.7608,75.7688,3500.0
2006-11-21 11:35:00,94.32,94.32,94.15,94.23,7700.0,75.7608,75.7608,75.6242,75.6885,7700.0
2006-11-21 11:40:00,94.24,94.25,94.15,94.25,15100.0,75.6965,75.7046,75.6242,75.7046,15100.0
2006-11-21 11:45:00,94.21,94.36,94.21,94.32,11500.0,75.6724,75.7929,75.6724,75.7608,11500.0
2006-11-21 11:50:00,94.31,94.35,94.2,94.35,17500.0,75.7527,75.7849,75.6644,75.7849,17500.0
2006-11-21 11:55:00,94.31,94.32,94.18,94.22,7300.0,75.7527,75.7608,75.6483,75.6805,7300.0
2006-11-21 12:00:00,94.23,94.35,94.23,94.34,21000.0,75.6885,75.7849,75.6885,75.7768,21000.0
2006-11-21 12:05:00,94.37,94.53,94.37,94.52,11100.0,75.8009,75.9295,75.8009,75.9214,11100.0
2006-11-21 12:10:00,94.49,94.52,94.45,94.48,4800.0,75.8973,75.9214,75.8652,75.8893,4800.0
2006-11-21 12:15:00,94.49,94.56,94.44,94.53,7400.0,75.8973,75.9536,75.8572,75.9295,7400.0
2006-11-21 12:20:00,94.53,94.53,94.4,94.41,3800.0,75.9295,75.9295,75.825,75.8331,3800.0
2006-11-21 12:25:00,94.4,94.42,94.38,94.42,6400.0,75.825,75.8411,75.809,75.8411,6400.0
2006-11-21 12:30:00,94.45,94.87,94.45,94.87,12000.0,75.8652,76.2026,75.8652,76.2026,12000.0
2006-11-21 12:35:00,94.87,94.89,94.83,94.85,9600.0,76.2026,76.2186,76.1704,76.1865,9600.0
2006-11-21 12:40:00,94.87,94.95,94.79,94.83,4300.0,76.2026,76.2668,76.1383,76.1704,4300.0
2006-11-21 12:45:00,94.83,94.83,94.64,94.65,2300.0,76.1704,76.1704,76.0178,76.0258,2300.0
2006-11-21 12:50:00,94.63,94.69,94.63,94.68,2200.0,76.0098,76.058,76.0098,76.0499,2200.0
2006-11-21 12:55:00,94.66,94.72,94.66,94.72,1800.0,76.0339,76.0821,76.0339,76.0821,1800.0
2006-11-21 13:00:00,94.69,94.72,94.64,94.65,2500.0,76.058,76.0821,76.0178,76.0258,2500.0
2006-11-21 13:05:00,94.65,94.69,94.65,94.68,1700.0,76.0258,76.058,76.0258,76.0499,1700.0
2006-11-21 13:10:00,94.67,94.67,94.64,94.65,500.0,76.0419,76.0419,76.0178,76.0258,500.0
2006-11-21 13:15:00,94.66,94.76,94.65,94.7,4500.0,76.0339,76.1142,76.0258,76.066,4500.0
2006-11-21 13:20:00,94.7,94.9,94.7,94.88,3200.0,76.066,76.2267,76.066,76.2106,3200.0
2006-11-21 13:25:00,94.88,94.89,94.73,94.77,3100.0,76.2106,76.2186,76.0901,76.1222,3100.0
2006-11-21 13:30:00,94.76,94.77,94.71,94.71,5100.0,76.1142,76.1222,76.074,76.074,5100.0
2006-11-21 13:35:00,94.74,94.86,94.74,94.86,4800.0,76.0981,76.1945,76.0981,76.1945,4800.0
2006-11-21 13:40:00,94.86,94.86,94.8,94.83,1300.0,76.1945,76.1945,76.1463,76.1704,1300.0
2006-11-21 13:45:00,94.83,94.83,94.76,94.79,1900.0,76.1704,76.1704,76.1142,76.1383,1900.0
2006-11-21 13:50:00,94.79,94.81,94.78,94.78,2700.0,76.1383,76.1544,76.1303,76.1303,2700.0
2006-11-21 13:55:00,94.81,94.83,94.81,94.82,700.0,76.1544,76.1704,76.1544,76.1624,700.0
2006-11-21 14:00:00,94.79,94.88,94.78,94.88,9100.0,76.1383,76.2106,76.1303,76.2106,9100.0
2006-11-21 14:05:00,94.88,94.96,94.85,94.94,9700.0,76.2106,76.2748,76.1865,76.2588,9700.0
2006-11-21 14:10:00,94.93,94.98,94.91,94.97,2500.0,76.2508,76.2909,76.2347,76.2829,2500.0
2006-11-21 14:15:00,94.98,95.0,94.97,95.0,8000.0,76.2909,76.307,76.2829,76.307,8000.0
2006-11-21 14:20:00,95.0,95.02,94.93,95.02,3100.0,76.307,76.323,76.2508,76.323,3100.0
2006-11-21 14:25:00,95.01,95.01,94.85,94.88,4400.0,76.315,76.315,76.1865,76.2106,4400.0
2006-11-21 14:30:00,94.89,95.01,94.88,94.94,4600.0,76.2186,76.315,76.2106,76.2588,4600.0
2006-11-21 14:35:00,94.92,94.95,94.89,94.95,4000.0,76.2427,76.2668,76.2186,76.2668,4000.0
2006-11-21 14:40:00,94.97,95.05,94.81,94.86,8200.0,76.2829,76.3471,76.1544,76.1945,8200.0
2006-11-21 14:45:00,94.83,94.9,94.83,94.88,2500.0,76.1704,76.2267,76.1704,76.2106,2500.0
2006-11-21 14:50:00,94.88,95.0,94.88,95.0,7200.0,76.2106,76.307,76.2106,76.307,7200.0
2006-11-21 14:55:00,94.99,95.0,94.93,95.0,9000.0,76.2989,76.307,76.2508,76.307,9000.0
2006-11-21 15:00:00,95.0,95.06,95.0,95.04,3600.0,76.307,76.3552,76.307,76.3391,3600.0
2006-11-21 15:05:00,95.05,95.1,95.01,95.06,3100.0,76.3471,76.3873,76.315,76.3552,3100.0
2006-11-21 15:10:00,95.02,95.05,95.02,95.05,2400.0,76.323,76.3471,76.323,76.3471,2400.0
2006-11-21 15:15:00,95.06,95.1,95.03,95.07,7000.0,76.3552,76.3873,76.3311,76.3632,7000.0
2006-11-21 15:20:00,95.08,95.09,94.91,94.95,4600.0,76.3712,76.3793,76.2347,76.2668,4600.0
2006-11-21 15:25:00,94.98,95.01,94.91,94.95,3900.0,76.2909,76.315,76.2347,76.2668,3900.0
2006-11-21 15:30:00,94.94,94.94,94.82,94.91,4200.0,76.2588,76.2588,76.1624,76.2347,4200.0
2006-11-21 15:35:00,94.88,94.89,94.78,94.88,3500.0,76.2106,76.2186,76.1303,76.2106,3500.0
2006-11-21 15:40:00,94.88,94.9,94.85,94.86,4800.0,76.2106,76.2267,76.1865,76.1945,4800.0
2006-11-21 15:45:00,94.86,95.0,94.85,94.85,6300.0,76.1945,76.307,76.1865,76.1865,6300.0
2006-11-21 15:50:00,94.85,94.86,94.82,94.86,5200.0,76.1865,76.1945,76.1624,76.1945,5200.0
2006-11-21 15:55:00,94.86,94.86,94.79,94.81,8100.0,76.1945,76.1945,76.1383,76.1544,8100.0
2006-11-22 09:30:00,94.91,95.0,94.91,95.0,3100.0,76.2347,76.307,76.2347,76.307,3100.0
2006-11-22 09:35:00,95.06,95.6,95.06,95.52,6200.0,76.3552,76.7889,76.3552,76.7247,6200.0
2006-11-22 09:40:00,95.4,95.47,94.91,94.91,8200.0,76.6283,76.6845,76.2347,76.2347,8200.0
2006-11-22 09:45:00,94.98,95.48,94.98,95.39,8700.0,76.2909,76.6925,76.2909,76.6202,8700.0
2006-11-22 09:50:00,95.41,95.41,95.1,95.3,4000.0,76.6363,76.6363,76.3873,76.5479,4000.0
2006-11-22 09:55:00,95.27,95.31,95.26,95.26,1200.0,76.5238,76.556,76.5158,76.5158,1200.0
2006-11-22 10:00:00,95.11,95.19,95.11,95.17,1800.0,76.3953,76.4596,76.3953,76.4435,1800.0
2006-11-22 10:05:00,95.05,95.05,94.92,94.92,700.0,76.3471,76.3471,76.2427,76.2427,700.0
2006-11-22 10:10:00,94.87,94.89,94.8,94.8,2400.0,76.2026,76.2186,76.1463,76.1463,2400.0
2006-11-22 10:15:00,94.84,94.96,94.79,94.89,7100.0,76.1785,76.2748,76.1383,76.2186,7100.0
2006-11-22 10:20:00,94.9,94.9,94.76,94.77,6200.0,76.2267,76.2267,76.1142,76.1222,6200.0
2006-11-22 10:25:00,94.73,94.73,94.73,94.73,100.0,76.0901,76.0901,76.0901,76.0901,100.0
2006-11-22 10:30:00,94.74,94.82,94.64,94.76,4700.0,76.0981,76.1624,76.0178,76.1142,4700.0
2006-11-22 10:35:00,94.76,94.79,94.73,94.79,6300.0,76.1142,76.1383,76.0901,76.1383,6300.0
2006-11-22 10:40:00,94.8,94.84,94.72,94.79,4900.0,76.1463,76.1785,76.0821,76.1383,4900.0
2006-11-22 10:45:00,94.79,94.83,94.62,94.67,4500.0,76.1383,76.1704,76.0017,76.0419,4500.0
2006-11-22 10:50:00,94.65,94.65,94.54,94.54,2200.0,76.0258,76.0258,75.9375,75.9375,2200.0
2006-11-22 10:55:00,94.55,94.55,94.49,94.49,1200.0,75.9455,75.9455,75.8973,75.8973,1200.0
2006-11-22 11:00:00,94.5,94.74,94.5,94.64,34400.0,75.9054,76.0981,75.9054,76.0178,34400.0
2006-11-22 11:05:00,94.65,94.73,94.65,94.7,5700.0,76.0258,76.0901,76.0258,76.066,5700.0
2006-11-22 11:10:00,94.7,94.7,94.58,94.58,1600.0,76.066,76.066,75.9696,75.9696,1600.0
2006-11-22 11:15:00,94.58,94.65,94.58,94.65,3100.0,75.9696,76.0258,75.9696,76.0258,3100.0
2006-11-22 11:20:00,94.65,94.82,94.65,94.76,2400.0,76.0258,76.1624,76.0258,76.1142,2400.0
2006-11-22 11:25:00,94.76,94.93,94.76,94.93,1900.0,76.1142,76.2508,76.1142,76.2508,1900.0
2006-11-22 11:30:00,94.95,95.05,94.95,95.04,3900.0,76.2668,76.3471,76.2668,76.3391,3900.0
2006-11-22 11:35:00,95.01,95.06,94.95,94.95,4100.0,76.315,76.3552,76.2668,76.2668,4100.0
2006-11-22 11:40:00,94.91,95.06,94.83,95.06,6400.0,76.2347,76.3552,76.1704,76.3552,6400.0
2006-11-22 11:45:00,95.07,95.2,95.07,95.14,2900.0,76.3632,76.4676,76.3632,76.4194,2900.0
2006-11-22 11:50:00,95.14,95.14,95.1,95.11,1800.0,76.4194,76.4194,76.3873,76.3953,1800.0
2006-11-22 11:55:00,95.11,95.17,95.05,95.14,7700.0,76.3953,76.4435,76.3471,76.4194,7700.0
2006-11-22 12:00:00,95.14,95.2,95.14,95.2,4400.0,76.4194,76.4676,76.4194,76.4676,4400.0
2006-11-22 12:05:00,95.21,95.3,95.19,95.23,2800.0,76.4757,76.5479,76.4596,76.4917,2800.0
2006-11-22 12:10:00,95.22,95.22,95.06,95.12,2000.0,76.4837,76.4837,76.3552,76.4034,2000.0
2006-11-22 12:15:00,95.11,95.11,95.03,95.04,3000.0,76.3953,76.3953,76.3311,76.3391,3000.0
2006-11-22 12:20:00,94.99,94.99,94.98,94.98,300.0,76.2989,76.2989,76.2909,76.2909,300.0
2006-11-22 12:25:00,94.98,95.12,94.98,95.11,2600.0,76.2909,76.4034,76.2909,76.3953,2600.0
2006-11-22 12:30:00,95.11,95.12,95.08,95.08,2400.0,76.3953,76.4034,76.3712,76.3712,2400.0
2006-11-22 12:35:00,95.08,95.08,94.97,94.99,2000.0,76.3712,76.3712,76.2829,76.2989,2000.0
2006-11-22 12:40:00,94.98,95.08,94.98,95.08,2000.0,76.2909,76.3712,76.2909,76.3712,2000.0
2006-11-22 12:45:00,95.07,95.07,95.04,95.07,700.0,76.3632,76.3632,76.3391,76.3632,700.0
2006-11-22 12:50:00,95.05,95.19,95.05,95.13,2200.0,76.3471,76.4596,76.3471,76.4114,2200.0
2006-11-22 12:55:00,95.13,95.13,95.1,95.1,1100.0,76.4114,76.4114,76.3873,76.3873,1100.0
2006-11-22 13:00:00,95.1,95.1,94.94,95.02,2400.0,76.3873,76.3873,76.2588,76.323,2400.0
2006-11-22 13:05:00,95.03,95.03,95.02,95.02,300.0,76.3311,76.3311,76.323,76.323,300.0
2006-11-22 13:10:00,95.03,95.08,94.95,94.95,3000.0,76.3311,76.3712,76.2668,76.2668,3000.0
2006-11-22 13:15:00,94.97,94.97,94.95,94.95,1200.0,76.2829,76.2829,76.2668,76.2668,1200.0
2006-11-22 13:20:00,94.95,94.99,94.95,94.99,1200.0,76.2668,76.2989,76.2668,76.2989,1200.0
2006-11-22 13:25:00,94.99,95.0,94.9,94.94,3900.0,76.2989,76.307,76.2267,76.2588,3900.0
2006-11-22 13:30:00,94.91,94.91,94.91,94.91,700.0,76.2347,76.2347,76.2347,76.2347,700.0
2006-11-22 13:35:00,94.92,94.95,94.88,94.89,2700.0,76.2427,76.2668,76.2106,76.2186,2700.0
2006-11-22 13:40:00,94.89,94.91,94.87,94.91,1900.0,76.2186,76.2347,76.2026,76.2347,1900.0
2006-11-22 13:45:00,94.91,94.91,94.84,94.9,4100.0,76.2347,76.2347,76.1785,76.2267,4100.0
2006-11-22 13:50:00,94.91,94.91,94.88,94.88,1200.0,76.2347,76.2347,76.2106,76.2106,1200.0
2006-11-22 13:55:00,94.88,94.93,94.83,94.93,3800.0,76.2106,76.2508,76.1704,76.2508,3800.0
2006-11-22 14:00:00,94.92,95.21,94.92,95.21,19100.0,76.2427,76.4757,76.2427,76.4757,19100.0
2006-11-22 14:05:00,95.2,95.34,95.18,95.26,7000.0,76.4676,76.5801,76.4516,76.5158,7000.0
2006-11-22 14:10:00,95.25,95.34,95.25,95.29,2900.0,76.5078,76.5801,76.5078,76.5399,2900.0
2006-11-22 14:15:00,95.29,95.29,95.18,95.22,5000.0,76.5399,76.5399,76.4516,76.4837,5000.0
2006-11-22 14:20:00,95.23,95.33,95.23,95.31,3800.0,76.4917,76.572,76.4917,76.556,3800.0
2006-11-22 14:25:00,95.28,95.32,95.15,95.32,3400.0,76.5319,76.564,76.4275,76.564,3400.0
2006-11-22 14:30:00,95.35,95.45,95.35,95.43,6700.0,76.5881,76.6684,76.5881,76.6524,6700.0
2006-11-22 14:35:00,95.37,95.42,95.37,95.42,1700.0,76.6042,76.6443,76.6042,76.6443,1700.0
2006-11-22 14:40:00,95.42,95.42,95.41,95.42,13600.0,76.6443,76.6443,76.6363,76.6443,13600.0
2006-11-22 14:45:00,95.42,95.58,95.4,95.53,4100.0,76.6443,76.7729,76.6283,76.7327,4100.0
2006-11-22 14:50:00,95.55,95.56,95.45,95.47,2000.0,76.7488,76.7568,76.6684,76.6845,2000.0
2006-11-22 14:55:00,95.48,95.48,95.46,95.47,800.0,76.6925,76.6925,76.6765,76.6845,800.0
2006-11-22 15:00:00,95.45,95.52,95.45,95.5,7600.0,76.6684,76.7247,76.6684,76.7086,7600.0
2006-11-22 15:05:00,95.51,95.7,95.51,95.7,27600.0,76.7166,76.8692,76.7166,76.8692,27600.0
2006-11-22 15:10:00,95.72,95.72,95.5,95.51,5300.0,76.8853,76.8853,76.7086,76.7166,5300.0
2006-11-22 15:15:00,95.51,95.58,95.51,95.55,6600.0,76.7166,76.7729,76.7166,76.7488,6600.0
2006-11-22 15:20:00,95.55,95.56,95.51,95.55,8200.0,76.7488,76.7568,76.7166,76.7488,8200.0
2006-11-22 15:25:00,95.56,95.56,95.55,95.55,2600.0,76.7568,76.7568,76.7488,76.7488,2600.0
2006-11-22 15:30:00,95.56,95.66,95.55,95.57,6100.0,76.7568,76.8371,76.7488,76.7648,6100.0
2006-11-22 15:35:00,95.57,95.57,95.47,95.52,13300.0,76.7648,76.7648,76.6845,76.7247,13300.0
2006-11-22 15:40:00,95.55,95.6,95.54,95.6,1100.0,76.7488,76.7889,76.7407,76.7889,1100.0
2006-11-22 15:45:00,95.59,95.72,95.59,95.71,12200.0,76.7809,76.8853,76.7809,76.8773,12200.0
2006-11-22 15:50:00,95.71,95.76,95.65,95.76,29200.0,76.8773,76.9174,76.8291,76.9174,29200.0
2006-11-22 15:55:00,95.77,95.89,95.75,95.89,33400.0,76.9255,77.0219,76.9094,77.0219,33400.0
2006-11-24 09:30:00,95.57,95.58,95.3,95.3,5200.0,76.7648,76.7729,76.5479,76.5479,5200.0
2006-11-24 09:35:00,95.31,95.57,95.14,95.45,5900.0,76.556,76.7648,76.4194,76.6684,5900.0
2006-11-24 09:40:00,95.33,95.33,95.16,95.26,400.0,76.572,76.572,76.4355,76.5158,400.0
2006-11-24 09:45:00,95.26,95.27,94.96,94.96,3300.0,76.5158,76.5238,76.2748,76.2748,3300.0
2006-11-24 09:50:00,95.0,95.13,94.91,95.13,5000.0,76.307,76.4114,76.2347,76.4114,5000.0
2006-11-24 09:55:00,95.1,95.1,95.01,95.1,4900.0,76.3873,76.3873,76.315,76.3873,4900.0
2006-11-24 10:00:00,95.21,95.35,95.1,95.34,6100.0,76.4757,76.5881,76.3873,76.5801,6100.0
2006-11-24 10:05:00,95.35,95.52,95.34,95.34,3000.0,76.5881,76.7247,76.5801,76.5801,3000.0
2006-11-24 10:10:00,95.45,95.45,95.32,95.35,8400.0,76.6684,76.6684,76.564,76.5881,8400.0
2006-11-24 10:15:00,95.35,95.5,95.35,95.45,6300.0,76.5881,76.7086,76.5881,76.6684,6300.0
2006-11-24 10:20:00,95.46,95.49,95.34,95.38,3600.0,76.6765,76.7006,76.5801,76.6122,3600.0
2006-11-24 10:25:00,95.37,95.47,95.33,95.39,4600.0,76.6042,76.6845,76.572,76.6202,4600.0
2006-11-24 10:30:00,95.45,95.62,95.44,95.57,3800.0,76.6684,76.805,76.6604,76.7648,3800.0
2006-11-24 10:35:00,95.5,95.57,95.5,95.56,1100.0,76.7086,76.7648,76.7086,76.7568,1100.0
2006-11-24 10:40:00,95.63,95.65,95.62,95.65,700.0,76.813,76.8291,76.805,76.8291,700.0
2006-11-24 10:45:00,95.66,95.66,95.57,95.65,1400.0,76.8371,76.8371,76.7648,76.8291,1400.0
2006-11-24 10:50:00,95.64,95.8,95.64,95.74,1600.0,76.821,76.9496,76.821,76.9014,1600.0
2006-11-24 10:55:00,95.75,95.81,95.65,95.67,3000.0,76.9094,76.9576,76.8291,76.8451,3000.0
2006-11-24 11:00:00,95.74,95.76,95.67,95.72,800.0,76.9014,76.9174,76.8451,76.8853,800.0
2006-11-24 11:05:00,95.74,95.81,95.74,95.76,1800.0,76.9014,76.9576,76.9014,76.9174,1800.0
2006-11-24 11:10:00,95.82,95.84,95.82,95.84,700.0,76.9656,76.9817,76.9656,76.9817,700.0
2006-11-24 11:15:00,95.88,95.88,95.73,95.73,2500.0,77.0138,77.0138,76.8933,76.8933,2500.0
2006-11-24 11:20:00,95.69,95.69,95.58,95.64,1000.0,76.8612,76.8612,76.7729,76.821,1000.0
2006-11-24 11:25:00,95.69,95.73,95.69,95.7,900.0,76.8612,76.8933,76.8612,76.8692,900.0
2006-11-24 11:30:00,95.7,95.76,95.61,95.61,7200.0,76.8692,76.9174,76.7969,76.7969,7200.0
2006-11-24 11:35:00,95.67,95.68,95.64,95.68,2900.0,76.8451,76.8532,76.821,76.8532,2900.0
2006-11-24 11:40:00,95.68,95.84,95.62,95.84,6100.0,76.8532,76.9817,76.805,76.9817,6100.0
2006-11-24 11:45:00,95.85,95.9,95.85,95.88,3200.0,76.9897,77.0299,76.9897,77.0138,3200.0
2006-11-24 11:50:00,95.88,96.0,95.88,95.95,2500.0,77.0138,77.1102,77.0138,77.07,2500.0
2006-11-24 11:55:00,95.95,96.0,95.95,96.0,35100.0,77.07,77.1102,77.07,77.1102,35100.0
2006-11-24 12:00:00,96.0,96.07,95.96,96.07,26400.0,77.1102,77.1664,77.0781,77.1664,26400.0
2006-11-24 12:05:00,96.07,96.11,96.05,96.11,1500.0,77.1664,77.1986,77.1504,77.1986,1500.0
2006-11-24 12:10:00,96.1,96.11,96.1,96.11,500.0,77.1905,77.1986,77.1905,77.1986,500.0
2006-11-24 12:15:00,96.11,96.11,96.07,96.07,1700.0,77.1986,77.1986,77.1664,77.1664,1700.0
2006-11-24 12:20:00,96.08,96.1,96.08,96.1,1200.0,77.1745,77.1905,77.1745,77.1905,1200.0
2006-11-24 12:25:00,96.12,96.12,96.1,96.11,600.0,77.2066,77.2066,77.1905,77.1986,600.0
2006-11-24 12:30:00,96.07,96.11,96.05,96.1,900.0,77.1664,77.1986,77.1504,77.1905,900.0
2006-11-24 12:35:00,96.08,96.09,95.96,96.0,2000.0,77.1745,77.1825,77.0781,77.1102,2000.0
2006-11-24 12:40:00,95.99,96.06,95.98,96.02,3800.0,77.1022,77.1584,77.0941,77.1263,3800.0
2006-11-24 12:45:00,96.02,96.06,96.0,96.01,3800.0,77.1263,77.1584,77.1102,77.1182,3800.0
2006-11-24 12:50:00,95.96,96.2,95.83,96.2,7800.0,77.0781,77.2709,76.9737,77.2709,7800.0
2006-11-24 12:55:00,96.23,96.34,96.17,96.34,9500.0,77.295,77.3833,77.2468,77.3833,9500.0
2006-11-24 13:00:00,96.25,96.25,96.25,96.25,900.0,77.311,77.311,77.311,77.311,900.0
2006-11-24 13:05:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:10:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:15:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:20:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:25:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:35:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:40:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:45:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:50:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 13:55:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:00:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:05:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:10:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:15:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:20:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:25:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:35:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:40:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:45:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:50:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 14:55:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:00:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:05:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:10:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:15:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:20:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:25:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:30:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:35:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:40:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:45:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:50:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-24 15:55:00,96.25,96.25,96.25,96.25,0.0,77.311,77.311,77.311,77.311,0.0
2006-11-27 09:30:00,96.21,96.22,96.0,96.1,4700.0,77.2789,77.2869,77.1102,77.1905,4700.0
2006-11-27 09:35:00,96.1,96.1,95.64,95.64,3400.0,77.1905,77.1905,76.821,76.821,3400.0
2006-11-27 09:40:00,95.58,95.63,95.48,95.58,4500.0,76.7729,76.813,76.6925,76.7729,4500.0
2006-11-27 09:45:00,95.58,95.98,95.58,95.82,8900.0,76.7729,77.0941,76.7729,76.9656,8900.0
2006-11-27 09:50:00,95.77,95.84,95.66,95.75,6100.0,76.9255,76.9817,76.8371,76.9094,6100.0
2006-11-27 09:55:00,95.75,95.75,95.59,95.67,7500.0,76.9094,76.9094,76.7809,76.8451,7500.0
2006-11-27 10:00:00,95.68,95.68,95.34,95.37,7100.0,76.8532,76.8532,76.5801,76.6042,7100.0
2006-11-27 10:05:00,95.36,95.36,95.05,95.24,8000.0,76.5961,76.5961,76.3471,76.4998,8000.0
2006-11-27 10:10:00,95.24,95.24,94.97,95.01,17800.0,76.4998,76.4998,76.2829,76.315,17800.0
2006-11-27 10:15:00,95.0,95.3,95.0,95.2,14600.0,76.307,76.5479,76.307,76.4676,14600.0
2006-11-27 10:20:00,95.21,95.21,95.0,95.0,5200.0,76.4757,76.4757,76.307,76.307,5200.0
2006-11-27 10:25:00,94.98,95.11,94.94,95.06,22300.0,76.2909,76.3953,76.2588,76.3552,22300.0
2006-11-27 10:30:00,95.05,95.12,95.02,95.02,5700.0,76.3471,76.4034,76.323,76.323,5700.0
2006-11-27 10:35:00,95.04,95.16,95.02,95.16,7900.0,76.3391,76.4355,76.323,76.4355,7900.0
2006-11-27 10:40:00,95.17,95.17,95.08,95.11,4500.0,76.4435,76.4435,76.3712,76.3953,4500.0
2006-11-27 10:45:00,95.19,95.19,95.03,95.1,3700.0,76.4596,76.4596,76.3311,76.3873,3700.0
2006-11-27 10:50:00,95.06,95.1,95.0,95.0,22300.0,76.3552,76.3873,76.307,76.307,22300.0
2006-11-27 10:55:00,95.0,95.06,95.0,95.01,6700.0,76.307,76.3552,76.307,76.315,6700.0
2006-11-27 11:00:00,95.04,95.06,94.98,94.99,14300.0,76.3391,76.3552,76.2909,76.2989,14300.0
2006-11-27 11:05:00,94.95,95.02,94.91,95.0,16800.0,76.2668,76.323,76.2347,76.307,16800.0
2006-11-27 11:10:00,95.0,95.04,94.95,94.98,13300.0,76.307,76.3391,76.2668,76.2909,13300.0
2006-11-27 11:15:00,94.99,94.99,94.9,94.98,4300.0,76.2989,76.2989,76.2267,76.2909,4300.0
2006-11-27 11:20:00,94.99,95.03,94.97,94.97,6700.0,76.2989,76.3311,76.2829,76.2829,6700.0
2006-11-27 11:25:00,94.95,95.15,94.95,95.1,19700.0,76.2668,76.4275,76.2668,76.3873,19700.0
2006-11-27 11:30:00,95.11,95.16,95.07,95.07,4100.0,76.3953,76.4355,76.3632,76.3632,4100.0
2006-11-27 11:35:00,95.06,95.25,94.94,95.21,13700.0,76.3552,76.5078,76.2588,76.4757,13700.0
2006-11-27 11:40:00,95.19,95.19,95.08,95.08,3200.0,76.4596,76.4596,76.3712,76.3712,3200.0
2006-11-27 11:45:00,95.08,95.14,95.06,95.07,3900.0,76.3712,76.4194,76.3552,76.3632,3900.0
2006-11-27 11:50:00,95.06,95.06,94.98,94.98,6800.0,76.3552,76.3552,76.2909,76.2909,6800.0
2006-11-27 11:55:00,95.02,95.1,94.96,95.05,8500.0,76.323,76.3873,76.2748,76.3471,8500.0
2006-11-27 12:00:00,95.05,95.12,95.01,95.03,11000.0,76.3471,76.4034,76.315,76.3311,11000.0
2006-11-27 12:05:00,95.04,95.05,94.99,95.0,5600.0,76.3391,76.3471,76.2989,76.307,5600.0
2006-11-27 12:10:00,94.99,94.99,94.91,94.98,4200.0,76.2989,76.2989,76.2347,76.2909,4200.0
2006-11-27 12:15:00,94.94,94.94,94.81,94.83,3200.0,76.2588,76.2588,76.1544,76.1704,3200.0
2006-11-27 12:20:00,94.86,94.94,94.66,94.76,18900.0,76.1945,76.2588,76.0339,76.1142,18900.0
2006-11-27 12:25:00,94.75,94.75,94.67,94.74,16000.0,76.1062,76.1062,76.0419,76.0981,16000.0
2006-11-27 12:30:00,94.69,94.69,94.48,94.49,5500.0,76.058,76.058,75.8893,75.8973,5500.0
2006-11-27 12:35:00,94.49,94.53,94.41,94.43,6500.0,75.8973,75.9295,75.8331,75.8491,6500.0
2006-11-27 12:40:00,94.44,94.57,94.44,94.54,5900.0,75.8572,75.9616,75.8572,75.9375,5900.0
2006-11-27 12:45:00,94.52,94.67,94.52,94.65,88700.0,75.9214,76.0419,75.9214,76.0258,88700.0
2006-11-27 12:50:00,94.67,94.69,94.53,94.53,6500.0,76.0419,76.058,75.9295,75.9295,6500.0
2006-11-27 12:55:00,94.6,94.6,94.5,94.5,1900.0,75.9857,75.9857,75.9054,75.9054,1900.0
2006-11-27 13:00:00,94.48,94.5,94.44,94.44,3800.0,75.8893,75.9054,75.8572,75.8572,3800.0
2006-11-27 13:05:00,94.44,94.49,94.41,94.41,7700.0,75.8572,75.8973,75.8331,75.8331,7700.0
2006-11-27 13:10:00,94.42,94.44,94.4,94.43,2900.0,75.8411,75.8572,75.825,75.8491,2900.0
2006-11-27 13:15:00,94.43,94.45,94.41,94.41,4700.0,75.8491,75.8652,75.8331,75.8331,4700.0
2006-11-27 13:20:00,94.41,94.49,94.36,94.41,12700.0,75.8331,75.8973,75.7929,75.8331,12700.0
2006-11-27 13:25:00,94.42,94.47,94.41,94.46,6800.0,75.8411,75.8813,75.8331,75.8732,6800.0
2006-11-27 13:30:00,94.46,94.6,94.42,94.45,7200.0,75.8732,75.9857,75.8411,75.8652,7200.0
2006-11-27 13:35:00,94.46,94.46,94.25,94.27,6500.0,75.8732,75.8732,75.7046,75.7206,6500.0
2006-11-27 13:40:00,94.27,94.51,94.27,94.51,5600.0,75.7206,75.9134,75.7206,75.9134,5600.0
2006-11-27 13:45:00,94.51,94.52,94.41,94.41,4400.0,75.9134,75.9214,75.8331,75.8331,4400.0
2006-11-27 13:50:00,94.43,94.49,94.37,94.44,7000.0,75.8491,75.8973,75.8009,75.8572,7000.0
2006-11-27 13:55:00,94.49,94.54,94.44,94.48,2800.0,75.8973,75.9375,75.8572,75.8893,2800.0
2006-11-27 14:00:00,94.51,94.54,94.48,94.51,2700.0,75.9134,75.9375,75.8893,75.9134,2700.0
2006-11-27 14:05:00,94.49,94.49,94.33,94.37,4300.0,75.8973,75.8973,75.7688,75.8009,4300.0
2006-11-27 14:10:00,94.43,94.5,94.41,94.45,3600.0,75.8491,75.9054,75.8331,75.8652,3600.0
2006-11-27 14:15:00,94.46,94.49,94.41,94.41,4400.0,75.8732,75.8973,75.8331,75.8331,4400.0
2006-11-27 14:20:00,94.39,94.43,94.29,94.42,4700.0,75.817,75.8491,75.7367,75.8411,4700.0
2006-11-27 14:25:00,94.41,94.42,94.29,94.38,3400.0,75.8331,75.8411,75.7367,75.809,3400.0
2006-11-27 14:30:00,94.39,94.4,94.0,94.03,8700.0,75.817,75.825,75.5037,75.5278,8700.0
2006-11-27 14:35:00,94.08,94.12,94.02,94.06,3000.0,75.568,75.6001,75.5198,75.5519,3000.0
2006-11-27 14:40:00,94.07,94.2,94.07,94.15,5100.0,75.56,75.6644,75.56,75.6242,5100.0
2006-11-27 14:45:00,94.13,94.32,94.13,94.25,13900.0,75.6082,75.7608,75.6082,75.7046,13900.0
2006-11-27 14:50:00,94.25,94.28,94.19,94.28,5300.0,75.7046,75.7287,75.6564,75.7287,5300.0
2006-11-27 14:55:00,94.3,94.42,94.16,94.2,7800.0,75.7447,75.8411,75.6323,75.6644,7800.0
2006-11-27 15:00:00,94.23,94.28,94.22,94.28,2500.0,75.6885,75.7287,75.6805,75.7287,2500.0
2006-11-27 15:05:00,94.23,94.28,94.22,94.24,3400.0,75.6885,75.7287,75.6805,75.6965,3400.0
2006-11-27 15:10:00,94.28,94.43,94.24,94.39,4900.0,75.7287,75.8491,75.6965,75.817,4900.0
2006-11-27 15:15:00,94.38,94.41,94.25,94.41,3600.0,75.809,75.8331,75.7046,75.8331,3600.0
2006-11-27 15:20:00,94.44,94.49,94.36,94.36,5200.0,75.8572,75.8973,75.7929,75.7929,5200.0
2006-11-27 15:25:00,94.38,94.39,94.25,94.29,4500.0,75.809,75.817,75.7046,75.7367,4500.0
2006-11-27 15:30:00,94.3,94.31,94.18,94.28,7500.0,75.7447,75.7527,75.6483,75.7287,7500.0
2006-11-27 15:35:00,94.25,94.31,94.25,94.31,15600.0,75.7046,75.7527,75.7046,75.7527,15600.0
2006-11-27 15:40:00,94.33,94.5,94.33,94.46,8000.0,75.7688,75.9054,75.7688,75.8732,8000.0
2006-11-27 15:45:00,94.46,94.49,94.41,94.43,6200.0,75.8732,75.8973,75.8331,75.8491,6200.0
2006-11-27 15:50:00,94.42,94.47,94.4,94.4,6000.0,75.8411,75.8813,75.825,75.825,6000.0
2006-11-27 15:55:00,94.43,94.62,94.4,94.42,14400.0,75.8491,76.0017,75.825,75.8411,14400.0
2006-11-28 09:30:00,94.31,94.31,94.0,94.0,4100.0,75.7527,75.7527,75.5037,75.5037,4100.0
2006-11-28 09:35:00,94.0,94.01,93.28,93.38,11600.0,75.5037,75.5118,74.9254,75.0057,11600.0
2006-11-28 09:40:00,93.26,93.59,93.26,93.53,14500.0,74.9094,75.1744,74.9094,75.1262,14500.0
2006-11-28 09:45:00,93.53,93.76,93.53,93.68,12400.0,75.1262,75.311,75.1262,75.2467,12400.0
2006-11-28 09:50:00,93.67,93.94,93.55,93.94,14500.0,75.2387,75.4556,75.1423,75.4556,14500.0
2006-11-28 09:55:00,93.75,93.93,93.6,93.9,16800.0,75.3029,75.4475,75.1825,75.4234,16800.0
2006-11-28 10:00:00,93.91,94.37,93.84,94.31,43500.0,75.4315,75.8009,75.3752,75.7527,43500.0
2006-11-28 10:05:00,94.31,94.35,94.06,94.06,9200.0,75.7527,75.7849,75.5519,75.5519,9200.0
2006-11-28 10:10:00,93.93,94.15,93.34,93.53,24300.0,75.4475,75.6242,74.9736,75.1262,24300.0
2006-11-28 10:15:00,93.57,94.06,93.52,93.96,9800.0,75.1584,75.5519,75.1182,75.4716,9800.0
2006-11-28 10:20:00,93.96,94.25,93.95,94.19,9200.0,75.4716,75.7046,75.4636,75.6564,9200.0
2006-11-28 10:25:00,94.12,94.19,94.02,94.04,2500.0,75.6001,75.6564,75.5198,75.5359,2500.0
2006-11-28 10:30:00,93.92,94.0,93.68,94.0,9100.0,75.4395,75.5037,75.2467,75.5037,9100.0
2006-11-28 10:35:00,94.08,94.08,93.89,94.03,10500.0,75.568,75.568,75.4154,75.5278,10500.0
2006-11-28 10:40:00,94.03,94.1,93.97,94.03,9900.0,75.5278,75.5841,75.4796,75.5278,9900.0
2006-11-28 10:45:00,94.06,94.28,94.05,94.06,10600.0,75.5519,75.7287,75.5439,75.5519,10600.0
2006-11-28 10:50:00,94.04,94.06,93.9,93.9,6200.0,75.5359,75.5519,75.4234,75.4234,6200.0
2006-11-28 10:55:00,93.9,93.93,93.69,93.69,6000.0,75.4234,75.4475,75.2547,75.2547,6000.0
2006-11-28 11:00:00,93.69,93.83,93.69,93.78,5000.0,75.2547,75.3672,75.2547,75.327,5000.0
2006-11-28 11:05:00,93.68,93.98,93.64,93.98,8300.0,75.2467,75.4877,75.2146,75.4877,8300.0
2006-11-28 11:10:00,94.0,94.05,93.98,93.98,21500.0,75.5037,75.5439,75.4877,75.4877,21500.0
2006-11-28 11:15:00,94.0,94.03,93.94,94.03,29000.0,75.5037,75.5278,75.4556,75.5278,29000.0
2006-11-28 11:20:00,94.0,94.1,93.99,94.1,26400.0,75.5037,75.5841,75.4957,75.5841,26400.0
2006-11-28 11:25:00,94.08,94.15,93.91,93.99,3600.0,75.568,75.6242,75.4315,75.4957,3600.0
2006-11-28 11:30:00,93.99,94.11,93.96,94.11,3600.0,75.4957,75.5921,75.4716,75.5921,3600.0
2006-11-28 11:35:00,94.11,94.33,94.11,94.33,5200.0,75.5921,75.7688,75.5921,75.7688,5200.0
2006-11-28 11:40:00,94.36,94.38,94.33,94.35,2000.0,75.7929,75.809,75.7688,75.7849,2000.0
2006-11-28 11:45:00,94.35,94.36,94.22,94.24,3000.0,75.7849,75.7929,75.6805,75.6965,3000.0
2006-11-28 11:50:00,94.28,94.35,94.27,94.34,5900.0,75.7287,75.7849,75.7206,75.7768,5900.0
2006-11-28 11:55:00,94.34,94.34,94.2,94.25,1900.0,75.7768,75.7768,75.6644,75.7046,1900.0
2006-11-28 12:00:00,94.26,94.29,94.19,94.29,3000.0,75.7126,75.7367,75.6564,75.7367,3000.0
2006-11-28 12:05:00,94.29,94.3,94.29,94.3,4400.0,75.7367,75.7447,75.7367,75.7447,4400.0
2006-11-28 12:10:00,94.27,94.27,94.23,94.23,1600.0,75.7206,75.7206,75.6885,75.6885,1600.0
2006-11-28 12:15:00,94.23,94.27,94.13,94.26,3000.0,75.6885,75.7206,75.6082,75.7126,3000.0
2006-11-28 12:20:00,94.27,94.27,94.18,94.24,2200.0,75.7206,75.7206,75.6483,75.6965,2200.0
2006-11-28 12:25:00,94.19,94.2,94.12,94.12,2600.0,75.6564,75.6644,75.6001,75.6001,2600.0
2006-11-28 12:30:00,94.08,94.08,93.87,93.98,8600.0,75.568,75.568,75.3993,75.4877,8600.0
2006-11-28 12:35:00,93.93,94.02,93.74,94.02,5100.0,75.4475,75.5198,75.2949,75.5198,5100.0
2006-11-28 12:40:00,93.93,93.96,93.91,93.91,3600.0,75.4475,75.4716,75.4315,75.4315,3600.0
2006-11-28 12:45:00,93.85,93.91,93.75,93.76,8400.0,75.3833,75.4315,75.3029,75.311,8400.0
2006-11-28 12:50:00,93.77,93.8,93.72,93.72,5100.0,75.319,75.3431,75.2788,75.2788,5100.0
2006-11-28 12:55:00,93.72,93.86,93.68,93.76,8900.0,75.2788,75.3913,75.2467,75.311,8900.0
2006-11-28 13:00:00,93.77,93.95,93.76,93.95,5500.0,75.319,75.4636,75.311,75.4636,5500.0
2006-11-28 13:05:00,93.98,94.09,93.98,94.02,1900.0,75.4877,75.576,75.4877,75.5198,1900.0
2006-11-28 13:10:00,94.02,94.08,94.0,94.08,7000.0,75.5198,75.568,75.5037,75.568,7000.0
2006-11-28 13:15:00,94.04,94.04,93.92,93.96,10500.0,75.5359,75.5359,75.4395,75.4716,10500.0
2006-11-28 13:20:00,93.94,94.0,93.91,93.91,18100.0,75.4556,75.5037,75.4315,75.4315,18100.0
2006-11-28 13:25:00,93.93,93.96,93.85,93.85,8300.0,75.4475,75.4716,75.3833,75.3833,8300.0
2006-11-28 13:30:00,93.92,93.99,93.88,93.99,6700.0,75.4395,75.4957,75.4074,75.4957,6700.0
2006-11-28 13:35:00,93.99,93.99,93.85,93.85,8900.0,75.4957,75.4957,75.3833,75.3833,8900.0
2006-11-28 13:40:00,93.84,93.91,93.82,93.89,3400.0,75.3752,75.4315,75.3592,75.4154,3400.0
2006-11-28 13:45:00,93.87,93.89,93.81,93.81,3400.0,75.3993,75.4154,75.3511,75.3511,3400.0
2006-11-28 13:50:00,93.83,93.83,93.75,93.75,3100.0,75.3672,75.3672,75.3029,75.3029,3100.0
2006-11-28 13:55:00,93.75,93.92,93.75,93.83,5200.0,75.3029,75.4395,75.3029,75.3672,5200.0
2006-11-28 14:00:00,93.79,93.87,93.79,93.86,4900.0,75.3351,75.3993,75.3351,75.3913,4900.0
2006-11-28 14:05:00,93.87,94.09,93.87,94.07,6400.0,75.3993,75.576,75.3993,75.56,6400.0
2006-11-28 14:10:00,94.06,94.09,94.06,94.08,3900.0,75.5519,75.576,75.5519,75.568,3900.0
2006-11-28 14:15:00,94.05,94.06,94.02,94.02,8800.0,75.5439,75.5519,75.5198,75.5198,8800.0
2006-11-28 14:20:00,94.02,94.1,94.02,94.02,5800.0,75.5198,75.5841,75.5198,75.5198,5800.0
2006-11-28 14:25:00,94.06,94.1,94.0,94.04,6800.0,75.5519,75.5841,75.5037,75.5359,6800.0
2006-11-28 14:30:00,94.01,94.11,94.01,94.11,6200.0,75.5118,75.5921,75.5118,75.5921,6200.0
2006-11-28 14:35:00,94.11,94.11,94.0,94.05,7100.0,75.5921,75.5921,75.5037,75.5439,7100.0
2006-11-28 14:40:00,94.04,94.04,93.92,93.94,6300.0,75.5359,75.5359,75.4395,75.4556,6300.0
2006-11-28 14:45:00,93.94,93.98,93.83,93.98,6300.0,75.4556,75.4877,75.3672,75.4877,6300.0
2006-11-28 14:50:00,93.98,94.09,93.97,93.97,5300.0,75.4877,75.576,75.4796,75.4796,5300.0
2006-11-28 14:55:00,93.97,94.06,93.94,93.94,7000.0,75.4796,75.5519,75.4556,75.4556,7000.0
2006-11-28 15:00:00,93.94,94.14,93.89,94.09,23500.0,75.4556,75.6162,75.4154,75.576,23500.0
2006-11-28 15:05:00,94.12,94.12,94.0,94.04,4000.0,75.6001,75.6001,75.5037,75.5359,4000.0
2006-11-28 15:10:00,94.04,94.13,94.0,94.1,17400.0,75.5359,75.6082,75.5037,75.5841,17400.0
2006-11-28 15:15:00,94.12,94.25,94.12,94.18,5700.0,75.6001,75.7046,75.6001,75.6483,5700.0
2006-11-28 15:20:00,94.25,94.27,94.11,94.11,40200.0,75.7046,75.7206,75.5921,75.5921,40200.0
2006-11-28 15:25:00,94.16,94.19,94.11,94.19,9700.0,75.6323,75.6564,75.5921,75.6564,9700.0
2006-11-28 15:30:00,94.19,94.25,94.15,94.25,10100.0,75.6564,75.7046,75.6242,75.7046,10100.0
2006-11-28 15:35:00,94.22,94.27,94.22,94.27,4200.0,75.6805,75.7206,75.6805,75.7206,4200.0
2006-11-28 15:40:00,94.28,94.49,94.28,94.49,13900.0,75.7287,75.8973,75.7287,75.8973,13900.0
2006-11-28 15:45:00,94.45,94.46,94.36,94.37,8000.0,75.8652,75.8732,75.7929,75.8009,8000.0
2006-11-28 15:50:00,94.36,94.52,94.35,94.47,8900.0,75.7929,75.9214,75.7849,75.8813,8900.0
2006-11-28 15:55:00,94.4,94.45,94.38,94.41,14100.0,75.825,75.8652,75.809,75.8331,14100.0
2006-11-29 09:30:00,94.76,94.82,94.53,94.82,10300.0,76.3293,76.3777,76.1441,76.3777,10300.0
2006-11-29 09:35:00,94.92,95.06,94.76,95.0,9800.0,76.4582,76.571,76.3293,76.5226,9800.0
2006-11-29 09:40:00,94.94,94.97,94.72,94.96,9000.0,76.4743,76.4985,76.2971,76.4904,9000.0
2006-11-29 09:45:00,94.96,95.24,94.95,95.22,7900.0,76.4904,76.716,76.4824,76.6999,7900.0
2006-11-29 09:50:00,95.22,95.22,94.95,95.01,4400.0,76.6999,76.6999,76.4824,76.5307,4400.0
2006-11-29 09:55:00,95.02,95.16,95.01,95.04,6200.0,76.5388,76.6515,76.5307,76.5549,6200.0
2006-11-29 10:00:00,95.04,95.04,94.65,94.79,8700.0,76.5549,76.5549,76.2407,76.3535,8700.0
2006-11-29 10:05:00,94.79,95.11,94.79,95.05,7700.0,76.3535,76.6112,76.3535,76.5629,7700.0
2006-11-29 10:10:00,95.01,95.1,94.73,94.73,4600.0,76.5307,76.6032,76.3052,76.3052,4600.0
2006-11-29 10:15:00,94.7,94.87,94.67,94.87,6700.0,76.281,76.4179,76.2568,76.4179,6700.0
2006-11-29 10:20:00,94.83,94.89,94.75,94.88,3800.0,76.3857,76.434,76.3213,76.426,3800.0
2006-11-29 10:25:00,94.87,95.0,94.87,94.95,3500.0,76.4179,76.5226,76.4179,76.4824,3500.0
2006-11-29 10:30:00,94.96,95.15,94.96,95.15,3500.0,76.4904,76.6435,76.4904,76.6435,3500.0
2006-11-29 10:35:00,95.13,95.16,95.07,95.16,4700.0,76.6274,76.6515,76.579,76.6515,4700.0
2006-11-29 10:40:00,95.2,95.28,95.18,95.21,5400.0,76.6837,76.7482,76.6676,76.6918,5400.0
2006-11-29 10:45:00,95.21,95.39,95.21,95.38,3600.0,76.6918,76.8368,76.6918,76.8287,3600.0
2006-11-29 10:50:00,95.38,95.51,95.38,95.42,3300.0,76.8287,76.9334,76.8287,76.861,3300.0
2006-11-29 10:55:00,95.43,95.43,95.27,95.27,1400.0,76.869,76.869,76.7401,76.7401,1400.0
2006-11-29 11:00:00,95.31,95.58,95.31,95.58,4400.0,76.7723,76.9898,76.7723,76.9898,4400.0
2006-11-29 11:05:00,95.63,95.68,95.59,95.59,4500.0,77.0301,77.0704,76.9979,76.9979,4500.0
2006-11-29 11:10:00,95.59,95.59,95.55,95.58,2400.0,76.9979,76.9979,76.9657,76.9898,2400.0
2006-11-29 11:15:00,95.63,95.69,95.58,95.65,6100.0,77.0301,77.0784,76.9898,77.0462,6100.0
2006-11-29 11:20:00,95.68,95.71,95.63,95.71,4700.0,77.0704,77.0945,77.0301,77.0945,4700.0
2006-11-29 11:25:00,95.68,95.68,95.48,95.51,2900.0,77.0704,77.0704,76.9093,76.9334,2900.0
2006-11-29 11:30:00,95.41,95.51,95.4,95.51,2400.0,76.8529,76.9334,76.8448,76.9334,2400.0
2006-11-29 11:35:00,95.52,95.93,95.52,95.89,17300.0,76.9415,77.2718,76.9415,77.2395,17300.0
2006-11-29 11:40:00,95.94,96.17,95.94,96.17,18400.0,77.2798,77.4651,77.2798,77.4651,18400.0
2006-11-29 11:45:00,96.17,96.17,96.04,96.08,16600.0,77.4651,77.4651,77.3604,77.3926,16600.0
2006-11-29 11:50:00,96.14,96.27,96.14,96.27,5900.0,77.4409,77.5456,77.4409,77.5456,5900.0
2006-11-29 11:55:00,96.25,96.4,96.21,96.28,17200.0,77.5295,77.6503,77.4973,77.5537,17200.0
2006-11-29 12:00:00,96.28,96.3,96.25,96.28,12400.0,77.5537,77.5698,77.5295,77.5537,12400.0
2006-11-29 12:05:00,96.28,96.33,96.27,96.31,6900.0,77.5537,77.594,77.5456,77.5779,6900.0
2006-11-29 12:10:00,96.31,96.41,96.31,96.35,5500.0,77.5779,77.6584,77.5779,77.6101,5500.0
2006-11-29 12:15:00,96.34,96.48,96.34,96.47,7100.0,77.602,77.7148,77.602,77.7067,7100.0
2006-11-29 12:20:00,96.5,96.5,96.39,96.41,4200.0,77.7309,77.7309,77.6423,77.6584,4200.0
2006-11-29 12:25:00,96.41,96.41,96.18,96.21,4200.0,77.6584,77.6584,77.4731,77.4973,4200.0
2006-11-29 12:30:00,96.18,96.19,96.09,96.11,4800.0,77.4731,77.4812,77.4006,77.4168,4800.0
2006-11-29 12:35:00,96.18,96.23,96.17,96.23,6900.0,77.4731,77.5134,77.4651,77.5134,6900.0
2006-11-29 12:40:00,96.23,96.35,96.23,96.24,13900.0,77.5134,77.6101,77.5134,77.5215,13900.0
2006-11-29 12:45:00,96.2,96.26,96.2,96.26,4500.0,77.4892,77.5376,77.4892,77.5376,4500.0
2006-11-29 12:50:00,96.26,96.32,96.26,96.32,4900.0,77.5376,77.5859,77.5376,77.5859,4900.0
2006-11-29 12:55:00,96.36,96.46,96.36,96.44,6500.0,77.6181,77.6987,77.6181,77.6826,6500.0
2006-11-29 13:00:00,96.42,96.42,96.23,96.26,9800.0,77.6665,77.6665,77.5134,77.5376,9800.0
2006-11-29 13:05:00,96.26,96.36,96.26,96.36,5800.0,77.5376,77.6181,77.5376,77.6181,5800.0
2006-11-29 13:10:00,96.36,96.36,96.05,96.06,6900.0,77.6181,77.6181,77.3684,77.3765,6900.0
2006-11-29 13:15:00,96.0,96.14,96.0,96.12,12600.0,77.3281,77.4409,77.3281,77.4248,12600.0
2006-11-29 13:20:00,96.11,96.11,95.83,95.83,11000.0,77.4168,77.4168,77.1912,77.1912,11000.0
2006-11-29 13:25:00,95.84,95.92,95.82,95.85,12800.0,77.1993,77.2637,77.1832,77.2073,12800.0
2006-11-29 13:30:00,95.84,95.84,95.64,95.64,7000.0,77.1993,77.1993,77.0382,77.0382,7000.0
2006-11-29 13:35:00,95.57,95.73,95.54,95.55,25900.0,76.9818,77.1107,76.9576,76.9657,25900.0
2006-11-29 13:40:00,95.56,95.68,95.53,95.68,7400.0,76.9737,77.0704,76.9496,77.0704,7400.0
2006-11-29 13:45:00,95.72,95.9,95.65,95.9,8700.0,77.1026,77.2476,77.0462,77.2476,8700.0
2006-11-29 13:50:00,95.89,95.9,95.72,95.75,8100.0,77.2395,77.2476,77.1026,77.1268,8100.0
2006-11-29 13:55:00,95.76,95.77,95.69,95.73,5600.0,77.1348,77.1429,77.0784,77.1107,5600.0
2006-11-29 14:00:00,95.78,95.95,95.78,95.85,10400.0,77.1509,77.2879,77.1509,77.2073,10400.0
2006-11-29 14:05:00,95.86,95.89,95.81,95.83,4900.0,77.2154,77.2395,77.1751,77.1912,4900.0
2006-11-29 14:10:00,95.85,95.92,95.79,95.79,5500.0,77.2073,77.2637,77.159,77.159,5500.0
2006-11-29 14:15:00,95.78,95.79,95.75,95.76,3900.0,77.1509,77.159,77.1268,77.1348,3900.0
2006-11-29 14:20:00,95.76,95.99,95.76,95.97,2500.0,77.1348,77.3201,77.1348,77.304,2500.0
2006-11-29 14:25:00,95.96,95.97,95.76,95.77,8900.0,77.2959,77.304,77.1348,77.1429,8900.0
2006-11-29 14:30:00,95.8,95.89,95.8,95.87,4000.0,77.167,77.2395,77.167,77.2234,4000.0
2006-11-29 14:35:00,95.88,96.05,95.88,96.04,7900.0,77.2315,77.3684,77.2315,77.3604,7900.0
2006-11-29 14:40:00,96.06,96.07,95.96,96.01,5600.0,77.3765,77.3845,77.2959,77.3362,5600.0
2006-11-29 14:45:00,96.02,96.08,96.0,96.08,6300.0,77.3443,77.3926,77.3281,77.3926,6300.0
2006-11-29 14:50:00,96.07,96.26,96.07,96.24,13100.0,77.3845,77.5376,77.3845,77.5215,13100.0
2006-11-29 14:55:00,96.21,96.38,96.21,96.27,9100.0,77.4973,77.6342,77.4973,77.5456,9100.0
2006-11-29 15:00:00,96.27,96.35,96.27,96.32,7300.0,77.5456,77.6101,77.5456,77.5859,7300.0
2006-11-29 15:05:00,96.32,96.45,96.32,96.41,8800.0,77.5859,77.6906,77.5859,77.6584,8800.0
2006-11-29 15:10:00,96.4,96.53,96.39,96.51,17600.0,77.6503,77.7551,77.6423,77.739,17600.0
2006-11-29 15:15:00,96.5,96.8,96.47,96.67,28400.0,77.7309,77.9725,77.7067,77.8678,28400.0
2006-11-29 15:20:00,96.68,96.73,96.63,96.66,23800.0,77.8759,77.9162,77.8356,77.8598,23800.0
2006-11-29 15:25:00,96.71,96.96,96.71,96.91,23400.0,77.9001,78.1014,77.9001,78.0612,23400.0
2006-11-29 15:30:00,96.91,96.95,96.89,96.89,11500.0,78.0612,78.0934,78.045,78.045,11500.0
2006-11-29 15:35:00,96.88,97.09,96.85,97.03,24900.0,78.037,78.2061,78.0128,78.1578,24900.0
2006-11-29 15:40:00,97.03,97.26,97.03,97.19,25100.0,78.1578,78.3431,78.1578,78.2867,25100.0
2006-11-29 15:45:00,97.2,97.27,97.06,97.1,38200.0,78.2947,78.3511,78.182,78.2142,38200.0
2006-11-29 15:50:00,97.2,97.32,97.05,97.28,26000.0,78.2947,78.3914,78.1739,78.3592,26000.0
2006-11-29 15:55:00,97.29,97.38,97.25,97.3,34500.0,78.3672,78.4397,78.335,78.3753,34500.0
2006-11-30 09:30:00,97.45,97.45,97.45,97.45,200.0,78.4961,78.4961,78.4961,78.4961,200.0
2006-11-30 09:35:00,97.95,98.21,97.71,97.71,33600.0,78.8989,79.1083,78.7056,78.7056,33600.0
2006-11-30 09:40:00,97.71,97.98,97.28,97.95,36700.0,78.7056,78.923,78.3592,78.8989,36700.0
2006-11-30 09:45:00,97.96,97.96,97.52,97.87,22200.0,78.9069,78.9069,78.5525,78.8344,22200.0
2006-11-30 09:50:00,97.91,98.05,97.87,98.05,13300.0,78.8667,78.9794,78.8344,78.9794,13300.0
2006-11-30 09:55:00,98.09,98.45,98.05,98.07,38300.0,79.0116,79.3016,78.9794,78.9955,38300.0
2006-11-30 10:00:00,98.08,98.13,97.91,98.01,31200.0,79.0036,79.0439,78.8667,78.9472,31200.0
2006-11-30 10:05:00,98.02,98.42,98.02,98.2,10800.0,78.9553,79.2775,78.9553,79.1002,10800.0
2006-11-30 10:10:00,98.2,98.28,98.1,98.12,13500.0,79.1002,79.1647,79.0197,79.0358,13500.0
2006-11-30 10:15:00,98.12,98.4,98.12,98.3,16800.0,79.0358,79.2613,79.0358,79.1808,16800.0
2006-11-30 10:20:00,98.3,98.54,98.28,98.54,17800.0,79.1808,79.3741,79.1647,79.3741,17800.0
2006-11-30 10:25:00,98.47,98.93,98.47,98.9,20100.0,79.3177,79.6883,79.3177,79.6641,20100.0
2006-11-30 10:30:00,98.97,98.97,98.54,98.56,12500.0,79.7205,79.7205,79.3741,79.3902,12500.0
2006-11-30 10:35:00,98.56,98.89,98.47,98.67,31300.0,79.3902,79.656,79.3177,79.4788,31300.0
2006-11-30 10:40:00,98.69,98.86,98.44,98.44,18000.0,79.4949,79.6319,79.2936,79.2936,18000.0
2006-11-30 10:45:00,98.42,98.63,98.4,98.63,10400.0,79.2775,79.4466,79.2613,79.4466,10400.0
2006-11-30 10:50:00,98.65,99.02,98.65,99.02,13800.0,79.4627,79.7608,79.4627,79.7608,13800.0
2006-11-30 10:55:00,99.04,99.19,98.98,99.19,9800.0,79.7769,79.8977,79.7285,79.8977,9800.0
2006-11-30 11:00:00,99.19,99.19,99.0,99.0,11700.0,79.8977,79.8977,79.7446,79.7446,11700.0
2006-11-30 11:05:00,98.93,99.21,98.87,99.0,10600.0,79.6883,79.9138,79.6399,79.7446,10600.0
2006-11-30 11:10:00,99.01,99.15,98.9,98.91,14200.0,79.7527,79.8655,79.6641,79.6722,14200.0
2006-11-30 11:15:00,98.88,99.03,98.88,98.97,17200.0,79.648,79.7688,79.648,79.7205,17200.0
2006-11-30 11:20:00,98.97,99.04,98.6,98.68,7700.0,79.7205,79.7769,79.4224,79.4869,7700.0
2006-11-30 11:25:00,98.67,98.76,98.54,98.62,9600.0,79.4788,79.5513,79.3741,79.4386,9600.0
2006-11-30 11:30:00,98.57,98.66,98.45,98.49,15900.0,79.3983,79.4708,79.3016,79.3338,15900.0
2006-11-30 11:35:00,98.49,98.49,98.3,98.41,10300.0,79.3338,79.3338,79.1808,79.2694,10300.0
2006-11-30 11:40:00,98.41,98.61,98.41,98.61,5700.0,79.2694,79.4305,79.2694,79.4305,5700.0
2006-11-30 11:45:00,98.57,98.58,98.35,98.38,7900.0,79.3983,79.4063,79.2211,79.2452,7900.0
2006-11-30 11:50:00,98.37,98.45,98.34,98.44,13000.0,79.2372,79.3016,79.213,79.2936,13000.0
2006-11-30 11:55:00,98.41,98.6,98.33,98.58,4700.0,79.2694,79.4224,79.205,79.4063,4700.0
2006-11-30 12:00:00,98.58,98.6,98.5,98.57,6000.0,79.4063,79.4224,79.3419,79.3983,6000.0
2006-11-30 12:05:00,98.5,98.59,98.45,98.56,10300.0,79.3419,79.4144,79.3016,79.3902,10300.0
2006-11-30 12:10:00,98.53,98.68,98.52,98.64,12000.0,79.3661,79.4869,79.358,79.4547,12000.0
2006-11-30 12:15:00,98.56,98.56,98.47,98.53,4400.0,79.3902,79.3902,79.3177,79.3661,4400.0
2006-11-30 12:20:00,98.53,98.62,98.53,98.57,2200.0,79.3661,79.4386,79.3661,79.3983,2200.0
2006-11-30 12:25:00,98.61,98.65,98.57,98.57,3700.0,79.4305,79.4627,79.3983,79.3983,3700.0
2006-11-30 12:30:00,98.57,98.7,98.57,98.7,4500.0,79.3983,79.503,79.3983,79.503,4500.0
2006-11-30 12:35:00,98.69,98.71,98.6,98.7,9000.0,79.4949,79.5111,79.4224,79.503,9000.0
2006-11-30 12:40:00,98.7,98.7,98.67,98.68,4200.0,79.503,79.503,79.4788,79.4869,4200.0
2006-11-30 12:45:00,98.68,98.93,98.68,98.93,11900.0,79.4869,79.6883,79.4869,79.6883,11900.0
2006-11-30 12:50:00,98.92,98.93,98.74,98.85,10600.0,79.6802,79.6883,79.5352,79.6238,10600.0
2006-11-30 12:55:00,98.85,98.93,98.74,98.74,7500.0,79.6238,79.6883,79.5352,79.5352,7500.0
2006-11-30 13:00:00,98.74,98.74,98.73,98.73,1400.0,79.5352,79.5352,79.5272,79.5272,1400.0
2006-11-30 13:05:00,98.73,98.95,98.73,98.94,3700.0,79.5272,79.7044,79.5272,79.6963,3700.0
2006-11-30 13:10:00,98.94,98.94,98.84,98.89,4300.0,79.6963,79.6963,79.6158,79.656,4300.0
2006-11-30 13:15:00,98.84,98.89,98.82,98.82,12200.0,79.6158,79.656,79.5997,79.5997,12200.0
2006-11-30 13:20:00,98.83,98.87,98.57,98.6,7200.0,79.6077,79.6399,79.3983,79.4224,7200.0
2006-11-30 13:25:00,98.59,98.7,98.58,98.64,6300.0,79.4144,79.503,79.4063,79.4547,6300.0
2006-11-30 13:30:00,98.65,98.67,98.55,98.61,11700.0,79.4627,79.4788,79.3822,79.4305,11700.0
2006-11-30 13:35:00,98.59,98.63,98.43,98.43,3700.0,79.4144,79.4466,79.2855,79.2855,3700.0
2006-11-30 13:40:00,98.44,98.55,98.44,98.55,2800.0,79.2936,79.3822,79.2936,79.3822,2800.0
2006-11-30 13:45:00,98.56,98.66,98.52,98.65,3900.0,79.3902,79.4708,79.358,79.4627,3900.0
2006-11-30 13:50:00,98.66,98.78,98.61,98.78,5000.0,79.4708,79.5674,79.4305,79.5674,5000.0
2006-11-30 13:55:00,98.83,98.9,98.67,98.67,13700.0,79.6077,79.6641,79.4788,79.4788,13700.0
2006-11-30 14:00:00,98.7,98.98,98.7,98.9,14900.0,79.503,79.7285,79.503,79.6641,14900.0
2006-11-30 14:05:00,98.84,98.84,98.76,98.8,4200.0,79.6158,79.6158,79.5513,79.5835,4200.0
2006-11-30 14:10:00,98.81,98.95,98.8,98.89,8100.0,79.5916,79.7044,79.5835,79.656,8100.0
2006-11-30 14:15:00,98.89,98.96,98.85,98.96,8200.0,79.656,79.7124,79.6238,79.7124,8200.0
2006-11-30 14:20:00,98.93,98.96,98.89,98.89,5300.0,79.6883,79.7124,79.656,79.656,5300.0
2006-11-30 14:25:00,98.87,99.05,98.87,98.96,13300.0,79.6399,79.7849,79.6399,79.7124,13300.0
2006-11-30 14:30:00,98.95,99.05,98.9,98.95,13400.0,79.7044,79.7849,79.6641,79.7044,13400.0
2006-11-30 14:35:00,98.93,99.0,98.85,98.9,8700.0,79.6883,79.7446,79.6238,79.6641,8700.0
2006-11-30 14:40:00,98.88,99.0,98.85,98.98,10300.0,79.648,79.7446,79.6238,79.7285,10300.0
2006-11-30 14:45:00,98.98,98.98,98.83,98.9,9300.0,79.7285,79.7285,79.6077,79.6641,9300.0
2006-11-30 14:50:00,98.9,99.08,98.84,98.99,22300.0,79.6641,79.8091,79.6158,79.7366,22300.0
2006-11-30 14:55:00,99.01,99.29,98.98,99.22,26700.0,79.7527,79.9782,79.7285,79.9219,26700.0
2006-11-30 15:00:00,99.19,99.26,99.19,99.25,16000.0,79.8977,79.9541,79.8977,79.946,16000.0
2006-11-30 15:05:00,99.25,99.79,99.25,99.72,41200.0,79.946,80.381,79.946,80.3246,41200.0
2006-11-30 15:10:00,99.68,99.75,99.57,99.75,15800.0,80.2924,80.3488,80.2038,80.3488,15800.0
2006-11-30 15:15:00,99.75,99.79,99.66,99.74,27400.0,80.3488,80.381,80.2763,80.3407,27400.0
2006-11-30 15:20:00,99.74,99.74,99.67,99.72,11000.0,80.3407,80.3407,80.2843,80.3246,11000.0
2006-11-30 15:25:00,99.73,99.8,99.7,99.75,23600.0,80.3327,80.3891,80.3085,80.3488,23600.0
2006-11-30 15:30:00,99.75,99.75,99.38,99.39,23200.0,80.3488,80.3488,80.0507,80.0588,23200.0
2006-11-30 15:35:00,99.37,99.55,99.37,99.54,12200.0,80.0427,80.1877,80.0427,80.1796,12200.0
2006-11-30 15:40:00,99.5,99.67,99.42,99.42,37300.0,80.1474,80.2843,80.083,80.083,37300.0
2006-11-30 15:45:00,99.41,99.5,99.24,99.27,40600.0,80.0749,80.1474,79.938,79.9621,40600.0
2006-11-30 15:50:00,99.26,99.27,99.04,99.08,26200.0,79.9541,79.9621,79.7769,79.8091,26200.0
2006-11-30 15:55:00,99.08,99.14,98.97,99.12,38300.0,79.8091,79.8574,79.7205,79.8413,38300.0
2006-12-01 09:30:00,99.0,99.0,98.2,98.67,8600.0,79.7446,79.7446,79.1002,79.4788,8600.0
2006-12-01 09:35:00,98.68,99.27,98.68,99.13,8900.0,79.4869,79.9621,79.4869,79.8494,8900.0
2006-12-01 09:40:00,99.13,99.13,98.71,98.71,9600.0,79.8494,79.8494,79.5111,79.5111,9600.0
2006-12-01 09:45:00,98.71,99.09,98.7,99.09,10200.0,79.5111,79.8171,79.503,79.8171,10200.0
2006-12-01 09:50:00,99.09,99.21,98.97,99.07,16400.0,79.8171,79.9138,79.7205,79.801,16400.0
2006-12-01 09:55:00,99.1,99.4,98.94,99.16,21200.0,79.8252,80.0669,79.6963,79.8735,21200.0
2006-12-01 10:00:00,99.1,99.1,98.31,98.72,16100.0,79.8252,79.8252,79.1889,79.5191,16100.0
2006-12-01 10:05:00,98.68,98.68,98.0,98.1,14000.0,79.4869,79.4869,78.9391,79.0197,14000.0
2006-12-01 10:10:00,98.25,98.54,98.25,98.54,11500.0,79.1405,79.3741,79.1405,79.3741,11500.0
2006-12-01 10:15:00,98.54,98.65,98.49,98.5,16600.0,79.3741,79.4627,79.3338,79.3419,16600.0
2006-12-01 10:20:00,98.5,98.88,98.5,98.88,12800.0,79.3419,79.648,79.3419,79.648,12800.0
2006-12-01 10:25:00,98.83,98.87,98.57,98.69,11000.0,79.6077,79.6399,79.3983,79.4949,11000.0
2006-12-01 10:30:00,98.69,98.69,98.55,98.55,9800.0,79.4949,79.4949,79.3822,79.3822,9800.0
2006-12-01 10:35:00,98.55,98.55,98.46,98.47,13000.0,79.3822,79.3822,79.3097,79.3177,13000.0
2006-12-01 10:40:00,98.43,98.55,98.4,98.55,10000.0,79.2855,79.3822,79.2613,79.3822,10000.0
2006-12-01 10:45:00,98.5,98.51,98.4,98.4,20300.0,79.3419,79.35,79.2613,79.2613,20300.0
2006-12-01 10:50:00,98.4,98.4,98.3,98.35,7400.0,79.2613,79.2613,79.1808,79.2211,7400.0
2006-12-01 10:55:00,98.4,98.4,98.32,98.35,20300.0,79.2613,79.2613,79.1969,79.2211,20300.0
2006-12-01 11:00:00,98.35,98.51,98.35,98.51,10400.0,79.2211,79.35,79.2211,79.35,10400.0
2006-12-01 11:05:00,98.51,98.51,98.41,98.41,18500.0,79.35,79.35,79.2694,79.2694,18500.0
2006-12-01 11:10:00,98.41,98.42,98.38,98.42,6700.0,79.2694,79.2775,79.2452,79.2775,6700.0
2006-12-01 11:15:00,98.42,98.44,98.37,98.4,5500.0,79.2775,79.2936,79.2372,79.2613,5500.0
2006-12-01 11:20:00,98.38,98.41,98.18,98.2,8700.0,79.2452,79.2694,79.0841,79.1002,8700.0
2006-12-01 11:25:00,98.2,98.4,98.19,98.4,6700.0,79.1002,79.2613,79.0922,79.2613,6700.0
2006-12-01 11:30:00,98.4,98.4,98.39,98.39,6400.0,79.2613,79.2613,79.2533,79.2533,6400.0
2006-12-01 11:35:00,98.4,98.47,98.4,98.46,5100.0,79.2613,79.3177,79.2613,79.3097,5100.0
2006-12-01 11:40:00,98.46,98.49,98.46,98.49,10100.0,79.3097,79.3338,79.3097,79.3338,10100.0
2006-12-01 11:45:00,98.51,98.73,98.47,98.73,9400.0,79.35,79.5272,79.3177,79.5272,9400.0
2006-12-01 11:50:00,98.74,99.04,98.72,99.03,7400.0,79.5352,79.7769,79.5191,79.7688,7400.0
2006-12-01 11:55:00,98.99,99.0,98.84,98.89,11900.0,79.7366,79.7446,79.6158,79.656,11900.0
2006-12-01 12:00:00,98.89,99.12,98.83,98.84,15500.0,79.656,79.8413,79.6077,79.6158,15500.0
2006-12-01 12:05:00,98.74,98.8,98.7,98.71,6900.0,79.5352,79.5835,79.503,79.5111,6900.0
2006-12-01 12:10:00,98.71,98.74,98.63,98.63,9900.0,79.5111,79.5352,79.4466,79.4466,9900.0
2006-12-01 12:15:00,98.64,98.74,98.6,98.74,5300.0,79.4547,79.5352,79.4224,79.5352,5300.0
2006-12-01 12:20:00,98.74,98.78,98.6,98.65,6300.0,79.5352,79.5674,79.4224,79.4627,6300.0
2006-12-01 12:25:00,98.66,98.69,98.64,98.66,4200.0,79.4708,79.4949,79.4547,79.4708,4200.0
2006-12-01 12:30:00,98.69,98.81,98.69,98.81,5600.0,79.4949,79.5916,79.4949,79.5916,5600.0
2006-12-01 12:35:00,98.8,98.97,98.79,98.97,8300.0,79.5835,79.7205,79.5755,79.7205,8300.0
2006-12-01 12:40:00,98.97,99.22,98.97,99.22,4500.0,79.7205,79.9219,79.7205,79.9219,4500.0
2006-12-01 12:45:00,99.22,99.43,99.22,99.43,6600.0,79.9219,80.091,79.9219,80.091,6600.0
2006-12-01 12:50:00,99.46,99.67,99.45,99.65,10700.0,80.1152,80.2843,80.1071,80.2682,10700.0
2006-12-01 12:55:00,99.63,99.63,99.43,99.44,8500.0,80.2521,80.2521,80.091,80.0991,8500.0
2006-12-01 13:00:00,99.44,99.48,99.16,99.17,6600.0,80.0991,80.1313,79.8735,79.8816,6600.0
2006-12-01 13:05:00,99.1,99.13,98.99,99.04,6900.0,79.8252,79.8494,79.7366,79.7769,6900.0
2006-12-01 13:10:00,99.04,99.2,99.04,99.2,6300.0,79.7769,79.9058,79.7769,79.9058,6300.0
2006-12-01 13:15:00,99.2,99.2,99.2,99.2,300.0,79.9058,79.9058,79.9058,79.9058,300.0
2006-12-01 13:20:00,99.2,99.38,99.14,99.15,15200.0,79.9058,80.0507,79.8574,79.8655,15200.0
2006-12-01 13:25:00,99.18,99.23,99.08,99.08,3500.0,79.8896,79.9299,79.8091,79.8091,3500.0
2006-12-01 13:30:00,99.01,99.02,98.9,98.9,6500.0,79.7527,79.7608,79.6641,79.6641,6500.0
2006-12-01 13:35:00,98.89,98.89,98.62,98.63,3500.0,79.656,79.656,79.4386,79.4466,3500.0
2006-12-01 13:40:00,98.65,98.84,98.64,98.84,8300.0,79.4627,79.6158,79.4547,79.6158,8300.0
2006-12-01 13:45:00,98.85,99.02,98.85,99.02,4000.0,79.6238,79.7608,79.6238,79.7608,4000.0
2006-12-01 13:50:00,99.04,99.06,98.99,98.99,5900.0,79.7769,79.793,79.7366,79.7366,5900.0
2006-12-01 13:55:00,99.0,99.02,98.99,99.02,5400.0,79.7446,79.7608,79.7366,79.7608,5400.0
2006-12-01 14:00:00,99.02,99.06,98.85,98.85,7700.0,79.7608,79.793,79.6238,79.6238,7700.0
2006-12-01 14:05:00,98.85,99.09,98.83,99.09,11400.0,79.6238,79.8171,79.6077,79.8171,11400.0
2006-12-01 14:10:00,99.09,99.12,98.99,98.99,8700.0,79.8171,79.8413,79.7366,79.7366,8700.0
2006-12-01 14:15:00,98.99,98.99,98.84,98.84,3300.0,79.7366,79.7366,79.6158,79.6158,3300.0
2006-12-01 14:20:00,98.84,98.95,98.84,98.95,10800.0,79.6158,79.7044,79.6158,79.7044,10800.0
2006-12-01 14:25:00,98.97,99.11,98.87,98.87,5700.0,79.7205,79.8333,79.6399,79.6399,5700.0
2006-12-01 14:30:00,98.88,98.97,98.81,98.81,6200.0,79.648,79.7205,79.5916,79.5916,6200.0
2006-12-01 14:35:00,98.72,98.73,98.61,98.61,6600.0,79.5191,79.5272,79.4305,79.4305,6600.0
2006-12-01 14:40:00,98.61,98.61,98.59,98.59,5300.0,79.4305,79.4305,79.4144,79.4144,5300.0
2006-12-01 14:45:00,98.59,98.74,98.59,98.68,9500.0,79.4144,79.5352,79.4144,79.4869,9500.0
2006-12-01 14:50:00,98.69,98.69,98.61,98.63,6100.0,79.4949,79.4949,79.4305,79.4466,6100.0
2006-12-01 14:55:00,98.63,98.63,98.55,98.57,4400.0,79.4466,79.4466,79.3822,79.3983,4400.0
2006-12-01 15:00:00,98.56,98.63,98.5,98.56,12400.0,79.3902,79.4466,79.3419,79.3902,12400.0
2006-12-01 15:05:00,98.55,98.58,98.51,98.56,7800.0,79.3822,79.4063,79.35,79.3902,7800.0
2006-12-01 15:10:00,98.56,98.7,98.5,98.69,13700.0,79.3902,79.503,79.3419,79.4949,13700.0
2006-12-01 15:15:00,98.69,98.7,98.6,98.61,6300.0,79.4949,79.503,79.4224,79.4305,6300.0
2006-12-01 15:20:00,98.6,98.6,98.49,98.51,19000.0,79.4224,79.4224,79.3338,79.35,19000.0
2006-12-01 15:25:00,98.51,98.69,98.5,98.69,19800.0,79.35,79.4949,79.3419,79.4949,19800.0
2006-12-01 15:30:00,98.69,98.69,98.62,98.64,13700.0,79.4949,79.4949,79.4386,79.4547,13700.0
2006-12-01 15:35:00,98.63,98.8,98.63,98.8,9100.0,79.4466,79.5835,79.4466,79.5835,9100.0
2006-12-01 15:40:00,98.81,98.93,98.81,98.91,20000.0,79.5916,79.6883,79.5916,79.6722,20000.0
2006-12-01 15:45:00,98.91,99.1,98.91,99.05,21700.0,79.6722,79.8252,79.6722,79.7849,21700.0
2006-12-01 15:50:00,99.02,99.28,99.02,99.21,14700.0,79.7608,79.9702,79.7608,79.9138,14700.0
2006-12-01 15:55:00,99.19,99.19,99.01,99.02,26300.0,79.8977,79.8977,79.7527,79.7608,26300.0
2006-12-04 09:30:00,99.06,99.45,99.05,99.05,5400.0,79.793,80.1071,79.7849,79.7849,5400.0
2006-12-04 09:35:00,99.05,99.06,98.64,98.64,4600.0,79.7849,79.793,79.4547,79.4547,4600.0
2006-12-04 09:40:00,98.64,99.16,98.64,99.08,7200.0,79.4547,79.8735,79.4547,79.8091,7200.0
2006-12-04 09:45:00,99.02,99.02,98.88,99.01,8300.0,79.7608,79.7608,79.648,79.7527,8300.0
2006-12-04 09:50:00,99.01,99.18,98.84,99.18,8100.0,79.7527,79.8896,79.6158,79.8896,8100.0
2006-12-04 09:55:00,99.31,99.31,98.9,98.91,7100.0,79.9944,79.9944,79.6641,79.6722,7100.0
2006-12-04 10:00:00,98.78,99.58,98.78,99.58,8900.0,79.5674,80.2118,79.5674,80.2118,8900.0
2006-12-04 10:05:00,99.57,99.67,99.31,99.39,19000.0,80.2038,80.2843,79.9944,80.0588,19000.0
2006-12-04 10:10:00,99.32,99.38,99.2,99.32,4400.0,80.0024,80.0507,79.9058,80.0024,4400.0
2006-12-04 10:15:00,99.4,99.68,99.4,99.64,5600.0,80.0669,80.2924,80.0669,80.2602,5600.0
2006-12-04 10:20:00,99.66,99.66,99.27,99.32,12200.0,80.2763,80.2763,79.9621,80.0024,12200.0
2006-12-04 10:25:00,99.32,99.37,99.17,99.23,13600.0,80.0024,80.0427,79.8816,79.9299,13600.0
2006-12-04 10:30:00,99.31,99.52,99.3,99.48,9300.0,79.9944,80.1635,79.9863,80.1313,9300.0
2006-12-04 10:35:00,99.4,99.5,99.36,99.5,5100.0,80.0669,80.1474,80.0346,80.1474,5100.0
2006-12-04 10:40:00,99.5,99.59,99.5,99.53,8400.0,80.1474,80.2199,80.1474,80.1716,8400.0
2006-12-04 10:45:00,99.49,99.49,99.28,99.44,6000.0,80.1393,80.1393,79.9702,80.0991,6000.0
2006-12-04 10:50:00,99.38,99.5,99.35,99.35,8400.0,80.0507,80.1474,80.0266,80.0266,8400.0
2006-12-04 10:55:00,99.35,99.49,99.33,99.49,2600.0,80.0266,80.1393,80.0105,80.1393,2600.0
2006-12-04 11:00:00,99.44,99.65,99.44,99.62,7000.0,80.0991,80.2682,80.0991,80.2441,7000.0
2006-12-04 11:05:00,99.67,99.94,99.62,99.91,12400.0,80.2843,80.5018,80.2441,80.4777,12400.0
2006-12-04 11:10:00,99.85,100.0,99.75,100.0,11900.0,80.4293,80.5502,80.3488,80.5502,11900.0
2006-12-04 11:15:00,100.0,100.3,99.92,100.13,18300.0,80.5502,80.7918,80.4857,80.6549,18300.0
2006-12-04 11:20:00,100.14,100.48,100.06,100.41,7500.0,80.6629,80.9368,80.5985,80.8804,7500.0
2006-12-04 11:25:00,100.41,100.47,100.27,100.27,6100.0,80.8804,80.9287,80.7676,80.7676,6100.0
2006-12-04 11:30:00,100.27,100.27,99.99,99.99,5800.0,80.7676,80.7676,80.5421,80.5421,5800.0
2006-12-04 11:35:00,99.99,100.13,99.96,100.13,8000.0,80.5421,80.6549,80.5179,80.6549,8000.0
2006-12-04 11:40:00,100.21,100.21,100.14,100.14,3100.0,80.7193,80.7193,80.6629,80.6629,3100.0
2006-12-04 11:45:00,100.14,100.36,100.14,100.36,6300.0,80.6629,80.8401,80.6629,80.8401,6300.0
2006-12-04 11:50:00,100.38,100.46,100.38,100.39,8400.0,80.8562,80.9207,80.8562,80.8643,8400.0
2006-12-04 11:55:00,100.4,100.4,100.36,100.37,7900.0,80.8724,80.8724,80.8401,80.8482,7900.0
2006-12-04 12:00:00,100.35,100.35,100.09,100.1,4000.0,80.8321,80.8321,80.6226,80.6307,4000.0
2006-12-04 12:05:00,100.1,100.1,100.01,100.01,5300.0,80.6307,80.6307,80.5582,80.5582,5300.0
2006-12-04 12:10:00,99.99,99.99,99.83,99.86,2800.0,80.5421,80.5421,80.4132,80.4374,2800.0
2006-12-04 12:15:00,99.86,100.07,99.86,99.88,16200.0,80.4374,80.6065,80.4374,80.4535,16200.0
2006-12-04 12:20:00,99.85,99.94,99.64,99.67,7000.0,80.4293,80.5018,80.2602,80.2843,7000.0
2006-12-04 12:25:00,99.66,99.8,99.64,99.76,2400.0,80.2763,80.3891,80.2602,80.3568,2400.0
2006-12-04 12:30:00,99.67,99.84,99.66,99.81,1800.0,80.2843,80.4213,80.2763,80.3971,1800.0
2006-12-04 12:35:00,99.84,99.94,99.82,99.84,4500.0,80.4213,80.5018,80.4052,80.4213,4500.0
2006-12-04 12:40:00,99.84,99.9,99.69,99.7,5100.0,80.4213,80.4696,80.3004,80.3085,5100.0
2006-12-04 12:45:00,99.62,99.73,99.54,99.64,9400.0,80.2441,80.3327,80.1796,80.2602,9400.0
2006-12-04 12:50:00,99.64,99.66,99.48,99.58,9000.0,80.2602,80.2763,80.1313,80.2118,9000.0
2006-12-04 12:55:00,99.58,99.72,99.56,99.72,2700.0,80.2118,80.3246,80.1957,80.3246,2700.0
2006-12-04 13:00:00,99.79,99.88,99.77,99.84,4900.0,80.381,80.4535,80.3649,80.4213,4900.0
2006-12-04 13:05:00,99.87,99.87,99.63,99.65,7100.0,80.4454,80.4454,80.2521,80.2682,7100.0
2006-12-04 13:10:00,99.65,99.68,99.55,99.56,9000.0,80.2682,80.2924,80.1877,80.1957,9000.0
2006-12-04 13:15:00,99.58,99.65,99.58,99.64,3100.0,80.2118,80.2682,80.2118,80.2602,3100.0
2006-12-04 13:20:00,99.66,99.7,99.55,99.55,27300.0,80.2763,80.3085,80.1877,80.1877,27300.0
2006-12-04 13:25:00,99.56,99.6,99.54,99.6,5200.0,80.1957,80.228,80.1796,80.228,5200.0
2006-12-04 13:30:00,99.62,99.67,99.61,99.67,6200.0,80.2441,80.2843,80.236,80.2843,6200.0
2006-12-04 13:35:00,99.66,99.68,99.59,99.6,7900.0,80.2763,80.2924,80.2199,80.228,7900.0
2006-12-04 13:40:00,99.6,99.8,99.6,99.8,5200.0,80.228,80.3891,80.228,80.3891,5200.0
2006-12-04 13:45:00,99.82,99.84,99.68,99.68,9000.0,80.4052,80.4213,80.2924,80.2924,9000.0
2006-12-04 13:50:00,99.7,99.82,99.69,99.82,3400.0,80.3085,80.4052,80.3004,80.4052,3400.0
2006-12-04 13:55:00,99.82,99.99,99.82,99.96,4400.0,80.4052,80.5421,80.4052,80.5179,4400.0
2006-12-04 14:00:00,99.96,99.97,99.93,99.95,5800.0,80.5179,80.526,80.4938,80.5099,5800.0
2006-12-04 14:05:00,99.95,100.01,99.89,99.89,9900.0,80.5099,80.5582,80.4615,80.4615,9900.0
2006-12-04 14:10:00,99.8,99.89,99.76,99.76,8600.0,80.3891,80.4615,80.3568,80.3568,8600.0
2006-12-04 14:15:00,99.77,99.82,99.68,99.68,8200.0,80.3649,80.4052,80.2924,80.2924,8200.0
2006-12-04 14:20:00,99.68,99.69,99.47,99.57,9900.0,80.2924,80.3004,80.1232,80.2038,9900.0
2006-12-04 14:25:00,99.57,99.6,99.47,99.57,8300.0,80.2038,80.228,80.1232,80.2038,8300.0
2006-12-04 14:30:00,99.53,99.69,99.46,99.63,6000.0,80.1716,80.3004,80.1152,80.2521,6000.0
2006-12-04 14:35:00,99.63,99.79,99.53,99.76,9700.0,80.2521,80.381,80.1716,80.3568,9700.0
2006-12-04 14:40:00,99.77,99.8,99.64,99.71,12900.0,80.3649,80.3891,80.2602,80.3166,12900.0
2006-12-04 14:45:00,99.72,99.84,99.71,99.83,5800.0,80.3246,80.4213,80.3166,80.4132,5800.0
2006-12-04 14:50:00,99.85,99.85,99.73,99.77,9300.0,80.4293,80.4293,80.3327,80.3649,9300.0
2006-12-04 14:55:00,99.78,100.0,99.74,100.0,5800.0,80.3729,80.5502,80.3407,80.5502,5800.0
2006-12-04 15:00:00,100.07,100.13,99.93,99.93,23000.0,80.6065,80.6549,80.4938,80.4938,23000.0
2006-12-04 15:05:00,99.91,100.0,99.89,100.0,11600.0,80.4777,80.5502,80.4615,80.5502,11600.0
2006-12-04 15:10:00,100.0,100.06,99.96,100.04,8300.0,80.5502,80.5985,80.5179,80.5824,8300.0
2006-12-04 15:15:00,100.04,100.2,100.04,100.18,11000.0,80.5824,80.7113,80.5824,80.6951,11000.0
2006-12-04 15:20:00,100.17,100.17,100.0,100.13,16700.0,80.6871,80.6871,80.5502,80.6549,16700.0
2006-12-04 15:25:00,100.14,100.27,100.11,100.21,13100.0,80.6629,80.7676,80.6388,80.7193,13100.0
2006-12-04 15:30:00,100.19,100.27,100.17,100.27,15000.0,80.7032,80.7676,80.6871,80.7676,15000.0
2006-12-04 15:35:00,100.25,100.38,100.25,100.38,7300.0,80.7515,80.8562,80.7515,80.8562,7300.0
2006-12-04 15:40:00,100.38,100.54,100.32,100.54,15800.0,80.8562,80.9851,80.8079,80.9851,15800.0
2006-12-04 15:45:00,100.54,100.62,100.53,100.58,14800.0,80.9851,81.0496,80.9771,81.0173,14800.0
2006-12-04 15:50:00,100.59,100.6,100.55,100.56,17400.0,81.0254,81.0335,80.9932,81.0012,17400.0
2006-12-04 15:55:00,100.56,100.56,100.47,100.48,7800.0,81.0012,81.0012,80.9287,80.9368,7800.0
2006-12-05 09:30:00,100.8,100.82,100.58,100.77,10500.0,81.1946,81.2107,81.0173,81.1704,10500.0
2006-12-05 09:35:00,100.78,100.79,100.66,100.73,16200.0,81.1784,81.1865,81.0818,81.1382,16200.0
2006-12-05 09:40:00,100.72,100.98,100.71,100.84,16100.0,81.1301,81.3395,81.1221,81.2268,16100.0
2006-12-05 09:45:00,100.79,100.79,100.3,100.39,11300.0,81.1865,81.1865,80.7918,80.8643,11300.0
2006-12-05 09:50:00,100.39,100.85,100.39,100.85,9200.0,80.8643,81.2348,80.8643,81.2348,9200.0
2006-12-05 09:55:00,100.86,101.0,100.84,100.97,7200.0,81.2429,81.3557,81.2268,81.3315,7200.0
2006-12-05 10:00:00,101.0,101.5,101.0,101.49,10400.0,81.3557,81.7584,81.3557,81.7503,10400.0
2006-12-05 10:05:00,101.49,101.5,100.84,100.95,25100.0,81.7503,81.7584,81.2268,81.3154,25100.0
2006-12-05 10:10:00,101.01,101.38,101.01,101.38,8700.0,81.3637,81.6617,81.3637,81.6617,8700.0
2006-12-05 10:15:00,101.33,101.45,101.24,101.25,13100.0,81.6215,81.7181,81.549,81.557,13100.0
2006-12-05 10:20:00,101.09,101.26,100.99,101.23,8600.0,81.4281,81.5651,81.3476,81.5409,8600.0
2006-12-05 10:25:00,101.23,101.37,101.22,101.26,12100.0,81.5409,81.6537,81.5329,81.5651,12100.0
2006-12-05 10:30:00,101.26,101.4,100.96,101.04,9600.0,81.5651,81.6779,81.3234,81.3879,9600.0
2006-12-05 10:35:00,100.98,101.08,100.86,100.99,10700.0,81.3395,81.4201,81.2429,81.3476,10700.0
2006-12-05 10:40:00,101.0,101.22,101.0,101.06,14000.0,81.3557,81.5329,81.3557,81.404,14000.0
2006-12-05 10:45:00,101.06,101.09,100.95,100.96,10300.0,81.404,81.4281,81.3154,81.3234,10300.0
2006-12-05 10:50:00,100.96,101.0,100.85,100.89,14300.0,81.3234,81.3557,81.2348,81.267,14300.0
2006-12-05 10:55:00,100.9,100.96,100.76,100.77,11700.0,81.2751,81.3234,81.1623,81.1704,11700.0
2006-12-05 11:00:00,100.79,100.86,100.73,100.84,12100.0,81.1865,81.2429,81.1382,81.2268,12100.0
2006-12-05 11:05:00,100.79,100.81,100.71,100.75,9800.0,81.1865,81.2026,81.1221,81.1543,9800.0
2006-12-05 11:10:00,100.78,100.92,100.72,100.91,8200.0,81.1784,81.2912,81.1301,81.2832,8200.0
2006-12-05 11:15:00,100.91,100.91,100.76,100.81,8600.0,81.2832,81.2832,81.1623,81.2026,8600.0
2006-12-05 11:20:00,100.81,100.85,100.78,100.79,12600.0,81.2026,81.2348,81.1784,81.1865,12600.0
2006-12-05 11:25:00,100.79,100.79,100.63,100.64,8600.0,81.1865,81.1865,81.0576,81.0657,8600.0
2006-12-05 11:30:00,100.64,100.78,100.64,100.74,7800.0,81.0657,81.1784,81.0657,81.1462,7800.0
2006-12-05 11:35:00,100.79,100.89,100.73,100.89,9100.0,81.1865,81.267,81.1382,81.267,9100.0
2006-12-05 11:40:00,100.91,100.99,100.75,100.75,11500.0,81.2832,81.3476,81.1543,81.1543,11500.0
2006-12-05 11:45:00,100.76,100.92,100.73,100.9,6100.0,81.1623,81.2912,81.1382,81.2751,6100.0
2006-12-05 11:50:00,100.91,100.96,100.88,100.96,8500.0,81.2832,81.3234,81.259,81.3234,8500.0
2006-12-05 11:55:00,100.89,100.89,100.68,100.68,5200.0,81.267,81.267,81.0979,81.0979,5200.0
2006-12-05 12:00:00,100.68,100.85,100.68,100.84,11500.0,81.0979,81.2348,81.0979,81.2268,11500.0
2006-12-05 12:05:00,100.8,100.87,100.77,100.8,6100.0,81.1946,81.2509,81.1704,81.1946,6100.0
2006-12-05 12:10:00,100.8,100.89,100.8,100.89,4300.0,81.1946,81.267,81.1946,81.267,4300.0
2006-12-05 12:15:00,100.89,100.92,100.84,100.9,7900.0,81.267,81.2912,81.2268,81.2751,7900.0
2006-12-05 12:20:00,100.9,100.9,100.64,100.8,19800.0,81.2751,81.2751,81.0657,81.1946,19800.0
2006-12-05 12:25:00,100.8,100.91,100.8,100.84,4900.0,81.1946,81.2832,81.1946,81.2268,4900.0
2006-12-05 12:30:00,100.84,100.87,100.8,100.85,4800.0,81.2268,81.2509,81.1946,81.2348,4800.0
2006-12-05 12:35:00,100.85,100.88,100.81,100.88,1800.0,81.2348,81.259,81.2026,81.259,1800.0
2006-12-05 12:40:00,100.86,100.87,100.81,100.87,4900.0,81.2429,81.2509,81.2026,81.2509,4900.0
2006-12-05 12:45:00,100.88,100.89,100.77,100.8,5100.0,81.259,81.267,81.1704,81.1946,5100.0
2006-12-05 12:50:00,100.79,100.86,100.75,100.86,3700.0,81.1865,81.2429,81.1543,81.2429,3700.0
2006-12-05 12:55:00,100.91,101.05,100.91,101.05,4400.0,81.2832,81.3959,81.2832,81.3959,4400.0
2006-12-05 13:00:00,101.1,101.13,101.07,101.11,3000.0,81.4362,81.4604,81.412,81.4443,3000.0
2006-12-05 13:05:00,101.1,101.28,101.1,101.28,4100.0,81.4362,81.5812,81.4362,81.5812,4100.0
2006-12-05 13:10:00,101.29,101.31,101.27,101.28,5600.0,81.5892,81.6054,81.5731,81.5812,5600.0
2006-12-05 13:15:00,101.31,101.34,101.3,101.34,3100.0,81.6054,81.6295,81.5973,81.6295,3100.0
2006-12-05 13:20:00,101.37,101.42,101.27,101.3,6400.0,81.6537,81.694,81.5731,81.5973,6400.0
2006-12-05 13:25:00,101.3,101.5,101.24,101.5,4300.0,81.5973,81.7584,81.549,81.7584,4300.0
2006-12-05 13:30:00,101.5,101.71,101.5,101.59,14000.0,81.7584,81.9276,81.7584,81.8309,14000.0
2006-12-05 13:35:00,101.56,101.67,101.54,101.67,8500.0,81.8067,81.8953,81.7906,81.8953,8500.0
2006-12-05 13:40:00,101.67,101.9,101.67,101.8,19100.0,81.8953,82.0806,81.8953,82.0001,19100.0
2006-12-05 13:45:00,101.77,101.94,101.63,101.83,24200.0,81.9759,82.1128,81.8631,82.0242,24200.0
2006-12-05 13:50:00,101.84,102.15,101.82,102.12,6900.0,82.0323,82.282,82.0162,82.2578,6900.0
2006-12-05 13:55:00,102.13,102.13,101.97,102.08,14700.0,82.2659,82.2659,82.137,82.2256,14700.0
2006-12-05 14:00:00,102.08,102.15,102.04,102.14,6500.0,82.2256,82.282,82.1934,82.2739,6500.0
2006-12-05 14:05:00,102.13,102.2,102.13,102.17,8000.0,82.2659,82.3223,82.2659,82.2981,8000.0
2006-12-05 14:10:00,102.2,102.23,102.01,102.01,7800.0,82.3223,82.3464,82.1692,82.1692,7800.0
2006-12-05 14:15:00,102.01,102.1,101.96,102.1,7400.0,82.1692,82.2417,82.1289,82.2417,7400.0
2006-12-05 14:20:00,102.14,102.32,102.14,102.21,16500.0,82.2739,82.4189,82.2739,82.3303,16500.0
2006-12-05 14:25:00,102.21,102.27,102.16,102.27,7600.0,82.3303,82.3786,82.29,82.3786,7600.0
2006-12-05 14:30:00,102.27,102.43,102.27,102.39,14900.0,82.3786,82.5075,82.3786,82.4753,14900.0
2006-12-05 14:35:00,102.39,102.39,102.35,102.38,4100.0,82.4753,82.4753,82.4431,82.4672,4100.0
2006-12-05 14:40:00,102.39,102.65,102.39,102.63,11600.0,82.4753,82.6847,82.4753,82.6686,11600.0
2006-12-05 14:45:00,102.64,102.85,102.56,102.57,18200.0,82.6767,82.8458,82.6122,82.6203,18200.0
2006-12-05 14:50:00,102.57,102.59,102.51,102.51,8900.0,82.6203,82.6364,82.572,82.572,8900.0
2006-12-05 14:55:00,102.52,102.52,102.34,102.4,5800.0,82.58,82.58,82.435,82.4834,5800.0
2006-12-05 15:00:00,102.42,102.57,102.37,102.41,12900.0,82.4995,82.6203,82.4592,82.4914,12900.0
2006-12-05 15:05:00,102.41,102.41,102.19,102.19,9100.0,82.4914,82.4914,82.3142,82.3142,9100.0
2006-12-05 15:10:00,102.18,102.47,102.18,102.47,11300.0,82.3061,82.5397,82.3061,82.5397,11300.0
2006-12-05 15:15:00,102.47,102.56,102.36,102.38,14600.0,82.5397,82.6122,82.4511,82.4672,14600.0
2006-12-05 15:20:00,102.38,102.54,102.38,102.46,10200.0,82.4672,82.5961,82.4672,82.5317,10200.0
2006-12-05 15:25:00,102.46,102.52,102.37,102.38,13300.0,82.5317,82.58,82.4592,82.4672,13300.0
2006-12-05 15:30:00,102.37,102.43,102.25,102.41,12300.0,82.4592,82.5075,82.3625,82.4914,12300.0
2006-12-05 15:35:00,102.42,102.42,102.26,102.26,10300.0,82.4995,82.4995,82.3706,82.3706,10300.0
2006-12-05 15:40:00,102.26,102.41,102.24,102.29,15000.0,82.3706,82.4914,82.3545,82.3947,15000.0
2006-12-05 15:45:00,102.29,102.42,102.29,102.42,17500.0,82.3947,82.4995,82.3947,82.4995,17500.0
2006-12-05 15:50:00,102.41,102.42,102.35,102.39,11200.0,82.4914,82.4995,82.4431,82.4753,11200.0
2006-12-05 15:55:00,102.39,102.58,102.39,102.57,30700.0,82.4753,82.6283,82.4753,82.6203,30700.0
2006-12-06 09:30:00,102.51,102.8,102.51,102.8,3500.0,82.572,82.8056,82.572,82.8056,3500.0
2006-12-06 09:35:00,102.8,102.84,102.8,102.8,4900.0,82.8056,82.8378,82.8056,82.8056,4900.0
2006-12-06 09:40:00,102.8,103.03,102.62,103.0,14100.0,82.8056,82.9908,82.6606,82.9667,14100.0
2006-12-06 09:45:00,103.0,103.29,102.57,102.7,13300.0,82.9667,83.2003,82.6203,82.725,13300.0
2006-12-06 09:50:00,102.66,102.66,102.48,102.56,19100.0,82.6928,82.6928,82.5478,82.6122,19100.0
2006-12-06 09:55:00,102.56,102.59,102.34,102.36,27000.0,82.6122,82.6364,82.435,82.4511,27000.0
2006-12-06 10:00:00,102.36,103.02,102.36,103.02,10400.0,82.4511,82.9828,82.4511,82.9828,10400.0
2006-12-06 10:05:00,103.02,103.22,102.97,103.13,10700.0,82.9828,83.1439,82.9425,83.0714,10700.0
2006-12-06 10:10:00,103.14,103.28,103.05,103.2,6500.0,83.0794,83.1922,83.0069,83.1278,6500.0
2006-12-06 10:15:00,103.2,103.36,103.07,103.1,4600.0,83.1278,83.2566,83.023,83.0472,4600.0
2006-12-06 10:20:00,103.16,103.7,103.16,103.55,10600.0,83.0955,83.5305,83.0955,83.4097,10600.0
2006-12-06 10:25:00,103.5,103.8,103.5,103.75,7900.0,83.3694,83.6111,83.3694,83.5708,7900.0
2006-12-06 10:30:00,103.75,103.81,103.59,103.6,4500.0,83.5708,83.6191,83.4419,83.45,4500.0
2006-12-06 10:35:00,103.59,103.71,103.35,103.35,13600.0,83.4419,83.5386,83.2486,83.2486,13600.0
2006-12-06 10:40:00,103.4,103.71,103.39,103.71,6600.0,83.2889,83.5386,83.2808,83.5386,6600.0
2006-12-06 10:45:00,103.65,103.86,103.6,103.86,6200.0,83.4902,83.6594,83.45,83.6594,6200.0
2006-12-06 10:50:00,103.86,103.86,103.67,103.67,4100.0,83.6594,83.6594,83.5063,83.5063,4100.0
2006-12-06 10:55:00,103.67,103.82,103.59,103.79,5500.0,83.5063,83.6272,83.4419,83.603,5500.0
2006-12-06 11:00:00,103.87,103.99,103.71,103.71,7800.0,83.6674,83.7641,83.5386,83.5386,7800.0
2006-12-06 11:05:00,103.71,103.75,103.57,103.57,5500.0,83.5386,83.5708,83.4258,83.4258,5500.0
2006-12-06 11:10:00,103.64,103.77,103.64,103.75,7800.0,83.4822,83.5869,83.4822,83.5708,7800.0
2006-12-06 11:15:00,103.75,103.76,103.7,103.7,10000.0,83.5708,83.5788,83.5305,83.5305,10000.0
2006-12-06 11:20:00,103.71,103.75,103.66,103.73,7000.0,83.5386,83.5708,83.4983,83.5547,7000.0
2006-12-06 11:25:00,103.73,103.73,103.65,103.65,4800.0,83.5547,83.5547,83.4902,83.4902,4800.0
2006-12-06 11:30:00,103.63,103.65,103.46,103.49,6100.0,83.4741,83.4902,83.3372,83.3614,6100.0
2006-12-06 11:35:00,103.47,103.49,103.4,103.41,8400.0,83.3452,83.3614,83.2889,83.2969,8400.0
2006-12-06 11:40:00,103.41,103.44,103.34,103.4,4700.0,83.2969,83.3211,83.2405,83.2889,4700.0
2006-12-06 11:45:00,103.38,103.53,103.26,103.53,9100.0,83.2727,83.3936,83.1761,83.3936,9100.0
2006-12-06 11:50:00,103.53,103.55,103.47,103.47,8000.0,83.3936,83.4097,83.3452,83.3452,8000.0
2006-12-06 11:55:00,103.4,103.47,103.4,103.43,2000.0,83.2889,83.3452,83.2889,83.313,2000.0
2006-12-06 12:00:00,103.37,103.38,103.29,103.34,8700.0,83.2647,83.2727,83.2003,83.2405,8700.0
2006-12-06 12:05:00,103.35,103.35,103.23,103.23,5600.0,83.2486,83.2486,83.1519,83.1519,5600.0
2006-12-06 12:10:00,103.23,103.3,103.17,103.28,5100.0,83.1519,83.2083,83.1036,83.1922,5100.0
2006-12-06 12:15:00,103.31,103.62,103.31,103.53,4700.0,83.2164,83.4661,83.2164,83.3936,4700.0
2006-12-06 12:20:00,103.53,103.53,103.45,103.45,1400.0,83.3936,83.3936,83.3291,83.3291,1400.0
2006-12-06 12:25:00,103.46,103.7,103.46,103.64,6000.0,83.3372,83.5305,83.3372,83.4822,6000.0
2006-12-06 12:30:00,103.65,103.65,103.5,103.5,17900.0,83.4902,83.4902,83.3694,83.3694,17900.0
2006-12-06 12:35:00,103.51,103.51,103.38,103.39,3600.0,83.3775,83.3775,83.2727,83.2808,3600.0
2006-12-06 12:40:00,103.38,103.7,103.38,103.7,5600.0,83.2727,83.5305,83.2727,83.5305,5600.0
2006-12-06 12:45:00,103.7,103.91,103.7,103.91,6400.0,83.5305,83.6997,83.5305,83.6997,6400.0
2006-12-06 12:50:00,103.94,103.94,103.76,103.77,3700.0,83.7238,83.7238,83.5788,83.5869,3700.0
2006-12-06 12:55:00,103.79,103.81,103.79,103.8,2200.0,83.603,83.6191,83.603,83.6111,2200.0
2006-12-06 13:00:00,103.76,103.76,103.68,103.75,500.0,83.5788,83.5788,83.5144,83.5708,500.0
2006-12-06 13:05:00,103.68,103.71,103.68,103.71,1100.0,83.5144,83.5386,83.5144,83.5386,1100.0
2006-12-06 13:10:00,103.71,103.71,103.64,103.64,2100.0,83.5386,83.5386,83.4822,83.4822,2100.0
2006-12-06 13:15:00,103.63,103.67,103.58,103.67,5500.0,83.4741,83.5063,83.4338,83.5063,5500.0
2006-12-06 13:20:00,103.65,103.73,103.56,103.56,13600.0,83.4902,83.5547,83.4177,83.4177,13600.0
2006-12-06 13:25:00,103.52,103.75,103.52,103.75,3100.0,83.3855,83.5708,83.3855,83.5708,3100.0
2006-12-06 13:30:00,103.75,103.81,103.73,103.8,7500.0,83.5708,83.6191,83.5547,83.6111,7500.0
2006-12-06 13:35:00,103.8,103.81,103.61,103.62,4100.0,83.6111,83.6191,83.458,83.4661,4100.0
2006-12-06 13:40:00,103.61,103.61,103.48,103.48,4200.0,83.458,83.458,83.3533,83.3533,4200.0
2006-12-06 13:45:00,103.49,103.52,103.48,103.52,2300.0,83.3614,83.3855,83.3533,83.3855,2300.0
2006-12-06 13:50:00,103.57,103.68,103.57,103.61,4700.0,83.4258,83.5144,83.4258,83.458,4700.0
2006-12-06 13:55:00,103.59,103.65,103.59,103.65,5700.0,83.4419,83.4902,83.4419,83.4902,5700.0
2006-12-06 14:00:00,103.65,103.65,103.57,103.63,3900.0,83.4902,83.4902,83.4258,83.4741,3900.0
2006-12-06 14:05:00,103.64,103.64,103.61,103.61,2300.0,83.4822,83.4822,83.458,83.458,2300.0
2006-12-06 14:10:00,103.61,103.65,103.54,103.56,4700.0,83.458,83.4902,83.4016,83.4177,4700.0
2006-12-06 14:15:00,103.56,103.8,103.56,103.8,5600.0,83.4177,83.6111,83.4177,83.6111,5600.0
2006-12-06 14:20:00,103.8,103.82,103.72,103.82,5900.0,83.6111,83.6272,83.5466,83.6272,5900.0
2006-12-06 14:25:00,103.9,103.91,103.79,103.79,2400.0,83.6916,83.6997,83.603,83.603,2400.0
2006-12-06 14:30:00,103.8,103.9,103.8,103.89,5800.0,83.6111,83.6916,83.6111,83.6836,5800.0
2006-12-06 14:35:00,103.88,103.88,103.62,103.66,9200.0,83.6755,83.6755,83.4661,83.4983,9200.0
2006-12-06 14:40:00,103.65,103.75,103.65,103.75,3500.0,83.4902,83.5708,83.4902,83.5708,3500.0
2006-12-06 14:45:00,103.75,103.84,103.75,103.84,6400.0,83.5708,83.6433,83.5708,83.6433,6400.0
2006-12-06 14:50:00,103.84,103.84,103.73,103.73,3700.0,83.6433,83.6433,83.5547,83.5547,3700.0
2006-12-06 14:55:00,103.71,103.72,103.71,103.72,2400.0,83.5386,83.5466,83.5386,83.5466,2400.0
2006-12-06 15:00:00,103.72,103.74,103.5,103.59,15000.0,83.5466,83.5627,83.3694,83.4419,15000.0
2006-12-06 15:05:00,103.59,103.7,103.59,103.69,7000.0,83.4419,83.5305,83.4419,83.5225,7000.0
2006-12-06 15:10:00,103.67,103.67,103.6,103.6,5400.0,83.5063,83.5063,83.45,83.45,5400.0
2006-12-06 15:15:00,103.59,103.6,103.55,103.59,11500.0,83.4419,83.45,83.4097,83.4419,11500.0
2006-12-06 15:20:00,103.59,103.59,103.15,103.23,17500.0,83.4419,83.4419,83.0875,83.1519,17500.0
2006-12-06 15:25:00,103.23,103.33,103.2,103.3,9000.0,83.1519,83.2325,83.1278,83.2083,9000.0
2006-12-06 15:30:00,103.28,103.3,103.2,103.21,4500.0,83.1922,83.2083,83.1278,83.1358,4500.0
2006-12-06 15:35:00,103.22,103.29,103.19,103.27,10200.0,83.1439,83.2003,83.1197,83.1841,10200.0
2006-12-06 15:40:00,103.31,103.47,103.22,103.24,9500.0,83.2164,83.3452,83.1439,83.16,9500.0
2006-12-06 15:45:00,103.19,103.23,103.17,103.19,6300.0,83.1197,83.1519,83.1036,83.1197,6300.0
2006-12-06 15:50:00,103.2,103.35,103.17,103.25,12100.0,83.1278,83.2486,83.1036,83.168,12100.0
2006-12-06 15:55:00,103.3,103.3,103.14,103.14,10800.0,83.2083,83.2083,83.0794,83.0794,10800.0
2006-12-07 09:30:00,103.02,103.26,102.7,102.7,7700.0,82.9828,83.1761,82.725,82.725,7700.0
2006-12-07 09:35:00,102.85,102.93,102.59,102.59,4000.0,82.8458,82.9103,82.6364,82.6364,4000.0
2006-12-07 09:40:00,102.65,102.65,102.42,102.6,6200.0,82.6847,82.6847,82.4995,82.6445,6200.0
2006-12-07 09:45:00,102.69,102.81,102.4,102.45,4300.0,82.717,82.8136,82.4834,82.5236,4300.0
2006-12-07 09:50:00,102.41,102.83,102.37,102.74,8900.0,82.4914,82.8297,82.4592,82.7572,8900.0
2006-12-07 09:55:00,102.73,102.84,102.64,102.8,9700.0,82.7492,82.8378,82.6767,82.8056,9700.0
2006-12-07 10:00:00,102.8,102.8,102.59,102.71,3000.0,82.8056,82.8056,82.6364,82.7331,3000.0
2006-12-07 10:05:00,102.72,102.83,102.55,102.56,9500.0,82.7411,82.8297,82.6042,82.6122,9500.0
2006-12-07 10:10:00,102.54,102.66,102.54,102.64,6100.0,82.5961,82.6928,82.5961,82.6767,6100.0
2006-12-07 10:15:00,102.64,102.65,102.49,102.65,7800.0,82.6767,82.6847,82.5559,82.6847,7800.0
2006-12-07 10:20:00,102.66,102.91,102.66,102.9,6200.0,82.6928,82.8942,82.6928,82.8861,6200.0
2006-12-07 10:25:00,102.9,102.96,102.76,102.93,3400.0,82.8861,82.9344,82.7733,82.9103,3400.0
2006-12-07 10:30:00,102.88,102.93,102.84,102.85,4000.0,82.87,82.9103,82.8378,82.8458,4000.0
2006-12-07 10:35:00,102.84,102.84,102.54,102.56,4300.0,82.8378,82.8378,82.5961,82.6122,4300.0
2006-12-07 10:40:00,102.53,102.59,102.2,102.25,3200.0,82.5881,82.6364,82.3223,82.3625,3200.0
2006-12-07 10:45:00,102.27,102.4,102.19,102.38,6200.0,82.3786,82.4834,82.3142,82.4672,6200.0
2006-12-07 10:50:00,102.39,102.4,102.14,102.14,7900.0,82.4753,82.4834,82.2739,82.2739,7900.0
2006-12-07 10:55:00,102.19,102.19,101.91,102.01,13000.0,82.3142,82.3142,82.0887,82.1692,13000.0
2006-12-07 11:00:00,101.95,101.95,101.8,101.81,7700.0,82.1209,82.1209,82.0001,82.0081,7700.0
2006-12-07 11:05:00,101.89,101.9,101.65,101.7,9000.0,82.0725,82.0806,81.8792,81.9195,9000.0
2006-12-07 11:10:00,101.71,101.77,101.58,101.77,10900.0,81.9276,81.9759,81.8228,81.9759,10900.0
2006-12-07 11:15:00,101.77,101.88,101.75,101.78,8500.0,81.9759,82.0645,81.9598,81.9839,8500.0
2006-12-07 11:20:00,101.79,101.8,101.56,101.64,9900.0,81.992,82.0001,81.8067,81.8712,9900.0
2006-12-07 11:25:00,101.64,101.7,101.6,101.7,6300.0,81.8712,81.9195,81.839,81.9195,6300.0
2006-12-07 11:30:00,101.7,101.97,101.7,101.91,7700.0,81.9195,82.137,81.9195,82.0887,7700.0
2006-12-07 11:35:00,101.92,102.01,101.92,102.0,4400.0,82.0967,82.1692,82.0967,82.1612,4400.0
2006-12-07 11:40:00,101.98,102.1,101.89,101.89,5800.0,82.145,82.2417,82.0725,82.0725,5800.0
2006-12-07 11:45:00,101.89,101.95,101.77,101.95,3200.0,82.0725,82.1209,81.9759,82.1209,3200.0
2006-12-07 11:50:00,101.96,102.0,101.95,101.95,5600.0,82.1289,82.1612,82.1209,82.1209,5600.0
2006-12-07 11:55:00,101.99,102.01,101.88,101.89,6500.0,82.1531,82.1692,82.0645,82.0725,6500.0
2006-12-07 12:00:00,101.88,101.99,101.88,101.91,3700.0,82.0645,82.1531,82.0645,82.0887,3700.0
2006-12-07 12:05:00,101.91,101.93,101.69,101.7,9500.0,82.0887,82.1048,81.9114,81.9195,9500.0
2006-12-07 12:10:00,101.74,101.87,101.7,101.87,6300.0,81.9517,82.0564,81.9195,82.0564,6300.0
2006-12-07 12:15:00,101.88,102.11,101.88,101.94,7000.0,82.0645,82.2498,82.0645,82.1128,7000.0
2006-12-07 12:20:00,101.94,102.01,101.91,102.01,4100.0,82.1128,82.1692,82.0887,82.1692,4100.0
2006-12-07 12:25:00,102.0,102.02,101.93,102.0,3700.0,82.1612,82.1773,82.1048,82.1612,3700.0
2006-12-07 12:30:00,102.02,102.08,102.02,102.06,3300.0,82.1773,82.2256,82.1773,82.2095,3300.0
2006-12-07 12:35:00,102.06,102.55,102.06,102.55,12600.0,82.2095,82.6042,82.2095,82.6042,12600.0
2006-12-07 12:40:00,102.55,102.55,102.36,102.37,8200.0,82.6042,82.6042,82.4511,82.4592,8200.0
2006-12-07 12:45:00,102.33,102.36,102.17,102.17,5200.0,82.427,82.4511,82.2981,82.2981,5200.0
2006-12-07 12:50:00,102.21,102.25,102.11,102.11,4100.0,82.3303,82.3625,82.2498,82.2498,4100.0
2006-12-07 12:55:00,102.12,102.23,102.11,102.22,3700.0,82.2578,82.3464,82.2498,82.3384,3700.0
2006-12-07 13:00:00,102.22,102.36,102.2,102.35,4100.0,82.3384,82.4511,82.3223,82.4431,4100.0
2006-12-07 13:05:00,102.35,102.37,102.22,102.25,11200.0,82.4431,82.4592,82.3384,82.3625,11200.0
2006-12-07 13:10:00,102.3,102.31,102.25,102.25,4000.0,82.4028,82.4109,82.3625,82.3625,4000.0
2006-12-07 13:15:00,102.24,102.31,102.18,102.31,1600.0,82.3545,82.4109,82.3061,82.4109,1600.0
2006-12-07 13:20:00,102.3,102.43,102.3,102.42,6200.0,82.4028,82.5075,82.4028,82.4995,6200.0
2006-12-07 13:25:00,102.5,102.5,102.39,102.4,7200.0,82.5639,82.5639,82.4753,82.4834,7200.0
2006-12-07 13:30:00,102.4,102.4,102.23,102.23,10200.0,82.4834,82.4834,82.3464,82.3464,10200.0
2006-12-07 13:35:00,102.24,102.31,102.21,102.3,2700.0,82.3545,82.4109,82.3303,82.4028,2700.0
2006-12-07 13:40:00,102.31,102.39,102.28,102.28,11400.0,82.4109,82.4753,82.3867,82.3867,11400.0
2006-12-07 13:45:00,102.36,102.45,102.36,102.43,5200.0,82.4511,82.5236,82.4511,82.5075,5200.0
2006-12-07 13:50:00,102.41,102.41,102.28,102.34,3200.0,82.4914,82.4914,82.3867,82.435,3200.0
2006-12-07 13:55:00,102.34,102.34,102.21,102.21,5000.0,82.435,82.435,82.3303,82.3303,5000.0
2006-12-07 14:00:00,102.16,102.17,102.14,102.16,6400.0,82.29,82.2981,82.2739,82.29,6400.0
2006-12-07 14:05:00,102.16,102.25,102.16,102.18,19900.0,82.29,82.3625,82.29,82.3061,19900.0
2006-12-07 14:10:00,102.18,102.4,102.18,102.36,12400.0,82.3061,82.4834,82.3061,82.4511,12400.0
2006-12-07 14:15:00,102.35,102.43,102.32,102.32,12400.0,82.4431,82.5075,82.4189,82.4189,12400.0
2006-12-07 14:20:00,102.32,102.4,102.32,102.39,11500.0,82.4189,82.4834,82.4189,82.4753,11500.0
2006-12-07 14:25:00,102.37,102.49,102.36,102.48,10000.0,82.4592,82.5559,82.4511,82.5478,10000.0
2006-12-07 14:30:00,102.49,102.53,102.46,102.5,18700.0,82.5559,82.5881,82.5317,82.5639,18700.0
2006-12-07 14:35:00,102.5,102.71,102.5,102.63,17600.0,82.5639,82.7331,82.5639,82.6686,17600.0
2006-12-07 14:40:00,102.63,102.7,102.63,102.66,10200.0,82.6686,82.725,82.6686,82.6928,10200.0
2006-12-07 14:45:00,102.67,102.79,102.66,102.69,6900.0,82.7008,82.7975,82.6928,82.717,6900.0
2006-12-07 14:50:00,102.65,102.65,102.51,102.53,5100.0,82.6847,82.6847,82.572,82.5881,5100.0
2006-12-07 14:55:00,102.55,102.61,102.52,102.57,15800.0,82.6042,82.6525,82.58,82.6203,15800.0
2006-12-07 15:00:00,102.57,102.58,102.51,102.57,10300.0,82.6203,82.6283,82.572,82.6203,10300.0
2006-12-07 15:05:00,102.58,102.66,102.58,102.6,11500.0,82.6283,82.6928,82.6283,82.6445,11500.0
2006-12-07 15:10:00,102.6,102.61,102.5,102.51,11200.0,82.6445,82.6525,82.5639,82.572,11200.0
2006-12-07 15:15:00,102.53,102.6,102.5,102.57,6700.0,82.5881,82.6445,82.5639,82.6203,6700.0
2006-12-07 15:20:00,102.56,102.66,102.53,102.61,13900.0,82.6122,82.6928,82.5881,82.6525,13900.0
2006-12-07 15:25:00,102.6,102.72,102.5,102.5,17200.0,82.6445,82.7411,82.5639,82.5639,17200.0
2006-12-07 15:30:00,102.5,102.54,102.43,102.5,25200.0,82.5639,82.5961,82.5075,82.5639,25200.0
2006-12-07 15:35:00,102.5,102.68,102.5,102.66,18600.0,82.5639,82.7089,82.5639,82.6928,18600.0
2006-12-07 15:40:00,102.66,102.78,102.66,102.78,14800.0,82.6928,82.7894,82.6928,82.7894,14800.0
2006-12-07 15:45:00,102.76,102.77,102.64,102.74,10200.0,82.7733,82.7814,82.6767,82.7572,10200.0
2006-12-07 15:50:00,102.77,102.78,102.61,102.62,9500.0,82.7814,82.7894,82.6525,82.6606,9500.0
2006-12-07 15:55:00,102.62,102.62,102.49,102.5,12100.0,82.6606,82.6606,82.5559,82.5639,12100.0
2006-12-08 09:30:00,102.52,103.23,102.52,103.22,8500.0,82.58,83.1519,82.58,83.1439,8500.0
2006-12-08 09:35:00,103.13,103.21,102.99,103.03,1200.0,83.0714,83.1358,82.9586,82.9908,1200.0
2006-12-08 09:40:00,103.18,103.21,103.0,103.0,3700.0,83.1116,83.1358,82.9667,82.9667,3700.0
2006-12-08 09:45:00,103.0,103.0,102.3,102.3,6100.0,82.9667,82.9667,82.4028,82.4028,6100.0
2006-12-08 09:50:00,102.27,102.27,101.62,102.03,16200.0,82.3786,82.3786,81.8551,82.1853,16200.0
2006-12-08 09:55:00,102.04,102.17,101.88,102.17,5400.0,82.1934,82.2981,82.0645,82.2981,5400.0
2006-12-08 10:00:00,102.17,102.24,101.88,101.91,10700.0,82.2981,82.3545,82.0645,82.0887,10700.0
2006-12-08 10:05:00,102.0,102.06,101.88,102.06,2000.0,82.1612,82.2095,82.0645,82.2095,2000.0
2006-12-08 10:10:00,102.06,102.37,102.06,102.37,2800.0,82.2095,82.4592,82.2095,82.4592,2800.0
2006-12-08 10:15:00,102.37,102.37,102.17,102.34,9300.0,82.4592,82.4592,82.2981,82.435,9300.0
2006-12-08 10:20:00,102.34,102.34,101.96,102.01,12700.0,82.435,82.435,82.1289,82.1692,12700.0
2006-12-08 10:25:00,102.02,102.04,101.94,101.96,3900.0,82.1773,82.1934,82.1128,82.1289,3900.0
2006-12-08 10:30:00,101.95,102.05,101.95,102.0,1600.0,82.1209,82.2014,82.1209,82.1612,1600.0
2006-12-08 10:35:00,102.06,102.15,101.93,102.0,5200.0,82.2095,82.282,82.1048,82.1612,5200.0
2006-12-08 10:40:00,102.0,102.1,102.0,102.08,2400.0,82.1612,82.2417,82.1612,82.2256,2400.0
2006-12-08 10:45:00,102.07,102.07,101.89,102.01,3300.0,82.2175,82.2175,82.0725,82.1692,3300.0
2006-12-08 10:50:00,102.0,102.0,101.87,101.89,2600.0,82.1612,82.1612,82.0564,82.0725,2600.0
2006-12-08 10:55:00,101.87,101.87,101.73,101.73,2500.0,82.0564,82.0564,81.9437,81.9437,2500.0
2006-12-08 11:00:00,101.74,101.95,101.65,101.87,3100.0,81.9517,82.1209,81.8792,82.0564,3100.0
2006-12-08 11:05:00,101.82,102.05,101.82,102.0,4700.0,82.0162,82.2014,82.0162,82.1612,4700.0
2006-12-08 11:10:00,102.0,102.0,101.8,101.84,8000.0,82.1612,82.1612,82.0001,82.0323,8000.0
2006-12-08 11:15:00,101.84,101.92,101.76,101.76,13800.0,82.0323,82.0967,81.9678,81.9678,13800.0
2006-12-08 11:20:00,101.8,101.87,101.74,101.78,11000.0,82.0001,82.0564,81.9517,81.9839,11000.0
2006-12-08 11:25:00,101.83,101.83,101.72,101.79,4400.0,82.0242,82.0242,81.9356,81.992,4400.0
2006-12-08 11:30:00,101.8,101.92,101.8,101.9,10800.0,82.0001,82.0967,82.0001,82.0806,10800.0
2006-12-08 11:35:00,101.91,101.99,101.9,101.96,6300.0,82.0887,82.1531,82.0806,82.1289,6300.0
2006-12-08 11:40:00,101.93,101.93,101.9,101.91,1400.0,82.1048,82.1048,82.0806,82.0887,1400.0
2006-12-08 11:45:00,101.88,101.93,101.83,101.92,3100.0,82.0645,82.1048,82.0242,82.0967,3100.0
2006-12-08 11:50:00,101.92,101.92,101.69,101.77,5400.0,82.0967,82.0967,81.9114,81.9759,5400.0
2006-12-08 11:55:00,101.75,101.79,101.72,101.75,7800.0,81.9598,81.992,81.9356,81.9598,7800.0
2006-12-08 12:00:00,101.76,101.76,101.65,101.68,4200.0,81.9678,81.9678,81.8792,81.9034,4200.0
2006-12-08 12:05:00,101.67,101.68,101.58,101.62,5600.0,81.8953,81.9034,81.8228,81.8551,5600.0
2006-12-08 12:10:00,101.63,101.79,101.62,101.72,8000.0,81.8631,81.992,81.8551,81.9356,8000.0
2006-12-08 12:15:00,101.72,101.79,101.72,101.77,2300.0,81.9356,81.992,81.9356,81.9759,2300.0
2006-12-08 12:20:00,101.76,101.79,101.65,101.65,4300.0,81.9678,81.992,81.8792,81.8792,4300.0
2006-12-08 12:25:00,101.71,101.76,101.69,101.75,3600.0,81.9276,81.9678,81.9114,81.9598,3600.0
2006-12-08 12:30:00,101.75,101.78,101.74,101.74,4800.0,81.9598,81.9839,81.9517,81.9517,4800.0
2006-12-08 12:35:00,101.73,101.82,101.69,101.75,6900.0,81.9437,82.0162,81.9114,81.9598,6900.0
2006-12-08 12:40:00,101.76,101.79,101.72,101.79,3000.0,81.9678,81.992,81.9356,81.992,3000.0
2006-12-08 12:45:00,101.76,101.78,101.75,101.76,4500.0,81.9678,81.9839,81.9598,81.9678,4500.0
2006-12-08 12:50:00,101.76,101.77,101.52,101.52,6200.0,81.9678,81.9759,81.7745,81.7745,6200.0
2006-12-08 12:55:00,101.54,101.7,101.48,101.7,4400.0,81.7906,81.9195,81.7423,81.9195,4400.0
2006-12-08 13:00:00,101.74,101.8,101.55,101.7,3300.0,81.9517,82.0001,81.7987,81.9195,3300.0
2006-12-08 13:05:00,101.72,101.82,101.71,101.71,3700.0,81.9356,82.0162,81.9276,81.9276,3700.0
2006-12-08 13:10:00,101.74,101.74,101.67,101.72,2300.0,81.9517,81.9517,81.8953,81.9356,2300.0
2006-12-08 13:15:00,101.75,101.79,101.74,101.78,6100.0,81.9598,81.992,81.9517,81.9839,6100.0
2006-12-08 13:20:00,101.75,101.75,101.7,101.74,2900.0,81.9598,81.9598,81.9195,81.9517,2900.0
2006-12-08 13:25:00,101.77,101.77,101.74,101.75,2000.0,81.9759,81.9759,81.9517,81.9598,2000.0
2006-12-08 13:30:00,101.74,101.76,101.74,101.75,3500.0,81.9517,81.9678,81.9517,81.9598,3500.0
2006-12-08 13:35:00,101.74,101.75,101.66,101.66,4700.0,81.9517,81.9598,81.8873,81.8873,4700.0
2006-12-08 13:40:00,101.66,101.66,101.53,101.55,2400.0,81.8873,81.8873,81.7826,81.7987,2400.0
2006-12-08 13:45:00,101.55,101.55,101.49,101.54,1800.0,81.7987,81.7987,81.7503,81.7906,1800.0
2006-12-08 13:50:00,101.49,101.49,101.28,101.3,3100.0,81.7503,81.7503,81.5812,81.5973,3100.0
2006-12-08 13:55:00,101.3,101.4,101.29,101.36,2600.0,81.5973,81.6779,81.5892,81.6456,2600.0
2006-12-08 14:00:00,101.35,101.5,101.35,101.5,2300.0,81.6376,81.7584,81.6376,81.7584,2300.0
2006-12-08 14:05:00,101.44,101.51,101.44,101.46,3100.0,81.7101,81.7665,81.7101,81.7262,3100.0
2006-12-08 14:10:00,101.46,101.46,101.4,101.41,2700.0,81.7262,81.7262,81.6779,81.6859,2700.0
2006-12-08 14:15:00,101.41,101.51,101.36,101.47,4800.0,81.6859,81.7665,81.6456,81.7342,4800.0
2006-12-08 14:20:00,101.5,101.66,101.5,101.63,4500.0,81.7584,81.8873,81.7584,81.8631,4500.0
2006-12-08 14:25:00,101.62,101.62,101.55,101.55,2200.0,81.8551,81.8551,81.7987,81.7987,2200.0
2006-12-08 14:30:00,101.55,101.55,101.49,101.5,2600.0,81.7987,81.7987,81.7503,81.7584,2600.0
2006-12-08 14:35:00,101.49,101.49,101.43,101.47,5800.0,81.7503,81.7503,81.702,81.7342,5800.0
2006-12-08 14:40:00,101.48,101.51,101.44,101.45,6700.0,81.7423,81.7665,81.7101,81.7181,6700.0
2006-12-08 14:45:00,101.45,101.45,101.24,101.3,3700.0,81.7181,81.7181,81.549,81.5973,3700.0
2006-12-08 14:50:00,101.3,101.46,101.3,101.45,4200.0,81.5973,81.7262,81.5973,81.7181,4200.0
2006-12-08 14:55:00,101.43,101.43,101.36,101.4,700.0,81.702,81.702,81.6456,81.6779,700.0
2006-12-08 15:00:00,101.36,101.36,101.34,101.34,1400.0,81.6456,81.6456,81.6295,81.6295,1400.0
2006-12-08 15:05:00,101.34,101.35,101.34,101.35,10000.0,81.6295,81.6376,81.6295,81.6376,10000.0
2006-12-08 15:10:00,101.35,101.35,101.32,101.32,10100.0,81.6376,81.6376,81.6134,81.6134,10100.0
2006-12-08 15:15:00,101.29,101.3,101.26,101.29,4900.0,81.5892,81.5973,81.5651,81.5892,4900.0
2006-12-08 15:20:00,101.29,101.33,101.29,101.32,11800.0,81.5892,81.6215,81.5892,81.6134,11800.0
2006-12-08 15:25:00,101.32,101.37,101.27,101.27,8400.0,81.6134,81.6537,81.5731,81.5731,8400.0
2006-12-08 15:30:00,101.3,101.37,101.3,101.37,10200.0,81.5973,81.6537,81.5973,81.6537,10200.0
2006-12-08 15:35:00,101.4,101.4,101.31,101.31,8000.0,81.6779,81.6779,81.6054,81.6054,8000.0
2006-12-08 15:40:00,101.31,101.41,101.3,101.4,13000.0,81.6054,81.6859,81.5973,81.6779,13000.0
2006-12-08 15:45:00,101.4,101.46,101.37,101.46,15500.0,81.6779,81.7262,81.6537,81.7262,15500.0
2006-12-08 15:50:00,101.5,101.5,101.46,101.49,10900.0,81.7584,81.7584,81.7262,81.7503,10900.0
2006-12-08 15:55:00,101.49,101.49,101.42,101.43,11600.0,81.7503,81.7503,81.694,81.702,11600.0
2006-12-11 09:30:00,101.42,101.49,101.35,101.35,4300.0,81.694,81.7503,81.6376,81.6376,4300.0
2006-12-11 09:35:00,101.45,101.8,101.37,101.71,18200.0,81.7181,82.0001,81.6537,81.9276,18200.0
2006-12-11 09:40:00,101.71,101.71,101.35,101.5,14100.0,81.9276,81.9276,81.6376,81.7584,14100.0
2006-12-11 09:45:00,101.5,101.94,101.33,101.87,20500.0,81.7584,82.1128,81.6215,82.0564,20500.0
2006-12-11 09:50:00,101.87,102.12,101.75,101.84,30500.0,82.0564,82.2578,81.9598,82.0323,30500.0
2006-12-11 09:55:00,101.8,102.19,101.72,101.9,32600.0,82.0001,82.3142,81.9356,82.0806,32600.0
2006-12-11 10:00:00,101.87,102.16,101.8,101.9,13900.0,82.0564,82.29,82.0001,82.0806,13900.0
2006-12-11 10:05:00,101.99,101.99,101.72,101.96,12700.0,82.1531,82.1531,81.9356,82.1289,12700.0
2006-12-11 10:10:00,102.0,102.19,102.0,102.03,11600.0,82.1612,82.3142,82.1612,82.1853,11600.0
2006-12-11 10:15:00,102.06,102.29,102.0,102.28,10200.0,82.2095,82.3947,82.1612,82.3867,10200.0
2006-12-11 10:20:00,102.29,102.35,102.0,102.12,15300.0,82.3947,82.4431,82.1612,82.2578,15300.0
2006-12-11 10:25:00,102.17,102.17,101.97,101.97,4500.0,82.2981,82.2981,82.137,82.137,4500.0
2006-12-11 10:30:00,101.93,101.93,101.7,101.79,4100.0,82.1048,82.1048,81.9195,81.992,4100.0
2006-12-11 10:35:00,101.8,101.83,101.53,101.55,8700.0,82.0001,82.0242,81.7826,81.7987,8700.0
2006-12-11 10:40:00,101.56,101.74,101.53,101.67,13500.0,81.8067,81.9517,81.7826,81.8953,13500.0
2006-12-11 10:45:00,101.64,101.7,101.57,101.6,13000.0,81.8712,81.9195,81.8148,81.839,13000.0
2006-12-11 10:50:00,101.59,101.74,101.51,101.72,7500.0,81.8309,81.9517,81.7665,81.9356,7500.0
2006-12-11 10:55:00,101.75,101.75,101.63,101.63,11100.0,81.9598,81.9598,81.8631,81.8631,11100.0
2006-12-11 11:00:00,101.62,101.62,101.45,101.51,16400.0,81.8551,81.8551,81.7181,81.7665,16400.0
2006-12-11 11:05:00,101.53,101.53,101.46,101.46,2300.0,81.7826,81.7826,81.7262,81.7262,2300.0
2006-12-11 11:10:00,101.47,101.53,101.46,101.52,3900.0,81.7342,81.7826,81.7262,81.7745,3900.0
2006-12-11 11:15:00,101.47,101.52,101.46,101.49,4000.0,81.7342,81.7745,81.7262,81.7503,4000.0
2006-12-11 11:20:00,101.48,101.53,101.45,101.47,10300.0,81.7423,81.7826,81.7181,81.7342,10300.0
2006-12-11 11:25:00,101.52,101.53,101.32,101.44,15300.0,81.7745,81.7826,81.6134,81.7101,15300.0
2006-12-11 11:30:00,101.49,101.49,101.36,101.39,3500.0,81.7503,81.7503,81.6456,81.6698,3500.0
2006-12-11 11:35:00,101.37,101.5,101.36,101.4,3700.0,81.6537,81.7584,81.6456,81.6779,3700.0
2006-12-11 11:40:00,101.4,101.48,101.36,101.41,3000.0,81.6779,81.7423,81.6456,81.6859,3000.0
2006-12-11 11:45:00,101.39,101.5,101.38,101.5,2400.0,81.6698,81.7584,81.6617,81.7584,2400.0
2006-12-11 11:50:00,101.5,101.68,101.5,101.57,11300.0,81.7584,81.9034,81.7584,81.8148,11300.0
2006-12-11 11:55:00,101.57,101.58,101.42,101.42,1000.0,81.8148,81.8228,81.694,81.694,1000.0
2006-12-11 12:00:00,101.43,101.43,101.4,101.41,1200.0,81.702,81.702,81.6779,81.6859,1200.0
2006-12-11 12:05:00,101.35,101.35,101.01,101.01,10300.0,81.6376,81.6376,81.3637,81.3637,10300.0
2006-12-11 12:10:00,101.04,101.12,101.02,101.12,3200.0,81.3879,81.4523,81.3718,81.4523,3200.0
2006-12-11 12:15:00,101.11,101.23,101.06,101.06,5000.0,81.4443,81.5409,81.404,81.404,5000.0
2006-12-11 12:20:00,101.06,101.31,101.03,101.3,9200.0,81.404,81.6054,81.3798,81.5973,9200.0
2006-12-11 12:25:00,101.31,101.44,101.19,101.4,12200.0,81.6054,81.7101,81.5087,81.6779,12200.0
2006-12-11 12:30:00,101.42,101.49,101.37,101.49,5500.0,81.694,81.7503,81.6537,81.7503,5500.0
2006-12-11 12:35:00,101.49,101.49,101.44,101.48,1600.0,81.7503,81.7503,81.7101,81.7423,1600.0
2006-12-11 12:40:00,101.49,101.5,101.45,101.45,1100.0,81.7503,81.7584,81.7181,81.7181,1100.0
2006-12-11 12:45:00,101.45,101.46,101.4,101.42,2600.0,81.7181,81.7262,81.6779,81.694,2600.0
2006-12-11 12:50:00,101.42,101.57,101.42,101.51,5500.0,81.694,81.8148,81.694,81.7665,5500.0
2006-12-11 12:55:00,101.48,101.48,101.48,101.48,800.0,81.7423,81.7423,81.7423,81.7423,800.0
2006-12-11 13:00:00,101.48,101.5,101.45,101.45,1500.0,81.7423,81.7584,81.7181,81.7181,1500.0
2006-12-11 13:05:00,101.45,101.45,101.25,101.32,9900.0,81.7181,81.7181,81.557,81.6134,9900.0
2006-12-11 13:10:00,101.31,101.31,101.25,101.26,3400.0,81.6054,81.6054,81.557,81.5651,3400.0
2006-12-11 13:15:00,101.26,101.32,101.25,101.25,3800.0,81.5651,81.6134,81.557,81.557,3800.0
2006-12-11 13:20:00,101.23,101.23,101.22,101.22,1200.0,81.5409,81.5409,81.5329,81.5329,1200.0
2006-12-11 13:25:00,101.23,101.28,101.19,101.19,3000.0,81.5409,81.5812,81.5087,81.5087,3000.0
2006-12-11 13:30:00,101.2,101.21,101.19,101.2,5800.0,81.5168,81.5248,81.5087,81.5168,5800.0
2006-12-11 13:35:00,101.21,101.32,101.14,101.32,11700.0,81.5248,81.6134,81.4684,81.6134,11700.0
2006-12-11 13:40:00,101.33,101.35,101.22,101.22,2900.0,81.6215,81.6376,81.5329,81.5329,2900.0
2006-12-11 13:45:00,101.18,101.3,101.12,101.24,13300.0,81.5006,81.5973,81.4523,81.549,13300.0
2006-12-11 13:50:00,101.22,101.22,101.11,101.13,10900.0,81.5329,81.5329,81.4443,81.4604,10900.0
2006-12-11 13:55:00,101.12,101.12,101.04,101.04,6200.0,81.4523,81.4523,81.3879,81.3879,6200.0
2006-12-11 14:00:00,101.07,101.64,101.05,101.27,86200.0,81.412,81.8712,81.3959,81.5731,86200.0
2006-12-11 14:05:00,101.31,101.82,101.3,101.76,60800.0,81.6054,82.0162,81.5973,81.9678,60800.0
2006-12-11 14:10:00,101.75,102.38,101.75,102.29,92500.0,81.9598,82.4672,81.9598,82.3947,92500.0
2006-12-11 14:15:00,102.37,102.48,102.17,102.3,22600.0,82.4592,82.5478,82.2981,82.4028,22600.0
2006-12-11 14:20:00,102.32,102.47,102.25,102.28,26800.0,82.4189,82.5397,82.3625,82.3867,26800.0
2006-12-11 14:25:00,102.3,102.33,102.19,102.24,25700.0,82.4028,82.427,82.3142,82.3545,25700.0
2006-12-11 14:30:00,102.22,102.22,101.74,101.74,30300.0,82.3384,82.3384,81.9517,81.9517,30300.0
2006-12-11 14:35:00,101.75,101.75,101.58,101.66,17900.0,81.9598,81.9598,81.8228,81.8873,17900.0
2006-12-11 14:40:00,101.63,101.88,101.56,101.87,17900.0,81.8631,82.0645,81.8067,82.0564,17900.0
2006-12-11 14:45:00,101.84,101.84,101.59,101.59,8200.0,82.0323,82.0323,81.8309,81.8309,8200.0
2006-12-11 14:50:00,101.54,101.6,101.33,101.53,34000.0,81.7906,81.839,81.6215,81.7826,34000.0
2006-12-11 14:55:00,101.49,101.49,101.21,101.26,15500.0,81.7503,81.7503,81.5248,81.5651,15500.0
2006-12-11 15:00:00,101.26,101.29,101.05,101.1,30800.0,81.5651,81.5892,81.3959,81.4362,30800.0
2006-12-11 15:05:00,101.1,101.19,100.85,100.89,29500.0,81.4362,81.5087,81.2348,81.267,29500.0
2006-12-11 15:10:00,100.9,101.0,100.77,100.91,38900.0,81.2751,81.3557,81.1704,81.2832,38900.0
2006-12-11 15:15:00,100.93,101.0,100.86,100.96,11000.0,81.2993,81.3557,81.2429,81.3234,11000.0
2006-12-11 15:20:00,100.97,101.09,100.95,100.96,12600.0,81.3315,81.4281,81.3154,81.3234,12600.0
2006-12-11 15:25:00,100.93,100.99,100.87,100.93,17200.0,81.2993,81.3476,81.2509,81.2993,17200.0
2006-12-11 15:30:00,100.91,101.01,100.83,100.93,13800.0,81.2832,81.3637,81.2187,81.2993,13800.0
2006-12-11 15:35:00,100.88,100.88,100.79,100.83,14900.0,81.259,81.259,81.1865,81.2187,14900.0
2006-12-11 15:40:00,100.83,100.83,100.58,100.65,16600.0,81.2187,81.2187,81.0173,81.0737,16600.0
2006-12-11 15:45:00,100.63,100.81,100.62,100.68,26000.0,81.0576,81.2026,81.0496,81.0979,26000.0
2006-12-11 15:50:00,100.68,100.68,100.55,100.59,34900.0,81.0979,81.0979,80.9932,81.0254,34900.0
2006-12-11 15:55:00,100.63,100.75,100.62,100.73,13900.0,81.0576,81.1543,81.0496,81.1382,13900.0
2006-12-12 09:30:00,100.89,101.33,100.89,101.32,7600.0,81.267,81.6215,81.267,81.6134,7600.0
2006-12-12 09:35:00,101.24,101.78,101.24,101.75,18500.0,81.549,81.9839,81.549,81.9598,18500.0
2006-12-12 09:40:00,101.75,101.85,101.38,101.38,15800.0,81.9598,82.0403,81.6617,81.6617,15800.0
2006-12-12 09:45:00,101.37,101.66,101.33,101.52,24900.0,81.6537,81.8873,81.6215,81.7745,24900.0
2006-12-12 09:50:00,101.53,101.61,101.49,101.58,26600.0,81.7826,81.847,81.7503,81.8228,26600.0
2006-12-12 09:55:00,101.65,101.65,101.21,101.21,37000.0,81.8792,81.8792,81.5248,81.5248,37000.0
2006-12-12 10:00:00,101.21,101.22,100.78,101.21,21000.0,81.5248,81.5329,81.1784,81.5248,21000.0
2006-12-12 10:05:00,101.22,101.35,101.06,101.1,14400.0,81.5329,81.6376,81.404,81.4362,14400.0
2006-12-12 10:10:00,101.07,101.07,100.97,101.0,14300.0,81.412,81.412,81.3315,81.3557,14300.0
2006-12-12 10:15:00,101.0,101.13,100.95,101.04,25800.0,81.3557,81.4604,81.3154,81.3879,25800.0
2006-12-12 10:20:00,101.05,101.17,100.93,100.95,11600.0,81.3959,81.4926,81.2993,81.3154,11600.0
2006-12-12 10:25:00,100.97,101.34,100.97,101.32,15400.0,81.3315,81.6295,81.3315,81.6134,15400.0
2006-12-12 10:30:00,101.32,101.33,101.15,101.33,27300.0,81.6134,81.6215,81.4765,81.6215,27300.0
2006-12-12 10:35:00,101.35,101.66,101.35,101.62,12800.0,81.6376,81.8873,81.6376,81.8551,12800.0
2006-12-12 10:40:00,101.61,101.88,101.56,101.78,28300.0,81.847,82.0645,81.8067,81.9839,28300.0
2006-12-12 10:45:00,101.77,101.77,101.48,101.48,7200.0,81.9759,81.9759,81.7423,81.7423,7200.0
2006-12-12 10:50:00,101.47,101.47,101.41,101.47,10500.0,81.7342,81.7342,81.6859,81.7342,10500.0
2006-12-12 10:55:00,101.48,101.6,101.43,101.5,12900.0,81.7423,81.839,81.702,81.7584,12900.0
2006-12-12 11:00:00,101.5,101.71,101.48,101.66,34100.0,81.7584,81.9276,81.7423,81.8873,34100.0
2006-12-12 11:05:00,101.65,101.72,101.58,101.72,9100.0,81.8792,81.9356,81.8228,81.9356,9100.0
2006-12-12 11:10:00,101.72,101.72,101.62,101.62,7700.0,81.9356,81.9356,81.8551,81.8551,7700.0
2006-12-12 11:15:00,101.6,101.68,101.59,101.62,16600.0,81.839,81.9034,81.8309,81.8551,16600.0
2006-12-12 11:20:00,101.63,101.82,101.63,101.71,14600.0,81.8631,82.0162,81.8631,81.9276,14600.0
2006-12-12 11:25:00,101.7,101.84,101.68,101.79,16800.0,81.9195,82.0323,81.9034,81.992,16800.0
2006-12-12 11:30:00,101.83,101.92,101.72,101.72,5200.0,82.0242,82.0967,81.9356,81.9356,5200.0
2006-12-12 11:35:00,101.65,101.65,101.33,101.33,8100.0,81.8792,81.8792,81.6215,81.6215,8100.0
2006-12-12 11:40:00,101.35,101.36,101.0,101.03,18000.0,81.6376,81.6456,81.3557,81.3798,18000.0
2006-12-12 11:45:00,101.03,101.27,101.0,101.21,19400.0,81.3798,81.5731,81.3557,81.5248,19400.0
2006-12-12 11:50:00,101.22,101.22,101.03,101.03,5100.0,81.5329,81.5329,81.3798,81.3798,5100.0
2006-12-12 11:55:00,101.06,101.07,100.99,101.0,4700.0,81.404,81.412,81.3476,81.3557,4700.0
2006-12-12 12:00:00,100.99,101.16,100.95,101.09,21000.0,81.3476,81.4845,81.3154,81.4281,21000.0
2006-12-12 12:05:00,101.11,101.17,101.11,101.13,11200.0,81.4443,81.4926,81.4443,81.4604,11200.0
2006-12-12 12:10:00,101.13,101.13,100.98,100.99,17800.0,81.4604,81.4604,81.3395,81.3476,17800.0
2006-12-12 12:15:00,100.96,100.98,100.85,100.85,16500.0,81.3234,81.3395,81.2348,81.2348,16500.0
2006-12-12 12:20:00,100.86,100.86,100.53,100.54,11600.0,81.2429,81.2429,80.9771,80.9851,11600.0
2006-12-12 12:25:00,100.59,100.59,100.26,100.34,16000.0,81.0254,81.0254,80.7596,80.824,16000.0
2006-12-12 12:30:00,100.34,101.31,100.25,100.36,12700.0,80.824,81.6054,80.7515,80.8401,12700.0
2006-12-12 12:35:00,100.38,100.52,100.38,100.45,8800.0,80.8562,80.969,80.8562,80.9126,8800.0
2006-12-12 12:40:00,100.43,100.44,100.34,100.34,8600.0,80.8965,80.9046,80.824,80.824,8600.0
2006-12-12 12:45:00,100.33,100.34,100.21,100.22,11200.0,80.816,80.824,80.7193,80.7274,11200.0
2006-12-12 12:50:00,100.22,100.22,100.2,100.21,2400.0,80.7274,80.7274,80.7113,80.7193,2400.0
2006-12-12 12:55:00,100.18,101.31,99.95,99.98,10200.0,80.6951,81.6054,80.5099,80.534,10200.0
2006-12-12 13:00:00,99.96,99.97,99.87,99.88,10400.0,80.5179,80.526,80.4454,80.4535,10400.0
2006-12-12 13:05:00,99.87,99.89,99.86,99.88,6100.0,80.4454,80.4615,80.4374,80.4535,6100.0
2006-12-12 13:10:00,99.88,99.88,99.55,99.64,28600.0,80.4535,80.4535,80.1877,80.2602,28600.0
2006-12-12 13:15:00,99.64,99.68,99.44,99.45,13000.0,80.2602,80.2924,80.0991,80.1071,13000.0
2006-12-12 13:20:00,99.44,99.56,99.36,99.56,24200.0,80.0991,80.1957,80.0346,80.1957,24200.0
2006-12-12 13:25:00,99.56,99.56,99.32,99.5,11900.0,80.1957,80.1957,80.0024,80.1474,11900.0
2006-12-12 13:30:00,99.5,99.53,99.28,99.47,17300.0,80.1474,80.1716,79.9702,80.1232,17300.0
2006-12-12 13:35:00,99.47,99.67,99.4,99.4,9600.0,80.1232,80.2843,80.0669,80.0669,9600.0
2006-12-12 13:40:00,99.39,99.48,99.36,99.36,11000.0,80.0588,80.1313,80.0346,80.0346,11000.0
2006-12-12 13:45:00,99.35,99.35,99.1,99.13,14400.0,80.0266,80.0266,79.8252,79.8494,14400.0
2006-12-12 13:50:00,99.13,99.25,99.0,99.25,38400.0,79.8494,79.946,79.7446,79.946,38400.0
2006-12-12 13:55:00,99.25,99.34,99.06,99.13,17600.0,79.946,80.0185,79.793,79.8494,17600.0
2006-12-12 14:00:00,99.13,99.36,99.13,99.2,8800.0,79.8494,80.0346,79.8494,79.9058,8800.0
2006-12-12 14:05:00,99.2,99.29,99.13,99.2,10900.0,79.9058,79.9782,79.8494,79.9058,10900.0
2006-12-12 14:10:00,99.15,99.19,98.69,99.01,18000.0,79.8655,79.8977,79.4949,79.7527,18000.0
2006-12-12 14:15:00,99.1,99.15,98.82,99.1,20800.0,79.8252,79.8655,79.5997,79.8252,20800.0
2006-12-12 14:20:00,99.12,99.47,98.79,99.32,19500.0,79.8413,80.1232,79.5755,80.0024,19500.0
2006-12-12 14:25:00,99.32,99.35,99.07,99.2,31200.0,80.0024,80.0266,79.801,79.9058,31200.0
2006-12-12 14:30:00,99.2,99.25,99.02,99.05,46300.0,79.9058,79.946,79.7608,79.7849,46300.0
2006-12-12 14:35:00,99.02,99.02,98.79,98.87,15100.0,79.7608,79.7608,79.5755,79.6399,15100.0
2006-12-12 14:40:00,98.9,98.93,98.61,98.68,11600.0,79.6641,79.6883,79.4305,79.4869,11600.0
2006-12-12 14:45:00,98.67,98.67,98.55,98.55,12700.0,79.4788,79.4788,79.3822,79.3822,12700.0
2006-12-12 14:50:00,98.56,98.65,98.45,98.5,30500.0,79.3902,79.4627,79.3016,79.3419,30500.0
2006-12-12 14:55:00,98.5,98.82,98.4,98.82,20200.0,79.3419,79.5997,79.2613,79.5997,20200.0
2006-12-12 15:00:00,98.82,98.92,98.72,98.88,25600.0,79.5997,79.6802,79.5191,79.648,25600.0
2006-12-12 15:05:00,98.87,99.11,98.87,99.02,28400.0,79.6399,79.8333,79.6399,79.7608,28400.0
2006-12-12 15:10:00,99.01,99.02,98.8,98.81,16700.0,79.7527,79.7608,79.5835,79.5916,16700.0
2006-12-12 15:15:00,98.81,99.0,98.81,98.95,28600.0,79.5916,79.7446,79.5916,79.7044,28600.0
2006-12-12 15:20:00,98.96,99.23,98.96,99.2,43700.0,79.7124,79.9299,79.7124,79.9058,43700.0
2006-12-12 15:25:00,99.2,99.3,99.17,99.29,20000.0,79.9058,79.9863,79.8816,79.9782,20000.0
2006-12-12 15:30:00,99.29,99.36,99.1,99.3,23600.0,79.9782,80.0346,79.8252,79.9863,23600.0
2006-12-12 15:35:00,99.29,99.39,99.26,99.35,19300.0,79.9782,80.0588,79.9541,80.0266,19300.0
2006-12-12 15:40:00,99.34,99.43,99.29,99.4,21200.0,80.0185,80.091,79.9782,80.0669,21200.0
2006-12-12 15:45:00,99.4,99.49,99.35,99.44,20100.0,80.0669,80.1393,80.0266,80.0991,20100.0
2006-12-12 15:50:00,99.44,99.44,99.03,99.07,33100.0,80.0991,80.0991,79.7688,79.801,33100.0
2006-12-12 15:55:00,99.04,99.37,99.04,99.37,23400.0,79.7769,80.0427,79.7769,80.0427,23400.0
2006-12-13 09:30:00,100.7,101.35,100.66,101.13,12200.0,81.114,81.6376,81.0818,81.4604,12200.0
2006-12-13 09:35:00,101.27,101.6,101.0,101.0,13900.0,81.5731,81.839,81.3557,81.3557,13900.0
2006-12-13 09:40:00,101.01,101.01,100.65,100.9,10000.0,81.3637,81.3637,81.0737,81.2751,10000.0
2006-12-13 09:45:00,100.88,101.12,100.6,101.12,19100.0,81.259,81.4523,81.0335,81.4523,19100.0
2006-12-13 09:50:00,101.12,101.54,100.93,101.42,11800.0,81.4523,81.7906,81.2993,81.694,11800.0
2006-12-13 09:55:00,101.42,101.42,100.71,100.91,7800.0,81.694,81.694,81.1221,81.2832,7800.0
2006-12-13 10:00:00,100.83,100.91,100.82,100.89,11000.0,81.2187,81.2832,81.2107,81.267,11000.0
2006-12-13 10:05:00,100.87,100.95,100.67,100.67,7100.0,81.2509,81.3154,81.0898,81.0898,7100.0
2006-12-13 10:10:00,100.65,100.91,100.42,100.87,18900.0,81.0737,81.2832,80.8885,81.2509,18900.0
2006-12-13 10:15:00,100.89,101.3,100.85,100.85,16400.0,81.267,81.5973,81.2348,81.2348,16400.0
2006-12-13 10:20:00,100.86,100.87,100.68,100.83,6000.0,81.2429,81.2509,81.0979,81.2187,6000.0
2006-12-13 10:25:00,100.87,101.03,100.77,100.84,10900.0,81.2509,81.3798,81.1704,81.2268,10900.0
2006-12-13 10:30:00,100.85,100.97,100.55,100.61,9200.0,81.2348,81.3315,80.9932,81.0415,9200.0
2006-12-13 10:35:00,100.55,100.85,100.55,100.83,26400.0,80.9932,81.2348,80.9932,81.2187,26400.0
2006-12-13 10:40:00,100.84,101.15,100.84,101.1,29500.0,81.2268,81.4765,81.2268,81.4362,29500.0
2006-12-13 10:45:00,101.15,101.29,101.05,101.1,16500.0,81.4765,81.5892,81.3959,81.4362,16500.0
2006-12-13 10:50:00,101.12,101.23,101.05,101.18,14800.0,81.4523,81.5409,81.3959,81.5006,14800.0
2006-12-13 10:55:00,101.25,101.52,101.24,101.52,11400.0,81.557,81.7745,81.549,81.7745,11400.0
2006-12-13 11:00:00,101.52,101.52,101.16,101.24,27000.0,81.7745,81.7745,81.4845,81.549,27000.0
2006-12-13 11:05:00,101.3,101.43,101.14,101.24,17900.0,81.5973,81.702,81.4684,81.549,17900.0
2006-12-13 11:10:00,101.24,101.34,101.12,101.25,18400.0,81.549,81.6295,81.4523,81.557,18400.0
2006-12-13 11:15:00,101.25,101.34,101.09,101.27,10400.0,81.557,81.6295,81.4281,81.5731,10400.0
2006-12-13 11:20:00,101.22,101.65,101.22,101.46,16500.0,81.5329,81.8792,81.5329,81.7262,16500.0
2006-12-13 11:25:00,101.44,101.44,101.24,101.26,5800.0,81.7101,81.7101,81.549,81.5651,5800.0
2006-12-13 11:30:00,101.35,101.35,101.13,101.18,11100.0,81.6376,81.6376,81.4604,81.5006,11100.0
2006-12-13 11:35:00,101.14,101.22,101.04,101.14,11700.0,81.4684,81.5329,81.3879,81.4684,11700.0
2006-12-13 11:40:00,101.14,101.18,100.91,101.05,13500.0,81.4684,81.5006,81.2832,81.3959,13500.0
2006-12-13 11:45:00,101.09,101.33,101.03,101.33,8800.0,81.4281,81.6215,81.3798,81.6215,8800.0
2006-12-13 11:50:00,101.31,101.31,100.98,101.03,12800.0,81.6054,81.6054,81.3395,81.3798,12800.0
2006-12-13 11:55:00,101.08,101.25,101.0,101.05,5500.0,81.4201,81.557,81.3557,81.3959,5500.0
2006-12-13 12:00:00,101.0,101.17,100.94,100.94,11600.0,81.3557,81.4926,81.3073,81.3073,11600.0
2006-12-13 12:05:00,100.92,100.97,100.91,100.97,4600.0,81.2912,81.3315,81.2832,81.3315,4600.0
2006-12-13 12:10:00,100.97,101.17,100.97,101.01,14100.0,81.3315,81.4926,81.3315,81.3637,14100.0
2006-12-13 12:15:00,100.96,101.0,100.88,101.0,5800.0,81.3234,81.3557,81.259,81.3557,5800.0
2006-12-13 12:20:00,101.0,101.12,100.99,100.99,19100.0,81.3557,81.4523,81.3476,81.3476,19100.0
2006-12-13 12:25:00,100.99,101.04,100.78,100.86,5100.0,81.3476,81.3879,81.1784,81.2429,5100.0
2006-12-13 12:30:00,100.86,100.86,100.64,100.65,3000.0,81.2429,81.2429,81.0657,81.0737,3000.0
2006-12-13 12:35:00,100.62,100.62,100.41,100.53,6500.0,81.0496,81.0496,80.8804,80.9771,6500.0
2006-12-13 12:40:00,100.53,100.68,100.5,100.57,2700.0,80.9771,81.0979,80.9529,81.0093,2700.0
2006-12-13 12:45:00,100.56,100.56,100.54,100.56,1500.0,81.0012,81.0012,80.9851,81.0012,1500.0
2006-12-13 12:50:00,100.56,100.58,100.48,100.51,1700.0,81.0012,81.0173,80.9368,80.961,1700.0
2006-12-13 12:55:00,100.53,100.54,100.4,100.43,2000.0,80.9771,80.9851,80.8724,80.8965,2000.0
2006-12-13 13:00:00,100.35,100.41,100.33,100.35,6300.0,80.8321,80.8804,80.816,80.8321,6300.0
2006-12-13 13:05:00,100.35,100.53,100.35,100.53,4000.0,80.8321,80.9771,80.8321,80.9771,4000.0
2006-12-13 13:10:00,100.55,100.57,100.53,100.56,2900.0,80.9932,81.0093,80.9771,81.0012,2900.0
2006-12-13 13:15:00,100.57,100.62,100.57,100.58,2300.0,81.0093,81.0496,81.0093,81.0173,2300.0
2006-12-13 13:20:00,100.58,100.73,100.58,100.72,4400.0,81.0173,81.1382,81.0173,81.1301,4400.0
2006-12-13 13:25:00,100.67,100.74,100.67,100.74,3800.0,81.0898,81.1462,81.0898,81.1462,3800.0
2006-12-13 13:30:00,100.74,100.83,100.65,100.65,3900.0,81.1462,81.2187,81.0737,81.0737,3900.0
2006-12-13 13:35:00,100.61,100.61,100.27,100.27,3000.0,81.0415,81.0415,80.7676,80.7676,3000.0
2006-12-13 13:40:00,100.28,100.51,100.26,100.4,4600.0,80.7757,80.961,80.7596,80.8724,4600.0
2006-12-13 13:45:00,100.41,100.6,100.39,100.53,4800.0,80.8804,81.0335,80.8643,80.9771,4800.0
2006-12-13 13:50:00,100.57,100.67,100.51,100.67,1300.0,81.0093,81.0898,80.961,81.0898,1300.0
2006-12-13 13:55:00,100.68,100.69,100.61,100.65,2900.0,81.0979,81.1059,81.0415,81.0737,2900.0
2006-12-13 14:00:00,100.64,100.81,100.64,100.8,2800.0,81.0657,81.2026,81.0657,81.1946,2800.0
2006-12-13 14:05:00,100.8,100.8,100.69,100.7,3200.0,81.1946,81.1946,81.1059,81.114,3200.0
2006-12-13 14:10:00,100.7,100.76,100.63,100.63,1600.0,81.114,81.1623,81.0576,81.0576,1600.0
2006-12-13 14:15:00,100.62,100.62,100.51,100.51,1300.0,81.0496,81.0496,80.961,80.961,1300.0
2006-12-13 14:20:00,100.51,100.62,100.46,100.6,2400.0,80.961,81.0496,80.9207,81.0335,2400.0
2006-12-13 14:25:00,100.57,100.57,100.42,100.44,1500.0,81.0093,81.0093,80.8885,80.9046,1500.0
2006-12-13 14:30:00,100.44,100.44,100.23,100.28,4000.0,80.9046,80.9046,80.7354,80.7757,4000.0
2006-12-13 14:35:00,100.34,100.41,100.23,100.37,2800.0,80.824,80.8804,80.7354,80.8482,2800.0
2006-12-13 14:40:00,100.37,100.53,100.22,100.51,3000.0,80.8482,80.9771,80.7274,80.961,3000.0
2006-12-13 14:45:00,100.45,100.46,100.24,100.42,3900.0,80.9126,80.9207,80.7435,80.8885,3900.0
2006-12-13 14:50:00,100.44,100.59,100.43,100.5,2800.0,80.9046,81.0254,80.8965,80.9529,2800.0
2006-12-13 14:55:00,100.62,100.62,100.47,100.54,4400.0,81.0496,81.0496,80.9287,80.9851,4400.0
2006-12-13 15:00:00,100.53,100.53,100.41,100.49,6700.0,80.9771,80.9771,80.8804,80.9448,6700.0
2006-12-13 15:05:00,100.52,100.67,100.52,100.66,4300.0,80.969,81.0898,80.969,81.0818,4300.0
2006-12-13 15:10:00,100.66,100.67,100.61,100.61,1800.0,81.0818,81.0898,81.0415,81.0415,1800.0
2006-12-13 15:15:00,100.58,100.73,100.53,100.64,10500.0,81.0173,81.1382,80.9771,81.0657,10500.0
2006-12-13 15:20:00,100.61,100.79,100.6,100.63,7000.0,81.0415,81.1865,81.0335,81.0576,7000.0
2006-12-13 15:25:00,100.64,100.75,100.61,100.75,5400.0,81.0657,81.1543,81.0415,81.1543,5400.0
2006-12-13 15:30:00,100.79,100.81,100.75,100.78,6500.0,81.1865,81.2026,81.1543,81.1784,6500.0
2006-12-13 15:35:00,100.8,100.85,100.75,100.85,5100.0,81.1946,81.2348,81.1543,81.2348,5100.0
2006-12-13 15:40:00,100.83,100.83,100.55,100.56,11500.0,81.2187,81.2187,80.9932,81.0012,11500.0
2006-12-13 15:45:00,100.57,100.63,100.31,100.31,15000.0,81.0093,81.0576,80.7999,80.7999,15000.0
2006-12-13 15:50:00,100.33,100.52,100.3,100.52,13300.0,80.816,80.969,80.7918,80.969,13300.0
2006-12-13 15:55:00,100.52,100.7,100.47,100.67,18500.0,80.969,81.114,80.9287,81.0898,18500.0
2006-12-14 09:30:00,100.67,101.34,100.67,100.74,10400.0,81.0898,81.6295,81.0898,81.1462,10400.0
2006-12-14 09:35:00,100.64,100.7,100.1,100.11,18300.0,81.0657,81.114,80.6307,80.6388,18300.0
2006-12-14 09:40:00,100.22,100.96,100.19,100.79,12300.0,80.7274,81.3234,80.7032,81.1865,12300.0
2006-12-14 09:45:00,100.81,101.18,100.75,101.18,8400.0,81.2026,81.5006,81.1543,81.5006,8400.0
2006-12-14 09:50:00,101.17,101.21,101.04,101.05,4400.0,81.4926,81.5248,81.3879,81.3959,4400.0
2006-12-14 09:55:00,101.06,101.5,101.02,101.3,5500.0,81.404,81.7584,81.3718,81.5973,5500.0
2006-12-14 10:00:00,101.31,101.5,101.0,101.49,10300.0,81.6054,81.7584,81.3557,81.7503,10300.0
2006-12-14 10:05:00,101.48,101.5,101.25,101.31,9300.0,81.7423,81.7584,81.557,81.6054,9300.0
2006-12-14 10:10:00,101.31,101.31,101.13,101.2,3800.0,81.6054,81.6054,81.4604,81.5168,3800.0
2006-12-14 10:15:00,101.17,101.26,101.09,101.22,2900.0,81.4926,81.5651,81.4281,81.5329,2900.0
2006-12-14 10:20:00,101.24,101.24,101.0,101.0,3500.0,81.549,81.549,81.3557,81.3557,3500.0
2006-12-14 10:25:00,101.01,101.14,100.95,101.14,7800.0,81.3637,81.4684,81.3154,81.4684,7800.0
2006-12-14 10:30:00,101.08,101.08,101.0,101.03,4000.0,81.4201,81.4201,81.3557,81.3798,4000.0
2006-12-14 10:35:00,101.03,101.5,101.03,101.37,10800.0,81.3798,81.7584,81.3798,81.6537,10800.0
2006-12-14 10:40:00,101.25,101.25,100.95,100.97,6500.0,81.557,81.557,81.3154,81.3315,6500.0
2006-12-14 10:45:00,100.97,100.97,100.95,100.96,1000.0,81.3315,81.3315,81.3154,81.3234,1000.0
2006-12-14 10:50:00,100.98,100.99,100.93,100.93,2300.0,81.3395,81.3476,81.2993,81.2993,2300.0
2006-12-14 10:55:00,100.95,100.99,100.95,100.98,3100.0,81.3154,81.3476,81.3154,81.3395,3100.0
2006-12-14 11:00:00,100.98,101.0,100.94,101.0,7500.0,81.3395,81.3557,81.3073,81.3557,7500.0
2006-12-14 11:05:00,101.0,101.01,100.93,100.93,3600.0,81.3557,81.3637,81.2993,81.2993,3600.0
2006-12-14 11:10:00,100.93,100.99,100.93,100.94,2600.0,81.2993,81.3476,81.2993,81.3073,2600.0
2006-12-14 11:15:00,100.99,100.99,100.9,100.93,2400.0,81.3476,81.3476,81.2751,81.2993,2400.0
2006-12-14 11:20:00,100.87,100.87,100.83,100.83,900.0,81.2509,81.2509,81.2187,81.2187,900.0
2006-12-14 11:25:00,100.84,100.9,100.83,100.85,1600.0,81.2268,81.2751,81.2187,81.2348,1600.0
2006-12-14 11:30:00,100.91,100.93,100.86,100.93,2600.0,81.2832,81.2993,81.2429,81.2993,2600.0
2006-12-14 11:35:00,100.91,101.0,100.91,100.99,3000.0,81.2832,81.3557,81.2832,81.3476,3000.0
2006-12-14 11:40:00,100.99,101.0,100.91,100.91,2900.0,81.3476,81.3557,81.2832,81.2832,2900.0
2006-12-14 11:45:00,100.97,100.97,100.92,100.93,1800.0,81.3315,81.3315,81.2912,81.2993,1800.0
2006-12-14 11:50:00,100.97,100.98,100.97,100.97,700.0,81.3315,81.3395,81.3315,81.3315,700.0
2006-12-14 11:55:00,100.97,101.01,100.97,101.01,3000.0,81.3315,81.3637,81.3315,81.3637,3000.0
2006-12-14 12:00:00,101.05,101.15,101.05,101.14,4700.0,81.3959,81.4765,81.3959,81.4684,4700.0
2006-12-14 12:05:00,101.14,101.15,101.07,101.12,6300.0,81.4684,81.4765,81.412,81.4523,6300.0
2006-12-14 12:10:00,101.13,101.16,101.11,101.12,2100.0,81.4604,81.4845,81.4443,81.4523,2100.0
2006-12-14 12:15:00,101.14,101.14,101.08,101.09,1100.0,81.4684,81.4684,81.4201,81.4281,1100.0
2006-12-14 12:20:00,101.09,101.13,101.0,101.13,2500.0,81.4281,81.4604,81.3557,81.4604,2500.0
2006-12-14 12:25:00,101.12,101.12,101.1,101.12,2400.0,81.4523,81.4523,81.4362,81.4523,2400.0
2006-12-14 12:30:00,101.12,101.17,101.08,101.12,2000.0,81.4523,81.4926,81.4201,81.4523,2000.0
2006-12-14 12:35:00,101.09,101.16,101.09,101.16,1700.0,81.4281,81.4845,81.4281,81.4845,1700.0
2006-12-14 12:40:00,101.16,101.17,101.15,101.16,1600.0,81.4845,81.4926,81.4765,81.4845,1600.0
2006-12-14 12:45:00,101.13,101.13,101.05,101.1,1000.0,81.4604,81.4604,81.3959,81.4362,1000.0
2006-12-14 12:50:00,101.09,101.11,101.09,101.09,1500.0,81.4281,81.4443,81.4281,81.4281,1500.0
2006-12-14 12:55:00,101.13,101.17,101.13,101.17,700.0,81.4604,81.4926,81.4604,81.4926,700.0
2006-12-14 13:00:00,101.17,101.19,101.17,101.19,1500.0,81.4926,81.5087,81.4926,81.5087,1500.0
2006-12-14 13:05:00,101.18,101.24,101.18,101.24,1500.0,81.5006,81.549,81.5006,81.549,1500.0
2006-12-14 13:10:00,101.23,101.24,101.22,101.23,1700.0,81.5409,81.549,81.5329,81.5409,1700.0
2006-12-14 13:15:00,101.18,101.24,101.17,101.24,1000.0,81.5006,81.549,81.4926,81.549,1000.0
2006-12-14 13:20:00,101.25,101.25,101.23,101.24,1500.0,81.557,81.557,81.5409,81.549,1500.0
2006-12-14 13:25:00,101.2,101.2,101.2,101.2,100.0,81.5168,81.5168,81.5168,81.5168,100.0
2006-12-14 13:30:00,101.24,101.24,101.2,101.24,1600.0,81.549,81.549,81.5168,81.549,1600.0
2006-12-14 13:35:00,101.25,101.25,101.14,101.19,900.0,81.557,81.557,81.4684,81.5087,900.0
2006-12-14 13:40:00,101.11,101.14,101.06,101.07,1000.0,81.4443,81.4684,81.404,81.412,1000.0
2006-12-14 13:45:00,101.09,101.2,101.08,101.18,6700.0,81.4281,81.5168,81.4201,81.5006,6700.0
2006-12-14 13:50:00,101.17,101.25,101.13,101.22,5500.0,81.4926,81.557,81.4604,81.5329,5500.0
2006-12-14 13:55:00,101.22,101.23,101.22,101.22,900.0,81.5329,81.5409,81.5329,81.5329,900.0
2006-12-14 14:00:00,101.22,101.23,101.16,101.18,1300.0,81.5329,81.5409,81.4845,81.5006,1300.0
2006-12-14 14:05:00,101.2,101.2,101.15,101.17,6600.0,81.5168,81.5168,81.4765,81.4926,6600.0
2006-12-14 14:10:00,101.1,101.1,100.96,100.96,4400.0,81.4362,81.4362,81.3234,81.3234,4400.0
2006-12-14 14:15:00,100.98,101.0,100.96,100.96,6100.0,81.3395,81.3557,81.3234,81.3234,6100.0
2006-12-14 14:20:00,100.95,100.95,100.73,100.77,8900.0,81.3154,81.3154,81.1382,81.1704,8900.0
2006-12-14 14:25:00,100.74,100.77,100.63,100.77,4900.0,81.1462,81.1704,81.0576,81.1704,4900.0
2006-12-14 14:30:00,100.77,100.9,100.66,100.9,9200.0,81.1704,81.2751,81.0818,81.2751,9200.0
2006-12-14 14:35:00,100.93,100.94,100.7,100.74,7600.0,81.2993,81.3073,81.114,81.1462,7600.0
2006-12-14 14:40:00,100.76,100.83,100.76,100.83,2200.0,81.1623,81.2187,81.1623,81.2187,2200.0
2006-12-14 14:45:00,100.8,100.8,100.63,100.66,3600.0,81.1946,81.1946,81.0576,81.0818,3600.0
2006-12-14 14:50:00,100.67,100.77,100.66,100.77,2000.0,81.0898,81.1704,81.0818,81.1704,2000.0
2006-12-14 14:55:00,100.75,100.75,100.69,100.72,1900.0,81.1543,81.1543,81.1059,81.1301,1900.0
2006-12-14 15:00:00,100.69,100.75,100.51,100.65,9200.0,81.1059,81.1543,80.961,81.0737,9200.0
2006-12-14 15:05:00,100.72,100.86,100.72,100.85,5300.0,81.1301,81.2429,81.1301,81.2348,5300.0
2006-12-14 15:10:00,100.86,100.89,100.72,100.79,7400.0,81.2429,81.267,81.1301,81.1865,7400.0
2006-12-14 15:15:00,100.79,100.8,100.79,100.79,1900.0,81.1865,81.1946,81.1865,81.1865,1900.0
2006-12-14 15:20:00,100.8,100.8,100.74,100.78,6500.0,81.1946,81.1946,81.1462,81.1784,6500.0
2006-12-14 15:25:00,100.76,100.8,100.73,100.77,5900.0,81.1623,81.1946,81.1382,81.1704,5900.0
2006-12-14 15:30:00,100.77,100.78,100.74,100.75,3000.0,81.1704,81.1784,81.1462,81.1543,3000.0
2006-12-14 15:35:00,100.76,100.8,100.75,100.8,5100.0,81.1623,81.1946,81.1543,81.1946,5100.0
2006-12-14 15:40:00,100.8,100.85,100.78,100.8,6100.0,81.1946,81.2348,81.1784,81.1946,6100.0
2006-12-14 15:45:00,100.8,100.81,100.75,100.75,4100.0,81.1946,81.2026,81.1543,81.1543,4100.0
2006-12-14 15:50:00,100.76,100.8,100.64,100.66,7300.0,81.1623,81.1946,81.0657,81.0818,7300.0
2006-12-14 15:55:00,100.66,100.76,100.65,100.69,10100.0,81.0818,81.1623,81.0737,81.1059,10100.0
2006-12-15 09:30:00,100.89,101.49,100.89,101.49,29400.0,81.267,81.7503,81.267,81.7503,29400.0
2006-12-15 09:35:00,101.48,101.55,101.12,101.12,3500.0,81.7423,81.7987,81.4523,81.4523,3500.0
2006-12-15 09:40:00,101.21,101.22,100.69,100.85,4300.0,81.5248,81.5329,81.1059,81.2348,4300.0
2006-12-15 09:45:00,100.83,100.89,100.33,100.33,10500.0,81.2187,81.267,80.816,80.816,10500.0
2006-12-15 09:50:00,100.5,100.55,100.2,100.25,25400.0,80.9529,80.9932,80.7113,80.7515,25400.0
2006-12-15 09:55:00,100.25,100.48,100.1,100.17,11500.0,80.7515,80.9368,80.6307,80.6871,11500.0
2006-12-15 10:00:00,100.08,100.09,99.73,99.86,10800.0,80.6146,80.6226,80.3327,80.4374,10800.0
2006-12-15 10:05:00,99.87,100.0,99.85,99.99,3800.0,80.4454,80.5502,80.4293,80.5421,3800.0
2006-12-15 10:10:00,100.0,100.0,99.89,99.93,3200.0,80.5502,80.5502,80.4615,80.4938,3200.0
2006-12-15 10:15:00,99.9,99.98,99.85,99.93,6600.0,80.4696,80.534,80.4293,80.4938,6600.0
2006-12-15 10:20:00,99.93,99.95,99.9,99.91,9100.0,80.4938,80.5099,80.4696,80.4777,9100.0
2006-12-15 10:25:00,99.94,99.95,99.9,99.91,2500.0,80.5018,80.5099,80.4696,80.4777,2500.0
2006-12-15 10:30:00,99.89,100.16,99.86,100.16,4500.0,80.4615,80.679,80.4374,80.679,4500.0
2006-12-15 10:35:00,100.17,100.25,100.08,100.24,6300.0,80.6871,80.7515,80.6146,80.7435,6300.0
2006-12-15 10:40:00,100.25,100.36,100.2,100.21,6600.0,80.7515,80.8401,80.7113,80.7193,6600.0
2006-12-15 10:45:00,100.2,100.27,100.08,100.27,10400.0,80.7113,80.7676,80.6146,80.7676,10400.0
2006-12-15 10:50:00,100.27,100.34,100.11,100.21,7900.0,80.7676,80.824,80.6388,80.7193,7900.0
2006-12-15 10:55:00,100.17,100.39,100.17,100.38,4300.0,80.6871,80.8643,80.6871,80.8562,4300.0
2006-12-15 11:00:00,100.35,100.4,100.31,100.4,1700.0,80.8321,80.8724,80.7999,80.8724,1700.0
2006-12-15 11:05:00,100.41,100.45,100.25,100.37,4600.0,80.8804,80.9126,80.7515,80.8482,4600.0
2006-12-15 11:10:00,100.36,100.37,100.21,100.25,3500.0,80.8401,80.8482,80.7193,80.7515,3500.0
2006-12-15 11:15:00,100.25,100.32,100.25,100.32,2800.0,80.7515,80.8079,80.7515,80.8079,2800.0
2006-12-15 11:20:00,100.41,100.43,100.36,100.37,2200.0,80.8804,80.8965,80.8401,80.8482,2200.0
2006-12-15 11:25:00,100.37,100.37,100.31,100.32,1700.0,80.8482,80.8482,80.7999,80.8079,1700.0
2006-12-15 11:30:00,100.31,100.31,100.17,100.27,3900.0,80.7999,80.7999,80.6871,80.7676,3900.0
2006-12-15 11:35:00,100.31,100.62,100.31,100.62,2600.0,80.7999,81.0496,80.7999,81.0496,2600.0
2006-12-15 11:40:00,100.6,100.6,100.55,100.55,1100.0,81.0335,81.0335,80.9932,80.9932,1100.0
2006-12-15 11:45:00,100.57,100.57,100.5,100.55,1300.0,81.0093,81.0093,80.9529,80.9932,1300.0
2006-12-15 11:50:00,100.51,100.52,100.43,100.5,3900.0,80.961,80.969,80.8965,80.9529,3900.0
2006-12-15 11:55:00,100.5,100.5,100.41,100.44,2500.0,80.9529,80.9529,80.8804,80.9046,2500.0
2006-12-15 12:00:00,100.42,100.46,100.41,100.46,2800.0,80.8885,80.9207,80.8804,80.9207,2800.0
2006-12-15 12:05:00,100.44,100.5,100.42,100.42,3700.0,80.9046,80.9529,80.8885,80.8885,3700.0
2006-12-15 12:10:00,100.42,100.47,100.42,100.45,2200.0,80.8885,80.9287,80.8885,80.9126,2200.0
2006-12-15 12:15:00,100.45,100.46,100.43,100.46,2100.0,80.9126,80.9207,80.8965,80.9207,2100.0
2006-12-15 12:20:00,100.45,100.52,100.44,100.47,6400.0,80.9126,80.969,80.9046,80.9287,6400.0
2006-12-15 12:25:00,100.47,100.49,100.4,100.45,2600.0,80.9287,80.9448,80.8724,80.9126,2600.0
2006-12-15 12:30:00,100.42,100.42,100.33,100.34,3700.0,80.8885,80.8885,80.816,80.824,3700.0
2006-12-15 12:35:00,100.35,100.6,100.35,100.6,3300.0,80.8321,81.0335,80.8321,81.0335,3300.0
2006-12-15 12:40:00,100.6,100.8,100.6,100.8,3500.0,81.0335,81.1946,81.0335,81.1946,3500.0
2006-12-15 12:45:00,100.81,100.83,100.74,100.74,7400.0,81.2026,81.2187,81.1462,81.1462,7400.0
2006-12-15 12:50:00,100.75,100.77,100.61,100.7,5100.0,81.1543,81.1704,81.0415,81.114,5100.0
2006-12-15 12:55:00,100.71,100.71,100.52,100.57,6800.0,81.1221,81.1221,80.969,81.0093,6800.0
2006-12-15 13:00:00,100.56,100.67,100.53,100.53,3500.0,81.0012,81.0898,80.9771,80.9771,3500.0
2006-12-15 13:05:00,100.52,100.69,100.52,100.69,3400.0,80.969,81.1059,80.969,81.1059,3400.0
2006-12-15 13:10:00,100.63,100.63,100.46,100.53,4200.0,81.0576,81.0576,80.9207,80.9771,4200.0
2006-12-15 13:15:00,100.59,100.62,100.59,100.62,500.0,81.0254,81.0496,81.0254,81.0496,500.0
2006-12-15 13:20:00,100.65,100.65,100.61,100.65,1200.0,81.0737,81.0737,81.0415,81.0737,1200.0
2006-12-15 13:25:00,100.63,100.79,100.63,100.76,6700.0,81.0576,81.1865,81.0576,81.1623,6700.0
2006-12-15 13:30:00,100.76,100.76,100.73,100.73,1000.0,81.1623,81.1623,81.1382,81.1382,1000.0
2006-12-15 13:35:00,100.67,100.7,100.66,100.7,800.0,81.0898,81.114,81.0818,81.114,800.0
2006-12-15 13:40:00,100.71,100.8,100.66,100.66,4100.0,81.1221,81.1946,81.0818,81.0818,4100.0
2006-12-15 13:45:00,100.67,100.67,100.64,100.64,3800.0,81.0898,81.0898,81.0657,81.0657,3800.0
2006-12-15 13:50:00,100.63,100.64,100.63,100.64,1800.0,81.0576,81.0657,81.0576,81.0657,1800.0
2006-12-15 13:55:00,100.63,100.68,100.61,100.67,2200.0,81.0576,81.0979,81.0415,81.0898,2200.0
2006-12-15 14:00:00,100.68,100.82,100.68,100.81,3100.0,81.0979,81.2107,81.0979,81.2026,3100.0
2006-12-15 14:05:00,100.79,100.79,100.66,100.66,2000.0,81.1865,81.1865,81.0818,81.0818,2000.0
2006-12-15 14:10:00,100.66,100.66,100.54,100.59,3400.0,81.0818,81.0818,80.9851,81.0254,3400.0
2006-12-15 14:15:00,100.59,100.61,100.59,100.61,1700.0,81.0254,81.0415,81.0254,81.0415,1700.0
2006-12-15 14:20:00,100.61,100.69,100.59,100.64,3300.0,81.0415,81.1059,81.0254,81.0657,3300.0
2006-12-15 14:25:00,100.7,100.79,100.68,100.78,2800.0,81.114,81.1865,81.0979,81.1784,2800.0
2006-12-15 14:30:00,100.75,100.81,100.73,100.8,2700.0,81.1543,81.2026,81.1382,81.1946,2700.0
2006-12-15 14:35:00,100.81,100.81,100.78,100.79,3900.0,81.2026,81.2026,81.1784,81.1865,3900.0
2006-12-15 14:40:00,100.78,100.78,100.74,100.74,900.0,81.1784,81.1784,81.1462,81.1462,900.0
2006-12-15 14:45:00,100.74,100.88,100.74,100.87,2500.0,81.1462,81.259,81.1462,81.2509,2500.0
2006-12-15 14:50:00,100.88,100.88,100.83,100.84,2700.0,81.259,81.259,81.2187,81.2268,2700.0
2006-12-15 14:55:00,100.9,100.92,100.85,100.92,2700.0,81.2751,81.2912,81.2348,81.2912,2700.0
2006-12-15 15:00:00,100.91,100.91,100.79,100.85,5700.0,81.2832,81.2832,81.1865,81.2348,5700.0
2006-12-15 15:05:00,100.86,100.87,100.81,100.86,3200.0,81.2429,81.2509,81.2026,81.2429,3200.0
2006-12-15 15:10:00,100.86,100.93,100.86,100.93,3300.0,81.2429,81.2993,81.2429,81.2993,3300.0
2006-12-15 15:15:00,100.93,100.94,100.92,100.92,4200.0,81.2993,81.3073,81.2912,81.2912,4200.0
2006-12-15 15:20:00,100.9,100.97,100.9,100.97,1800.0,81.2751,81.3315,81.2751,81.3315,1800.0
2006-12-15 15:25:00,100.98,100.98,100.76,100.78,6000.0,81.3395,81.3395,81.1623,81.1784,6000.0
2006-12-15 15:30:00,100.79,100.94,100.79,100.94,6800.0,81.1865,81.3073,81.1865,81.3073,6800.0
2006-12-15 15:35:00,100.91,100.94,100.79,100.79,9300.0,81.2832,81.3073,81.1865,81.1865,9300.0
2006-12-15 15:40:00,100.79,100.84,100.78,100.82,7200.0,81.1865,81.2268,81.1784,81.2107,7200.0
2006-12-15 15:45:00,100.82,100.82,100.71,100.76,10200.0,81.2107,81.2107,81.1221,81.1623,10200.0
2006-12-15 15:50:00,100.74,100.74,100.48,100.53,6600.0,81.1462,81.1462,80.9368,80.9771,6600.0
2006-12-15 15:55:00,100.53,100.68,100.38,100.51,28200.0,80.9771,81.0979,80.8562,80.961,28200.0
2006-12-18 09:30:00,100.51,100.54,100.5,100.53,4700.0,80.961,80.9851,80.9529,80.9771,4700.0
2006-12-18 09:35:00,100.67,101.04,100.67,101.01,2600.0,81.0898,81.3879,81.0898,81.3637,2600.0
2006-12-18 09:40:00,101.08,101.59,100.8,100.93,10800.0,81.4201,81.8309,81.1946,81.2993,10800.0
2006-12-18 09:45:00,101.05,101.07,100.87,100.91,6400.0,81.3959,81.412,81.2509,81.2832,6400.0
2006-12-18 09:50:00,100.92,101.07,100.92,100.95,4200.0,81.2912,81.412,81.2912,81.3154,4200.0
2006-12-18 09:55:00,100.96,101.29,100.96,101.29,4200.0,81.3234,81.5892,81.3234,81.5892,4200.0
2006-12-18 10:00:00,101.29,101.53,101.28,101.47,7900.0,81.5892,81.7826,81.5812,81.7342,7900.0
2006-12-18 10:05:00,101.37,101.6,101.35,101.59,1900.0,81.6537,81.839,81.6376,81.8309,1900.0
2006-12-18 10:10:00,101.6,101.89,101.6,101.79,9400.0,81.839,82.0725,81.839,81.992,9400.0
2006-12-18 10:15:00,101.8,101.87,101.8,101.87,4700.0,82.0001,82.0564,82.0001,82.0564,4700.0
2006-12-18 10:20:00,101.89,101.89,101.73,101.73,8000.0,82.0725,82.0725,81.9437,81.9437,8000.0
2006-12-18 10:25:00,101.72,101.72,101.59,101.59,1600.0,81.9356,81.9356,81.8309,81.8309,1600.0
2006-12-18 10:30:00,101.6,101.6,101.5,101.52,7400.0,81.839,81.839,81.7584,81.7745,7400.0
2006-12-18 10:35:00,101.48,101.62,101.43,101.62,4200.0,81.7423,81.8551,81.702,81.8551,4200.0
2006-12-18 10:40:00,101.58,101.59,101.27,101.35,6800.0,81.8228,81.8309,81.5731,81.6376,6800.0
2006-12-18 10:45:00,101.27,101.48,101.27,101.44,11000.0,81.5731,81.7423,81.5731,81.7101,11000.0
2006-12-18 10:50:00,101.43,101.43,101.29,101.29,2200.0,81.702,81.702,81.5892,81.5892,2200.0
2006-12-18 10:55:00,101.29,101.36,101.28,101.3,5300.0,81.5892,81.6456,81.5812,81.5973,5300.0
2006-12-18 11:00:00,101.3,101.3,101.24,101.24,5800.0,81.5973,81.5973,81.549,81.549,5800.0
2006-12-18 11:05:00,101.24,101.28,101.21,101.24,5700.0,81.549,81.5812,81.5248,81.549,5700.0
2006-12-18 11:10:00,101.21,101.23,101.18,101.18,1800.0,81.5248,81.5409,81.5006,81.5006,1800.0
2006-12-18 11:15:00,101.18,101.28,101.18,101.28,1200.0,81.5006,81.5812,81.5006,81.5812,1200.0
2006-12-18 11:20:00,101.33,101.46,101.33,101.46,400.0,81.6215,81.7262,81.6215,81.7262,400.0
2006-12-18 11:25:00,101.49,101.8,101.48,101.69,11500.0,81.7503,82.0001,81.7423,81.9114,11500.0
2006-12-18 11:30:00,101.7,101.84,101.7,101.83,7600.0,81.9195,82.0323,81.9195,82.0242,7600.0
2006-12-18 11:35:00,101.84,101.84,101.69,101.74,4800.0,82.0323,82.0323,81.9114,81.9517,4800.0
2006-12-18 11:40:00,101.69,101.69,101.56,101.56,1200.0,81.9114,81.9114,81.8067,81.8067,1200.0
2006-12-18 11:45:00,101.53,101.63,101.46,101.54,5200.0,81.7826,81.8631,81.7262,81.7906,5200.0
2006-12-18 11:50:00,101.53,101.63,101.5,101.63,2400.0,81.7826,81.8631,81.7584,81.8631,2400.0
2006-12-18 11:55:00,101.56,101.71,101.56,101.64,8600.0,81.8067,81.9276,81.8067,81.8712,8600.0
2006-12-18 12:00:00,101.65,101.65,101.52,101.54,7000.0,81.8792,81.8792,81.7745,81.7906,7000.0
2006-12-18 12:05:00,101.54,101.61,101.54,101.6,3800.0,81.7906,81.847,81.7906,81.839,3800.0
2006-12-18 12:10:00,101.61,101.7,101.52,101.7,9400.0,81.847,81.9195,81.7745,81.9195,9400.0
2006-12-18 12:15:00,101.73,101.77,101.73,101.77,4600.0,81.9437,81.9759,81.9437,81.9759,4600.0
2006-12-18 12:20:00,101.76,101.82,101.76,101.8,5700.0,81.9678,82.0162,81.9678,82.0001,5700.0
2006-12-18 12:25:00,101.79,101.91,101.79,101.91,7900.0,81.992,82.0887,81.992,82.0887,7900.0
2006-12-18 12:30:00,101.95,102.1,101.91,101.97,12100.0,82.1209,82.2417,82.0887,82.137,12100.0
2006-12-18 12:35:00,101.97,101.97,101.85,101.88,7100.0,82.137,82.137,82.0403,82.0645,7100.0
2006-12-18 12:40:00,101.88,101.88,101.85,101.85,1000.0,82.0645,82.0645,82.0403,82.0403,1000.0
2006-12-18 12:45:00,101.8,101.82,101.8,101.82,2200.0,82.0001,82.0162,82.0001,82.0162,2200.0
2006-12-18 12:50:00,101.82,101.85,101.82,101.83,5600.0,82.0162,82.0403,82.0162,82.0242,5600.0
2006-12-18 12:55:00,101.83,101.85,101.76,101.79,3000.0,82.0242,82.0403,81.9678,81.992,3000.0
2006-12-18 13:00:00,101.66,101.66,101.6,101.63,4300.0,81.8873,81.8873,81.839,81.8631,4300.0
2006-12-18 13:05:00,101.62,101.65,101.62,101.64,3500.0,81.8551,81.8792,81.8551,81.8712,3500.0
2006-12-18 13:10:00,101.63,101.65,101.61,101.64,8300.0,81.8631,81.8792,81.847,81.8712,8300.0
2006-12-18 13:15:00,101.66,101.67,101.65,101.67,1100.0,81.8873,81.8953,81.8792,81.8953,1100.0
2006-12-18 13:20:00,101.67,101.83,101.67,101.8,3200.0,81.8953,82.0242,81.8953,82.0001,3200.0
2006-12-18 13:25:00,101.81,101.82,101.73,101.73,7400.0,82.0081,82.0162,81.9437,81.9437,7400.0
2006-12-18 13:30:00,101.76,101.9,101.76,101.88,7700.0,81.9678,82.0806,81.9678,82.0645,7700.0
2006-12-18 13:35:00,101.89,102.0,101.87,101.99,10600.0,82.0725,82.1612,82.0564,82.1531,10600.0
2006-12-18 13:40:00,101.96,101.97,101.92,101.92,2600.0,82.1289,82.137,82.0967,82.0967,2600.0
2006-12-18 13:45:00,101.96,102.08,101.96,102.08,6100.0,82.1289,82.2256,82.1289,82.2256,6100.0
2006-12-18 13:50:00,102.08,102.15,102.08,102.1,3300.0,82.2256,82.282,82.2256,82.2417,3300.0
2006-12-18 13:55:00,102.1,102.13,102.09,102.09,1500.0,82.2417,82.2659,82.2336,82.2336,1500.0
2006-12-18 14:00:00,102.1,102.25,102.1,102.23,9200.0,82.2417,82.3625,82.2417,82.3464,9200.0
2006-12-18 14:05:00,102.23,102.24,102.05,102.09,10600.0,82.3464,82.3545,82.2014,82.2336,10600.0
2006-12-18 14:10:00,102.07,102.08,102.04,102.04,1100.0,82.2175,82.2256,82.1934,82.1934,1100.0
2006-12-18 14:15:00,102.0,102.0,101.99,102.0,3000.0,82.1612,82.1612,82.1531,82.1612,3000.0
2006-12-18 14:20:00,102.0,102.14,101.97,101.97,8400.0,82.1612,82.2739,82.137,82.137,8400.0
2006-12-18 14:25:00,101.97,101.97,101.96,101.97,3400.0,82.137,82.137,82.1289,82.137,3400.0
2006-12-18 14:30:00,101.96,101.99,101.95,101.99,2900.0,82.1289,82.1531,82.1209,82.1531,2900.0
2006-12-18 14:35:00,101.99,102.07,101.99,102.01,3400.0,82.1531,82.2175,82.1531,82.1692,3400.0
2006-12-18 14:40:00,102.01,102.01,101.75,101.75,3500.0,82.1692,82.1692,81.9598,81.9598,3500.0
2006-12-18 14:45:00,101.75,101.88,101.72,101.72,4600.0,81.9598,82.0645,81.9356,81.9356,4600.0
2006-12-18 14:50:00,101.71,101.71,101.63,101.65,5500.0,81.9276,81.9276,81.8631,81.8792,5500.0
2006-12-18 14:55:00,101.68,101.76,101.68,101.76,2700.0,81.9034,81.9678,81.9034,81.9678,2700.0
2006-12-18 15:00:00,101.75,101.75,101.67,101.72,3900.0,81.9598,81.9598,81.8953,81.9356,3900.0
2006-12-18 15:05:00,101.72,101.76,101.7,101.71,6600.0,81.9356,81.9678,81.9195,81.9276,6600.0
2006-12-18 15:10:00,101.68,101.68,101.62,101.63,4900.0,81.9034,81.9034,81.8551,81.8631,4900.0
2006-12-18 15:15:00,101.58,101.67,101.52,101.59,5200.0,81.8228,81.8953,81.7745,81.8309,5200.0
2006-12-18 15:20:00,101.58,101.59,101.58,101.59,1100.0,81.8228,81.8309,81.8228,81.8309,1100.0
2006-12-18 15:25:00,101.59,101.69,101.59,101.69,8200.0,81.8309,81.9114,81.8309,81.9114,8200.0
2006-12-18 15:30:00,101.68,101.94,101.68,101.91,20200.0,81.9034,82.1128,81.9034,82.0887,20200.0
2006-12-18 15:35:00,101.91,101.98,101.82,101.94,13700.0,82.0887,82.145,82.0162,82.1128,13700.0
2006-12-18 15:40:00,101.78,102.0,101.72,101.74,26000.0,81.9839,82.1612,81.9356,81.9517,26000.0
2006-12-18 15:45:00,101.73,101.87,101.73,101.87,6800.0,81.9437,82.0564,81.9437,82.0564,6800.0
2006-12-18 15:50:00,101.86,101.86,101.81,101.81,2500.0,82.0484,82.0484,82.0081,82.0081,2500.0
2006-12-18 15:55:00,101.82,101.91,101.71,101.77,15900.0,82.0162,82.0887,81.9276,81.9759,15900.0
2006-12-19 09:30:00,101.72,101.72,101.47,101.48,3300.0,81.9356,81.9356,81.7342,81.7423,3300.0
2006-12-19 09:35:00,101.47,101.47,101.14,101.24,6700.0,81.7342,81.7342,81.4684,81.549,6700.0
2006-12-19 09:40:00,101.24,101.24,101.01,101.02,2900.0,81.549,81.549,81.3637,81.3718,2900.0
2006-12-19 09:45:00,100.88,101.07,100.64,100.98,8300.0,81.259,81.412,81.0657,81.3395,8300.0
2006-12-19 09:50:00,100.97,101.19,100.91,101.1,6400.0,81.3315,81.5087,81.2832,81.4362,6400.0
2006-12-19 09:55:00,101.17,101.2,101.0,101.1,8700.0,81.4926,81.5168,81.3557,81.4362,8700.0
2006-12-19 10:00:00,101.13,101.13,101.0,101.1,8600.0,81.4604,81.4604,81.3557,81.4362,8600.0
2006-12-19 10:05:00,101.1,101.17,101.0,101.01,7300.0,81.4362,81.4926,81.3557,81.3637,7300.0
2006-12-19 10:10:00,101.0,101.2,100.98,101.18,7700.0,81.3557,81.5168,81.3395,81.5006,7700.0
2006-12-19 10:15:00,101.2,101.61,101.2,101.53,7300.0,81.5168,81.847,81.5168,81.7826,7300.0
2006-12-19 10:20:00,101.55,101.69,101.39,101.69,9700.0,81.7987,81.9114,81.6698,81.9114,9700.0
2006-12-19 10:25:00,101.62,101.89,101.62,101.78,8400.0,81.8551,82.0725,81.8551,81.9839,8400.0
2006-12-19 10:30:00,101.76,101.8,101.7,101.71,11000.0,81.9678,82.0001,81.9195,81.9276,11000.0
2006-12-19 10:35:00,101.77,101.78,101.71,101.74,4400.0,81.9759,81.9839,81.9276,81.9517,4400.0
2006-12-19 10:40:00,101.74,101.82,101.7,101.82,8700.0,81.9517,82.0162,81.9195,82.0162,8700.0
2006-12-19 10:45:00,101.8,101.9,101.79,101.9,2700.0,82.0001,82.0806,81.992,82.0806,2700.0
2006-12-19 10:50:00,101.9,102.04,101.9,102.0,7400.0,82.0806,82.1934,82.0806,82.1612,7400.0
2006-12-19 10:55:00,102.07,102.25,102.07,102.19,5400.0,82.2175,82.3625,82.2175,82.3142,5400.0
2006-12-19 11:00:00,102.24,102.53,102.24,102.41,5800.0,82.3545,82.5881,82.3545,82.4914,5800.0
2006-12-19 11:05:00,102.42,102.52,102.32,102.33,2800.0,82.4995,82.58,82.4189,82.427,2800.0
2006-12-19 11:10:00,102.32,102.32,102.15,102.2,7000.0,82.4189,82.4189,82.282,82.3223,7000.0
2006-12-19 11:15:00,102.15,102.15,101.81,101.82,3200.0,82.282,82.282,82.0081,82.0162,3200.0
2006-12-19 11:20:00,101.82,101.94,101.82,101.94,2800.0,82.0162,82.1128,82.0162,82.1128,2800.0
2006-12-19 11:25:00,101.93,101.94,101.8,101.94,7300.0,82.1048,82.1128,82.0001,82.1128,7300.0
2006-12-19 11:30:00,101.94,102.09,101.94,102.05,2900.0,82.1128,82.2336,82.1128,82.2014,2900.0
2006-12-19 11:35:00,102.04,102.05,101.8,101.86,2700.0,82.1934,82.2014,82.0001,82.0484,2700.0
2006-12-19 11:40:00,101.86,102.05,101.81,102.05,3800.0,82.0484,82.2014,82.0081,82.2014,3800.0
2006-12-19 11:45:00,102.0,102.0,101.92,101.96,2400.0,82.1612,82.1612,82.0967,82.1289,2400.0
2006-12-19 11:50:00,101.97,102.02,101.94,101.94,1100.0,82.137,82.1773,82.1128,82.1128,1100.0
2006-12-19 11:55:00,101.9,101.9,101.84,101.88,1800.0,82.0806,82.0806,82.0323,82.0645,1800.0
2006-12-19 12:00:00,101.86,102.01,101.82,101.93,2800.0,82.0484,82.1692,82.0162,82.1048,2800.0
2006-12-19 12:05:00,101.94,101.94,101.83,101.88,2200.0,82.1128,82.1128,82.0242,82.0645,2200.0
2006-12-19 12:10:00,101.89,101.96,101.89,101.94,1700.0,82.0725,82.1289,82.0725,82.1128,1700.0
2006-12-19 12:15:00,101.88,101.9,101.8,101.9,7700.0,82.0645,82.0806,82.0001,82.0806,7700.0
2006-12-19 12:20:00,101.89,101.9,101.89,101.9,700.0,82.0725,82.0806,82.0725,82.0806,700.0
2006-12-19 12:25:00,101.9,102.02,101.9,102.0,2600.0,82.0806,82.1773,82.0806,82.1612,2600.0
2006-12-19 12:30:00,102.0,102.11,102.0,102.07,3600.0,82.1612,82.2498,82.1612,82.2175,3600.0
2006-12-19 12:35:00,102.05,102.05,101.86,101.87,2800.0,82.2014,82.2014,82.0484,82.0564,2800.0
2006-12-19 12:40:00,101.87,101.89,101.87,101.89,1400.0,82.0564,82.0725,82.0564,82.0725,1400.0
2006-12-19 12:45:00,101.89,101.89,101.89,101.89,1100.0,82.0725,82.0725,82.0725,82.0725,1100.0
2006-12-19 12:50:00,101.88,102.01,101.88,101.97,3900.0,82.0645,82.1692,82.0645,82.137,3900.0
2006-12-19 12:55:00,101.96,101.96,101.84,101.92,1800.0,82.1289,82.1289,82.0323,82.0967,1800.0
2006-12-19 13:00:00,101.91,101.92,101.91,101.92,800.0,82.0887,82.0967,82.0887,82.0967,800.0
2006-12-19 13:05:00,101.91,101.92,101.82,101.83,4600.0,82.0887,82.0967,82.0162,82.0242,4600.0
2006-12-19 13:10:00,101.81,101.97,101.8,101.97,4800.0,82.0081,82.137,82.0001,82.137,4800.0
2006-12-19 13:15:00,101.97,101.97,101.84,101.89,1800.0,82.137,82.137,82.0323,82.0725,1800.0
2006-12-19 13:20:00,101.91,101.95,101.86,101.86,1200.0,82.0887,82.1209,82.0484,82.0484,1200.0
2006-12-19 13:25:00,101.87,101.87,101.84,101.85,1800.0,82.0564,82.0564,82.0323,82.0403,1800.0
2006-12-19 13:30:00,101.85,101.95,101.85,101.88,4600.0,82.0403,82.1209,82.0403,82.0645,4600.0
2006-12-19 13:35:00,101.88,101.88,101.86,101.87,3000.0,82.0645,82.0645,82.0484,82.0564,3000.0
2006-12-19 13:40:00,101.86,102.06,101.85,102.06,3300.0,82.0484,82.2095,82.0403,82.2095,3300.0
2006-12-19 13:45:00,102.02,102.15,101.95,102.0,3500.0,82.1773,82.282,82.1209,82.1612,3500.0
2006-12-19 13:50:00,101.95,101.95,101.88,101.88,1300.0,82.1209,82.1209,82.0645,82.0645,1300.0
2006-12-19 13:55:00,101.88,101.95,101.85,101.95,2500.0,82.0645,82.1209,82.0403,82.1209,2500.0
2006-12-19 14:00:00,101.95,102.1,101.95,102.1,4100.0,82.1209,82.2417,82.1209,82.2417,4100.0
2006-12-19 14:05:00,102.1,102.3,102.1,102.2,2900.0,82.2417,82.4028,82.2417,82.3223,2900.0
2006-12-19 14:10:00,102.2,102.36,102.2,102.34,3900.0,82.3223,82.4511,82.3223,82.435,3900.0
2006-12-19 14:15:00,102.36,102.36,102.24,102.24,3000.0,82.4511,82.4511,82.3545,82.3545,3000.0
2006-12-19 14:20:00,102.29,102.48,102.24,102.48,2800.0,82.3947,82.5478,82.3545,82.5478,2800.0
2006-12-19 14:25:00,102.47,102.51,102.44,102.44,5000.0,82.5397,82.572,82.5156,82.5156,5000.0
2006-12-19 14:30:00,102.43,102.43,102.33,102.34,2800.0,82.5075,82.5075,82.427,82.435,2800.0
2006-12-19 14:35:00,102.34,102.52,102.34,102.49,4000.0,82.435,82.58,82.435,82.5559,4000.0
2006-12-19 14:40:00,102.46,102.59,102.42,102.54,9000.0,82.5317,82.6364,82.4995,82.5961,9000.0
2006-12-19 14:45:00,102.54,102.55,102.48,102.54,9000.0,82.5961,82.6042,82.5478,82.5961,9000.0
2006-12-19 14:50:00,102.54,102.88,102.54,102.81,5600.0,82.5961,82.87,82.5961,82.8136,5600.0
2006-12-19 14:55:00,102.82,102.82,102.63,102.71,6500.0,82.8217,82.8217,82.6686,82.7331,6500.0
2006-12-19 15:00:00,102.72,102.77,102.68,102.71,6500.0,82.7411,82.7814,82.7089,82.7331,6500.0
2006-12-19 15:05:00,102.69,102.99,102.69,102.97,8700.0,82.717,82.9586,82.717,82.9425,8700.0
2006-12-19 15:10:00,102.96,103.08,102.96,103.06,6800.0,82.9344,83.0311,82.9344,83.015,6800.0
2006-12-19 15:15:00,103.02,103.02,102.9,102.93,2800.0,82.9828,82.9828,82.8861,82.9103,2800.0
2006-12-19 15:20:00,102.93,102.94,102.88,102.88,5100.0,82.9103,82.9183,82.87,82.87,5100.0
2006-12-19 15:25:00,102.89,102.89,102.82,102.82,2100.0,82.8781,82.8781,82.8217,82.8217,2100.0
2006-12-19 15:30:00,102.79,102.93,102.72,102.93,10800.0,82.7975,82.9103,82.7411,82.9103,10800.0
2006-12-19 15:35:00,102.92,103.13,102.92,103.1,13700.0,82.9022,83.0714,82.9022,83.0472,13700.0
2006-12-19 15:40:00,103.09,103.1,103.08,103.09,14200.0,83.0392,83.0472,83.0311,83.0392,14200.0
2006-12-19 15:45:00,103.09,103.28,103.07,103.27,15700.0,83.0392,83.1922,83.023,83.1841,15700.0
2006-12-19 15:50:00,103.27,103.3,103.23,103.24,16300.0,83.1841,83.2083,83.1519,83.16,16300.0
2006-12-19 15:55:00,103.23,103.24,103.16,103.16,21200.0,83.1519,83.16,83.0955,83.0955,21200.0
2006-12-20 09:30:00,102.76,102.88,102.75,102.88,6500.0,82.7733,82.87,82.7653,82.87,6500.0
2006-12-20 09:35:00,102.99,103.06,102.62,102.62,3400.0,82.9586,83.015,82.6606,82.6606,3400.0
2006-12-20 09:40:00,102.64,103.99,102.57,103.49,46700.0,82.6767,83.7641,82.6203,83.3614,46700.0
2006-12-20 09:45:00,103.53,103.65,103.3,103.42,18300.0,83.3936,83.4902,83.2083,83.305,18300.0
2006-12-20 09:50:00,103.42,103.51,103.3,103.36,10900.0,83.305,83.3775,83.2083,83.2566,10900.0
2006-12-20 09:55:00,103.31,103.4,103.3,103.4,3400.0,83.2164,83.2889,83.2083,83.2889,3400.0
2006-12-20 10:00:00,103.39,103.84,103.39,103.84,14500.0,83.2808,83.6433,83.2808,83.6433,14500.0
2006-12-20 10:05:00,103.84,103.88,103.69,103.69,5800.0,83.6433,83.6755,83.5225,83.5225,5800.0
2006-12-20 10:10:00,103.69,103.74,103.69,103.74,4700.0,83.5225,83.5627,83.5225,83.5627,4700.0
2006-12-20 10:15:00,103.82,103.9,103.73,103.78,8700.0,83.6272,83.6916,83.5547,83.5949,8700.0
2006-12-20 10:20:00,103.75,103.92,103.71,103.88,7300.0,83.5708,83.7077,83.5386,83.6755,7300.0
2006-12-20 10:25:00,103.88,103.89,103.64,103.64,3500.0,83.6755,83.6836,83.4822,83.4822,3500.0
2006-12-20 10:30:00,103.63,104.15,103.63,104.15,19600.0,83.4741,83.893,83.4741,83.893,19600.0
2006-12-20 10:35:00,104.12,104.5,104.12,104.42,26600.0,83.8688,84.1749,83.8688,84.1105,26600.0
2006-12-20 10:40:00,104.42,104.6,104.36,104.6,20800.0,84.1105,84.2555,84.0621,84.2555,20800.0
2006-12-20 10:45:00,104.59,104.7,104.5,104.62,16700.0,84.2474,84.336,84.1749,84.2716,16700.0
2006-12-20 10:50:00,104.62,104.62,104.54,104.55,7700.0,84.2716,84.2716,84.2071,84.2152,7700.0
2006-12-20 10:55:00,104.55,104.55,104.43,104.44,4900.0,84.2152,84.2152,84.1185,84.1266,4900.0
2006-12-20 11:00:00,104.44,104.51,104.41,104.5,21400.0,84.1266,84.183,84.1024,84.1749,21400.0
2006-12-20 11:05:00,104.5,104.57,104.46,104.57,11600.0,84.1749,84.2313,84.1427,84.2313,11600.0
2006-12-20 11:10:00,104.57,104.57,104.45,104.45,13500.0,84.2313,84.2313,84.1346,84.1346,13500.0
2006-12-20 11:15:00,104.46,104.51,104.45,104.49,8900.0,84.1427,84.183,84.1346,84.1669,8900.0
2006-12-20 11:20:00,104.48,104.56,104.47,104.54,6900.0,84.1588,84.2232,84.1507,84.2071,6900.0
2006-12-20 11:25:00,104.53,104.59,104.51,104.55,8200.0,84.1991,84.2474,84.183,84.2152,8200.0
2006-12-20 11:30:00,104.56,104.62,104.55,104.59,5400.0,84.2232,84.2716,84.2152,84.2474,5400.0
2006-12-20 11:35:00,104.6,104.64,104.57,104.6,13000.0,84.2555,84.2877,84.2313,84.2555,13000.0
2006-12-20 11:40:00,104.6,104.6,104.59,104.6,3800.0,84.2555,84.2555,84.2474,84.2555,3800.0
2006-12-20 11:45:00,104.6,104.6,104.55,104.56,4600.0,84.2555,84.2555,84.2152,84.2232,4600.0
2006-12-20 11:50:00,104.54,104.54,104.32,104.32,10900.0,84.2071,84.2071,84.0299,84.0299,10900.0
2006-12-20 11:55:00,104.32,104.38,104.28,104.28,5300.0,84.0299,84.0782,83.9977,83.9977,5300.0
2006-12-20 12:00:00,104.25,104.25,104.1,104.12,9900.0,83.9735,83.9735,83.8527,83.8688,9900.0
2006-12-20 12:05:00,104.14,104.25,104.1,104.11,4800.0,83.8849,83.9735,83.8527,83.8608,4800.0
2006-12-20 12:10:00,104.1,104.13,104.0,104.08,13100.0,83.8527,83.8769,83.7722,83.8366,13100.0
2006-12-20 12:15:00,104.14,104.14,104.02,104.07,7400.0,83.8849,83.8849,83.7883,83.8285,7400.0
2006-12-20 12:20:00,104.07,104.12,104.07,104.12,4200.0,83.8285,83.8688,83.8285,83.8688,4200.0
2006-12-20 12:25:00,104.19,104.28,104.19,104.28,2100.0,83.9252,83.9977,83.9252,83.9977,2100.0
2006-12-20 12:30:00,104.28,104.31,104.23,104.26,6900.0,83.9977,84.0219,83.9574,83.9816,6900.0
2006-12-20 12:35:00,104.22,104.26,104.21,104.22,5700.0,83.9494,83.9816,83.9413,83.9494,5700.0
2006-12-20 12:40:00,104.22,104.32,104.22,104.23,4700.0,83.9494,84.0299,83.9494,83.9574,4700.0
2006-12-20 12:45:00,104.21,104.21,104.18,104.2,5200.0,83.9413,83.9413,83.9171,83.9333,5200.0
2006-12-20 12:50:00,104.2,104.3,104.19,104.28,5100.0,83.9333,84.0138,83.9252,83.9977,5100.0
2006-12-20 12:55:00,104.28,104.28,104.21,104.21,1900.0,83.9977,83.9977,83.9413,83.9413,1900.0
2006-12-20 13:00:00,104.21,104.3,104.18,104.27,9800.0,83.9413,84.0138,83.9171,83.9896,9800.0
2006-12-20 13:05:00,104.28,104.28,104.24,104.25,6600.0,83.9977,83.9977,83.9655,83.9735,6600.0
2006-12-20 13:10:00,104.25,104.26,104.05,104.06,5400.0,83.9735,83.9816,83.8124,83.8205,5400.0
2006-12-20 13:15:00,104.05,104.16,104.05,104.13,2800.0,83.8124,83.901,83.8124,83.8769,2800.0
2006-12-20 13:20:00,104.12,104.12,104.06,104.06,3600.0,83.8688,83.8688,83.8205,83.8205,3600.0
2006-12-20 13:25:00,104.03,104.1,104.02,104.1,3000.0,83.7963,83.8527,83.7883,83.8527,3000.0
2006-12-20 13:30:00,104.08,104.15,104.0,104.15,4600.0,83.8366,83.893,83.7722,83.893,4600.0
2006-12-20 13:35:00,104.13,104.13,103.86,103.87,6500.0,83.8769,83.8769,83.6594,83.6674,6500.0
2006-12-20 13:40:00,103.87,103.87,103.78,103.79,1500.0,83.6674,83.6674,83.5949,83.603,1500.0
2006-12-20 13:45:00,103.78,103.8,103.73,103.8,4900.0,83.5949,83.6111,83.5547,83.6111,4900.0
2006-12-20 13:50:00,103.8,103.86,103.78,103.86,3700.0,83.6111,83.6594,83.5949,83.6594,3700.0
2006-12-20 13:55:00,103.9,103.9,103.78,103.78,2400.0,83.6916,83.6916,83.5949,83.5949,2400.0
2006-12-20 14:00:00,103.77,103.77,103.68,103.69,3900.0,83.5869,83.5869,83.5144,83.5225,3900.0
2006-12-20 14:05:00,103.69,103.7,103.53,103.58,7000.0,83.5225,83.5305,83.3936,83.4338,7000.0
2006-12-20 14:10:00,103.6,103.7,103.6,103.7,4300.0,83.45,83.5305,83.45,83.5305,4300.0
2006-12-20 14:15:00,103.71,103.72,103.68,103.7,3600.0,83.5386,83.5466,83.5144,83.5305,3600.0
2006-12-20 14:20:00,103.71,103.79,103.69,103.73,8200.0,83.5386,83.603,83.5225,83.5547,8200.0
2006-12-20 14:25:00,103.71,103.71,103.52,103.6,5300.0,83.5386,83.5386,83.3855,83.45,5300.0
2006-12-20 14:30:00,103.62,103.65,103.37,103.37,6100.0,83.4661,83.4902,83.2647,83.2647,6100.0
2006-12-20 14:35:00,103.39,103.54,103.35,103.46,7000.0,83.2808,83.4016,83.2486,83.3372,7000.0
2006-12-20 14:40:00,103.47,103.56,103.47,103.55,4800.0,83.3452,83.4177,83.3452,83.4097,4800.0
2006-12-20 14:45:00,103.53,103.53,103.35,103.43,5600.0,83.3936,83.3936,83.2486,83.313,5600.0
2006-12-20 14:50:00,103.45,103.56,103.44,103.56,5100.0,83.3291,83.4177,83.3211,83.4177,5100.0
2006-12-20 14:55:00,103.57,103.71,103.56,103.56,9100.0,83.4258,83.5386,83.4177,83.4177,9100.0
2006-12-20 15:00:00,103.52,103.52,103.47,103.5,3200.0,83.3855,83.3855,83.3452,83.3694,3200.0
2006-12-20 15:05:00,103.5,103.68,103.5,103.68,5500.0,83.3694,83.5144,83.3694,83.5144,5500.0
2006-12-20 15:10:00,103.7,103.86,103.7,103.86,20400.0,83.5305,83.6594,83.5305,83.6594,20400.0
2006-12-20 15:15:00,103.85,103.98,103.85,103.95,12700.0,83.6513,83.756,83.6513,83.7319,12700.0
2006-12-20 15:20:00,103.93,104.08,103.93,104.01,9500.0,83.7158,83.8366,83.7158,83.7802,9500.0
2006-12-20 15:25:00,104.01,104.02,103.94,103.96,13200.0,83.7802,83.7883,83.7238,83.7399,13200.0
2006-12-20 15:30:00,103.96,104.05,103.96,104.04,7600.0,83.7399,83.8124,83.7399,83.8044,7600.0
2006-12-20 15:35:00,104.03,104.07,104.0,104.01,7300.0,83.7963,83.8285,83.7722,83.7802,7300.0
2006-12-20 15:40:00,104.07,104.07,104.02,104.06,5200.0,83.8285,83.8285,83.7883,83.8205,5200.0
2006-12-20 15:45:00,104.12,104.14,104.05,104.08,6300.0,83.8688,83.8849,83.8124,83.8366,6300.0
2006-12-20 15:50:00,104.09,104.09,104.03,104.07,4900.0,83.8447,83.8447,83.7963,83.8285,4900.0
2006-12-20 15:55:00,104.07,104.18,104.05,104.18,25000.0,83.8285,83.9171,83.8124,83.9171,25000.0
2006-12-21 09:30:00,104.21,104.31,104.21,104.31,1900.0,83.9413,84.0219,83.9413,84.0219,1900.0
2006-12-21 09:35:00,104.31,104.31,104.1,104.1,4100.0,84.0219,84.0219,83.8527,83.8527,4100.0
2006-12-21 09:40:00,103.98,103.98,103.8,103.8,7900.0,83.756,83.756,83.6111,83.6111,7900.0
2006-12-21 09:45:00,103.81,104.0,103.74,103.74,10600.0,83.6191,83.7722,83.5627,83.5627,10600.0
2006-12-21 09:50:00,103.83,104.1,103.83,104.08,7200.0,83.6352,83.8527,83.6352,83.8366,7200.0
2006-12-21 09:55:00,104.08,104.08,103.8,103.81,6600.0,83.8366,83.8366,83.6111,83.6191,6600.0
2006-12-21 10:00:00,103.81,103.88,103.7,103.88,5600.0,83.6191,83.6755,83.5305,83.6755,5600.0
2006-12-21 10:05:00,103.88,103.88,103.81,103.88,3800.0,83.6755,83.6755,83.6191,83.6755,3800.0
2006-12-21 10:10:00,103.84,103.85,103.78,103.78,2500.0,83.6433,83.6513,83.5949,83.5949,2500.0
2006-12-21 10:15:00,103.75,103.77,103.6,103.61,7100.0,83.5708,83.5869,83.45,83.458,7100.0
2006-12-21 10:20:00,103.57,103.57,103.46,103.52,3600.0,83.4258,83.4258,83.3372,83.3855,3600.0
2006-12-21 10:25:00,103.52,103.61,103.52,103.54,900.0,83.3855,83.458,83.3855,83.4016,900.0
2006-12-21 10:30:00,103.54,103.83,103.54,103.78,5000.0,83.4016,83.6352,83.4016,83.5949,5000.0
2006-12-21 10:35:00,103.83,103.9,103.78,103.79,4100.0,83.6352,83.6916,83.5949,83.603,4100.0
2006-12-21 10:40:00,103.8,103.8,103.76,103.77,4200.0,83.6111,83.6111,83.5788,83.5869,4200.0
2006-12-21 10:45:00,103.77,103.88,103.74,103.76,4700.0,83.5869,83.6755,83.5627,83.5788,4700.0
2006-12-21 10:50:00,103.75,103.75,103.7,103.75,6700.0,83.5708,83.5708,83.5305,83.5708,6700.0
2006-12-21 10:55:00,103.77,103.78,103.7,103.7,4500.0,83.5869,83.5949,83.5305,83.5305,4500.0
2006-12-21 11:00:00,103.71,103.75,103.71,103.73,2200.0,83.5386,83.5708,83.5386,83.5547,2200.0
2006-12-21 11:05:00,103.75,103.75,103.68,103.68,7300.0,83.5708,83.5708,83.5144,83.5144,7300.0
2006-12-21 11:10:00,103.68,103.68,103.6,103.67,3400.0,83.5144,83.5144,83.45,83.5063,3400.0
2006-12-21 11:15:00,103.67,103.67,103.61,103.65,2700.0,83.5063,83.5063,83.458,83.4902,2700.0
2006-12-21 11:20:00,103.66,103.78,103.66,103.78,4100.0,83.4983,83.5949,83.4983,83.5949,4100.0
2006-12-21 11:25:00,103.77,103.81,103.65,103.65,4400.0,83.5869,83.6191,83.4902,83.4902,4400.0
2006-12-21 11:30:00,103.64,103.69,103.64,103.68,1900.0,83.4822,83.5225,83.4822,83.5144,1900.0
2006-12-21 11:35:00,103.68,103.74,103.67,103.7,51600.0,83.5144,83.5627,83.5063,83.5305,51600.0
2006-12-21 11:40:00,103.7,103.8,103.7,103.8,3100.0,83.5305,83.6111,83.5305,83.6111,3100.0
2006-12-21 11:45:00,103.82,103.82,103.77,103.77,2600.0,83.6272,83.6272,83.5869,83.5869,2600.0
2006-12-21 11:50:00,103.77,103.77,103.65,103.65,1900.0,83.5869,83.5869,83.4902,83.4902,1900.0
2006-12-21 11:55:00,103.7,103.7,103.7,103.7,700.0,83.5305,83.5305,83.5305,83.5305,700.0
2006-12-21 12:00:00,103.71,103.85,103.62,103.81,17700.0,83.5386,83.6513,83.4661,83.6191,17700.0
2006-12-21 12:05:00,103.81,103.81,103.65,103.65,5200.0,83.6191,83.6191,83.4902,83.4902,5200.0
2006-12-21 12:10:00,103.66,103.71,103.66,103.71,3100.0,83.4983,83.5386,83.4983,83.5386,3100.0
2006-12-21 12:15:00,103.69,103.69,103.4,103.41,5900.0,83.5225,83.5225,83.2889,83.2969,5900.0
2006-12-21 12:20:00,103.41,103.41,103.24,103.25,2500.0,83.2969,83.2969,83.16,83.168,2500.0
2006-12-21 12:25:00,103.21,103.21,103.18,103.18,700.0,83.1358,83.1358,83.1116,83.1116,700.0
2006-12-21 12:30:00,103.18,103.19,102.8,102.8,7500.0,83.1116,83.1197,82.8056,82.8056,7500.0
2006-12-21 12:35:00,102.85,102.89,102.66,102.66,21800.0,82.8458,82.8781,82.6928,82.6928,21800.0
2006-12-21 12:40:00,102.68,102.92,102.65,102.92,13200.0,82.7089,82.9022,82.6847,82.9022,13200.0
2006-12-21 12:45:00,102.91,103.07,102.91,103.07,1800.0,82.8942,83.023,82.8942,83.023,1800.0
2006-12-21 12:50:00,103.11,103.26,103.11,103.2,4100.0,83.0553,83.1761,83.0553,83.1278,4100.0
2006-12-21 12:55:00,103.17,103.17,103.1,103.1,1600.0,83.1036,83.1036,83.0472,83.0472,1600.0
2006-12-21 13:00:00,103.02,103.04,102.93,103.0,15600.0,82.9828,82.9989,82.9103,82.9667,15600.0
2006-12-21 13:05:00,103.0,103.06,102.95,103.04,6500.0,82.9667,83.015,82.9264,82.9989,6500.0
2006-12-21 13:10:00,103.04,103.06,102.96,103.05,3700.0,82.9989,83.015,82.9344,83.0069,3700.0
2006-12-21 13:15:00,103.01,103.08,102.96,103.02,3100.0,82.9747,83.0311,82.9344,82.9828,3100.0
2006-12-21 13:20:00,102.99,103.03,102.97,102.99,3700.0,82.9586,82.9908,82.9425,82.9586,3700.0
2006-12-21 13:25:00,102.97,103.07,102.97,103.01,5600.0,82.9425,83.023,82.9425,82.9747,5600.0
2006-12-21 13:30:00,103.01,103.11,103.01,103.05,12400.0,82.9747,83.0553,82.9747,83.0069,12400.0
2006-12-21 13:35:00,103.09,103.25,103.09,103.24,14400.0,83.0392,83.168,83.0392,83.16,14400.0
2006-12-21 13:40:00,103.29,103.29,103.1,103.1,5300.0,83.2003,83.2003,83.0472,83.0472,5300.0
2006-12-21 13:45:00,103.1,103.12,103.05,103.07,3400.0,83.0472,83.0633,83.0069,83.023,3400.0
2006-12-21 13:50:00,103.09,103.26,102.99,103.25,16200.0,83.0392,83.1761,82.9586,83.168,16200.0
2006-12-21 13:55:00,103.26,103.44,103.23,103.4,16800.0,83.1761,83.3211,83.1519,83.2889,16800.0
2006-12-21 14:00:00,103.35,103.42,103.27,103.34,11700.0,83.2486,83.305,83.1841,83.2405,11700.0
2006-12-21 14:05:00,103.37,103.37,103.25,103.3,2800.0,83.2647,83.2647,83.168,83.2083,2800.0
2006-12-21 14:10:00,103.36,103.45,103.36,103.42,7500.0,83.2566,83.3291,83.2566,83.305,7500.0
2006-12-21 14:15:00,103.43,103.45,103.3,103.32,7600.0,83.313,83.3291,83.2083,83.2244,7600.0
2006-12-21 14:20:00,103.32,103.5,103.3,103.5,8900.0,83.2244,83.3694,83.2083,83.3694,8900.0
2006-12-21 14:25:00,103.49,103.6,103.46,103.56,6900.0,83.3614,83.45,83.3372,83.4177,6900.0
2006-12-21 14:30:00,103.54,103.69,103.5,103.53,15700.0,83.4016,83.5225,83.3694,83.3936,15700.0
2006-12-21 14:35:00,103.55,103.57,103.47,103.5,10900.0,83.4097,83.4258,83.3452,83.3694,10900.0
2006-12-21 14:40:00,103.5,103.5,103.4,103.47,2700.0,83.3694,83.3694,83.2889,83.3452,2700.0
2006-12-21 14:45:00,103.47,103.47,103.3,103.35,5000.0,83.3452,83.3452,83.2083,83.2486,5000.0
2006-12-21 14:50:00,103.39,103.4,103.26,103.26,7200.0,83.2808,83.2889,83.1761,83.1761,7200.0
2006-12-21 14:55:00,103.3,103.38,103.29,103.36,2300.0,83.2083,83.2727,83.2003,83.2566,2300.0
2006-12-21 15:00:00,103.36,103.39,103.26,103.26,3000.0,83.2566,83.2808,83.1761,83.1761,3000.0
2006-12-21 15:05:00,103.29,103.31,103.26,103.31,2000.0,83.2003,83.2164,83.1761,83.2164,2000.0
2006-12-21 15:10:00,103.31,103.31,103.13,103.27,25600.0,83.2164,83.2164,83.0714,83.1841,25600.0
2006-12-21 15:15:00,103.27,103.31,103.17,103.2,8300.0,83.1841,83.2164,83.1036,83.1278,8300.0
2006-12-21 15:20:00,103.15,103.17,103.03,103.13,9200.0,83.0875,83.1036,82.9908,83.0714,9200.0
2006-12-21 15:25:00,103.11,103.24,103.09,103.14,11600.0,83.0553,83.16,83.0392,83.0794,11600.0
2006-12-21 15:30:00,103.12,103.22,102.87,103.2,24100.0,83.0633,83.1439,82.8619,83.1278,24100.0
2006-12-21 15:35:00,103.21,103.25,103.14,103.15,7600.0,83.1358,83.168,83.0794,83.0875,7600.0
2006-12-21 15:40:00,103.15,103.21,103.12,103.2,9300.0,83.0875,83.1358,83.0633,83.1278,9300.0
2006-12-21 15:45:00,103.21,103.23,103.16,103.16,8200.0,83.1358,83.1519,83.0955,83.0955,8200.0
2006-12-21 15:50:00,103.19,103.28,103.1,103.17,11900.0,83.1197,83.1922,83.0472,83.1036,11900.0
2006-12-21 15:55:00,103.17,103.21,103.06,103.09,16700.0,83.1036,83.1358,83.015,83.0392,16700.0
2006-12-22 09:30:00,103.2,103.2,102.79,102.88,4300.0,83.1278,83.1278,82.7975,82.87,4300.0
2006-12-22 09:35:00,102.96,102.97,102.45,102.8,6900.0,82.9344,82.9425,82.5236,82.8056,6900.0
2006-12-22 09:40:00,102.4,102.83,102.36,102.63,8800.0,82.4834,82.8297,82.4511,82.6686,8800.0
2006-12-22 09:45:00,102.63,102.72,102.54,102.58,7000.0,82.6686,82.7411,82.5961,82.6283,7000.0
2006-12-22 09:50:00,102.69,102.95,102.69,102.94,5300.0,82.717,82.9264,82.717,82.9183,5300.0
2006-12-22 09:55:00,102.95,102.96,102.89,102.9,5300.0,82.9264,82.9344,82.8781,82.8861,5300.0
2006-12-22 10:00:00,102.9,103.04,102.56,102.72,7200.0,82.8861,82.9989,82.6122,82.7411,7200.0
2006-12-22 10:05:00,102.73,103.0,102.73,102.9,4300.0,82.7492,82.9667,82.7492,82.8861,4300.0
2006-12-22 10:10:00,102.8,103.13,102.69,102.94,4300.0,82.8056,83.0714,82.717,82.9183,4300.0
2006-12-22 10:15:00,102.85,102.94,102.85,102.91,1900.0,82.8458,82.9183,82.8458,82.8942,1900.0
2006-12-22 10:20:00,102.95,103.3,102.91,103.3,3400.0,82.9264,83.2083,82.8942,83.2083,3400.0
2006-12-22 10:25:00,103.27,103.3,103.19,103.3,3000.0,83.1841,83.2083,83.1197,83.2083,3000.0
2006-12-22 10:30:00,103.3,103.3,103.29,103.29,2300.0,83.2083,83.2083,83.2003,83.2003,2300.0
2006-12-22 10:35:00,103.25,103.26,103.0,103.01,3900.0,83.168,83.1761,82.9667,82.9747,3900.0
2006-12-22 10:40:00,103.02,103.02,102.81,102.81,3100.0,82.9828,82.9828,82.8136,82.8136,3100.0
2006-12-22 10:45:00,102.9,103.0,102.82,103.0,1600.0,82.8861,82.9667,82.8217,82.9667,1600.0
2006-12-22 10:50:00,102.93,103.05,102.93,103.05,4100.0,82.9103,83.0069,82.9103,83.0069,4100.0
2006-12-22 10:55:00,103.04,103.05,102.89,102.89,1100.0,82.9989,83.0069,82.8781,82.8781,1100.0
2006-12-22 11:00:00,102.87,102.88,102.8,102.83,4800.0,82.8619,82.87,82.8056,82.8297,4800.0
2006-12-22 11:05:00,102.83,102.84,102.83,102.84,900.0,82.8297,82.8378,82.8297,82.8378,900.0
2006-12-22 11:10:00,102.81,102.81,102.68,102.68,3700.0,82.8136,82.8136,82.7089,82.7089,3700.0
2006-12-22 11:15:00,102.69,102.69,102.5,102.5,4100.0,82.717,82.717,82.5639,82.5639,4100.0
2006-12-22 11:20:00,102.5,102.53,102.49,102.51,4700.0,82.5639,82.5881,82.5559,82.572,4700.0
2006-12-22 11:25:00,102.51,102.56,102.41,102.53,6700.0,82.572,82.6122,82.4914,82.5881,6700.0
2006-12-22 11:30:00,102.55,102.58,102.46,102.52,4300.0,82.6042,82.6283,82.5317,82.58,4300.0
2006-12-22 11:35:00,102.52,102.52,102.4,102.4,4300.0,82.58,82.58,82.4834,82.4834,4300.0
2006-12-22 11:40:00,102.4,102.52,102.4,102.51,2400.0,82.4834,82.58,82.4834,82.572,2400.0
2006-12-22 11:45:00,102.51,102.51,102.3,102.31,4400.0,82.572,82.572,82.4028,82.4109,4400.0
2006-12-22 11:50:00,102.34,102.47,102.34,102.46,3700.0,82.435,82.5397,82.435,82.5317,3700.0
2006-12-22 11:55:00,102.47,102.47,102.4,102.4,1500.0,82.5397,82.5397,82.4834,82.4834,1500.0
2006-12-22 12:00:00,102.4,102.4,102.31,102.35,5700.0,82.4834,82.4834,82.4109,82.4431,5700.0
2006-12-22 12:05:00,102.36,102.36,102.31,102.31,1900.0,82.4511,82.4511,82.4109,82.4109,1900.0
2006-12-22 12:10:00,102.26,102.27,102.05,102.07,9200.0,82.3706,82.3786,82.2014,82.2175,9200.0
2006-12-22 12:15:00,102.08,102.33,102.07,102.29,4700.0,82.2256,82.427,82.2175,82.3947,4700.0
2006-12-22 12:20:00,102.25,102.3,102.25,102.3,300.0,82.3625,82.4028,82.3625,82.4028,300.0
2006-12-22 12:25:00,102.3,102.36,102.16,102.27,7600.0,82.4028,82.4511,82.29,82.3786,7600.0
2006-12-22 12:30:00,102.27,102.27,102.14,102.21,2200.0,82.3786,82.3786,82.2739,82.3303,2200.0
2006-12-22 12:35:00,102.2,102.29,102.15,102.23,6400.0,82.3223,82.3947,82.282,82.3464,6400.0
2006-12-22 12:40:00,102.24,102.26,102.17,102.18,2200.0,82.3545,82.3706,82.2981,82.3061,2200.0
2006-12-22 12:45:00,102.19,102.19,102.12,102.12,3200.0,82.3142,82.3142,82.2578,82.2578,3200.0
2006-12-22 12:50:00,102.14,102.14,102.01,102.01,4500.0,82.2739,82.2739,82.1692,82.1692,4500.0
2006-12-22 12:55:00,102.01,102.02,101.95,101.96,1700.0,82.1692,82.1773,82.1209,82.1289,1700.0
2006-12-22 13:00:00,101.91,101.97,101.91,101.97,2100.0,82.0887,82.137,82.0887,82.137,2100.0
2006-12-22 13:05:00,101.96,101.98,101.93,101.94,2800.0,82.1289,82.145,82.1048,82.1128,2800.0
2006-12-22 13:10:00,101.94,102.08,101.89,101.9,9400.0,82.1128,82.2256,82.0725,82.0806,9400.0
2006-12-22 13:15:00,101.92,102.13,101.92,102.11,3600.0,82.0967,82.2659,82.0967,82.2498,3600.0
2006-12-22 13:20:00,102.1,102.14,102.08,102.1,2700.0,82.2417,82.2739,82.2256,82.2417,2700.0
2006-12-22 13:25:00,102.11,102.13,102.06,102.06,1800.0,82.2498,82.2659,82.2095,82.2095,1800.0
2006-12-22 13:30:00,102.07,102.25,102.07,102.25,2700.0,82.2175,82.3625,82.2175,82.3625,2700.0
2006-12-22 13:35:00,102.25,102.27,102.13,102.15,5800.0,82.3625,82.3786,82.2659,82.282,5800.0
2006-12-22 13:40:00,102.19,102.19,102.14,102.17,1800.0,82.3142,82.3142,82.2739,82.2981,1800.0
2006-12-22 13:45:00,102.21,102.3,102.2,102.26,3200.0,82.3303,82.4028,82.3223,82.3706,3200.0
2006-12-22 13:50:00,102.28,102.3,102.24,102.27,1300.0,82.3867,82.4028,82.3545,82.3786,1300.0
2006-12-22 13:55:00,102.24,102.24,101.98,102.1,4200.0,82.3545,82.3545,82.145,82.2417,4200.0
2006-12-22 14:00:00,102.13,102.2,102.05,102.17,5700.0,82.2659,82.3223,82.2014,82.2981,5700.0
2006-12-22 14:05:00,102.2,102.27,102.2,102.25,2300.0,82.3223,82.3786,82.3223,82.3625,2300.0
2006-12-22 14:10:00,102.26,102.27,102.25,102.25,1800.0,82.3706,82.3786,82.3625,82.3625,1800.0
2006-12-22 14:15:00,102.22,102.24,102.21,102.22,1200.0,82.3384,82.3545,82.3303,82.3384,1200.0
2006-12-22 14:20:00,102.22,102.25,102.06,102.07,3700.0,82.3384,82.3625,82.2095,82.2175,3700.0
2006-12-22 14:25:00,102.07,102.1,102.05,102.05,1200.0,82.2175,82.2417,82.2014,82.2014,1200.0
2006-12-22 14:30:00,102.04,102.07,102.04,102.04,2000.0,82.1934,82.2175,82.1934,82.1934,2000.0
2006-12-22 14:35:00,102.04,102.08,102.04,102.08,1600.0,82.1934,82.2256,82.1934,82.2256,1600.0
2006-12-22 14:40:00,102.07,102.09,102.07,102.09,2300.0,82.2175,82.2336,82.2175,82.2336,2300.0
2006-12-22 14:45:00,102.08,102.15,102.08,102.15,1900.0,82.2256,82.282,82.2256,82.282,1900.0
2006-12-22 14:50:00,102.15,102.21,102.15,102.21,1700.0,82.282,82.3303,82.282,82.3303,1700.0
2006-12-22 14:55:00,102.22,102.22,102.13,102.14,3400.0,82.3384,82.3384,82.2659,82.2739,3400.0
2006-12-22 15:00:00,102.14,102.14,102.01,102.03,2500.0,82.2739,82.2739,82.1692,82.1853,2500.0
2006-12-22 15:05:00,102.04,102.04,102.0,102.0,1100.0,82.1934,82.1934,82.1612,82.1612,1100.0
2006-12-22 15:10:00,102.01,102.11,102.0,102.09,2500.0,82.1692,82.2498,82.1612,82.2336,2500.0
2006-12-22 15:15:00,102.09,102.16,102.09,102.16,1300.0,82.2336,82.29,82.2336,82.29,1300.0
2006-12-22 15:20:00,102.16,102.16,102.09,102.1,2200.0,82.29,82.29,82.2336,82.2417,2200.0
2006-12-22 15:25:00,102.08,102.08,102.02,102.02,400.0,82.2256,82.2256,82.1773,82.1773,400.0
2006-12-22 15:30:00,102.03,102.03,101.98,102.02,5200.0,82.1853,82.1853,82.145,82.1773,5200.0
2006-12-22 15:35:00,102.02,102.06,101.99,102.05,5100.0,82.1773,82.2095,82.1531,82.2014,5100.0
2006-12-22 15:40:00,102.05,102.06,102.0,102.03,7400.0,82.2014,82.2095,82.1612,82.1853,7400.0
2006-12-22 15:45:00,102.0,102.0,101.93,101.93,3800.0,82.1612,82.1612,82.1048,82.1048,3800.0
2006-12-22 15:50:00,101.92,102.03,101.92,102.01,5100.0,82.0967,82.1853,82.0967,82.1692,5100.0
2006-12-22 15:55:00,102.0,102.11,101.99,102.01,8100.0,82.1612,82.2498,82.1531,82.1692,8100.0
2006-12-26 09:30:00,102.02,102.02,101.82,101.85,2300.0,82.1773,82.1773,82.0162,82.0403,2300.0
2006-12-26 09:35:00,101.93,102.21,101.93,102.19,3900.0,82.1048,82.3303,82.1048,82.3142,3900.0
2006-12-26 09:40:00,102.2,102.46,102.12,102.2,7500.0,82.3223,82.5317,82.2578,82.3223,7500.0
2006-12-26 09:45:00,102.19,102.53,102.15,102.37,8800.0,82.3142,82.5881,82.282,82.4592,8800.0
2006-12-26 09:50:00,102.37,102.55,102.32,102.54,8300.0,82.4592,82.6042,82.4189,82.5961,8300.0
2006-12-26 09:55:00,102.58,102.98,102.29,102.38,6400.0,82.6283,82.9505,82.3947,82.4672,6400.0
2006-12-26 10:00:00,102.38,102.51,102.38,102.43,2300.0,82.4672,82.572,82.4672,82.5075,2300.0
2006-12-26 10:05:00,102.46,102.58,102.42,102.46,2400.0,82.5317,82.6283,82.4995,82.5317,2400.0
2006-12-26 10:10:00,102.46,102.5,102.36,102.44,3300.0,82.5317,82.5639,82.4511,82.5156,3300.0
2006-12-26 10:15:00,102.44,102.49,102.36,102.43,7500.0,82.5156,82.5559,82.4511,82.5075,7500.0
2006-12-26 10:20:00,102.43,102.5,102.4,102.43,7500.0,82.5075,82.5639,82.4834,82.5075,7500.0
2006-12-26 10:25:00,102.46,102.58,102.45,102.57,2400.0,82.5317,82.6283,82.5236,82.6203,2400.0
2006-12-26 10:30:00,102.56,102.57,102.43,102.44,3100.0,82.6122,82.6203,82.5075,82.5156,3100.0
2006-12-26 10:35:00,102.48,102.53,102.48,102.52,400.0,82.5478,82.5881,82.5478,82.58,400.0
2006-12-26 10:40:00,102.62,102.62,102.58,102.58,300.0,82.6606,82.6606,82.6283,82.6283,300.0
2006-12-26 10:45:00,102.59,102.66,102.59,102.61,700.0,82.6364,82.6928,82.6364,82.6525,700.0
2006-12-26 10:50:00,102.61,102.65,102.6,102.62,800.0,82.6525,82.6847,82.6445,82.6606,800.0
2006-12-26 10:55:00,102.64,102.64,102.55,102.56,1000.0,82.6767,82.6767,82.6042,82.6122,1000.0
2006-12-26 11:00:00,102.5,102.5,102.42,102.48,1100.0,82.5639,82.5639,82.4995,82.5478,1100.0
2006-12-26 11:05:00,102.49,102.55,102.49,102.51,1000.0,82.5559,82.6042,82.5559,82.572,1000.0
2006-12-26 11:10:00,102.6,102.66,102.57,102.61,2400.0,82.6445,82.6928,82.6203,82.6525,2400.0
2006-12-26 11:15:00,102.61,102.62,102.61,102.62,300.0,82.6525,82.6606,82.6525,82.6606,300.0
2006-12-26 11:20:00,102.6,102.6,102.53,102.54,1900.0,82.6445,82.6445,82.5881,82.5961,1900.0
2006-12-26 11:25:00,102.54,102.66,102.54,102.66,3600.0,82.5961,82.6928,82.5961,82.6928,3600.0
2006-12-26 11:30:00,102.64,102.65,102.6,102.6,1500.0,82.6767,82.6847,82.6445,82.6445,1500.0
2006-12-26 11:35:00,102.59,102.65,102.59,102.65,3100.0,82.6364,82.6847,82.6364,82.6847,3100.0
2006-12-26 11:40:00,102.7,102.72,102.56,102.56,3000.0,82.725,82.7411,82.6122,82.6122,3000.0
2006-12-26 11:45:00,102.58,102.58,102.5,102.51,1600.0,82.6283,82.6283,82.5639,82.572,1600.0
2006-12-26 11:50:00,102.51,102.51,102.43,102.44,2300.0,82.572,82.572,82.5075,82.5156,2300.0
2006-12-26 11:55:00,102.44,102.44,102.43,102.44,700.0,82.5156,82.5156,82.5075,82.5156,700.0
2006-12-26 12:00:00,102.44,102.44,102.44,102.44,400.0,82.5156,82.5156,82.5156,82.5156,400.0
2006-12-26 12:05:00,102.42,102.42,102.39,102.41,1800.0,82.4995,82.4995,82.4753,82.4914,1800.0
2006-12-26 12:10:00,102.43,102.44,102.36,102.44,600.0,82.5075,82.5156,82.4511,82.5156,600.0
2006-12-26 12:15:00,102.45,102.58,102.45,102.56,3100.0,82.5236,82.6283,82.5236,82.6122,3100.0
2006-12-26 12:20:00,102.57,102.58,102.57,102.58,600.0,82.6203,82.6283,82.6203,82.6283,600.0
2006-12-26 12:25:00,102.56,102.56,102.46,102.46,1400.0,82.6122,82.6122,82.5317,82.5317,1400.0
2006-12-26 12:30:00,102.45,102.45,102.38,102.41,2200.0,82.5236,82.5236,82.4672,82.4914,2200.0
2006-12-26 12:35:00,102.41,102.45,102.41,102.42,700.0,82.4914,82.5236,82.4914,82.4995,700.0
2006-12-26 12:40:00,102.41,102.42,102.35,102.41,1000.0,82.4914,82.4995,82.4431,82.4914,1000.0
2006-12-26 12:45:00,102.36,102.37,102.33,102.34,700.0,82.4511,82.4592,82.427,82.435,700.0
2006-12-26 12:50:00,102.36,102.46,102.36,102.46,900.0,82.4511,82.5317,82.4511,82.5317,900.0
2006-12-26 12:55:00,102.46,102.55,102.46,102.5,2300.0,82.5317,82.6042,82.5317,82.5639,2300.0
2006-12-26 13:00:00,102.5,102.75,102.5,102.68,29600.0,82.5639,82.7653,82.5639,82.7089,29600.0
2006-12-26 13:05:00,102.65,102.9,102.59,102.6,27000.0,82.6847,82.8861,82.6364,82.6445,27000.0
2006-12-26 13:10:00,102.58,102.59,102.58,102.59,600.0,82.6283,82.6364,82.6283,82.6364,600.0
2006-12-26 13:15:00,102.59,102.59,102.59,102.59,0.0,82.6364,82.6364,82.6364,82.6364,0.0
2006-12-26 13:20:00,102.6,102.6,102.6,102.6,1500.0,82.6445,82.6445,82.6445,82.6445,1500.0
2006-12-26 13:25:00,102.6,102.6,102.6,102.6,200.0,82.6445,82.6445,82.6445,82.6445,200.0
2006-12-26 13:30:00,102.64,102.75,102.62,102.69,16700.0,82.6767,82.7653,82.6606,82.717,16700.0
2006-12-26 13:35:00,102.67,102.96,102.59,102.59,30000.0,82.7008,82.9344,82.6364,82.6364,30000.0
2006-12-26 13:40:00,102.64,102.75,102.63,102.75,7400.0,82.6767,82.7653,82.6686,82.7653,7400.0
2006-12-26 13:45:00,102.75,102.8,102.75,102.8,7600.0,82.7653,82.8056,82.7653,82.8056,7600.0
2006-12-26 13:50:00,102.78,102.78,102.63,102.63,9100.0,82.7894,82.7894,82.6686,82.6686,9100.0
2006-12-26 13:55:00,102.64,102.65,102.56,102.65,6700.0,82.6767,82.6847,82.6122,82.6847,6700.0
2006-12-26 14:00:00,102.64,102.65,102.57,102.58,1700.0,82.6767,82.6847,82.6203,82.6283,1700.0
2006-12-26 14:05:00,102.6,102.66,102.59,102.61,1800.0,82.6445,82.6928,82.6364,82.6525,1800.0
2006-12-26 14:10:00,102.63,102.68,102.61,102.61,1100.0,82.6686,82.7089,82.6525,82.6525,1100.0
2006-12-26 14:15:00,102.62,102.71,102.61,102.62,9700.0,82.6606,82.7331,82.6525,82.6606,9700.0
2006-12-26 14:20:00,102.62,102.64,102.6,102.64,1300.0,82.6606,82.6767,82.6445,82.6767,1300.0
2006-12-26 14:25:00,102.6,102.6,102.47,102.49,1800.0,82.6445,82.6445,82.5397,82.5559,1800.0
2006-12-26 14:30:00,102.49,102.51,102.49,102.51,700.0,82.5559,82.572,82.5559,82.572,700.0
2006-12-26 14:35:00,102.58,102.6,102.58,102.6,1100.0,82.6283,82.6445,82.6283,82.6445,1100.0
2006-12-26 14:40:00,102.61,102.61,102.6,102.6,1000.0,82.6525,82.6525,82.6445,82.6445,1000.0
2006-12-26 14:45:00,102.61,102.67,102.57,102.6,2900.0,82.6525,82.7008,82.6203,82.6445,2900.0
2006-12-26 14:50:00,102.59,102.59,102.51,102.53,3300.0,82.6364,82.6364,82.572,82.5881,3300.0
2006-12-26 14:55:00,102.54,102.56,102.53,102.56,1000.0,82.5961,82.6122,82.5881,82.6122,1000.0
2006-12-26 15:00:00,102.56,102.62,102.56,102.62,1700.0,82.6122,82.6606,82.6122,82.6606,1700.0
2006-12-26 15:05:00,102.61,102.7,102.56,102.65,28200.0,82.6525,82.725,82.6122,82.6847,28200.0
2006-12-26 15:10:00,102.69,102.73,102.58,102.63,17300.0,82.717,82.7492,82.6283,82.6686,17300.0
2006-12-26 15:15:00,102.65,102.71,102.61,102.71,21200.0,82.6847,82.7331,82.6525,82.7331,21200.0
2006-12-26 15:20:00,102.7,102.75,102.65,102.65,11000.0,82.725,82.7653,82.6847,82.6847,11000.0
2006-12-26 15:25:00,102.62,102.67,102.61,102.64,7100.0,82.6606,82.7008,82.6525,82.6767,7100.0
2006-12-26 15:30:00,102.64,102.84,102.62,102.79,18100.0,82.6767,82.8378,82.6606,82.7975,18100.0
2006-12-26 15:35:00,102.77,102.83,102.74,102.78,19900.0,82.7814,82.8297,82.7572,82.7894,19900.0
2006-12-26 15:40:00,102.77,102.83,102.68,102.69,6700.0,82.7814,82.8297,82.7089,82.717,6700.0
2006-12-26 15:45:00,102.69,102.79,102.63,102.7,11600.0,82.717,82.7975,82.6686,82.725,11600.0
2006-12-26 15:50:00,102.67,102.7,102.67,102.7,11300.0,82.7008,82.725,82.7008,82.725,11300.0
2006-12-26 15:55:00,102.69,102.7,102.63,102.65,9100.0,82.717,82.725,82.6686,82.6847,9100.0
2006-12-27 09:30:00,102.8,103.54,102.8,103.0,6200.0,82.8056,83.4016,82.8056,82.9667,6200.0
2006-12-27 09:35:00,103.0,103.19,102.9,103.0,4500.0,82.9667,83.1197,82.8861,82.9667,4500.0
2006-12-27 09:40:00,103.12,103.29,102.8,103.02,9800.0,83.0633,83.2003,82.8056,82.9828,9800.0
2006-12-27 09:45:00,103.03,103.33,102.79,103.18,6500.0,82.9908,83.2325,82.7975,83.1116,6500.0
2006-12-27 09:50:00,103.23,103.36,103.0,103.25,7500.0,83.1519,83.2566,82.9667,83.168,7500.0
2006-12-27 09:55:00,103.26,103.33,103.2,103.26,3900.0,83.1761,83.2325,83.1278,83.1761,3900.0
2006-12-27 10:00:00,103.39,103.62,103.38,103.55,11400.0,83.2808,83.4661,83.2727,83.4097,11400.0
2006-12-27 10:05:00,103.56,103.61,103.47,103.55,11700.0,83.4177,83.458,83.3452,83.4097,11700.0
2006-12-27 10:10:00,103.55,103.55,103.33,103.5,6800.0,83.4097,83.4097,83.2325,83.3694,6800.0
2006-12-27 10:15:00,103.5,103.5,103.26,103.3,3200.0,83.3694,83.3694,83.1761,83.2083,3200.0
2006-12-27 10:20:00,103.37,103.43,103.34,103.41,700.0,83.2647,83.313,83.2405,83.2969,700.0
2006-12-27 10:25:00,103.4,103.5,103.3,103.41,5600.0,83.2889,83.3694,83.2083,83.2969,5600.0
2006-12-27 10:30:00,103.42,103.5,103.39,103.48,4900.0,83.305,83.3694,83.2808,83.3533,4900.0
2006-12-27 10:35:00,103.5,103.54,103.48,103.49,3200.0,83.3694,83.4016,83.3533,83.3614,3200.0
2006-12-27 10:40:00,103.47,103.59,103.47,103.59,2400.0,83.3452,83.4419,83.3452,83.4419,2400.0
2006-12-27 10:45:00,103.6,103.6,103.5,103.51,2100.0,83.45,83.45,83.3694,83.3775,2100.0
2006-12-27 10:50:00,103.48,103.51,103.47,103.5,1400.0,83.3533,83.3775,83.3452,83.3694,1400.0
2006-12-27 10:55:00,103.5,103.65,103.5,103.59,2700.0,83.3694,83.4902,83.3694,83.4419,2700.0
2006-12-27 11:00:00,103.68,103.7,103.58,103.7,2800.0,83.5144,83.5305,83.4338,83.5305,2800.0
2006-12-27 11:05:00,103.64,103.72,103.57,103.72,3400.0,83.4822,83.5466,83.4258,83.5466,3400.0
2006-12-27 11:10:00,103.72,103.83,103.65,103.8,11600.0,83.5466,83.6352,83.4902,83.6111,11600.0
2006-12-27 11:15:00,103.8,103.92,103.8,103.83,2200.0,83.6111,83.7077,83.6111,83.6352,2200.0
2006-12-27 11:20:00,103.83,103.87,103.79,103.81,1400.0,83.6352,83.6674,83.603,83.6191,1400.0
2006-12-27 11:25:00,103.87,103.87,103.82,103.87,1700.0,83.6674,83.6674,83.6272,83.6674,1700.0
2006-12-27 11:30:00,103.92,103.92,103.8,103.82,2000.0,83.7077,83.7077,83.6111,83.6272,2000.0
2006-12-27 11:35:00,103.82,103.91,103.82,103.84,1100.0,83.6272,83.6997,83.6272,83.6433,1100.0
2006-12-27 11:40:00,103.84,104.09,103.84,104.0,4100.0,83.6433,83.8447,83.6433,83.7722,4100.0
2006-12-27 11:45:00,103.96,103.99,103.9,103.91,1600.0,83.7399,83.7641,83.6916,83.6997,1600.0
2006-12-27 11:50:00,103.86,104.05,103.85,104.01,6700.0,83.6594,83.8124,83.6513,83.7802,6700.0
2006-12-27 11:55:00,104.05,104.09,104.02,104.09,900.0,83.8124,83.8447,83.7883,83.8447,900.0
2006-12-27 12:00:00,104.06,104.11,104.03,104.03,1200.0,83.8205,83.8608,83.7963,83.7963,1200.0
2006-12-27 12:05:00,104.1,104.12,104.04,104.12,1300.0,83.8527,83.8688,83.8044,83.8688,1300.0
2006-12-27 12:10:00,104.12,104.15,104.06,104.13,1600.0,83.8688,83.893,83.8205,83.8769,1600.0
2006-12-27 12:15:00,104.1,104.18,104.07,104.18,1100.0,83.8527,83.9171,83.8285,83.9171,1100.0
2006-12-27 12:20:00,104.27,104.27,104.15,104.21,1600.0,83.9896,83.9896,83.893,83.9413,1600.0
2006-12-27 12:25:00,104.27,104.31,104.24,104.31,2300.0,83.9896,84.0219,83.9655,84.0219,2300.0
2006-12-27 12:30:00,104.28,104.31,104.19,104.21,3300.0,83.9977,84.0219,83.9252,83.9413,3300.0
2006-12-27 12:35:00,104.2,104.55,104.19,104.5,11300.0,83.9333,84.2152,83.9252,84.1749,11300.0
2006-12-27 12:40:00,104.52,104.63,104.44,104.6,14000.0,84.191,84.2796,84.1266,84.2555,14000.0
2006-12-27 12:45:00,104.61,104.85,104.6,104.85,10500.0,84.2635,84.4568,84.2555,84.4568,10500.0
2006-12-27 12:50:00,104.82,104.82,104.7,104.71,6300.0,84.4327,84.4327,84.336,84.3441,6300.0
2006-12-27 12:55:00,104.72,104.89,104.72,104.79,4600.0,84.3521,84.4891,84.3521,84.4085,4600.0
2006-12-27 13:00:00,104.79,104.84,104.78,104.8,1200.0,84.4085,84.4488,84.4004,84.4166,1200.0
2006-12-27 13:05:00,104.82,104.82,104.78,104.82,600.0,84.4327,84.4327,84.4004,84.4327,600.0
2006-12-27 13:10:00,104.8,104.98,104.79,104.91,4500.0,84.4166,84.5615,84.4085,84.5052,4500.0
2006-12-27 13:15:00,104.86,104.96,104.86,104.92,1500.0,84.4649,84.5454,84.4649,84.5132,1500.0
2006-12-27 13:20:00,104.85,105.03,104.82,105.03,5600.0,84.4568,84.6018,84.4327,84.6018,5600.0
2006-12-27 13:25:00,105.03,105.16,104.99,105.16,13000.0,84.6018,84.7065,84.5696,84.7065,13000.0
2006-12-27 13:30:00,105.16,105.16,105.1,105.11,4200.0,84.7065,84.7065,84.6582,84.6663,4200.0
2006-12-27 13:35:00,105.07,105.12,105.06,105.07,2000.0,84.634,84.6743,84.626,84.634,2000.0
2006-12-27 13:40:00,105.05,105.05,105.0,105.0,4500.0,84.6179,84.6179,84.5777,84.5777,4500.0
2006-12-27 13:45:00,104.99,105.06,104.99,105.0,6900.0,84.5696,84.626,84.5696,84.5777,6900.0
2006-12-27 13:50:00,105.0,105.08,105.0,105.01,5500.0,84.5777,84.6421,84.5777,84.5857,5500.0
2006-12-27 13:55:00,105.04,105.08,105.01,105.07,4300.0,84.6099,84.6421,84.5857,84.634,4300.0
2006-12-27 14:00:00,105.08,105.13,105.0,105.01,6400.0,84.6421,84.6824,84.5777,84.5857,6400.0
2006-12-27 14:05:00,105.05,105.08,105.0,105.07,3900.0,84.6179,84.6421,84.5777,84.634,3900.0
2006-12-27 14:10:00,105.07,105.54,105.07,105.49,10400.0,84.634,85.0126,84.634,84.9724,10400.0
2006-12-27 14:15:00,105.49,105.6,105.43,105.54,6700.0,84.9724,85.061,84.924,85.0126,6700.0
2006-12-27 14:20:00,105.55,105.71,105.39,105.69,12000.0,85.0207,85.1496,84.8918,85.1335,12000.0
2006-12-27 14:25:00,105.69,105.81,105.56,105.73,18400.0,85.1335,85.2301,85.0287,85.1657,18400.0
2006-12-27 14:30:00,105.73,105.73,105.56,105.57,2900.0,85.1657,85.1657,85.0287,85.0368,2900.0
2006-12-27 14:35:00,105.56,105.56,105.42,105.43,1600.0,85.0287,85.0287,84.916,84.924,1600.0
2006-12-27 14:40:00,105.45,105.45,105.39,105.39,4500.0,84.9401,84.9401,84.8918,84.8918,4500.0
2006-12-27 14:45:00,105.39,105.44,105.34,105.44,2900.0,84.8918,84.9321,84.8515,84.9321,2900.0
2006-12-27 14:50:00,105.43,105.43,105.24,105.24,2900.0,84.924,84.924,84.771,84.771,2900.0
2006-12-27 14:55:00,105.26,105.26,105.13,105.17,4600.0,84.7871,84.7871,84.6824,84.7146,4600.0
2006-12-27 15:00:00,105.19,105.28,105.18,105.24,3600.0,84.7307,84.8032,84.7226,84.771,3600.0
2006-12-27 15:05:00,105.22,105.53,105.21,105.47,11100.0,84.7549,85.0046,84.7468,84.9562,11100.0
2006-12-27 15:10:00,105.47,105.5,105.44,105.5,6300.0,84.9562,84.9804,84.9321,84.9804,6300.0
2006-12-27 15:15:00,105.5,105.5,105.37,105.48,6600.0,84.9804,84.9804,84.8757,84.9643,6600.0
2006-12-27 15:20:00,105.45,105.58,105.45,105.57,5400.0,84.9401,85.0448,84.9401,85.0368,5400.0
2006-12-27 15:25:00,105.58,105.6,105.55,105.55,10000.0,85.0448,85.061,85.0207,85.0207,10000.0
2006-12-27 15:30:00,105.56,105.56,105.52,105.52,2000.0,85.0287,85.0287,84.9965,84.9965,2000.0
2006-12-27 15:35:00,105.5,105.65,105.5,105.62,11300.0,84.9804,85.1012,84.9804,85.0771,11300.0
2006-12-27 15:40:00,105.63,105.83,105.63,105.74,9500.0,85.0851,85.2462,85.0851,85.1737,9500.0
2006-12-27 15:45:00,105.75,105.89,105.75,105.84,11300.0,85.1818,85.2946,85.1818,85.2543,11300.0
2006-12-27 15:50:00,105.82,105.83,105.81,105.83,13300.0,85.2382,85.2462,85.2301,85.2462,13300.0
2006-12-27 15:55:00,105.82,105.83,105.7,105.8,10100.0,85.2382,85.2462,85.1415,85.2221,10100.0
2006-12-28 09:30:00,105.71,105.74,105.63,105.64,5000.0,85.1496,85.1737,85.0851,85.0932,5000.0
2006-12-28 09:35:00,105.64,105.7,105.58,105.7,1700.0,85.0932,85.1415,85.0448,85.1415,1700.0
2006-12-28 09:40:00,105.97,106.28,105.95,106.27,3500.0,85.359,85.6087,85.3429,85.6006,3500.0
2006-12-28 09:45:00,106.27,106.28,106.26,106.26,500.0,85.6006,85.6087,85.5926,85.5926,500.0
2006-12-28 09:50:00,106.17,106.17,105.3,105.41,9000.0,85.5201,85.5201,84.8193,84.9079,9000.0
2006-12-28 09:55:00,105.36,105.54,105.31,105.41,11300.0,84.8676,85.0126,84.8274,84.9079,11300.0
2006-12-28 10:00:00,105.41,105.55,105.22,105.41,12100.0,84.9079,85.0207,84.7549,84.9079,12100.0
2006-12-28 10:05:00,105.41,105.52,105.27,105.43,9100.0,84.9079,84.9965,84.7951,84.924,9100.0
2006-12-28 10:10:00,105.48,105.49,105.31,105.32,4600.0,84.9643,84.9724,84.8274,84.8354,4600.0
2006-12-28 10:15:00,105.32,105.36,105.21,105.28,5100.0,84.8354,84.8676,84.7468,84.8032,5100.0
2006-12-28 10:20:00,105.28,105.36,105.25,105.36,2300.0,84.8032,84.8676,84.779,84.8676,2300.0
2006-12-28 10:25:00,105.36,105.36,105.01,105.01,3000.0,84.8676,84.8676,84.5857,84.5857,3000.0
2006-12-28 10:30:00,105.02,105.21,105.02,105.08,9100.0,84.5938,84.7468,84.5938,84.6421,9100.0
2006-12-28 10:35:00,105.04,105.13,104.71,104.97,8700.0,84.6099,84.6824,84.3441,84.5535,8700.0
2006-12-28 10:40:00,104.92,105.0,104.92,104.97,1100.0,84.5132,84.5777,84.5132,84.5535,1100.0
2006-12-28 10:45:00,104.96,105.08,104.81,105.05,4300.0,84.5454,84.6421,84.4246,84.6179,4300.0
2006-12-28 10:50:00,105.07,105.12,104.97,104.97,1100.0,84.634,84.6743,84.5535,84.5535,1100.0
2006-12-28 10:55:00,105.0,105.09,104.67,104.71,3200.0,84.5777,84.6502,84.3118,84.3441,3200.0
2006-12-28 11:00:00,104.71,104.72,104.32,104.32,10300.0,84.3441,84.3521,84.0299,84.0299,10300.0
2006-12-28 11:05:00,104.36,104.41,104.1,104.1,5000.0,84.0621,84.1024,83.8527,83.8527,5000.0
2006-12-28 11:10:00,104.11,104.14,104.08,104.12,2000.0,83.8608,83.8849,83.8366,83.8688,2000.0
2006-12-28 11:15:00,104.18,104.46,104.18,104.42,4900.0,83.9171,84.1427,83.9171,84.1105,4900.0
2006-12-28 11:20:00,104.49,104.54,104.36,104.36,4200.0,84.1669,84.2071,84.0621,84.0621,4200.0
2006-12-28 11:25:00,104.37,104.75,104.37,104.64,12300.0,84.0702,84.3763,84.0702,84.2877,12300.0
2006-12-28 11:30:00,104.67,104.67,104.62,104.67,2600.0,84.3118,84.3118,84.2716,84.3118,2600.0
2006-12-28 11:35:00,104.71,104.72,104.71,104.72,900.0,84.3441,84.3521,84.3441,84.3521,900.0
2006-12-28 11:40:00,104.71,104.74,104.71,104.74,400.0,84.3441,84.3682,84.3441,84.3682,400.0
2006-12-28 11:45:00,104.71,104.84,104.71,104.77,1400.0,84.3441,84.4488,84.3441,84.3924,1400.0
2006-12-28 11:50:00,104.78,104.8,104.77,104.8,800.0,84.4004,84.4166,84.3924,84.4166,800.0
2006-12-28 11:55:00,104.8,104.8,104.77,104.78,1500.0,84.4166,84.4166,84.3924,84.4004,1500.0
2006-12-28 12:00:00,104.8,104.91,104.8,104.87,4400.0,84.4166,84.5052,84.4166,84.4729,4400.0
2006-12-28 12:05:00,104.83,104.83,104.72,104.8,2400.0,84.4407,84.4407,84.3521,84.4166,2400.0
2006-12-28 12:10:00,104.73,104.8,104.72,104.8,2900.0,84.3602,84.4166,84.3521,84.4166,2900.0
2006-12-28 12:15:00,104.8,104.85,104.79,104.83,4100.0,84.4166,84.4568,84.4085,84.4407,4100.0
2006-12-28 12:20:00,104.81,104.83,104.77,104.8,2100.0,84.4246,84.4407,84.3924,84.4166,2100.0
2006-12-28 12:25:00,104.8,104.82,104.8,104.82,1100.0,84.4166,84.4327,84.4166,84.4327,1100.0
2006-12-28 12:30:00,104.87,104.95,104.83,104.83,4600.0,84.4729,84.5374,84.4407,84.4407,4600.0
2006-12-28 12:35:00,104.85,104.87,104.8,104.87,2000.0,84.4568,84.4729,84.4166,84.4729,2000.0
2006-12-28 12:40:00,104.84,104.92,104.74,104.74,4200.0,84.4488,84.5132,84.3682,84.3682,4200.0
2006-12-28 12:45:00,104.78,104.78,104.64,104.73,2600.0,84.4004,84.4004,84.2877,84.3602,2600.0
2006-12-28 12:50:00,104.73,104.8,104.73,104.76,1700.0,84.3602,84.4166,84.3602,84.3843,1700.0
2006-12-28 12:55:00,104.77,104.77,104.77,104.77,200.0,84.3924,84.3924,84.3924,84.3924,200.0
2006-12-28 13:00:00,104.74,104.74,104.7,104.7,300.0,84.3682,84.3682,84.336,84.336,300.0
2006-12-28 13:05:00,104.69,104.69,104.65,104.66,1400.0,84.328,84.328,84.2957,84.3038,1400.0
2006-12-28 13:10:00,104.66,104.69,104.53,104.53,1600.0,84.3038,84.328,84.1991,84.1991,1600.0
2006-12-28 13:15:00,104.5,104.61,104.49,104.61,5800.0,84.1749,84.2635,84.1669,84.2635,5800.0
2006-12-28 13:20:00,104.61,104.61,104.54,104.54,400.0,84.2635,84.2635,84.2071,84.2071,400.0
2006-12-28 13:25:00,104.61,104.7,104.61,104.7,500.0,84.2635,84.336,84.2635,84.336,500.0
2006-12-28 13:30:00,104.71,104.94,104.71,104.94,2100.0,84.3441,84.5293,84.3441,84.5293,2100.0
2006-12-28 13:35:00,104.94,104.94,104.75,104.85,6500.0,84.5293,84.5293,84.3763,84.4568,6500.0
2006-12-28 13:40:00,104.85,104.85,104.85,104.85,100.0,84.4568,84.4568,84.4568,84.4568,100.0
2006-12-28 13:45:00,104.85,104.85,104.85,104.85,100.0,84.4568,84.4568,84.4568,84.4568,100.0
2006-12-28 13:50:00,104.84,104.84,104.78,104.79,800.0,84.4488,84.4488,84.4004,84.4085,800.0
2006-12-28 13:55:00,104.79,105.15,104.79,105.1,3500.0,84.4085,84.6985,84.4085,84.6582,3500.0
2006-12-28 14:00:00,105.09,105.09,104.71,105.06,15700.0,84.6502,84.6502,84.3441,84.626,15700.0
2006-12-28 14:05:00,105.09,105.19,105.07,105.16,1900.0,84.6502,84.7307,84.634,84.7065,1900.0
2006-12-28 14:10:00,105.17,105.17,105.12,105.12,2200.0,84.7146,84.7146,84.6743,84.6743,2200.0
2006-12-28 14:15:00,105.14,105.24,105.1,105.2,20900.0,84.6904,84.771,84.6582,84.7388,20900.0
2006-12-28 14:20:00,105.2,105.25,105.19,105.25,5000.0,84.7388,84.779,84.7307,84.779,5000.0
2006-12-28 14:25:00,105.25,105.29,105.14,105.19,10200.0,84.779,84.8113,84.6904,84.7307,10200.0
2006-12-28 14:30:00,105.19,105.2,104.97,104.97,10400.0,84.7307,84.7388,84.5535,84.5535,10400.0
2006-12-28 14:35:00,104.98,105.12,104.98,105.12,4500.0,84.5615,84.6743,84.5615,84.6743,4500.0
2006-12-28 14:40:00,105.12,105.18,105.1,105.1,2200.0,84.6743,84.7226,84.6582,84.6582,2200.0
2006-12-28 14:45:00,105.06,105.06,104.98,105.01,5200.0,84.626,84.626,84.5615,84.5857,5200.0
2006-12-28 14:50:00,105.01,105.07,104.99,105.07,2600.0,84.5857,84.634,84.5696,84.634,2600.0
2006-12-28 14:55:00,105.0,105.07,104.97,104.99,6100.0,84.5777,84.634,84.5535,84.5696,6100.0
2006-12-28 15:00:00,105.0,105.1,104.97,105.01,3400.0,84.5777,84.6582,84.5535,84.5857,3400.0
2006-12-28 15:05:00,105.01,105.05,105.01,105.05,2800.0,84.5857,84.6179,84.5857,84.6179,2800.0
2006-12-28 15:10:00,105.09,105.09,105.06,105.06,1000.0,84.6502,84.6502,84.626,84.626,1000.0
2006-12-28 15:15:00,105.01,105.33,105.01,105.27,8100.0,84.5857,84.8435,84.5857,84.7951,8100.0
2006-12-28 15:20:00,105.22,105.22,105.0,105.1,10900.0,84.7549,84.7549,84.5777,84.6582,10900.0
2006-12-28 15:25:00,105.1,105.12,105.03,105.05,1200.0,84.6582,84.6743,84.6018,84.6179,1200.0
2006-12-28 15:30:00,105.01,105.02,104.94,104.98,3600.0,84.5857,84.5938,84.5293,84.5615,3600.0
2006-12-28 15:35:00,104.94,104.95,104.91,104.95,2000.0,84.5293,84.5374,84.5052,84.5374,2000.0
2006-12-28 15:40:00,104.94,104.95,104.71,104.72,8100.0,84.5293,84.5374,84.3441,84.3521,8100.0
2006-12-28 15:45:00,104.72,104.75,104.62,104.65,13300.0,84.3521,84.3763,84.2716,84.2957,13300.0
2006-12-28 15:50:00,104.65,104.71,104.63,104.65,11600.0,84.2957,84.3441,84.2796,84.2957,11600.0
2006-12-28 15:55:00,104.64,104.73,104.54,104.68,16800.0,84.2877,84.3602,84.2071,84.3199,16800.0
2006-12-29 09:30:00,104.66,104.66,104.5,104.5,1400.0,84.3038,84.3038,84.1749,84.1749,1400.0
2006-12-29 09:35:00,104.51,104.62,104.51,104.55,3000.0,84.183,84.2716,84.183,84.2152,3000.0
2006-12-29 09:40:00,104.55,104.69,104.55,104.69,1900.0,84.2152,84.328,84.2152,84.328,1900.0
2006-12-29 09:45:00,104.7,104.87,104.52,104.8,5600.0,84.336,84.4729,84.191,84.4166,5600.0
2006-12-29 09:50:00,104.86,105.02,104.62,104.67,5400.0,84.4649,84.5938,84.2716,84.3118,5400.0
2006-12-29 09:55:00,104.67,104.94,104.67,104.79,1600.0,84.3118,84.5293,84.3118,84.4085,1600.0
2006-12-29 10:00:00,104.8,104.82,104.73,104.73,700.0,84.4166,84.4327,84.3602,84.3602,700.0
2006-12-29 10:05:00,104.74,104.75,104.68,104.72,1200.0,84.3682,84.3763,84.3199,84.3521,1200.0
2006-12-29 10:10:00,104.68,104.75,104.68,104.73,1200.0,84.3199,84.3763,84.3199,84.3602,1200.0
2006-12-29 10:15:00,104.74,104.78,104.6,104.66,1700.0,84.3682,84.4004,84.2555,84.3038,1700.0
2006-12-29 10:20:00,104.69,104.79,104.66,104.79,2300.0,84.328,84.4085,84.3038,84.4085,2300.0
2006-12-29 10:25:00,104.79,104.89,104.79,104.86,1100.0,84.4085,84.4891,84.4085,84.4649,1100.0
2006-12-29 10:30:00,104.91,104.96,104.87,104.94,2000.0,84.5052,84.5454,84.4729,84.5293,2000.0
2006-12-29 10:35:00,104.92,104.92,104.64,104.72,1300.0,84.5132,84.5132,84.2877,84.3521,1300.0
2006-12-29 10:40:00,104.75,104.77,104.52,104.65,2800.0,84.3763,84.3924,84.191,84.2957,2800.0
2006-12-29 10:45:00,104.55,104.63,104.51,104.51,600.0,84.2152,84.2796,84.183,84.183,600.0
2006-12-29 10:50:00,104.57,104.63,104.54,104.58,1800.0,84.2313,84.2796,84.2071,84.2393,1800.0
2006-12-29 10:55:00,104.6,104.6,104.5,104.54,5200.0,84.2555,84.2555,84.1749,84.2071,5200.0
2006-12-29 11:00:00,104.5,104.52,104.5,104.5,400.0,84.1749,84.191,84.1749,84.1749,400.0
2006-12-29 11:05:00,104.49,104.5,104.3,104.44,5900.0,84.1669,84.1749,84.0138,84.1266,5900.0
2006-12-29 11:10:00,104.44,104.5,104.39,104.39,6400.0,84.1266,84.1749,84.0863,84.0863,6400.0
2006-12-29 11:15:00,104.37,104.48,104.33,104.44,2300.0,84.0702,84.1588,84.038,84.1266,2300.0
2006-12-29 11:20:00,104.41,104.41,104.4,104.4,400.0,84.1024,84.1024,84.0944,84.0944,400.0
2006-12-29 11:25:00,104.42,104.42,104.29,104.29,2100.0,84.1105,84.1105,84.0058,84.0058,2100.0
2006-12-29 11:30:00,104.3,104.32,104.28,104.32,700.0,84.0138,84.0299,83.9977,84.0299,700.0
2006-12-29 11:35:00,104.28,104.3,104.27,104.28,700.0,83.9977,84.0138,83.9896,83.9977,700.0
2006-12-29 11:40:00,104.28,104.28,104.28,104.28,1000.0,83.9977,83.9977,83.9977,83.9977,1000.0
2006-12-29 11:45:00,104.27,104.33,104.27,104.33,1000.0,83.9896,84.038,83.9896,84.038,1000.0
2006-12-29 11:50:00,104.34,104.34,104.26,104.29,2200.0,84.046,84.046,83.9816,84.0058,2200.0
2006-12-29 11:55:00,104.29,104.3,104.28,104.3,600.0,84.0058,84.0138,83.9977,84.0138,600.0
2006-12-29 12:00:00,104.29,104.32,104.29,104.3,700.0,84.0058,84.0299,84.0058,84.0138,700.0
2006-12-29 12:05:00,104.29,104.32,104.29,104.32,1300.0,84.0058,84.0299,84.0058,84.0299,1300.0
2006-12-29 12:10:00,104.3,104.31,104.29,104.29,600.0,84.0138,84.0219,84.0058,84.0058,600.0
2006-12-29 12:15:00,104.3,104.37,104.3,104.35,1800.0,84.0138,84.0702,84.0138,84.0541,1800.0
2006-12-29 12:20:00,104.31,104.35,104.31,104.35,600.0,84.0219,84.0541,84.0219,84.0541,600.0
2006-12-29 12:25:00,104.33,104.36,104.33,104.35,1700.0,84.038,84.0621,84.038,84.0541,1700.0
2006-12-29 12:30:00,104.35,104.37,104.31,104.31,2000.0,84.0541,84.0702,84.0219,84.0219,2000.0
2006-12-29 12:35:00,104.29,104.29,104.21,104.24,1500.0,84.0058,84.0058,83.9413,83.9655,1500.0
2006-12-29 12:40:00,104.22,104.27,104.21,104.26,3300.0,83.9494,83.9896,83.9413,83.9816,3300.0
2006-12-29 12:45:00,104.27,104.36,104.26,104.36,2800.0,83.9896,84.0621,83.9816,84.0621,2800.0
2006-12-29 12:50:00,104.35,104.38,104.35,104.37,1000.0,84.0541,84.0782,84.0541,84.0702,1000.0
2006-12-29 12:55:00,104.36,104.38,104.35,104.35,1600.0,84.0621,84.0782,84.0541,84.0541,1600.0
2006-12-29 13:00:00,104.36,104.39,104.35,104.39,1100.0,84.0621,84.0863,84.0541,84.0863,1100.0
2006-12-29 13:05:00,104.38,104.46,104.38,104.4,2400.0,84.0782,84.1427,84.0782,84.0944,2400.0
2006-12-29 13:10:00,104.41,104.42,104.39,104.42,700.0,84.1024,84.1105,84.0863,84.1105,700.0
2006-12-29 13:15:00,104.38,104.39,104.38,104.38,800.0,84.0782,84.0863,84.0782,84.0782,800.0
2006-12-29 13:20:00,104.39,104.42,104.38,104.38,1500.0,84.0863,84.1105,84.0782,84.0782,1500.0
2006-12-29 13:25:00,104.39,104.45,104.39,104.4,2600.0,84.0863,84.1346,84.0863,84.0944,2600.0
2006-12-29 13:30:00,104.38,104.41,104.36,104.36,1200.0,84.0782,84.1024,84.0621,84.0621,1200.0
2006-12-29 13:35:00,104.36,104.36,104.35,104.35,3600.0,84.0621,84.0621,84.0541,84.0541,3600.0
2006-12-29 13:40:00,104.36,104.46,104.35,104.41,4300.0,84.0621,84.1427,84.0541,84.1024,4300.0
2006-12-29 13:45:00,104.4,104.41,104.37,104.37,1700.0,84.0944,84.1024,84.0702,84.0702,1700.0
2006-12-29 13:50:00,104.37,104.4,104.37,104.39,1000.0,84.0702,84.0944,84.0702,84.0863,1000.0
2006-12-29 13:55:00,104.36,104.37,104.35,104.35,2400.0,84.0621,84.0702,84.0541,84.0541,2400.0
2006-12-29 14:00:00,104.35,104.36,104.35,104.35,4100.0,84.0541,84.0621,84.0541,84.0541,4100.0
2006-12-29 14:05:00,104.35,104.36,104.35,104.35,1700.0,84.0541,84.0621,84.0541,84.0541,1700.0
2006-12-29 14:10:00,104.35,104.36,104.35,104.36,1100.0,84.0541,84.0621,84.0541,84.0621,1100.0
2006-12-29 14:15:00,104.36,104.47,104.33,104.33,11000.0,84.0621,84.1507,84.038,84.038,11000.0
2006-12-29 14:20:00,104.3,104.36,104.29,104.36,1700.0,84.0138,84.0621,84.0058,84.0621,1700.0
2006-12-29 14:25:00,104.33,104.33,104.18,104.18,2900.0,84.038,84.038,83.9171,83.9171,2900.0
2006-12-29 14:30:00,104.16,104.16,104.1,104.13,6200.0,83.901,83.901,83.8527,83.8769,6200.0
2006-12-29 14:35:00,104.14,104.2,104.1,104.2,2000.0,83.8849,83.9333,83.8527,83.9333,2000.0
2006-12-29 14:40:00,104.21,104.26,104.2,104.26,1300.0,83.9413,83.9816,83.9333,83.9816,1300.0
2006-12-29 14:45:00,104.24,104.24,104.19,104.21,2200.0,83.9655,83.9655,83.9252,83.9413,2200.0
2006-12-29 14:50:00,104.19,104.23,104.19,104.23,1300.0,83.9252,83.9574,83.9252,83.9574,1300.0
2006-12-29 14:55:00,104.23,104.23,104.13,104.22,4400.0,83.9574,83.9574,83.8769,83.9494,4400.0
2006-12-29 15:00:00,104.23,104.25,104.14,104.14,1800.0,83.9574,83.9735,83.8849,83.8849,1800.0
2006-12-29 15:05:00,104.11,104.17,104.08,104.17,3400.0,83.8608,83.9091,83.8366,83.9091,3400.0
2006-12-29 15:10:00,104.15,104.19,104.08,104.13,3800.0,83.893,83.9252,83.8366,83.8769,3800.0
2006-12-29 15:15:00,104.13,104.16,104.08,104.08,2400.0,83.8769,83.901,83.8366,83.8366,2400.0
2006-12-29 15:20:00,104.08,104.1,104.02,104.1,5800.0,83.8366,83.8527,83.7883,83.8527,5800.0
2006-12-29 15:25:00,104.09,104.18,103.93,104.05,8600.0,83.8447,83.9171,83.7158,83.8124,8600.0
2006-12-29 15:30:00,104.09,104.28,104.07,104.13,7700.0,83.8447,83.9977,83.8285,83.8769,7700.0
2006-12-29 15:35:00,104.11,104.12,103.92,104.01,5500.0,83.8608,83.8688,83.7077,83.7802,5500.0
2006-12-29 15:40:00,104.01,104.1,103.92,104.1,6500.0,83.7802,83.8527,83.7077,83.8527,6500.0
2006-12-29 15:45:00,104.07,104.1,103.94,103.98,3000.0,83.8285,83.8527,83.7238,83.756,3000.0
2006-12-29 15:50:00,103.95,104.18,103.92,103.97,6000.0,83.7319,83.9171,83.7077,83.748,6000.0
2006-12-29 15:55:00,103.95,103.95,103.84,103.84,10000.0,83.7319,83.7319,83.6433,83.6433,10000.0
2007-01-03 09:30:00,104.75,105.9,104.48,105.35,9300.0,84.3763,85.3026,84.1588,84.8596,9300.0
2007-01-03 09:35:00,105.35,105.69,104.0,104.0,123200.0,84.8596,85.1335,83.7722,83.7722,123200.0
2007-01-03 09:40:00,104.53,104.53,103.41,103.9,18900.0,84.1991,84.1991,83.2969,83.6916,18900.0
2007-01-03 09:45:00,103.9,104.05,103.69,103.74,36100.0,83.6916,83.8124,83.5225,83.5627,36100.0
2007-01-03 09:50:00,103.66,103.92,103.66,103.76,7000.0,83.4983,83.7077,83.4983,83.5788,7000.0
2007-01-03 09:55:00,103.73,104.21,103.58,103.58,10400.0,83.5547,83.9413,83.4338,83.4338,10400.0
2007-01-03 10:00:00,103.75,103.91,103.66,103.76,7000.0,83.5708,83.6997,83.4983,83.5788,7000.0
2007-01-03 10:05:00,103.76,103.98,103.59,103.59,5600.0,83.5788,83.756,83.4419,83.4419,5600.0
2007-01-03 10:10:00,103.47,103.96,103.32,103.8,7600.0,83.3452,83.7399,83.2244,83.6111,7600.0
2007-01-03 10:15:00,103.82,104.19,103.82,104.12,4700.0,83.6272,83.9252,83.6272,83.8688,4700.0
2007-01-03 10:20:00,104.09,104.15,103.82,103.82,10100.0,83.8447,83.893,83.6272,83.6272,10100.0
2007-01-03 10:25:00,103.85,103.85,103.58,103.71,8200.0,83.6513,83.6513,83.4338,83.5386,8200.0
2007-01-03 10:30:00,103.72,103.81,103.69,103.81,6500.0,83.5466,83.6191,83.5225,83.6191,6500.0
2007-01-03 10:35:00,103.8,103.86,103.74,103.8,4100.0,83.6111,83.6594,83.5627,83.6111,4100.0
2007-01-03 10:40:00,103.78,103.79,103.67,103.77,6400.0,83.5949,83.603,83.5063,83.5869,6400.0
2007-01-03 10:45:00,103.77,103.77,103.57,103.66,5100.0,83.5869,83.5869,83.4258,83.4983,5100.0
2007-01-03 10:50:00,103.65,103.7,103.5,103.52,53800.0,83.4902,83.5305,83.3694,83.3855,53800.0
2007-01-03 10:55:00,103.55,103.79,103.55,103.78,5300.0,83.4097,83.603,83.4097,83.5949,5300.0
2007-01-03 11:00:00,103.8,103.8,103.73,103.76,4400.0,83.6111,83.6111,83.5547,83.5788,4400.0
2007-01-03 11:05:00,103.74,103.84,103.73,103.84,2300.0,83.5627,83.6433,83.5547,83.6433,2300.0
2007-01-03 11:10:00,103.83,103.83,103.77,103.77,5900.0,83.6352,83.6352,83.5869,83.5869,5900.0
2007-01-03 11:15:00,103.78,103.95,103.78,103.95,5100.0,83.5949,83.7319,83.5949,83.7319,5100.0
2007-01-03 11:20:00,103.92,103.92,103.83,103.89,2300.0,83.7077,83.7077,83.6352,83.6836,2300.0
2007-01-03 11:25:00,103.91,103.91,103.8,103.8,1900.0,83.6997,83.6997,83.6111,83.6111,1900.0
2007-01-03 11:30:00,103.76,103.89,103.73,103.89,3000.0,83.5788,83.6836,83.5547,83.6836,3000.0
2007-01-03 11:35:00,103.9,103.98,103.9,103.96,2800.0,83.6916,83.756,83.6916,83.7399,2800.0
2007-01-03 11:40:00,103.96,103.97,103.93,103.93,700.0,83.7399,83.748,83.7158,83.7158,700.0
2007-01-03 11:45:00,103.89,103.89,103.82,103.82,1000.0,83.6836,83.6836,83.6272,83.6272,1000.0
2007-01-03 11:50:00,103.8,103.8,103.79,103.79,900.0,83.6111,83.6111,83.603,83.603,900.0
2007-01-03 11:55:00,103.78,103.78,103.61,103.64,5300.0,83.5949,83.5949,83.458,83.4822,5300.0
2007-01-03 12:00:00,103.68,103.99,103.68,103.98,3600.0,83.5144,83.7641,83.5144,83.756,3600.0
2007-01-03 12:05:00,103.97,103.97,103.73,103.75,4800.0,83.748,83.748,83.5547,83.5708,4800.0
2007-01-03 12:10:00,103.74,103.89,103.73,103.86,9400.0,83.5627,83.6836,83.5547,83.6594,9400.0
2007-01-03 12:15:00,103.87,103.95,103.78,103.9,6000.0,83.6674,83.7319,83.5949,83.6916,6000.0
2007-01-03 12:20:00,103.89,103.89,103.84,103.84,600.0,83.6836,83.6836,83.6433,83.6433,600.0
2007-01-03 12:25:00,103.83,103.83,103.66,103.79,2500.0,83.6352,83.6352,83.4983,83.603,2500.0
2007-01-03 12:30:00,103.76,103.85,103.76,103.84,2200.0,83.5788,83.6513,83.5788,83.6433,2200.0
2007-01-03 12:35:00,103.83,103.83,103.8,103.8,600.0,83.6352,83.6352,83.6111,83.6111,600.0
2007-01-03 12:40:00,103.82,104.0,103.82,103.98,5100.0,83.6272,83.7722,83.6272,83.756,5100.0
2007-01-03 12:45:00,103.94,104.01,103.91,104.0,6600.0,83.7238,83.7802,83.6997,83.7722,6600.0
2007-01-03 12:50:00,104.03,104.08,104.03,104.03,3300.0,83.7963,83.8366,83.7963,83.7963,3300.0
2007-01-03 12:55:00,104.03,104.07,103.98,104.06,4400.0,83.7963,83.8285,83.756,83.8205,4400.0
2007-01-03 13:00:00,104.04,104.07,104.0,104.0,2300.0,83.8044,83.8285,83.7722,83.7722,2300.0
2007-01-03 13:05:00,104.0,104.02,103.93,103.93,3200.0,83.7722,83.7883,83.7158,83.7158,3200.0
2007-01-03 13:10:00,103.94,104.02,103.94,104.02,3200.0,83.7238,83.7883,83.7238,83.7883,3200.0
2007-01-03 13:15:00,104.02,104.03,103.93,103.95,4500.0,83.7883,83.7963,83.7158,83.7319,4500.0
2007-01-03 13:20:00,103.96,104.07,103.96,104.0,5700.0,83.7399,83.8285,83.7399,83.7722,5700.0
2007-01-03 13:25:00,103.99,103.99,103.83,103.97,5900.0,83.7641,83.7641,83.6352,83.748,5900.0
2007-01-03 13:30:00,103.92,104.0,103.78,103.95,5600.0,83.7077,83.7722,83.5949,83.7319,5600.0
2007-01-03 13:35:00,103.92,103.96,103.75,103.91,4500.0,83.7077,83.7399,83.5708,83.6997,4500.0
2007-01-03 13:40:00,103.8,103.83,103.8,103.8,500.0,83.6111,83.6352,83.6111,83.6111,500.0
2007-01-03 13:45:00,103.8,103.82,103.66,103.66,4000.0,83.6111,83.6272,83.4983,83.4983,4000.0
2007-01-03 13:50:00,103.77,103.77,103.64,103.68,1800.0,83.5869,83.5869,83.4822,83.5144,1800.0
2007-01-03 13:55:00,103.68,103.74,103.62,103.71,2500.0,83.5144,83.5627,83.4661,83.5386,2500.0
2007-01-03 14:00:00,103.68,103.75,103.22,103.29,16800.0,83.5144,83.5708,83.1439,83.2003,16800.0
2007-01-03 14:05:00,103.35,103.35,103.12,103.21,6700.0,83.2486,83.2486,83.0633,83.1358,6700.0
2007-01-03 14:10:00,103.15,103.25,102.75,102.91,7000.0,83.0875,83.168,82.7653,82.8942,7000.0
2007-01-03 14:15:00,102.91,103.0,102.42,102.64,14600.0,82.8942,82.9667,82.4995,82.6767,14600.0
2007-01-03 14:20:00,102.84,102.89,102.62,102.88,6000.0,82.8378,82.8781,82.6606,82.87,6000.0
2007-01-03 14:25:00,102.87,103.08,102.85,102.89,12800.0,82.8619,83.0311,82.8458,82.8781,12800.0
2007-01-03 14:30:00,102.88,102.94,102.59,102.67,8000.0,82.87,82.9183,82.6364,82.7008,8000.0
2007-01-03 14:35:00,102.73,102.73,102.44,102.68,9400.0,82.7492,82.7492,82.5156,82.7089,9400.0
2007-01-03 14:40:00,102.69,102.75,102.65,102.73,9900.0,82.717,82.7653,82.6847,82.7492,9900.0
2007-01-03 14:45:00,102.7,102.79,102.6,102.78,6500.0,82.725,82.7975,82.6445,82.7894,6500.0
2007-01-03 14:50:00,102.79,102.82,102.68,102.69,4200.0,82.7975,82.8217,82.7089,82.717,4200.0
2007-01-03 14:55:00,102.65,102.72,102.51,102.72,7600.0,82.6847,82.7411,82.572,82.7411,7600.0
2007-01-03 15:00:00,102.69,102.81,102.69,102.81,9500.0,82.717,82.8136,82.717,82.8136,9500.0
2007-01-03 15:05:00,102.81,102.91,102.77,102.9,4200.0,82.8136,82.8942,82.7814,82.8861,4200.0
2007-01-03 15:10:00,102.95,103.04,102.72,102.72,4200.0,82.9264,82.9989,82.7411,82.7411,4200.0
2007-01-03 15:15:00,102.73,102.8,102.7,102.75,7000.0,82.7492,82.8056,82.725,82.7653,7000.0
2007-01-03 15:20:00,102.75,102.8,102.75,102.77,5900.0,82.7653,82.8056,82.7653,82.7814,5900.0
2007-01-03 15:25:00,102.78,102.83,102.69,102.75,7000.0,82.7894,82.8297,82.717,82.7653,7000.0
2007-01-03 15:30:00,102.75,102.99,102.75,102.96,4100.0,82.7653,82.9586,82.7653,82.9344,4100.0
2007-01-03 15:35:00,102.97,103.11,102.89,103.06,2900.0,82.9425,83.0553,82.8781,83.015,2900.0
2007-01-03 15:40:00,103.1,103.17,103.0,103.06,8100.0,83.0472,83.1036,82.9667,83.015,8100.0
2007-01-03 15:45:00,103.06,103.11,102.87,103.08,5900.0,83.015,83.0553,82.8619,83.0311,5900.0
2007-01-03 15:50:00,103.1,103.14,103.09,103.1,10400.0,83.0472,83.0794,83.0392,83.0472,10400.0
2007-01-03 15:55:00,103.1,103.25,103.09,103.13,17900.0,83.0472,83.168,83.0392,83.0714,17900.0
2007-01-04 09:30:00,103.33,103.33,103.33,103.33,100.0,83.2325,83.2325,83.2325,83.2325,100.0
2007-01-04 09:35:00,103.33,103.33,102.75,103.12,8700.0,83.2325,83.2325,82.7653,83.0633,8700.0
2007-01-04 09:40:00,103.26,103.33,102.98,103.2,4300.0,83.1761,83.2325,82.9505,83.1278,4300.0
2007-01-04 09:45:00,103.2,103.33,103.19,103.3,8500.0,83.1278,83.2325,83.1197,83.2083,8500.0
2007-01-04 09:50:00,103.29,103.3,103.11,103.22,8100.0,83.2003,83.2083,83.0553,83.1439,8100.0
2007-01-04 09:55:00,103.23,103.32,103.22,103.31,1800.0,83.1519,83.2244,83.1439,83.2164,1800.0
2007-01-04 10:00:00,103.29,103.33,102.95,102.98,7500.0,83.2003,83.2325,82.9264,82.9505,7500.0
2007-01-04 10:05:00,102.98,102.98,102.71,102.78,4300.0,82.9505,82.9505,82.7331,82.7894,4300.0
2007-01-04 10:10:00,102.78,102.95,102.77,102.95,800.0,82.7894,82.9264,82.7814,82.9264,800.0
2007-01-04 10:15:00,102.83,102.93,102.78,102.85,1500.0,82.8297,82.9103,82.7894,82.8458,1500.0
2007-01-04 10:20:00,102.94,102.94,102.77,102.78,5500.0,82.9183,82.9183,82.7814,82.7894,5500.0
2007-01-04 10:25:00,102.77,102.8,102.57,102.58,13800.0,82.7814,82.8056,82.6203,82.6283,13800.0
2007-01-04 10:30:00,102.58,102.58,102.34,102.37,11400.0,82.6283,82.6283,82.435,82.4592,11400.0
2007-01-04 10:35:00,102.38,102.51,102.38,102.42,4400.0,82.4672,82.572,82.4672,82.4995,4400.0
2007-01-04 10:40:00,102.42,102.47,102.42,102.47,1800.0,82.4995,82.5397,82.4995,82.5397,1800.0
2007-01-04 10:45:00,102.47,102.58,102.44,102.58,7100.0,82.5397,82.6283,82.5156,82.6283,7100.0
2007-01-04 10:50:00,102.54,102.78,102.54,102.54,12000.0,82.5961,82.7894,82.5961,82.5961,12000.0
2007-01-04 10:55:00,102.57,102.82,102.45,102.51,9200.0,82.6203,82.8217,82.5236,82.572,9200.0
2007-01-04 11:00:00,102.53,102.79,102.53,102.69,9200.0,82.5881,82.7975,82.5881,82.717,9200.0
2007-01-04 11:05:00,102.76,102.76,102.38,102.4,11200.0,82.7733,82.7733,82.4672,82.4834,11200.0
2007-01-04 11:10:00,102.44,102.46,102.4,102.41,2400.0,82.5156,82.5317,82.4834,82.4914,2400.0
2007-01-04 11:15:00,102.46,102.49,102.34,102.35,3200.0,82.5317,82.5559,82.435,82.4431,3200.0
2007-01-04 11:20:00,102.43,102.57,102.4,102.51,2300.0,82.5075,82.6203,82.4834,82.572,2300.0
2007-01-04 11:25:00,102.51,102.53,102.5,102.53,1100.0,82.572,82.5881,82.5639,82.5881,1100.0
2007-01-04 11:30:00,102.54,102.59,102.5,102.59,3000.0,82.5961,82.6364,82.5639,82.6364,3000.0
2007-01-04 11:35:00,102.6,102.68,102.6,102.66,900.0,82.6445,82.7089,82.6445,82.6928,900.0
2007-01-04 11:40:00,102.7,102.73,102.68,102.68,3300.0,82.725,82.7492,82.7089,82.7089,3300.0
2007-01-04 11:45:00,102.68,102.7,102.62,102.68,2900.0,82.7089,82.725,82.6606,82.7089,2900.0
2007-01-04 11:50:00,102.7,102.71,102.61,102.62,3500.0,82.725,82.7331,82.6525,82.6606,3500.0
2007-01-04 11:55:00,102.63,102.68,102.59,102.6,2400.0,82.6686,82.7089,82.6364,82.6445,2400.0
2007-01-04 12:00:00,102.61,102.7,102.61,102.66,1500.0,82.6525,82.725,82.6525,82.6928,1500.0
2007-01-04 12:05:00,102.67,102.68,102.64,102.67,3800.0,82.7008,82.7089,82.6767,82.7008,3800.0
2007-01-04 12:10:00,102.68,102.69,102.63,102.66,4100.0,82.7089,82.717,82.6686,82.6928,4100.0
2007-01-04 12:15:00,102.66,102.68,102.54,102.57,5500.0,82.6928,82.7089,82.5961,82.6203,5500.0
2007-01-04 12:20:00,102.56,102.56,102.45,102.54,5500.0,82.6122,82.6122,82.5236,82.5961,5500.0
2007-01-04 12:25:00,102.55,102.55,102.4,102.41,3200.0,82.6042,82.6042,82.4834,82.4914,3200.0
2007-01-04 12:30:00,102.4,102.58,102.39,102.58,1700.0,82.4834,82.6283,82.4753,82.6283,1700.0
2007-01-04 12:35:00,102.63,102.75,102.63,102.72,3300.0,82.6686,82.7653,82.6686,82.7411,3300.0
2007-01-04 12:40:00,102.69,102.7,102.6,102.6,2200.0,82.717,82.725,82.6445,82.6445,2200.0
2007-01-04 12:45:00,102.61,102.61,102.5,102.52,4900.0,82.6525,82.6525,82.5639,82.58,4900.0
2007-01-04 12:50:00,102.55,102.71,102.55,102.69,5500.0,82.6042,82.7331,82.6042,82.717,5500.0
2007-01-04 12:55:00,102.69,102.75,102.66,102.75,3200.0,82.717,82.7653,82.6928,82.7653,3200.0
2007-01-04 13:00:00,102.72,102.88,102.72,102.83,8300.0,82.7411,82.87,82.7411,82.8297,8300.0
2007-01-04 13:05:00,102.84,102.9,102.84,102.86,3100.0,82.8378,82.8861,82.8378,82.8539,3100.0
2007-01-04 13:10:00,102.82,102.83,102.8,102.83,1200.0,82.8217,82.8297,82.8056,82.8297,1200.0
2007-01-04 13:15:00,102.79,102.79,102.65,102.73,2100.0,82.7975,82.7975,82.6847,82.7492,2100.0
2007-01-04 13:20:00,102.75,102.78,102.63,102.63,3100.0,82.7653,82.7894,82.6686,82.6686,3100.0
2007-01-04 13:25:00,102.61,102.75,102.57,102.75,4100.0,82.6525,82.7653,82.6203,82.7653,4100.0
2007-01-04 13:30:00,102.72,102.86,102.71,102.86,3400.0,82.7411,82.8539,82.7331,82.8539,3400.0
2007-01-04 13:35:00,102.86,102.9,102.79,102.82,6100.0,82.8539,82.8861,82.7975,82.8217,6100.0
2007-01-04 13:40:00,102.81,102.81,102.55,102.55,10600.0,82.8136,82.8136,82.6042,82.6042,10600.0
2007-01-04 13:45:00,102.51,102.81,102.51,102.76,9200.0,82.572,82.8136,82.572,82.7733,9200.0
2007-01-04 13:50:00,102.76,102.78,102.66,102.74,6300.0,82.7733,82.7894,82.6928,82.7572,6300.0
2007-01-04 13:55:00,102.74,102.74,102.5,102.64,6800.0,82.7572,82.7572,82.5639,82.6767,6800.0
2007-01-04 14:00:00,102.67,102.83,102.67,102.77,3700.0,82.7008,82.8297,82.7008,82.7814,3700.0
2007-01-04 14:05:00,102.78,102.78,102.49,102.6,8400.0,82.7894,82.7894,82.5559,82.6445,8400.0
2007-01-04 14:10:00,102.59,102.77,102.57,102.63,7500.0,82.6364,82.7814,82.6203,82.6686,7500.0
2007-01-04 14:15:00,102.63,102.82,102.55,102.67,5800.0,82.6686,82.8217,82.6042,82.7008,5800.0
2007-01-04 14:20:00,102.66,102.68,102.42,102.59,9000.0,82.6928,82.7089,82.4995,82.6364,9000.0
2007-01-04 14:25:00,102.61,102.63,102.49,102.55,4700.0,82.6525,82.6686,82.5559,82.6042,4700.0
2007-01-04 14:30:00,102.56,102.62,102.43,102.48,8200.0,82.6122,82.6606,82.5075,82.5478,8200.0
2007-01-04 14:35:00,102.45,102.55,102.4,102.45,6400.0,82.5236,82.6042,82.4834,82.5236,6400.0
2007-01-04 14:40:00,102.41,102.55,102.41,102.43,5800.0,82.4914,82.6042,82.4914,82.5075,5800.0
2007-01-04 14:45:00,102.43,102.55,102.39,102.54,4900.0,82.5075,82.6042,82.4753,82.5961,4900.0
2007-01-04 14:50:00,102.53,102.75,102.53,102.58,8100.0,82.5881,82.7653,82.5881,82.6283,8100.0
2007-01-04 14:55:00,102.52,102.57,102.51,102.56,5500.0,82.58,82.6203,82.572,82.6122,5500.0
2007-01-04 15:00:00,102.58,102.75,102.58,102.63,5800.0,82.6283,82.7653,82.6283,82.6686,5800.0
2007-01-04 15:05:00,102.67,102.71,102.64,102.71,1400.0,82.7008,82.7331,82.6767,82.7331,1400.0
2007-01-04 15:10:00,102.7,102.82,102.7,102.7,5200.0,82.725,82.8217,82.725,82.725,5200.0
2007-01-04 15:15:00,102.76,102.76,102.65,102.68,5400.0,82.7733,82.7733,82.6847,82.7089,5400.0
2007-01-04 15:20:00,102.7,102.73,102.59,102.59,2900.0,82.725,82.7492,82.6364,82.6364,2900.0
2007-01-04 15:25:00,102.6,102.73,102.6,102.6,4400.0,82.6445,82.7492,82.6445,82.6445,4400.0
2007-01-04 15:30:00,102.58,102.69,102.58,102.63,10300.0,82.6283,82.717,82.6283,82.6686,10300.0
2007-01-04 15:35:00,102.62,102.77,102.6,102.72,13100.0,82.6606,82.7814,82.6445,82.7411,13100.0
2007-01-04 15:40:00,102.75,102.85,102.71,102.73,14600.0,82.7653,82.8458,82.7331,82.7492,14600.0
2007-01-04 15:45:00,102.73,102.78,102.65,102.65,6100.0,82.7492,82.7894,82.6847,82.6847,6100.0
2007-01-04 15:50:00,102.65,102.74,102.6,102.68,9000.0,82.6847,82.7572,82.6445,82.7089,9000.0
2007-01-04 15:55:00,102.68,102.79,102.68,102.75,16300.0,82.7089,82.7975,82.7089,82.7653,16300.0
2007-01-05 09:30:00,101.2,101.73,98.91,100.84,34800.0,81.5168,81.9437,79.6722,81.2268,34800.0
2007-01-05 09:35:00,101.01,101.43,100.98,101.43,4500.0,81.3637,81.702,81.3395,81.702,4500.0
2007-01-05 09:40:00,101.48,101.53,101.0,101.42,4100.0,81.7423,81.7826,81.3557,81.694,4100.0
2007-01-05 09:45:00,101.36,101.48,101.14,101.48,3900.0,81.6456,81.7423,81.4684,81.7423,3900.0
2007-01-05 09:50:00,101.56,101.7,101.34,101.57,9200.0,81.8067,81.9195,81.6295,81.8148,9200.0
2007-01-05 09:55:00,101.56,101.56,101.12,101.4,7600.0,81.8067,81.8067,81.4523,81.6779,7600.0
2007-01-05 10:00:00,101.34,101.65,101.34,101.62,3700.0,81.6295,81.8792,81.6295,81.8551,3700.0
2007-01-05 10:05:00,101.62,101.87,101.62,101.69,4500.0,81.8551,82.0564,81.8551,81.9114,4500.0
2007-01-05 10:10:00,101.64,101.65,101.48,101.61,1700.0,81.8712,81.8792,81.7423,81.847,1700.0
2007-01-05 10:15:00,101.61,101.84,101.6,101.84,3800.0,81.847,82.0323,81.839,82.0323,3800.0
2007-01-05 10:20:00,101.84,101.95,101.81,101.82,3500.0,82.0323,82.1209,82.0081,82.0162,3500.0
2007-01-05 10:25:00,101.82,101.85,101.7,101.82,3100.0,82.0162,82.0403,81.9195,82.0162,3100.0
2007-01-05 10:30:00,101.87,101.87,101.66,101.8,2000.0,82.0564,82.0564,81.8873,82.0001,2000.0
2007-01-05 10:35:00,101.8,102.01,101.8,102.01,4000.0,82.0001,82.1692,82.0001,82.1692,4000.0
2007-01-05 10:40:00,102.02,102.08,102.0,102.0,3200.0,82.1773,82.2256,82.1612,82.1612,3200.0
2007-01-05 10:45:00,101.97,101.98,101.91,101.98,2900.0,82.137,82.145,82.0887,82.145,2900.0
2007-01-05 10:50:00,102.02,102.2,101.97,102.2,1300.0,82.1773,82.3223,82.137,82.3223,1300.0
2007-01-05 10:55:00,102.2,102.24,102.02,102.02,3300.0,82.3223,82.3545,82.1773,82.1773,3300.0
2007-01-05 11:00:00,102.07,102.13,102.01,102.01,2200.0,82.2175,82.2659,82.1692,82.1692,2200.0
2007-01-05 11:05:00,102.07,102.07,101.75,101.79,7700.0,82.2175,82.2175,81.9598,81.992,7700.0
2007-01-05 11:10:00,101.8,101.85,101.75,101.85,9100.0,82.0001,82.0403,81.9598,82.0403,9100.0
2007-01-05 11:15:00,101.85,101.86,101.75,101.86,6400.0,82.0403,82.0484,81.9598,82.0484,6400.0
2007-01-05 11:20:00,101.94,101.94,101.84,101.92,2700.0,82.1128,82.1128,82.0323,82.0967,2700.0
2007-01-05 11:25:00,101.86,101.86,101.72,101.73,8600.0,82.0484,82.0484,81.9356,81.9437,8600.0
2007-01-05 11:30:00,101.71,102.08,101.71,101.97,6600.0,81.9276,82.2256,81.9276,82.137,6600.0
2007-01-05 11:35:00,102.0,102.0,101.8,101.8,3800.0,82.1612,82.1612,82.0001,82.0001,3800.0
2007-01-05 11:40:00,101.82,101.92,101.74,101.92,3900.0,82.0162,82.0967,81.9517,82.0967,3900.0
2007-01-05 11:45:00,101.87,101.91,101.8,101.87,3800.0,82.0564,82.0887,82.0001,82.0564,3800.0
2007-01-05 11:50:00,101.89,101.89,101.81,101.81,1000.0,82.0725,82.0725,82.0081,82.0081,1000.0
2007-01-05 11:55:00,101.83,101.88,101.8,101.87,3800.0,82.0242,82.0645,82.0001,82.0564,3800.0
2007-01-05 12:00:00,101.91,102.05,101.83,102.01,2600.0,82.0887,82.2014,82.0242,82.1692,2600.0
2007-01-05 12:05:00,101.99,102.01,101.91,101.94,1500.0,82.1531,82.1692,82.0887,82.1128,1500.0
2007-01-05 12:10:00,101.93,102.09,101.93,102.07,3700.0,82.1048,82.2336,82.1048,82.2175,3700.0
2007-01-05 12:15:00,102.08,102.11,102.05,102.1,3500.0,82.2256,82.2498,82.2014,82.2417,3500.0
2007-01-05 12:20:00,102.1,102.13,102.05,102.08,2800.0,82.2417,82.2659,82.2014,82.2256,2800.0
2007-01-05 12:25:00,102.08,102.14,102.04,102.14,3200.0,82.2256,82.2739,82.1934,82.2739,3200.0
2007-01-05 12:30:00,102.12,102.15,102.11,102.12,2300.0,82.2578,82.282,82.2498,82.2578,2300.0
2007-01-05 12:35:00,102.14,102.37,102.14,102.36,5000.0,82.2739,82.4592,82.2739,82.4511,5000.0
2007-01-05 12:40:00,102.34,102.35,102.27,102.27,1200.0,82.435,82.4431,82.3786,82.3786,1200.0
2007-01-05 12:45:00,102.21,102.21,102.06,102.06,4200.0,82.3303,82.3303,82.2095,82.2095,4200.0
2007-01-05 12:50:00,102.05,102.13,102.04,102.04,1300.0,82.2014,82.2659,82.1934,82.1934,1300.0
2007-01-05 12:55:00,102.05,102.12,102.04,102.05,3600.0,82.2014,82.2578,82.1934,82.2014,3600.0
2007-01-05 13:00:00,102.07,102.12,102.0,102.04,8000.0,82.2175,82.2578,82.1612,82.1934,8000.0
2007-01-05 13:05:00,102.09,102.15,102.02,102.15,7300.0,82.2336,82.282,82.1773,82.282,7300.0
2007-01-05 13:10:00,102.15,102.28,102.15,102.22,12700.0,82.282,82.3867,82.282,82.3384,12700.0
2007-01-05 13:15:00,102.21,102.24,102.16,102.24,5100.0,82.3303,82.3545,82.29,82.3545,5100.0
2007-01-05 13:20:00,102.24,102.31,101.97,102.0,23700.0,82.3545,82.4109,82.137,82.1612,23700.0
2007-01-05 13:25:00,102.0,102.0,101.8,101.88,12100.0,82.1612,82.1612,82.0001,82.0645,12100.0
2007-01-05 13:30:00,101.86,101.98,101.61,101.77,4300.0,82.0484,82.145,81.847,81.9759,4300.0
2007-01-05 13:35:00,101.76,101.88,101.74,101.74,2600.0,81.9678,82.0645,81.9517,81.9517,2600.0
2007-01-05 13:40:00,101.73,101.87,101.71,101.79,2500.0,81.9437,82.0564,81.9276,81.992,2500.0
2007-01-05 13:45:00,101.76,101.76,101.63,101.76,2800.0,81.9678,81.9678,81.8631,81.9678,2800.0
2007-01-05 13:50:00,101.76,101.91,101.63,101.64,5200.0,81.9678,82.0887,81.8631,81.8712,5200.0
2007-01-05 13:55:00,101.63,101.77,101.63,101.76,3500.0,81.8631,81.9759,81.8631,81.9678,3500.0
2007-01-05 14:00:00,101.77,101.84,101.74,101.75,2900.0,81.9759,82.0323,81.9517,81.9598,2900.0
2007-01-05 14:05:00,101.72,101.72,101.38,101.51,4600.0,81.9356,81.9356,81.6617,81.7665,4600.0
2007-01-05 14:10:00,101.51,101.51,101.35,101.38,6700.0,81.7665,81.7665,81.6376,81.6617,6700.0
2007-01-05 14:15:00,101.39,101.47,101.37,101.45,4800.0,81.6698,81.7342,81.6537,81.7181,4800.0
2007-01-05 14:20:00,101.48,101.48,101.3,101.33,4200.0,81.7423,81.7423,81.5973,81.6215,4200.0
2007-01-05 14:25:00,101.34,101.41,101.18,101.18,11400.0,81.6295,81.6859,81.5006,81.5006,11400.0
2007-01-05 14:30:00,101.18,101.32,101.13,101.19,9100.0,81.5006,81.6134,81.4604,81.5087,9100.0
2007-01-05 14:35:00,101.18,101.27,101.0,101.16,10000.0,81.5006,81.5731,81.3557,81.4845,10000.0
2007-01-05 14:40:00,101.14,101.22,101.09,101.22,6000.0,81.4684,81.5329,81.4281,81.5329,6000.0
2007-01-05 14:45:00,101.15,101.16,101.15,101.15,3100.0,81.4765,81.4845,81.4765,81.4765,3100.0
2007-01-05 14:50:00,101.1,101.19,101.08,101.19,5500.0,81.4362,81.5087,81.4201,81.5087,5500.0
2007-01-05 14:55:00,101.18,101.19,101.11,101.17,2500.0,81.5006,81.5087,81.4443,81.4926,2500.0
2007-01-05 15:00:00,101.16,101.22,101.0,101.14,5600.0,81.4845,81.5329,81.3557,81.4684,5600.0
2007-01-05 15:05:00,101.15,101.25,101.1,101.1,7300.0,81.4765,81.557,81.4362,81.4362,7300.0
2007-01-05 15:10:00,101.1,101.2,101.0,101.16,10100.0,81.4362,81.5168,81.3557,81.4845,10100.0
2007-01-05 15:15:00,101.13,101.15,101.04,101.09,3600.0,81.4604,81.4765,81.3879,81.4281,3600.0
2007-01-05 15:20:00,101.06,101.23,101.06,101.09,6100.0,81.404,81.5409,81.404,81.4281,6100.0
2007-01-05 15:25:00,101.08,101.1,101.04,101.09,5200.0,81.4201,81.4362,81.3879,81.4281,5200.0
2007-01-05 15:30:00,101.11,101.11,100.96,100.98,24300.0,81.4443,81.4443,81.3234,81.3395,24300.0
2007-01-05 15:35:00,100.98,100.98,100.9,100.91,5400.0,81.3395,81.3395,81.2751,81.2832,5400.0
2007-01-05 15:40:00,100.9,100.96,100.9,100.94,6500.0,81.2751,81.3234,81.2751,81.3073,6500.0
2007-01-05 15:45:00,100.95,100.99,100.88,100.95,9100.0,81.3154,81.3476,81.259,81.3154,9100.0
2007-01-05 15:50:00,100.94,100.96,100.92,100.94,10600.0,81.3073,81.3234,81.2912,81.3073,10600.0
2007-01-05 15:55:00,100.94,101.0,100.85,100.9,19500.0,81.3073,81.3557,81.2348,81.2751,19500.0
2007-01-08 09:30:00,100.71,100.72,100.07,100.32,11300.0,81.1221,81.1301,80.6065,80.8079,11300.0
2007-01-08 09:35:00,100.32,100.34,99.7,99.73,18400.0,80.8079,80.824,80.3085,80.3327,18400.0
2007-01-08 09:40:00,99.86,100.29,99.79,100.19,17100.0,80.4374,80.7837,80.381,80.7032,17100.0
2007-01-08 09:45:00,100.24,100.46,99.8,100.1,17400.0,80.7435,80.9207,80.3891,80.6307,17400.0
2007-01-08 09:50:00,100.09,100.16,100.0,100.03,11600.0,80.6226,80.679,80.5502,80.5743,11600.0
2007-01-08 09:55:00,100.02,100.25,100.0,100.12,15100.0,80.5663,80.7515,80.5502,80.6468,15100.0
2007-01-08 10:00:00,100.09,100.25,100.0,100.0,26700.0,80.6226,80.7515,80.5502,80.5502,26700.0
2007-01-08 10:05:00,100.01,100.12,99.88,100.04,24300.0,80.5582,80.6468,80.4535,80.5824,24300.0
2007-01-08 10:10:00,99.97,99.99,99.72,99.73,9200.0,80.526,80.5421,80.3246,80.3327,9200.0
2007-01-08 10:15:00,99.76,99.99,99.71,99.93,14500.0,80.3568,80.5421,80.3166,80.4938,14500.0
2007-01-08 10:20:00,99.93,99.97,99.72,99.85,10400.0,80.4938,80.526,80.3246,80.4293,10400.0
2007-01-08 10:25:00,99.81,99.92,99.65,99.65,6100.0,80.3971,80.4857,80.2682,80.2682,6100.0
2007-01-08 10:30:00,99.68,99.8,99.58,99.76,10300.0,80.2924,80.3891,80.2118,80.3568,10300.0
2007-01-08 10:35:00,99.77,99.78,99.64,99.65,4200.0,80.3649,80.3729,80.2602,80.2682,4200.0
2007-01-08 10:40:00,99.64,99.83,99.63,99.83,8800.0,80.2602,80.4132,80.2521,80.4132,8800.0
2007-01-08 10:45:00,99.87,99.89,99.62,99.75,13800.0,80.4454,80.4615,80.2441,80.3488,13800.0
2007-01-08 10:50:00,99.72,99.97,99.72,99.97,8000.0,80.3246,80.526,80.3246,80.526,8000.0
2007-01-08 10:55:00,99.93,100.01,99.57,99.69,9100.0,80.4938,80.5582,80.2038,80.3004,9100.0
2007-01-08 11:00:00,99.61,99.87,99.61,99.81,7300.0,80.236,80.4454,80.236,80.3971,7300.0
2007-01-08 11:05:00,99.81,99.84,99.68,99.68,7700.0,80.3971,80.4213,80.2924,80.2924,7700.0
2007-01-08 11:10:00,99.68,99.8,99.63,99.77,8200.0,80.2924,80.3891,80.2521,80.3649,8200.0
2007-01-08 11:15:00,99.79,99.89,99.79,99.88,7700.0,80.381,80.4615,80.381,80.4535,7700.0
2007-01-08 11:20:00,99.9,99.97,99.83,99.83,7700.0,80.4696,80.526,80.4132,80.4132,7700.0
2007-01-08 11:25:00,99.83,99.87,99.74,99.8,6600.0,80.4132,80.4454,80.3407,80.3891,6600.0
2007-01-08 11:30:00,99.8,99.9,99.79,99.9,5700.0,80.3891,80.4696,80.381,80.4696,5700.0
2007-01-08 11:35:00,99.92,99.99,99.87,99.97,8000.0,80.4857,80.5421,80.4454,80.526,8000.0
2007-01-08 11:40:00,99.9,99.97,99.89,99.95,6900.0,80.4696,80.526,80.4615,80.5099,6900.0
2007-01-08 11:45:00,99.95,99.98,99.83,99.98,6400.0,80.5099,80.534,80.4132,80.534,6400.0
2007-01-08 11:50:00,99.93,100.0,99.92,99.99,9000.0,80.4938,80.5502,80.4857,80.5421,9000.0
2007-01-08 11:55:00,99.98,100.0,99.94,100.0,4000.0,80.534,80.5502,80.5018,80.5502,4000.0
2007-01-08 12:00:00,99.96,100.0,99.93,99.99,8300.0,80.5179,80.5502,80.4938,80.5421,8300.0
2007-01-08 12:05:00,99.99,100.0,99.97,99.98,7700.0,80.5421,80.5502,80.526,80.534,7700.0
2007-01-08 12:10:00,99.99,100.12,99.99,100.06,12800.0,80.5421,80.6468,80.5421,80.5985,12800.0
2007-01-08 12:15:00,100.05,100.05,99.92,100.0,2500.0,80.5904,80.5904,80.4857,80.5502,2500.0
2007-01-08 12:20:00,99.97,100.02,99.91,100.01,2800.0,80.526,80.5663,80.4777,80.5582,2800.0
2007-01-08 12:25:00,99.97,100.1,99.97,100.05,5100.0,80.526,80.6307,80.526,80.5904,5100.0
2007-01-08 12:30:00,100.05,100.05,100.03,100.04,2800.0,80.5904,80.5904,80.5743,80.5824,2800.0
2007-01-08 12:35:00,100.04,100.04,99.95,99.95,5700.0,80.5824,80.5824,80.5099,80.5099,5700.0
2007-01-08 12:40:00,99.95,100.0,99.93,99.94,2200.0,80.5099,80.5502,80.4938,80.5018,2200.0
2007-01-08 12:45:00,99.94,100.08,99.9,99.98,10600.0,80.5018,80.6146,80.4696,80.534,10600.0
2007-01-08 12:50:00,99.99,100.01,99.96,100.0,9500.0,80.5421,80.5582,80.5179,80.5502,9500.0
2007-01-08 12:55:00,99.99,100.02,99.97,99.97,5900.0,80.5421,80.5663,80.526,80.526,5900.0
2007-01-08 13:00:00,99.97,100.02,99.94,99.94,7000.0,80.526,80.5663,80.5018,80.5018,7000.0
2007-01-08 13:05:00,99.91,100.03,99.89,99.94,5800.0,80.4777,80.5743,80.4615,80.5018,5800.0
2007-01-08 13:10:00,99.95,99.98,99.95,99.98,1400.0,80.5099,80.534,80.5099,80.534,1400.0
2007-01-08 13:15:00,99.98,100.1,99.96,100.08,9800.0,80.534,80.6307,80.5179,80.6146,9800.0
2007-01-08 13:20:00,100.03,100.05,99.99,100.0,4100.0,80.5743,80.5904,80.5421,80.5502,4100.0
2007-01-08 13:25:00,99.98,99.99,99.96,99.97,2500.0,80.534,80.5421,80.5179,80.526,2500.0
2007-01-08 13:30:00,99.97,100.06,99.95,100.05,6100.0,80.526,80.5985,80.5099,80.5904,6100.0
2007-01-08 13:35:00,100.01,100.04,99.98,99.99,5100.0,80.5582,80.5824,80.534,80.5421,5100.0
2007-01-08 13:40:00,99.99,100.1,99.95,99.95,11400.0,80.5421,80.6307,80.5099,80.5099,11400.0
2007-01-08 13:45:00,99.95,100.08,99.85,99.87,18000.0,80.5099,80.6146,80.4293,80.4454,18000.0
2007-01-08 13:50:00,99.9,100.0,99.9,99.95,5000.0,80.4696,80.5502,80.4696,80.5099,5000.0
2007-01-08 13:55:00,99.96,100.0,99.91,99.91,9300.0,80.5179,80.5502,80.4777,80.4777,9300.0
2007-01-08 14:00:00,99.93,99.98,99.89,99.92,5700.0,80.4938,80.534,80.4615,80.4857,5700.0
2007-01-08 14:05:00,99.93,99.98,99.91,99.98,6800.0,80.4938,80.534,80.4777,80.534,6800.0
2007-01-08 14:10:00,99.95,100.07,99.93,100.01,15200.0,80.5099,80.6065,80.4938,80.5582,15200.0
2007-01-08 14:15:00,99.99,100.17,99.99,100.07,14200.0,80.5421,80.6871,80.5421,80.6065,14200.0
2007-01-08 14:20:00,100.13,100.13,99.97,99.98,16400.0,80.6549,80.6549,80.526,80.534,16400.0
2007-01-08 14:25:00,99.98,100.06,99.98,100.0,4600.0,80.534,80.5985,80.534,80.5502,4600.0
2007-01-08 14:30:00,100.0,100.04,99.89,99.89,10400.0,80.5502,80.5824,80.4615,80.4615,10400.0
2007-01-08 14:35:00,99.89,100.04,99.88,100.0,5100.0,80.4615,80.5824,80.4535,80.5502,5100.0
2007-01-08 14:40:00,100.03,100.05,99.96,99.96,7000.0,80.5743,80.5904,80.5179,80.5179,7000.0
2007-01-08 14:45:00,99.95,100.14,99.92,100.0,19800.0,80.5099,80.6629,80.4857,80.5502,19800.0
2007-01-08 14:50:00,99.99,100.09,99.98,100.0,11300.0,80.5421,80.6226,80.534,80.5502,11300.0
2007-01-08 14:55:00,100.0,100.08,99.94,100.0,7500.0,80.5502,80.6146,80.5018,80.5502,7500.0
2007-01-08 15:00:00,99.98,100.18,99.96,99.99,11900.0,80.534,80.6951,80.5179,80.5421,11900.0
2007-01-08 15:05:00,100.0,100.13,99.97,99.97,19700.0,80.5502,80.6549,80.526,80.526,19700.0
2007-01-08 15:10:00,99.94,100.0,99.92,100.0,13600.0,80.5018,80.5502,80.4857,80.5502,13600.0
2007-01-08 15:15:00,100.0,100.02,99.85,99.86,12800.0,80.5502,80.5663,80.4293,80.4374,12800.0
2007-01-08 15:20:00,99.87,100.02,99.8,99.99,18300.0,80.4454,80.5663,80.3891,80.5421,18300.0
2007-01-08 15:25:00,99.97,100.0,99.92,99.96,8300.0,80.526,80.5502,80.4857,80.5179,8300.0
2007-01-08 15:30:00,99.94,100.1,99.94,100.05,15100.0,80.5018,80.6307,80.5018,80.5904,15100.0
2007-01-08 15:35:00,99.99,100.06,99.91,99.94,6400.0,80.5421,80.5985,80.4777,80.5018,6400.0
2007-01-08 15:40:00,99.94,100.07,99.91,99.98,11600.0,80.5018,80.6065,80.4777,80.534,11600.0
2007-01-08 15:45:00,99.99,100.08,99.95,99.99,13500.0,80.5421,80.6146,80.5099,80.5421,13500.0
2007-01-08 15:50:00,99.99,100.01,99.96,100.0,10400.0,80.5421,80.5582,80.5179,80.5502,10400.0
2007-01-08 15:55:00,99.99,100.02,99.86,99.93,18500.0,80.5421,80.5663,80.4374,80.4938,18500.0
2007-01-09 09:30:00,99.93,99.93,99.88,99.88,2100.0,80.4938,80.4938,80.4535,80.4535,2100.0
2007-01-09 09:35:00,99.66,99.76,99.63,99.76,1800.0,80.2763,80.3568,80.2521,80.3568,1800.0
2007-01-09 09:40:00,99.79,99.93,99.79,99.89,5100.0,80.381,80.4938,80.381,80.4615,5100.0
2007-01-09 09:45:00,99.89,99.89,99.77,99.78,4600.0,80.4615,80.4615,80.3649,80.3729,4600.0
2007-01-09 09:50:00,99.78,99.93,99.73,99.92,3800.0,80.3729,80.4938,80.3327,80.4857,3800.0
2007-01-09 09:55:00,99.84,99.93,99.84,99.89,8900.0,80.4213,80.4938,80.4213,80.4615,8900.0
2007-01-09 10:00:00,99.9,100.1,99.88,99.97,31500.0,80.4696,80.6307,80.4535,80.526,31500.0
2007-01-09 10:05:00,99.97,100.25,99.84,100.11,21700.0,80.526,80.7515,80.4213,80.6388,21700.0
2007-01-09 10:10:00,100.1,100.19,99.89,100.0,20300.0,80.6307,80.7032,80.4615,80.5502,20300.0
2007-01-09 10:15:00,100.05,100.1,99.94,100.0,7400.0,80.5904,80.6307,80.5018,80.5502,7400.0
2007-01-09 10:20:00,100.03,100.23,100.03,100.09,14600.0,80.5743,80.7354,80.5743,80.6226,14600.0
2007-01-09 10:25:00,100.08,100.2,99.84,100.03,17300.0,80.6146,80.7113,80.4213,80.5743,17300.0
2007-01-09 10:30:00,99.98,100.07,99.89,100.0,18200.0,80.534,80.6065,80.4615,80.5502,18200.0
2007-01-09 10:35:00,100.0,100.09,99.98,100.07,16500.0,80.5502,80.6226,80.534,80.6065,16500.0
2007-01-09 10:40:00,100.07,100.07,99.88,99.94,15200.0,80.6065,80.6065,80.4535,80.5018,15200.0
2007-01-09 10:45:00,99.95,99.96,99.91,99.91,4900.0,80.5099,80.5179,80.4777,80.4777,4900.0
2007-01-09 10:50:00,99.9,99.94,99.86,99.94,5900.0,80.4696,80.5018,80.4374,80.5018,5900.0
2007-01-09 10:55:00,99.92,99.94,99.85,99.91,10400.0,80.4857,80.5018,80.4293,80.4777,10400.0
2007-01-09 11:00:00,99.91,100.0,99.9,99.94,9000.0,80.4777,80.5502,80.4696,80.5018,9000.0
2007-01-09 11:05:00,99.94,100.06,99.84,100.01,10800.0,80.5018,80.5985,80.4213,80.5582,10800.0
2007-01-09 11:10:00,100.01,100.03,99.87,99.88,3200.0,80.5582,80.5743,80.4454,80.4535,3200.0
2007-01-09 11:15:00,99.9,100.01,99.61,99.67,13200.0,80.4696,80.5582,80.236,80.2843,13200.0
2007-01-09 11:20:00,99.67,99.69,99.51,99.64,6900.0,80.2843,80.3004,80.1555,80.2602,6900.0
2007-01-09 11:25:00,99.62,99.66,99.41,99.66,7400.0,80.2441,80.2763,80.0749,80.2763,7400.0
2007-01-09 11:30:00,99.66,99.76,99.64,99.65,11500.0,80.2763,80.3568,80.2602,80.2682,11500.0
2007-01-09 11:35:00,99.65,99.87,99.65,99.87,6900.0,80.2682,80.4454,80.2682,80.4454,6900.0
2007-01-09 11:40:00,99.84,99.87,99.64,99.74,9200.0,80.4213,80.4454,80.2602,80.3407,9200.0
2007-01-09 11:45:00,99.85,99.85,99.74,99.85,9700.0,80.4293,80.4293,80.3407,80.4293,9700.0
2007-01-09 11:50:00,99.85,100.01,99.85,99.97,6300.0,80.4293,80.5582,80.4293,80.526,6300.0
2007-01-09 11:55:00,99.94,100.02,99.93,100.01,40000.0,80.5018,80.5663,80.4938,80.5582,40000.0
2007-01-09 12:00:00,100.02,100.03,99.97,100.03,10000.0,80.5663,80.5743,80.526,80.5743,10000.0
2007-01-09 12:05:00,100.01,100.17,100.0,100.09,7200.0,80.5582,80.6871,80.5502,80.6226,7200.0
2007-01-09 12:10:00,100.11,100.11,100.0,100.0,7100.0,80.6388,80.6388,80.5502,80.5502,7100.0
2007-01-09 12:15:00,99.98,99.99,99.74,99.79,37400.0,80.534,80.5421,80.3407,80.381,37400.0
2007-01-09 12:20:00,99.78,99.88,99.75,99.87,4400.0,80.3729,80.4535,80.3488,80.4454,4400.0
2007-01-09 12:25:00,99.93,99.98,99.84,99.96,5000.0,80.4938,80.534,80.4213,80.5179,5000.0
2007-01-09 12:30:00,99.94,100.05,99.92,100.0,6800.0,80.5018,80.5904,80.4857,80.5502,6800.0
2007-01-09 12:35:00,100.01,100.08,99.99,100.01,11000.0,80.5582,80.6146,80.5421,80.5582,11000.0
2007-01-09 12:40:00,100.01,100.31,100.01,100.25,12400.0,80.5582,80.7999,80.5582,80.7515,12400.0
2007-01-09 12:45:00,100.21,100.41,100.03,100.15,14000.0,80.7193,80.8804,80.5743,80.671,14000.0
2007-01-09 12:50:00,100.16,100.27,100.04,100.13,6000.0,80.679,80.7676,80.5824,80.6549,6000.0
2007-01-09 12:55:00,100.06,100.13,99.97,100.05,3100.0,80.5985,80.6549,80.526,80.5904,3100.0
2007-01-09 13:00:00,100.05,100.2,100.05,100.16,1700.0,80.5904,80.7113,80.5904,80.679,1700.0
2007-01-09 13:05:00,100.19,100.19,100.08,100.08,2900.0,80.7032,80.7032,80.6146,80.6146,2900.0
2007-01-09 13:10:00,100.12,100.35,100.08,100.25,8800.0,80.6468,80.8321,80.6146,80.7515,8800.0
2007-01-09 13:15:00,100.27,100.29,100.09,100.14,8500.0,80.7676,80.7837,80.6226,80.6629,8500.0
2007-01-09 13:20:00,100.14,100.19,100.09,100.18,6600.0,80.6629,80.7032,80.6226,80.6951,6600.0
2007-01-09 13:25:00,100.18,100.18,100.06,100.08,4000.0,80.6951,80.6951,80.5985,80.6146,4000.0
2007-01-09 13:30:00,100.16,100.25,100.16,100.24,4600.0,80.679,80.7515,80.679,80.7435,4600.0
2007-01-09 13:35:00,100.25,100.26,100.12,100.2,9300.0,80.7515,80.7596,80.6468,80.7113,9300.0
2007-01-09 13:40:00,100.21,100.36,100.18,100.36,6900.0,80.7193,80.8401,80.6951,80.8401,6900.0
2007-01-09 13:45:00,100.31,100.48,100.14,100.19,11100.0,80.7999,80.9368,80.6629,80.7032,11100.0
2007-01-09 13:50:00,100.21,100.25,100.15,100.21,3300.0,80.7193,80.7515,80.671,80.7193,3300.0
2007-01-09 13:55:00,100.23,100.25,100.13,100.2,5400.0,80.7354,80.7515,80.6549,80.7113,5400.0
2007-01-09 14:00:00,100.19,100.34,100.16,100.21,15700.0,80.7032,80.824,80.679,80.7193,15700.0
2007-01-09 14:05:00,100.22,100.33,100.17,100.26,20900.0,80.7274,80.816,80.6871,80.7596,20900.0
2007-01-09 14:10:00,100.26,100.26,100.15,100.17,5600.0,80.7596,80.7596,80.671,80.6871,5600.0
2007-01-09 14:15:00,100.13,100.3,100.09,100.24,6500.0,80.6549,80.7918,80.6226,80.7435,6500.0
2007-01-09 14:20:00,100.21,100.21,100.1,100.18,7100.0,80.7193,80.7193,80.6307,80.6951,7100.0
2007-01-09 14:25:00,100.19,100.34,100.13,100.34,3900.0,80.7032,80.824,80.6549,80.824,3900.0
2007-01-09 14:30:00,100.33,100.46,100.25,100.25,26100.0,80.816,80.9207,80.7515,80.7515,26100.0
2007-01-09 14:35:00,100.26,100.37,100.11,100.13,20700.0,80.7596,80.8482,80.6388,80.6549,20700.0
2007-01-09 14:40:00,100.12,100.21,100.03,100.2,11000.0,80.6468,80.7193,80.5743,80.7113,11000.0
2007-01-09 14:45:00,100.24,100.42,100.13,100.39,5100.0,80.7435,80.8885,80.6549,80.8643,5100.0
2007-01-09 14:50:00,100.39,100.46,100.35,100.37,4100.0,80.8643,80.9207,80.8321,80.8482,4100.0
2007-01-09 14:55:00,100.37,100.5,100.24,100.3,7300.0,80.8482,80.9529,80.7435,80.7918,7300.0
2007-01-09 15:00:00,100.23,100.46,100.23,100.42,4600.0,80.7354,80.9207,80.7354,80.8885,4600.0
2007-01-09 15:05:00,100.37,100.46,100.3,100.36,4500.0,80.8482,80.9207,80.7918,80.8401,4500.0
2007-01-09 15:10:00,100.41,100.54,100.41,100.49,6000.0,80.8804,80.9851,80.8804,80.9448,6000.0
2007-01-09 15:15:00,100.53,100.57,100.26,100.34,13400.0,80.9771,81.0093,80.7596,80.824,13400.0
2007-01-09 15:20:00,100.32,100.44,100.28,100.36,6500.0,80.8079,80.9046,80.7757,80.8401,6500.0
2007-01-09 15:25:00,100.39,100.57,100.39,100.4,8700.0,80.8643,81.0093,80.8643,80.8724,8700.0
2007-01-09 15:30:00,100.45,100.47,100.3,100.38,14300.0,80.9126,80.9287,80.7918,80.8562,14300.0
2007-01-09 15:35:00,100.4,100.59,100.27,100.3,28700.0,80.8724,81.0254,80.7676,80.7918,28700.0
2007-01-09 15:40:00,100.31,100.39,100.21,100.26,10900.0,80.7999,80.8643,80.7193,80.7596,10900.0
2007-01-09 15:45:00,100.26,100.5,100.24,100.42,10400.0,80.7596,80.9529,80.7435,80.8885,10400.0
2007-01-09 15:50:00,100.42,100.53,100.39,100.47,13700.0,80.8885,80.9771,80.8643,80.9287,13700.0
2007-01-09 15:55:00,100.47,100.48,100.2,100.25,38900.0,80.9287,80.9368,80.7113,80.7515,38900.0
2007-01-10 09:35:00,100.0,100.01,99.0,99.16,28900.0,80.5502,80.5582,79.7446,79.8735,28900.0
2007-01-10 09:40:00,99.15,99.38,99.05,99.38,5800.0,79.8655,80.0507,79.7849,80.0507,5800.0
2007-01-10 09:45:00,99.45,99.82,99.45,99.78,7300.0,80.1071,80.4052,80.1071,80.3729,7300.0
2007-01-10 09:50:00,99.74,99.74,99.55,99.56,5100.0,80.3407,80.3407,80.1877,80.1957,5100.0
2007-01-10 09:55:00,99.61,99.72,99.59,99.72,700.0,80.236,80.3246,80.2199,80.3246,700.0
2007-01-10 10:00:00,99.69,99.82,99.55,99.79,7800.0,80.3004,80.4052,80.1877,80.381,7800.0
2007-01-10 10:05:00,99.77,99.88,99.77,99.88,900.0,80.3649,80.4535,80.3649,80.4535,900.0
2007-01-10 10:10:00,99.9,99.97,99.79,99.93,7100.0,80.4696,80.526,80.381,80.4938,7100.0
2007-01-10 10:15:00,99.93,100.24,99.89,100.2,8100.0,80.4938,80.7435,80.4615,80.7113,8100.0
2007-01-10 10:20:00,100.18,100.24,99.92,100.03,9200.0,80.6951,80.7435,80.4857,80.5743,9200.0
2007-01-10 10:25:00,100.07,100.07,99.9,99.91,2600.0,80.6065,80.6065,80.4696,80.4777,2600.0
2007-01-10 10:30:00,99.86,100.1,99.76,99.99,4600.0,80.4374,80.6307,80.3568,80.5421,4600.0
2007-01-10 10:35:00,99.97,100.17,99.91,100.12,4300.0,80.526,80.6871,80.4777,80.6468,4300.0
2007-01-10 10:40:00,100.18,100.25,100.09,100.23,5900.0,80.6951,80.7515,80.6226,80.7354,5900.0
2007-01-10 10:45:00,100.24,100.5,100.24,100.33,5900.0,80.7435,80.9529,80.7435,80.816,5900.0
2007-01-10 10:50:00,100.36,100.54,100.26,100.31,7200.0,80.8401,80.9851,80.7596,80.7999,7200.0
2007-01-10 10:55:00,100.28,100.28,100.18,100.25,1700.0,80.7757,80.7757,80.6951,80.7515,1700.0
2007-01-10 11:00:00,100.29,100.38,100.29,100.36,4600.0,80.7837,80.8562,80.7837,80.8401,4600.0
2007-01-10 11:05:00,100.31,100.48,100.25,100.31,4300.0,80.7999,80.9368,80.7515,80.7999,4300.0
2007-01-10 11:10:00,100.3,100.3,100.2,100.25,5400.0,80.7918,80.7918,80.7113,80.7515,5400.0
2007-01-10 11:15:00,100.24,100.29,100.19,100.19,4000.0,80.7435,80.7837,80.7032,80.7032,4000.0
2007-01-10 11:20:00,100.18,100.21,100.04,100.04,4800.0,80.6951,80.7193,80.5824,80.5824,4800.0
2007-01-10 11:25:00,100.05,100.07,99.99,100.0,2400.0,80.5904,80.6065,80.5421,80.5502,2400.0
2007-01-10 11:30:00,100.02,100.08,99.95,100.08,2700.0,80.5663,80.6146,80.5099,80.6146,2700.0
2007-01-10 11:35:00,100.08,100.11,100.05,100.11,1600.0,80.6146,80.6388,80.5904,80.6388,1600.0
2007-01-10 11:40:00,100.1,100.1,100.07,100.09,1700.0,80.6307,80.6307,80.6065,80.6226,1700.0
2007-01-10 11:45:00,100.12,100.18,100.12,100.15,1700.0,80.6468,80.6951,80.6468,80.671,1700.0
2007-01-10 11:50:00,100.16,100.2,100.1,100.1,4200.0,80.679,80.7113,80.6307,80.6307,4200.0
2007-01-10 11:55:00,100.09,100.15,100.07,100.1,900.0,80.6226,80.671,80.6065,80.6307,900.0
2007-01-10 12:00:00,100.09,100.13,100.07,100.13,2000.0,80.6226,80.6549,80.6065,80.6549,2000.0
2007-01-10 12:05:00,100.16,100.19,100.09,100.15,3600.0,80.679,80.7032,80.6226,80.671,3600.0
2007-01-10 12:10:00,100.16,100.16,100.14,100.15,1500.0,80.679,80.679,80.6629,80.671,1500.0
2007-01-10 12:15:00,100.15,100.24,100.15,100.19,5700.0,80.671,80.7435,80.671,80.7032,5700.0
2007-01-10 12:20:00,100.18,100.2,100.16,100.16,1300.0,80.6951,80.7113,80.679,80.679,1300.0
2007-01-10 12:25:00,100.14,100.17,100.07,100.07,2900.0,80.6629,80.6871,80.6065,80.6065,2900.0
2007-01-10 12:30:00,100.07,100.2,99.96,100.1,8100.0,80.6065,80.7113,80.5179,80.6307,8100.0
2007-01-10 12:35:00,100.14,100.2,100.06,100.07,7500.0,80.6629,80.7113,80.5985,80.6065,7500.0
2007-01-10 12:40:00,100.13,100.13,99.99,100.02,1300.0,80.6549,80.6549,80.5421,80.5663,1300.0
2007-01-10 12:45:00,100.02,100.11,100.02,100.08,9300.0,80.5663,80.6388,80.5663,80.6146,9300.0
2007-01-10 12:50:00,100.11,100.12,100.09,100.12,900.0,80.6388,80.6468,80.6226,80.6468,900.0
2007-01-10 12:55:00,100.15,100.16,100.09,100.09,4700.0,80.671,80.679,80.6226,80.6226,4700.0
2007-01-10 13:00:00,100.13,100.13,100.09,100.09,400.0,80.6549,80.6549,80.6226,80.6226,400.0
2007-01-10 13:05:00,100.1,100.23,100.1,100.21,5200.0,80.6307,80.7354,80.6307,80.7193,5200.0
2007-01-10 13:10:00,100.2,100.25,100.19,100.23,3400.0,80.7113,80.7515,80.7032,80.7354,3400.0
2007-01-10 13:15:00,100.24,100.25,100.19,100.25,2400.0,80.7435,80.7515,80.7032,80.7515,2400.0
2007-01-10 13:20:00,100.25,100.29,100.25,100.25,1900.0,80.7515,80.7837,80.7515,80.7515,1900.0
2007-01-10 13:25:00,100.24,100.37,100.24,100.3,3300.0,80.7435,80.8482,80.7435,80.7918,3300.0
2007-01-10 13:30:00,100.3,100.33,100.25,100.3,3400.0,80.7918,80.816,80.7515,80.7918,3400.0
2007-01-10 13:35:00,100.3,100.3,100.23,100.28,3200.0,80.7918,80.7918,80.7354,80.7757,3200.0
2007-01-10 13:40:00,100.29,100.29,100.16,100.17,4100.0,80.7837,80.7837,80.679,80.6871,4100.0
2007-01-10 13:45:00,100.23,100.3,100.23,100.29,2500.0,80.7354,80.7918,80.7354,80.7837,2500.0
2007-01-10 13:50:00,100.3,100.43,100.26,100.39,7600.0,80.7918,80.8965,80.7596,80.8643,7600.0
2007-01-10 13:55:00,100.39,100.43,100.25,100.26,1900.0,80.8643,80.8965,80.7515,80.7596,1900.0
2007-01-10 14:00:00,100.27,100.3,100.21,100.3,1300.0,80.7676,80.7918,80.7193,80.7918,1300.0
2007-01-10 14:05:00,100.33,100.5,100.33,100.5,3700.0,80.816,80.9529,80.816,80.9529,3700.0
2007-01-10 14:10:00,100.49,100.55,100.44,100.49,3000.0,80.9448,80.9932,80.9046,80.9448,3000.0
2007-01-10 14:15:00,100.53,100.55,100.46,100.47,4000.0,80.9771,80.9932,80.9207,80.9287,4000.0
2007-01-10 14:20:00,100.46,100.46,100.36,100.42,2100.0,80.9207,80.9207,80.8401,80.8885,2100.0
2007-01-10 14:25:00,100.43,100.54,100.42,100.46,3800.0,80.8965,80.9851,80.8885,80.9207,3800.0
2007-01-10 14:30:00,100.44,100.46,100.31,100.31,3900.0,80.9046,80.9207,80.7999,80.7999,3900.0
2007-01-10 14:35:00,100.3,100.3,100.17,100.25,6600.0,80.7918,80.7918,80.6871,80.7515,6600.0
2007-01-10 14:40:00,100.24,100.26,100.21,100.21,4700.0,80.7435,80.7596,80.7193,80.7193,4700.0
2007-01-10 14:45:00,100.23,100.54,100.23,100.54,4300.0,80.7354,80.9851,80.7354,80.9851,4300.0
2007-01-10 14:50:00,100.52,100.54,100.45,100.45,2800.0,80.969,80.9851,80.9126,80.9126,2800.0
2007-01-10 14:55:00,100.43,100.44,100.35,100.4,1900.0,80.8965,80.9046,80.8321,80.8724,1900.0
2007-01-10 15:00:00,100.41,100.58,100.41,100.55,3200.0,80.8804,81.0173,80.8804,80.9932,3200.0
2007-01-10 15:05:00,100.56,100.63,100.53,100.63,2900.0,81.0012,81.0576,80.9771,81.0576,2900.0
2007-01-10 15:10:00,100.65,100.78,100.63,100.75,8500.0,81.0737,81.1784,81.0576,81.1543,8500.0
2007-01-10 15:15:00,100.77,100.93,100.75,100.84,3900.0,81.1704,81.2993,81.1543,81.2268,3900.0
2007-01-10 15:20:00,100.85,100.93,100.83,100.84,7200.0,81.2348,81.2993,81.2187,81.2268,7200.0
2007-01-10 15:25:00,100.82,100.85,100.7,100.8,10700.0,81.2107,81.2348,81.114,81.1946,10700.0
2007-01-10 15:30:00,100.76,100.77,100.75,100.75,3600.0,81.1623,81.1704,81.1543,81.1543,3600.0
2007-01-10 15:35:00,100.76,100.82,100.75,100.81,12900.0,81.1623,81.2107,81.1543,81.2026,12900.0
2007-01-10 15:40:00,100.79,100.89,100.77,100.87,9500.0,81.1865,81.267,81.1704,81.2509,9500.0
2007-01-10 15:45:00,100.86,100.93,100.81,100.84,8500.0,81.2429,81.2993,81.2026,81.2268,8500.0
2007-01-10 15:50:00,100.85,100.9,100.8,100.86,5500.0,81.2348,81.2751,81.1946,81.2429,5500.0
2007-01-10 15:55:00,100.86,100.89,100.82,100.83,16100.0,81.2429,81.267,81.2107,81.2187,16100.0
2007-01-11 09:35:00,101.8,102.44,101.78,102.44,10900.0,82.0001,82.5156,81.9839,82.5156,10900.0
2007-01-11 09:40:00,102.46,102.83,102.13,102.81,17900.0,82.5317,82.8297,82.2659,82.8136,17900.0
2007-01-11 09:45:00,102.82,103.63,102.82,103.54,10800.0,82.8217,83.4741,82.8217,83.4016,10800.0
2007-01-11 09:50:00,103.45,103.49,103.25,103.37,15300.0,83.3291,83.3614,83.168,83.2647,15300.0
2007-01-11 09:55:00,103.38,103.64,103.33,103.33,8900.0,83.2727,83.4822,83.2325,83.2325,8900.0
2007-01-11 10:00:00,103.25,103.25,103.02,103.02,5900.0,83.168,83.168,82.9828,82.9828,5900.0
2007-01-11 10:05:00,103.12,103.2,103.1,103.16,10800.0,83.0633,83.1278,83.0472,83.0955,10800.0
2007-01-11 10:10:00,103.16,103.21,103.06,103.07,8500.0,83.0955,83.1358,83.015,83.023,8500.0
2007-01-11 10:15:00,103.0,103.01,102.9,102.96,2400.0,82.9667,82.9747,82.8861,82.9344,2400.0
2007-01-11 10:20:00,102.91,103.01,102.76,103.0,11300.0,82.8942,82.9747,82.7733,82.9667,11300.0
2007-01-11 10:25:00,102.98,103.0,102.91,102.92,4300.0,82.9505,82.9667,82.8942,82.9022,4300.0
2007-01-11 10:30:00,102.86,103.08,102.84,103.02,10000.0,82.8539,83.0311,82.8378,82.9828,10000.0
2007-01-11 10:35:00,103.04,103.15,102.99,103.11,11600.0,82.9989,83.0875,82.9586,83.0553,11600.0
2007-01-11 10:40:00,103.11,103.38,103.11,103.33,11400.0,83.0553,83.2727,83.0553,83.2325,11400.0
2007-01-11 10:45:00,103.38,103.61,103.32,103.59,10700.0,83.2727,83.458,83.2244,83.4419,10700.0
2007-01-11 10:50:00,103.57,103.71,103.57,103.66,11000.0,83.4258,83.5386,83.4258,83.4983,11000.0
2007-01-11 10:55:00,103.66,103.69,103.54,103.69,7100.0,83.4983,83.5225,83.4016,83.5225,7100.0
2007-01-11 11:00:00,103.68,104.0,103.68,104.0,9800.0,83.5144,83.7722,83.5144,83.7722,9800.0
2007-01-11 11:05:00,104.07,104.11,103.95,104.04,8700.0,83.8285,83.8608,83.7319,83.8044,8700.0
2007-01-11 11:10:00,104.03,104.03,103.88,103.99,5100.0,83.7963,83.7963,83.6755,83.7641,5100.0
2007-01-11 11:15:00,103.99,104.07,103.97,104.01,10400.0,83.7641,83.8285,83.748,83.7802,10400.0
2007-01-11 11:20:00,104.02,104.02,103.92,103.98,3600.0,83.7883,83.7883,83.7077,83.756,3600.0
2007-01-11 11:25:00,103.97,104.02,103.94,103.94,5700.0,83.748,83.7883,83.7238,83.7238,5700.0
2007-01-11 11:30:00,103.93,103.93,103.91,103.91,1500.0,83.7158,83.7158,83.6997,83.6997,1500.0
2007-01-11 11:35:00,103.93,104.02,103.91,103.99,8900.0,83.7158,83.7883,83.6997,83.7641,8900.0
2007-01-11 11:40:00,103.99,104.01,103.92,103.97,6300.0,83.7641,83.7802,83.7077,83.748,6300.0
2007-01-11 11:45:00,103.97,104.16,103.97,104.12,12400.0,83.748,83.901,83.748,83.8688,12400.0
2007-01-11 11:50:00,104.14,104.35,104.14,104.31,5300.0,83.8849,84.0541,83.8849,84.0219,5300.0
2007-01-11 11:55:00,104.3,104.31,104.15,104.16,6000.0,84.0138,84.0219,83.893,83.901,6000.0
2007-01-11 12:00:00,104.14,104.19,104.08,104.19,11300.0,83.8849,83.9252,83.8366,83.9252,11300.0
2007-01-11 12:05:00,104.19,104.54,104.19,104.53,24700.0,83.9252,84.2071,83.9252,84.1991,24700.0
2007-01-11 12:10:00,104.52,104.74,104.52,104.7,19400.0,84.191,84.3682,84.191,84.336,19400.0
2007-01-11 12:15:00,104.7,105.03,104.7,104.99,14000.0,84.336,84.6018,84.336,84.5696,14000.0
2007-01-11 12:20:00,104.99,105.33,104.98,105.25,15500.0,84.5696,84.8435,84.5615,84.779,15500.0
2007-01-11 12:25:00,105.22,105.28,105.11,105.15,8200.0,84.7549,84.8032,84.6663,84.6985,8200.0
2007-01-11 12:30:00,105.15,105.2,105.13,105.17,3200.0,84.6985,84.7388,84.6824,84.7146,3200.0
2007-01-11 12:35:00,105.18,105.19,105.14,105.16,3300.0,84.7226,84.7307,84.6904,84.7065,3300.0
2007-01-11 12:40:00,105.15,105.3,105.15,105.3,6800.0,84.6985,84.8193,84.6985,84.8193,6800.0
2007-01-11 12:45:00,105.3,105.49,105.3,105.42,10100.0,84.8193,84.9724,84.8193,84.916,10100.0
2007-01-11 12:50:00,105.43,105.65,105.41,105.42,16200.0,84.924,85.1012,84.9079,84.916,16200.0
2007-01-11 12:55:00,105.35,105.59,105.34,105.59,7400.0,84.8596,85.0529,84.8515,85.0529,7400.0
2007-01-11 13:00:00,105.59,105.71,105.52,105.59,12300.0,85.0529,85.1496,84.9965,85.0529,12300.0
2007-01-11 13:05:00,105.59,105.66,105.39,105.4,11400.0,85.0529,85.1093,84.8918,84.8999,11400.0
2007-01-11 13:10:00,105.39,105.49,105.39,105.43,6200.0,84.8918,84.9724,84.8918,84.924,6200.0
2007-01-11 13:15:00,105.44,105.52,105.41,105.47,6300.0,84.9321,84.9965,84.9079,84.9562,6300.0
2007-01-11 13:20:00,105.43,105.49,105.22,105.24,5700.0,84.924,84.9724,84.7549,84.771,5700.0
2007-01-11 13:25:00,105.22,105.23,105.13,105.18,8300.0,84.7549,84.7629,84.6824,84.7226,8300.0
2007-01-11 13:30:00,105.18,105.28,105.18,105.28,3300.0,84.7226,84.8032,84.7226,84.8032,3300.0
2007-01-11 13:35:00,105.28,105.34,105.26,105.34,7500.0,84.8032,84.8515,84.7871,84.8515,7500.0
2007-01-11 13:40:00,105.34,105.36,105.21,105.36,12700.0,84.8515,84.8676,84.7468,84.8676,12700.0
2007-01-11 13:45:00,105.38,105.45,105.37,105.45,9900.0,84.8837,84.9401,84.8757,84.9401,9900.0
2007-01-11 13:50:00,105.45,105.73,105.45,105.7,19400.0,84.9401,85.1657,84.9401,85.1415,19400.0
2007-01-11 13:55:00,105.69,105.84,105.68,105.76,8500.0,85.1335,85.2543,85.1254,85.1898,8500.0
2007-01-11 14:00:00,105.74,105.81,105.65,105.67,12600.0,85.1737,85.2301,85.1012,85.1173,12600.0
2007-01-11 14:05:00,105.69,105.69,105.55,105.55,4400.0,85.1335,85.1335,85.0207,85.0207,4400.0
2007-01-11 14:10:00,105.55,105.58,105.5,105.51,14100.0,85.0207,85.0448,84.9804,84.9885,14100.0
2007-01-11 14:15:00,105.46,105.55,105.4,105.55,4000.0,84.9482,85.0207,84.8999,85.0207,4000.0
2007-01-11 14:20:00,105.58,105.6,105.45,105.48,6100.0,85.0448,85.061,84.9401,84.9643,6100.0
2007-01-11 14:25:00,105.45,105.61,105.45,105.54,10000.0,84.9401,85.069,84.9401,85.0126,10000.0
2007-01-11 14:30:00,105.55,106.07,105.55,106.05,16600.0,85.0207,85.4395,85.0207,85.4234,16600.0
2007-01-11 14:35:00,106.06,106.19,105.93,106.08,17100.0,85.4315,85.5362,85.3268,85.4476,17100.0
2007-01-11 14:40:00,106.02,106.06,105.95,106.06,8100.0,85.3993,85.4315,85.3429,85.4315,8100.0
2007-01-11 14:45:00,106.05,106.36,106.05,106.36,10600.0,85.4234,85.6731,85.4234,85.6731,10600.0
2007-01-11 14:50:00,106.36,106.61,106.27,106.59,19400.0,85.6731,85.8745,85.6006,85.8584,19400.0
2007-01-11 14:55:00,106.58,106.71,106.48,106.68,27200.0,85.8504,85.9551,85.7698,85.9309,27200.0
2007-01-11 15:00:00,106.68,106.85,106.35,106.35,27800.0,85.9309,86.0678,85.6651,85.6651,27800.0
2007-01-11 15:05:00,106.39,106.47,106.29,106.3,13000.0,85.6973,85.7617,85.6168,85.6248,13000.0
2007-01-11 15:10:00,106.26,106.26,106.12,106.12,12700.0,85.5926,85.5926,85.4798,85.4798,12700.0
2007-01-11 15:15:00,106.07,106.1,105.89,105.91,20200.0,85.4395,85.4637,85.2946,85.3107,20200.0
2007-01-11 15:20:00,105.91,106.06,105.85,106.02,13700.0,85.3107,85.4315,85.2623,85.3993,13700.0
2007-01-11 15:25:00,106.01,106.09,105.87,105.98,21900.0,85.3912,85.4557,85.2784,85.3671,21900.0
2007-01-11 15:30:00,105.99,106.08,105.94,106.08,15900.0,85.3751,85.4476,85.3348,85.4476,15900.0
2007-01-11 15:35:00,106.08,106.15,105.83,105.84,23500.0,85.4476,85.504,85.2462,85.2543,23500.0
2007-01-11 15:40:00,105.83,106.12,105.76,106.04,20300.0,85.2462,85.4798,85.1898,85.4154,20300.0
2007-01-11 15:45:00,105.99,106.16,105.98,106.16,17300.0,85.3751,85.512,85.3671,85.512,17300.0
2007-01-11 15:50:00,106.18,106.44,106.17,106.42,28900.0,85.5282,85.7376,85.5201,85.7215,28900.0
2007-01-11 15:55:00,106.42,106.45,106.39,106.41,29800.0,85.7215,85.7456,85.6973,85.7134,29800.0
2007-01-12 09:30:00,106.42,106.6,106.0,106.25,4900.0,85.7215,85.8665,85.3832,85.5845,4900.0
2007-01-12 09:35:00,106.26,106.48,106.0,106.0,1500.0,85.5926,85.7698,85.3832,85.3832,1500.0
2007-01-12 09:40:00,105.9,106.01,105.81,105.89,7100.0,85.3026,85.3912,85.2301,85.2946,7100.0
2007-01-12 09:45:00,105.97,106.29,105.95,106.11,7800.0,85.359,85.6168,85.3429,85.4718,7800.0
2007-01-12 09:50:00,106.1,106.15,106.0,106.08,4300.0,85.4637,85.504,85.3832,85.4476,4300.0
2007-01-12 09:55:00,106.08,106.25,106.03,106.2,6000.0,85.4476,85.5845,85.4073,85.5443,6000.0
2007-01-12 10:00:00,106.14,106.17,106.04,106.17,5100.0,85.4959,85.5201,85.4154,85.5201,5100.0
2007-01-12 10:05:00,106.18,106.31,106.17,106.2,5100.0,85.5282,85.6329,85.5201,85.5443,5100.0
2007-01-12 10:10:00,106.2,106.23,106.13,106.15,5100.0,85.5443,85.5684,85.4879,85.504,5100.0
2007-01-12 10:15:00,106.15,106.23,106.13,106.23,4600.0,85.504,85.5684,85.4879,85.5684,4600.0
2007-01-12 10:20:00,106.23,106.23,106.02,106.06,7000.0,85.5684,85.5684,85.3993,85.4315,7000.0
2007-01-12 10:25:00,106.05,106.08,105.97,106.02,7900.0,85.4234,85.4476,85.359,85.3993,7900.0
2007-01-12 10:30:00,106.0,106.02,105.94,106.02,12900.0,85.3832,85.3993,85.3348,85.3993,12900.0
2007-01-12 10:35:00,106.02,106.11,106.0,106.03,4800.0,85.3993,85.4718,85.3832,85.4073,4800.0
2007-01-12 10:40:00,105.99,106.0,105.92,105.97,5300.0,85.3751,85.3832,85.3187,85.359,5300.0
2007-01-12 10:45:00,105.96,106.05,105.95,106.02,7500.0,85.3509,85.4234,85.3429,85.3993,7500.0
2007-01-12 10:50:00,106.06,106.09,105.8,105.8,8500.0,85.4315,85.4557,85.2221,85.2221,8500.0
2007-01-12 10:55:00,105.85,106.1,105.85,106.1,7300.0,85.2623,85.4637,85.2623,85.4637,7300.0
2007-01-12 11:00:00,106.12,106.15,106.04,106.15,9700.0,85.4798,85.504,85.4154,85.504,9700.0
2007-01-12 11:05:00,106.14,106.21,106.04,106.19,7100.0,85.4959,85.5523,85.4154,85.5362,7100.0
2007-01-12 11:10:00,106.17,106.17,106.11,106.15,4000.0,85.5201,85.5201,85.4718,85.504,4000.0
2007-01-12 11:15:00,106.14,106.17,106.02,106.03,5600.0,85.4959,85.5201,85.3993,85.4073,5600.0
2007-01-12 11:20:00,106.06,106.06,105.98,106.01,6200.0,85.4315,85.4315,85.3671,85.3912,6200.0
2007-01-12 11:25:00,106.01,106.02,105.9,105.96,7900.0,85.3912,85.3993,85.3026,85.3509,7900.0
2007-01-12 11:30:00,105.96,106.04,105.82,106.04,8400.0,85.3509,85.4154,85.2382,85.4154,8400.0
2007-01-12 11:35:00,106.04,106.15,105.9,105.9,5000.0,85.4154,85.504,85.3026,85.3026,5000.0
2007-01-12 11:40:00,105.92,106.05,105.86,106.0,9000.0,85.3187,85.4234,85.2704,85.3832,9000.0
2007-01-12 11:45:00,106.08,106.25,106.0,106.25,1600.0,85.4476,85.5845,85.3832,85.5845,1600.0
2007-01-12 11:50:00,106.25,106.46,106.25,106.39,7000.0,85.5845,85.7537,85.5845,85.6973,7000.0
2007-01-12 11:55:00,106.41,106.45,106.35,106.45,4600.0,85.7134,85.7456,85.6651,85.7456,4600.0
2007-01-12 12:00:00,106.45,106.5,106.35,106.43,6300.0,85.7456,85.7859,85.6651,85.7295,6300.0
2007-01-12 12:05:00,106.44,106.52,106.44,106.52,8200.0,85.7376,85.802,85.7376,85.802,8200.0
2007-01-12 12:10:00,106.52,106.52,106.46,106.5,1300.0,85.802,85.802,85.7537,85.7859,1300.0
2007-01-12 12:15:00,106.41,106.54,106.38,106.54,4600.0,85.7134,85.8181,85.6893,85.8181,4600.0
2007-01-12 12:20:00,106.57,106.6,106.39,106.54,5400.0,85.8423,85.8665,85.6973,85.8181,5400.0
2007-01-12 12:25:00,106.57,106.59,106.54,106.58,1700.0,85.8423,85.8584,85.8181,85.8504,1700.0
2007-01-12 12:30:00,106.59,106.59,106.47,106.47,2000.0,85.8584,85.8584,85.7617,85.7617,2000.0
2007-01-12 12:35:00,106.47,106.54,106.47,106.54,1700.0,85.7617,85.8181,85.7617,85.8181,1700.0
2007-01-12 12:40:00,106.54,106.6,106.54,106.6,2300.0,85.8181,85.8665,85.8181,85.8665,2300.0
2007-01-12 12:45:00,106.6,106.6,106.55,106.6,4800.0,85.8665,85.8665,85.8262,85.8665,4800.0
2007-01-12 12:50:00,106.6,106.6,106.56,106.56,3100.0,85.8665,85.8665,85.8342,85.8342,3100.0
2007-01-12 12:55:00,106.58,106.6,106.52,106.52,3600.0,85.8504,85.8665,85.802,85.802,3600.0
2007-01-12 13:00:00,106.5,106.53,106.4,106.53,6600.0,85.7859,85.8101,85.7054,85.8101,6600.0
2007-01-12 13:05:00,106.55,106.6,106.53,106.6,4300.0,85.8262,85.8665,85.8101,85.8665,4300.0
2007-01-12 13:10:00,106.6,106.65,106.44,106.65,5700.0,85.8665,85.9067,85.7376,85.9067,5700.0
2007-01-12 13:15:00,106.64,106.71,106.64,106.71,700.0,85.8987,85.9551,85.8987,85.9551,700.0
2007-01-12 13:20:00,106.71,106.85,106.71,106.82,3100.0,85.9551,86.0678,85.9551,86.0437,3100.0
2007-01-12 13:25:00,106.79,106.82,106.78,106.79,900.0,86.0195,86.0437,86.0115,86.0195,900.0
2007-01-12 13:30:00,106.71,106.76,106.71,106.76,300.0,85.9551,85.9953,85.9551,85.9953,300.0
2007-01-12 13:35:00,106.76,106.8,106.76,106.78,1900.0,85.9953,86.0276,85.9953,86.0115,1900.0
2007-01-12 13:40:00,106.76,106.76,106.7,106.73,1300.0,85.9953,85.9953,85.947,85.9712,1300.0
2007-01-12 13:45:00,106.7,106.7,106.65,106.66,1700.0,85.947,85.947,85.9067,85.9148,1700.0
2007-01-12 13:50:00,106.66,106.7,106.66,106.7,1500.0,85.9148,85.947,85.9148,85.947,1500.0
2007-01-12 13:55:00,106.76,106.76,106.7,106.75,1900.0,85.9953,85.9953,85.947,85.9873,1900.0
2007-01-12 14:00:00,106.7,106.74,106.7,106.71,1400.0,85.947,85.9792,85.947,85.9551,1400.0
2007-01-12 14:05:00,106.7,106.71,106.7,106.71,300.0,85.947,85.9551,85.947,85.9551,300.0
2007-01-12 14:10:00,106.71,106.71,106.54,106.6,5200.0,85.9551,85.9551,85.8181,85.8665,5200.0
2007-01-12 14:15:00,106.61,106.61,106.5,106.59,3200.0,85.8745,85.8745,85.7859,85.8584,3200.0
2007-01-12 14:20:00,106.58,106.72,106.58,106.71,3200.0,85.8504,85.9631,85.8504,85.9551,3200.0
2007-01-12 14:25:00,106.7,106.96,106.69,106.93,5100.0,85.947,86.1564,85.939,86.1323,5100.0
2007-01-12 14:30:00,106.94,106.94,106.9,106.91,9600.0,86.1403,86.1403,86.1081,86.1162,9600.0
2007-01-12 14:35:00,106.91,107.0,106.9,107.0,5900.0,86.1162,86.1887,86.1081,86.1887,5900.0
2007-01-12 14:40:00,107.0,107.12,107.0,107.09,2500.0,86.1887,86.2853,86.1887,86.2612,2500.0
2007-01-12 14:45:00,107.04,107.05,107.04,107.05,200.0,86.2209,86.2289,86.2209,86.2289,200.0
2007-01-12 14:50:00,107.04,107.25,106.93,107.12,15800.0,86.2209,86.39,86.1323,86.2853,15800.0
2007-01-12 14:55:00,107.13,107.26,107.12,107.26,11700.0,86.2934,86.3981,86.2853,86.3981,11700.0
2007-01-12 15:00:00,107.26,107.37,107.25,107.36,10200.0,86.3981,86.4867,86.39,86.4786,10200.0
2007-01-12 15:05:00,107.36,107.69,107.36,107.69,18100.0,86.4786,86.7445,86.4786,86.7445,18100.0
2007-01-12 15:10:00,107.68,107.68,107.52,107.55,10800.0,86.7364,86.7364,86.6075,86.6317,10800.0
2007-01-12 15:15:00,107.56,107.69,107.5,107.53,25000.0,86.6397,86.7445,86.5914,86.6156,25000.0
2007-01-12 15:20:00,107.54,107.66,107.53,107.65,13100.0,86.6236,86.7203,86.6156,86.7122,13100.0
2007-01-12 15:25:00,107.65,107.79,107.64,107.77,8200.0,86.7122,86.825,86.7042,86.8089,8200.0
2007-01-12 15:30:00,107.79,108.05,107.74,108.05,38600.0,86.825,87.0344,86.7847,87.0344,38600.0
2007-01-12 15:35:00,108.08,108.19,108.0,108.15,36600.0,87.0586,87.1472,86.9942,87.115,36600.0
2007-01-12 15:40:00,108.15,108.37,108.12,108.27,24000.0,87.115,87.2922,87.0908,87.2116,24000.0
2007-01-12 15:45:00,108.27,108.37,108.27,108.35,25900.0,87.2116,87.2922,87.2116,87.2761,25900.0
2007-01-12 15:50:00,108.34,108.45,108.32,108.33,31000.0,87.268,87.3566,87.2519,87.26,31000.0
2007-01-12 15:55:00,108.32,108.32,108.22,108.22,18100.0,87.2519,87.2519,87.1714,87.1714,18100.0
2007-01-16 09:30:00,108.38,108.82,108.38,108.82,5900.0,87.3003,87.6547,87.3003,87.6547,5900.0
2007-01-16 09:35:00,108.82,108.97,108.67,108.81,2500.0,87.6547,87.7755,87.5338,87.6466,2500.0
2007-01-16 09:40:00,108.79,108.8,108.58,108.65,21200.0,87.6305,87.6386,87.4614,87.5177,21200.0
2007-01-16 09:45:00,108.59,108.81,108.45,108.49,9500.0,87.4694,87.6466,87.3566,87.3889,9500.0
2007-01-16 09:50:00,108.48,108.56,108.28,108.45,12200.0,87.3808,87.4452,87.2197,87.3566,12200.0
2007-01-16 09:55:00,108.46,108.58,108.23,108.26,12800.0,87.3647,87.4614,87.1794,87.2036,12800.0
2007-01-16 10:00:00,108.26,108.26,107.86,107.95,12200.0,87.2036,87.2036,86.8814,86.9539,12200.0
2007-01-16 10:05:00,107.96,108.01,107.82,107.82,6200.0,86.9619,87.0022,86.8492,86.8492,6200.0
2007-01-16 10:10:00,107.81,107.88,107.63,107.75,17700.0,86.8411,86.8975,86.6961,86.7928,17700.0
2007-01-16 10:15:00,107.81,107.82,107.61,107.62,2900.0,86.8411,86.8492,86.68,86.6881,2900.0
2007-01-16 10:20:00,107.67,107.68,107.24,107.35,18200.0,86.7283,86.7364,86.382,86.4706,18200.0
2007-01-16 10:25:00,107.36,107.66,107.36,107.66,7900.0,86.4786,86.7203,86.4786,86.7203,7900.0
2007-01-16 10:30:00,107.67,107.88,107.67,107.78,5500.0,86.7283,86.8975,86.7283,86.817,5500.0
2007-01-16 10:35:00,107.85,107.98,107.84,107.84,9900.0,86.8733,86.9781,86.8653,86.8653,9900.0
2007-01-16 10:40:00,107.85,108.21,107.85,108.14,17500.0,86.8733,87.1633,86.8733,87.1069,17500.0
2007-01-16 10:45:00,108.13,108.13,107.88,107.93,8400.0,87.0989,87.0989,86.8975,86.9378,8400.0
2007-01-16 10:50:00,107.94,108.38,107.94,108.36,7000.0,86.9458,87.3003,86.9458,87.2841,7000.0
2007-01-16 10:55:00,108.38,108.4,108.02,108.4,11800.0,87.3003,87.3164,87.0103,87.3164,11800.0
2007-01-16 11:00:00,108.38,108.59,108.38,108.53,15000.0,87.3003,87.4694,87.3003,87.4211,15000.0
2007-01-16 11:05:00,108.52,108.91,108.52,108.83,16100.0,87.413,87.7272,87.413,87.6627,16100.0
2007-01-16 11:10:00,108.83,109.06,108.83,108.91,14100.0,87.6627,87.848,87.6627,87.7272,14100.0
2007-01-16 11:15:00,108.91,108.91,108.66,108.68,11700.0,87.7272,87.7272,87.5258,87.5419,11700.0
2007-01-16 11:20:00,108.66,108.66,108.5,108.63,14700.0,87.5258,87.5258,87.3969,87.5016,14700.0
2007-01-16 11:25:00,108.63,108.65,108.49,108.51,10000.0,87.5016,87.5177,87.3889,87.405,10000.0
2007-01-16 11:30:00,108.52,108.59,108.51,108.59,6500.0,87.413,87.4694,87.405,87.4694,6500.0
2007-01-16 11:35:00,108.59,108.73,108.55,108.55,6600.0,87.4694,87.5822,87.4372,87.4372,6600.0
2007-01-16 11:40:00,108.56,108.66,108.56,108.66,7000.0,87.4452,87.5258,87.4452,87.5258,7000.0
2007-01-16 11:45:00,108.66,108.7,108.66,108.7,4000.0,87.5258,87.558,87.5258,87.558,4000.0
2007-01-16 11:50:00,108.69,108.76,108.59,108.74,7600.0,87.55,87.6063,87.4694,87.5902,7600.0
2007-01-16 11:55:00,108.74,108.82,108.61,108.68,5600.0,87.5902,87.6547,87.4855,87.5419,5600.0
2007-01-16 12:00:00,108.68,108.89,108.68,108.87,4900.0,87.5419,87.7111,87.5419,87.6949,4900.0
2007-01-16 12:05:00,108.84,108.86,108.75,108.84,8100.0,87.6708,87.6869,87.5983,87.6708,8100.0
2007-01-16 12:10:00,108.84,108.91,108.84,108.88,2900.0,87.6708,87.7272,87.6708,87.703,2900.0
2007-01-16 12:15:00,108.91,109.12,108.91,109.12,8400.0,87.7272,87.8963,87.7272,87.8963,8400.0
2007-01-16 12:20:00,109.12,109.29,109.12,109.29,11400.0,87.8963,88.0333,87.8963,88.0333,11400.0
2007-01-16 12:25:00,109.29,109.54,109.29,109.51,8200.0,88.0333,88.2346,88.0333,88.2105,8200.0
2007-01-16 12:30:00,109.51,109.62,109.46,109.46,8500.0,88.2105,88.2991,88.1702,88.1702,8500.0
2007-01-16 12:35:00,109.4,109.41,109.0,109.09,10800.0,88.1219,88.1299,87.7997,87.8722,10800.0
2007-01-16 12:40:00,109.05,109.39,109.05,109.39,6500.0,87.8399,88.1138,87.8399,88.1138,6500.0
2007-01-16 12:45:00,109.35,109.43,109.29,109.39,4700.0,88.0816,88.146,88.0333,88.1138,4700.0
2007-01-16 12:50:00,109.41,109.43,109.27,109.27,4000.0,88.1299,88.146,88.0172,88.0172,4000.0
2007-01-16 12:55:00,109.27,109.35,109.26,109.33,2100.0,88.0172,88.0816,88.0091,88.0655,2100.0
2007-01-16 13:00:00,109.31,109.39,109.3,109.35,5900.0,88.0494,88.1138,88.0413,88.0816,5900.0
2007-01-16 13:05:00,109.36,109.41,109.36,109.4,1800.0,88.0896,88.1299,88.0896,88.1219,1800.0
2007-01-16 13:10:00,109.41,109.41,109.2,109.33,9400.0,88.1299,88.1299,87.9608,88.0655,9400.0
2007-01-16 13:15:00,109.31,109.35,109.31,109.33,4500.0,88.0494,88.0816,88.0494,88.0655,4500.0
2007-01-16 13:20:00,109.33,109.35,109.3,109.33,2800.0,88.0655,88.0816,88.0413,88.0655,2800.0
2007-01-16 13:25:00,109.33,109.4,109.31,109.4,5900.0,88.0655,88.1219,88.0494,88.1219,5900.0
2007-01-16 13:30:00,109.39,109.49,109.35,109.46,5800.0,88.1138,88.1944,88.0816,88.1702,5800.0
2007-01-16 13:35:00,109.47,109.58,109.44,109.58,16100.0,88.1783,88.2669,88.1541,88.2669,16100.0
2007-01-16 13:40:00,109.56,109.56,109.43,109.5,11900.0,88.2507,88.2507,88.146,88.2024,11900.0
2007-01-16 13:45:00,109.51,109.59,109.5,109.55,15300.0,88.2105,88.2749,88.2024,88.2427,15300.0
2007-01-16 13:50:00,109.55,109.57,109.47,109.54,7400.0,88.2427,88.2588,88.1783,88.2346,7400.0
2007-01-16 13:55:00,109.51,109.59,109.51,109.57,8500.0,88.2105,88.2749,88.2105,88.2588,8500.0
2007-01-16 14:00:00,109.55,109.72,109.46,109.72,8800.0,88.2427,88.3796,88.1702,88.3796,8800.0
2007-01-16 14:05:00,109.7,109.78,109.66,109.75,14800.0,88.3635,88.428,88.3313,88.4038,14800.0
2007-01-16 14:10:00,109.84,110.12,109.84,110.04,26500.0,88.4763,88.7018,88.4763,88.6374,26500.0
2007-01-16 14:15:00,110.02,110.3,109.98,110.3,32100.0,88.6213,88.8468,88.5891,88.8468,32100.0
2007-01-16 14:20:00,110.3,110.75,110.29,110.75,40200.0,88.8468,89.2093,88.8388,89.2093,40200.0
2007-01-16 14:25:00,110.7,111.32,110.6,111.09,61000.0,89.169,89.6684,89.0885,89.4832,61000.0
2007-01-16 14:30:00,111.09,111.79,111.06,111.72,63800.0,89.4832,90.047,89.459,89.9906,63800.0
2007-01-16 14:35:00,111.7,112.12,111.7,111.81,64500.0,89.9745,90.3128,89.9745,90.0631,64500.0
2007-01-16 14:40:00,111.82,112.1,111.54,112.0,46800.0,90.0712,90.2967,89.8456,90.2162,46800.0
2007-01-16 14:45:00,112.0,112.18,111.92,112.05,21300.0,90.2162,90.3612,90.1517,90.2564,21300.0
2007-01-16 14:50:00,112.0,112.04,111.86,111.98,15900.0,90.2162,90.2484,90.1034,90.2001,15900.0
2007-01-16 14:55:00,111.97,111.98,111.73,111.87,29700.0,90.192,90.2001,89.9987,90.1115,29700.0
2007-01-16 15:00:00,111.93,112.33,111.93,112.0,43400.0,90.1598,90.482,90.1598,90.2162,43400.0
2007-01-16 15:05:00,112.0,112.07,111.95,111.98,21100.0,90.2162,90.2726,90.1759,90.2001,21100.0
2007-01-16 15:10:00,111.99,112.23,111.68,111.81,65700.0,90.2081,90.4014,89.9584,90.0631,65700.0
2007-01-16 15:15:00,111.84,111.91,111.71,111.72,43500.0,90.0873,90.1437,89.9826,89.9906,43500.0
2007-01-16 15:20:00,111.72,111.76,111.65,111.76,41800.0,89.9906,90.0228,89.9342,90.0228,41800.0
2007-01-16 15:25:00,111.76,111.77,111.65,111.7,34300.0,90.0228,90.0309,89.9342,89.9745,34300.0
2007-01-16 15:30:00,111.71,112.08,111.69,112.03,30100.0,89.9826,90.2806,89.9665,90.2403,30100.0
2007-01-16 15:35:00,112.03,112.04,111.9,111.97,24300.0,90.2403,90.2484,90.1356,90.192,24300.0
2007-01-16 15:40:00,111.98,112.29,111.94,112.0,33000.0,90.2001,90.4498,90.1678,90.2162,33000.0
2007-01-16 15:45:00,112.01,112.13,111.87,111.95,28300.0,90.2242,90.3209,90.1115,90.1759,28300.0
2007-01-16 15:50:00,111.95,112.15,111.89,111.93,34300.0,90.1759,90.337,90.1276,90.1598,34300.0
2007-01-16 15:55:00,111.9,112.02,111.87,112.01,40100.0,90.1356,90.2323,90.1115,90.2242,40100.0
2007-01-17 09:30:00,112.09,112.32,112.05,112.07,11100.0,90.2887,90.4739,90.2564,90.2726,11100.0
2007-01-17 09:35:00,112.07,112.14,111.86,111.86,26700.0,90.2726,90.3289,90.1034,90.1034,26700.0
2007-01-17 09:40:00,111.87,111.92,111.41,111.83,24700.0,90.1115,90.1517,89.7409,90.0792,24700.0
2007-01-17 09:45:00,111.83,111.9,111.78,111.81,12700.0,90.0792,90.1356,90.039,90.0631,12700.0
2007-01-17 09:50:00,111.81,111.86,111.78,111.85,24700.0,90.0631,90.1034,90.039,90.0953,24700.0
2007-01-17 09:55:00,111.85,112.24,111.85,111.99,11800.0,90.0953,90.4095,90.0953,90.2081,11800.0
2007-01-17 10:00:00,112.05,112.17,111.95,112.12,12000.0,90.2564,90.3531,90.1759,90.3128,12000.0
2007-01-17 10:05:00,112.13,112.13,111.95,112.09,10000.0,90.3209,90.3209,90.1759,90.2887,10000.0
2007-01-17 10:10:00,112.11,112.3,112.11,112.15,6500.0,90.3048,90.4578,90.3048,90.337,6500.0
2007-01-17 10:15:00,112.14,112.64,112.14,112.45,12700.0,90.3289,90.7317,90.3289,90.5786,12700.0
2007-01-17 10:20:00,112.46,112.82,112.46,112.75,10900.0,90.5867,90.8767,90.5867,90.8203,10900.0
2007-01-17 10:25:00,112.76,112.92,112.69,112.77,12500.0,90.8284,90.9572,90.772,90.8364,12500.0
2007-01-17 10:30:00,112.8,112.8,112.56,112.8,8300.0,90.8606,90.8606,90.6673,90.8606,8300.0
2007-01-17 10:35:00,112.8,113.07,112.8,112.9,11600.0,90.8606,91.0781,90.8606,90.9411,11600.0
2007-01-17 10:40:00,112.9,112.98,112.67,112.72,7900.0,90.9411,91.0056,90.7559,90.7961,7900.0
2007-01-17 10:45:00,112.73,112.75,112.39,112.49,12900.0,90.8042,90.8203,90.5303,90.6109,12900.0
2007-01-17 10:50:00,112.49,112.6,112.39,112.5,8100.0,90.6109,90.6995,90.5303,90.6189,8100.0
2007-01-17 10:55:00,112.5,112.5,112.38,112.41,7200.0,90.6189,90.6189,90.5223,90.5464,7200.0
2007-01-17 11:00:00,112.41,112.62,112.41,112.58,14900.0,90.5464,90.7156,90.5464,90.6834,14900.0
2007-01-17 11:05:00,112.58,112.74,112.47,112.56,10000.0,90.6834,90.8122,90.5948,90.6673,10000.0
2007-01-17 11:10:00,112.58,112.63,112.45,112.49,5700.0,90.6834,90.7236,90.5786,90.6109,5700.0
2007-01-17 11:15:00,112.49,112.5,112.15,112.17,5900.0,90.6109,90.6189,90.337,90.3531,5900.0
2007-01-17 11:20:00,112.16,112.32,112.1,112.18,8800.0,90.345,90.4739,90.2967,90.3612,8800.0
2007-01-17 11:25:00,112.19,112.26,112.06,112.13,12700.0,90.3692,90.4256,90.2645,90.3209,12700.0
2007-01-17 11:30:00,112.12,112.32,112.07,112.28,5400.0,90.3128,90.4739,90.2726,90.4417,5400.0
2007-01-17 11:35:00,112.29,112.33,112.13,112.13,5900.0,90.4498,90.482,90.3209,90.3209,5900.0
2007-01-17 11:40:00,112.13,112.15,112.08,112.14,4300.0,90.3209,90.337,90.2806,90.3289,4300.0
2007-01-17 11:45:00,112.12,112.18,112.05,112.15,2700.0,90.3128,90.3612,90.2564,90.337,2700.0
2007-01-17 11:50:00,112.15,112.2,112.15,112.18,800.0,90.337,90.3773,90.337,90.3612,800.0
2007-01-17 11:55:00,112.19,112.3,112.19,112.29,2800.0,90.3692,90.4578,90.3692,90.4498,2800.0
2007-01-17 12:00:00,112.37,112.37,112.3,112.35,1800.0,90.5142,90.5142,90.4578,90.4981,1800.0
2007-01-17 12:05:00,112.35,112.35,112.25,112.25,4400.0,90.4981,90.4981,90.4175,90.4175,4400.0
2007-01-17 12:10:00,112.25,112.3,112.17,112.27,10600.0,90.4175,90.4578,90.3531,90.4337,10600.0
2007-01-17 12:15:00,112.28,112.29,112.15,112.15,13500.0,90.4417,90.4498,90.337,90.337,13500.0
2007-01-17 12:20:00,112.2,112.2,112.14,112.17,1200.0,90.3773,90.3773,90.3289,90.3531,1200.0
2007-01-17 12:25:00,112.17,112.22,112.16,112.22,2100.0,90.3531,90.3934,90.345,90.3934,2100.0
2007-01-17 12:30:00,112.23,112.26,112.19,112.25,3800.0,90.4014,90.4256,90.3692,90.4175,3800.0
2007-01-17 12:35:00,112.23,112.26,112.2,112.21,6300.0,90.4014,90.4256,90.3773,90.3853,6300.0
2007-01-17 12:40:00,112.21,112.28,112.2,112.25,6200.0,90.3853,90.4417,90.3773,90.4175,6200.0
2007-01-17 12:45:00,112.25,112.25,112.23,112.23,900.0,90.4175,90.4175,90.4014,90.4014,900.0
2007-01-17 12:50:00,112.2,112.24,112.2,112.24,5600.0,90.3773,90.4095,90.3773,90.4095,5600.0
2007-01-17 12:55:00,112.24,112.25,112.2,112.24,6100.0,90.4095,90.4175,90.3773,90.4095,6100.0
2007-01-17 13:00:00,112.25,112.3,112.11,112.14,10700.0,90.4175,90.4578,90.3048,90.3289,10700.0
2007-01-17 13:05:00,112.12,112.15,112.04,112.05,3700.0,90.3128,90.337,90.2484,90.2564,3700.0
2007-01-17 13:10:00,112.01,112.06,112.0,112.06,6700.0,90.2242,90.2645,90.2162,90.2645,6700.0
2007-01-17 13:15:00,112.07,112.19,112.07,112.17,5100.0,90.2726,90.3692,90.2726,90.3531,5100.0
2007-01-17 13:20:00,112.18,112.18,112.1,112.11,3800.0,90.3612,90.3612,90.2967,90.3048,3800.0
2007-01-17 13:25:00,112.15,112.15,112.1,112.12,1000.0,90.337,90.337,90.2967,90.3128,1000.0
2007-01-17 13:30:00,112.11,112.15,112.1,112.1,4700.0,90.3048,90.337,90.2967,90.2967,4700.0
2007-01-17 13:35:00,112.1,112.18,112.1,112.17,2200.0,90.2967,90.3612,90.2967,90.3531,2200.0
2007-01-17 13:40:00,112.18,112.18,112.14,112.17,4100.0,90.3612,90.3612,90.3289,90.3531,4100.0
2007-01-17 13:45:00,112.17,112.19,112.16,112.19,1600.0,90.3531,90.3692,90.345,90.3692,1600.0
2007-01-17 13:50:00,112.15,112.15,112.15,112.15,900.0,90.337,90.337,90.337,90.337,900.0
2007-01-17 13:55:00,112.18,112.2,112.15,112.19,5600.0,90.3612,90.3773,90.337,90.3692,5600.0
2007-01-17 14:00:00,112.17,112.54,112.17,112.36,9400.0,90.3531,90.6511,90.3531,90.5062,9400.0
2007-01-17 14:05:00,112.36,112.47,112.36,112.42,2200.0,90.5062,90.5948,90.5062,90.5545,2200.0
2007-01-17 14:10:00,112.4,112.44,112.37,112.42,3900.0,90.5384,90.5706,90.5142,90.5545,3900.0
2007-01-17 14:15:00,112.39,112.41,112.25,112.32,5500.0,90.5303,90.5464,90.4175,90.4739,5500.0
2007-01-17 14:20:00,112.32,112.36,112.25,112.35,2700.0,90.4739,90.5062,90.4175,90.4981,2700.0
2007-01-17 14:25:00,112.35,112.47,112.35,112.47,2800.0,90.4981,90.5948,90.4981,90.5948,2800.0
2007-01-17 14:30:00,112.47,112.47,112.41,112.47,3900.0,90.5948,90.5948,90.5464,90.5948,3900.0
2007-01-17 14:35:00,112.47,112.47,112.45,112.46,2400.0,90.5948,90.5948,90.5786,90.5867,2400.0
2007-01-17 14:40:00,112.44,112.47,112.34,112.35,2200.0,90.5706,90.5948,90.49,90.4981,2200.0
2007-01-17 14:45:00,112.34,112.34,112.11,112.12,6500.0,90.49,90.49,90.3048,90.3128,6500.0
2007-01-17 14:50:00,112.16,112.28,112.09,112.28,5500.0,90.345,90.4417,90.2887,90.4417,5500.0
2007-01-17 14:55:00,112.27,112.3,112.15,112.2,3500.0,90.4337,90.4578,90.337,90.3773,3500.0
2007-01-17 15:00:00,112.23,112.26,112.2,112.26,3400.0,90.4014,90.4256,90.3773,90.4256,3400.0
2007-01-17 15:05:00,112.26,112.26,112.13,112.13,10800.0,90.4256,90.4256,90.3209,90.3209,10800.0
2007-01-17 15:10:00,112.14,112.24,112.09,112.23,10400.0,90.3289,90.4095,90.2887,90.4014,10400.0
2007-01-17 15:15:00,112.24,112.26,112.23,112.23,15900.0,90.4095,90.4256,90.4014,90.4014,15900.0
2007-01-17 15:20:00,112.22,112.22,112.13,112.15,9800.0,90.3934,90.3934,90.3209,90.337,9800.0
2007-01-17 15:25:00,112.13,112.16,112.13,112.14,6300.0,90.3209,90.345,90.3209,90.3289,6300.0
2007-01-17 15:30:00,112.14,112.16,112.1,112.12,13100.0,90.3289,90.345,90.2967,90.3128,13100.0
2007-01-17 15:35:00,112.11,112.16,112.09,112.13,16900.0,90.3048,90.345,90.2887,90.3209,16900.0
2007-01-17 15:40:00,112.12,112.14,112.07,112.11,23700.0,90.3128,90.3289,90.2726,90.3048,23700.0
2007-01-17 15:45:00,112.11,112.16,112.1,112.14,33000.0,90.3048,90.345,90.2967,90.3289,33000.0
2007-01-17 15:50:00,112.16,112.16,112.06,112.08,18400.0,90.345,90.345,90.2645,90.2806,18400.0
2007-01-17 15:55:00,112.08,112.15,112.01,112.08,23500.0,90.2806,90.337,90.2242,90.2806,23500.0
2007-01-18 09:30:00,112.3,112.3,112.15,112.23,4500.0,90.4578,90.4578,90.337,90.4014,4500.0
2007-01-18 09:35:00,112.23,112.63,112.06,112.07,8200.0,90.4014,90.7236,90.2645,90.2726,8200.0
2007-01-18 09:40:00,112.07,112.36,112.05,112.36,1400.0,90.2726,90.5062,90.2564,90.5062,1400.0
2007-01-18 09:45:00,112.43,112.61,112.35,112.38,19100.0,90.5625,90.7075,90.4981,90.5223,19100.0
2007-01-18 09:50:00,112.38,112.38,111.67,112.08,80500.0,90.5223,90.5223,89.9504,90.2806,80500.0
2007-01-18 09:55:00,112.08,112.09,111.43,111.43,67900.0,90.2806,90.2887,89.757,89.757,67900.0
2007-01-18 10:00:00,111.42,111.43,110.67,110.69,39100.0,89.749,89.757,89.1449,89.161,39100.0
2007-01-18 10:05:00,110.78,110.99,110.45,110.77,16700.0,89.2335,89.4026,88.9676,89.2254,16700.0
2007-01-18 10:10:00,110.7,110.7,110.5,110.61,9000.0,89.169,89.169,89.0079,89.0965,9000.0
2007-01-18 10:15:00,110.62,110.93,110.5,110.75,22200.0,89.1046,89.3543,89.0079,89.2093,22200.0
2007-01-18 10:20:00,110.74,111.25,110.71,111.11,7800.0,89.2012,89.612,89.1771,89.4993,7800.0
2007-01-18 10:25:00,111.11,111.2,111.05,111.06,3700.0,89.4993,89.5718,89.4509,89.459,3700.0
2007-01-18 10:30:00,111.06,111.12,110.63,110.7,3000.0,89.459,89.5073,89.1126,89.169,3000.0
2007-01-18 10:35:00,110.7,110.85,110.55,110.8,6600.0,89.169,89.2898,89.0482,89.2496,6600.0
2007-01-18 10:40:00,110.81,110.85,110.66,110.66,4600.0,89.2576,89.2898,89.1368,89.1368,4600.0
2007-01-18 10:45:00,110.72,111.09,110.69,111.06,3200.0,89.1851,89.4832,89.161,89.459,3200.0
2007-01-18 10:50:00,111.0,111.01,110.95,110.96,3400.0,89.4107,89.4187,89.3704,89.3784,3400.0
2007-01-18 10:55:00,110.97,110.97,110.9,110.93,2000.0,89.3865,89.3865,89.3301,89.3543,2000.0
2007-01-18 11:00:00,110.93,111.2,110.93,111.17,2600.0,89.3543,89.5718,89.3543,89.5476,2600.0
2007-01-18 11:05:00,111.19,111.5,111.19,111.43,3700.0,89.5637,89.8134,89.5637,89.757,3700.0
2007-01-18 11:10:00,111.43,111.5,111.4,111.46,1500.0,89.757,89.8134,89.7329,89.7812,1500.0
2007-01-18 11:15:00,111.46,111.46,111.37,111.4,1500.0,89.7812,89.7812,89.7087,89.7329,1500.0
2007-01-18 11:20:00,111.27,111.27,111.02,111.15,8900.0,89.6282,89.6282,89.4268,89.5315,8900.0
2007-01-18 11:25:00,111.12,111.12,111.04,111.06,1800.0,89.5073,89.5073,89.4429,89.459,1800.0
2007-01-18 11:30:00,111.06,111.2,111.04,111.2,2700.0,89.459,89.5718,89.4429,89.5718,2700.0
2007-01-18 11:35:00,111.19,111.27,111.17,111.2,2400.0,89.5637,89.6282,89.5476,89.5718,2400.0
2007-01-18 11:40:00,111.2,111.2,111.15,111.15,2400.0,89.5718,89.5718,89.5315,89.5315,2400.0
2007-01-18 11:45:00,111.16,111.16,111.16,111.16,1800.0,89.5395,89.5395,89.5395,89.5395,1800.0
2007-01-18 11:50:00,111.16,111.28,111.16,111.28,7100.0,89.5395,89.6362,89.5395,89.6362,7100.0
2007-01-18 11:55:00,111.32,111.32,111.05,111.05,2200.0,89.6684,89.6684,89.4509,89.4509,2200.0
2007-01-18 12:00:00,111.06,111.06,111.0,111.04,4000.0,89.459,89.459,89.4107,89.4429,4000.0
2007-01-18 12:05:00,111.04,111.19,111.03,111.03,6400.0,89.4429,89.5637,89.4348,89.4348,6400.0
2007-01-18 12:10:00,111.04,111.04,111.0,111.0,4500.0,89.4429,89.4429,89.4107,89.4107,4500.0
2007-01-18 12:15:00,111.01,111.02,111.0,111.0,3600.0,89.4187,89.4268,89.4107,89.4107,3600.0
2007-01-18 12:20:00,111.0,111.01,111.0,111.0,3800.0,89.4107,89.4187,89.4107,89.4107,3800.0
2007-01-18 12:25:00,111.0,111.01,110.89,110.9,5800.0,89.4107,89.4187,89.3221,89.3301,5800.0
2007-01-18 12:30:00,110.9,110.96,110.9,110.95,2200.0,89.3301,89.3784,89.3301,89.3704,2200.0
2007-01-18 12:35:00,110.95,110.99,110.95,110.99,500.0,89.3704,89.4026,89.3704,89.4026,500.0
2007-01-18 12:40:00,110.94,110.97,110.92,110.97,2100.0,89.3623,89.3865,89.3462,89.3865,2100.0
2007-01-18 12:45:00,110.97,110.97,110.91,110.93,2100.0,89.3865,89.3865,89.3382,89.3543,2100.0
2007-01-18 12:50:00,110.93,110.95,110.91,110.95,33400.0,89.3543,89.3704,89.3382,89.3704,33400.0
2007-01-18 12:55:00,110.95,110.95,110.93,110.93,1100.0,89.3704,89.3704,89.3543,89.3543,1100.0
2007-01-18 13:00:00,110.91,110.91,110.89,110.9,600.0,89.3382,89.3382,89.3221,89.3301,600.0
2007-01-18 13:05:00,110.86,110.86,110.72,110.75,2600.0,89.2979,89.2979,89.1851,89.2093,2600.0
2007-01-18 13:10:00,110.72,110.77,110.72,110.74,1100.0,89.1851,89.2254,89.1851,89.2012,1100.0
2007-01-18 13:15:00,110.67,110.7,110.6,110.6,9700.0,89.1449,89.169,89.0885,89.0885,9700.0
2007-01-18 13:20:00,110.57,110.58,110.34,110.5,9300.0,89.0643,89.0724,88.879,89.0079,9300.0
2007-01-18 13:25:00,110.5,110.53,110.47,110.5,11600.0,89.0079,89.0321,88.9838,89.0079,11600.0
2007-01-18 13:30:00,110.5,110.54,110.37,110.46,5800.0,89.0079,89.0401,88.9032,88.9757,5800.0
2007-01-18 13:35:00,110.48,110.48,110.48,110.48,200.0,88.9918,88.9918,88.9918,88.9918,200.0
2007-01-18 13:40:00,110.5,110.5,110.45,110.48,2100.0,89.0079,89.0079,88.9676,88.9918,2100.0
2007-01-18 13:45:00,110.5,110.54,110.48,110.48,700.0,89.0079,89.0401,88.9918,88.9918,700.0
2007-01-18 13:50:00,110.5,110.5,110.49,110.5,1100.0,89.0079,89.0079,88.9999,89.0079,1100.0
2007-01-18 13:55:00,110.5,110.5,110.47,110.5,4600.0,89.0079,89.0079,88.9838,89.0079,4600.0
2007-01-18 14:00:00,110.49,110.53,110.49,110.49,6400.0,88.9999,89.0321,88.9999,88.9999,6400.0
2007-01-18 14:05:00,110.49,110.5,110.49,110.5,1500.0,88.9999,89.0079,88.9999,89.0079,1500.0
2007-01-18 14:10:00,110.5,110.5,110.29,110.44,7800.0,89.0079,89.0079,88.8388,88.9596,7800.0
2007-01-18 14:15:00,110.45,110.5,110.45,110.47,2900.0,88.9676,89.0079,88.9676,88.9838,2900.0
2007-01-18 14:20:00,110.49,110.49,110.43,110.47,3000.0,88.9999,88.9999,88.9515,88.9838,3000.0
2007-01-18 14:25:00,110.47,110.47,110.26,110.39,3100.0,88.9838,88.9838,88.8146,88.9193,3100.0
2007-01-18 14:30:00,110.35,110.41,110.25,110.36,8700.0,88.8871,88.9354,88.8065,88.8951,8700.0
2007-01-18 14:35:00,110.36,110.36,110.25,110.29,2800.0,88.8951,88.8951,88.8065,88.8388,2800.0
2007-01-18 14:40:00,110.29,110.43,110.29,110.33,3200.0,88.8388,88.9515,88.8388,88.871,3200.0
2007-01-18 14:45:00,110.29,110.35,110.27,110.35,5800.0,88.8388,88.8871,88.8227,88.8871,5800.0
2007-01-18 14:50:00,110.35,110.36,110.26,110.28,12700.0,88.8871,88.8951,88.8146,88.8307,12700.0
2007-01-18 14:55:00,110.28,110.34,110.27,110.28,2500.0,88.8307,88.879,88.8227,88.8307,2500.0
2007-01-18 15:00:00,110.27,110.35,110.25,110.33,12000.0,88.8227,88.8871,88.8065,88.871,12000.0
2007-01-18 15:05:00,110.32,110.34,110.25,110.3,10700.0,88.8629,88.879,88.8065,88.8468,10700.0
2007-01-18 15:10:00,110.3,110.53,110.25,110.52,20900.0,88.8468,89.0321,88.8065,89.024,20900.0
2007-01-18 15:15:00,110.48,110.53,110.42,110.45,7600.0,88.9918,89.0321,88.9435,88.9676,7600.0
2007-01-18 15:20:00,110.49,110.72,110.49,110.72,5900.0,88.9999,89.1851,88.9999,89.1851,5900.0
2007-01-18 15:25:00,110.73,110.88,110.71,110.88,11100.0,89.1932,89.314,89.1771,89.314,11100.0
2007-01-18 15:30:00,110.87,111.09,110.79,111.08,17000.0,89.306,89.4832,89.2415,89.4751,17000.0
2007-01-18 15:35:00,111.06,111.08,111.0,111.01,4600.0,89.459,89.4751,89.4107,89.4187,4600.0
2007-01-18 15:40:00,111.01,111.06,110.9,110.9,5400.0,89.4187,89.459,89.3301,89.3301,5400.0
2007-01-18 15:45:00,110.91,110.93,110.85,110.89,10900.0,89.3382,89.3543,89.2898,89.3221,10900.0
2007-01-18 15:50:00,110.93,110.93,110.83,110.84,23100.0,89.3543,89.3543,89.2737,89.2818,23100.0
2007-01-18 15:55:00,110.83,110.83,110.64,110.66,13800.0,89.2737,89.2737,89.1207,89.1368,13800.0
2007-01-19 09:30:00,110.6,110.6,110.38,110.49,14500.0,89.0885,89.0885,88.9113,88.9999,14500.0
2007-01-19 09:35:00,110.49,110.58,110.31,110.31,19900.0,88.9999,89.0724,88.8549,88.8549,19900.0
2007-01-19 09:40:00,110.25,110.52,110.25,110.5,25100.0,88.8065,89.024,88.8065,89.0079,25100.0
2007-01-19 09:45:00,110.5,110.56,110.26,110.27,22000.0,89.0079,89.0562,88.8146,88.8227,22000.0
2007-01-19 09:50:00,110.28,110.47,110.25,110.3,12300.0,88.8307,88.9838,88.8065,88.8468,12300.0
2007-01-19 09:55:00,110.31,110.48,110.26,110.48,5000.0,88.8549,88.9918,88.8146,88.9918,5000.0
2007-01-19 10:00:00,110.47,110.83,110.42,110.48,9700.0,88.9838,89.2737,88.9435,88.9918,9700.0
2007-01-19 10:05:00,110.43,110.74,110.43,110.69,5200.0,88.9515,89.2012,88.9515,89.161,5200.0
2007-01-19 10:10:00,110.66,110.91,110.5,110.76,6500.0,89.1368,89.3382,89.0079,89.2173,6500.0
2007-01-19 10:15:00,110.71,110.79,110.25,110.37,24800.0,89.1771,89.2415,88.8065,88.9032,24800.0
2007-01-19 10:20:00,110.44,110.54,110.41,110.45,3200.0,88.9596,89.0401,88.9354,88.9676,3200.0
2007-01-19 10:25:00,110.52,110.56,110.45,110.51,7500.0,89.024,89.0562,88.9676,89.016,7500.0
2007-01-19 10:30:00,110.5,110.59,110.36,110.49,10600.0,89.0079,89.0804,88.8951,88.9999,10600.0
2007-01-19 10:35:00,110.44,110.5,110.44,110.5,9300.0,88.9596,89.0079,88.9596,89.0079,9300.0
2007-01-19 10:40:00,110.5,110.95,110.5,110.94,17500.0,89.0079,89.3704,89.0079,89.3623,17500.0
2007-01-19 10:45:00,110.94,110.94,110.44,110.5,22700.0,89.3623,89.3623,88.9596,89.0079,22700.0
2007-01-19 10:50:00,110.5,110.55,110.45,110.49,14500.0,89.0079,89.0482,88.9676,88.9999,14500.0
2007-01-19 10:55:00,110.5,110.52,110.45,110.48,14400.0,89.0079,89.024,88.9676,88.9918,14400.0
2007-01-19 11:00:00,110.48,110.62,110.48,110.58,17800.0,88.9918,89.1046,88.9918,89.0724,17800.0
2007-01-19 11:05:00,110.59,110.59,110.51,110.58,4000.0,89.0804,89.0804,89.016,89.0724,4000.0
2007-01-19 11:10:00,110.58,110.61,110.5,110.56,8000.0,89.0724,89.0965,89.0079,89.0562,8000.0
2007-01-19 11:15:00,110.55,110.57,110.32,110.41,6200.0,89.0482,89.0643,88.8629,88.9354,6200.0
2007-01-19 11:20:00,110.44,110.46,110.35,110.39,2100.0,88.9596,88.9757,88.8871,88.9193,2100.0
2007-01-19 11:25:00,110.33,110.47,110.31,110.47,3500.0,88.871,88.9838,88.8549,88.9838,3500.0
2007-01-19 11:30:00,110.48,110.55,110.4,110.55,2400.0,88.9918,89.0482,88.9274,89.0482,2400.0
2007-01-19 11:35:00,110.54,110.59,110.52,110.59,2700.0,89.0401,89.0804,89.024,89.0804,2700.0
2007-01-19 11:40:00,110.59,110.69,110.59,110.59,2600.0,89.0804,89.161,89.0804,89.0804,2600.0
2007-01-19 11:45:00,110.52,110.58,110.5,110.57,1500.0,89.024,89.0724,89.0079,89.0643,1500.0
2007-01-19 11:50:00,110.53,110.59,110.53,110.53,2300.0,89.0321,89.0804,89.0321,89.0321,2300.0
2007-01-19 11:55:00,110.58,110.61,110.53,110.58,2000.0,89.0724,89.0965,89.0321,89.0724,2000.0
2007-01-19 12:00:00,110.57,110.58,110.5,110.58,3100.0,89.0643,89.0724,89.0079,89.0724,3100.0
2007-01-19 12:05:00,110.59,110.67,110.53,110.53,3900.0,89.0804,89.1449,89.0321,89.0321,3900.0
2007-01-19 12:10:00,110.51,110.56,110.45,110.55,4700.0,89.016,89.0562,88.9676,89.0482,4700.0
2007-01-19 12:15:00,110.55,110.59,110.54,110.59,1200.0,89.0482,89.0804,89.0401,89.0804,1200.0
2007-01-19 12:20:00,110.54,110.54,110.49,110.5,6600.0,89.0401,89.0401,88.9999,89.0079,6600.0
2007-01-19 12:25:00,110.5,110.57,110.5,110.55,2200.0,89.0079,89.0643,89.0079,89.0482,2200.0
2007-01-19 12:30:00,110.54,110.6,110.49,110.6,800.0,89.0401,89.0885,88.9999,89.0885,800.0
2007-01-19 12:35:00,110.57,110.62,110.52,110.62,2700.0,89.0643,89.1046,89.024,89.1046,2700.0
2007-01-19 12:40:00,110.62,110.78,110.62,110.78,600.0,89.1046,89.2335,89.1046,89.2335,600.0
2007-01-19 12:45:00,110.8,110.9,110.68,110.69,5500.0,89.2496,89.3301,89.1529,89.161,5500.0
2007-01-19 12:50:00,110.69,110.89,110.69,110.84,1900.0,89.161,89.3221,89.161,89.2818,1900.0
2007-01-19 12:55:00,110.86,110.87,110.7,110.76,2500.0,89.2979,89.306,89.169,89.2173,2500.0
2007-01-19 13:00:00,110.74,110.9,110.69,110.76,5500.0,89.2012,89.3301,89.161,89.2173,5500.0
2007-01-19 13:05:00,110.75,110.76,110.5,110.51,7100.0,89.2093,89.2173,89.0079,89.016,7100.0
2007-01-19 13:10:00,110.52,110.52,110.5,110.5,3900.0,89.024,89.024,89.0079,89.0079,3900.0
2007-01-19 13:15:00,110.5,110.5,110.4,110.44,6700.0,89.0079,89.0079,88.9274,88.9596,6700.0
2007-01-19 13:20:00,110.45,110.5,110.45,110.5,1500.0,88.9676,89.0079,88.9676,89.0079,1500.0
2007-01-19 13:25:00,110.5,110.5,110.45,110.46,2300.0,89.0079,89.0079,88.9676,88.9757,2300.0
2007-01-19 13:30:00,110.46,110.5,110.46,110.48,4400.0,88.9757,89.0079,88.9757,88.9918,4400.0
2007-01-19 13:35:00,110.49,110.5,110.46,110.49,13800.0,88.9999,89.0079,88.9757,88.9999,13800.0
2007-01-19 13:40:00,110.49,110.54,110.46,110.54,8200.0,88.9999,89.0401,88.9757,89.0401,8200.0
2007-01-19 13:45:00,110.54,110.63,110.54,110.6,4200.0,89.0401,89.1126,89.0401,89.0885,4200.0
2007-01-19 13:50:00,110.6,110.64,110.5,110.6,2900.0,89.0885,89.1207,89.0079,89.0885,2900.0
2007-01-19 13:55:00,110.6,110.7,110.59,110.67,2600.0,89.0885,89.169,89.0804,89.1449,2600.0
2007-01-19 14:00:00,110.67,110.86,110.64,110.86,2300.0,89.1449,89.2979,89.1207,89.2979,2300.0
2007-01-19 14:05:00,110.86,110.89,110.68,110.68,2400.0,89.2979,89.3221,89.1529,89.1529,2400.0
2007-01-19 14:10:00,110.72,110.79,110.72,110.79,1500.0,89.1851,89.2415,89.1851,89.2415,1500.0
2007-01-19 14:15:00,110.85,110.95,110.76,110.77,8500.0,89.2898,89.3704,89.2173,89.2254,8500.0
2007-01-19 14:20:00,110.8,110.88,110.78,110.82,5200.0,89.2496,89.314,89.2335,89.2657,5200.0
2007-01-19 14:25:00,110.84,111.0,110.76,111.0,5700.0,89.2818,89.4107,89.2173,89.4107,5700.0
2007-01-19 14:30:00,111.0,111.19,111.0,111.12,9100.0,89.4107,89.5637,89.4107,89.5073,9100.0
2007-01-19 14:35:00,111.16,111.16,110.99,110.99,25000.0,89.5395,89.5395,89.4026,89.4026,25000.0
2007-01-19 14:40:00,110.99,111.14,110.98,111.0,36600.0,89.4026,89.5234,89.3946,89.4107,36600.0
2007-01-19 14:45:00,110.99,111.5,110.99,111.5,19300.0,89.4026,89.8134,89.4026,89.8134,19300.0
2007-01-19 14:50:00,111.5,111.83,111.47,111.73,17800.0,89.8134,90.0792,89.7893,89.9987,17800.0
2007-01-19 14:55:00,111.74,111.86,111.74,111.82,9900.0,90.0067,90.1034,90.0067,90.0712,9900.0
2007-01-19 15:00:00,111.83,111.87,111.5,111.5,6700.0,90.0792,90.1115,89.8134,89.8134,6700.0
2007-01-19 15:05:00,111.45,111.45,111.07,111.11,36500.0,89.7731,89.7731,89.4671,89.4993,36500.0
2007-01-19 15:10:00,111.1,111.25,110.95,111.0,13800.0,89.4912,89.612,89.3704,89.4107,13800.0
2007-01-19 15:15:00,111.0,111.11,110.95,111.0,23800.0,89.4107,89.4993,89.3704,89.4107,23800.0
2007-01-19 15:20:00,111.01,111.15,110.96,111.01,37600.0,89.4187,89.5315,89.3784,89.4187,37600.0
2007-01-19 15:25:00,111.01,111.14,110.99,111.0,37500.0,89.4187,89.5234,89.4026,89.4107,37500.0
2007-01-19 15:30:00,111.0,111.11,110.97,110.98,41300.0,89.4107,89.4993,89.3865,89.3946,41300.0
2007-01-19 15:35:00,110.98,110.98,110.96,110.97,4700.0,89.3946,89.3946,89.3784,89.3865,4700.0
2007-01-19 15:40:00,110.97,111.11,110.94,111.02,38300.0,89.3865,89.4993,89.3623,89.4268,38300.0
2007-01-19 15:45:00,111.02,111.05,110.92,110.96,60000.0,89.4268,89.4509,89.3462,89.3784,60000.0
2007-01-19 15:50:00,110.96,111.06,110.91,110.95,26700.0,89.3784,89.459,89.3382,89.3704,26700.0
2007-01-19 15:55:00,110.95,110.97,110.88,110.9,52300.0,89.3704,89.3865,89.314,89.3301,52300.0
2007-01-22 09:30:00,110.81,110.81,110.52,110.8,4200.0,89.2576,89.2576,89.024,89.2496,4200.0
2007-01-22 09:35:00,110.67,110.8,110.61,110.8,1900.0,89.1449,89.2496,89.0965,89.2496,1900.0
2007-01-22 09:40:00,110.8,111.08,110.8,111.07,6500.0,89.2496,89.4751,89.2496,89.4671,6500.0
2007-01-22 09:45:00,111.1,111.13,110.82,110.82,14700.0,89.4912,89.5154,89.2657,89.2657,14700.0
2007-01-22 09:50:00,110.78,111.01,110.67,110.86,9800.0,89.2335,89.4187,89.1449,89.2979,9800.0
2007-01-22 09:55:00,110.92,111.17,110.92,111.1,6100.0,89.3462,89.5476,89.3462,89.4912,6100.0
2007-01-22 10:00:00,111.06,111.1,111.0,111.0,20300.0,89.459,89.4912,89.4107,89.4107,20300.0
2007-01-22 10:05:00,111.01,111.03,110.6,110.61,6100.0,89.4187,89.4348,89.0885,89.0965,6100.0
2007-01-22 10:10:00,110.61,110.82,110.6,110.67,10100.0,89.0965,89.2657,89.0885,89.1449,10100.0
2007-01-22 10:15:00,110.61,110.61,110.35,110.48,13100.0,89.0965,89.0965,88.8871,88.9918,13100.0
2007-01-22 10:20:00,110.45,110.49,110.12,110.19,14200.0,88.9676,88.9999,88.7018,88.7582,14200.0
2007-01-22 10:25:00,110.2,110.36,110.17,110.31,8300.0,88.7663,88.8951,88.7421,88.8549,8300.0
2007-01-22 10:30:00,110.29,110.37,110.2,110.31,5900.0,88.8388,88.9032,88.7663,88.8549,5900.0
2007-01-22 10:35:00,110.32,110.58,110.22,110.44,11500.0,88.8629,89.0724,88.7824,88.9596,11500.0
2007-01-22 10:40:00,110.44,110.57,110.44,110.47,4800.0,88.9596,89.0643,88.9596,88.9838,4800.0
2007-01-22 10:45:00,110.47,110.49,110.38,110.41,6500.0,88.9838,88.9999,88.9113,88.9354,6500.0
2007-01-22 10:50:00,110.39,110.66,110.25,110.26,19500.0,88.9193,89.1368,88.8065,88.8146,19500.0
2007-01-22 10:55:00,110.28,110.48,110.27,110.48,3100.0,88.8307,88.9918,88.8227,88.9918,3100.0
2007-01-22 11:00:00,110.47,110.55,110.47,110.54,2300.0,88.9838,89.0482,88.9838,89.0401,2300.0
2007-01-22 11:05:00,110.48,110.52,110.42,110.47,4700.0,88.9918,89.024,88.9435,88.9838,4700.0
2007-01-22 11:10:00,110.47,110.53,110.43,110.51,5200.0,88.9838,89.0321,88.9515,89.016,5200.0
2007-01-22 11:15:00,110.54,110.55,110.49,110.49,2000.0,89.0401,89.0482,88.9999,88.9999,2000.0
2007-01-22 11:20:00,110.49,110.5,110.39,110.4,2100.0,88.9999,89.0079,88.9193,88.9274,2100.0
2007-01-22 11:25:00,110.4,110.4,110.34,110.35,1400.0,88.9274,88.9274,88.879,88.8871,1400.0
2007-01-22 11:30:00,110.34,110.35,110.3,110.35,6600.0,88.879,88.8871,88.8468,88.8871,6600.0
2007-01-22 11:35:00,110.34,110.34,110.29,110.29,2900.0,88.879,88.879,88.8388,88.8388,2900.0
2007-01-22 11:40:00,110.29,110.32,110.2,110.25,7500.0,88.8388,88.8629,88.7663,88.8065,7500.0
2007-01-22 11:45:00,110.25,110.28,110.22,110.28,2700.0,88.8065,88.8307,88.7824,88.8307,2700.0
2007-01-22 11:50:00,110.29,110.48,110.28,110.4,4800.0,88.8388,88.9918,88.8307,88.9274,4800.0
2007-01-22 11:55:00,110.39,110.4,110.36,110.38,2000.0,88.9193,88.9274,88.8951,88.9113,2000.0
2007-01-22 12:00:00,110.38,110.4,110.36,110.36,3600.0,88.9113,88.9274,88.8951,88.8951,3600.0
2007-01-22 12:05:00,110.36,110.37,110.35,110.35,2200.0,88.8951,88.9032,88.8871,88.8871,2200.0
2007-01-22 12:10:00,110.32,110.32,110.23,110.25,1400.0,88.8629,88.8629,88.7904,88.8065,1400.0
2007-01-22 12:15:00,110.25,110.31,110.21,110.31,4000.0,88.8065,88.8549,88.7743,88.8549,4000.0
2007-01-22 12:20:00,110.33,110.33,110.29,110.29,1100.0,88.871,88.871,88.8388,88.8388,1100.0
2007-01-22 12:25:00,110.27,110.27,110.25,110.25,400.0,88.8227,88.8227,88.8065,88.8065,400.0
2007-01-22 12:30:00,110.24,110.27,110.23,110.27,2400.0,88.7985,88.8227,88.7904,88.8227,2400.0
2007-01-22 12:35:00,110.25,110.25,110.22,110.22,2600.0,88.8065,88.8065,88.7824,88.7824,2600.0
2007-01-22 12:40:00,110.23,110.26,110.2,110.2,5800.0,88.7904,88.8146,88.7663,88.7663,5800.0
2007-01-22 12:45:00,110.2,110.22,110.15,110.22,5800.0,88.7663,88.7824,88.726,88.7824,5800.0
2007-01-22 12:50:00,110.22,110.26,110.22,110.24,2000.0,88.7824,88.8146,88.7824,88.7985,2000.0
2007-01-22 12:55:00,110.2,110.21,110.2,110.21,200.0,88.7663,88.7743,88.7663,88.7743,200.0
2007-01-22 13:00:00,110.21,110.21,110.21,110.21,2000.0,88.7743,88.7743,88.7743,88.7743,2000.0
2007-01-22 13:05:00,110.18,110.18,110.04,110.05,9100.0,88.7502,88.7502,88.6374,88.6454,9100.0
2007-01-22 13:10:00,110.05,110.14,110.05,110.06,4800.0,88.6454,88.7179,88.6454,88.6535,4800.0
2007-01-22 13:15:00,110.06,110.25,110.06,110.25,5200.0,88.6535,88.8065,88.6535,88.8065,5200.0
2007-01-22 13:20:00,110.25,110.4,110.21,110.34,7400.0,88.8065,88.9274,88.7743,88.879,7400.0
2007-01-22 13:25:00,110.35,110.4,110.35,110.35,2400.0,88.8871,88.9274,88.8871,88.8871,2400.0
2007-01-22 13:30:00,110.34,110.37,110.33,110.35,6900.0,88.879,88.9032,88.871,88.8871,6900.0
2007-01-22 13:35:00,110.35,110.35,110.34,110.35,1000.0,88.8871,88.8871,88.879,88.8871,1000.0
2007-01-22 13:40:00,110.35,110.39,110.35,110.37,1600.0,88.8871,88.9193,88.8871,88.9032,1600.0
2007-01-22 13:45:00,110.36,110.37,110.32,110.33,2100.0,88.8951,88.9032,88.8629,88.871,2100.0
2007-01-22 13:50:00,110.34,110.34,110.33,110.34,700.0,88.879,88.879,88.871,88.879,700.0
2007-01-22 13:55:00,110.33,110.35,110.3,110.33,5700.0,88.871,88.8871,88.8468,88.871,5700.0
2007-01-22 14:00:00,110.34,110.42,110.34,110.42,2800.0,88.879,88.9435,88.879,88.9435,2800.0
2007-01-22 14:05:00,110.49,110.6,110.49,110.59,5900.0,88.9999,89.0885,88.9999,89.0804,5900.0
2007-01-22 14:10:00,110.59,110.67,110.55,110.67,5600.0,89.0804,89.1449,89.0482,89.1449,5600.0
2007-01-22 14:15:00,110.67,110.67,110.56,110.57,4100.0,89.1449,89.1449,89.0562,89.0643,4100.0
2007-01-22 14:20:00,110.57,110.68,110.57,110.67,3800.0,89.0643,89.1529,89.0643,89.1449,3800.0
2007-01-22 14:25:00,110.67,110.67,110.67,110.67,500.0,89.1449,89.1449,89.1449,89.1449,500.0
2007-01-22 14:30:00,110.66,110.67,110.56,110.56,2200.0,89.1368,89.1449,89.0562,89.0562,2200.0
2007-01-22 14:35:00,110.55,110.55,110.53,110.55,3700.0,89.0482,89.0482,89.0321,89.0482,3700.0
2007-01-22 14:40:00,110.55,110.66,110.54,110.62,3300.0,89.0482,89.1368,89.0401,89.1046,3300.0
2007-01-22 14:45:00,110.63,110.66,110.45,110.5,6200.0,89.1126,89.1368,88.9676,89.0079,6200.0
2007-01-22 14:50:00,110.49,110.53,110.47,110.48,3900.0,88.9999,89.0321,88.9838,88.9918,3900.0
2007-01-22 14:55:00,110.47,110.5,110.47,110.48,4000.0,88.9838,89.0079,88.9838,88.9918,4000.0
2007-01-22 15:00:00,110.47,110.47,110.4,110.41,4400.0,88.9838,88.9838,88.9274,88.9354,4400.0
2007-01-22 15:05:00,110.4,110.44,110.38,110.43,6300.0,88.9274,88.9596,88.9113,88.9515,6300.0
2007-01-22 15:10:00,110.44,110.46,110.38,110.39,5800.0,88.9596,88.9757,88.9113,88.9193,5800.0
2007-01-22 15:15:00,110.39,110.39,110.36,110.36,10100.0,88.9193,88.9193,88.8951,88.8951,10100.0
2007-01-22 15:20:00,110.36,110.36,110.19,110.2,11800.0,88.8951,88.8951,88.7582,88.7663,11800.0
2007-01-22 15:25:00,110.2,110.25,110.19,110.24,12200.0,88.7663,88.8065,88.7582,88.7985,12200.0
2007-01-22 15:30:00,110.24,110.28,110.24,110.24,10500.0,88.7985,88.8307,88.7985,88.7985,10500.0
2007-01-22 15:35:00,110.22,110.33,110.22,110.33,6900.0,88.7824,88.871,88.7824,88.871,6900.0
2007-01-22 15:40:00,110.32,110.33,110.26,110.27,7200.0,88.8629,88.871,88.8146,88.8227,7200.0
2007-01-22 15:45:00,110.28,110.28,110.25,110.25,4300.0,88.8307,88.8307,88.8065,88.8065,4300.0
2007-01-22 15:50:00,110.26,110.34,110.25,110.34,9600.0,88.8146,88.879,88.8065,88.879,9600.0
2007-01-22 15:55:00,110.33,110.4,110.28,110.35,26200.0,88.871,88.9274,88.8307,88.8871,26200.0
2007-01-23 09:35:00,110.28,110.98,110.28,110.98,4100.0,88.8307,89.3946,88.8307,89.3946,4100.0
2007-01-23 09:40:00,110.88,111.43,110.88,111.43,3800.0,89.314,89.757,89.314,89.757,3800.0
2007-01-23 09:45:00,111.43,112.0,111.32,112.0,13300.0,89.757,90.2162,89.6684,90.2162,13300.0
2007-01-23 09:50:00,112.02,112.42,112.02,112.31,4900.0,90.2323,90.5545,90.2323,90.4659,4900.0
2007-01-23 09:55:00,112.31,112.58,111.96,112.24,9900.0,90.4659,90.6834,90.1839,90.4095,9900.0
2007-01-23 10:00:00,112.16,112.34,111.83,111.92,12300.0,90.345,90.49,90.0792,90.1517,12300.0
2007-01-23 10:05:00,111.81,111.88,111.57,111.88,5100.0,90.0631,90.1195,89.8698,90.1195,5100.0
2007-01-23 10:10:00,111.88,112.1,111.73,111.88,11200.0,90.1195,90.2967,89.9987,90.1195,11200.0
2007-01-23 10:15:00,111.89,112.15,111.88,112.15,6200.0,90.1276,90.337,90.1195,90.337,6200.0
2007-01-23 10:20:00,112.18,112.35,112.07,112.07,10100.0,90.3612,90.4981,90.2726,90.2726,10100.0
2007-01-23 10:25:00,112.12,112.14,112.03,112.12,1300.0,90.3128,90.3289,90.2403,90.3128,1300.0
2007-01-23 10:30:00,112.12,112.15,111.95,112.0,4600.0,90.3128,90.337,90.1759,90.2162,4600.0
2007-01-23 10:35:00,112.04,112.08,111.9,111.99,12200.0,90.2484,90.2806,90.1356,90.2081,12200.0
2007-01-23 10:40:00,111.99,112.09,111.96,112.0,5000.0,90.2081,90.2887,90.1839,90.2162,5000.0
2007-01-23 10:45:00,112.0,112.13,111.95,111.98,7100.0,90.2162,90.3209,90.1759,90.2001,7100.0
2007-01-23 10:50:00,111.98,112.25,111.9,111.9,12300.0,90.2001,90.4175,90.1356,90.1356,12300.0
2007-01-23 10:55:00,111.91,112.01,111.85,111.92,7100.0,90.1437,90.2242,90.0953,90.1517,7100.0
2007-01-23 11:00:00,111.91,112.15,111.91,112.09,4900.0,90.1437,90.337,90.1437,90.2887,4900.0
2007-01-23 11:05:00,112.05,112.09,111.99,112.08,10600.0,90.2564,90.2887,90.2081,90.2806,10600.0
2007-01-23 11:10:00,112.05,112.15,112.02,112.05,6600.0,90.2564,90.337,90.2323,90.2564,6600.0
2007-01-23 11:15:00,112.04,112.1,112.0,112.02,9100.0,90.2484,90.2967,90.2162,90.2323,9100.0
2007-01-23 11:20:00,112.05,112.1,112.03,112.04,1300.0,90.2564,90.2967,90.2403,90.2484,1300.0
2007-01-23 11:25:00,112.04,112.08,112.0,112.07,2100.0,90.2484,90.2806,90.2162,90.2726,2100.0
2007-01-23 11:30:00,112.08,112.1,112.0,112.04,3200.0,90.2806,90.2967,90.2162,90.2484,3200.0
2007-01-23 11:35:00,112.0,112.07,112.0,112.03,1700.0,90.2162,90.2726,90.2162,90.2403,1700.0
2007-01-23 11:40:00,112.09,112.12,112.03,112.05,5300.0,90.2887,90.3128,90.2403,90.2564,5300.0
2007-01-23 11:45:00,112.06,112.07,112.0,112.05,2100.0,90.2645,90.2726,90.2162,90.2564,2100.0
2007-01-23 11:50:00,112.09,112.09,112.01,112.03,3300.0,90.2887,90.2887,90.2242,90.2403,3300.0
2007-01-23 11:55:00,112.03,112.08,112.0,112.08,5400.0,90.2403,90.2806,90.2162,90.2806,5400.0
2007-01-23 12:00:00,112.08,112.08,112.0,112.04,3600.0,90.2806,90.2806,90.2162,90.2484,3600.0
2007-01-23 12:05:00,112.04,112.08,112.01,112.05,4700.0,90.2484,90.2806,90.2242,90.2564,4700.0
2007-01-23 12:10:00,112.04,112.07,112.0,112.05,2500.0,90.2484,90.2726,90.2162,90.2564,2500.0
2007-01-23 12:15:00,112.06,112.12,112.04,112.1,4400.0,90.2645,90.3128,90.2484,90.2967,4400.0
2007-01-23 12:20:00,112.12,112.14,112.09,112.13,6400.0,90.3128,90.3289,90.2887,90.3209,6400.0
2007-01-23 12:25:00,112.16,112.17,112.09,112.15,9100.0,90.345,90.3531,90.2887,90.337,9100.0
2007-01-23 12:30:00,112.09,112.17,112.06,112.09,3300.0,90.2887,90.3531,90.2645,90.2887,3300.0
2007-01-23 12:35:00,112.1,112.16,112.09,112.12,10600.0,90.2967,90.345,90.2887,90.3128,10600.0
2007-01-23 12:40:00,112.09,112.19,112.09,112.17,5300.0,90.2887,90.3692,90.2887,90.3531,5300.0
2007-01-23 12:45:00,112.17,112.25,112.17,112.24,8600.0,90.3531,90.4175,90.3531,90.4095,8600.0
2007-01-23 12:50:00,112.21,112.36,112.18,112.35,15500.0,90.3853,90.5062,90.3612,90.4981,15500.0
2007-01-23 12:55:00,112.3,112.64,112.3,112.52,16900.0,90.4578,90.7317,90.4578,90.635,16900.0
2007-01-23 13:00:00,112.57,112.75,112.57,112.69,12100.0,90.6753,90.8203,90.6753,90.772,12100.0
2007-01-23 13:05:00,112.73,112.77,112.68,112.7,6400.0,90.8042,90.8364,90.7639,90.78,6400.0
2007-01-23 13:10:00,112.72,112.74,112.61,112.68,6900.0,90.7961,90.8122,90.7075,90.7639,6900.0
2007-01-23 13:15:00,112.67,112.69,112.6,112.65,4600.0,90.7559,90.772,90.6995,90.7397,4600.0
2007-01-23 13:20:00,112.66,112.75,112.6,112.74,5600.0,90.7478,90.8203,90.6995,90.8122,5600.0
2007-01-23 13:25:00,112.74,112.94,112.69,112.71,25400.0,90.8122,90.9733,90.772,90.7881,25400.0
2007-01-23 13:30:00,112.71,112.79,112.71,112.75,5500.0,90.7881,90.8525,90.7881,90.8203,5500.0
2007-01-23 13:35:00,112.75,112.8,112.74,112.76,5400.0,90.8203,90.8606,90.8122,90.8284,5400.0
2007-01-23 13:40:00,112.76,112.78,112.7,112.76,8600.0,90.8284,90.8445,90.78,90.8284,8600.0
2007-01-23 13:45:00,112.71,112.77,112.68,112.73,5300.0,90.7881,90.8364,90.7639,90.8042,5300.0
2007-01-23 13:50:00,112.72,112.77,112.6,112.76,7400.0,90.7961,90.8364,90.6995,90.8284,7400.0
2007-01-23 13:55:00,112.72,112.78,112.69,112.78,2800.0,90.7961,90.8445,90.772,90.8445,2800.0
2007-01-23 14:00:00,112.73,112.82,112.73,112.82,3800.0,90.8042,90.8767,90.8042,90.8767,3800.0
2007-01-23 14:05:00,112.82,112.85,112.66,112.75,9700.0,90.8767,90.9008,90.7478,90.8203,9700.0
2007-01-23 14:10:00,112.83,112.83,112.64,112.75,5800.0,90.8847,90.8847,90.7317,90.8203,5800.0
2007-01-23 14:15:00,112.75,112.87,112.75,112.87,6400.0,90.8203,90.917,90.8203,90.917,6400.0
2007-01-23 14:20:00,112.87,113.07,112.84,113.07,17000.0,90.917,91.0781,90.8928,91.0781,17000.0
2007-01-23 14:25:00,113.07,113.2,113.03,113.12,6500.0,91.0781,91.1828,91.0458,91.1183,6500.0
2007-01-23 14:30:00,113.04,113.15,112.69,112.8,20500.0,91.0539,91.1425,90.772,90.8606,20500.0
2007-01-23 14:35:00,112.76,113.0,112.76,113.0,8900.0,90.8284,91.0217,90.8284,91.0217,8900.0
2007-01-23 14:40:00,113.0,113.0,112.6,112.64,11000.0,91.0217,91.0217,90.6995,90.7317,11000.0
2007-01-23 14:45:00,112.61,112.93,112.49,112.9,12500.0,90.7075,90.9653,90.6109,90.9411,12500.0
2007-01-23 14:50:00,112.9,113.04,112.9,113.04,2900.0,90.9411,91.0539,90.9411,91.0539,2900.0
2007-01-23 14:55:00,113.0,113.1,112.99,113.09,11400.0,91.0217,91.1022,91.0136,91.0942,11400.0
2007-01-23 15:00:00,113.05,113.25,113.05,113.25,5800.0,91.0619,91.223,91.0619,91.223,5800.0
2007-01-23 15:05:00,113.25,113.28,113.13,113.18,7400.0,91.223,91.2472,91.1264,91.1667,7400.0
2007-01-23 15:10:00,113.18,113.32,113.13,113.32,16500.0,91.1667,91.2794,91.1264,91.2794,16500.0
2007-01-23 15:15:00,113.32,113.38,113.26,113.35,6900.0,91.2794,91.3278,91.2311,91.3036,6900.0
2007-01-23 15:20:00,113.35,113.39,113.17,113.22,13000.0,91.3036,91.3358,91.1586,91.1989,13000.0
2007-01-23 15:25:00,113.22,113.27,113.1,113.1,16000.0,91.1989,91.2392,91.1022,91.1022,16000.0
2007-01-23 15:30:00,113.11,113.11,112.78,112.88,11000.0,91.1103,91.1103,90.8445,90.925,11000.0
2007-01-23 15:35:00,112.87,113.06,112.81,113.01,11800.0,90.917,91.07,90.8686,91.0297,11800.0
2007-01-23 15:40:00,112.99,113.0,112.86,112.94,8200.0,91.0136,91.0217,90.9089,90.9733,8200.0
2007-01-23 15:45:00,112.94,112.98,112.86,112.87,9700.0,90.9733,91.0056,90.9089,90.917,9700.0
2007-01-23 15:50:00,112.86,113.05,112.74,112.98,21300.0,90.9089,91.0619,90.8122,91.0056,21300.0
2007-01-23 15:55:00,112.98,113.07,112.88,112.95,16600.0,91.0056,91.0781,90.925,90.9814,16600.0
2007-01-24 09:30:00,113.0,113.0,112.95,112.96,4600.0,91.0217,91.0217,90.9814,90.9895,4600.0
2007-01-24 09:35:00,112.95,112.95,112.86,112.89,2500.0,90.9814,90.9814,90.9089,90.9331,2500.0
2007-01-24 09:40:00,112.86,112.88,112.6,112.72,5400.0,90.9089,90.925,90.6995,90.7961,5400.0
2007-01-24 09:45:00,112.78,112.78,112.52,112.57,6800.0,90.8445,90.8445,90.635,90.6753,6800.0
2007-01-24 09:50:00,112.59,112.69,112.54,112.69,8000.0,90.6914,90.772,90.6511,90.772,8000.0
2007-01-24 09:55:00,112.74,112.74,112.13,112.13,25700.0,90.8122,90.8122,90.3209,90.3209,25700.0
2007-01-24 10:00:00,112.05,112.05,111.77,111.8,13100.0,90.2564,90.2564,90.0309,90.0551,13100.0
2007-01-24 10:05:00,111.8,111.95,111.75,111.93,13300.0,90.0551,90.1759,90.0148,90.1598,13300.0
2007-01-24 10:10:00,111.9,112.16,111.87,112.16,12700.0,90.1356,90.345,90.1115,90.345,12700.0
2007-01-24 10:15:00,112.11,112.34,112.1,112.26,11600.0,90.3048,90.49,90.2967,90.4256,11600.0
2007-01-24 10:20:00,112.24,112.31,112.01,112.2,10300.0,90.4095,90.4659,90.2242,90.3773,10300.0
2007-01-24 10:25:00,112.16,112.21,112.05,112.15,7300.0,90.345,90.3853,90.2564,90.337,7300.0
2007-01-24 10:30:00,112.16,112.34,112.16,112.26,9900.0,90.345,90.49,90.345,90.4256,9900.0
2007-01-24 10:35:00,112.26,112.45,112.22,112.37,8700.0,90.4256,90.5786,90.3934,90.5142,8700.0
2007-01-24 10:40:00,112.34,112.42,112.3,112.42,4000.0,90.49,90.5545,90.4578,90.5545,4000.0
2007-01-24 10:45:00,112.44,112.47,112.14,112.14,9500.0,90.5706,90.5948,90.3289,90.3289,9500.0
2007-01-24 10:50:00,112.14,112.17,111.96,112.12,10000.0,90.3289,90.3531,90.1839,90.3128,10000.0
2007-01-24 10:55:00,112.12,112.41,112.07,112.34,5500.0,90.3128,90.5464,90.2726,90.49,5500.0
2007-01-24 11:00:00,112.26,112.63,112.26,112.61,6500.0,90.4256,90.7236,90.4256,90.7075,6500.0
2007-01-24 11:05:00,112.55,112.64,112.54,112.59,7500.0,90.6592,90.7317,90.6511,90.6914,7500.0
2007-01-24 11:10:00,112.64,112.8,112.64,112.8,4000.0,90.7317,90.8606,90.7317,90.8606,4000.0
2007-01-24 11:15:00,112.78,112.94,112.77,112.93,4100.0,90.8445,90.9733,90.8364,90.9653,4100.0
2007-01-24 11:20:00,112.94,112.99,112.88,112.98,13000.0,90.9733,91.0136,90.925,91.0056,13000.0
2007-01-24 11:25:00,112.95,113.0,112.83,112.89,10100.0,90.9814,91.0217,90.8847,90.9331,10100.0
2007-01-24 11:30:00,112.91,112.93,112.71,112.78,4100.0,90.9492,90.9653,90.7881,90.8445,4100.0
2007-01-24 11:35:00,112.76,112.82,112.74,112.75,4100.0,90.8284,90.8767,90.8122,90.8203,4100.0
2007-01-24 11:40:00,112.79,112.82,112.52,112.66,10700.0,90.8525,90.8767,90.635,90.7478,10700.0
2007-01-24 11:45:00,112.59,112.62,112.45,112.55,6600.0,90.6914,90.7156,90.5786,90.6592,6600.0
2007-01-24 11:50:00,112.58,112.63,112.46,112.46,5300.0,90.6834,90.7236,90.5867,90.5867,5300.0
2007-01-24 11:55:00,112.47,112.5,112.33,112.5,7100.0,90.5948,90.6189,90.482,90.6189,7100.0
2007-01-24 12:00:00,112.5,112.51,112.37,112.4,12700.0,90.6189,90.627,90.5142,90.5384,12700.0
2007-01-24 12:05:00,112.43,112.55,112.42,112.46,5100.0,90.5625,90.6592,90.5545,90.5867,5100.0
2007-01-24 12:10:00,112.46,112.54,112.4,112.41,5000.0,90.5867,90.6511,90.5384,90.5464,5000.0
2007-01-24 12:15:00,112.4,112.49,112.4,112.4,4400.0,90.5384,90.6109,90.5384,90.5384,4400.0
2007-01-24 12:20:00,112.41,112.44,112.4,112.44,1300.0,90.5464,90.5706,90.5384,90.5706,1300.0
2007-01-24 12:25:00,112.43,112.5,112.43,112.44,2900.0,90.5625,90.6189,90.5625,90.5706,2900.0
2007-01-24 12:30:00,112.47,112.52,112.4,112.49,16100.0,90.5948,90.635,90.5384,90.6109,16100.0
2007-01-24 12:35:00,112.5,112.72,112.47,112.67,20600.0,90.6189,90.7961,90.5948,90.7559,20600.0
2007-01-24 12:40:00,112.64,112.73,112.53,112.53,2700.0,90.7317,90.8042,90.6431,90.6431,2700.0
2007-01-24 12:45:00,112.57,112.57,112.53,112.53,1600.0,90.6753,90.6753,90.6431,90.6431,1600.0
2007-01-24 12:50:00,112.54,112.65,112.54,112.6,3000.0,90.6511,90.7397,90.6511,90.6995,3000.0
2007-01-24 12:55:00,112.59,112.66,112.57,112.61,1400.0,90.6914,90.7478,90.6753,90.7075,1400.0
2007-01-24 13:00:00,112.64,112.64,112.44,112.47,7400.0,90.7317,90.7317,90.5706,90.5948,7400.0
2007-01-24 13:05:00,112.47,112.51,112.45,112.49,4300.0,90.5948,90.627,90.5786,90.6109,4300.0
2007-01-24 13:10:00,112.49,112.61,112.47,112.61,4800.0,90.6109,90.7075,90.5948,90.7075,4800.0
2007-01-24 13:15:00,112.61,112.61,112.52,112.61,3700.0,90.7075,90.7075,90.635,90.7075,3700.0
2007-01-24 13:20:00,112.59,112.59,112.49,112.51,2700.0,90.6914,90.6914,90.6109,90.627,2700.0
2007-01-24 13:25:00,112.49,112.65,112.49,112.64,4200.0,90.6109,90.7397,90.6109,90.7317,4200.0
2007-01-24 13:30:00,112.64,112.76,112.63,112.76,3300.0,90.7317,90.8284,90.7236,90.8284,3300.0
2007-01-24 13:35:00,112.7,112.87,112.7,112.78,6000.0,90.78,90.917,90.78,90.8445,6000.0
2007-01-24 13:40:00,112.78,112.79,112.78,112.78,3900.0,90.8445,90.8525,90.8445,90.8445,3900.0
2007-01-24 13:45:00,112.79,112.8,112.78,112.79,2700.0,90.8525,90.8606,90.8445,90.8525,2700.0
2007-01-24 13:50:00,112.78,112.82,112.78,112.82,2800.0,90.8445,90.8767,90.8445,90.8767,2800.0
2007-01-24 13:55:00,112.82,113.0,112.79,112.95,7100.0,90.8767,91.0217,90.8525,90.9814,7100.0
2007-01-24 14:00:00,112.98,113.0,112.85,112.86,6400.0,91.0056,91.0217,90.9008,90.9089,6400.0
2007-01-24 14:05:00,112.82,112.89,112.79,112.79,5500.0,90.8767,90.9331,90.8525,90.8525,5500.0
2007-01-24 14:10:00,112.82,113.07,112.82,113.04,5100.0,90.8767,91.0781,90.8767,91.0539,5100.0
2007-01-24 14:15:00,113.02,113.08,112.96,113.05,4100.0,91.0378,91.0861,90.9895,91.0619,4100.0
2007-01-24 14:20:00,113.06,113.15,113.02,113.15,4000.0,91.07,91.1425,91.0378,91.1425,4000.0
2007-01-24 14:25:00,113.13,113.17,113.1,113.12,2800.0,91.1264,91.1586,91.1022,91.1183,2800.0
2007-01-24 14:30:00,113.16,113.21,113.03,113.15,8200.0,91.1506,91.1908,91.0458,91.1425,8200.0
2007-01-24 14:35:00,113.19,113.39,113.17,113.39,6200.0,91.1747,91.3358,91.1586,91.3358,6200.0
2007-01-24 14:40:00,113.4,113.41,113.25,113.25,3500.0,91.3439,91.3519,91.223,91.223,3500.0
2007-01-24 14:45:00,113.27,113.34,113.25,113.25,3000.0,91.2392,91.2955,91.223,91.223,3000.0
2007-01-24 14:50:00,113.25,113.3,113.14,113.15,4400.0,91.223,91.2633,91.1344,91.1425,4400.0
2007-01-24 14:55:00,113.15,113.17,113.11,113.17,2000.0,91.1425,91.1586,91.1103,91.1586,2000.0
2007-01-24 15:00:00,113.17,113.29,113.17,113.29,7800.0,91.1586,91.2553,91.1586,91.2553,7800.0
2007-01-24 15:05:00,113.26,113.46,113.26,113.41,8600.0,91.2311,91.3922,91.2311,91.3519,8600.0
2007-01-24 15:10:00,113.37,113.38,113.17,113.26,9000.0,91.3197,91.3278,91.1586,91.2311,9000.0
2007-01-24 15:15:00,113.26,113.37,113.24,113.37,3700.0,91.2311,91.3197,91.215,91.3197,3700.0
2007-01-24 15:20:00,113.37,113.42,113.37,113.37,3300.0,91.3197,91.36,91.3197,91.3197,3300.0
2007-01-24 15:25:00,113.38,113.38,113.28,113.28,2700.0,91.3278,91.3278,91.2472,91.2472,2700.0
2007-01-24 15:30:00,113.3,113.3,113.19,113.2,4300.0,91.2633,91.2633,91.1747,91.1828,4300.0
2007-01-24 15:35:00,113.19,113.28,113.19,113.25,5900.0,91.1747,91.2472,91.1747,91.223,5900.0
2007-01-24 15:40:00,113.25,113.25,113.2,113.22,5600.0,91.223,91.223,91.1828,91.1989,5600.0
2007-01-24 15:45:00,113.22,113.39,113.21,113.39,9900.0,91.1989,91.3358,91.1908,91.3358,9900.0
2007-01-24 15:50:00,113.39,113.41,113.3,113.4,9200.0,91.3358,91.3519,91.2633,91.3439,9200.0
2007-01-24 15:55:00,113.4,113.4,113.35,113.36,5100.0,91.3439,91.3439,91.3036,91.3117,5100.0
2007-01-25 09:35:00,113.4,113.44,113.3,113.4,6200.0,91.3439,91.3761,91.2633,91.3439,6200.0
2007-01-25 09:40:00,113.4,113.4,113.18,113.37,4300.0,91.3439,91.3439,91.1667,91.3197,4300.0
2007-01-25 09:45:00,113.32,113.34,113.1,113.23,6100.0,91.2794,91.2955,91.1022,91.2069,6100.0
2007-01-25 09:50:00,113.21,113.64,113.21,113.35,10100.0,91.1908,91.5372,91.1908,91.3036,10100.0
2007-01-25 09:55:00,113.35,113.6,113.15,113.57,5600.0,91.3036,91.505,91.1425,91.4808,5600.0
2007-01-25 10:00:00,113.58,113.58,113.0,113.1,10200.0,91.4889,91.4889,91.0217,91.1022,10200.0
2007-01-25 10:05:00,113.0,113.12,112.8,112.95,15200.0,91.0217,91.1183,90.8606,90.9814,15200.0
2007-01-25 10:10:00,112.98,113.04,112.93,113.01,22800.0,91.0056,91.0539,90.9653,91.0297,22800.0
2007-01-25 10:15:00,113.0,113.06,112.91,112.97,10900.0,91.0217,91.07,90.9492,90.9975,10900.0
2007-01-25 10:20:00,112.94,113.15,112.89,113.08,5700.0,90.9733,91.1425,90.9331,91.0861,5700.0
2007-01-25 10:25:00,113.11,113.11,112.97,113.04,2200.0,91.1103,91.1103,90.9975,91.0539,2200.0
2007-01-25 10:30:00,113.04,113.28,113.04,113.12,4400.0,91.0539,91.2472,91.0539,91.1183,4400.0
2007-01-25 10:35:00,113.15,113.19,113.07,113.15,1200.0,91.1425,91.1747,91.0781,91.1425,1200.0
2007-01-25 10:40:00,113.15,113.28,113.0,113.28,5500.0,91.1425,91.2472,91.0217,91.2472,5500.0
2007-01-25 10:45:00,113.24,113.24,113.2,113.24,1200.0,91.215,91.215,91.1828,91.215,1200.0
2007-01-25 10:50:00,113.24,113.31,113.24,113.24,2500.0,91.215,91.2714,91.215,91.215,2500.0
2007-01-25 10:55:00,113.3,113.32,113.18,113.31,1700.0,91.2633,91.2794,91.1667,91.2714,1700.0
2007-01-25 11:00:00,113.32,113.47,113.32,113.47,1700.0,91.2794,91.4003,91.2794,91.4003,1700.0
2007-01-25 11:05:00,113.46,113.49,113.43,113.47,3100.0,91.3922,91.4164,91.368,91.4003,3100.0
2007-01-25 11:10:00,113.44,113.45,113.4,113.4,700.0,91.3761,91.3841,91.3439,91.3439,700.0
2007-01-25 11:15:00,113.39,113.39,113.36,113.36,200.0,91.3358,91.3358,91.3117,91.3117,200.0
2007-01-25 11:20:00,113.34,113.35,113.33,113.33,400.0,91.2955,91.3036,91.2875,91.2875,400.0
2007-01-25 11:25:00,113.28,113.28,113.21,113.27,2100.0,91.2472,91.2472,91.1908,91.2392,2100.0
2007-01-25 11:30:00,113.28,113.28,113.2,113.22,2900.0,91.2472,91.2472,91.1828,91.1989,2900.0
2007-01-25 11:35:00,113.24,113.25,113.13,113.18,1400.0,91.215,91.223,91.1264,91.1667,1400.0
2007-01-25 11:40:00,113.22,113.24,113.16,113.17,1500.0,91.1989,91.215,91.1506,91.1586,1500.0
2007-01-25 11:45:00,113.19,113.19,113.11,113.11,800.0,91.1747,91.1747,91.1103,91.1103,800.0
2007-01-25 11:50:00,113.11,113.11,113.04,113.04,1300.0,91.1103,91.1103,91.0539,91.0539,1300.0
2007-01-25 11:55:00,113.04,113.04,112.97,112.98,2700.0,91.0539,91.0539,90.9975,91.0056,2700.0
2007-01-25 12:00:00,112.97,113.02,112.96,112.96,5600.0,90.9975,91.0378,90.9895,90.9895,5600.0
2007-01-25 12:05:00,112.96,112.96,112.88,112.92,13800.0,90.9895,90.9895,90.925,90.9572,13800.0
2007-01-25 12:10:00,112.92,112.97,112.92,112.95,8400.0,90.9572,90.9975,90.9572,90.9814,8400.0
2007-01-25 12:15:00,112.95,113.01,112.94,113.01,6700.0,90.9814,91.0297,90.9733,91.0297,6700.0
2007-01-25 12:20:00,112.99,113.0,112.92,112.96,4200.0,91.0136,91.0217,90.9572,90.9895,4200.0
2007-01-25 12:25:00,112.95,113.05,112.89,113.04,3900.0,90.9814,91.0619,90.9331,91.0539,3900.0
2007-01-25 12:30:00,112.98,112.99,112.95,112.95,1400.0,91.0056,91.0136,90.9814,90.9814,1400.0
2007-01-25 12:35:00,112.92,113.07,112.92,113.06,5400.0,90.9572,91.0781,90.9572,91.07,5400.0
2007-01-25 12:40:00,113.01,113.05,112.99,112.99,4200.0,91.0297,91.0619,91.0136,91.0136,4200.0
2007-01-25 12:45:00,112.99,112.99,112.98,112.98,300.0,91.0136,91.0136,91.0056,91.0056,300.0
2007-01-25 12:50:00,112.96,112.96,112.92,112.95,1500.0,90.9895,90.9895,90.9572,90.9814,1500.0
2007-01-25 12:55:00,112.95,112.95,112.89,112.95,1400.0,90.9814,90.9814,90.9331,90.9814,1400.0
2007-01-25 13:00:00,112.96,112.96,112.95,112.95,1300.0,90.9895,90.9895,90.9814,90.9814,1300.0
2007-01-25 13:05:00,112.89,112.92,112.85,112.85,3100.0,90.9331,90.9572,90.9008,90.9008,3100.0
2007-01-25 13:10:00,112.84,112.85,112.84,112.85,1500.0,90.8928,90.9008,90.8928,90.9008,1500.0
2007-01-25 13:15:00,112.83,112.83,112.75,112.75,1900.0,90.8847,90.8847,90.8203,90.8203,1900.0
2007-01-25 13:20:00,112.75,112.75,112.75,112.75,900.0,90.8203,90.8203,90.8203,90.8203,900.0
2007-01-25 13:25:00,112.75,112.75,112.75,112.75,200.0,90.8203,90.8203,90.8203,90.8203,200.0
2007-01-25 13:30:00,112.76,112.76,112.7,112.7,6200.0,90.8284,90.8284,90.78,90.78,6200.0
2007-01-25 13:35:00,112.71,112.77,112.65,112.77,5800.0,90.7881,90.8364,90.7397,90.8364,5800.0
2007-01-25 13:40:00,112.77,112.79,112.72,112.79,2500.0,90.8364,90.8525,90.7961,90.8525,2500.0
2007-01-25 13:45:00,112.75,112.76,112.7,112.75,1400.0,90.8203,90.8284,90.78,90.8203,1400.0
2007-01-25 13:50:00,112.7,112.71,112.69,112.7,1200.0,90.78,90.7881,90.772,90.78,1200.0
2007-01-25 13:55:00,112.66,112.68,112.61,112.67,5500.0,90.7478,90.7639,90.7075,90.7559,5500.0
2007-01-25 14:00:00,112.66,112.68,112.57,112.57,3500.0,90.7478,90.7639,90.6753,90.6753,3500.0
2007-01-25 14:05:00,112.51,112.53,112.15,112.19,24600.0,90.627,90.6431,90.337,90.3692,24600.0
2007-01-25 14:10:00,112.19,112.2,112.12,112.12,3700.0,90.3692,90.3773,90.3128,90.3128,3700.0
2007-01-25 14:15:00,112.12,112.12,112.0,112.01,11000.0,90.3128,90.3128,90.2162,90.2242,11000.0
2007-01-25 14:20:00,112.02,112.1,112.01,112.03,3500.0,90.2323,90.2967,90.2242,90.2403,3500.0
2007-01-25 14:25:00,112.03,112.05,112.0,112.03,1200.0,90.2403,90.2564,90.2162,90.2403,1200.0
2007-01-25 14:30:00,112.04,112.05,112.0,112.05,4900.0,90.2484,90.2564,90.2162,90.2564,4900.0
2007-01-25 14:35:00,112.04,112.08,112.02,112.02,3600.0,90.2484,90.2806,90.2323,90.2323,3600.0
2007-01-25 14:40:00,112.01,112.01,111.98,112.01,3500.0,90.2242,90.2242,90.2001,90.2242,3500.0
2007-01-25 14:45:00,112.02,112.02,111.98,111.98,1700.0,90.2323,90.2323,90.2001,90.2001,1700.0
2007-01-25 14:50:00,111.98,112.09,111.98,112.0,5000.0,90.2001,90.2887,90.2001,90.2162,5000.0
2007-01-25 14:55:00,112.01,112.15,111.98,112.15,6300.0,90.2242,90.337,90.2001,90.337,6300.0
2007-01-25 15:00:00,112.13,112.13,111.96,111.96,5400.0,90.3209,90.3209,90.1839,90.1839,5400.0
2007-01-25 15:05:00,111.95,112.02,111.95,112.0,7300.0,90.1759,90.2323,90.1759,90.2162,7300.0
2007-01-25 15:10:00,112.0,112.14,111.97,112.09,7900.0,90.2162,90.3289,90.192,90.2887,7900.0
2007-01-25 15:15:00,112.05,112.05,112.0,112.03,2400.0,90.2564,90.2564,90.2162,90.2403,2400.0
2007-01-25 15:20:00,112.01,112.02,111.99,112.0,2900.0,90.2242,90.2323,90.2081,90.2162,2900.0
2007-01-25 15:25:00,112.0,112.05,111.95,112.0,10900.0,90.2162,90.2564,90.1759,90.2162,10900.0
2007-01-25 15:30:00,112.0,112.0,111.77,111.84,18200.0,90.2162,90.2162,90.0309,90.0873,18200.0
2007-01-25 15:35:00,111.84,111.85,111.72,111.75,13600.0,90.0873,90.0953,89.9906,90.0148,13600.0
2007-01-25 15:40:00,111.77,111.85,111.74,111.82,7000.0,90.0309,90.0953,90.0067,90.0712,7000.0
2007-01-25 15:45:00,111.84,112.03,111.84,112.01,6300.0,90.0873,90.2403,90.0873,90.2242,6300.0
2007-01-25 15:50:00,112.01,112.15,111.99,112.0,20500.0,90.2242,90.337,90.2081,90.2162,20500.0
2007-01-25 15:55:00,112.04,112.06,111.99,112.0,21700.0,90.2484,90.2645,90.2081,90.2162,21700.0
2007-01-26 09:30:00,112.17,112.17,112.17,112.17,2700.0,90.3531,90.3531,90.3531,90.3531,2700.0
2007-01-26 09:35:00,111.95,112.38,111.82,112.37,3800.0,90.1759,90.5223,90.0712,90.5142,3800.0
2007-01-26 09:40:00,112.34,112.5,112.25,112.27,3700.0,90.49,90.6189,90.4175,90.4337,3700.0
2007-01-26 09:45:00,112.25,112.34,111.5,111.69,19300.0,90.4175,90.49,89.8134,89.9665,19300.0
2007-01-26 09:50:00,111.66,112.0,111.57,111.68,10700.0,89.9423,90.2162,89.8698,89.9584,10700.0
2007-01-26 09:55:00,111.62,111.69,111.5,111.61,5700.0,89.9101,89.9665,89.8134,89.902,5700.0
2007-01-26 10:00:00,111.65,111.89,111.5,111.5,21000.0,89.9342,90.1276,89.8134,89.8134,21000.0
2007-01-26 10:05:00,111.51,111.75,111.5,111.71,4800.0,89.8215,90.0148,89.8134,89.9826,4800.0
2007-01-26 10:10:00,111.71,111.75,111.49,111.56,6900.0,89.9826,90.0148,89.8054,89.8617,6900.0
2007-01-26 10:15:00,111.59,111.66,111.42,111.51,8900.0,89.8859,89.9423,89.749,89.8215,8900.0
2007-01-26 10:20:00,111.51,111.8,111.51,111.8,7800.0,89.8215,90.0551,89.8215,90.0551,7800.0
2007-01-26 10:25:00,111.81,112.24,111.81,112.23,6700.0,90.0631,90.4095,90.0631,90.4014,6700.0
2007-01-26 10:30:00,112.25,112.34,111.96,112.01,7800.0,90.4175,90.49,90.1839,90.2242,7800.0
2007-01-26 10:35:00,112.02,112.11,111.9,112.11,3200.0,90.2323,90.3048,90.1356,90.3048,3200.0
2007-01-26 10:40:00,112.1,112.1,112.1,112.1,400.0,90.2967,90.2967,90.2967,90.2967,400.0
2007-01-26 10:45:00,112.03,112.03,111.98,111.98,1300.0,90.2403,90.2403,90.2001,90.2001,1300.0
2007-01-26 10:50:00,111.98,111.98,111.89,111.89,900.0,90.2001,90.2001,90.1276,90.1276,900.0
2007-01-26 10:55:00,111.91,111.95,111.91,111.94,1100.0,90.1437,90.1759,90.1437,90.1678,1100.0
2007-01-26 11:00:00,111.87,111.87,111.8,111.82,1500.0,90.1115,90.1115,90.0551,90.0712,1500.0
2007-01-26 11:05:00,111.83,111.89,111.83,111.89,5100.0,90.0792,90.1276,90.0792,90.1276,5100.0
2007-01-26 11:10:00,111.9,111.92,111.86,111.91,2500.0,90.1356,90.1517,90.1034,90.1437,2500.0
2007-01-26 11:15:00,111.92,111.97,111.91,111.97,1000.0,90.1517,90.192,90.1437,90.192,1000.0
2007-01-26 11:20:00,111.86,111.9,111.85,111.9,2500.0,90.1034,90.1356,90.0953,90.1356,2500.0
2007-01-26 11:25:00,111.9,111.9,111.85,111.85,700.0,90.1356,90.1356,90.0953,90.0953,700.0
2007-01-26 11:30:00,111.83,111.84,111.75,111.81,3100.0,90.0792,90.0873,90.0148,90.0631,3100.0
2007-01-26 11:35:00,111.83,111.88,111.78,111.83,5600.0,90.0792,90.1195,90.039,90.0792,5600.0
2007-01-26 11:40:00,111.86,111.9,111.85,111.9,8100.0,90.1034,90.1356,90.0953,90.1356,8100.0
2007-01-26 11:45:00,111.9,111.94,111.87,111.87,4400.0,90.1356,90.1678,90.1115,90.1115,4400.0
2007-01-26 11:50:00,111.86,111.89,111.84,111.86,1100.0,90.1034,90.1276,90.0873,90.1034,1100.0
2007-01-26 11:55:00,111.88,112.04,111.84,111.98,3100.0,90.1195,90.2484,90.0873,90.2001,3100.0
2007-01-26 12:00:00,111.98,112.04,111.98,112.02,2900.0,90.2001,90.2484,90.2001,90.2323,2900.0
2007-01-26 12:05:00,112.01,112.17,112.01,112.17,5000.0,90.2242,90.3531,90.2242,90.3531,5000.0
2007-01-26 12:10:00,112.14,112.41,112.14,112.41,2800.0,90.3289,90.5464,90.3289,90.5464,2800.0
2007-01-26 12:15:00,112.38,112.46,112.38,112.45,1700.0,90.5223,90.5867,90.5223,90.5786,1700.0
2007-01-26 12:20:00,112.49,112.54,112.47,112.53,3200.0,90.6109,90.6511,90.5948,90.6431,3200.0
2007-01-26 12:25:00,112.52,112.52,112.46,112.46,1600.0,90.635,90.635,90.5867,90.5867,1600.0
2007-01-26 12:30:00,112.49,112.49,112.47,112.48,800.0,90.6109,90.6109,90.5948,90.6028,800.0
2007-01-26 12:35:00,112.46,112.46,112.36,112.36,1000.0,90.5867,90.5867,90.5062,90.5062,1000.0
2007-01-26 12:40:00,112.37,112.37,112.33,112.35,1400.0,90.5142,90.5142,90.482,90.4981,1400.0
2007-01-26 12:45:00,112.37,112.37,112.35,112.35,1100.0,90.5142,90.5142,90.4981,90.4981,1100.0
2007-01-26 12:50:00,112.35,112.35,112.25,112.27,2800.0,90.4981,90.4981,90.4175,90.4337,2800.0
2007-01-26 12:55:00,112.29,112.34,112.29,112.34,1100.0,90.4498,90.49,90.4498,90.49,1100.0
2007-01-26 13:00:00,112.34,112.34,112.34,112.34,800.0,90.49,90.49,90.49,90.49,800.0
2007-01-26 13:05:00,112.33,112.33,112.28,112.32,1900.0,90.482,90.482,90.4417,90.4739,1900.0
2007-01-26 13:10:00,112.33,112.35,112.26,112.35,6000.0,90.482,90.4981,90.4256,90.4981,6000.0
2007-01-26 13:15:00,112.35,112.45,112.35,112.44,2200.0,90.4981,90.5786,90.4981,90.5706,2200.0
2007-01-26 13:20:00,112.41,112.41,112.37,112.38,1900.0,90.5464,90.5464,90.5142,90.5223,1900.0
2007-01-26 13:25:00,112.33,112.33,112.25,112.26,600.0,90.482,90.482,90.4175,90.4256,600.0
2007-01-26 13:30:00,112.28,112.43,112.28,112.38,3500.0,90.4417,90.5625,90.4417,90.5223,3500.0
2007-01-26 13:35:00,112.38,112.38,112.27,112.27,1500.0,90.5223,90.5223,90.4337,90.4337,1500.0
2007-01-26 13:40:00,112.32,112.33,112.29,112.29,1900.0,90.4739,90.482,90.4498,90.4498,1900.0
2007-01-26 13:45:00,112.25,112.28,112.25,112.28,2000.0,90.4175,90.4417,90.4175,90.4417,2000.0
2007-01-26 13:50:00,112.29,112.29,112.27,112.27,1800.0,90.4498,90.4498,90.4337,90.4337,1800.0
2007-01-26 13:55:00,112.28,112.32,112.17,112.22,2800.0,90.4417,90.4739,90.3531,90.3934,2800.0
2007-01-26 14:00:00,112.28,112.28,112.24,112.24,1100.0,90.4417,90.4417,90.4095,90.4095,1100.0
2007-01-26 14:05:00,112.25,112.25,112.2,112.24,2500.0,90.4175,90.4175,90.3773,90.4095,2500.0
2007-01-26 14:10:00,112.25,112.25,112.18,112.18,2100.0,90.4175,90.4175,90.3612,90.3612,2100.0
2007-01-26 14:15:00,112.14,112.35,112.14,112.32,6200.0,90.3289,90.4981,90.3289,90.4739,6200.0
2007-01-26 14:20:00,112.32,112.32,112.2,112.3,3500.0,90.4739,90.4739,90.3773,90.4578,3500.0
2007-01-26 14:25:00,112.28,112.42,112.28,112.42,4800.0,90.4417,90.5545,90.4417,90.5545,4800.0
2007-01-26 14:30:00,112.41,112.41,112.31,112.32,3200.0,90.5464,90.5464,90.4659,90.4739,3200.0
2007-01-26 14:35:00,112.34,112.35,112.26,112.26,2300.0,90.49,90.4981,90.4256,90.4256,2300.0
2007-01-26 14:40:00,112.29,112.35,112.28,112.35,2200.0,90.4498,90.4981,90.4417,90.4981,2200.0
2007-01-26 14:45:00,112.39,112.51,112.39,112.5,3500.0,90.5303,90.627,90.5303,90.6189,3500.0
2007-01-26 14:50:00,112.5,112.61,112.49,112.6,2400.0,90.6189,90.7075,90.6109,90.6995,2400.0
2007-01-26 14:55:00,112.58,112.62,112.44,112.62,3000.0,90.6834,90.7156,90.5706,90.7156,3000.0
2007-01-26 15:00:00,112.61,112.75,112.61,112.75,2700.0,90.7075,90.8203,90.7075,90.8203,2700.0
2007-01-26 15:05:00,112.71,112.82,112.67,112.82,5400.0,90.7881,90.8767,90.7559,90.8767,5400.0
2007-01-26 15:10:00,112.87,112.88,112.77,112.81,2700.0,90.917,90.925,90.8364,90.8686,2700.0
2007-01-26 15:15:00,112.83,112.94,112.8,112.81,5300.0,90.8847,90.9733,90.8606,90.8686,5300.0
2007-01-26 15:20:00,112.77,112.77,112.75,112.76,2900.0,90.8364,90.8364,90.8203,90.8284,2900.0
2007-01-26 15:25:00,112.81,112.9,112.81,112.83,1100.0,90.8686,90.9411,90.8686,90.8847,1100.0
2007-01-26 15:30:00,112.84,112.84,112.72,112.83,4900.0,90.8928,90.8928,90.7961,90.8847,4900.0
2007-01-26 15:35:00,112.91,112.95,112.9,112.95,1600.0,90.9492,90.9814,90.9411,90.9814,1600.0
2007-01-26 15:40:00,112.95,112.95,112.83,112.84,2500.0,90.9814,90.9814,90.8847,90.8928,2500.0
2007-01-26 15:45:00,112.84,112.91,112.82,112.82,5400.0,90.8928,90.9492,90.8767,90.8767,5400.0
2007-01-26 15:50:00,112.83,112.89,112.83,112.87,3900.0,90.8847,90.9331,90.8847,90.917,3900.0
2007-01-26 15:55:00,112.88,112.9,112.87,112.88,7600.0,90.925,90.9411,90.917,90.925,7600.0
2007-01-29 09:30:00,112.92,113.05,112.91,113.01,3400.0,90.9572,91.0619,90.9492,91.0297,3400.0
2007-01-29 09:35:00,112.95,112.97,112.95,112.97,2700.0,90.9814,90.9975,90.9814,90.9975,2700.0
2007-01-29 09:40:00,113.05,113.39,113.0,113.02,8600.0,91.0619,91.3358,91.0217,91.0378,8600.0
2007-01-29 09:45:00,113.05,113.26,112.95,113.16,11600.0,91.0619,91.2311,90.9814,91.1506,11600.0
2007-01-29 09:50:00,113.14,113.3,113.0,113.03,5200.0,91.1344,91.2633,91.0217,91.0458,5200.0
2007-01-29 09:55:00,113.0,113.08,113.0,113.03,4600.0,91.0217,91.0861,91.0217,91.0458,4600.0
2007-01-29 10:00:00,113.04,113.11,113.01,113.01,3100.0,91.0539,91.1103,91.0297,91.0297,3100.0
2007-01-29 10:05:00,113.03,113.14,113.0,113.02,3300.0,91.0458,91.1344,91.0217,91.0378,3300.0
2007-01-29 10:10:00,113.04,113.11,113.01,113.06,2300.0,91.0539,91.1103,91.0297,91.07,2300.0
2007-01-29 10:15:00,113.01,113.07,113.0,113.05,2700.0,91.0297,91.0781,91.0217,91.0619,2700.0
2007-01-29 10:20:00,113.04,113.08,113.0,113.08,4200.0,91.0539,91.0861,91.0217,91.0861,4200.0
2007-01-29 10:25:00,113.14,113.27,113.01,113.01,7100.0,91.1344,91.2392,91.0297,91.0297,7100.0
2007-01-29 10:30:00,113.1,113.1,113.0,113.01,5100.0,91.1022,91.1022,91.0217,91.0297,5100.0
2007-01-29 10:35:00,113.01,113.06,113.0,113.05,3800.0,91.0297,91.07,91.0217,91.0619,3800.0
2007-01-29 10:40:00,113.05,113.09,112.97,112.97,6700.0,91.0619,91.0942,90.9975,90.9975,6700.0
2007-01-29 10:45:00,112.97,113.08,112.97,113.06,4200.0,90.9975,91.0861,90.9975,91.07,4200.0
2007-01-29 10:50:00,113.07,113.08,112.97,113.08,2400.0,91.0781,91.0861,90.9975,91.0861,2400.0
2007-01-29 10:55:00,113.08,113.08,113.0,113.04,1800.0,91.0861,91.0861,91.0217,91.0539,1800.0
2007-01-29 11:00:00,113.02,113.08,113.0,113.08,3600.0,91.0378,91.0861,91.0217,91.0861,3600.0
2007-01-29 11:05:00,113.08,113.12,113.03,113.12,1700.0,91.0861,91.1183,91.0458,91.1183,1700.0
2007-01-29 11:10:00,113.07,113.12,113.06,113.11,2300.0,91.0781,91.1183,91.07,91.1103,2300.0
2007-01-29 11:15:00,113.11,113.14,113.06,113.06,1100.0,91.1103,91.1344,91.07,91.07,1100.0
2007-01-29 11:20:00,113.05,113.09,113.03,113.09,2100.0,91.0619,91.0942,91.0458,91.0942,2100.0
2007-01-29 11:25:00,113.06,113.08,113.01,113.01,700.0,91.07,91.0861,91.0297,91.0297,700.0
2007-01-29 11:30:00,113.05,113.12,113.05,113.07,3100.0,91.0619,91.1183,91.0619,91.0781,3100.0
2007-01-29 11:35:00,113.06,113.08,113.06,113.08,1300.0,91.07,91.0861,91.07,91.0861,1300.0
2007-01-29 11:40:00,113.09,113.24,113.08,113.18,2400.0,91.0942,91.215,91.0861,91.1667,2400.0
2007-01-29 11:45:00,113.16,113.2,113.13,113.2,1300.0,91.1506,91.1828,91.1264,91.1828,1300.0
2007-01-29 11:50:00,113.16,113.16,113.12,113.12,500.0,91.1506,91.1506,91.1183,91.1183,500.0
2007-01-29 11:55:00,113.13,113.13,113.02,113.02,4000.0,91.1264,91.1264,91.0378,91.0378,4000.0
2007-01-29 12:00:00,113.03,113.03,113.0,113.01,3800.0,91.0458,91.0458,91.0217,91.0297,3800.0
2007-01-29 12:05:00,113.03,113.06,113.0,113.0,9100.0,91.0458,91.07,91.0217,91.0217,9100.0
2007-01-29 12:10:00,113.01,113.05,113.0,113.0,5800.0,91.0297,91.0619,91.0217,91.0217,5800.0
2007-01-29 12:15:00,113.0,113.05,112.98,113.0,4600.0,91.0217,91.0619,91.0056,91.0217,4600.0
2007-01-29 12:20:00,113.0,113.06,112.96,113.06,5400.0,91.0217,91.07,90.9895,91.07,5400.0
2007-01-29 12:25:00,113.06,113.06,113.01,113.03,1100.0,91.07,91.07,91.0297,91.0458,1100.0
2007-01-29 12:30:00,113.01,113.04,113.0,113.04,800.0,91.0297,91.0539,91.0217,91.0539,800.0
2007-01-29 12:35:00,113.05,113.05,113.02,113.02,1100.0,91.0619,91.0619,91.0378,91.0378,1100.0
2007-01-29 12:40:00,113.07,113.08,113.02,113.02,1500.0,91.0781,91.0861,91.0378,91.0378,1500.0
2007-01-29 12:45:00,113.02,113.03,113.01,113.02,1400.0,91.0378,91.0458,91.0297,91.0378,1400.0
2007-01-29 12:50:00,113.0,113.01,112.95,112.98,13700.0,91.0217,91.0297,90.9814,91.0056,13700.0
2007-01-29 12:55:00,112.95,112.97,112.95,112.96,2200.0,90.9814,90.9975,90.9814,90.9895,2200.0
2007-01-29 13:00:00,112.96,113.01,112.9,112.9,5200.0,90.9895,91.0297,90.9411,90.9411,5200.0
2007-01-29 13:05:00,112.91,112.91,112.88,112.89,3200.0,90.9492,90.9492,90.925,90.9331,3200.0
2007-01-29 13:10:00,112.9,112.91,112.89,112.89,4000.0,90.9411,90.9492,90.9331,90.9331,4000.0
2007-01-29 13:15:00,112.88,112.91,112.86,112.88,9100.0,90.925,90.9492,90.9089,90.925,9100.0
2007-01-29 13:20:00,112.87,112.87,112.79,112.82,3800.0,90.917,90.917,90.8525,90.8767,3800.0
2007-01-29 13:25:00,112.8,112.89,112.8,112.87,3300.0,90.8606,90.9331,90.8606,90.917,3300.0
2007-01-29 13:30:00,112.87,112.87,112.75,112.75,4400.0,90.917,90.917,90.8203,90.8203,4400.0
2007-01-29 13:35:00,112.77,112.77,112.75,112.75,2400.0,90.8364,90.8364,90.8203,90.8203,2400.0
2007-01-29 13:40:00,112.76,112.82,112.73,112.82,9900.0,90.8284,90.8767,90.8042,90.8767,9900.0
2007-01-29 13:45:00,112.82,112.84,112.78,112.82,10800.0,90.8767,90.8928,90.8445,90.8767,10800.0
2007-01-29 13:50:00,112.81,112.9,112.75,112.85,13500.0,90.8686,90.9411,90.8203,90.9008,13500.0
2007-01-29 13:55:00,112.83,112.94,112.76,112.81,17500.0,90.8847,90.9733,90.8284,90.8686,17500.0
2007-01-29 14:00:00,112.81,112.89,112.81,112.88,11800.0,90.8686,90.9331,90.8686,90.925,11800.0
2007-01-29 14:05:00,112.88,113.02,112.86,112.95,8700.0,90.925,91.0378,90.9089,90.9814,8700.0
2007-01-29 14:10:00,112.96,113.05,112.91,113.0,8000.0,90.9895,91.0619,90.9492,91.0217,8000.0
2007-01-29 14:15:00,112.99,113.02,112.97,113.02,9100.0,91.0136,91.0378,90.9975,91.0378,9100.0
2007-01-29 14:20:00,113.02,113.13,113.02,113.06,2500.0,91.0378,91.1264,91.0378,91.07,2500.0
2007-01-29 14:25:00,113.03,113.15,112.97,113.11,5500.0,91.0458,91.1425,90.9975,91.1103,5500.0
2007-01-29 14:30:00,113.06,113.2,113.04,113.16,14600.0,91.07,91.1828,91.0539,91.1506,14600.0
2007-01-29 14:35:00,113.18,113.19,113.16,113.16,2400.0,91.1667,91.1747,91.1506,91.1506,2400.0
2007-01-29 14:40:00,113.14,113.25,113.13,113.15,6500.0,91.1344,91.223,91.1264,91.1425,6500.0
2007-01-29 14:45:00,113.11,113.23,113.06,113.23,7500.0,91.1103,91.2069,91.07,91.2069,7500.0
2007-01-29 14:50:00,113.23,113.25,113.19,113.25,7100.0,91.2069,91.223,91.1747,91.223,7100.0
2007-01-29 14:55:00,113.25,113.27,113.17,113.24,9400.0,91.223,91.2392,91.1586,91.215,9400.0
2007-01-29 15:00:00,113.24,113.35,113.24,113.27,4500.0,91.215,91.3036,91.215,91.2392,4500.0
2007-01-29 15:05:00,113.27,113.27,113.21,113.23,6100.0,91.2392,91.2392,91.1908,91.2069,6100.0
2007-01-29 15:10:00,113.25,113.34,113.25,113.34,3600.0,91.223,91.2955,91.223,91.2955,3600.0
2007-01-29 15:15:00,113.31,113.33,113.19,113.33,6700.0,91.2714,91.2875,91.1747,91.2875,6700.0
2007-01-29 15:20:00,113.29,113.29,113.18,113.19,8700.0,91.2553,91.2553,91.1667,91.1747,8700.0
2007-01-29 15:25:00,113.2,113.34,113.2,113.31,3800.0,91.1828,91.2955,91.1828,91.2714,3800.0
2007-01-29 15:30:00,113.31,113.32,113.25,113.31,9700.0,91.2714,91.2794,91.223,91.2714,9700.0
2007-01-29 15:35:00,113.31,113.33,113.28,113.29,5300.0,91.2714,91.2875,91.2472,91.2553,5300.0
2007-01-29 15:40:00,113.3,113.31,113.3,113.3,1400.0,91.2633,91.2714,91.2633,91.2633,1400.0
2007-01-29 15:45:00,113.28,113.34,113.23,113.34,9800.0,91.2472,91.2955,91.2069,91.2955,9800.0
2007-01-29 15:50:00,113.32,113.34,113.24,113.32,13700.0,91.2794,91.2955,91.215,91.2794,13700.0
2007-01-29 15:55:00,113.32,113.41,113.32,113.39,11000.0,91.2794,91.3519,91.2794,91.3358,11000.0
2007-01-30 09:30:00,113.89,113.89,113.38,113.38,12000.0,91.7386,91.7386,91.3278,91.3278,12000.0
2007-01-30 09:35:00,113.38,113.67,113.26,113.6,9700.0,91.3278,91.5614,91.2311,91.505,9700.0
2007-01-30 09:40:00,113.55,113.68,113.46,113.53,13100.0,91.4647,91.5694,91.3922,91.4486,13100.0
2007-01-30 09:45:00,113.54,113.62,113.5,113.55,9000.0,91.4566,91.5211,91.4244,91.4647,9000.0
2007-01-30 09:50:00,113.55,113.59,113.5,113.55,15700.0,91.4647,91.4969,91.4244,91.4647,15700.0
2007-01-30 09:55:00,113.51,113.55,113.35,113.36,9200.0,91.4325,91.4647,91.3036,91.3117,9200.0
2007-01-30 10:00:00,113.36,113.51,113.32,113.38,17800.0,91.3117,91.4325,91.2794,91.3278,17800.0
2007-01-30 10:05:00,113.41,113.41,113.29,113.29,16400.0,91.3519,91.3519,91.2553,91.2553,16400.0
2007-01-30 10:10:00,113.26,113.31,113.17,113.3,7800.0,91.2311,91.2714,91.1586,91.2633,7800.0
2007-01-30 10:15:00,113.32,113.38,113.26,113.38,11900.0,91.2794,91.3278,91.2311,91.3278,11900.0
2007-01-30 10:20:00,113.4,113.5,113.37,113.47,7200.0,91.3439,91.4244,91.3197,91.4003,7200.0
2007-01-30 10:25:00,113.43,113.49,113.42,113.47,6200.0,91.368,91.4164,91.36,91.4003,6200.0
2007-01-30 10:30:00,113.48,113.5,113.44,113.48,5200.0,91.4083,91.4244,91.3761,91.4083,5200.0
2007-01-30 10:35:00,113.46,113.53,113.42,113.48,9500.0,91.3922,91.4486,91.36,91.4083,9500.0
2007-01-30 10:40:00,113.48,113.5,113.42,113.45,5600.0,91.4083,91.4244,91.36,91.3841,5600.0
2007-01-30 10:45:00,113.46,113.46,113.41,113.44,5100.0,91.3922,91.3922,91.3519,91.3761,5100.0
2007-01-30 10:50:00,113.44,113.46,113.43,113.46,3100.0,91.3761,91.3922,91.368,91.3922,3100.0
2007-01-30 10:55:00,113.44,113.46,113.43,113.45,4800.0,91.3761,91.3922,91.368,91.3841,4800.0
2007-01-30 11:00:00,113.46,113.54,113.46,113.5,8200.0,91.3922,91.4566,91.3922,91.4244,8200.0
2007-01-30 11:05:00,113.5,113.52,113.43,113.51,14200.0,91.4244,91.4405,91.368,91.4325,14200.0
2007-01-30 11:10:00,113.5,113.52,113.46,113.5,8500.0,91.4244,91.4405,91.3922,91.4244,8500.0
2007-01-30 11:15:00,113.51,113.55,113.44,113.5,9800.0,91.4325,91.4647,91.3761,91.4244,9800.0
2007-01-30 11:20:00,113.49,113.5,113.43,113.48,7800.0,91.4164,91.4244,91.368,91.4083,7800.0
2007-01-30 11:25:00,113.47,113.53,113.45,113.5,12200.0,91.4003,91.4486,91.3841,91.4244,12200.0
2007-01-30 11:30:00,113.5,113.5,113.46,113.47,2600.0,91.4244,91.4244,91.3922,91.4003,2600.0
2007-01-30 11:35:00,113.47,113.52,113.46,113.51,2300.0,91.4003,91.4405,91.3922,91.4325,2300.0
2007-01-30 11:40:00,113.52,113.53,113.52,113.53,2100.0,91.4405,91.4486,91.4405,91.4486,2100.0
2007-01-30 11:45:00,113.53,113.53,113.41,113.46,5200.0,91.4486,91.4486,91.3519,91.3922,5200.0
2007-01-30 11:50:00,113.46,113.49,113.41,113.49,8700.0,91.3922,91.4164,91.3519,91.4164,8700.0
2007-01-30 11:55:00,113.48,113.52,113.46,113.5,4200.0,91.4083,91.4405,91.3922,91.4244,4200.0
2007-01-30 12:00:00,113.52,113.56,113.44,113.5,7000.0,91.4405,91.4728,91.3761,91.4244,7000.0
2007-01-30 12:05:00,113.51,113.55,113.48,113.55,6300.0,91.4325,91.4647,91.4083,91.4647,6300.0
2007-01-30 12:10:00,113.56,113.56,113.53,113.54,1700.0,91.4728,91.4728,91.4486,91.4566,1700.0
2007-01-30 12:15:00,113.53,113.55,113.41,113.46,5000.0,91.4486,91.4647,91.3519,91.3922,5000.0
2007-01-30 12:20:00,113.46,113.52,113.46,113.5,7800.0,91.3922,91.4405,91.3922,91.4244,7800.0
2007-01-30 12:25:00,113.5,113.54,113.5,113.54,2000.0,91.4244,91.4566,91.4244,91.4566,2000.0
2007-01-30 12:30:00,113.54,113.54,113.52,113.54,600.0,91.4566,91.4566,91.4405,91.4566,600.0
2007-01-30 12:35:00,113.54,113.54,113.5,113.51,3100.0,91.4566,91.4566,91.4244,91.4325,3100.0
2007-01-30 12:40:00,113.51,113.52,113.48,113.5,4700.0,91.4325,91.4405,91.4083,91.4244,4700.0
2007-01-30 12:45:00,113.5,113.52,113.47,113.5,1800.0,91.4244,91.4405,91.4003,91.4244,1800.0
2007-01-30 12:50:00,113.52,113.52,113.45,113.5,4900.0,91.4405,91.4405,91.3841,91.4244,4900.0
2007-01-30 12:55:00,113.48,113.51,113.47,113.48,3700.0,91.4083,91.4325,91.4003,91.4083,3700.0
2007-01-30 13:00:00,113.48,113.48,113.4,113.44,3800.0,91.4083,91.4083,91.3439,91.3761,3800.0
2007-01-30 13:05:00,113.42,113.42,113.35,113.39,7400.0,91.36,91.36,91.3036,91.3358,7400.0
2007-01-30 13:10:00,113.38,113.44,113.38,113.4,2000.0,91.3278,91.3761,91.3278,91.3439,2000.0
2007-01-30 13:15:00,113.4,113.4,113.36,113.38,4100.0,91.3439,91.3439,91.3117,91.3278,4100.0
2007-01-30 13:20:00,113.37,113.5,113.37,113.5,3800.0,91.3197,91.4244,91.3197,91.4244,3800.0
2007-01-30 13:25:00,113.5,113.53,113.38,113.5,6100.0,91.4244,91.4486,91.3278,91.4244,6100.0
2007-01-30 13:30:00,113.47,113.5,113.45,113.46,2300.0,91.4003,91.4244,91.3841,91.3922,2300.0
2007-01-30 13:35:00,113.46,113.5,113.46,113.5,2100.0,91.3922,91.4244,91.3922,91.4244,2100.0
2007-01-30 13:40:00,113.51,113.57,113.5,113.5,2500.0,91.4325,91.4808,91.4244,91.4244,2500.0
2007-01-30 13:45:00,113.48,113.63,113.48,113.6,10000.0,91.4083,91.5291,91.4083,91.505,10000.0
2007-01-30 13:50:00,113.6,113.63,113.58,113.6,3400.0,91.505,91.5291,91.4889,91.505,3400.0
2007-01-30 13:55:00,113.6,113.62,113.58,113.61,1900.0,91.505,91.5211,91.4889,91.513,1900.0
2007-01-30 14:00:00,113.62,113.62,113.52,113.57,4500.0,91.5211,91.5211,91.4405,91.4808,4500.0
2007-01-30 14:05:00,113.58,113.64,113.58,113.64,3900.0,91.4889,91.5372,91.4889,91.5372,3900.0
2007-01-30 14:10:00,113.65,113.67,113.6,113.64,4900.0,91.5452,91.5614,91.505,91.5372,4900.0
2007-01-30 14:15:00,113.66,113.66,113.62,113.65,500.0,91.5533,91.5533,91.5211,91.5452,500.0
2007-01-30 14:20:00,113.62,113.7,113.62,113.65,2300.0,91.5211,91.5855,91.5211,91.5452,2300.0
2007-01-30 14:25:00,113.66,113.68,113.63,113.68,3800.0,91.5533,91.5694,91.5291,91.5694,3800.0
2007-01-30 14:30:00,113.65,113.7,113.63,113.7,4500.0,91.5452,91.5855,91.5291,91.5855,4500.0
2007-01-30 14:35:00,113.7,113.7,113.68,113.68,800.0,91.5855,91.5855,91.5694,91.5694,800.0
2007-01-30 14:40:00,113.69,113.69,113.65,113.65,2800.0,91.5775,91.5775,91.5452,91.5452,2800.0
2007-01-30 14:45:00,113.65,113.66,113.63,113.65,4800.0,91.5452,91.5533,91.5291,91.5452,4800.0
2007-01-30 14:50:00,113.66,113.76,113.66,113.76,2900.0,91.5533,91.6339,91.5533,91.6339,2900.0
2007-01-30 14:55:00,113.76,113.83,113.7,113.77,6600.0,91.6339,91.6902,91.5855,91.6419,6600.0
2007-01-30 15:00:00,113.78,113.91,113.78,113.91,3500.0,91.65,91.7547,91.65,91.7547,3500.0
2007-01-30 15:05:00,113.9,113.92,113.83,113.92,2100.0,91.7466,91.7627,91.6902,91.7627,2100.0
2007-01-30 15:10:00,113.93,114.0,113.93,113.96,2100.0,91.7708,91.8272,91.7708,91.795,2100.0
2007-01-30 15:15:00,113.94,113.96,113.82,113.83,3700.0,91.7788,91.795,91.6822,91.6902,3700.0
2007-01-30 15:20:00,113.83,113.97,113.82,113.96,3800.0,91.6902,91.803,91.6822,91.795,3800.0
2007-01-30 15:25:00,113.92,114.05,113.92,114.05,6900.0,91.7627,91.8674,91.7627,91.8674,6900.0
2007-01-30 15:30:00,114.05,114.05,113.97,114.04,7100.0,91.8674,91.8674,91.803,91.8594,7100.0
2007-01-30 15:35:00,114.03,114.03,113.99,114.01,6900.0,91.8513,91.8513,91.8191,91.8352,6900.0
2007-01-30 15:40:00,114.01,114.04,113.97,114.02,6100.0,91.8352,91.8594,91.803,91.8433,6100.0
2007-01-30 15:45:00,114.02,114.07,113.97,114.07,6900.0,91.8433,91.8836,91.803,91.8836,6900.0
2007-01-30 15:50:00,114.08,114.11,114.07,114.07,6600.0,91.8916,91.9158,91.8836,91.8836,6600.0
2007-01-30 15:55:00,114.07,114.2,114.07,114.08,15000.0,91.8836,91.9883,91.8836,91.8916,15000.0
2007-01-31 09:30:00,114.0,114.25,113.86,114.25,7000.0,91.8272,92.0285,91.7144,92.0285,7000.0
2007-01-31 09:35:00,114.29,114.5,114.25,114.39,3200.0,92.0608,92.2299,92.0285,92.1413,3200.0
2007-01-31 09:40:00,114.43,114.71,114.25,114.71,19100.0,92.1735,92.3991,92.0285,92.3991,19100.0
2007-01-31 09:45:00,114.67,114.75,114.43,114.71,5700.0,92.3669,92.4313,92.1735,92.3991,5700.0
2007-01-31 09:50:00,114.7,114.74,114.6,114.7,2300.0,92.391,92.4232,92.3105,92.391,2300.0
2007-01-31 09:55:00,114.69,114.98,114.69,114.95,33400.0,92.383,92.6166,92.383,92.5924,33400.0
2007-01-31 10:00:00,114.87,115.01,114.82,114.89,12000.0,92.528,92.6407,92.4877,92.5441,12000.0
2007-01-31 10:05:00,114.83,114.93,114.83,114.9,5000.0,92.4957,92.5763,92.4957,92.5521,5000.0
2007-01-31 10:10:00,114.9,114.95,114.84,114.91,4300.0,92.5521,92.5924,92.5038,92.5602,4300.0
2007-01-31 10:15:00,114.83,114.86,114.74,114.74,3300.0,92.4957,92.5199,92.4232,92.4232,3300.0
2007-01-31 10:20:00,114.75,114.79,114.6,114.75,43800.0,92.4313,92.4635,92.3105,92.4313,43800.0
2007-01-31 10:25:00,114.75,114.78,114.72,114.74,7300.0,92.4313,92.4555,92.4071,92.4232,7300.0
2007-01-31 10:30:00,114.73,114.79,114.72,114.74,14100.0,92.4152,92.4635,92.4071,92.4232,14100.0
2007-01-31 10:35:00,114.75,114.77,114.73,114.73,5000.0,92.4313,92.4474,92.4152,92.4152,5000.0
2007-01-31 10:40:00,114.73,114.75,114.65,114.75,15800.0,92.4152,92.4313,92.3507,92.4313,15800.0
2007-01-31 10:45:00,114.75,114.76,114.63,114.71,9400.0,92.4313,92.4394,92.3346,92.3991,9400.0
2007-01-31 10:50:00,114.71,114.73,114.5,114.51,36500.0,92.3991,92.4152,92.2299,92.238,36500.0
2007-01-31 10:55:00,114.51,114.6,114.48,114.55,7000.0,92.238,92.3105,92.2138,92.2702,7000.0
2007-01-31 11:00:00,114.55,114.58,114.42,114.53,7500.0,92.2702,92.2944,92.1655,92.2541,7500.0
2007-01-31 11:05:00,114.55,114.55,114.37,114.53,8300.0,92.2702,92.2702,92.1252,92.2541,8300.0
2007-01-31 11:10:00,114.53,114.58,114.53,114.56,2800.0,92.2541,92.2944,92.2541,92.2783,2800.0
2007-01-31 11:15:00,114.57,114.57,114.55,114.56,1000.0,92.2863,92.2863,92.2702,92.2783,1000.0
2007-01-31 11:20:00,114.53,114.55,114.48,114.54,2500.0,92.2541,92.2702,92.2138,92.2621,2500.0
2007-01-31 11:25:00,114.56,114.64,114.56,114.56,1200.0,92.2783,92.3427,92.2783,92.2783,1200.0
2007-01-31 11:30:00,114.56,114.57,114.54,114.55,1100.0,92.2783,92.2863,92.2621,92.2702,1100.0
2007-01-31 11:35:00,114.57,114.68,114.57,114.64,1300.0,92.2863,92.3749,92.2863,92.3427,1300.0
2007-01-31 11:40:00,114.69,114.71,114.66,114.67,1800.0,92.383,92.3991,92.3588,92.3669,1800.0
2007-01-31 11:45:00,114.71,114.76,114.67,114.7,3700.0,92.3991,92.4394,92.3669,92.391,3700.0
2007-01-31 11:50:00,114.75,114.75,114.72,114.72,200.0,92.4313,92.4313,92.4071,92.4071,200.0
2007-01-31 11:55:00,114.72,114.72,114.69,114.7,1600.0,92.4071,92.4071,92.383,92.391,1600.0
2007-01-31 12:00:00,114.7,114.76,114.69,114.73,2800.0,92.391,92.4394,92.383,92.4152,2800.0
2007-01-31 12:05:00,114.71,114.71,114.63,114.65,4600.0,92.3991,92.3991,92.3346,92.3507,4600.0
2007-01-31 12:10:00,114.68,114.77,114.68,114.77,2100.0,92.3749,92.4474,92.3749,92.4474,2100.0
2007-01-31 12:15:00,114.77,114.79,114.75,114.78,2700.0,92.4474,92.4635,92.4313,92.4555,2700.0
2007-01-31 12:20:00,114.77,114.84,114.77,114.8,3800.0,92.4474,92.5038,92.4474,92.4716,3800.0
2007-01-31 12:25:00,114.78,114.82,114.78,114.82,1900.0,92.4555,92.4877,92.4555,92.4877,1900.0
2007-01-31 12:30:00,114.82,114.84,114.8,114.8,2100.0,92.4877,92.5038,92.4716,92.4716,2100.0
2007-01-31 12:35:00,114.8,114.81,114.68,114.69,34200.0,92.4716,92.4796,92.3749,92.383,34200.0
2007-01-31 12:40:00,114.66,114.75,114.66,114.73,17000.0,92.3588,92.4313,92.3588,92.4152,17000.0
2007-01-31 12:45:00,114.73,114.73,114.69,114.7,3300.0,92.4152,92.4152,92.383,92.391,3300.0
2007-01-31 12:50:00,114.7,114.71,114.68,114.71,3300.0,92.391,92.3991,92.3749,92.3991,3300.0
2007-01-31 12:55:00,114.7,114.72,114.68,114.72,4800.0,92.391,92.4071,92.3749,92.4071,4800.0
2007-01-31 13:00:00,114.72,114.76,114.7,114.76,6200.0,92.4071,92.4394,92.391,92.4394,6200.0
2007-01-31 13:05:00,114.75,114.77,114.73,114.74,12100.0,92.4313,92.4474,92.4152,92.4232,12100.0
2007-01-31 13:10:00,114.73,114.8,114.68,114.75,16500.0,92.4152,92.4716,92.3749,92.4313,16500.0
2007-01-31 13:15:00,114.77,114.79,114.76,114.76,2200.0,92.4474,92.4635,92.4394,92.4394,2200.0
2007-01-31 13:20:00,114.77,114.77,114.64,114.69,30900.0,92.4474,92.4474,92.3427,92.383,30900.0
2007-01-31 13:25:00,114.71,114.73,114.69,114.73,2100.0,92.3991,92.4152,92.383,92.4152,2100.0
2007-01-31 13:30:00,114.75,114.81,114.72,114.75,14200.0,92.4313,92.4796,92.4071,92.4313,14200.0
2007-01-31 13:35:00,114.76,114.86,114.72,114.74,33100.0,92.4394,92.5199,92.4071,92.4232,33100.0
2007-01-31 13:40:00,114.75,114.81,114.69,114.7,17300.0,92.4313,92.4796,92.383,92.391,17300.0
2007-01-31 13:45:00,114.69,114.76,114.69,114.76,6000.0,92.383,92.4394,92.383,92.4394,6000.0
2007-01-31 13:50:00,114.75,114.76,114.7,114.71,6000.0,92.4313,92.4394,92.391,92.3991,6000.0
2007-01-31 13:55:00,114.71,114.73,114.68,114.7,6100.0,92.3991,92.4152,92.3749,92.391,6100.0
2007-01-31 14:00:00,114.69,114.72,114.68,114.72,2500.0,92.383,92.4071,92.3749,92.4071,2500.0
2007-01-31 14:05:00,114.71,114.79,114.7,114.72,12400.0,92.3991,92.4635,92.391,92.4071,12400.0
2007-01-31 14:10:00,114.71,114.76,114.68,114.76,7400.0,92.3991,92.4394,92.3749,92.4394,7400.0
2007-01-31 14:15:00,114.85,115.0,114.73,114.95,34100.0,92.5118,92.6327,92.4152,92.5924,34100.0
2007-01-31 14:20:00,114.95,115.15,114.83,114.91,39100.0,92.5924,92.7535,92.4957,92.5602,39100.0
2007-01-31 14:25:00,114.9,115.1,114.89,114.95,15600.0,92.5521,92.7132,92.5441,92.5924,15600.0
2007-01-31 14:30:00,114.96,115.05,114.81,115.01,41500.0,92.6005,92.6729,92.4796,92.6407,41500.0
2007-01-31 14:35:00,114.99,115.2,114.97,115.11,16100.0,92.6246,92.7938,92.6085,92.7213,16100.0
2007-01-31 14:40:00,115.11,115.33,115.11,115.24,7800.0,92.7213,92.8985,92.7213,92.826,7800.0
2007-01-31 14:45:00,115.29,115.3,115.2,115.2,4600.0,92.8663,92.8743,92.7938,92.7938,4600.0
2007-01-31 14:50:00,115.2,115.4,115.2,115.4,5200.0,92.7938,92.9549,92.7938,92.9549,5200.0
2007-01-31 14:55:00,115.4,115.42,115.16,115.27,4500.0,92.9549,92.971,92.7616,92.8502,4500.0
2007-01-31 15:00:00,115.3,115.34,115.22,115.25,19200.0,92.8743,92.9065,92.8099,92.834,19200.0
2007-01-31 15:05:00,115.31,115.76,115.31,115.51,30600.0,92.8824,93.2449,92.8824,93.0435,30600.0
2007-01-31 15:10:00,115.53,115.56,115.5,115.56,5900.0,93.0596,93.0838,93.0354,93.0838,5900.0
2007-01-31 15:15:00,115.54,115.56,115.49,115.55,12100.0,93.0676,93.0838,93.0274,93.0757,12100.0
2007-01-31 15:20:00,115.54,115.62,115.51,115.59,16900.0,93.0676,93.1321,93.0435,93.1079,16900.0
2007-01-31 15:25:00,115.57,115.6,115.38,115.51,21700.0,93.0918,93.116,92.9388,93.0435,21700.0
2007-01-31 15:30:00,115.51,115.53,115.42,115.5,5300.0,93.0435,93.0596,92.971,93.0354,5300.0
2007-01-31 15:35:00,115.5,115.57,115.38,115.44,32500.0,93.0354,93.0918,92.9388,92.9871,32500.0
2007-01-31 15:40:00,115.45,115.56,115.35,115.42,30700.0,92.9951,93.0838,92.9146,92.971,30700.0
2007-01-31 15:45:00,115.39,115.46,115.32,115.41,59800.0,92.9468,93.0032,92.8904,92.9629,59800.0
2007-01-31 15:50:00,115.41,115.62,115.4,115.5,23800.0,92.9629,93.1321,92.9549,93.0354,23800.0
2007-01-31 15:55:00,115.5,115.62,115.24,115.35,32100.0,93.0354,93.1321,92.826,92.9146,32100.0
2007-02-01 09:30:00,116.65,116.65,116.65,116.65,100.0,93.9618,93.9618,93.9618,93.9618,100.0
2007-02-01 09:35:00,117.0,117.6,116.85,117.54,18300.0,94.2437,94.727,94.1229,94.6786,18300.0
2007-02-01 09:40:00,117.56,117.56,117.33,117.45,5300.0,94.6948,94.6948,94.5095,94.6062,5300.0
2007-02-01 09:45:00,117.45,117.58,117.41,117.43,13400.0,94.6062,94.7109,94.5739,94.59,13400.0
2007-02-01 09:50:00,117.38,117.38,117.03,117.23,11400.0,94.5498,94.5498,94.2678,94.4289,11400.0
2007-02-01 09:55:00,117.23,117.24,117.18,117.18,5900.0,94.4289,94.437,94.3887,94.3887,5900.0
2007-02-01 10:00:00,117.18,117.5,117.18,117.45,19000.0,94.3887,94.6464,94.3887,94.6062,19000.0
2007-02-01 10:05:00,117.45,117.48,117.23,117.33,20100.0,94.6062,94.6303,94.4289,94.5095,20100.0
2007-02-01 10:10:00,117.36,117.42,117.3,117.36,6900.0,94.5337,94.582,94.4853,94.5337,6900.0
2007-02-01 10:15:00,117.35,117.42,117.22,117.24,12300.0,94.5256,94.582,94.4209,94.437,12300.0
2007-02-01 10:20:00,117.19,117.19,117.0,117.04,25200.0,94.3967,94.3967,94.2437,94.2759,25200.0
2007-02-01 10:25:00,117.19,117.26,117.19,117.26,3200.0,94.3967,94.4531,94.3967,94.4531,3200.0
2007-02-01 10:30:00,117.26,117.3,117.19,117.24,18000.0,94.4531,94.4853,94.3967,94.437,18000.0
2007-02-01 10:35:00,117.24,117.25,117.17,117.18,8300.0,94.437,94.4451,94.3806,94.3887,8300.0
2007-02-01 10:40:00,117.18,117.36,117.13,117.34,13500.0,94.3887,94.5337,94.3484,94.5175,13500.0
2007-02-01 10:45:00,117.33,117.33,117.07,117.1,7900.0,94.5095,94.5095,94.3001,94.3242,7900.0
2007-02-01 10:50:00,117.12,117.15,117.0,117.08,9300.0,94.3403,94.3645,94.2437,94.3081,9300.0
2007-02-01 10:55:00,117.09,117.14,116.97,117.04,11800.0,94.3162,94.3564,94.2195,94.2759,11800.0
2007-02-01 11:00:00,117.04,117.05,116.92,116.97,12000.0,94.2759,94.284,94.1792,94.2195,12000.0
2007-02-01 11:05:00,116.97,117.0,116.83,116.84,14500.0,94.2195,94.2437,94.1067,94.1148,14500.0
2007-02-01 11:10:00,116.84,116.84,116.72,116.75,9100.0,94.1148,94.1148,94.0181,94.0423,9100.0
2007-02-01 11:15:00,116.73,116.73,116.5,116.63,7900.0,94.0262,94.0262,93.8409,93.9456,7900.0
2007-02-01 11:20:00,116.65,116.66,116.56,116.6,13200.0,93.9618,93.9698,93.8893,93.9215,13200.0
2007-02-01 11:25:00,116.59,116.64,116.53,116.64,4500.0,93.9134,93.9537,93.8651,93.9537,4500.0
2007-02-01 11:30:00,116.67,116.76,116.65,116.72,8300.0,93.9779,94.0504,93.9618,94.0181,8300.0
2007-02-01 11:35:00,116.74,116.82,116.7,116.76,10800.0,94.0342,94.0987,94.002,94.0504,10800.0
2007-02-01 11:40:00,116.76,116.9,116.74,116.88,9700.0,94.0504,94.1631,94.0342,94.147,9700.0
2007-02-01 11:45:00,116.9,116.99,116.9,116.95,9100.0,94.1631,94.2356,94.1631,94.2034,9100.0
2007-02-01 11:50:00,116.94,117.0,116.86,116.92,50800.0,94.1953,94.2437,94.1309,94.1792,50800.0
2007-02-01 11:55:00,116.9,116.92,116.83,116.83,22700.0,94.1631,94.1792,94.1067,94.1067,22700.0
2007-02-01 12:00:00,116.84,116.86,116.8,116.86,8400.0,94.1148,94.1309,94.0826,94.1309,8400.0
2007-02-01 12:05:00,116.81,116.94,116.79,116.91,8700.0,94.0906,94.1953,94.0745,94.1712,8700.0
2007-02-01 12:10:00,116.9,117.0,116.9,116.98,3600.0,94.1631,94.2437,94.1631,94.2276,3600.0
2007-02-01 12:15:00,116.98,117.0,116.89,116.94,22400.0,94.2276,94.2437,94.1551,94.1953,22400.0
2007-02-01 12:20:00,116.9,117.08,116.9,116.97,51900.0,94.1631,94.3081,94.1631,94.2195,51900.0
2007-02-01 12:25:00,117.0,117.06,116.94,116.96,45200.0,94.2437,94.292,94.1953,94.2115,45200.0
2007-02-01 12:30:00,116.97,116.99,116.9,116.91,17200.0,94.2195,94.2356,94.1631,94.1712,17200.0
2007-02-01 12:35:00,116.92,116.99,116.9,116.92,12000.0,94.1792,94.2356,94.1631,94.1792,12000.0
2007-02-01 12:40:00,116.94,117.0,116.93,116.99,14100.0,94.1953,94.2437,94.1873,94.2356,14100.0
2007-02-01 12:45:00,116.99,116.99,116.83,116.86,30400.0,94.2356,94.2356,94.1067,94.1309,30400.0
2007-02-01 12:50:00,116.87,116.87,116.81,116.85,4700.0,94.139,94.139,94.0906,94.1229,4700.0
2007-02-01 12:55:00,116.85,116.86,116.82,116.85,9600.0,94.1229,94.1309,94.0987,94.1229,9600.0
2007-02-01 13:00:00,116.85,116.89,116.84,116.86,9400.0,94.1229,94.1551,94.1148,94.1309,9400.0
2007-02-01 13:05:00,116.86,116.86,116.75,116.77,9400.0,94.1309,94.1309,94.0423,94.0584,9400.0
2007-02-01 13:10:00,116.75,116.79,116.75,116.76,5600.0,94.0423,94.0745,94.0423,94.0504,5600.0
2007-02-01 13:15:00,116.79,116.85,116.79,116.8,2600.0,94.0745,94.1229,94.0745,94.0826,2600.0
2007-02-01 13:20:00,116.8,116.81,116.76,116.81,2500.0,94.0826,94.0906,94.0504,94.0906,2500.0
2007-02-01 13:25:00,116.81,116.86,116.8,116.86,2900.0,94.0906,94.1309,94.0826,94.1309,2900.0
2007-02-01 13:30:00,116.85,116.88,116.81,116.81,11200.0,94.1229,94.147,94.0906,94.0906,11200.0
2007-02-01 13:35:00,116.83,116.97,116.8,116.97,18900.0,94.1067,94.2195,94.0826,94.2195,18900.0
2007-02-01 13:40:00,116.99,117.05,116.96,117.03,19600.0,94.2356,94.284,94.2115,94.2678,19600.0
2007-02-01 13:45:00,117.03,117.32,117.03,117.3,6600.0,94.2678,94.5014,94.2678,94.4853,6600.0
2007-02-01 13:50:00,117.3,117.33,117.3,117.32,3500.0,94.4853,94.5095,94.4853,94.5014,3500.0
2007-02-01 13:55:00,117.32,117.32,117.23,117.23,3100.0,94.5014,94.5014,94.4289,94.4289,3100.0
2007-02-01 14:00:00,117.25,117.3,117.17,117.18,7100.0,94.4451,94.4853,94.3806,94.3887,7100.0
2007-02-01 14:05:00,117.18,117.24,117.18,117.23,1700.0,94.3887,94.437,94.3887,94.4289,1700.0
2007-02-01 14:10:00,117.24,117.25,117.03,117.04,5800.0,94.437,94.4451,94.2678,94.2759,5800.0
2007-02-01 14:15:00,117.0,117.08,117.0,117.07,3600.0,94.2437,94.3081,94.2437,94.3001,3600.0
2007-02-01 14:20:00,117.07,117.08,117.04,117.08,5700.0,94.3001,94.3081,94.2759,94.3081,5700.0
2007-02-01 14:25:00,117.09,117.34,117.09,117.3,7100.0,94.3162,94.5175,94.3162,94.4853,7100.0
2007-02-01 14:30:00,117.34,117.41,117.28,117.3,4500.0,94.5175,94.5739,94.4692,94.4853,4500.0
2007-02-01 14:35:00,117.29,117.33,117.22,117.22,24400.0,94.4773,94.5095,94.4209,94.4209,24400.0
2007-02-01 14:40:00,117.22,117.27,117.22,117.25,4700.0,94.4209,94.4612,94.4209,94.4451,4700.0
2007-02-01 14:45:00,117.3,117.3,117.22,117.22,27800.0,94.4853,94.4853,94.4209,94.4209,27800.0
2007-02-01 14:50:00,117.23,117.28,117.18,117.24,4600.0,94.4289,94.4692,94.3887,94.437,4600.0
2007-02-01 14:55:00,117.25,117.39,117.25,117.37,2100.0,94.4451,94.5578,94.4451,94.5417,2100.0
2007-02-01 15:00:00,117.45,117.5,117.45,117.49,2000.0,94.6062,94.6464,94.6062,94.6384,2000.0
2007-02-01 15:05:00,117.48,117.49,117.24,117.29,4300.0,94.6303,94.6384,94.437,94.4773,4300.0
2007-02-01 15:10:00,117.27,117.44,117.27,117.4,7300.0,94.4612,94.5981,94.4612,94.5659,7300.0
2007-02-01 15:15:00,117.41,117.41,117.21,117.32,19400.0,94.5739,94.5739,94.4128,94.5014,19400.0
2007-02-01 15:20:00,117.31,117.44,117.3,117.41,6700.0,94.4934,94.5981,94.4853,94.5739,6700.0
2007-02-01 15:25:00,117.44,117.51,117.36,117.41,17900.0,94.5981,94.6545,94.5337,94.5739,17900.0
2007-02-01 15:30:00,117.41,117.44,117.3,117.32,20700.0,94.5739,94.5981,94.4853,94.5014,20700.0
2007-02-01 15:35:00,117.34,117.37,117.31,117.35,6000.0,94.5175,94.5417,94.4934,94.5256,6000.0
2007-02-01 15:40:00,117.32,117.38,117.25,117.33,30800.0,94.5014,94.5498,94.4451,94.5095,30800.0
2007-02-01 15:45:00,117.31,117.39,117.31,117.36,7200.0,94.4934,94.5578,94.4934,94.5337,7200.0
2007-02-01 15:50:00,117.36,117.57,117.35,117.5,22000.0,94.5337,94.7028,94.5256,94.6464,22000.0
2007-02-01 15:55:00,117.51,117.63,117.5,117.63,16500.0,94.6545,94.7511,94.6464,94.7511,16500.0
2007-02-02 09:30:00,118.1,118.88,118.1,118.2,32200.0,95.1297,95.758,95.1297,95.2103,32200.0
2007-02-02 09:35:00,118.12,118.16,118.01,118.1,10200.0,95.1458,95.1781,95.0572,95.1297,10200.0
2007-02-02 09:40:00,118.1,118.34,118.1,118.32,18500.0,95.1297,95.323,95.1297,95.3069,18500.0
2007-02-02 09:45:00,118.27,118.4,118.08,118.14,64700.0,95.2667,95.3714,95.1136,95.1619,64700.0
2007-02-02 09:50:00,118.08,118.15,117.89,117.9,51700.0,95.1136,95.17,94.9606,94.9686,51700.0
2007-02-02 09:55:00,117.88,118.17,117.83,118.07,35000.0,94.9525,95.1861,94.9122,95.1056,35000.0
2007-02-02 10:00:00,118.07,118.13,118.0,118.04,16900.0,95.1056,95.1539,95.0492,95.0814,16900.0
2007-02-02 10:05:00,118.05,118.12,118.0,118.09,19600.0,95.0895,95.1458,95.0492,95.1217,19600.0
2007-02-02 10:10:00,118.09,118.45,118.09,118.3,28300.0,95.1217,95.4117,95.1217,95.2908,28300.0
2007-02-02 10:15:00,118.31,118.48,118.17,118.24,35800.0,95.2989,95.4358,95.1861,95.2425,35800.0
2007-02-02 10:20:00,118.24,118.24,118.12,118.2,8800.0,95.2425,95.2425,95.1458,95.2103,8800.0
2007-02-02 10:25:00,118.23,118.39,118.08,118.08,20800.0,95.2344,95.3633,95.1136,95.1136,20800.0
2007-02-02 10:30:00,118.08,118.08,118.0,118.0,13900.0,95.1136,95.1136,95.0492,95.0492,13900.0
2007-02-02 10:35:00,118.02,118.04,117.98,117.99,20700.0,95.0653,95.0814,95.0331,95.0411,20700.0
2007-02-02 10:40:00,117.99,118.0,117.94,117.97,5600.0,95.0411,95.0492,95.0008,95.025,5600.0
2007-02-02 10:45:00,117.94,118.02,117.94,118.0,19000.0,95.0008,95.0653,95.0008,95.0492,19000.0
2007-02-02 10:50:00,118.0,118.0,117.9,117.9,16900.0,95.0492,95.0492,94.9686,94.9686,16900.0
2007-02-02 10:55:00,117.89,117.89,117.6,117.6,17500.0,94.9606,94.9606,94.727,94.727,17500.0
2007-02-02 11:00:00,117.6,117.77,117.6,117.73,62800.0,94.727,94.8639,94.727,94.8317,62800.0
2007-02-02 11:05:00,117.75,117.77,117.75,117.75,5300.0,94.8478,94.8639,94.8478,94.8478,5300.0
2007-02-02 11:10:00,117.76,117.76,117.59,117.59,6800.0,94.8559,94.8559,94.7189,94.7189,6800.0
2007-02-02 11:15:00,117.59,117.62,117.49,117.5,26200.0,94.7189,94.7431,94.6384,94.6464,26200.0
2007-02-02 11:20:00,117.5,117.55,117.42,117.5,19400.0,94.6464,94.6867,94.582,94.6464,19400.0
2007-02-02 11:25:00,117.5,117.54,117.49,117.51,10400.0,94.6464,94.6786,94.6384,94.6545,10400.0
2007-02-02 11:30:00,117.53,117.54,117.4,117.49,10300.0,94.6706,94.6786,94.5659,94.6384,10300.0
2007-02-02 11:35:00,117.45,117.48,117.32,117.32,1800.0,94.6062,94.6303,94.5014,94.5014,1800.0
2007-02-02 11:40:00,117.31,117.5,117.25,117.5,9500.0,94.4934,94.6464,94.4451,94.6464,9500.0
2007-02-02 11:45:00,117.5,117.59,117.46,117.5,7100.0,94.6464,94.7189,94.6142,94.6464,7100.0
2007-02-02 11:50:00,117.5,117.52,117.48,117.5,11500.0,94.6464,94.6625,94.6303,94.6464,11500.0
2007-02-02 11:55:00,117.5,117.62,117.49,117.59,6200.0,94.6464,94.7431,94.6384,94.7189,6200.0
2007-02-02 12:00:00,117.58,117.64,117.43,117.51,7900.0,94.7109,94.7592,94.59,94.6545,7900.0
2007-02-02 12:05:00,117.51,117.83,117.5,117.76,8700.0,94.6545,94.9122,94.6464,94.8559,8700.0
2007-02-02 12:10:00,117.76,117.89,117.76,117.85,3200.0,94.8559,94.9606,94.8559,94.9284,3200.0
2007-02-02 12:15:00,117.87,117.89,117.77,117.82,10500.0,94.9445,94.9606,94.8639,94.9042,10500.0
2007-02-02 12:20:00,117.81,118.05,117.81,117.95,9000.0,94.8961,95.0895,94.8961,95.0089,9000.0
2007-02-02 12:25:00,117.94,117.95,117.89,117.94,7700.0,95.0008,95.0089,94.9606,95.0008,7700.0
2007-02-02 12:30:00,117.94,117.96,117.94,117.96,6000.0,95.0008,95.017,95.0008,95.017,6000.0
2007-02-02 12:35:00,117.96,118.01,117.91,117.99,7100.0,95.017,95.0572,94.9767,95.0411,7100.0
2007-02-02 12:40:00,117.97,118.11,117.97,118.03,4700.0,95.025,95.1378,95.025,95.0733,4700.0
2007-02-02 12:45:00,118.01,118.1,117.95,118.03,9700.0,95.0572,95.1297,95.0089,95.0733,9700.0
2007-02-02 12:50:00,118.03,118.04,117.77,117.83,5700.0,95.0733,95.0814,94.8639,94.9122,5700.0
2007-02-02 12:55:00,117.83,117.96,117.83,117.95,1700.0,94.9122,95.017,94.9122,95.0089,1700.0
2007-02-02 13:00:00,117.95,118.05,117.84,117.91,4500.0,95.0089,95.0895,94.9203,94.9767,4500.0
2007-02-02 13:05:00,117.91,117.98,117.9,117.98,1900.0,94.9767,95.0331,94.9686,95.0331,1900.0
2007-02-02 13:10:00,117.93,117.97,117.85,117.93,3800.0,94.9928,95.025,94.9284,94.9928,3800.0
2007-02-02 13:15:00,117.97,118.05,117.97,118.0,1600.0,95.025,95.0895,95.025,95.0492,1600.0
2007-02-02 13:20:00,118.03,118.03,117.8,117.8,1800.0,95.0733,95.0733,94.8881,94.8881,1800.0
2007-02-02 13:25:00,117.81,117.81,117.75,117.76,4100.0,94.8961,94.8961,94.8478,94.8559,4100.0
2007-02-02 13:30:00,117.75,117.76,117.62,117.76,6400.0,94.8478,94.8559,94.7431,94.8559,6400.0
2007-02-02 13:35:00,117.76,117.76,117.52,117.63,17800.0,94.8559,94.8559,94.6625,94.7511,17800.0
2007-02-02 13:40:00,117.64,117.73,117.64,117.73,9300.0,94.7592,94.8317,94.7592,94.8317,9300.0
2007-02-02 13:45:00,117.73,117.73,117.58,117.58,3800.0,94.8317,94.8317,94.7109,94.7109,3800.0
2007-02-02 13:50:00,117.59,117.59,117.53,117.53,4400.0,94.7189,94.7189,94.6706,94.6706,4400.0
2007-02-02 13:55:00,117.54,117.65,117.51,117.63,4100.0,94.6786,94.7673,94.6545,94.7511,4100.0
2007-02-02 14:00:00,117.63,117.67,117.6,117.65,11300.0,94.7511,94.7834,94.727,94.7673,11300.0
2007-02-02 14:05:00,117.66,117.66,117.65,117.66,1900.0,94.7753,94.7753,94.7673,94.7753,1900.0
2007-02-02 14:10:00,117.65,117.74,117.59,117.67,15400.0,94.7673,94.8397,94.7189,94.7834,15400.0
2007-02-02 14:15:00,117.67,117.68,117.53,117.68,12900.0,94.7834,94.7914,94.6706,94.7914,12900.0
2007-02-02 14:20:00,117.68,117.69,117.55,117.67,6700.0,94.7914,94.7995,94.6867,94.7834,6700.0
2007-02-02 14:25:00,117.65,117.67,117.61,117.66,3600.0,94.7673,94.7834,94.735,94.7753,3600.0
2007-02-02 14:30:00,117.66,117.88,117.66,117.8,4500.0,94.7753,94.9525,94.7753,94.8881,4500.0
2007-02-02 14:35:00,117.8,117.8,117.75,117.77,2400.0,94.8881,94.8881,94.8478,94.8639,2400.0
2007-02-02 14:40:00,117.77,117.88,117.77,117.78,5000.0,94.8639,94.9525,94.8639,94.872,5000.0
2007-02-02 14:45:00,117.77,117.86,117.62,117.86,7600.0,94.8639,94.9364,94.7431,94.9364,7600.0
2007-02-02 14:50:00,117.84,117.86,117.7,117.83,6500.0,94.9203,94.9364,94.8075,94.9122,6500.0
2007-02-02 14:55:00,117.83,117.99,117.83,117.92,4400.0,94.9122,95.0411,94.9122,94.9847,4400.0
2007-02-02 15:00:00,117.9,117.92,117.8,117.81,3200.0,94.9686,94.9847,94.8881,94.8961,3200.0
2007-02-02 15:05:00,117.81,117.86,117.78,117.78,3200.0,94.8961,94.9364,94.872,94.872,3200.0
2007-02-02 15:10:00,117.78,117.9,117.78,117.9,5100.0,94.872,94.9686,94.872,94.9686,5100.0
2007-02-02 15:15:00,117.9,117.92,117.82,117.92,4400.0,94.9686,94.9847,94.9042,94.9847,4400.0
2007-02-02 15:20:00,117.9,117.91,117.86,117.86,3500.0,94.9686,94.9767,94.9364,94.9364,3500.0
2007-02-02 15:25:00,117.87,117.99,117.87,117.97,5900.0,94.9445,95.0411,94.9445,95.025,5900.0
2007-02-02 15:30:00,117.97,117.97,117.91,117.91,6300.0,95.025,95.025,94.9767,94.9767,6300.0
2007-02-02 15:35:00,117.92,118.06,117.9,118.06,7200.0,94.9847,95.0975,94.9686,95.0975,7200.0
2007-02-02 15:40:00,118.06,118.06,117.93,117.94,4000.0,95.0975,95.0975,94.9928,95.0008,4000.0
2007-02-02 15:45:00,117.94,117.94,117.73,117.75,9600.0,95.0008,95.0008,94.8317,94.8478,9600.0
2007-02-02 15:50:00,117.75,117.84,117.73,117.82,11100.0,94.8478,94.9203,94.8317,94.9042,11100.0
2007-02-02 15:55:00,117.79,117.79,117.7,117.73,21400.0,94.88,94.88,94.8075,94.8317,21400.0
2007-02-05 09:35:00,117.73,117.73,117.39,117.61,11500.0,94.8317,94.8317,94.5578,94.735,11500.0
2007-02-05 09:40:00,117.68,118.43,117.61,118.27,17700.0,94.7914,95.3955,94.735,95.2667,17700.0
2007-02-05 09:45:00,118.29,118.35,118.16,118.24,11200.0,95.2828,95.3311,95.1781,95.2425,11200.0
2007-02-05 09:50:00,118.26,118.42,118.02,118.12,7600.0,95.2586,95.3875,95.0653,95.1458,7600.0
2007-02-05 09:55:00,118.11,118.36,117.84,118.3,12500.0,95.1378,95.3392,94.9203,95.2908,12500.0
2007-02-05 10:00:00,118.28,118.5,118.22,118.45,21000.0,95.2747,95.4519,95.2264,95.4117,21000.0
2007-02-05 10:05:00,118.65,118.65,118.23,118.25,7900.0,95.5728,95.5728,95.2344,95.2506,7900.0
2007-02-05 10:10:00,118.22,118.25,118.18,118.25,3100.0,95.2264,95.2506,95.1942,95.2506,3100.0
2007-02-05 10:15:00,118.25,118.43,118.25,118.33,6400.0,95.2506,95.3955,95.2506,95.315,6400.0
2007-02-05 10:20:00,118.31,118.72,118.28,118.72,6200.0,95.2989,95.6291,95.2747,95.6291,6200.0
2007-02-05 10:25:00,118.79,119.15,118.76,119.15,7600.0,95.6855,95.9755,95.6614,95.9755,7600.0
2007-02-05 10:30:00,119.15,119.47,119.1,119.2,15800.0,95.9755,96.2333,95.9352,96.0158,15800.0
2007-02-05 10:35:00,119.2,119.52,119.2,119.22,9500.0,96.0158,96.2735,96.0158,96.0319,9500.0
2007-02-05 10:40:00,119.25,119.32,119.2,119.25,6400.0,96.0561,96.1124,96.0158,96.0561,6400.0
2007-02-05 10:45:00,119.25,119.46,119.25,119.46,4900.0,96.0561,96.2252,96.0561,96.2252,4900.0
2007-02-05 10:50:00,119.4,119.46,119.34,119.34,1800.0,96.1769,96.2252,96.1286,96.1286,1800.0
2007-02-05 10:55:00,119.32,119.34,119.22,119.22,7100.0,96.1124,96.1286,96.0319,96.0319,7100.0
2007-02-05 11:00:00,119.3,119.34,119.17,119.17,6300.0,96.0963,96.1286,95.9916,95.9916,6300.0
2007-02-05 11:05:00,119.11,119.11,119.01,119.01,1500.0,95.9433,95.9433,95.8627,95.8627,1500.0
2007-02-05 11:10:00,119.0,119.01,118.89,119.0,8200.0,95.8547,95.8627,95.7661,95.8547,8200.0
2007-02-05 11:15:00,119.0,119.1,119.0,119.06,7100.0,95.8547,95.9352,95.8547,95.903,7100.0
2007-02-05 11:20:00,119.06,119.1,119.0,119.1,5200.0,95.903,95.9352,95.8547,95.9352,5200.0
2007-02-05 11:25:00,119.1,119.11,119.06,119.1,7700.0,95.9352,95.9433,95.903,95.9352,7700.0
2007-02-05 11:30:00,119.1,119.11,118.92,118.96,5300.0,95.9352,95.9433,95.7902,95.8225,5300.0
2007-02-05 11:35:00,118.98,119.02,118.93,118.98,4600.0,95.8386,95.8708,95.7983,95.8386,4600.0
2007-02-05 11:40:00,118.98,118.98,118.92,118.96,2600.0,95.8386,95.8386,95.7902,95.8225,2600.0
2007-02-05 11:45:00,118.96,119.05,118.96,119.0,11800.0,95.8225,95.895,95.8225,95.8547,11800.0
2007-02-05 11:50:00,119.0,119.01,119.0,119.0,4200.0,95.8547,95.8627,95.8547,95.8547,4200.0
2007-02-05 11:55:00,119.0,119.01,118.92,118.92,3500.0,95.8547,95.8627,95.7902,95.7902,3500.0
2007-02-05 12:00:00,118.9,118.97,118.88,118.97,3900.0,95.7741,95.8305,95.758,95.8305,3900.0
2007-02-05 12:05:00,118.96,118.98,118.8,118.97,8100.0,95.8225,95.8386,95.6936,95.8305,8100.0
2007-02-05 12:10:00,118.96,119.0,118.96,118.99,2500.0,95.8225,95.8547,95.8225,95.8466,2500.0
2007-02-05 12:15:00,118.99,119.0,118.82,118.83,5000.0,95.8466,95.8547,95.7097,95.7177,5000.0
2007-02-05 12:20:00,118.85,118.9,118.83,118.9,3100.0,95.7339,95.7741,95.7177,95.7741,3100.0
2007-02-05 12:25:00,118.9,118.91,118.9,118.9,1100.0,95.7741,95.7822,95.7741,95.7741,1100.0
2007-02-05 12:30:00,118.91,118.94,118.91,118.94,1200.0,95.7822,95.8064,95.7822,95.8064,1200.0
2007-02-05 12:35:00,118.94,118.94,118.92,118.93,1700.0,95.8064,95.8064,95.7902,95.7983,1700.0
2007-02-05 12:40:00,118.93,118.93,118.87,118.87,2400.0,95.7983,95.7983,95.75,95.75,2400.0
2007-02-05 12:45:00,118.84,118.84,118.82,118.82,400.0,95.7258,95.7258,95.7097,95.7097,400.0
2007-02-05 12:50:00,118.8,118.8,118.71,118.71,1600.0,95.6936,95.6936,95.6211,95.6211,1600.0
2007-02-05 12:55:00,118.73,118.73,118.7,118.71,1400.0,95.6372,95.6372,95.613,95.6211,1400.0
2007-02-05 13:00:00,118.71,118.71,118.59,118.64,3600.0,95.6211,95.6211,95.5244,95.5647,3600.0
2007-02-05 13:05:00,118.64,118.81,118.63,118.78,8400.0,95.5647,95.7016,95.5566,95.6775,8400.0
2007-02-05 13:10:00,118.88,118.95,118.88,118.94,1700.0,95.758,95.8144,95.758,95.8064,1700.0
2007-02-05 13:15:00,118.94,118.94,118.89,118.89,500.0,95.8064,95.8064,95.7661,95.7661,500.0
2007-02-05 13:20:00,118.89,118.9,118.89,118.9,400.0,95.7661,95.7741,95.7661,95.7741,400.0
2007-02-05 13:25:00,118.89,118.89,118.89,118.89,300.0,95.7661,95.7661,95.7661,95.7661,300.0
2007-02-05 13:30:00,118.89,118.89,118.84,118.85,900.0,95.7661,95.7661,95.7258,95.7339,900.0
2007-02-05 13:35:00,118.78,118.79,118.78,118.79,900.0,95.6775,95.6855,95.6775,95.6855,900.0
2007-02-05 13:40:00,118.72,118.77,118.67,118.67,3000.0,95.6291,95.6694,95.5889,95.5889,3000.0
2007-02-05 13:45:00,118.67,118.68,118.59,118.59,700.0,95.5889,95.5969,95.5244,95.5244,700.0
2007-02-05 13:50:00,118.6,118.66,118.54,118.54,6100.0,95.5325,95.5808,95.4841,95.4841,6100.0
2007-02-05 13:55:00,118.54,118.54,118.51,118.51,900.0,95.4841,95.4841,95.46,95.46,900.0
2007-02-05 14:00:00,118.5,118.58,118.45,118.58,7100.0,95.4519,95.5164,95.4117,95.5164,7100.0
2007-02-05 14:05:00,118.66,118.74,118.65,118.68,5100.0,95.5808,95.6452,95.5728,95.5969,5100.0
2007-02-05 14:10:00,118.65,118.75,118.65,118.74,3700.0,95.5728,95.6533,95.5728,95.6452,3700.0
2007-02-05 14:15:00,118.73,118.78,118.63,118.66,11200.0,95.6372,95.6775,95.5566,95.5808,11200.0
2007-02-05 14:20:00,118.67,118.71,118.67,118.7,8600.0,95.5889,95.6211,95.5889,95.613,8600.0
2007-02-05 14:25:00,118.7,118.7,118.63,118.64,7200.0,95.613,95.613,95.5566,95.5647,7200.0
2007-02-05 14:30:00,118.64,118.79,118.64,118.79,16200.0,95.5647,95.6855,95.5647,95.6855,16200.0
2007-02-05 14:35:00,118.82,118.92,118.82,118.9,5500.0,95.7097,95.7902,95.7097,95.7741,5500.0
2007-02-05 14:40:00,118.87,118.88,118.73,118.73,4400.0,95.75,95.758,95.6372,95.6372,4400.0
2007-02-05 14:45:00,118.73,118.86,118.69,118.82,3000.0,95.6372,95.7419,95.605,95.7097,3000.0
2007-02-05 14:50:00,118.77,118.77,118.69,118.7,2700.0,95.6694,95.6694,95.605,95.613,2700.0
2007-02-05 14:55:00,118.7,118.79,118.65,118.67,6000.0,95.613,95.6855,95.5728,95.5889,6000.0
2007-02-05 15:00:00,118.63,118.71,118.49,118.64,4300.0,95.5566,95.6211,95.4439,95.5647,4300.0
2007-02-05 15:05:00,118.71,118.78,118.66,118.66,2800.0,95.6211,95.6775,95.5808,95.5808,2800.0
2007-02-05 15:10:00,118.67,118.73,118.62,118.62,2400.0,95.5889,95.6372,95.5486,95.5486,2400.0
2007-02-05 15:15:00,118.63,118.63,118.59,118.63,2400.0,95.5566,95.5566,95.5244,95.5566,2400.0
2007-02-05 15:20:00,118.67,118.7,118.58,118.64,1800.0,95.5889,95.613,95.5164,95.5647,1800.0
2007-02-05 15:25:00,118.64,118.64,118.54,118.56,3100.0,95.5647,95.5647,95.4841,95.5003,3100.0
2007-02-05 15:30:00,118.56,118.57,118.5,118.52,6400.0,95.5003,95.5083,95.4519,95.468,6400.0
2007-02-05 15:35:00,118.52,118.52,118.41,118.42,3000.0,95.468,95.468,95.3794,95.3875,3000.0
2007-02-05 15:40:00,118.41,118.41,118.34,118.36,4600.0,95.3794,95.3794,95.323,95.3392,4600.0
2007-02-05 15:45:00,118.46,118.58,118.46,118.51,4600.0,95.4197,95.5164,95.4197,95.46,4600.0
2007-02-05 15:50:00,118.5,118.54,118.31,118.31,2700.0,95.4519,95.4841,95.2989,95.2989,2700.0
2007-02-05 15:55:00,118.32,118.35,118.2,118.21,18500.0,95.3069,95.3311,95.2103,95.2183,18500.0
2007-02-06 09:35:00,118.28,118.5,118.28,118.44,9000.0,95.2747,95.4519,95.2747,95.4036,9000.0
2007-02-06 09:40:00,118.4,118.85,118.09,118.67,12800.0,95.3714,95.7339,95.1217,95.5889,12800.0
2007-02-06 09:45:00,118.73,118.94,118.72,118.78,4600.0,95.6372,95.8064,95.6291,95.6775,4600.0
2007-02-06 09:50:00,118.76,118.8,118.59,118.6,5500.0,95.6614,95.6936,95.5244,95.5325,5500.0
2007-02-06 09:55:00,118.62,118.62,118.5,118.55,6400.0,95.5486,95.5486,95.4519,95.4922,6400.0
2007-02-06 10:00:00,118.55,118.68,118.55,118.68,1600.0,95.4922,95.5969,95.4922,95.5969,1600.0
2007-02-06 10:05:00,118.63,118.77,118.57,118.68,4200.0,95.5566,95.6694,95.5083,95.5969,4200.0
2007-02-06 10:10:00,118.65,118.69,118.58,118.66,3400.0,95.5728,95.605,95.5164,95.5808,3400.0
2007-02-06 10:15:00,118.65,118.73,118.6,118.6,2000.0,95.5728,95.6372,95.5325,95.5325,2000.0
2007-02-06 10:20:00,118.65,118.73,118.64,118.73,2000.0,95.5728,95.6372,95.5647,95.6372,2000.0
2007-02-06 10:25:00,118.71,118.71,118.61,118.61,1700.0,95.6211,95.6211,95.5405,95.5405,1700.0
2007-02-06 10:30:00,118.6,118.73,118.6,118.64,2200.0,95.5325,95.6372,95.5325,95.5647,2200.0
2007-02-06 10:35:00,118.6,118.6,118.46,118.53,2300.0,95.5325,95.5325,95.4197,95.4761,2300.0
2007-02-06 10:40:00,118.55,118.61,118.55,118.55,1800.0,95.4922,95.5405,95.4922,95.4922,1800.0
2007-02-06 10:45:00,118.57,118.57,118.53,118.56,1600.0,95.5083,95.5083,95.4761,95.5003,1600.0
2007-02-06 10:50:00,118.55,118.55,118.36,118.39,3100.0,95.4922,95.4922,95.3392,95.3633,3100.0
2007-02-06 10:55:00,118.28,118.43,118.26,118.38,8000.0,95.2747,95.3955,95.2586,95.3553,8000.0
2007-02-06 11:00:00,118.36,118.42,118.26,118.42,2200.0,95.3392,95.3875,95.2586,95.3875,2200.0
2007-02-06 11:05:00,118.48,118.48,118.37,118.38,2700.0,95.4358,95.4358,95.3472,95.3553,2700.0
2007-02-06 11:10:00,118.31,118.31,118.25,118.25,1300.0,95.2989,95.2989,95.2506,95.2506,1300.0
2007-02-06 11:15:00,118.19,118.19,118.06,118.06,1900.0,95.2022,95.2022,95.0975,95.0975,1900.0
2007-02-06 11:20:00,118.03,118.34,118.03,118.22,1900.0,95.0733,95.323,95.0733,95.2264,1900.0
2007-02-06 11:25:00,118.12,118.23,118.12,118.15,1900.0,95.1458,95.2344,95.1458,95.17,1900.0
2007-02-06 11:30:00,118.2,118.29,118.2,118.29,2100.0,95.2103,95.2828,95.2103,95.2828,2100.0
2007-02-06 11:35:00,118.29,118.35,118.26,118.31,1400.0,95.2828,95.3311,95.2586,95.2989,1400.0
2007-02-06 11:40:00,118.31,118.35,118.23,118.34,7200.0,95.2989,95.3311,95.2344,95.323,7200.0
2007-02-06 11:45:00,118.28,118.35,118.25,118.34,2700.0,95.2747,95.3311,95.2506,95.323,2700.0
2007-02-06 11:50:00,118.34,118.35,118.33,118.33,2300.0,95.323,95.3311,95.315,95.315,2300.0
2007-02-06 11:55:00,118.3,118.37,118.18,118.27,12600.0,95.2908,95.3472,95.1942,95.2667,12600.0
2007-02-06 12:00:00,118.27,118.27,118.25,118.26,2200.0,95.2667,95.2667,95.2506,95.2586,2200.0
2007-02-06 12:05:00,118.26,118.44,118.21,118.44,3000.0,95.2586,95.4036,95.2183,95.4036,3000.0
2007-02-06 12:10:00,118.39,118.5,118.35,118.4,3400.0,95.3633,95.4519,95.3311,95.3714,3400.0
2007-02-06 12:15:00,118.35,118.4,118.23,118.27,1700.0,95.3311,95.3714,95.2344,95.2667,1700.0
2007-02-06 12:20:00,118.24,118.4,118.22,118.32,2400.0,95.2425,95.3714,95.2264,95.3069,2400.0
2007-02-06 12:25:00,118.33,118.33,118.27,118.32,1300.0,95.315,95.315,95.2667,95.3069,1300.0
2007-02-06 12:30:00,118.29,118.31,118.24,118.25,1200.0,95.2828,95.2989,95.2425,95.2506,1200.0
2007-02-06 12:35:00,118.25,118.29,118.23,118.29,1700.0,95.2506,95.2828,95.2344,95.2828,1700.0
2007-02-06 12:40:00,118.29,118.29,118.23,118.23,1100.0,95.2828,95.2828,95.2344,95.2344,1100.0
2007-02-06 12:45:00,118.23,118.32,118.23,118.24,4100.0,95.2344,95.3069,95.2344,95.2425,4100.0
2007-02-06 12:50:00,118.25,118.35,118.23,118.34,9700.0,95.2506,95.3311,95.2344,95.323,9700.0
2007-02-06 12:55:00,118.28,118.29,118.28,118.29,300.0,95.2747,95.2828,95.2747,95.2828,300.0
2007-02-06 13:00:00,118.24,118.39,118.24,118.3,3700.0,95.2425,95.3633,95.2425,95.2908,3700.0
2007-02-06 13:05:00,118.31,118.42,118.31,118.38,5300.0,95.2989,95.3875,95.2989,95.3553,5300.0
2007-02-06 13:10:00,118.43,118.5,118.43,118.5,2000.0,95.3955,95.4519,95.3955,95.4519,2000.0
2007-02-06 13:15:00,118.47,118.52,118.46,118.52,2700.0,95.4278,95.468,95.4197,95.468,2700.0
2007-02-06 13:20:00,118.51,118.51,118.35,118.38,1900.0,95.46,95.46,95.3311,95.3553,1900.0
2007-02-06 13:25:00,118.45,118.5,118.45,118.5,400.0,95.4117,95.4519,95.4117,95.4519,400.0
2007-02-06 13:30:00,118.5,118.54,118.5,118.53,2000.0,95.4519,95.4841,95.4519,95.4761,2000.0
2007-02-06 13:35:00,118.53,118.57,118.51,118.54,5900.0,95.4761,95.5083,95.46,95.4841,5900.0
2007-02-06 13:40:00,118.55,118.57,118.52,118.55,1500.0,95.4922,95.5083,95.468,95.4922,1500.0
2007-02-06 13:45:00,118.55,118.58,118.51,118.54,3300.0,95.4922,95.5164,95.46,95.4841,3300.0
2007-02-06 13:50:00,118.54,118.58,118.52,118.54,4300.0,95.4841,95.5164,95.468,95.4841,4300.0
2007-02-06 13:55:00,118.54,118.55,118.53,118.54,1700.0,95.4841,95.4922,95.4761,95.4841,1700.0
2007-02-06 14:00:00,118.54,118.55,118.45,118.45,3300.0,95.4841,95.4922,95.4117,95.4117,3300.0
2007-02-06 14:05:00,118.47,118.5,118.45,118.49,3000.0,95.4278,95.4519,95.4117,95.4439,3000.0
2007-02-06 14:10:00,118.47,118.5,118.45,118.47,6000.0,95.4278,95.4519,95.4117,95.4278,6000.0
2007-02-06 14:15:00,118.46,118.46,118.35,118.35,3200.0,95.4197,95.4197,95.3311,95.3311,3200.0
2007-02-06 14:20:00,118.35,118.44,118.33,118.41,4100.0,95.3311,95.4036,95.315,95.3794,4100.0
2007-02-06 14:25:00,118.38,118.48,118.38,118.47,4000.0,95.3553,95.4358,95.3553,95.4278,4000.0
2007-02-06 14:30:00,118.48,118.49,118.45,118.48,2600.0,95.4358,95.4439,95.4117,95.4358,2600.0
2007-02-06 14:35:00,118.47,118.5,118.43,118.46,10700.0,95.4278,95.4519,95.3955,95.4197,10700.0
2007-02-06 14:40:00,118.45,118.48,118.39,118.39,4000.0,95.4117,95.4358,95.3633,95.3633,4000.0
2007-02-06 14:45:00,118.39,118.45,118.38,118.45,3300.0,95.3633,95.4117,95.3553,95.4117,3300.0
2007-02-06 14:50:00,118.45,118.45,118.41,118.44,3600.0,95.4117,95.4117,95.3794,95.4036,3600.0
2007-02-06 14:55:00,118.48,118.52,118.47,118.52,5300.0,95.4358,95.468,95.4278,95.468,5300.0
2007-02-06 15:00:00,118.52,118.58,118.52,118.52,5200.0,95.468,95.5164,95.468,95.468,5200.0
2007-02-06 15:05:00,118.48,118.52,118.41,118.5,4400.0,95.4358,95.468,95.3794,95.4519,4400.0
2007-02-06 15:10:00,118.5,118.51,118.47,118.51,2300.0,95.4519,95.46,95.4278,95.46,2300.0
2007-02-06 15:15:00,118.5,118.54,118.47,118.54,4200.0,95.4519,95.4841,95.4278,95.4841,4200.0
2007-02-06 15:20:00,118.54,118.55,118.51,118.55,2500.0,95.4841,95.4922,95.46,95.4922,2500.0
2007-02-06 15:25:00,118.52,118.55,118.49,118.5,3600.0,95.468,95.4922,95.4439,95.4519,3600.0
2007-02-06 15:30:00,118.49,118.6,118.49,118.6,8200.0,95.4439,95.5325,95.4439,95.5325,8200.0
2007-02-06 15:35:00,118.6,118.6,118.56,118.57,1600.0,95.5325,95.5325,95.5003,95.5083,1600.0
2007-02-06 15:40:00,118.57,118.59,118.54,118.56,4500.0,95.5083,95.5244,95.4841,95.5003,4500.0
2007-02-06 15:45:00,118.56,118.57,118.53,118.56,6900.0,95.5003,95.5083,95.4761,95.5003,6900.0
2007-02-06 15:50:00,118.56,118.59,118.55,118.57,7900.0,95.5003,95.5244,95.4922,95.5083,7900.0
2007-02-06 15:55:00,118.58,118.58,118.53,118.56,8500.0,95.5164,95.5164,95.4761,95.5003,8500.0
2007-02-07 09:30:00,118.81,119.0,118.81,118.95,8500.0,95.7016,95.8547,95.7016,95.8144,8500.0
2007-02-07 09:35:00,118.96,118.96,118.71,118.71,2000.0,95.8225,95.8225,95.6211,95.6211,2000.0
2007-02-07 09:40:00,118.72,118.72,118.36,118.39,8500.0,95.6291,95.6291,95.3392,95.3633,8500.0
2007-02-07 09:45:00,118.34,118.38,118.23,118.27,3800.0,95.323,95.3553,95.2344,95.2667,3800.0
2007-02-07 09:50:00,118.27,118.47,118.23,118.4,10800.0,95.2667,95.4278,95.2344,95.3714,10800.0
2007-02-07 09:55:00,118.39,118.48,118.23,118.26,7600.0,95.3633,95.4358,95.2344,95.2586,7600.0
2007-02-07 10:00:00,118.32,118.35,118.07,118.25,9500.0,95.3069,95.3311,95.1056,95.2506,9500.0
2007-02-07 10:05:00,118.24,118.3,118.2,118.25,6600.0,95.2425,95.2908,95.2103,95.2506,6600.0
2007-02-07 10:10:00,118.23,118.35,118.19,118.26,21200.0,95.2344,95.3311,95.2022,95.2586,21200.0
2007-02-07 10:15:00,118.29,118.34,118.29,118.34,1700.0,95.2828,95.323,95.2828,95.323,1700.0
2007-02-07 10:20:00,118.34,118.34,118.14,118.2,23300.0,95.323,95.323,95.1619,95.2103,23300.0
2007-02-07 10:25:00,118.19,118.28,118.17,118.22,5100.0,95.2022,95.2747,95.1861,95.2264,5100.0
2007-02-07 10:30:00,118.21,118.3,118.18,118.3,2700.0,95.2183,95.2908,95.1942,95.2908,2700.0
2007-02-07 10:35:00,118.3,118.3,118.18,118.23,4900.0,95.2908,95.2908,95.1942,95.2344,4900.0
2007-02-07 10:40:00,118.26,118.3,118.23,118.25,12600.0,95.2586,95.2908,95.2344,95.2506,12600.0
2007-02-07 10:45:00,118.27,118.27,118.19,118.23,3200.0,95.2667,95.2667,95.2022,95.2344,3200.0
2007-02-07 10:50:00,118.22,118.23,118.15,118.16,3400.0,95.2264,95.2344,95.17,95.1781,3400.0
2007-02-07 10:55:00,118.2,118.24,118.2,118.24,700.0,95.2103,95.2425,95.2103,95.2425,700.0
2007-02-07 11:00:00,118.23,118.24,118.15,118.15,1600.0,95.2344,95.2425,95.17,95.17,1600.0
2007-02-07 11:05:00,118.16,118.26,118.06,118.08,7000.0,95.1781,95.2586,95.0975,95.1136,7000.0
2007-02-07 11:10:00,118.15,118.17,118.07,118.09,5500.0,95.17,95.1861,95.1056,95.1217,5500.0
2007-02-07 11:15:00,118.09,118.19,118.05,118.06,4600.0,95.1217,95.2022,95.0895,95.0975,4600.0
2007-02-07 11:20:00,118.04,118.18,118.04,118.18,4500.0,95.0814,95.1942,95.0814,95.1942,4500.0
2007-02-07 11:25:00,118.19,118.25,118.19,118.25,900.0,95.2022,95.2506,95.2022,95.2506,900.0
2007-02-07 11:30:00,118.25,118.29,118.21,118.26,7200.0,95.2506,95.2828,95.2183,95.2586,7200.0
2007-02-07 11:35:00,118.26,118.28,118.21,118.26,2600.0,95.2586,95.2747,95.2183,95.2586,2600.0
2007-02-07 11:40:00,118.24,118.28,118.23,118.28,3200.0,95.2425,95.2747,95.2344,95.2747,3200.0
2007-02-07 11:45:00,118.25,118.29,118.22,118.29,3500.0,95.2506,95.2828,95.2264,95.2828,3500.0
2007-02-07 11:50:00,118.24,118.26,118.22,118.24,600.0,95.2425,95.2586,95.2264,95.2425,600.0
2007-02-07 11:55:00,118.27,118.39,118.19,118.25,11500.0,95.2667,95.3633,95.2022,95.2506,11500.0
2007-02-07 12:00:00,118.28,118.29,118.23,118.28,3200.0,95.2747,95.2828,95.2344,95.2747,3200.0
2007-02-07 12:05:00,118.31,118.35,118.28,118.29,4900.0,95.2989,95.3311,95.2747,95.2828,4900.0
2007-02-07 12:10:00,118.3,118.31,118.28,118.3,2600.0,95.2908,95.2989,95.2747,95.2908,2600.0
2007-02-07 12:15:00,118.29,118.33,118.29,118.32,2800.0,95.2828,95.315,95.2828,95.3069,2800.0
2007-02-07 12:20:00,118.32,118.4,118.29,118.37,5800.0,95.3069,95.3714,95.2828,95.3472,5800.0
2007-02-07 12:25:00,118.37,118.45,118.35,118.35,9300.0,95.3472,95.4117,95.3311,95.3311,9300.0
2007-02-07 12:30:00,118.35,118.42,118.32,118.42,4200.0,95.3311,95.3875,95.3069,95.3875,4200.0
2007-02-07 12:35:00,118.43,118.43,118.4,118.42,1200.0,95.3955,95.3955,95.3714,95.3875,1200.0
2007-02-07 12:40:00,118.41,118.46,118.38,118.39,5800.0,95.3794,95.4197,95.3553,95.3633,5800.0
2007-02-07 12:45:00,118.38,118.41,118.38,118.4,600.0,95.3553,95.3794,95.3553,95.3714,600.0
2007-02-07 12:50:00,118.41,118.44,118.36,118.36,4900.0,95.3794,95.4036,95.3392,95.3392,4900.0
2007-02-07 12:55:00,118.37,118.4,118.33,118.4,4300.0,95.3472,95.3714,95.315,95.3714,4300.0
2007-02-07 13:00:00,118.4,118.6,118.39,118.4,8300.0,95.3714,95.5325,95.3633,95.3714,8300.0
2007-02-07 13:05:00,118.4,118.4,118.37,118.39,1400.0,95.3714,95.3714,95.3472,95.3633,1400.0
2007-02-07 13:10:00,118.4,118.4,118.31,118.35,2600.0,95.3714,95.3714,95.2989,95.3311,2600.0
2007-02-07 13:15:00,118.34,118.37,118.33,118.37,2000.0,95.323,95.3472,95.315,95.3472,2000.0
2007-02-07 13:20:00,118.37,118.37,118.33,118.37,13100.0,95.3472,95.3472,95.315,95.3472,13100.0
2007-02-07 13:25:00,118.37,118.37,118.37,118.37,400.0,95.3472,95.3472,95.3472,95.3472,400.0
2007-02-07 13:30:00,118.39,118.41,118.36,118.41,7400.0,95.3633,95.3794,95.3392,95.3794,7400.0
2007-02-07 13:35:00,118.4,118.45,118.4,118.44,4800.0,95.3714,95.4117,95.3714,95.4036,4800.0
2007-02-07 13:40:00,118.43,118.43,118.38,118.41,4000.0,95.3955,95.3955,95.3553,95.3794,4000.0
2007-02-07 13:45:00,118.4,118.41,118.36,118.4,8100.0,95.3714,95.3794,95.3392,95.3714,8100.0
2007-02-07 13:50:00,118.39,118.4,118.39,118.4,1800.0,95.3633,95.3714,95.3633,95.3714,1800.0
2007-02-07 13:55:00,118.37,118.38,118.35,118.37,2500.0,95.3472,95.3553,95.3311,95.3472,2500.0
2007-02-07 14:00:00,118.37,118.39,118.35,118.38,2800.0,95.3472,95.3633,95.3311,95.3553,2800.0
2007-02-07 14:05:00,118.34,118.39,118.34,118.36,4600.0,95.323,95.3633,95.323,95.3392,4600.0
2007-02-07 14:10:00,118.35,118.36,118.25,118.25,7800.0,95.3311,95.3392,95.2506,95.2506,7800.0
2007-02-07 14:15:00,118.24,118.3,118.18,118.26,13900.0,95.2425,95.2908,95.1942,95.2586,13900.0
2007-02-07 14:20:00,118.26,118.31,118.18,118.23,10500.0,95.2586,95.2989,95.1942,95.2344,10500.0
2007-02-07 14:25:00,118.26,118.28,118.23,118.23,3200.0,95.2586,95.2747,95.2344,95.2344,3200.0
2007-02-07 14:30:00,118.24,118.25,118.22,118.23,7200.0,95.2425,95.2506,95.2264,95.2344,7200.0
2007-02-07 14:35:00,118.21,118.21,118.01,118.02,5500.0,95.2183,95.2183,95.0572,95.0653,5500.0
2007-02-07 14:40:00,118.03,118.05,117.84,117.91,29700.0,95.0733,95.0895,94.9203,94.9767,29700.0
2007-02-07 14:45:00,117.92,117.92,117.81,117.82,4200.0,94.9847,94.9847,94.8961,94.9042,4200.0
2007-02-07 14:50:00,117.84,118.01,117.84,118.0,4600.0,94.9203,95.0572,94.9203,95.0492,4600.0
2007-02-07 14:55:00,118.0,118.01,117.94,118.0,4600.0,95.0492,95.0572,95.0008,95.0492,4600.0
2007-02-07 15:00:00,118.01,118.04,118.0,118.01,3800.0,95.0572,95.0814,95.0492,95.0572,3800.0
2007-02-07 15:05:00,118.0,118.04,117.98,118.0,7600.0,95.0492,95.0814,95.0331,95.0492,7600.0
2007-02-07 15:10:00,118.0,118.03,117.9,117.94,5700.0,95.0492,95.0733,94.9686,95.0008,5700.0
2007-02-07 15:15:00,117.94,118.04,117.94,117.97,2400.0,95.0008,95.0814,95.0008,95.025,2400.0
2007-02-07 15:20:00,117.96,118.03,117.95,118.0,7800.0,95.017,95.0733,95.0089,95.0492,7800.0
2007-02-07 15:25:00,118.03,118.03,117.9,117.99,14200.0,95.0733,95.0733,94.9686,95.0411,14200.0
2007-02-07 15:30:00,117.99,118.04,117.97,118.04,7100.0,95.0411,95.0814,95.025,95.0814,7100.0
2007-02-07 15:35:00,118.01,118.06,117.89,118.0,8200.0,95.0572,95.0975,94.9606,95.0492,8200.0
2007-02-07 15:40:00,118.0,118.13,117.99,118.1,16700.0,95.0492,95.1539,95.0411,95.1297,16700.0
2007-02-07 15:45:00,118.1,118.18,118.06,118.06,13400.0,95.1297,95.1942,95.0975,95.0975,13400.0
2007-02-07 15:50:00,118.07,118.25,118.06,118.25,25000.0,95.1056,95.2506,95.0975,95.2506,25000.0
2007-02-07 15:55:00,118.25,118.26,118.09,118.26,28600.0,95.2506,95.2586,95.1217,95.2586,28600.0
2007-02-08 09:30:00,116.5,116.5,115.01,115.02,45000.0,93.8409,93.8409,92.6407,92.6488,45000.0
2007-02-08 09:35:00,115.01,115.88,114.62,115.58,49700.0,92.6407,93.3415,92.3266,93.0999,49700.0
2007-02-08 09:40:00,115.59,115.6,115.45,115.57,50000.0,93.1079,93.116,92.9951,93.0918,50000.0
2007-02-08 09:45:00,115.57,115.96,115.57,115.71,27100.0,93.0918,93.406,93.0918,93.2046,27100.0
2007-02-08 09:50:00,115.72,117.0,115.5,116.84,53200.0,93.2126,94.2437,93.0354,94.1148,53200.0
2007-02-08 09:55:00,116.82,116.85,116.3,116.78,48300.0,94.0987,94.1229,93.6798,94.0665,48300.0
2007-02-08 10:00:00,116.77,117.48,116.7,117.47,32500.0,94.0584,94.6303,94.002,94.6223,32500.0
2007-02-08 10:05:00,117.56,118.46,117.5,118.26,42000.0,94.6948,95.4197,94.6464,95.2586,42000.0
2007-02-08 10:10:00,118.26,120.1,118.18,120.1,47200.0,95.2586,96.7407,95.1942,96.7407,47200.0
2007-02-08 10:15:00,120.05,121.64,119.91,121.64,42500.0,96.7005,97.9812,96.5877,97.9812,42500.0
2007-02-08 10:20:00,121.52,122.21,121.18,121.95,82400.0,97.8845,98.4403,97.6107,98.2309,82400.0
2007-02-08 10:25:00,121.9,122.45,121.52,121.95,33600.0,98.1906,98.6337,97.8845,98.2309,33600.0
2007-02-08 10:30:00,121.94,122.15,121.84,121.96,12400.0,98.2229,98.392,98.1423,98.239,12400.0
2007-02-08 10:35:00,121.96,122.03,121.5,121.52,12700.0,98.239,98.2953,97.8684,97.8845,12700.0
2007-02-08 10:40:00,121.41,121.59,121.26,121.45,13300.0,97.7959,97.9409,97.6751,97.8282,13300.0
2007-02-08 10:45:00,121.42,121.42,120.89,120.91,13800.0,97.804,97.804,97.3771,97.3932,13800.0
2007-02-08 10:50:00,120.91,121.2,120.91,121.2,7900.0,97.3932,97.6268,97.3932,97.6268,7900.0
2007-02-08 10:55:00,121.23,122.11,121.21,121.71,23300.0,97.6509,98.3598,97.6348,98.0376,23300.0
2007-02-08 11:00:00,121.71,121.93,120.91,120.96,22600.0,98.0376,98.2148,97.3932,97.4335,22600.0
2007-02-08 11:05:00,120.92,121.21,118.91,119.0,117500.0,97.4012,97.6348,95.7822,95.8547,117500.0
2007-02-08 11:10:00,119.0,120.07,118.99,120.07,44400.0,95.8547,96.7166,95.8466,96.7166,44400.0
2007-02-08 11:15:00,120.07,120.22,119.25,119.71,28400.0,96.7166,96.8374,96.0561,96.4266,28400.0
2007-02-08 11:20:00,119.72,120.5,119.72,120.47,14600.0,96.4346,97.0629,96.4346,97.0388,14600.0
2007-02-08 11:25:00,120.38,120.44,119.44,119.57,17400.0,96.9663,97.0146,96.2091,96.3138,17400.0
2007-02-08 11:30:00,119.56,119.68,119.45,119.54,7600.0,96.3058,96.4024,96.2172,96.2897,7600.0
2007-02-08 11:35:00,119.53,120.02,119.52,119.75,10300.0,96.2816,96.6763,96.2735,96.4588,10300.0
2007-02-08 11:40:00,119.78,119.9,119.65,119.69,3300.0,96.483,96.5796,96.3783,96.4105,3300.0
2007-02-08 11:45:00,119.7,120.03,119.7,120.03,3200.0,96.4185,96.6843,96.4185,96.6843,3200.0
2007-02-08 11:50:00,120.01,120.44,120.01,120.23,8100.0,96.6682,97.0146,96.6682,96.8454,8100.0
2007-02-08 11:55:00,120.16,120.3,120.16,120.17,3600.0,96.7891,96.9018,96.7891,96.7971,3600.0
2007-02-08 12:00:00,120.19,120.19,119.66,119.7,10500.0,96.8132,96.8132,96.3863,96.4185,10500.0
2007-02-08 12:05:00,119.66,119.73,119.56,119.57,7400.0,96.3863,96.4427,96.3058,96.3138,7400.0
2007-02-08 12:10:00,119.6,119.99,119.6,119.99,6500.0,96.338,96.6521,96.338,96.6521,6500.0
2007-02-08 12:15:00,119.99,120.15,119.91,120.15,7700.0,96.6521,96.781,96.5877,96.781,7700.0
2007-02-08 12:20:00,120.15,120.28,119.98,120.14,10800.0,96.781,96.8857,96.6441,96.773,10800.0
2007-02-08 12:25:00,120.14,120.34,120.11,120.32,4700.0,96.773,96.9341,96.7488,96.9179,4700.0
2007-02-08 12:30:00,120.32,120.41,120.22,120.22,7900.0,96.9179,96.9904,96.8374,96.8374,7900.0
2007-02-08 12:35:00,120.28,120.31,120.25,120.3,6100.0,96.8857,96.9099,96.8616,96.9018,6100.0
2007-02-08 12:40:00,120.28,120.3,120.21,120.28,2000.0,96.8857,96.9018,96.8293,96.8857,2000.0
2007-02-08 12:45:00,120.21,120.44,120.21,120.32,4200.0,96.8293,97.0146,96.8293,96.9179,4200.0
2007-02-08 12:50:00,120.3,120.31,120.15,120.26,8000.0,96.9018,96.9099,96.781,96.8696,8000.0
2007-02-08 12:55:00,120.25,120.31,120.2,120.2,3100.0,96.8616,96.9099,96.8213,96.8213,3100.0
2007-02-08 13:00:00,120.2,120.67,120.18,120.57,14200.0,96.8213,97.1999,96.8052,97.1193,14200.0
2007-02-08 13:05:00,120.6,120.8,120.24,120.69,27700.0,97.1435,97.3046,96.8535,97.216,27700.0
2007-02-08 13:10:00,120.82,121.02,120.46,120.99,23700.0,97.3207,97.4818,97.0307,97.4576,23700.0
2007-02-08 13:15:00,120.9,120.91,120.69,120.91,9600.0,97.3851,97.3932,97.216,97.3932,9600.0
2007-02-08 13:20:00,120.78,120.81,120.69,120.73,6600.0,97.2885,97.3126,97.216,97.2482,6600.0
2007-02-08 13:25:00,120.74,120.77,120.66,120.66,1800.0,97.2563,97.2804,97.1918,97.1918,1800.0
2007-02-08 13:30:00,120.58,120.58,120.49,120.49,4600.0,97.1274,97.1274,97.0549,97.0549,4600.0
2007-02-08 13:35:00,120.48,120.7,120.48,120.55,4700.0,97.0468,97.224,97.0468,97.1032,4700.0
2007-02-08 13:40:00,120.6,120.74,120.6,120.67,3000.0,97.1435,97.2563,97.1435,97.1999,3000.0
2007-02-08 13:45:00,120.72,120.93,120.72,120.87,3200.0,97.2401,97.4093,97.2401,97.361,3200.0
2007-02-08 13:50:00,120.94,120.97,120.87,120.97,3100.0,97.4174,97.4415,97.361,97.4415,3100.0
2007-02-08 13:55:00,120.99,121.64,120.99,121.52,15800.0,97.4576,97.9812,97.4576,97.8845,15800.0
2007-02-08 14:00:00,121.51,121.74,121.51,121.69,7000.0,97.8765,98.0618,97.8765,98.0215,7000.0
2007-02-08 14:05:00,121.71,122.5,121.7,122.49,18500.0,98.0376,98.6739,98.0295,98.6659,18500.0
2007-02-08 14:10:00,122.49,122.98,122.47,122.72,33300.0,98.6659,99.0606,98.6498,98.8511,33300.0
2007-02-08 14:15:00,122.72,122.72,122.08,122.38,10900.0,98.8511,98.8511,98.3356,98.5773,10900.0
2007-02-08 14:20:00,122.4,122.58,122.38,122.58,10200.0,98.5934,98.7384,98.5773,98.7384,10200.0
2007-02-08 14:25:00,122.75,122.75,122.54,122.64,10800.0,98.8753,98.8753,98.7062,98.7867,10800.0
2007-02-08 14:30:00,122.64,122.66,122.39,122.56,10100.0,98.7867,98.8028,98.5853,98.7223,10100.0
2007-02-08 14:35:00,122.54,122.69,122.44,122.69,5200.0,98.7062,98.827,98.6256,98.827,5200.0
2007-02-08 14:40:00,122.68,123.74,122.68,123.63,39900.0,98.8189,99.6728,98.8189,99.5842,39900.0
2007-02-08 14:45:00,123.63,124.48,123.41,124.26,32600.0,99.5842,100.2688,99.4069,100.0916,32600.0
2007-02-08 14:50:00,124.25,124.28,123.92,124.09,25400.0,100.0836,100.1077,99.8177,99.9547,25400.0
2007-02-08 14:55:00,124.09,124.65,124.09,124.59,16800.0,99.9547,100.4058,99.9547,100.3574,16800.0
2007-02-08 15:00:00,124.59,124.61,123.94,124.17,15900.0,100.3574,100.3735,99.8339,100.0191,15900.0
2007-02-08 15:05:00,124.15,124.29,123.88,124.15,17100.0,100.003,100.1158,99.7855,100.003,17100.0
2007-02-08 15:10:00,124.15,124.8,123.64,124.8,15000.0,100.003,100.5266,99.5922,100.5266,15000.0
2007-02-08 15:15:00,124.8,124.8,124.28,124.35,15800.0,100.5266,100.5266,100.1077,100.1641,15800.0
2007-02-08 15:20:00,124.44,124.44,124.14,124.31,14500.0,100.2366,100.2366,99.995,100.1319,14500.0
2007-02-08 15:25:00,124.31,124.39,124.17,124.18,16400.0,100.1319,100.1963,100.0191,100.0272,16400.0
2007-02-08 15:30:00,124.18,124.3,124.18,124.25,14300.0,100.0272,100.1238,100.0272,100.0836,14300.0
2007-02-08 15:35:00,124.24,124.5,123.94,124.5,37300.0,100.0755,100.2849,99.8339,100.2849,37300.0
2007-02-08 15:40:00,124.36,124.5,124.22,124.5,16100.0,100.1722,100.2849,100.0594,100.2849,16100.0
2007-02-08 15:45:00,124.5,124.5,124.3,124.32,9800.0,100.2849,100.2849,100.1238,100.1399,9800.0
2007-02-08 15:50:00,124.32,124.38,123.69,123.8,24600.0,100.1399,100.1883,99.6325,99.7211,24600.0
2007-02-08 15:55:00,123.8,124.07,123.73,123.91,17300.0,99.7211,99.9386,99.6647,99.8097,17300.0
2007-02-09 09:30:00,123.85,124.21,123.85,124.1,5300.0,99.7614,100.0513,99.7614,99.9627,5300.0
2007-02-09 09:35:00,123.91,126.68,123.8,125.83,38000.0,99.8097,102.0409,99.7211,101.3563,38000.0
2007-02-09 09:40:00,125.83,125.83,125.1,125.38,13800.0,101.3563,101.3563,100.7682,100.9938,13800.0
2007-02-09 09:45:00,125.38,125.62,125.38,125.54,15800.0,100.9938,101.1871,100.9938,101.1227,15800.0
2007-02-09 09:50:00,125.51,126.07,125.48,125.51,22800.0,101.0985,101.5496,101.0743,101.0985,22800.0
2007-02-09 09:55:00,125.48,125.55,125.36,125.43,9100.0,101.0743,101.1307,100.9777,101.0341,9100.0
2007-02-09 10:00:00,125.4,125.44,124.83,124.9,17400.0,101.0099,101.0421,100.5508,100.6071,17400.0
2007-02-09 10:05:00,124.9,125.5,124.84,125.47,13400.0,100.6071,101.0904,100.5588,101.0663,13400.0
2007-02-09 10:10:00,125.45,125.89,125.37,125.74,12100.0,101.0502,101.4046,100.9857,101.2838,12100.0
2007-02-09 10:15:00,125.74,126.52,125.54,126.38,38400.0,101.2838,101.9121,101.1227,101.7993,38400.0
2007-02-09 10:20:00,126.39,126.66,126.34,126.49,19400.0,101.8073,102.0248,101.7671,101.8879,19400.0
2007-02-09 10:25:00,126.52,127.22,126.49,126.95,38000.0,101.9121,102.4759,101.8879,102.2584,38000.0
2007-02-09 10:30:00,126.95,127.14,126.91,126.97,21400.0,102.2584,102.4115,102.2262,102.2745,21400.0
2007-02-09 10:35:00,127.0,127.03,126.19,126.31,29700.0,102.2987,102.3229,101.6462,101.7429,29700.0
2007-02-09 10:40:00,126.3,126.5,126.14,126.14,13100.0,101.7348,101.8959,101.606,101.606,13100.0
2007-02-09 10:45:00,126.15,126.2,125.84,125.87,19800.0,101.614,101.6543,101.3643,101.3885,19800.0
2007-02-09 10:50:00,125.87,126.28,125.51,126.01,29100.0,101.3885,101.7187,101.0985,101.5012,29100.0
2007-02-09 10:55:00,126.0,126.0,125.84,125.87,5600.0,101.4932,101.4932,101.3643,101.3885,5600.0
2007-02-09 11:00:00,125.83,125.84,125.65,125.65,2600.0,101.3563,101.3643,101.2113,101.2113,2600.0
2007-02-09 11:05:00,125.74,125.77,125.5,125.52,21800.0,101.2838,101.3079,101.0904,101.1066,21800.0
2007-02-09 11:10:00,125.5,125.5,125.08,125.09,10700.0,101.0904,101.0904,100.7521,100.7602,10700.0
2007-02-09 11:15:00,125.09,125.44,124.93,125.15,11400.0,100.7602,101.0421,100.6313,100.8085,11400.0
2007-02-09 11:20:00,125.15,125.2,125.0,125.08,4800.0,100.8085,100.8488,100.6877,100.7521,4800.0
2007-02-09 11:25:00,125.0,125.03,124.93,124.95,6200.0,100.6877,100.7119,100.6313,100.6474,6200.0
2007-02-09 11:30:00,124.95,125.03,124.51,124.6,14700.0,100.6474,100.7119,100.293,100.3655,14700.0
2007-02-09 11:35:00,124.64,124.72,124.4,124.66,15400.0,100.3977,100.4621,100.2044,100.4138,15400.0
2007-02-09 11:40:00,124.66,124.86,124.48,124.76,8400.0,100.4138,100.5749,100.2688,100.4944,8400.0
2007-02-09 11:45:00,124.77,124.81,123.91,124.17,27500.0,100.5024,100.5346,99.8097,100.0191,27500.0
2007-02-09 11:50:00,124.09,124.2,123.97,124.07,6900.0,99.9547,100.0433,99.858,99.9386,6900.0
2007-02-09 11:55:00,124.07,124.07,123.55,123.74,16700.0,99.9386,99.9386,99.5197,99.6728,16700.0
2007-02-09 12:00:00,123.74,124.01,123.62,123.67,8900.0,99.6728,99.8902,99.5761,99.6164,8900.0
2007-02-09 12:05:00,123.67,123.87,123.51,123.67,14000.0,99.6164,99.7775,99.4875,99.6164,14000.0
2007-02-09 12:10:00,123.66,123.66,123.25,123.35,10600.0,99.6083,99.6083,99.2781,99.3586,10600.0
2007-02-09 12:15:00,123.35,123.67,123.35,123.4,8200.0,99.3586,99.6164,99.3586,99.3989,8200.0
2007-02-09 12:20:00,123.4,123.56,123.4,123.53,5400.0,99.3989,99.5278,99.3989,99.5036,5400.0
2007-02-09 12:25:00,123.54,123.82,123.54,123.74,4700.0,99.5117,99.7372,99.5117,99.6728,4700.0
2007-02-09 12:30:00,123.64,123.64,123.41,123.43,4600.0,99.5922,99.5922,99.4069,99.4231,4600.0
2007-02-09 12:35:00,123.43,123.52,123.41,123.52,4100.0,99.4231,99.4955,99.4069,99.4955,4100.0
2007-02-09 12:40:00,123.5,123.94,123.5,123.7,24300.0,99.4794,99.8339,99.4794,99.6405,24300.0
2007-02-09 12:45:00,123.7,123.72,123.61,123.64,11200.0,99.6405,99.6566,99.568,99.5922,11200.0
2007-02-09 12:50:00,123.65,123.67,123.48,123.57,7800.0,99.6003,99.6164,99.4633,99.5358,7800.0
2007-02-09 12:55:00,123.56,123.63,123.56,123.6,7800.0,99.5278,99.5842,99.5278,99.56,7800.0
2007-02-09 13:00:00,123.6,123.7,123.51,123.67,10000.0,99.56,99.6405,99.4875,99.6164,10000.0
2007-02-09 13:05:00,123.65,123.92,123.63,123.74,7600.0,99.6003,99.8177,99.5842,99.6728,7600.0
2007-02-09 13:10:00,123.73,123.73,123.58,123.66,10900.0,99.6647,99.6647,99.5439,99.6083,10900.0
2007-02-09 13:15:00,123.65,123.65,123.32,123.32,8700.0,99.6003,99.6003,99.3344,99.3344,8700.0
2007-02-09 13:20:00,123.35,123.44,122.91,122.92,25800.0,99.3586,99.4311,99.0042,99.0122,25800.0
2007-02-09 13:25:00,122.93,122.96,122.53,122.54,16500.0,99.0203,99.0445,98.6981,98.7062,16500.0
2007-02-09 13:30:00,122.54,123.08,122.49,122.49,21200.0,98.7062,99.1411,98.6659,98.6659,21200.0
2007-02-09 13:35:00,122.5,122.5,122.34,122.48,11500.0,98.6739,98.6739,98.5451,98.6578,11500.0
2007-02-09 13:40:00,122.48,122.74,122.48,122.65,6100.0,98.6578,98.8673,98.6578,98.7948,6100.0
2007-02-09 13:45:00,122.66,122.66,122.06,122.23,23500.0,98.8028,98.8028,98.3195,98.4565,23500.0
2007-02-09 13:50:00,122.16,122.67,122.16,122.53,9900.0,98.4001,98.8109,98.4001,98.6981,9900.0
2007-02-09 13:55:00,122.53,122.7,122.53,122.63,7200.0,98.6981,98.835,98.6981,98.7787,7200.0
2007-02-09 14:00:00,122.72,123.0,122.72,123.0,6800.0,98.8511,99.0767,98.8511,99.0767,6800.0
2007-02-09 14:05:00,122.93,122.98,122.51,122.51,8100.0,99.0203,99.0606,98.682,98.682,8100.0
2007-02-09 14:10:00,122.52,122.52,121.7,121.94,20300.0,98.69,98.69,98.0295,98.2229,20300.0
2007-02-09 14:15:00,121.94,122.24,121.5,121.97,18700.0,98.2229,98.4645,97.8684,98.247,18700.0
2007-02-09 14:20:00,121.96,122.19,121.83,122.06,5100.0,98.239,98.4242,98.1342,98.3195,5100.0
2007-02-09 14:25:00,122.06,122.06,121.98,122.04,3500.0,98.3195,98.3195,98.2551,98.3034,3500.0
2007-02-09 14:30:00,122.04,122.04,121.58,121.6,7200.0,98.3034,98.3034,97.9329,97.949,7200.0
2007-02-09 14:35:00,121.6,122.06,121.6,122.0,25400.0,97.949,98.3195,97.949,98.2712,25400.0
2007-02-09 14:40:00,122.0,122.0,121.68,121.7,7900.0,98.2712,98.2712,98.0134,98.0295,7900.0
2007-02-09 14:45:00,121.7,122.08,121.7,121.9,7900.0,98.0295,98.3356,98.0295,98.1906,7900.0
2007-02-09 14:50:00,121.89,122.0,121.86,121.88,4100.0,98.1826,98.2712,98.1584,98.1745,4100.0
2007-02-09 14:55:00,121.89,121.89,121.87,121.88,3500.0,98.1826,98.1826,98.1665,98.1745,3500.0
2007-02-09 15:00:00,121.88,122.27,121.88,122.17,9000.0,98.1745,98.4887,98.1745,98.4081,9000.0
2007-02-09 15:05:00,122.1,122.13,122.0,122.09,5000.0,98.3517,98.3759,98.2712,98.3437,5000.0
2007-02-09 15:10:00,122.07,122.25,122.02,122.25,10600.0,98.3276,98.4726,98.2873,98.4726,10600.0
2007-02-09 15:15:00,122.25,122.33,122.19,122.31,7600.0,98.4726,98.537,98.4242,98.5209,7600.0
2007-02-09 15:20:00,122.3,122.38,122.29,122.34,5700.0,98.5128,98.5773,98.5048,98.5451,5700.0
2007-02-09 15:25:00,122.35,122.48,121.04,122.15,41300.0,98.5531,98.6578,97.4979,98.392,41300.0
2007-02-09 15:30:00,122.18,122.36,122.15,122.32,9600.0,98.4162,98.5612,98.392,98.5289,9600.0
2007-02-09 15:35:00,122.31,122.5,122.24,122.49,8900.0,98.5209,98.6739,98.4645,98.6659,8900.0
2007-02-09 15:40:00,122.47,122.5,122.41,122.46,7500.0,98.6498,98.6739,98.6014,98.6417,7500.0
2007-02-09 15:45:00,122.45,122.49,122.13,122.25,11500.0,98.6337,98.6659,98.3759,98.4726,11500.0
2007-02-09 15:50:00,122.24,122.49,122.21,122.33,10200.0,98.4645,98.6659,98.4403,98.537,10200.0
2007-02-09 15:55:00,122.33,122.42,122.21,122.42,10300.0,98.537,98.6095,98.4403,98.6095,10300.0
2007-02-12 09:30:00,122.42,122.49,122.17,122.33,6000.0,98.6095,98.6659,98.4081,98.537,6000.0
2007-02-12 09:35:00,122.29,122.3,121.5,121.68,12700.0,98.5048,98.5128,97.8684,98.0134,12700.0
2007-02-12 09:40:00,121.75,122.11,121.68,121.97,7300.0,98.0698,98.3598,98.0134,98.247,7300.0
2007-02-12 09:45:00,121.98,122.09,121.39,121.47,10800.0,98.2551,98.3437,97.7798,97.8443,10800.0
2007-02-12 09:50:00,121.47,121.56,121.41,121.47,5000.0,97.8443,97.9168,97.7959,97.8443,5000.0
2007-02-12 09:55:00,121.42,121.42,120.71,120.76,11000.0,97.804,97.804,97.2321,97.2724,11000.0
2007-02-12 10:00:00,120.76,120.9,120.59,120.6,17900.0,97.2724,97.3851,97.1354,97.1435,17900.0
2007-02-12 10:05:00,120.6,121.01,120.31,120.31,30800.0,97.1435,97.4737,96.9099,96.9099,30800.0
2007-02-12 10:10:00,120.24,120.28,119.8,119.85,29700.0,96.8535,96.8857,96.4991,96.5394,29700.0
2007-02-12 10:15:00,119.82,120.0,119.72,119.87,13200.0,96.5152,96.6602,96.4346,96.5555,13200.0
2007-02-12 10:20:00,119.77,119.86,119.64,119.75,7400.0,96.4749,96.5474,96.3702,96.4588,7400.0
2007-02-12 10:25:00,119.68,119.9,119.52,119.67,9900.0,96.4024,96.5796,96.2735,96.3944,9900.0
2007-02-12 10:30:00,119.71,119.78,119.48,119.49,6100.0,96.4266,96.483,96.2413,96.2494,6100.0
2007-02-12 10:35:00,119.46,119.56,119.39,119.41,10100.0,96.2252,96.3058,96.1688,96.1849,10100.0
2007-02-12 10:40:00,119.32,119.54,119.18,119.21,22800.0,96.1124,96.2897,95.9997,96.0238,22800.0
2007-02-12 10:45:00,119.23,119.23,118.5,118.82,27600.0,96.0399,96.0399,95.4519,95.7097,27600.0
2007-02-12 10:50:00,118.98,119.05,118.65,118.74,13400.0,95.8386,95.895,95.5728,95.6452,13400.0
2007-02-12 10:55:00,118.81,118.81,118.31,118.45,13400.0,95.7016,95.7016,95.2989,95.4117,13400.0
2007-02-12 11:00:00,118.44,119.5,118.44,119.3,33300.0,95.4036,96.2574,95.4036,96.0963,33300.0
2007-02-12 11:05:00,119.16,119.16,118.39,118.78,12800.0,95.9836,95.9836,95.3633,95.6775,12800.0
2007-02-12 11:10:00,118.78,118.94,118.64,118.7,10200.0,95.6775,95.8064,95.5647,95.613,10200.0
2007-02-12 11:15:00,118.7,118.93,118.69,118.77,8400.0,95.613,95.7983,95.605,95.6694,8400.0
2007-02-12 11:20:00,118.7,118.77,118.51,118.52,8300.0,95.613,95.6694,95.46,95.468,8300.0
2007-02-12 11:25:00,118.52,118.8,118.38,118.45,9500.0,95.468,95.6936,95.3553,95.4117,9500.0
2007-02-12 11:30:00,118.46,118.81,118.45,118.71,3700.0,95.4197,95.7016,95.4117,95.6211,3700.0
2007-02-12 11:35:00,118.73,118.73,118.51,118.53,8700.0,95.6372,95.6372,95.46,95.4761,8700.0
2007-02-12 11:40:00,118.53,118.66,118.53,118.66,3000.0,95.4761,95.5808,95.4761,95.5808,3000.0
2007-02-12 11:45:00,118.65,118.76,118.63,118.67,12300.0,95.5728,95.6614,95.5566,95.5889,12300.0
2007-02-12 11:50:00,118.75,119.22,118.75,119.17,7100.0,95.6533,96.0319,95.6533,95.9916,7100.0
2007-02-12 11:55:00,119.2,119.35,119.17,119.27,9100.0,96.0158,96.1366,95.9916,96.0722,9100.0
2007-02-12 12:00:00,119.27,119.44,119.21,119.4,7000.0,96.0722,96.2091,96.0238,96.1769,7000.0
2007-02-12 12:05:00,119.37,119.42,119.22,119.35,5000.0,96.1527,96.193,96.0319,96.1366,5000.0
2007-02-12 12:10:00,119.33,119.33,119.18,119.22,5400.0,96.1205,96.1205,95.9997,96.0319,5400.0
2007-02-12 12:15:00,119.18,119.23,119.06,119.17,12700.0,95.9997,96.0399,95.903,95.9916,12700.0
2007-02-12 12:20:00,119.16,119.18,118.88,118.97,16700.0,95.9836,95.9997,95.758,95.8305,16700.0
2007-02-12 12:25:00,118.97,119.04,118.9,119.0,8600.0,95.8305,95.8869,95.7741,95.8547,8600.0
2007-02-12 12:30:00,118.93,119.1,118.93,119.1,3000.0,95.7983,95.9352,95.7983,95.9352,3000.0
2007-02-12 12:35:00,119.06,119.38,119.04,119.3,13200.0,95.903,96.1608,95.8869,96.0963,13200.0
2007-02-12 12:40:00,119.38,119.67,119.37,119.57,13000.0,96.1608,96.3944,96.1527,96.3138,13000.0
2007-02-12 12:45:00,119.57,120.16,119.57,120.16,17900.0,96.3138,96.7891,96.3138,96.7891,17900.0
2007-02-12 12:50:00,120.14,120.2,120.05,120.2,3700.0,96.773,96.8213,96.7005,96.8213,3700.0
2007-02-12 12:55:00,120.21,120.33,120.15,120.2,9200.0,96.8293,96.926,96.781,96.8213,9200.0
2007-02-12 13:00:00,120.14,120.24,119.97,120.07,8000.0,96.773,96.8535,96.636,96.7166,8000.0
2007-02-12 13:05:00,120.08,120.14,119.97,119.97,3300.0,96.7246,96.773,96.636,96.636,3300.0
2007-02-12 13:10:00,119.96,120.17,119.95,120.06,16500.0,96.628,96.7971,96.6199,96.7085,16500.0
2007-02-12 13:15:00,120.03,120.23,120.03,120.08,8000.0,96.6843,96.8454,96.6843,96.7246,8000.0
2007-02-12 13:20:00,120.13,120.14,120.06,120.14,3100.0,96.7649,96.773,96.7085,96.773,3100.0
2007-02-12 13:25:00,120.11,120.26,120.09,120.26,6100.0,96.7488,96.8696,96.7327,96.8696,6100.0
2007-02-12 13:30:00,120.21,120.24,120.05,120.05,4100.0,96.8293,96.8535,96.7005,96.7005,4100.0
2007-02-12 13:35:00,120.03,120.17,120.03,120.17,4800.0,96.6843,96.7971,96.6843,96.7971,4800.0
2007-02-12 13:40:00,120.1,120.11,119.81,119.87,7200.0,96.7407,96.7488,96.5071,96.5555,7200.0
2007-02-12 13:45:00,119.85,119.9,119.81,119.81,2100.0,96.5394,96.5796,96.5071,96.5071,2100.0
2007-02-12 13:50:00,119.77,119.84,119.74,119.78,3000.0,96.4749,96.5313,96.4508,96.483,3000.0
2007-02-12 13:55:00,119.79,119.86,119.78,119.82,3800.0,96.491,96.5474,96.483,96.5152,3800.0
2007-02-12 14:00:00,119.82,119.96,119.82,119.96,2800.0,96.5152,96.628,96.5152,96.628,2800.0
2007-02-12 14:05:00,119.96,120.01,119.91,119.93,3400.0,96.628,96.6682,96.5877,96.6038,3400.0
2007-02-12 14:10:00,119.94,120.21,119.94,120.16,8500.0,96.6119,96.8293,96.6119,96.7891,8500.0
2007-02-12 14:15:00,120.14,120.14,120.05,120.08,6200.0,96.773,96.773,96.7005,96.7246,6200.0
2007-02-12 14:20:00,120.08,120.34,120.08,120.28,6500.0,96.7246,96.9341,96.7246,96.8857,6500.0
2007-02-12 14:25:00,120.29,120.43,120.06,120.06,11900.0,96.8938,97.0065,96.7085,96.7085,11900.0
2007-02-12 14:30:00,120.07,120.1,120.04,120.05,2300.0,96.7166,96.7407,96.6924,96.7005,2300.0
2007-02-12 14:35:00,120.1,120.35,120.1,120.3,13200.0,96.7407,96.9421,96.7407,96.9018,13200.0
2007-02-12 14:40:00,120.25,120.25,120.14,120.14,5000.0,96.8616,96.8616,96.773,96.773,5000.0
2007-02-12 14:45:00,120.15,120.26,120.09,120.24,4300.0,96.781,96.8696,96.7327,96.8535,4300.0
2007-02-12 14:50:00,120.23,120.38,120.21,120.32,3000.0,96.8454,96.9663,96.8293,96.9179,3000.0
2007-02-12 14:55:00,120.38,120.49,120.31,120.43,4600.0,96.9663,97.0549,96.9099,97.0065,4600.0
2007-02-12 15:00:00,120.39,120.39,120.3,120.31,3600.0,96.9743,96.9743,96.9018,96.9099,3600.0
2007-02-12 15:05:00,120.33,120.36,120.26,120.34,4900.0,96.926,96.9502,96.8696,96.9341,4900.0
2007-02-12 15:10:00,120.34,120.71,120.32,120.67,12300.0,96.9341,97.2321,96.9179,97.1999,12300.0
2007-02-12 15:15:00,120.45,120.71,120.45,120.65,6900.0,97.0227,97.2321,97.0227,97.1838,6900.0
2007-02-12 15:20:00,120.65,120.7,120.6,120.61,6800.0,97.1838,97.224,97.1435,97.1515,6800.0
2007-02-12 15:25:00,120.65,120.67,120.44,120.44,7600.0,97.1838,97.1999,97.0146,97.0146,7600.0
2007-02-12 15:30:00,120.4,120.42,120.35,120.39,8900.0,96.9824,96.9985,96.9421,96.9743,8900.0
2007-02-12 15:35:00,120.4,120.57,120.31,120.52,9600.0,96.9824,97.1193,96.9099,97.079,9600.0
2007-02-12 15:40:00,120.55,120.58,120.4,120.4,8800.0,97.1032,97.1274,96.9824,96.9824,8800.0
2007-02-12 15:45:00,120.41,120.42,120.37,120.38,9100.0,96.9904,96.9985,96.9582,96.9663,9100.0
2007-02-12 15:50:00,120.36,120.41,120.31,120.35,7300.0,96.9502,96.9904,96.9099,96.9421,7300.0
2007-02-12 15:55:00,120.33,120.35,120.25,120.33,6100.0,96.926,96.9421,96.8616,96.926,6100.0
2007-02-13 09:30:00,121.0,122.17,121.0,122.17,9400.0,97.4657,98.4081,97.4657,98.4081,9400.0
2007-02-13 09:35:00,122.27,122.28,121.98,122.01,3800.0,98.4887,98.4967,98.2551,98.2792,3800.0
2007-02-13 09:40:00,122.1,122.72,122.1,122.7,14500.0,98.3517,98.8511,98.3517,98.835,14500.0
2007-02-13 09:45:00,122.6,123.42,122.6,123.31,19200.0,98.7545,99.415,98.7545,99.3264,19200.0
2007-02-13 09:50:00,123.34,123.95,123.31,123.8,42400.0,99.3506,99.8419,99.3264,99.7211,42400.0
2007-02-13 09:55:00,123.79,123.9,123.7,123.87,22700.0,99.713,99.8016,99.6405,99.7775,22700.0
2007-02-13 10:00:00,123.8,124.1,122.91,122.94,43800.0,99.7211,99.9627,99.0042,99.0284,43800.0
2007-02-13 10:05:00,123.0,123.69,122.88,123.62,9600.0,99.0767,99.6325,98.98,99.5761,9600.0
2007-02-13 10:10:00,123.52,123.82,123.52,123.8,6300.0,99.4955,99.7372,99.4955,99.7211,6300.0
2007-02-13 10:15:00,123.84,123.9,123.69,123.81,14200.0,99.7533,99.8016,99.6325,99.7291,14200.0
2007-02-13 10:20:00,123.81,123.97,123.76,123.97,12500.0,99.7291,99.858,99.6889,99.858,12500.0
2007-02-13 10:25:00,123.96,124.29,123.94,124.16,11500.0,99.85,100.1158,99.8339,100.0111,11500.0
2007-02-13 10:30:00,124.16,124.49,124.16,124.45,16000.0,100.0111,100.2769,100.0111,100.2447,16000.0
2007-02-13 10:35:00,124.44,124.83,124.32,124.78,27400.0,100.2366,100.5508,100.1399,100.5105,27400.0
2007-02-13 10:40:00,124.82,124.95,124.73,124.79,13500.0,100.5427,100.6474,100.4702,100.5185,13500.0
2007-02-13 10:45:00,124.79,124.89,124.63,124.89,13400.0,100.5185,100.5991,100.3897,100.5991,13400.0
2007-02-13 10:50:00,124.86,124.95,124.41,124.51,7700.0,100.5749,100.6474,100.2124,100.293,7700.0
2007-02-13 10:55:00,124.53,124.9,124.52,124.9,13800.0,100.3091,100.6071,100.301,100.6071,13800.0
2007-02-13 11:00:00,124.94,124.94,124.86,124.87,3000.0,100.6394,100.6394,100.5749,100.583,3000.0
2007-02-13 11:05:00,124.87,124.87,124.72,124.86,4100.0,100.583,100.583,100.4621,100.5749,4100.0
2007-02-13 11:10:00,124.84,124.84,124.7,124.7,5700.0,100.5588,100.5588,100.446,100.446,5700.0
2007-02-13 11:15:00,124.71,124.78,124.65,124.75,7000.0,100.4541,100.5105,100.4058,100.4863,7000.0
2007-02-13 11:20:00,124.73,124.89,124.61,124.84,8900.0,100.4702,100.5991,100.3735,100.5588,8900.0
2007-02-13 11:25:00,124.85,125.09,124.83,124.95,12100.0,100.5669,100.7602,100.5508,100.6474,12100.0
2007-02-13 11:30:00,124.95,125.09,124.88,124.88,15700.0,100.6474,100.7602,100.591,100.591,15700.0
2007-02-13 11:35:00,124.91,124.92,124.61,124.62,4200.0,100.6152,100.6232,100.3735,100.3816,4200.0
2007-02-13 11:40:00,124.62,124.89,124.58,124.89,3700.0,100.3816,100.5991,100.3494,100.5991,3700.0
2007-02-13 11:45:00,124.9,125.14,124.89,125.03,8200.0,100.6071,100.8005,100.5991,100.7119,8200.0
2007-02-13 11:50:00,125.14,125.5,125.08,125.31,18400.0,100.8005,101.0904,100.7521,100.9374,18400.0
2007-02-13 11:55:00,125.41,125.42,125.05,125.05,12300.0,101.0179,101.026,100.728,100.728,12300.0
2007-02-13 12:00:00,125.05,125.16,125.05,125.12,3100.0,100.728,100.8166,100.728,100.7843,3100.0
2007-02-13 12:05:00,125.12,125.14,125.03,125.03,2700.0,100.7843,100.8005,100.7119,100.7119,2700.0
2007-02-13 12:10:00,125.07,125.09,124.87,124.91,7400.0,100.7441,100.7602,100.583,100.6152,7400.0
2007-02-13 12:15:00,124.9,125.02,124.88,124.93,3200.0,100.6071,100.7038,100.591,100.6313,3200.0
2007-02-13 12:20:00,124.89,124.98,124.86,124.87,1600.0,100.5991,100.6716,100.5749,100.583,1600.0
2007-02-13 12:25:00,124.85,125.05,124.84,125.03,4300.0,100.5669,100.728,100.5588,100.7119,4300.0
2007-02-13 12:30:00,125.05,125.05,125.01,125.01,1400.0,100.728,100.728,100.6957,100.6957,1400.0
2007-02-13 12:35:00,125.0,125.01,124.8,124.8,5000.0,100.6877,100.6957,100.5266,100.5266,5000.0
2007-02-13 12:40:00,124.79,124.83,124.73,124.82,3700.0,100.5185,100.5508,100.4702,100.5427,3700.0
2007-02-13 12:45:00,124.81,124.94,124.81,124.93,4600.0,100.5346,100.6394,100.5346,100.6313,4600.0
2007-02-13 12:50:00,124.93,124.94,124.84,124.84,4300.0,100.6313,100.6394,100.5588,100.5588,4300.0
2007-02-13 12:55:00,124.84,124.84,124.75,124.8,4100.0,100.5588,100.5588,100.4863,100.5266,4100.0
2007-02-13 13:00:00,124.81,125.0,124.81,124.97,10000.0,100.5346,100.6877,100.5346,100.6635,10000.0
2007-02-13 13:05:00,124.97,125.07,124.94,125.03,3000.0,100.6635,100.7441,100.6394,100.7119,3000.0
2007-02-13 13:10:00,125.07,125.07,124.85,124.85,3200.0,100.7441,100.7441,100.5669,100.5669,3200.0
2007-02-13 13:15:00,124.85,124.86,124.82,124.84,2300.0,100.5669,100.5749,100.5427,100.5588,2300.0
2007-02-13 13:20:00,124.84,125.02,124.83,124.96,6400.0,100.5588,100.7038,100.5508,100.6555,6400.0
2007-02-13 13:25:00,124.95,124.97,124.82,124.97,4200.0,100.6474,100.6635,100.5427,100.6635,4200.0
2007-02-13 13:30:00,124.97,125.17,124.97,125.12,6200.0,100.6635,100.8246,100.6635,100.7843,6200.0
2007-02-13 13:35:00,125.1,125.16,125.08,125.14,7600.0,100.7682,100.8166,100.7521,100.8005,7600.0
2007-02-13 13:40:00,125.14,125.25,125.1,125.22,5400.0,100.8005,100.8891,100.7682,100.8649,5400.0
2007-02-13 13:45:00,125.25,125.4,125.1,125.11,13700.0,100.8891,101.0099,100.7682,100.7763,13700.0
2007-02-13 13:50:00,125.19,125.19,125.11,125.11,3400.0,100.8407,100.8407,100.7763,100.7763,3400.0
2007-02-13 13:55:00,125.12,125.18,125.0,125.1,17900.0,100.7843,100.8327,100.6877,100.7682,17900.0
2007-02-13 14:00:00,125.18,125.2,125.02,125.2,11900.0,100.8327,100.8488,100.7038,100.8488,11900.0
2007-02-13 14:05:00,125.23,125.26,125.06,125.07,8100.0,100.873,100.8971,100.736,100.7441,8100.0
2007-02-13 14:10:00,125.06,125.06,124.91,124.96,4200.0,100.736,100.736,100.6152,100.6555,4200.0
2007-02-13 14:15:00,124.96,124.96,124.62,124.62,5600.0,100.6555,100.6555,100.3816,100.3816,5600.0
2007-02-13 14:20:00,124.62,124.85,124.59,124.84,5200.0,100.3816,100.5669,100.3574,100.5588,5200.0
2007-02-13 14:25:00,124.86,124.87,124.64,124.65,14200.0,100.5749,100.583,100.3977,100.4058,14200.0
2007-02-13 14:30:00,124.67,124.81,124.64,124.79,13500.0,100.4219,100.5346,100.3977,100.5185,13500.0
2007-02-13 14:35:00,124.79,124.79,124.64,124.64,8000.0,100.5185,100.5185,100.3977,100.3977,8000.0
2007-02-13 14:40:00,124.64,124.67,124.52,124.67,13300.0,100.3977,100.4219,100.301,100.4219,13300.0
2007-02-13 14:45:00,124.68,124.68,124.32,124.47,8700.0,100.4299,100.4299,100.1399,100.2608,8700.0
2007-02-13 14:50:00,124.47,124.47,123.81,123.81,13400.0,100.2608,100.2608,99.7291,99.7291,13400.0
2007-02-13 14:55:00,123.79,124.08,123.79,124.0,20200.0,99.713,99.9466,99.713,99.8822,20200.0
2007-02-13 15:00:00,124.0,124.37,123.95,124.37,7700.0,99.8822,100.1802,99.8419,100.1802,7700.0
2007-02-13 15:05:00,124.37,124.38,124.32,124.32,3200.0,100.1802,100.1883,100.1399,100.1399,3200.0
2007-02-13 15:10:00,124.27,124.32,124.1,124.17,6900.0,100.0997,100.1399,99.9627,100.0191,6900.0
2007-02-13 15:15:00,124.15,124.23,124.14,124.19,6500.0,100.003,100.0675,99.995,100.0352,6500.0
2007-02-13 15:20:00,124.14,124.14,123.99,124.14,6700.0,99.995,99.995,99.8741,99.995,6700.0
2007-02-13 15:25:00,124.19,124.28,123.91,123.92,8700.0,100.0352,100.1077,99.8097,99.8177,8700.0
2007-02-13 15:30:00,123.99,124.0,123.89,123.89,9900.0,99.8741,99.8822,99.7936,99.7936,9900.0
2007-02-13 15:35:00,123.89,124.24,123.89,124.21,6500.0,99.7936,100.0755,99.7936,100.0513,6500.0
2007-02-13 15:40:00,124.22,124.41,124.12,124.37,11000.0,100.0594,100.2124,99.9788,100.1802,11000.0
2007-02-13 15:45:00,124.38,124.45,124.36,124.45,6100.0,100.1883,100.2447,100.1722,100.2447,6100.0
2007-02-13 15:50:00,124.45,124.45,124.41,124.45,5900.0,100.2447,100.2447,100.2124,100.2447,5900.0
2007-02-13 15:55:00,124.45,124.59,124.42,124.59,11300.0,100.2447,100.3574,100.2205,100.3574,11300.0
2007-02-14 09:30:00,125.37,125.37,124.52,124.53,7800.0,100.9857,100.9857,100.301,100.3091,7800.0
2007-02-14 09:35:00,124.34,124.43,124.2,124.25,6800.0,100.1561,100.2286,100.0433,100.0836,6800.0
2007-02-14 09:40:00,124.27,124.44,124.0,124.06,16600.0,100.0997,100.2366,99.8822,99.9305,16600.0
2007-02-14 09:45:00,124.21,124.41,124.09,124.24,12500.0,100.0513,100.2124,99.9547,100.0755,12500.0
2007-02-14 09:50:00,124.21,124.22,123.56,123.6,13500.0,100.0513,100.0594,99.5278,99.56,13500.0
2007-02-14 09:55:00,123.57,123.82,123.51,123.71,11100.0,99.5358,99.7372,99.4875,99.6486,11100.0
2007-02-14 10:00:00,123.71,124.46,123.58,124.14,18200.0,99.6486,100.2527,99.5439,99.995,18200.0
2007-02-14 10:05:00,124.11,125.17,124.09,124.86,31900.0,99.9708,100.8246,99.9547,100.5749,31900.0
2007-02-14 10:10:00,124.99,126.23,124.98,125.92,52900.0,100.6796,101.6785,100.6716,101.4288,52900.0
2007-02-14 10:15:00,125.86,126.15,125.81,126.01,37200.0,101.3804,101.614,101.3401,101.5012,37200.0
2007-02-14 10:20:00,125.99,125.99,125.69,125.75,6900.0,101.4851,101.4851,101.2435,101.2918,6900.0
2007-02-14 10:25:00,125.78,125.78,125.39,125.5,10900.0,101.316,101.316,101.0018,101.0904,10900.0
2007-02-14 10:30:00,125.51,126.25,125.4,125.92,35200.0,101.0985,101.6946,101.0099,101.4288,35200.0
2007-02-14 10:35:00,125.98,126.04,125.87,125.9,16200.0,101.4771,101.5254,101.3885,101.4126,16200.0
2007-02-14 10:40:00,125.87,125.88,125.74,125.8,6700.0,101.3885,101.3965,101.2838,101.3321,6700.0
2007-02-14 10:45:00,125.81,125.93,125.81,125.93,14900.0,101.3401,101.4368,101.3401,101.4368,14900.0
2007-02-14 10:50:00,125.97,126.01,125.97,126.01,11800.0,101.469,101.5012,101.469,101.5012,11800.0
2007-02-14 10:55:00,126.09,127.25,126.09,127.17,46300.0,101.5657,102.5001,101.5657,102.4356,46300.0
2007-02-14 11:00:00,127.18,128.08,127.16,127.91,37700.0,102.4437,103.1686,102.4276,103.0317,37700.0
2007-02-14 11:05:00,127.85,128.94,127.62,128.65,44900.0,102.9834,103.8614,102.7981,103.6278,44900.0
2007-02-14 11:10:00,128.64,128.78,128.41,128.44,15900.0,103.6197,103.7325,103.4344,103.4586,15900.0
2007-02-14 11:15:00,128.34,128.35,128.02,128.27,13300.0,103.3781,103.3861,103.1203,103.3217,13300.0
2007-02-14 11:20:00,128.21,128.29,127.89,127.9,12400.0,103.2733,103.3378,103.0156,103.0236,12400.0
2007-02-14 11:25:00,127.9,128.04,127.8,127.82,11400.0,103.0236,103.1364,102.9431,102.9592,11400.0
2007-02-14 11:30:00,127.82,128.3,127.81,128.14,19600.0,102.9592,103.3458,102.9511,103.217,19600.0
2007-02-14 11:35:00,128.16,128.76,128.13,128.72,21700.0,103.2331,103.7164,103.2089,103.6842,21700.0
2007-02-14 11:40:00,128.75,128.93,128.55,128.71,10500.0,103.7083,103.8533,103.5472,103.6761,10500.0
2007-02-14 11:45:00,128.71,128.72,128.67,128.67,5400.0,103.6761,103.6842,103.6439,103.6439,5400.0
2007-02-14 11:50:00,128.61,128.61,128.34,128.34,3300.0,103.5955,103.5955,103.3781,103.3781,3300.0
2007-02-14 11:55:00,128.23,128.24,127.93,128.02,7100.0,103.2895,103.2975,103.0478,103.1203,7100.0
2007-02-14 12:00:00,128.01,128.08,127.47,127.65,21300.0,103.1122,103.1686,102.6773,102.8223,21300.0
2007-02-14 12:05:00,127.65,127.73,127.56,127.59,11700.0,102.8223,102.8867,102.7498,102.7739,11700.0
2007-02-14 12:10:00,127.62,127.69,127.55,127.66,8100.0,102.7981,102.8545,102.7417,102.8303,8100.0
2007-02-14 12:15:00,127.67,127.78,127.66,127.78,6000.0,102.8384,102.927,102.8303,102.927,6000.0
2007-02-14 12:20:00,127.78,127.99,127.78,127.84,10300.0,102.927,103.0961,102.927,102.9753,10300.0
2007-02-14 12:25:00,127.88,128.14,127.88,128.1,9600.0,103.0075,103.217,103.0075,103.1847,9600.0
2007-02-14 12:30:00,128.11,128.11,127.95,127.95,3100.0,103.1928,103.1928,103.0639,103.0639,3100.0
2007-02-14 12:35:00,127.88,127.88,127.64,127.64,8300.0,103.0075,103.0075,102.8142,102.8142,8300.0
2007-02-14 12:40:00,127.65,127.88,127.65,127.88,6100.0,102.8223,103.0075,102.8223,103.0075,6100.0
2007-02-14 12:45:00,127.88,127.95,127.71,127.71,6200.0,103.0075,103.0639,102.8706,102.8706,6200.0
2007-02-14 12:50:00,127.72,127.76,127.61,127.61,5700.0,102.8787,102.9109,102.79,102.79,5700.0
2007-02-14 12:55:00,127.62,127.73,127.62,127.73,5400.0,102.7981,102.8867,102.7981,102.8867,5400.0
2007-02-14 13:00:00,127.73,127.79,127.72,127.78,7100.0,102.8867,102.935,102.8787,102.927,7100.0
2007-02-14 13:05:00,127.78,127.79,127.49,127.49,5200.0,102.927,102.935,102.6934,102.6934,5200.0
2007-02-14 13:10:00,127.49,127.59,127.49,127.59,9000.0,102.6934,102.7739,102.6934,102.7739,9000.0
2007-02-14 13:15:00,127.59,127.6,127.38,127.44,4100.0,102.7739,102.782,102.6048,102.6531,4100.0
2007-02-14 13:20:00,127.36,127.39,127.3,127.3,1800.0,102.5887,102.6128,102.5403,102.5403,1800.0
2007-02-14 13:25:00,127.29,127.39,127.21,127.39,7300.0,102.5323,102.6128,102.4678,102.6128,7300.0
2007-02-14 13:30:00,127.39,127.41,127.35,127.35,5500.0,102.6128,102.6289,102.5806,102.5806,5500.0
2007-02-14 13:35:00,127.33,127.52,127.24,127.51,6800.0,102.5645,102.7176,102.492,102.7095,6800.0
2007-02-14 13:40:00,127.52,127.52,127.29,127.3,4900.0,102.7176,102.7176,102.5323,102.5403,4900.0
2007-02-14 13:45:00,127.3,127.84,127.27,127.79,10200.0,102.5403,102.9753,102.5162,102.935,10200.0
2007-02-14 13:50:00,127.76,127.83,127.7,127.71,2900.0,102.9109,102.9673,102.8625,102.8706,2900.0
2007-02-14 13:55:00,127.72,127.72,127.51,127.55,4600.0,102.8787,102.8787,102.7095,102.7417,4600.0
2007-02-14 14:00:00,127.58,127.7,127.5,127.67,3600.0,102.7659,102.8625,102.7014,102.8384,3600.0
2007-02-14 14:05:00,127.64,127.64,127.52,127.55,5200.0,102.8142,102.8142,102.7176,102.7417,5200.0
2007-02-14 14:10:00,127.54,127.65,127.54,127.65,5000.0,102.7337,102.8223,102.7337,102.8223,5000.0
2007-02-14 14:15:00,127.65,127.71,127.61,127.61,4700.0,102.8223,102.8706,102.79,102.79,4700.0
2007-02-14 14:20:00,127.6,127.61,127.41,127.45,5100.0,102.782,102.79,102.6289,102.6612,5100.0
2007-02-14 14:25:00,127.46,127.49,127.27,127.49,8000.0,102.6692,102.6934,102.5162,102.6934,8000.0
2007-02-14 14:30:00,127.51,127.62,127.51,127.6,4600.0,102.7095,102.7981,102.7095,102.782,4600.0
2007-02-14 14:35:00,127.58,127.58,127.47,127.47,3300.0,102.7659,102.7659,102.6773,102.6773,3300.0
2007-02-14 14:40:00,127.47,127.61,127.43,127.57,7600.0,102.6773,102.79,102.6451,102.7578,7600.0
2007-02-14 14:45:00,127.57,127.58,127.32,127.34,5500.0,102.7578,102.7659,102.5565,102.5726,5500.0
2007-02-14 14:50:00,127.32,127.44,127.32,127.39,7000.0,102.5565,102.6531,102.5565,102.6128,7000.0
2007-02-14 14:55:00,127.37,127.91,127.25,127.91,23800.0,102.5967,103.0317,102.5001,103.0317,23800.0
2007-02-14 15:00:00,127.91,128.29,127.79,128.23,11800.0,103.0317,103.3378,102.935,103.2895,11800.0
2007-02-14 15:05:00,128.2,128.21,128.03,128.07,7800.0,103.2653,103.2733,103.1284,103.1606,7800.0
2007-02-14 15:10:00,128.07,128.07,127.95,127.99,8600.0,103.1606,103.1606,103.0639,103.0961,8600.0
2007-02-14 15:15:00,127.97,128.31,127.97,128.28,18000.0,103.08,103.3539,103.08,103.3297,18000.0
2007-02-14 15:20:00,128.27,128.57,128.16,128.53,18100.0,103.3217,103.5633,103.2331,103.5311,18100.0
2007-02-14 15:25:00,128.44,128.45,128.32,128.35,20500.0,103.4586,103.4667,103.362,103.3861,20500.0
2007-02-14 15:30:00,128.34,128.4,128.05,128.11,25100.0,103.3781,103.4264,103.1445,103.1928,25100.0
2007-02-14 15:35:00,128.11,128.16,128.11,128.14,6700.0,103.1928,103.2331,103.1928,103.217,6700.0
2007-02-14 15:40:00,128.14,128.14,128.1,128.1,9400.0,103.217,103.217,103.1847,103.1847,9400.0
2007-02-14 15:45:00,128.11,128.12,127.96,127.96,21000.0,103.1928,103.2009,103.072,103.072,21000.0
2007-02-14 15:50:00,127.97,128.23,127.97,128.21,21100.0,103.08,103.2895,103.08,103.2733,21100.0
2007-02-14 15:55:00,128.21,128.21,127.95,128.0,21300.0,103.2733,103.2733,103.0639,103.1042,21300.0
2007-02-15 09:30:00,128.16,128.34,127.57,127.57,5400.0,103.2331,103.3781,102.7578,102.7578,5400.0
2007-02-15 09:35:00,127.55,127.7,127.43,127.45,11600.0,102.7417,102.8625,102.6451,102.6612,11600.0
2007-02-15 09:40:00,127.4,127.45,127.23,127.38,13600.0,102.6209,102.6612,102.484,102.6048,13600.0
2007-02-15 09:45:00,127.38,127.38,127.0,127.0,11000.0,102.6048,102.6048,102.2987,102.2987,11000.0
2007-02-15 09:50:00,127.01,127.06,126.87,126.93,5000.0,102.3067,102.347,102.194,102.2423,5000.0
2007-02-15 09:55:00,126.92,127.0,126.91,126.95,6300.0,102.2343,102.2987,102.2262,102.2584,6300.0
2007-02-15 10:00:00,126.95,126.96,126.85,126.9,8000.0,102.2584,102.2665,102.1779,102.2181,8000.0
2007-02-15 10:05:00,126.9,126.9,126.29,126.34,8400.0,102.2181,102.2181,101.7268,101.7671,8400.0
2007-02-15 10:10:00,126.34,126.42,126.25,126.39,4700.0,101.7671,101.8315,101.6946,101.8073,4700.0
2007-02-15 10:15:00,126.4,126.66,126.4,126.64,5300.0,101.8154,102.0248,101.8154,102.0087,5300.0
2007-02-15 10:20:00,126.66,126.68,126.46,126.46,1700.0,102.0248,102.0409,101.8637,101.8637,1700.0
2007-02-15 10:25:00,126.49,126.54,126.45,126.54,4300.0,101.8879,101.9282,101.8557,101.9282,4300.0
2007-02-15 10:30:00,126.54,126.73,126.54,126.56,3700.0,101.9282,102.0812,101.9282,101.9443,3700.0
2007-02-15 10:35:00,126.57,126.64,126.53,126.64,5200.0,101.9523,102.0087,101.9201,102.0087,5200.0
2007-02-15 10:40:00,126.64,126.99,126.64,126.93,5200.0,102.0087,102.2906,102.0087,102.2423,5200.0
2007-02-15 10:45:00,126.89,126.89,126.59,126.6,2400.0,102.2101,102.2101,101.9684,101.9765,2400.0
2007-02-15 10:50:00,126.58,126.7,126.58,126.66,4400.0,101.9604,102.057,101.9604,102.0248,4400.0
2007-02-15 10:55:00,126.68,126.72,126.66,126.67,5500.0,102.0409,102.0732,102.0248,102.0329,5500.0
2007-02-15 11:00:00,126.67,126.81,126.6,126.65,9800.0,102.0329,102.1456,101.9765,102.0168,9800.0
2007-02-15 11:05:00,126.65,126.85,126.65,126.85,6200.0,102.0168,102.1779,102.0168,102.1779,6200.0
2007-02-15 11:10:00,126.82,126.88,126.76,126.76,5500.0,102.1537,102.202,102.1054,102.1054,5500.0
2007-02-15 11:15:00,126.78,126.82,126.7,126.75,3000.0,102.1215,102.1537,102.057,102.0973,3000.0
2007-02-15 11:20:00,126.74,126.8,126.74,126.8,3200.0,102.0893,102.1376,102.0893,102.1376,3200.0
2007-02-15 11:25:00,126.8,126.88,126.8,126.88,2800.0,102.1376,102.202,102.1376,102.202,2800.0
2007-02-15 11:30:00,126.88,126.88,126.76,126.77,5600.0,102.202,102.202,102.1054,102.1134,5600.0
2007-02-15 11:35:00,126.77,126.77,126.74,126.77,4200.0,102.1134,102.1134,102.0893,102.1134,4200.0
2007-02-15 11:40:00,126.77,126.8,126.77,126.8,3300.0,102.1134,102.1376,102.1134,102.1376,3300.0
2007-02-15 11:45:00,126.81,126.85,126.78,126.78,2600.0,102.1456,102.1779,102.1215,102.1215,2600.0
2007-02-15 11:50:00,126.75,126.85,126.75,126.85,7500.0,102.0973,102.1779,102.0973,102.1779,7500.0
2007-02-15 11:55:00,126.85,126.85,126.84,126.85,2500.0,102.1779,102.1779,102.1698,102.1779,2500.0
2007-02-15 12:00:00,126.85,126.85,126.55,126.73,9600.0,102.1779,102.1779,101.9362,102.0812,9600.0
2007-02-15 12:05:00,126.74,126.74,126.59,126.59,4000.0,102.0893,102.0893,101.9684,101.9684,4000.0
2007-02-15 12:10:00,126.6,126.72,126.56,126.72,4800.0,101.9765,102.0732,101.9443,102.0732,4800.0
2007-02-15 12:15:00,126.72,126.72,126.66,126.72,2000.0,102.0732,102.0732,102.0248,102.0732,2000.0
2007-02-15 12:20:00,126.72,126.72,126.67,126.67,500.0,102.0732,102.0732,102.0329,102.0329,500.0
2007-02-15 12:25:00,126.71,126.71,126.58,126.61,2800.0,102.0651,102.0651,101.9604,101.9845,2800.0
2007-02-15 12:30:00,126.61,126.61,126.59,126.6,1100.0,101.9845,101.9845,101.9684,101.9765,1100.0
2007-02-15 12:35:00,126.61,126.64,126.59,126.63,2100.0,101.9845,102.0087,101.9684,102.0007,2100.0
2007-02-15 12:40:00,126.63,126.78,126.63,126.78,2000.0,102.0007,102.1215,102.0007,102.1215,2000.0
2007-02-15 12:45:00,126.79,126.84,126.78,126.84,800.0,102.1295,102.1698,102.1215,102.1698,800.0
2007-02-15 12:50:00,126.84,126.84,126.8,126.82,600.0,102.1698,102.1698,102.1376,102.1537,600.0
2007-02-15 12:55:00,126.82,126.83,126.79,126.82,3000.0,102.1537,102.1618,102.1295,102.1537,3000.0
2007-02-15 13:00:00,126.85,126.9,126.85,126.88,4400.0,102.1779,102.2181,102.1779,102.202,4400.0
2007-02-15 13:05:00,126.89,126.89,126.81,126.81,1100.0,102.2101,102.2101,102.1456,102.1456,1100.0
2007-02-15 13:10:00,126.82,126.84,126.81,126.82,1900.0,102.1537,102.1698,102.1456,102.1537,1900.0
2007-02-15 13:15:00,126.82,126.85,126.79,126.85,5000.0,102.1537,102.1779,102.1295,102.1779,5000.0
2007-02-15 13:20:00,126.85,126.9,126.85,126.87,1500.0,102.1779,102.2181,102.1779,102.194,1500.0
2007-02-15 13:25:00,126.86,126.86,126.85,126.85,1100.0,102.1859,102.1859,102.1779,102.1779,1100.0
2007-02-15 13:30:00,126.86,126.9,126.86,126.9,1600.0,102.1859,102.2181,102.1859,102.2181,1600.0
2007-02-15 13:35:00,126.9,126.92,126.83,126.88,4400.0,102.2181,102.2343,102.1618,102.202,4400.0
2007-02-15 13:40:00,126.88,126.88,126.88,126.88,700.0,102.202,102.202,102.202,102.202,700.0
2007-02-15 13:45:00,126.89,126.92,126.88,126.88,1800.0,102.2101,102.2343,102.202,102.202,1800.0
2007-02-15 13:50:00,126.88,126.89,126.88,126.89,600.0,102.202,102.2101,102.202,102.2101,600.0
2007-02-15 13:55:00,126.89,126.98,126.89,126.94,2600.0,102.2101,102.2826,102.2101,102.2504,2600.0
2007-02-15 14:00:00,126.94,126.98,126.92,126.93,1900.0,102.2504,102.2826,102.2343,102.2423,1900.0
2007-02-15 14:05:00,126.91,126.91,126.8,126.86,500.0,102.2262,102.2262,102.1376,102.1859,500.0
2007-02-15 14:10:00,126.86,127.27,126.86,126.94,18500.0,102.1859,102.5162,102.1859,102.2504,18500.0
2007-02-15 14:15:00,126.97,127.17,126.79,126.8,14500.0,102.2745,102.4356,102.1295,102.1376,14500.0
2007-02-15 14:20:00,126.82,126.94,126.82,126.88,3600.0,102.1537,102.2504,102.1537,102.202,3600.0
2007-02-15 14:25:00,126.81,126.89,126.78,126.85,4600.0,102.1456,102.2101,102.1215,102.1779,4600.0
2007-02-15 14:30:00,126.88,126.88,126.61,126.67,4200.0,102.202,102.202,101.9845,102.0329,4200.0
2007-02-15 14:35:00,126.67,126.67,126.6,126.61,8500.0,102.0329,102.0329,101.9765,101.9845,8500.0
2007-02-15 14:40:00,126.6,126.66,126.51,126.66,5100.0,101.9765,102.0248,101.904,102.0248,5100.0
2007-02-15 14:45:00,126.71,126.8,126.71,126.76,4100.0,102.0651,102.1376,102.0651,102.1054,4100.0
2007-02-15 14:50:00,126.76,126.83,126.63,126.69,5600.0,102.1054,102.1618,102.0007,102.049,5600.0
2007-02-15 14:55:00,126.7,126.84,126.69,126.84,2700.0,102.057,102.1698,102.049,102.1698,2700.0
2007-02-15 15:00:00,126.84,126.84,126.7,126.7,5600.0,102.1698,102.1698,102.057,102.057,5600.0
2007-02-15 15:05:00,126.74,126.82,126.71,126.79,3700.0,102.0893,102.1537,102.0651,102.1295,3700.0
2007-02-15 15:10:00,126.78,127.0,126.78,126.93,5200.0,102.1215,102.2987,102.1215,102.2423,5200.0
2007-02-15 15:15:00,126.89,126.89,126.72,126.73,4600.0,102.2101,102.2101,102.0732,102.0812,4600.0
2007-02-15 15:20:00,126.74,126.83,126.74,126.8,3500.0,102.0893,102.1618,102.0893,102.1376,3500.0
2007-02-15 15:25:00,126.77,126.78,126.65,126.66,5500.0,102.1134,102.1215,102.0168,102.0248,5500.0
2007-02-15 15:30:00,126.66,126.9,126.66,126.9,6200.0,102.0248,102.2181,102.0248,102.2181,6200.0
2007-02-15 15:35:00,126.94,126.94,126.85,126.87,4300.0,102.2504,102.2504,102.1779,102.194,4300.0
2007-02-15 15:40:00,126.87,126.87,126.8,126.81,8900.0,102.194,102.194,102.1376,102.1456,8900.0
2007-02-15 15:45:00,126.81,126.87,126.73,126.77,7000.0,102.1456,102.194,102.0812,102.1134,7000.0
2007-02-15 15:50:00,126.73,126.81,126.65,126.72,13300.0,102.0812,102.1456,102.0168,102.0732,13300.0
2007-02-15 15:55:00,126.72,126.73,126.55,126.65,18500.0,102.0732,102.0812,101.9362,102.0168,18500.0
2007-02-16 09:30:00,126.78,126.78,126.55,126.55,4700.0,102.1215,102.1215,101.9362,101.9362,4700.0
2007-02-16 09:35:00,126.65,126.65,126.4,126.45,1600.0,102.0168,102.0168,101.8154,101.8557,1600.0
2007-02-16 09:40:00,126.4,126.4,125.68,125.88,10700.0,101.8154,101.8154,101.2354,101.3965,10700.0
2007-02-16 09:45:00,125.78,125.87,125.4,125.64,8600.0,101.316,101.3885,101.0099,101.2032,8600.0
2007-02-16 09:50:00,125.63,125.8,125.6,125.65,2400.0,101.1952,101.3321,101.171,101.2113,2400.0
2007-02-16 09:55:00,125.66,125.8,125.54,125.77,4700.0,101.2193,101.3321,101.1227,101.3079,4700.0
2007-02-16 10:00:00,125.78,125.78,124.5,124.64,19100.0,101.316,101.316,100.2849,100.3977,19100.0
2007-02-16 10:05:00,124.68,125.31,124.68,125.24,6900.0,100.4299,100.9374,100.4299,100.881,6900.0
2007-02-16 10:10:00,125.24,125.41,125.24,125.27,6000.0,100.881,101.0179,100.881,100.9052,6000.0
2007-02-16 10:15:00,125.42,125.54,125.37,125.39,5200.0,101.026,101.1227,100.9857,101.0018,5200.0
2007-02-16 10:20:00,125.43,125.43,125.33,125.4,2400.0,101.0341,101.0341,100.9535,101.0099,2400.0
2007-02-16 10:25:00,125.4,125.57,125.4,125.56,4400.0,101.0099,101.1468,101.0099,101.1388,4400.0
2007-02-16 10:30:00,125.56,125.56,125.53,125.54,2900.0,101.1388,101.1388,101.1146,101.1227,2900.0
2007-02-16 10:35:00,125.54,125.57,125.54,125.57,1200.0,101.1227,101.1468,101.1227,101.1468,1200.0
2007-02-16 10:40:00,125.57,125.85,125.56,125.85,4800.0,101.1468,101.3724,101.1388,101.3724,4800.0
2007-02-16 10:45:00,125.85,126.15,125.81,125.94,6000.0,101.3724,101.614,101.3401,101.4449,6000.0
2007-02-16 10:50:00,125.98,126.05,125.97,125.99,2100.0,101.4771,101.5335,101.469,101.4851,2100.0
2007-02-16 10:55:00,126.05,126.16,125.9,125.9,3500.0,101.5335,101.6221,101.4126,101.4126,3500.0
2007-02-16 11:00:00,125.87,125.95,125.84,125.95,2700.0,101.3885,101.4529,101.3643,101.4529,2700.0
2007-02-16 11:05:00,126.01,126.05,125.86,125.88,4300.0,101.5012,101.5335,101.3804,101.3965,4300.0
2007-02-16 11:10:00,125.85,125.98,125.85,125.89,4000.0,101.3724,101.4771,101.3724,101.4046,4000.0
2007-02-16 11:15:00,125.89,125.98,125.89,125.98,2400.0,101.4046,101.4771,101.4046,101.4771,2400.0
2007-02-16 11:20:00,125.99,126.08,125.99,126.08,2700.0,101.4851,101.5576,101.4851,101.5576,2700.0
2007-02-16 11:25:00,126.1,126.21,126.09,126.21,4300.0,101.5737,101.6623,101.5657,101.6623,4300.0
2007-02-16 11:30:00,126.21,126.21,126.08,126.1,1600.0,101.6623,101.6623,101.5576,101.5737,1600.0
2007-02-16 11:35:00,126.11,126.11,126.1,126.1,600.0,101.5818,101.5818,101.5737,101.5737,600.0
2007-02-16 11:40:00,126.11,126.37,126.11,126.37,2300.0,101.5818,101.7912,101.5818,101.7912,2300.0
2007-02-16 11:45:00,126.37,126.45,126.37,126.4,2000.0,101.7912,101.8557,101.7912,101.8154,2000.0
2007-02-16 11:50:00,126.4,126.4,126.39,126.4,800.0,101.8154,101.8154,101.8073,101.8154,800.0
2007-02-16 11:55:00,126.4,126.4,126.35,126.36,400.0,101.8154,101.8154,101.7751,101.7832,400.0
2007-02-16 12:00:00,126.36,126.38,126.25,126.31,3300.0,101.7832,101.7993,101.6946,101.7429,3300.0
2007-02-16 12:05:00,126.28,126.28,126.0,126.0,2800.0,101.7187,101.7187,101.4932,101.4932,2800.0
2007-02-16 12:10:00,126.0,126.0,125.97,125.98,1700.0,101.4932,101.4932,101.469,101.4771,1700.0
2007-02-16 12:15:00,125.98,126.07,125.98,126.07,3000.0,101.4771,101.5496,101.4771,101.5496,3000.0
2007-02-16 12:20:00,126.11,126.11,126.08,126.11,1700.0,101.5818,101.5818,101.5576,101.5818,1700.0
2007-02-16 12:25:00,126.11,126.24,126.11,126.24,1900.0,101.5818,101.6865,101.5818,101.6865,1900.0
2007-02-16 12:30:00,126.26,126.33,126.23,126.25,2300.0,101.7026,101.759,101.6785,101.6946,2300.0
2007-02-16 12:35:00,126.24,126.29,126.24,126.25,2800.0,101.6865,101.7268,101.6865,101.6946,2800.0
2007-02-16 12:40:00,126.27,126.43,126.27,126.43,1000.0,101.7107,101.8396,101.7107,101.8396,1000.0
2007-02-16 12:45:00,126.43,126.72,126.42,126.72,3600.0,101.8396,102.0732,101.8315,102.0732,3600.0
2007-02-16 12:50:00,126.72,126.99,126.68,126.99,5700.0,102.0732,102.2906,102.0409,102.2906,5700.0
2007-02-16 12:55:00,126.99,126.99,126.88,126.89,1500.0,102.2906,102.2906,102.202,102.2101,1500.0
2007-02-16 13:00:00,126.89,126.9,126.77,126.8,3800.0,102.2101,102.2181,102.1134,102.1376,3800.0
2007-02-16 13:05:00,126.8,126.8,126.8,126.8,200.0,102.1376,102.1376,102.1376,102.1376,200.0
2007-02-16 13:10:00,126.75,126.75,126.66,126.66,2500.0,102.0973,102.0973,102.0248,102.0248,2500.0
2007-02-16 13:15:00,126.67,126.7,126.67,126.67,800.0,102.0329,102.057,102.0329,102.0329,800.0
2007-02-16 13:20:00,126.66,126.75,126.66,126.73,5200.0,102.0248,102.0973,102.0248,102.0812,5200.0
2007-02-16 13:25:00,126.73,126.74,126.7,126.71,1800.0,102.0812,102.0893,102.057,102.0651,1800.0
2007-02-16 13:30:00,126.71,126.71,126.64,126.65,1800.0,102.0651,102.0651,102.0087,102.0168,1800.0
2007-02-16 13:35:00,126.65,126.65,126.65,126.65,0.0,102.0168,102.0168,102.0168,102.0168,0.0
2007-02-16 13:40:00,126.65,126.65,126.53,126.53,2000.0,102.0168,102.0168,101.9201,101.9201,2000.0
2007-02-16 13:45:00,126.54,126.54,126.54,126.54,300.0,101.9282,101.9282,101.9282,101.9282,300.0
2007-02-16 13:50:00,126.51,126.51,126.4,126.41,1600.0,101.904,101.904,101.8154,101.8234,1600.0
2007-02-16 13:55:00,126.4,126.41,126.15,126.35,16600.0,101.8154,101.8234,101.614,101.7751,16600.0
2007-02-16 14:00:00,126.34,126.34,126.26,126.3,2900.0,101.7671,101.7671,101.7026,101.7348,2900.0
2007-02-16 14:05:00,126.3,126.44,126.23,126.43,6500.0,101.7348,101.8476,101.6785,101.8396,6500.0
2007-02-16 14:10:00,126.44,126.49,126.3,126.39,2600.0,101.8476,101.8879,101.7348,101.8073,2600.0
2007-02-16 14:15:00,126.41,126.45,126.41,126.43,3500.0,101.8234,101.8557,101.8234,101.8396,3500.0
2007-02-16 14:20:00,126.42,126.42,126.27,126.28,5300.0,101.8315,101.8315,101.7107,101.7187,5300.0
2007-02-16 14:25:00,126.28,126.35,126.28,126.34,3300.0,101.7187,101.7751,101.7187,101.7671,3300.0
2007-02-16 14:30:00,126.33,126.33,126.13,126.14,2700.0,101.759,101.759,101.5979,101.606,2700.0
2007-02-16 14:35:00,126.15,126.22,126.15,126.19,2900.0,101.614,101.6704,101.614,101.6462,2900.0
2007-02-16 14:40:00,126.19,126.3,126.18,126.3,4500.0,101.6462,101.7348,101.6382,101.7348,4500.0
2007-02-16 14:45:00,126.27,126.47,126.27,126.47,2300.0,101.7107,101.8718,101.7107,101.8718,2300.0
2007-02-16 14:50:00,126.51,126.51,126.44,126.44,2800.0,101.904,101.904,101.8476,101.8476,2800.0
2007-02-16 14:55:00,126.45,126.45,126.43,126.43,1000.0,101.8557,101.8557,101.8396,101.8396,1000.0
2007-02-16 15:00:00,126.4,126.41,126.37,126.38,3100.0,101.8154,101.8234,101.7912,101.7993,3100.0
2007-02-16 15:05:00,126.35,126.35,126.26,126.26,800.0,101.7751,101.7751,101.7026,101.7026,800.0
2007-02-16 15:10:00,126.26,126.26,125.96,126.15,11400.0,101.7026,101.7026,101.461,101.614,11400.0
2007-02-16 15:15:00,126.15,126.39,126.15,126.33,2900.0,101.614,101.8073,101.614,101.759,2900.0
2007-02-16 15:20:00,126.35,126.35,126.33,126.35,2400.0,101.7751,101.7751,101.759,101.7751,2400.0
2007-02-16 15:25:00,126.36,126.42,126.34,126.35,4700.0,101.7832,101.8315,101.7671,101.7751,4700.0
2007-02-16 15:30:00,126.33,126.34,126.29,126.32,2700.0,101.759,101.7671,101.7268,101.751,2700.0
2007-02-16 15:35:00,126.33,126.47,126.25,126.44,6700.0,101.759,101.8718,101.6946,101.8476,6700.0
2007-02-16 15:40:00,126.45,126.47,126.39,126.4,6900.0,101.8557,101.8718,101.8073,101.8154,6900.0
2007-02-16 15:45:00,126.44,126.47,126.37,126.41,9500.0,101.8476,101.8718,101.7912,101.8234,9500.0
2007-02-16 15:50:00,126.39,126.4,126.36,126.4,10300.0,101.8073,101.8154,101.7832,101.8154,10300.0
2007-02-16 15:55:00,126.39,126.4,126.35,126.37,16200.0,101.8073,101.8154,101.7751,101.7912,16200.0
2007-02-20 09:30:00,130.9,132.47,130.36,130.72,51800.0,105.4401,106.7048,105.0052,105.2952,51800.0
2007-02-20 09:35:00,130.69,131.36,129.85,130.82,80900.0,105.271,105.8107,104.5944,105.3757,80900.0
2007-02-20 09:40:00,131.12,133.02,130.81,132.76,102400.0,105.6174,107.1478,105.3677,106.9384,102400.0
2007-02-20 09:45:00,132.69,132.81,131.27,131.27,75300.0,106.882,106.9787,105.7382,105.7382,75300.0
2007-02-20 09:50:00,131.5,131.73,130.81,131.18,38900.0,105.9234,106.1087,105.3677,105.6657,38900.0
2007-02-20 09:55:00,131.22,131.4,131.18,131.2,20000.0,105.6979,105.8429,105.6657,105.6818,20000.0
2007-02-20 10:00:00,131.2,131.54,131.14,131.32,24100.0,105.6818,105.9557,105.6335,105.7785,24100.0
2007-02-20 10:05:00,131.28,131.65,131.22,131.33,33200.0,105.7462,106.0443,105.6979,105.7865,33200.0
2007-02-20 10:10:00,131.34,131.39,131.05,131.05,14300.0,105.7946,105.8348,105.561,105.561,14300.0
2007-02-20 10:15:00,131.04,131.46,130.88,131.24,26300.0,105.5529,105.8912,105.424,105.714,26300.0
2007-02-20 10:20:00,131.25,131.62,131.25,131.45,20400.0,105.7221,106.0201,105.7221,105.8832,20400.0
2007-02-20 10:25:00,131.41,131.49,131.06,131.3,16000.0,105.851,105.9154,105.569,105.7623,16000.0
2007-02-20 10:30:00,131.34,131.34,131.1,131.11,5400.0,105.7946,105.7946,105.6012,105.6093,5400.0
2007-02-20 10:35:00,131.11,131.23,131.04,131.04,6600.0,105.6093,105.706,105.5529,105.5529,6600.0
2007-02-20 10:40:00,131.04,131.04,130.56,130.6,15600.0,105.5529,105.5529,105.1663,105.1985,15600.0
2007-02-20 10:45:00,130.59,130.75,130.33,130.54,31400.0,105.1904,105.3193,104.981,105.1502,31400.0
2007-02-20 10:50:00,130.48,130.54,130.48,130.52,2400.0,105.1018,105.1502,105.1018,105.1341,2400.0
2007-02-20 10:55:00,130.53,130.7,130.46,130.52,21300.0,105.1421,105.279,105.0857,105.1341,21300.0
2007-02-20 11:00:00,130.58,130.59,130.42,130.42,3400.0,105.1824,105.1904,105.0535,105.0535,3400.0
2007-02-20 11:05:00,130.5,130.61,130.5,130.53,6700.0,105.1179,105.2066,105.1179,105.1421,6700.0
2007-02-20 11:10:00,130.47,130.54,130.4,130.52,6700.0,105.0938,105.1502,105.0374,105.1341,6700.0
2007-02-20 11:15:00,130.52,130.52,130.44,130.5,5300.0,105.1341,105.1341,105.0696,105.1179,5300.0
2007-02-20 11:20:00,130.54,130.54,130.43,130.43,6000.0,105.1502,105.1502,105.0616,105.0616,6000.0
2007-02-20 11:25:00,130.43,130.43,130.32,130.34,4200.0,105.0616,105.0616,104.973,104.9891,4200.0
2007-02-20 11:30:00,130.32,130.43,130.27,130.43,4200.0,104.973,105.0616,104.9327,105.0616,4200.0
2007-02-20 11:35:00,130.43,130.47,130.43,130.47,7200.0,105.0616,105.0938,105.0616,105.0938,7200.0
2007-02-20 11:40:00,130.43,130.45,130.29,130.37,12500.0,105.0616,105.0777,104.9488,105.0132,12500.0
2007-02-20 11:45:00,130.37,130.48,130.31,130.44,5700.0,105.0132,105.1018,104.9649,105.0696,5700.0
2007-02-20 11:50:00,130.43,130.43,130.33,130.34,4500.0,105.0616,105.0616,104.981,104.9891,4500.0
2007-02-20 11:55:00,130.31,130.31,130.19,130.3,8000.0,104.9649,104.9649,104.8682,104.9568,8000.0
2007-02-20 12:00:00,130.21,130.41,130.21,130.38,6400.0,104.8844,105.0455,104.8844,105.0213,6400.0
2007-02-20 12:05:00,130.4,130.4,130.28,130.28,6600.0,105.0374,105.0374,104.9407,104.9407,6600.0
2007-02-20 12:10:00,130.29,130.31,130.28,130.3,1000.0,104.9488,104.9649,104.9407,104.9568,1000.0
2007-02-20 12:15:00,130.3,130.3,130.26,130.26,1300.0,104.9568,104.9568,104.9246,104.9246,1300.0
2007-02-20 12:20:00,130.28,130.4,130.28,130.3,6400.0,104.9407,105.0374,104.9407,104.9568,6400.0
2007-02-20 12:25:00,130.31,130.31,130.29,130.29,1100.0,104.9649,104.9649,104.9488,104.9488,1100.0
2007-02-20 12:30:00,130.3,130.3,129.79,129.87,14400.0,104.9568,104.9568,104.546,104.6105,14400.0
2007-02-20 12:35:00,129.86,130.4,129.68,129.85,9800.0,104.6024,105.0374,104.4574,104.5944,9800.0
2007-02-20 12:40:00,129.85,129.85,129.78,129.79,1900.0,104.5944,104.5944,104.538,104.546,1900.0
2007-02-20 12:45:00,129.78,129.84,129.78,129.82,1800.0,104.538,104.5863,104.538,104.5702,1800.0
2007-02-20 12:50:00,129.82,129.9,129.79,129.9,5300.0,104.5702,104.6346,104.546,104.6346,5300.0
2007-02-20 12:55:00,129.9,130.0,129.9,129.91,6700.0,104.6346,104.7152,104.6346,104.6427,6700.0
2007-02-20 13:00:00,129.94,129.94,129.89,129.89,1600.0,104.6669,104.6669,104.6266,104.6266,1600.0
2007-02-20 13:05:00,129.87,129.97,129.77,129.83,4800.0,104.6105,104.691,104.5299,104.5783,4800.0
2007-02-20 13:10:00,129.81,129.85,129.78,129.8,3900.0,104.5622,104.5944,104.538,104.5541,3900.0
2007-02-20 13:15:00,129.82,129.82,129.73,129.73,5200.0,104.5702,104.5702,104.4977,104.4977,5200.0
2007-02-20 13:20:00,129.67,129.78,129.67,129.67,3500.0,104.4494,104.538,104.4494,104.4494,3500.0
2007-02-20 13:25:00,129.68,129.71,129.61,129.68,5000.0,104.4574,104.4816,104.4011,104.4574,5000.0
2007-02-20 13:30:00,129.68,129.83,129.67,129.69,7100.0,104.4574,104.5783,104.4494,104.4655,7100.0
2007-02-20 13:35:00,129.71,129.8,129.64,129.68,7900.0,104.4816,104.5541,104.4252,104.4574,7900.0
2007-02-20 13:40:00,129.7,129.73,129.67,129.7,4200.0,104.4735,104.4977,104.4494,104.4735,4200.0
2007-02-20 13:45:00,129.69,129.96,129.67,129.78,12300.0,104.4655,104.683,104.4494,104.538,12300.0
2007-02-20 13:50:00,129.85,129.88,129.74,129.88,4900.0,104.5944,104.6185,104.5058,104.6185,4900.0
2007-02-20 13:55:00,129.88,129.89,129.75,129.85,5400.0,104.6185,104.6266,104.5138,104.5944,5400.0
2007-02-20 14:00:00,129.84,129.86,129.79,129.83,7300.0,104.5863,104.6024,104.546,104.5783,7300.0
2007-02-20 14:05:00,129.84,129.88,129.72,129.75,14200.0,104.5863,104.6185,104.4897,104.5138,14200.0
2007-02-20 14:10:00,129.76,129.83,129.65,129.67,22100.0,104.5219,104.5783,104.4333,104.4494,22100.0
2007-02-20 14:15:00,129.69,129.82,129.51,129.77,21000.0,104.4655,104.5702,104.3205,104.5299,21000.0
2007-02-20 14:20:00,129.82,129.85,129.76,129.76,10800.0,104.5702,104.5944,104.5219,104.5219,10800.0
2007-02-20 14:25:00,129.77,129.84,129.75,129.83,6100.0,104.5299,104.5863,104.5138,104.5783,6100.0
2007-02-20 14:30:00,129.81,129.81,129.69,129.7,8500.0,104.5622,104.5622,104.4655,104.4735,8500.0
2007-02-20 14:35:00,129.69,129.69,129.53,129.56,19900.0,104.4655,104.4655,104.3366,104.3608,19900.0
2007-02-20 14:40:00,129.59,129.64,129.54,129.59,17400.0,104.3849,104.4252,104.3447,104.3849,17400.0
2007-02-20 14:45:00,129.6,129.64,129.56,129.59,12800.0,104.393,104.4252,104.3608,104.3849,12800.0
2007-02-20 14:50:00,129.59,129.63,129.57,129.62,12900.0,104.3849,104.4172,104.3688,104.4091,12900.0
2007-02-20 14:55:00,129.64,129.65,129.52,129.6,14700.0,104.4252,104.4333,104.3286,104.393,14700.0
2007-02-20 15:00:00,129.6,129.6,129.47,129.5,18100.0,104.393,104.393,104.2883,104.3124,18100.0
2007-02-20 15:05:00,129.5,129.57,129.36,129.47,19300.0,104.3124,104.3688,104.1997,104.2883,19300.0
2007-02-20 15:10:00,129.47,129.51,129.4,129.44,10300.0,104.2883,104.3205,104.2319,104.2641,10300.0
2007-02-20 15:15:00,129.45,129.5,129.42,129.49,8000.0,104.2722,104.3124,104.248,104.3044,8000.0
2007-02-20 15:20:00,129.47,129.5,129.46,129.5,7300.0,104.2883,104.3124,104.2802,104.3124,7300.0
2007-02-20 15:25:00,129.47,129.53,129.45,129.45,14200.0,104.2883,104.3366,104.2722,104.2722,14200.0
2007-02-20 15:30:00,129.45,129.55,129.34,129.49,21600.0,104.2722,104.3527,104.1836,104.3044,21600.0
2007-02-20 15:35:00,129.49,129.5,129.38,129.4,8600.0,104.3044,104.3124,104.2158,104.2319,8600.0
2007-02-20 15:40:00,129.4,129.45,129.23,129.42,30900.0,104.2319,104.2722,104.095,104.248,30900.0
2007-02-20 15:45:00,129.43,129.5,129.29,129.43,27500.0,104.2561,104.3124,104.1433,104.2561,27500.0
2007-02-20 15:50:00,129.41,129.46,129.29,129.41,30000.0,104.24,104.2802,104.1433,104.24,30000.0
2007-02-20 15:55:00,129.41,129.6,129.39,129.6,35500.0,104.24,104.393,104.2238,104.393,35500.0
2007-02-21 09:35:00,129.51,129.52,128.44,128.45,9100.0,104.3205,104.3286,103.4586,103.4667,9100.0
2007-02-21 09:40:00,128.31,129.12,128.18,128.88,8000.0,103.3539,104.0064,103.2492,103.813,8000.0
2007-02-21 09:45:00,129.0,129.08,128.97,129.03,5300.0,103.9097,103.9741,103.8855,103.9339,5300.0
2007-02-21 09:50:00,129.0,129.1,128.9,128.93,5400.0,103.9097,103.9902,103.8291,103.8533,5400.0
2007-02-21 09:55:00,128.93,129.2,128.9,129.1,18600.0,103.8533,104.0708,103.8291,103.9902,18600.0
2007-02-21 10:00:00,129.1,129.27,128.96,129.08,23500.0,103.9902,104.1272,103.8775,103.9741,23500.0
2007-02-21 10:05:00,129.1,129.21,129.03,129.21,7900.0,103.9902,104.0789,103.9339,104.0789,7900.0
2007-02-21 10:10:00,129.14,129.3,129.14,129.25,10600.0,104.0225,104.1513,104.0225,104.1111,10600.0
2007-02-21 10:15:00,129.19,129.35,129.19,129.35,9600.0,104.0627,104.1916,104.0627,104.1916,9600.0
2007-02-21 10:20:00,129.32,129.51,129.32,129.43,2100.0,104.1675,104.3205,104.1675,104.2561,2100.0
2007-02-21 10:25:00,129.49,129.8,129.49,129.68,3900.0,104.3044,104.5541,104.3044,104.4574,3900.0
2007-02-21 10:30:00,129.69,129.74,129.46,129.5,4400.0,104.4655,104.5058,104.2802,104.3124,4400.0
2007-02-21 10:35:00,129.45,129.52,129.36,129.43,6800.0,104.2722,104.3286,104.1997,104.2561,6800.0
2007-02-21 10:40:00,129.43,129.53,129.42,129.53,5000.0,104.2561,104.3366,104.248,104.3366,5000.0
2007-02-21 10:45:00,129.53,129.71,129.53,129.57,1700.0,104.3366,104.4816,104.3366,104.3688,1700.0
2007-02-21 10:50:00,129.61,129.63,129.56,129.62,1700.0,104.4011,104.4172,104.3608,104.4091,1700.0
2007-02-21 10:55:00,129.63,130.07,129.63,130.01,3900.0,104.4172,104.7716,104.4172,104.7233,3900.0
2007-02-21 11:00:00,130.02,130.32,129.96,130.23,8000.0,104.7313,104.973,104.683,104.9005,8000.0
2007-02-21 11:05:00,130.3,131.11,130.16,131.11,19100.0,104.9568,105.6093,104.8441,105.6093,19100.0
2007-02-21 11:10:00,131.03,131.12,130.63,130.71,14300.0,105.5449,105.6174,105.2227,105.2871,14300.0
2007-02-21 11:15:00,130.72,130.8,130.68,130.74,14500.0,105.2952,105.3596,105.2629,105.3113,14500.0
2007-02-21 11:20:00,130.73,130.73,130.5,130.53,6900.0,105.3032,105.3032,105.1179,105.1421,6900.0
2007-02-21 11:25:00,130.53,130.64,130.42,130.63,9700.0,105.1421,105.2307,105.0535,105.2227,9700.0
2007-02-21 11:30:00,130.62,130.65,130.54,130.6,12200.0,105.2146,105.2388,105.1502,105.1985,12200.0
2007-02-21 11:35:00,130.6,131.13,130.6,130.93,21100.0,105.1985,105.6254,105.1985,105.4643,21100.0
2007-02-21 11:40:00,130.93,131.49,130.92,131.43,33800.0,105.4643,105.9154,105.4563,105.8671,33800.0
2007-02-21 11:45:00,131.42,131.52,131.26,131.3,23800.0,105.859,105.9396,105.7301,105.7623,23800.0
2007-02-21 11:50:00,131.26,131.56,131.2,131.5,22800.0,105.7301,105.9718,105.6818,105.9234,22800.0
2007-02-21 11:55:00,131.49,131.76,131.46,131.74,27400.0,105.9154,106.1329,105.8912,106.1168,27400.0
2007-02-21 12:00:00,131.73,131.8,131.49,131.62,19800.0,106.1087,106.1651,105.9154,106.0201,19800.0
2007-02-21 12:05:00,131.62,131.7,131.15,131.3,18600.0,106.0201,106.0845,105.6415,105.7623,18600.0
2007-02-21 12:10:00,131.31,131.53,131.3,131.49,6400.0,105.7704,105.9476,105.7623,105.9154,6400.0
2007-02-21 12:15:00,131.49,131.95,131.49,131.93,16200.0,105.9154,106.2859,105.9154,106.2698,16200.0
2007-02-21 12:20:00,131.93,132.46,131.93,132.18,30000.0,106.2698,106.6967,106.2698,106.4712,30000.0
2007-02-21 12:25:00,132.18,132.29,131.78,132.07,12000.0,106.4712,106.5598,106.149,106.3826,12000.0
2007-02-21 12:30:00,132.07,132.49,132.0,132.03,6200.0,106.3826,106.7209,106.3262,106.3504,6200.0
2007-02-21 12:35:00,131.99,132.25,131.99,132.16,12200.0,106.3181,106.5276,106.3181,106.4551,12200.0
2007-02-21 12:40:00,132.12,132.57,132.12,132.5,19200.0,106.4229,106.7853,106.4229,106.729,19200.0
2007-02-21 12:45:00,132.55,132.63,132.52,132.58,13300.0,106.7692,106.8337,106.7451,106.7934,13300.0
2007-02-21 12:50:00,132.55,132.68,132.41,132.56,21400.0,106.7692,106.8739,106.6565,106.7773,21400.0
2007-02-21 12:55:00,132.57,132.64,132.52,132.64,8300.0,106.7853,106.8417,106.7451,106.8417,8300.0
2007-02-21 13:00:00,132.7,132.74,132.52,132.61,12000.0,106.8901,106.9223,106.7451,106.8176,12000.0
2007-02-21 13:05:00,132.65,132.73,132.59,132.63,25200.0,106.8498,106.9142,106.8014,106.8337,25200.0
2007-02-21 13:10:00,132.63,132.93,132.5,132.9,25400.0,106.8337,107.0753,106.729,107.0512,25400.0
2007-02-21 13:15:00,132.9,133.23,132.79,132.85,42500.0,107.0512,107.317,106.9625,107.0109,42500.0
2007-02-21 13:20:00,132.88,132.89,132.31,132.31,10200.0,107.035,107.0431,106.5759,106.5759,10200.0
2007-02-21 13:25:00,132.36,132.7,132.27,132.44,16000.0,106.6162,106.8901,106.5437,106.6806,16000.0
2007-02-21 13:30:00,132.39,132.6,132.39,132.5,13500.0,106.6403,106.8095,106.6403,106.729,13500.0
2007-02-21 13:35:00,132.53,132.53,131.91,132.16,42500.0,106.7531,106.7531,106.2537,106.4551,42500.0
2007-02-21 13:40:00,132.12,132.12,131.9,131.93,30600.0,106.4229,106.4229,106.2456,106.2698,30600.0
2007-02-21 13:45:00,131.98,132.2,131.8,132.2,32800.0,106.3101,106.4873,106.1651,106.4873,32800.0
2007-02-21 13:50:00,132.23,132.43,132.15,132.36,5700.0,106.5115,106.6726,106.447,106.6162,5700.0
2007-02-21 13:55:00,132.36,132.67,132.36,132.6,5800.0,106.6162,106.8659,106.6162,106.8095,5800.0
2007-02-21 14:00:00,132.57,132.74,132.3,132.41,25300.0,106.7853,106.9223,106.5679,106.6565,25300.0
2007-02-21 14:05:00,132.34,132.44,132.34,132.4,8000.0,106.6001,106.6806,106.6001,106.6484,8000.0
2007-02-21 14:10:00,132.41,132.9,132.4,132.65,14800.0,106.6565,107.0512,106.6484,106.8498,14800.0
2007-02-21 14:15:00,132.66,132.9,132.66,132.83,8400.0,106.8578,107.0512,106.8578,106.9948,8400.0
2007-02-21 14:20:00,132.78,132.9,132.78,132.87,6000.0,106.9545,107.0512,106.9545,107.027,6000.0
2007-02-21 14:25:00,132.79,132.79,132.39,132.43,5700.0,106.9625,106.9625,106.6403,106.6726,5700.0
2007-02-21 14:30:00,132.43,132.48,132.18,132.4,4100.0,106.6726,106.7128,106.4712,106.6484,4100.0
2007-02-21 14:35:00,132.4,132.67,132.4,132.64,3600.0,106.6484,106.8659,106.6484,106.8417,3600.0
2007-02-21 14:40:00,132.64,132.65,132.42,132.63,6600.0,106.8417,106.8498,106.6645,106.8337,6600.0
2007-02-21 14:45:00,132.63,132.7,132.5,132.5,5200.0,106.8337,106.8901,106.729,106.729,5200.0
2007-02-21 14:50:00,132.45,132.69,132.41,132.57,10000.0,106.6887,106.882,106.6565,106.7853,10000.0
2007-02-21 14:55:00,132.64,132.65,132.57,132.65,6700.0,106.8417,106.8498,106.7853,106.8498,6700.0
2007-02-21 15:00:00,132.62,132.7,132.54,132.7,11000.0,106.8256,106.8901,106.7612,106.8901,11000.0
2007-02-21 15:05:00,132.63,132.64,132.36,132.36,4900.0,106.8337,106.8417,106.6162,106.6162,4900.0
2007-02-21 15:10:00,132.42,132.47,132.25,132.27,5900.0,106.6645,106.7048,106.5276,106.5437,5900.0
2007-02-21 15:15:00,132.28,132.41,132.23,132.41,3700.0,106.5517,106.6565,106.5115,106.6565,3700.0
2007-02-21 15:20:00,132.41,132.42,132.2,132.29,11700.0,106.6565,106.6645,106.4873,106.5598,11700.0
2007-02-21 15:25:00,132.26,132.3,132.13,132.17,6700.0,106.5356,106.5679,106.4309,106.4631,6700.0
2007-02-21 15:30:00,132.18,132.3,132.02,132.12,16900.0,106.4712,106.5679,106.3423,106.4229,16900.0
2007-02-21 15:35:00,132.12,132.53,132.12,132.48,8100.0,106.4229,106.7531,106.4229,106.7128,8100.0
2007-02-21 15:40:00,132.48,132.69,132.48,132.69,13500.0,106.7128,106.882,106.7128,106.882,13500.0
2007-02-21 15:45:00,132.69,132.89,132.69,132.89,16100.0,106.882,107.0431,106.882,107.0431,16100.0
2007-02-21 15:50:00,132.83,132.94,132.78,132.84,18700.0,106.9948,107.0834,106.9545,107.0028,18700.0
2007-02-21 15:55:00,132.84,132.93,132.84,132.93,24600.0,107.0028,107.0753,107.0028,107.0753,24600.0
2007-02-22 09:30:00,133.05,133.8,132.51,132.69,12000.0,107.172,107.7761,106.737,106.882,12000.0
2007-02-22 09:35:00,132.51,132.52,132.07,132.37,13300.0,106.737,106.7451,106.3826,106.6242,13300.0
2007-02-22 09:40:00,132.34,133.32,132.23,133.09,9200.0,106.6001,107.3895,106.5115,107.2042,9200.0
2007-02-22 09:45:00,133.1,134.3,133.1,134.01,37700.0,107.2123,108.1789,107.2123,107.9453,37700.0
2007-02-22 09:50:00,134.03,134.27,133.91,133.92,22400.0,107.9614,108.1547,107.8647,107.8728,22400.0
2007-02-22 09:55:00,133.79,134.11,133.79,133.96,9800.0,107.768,108.0258,107.768,107.905,9800.0
2007-02-22 10:00:00,133.96,133.99,133.25,133.39,13300.0,107.905,107.9291,107.3331,107.4458,13300.0
2007-02-22 10:05:00,133.4,133.45,133.25,133.25,8000.0,107.4539,107.4942,107.3331,107.3331,8000.0
2007-02-22 10:10:00,133.34,133.36,133.06,133.06,4900.0,107.4056,107.4217,107.18,107.18,4900.0
2007-02-22 10:15:00,133.07,133.08,132.9,132.91,9300.0,107.1881,107.1961,107.0512,107.0592,9300.0
2007-02-22 10:20:00,132.95,132.95,132.78,132.78,3900.0,107.0914,107.0914,106.9545,106.9545,3900.0
2007-02-22 10:25:00,132.84,132.85,132.4,132.41,10400.0,107.0028,107.0109,106.6484,106.6565,10400.0
2007-02-22 10:30:00,132.41,132.46,132.2,132.21,12800.0,106.6565,106.6967,106.4873,106.4954,12800.0
2007-02-22 10:35:00,132.21,132.35,132.21,132.31,3100.0,106.4954,106.6081,106.4954,106.5759,3100.0
2007-02-22 10:40:00,132.31,132.49,132.22,132.39,11200.0,106.5759,106.7209,106.5034,106.6403,11200.0
2007-02-22 10:45:00,132.38,132.5,132.37,132.47,8800.0,106.6323,106.729,106.6242,106.7048,8800.0
2007-02-22 10:50:00,132.46,132.46,132.38,132.44,2300.0,106.6967,106.6967,106.6323,106.6806,2300.0
2007-02-22 10:55:00,132.44,132.48,132.42,132.45,4900.0,106.6806,106.7128,106.6645,106.6887,4900.0
2007-02-22 11:00:00,132.46,132.65,132.42,132.56,6500.0,106.6967,106.8498,106.6645,106.7773,6500.0
2007-02-22 11:05:00,132.56,133.11,132.54,133.06,12300.0,106.7773,107.2203,106.7612,107.18,12300.0
2007-02-22 11:10:00,133.01,133.04,132.91,132.95,8300.0,107.1398,107.1639,107.0592,107.0914,8300.0
2007-02-22 11:15:00,132.96,133.03,132.83,132.83,5800.0,107.0995,107.1559,106.9948,106.9948,5800.0
2007-02-22 11:20:00,132.8,132.8,132.57,132.58,7900.0,106.9706,106.9706,106.7853,106.7934,7900.0
2007-02-22 11:25:00,132.58,132.61,132.34,132.35,12400.0,106.7934,106.8176,106.6001,106.6081,12400.0
2007-02-22 11:30:00,132.35,132.35,132.0,132.04,10300.0,106.6081,106.6081,106.3262,106.3584,10300.0
2007-02-22 11:35:00,132.04,132.21,132.0,132.0,8000.0,106.3584,106.4954,106.3262,106.3262,8000.0
2007-02-22 11:40:00,132.0,132.0,131.92,131.93,3300.0,106.3262,106.3262,106.2618,106.2698,3300.0
2007-02-22 11:45:00,131.93,132.22,131.89,131.89,9600.0,106.2698,106.5034,106.2376,106.2376,9600.0
2007-02-22 11:50:00,131.93,132.31,131.92,132.31,6300.0,106.2698,106.5759,106.2618,106.5759,6300.0
2007-02-22 11:55:00,132.37,132.74,132.32,132.58,12800.0,106.6242,106.9223,106.584,106.7934,12800.0
2007-02-22 12:00:00,132.63,132.88,132.55,132.55,10600.0,106.8337,107.035,106.7692,106.7692,10600.0
2007-02-22 12:05:00,132.55,133.01,132.55,132.96,11600.0,106.7692,107.1398,106.7692,107.0995,11600.0
2007-02-22 12:10:00,132.96,132.97,132.84,132.94,12900.0,107.0995,107.1075,107.0028,107.0834,12900.0
2007-02-22 12:15:00,132.93,132.94,132.82,132.84,8900.0,107.0753,107.0834,106.9867,107.0028,8900.0
2007-02-22 12:20:00,132.83,132.86,132.66,132.67,3300.0,106.9948,107.0189,106.8578,106.8659,3300.0
2007-02-22 12:25:00,132.67,132.97,132.67,132.76,5600.0,106.8659,107.1075,106.8659,106.9384,5600.0
2007-02-22 12:30:00,132.77,133.05,132.77,133.0,5300.0,106.9464,107.172,106.9464,107.1317,5300.0
2007-02-22 12:35:00,133.0,133.05,132.83,132.89,4600.0,107.1317,107.172,106.9948,107.0431,4600.0
2007-02-22 12:40:00,132.91,132.93,132.82,132.86,4600.0,107.0592,107.0753,106.9867,107.0189,4600.0
2007-02-22 12:45:00,132.86,132.86,132.81,132.82,2000.0,107.0189,107.0189,106.9787,106.9867,2000.0
2007-02-22 12:50:00,132.82,132.88,132.81,132.82,3900.0,106.9867,107.035,106.9787,106.9867,3900.0
2007-02-22 12:55:00,132.82,132.82,132.7,132.7,1400.0,106.9867,106.9867,106.8901,106.8901,1400.0
2007-02-22 13:00:00,132.77,132.77,132.63,132.64,6200.0,106.9464,106.9464,106.8337,106.8417,6200.0
2007-02-22 13:05:00,132.61,132.61,132.52,132.53,1900.0,106.8176,106.8176,106.7451,106.7531,1900.0
2007-02-22 13:10:00,132.46,132.46,132.37,132.38,4100.0,106.6967,106.6967,106.6242,106.6323,4100.0
2007-02-22 13:15:00,132.33,132.35,132.3,132.34,7300.0,106.592,106.6081,106.5679,106.6001,7300.0
2007-02-22 13:20:00,132.34,132.78,132.34,132.76,10100.0,106.6001,106.9545,106.6001,106.9384,10100.0
2007-02-22 13:25:00,132.75,132.75,132.56,132.72,5300.0,106.9303,106.9303,106.7773,106.9062,5300.0
2007-02-22 13:30:00,132.73,132.9,132.73,132.88,3000.0,106.9142,107.0512,106.9142,107.035,3000.0
2007-02-22 13:35:00,132.88,133.0,132.88,132.89,7000.0,107.035,107.1317,107.035,107.0431,7000.0
2007-02-22 13:40:00,132.86,132.86,132.53,132.54,5800.0,107.0189,107.0189,106.7531,106.7612,5800.0
2007-02-22 13:45:00,132.6,132.62,132.57,132.58,4400.0,106.8095,106.8256,106.7853,106.7934,4400.0
2007-02-22 13:50:00,132.59,132.59,132.51,132.52,3100.0,106.8014,106.8014,106.737,106.7451,3100.0
2007-02-22 13:55:00,132.52,132.65,132.52,132.65,3300.0,106.7451,106.8498,106.7451,106.8498,3300.0
2007-02-22 14:00:00,132.65,132.65,132.59,132.61,3000.0,106.8498,106.8498,106.8014,106.8176,3000.0
2007-02-22 14:05:00,132.61,132.61,132.49,132.52,3900.0,106.8176,106.8176,106.7209,106.7451,3900.0
2007-02-22 14:10:00,132.52,132.63,132.52,132.54,9300.0,106.7451,106.8337,106.7451,106.7612,9300.0
2007-02-22 14:15:00,132.5,132.51,132.46,132.49,3800.0,106.729,106.737,106.6967,106.7209,3800.0
2007-02-22 14:20:00,132.5,132.55,132.5,132.53,2200.0,106.729,106.7692,106.729,106.7531,2200.0
2007-02-22 14:25:00,132.54,132.62,132.52,132.6,7900.0,106.7612,106.8256,106.7451,106.8095,7900.0
2007-02-22 14:30:00,132.57,132.63,132.56,132.6,9800.0,106.7853,106.8337,106.7773,106.8095,9800.0
2007-02-22 14:35:00,132.6,132.62,132.57,132.58,6600.0,106.8095,106.8256,106.7853,106.7934,6600.0
2007-02-22 14:40:00,132.57,132.57,132.45,132.55,9100.0,106.7853,106.7853,106.6887,106.7692,9100.0
2007-02-22 14:45:00,132.56,132.59,132.43,132.43,4800.0,106.7773,106.8014,106.6726,106.6726,4800.0
2007-02-22 14:50:00,132.44,132.68,132.44,132.45,4800.0,106.6806,106.8739,106.6806,106.6887,4800.0
2007-02-22 14:55:00,132.47,132.58,132.47,132.55,3000.0,106.7048,106.7934,106.7048,106.7692,3000.0
2007-02-22 15:00:00,132.56,132.67,132.56,132.56,5300.0,106.7773,106.8659,106.7773,106.7773,5300.0
2007-02-22 15:05:00,132.57,132.6,132.45,132.5,12100.0,106.7853,106.8095,106.6887,106.729,12100.0
2007-02-22 15:10:00,132.5,132.5,132.49,132.49,4300.0,106.729,106.729,106.7209,106.7209,4300.0
2007-02-22 15:15:00,132.49,132.54,132.42,132.5,7800.0,106.7209,106.7612,106.6645,106.729,7800.0
2007-02-22 15:20:00,132.49,132.5,132.44,132.49,2600.0,106.7209,106.729,106.6806,106.7209,2600.0
2007-02-22 15:25:00,132.5,132.66,132.46,132.52,13400.0,106.729,106.8578,106.6967,106.7451,13400.0
2007-02-22 15:30:00,132.5,132.6,132.4,132.52,27500.0,106.729,106.8095,106.6484,106.7451,27500.0
2007-02-22 15:35:00,132.52,132.52,132.4,132.42,5700.0,106.7451,106.7451,106.6484,106.6645,5700.0
2007-02-22 15:40:00,132.42,132.5,132.42,132.44,9900.0,106.6645,106.729,106.6645,106.6806,9900.0
2007-02-22 15:45:00,132.43,132.5,132.35,132.38,9900.0,106.6726,106.729,106.6081,106.6323,9900.0
2007-02-22 15:50:00,132.38,132.46,132.34,132.42,10800.0,106.6323,106.6967,106.6001,106.6645,10800.0
2007-02-22 15:55:00,132.42,132.5,132.4,132.4,15200.0,106.6645,106.729,106.6484,106.6484,15200.0
2007-02-23 09:30:00,132.4,132.41,131.94,131.95,5100.0,106.6484,106.6565,106.2779,106.2859,5100.0
2007-02-23 09:35:00,132.21,132.21,132.13,132.2,2400.0,106.4954,106.4954,106.4309,106.4873,2400.0
2007-02-23 09:40:00,132.18,132.4,131.9,132.31,9800.0,106.4712,106.6484,106.2456,106.5759,9800.0
2007-02-23 09:45:00,132.31,132.31,132.02,132.1,6800.0,106.5759,106.5759,106.3423,106.4067,6800.0
2007-02-23 09:50:00,132.08,132.14,131.87,131.87,7200.0,106.3906,106.439,106.2215,106.2215,7200.0
2007-02-23 09:55:00,131.96,132.0,131.81,131.88,2600.0,106.294,106.3262,106.1732,106.2295,2600.0
2007-02-23 10:00:00,131.84,131.84,131.6,131.74,3900.0,106.1973,106.1973,106.004,106.1168,3900.0
2007-02-23 10:05:00,131.74,131.86,131.74,131.81,5500.0,106.1168,106.2134,106.1168,106.1732,5500.0
2007-02-23 10:10:00,131.83,131.97,131.72,131.72,8600.0,106.1893,106.302,106.1007,106.1007,8600.0
2007-02-23 10:15:00,131.8,131.89,131.78,131.8,2800.0,106.1651,106.2376,106.149,106.1651,2800.0
2007-02-23 10:20:00,131.79,131.8,131.57,131.78,2700.0,106.157,106.1651,105.9798,106.149,2700.0
2007-02-23 10:25:00,131.77,131.77,131.66,131.76,2500.0,106.1409,106.1409,106.0523,106.1329,2500.0
2007-02-23 10:30:00,131.7,131.72,131.5,131.52,10400.0,106.0845,106.1007,105.9234,105.9396,10400.0
2007-02-23 10:35:00,131.52,131.56,131.5,131.51,4200.0,105.9396,105.9718,105.9234,105.9315,4200.0
2007-02-23 10:40:00,131.48,131.52,131.45,131.46,3500.0,105.9073,105.9396,105.8832,105.8912,3500.0
2007-02-23 10:45:00,131.43,131.45,131.41,131.41,4400.0,105.8671,105.8832,105.851,105.851,4400.0
2007-02-23 10:50:00,131.42,131.53,131.42,131.53,3200.0,105.859,105.9476,105.859,105.9476,3200.0
2007-02-23 10:55:00,131.5,131.56,131.47,131.55,2400.0,105.9234,105.9718,105.8993,105.9637,2400.0
2007-02-23 11:00:00,131.55,131.55,131.52,131.53,3300.0,105.9637,105.9637,105.9396,105.9476,3300.0
2007-02-23 11:05:00,131.52,131.63,131.52,131.63,7100.0,105.9396,106.0282,105.9396,106.0282,7100.0
2007-02-23 11:10:00,131.59,131.62,131.56,131.57,4500.0,105.9959,106.0201,105.9718,105.9798,4500.0
2007-02-23 11:15:00,131.6,131.68,131.57,131.68,7100.0,106.004,106.0684,105.9798,106.0684,7100.0
2007-02-23 11:20:00,131.68,131.68,131.63,131.68,1600.0,106.0684,106.0684,106.0282,106.0684,1600.0
2007-02-23 11:25:00,131.65,131.65,131.6,131.63,1900.0,106.0443,106.0443,106.004,106.0282,1900.0
2007-02-23 11:30:00,131.6,131.6,131.58,131.58,900.0,106.004,106.004,105.9879,105.9879,900.0
2007-02-23 11:35:00,131.59,131.63,131.59,131.63,1700.0,105.9959,106.0282,105.9959,106.0282,1700.0
2007-02-23 11:40:00,131.62,131.66,131.6,131.63,2100.0,106.0201,106.0523,106.004,106.0282,2100.0
2007-02-23 11:45:00,131.66,132.09,131.64,131.89,9600.0,106.0523,106.3987,106.0362,106.2376,9600.0
2007-02-23 11:50:00,131.97,131.97,131.81,131.89,5400.0,106.302,106.302,106.1732,106.2376,5400.0
2007-02-23 11:55:00,131.89,131.91,131.84,131.88,2100.0,106.2376,106.2537,106.1973,106.2295,2100.0
2007-02-23 12:00:00,131.87,131.88,131.8,131.85,4000.0,106.2215,106.2295,106.1651,106.2054,4000.0
2007-02-23 12:05:00,131.81,131.84,131.75,131.75,3000.0,106.1732,106.1973,106.1248,106.1248,3000.0
2007-02-23 12:10:00,131.76,131.84,131.76,131.82,3200.0,106.1329,106.1973,106.1329,106.1812,3200.0
2007-02-23 12:15:00,131.81,131.94,131.81,131.9,3400.0,106.1732,106.2779,106.1732,106.2456,3400.0
2007-02-23 12:20:00,131.89,131.91,131.86,131.91,2800.0,106.2376,106.2537,106.2134,106.2537,2800.0
2007-02-23 12:25:00,131.85,131.9,131.85,131.85,3000.0,106.2054,106.2456,106.2054,106.2054,3000.0
2007-02-23 12:30:00,131.86,131.91,131.85,131.87,2300.0,106.2134,106.2537,106.2054,106.2215,2300.0
2007-02-23 12:35:00,131.85,131.91,131.85,131.87,3600.0,106.2054,106.2537,106.2054,106.2215,3600.0
2007-02-23 12:40:00,131.88,131.91,131.85,131.91,3900.0,106.2295,106.2537,106.2054,106.2537,3900.0
2007-02-23 12:45:00,131.91,131.92,131.84,131.9,4400.0,106.2537,106.2618,106.1973,106.2456,4400.0
2007-02-23 12:50:00,131.87,131.88,131.86,131.86,2000.0,106.2215,106.2295,106.2134,106.2134,2000.0
2007-02-23 12:55:00,131.87,131.91,131.84,131.84,1200.0,106.2215,106.2537,106.1973,106.1973,1200.0
2007-02-23 13:00:00,131.85,131.87,131.79,131.84,5000.0,106.2054,106.2215,106.157,106.1973,5000.0
2007-02-23 13:05:00,131.8,131.83,131.7,131.78,1300.0,106.1651,106.1893,106.0845,106.149,1300.0
2007-02-23 13:10:00,131.79,131.85,131.78,131.85,2700.0,106.157,106.2054,106.149,106.2054,2700.0
2007-02-23 13:15:00,131.85,131.88,131.83,131.88,1200.0,106.2054,106.2295,106.1893,106.2295,1200.0
2007-02-23 13:20:00,131.89,131.9,131.86,131.87,2600.0,106.2376,106.2456,106.2134,106.2215,2600.0
2007-02-23 13:25:00,131.87,131.89,131.85,131.88,18000.0,106.2215,106.2376,106.2054,106.2295,18000.0
2007-02-23 13:30:00,131.86,131.87,131.85,131.85,4800.0,106.2134,106.2215,106.2054,106.2054,4800.0
2007-02-23 13:35:00,131.85,131.86,131.77,131.78,3700.0,106.2054,106.2134,106.1409,106.149,3700.0
2007-02-23 13:40:00,131.78,131.8,131.77,131.79,2700.0,106.149,106.1651,106.1409,106.157,2700.0
2007-02-23 13:45:00,131.77,131.78,131.77,131.78,3400.0,106.1409,106.149,106.1409,106.149,3400.0
2007-02-23 13:50:00,131.78,131.78,131.78,131.78,1200.0,106.149,106.149,106.149,106.149,1200.0
2007-02-23 13:55:00,131.78,131.81,131.77,131.79,5900.0,106.149,106.1732,106.1409,106.157,5900.0
2007-02-23 14:00:00,131.79,131.79,131.71,131.71,1600.0,106.157,106.157,106.0926,106.0926,1600.0
2007-02-23 14:05:00,131.72,131.78,131.72,131.77,4800.0,106.1007,106.149,106.1007,106.1409,4800.0
2007-02-23 14:10:00,131.78,131.96,131.78,131.78,5500.0,106.149,106.294,106.149,106.149,5500.0
2007-02-23 14:15:00,131.78,131.79,131.66,131.77,3400.0,106.149,106.157,106.0523,106.1409,3400.0
2007-02-23 14:20:00,131.78,131.9,131.77,131.88,2800.0,106.149,106.2456,106.1409,106.2295,2800.0
2007-02-23 14:25:00,131.87,131.87,131.83,131.84,400.0,106.2215,106.2215,106.1893,106.1973,400.0
2007-02-23 14:30:00,131.84,131.87,131.81,131.83,2500.0,106.1973,106.2215,106.1732,106.1893,2500.0
2007-02-23 14:35:00,131.83,131.87,131.83,131.84,1000.0,106.1893,106.2215,106.1893,106.1973,1000.0
2007-02-23 14:40:00,131.84,131.84,131.82,131.82,800.0,106.1973,106.1973,106.1812,106.1812,800.0
2007-02-23 14:45:00,131.83,131.87,131.83,131.85,4200.0,106.1893,106.2215,106.1893,106.2054,4200.0
2007-02-23 14:50:00,131.84,131.85,131.81,131.85,2100.0,106.1973,106.2054,106.1732,106.2054,2100.0
2007-02-23 14:55:00,131.84,131.88,131.79,131.82,7300.0,106.1973,106.2295,106.157,106.1812,7300.0
2007-02-23 15:00:00,131.82,131.86,131.8,131.84,9200.0,106.1812,106.2134,106.1651,106.1973,9200.0
2007-02-23 15:05:00,131.83,131.84,131.83,131.84,3100.0,106.1893,106.1973,106.1893,106.1973,3100.0
2007-02-23 15:10:00,131.84,131.97,131.84,131.94,14000.0,106.1973,106.302,106.1973,106.2779,14000.0
2007-02-23 15:15:00,131.88,131.93,131.84,131.91,5200.0,106.2295,106.2698,106.1973,106.2537,5200.0
2007-02-23 15:20:00,131.91,132.02,131.84,131.95,16300.0,106.2537,106.3423,106.1973,106.2859,16300.0
2007-02-23 15:25:00,131.97,132.0,131.87,131.87,6200.0,106.302,106.3262,106.2215,106.2215,6200.0
2007-02-23 15:30:00,131.9,131.93,131.82,131.82,11100.0,106.2456,106.2698,106.1812,106.1812,11100.0
2007-02-23 15:35:00,131.83,131.85,131.83,131.84,1800.0,106.1893,106.2054,106.1893,106.1973,1800.0
2007-02-23 15:40:00,131.83,131.83,131.76,131.77,44900.0,106.1893,106.1893,106.1329,106.1409,44900.0
2007-02-23 15:45:00,131.77,131.91,131.77,131.89,6200.0,106.1409,106.2537,106.1409,106.2376,6200.0
2007-02-23 15:50:00,131.9,131.9,131.76,131.79,7800.0,106.2456,106.2456,106.1329,106.157,7800.0
2007-02-23 15:55:00,131.8,131.82,131.76,131.82,6500.0,106.1651,106.1812,106.1329,106.1812,6500.0
2007-02-26 09:30:00,132.0,132.03,131.99,132.01,16400.0,106.3262,106.3504,106.3181,106.3343,16400.0
2007-02-26 09:35:00,132.01,132.23,131.97,132.2,10900.0,106.3343,106.5115,106.302,106.4873,10900.0
2007-02-26 09:40:00,132.2,132.95,132.2,132.31,12600.0,106.4873,107.0914,106.4873,106.5759,12600.0
2007-02-26 09:45:00,132.22,132.35,131.89,132.35,4000.0,106.5034,106.6081,106.2376,106.6081,4000.0
2007-02-26 09:50:00,132.29,132.33,132.07,132.1,4300.0,106.5598,106.592,106.3826,106.4067,4300.0
2007-02-26 09:55:00,132.09,132.35,132.09,132.2,4000.0,106.3987,106.6081,106.3987,106.4873,4000.0
2007-02-26 10:00:00,132.13,132.18,132.11,132.18,2000.0,106.4309,106.4712,106.4148,106.4712,2000.0
2007-02-26 10:05:00,132.16,132.33,132.16,132.22,7300.0,106.4551,106.592,106.4551,106.5034,7300.0
2007-02-26 10:10:00,132.24,132.44,132.15,132.3,10700.0,106.5195,106.6806,106.447,106.5679,10700.0
2007-02-26 10:15:00,132.18,132.18,132.11,132.12,2400.0,106.4712,106.4712,106.4148,106.4229,2400.0
2007-02-26 10:20:00,132.1,132.3,132.05,132.27,13900.0,106.4067,106.5679,106.3665,106.5437,13900.0
2007-02-26 10:25:00,132.27,132.29,131.68,131.7,12900.0,106.5437,106.5598,106.0684,106.0845,12900.0
2007-02-26 10:30:00,131.6,131.89,131.47,131.86,4700.0,106.004,106.2376,105.8993,106.2134,4700.0
2007-02-26 10:35:00,131.8,131.97,131.8,131.9,5300.0,106.1651,106.302,106.1651,106.2456,5300.0
2007-02-26 10:40:00,131.91,132.08,131.89,132.08,11800.0,106.2537,106.3906,106.2376,106.3906,11800.0
2007-02-26 10:45:00,132.09,132.09,131.87,132.0,20400.0,106.3987,106.3987,106.2215,106.3262,20400.0
2007-02-26 10:50:00,132.05,132.1,131.98,132.09,7600.0,106.3665,106.4067,106.3101,106.3987,7600.0
2007-02-26 10:55:00,132.0,132.1,131.99,132.1,11700.0,106.3262,106.4067,106.3181,106.4067,11700.0
2007-02-26 11:00:00,132.1,132.1,131.96,131.98,6700.0,106.4067,106.4067,106.294,106.3101,6700.0
2007-02-26 11:05:00,131.94,132.28,131.93,132.2,29400.0,106.2779,106.5517,106.2698,106.4873,29400.0
2007-02-26 11:10:00,132.19,132.31,132.0,132.24,11500.0,106.4792,106.5759,106.3262,106.5195,11500.0
2007-02-26 11:15:00,132.22,132.22,132.02,132.18,6000.0,106.5034,106.5034,106.3423,106.4712,6000.0
2007-02-26 11:20:00,132.24,132.25,132.21,132.24,5400.0,106.5195,106.5276,106.4954,106.5195,5400.0
2007-02-26 11:25:00,132.23,132.3,132.21,132.26,16900.0,106.5115,106.5679,106.4954,106.5356,16900.0
2007-02-26 11:30:00,132.24,132.28,132.23,132.25,15100.0,106.5195,106.5517,106.5115,106.5276,15100.0
2007-02-26 11:35:00,132.24,132.27,132.24,132.27,5300.0,106.5195,106.5437,106.5195,106.5437,5300.0
2007-02-26 11:40:00,132.27,132.27,132.06,132.14,4300.0,106.5437,106.5437,106.3745,106.439,4300.0
2007-02-26 11:45:00,132.13,132.14,132.04,132.1,2900.0,106.4309,106.439,106.3584,106.4067,2900.0
2007-02-26 11:50:00,132.1,132.11,132.0,132.0,3000.0,106.4067,106.4148,106.3262,106.3262,3000.0
2007-02-26 11:55:00,132.0,132.07,132.0,132.06,2700.0,106.3262,106.3826,106.3262,106.3745,2700.0
2007-02-26 12:00:00,132.07,132.13,132.05,132.1,1600.0,106.3826,106.4309,106.3665,106.4067,1600.0
2007-02-26 12:05:00,132.1,132.11,132.09,132.11,1600.0,106.4067,106.4148,106.3987,106.4148,1600.0
2007-02-26 12:10:00,132.11,132.13,132.0,132.13,6200.0,106.4148,106.4309,106.3262,106.4309,6200.0
2007-02-26 12:15:00,132.09,132.09,132.0,132.0,3500.0,106.3987,106.3987,106.3262,106.3262,3500.0
2007-02-26 12:20:00,132.0,132.03,132.0,132.0,7300.0,106.3262,106.3504,106.3262,106.3262,7300.0
2007-02-26 12:25:00,131.99,132.0,131.98,132.0,2000.0,106.3181,106.3262,106.3101,106.3262,2000.0
2007-02-26 12:30:00,132.0,132.07,131.98,131.99,8900.0,106.3262,106.3826,106.3101,106.3181,8900.0
2007-02-26 12:35:00,131.98,132.08,131.97,132.05,10400.0,106.3101,106.3906,106.302,106.3665,10400.0
2007-02-26 12:40:00,132.05,132.05,131.93,131.93,3700.0,106.3665,106.3665,106.2698,106.2698,3700.0
2007-02-26 12:45:00,131.92,131.92,131.83,131.88,2600.0,106.2618,106.2618,106.1893,106.2295,2600.0
2007-02-26 12:50:00,131.88,131.92,131.82,131.92,3400.0,106.2295,106.2618,106.1812,106.2618,3400.0
2007-02-26 12:55:00,131.97,131.97,131.8,131.8,4400.0,106.302,106.302,106.1651,106.1651,4400.0
2007-02-26 13:00:00,131.81,131.9,131.75,131.84,9200.0,106.1732,106.2456,106.1248,106.1973,9200.0
2007-02-26 13:05:00,131.82,131.83,131.79,131.79,1700.0,106.1812,106.1893,106.157,106.157,1700.0
2007-02-26 13:10:00,131.8,131.9,131.8,131.81,4300.0,106.1651,106.2456,106.1651,106.1732,4300.0
2007-02-26 13:15:00,131.79,131.79,131.75,131.79,3100.0,106.157,106.157,106.1248,106.157,3100.0
2007-02-26 13:20:00,131.78,131.79,131.78,131.79,1000.0,106.149,106.157,106.149,106.157,1000.0
2007-02-26 13:25:00,131.81,131.96,131.81,131.87,3000.0,106.1732,106.294,106.1732,106.2215,3000.0
2007-02-26 13:30:00,131.89,131.91,131.86,131.86,2900.0,106.2376,106.2537,106.2134,106.2134,2900.0
2007-02-26 13:35:00,131.87,131.87,131.86,131.86,3200.0,106.2215,106.2215,106.2134,106.2134,3200.0
2007-02-26 13:40:00,131.87,131.96,131.87,131.93,9400.0,106.2215,106.294,106.2215,106.2698,9400.0
2007-02-26 13:45:00,131.93,131.96,131.93,131.96,7200.0,106.2698,106.294,106.2698,106.294,7200.0
2007-02-26 13:50:00,131.93,131.93,131.92,131.92,200.0,106.2698,106.2698,106.2618,106.2618,200.0
2007-02-26 13:55:00,131.93,131.94,131.92,131.92,3700.0,106.2698,106.2779,106.2618,106.2618,3700.0
2007-02-26 14:00:00,131.93,131.93,131.85,131.86,1100.0,106.2698,106.2698,106.2054,106.2134,1100.0
2007-02-26 14:05:00,131.86,131.88,131.84,131.88,1700.0,106.2134,106.2295,106.1973,106.2295,1700.0
2007-02-26 14:10:00,131.88,131.88,131.87,131.87,3500.0,106.2295,106.2295,106.2215,106.2215,3500.0
2007-02-26 14:15:00,131.88,131.94,131.87,131.91,4700.0,106.2295,106.2779,106.2215,106.2537,4700.0
2007-02-26 14:20:00,131.93,132.03,131.93,131.98,11100.0,106.2698,106.3504,106.2698,106.3101,11100.0
2007-02-26 14:25:00,131.97,132.01,131.97,131.99,4400.0,106.302,106.3343,106.302,106.3181,4400.0
2007-02-26 14:30:00,131.99,132.06,131.99,132.06,6200.0,106.3181,106.3745,106.3181,106.3745,6200.0
2007-02-26 14:35:00,132.06,132.08,132.0,132.02,7200.0,106.3745,106.3906,106.3262,106.3423,7200.0
2007-02-26 14:40:00,132.02,132.04,132.0,132.0,2000.0,106.3423,106.3584,106.3262,106.3262,2000.0
2007-02-26 14:45:00,132.0,132.02,131.99,132.0,5300.0,106.3262,106.3423,106.3181,106.3262,5300.0
2007-02-26 14:50:00,132.01,132.03,132.0,132.0,1400.0,106.3343,106.3504,106.3262,106.3262,1400.0
2007-02-26 14:55:00,132.01,132.03,132.0,132.03,2400.0,106.3343,106.3504,106.3262,106.3504,2400.0
2007-02-26 15:00:00,132.05,132.08,132.05,132.07,2800.0,106.3665,106.3906,106.3665,106.3826,2800.0
2007-02-26 15:05:00,132.08,132.08,131.98,131.98,8200.0,106.3906,106.3906,106.3101,106.3101,8200.0
2007-02-26 15:10:00,131.98,132.11,131.98,132.09,10000.0,106.3101,106.4148,106.3101,106.3987,10000.0
2007-02-26 15:15:00,132.1,132.1,132.07,132.07,3500.0,106.4067,106.4067,106.3826,106.3826,3500.0
2007-02-26 15:20:00,132.07,132.12,132.07,132.12,11100.0,106.3826,106.4229,106.3826,106.4229,11100.0
2007-02-26 15:25:00,132.12,132.15,132.12,132.13,10500.0,106.4229,106.447,106.4229,106.4309,10500.0
2007-02-26 15:30:00,132.13,132.17,132.1,132.15,15300.0,106.4309,106.4631,106.4067,106.447,15300.0
2007-02-26 15:35:00,132.15,132.15,132.08,132.09,8700.0,106.447,106.447,106.3906,106.3987,8700.0
2007-02-26 15:40:00,132.09,132.14,132.08,132.14,9200.0,106.3987,106.439,106.3906,106.439,9200.0
2007-02-26 15:45:00,132.12,132.14,132.08,132.12,8300.0,106.4229,106.439,106.3906,106.4229,8300.0
2007-02-26 15:50:00,132.11,132.12,132.08,132.09,9000.0,106.4148,106.4229,106.3906,106.3987,9000.0
2007-02-26 15:55:00,132.08,132.11,132.08,132.1,4400.0,106.3906,106.4148,106.3906,106.4067,4400.0
2007-02-27 09:30:00,85.46,86.41,85.46,86.41,200.0,68.9889,69.7558,68.9889,69.7558,200.0
2007-02-27 09:35:00,126.01,126.01,126.01,126.01,100.0,101.7236,101.7236,101.7236,101.7236,100.0
2007-02-27 09:40:00,128.27,128.27,124.54,127.42,51100.0,103.548,103.548,100.5369,102.8618,51100.0
2007-02-27 09:45:00,127.04,128.0,123.7,125.42,54900.0,102.5551,103.33,99.8588,101.2473,54900.0
2007-02-27 09:50:00,125.24,127.85,124.82,126.32,72600.0,101.102,103.2089,100.7629,101.9738,72600.0
2007-02-27 09:55:00,126.23,127.0,126.07,126.43,34700.0,101.9012,102.5228,101.772,102.0626,34700.0
2007-02-27 10:00:00,126.43,126.85,126.37,126.85,19300.0,102.0626,102.4017,102.0142,102.4017,19300.0
2007-02-27 10:05:00,126.85,127.0,126.21,126.64,44400.0,102.4017,102.5228,101.885,102.2321,44400.0
2007-02-27 10:10:00,126.71,127.25,126.45,126.79,27600.0,102.2887,102.7246,102.0788,102.3532,27600.0
2007-02-27 10:15:00,126.82,127.5,126.38,126.49,49500.0,102.3775,102.9264,102.0223,102.1111,49500.0
2007-02-27 10:20:00,126.5,127.2,126.5,126.67,21800.0,102.1191,102.6842,102.1191,102.2564,21800.0
2007-02-27 10:25:00,126.75,127.46,126.67,127.04,22500.0,102.3209,102.8941,102.2564,102.5551,22500.0
2007-02-27 10:30:00,126.98,127.96,126.93,127.19,60900.0,102.5066,103.2977,102.4663,102.6761,60900.0
2007-02-27 10:35:00,127.22,128.5,127.18,127.98,62500.0,102.7004,103.7337,102.6681,103.3139,62500.0
2007-02-27 10:40:00,128.05,128.18,127.97,128.15,17900.0,103.3704,103.4753,103.3058,103.4511,17900.0
2007-02-27 10:45:00,128.1,128.16,127.94,127.95,20900.0,103.4108,103.4592,103.2816,103.2897,20900.0
2007-02-27 10:50:00,127.94,128.5,127.93,128.05,40000.0,103.2816,103.7337,103.2735,103.3704,40000.0
2007-02-27 10:55:00,127.98,127.98,127.76,127.89,2600.0,103.3139,103.3139,103.1363,103.2412,2600.0
2007-02-27 11:00:00,127.87,127.87,127.76,127.79,5900.0,103.2251,103.2251,103.1363,103.1605,5900.0
2007-02-27 11:05:00,127.78,127.78,127.5,127.5,4300.0,103.1524,103.1524,102.9264,102.9264,4300.0
2007-02-27 11:10:00,127.49,127.7,127.46,127.7,4900.0,102.9183,103.0878,102.8941,103.0878,4900.0
2007-02-27 11:15:00,127.7,127.7,127.52,127.59,4300.0,103.0878,103.0878,102.9425,102.9991,4300.0
2007-02-27 11:20:00,127.59,127.7,127.47,127.48,6700.0,102.9991,103.0878,102.9022,102.9103,6700.0
2007-02-27 11:25:00,127.47,127.9,127.47,127.66,16600.0,102.9022,103.2493,102.9022,103.0556,16600.0
2007-02-27 11:30:00,127.64,128.08,127.62,127.63,32700.0,103.0394,103.3946,103.0233,103.0313,32700.0
2007-02-27 11:35:00,127.63,128.0,127.57,127.6,21700.0,103.0313,103.33,102.9829,103.0071,21700.0
2007-02-27 11:40:00,127.59,127.63,127.52,127.56,5900.0,102.9991,103.0313,102.9425,102.9748,5900.0
2007-02-27 11:45:00,127.54,127.6,127.54,127.57,12100.0,102.9587,103.0071,102.9587,102.9829,12100.0
2007-02-27 11:50:00,127.59,127.65,127.57,127.6,8500.0,102.9991,103.0475,102.9829,103.0071,8500.0
2007-02-27 11:55:00,127.6,128.07,127.55,127.7,37600.0,103.0071,103.3865,102.9668,103.0878,37600.0
2007-02-27 12:00:00,127.71,127.85,127.69,127.84,6000.0,103.0959,103.2089,103.0798,103.2009,6000.0
2007-02-27 12:05:00,127.84,127.85,127.68,127.73,8600.0,103.2009,103.2089,103.0717,103.1121,8600.0
2007-02-27 12:10:00,127.68,127.72,127.56,127.66,7300.0,103.0717,103.104,102.9748,103.0556,7300.0
2007-02-27 12:15:00,127.65,127.65,127.59,127.62,2200.0,103.0475,103.0475,102.9991,103.0233,2200.0
2007-02-27 12:20:00,127.63,127.63,127.55,127.62,4500.0,103.0313,103.0313,102.9668,103.0233,4500.0
2007-02-27 12:25:00,127.55,127.65,127.55,127.65,1500.0,102.9668,103.0475,102.9668,103.0475,1500.0
2007-02-27 12:30:00,127.65,127.65,127.5,127.51,5400.0,103.0475,103.0475,102.9264,102.9345,5400.0
2007-02-27 12:35:00,127.58,127.75,127.57,127.72,2700.0,102.991,103.1282,102.9829,103.104,2700.0
2007-02-27 12:40:00,127.74,127.79,127.67,127.7,4000.0,103.1201,103.1605,103.0636,103.0878,4000.0
2007-02-27 12:45:00,127.7,127.8,127.7,127.76,2600.0,103.0878,103.1686,103.0878,103.1363,2600.0
2007-02-27 12:50:00,127.79,127.85,127.75,127.75,6500.0,103.1605,103.2089,103.1282,103.1282,6500.0
2007-02-27 12:55:00,127.76,127.79,127.7,127.76,5200.0,103.1363,103.1605,103.0878,103.1363,5200.0
2007-02-27 13:00:00,127.73,127.75,127.63,127.74,3600.0,103.1121,103.1282,103.0313,103.1201,3600.0
2007-02-27 13:05:00,127.72,127.82,127.72,127.76,2800.0,103.104,103.1847,103.104,103.1363,2800.0
2007-02-27 13:10:00,127.76,127.76,127.58,127.73,4300.0,103.1363,103.1363,102.991,103.1121,4300.0
2007-02-27 13:15:00,127.73,127.84,127.71,127.82,3600.0,103.1121,103.2009,103.0959,103.1847,3600.0
2007-02-27 13:20:00,127.74,127.77,127.63,127.77,2200.0,103.1201,103.1444,103.0313,103.1444,2200.0
2007-02-27 13:25:00,127.75,127.76,127.69,127.69,5000.0,103.1282,103.1363,103.0798,103.0798,5000.0
2007-02-27 13:30:00,127.61,127.74,127.61,127.74,2600.0,103.0152,103.1201,103.0152,103.1201,2600.0
2007-02-27 13:35:00,127.74,127.74,127.64,127.64,7900.0,103.1201,103.1201,103.0394,103.0394,7900.0
2007-02-27 13:40:00,127.62,127.65,127.5,127.5,8800.0,103.0233,103.0475,102.9264,102.9264,8800.0
2007-02-27 13:45:00,127.5,127.72,127.5,127.72,8300.0,102.9264,103.104,102.9264,103.104,8300.0
2007-02-27 13:50:00,127.74,127.76,127.62,127.64,2800.0,103.1201,103.1363,103.0233,103.0394,2800.0
2007-02-27 13:55:00,127.53,127.77,127.53,127.62,4600.0,102.9506,103.1444,102.9506,103.0233,4600.0
2007-02-27 14:00:00,127.61,127.61,127.41,127.41,11600.0,103.0152,103.0152,102.8537,102.8537,11600.0
2007-02-27 14:05:00,127.33,127.34,127.17,127.18,9500.0,102.7892,102.7972,102.66,102.6681,9500.0
2007-02-27 14:10:00,127.14,127.63,127.03,127.04,25200.0,102.6358,103.0313,102.547,102.5551,25200.0
2007-02-27 14:15:00,127.04,127.33,126.78,126.84,23700.0,102.5551,102.7892,102.3452,102.3936,23700.0
2007-02-27 14:20:00,126.79,127.21,126.76,127.11,34500.0,102.3532,102.6923,102.329,102.6116,34500.0
2007-02-27 14:25:00,127.12,127.44,126.83,126.84,28800.0,102.6196,102.878,102.3855,102.3936,28800.0
2007-02-27 14:30:00,126.88,127.65,126.88,127.11,20100.0,102.4259,103.0475,102.4259,102.6116,20100.0
2007-02-27 14:35:00,127.18,127.5,126.91,127.0,29800.0,102.6681,102.9264,102.4501,102.5228,29800.0
2007-02-27 14:40:00,127.0,127.59,126.92,127.1,29000.0,102.5228,102.9991,102.4582,102.6035,29000.0
2007-02-27 14:45:00,127.1,127.1,126.84,126.99,17800.0,102.6035,102.6035,102.3936,102.5147,17800.0
2007-02-27 14:50:00,127.0,127.0,126.64,126.65,15900.0,102.5228,102.5228,102.2321,102.2402,15900.0
2007-02-27 14:55:00,126.66,127.0,125.77,126.78,49700.0,102.2483,102.5228,101.5298,102.3452,49700.0
2007-02-27 15:00:00,126.75,126.84,125.15,126.76,32800.0,102.3209,102.3936,101.0293,102.329,32800.0
2007-02-27 15:05:00,125.78,127.0,124.64,124.64,40400.0,101.5379,102.5228,100.6176,100.6176,40400.0
2007-02-27 15:10:00,124.65,125.34,124.5,124.89,30500.0,100.6257,101.1827,100.5046,100.8194,30500.0
2007-02-27 15:15:00,124.9,125.55,124.87,125.46,27800.0,100.8275,101.3522,100.8033,101.2796,27800.0
2007-02-27 15:20:00,125.46,126.53,125.45,126.25,12900.0,101.2796,102.1433,101.2715,101.9173,12900.0
2007-02-27 15:25:00,126.25,126.5,125.54,126.39,20000.0,101.9173,102.1191,101.3442,102.0303,20000.0
2007-02-27 15:30:00,126.3,126.67,126.03,126.08,18300.0,101.9577,102.2564,101.7397,101.7801,18300.0
2007-02-27 15:35:00,126.06,126.1,125.84,125.88,11300.0,101.7639,101.7962,101.5863,101.6186,11300.0
2007-02-27 15:40:00,125.88,125.88,125.43,125.52,13200.0,101.6186,101.6186,101.2554,101.328,13200.0
2007-02-27 15:45:00,125.42,125.72,125.41,125.52,2800.0,101.2473,101.4895,101.2392,101.328,2800.0
2007-02-27 15:50:00,125.44,125.7,125.4,125.4,2800.0,101.2634,101.4733,101.2311,101.2311,2800.0
2007-02-27 15:55:00,125.4,125.41,125.14,125.41,2700.0,101.2311,101.2392,101.0212,101.2392,2700.0
2007-02-28 09:30:00,126.4,126.4,125.25,125.25,16000.0,102.0384,102.0384,101.11,101.11,16000.0
2007-02-28 09:35:00,125.26,125.55,125.26,125.42,9400.0,101.1181,101.3522,101.1181,101.2473,9400.0
2007-02-28 09:40:00,125.3,125.35,124.5,124.57,26600.0,101.1504,101.1908,100.5046,100.5611,26600.0
2007-02-28 09:45:00,124.57,124.7,123.86,123.94,27700.0,100.5611,100.6661,99.9879,100.0525,27700.0
2007-02-28 09:50:00,123.93,124.2,123.53,123.8,24300.0,100.0445,100.2624,99.7216,99.9395,24300.0
2007-02-28 09:55:00,123.86,124.14,123.38,123.92,17700.0,99.9879,100.214,99.6005,100.0364,17700.0
2007-02-28 10:00:00,123.85,123.96,123.21,123.36,22600.0,99.9799,100.0687,99.4632,99.5843,22600.0
2007-02-28 10:05:00,123.42,123.92,123.33,123.33,11900.0,99.6328,100.0364,99.5601,99.5601,11900.0
2007-02-28 10:10:00,123.42,123.59,123.21,123.42,7500.0,99.6328,99.77,99.4632,99.6328,7500.0
2007-02-28 10:15:00,123.35,123.5,123.23,123.41,13000.0,99.5762,99.6973,99.4794,99.6247,13000.0
2007-02-28 10:20:00,123.46,123.54,123.25,123.49,12900.0,99.665,99.7296,99.4955,99.6893,12900.0
2007-02-28 10:25:00,123.56,123.65,123.09,123.52,36900.0,99.7458,99.8184,99.3664,99.7135,36900.0
2007-02-28 10:30:00,123.57,123.8,123.11,123.64,22300.0,99.7538,99.9395,99.3825,99.8104,22300.0
2007-02-28 10:35:00,123.64,126.43,123.38,123.6,58000.0,99.8104,102.0626,99.6005,99.7781,58000.0
2007-02-28 10:40:00,125.45,126.43,123.61,126.43,36200.0,101.2715,102.0626,99.7861,102.0626,36200.0
2007-02-28 10:45:00,126.43,126.43,124.81,125.29,56300.0,102.0626,102.0626,100.7549,101.1423,56300.0
2007-02-28 10:50:00,125.2,126.43,124.89,125.06,42800.0,101.0697,102.0626,100.8194,100.9567,42800.0
2007-02-28 10:55:00,125.55,125.68,124.9,125.0,8500.0,101.3522,101.4572,100.8275,100.9082,8500.0
2007-02-28 11:00:00,124.92,125.48,124.83,125.05,22200.0,100.8437,101.2957,100.771,100.9486,22200.0
2007-02-28 11:05:00,125.18,125.33,125.0,125.0,8700.0,101.0535,101.1746,100.9082,100.9082,8700.0
2007-02-28 11:10:00,124.93,125.0,124.81,124.99,3500.0,100.8517,100.9082,100.7549,100.9002,3500.0
2007-02-28 11:15:00,124.89,125.5,124.89,124.99,27100.0,100.8194,101.3119,100.8194,100.9002,27100.0
2007-02-28 11:20:00,125.0,125.17,124.93,125.05,6200.0,100.9082,101.0455,100.8517,100.9486,6200.0
2007-02-28 11:25:00,125.05,125.22,124.92,125.1,4400.0,100.9486,101.0858,100.8437,100.989,4400.0
2007-02-28 11:30:00,125.08,125.29,125.0,125.26,5800.0,100.9728,101.1423,100.9082,101.1181,5800.0
2007-02-28 11:35:00,125.28,125.3,125.18,125.18,8000.0,101.1343,101.1504,101.0535,101.0535,8000.0
2007-02-28 11:40:00,125.27,125.28,124.77,125.03,26000.0,101.1262,101.1343,100.7226,100.9324,26000.0
2007-02-28 11:45:00,125.05,125.11,124.96,124.96,4300.0,100.9486,100.997,100.8759,100.8759,4300.0
2007-02-28 11:50:00,124.97,125.04,124.97,125.01,2500.0,100.884,100.9405,100.884,100.9163,2500.0
2007-02-28 11:55:00,125.05,125.1,124.99,125.07,5400.0,100.9486,100.989,100.9002,100.9647,5400.0
2007-02-28 12:00:00,124.99,124.99,124.83,124.92,5500.0,100.9002,100.9002,100.771,100.8437,5500.0
2007-02-28 12:05:00,124.89,124.97,124.73,124.81,11300.0,100.8194,100.884,100.6903,100.7549,11300.0
2007-02-28 12:10:00,124.8,124.86,124.54,124.58,5500.0,100.7468,100.7952,100.5369,100.5692,5500.0
2007-02-28 12:15:00,124.58,124.68,124.51,124.58,3700.0,100.5692,100.6499,100.5127,100.5692,3700.0
2007-02-28 12:20:00,124.58,124.69,124.57,124.66,9300.0,100.5692,100.658,100.5611,100.6338,9300.0
2007-02-28 12:25:00,124.66,124.71,124.6,124.6,5300.0,100.6338,100.6741,100.5853,100.5853,5300.0
2007-02-28 12:30:00,124.66,124.73,124.61,124.73,7100.0,100.6338,100.6903,100.5934,100.6903,7100.0
2007-02-28 12:35:00,124.73,124.88,124.72,124.72,3900.0,100.6903,100.8114,100.6822,100.6822,3900.0
2007-02-28 12:40:00,124.72,124.81,124.72,124.75,5300.0,100.6822,100.7549,100.6822,100.7064,5300.0
2007-02-28 12:45:00,124.73,124.83,124.52,124.7,5400.0,100.6903,100.771,100.5207,100.6661,5400.0
2007-02-28 12:50:00,124.76,124.81,124.71,124.74,2500.0,100.7145,100.7549,100.6741,100.6983,2500.0
2007-02-28 12:55:00,124.77,124.79,124.69,124.77,9400.0,100.7226,100.7387,100.658,100.7226,9400.0
2007-02-28 13:00:00,124.71,124.71,124.55,124.61,3600.0,100.6741,100.6741,100.545,100.5934,3600.0
2007-02-28 13:05:00,124.61,124.76,124.61,124.76,2800.0,100.5934,100.7145,100.5934,100.7145,2800.0
2007-02-28 13:10:00,124.67,124.77,124.67,124.75,4900.0,100.6418,100.7226,100.6418,100.7064,4900.0
2007-02-28 13:15:00,124.75,124.85,124.71,124.76,7400.0,100.7064,100.7871,100.6741,100.7145,7400.0
2007-02-28 13:20:00,124.74,124.85,124.7,124.81,4800.0,100.6983,100.7871,100.6661,100.7549,4800.0
2007-02-28 13:25:00,124.77,124.9,124.65,124.65,4900.0,100.7226,100.8275,100.6257,100.6257,4900.0
2007-02-28 13:30:00,124.69,124.86,124.69,124.76,1800.0,100.658,100.7952,100.658,100.7145,1800.0
2007-02-28 13:35:00,124.86,124.91,124.7,124.73,10700.0,100.7952,100.8356,100.6661,100.6903,10700.0
2007-02-28 13:40:00,124.84,124.85,124.66,124.77,6600.0,100.7791,100.7871,100.6338,100.7226,6600.0
2007-02-28 13:45:00,124.87,124.88,124.64,124.66,6600.0,100.8033,100.8114,100.6176,100.6338,6600.0
2007-02-28 13:50:00,124.67,124.74,124.57,124.71,5300.0,100.6418,100.6983,100.5611,100.6741,5300.0
2007-02-28 13:55:00,124.75,124.75,124.57,124.57,2200.0,100.7064,100.7064,100.5611,100.5611,2200.0
2007-02-28 14:00:00,124.63,125.12,124.63,124.98,29200.0,100.6095,101.0051,100.6095,100.8921,29200.0
2007-02-28 14:05:00,124.95,125.0,124.85,124.98,5500.0,100.8679,100.9082,100.7871,100.8921,5500.0
2007-02-28 14:10:00,124.99,124.99,124.73,124.98,20300.0,100.9002,100.9002,100.6903,100.8921,20300.0
2007-02-28 14:15:00,124.89,125.05,124.87,124.96,6900.0,100.8194,100.9486,100.8033,100.8759,6900.0
2007-02-28 14:20:00,124.93,125.02,124.85,124.96,5200.0,100.8517,100.9244,100.7871,100.8759,5200.0
2007-02-28 14:25:00,124.9,124.99,124.66,124.72,15400.0,100.8275,100.9002,100.6338,100.6822,15400.0
2007-02-28 14:30:00,124.82,124.84,124.73,124.82,3400.0,100.7629,100.7791,100.6903,100.7629,3400.0
2007-02-28 14:35:00,124.85,125.0,124.82,124.88,9800.0,100.7871,100.9082,100.7629,100.8114,9800.0
2007-02-28 14:40:00,124.88,125.01,124.88,125.0,9200.0,100.8114,100.9163,100.8114,100.9082,9200.0
2007-02-28 14:45:00,124.98,125.0,124.94,124.97,10400.0,100.8921,100.9082,100.8598,100.884,10400.0
2007-02-28 14:50:00,124.95,124.95,124.83,124.85,3700.0,100.8679,100.8679,100.771,100.7871,3700.0
2007-02-28 14:55:00,124.86,125.0,124.86,124.98,4600.0,100.7952,100.9082,100.7952,100.8921,4600.0
2007-02-28 15:00:00,124.95,125.0,124.95,125.0,3200.0,100.8679,100.9082,100.8679,100.9082,3200.0
2007-02-28 15:05:00,124.98,125.0,124.95,124.99,21100.0,100.8921,100.9082,100.8679,100.9002,21100.0
2007-02-28 15:10:00,124.96,125.0,124.91,124.99,24300.0,100.8759,100.9082,100.8356,100.9002,24300.0
2007-02-28 15:15:00,125.0,125.0,124.95,124.99,20200.0,100.9082,100.9082,100.8679,100.9002,20200.0
2007-02-28 15:20:00,124.99,125.0,124.9,125.0,27300.0,100.9002,100.9082,100.8275,100.9082,27300.0
2007-02-28 15:25:00,125.0,125.0,124.97,125.0,9100.0,100.9082,100.9082,100.884,100.9082,9100.0
2007-02-28 15:30:00,125.0,125.03,124.98,124.99,14100.0,100.9082,100.9324,100.8921,100.9002,14100.0
2007-02-28 15:35:00,125.0,125.02,124.9,124.98,17200.0,100.9082,100.9244,100.8275,100.8921,17200.0
2007-02-28 15:40:00,124.95,125.18,124.91,125.07,15500.0,100.8679,101.0535,100.8356,100.9647,15500.0
2007-02-28 15:45:00,125.08,125.08,124.74,124.79,16500.0,100.9728,100.9728,100.6983,100.7387,16500.0
2007-02-28 15:50:00,124.76,125.15,124.7,125.15,14600.0,100.7145,101.0293,100.6661,101.0293,14600.0
2007-02-28 15:55:00,125.11,125.51,124.86,125.22,23800.0,100.997,101.3199,100.7952,101.0858,23800.0
2007-03-01 09:30:00,122.24,122.26,118.85,121.82,27900.0,98.6802,98.6963,95.9435,98.3411,27900.0
2007-03-01 09:35:00,121.82,122.94,121.57,121.75,25100.0,98.3411,99.2453,98.1393,98.2846,25100.0
2007-03-01 09:40:00,121.6,121.6,121.17,121.18,10500.0,98.1635,98.1635,97.8164,97.8245,10500.0
2007-03-01 09:45:00,121.18,121.47,120.27,121.0,43100.0,97.8245,98.0586,97.0899,97.6792,43100.0
2007-03-01 09:50:00,120.76,122.64,120.22,122.63,36300.0,97.4854,99.0031,97.0495,98.995,36300.0
2007-03-01 09:55:00,122.63,124.21,120.43,121.11,34500.0,98.995,100.2705,97.219,97.768,34500.0
2007-03-01 10:00:00,120.69,124.41,120.53,123.34,24900.0,97.4289,100.4319,97.2998,99.5682,24900.0
2007-03-01 10:05:00,123.42,123.42,122.26,122.88,11500.0,99.6328,99.6328,98.6963,99.1968,11500.0
2007-03-01 10:10:00,123.21,123.49,122.67,122.67,10600.0,99.4632,99.6893,99.0273,99.0273,10600.0
2007-03-01 10:15:00,122.56,123.33,122.09,123.11,19900.0,98.9385,99.5601,98.5591,99.3825,19900.0
2007-03-01 10:20:00,123.11,123.44,122.48,122.95,28200.0,99.3825,99.6489,98.8739,99.2533,28200.0
2007-03-01 10:25:00,122.96,123.9,122.14,123.09,18900.0,99.2614,100.0202,98.5995,99.3664,18900.0
2007-03-01 10:30:00,123.09,125.74,122.48,123.4,43100.0,99.3664,101.5056,98.8739,99.6166,43100.0
2007-03-01 10:35:00,123.01,123.9,122.79,123.71,10900.0,99.3018,100.0202,99.1242,99.8669,10900.0
2007-03-01 10:40:00,123.57,124.71,123.11,123.81,9600.0,99.7538,100.6741,99.3825,99.9476,9600.0
2007-03-01 10:45:00,123.09,123.82,122.8,123.32,9100.0,99.3664,99.9557,99.1322,99.552,9100.0
2007-03-01 10:50:00,123.42,124.23,123.17,123.43,13300.0,99.6328,100.2866,99.4309,99.6408,13300.0
2007-03-01 10:55:00,123.43,124.1,123.03,123.67,11900.0,99.6408,100.1817,99.3179,99.8346,11900.0
2007-03-01 11:00:00,124.13,124.25,123.25,123.75,13400.0,100.2059,100.3028,99.4955,99.8991,13400.0
2007-03-01 11:05:00,123.78,124.26,123.51,123.94,5300.0,99.9234,100.3109,99.7054,100.0525,5300.0
2007-03-01 11:10:00,123.81,124.18,123.51,123.96,5300.0,99.9476,100.2463,99.7054,100.0687,5300.0
2007-03-01 11:15:00,123.94,124.21,123.78,123.98,7200.0,100.0525,100.2705,99.9234,100.0848,7200.0
2007-03-01 11:20:00,123.94,124.25,123.75,124.12,6600.0,100.0525,100.3028,99.8991,100.1978,6600.0
2007-03-01 11:25:00,124.13,124.72,124.13,124.48,8400.0,100.2059,100.6822,100.2059,100.4885,8400.0
2007-03-01 11:30:00,124.48,124.81,124.48,124.6,4300.0,100.4885,100.7549,100.4885,100.5853,4300.0
2007-03-01 11:35:00,124.55,125.22,124.53,125.22,5400.0,100.545,101.0858,100.5288,101.0858,5400.0
2007-03-01 11:40:00,125.23,125.5,125.13,125.33,9700.0,101.0939,101.3119,101.0132,101.1746,9700.0
2007-03-01 11:45:00,125.28,125.81,124.75,125.3,25100.0,101.1343,101.5621,100.7064,101.1504,25100.0
2007-03-01 11:50:00,125.3,125.39,125.11,125.14,9100.0,101.1504,101.2231,100.997,101.0212,9100.0
2007-03-01 11:55:00,125.15,125.17,124.9,124.97,8000.0,101.0293,101.0455,100.8275,100.884,8000.0
2007-03-01 12:00:00,124.99,125.23,124.96,125.13,3600.0,100.9002,101.0939,100.8759,101.0132,3600.0
2007-03-01 12:05:00,125.14,125.18,124.63,124.64,5000.0,101.0212,101.0535,100.6095,100.6176,5000.0
2007-03-01 12:10:00,124.81,125.0,124.68,124.68,1800.0,100.7549,100.9082,100.6499,100.6499,1800.0
2007-03-01 12:15:00,124.52,124.94,124.51,124.65,7300.0,100.5207,100.8598,100.5127,100.6257,7300.0
2007-03-01 12:20:00,124.64,124.98,124.5,124.96,10000.0,100.6176,100.8921,100.5046,100.8759,10000.0
2007-03-01 12:25:00,124.92,124.97,124.64,124.96,11300.0,100.8437,100.884,100.6176,100.8759,11300.0
2007-03-01 12:30:00,124.92,125.0,124.84,124.98,9300.0,100.8437,100.9082,100.7791,100.8921,9300.0
2007-03-01 12:35:00,124.98,125.09,124.75,124.8,24400.0,100.8921,100.9809,100.7064,100.7468,24400.0
2007-03-01 12:40:00,124.84,125.17,124.76,124.91,14300.0,100.7791,101.0455,100.7145,100.8356,14300.0
2007-03-01 12:45:00,125.0,125.0,124.9,125.0,9600.0,100.9082,100.9082,100.8275,100.9082,9600.0
2007-03-01 12:50:00,125.0,125.0,124.81,124.92,14100.0,100.9082,100.9082,100.7549,100.8437,14100.0
2007-03-01 12:55:00,124.99,125.0,124.73,125.0,32700.0,100.9002,100.9082,100.6903,100.9082,32700.0
2007-03-01 13:00:00,124.98,125.0,124.74,124.92,14700.0,100.8921,100.9082,100.6983,100.8437,14700.0
2007-03-01 13:05:00,124.92,124.99,124.84,124.86,7200.0,100.8437,100.9002,100.7791,100.7952,7200.0
2007-03-01 13:10:00,124.92,124.95,124.81,124.85,8700.0,100.8437,100.8679,100.7549,100.7871,8700.0
2007-03-01 13:15:00,124.86,124.94,124.85,124.88,2000.0,100.7952,100.8598,100.7871,100.8114,2000.0
2007-03-01 13:20:00,124.95,125.07,124.9,125.02,39700.0,100.8679,100.9647,100.8275,100.9244,39700.0
2007-03-01 13:25:00,125.02,125.26,125.01,125.21,12700.0,100.9244,101.1181,100.9163,101.0778,12700.0
2007-03-01 13:30:00,125.19,125.29,125.0,125.1,27300.0,101.0616,101.1423,100.9082,100.989,27300.0
2007-03-01 13:35:00,125.11,125.13,124.85,125.08,5200.0,100.997,101.0132,100.7871,100.9728,5200.0
2007-03-01 13:40:00,125.0,125.32,125.0,125.3,5500.0,100.9082,101.1666,100.9082,101.1504,5500.0
2007-03-01 13:45:00,125.31,125.8,125.31,125.8,7600.0,101.1585,101.554,101.1585,101.554,7600.0
2007-03-01 13:50:00,125.79,125.96,125.79,125.91,6500.0,101.546,101.6832,101.546,101.6428,6500.0
2007-03-01 13:55:00,125.91,126.02,125.73,126.02,13000.0,101.6428,101.7316,101.4975,101.7316,13000.0
2007-03-01 14:00:00,125.93,126.38,125.9,126.28,5500.0,101.659,102.0223,101.6348,101.9415,5500.0
2007-03-01 14:05:00,126.41,126.61,126.25,126.61,13500.0,102.0465,102.2079,101.9173,102.2079,13500.0
2007-03-01 14:10:00,126.6,126.61,126.21,126.3,11800.0,102.1999,102.2079,101.885,101.9577,11800.0
2007-03-01 14:15:00,126.3,126.42,126.3,126.32,4000.0,101.9577,102.0545,101.9577,101.9738,4000.0
2007-03-01 14:20:00,126.32,126.41,126.04,126.2,3900.0,101.9738,102.0465,101.7478,101.877,3900.0
2007-03-01 14:25:00,126.2,126.32,125.77,125.77,2600.0,101.877,101.9738,101.5298,101.5298,2600.0
2007-03-01 14:30:00,125.71,125.87,125.58,125.72,4400.0,101.4814,101.6106,101.3764,101.4895,4400.0
2007-03-01 14:35:00,125.79,125.89,125.71,125.73,4200.0,101.546,101.6267,101.4814,101.4975,4200.0
2007-03-01 14:40:00,125.63,125.81,125.5,125.73,5200.0,101.4168,101.5621,101.3119,101.4975,5200.0
2007-03-01 14:45:00,125.73,125.99,125.73,125.91,5900.0,101.4975,101.7074,101.4975,101.6428,5900.0
2007-03-01 14:50:00,125.91,126.01,125.8,125.96,6300.0,101.6428,101.7236,101.554,101.6832,6300.0
2007-03-01 14:55:00,125.96,126.32,125.95,126.3,3600.0,101.6832,101.9738,101.6751,101.9577,3600.0
2007-03-01 15:00:00,126.31,126.31,126.04,126.09,11100.0,101.9658,101.9658,101.7478,101.7882,11100.0
2007-03-01 15:05:00,126.11,126.27,125.98,126.05,8400.0,101.8043,101.9335,101.6994,101.7559,8400.0
2007-03-01 15:10:00,126.06,126.15,125.91,126.12,3500.0,101.7639,101.8366,101.6428,101.8124,3500.0
2007-03-01 15:15:00,126.13,126.14,125.85,125.88,5000.0,101.8204,101.8285,101.5944,101.6186,5000.0
2007-03-01 15:20:00,125.85,125.95,125.5,125.5,9400.0,101.5944,101.6751,101.3119,101.3119,9400.0
2007-03-01 15:25:00,125.38,125.38,125.0,125.36,15100.0,101.215,101.215,100.9082,101.1988,15100.0
2007-03-01 15:30:00,125.37,125.53,125.04,125.24,12300.0,101.2069,101.3361,100.9405,101.102,12300.0
2007-03-01 15:35:00,125.29,125.29,125.01,125.03,9800.0,101.1423,101.1423,100.9163,100.9324,9800.0
2007-03-01 15:40:00,125.08,125.52,125.0,125.43,12100.0,100.9728,101.328,100.9082,101.2554,12100.0
2007-03-01 15:45:00,125.32,125.4,125.05,125.1,8500.0,101.1666,101.2311,100.9486,100.989,8500.0
2007-03-01 15:50:00,125.1,125.19,125.0,125.14,9700.0,100.989,101.0616,100.9082,101.0212,9700.0
2007-03-01 15:55:00,125.19,125.33,125.05,125.33,13400.0,101.0616,101.1746,100.9486,101.1746,13400.0
2007-03-02 09:30:00,124.57,125.32,124.57,125.29,9700.0,100.5611,101.1666,100.5611,101.1423,9700.0
2007-03-02 09:35:00,125.03,125.03,124.0,124.01,19600.0,100.9324,100.9324,100.101,100.109,19600.0
2007-03-02 09:40:00,124.01,124.5,124.01,124.4,6300.0,100.109,100.5046,100.109,100.4239,6300.0
2007-03-02 09:45:00,124.22,124.59,124.16,124.16,5800.0,100.2786,100.5773,100.2301,100.2301,5800.0
2007-03-02 09:50:00,124.26,124.6,124.26,124.6,8200.0,100.3109,100.5853,100.3109,100.5853,8200.0
2007-03-02 09:55:00,124.54,124.54,124.25,124.26,3700.0,100.5369,100.5369,100.3028,100.3109,3700.0
2007-03-02 10:00:00,124.35,125.7,124.19,125.08,32800.0,100.3835,101.4733,100.2543,100.9728,32800.0
2007-03-02 10:05:00,125.09,125.09,124.73,124.82,9000.0,100.9809,100.9809,100.6903,100.7629,9000.0
2007-03-02 10:10:00,124.82,125.2,124.78,125.14,11200.0,100.7629,101.0697,100.7306,101.0212,11200.0
2007-03-02 10:15:00,125.0,125.13,124.88,124.88,2600.0,100.9082,101.0132,100.8114,100.8114,2600.0
2007-03-02 10:20:00,124.86,125.27,124.76,125.12,14200.0,100.7952,101.1262,100.7145,101.0051,14200.0
2007-03-02 10:25:00,125.08,125.15,125.06,125.15,3000.0,100.9728,101.0293,100.9567,101.0293,3000.0
2007-03-02 10:30:00,125.12,125.39,125.12,125.39,4200.0,101.0051,101.2231,101.0051,101.2231,4200.0
2007-03-02 10:35:00,125.39,125.39,125.1,125.25,9100.0,101.2231,101.2231,100.989,101.11,9100.0
2007-03-02 10:40:00,125.22,125.57,125.2,125.53,8500.0,101.0858,101.3684,101.0697,101.3361,8500.0
2007-03-02 10:45:00,125.52,125.86,125.47,125.76,6600.0,101.328,101.6025,101.2876,101.5218,6600.0
2007-03-02 10:50:00,125.69,125.84,125.5,125.63,5300.0,101.4652,101.5863,101.3119,101.4168,5300.0
2007-03-02 10:55:00,125.6,125.75,125.51,125.75,4000.0,101.3926,101.5137,101.3199,101.5137,4000.0
2007-03-02 11:00:00,125.74,125.81,125.48,125.75,4000.0,101.5056,101.5621,101.2957,101.5137,4000.0
2007-03-02 11:05:00,125.76,125.88,125.6,125.6,5100.0,101.5218,101.6186,101.3926,101.3926,5100.0
2007-03-02 11:10:00,125.55,125.6,125.5,125.59,2900.0,101.3522,101.3926,101.3119,101.3845,2900.0
2007-03-02 11:15:00,125.62,125.62,125.45,125.52,4200.0,101.4087,101.4087,101.2715,101.328,4200.0
2007-03-02 11:20:00,125.47,125.63,125.47,125.53,6200.0,101.2876,101.4168,101.2876,101.3361,6200.0
2007-03-02 11:25:00,125.49,125.88,125.49,125.55,6000.0,101.3038,101.6186,101.3038,101.3522,6000.0
2007-03-02 11:30:00,125.5,125.57,125.46,125.51,4600.0,101.3119,101.3684,101.2796,101.3199,4600.0
2007-03-02 11:35:00,125.51,125.84,125.51,125.82,7100.0,101.3199,101.5863,101.3199,101.5702,7100.0
2007-03-02 11:40:00,125.82,126.03,125.8,126.03,5500.0,101.5702,101.7397,101.554,101.7397,5500.0
2007-03-02 11:45:00,125.99,126.22,125.94,125.94,6300.0,101.7074,101.8931,101.6671,101.6671,6300.0
2007-03-02 11:50:00,125.85,125.86,125.6,125.63,2700.0,101.5944,101.6025,101.3926,101.4168,2700.0
2007-03-02 11:55:00,125.56,125.56,125.43,125.55,5400.0,101.3603,101.3603,101.2554,101.3522,5400.0
2007-03-02 12:00:00,125.55,125.61,125.5,125.6,3000.0,101.3522,101.4007,101.3119,101.3926,3000.0
2007-03-02 12:05:00,125.59,125.63,125.49,125.52,6900.0,101.3845,101.4168,101.3038,101.328,6900.0
2007-03-02 12:10:00,125.48,125.58,125.33,125.55,11600.0,101.2957,101.3764,101.1746,101.3522,11600.0
2007-03-02 12:15:00,125.55,125.56,125.42,125.52,8900.0,101.3522,101.3603,101.2473,101.328,8900.0
2007-03-02 12:20:00,125.5,125.51,125.39,125.39,4000.0,101.3119,101.3199,101.2231,101.2231,4000.0
2007-03-02 12:25:00,125.4,125.54,125.39,125.44,8300.0,101.2311,101.3442,101.2231,101.2634,8300.0
2007-03-02 12:30:00,125.44,125.48,125.36,125.4,12800.0,101.2634,101.2957,101.1988,101.2311,12800.0
2007-03-02 12:35:00,125.35,125.42,125.31,125.31,4100.0,101.1908,101.2473,101.1585,101.1585,4100.0
2007-03-02 12:40:00,125.28,125.31,125.01,125.04,11000.0,101.1343,101.1585,100.9163,100.9405,11000.0
2007-03-02 12:45:00,125.04,125.19,125.04,125.15,8600.0,100.9405,101.0616,100.9405,101.0293,8600.0
2007-03-02 12:50:00,125.15,125.2,125.09,125.2,9000.0,101.0293,101.0697,100.9809,101.0697,9000.0
2007-03-02 12:55:00,125.2,125.25,125.18,125.25,4500.0,101.0697,101.11,101.0535,101.11,4500.0
2007-03-02 13:00:00,125.19,125.19,125.18,125.18,700.0,101.0616,101.0616,101.0535,101.0535,700.0
2007-03-02 13:05:00,125.15,125.26,125.1,125.2,5700.0,101.0293,101.1181,100.989,101.0697,5700.0
2007-03-02 13:10:00,125.11,125.36,125.01,125.34,9600.0,100.997,101.1988,100.9163,101.1827,9600.0
2007-03-02 13:15:00,125.34,125.36,125.16,125.16,3300.0,101.1827,101.1988,101.0374,101.0374,3300.0
2007-03-02 13:20:00,125.13,125.13,125.01,125.05,3200.0,101.0132,101.0132,100.9163,100.9486,3200.0
2007-03-02 13:25:00,125.07,125.23,125.07,125.15,26400.0,100.9647,101.0939,100.9647,101.0293,26400.0
2007-03-02 13:30:00,125.16,125.17,125.0,125.09,14500.0,101.0374,101.0455,100.9082,100.9809,14500.0
2007-03-02 13:35:00,125.1,125.31,125.07,125.16,9300.0,100.989,101.1585,100.9647,101.0374,9300.0
2007-03-02 13:40:00,125.17,125.36,125.05,125.24,6200.0,101.0455,101.1988,100.9486,101.102,6200.0
2007-03-02 13:45:00,125.33,125.33,125.12,125.26,5900.0,101.1746,101.1746,101.0051,101.1181,5900.0
2007-03-02 13:50:00,125.2,125.26,125.09,125.2,5300.0,101.0697,101.1181,100.9809,101.0697,5300.0
2007-03-02 13:55:00,125.2,125.26,125.11,125.26,4000.0,101.0697,101.1181,100.997,101.1181,4000.0
2007-03-02 14:00:00,125.26,125.4,125.2,125.23,6000.0,101.1181,101.2311,101.0697,101.0939,6000.0
2007-03-02 14:05:00,125.17,125.23,125.09,125.16,6500.0,101.0455,101.0939,100.9809,101.0374,6500.0
2007-03-02 14:10:00,125.17,125.28,125.14,125.19,11500.0,101.0455,101.1343,101.0212,101.0616,11500.0
2007-03-02 14:15:00,125.21,125.29,125.09,125.13,10000.0,101.0778,101.1423,100.9809,101.0132,10000.0
2007-03-02 14:20:00,125.1,125.1,125.01,125.07,5300.0,100.989,100.989,100.9163,100.9647,5300.0
2007-03-02 14:25:00,125.06,125.06,124.96,124.96,6500.0,100.9567,100.9567,100.8759,100.8759,6500.0
2007-03-02 14:30:00,124.95,125.04,124.95,124.97,4100.0,100.8679,100.9405,100.8679,100.884,4100.0
2007-03-02 14:35:00,124.94,125.08,124.9,125.07,5500.0,100.8598,100.9728,100.8275,100.9647,5500.0
2007-03-02 14:40:00,125.06,125.13,124.96,124.96,7500.0,100.9567,101.0132,100.8759,100.8759,7500.0
2007-03-02 14:45:00,124.98,125.17,124.84,124.98,10800.0,100.8921,101.0455,100.7791,100.8921,10800.0
2007-03-02 14:50:00,124.96,124.97,124.86,124.87,3100.0,100.8759,100.884,100.7952,100.8033,3100.0
2007-03-02 14:55:00,124.87,124.87,124.71,124.77,4800.0,100.8033,100.8033,100.6741,100.7226,4800.0
2007-03-02 15:00:00,124.75,125.06,124.75,125.0,3900.0,100.7064,100.9567,100.7064,100.9082,3900.0
2007-03-02 15:05:00,124.96,124.97,124.84,124.91,6200.0,100.8759,100.884,100.7791,100.8356,6200.0
2007-03-02 15:10:00,124.91,125.06,124.91,125.06,4400.0,100.8356,100.9567,100.8356,100.9567,4400.0
2007-03-02 15:15:00,125.09,125.23,125.07,125.07,8800.0,100.9809,101.0939,100.9647,100.9647,8800.0
2007-03-02 15:20:00,125.08,125.28,125.07,125.26,6300.0,100.9728,101.1343,100.9647,101.1181,6300.0
2007-03-02 15:25:00,125.24,125.31,125.17,125.23,14600.0,101.102,101.1585,101.0455,101.0939,14600.0
2007-03-02 15:30:00,125.25,125.3,125.02,125.04,8700.0,101.11,101.1504,100.9244,100.9405,8700.0
2007-03-02 15:35:00,125.08,125.32,125.08,125.32,6400.0,100.9728,101.1666,100.9728,101.1666,6400.0
2007-03-02 15:40:00,125.31,125.36,125.21,125.21,15200.0,101.1585,101.1988,101.0778,101.0778,15200.0
2007-03-02 15:45:00,125.21,125.25,125.1,125.15,16500.0,101.0778,101.11,100.989,101.0293,16500.0
2007-03-02 15:50:00,125.15,125.16,125.06,125.09,11900.0,101.0293,101.0374,100.9567,100.9809,11900.0
2007-03-02 15:55:00,125.09,125.09,124.81,124.82,13500.0,100.9809,100.9809,100.7549,100.7629,13500.0
2007-03-05 09:30:00,122.3,123.07,122.04,122.08,20600.0,98.7286,99.3502,98.5187,98.551,20600.0
2007-03-05 09:35:00,122.12,122.26,121.55,121.86,15600.0,98.5833,98.6963,98.1232,98.3734,15600.0
2007-03-05 09:40:00,121.73,121.78,121.37,121.63,10800.0,98.2685,98.3088,97.9779,98.1877,10800.0
2007-03-05 09:45:00,121.68,122.0,121.44,121.68,20400.0,98.2281,98.4864,98.0344,98.2281,20400.0
2007-03-05 09:50:00,121.64,122.57,121.36,122.22,31800.0,98.1958,98.9466,97.9698,98.664,31800.0
2007-03-05 09:55:00,122.25,122.55,121.96,122.3,19700.0,98.6883,98.9304,98.4541,98.7286,19700.0
2007-03-05 10:00:00,122.24,122.35,121.99,122.2,13200.0,98.6802,98.769,98.4784,98.6479,13200.0
2007-03-05 10:05:00,122.17,122.44,122.06,122.23,15900.0,98.6237,98.8416,98.5349,98.6721,15900.0
2007-03-05 10:10:00,122.23,122.62,122.09,122.48,28100.0,98.6721,98.9869,98.5591,98.8739,28100.0
2007-03-05 10:15:00,122.43,122.85,122.37,122.53,15700.0,98.8336,99.1726,98.7851,98.9143,15700.0
2007-03-05 10:20:00,122.55,123.03,122.3,122.66,15200.0,98.9304,99.3179,98.7286,99.0192,15200.0
2007-03-05 10:25:00,122.65,122.65,122.02,122.31,11600.0,99.0112,99.0112,98.5026,98.7367,11600.0
2007-03-05 10:30:00,122.31,122.97,122.16,122.63,14200.0,98.7367,99.2695,98.6156,98.995,14200.0
2007-03-05 10:35:00,122.59,122.74,122.35,122.59,6600.0,98.9627,99.0838,98.769,98.9627,6600.0
2007-03-05 10:40:00,122.52,122.57,121.89,121.96,11000.0,98.9062,98.9466,98.3976,98.4541,11000.0
2007-03-05 10:45:00,122.0,122.13,121.9,121.99,8600.0,98.4864,98.5914,98.4057,98.4784,8600.0
2007-03-05 10:50:00,121.91,121.92,121.56,121.83,9200.0,98.4138,98.4219,98.1312,98.3492,9200.0
2007-03-05 10:55:00,121.76,122.41,121.68,122.2,22700.0,98.2927,98.8174,98.2281,98.6479,22700.0
2007-03-05 11:00:00,122.2,122.44,122.04,122.42,7600.0,98.6479,98.8416,98.5187,98.8255,7600.0
2007-03-05 11:05:00,122.45,123.06,122.45,122.95,9900.0,98.8497,99.3421,98.8497,99.2533,9900.0
2007-03-05 11:10:00,122.95,122.96,122.85,122.93,13100.0,99.2533,99.2614,99.1726,99.2372,13100.0
2007-03-05 11:15:00,122.94,123.4,122.94,123.4,10500.0,99.2453,99.6166,99.2453,99.6166,10500.0
2007-03-05 11:20:00,123.42,123.84,123.42,123.84,9600.0,99.6328,99.9718,99.6328,99.9718,9600.0
2007-03-05 11:25:00,123.81,123.91,123.63,123.63,14200.0,99.9476,100.0283,99.8023,99.8023,14200.0
2007-03-05 11:30:00,123.7,123.93,123.66,123.87,14600.0,99.8588,100.0445,99.8265,99.996,14600.0
2007-03-05 11:35:00,123.86,123.94,123.8,123.88,8600.0,99.9879,100.0525,99.9395,100.0041,8600.0
2007-03-05 11:40:00,123.85,124.15,123.85,124.1,18900.0,99.9799,100.2221,99.9799,100.1817,18900.0
2007-03-05 11:45:00,124.14,124.34,124.08,124.24,10600.0,100.214,100.3754,100.1655,100.2947,10600.0
2007-03-05 11:50:00,124.24,124.26,124.16,124.16,13100.0,100.2947,100.3109,100.2301,100.2301,13100.0
2007-03-05 11:55:00,124.07,124.08,123.67,123.67,6400.0,100.1575,100.1655,99.8346,99.8346,6400.0
2007-03-05 12:00:00,123.58,123.58,123.31,123.4,8700.0,99.7619,99.7619,99.544,99.6166,8700.0
2007-03-05 12:05:00,123.37,123.37,122.98,123.01,7400.0,99.5924,99.5924,99.2776,99.3018,7400.0
2007-03-05 12:10:00,122.94,123.12,122.91,123.04,5000.0,99.2453,99.3906,99.221,99.326,5000.0
2007-03-05 12:15:00,123.09,123.1,122.93,122.93,3700.0,99.3664,99.3744,99.2372,99.2372,3700.0
2007-03-05 12:20:00,122.97,123.01,122.97,122.99,1300.0,99.2695,99.3018,99.2695,99.2856,1300.0
2007-03-05 12:25:00,122.99,123.1,122.99,123.06,5000.0,99.2856,99.3744,99.2856,99.3421,5000.0
2007-03-05 12:30:00,123.02,123.05,122.92,122.92,3500.0,99.3098,99.3341,99.2291,99.2291,3500.0
2007-03-05 12:35:00,122.81,122.9,122.81,122.84,3800.0,99.1403,99.213,99.1403,99.1645,3800.0
2007-03-05 12:40:00,122.85,122.98,122.84,122.98,3000.0,99.1726,99.2776,99.1645,99.2776,3000.0
2007-03-05 12:45:00,122.98,123.11,122.91,122.96,5000.0,99.2776,99.3825,99.221,99.2614,5000.0
2007-03-05 12:50:00,122.92,122.94,122.91,122.94,2500.0,99.2291,99.2453,99.221,99.2453,2500.0
2007-03-05 12:55:00,122.9,122.9,122.63,122.72,3100.0,99.213,99.213,98.995,99.0677,3100.0
2007-03-05 13:00:00,122.69,122.69,122.62,122.62,800.0,99.0434,99.0434,98.9869,98.9869,800.0
2007-03-05 13:05:00,122.58,122.7,122.57,122.68,8900.0,98.9546,99.0515,98.9466,99.0354,8900.0
2007-03-05 13:10:00,122.68,122.9,122.68,122.75,4000.0,99.0354,99.213,99.0354,99.0919,4000.0
2007-03-05 13:15:00,122.73,122.73,122.59,122.59,2200.0,99.0757,99.0757,98.9627,98.9627,2200.0
2007-03-05 13:20:00,122.6,122.6,122.53,122.57,5700.0,98.9708,98.9708,98.9143,98.9466,5700.0
2007-03-05 13:25:00,122.57,122.58,122.49,122.5,6900.0,98.9466,98.9546,98.882,98.8901,6900.0
2007-03-05 13:30:00,122.51,122.52,122.51,122.52,3400.0,98.8981,98.9062,98.8981,98.9062,3400.0
2007-03-05 13:35:00,122.52,122.73,122.52,122.73,5600.0,98.9062,99.0757,98.9062,99.0757,5600.0
2007-03-05 13:40:00,122.73,123.13,122.73,123.12,14100.0,99.0757,99.3986,99.0757,99.3906,14100.0
2007-03-05 13:45:00,123.13,123.33,123.09,123.33,8700.0,99.3986,99.5601,99.3664,99.5601,8700.0
2007-03-05 13:50:00,123.41,123.41,123.18,123.29,9000.0,99.6247,99.6247,99.439,99.5278,9000.0
2007-03-05 13:55:00,123.27,123.3,123.18,123.24,6000.0,99.5117,99.5359,99.439,99.4874,6000.0
2007-03-05 14:00:00,123.24,123.46,123.24,123.3,8400.0,99.4874,99.665,99.4874,99.5359,8400.0
2007-03-05 14:05:00,123.36,123.39,123.32,123.35,2900.0,99.5843,99.6085,99.552,99.5762,2900.0
2007-03-05 14:10:00,123.38,123.4,123.19,123.23,6600.0,99.6005,99.6166,99.4471,99.4794,6600.0
2007-03-05 14:15:00,123.23,123.3,123.15,123.17,6900.0,99.4794,99.5359,99.4148,99.4309,6900.0
2007-03-05 14:20:00,123.17,123.17,123.08,123.08,4600.0,99.4309,99.4309,99.3583,99.3583,4600.0
2007-03-05 14:25:00,123.02,123.03,122.69,122.82,18000.0,99.3098,99.3179,99.0434,99.1484,18000.0
2007-03-05 14:30:00,122.83,123.09,122.81,123.03,8600.0,99.1565,99.3664,99.1403,99.3179,8600.0
2007-03-05 14:35:00,123.0,123.12,123.0,123.09,2600.0,99.2937,99.3906,99.2937,99.3664,2600.0
2007-03-05 14:40:00,123.0,123.19,122.99,123.12,10600.0,99.2937,99.4471,99.2856,99.3906,10600.0
2007-03-05 14:45:00,123.12,123.12,123.03,123.05,5500.0,99.3906,99.3906,99.3179,99.3341,5500.0
2007-03-05 14:50:00,123.08,123.13,123.0,123.07,4600.0,99.3583,99.3986,99.2937,99.3502,4600.0
2007-03-05 14:55:00,123.01,123.04,123.01,123.02,3300.0,99.3018,99.326,99.3018,99.3098,3300.0
2007-03-05 15:00:00,123.03,123.08,123.01,123.03,6800.0,99.3179,99.3583,99.3018,99.3179,6800.0
2007-03-05 15:05:00,123.03,123.03,122.76,122.77,13700.0,99.3179,99.3179,99.1,99.108,13700.0
2007-03-05 15:10:00,122.77,122.78,122.59,122.59,20000.0,99.108,99.1161,98.9627,98.9627,20000.0
2007-03-05 15:15:00,122.6,122.61,122.48,122.48,3800.0,98.9708,98.9789,98.8739,98.8739,3800.0
2007-03-05 15:20:00,122.46,122.56,122.42,122.53,18700.0,98.8578,98.9385,98.8255,98.9143,18700.0
2007-03-05 15:25:00,122.54,122.84,122.53,122.73,8500.0,98.9224,99.1645,98.9143,99.0757,8500.0
2007-03-05 15:30:00,122.73,122.73,122.51,122.55,8600.0,99.0757,99.0757,98.8981,98.9304,8600.0
2007-03-05 15:35:00,122.55,122.74,122.42,122.51,12400.0,98.9304,99.0838,98.8255,98.8981,12400.0
2007-03-05 15:40:00,122.46,122.54,122.42,122.42,11000.0,98.8578,98.9224,98.8255,98.8255,11000.0
2007-03-05 15:45:00,122.43,122.43,122.13,122.13,10000.0,98.8336,98.8336,98.5914,98.5914,10000.0
2007-03-05 15:50:00,122.13,122.13,121.99,122.0,12600.0,98.5914,98.5914,98.4784,98.4864,12600.0
2007-03-05 15:55:00,121.99,122.05,121.56,121.57,28400.0,98.4784,98.5268,98.1312,98.1393,28400.0
2007-03-06 09:30:00,123.0,123.57,122.67,123.57,10300.0,99.2937,99.7538,99.0273,99.7538,10300.0
2007-03-06 09:35:00,123.63,124.84,123.58,124.48,24000.0,99.8023,100.7791,99.7619,100.4885,24000.0
2007-03-06 09:40:00,124.48,125.03,124.31,124.34,14000.0,100.4885,100.9324,100.3512,100.3754,14000.0
2007-03-06 09:45:00,124.35,124.35,123.88,124.0,6200.0,100.3835,100.3835,100.0041,100.101,6200.0
2007-03-06 09:50:00,123.88,123.99,123.33,123.38,7000.0,100.0041,100.0929,99.5601,99.6005,7000.0
2007-03-06 09:55:00,123.33,123.33,123.02,123.28,8600.0,99.5601,99.5601,99.3098,99.5197,8600.0
2007-03-06 10:00:00,123.31,123.98,123.1,123.86,20800.0,99.544,100.0848,99.3744,99.9879,20800.0
2007-03-06 10:05:00,123.79,123.82,123.25,123.27,11700.0,99.9314,99.9557,99.4955,99.5117,11700.0
2007-03-06 10:10:00,123.3,123.3,122.99,123.16,7300.0,99.5359,99.5359,99.2856,99.4229,7300.0
2007-03-06 10:15:00,123.28,123.28,122.77,122.96,6200.0,99.5197,99.5197,99.108,99.2614,6200.0
2007-03-06 10:20:00,122.93,122.93,122.64,122.85,9100.0,99.2372,99.2372,99.0031,99.1726,9100.0
2007-03-06 10:25:00,122.84,122.98,122.46,122.52,9300.0,99.1645,99.2776,98.8578,98.9062,9300.0
2007-03-06 10:30:00,122.48,122.8,122.34,122.37,17200.0,98.8739,99.1322,98.7609,98.7851,17200.0
2007-03-06 10:35:00,122.4,123.04,122.38,123.03,13200.0,98.8093,99.326,98.7932,99.3179,13200.0
2007-03-06 10:40:00,123.04,123.19,122.97,123.17,11300.0,99.326,99.4471,99.2695,99.4309,11300.0
2007-03-06 10:45:00,123.17,123.25,122.88,123.03,7500.0,99.4309,99.4955,99.1968,99.3179,7500.0
2007-03-06 10:50:00,123.04,123.04,122.86,122.98,4900.0,99.326,99.326,99.1807,99.2776,4900.0
2007-03-06 10:55:00,122.89,122.9,122.55,122.56,4300.0,99.2049,99.213,98.9304,98.9385,4300.0
2007-03-06 11:00:00,122.56,122.88,122.56,122.86,7700.0,98.9385,99.1968,98.9385,99.1807,7700.0
2007-03-06 11:05:00,122.8,122.99,122.77,122.93,6400.0,99.1322,99.2856,99.108,99.2372,6400.0
2007-03-06 11:10:00,122.93,123.05,122.86,123.0,6300.0,99.2372,99.3341,99.1807,99.2937,6300.0
2007-03-06 11:15:00,123.0,123.0,122.74,122.74,5300.0,99.2937,99.2937,99.0838,99.0838,5300.0
2007-03-06 11:20:00,122.68,122.7,122.66,122.68,5800.0,99.0354,99.0515,99.0192,99.0354,5800.0
2007-03-06 11:25:00,122.67,122.7,122.59,122.7,5700.0,99.0273,99.0515,98.9627,99.0515,5700.0
2007-03-06 11:30:00,122.7,122.7,122.67,122.68,4700.0,99.0515,99.0515,99.0273,99.0354,4700.0
2007-03-06 11:35:00,122.72,122.72,122.56,122.67,3800.0,99.0677,99.0677,98.9385,99.0273,3800.0
2007-03-06 11:40:00,122.74,122.9,122.61,122.88,11400.0,99.0838,99.213,98.9789,99.1968,11400.0
2007-03-06 11:45:00,122.92,123.08,122.89,122.97,5200.0,99.2291,99.3583,99.2049,99.2695,5200.0
2007-03-06 11:50:00,122.92,122.92,122.79,122.8,4100.0,99.2291,99.2291,99.1242,99.1322,4100.0
2007-03-06 11:55:00,122.84,123.2,122.84,123.18,6900.0,99.1645,99.4552,99.1645,99.439,6900.0
2007-03-06 12:00:00,123.23,123.37,123.17,123.35,2500.0,99.4794,99.5924,99.4309,99.5762,2500.0
2007-03-06 12:05:00,123.3,123.32,123.12,123.32,5000.0,99.5359,99.552,99.3906,99.552,5000.0
2007-03-06 12:10:00,123.37,123.37,123.31,123.31,1400.0,99.5924,99.5924,99.544,99.544,1400.0
2007-03-06 12:15:00,123.29,123.29,123.1,123.1,2500.0,99.5278,99.5278,99.3744,99.3744,2500.0
2007-03-06 12:20:00,123.15,123.15,122.76,122.83,5400.0,99.4148,99.4148,99.1,99.1565,5400.0
2007-03-06 12:25:00,122.84,122.89,122.65,122.85,7400.0,99.1645,99.2049,99.0112,99.1726,7400.0
2007-03-06 12:30:00,122.85,123.05,122.84,122.84,6900.0,99.1726,99.3341,99.1645,99.1645,6900.0
2007-03-06 12:35:00,122.83,122.93,122.68,122.68,9000.0,99.1565,99.2372,99.0354,99.0354,9000.0
2007-03-06 12:40:00,122.66,122.78,122.6,122.78,6400.0,99.0192,99.1161,98.9708,99.1161,6400.0
2007-03-06 12:45:00,122.81,123.05,122.69,123.05,4000.0,99.1403,99.3341,99.0434,99.3341,4000.0
2007-03-06 12:50:00,123.0,123.05,122.82,122.9,6100.0,99.2937,99.3341,99.1484,99.213,6100.0
2007-03-06 12:55:00,122.89,123.02,122.77,123.02,4400.0,99.2049,99.3098,99.108,99.3098,4400.0
2007-03-06 13:00:00,122.99,123.21,122.99,123.21,6200.0,99.2856,99.4632,99.2856,99.4632,6200.0
2007-03-06 13:05:00,123.21,123.35,123.21,123.28,3400.0,99.4632,99.5762,99.4632,99.5197,3400.0
2007-03-06 13:10:00,123.28,123.28,123.1,123.16,7600.0,99.5197,99.5197,99.3744,99.4229,7600.0
2007-03-06 13:15:00,123.13,123.17,123.12,123.12,2700.0,99.3986,99.4309,99.3906,99.3906,2700.0
2007-03-06 13:20:00,123.1,123.1,122.97,123.05,5600.0,99.3744,99.3744,99.2695,99.3341,5600.0
2007-03-06 13:25:00,123.05,123.25,123.05,123.12,9100.0,99.3341,99.4955,99.3341,99.3906,9100.0
2007-03-06 13:30:00,123.11,123.27,123.06,123.27,4600.0,99.3825,99.5117,99.3421,99.5117,4600.0
2007-03-06 13:35:00,123.34,123.34,123.05,123.05,5000.0,99.5682,99.5682,99.3341,99.3341,5000.0
2007-03-06 13:40:00,122.97,123.17,122.92,123.17,8000.0,99.2695,99.4309,99.2291,99.4309,8000.0
2007-03-06 13:45:00,123.17,123.23,122.96,123.03,8400.0,99.4309,99.4794,99.2614,99.3179,8400.0
2007-03-06 13:50:00,123.03,123.28,122.98,123.27,8400.0,99.3179,99.5197,99.2776,99.5117,8400.0
2007-03-06 13:55:00,123.27,123.27,122.91,123.08,11600.0,99.5117,99.5117,99.221,99.3583,11600.0
2007-03-06 14:00:00,123.08,123.35,123.08,123.12,10600.0,99.3583,99.5762,99.3583,99.3906,10600.0
2007-03-06 14:05:00,123.13,123.35,123.08,123.09,16500.0,99.3986,99.5762,99.3583,99.3664,16500.0
2007-03-06 14:10:00,123.08,123.08,122.76,122.79,15000.0,99.3583,99.3583,99.1,99.1242,15000.0
2007-03-06 14:15:00,122.79,122.85,122.3,122.37,29300.0,99.1242,99.1726,98.7286,98.7851,29300.0
2007-03-06 14:20:00,122.37,122.48,122.29,122.48,18300.0,98.7851,98.8739,98.7205,98.8739,18300.0
2007-03-06 14:25:00,122.5,122.75,122.5,122.75,12100.0,98.8901,99.0919,98.8901,99.0919,12100.0
2007-03-06 14:30:00,122.72,122.74,122.54,122.73,10800.0,99.0677,99.0838,98.9224,99.0757,10800.0
2007-03-06 14:35:00,122.7,122.93,122.6,122.88,28200.0,99.0515,99.2372,98.9708,99.1968,28200.0
2007-03-06 14:40:00,122.88,122.88,122.64,122.75,29300.0,99.1968,99.1968,99.0031,99.0919,29300.0
2007-03-06 14:45:00,122.75,122.86,122.73,122.82,7100.0,99.0919,99.1807,99.0757,99.1484,7100.0
2007-03-06 14:50:00,122.82,122.85,122.77,122.8,7400.0,99.1484,99.1726,99.108,99.1322,7400.0
2007-03-06 14:55:00,122.78,122.88,122.78,122.88,4900.0,99.1161,99.1968,99.1161,99.1968,4900.0
2007-03-06 15:00:00,122.86,123.04,122.78,123.0,10200.0,99.1807,99.326,99.1161,99.2937,10200.0
2007-03-06 15:05:00,123.03,123.18,122.99,123.09,10800.0,99.3179,99.439,99.2856,99.3664,10800.0
2007-03-06 15:10:00,123.11,123.14,123.02,123.07,10200.0,99.3825,99.4067,99.3098,99.3502,10200.0
2007-03-06 15:15:00,123.09,123.09,122.89,122.96,17000.0,99.3664,99.3664,99.2049,99.2614,17000.0
2007-03-06 15:20:00,122.97,122.97,122.68,122.7,12900.0,99.2695,99.2695,99.0354,99.0515,12900.0
2007-03-06 15:25:00,122.6,122.8,122.6,122.78,18400.0,98.9708,99.1322,98.9708,99.1161,18400.0
2007-03-06 15:30:00,122.77,122.85,122.7,122.7,13500.0,99.108,99.1726,99.0515,99.0515,13500.0
2007-03-06 15:35:00,122.67,122.71,122.55,122.57,14700.0,99.0273,99.0596,98.9304,98.9466,14700.0
2007-03-06 15:40:00,122.57,122.83,122.57,122.77,20700.0,98.9466,99.1565,98.9466,99.108,20700.0
2007-03-06 15:45:00,122.77,122.77,122.5,122.5,31200.0,99.108,99.108,98.8901,98.8901,31200.0
2007-03-06 15:50:00,122.53,122.85,122.51,122.76,14300.0,98.9143,99.1726,98.8981,99.1,14300.0
2007-03-06 15:55:00,122.81,122.89,122.6,122.68,18300.0,99.1403,99.2049,98.9708,99.0354,18300.0
2007-03-07 09:30:00,122.17,122.97,121.58,122.91,6200.0,98.6237,99.2695,98.1474,99.221,6200.0
2007-03-07 09:35:00,122.9,123.53,122.9,123.36,4200.0,99.213,99.7216,99.213,99.5843,4200.0
2007-03-07 09:40:00,123.53,124.76,123.53,124.72,15800.0,99.7216,100.7145,99.7216,100.6822,15800.0
2007-03-07 09:45:00,124.45,124.82,124.26,124.76,14600.0,100.4642,100.7629,100.3109,100.7145,14600.0
2007-03-07 09:50:00,124.7,124.71,124.17,124.18,11100.0,100.6661,100.6741,100.2382,100.2463,11100.0
2007-03-07 09:55:00,123.99,124.13,123.64,124.03,10600.0,100.0929,100.2059,99.8104,100.1252,10600.0
2007-03-07 10:00:00,124.08,124.13,123.83,124.13,6500.0,100.1655,100.2059,99.9637,100.2059,6500.0
2007-03-07 10:05:00,124.14,124.41,124.05,124.4,5900.0,100.214,100.4319,100.1413,100.4239,5900.0
2007-03-07 10:10:00,124.4,124.43,124.27,124.42,7600.0,100.4239,100.4481,100.3189,100.44,7600.0
2007-03-07 10:15:00,124.39,124.63,124.39,124.51,7400.0,100.4158,100.6095,100.4158,100.5127,7400.0
2007-03-07 10:20:00,124.52,124.76,124.48,124.56,7800.0,100.5207,100.7145,100.4885,100.553,7800.0
2007-03-07 10:25:00,124.5,124.6,124.48,124.6,6400.0,100.5046,100.5853,100.4885,100.5853,6400.0
2007-03-07 10:30:00,124.65,125.23,124.61,125.09,16800.0,100.6257,101.0939,100.5934,100.9809,16800.0
2007-03-07 10:35:00,125.09,125.71,125.09,125.53,23500.0,100.9809,101.4814,100.9809,101.3361,23500.0
2007-03-07 10:40:00,125.57,125.83,125.43,125.82,17100.0,101.3684,101.5783,101.2554,101.5702,17100.0
2007-03-07 10:45:00,125.82,125.97,125.68,125.89,20700.0,101.5702,101.6913,101.4572,101.6267,20700.0
2007-03-07 10:50:00,125.9,126.33,125.89,126.23,15500.0,101.6348,101.9819,101.6267,101.9012,15500.0
2007-03-07 10:55:00,126.22,126.33,126.13,126.13,11000.0,101.8931,101.9819,101.8204,101.8204,11000.0
2007-03-07 11:00:00,126.04,126.06,125.93,126.04,9800.0,101.7478,101.7639,101.659,101.7478,9800.0
2007-03-07 11:05:00,126.04,126.11,125.99,125.99,4700.0,101.7478,101.8043,101.7074,101.7074,4700.0
2007-03-07 11:10:00,125.99,126.03,125.9,125.91,29500.0,101.7074,101.7397,101.6348,101.6428,29500.0
2007-03-07 11:15:00,125.91,126.11,125.91,126.02,8200.0,101.6428,101.8043,101.6428,101.7316,8200.0
2007-03-07 11:20:00,126.0,126.16,126.0,126.08,3900.0,101.7155,101.8447,101.7155,101.7801,3900.0
2007-03-07 11:25:00,126.07,126.15,126.07,126.07,3000.0,101.772,101.8366,101.772,101.772,3000.0
2007-03-07 11:30:00,126.0,126.05,125.9,126.03,10700.0,101.7155,101.7559,101.6348,101.7397,10700.0
2007-03-07 11:35:00,126.03,126.57,126.01,126.56,15100.0,101.7397,102.1756,101.7236,102.1676,15100.0
2007-03-07 11:40:00,126.54,126.79,126.5,126.75,18800.0,102.1514,102.3532,102.1191,102.3209,18800.0
2007-03-07 11:45:00,126.71,126.72,126.46,126.62,9500.0,102.2887,102.2967,102.0868,102.216,9500.0
2007-03-07 11:50:00,126.66,126.69,126.49,126.54,7000.0,102.2483,102.2725,102.1111,102.1514,7000.0
2007-03-07 11:55:00,126.57,126.91,126.57,126.91,7500.0,102.1756,102.4501,102.1756,102.4501,7500.0
2007-03-07 12:00:00,126.91,126.94,126.86,126.91,21000.0,102.4501,102.4743,102.4097,102.4501,21000.0
2007-03-07 12:05:00,126.88,127.17,126.74,127.12,10700.0,102.4259,102.66,102.3129,102.6196,10700.0
2007-03-07 12:10:00,127.12,127.12,126.95,127.0,4000.0,102.6196,102.6196,102.4824,102.5228,4000.0
2007-03-07 12:15:00,127.03,127.05,126.91,126.93,3900.0,102.547,102.5631,102.4501,102.4663,3900.0
2007-03-07 12:20:00,126.88,126.89,126.68,126.68,3500.0,102.4259,102.434,102.2644,102.2644,3500.0
2007-03-07 12:25:00,126.69,127.15,126.69,127.15,5300.0,102.2725,102.6439,102.2725,102.6439,5300.0
2007-03-07 12:30:00,127.11,127.3,127.11,127.28,5700.0,102.6116,102.7649,102.6116,102.7488,5700.0
2007-03-07 12:35:00,127.27,127.53,127.12,127.43,8100.0,102.7407,102.9506,102.6196,102.8699,8100.0
2007-03-07 12:40:00,127.5,127.52,127.36,127.36,6800.0,102.9264,102.9425,102.8134,102.8134,6800.0
2007-03-07 12:45:00,127.35,127.49,127.35,127.45,6700.0,102.8053,102.9183,102.8053,102.886,6700.0
2007-03-07 12:50:00,127.39,127.4,127.14,127.14,4900.0,102.8376,102.8457,102.6358,102.6358,4900.0
2007-03-07 12:55:00,127.11,127.11,126.84,127.01,8700.0,102.6116,102.6116,102.3936,102.5308,8700.0
2007-03-07 13:00:00,127.02,127.02,126.68,126.7,5800.0,102.5389,102.5389,102.2644,102.2806,5800.0
2007-03-07 13:05:00,126.66,126.72,126.53,126.62,9200.0,102.2483,102.2967,102.1433,102.216,9200.0
2007-03-07 13:10:00,126.65,126.65,126.45,126.53,8500.0,102.2402,102.2402,102.0788,102.1433,8500.0
2007-03-07 13:15:00,126.53,126.55,126.45,126.5,6000.0,102.1433,102.1595,102.0788,102.1191,6000.0
2007-03-07 13:20:00,126.48,126.65,126.48,126.65,10100.0,102.103,102.2402,102.103,102.2402,10100.0
2007-03-07 13:25:00,126.65,126.75,126.61,126.65,12700.0,102.2402,102.3209,102.2079,102.2402,12700.0
2007-03-07 13:30:00,126.69,126.69,126.64,126.64,3800.0,102.2725,102.2725,102.2321,102.2321,3800.0
2007-03-07 13:35:00,126.6,126.7,126.53,126.69,7200.0,102.1999,102.2806,102.1433,102.2725,7200.0
2007-03-07 13:40:00,126.69,126.73,126.68,126.7,5200.0,102.2725,102.3048,102.2644,102.2806,5200.0
2007-03-07 13:45:00,126.7,126.7,126.61,126.62,5900.0,102.2806,102.2806,102.2079,102.216,5900.0
2007-03-07 13:50:00,126.63,126.66,126.6,126.65,5400.0,102.2241,102.2483,102.1999,102.2402,5400.0
2007-03-07 13:55:00,126.66,126.78,126.64,126.77,7300.0,102.2483,102.3452,102.2321,102.3371,7300.0
2007-03-07 14:00:00,126.7,126.74,126.39,126.45,8800.0,102.2806,102.3129,102.0303,102.0788,8800.0
2007-03-07 14:05:00,126.42,126.51,126.35,126.39,10100.0,102.0545,102.1272,101.998,102.0303,10100.0
2007-03-07 14:10:00,126.45,126.52,126.25,126.49,10800.0,102.0788,102.1353,101.9173,102.1111,10800.0
2007-03-07 14:15:00,126.44,126.6,126.27,126.6,6500.0,102.0707,102.1999,101.9335,102.1999,6500.0
2007-03-07 14:20:00,126.6,126.65,126.18,126.18,7200.0,102.1999,102.2402,101.8608,101.8608,7200.0
2007-03-07 14:25:00,126.18,126.24,126.13,126.21,8200.0,101.8608,101.9092,101.8204,101.885,8200.0
2007-03-07 14:30:00,126.24,126.3,126.15,126.2,10700.0,101.9092,101.9577,101.8366,101.877,10700.0
2007-03-07 14:35:00,126.2,126.23,126.0,126.05,8700.0,101.877,101.9012,101.7155,101.7559,8700.0
2007-03-07 14:40:00,126.05,126.26,126.05,126.08,6100.0,101.7559,101.9254,101.7559,101.7801,6100.0
2007-03-07 14:45:00,126.08,126.25,126.08,126.24,5000.0,101.7801,101.9173,101.7801,101.9092,5000.0
2007-03-07 14:50:00,126.24,126.25,126.15,126.19,5100.0,101.9092,101.9173,101.8366,101.8689,5100.0
2007-03-07 14:55:00,126.16,126.2,126.13,126.13,6000.0,101.8447,101.877,101.8204,101.8204,6000.0
2007-03-07 15:00:00,126.13,126.21,126.05,126.13,7800.0,101.8204,101.885,101.7559,101.8204,7800.0
2007-03-07 15:05:00,126.15,126.34,126.11,126.16,17300.0,101.8366,101.99,101.8043,101.8447,17300.0
2007-03-07 15:10:00,126.13,126.28,126.12,126.23,6200.0,101.8204,101.9415,101.8124,101.9012,6200.0
2007-03-07 15:15:00,126.24,126.24,126.17,126.22,4800.0,101.9092,101.9092,101.8527,101.8931,4800.0
2007-03-07 15:20:00,126.22,126.23,125.95,125.98,16800.0,101.8931,101.9012,101.6751,101.6994,16800.0
2007-03-07 15:25:00,125.98,126.05,125.79,125.8,20100.0,101.6994,101.7559,101.546,101.554,20100.0
2007-03-07 15:30:00,125.76,125.82,125.74,125.74,8700.0,101.5218,101.5702,101.5056,101.5056,8700.0
2007-03-07 15:35:00,125.74,125.95,125.66,125.95,15800.0,101.5056,101.6751,101.441,101.6751,15800.0
2007-03-07 15:40:00,125.95,126.09,125.93,126.01,14400.0,101.6751,101.7882,101.659,101.7236,14400.0
2007-03-07 15:45:00,126.0,126.01,125.81,125.81,16300.0,101.7155,101.7236,101.5621,101.5621,16300.0
2007-03-07 15:50:00,126.78,126.78,125.48,125.48,16900.0,102.3452,102.3452,101.2957,101.2957,16900.0
2007-03-07 15:55:00,125.49,125.65,125.1,125.33,28900.0,101.3038,101.433,100.989,101.1746,28900.0
2007-03-08 09:30:00,126.65,126.71,126.32,126.59,7700.0,102.2402,102.2887,101.9738,102.1918,7700.0
2007-03-08 09:35:00,126.6,126.98,126.51,126.95,3000.0,102.1999,102.5066,102.1272,102.4824,3000.0
2007-03-08 09:40:00,126.98,127.83,126.72,127.82,11600.0,102.5066,103.1928,102.2967,103.1847,11600.0
2007-03-08 09:45:00,127.8,127.8,127.4,127.49,10900.0,103.1686,103.1686,102.8457,102.9183,10900.0
2007-03-08 09:50:00,127.44,127.5,127.16,127.39,5600.0,102.878,102.9264,102.6519,102.8376,5600.0
2007-03-08 09:55:00,127.42,127.75,127.42,127.55,4200.0,102.8618,103.1282,102.8618,102.9668,4200.0
2007-03-08 10:00:00,127.55,127.9,127.5,127.8,5300.0,102.9668,103.2493,102.9264,103.1686,5300.0
2007-03-08 10:05:00,127.85,128.08,127.74,128.0,8300.0,103.2089,103.3946,103.1201,103.33,8300.0
2007-03-08 10:10:00,127.94,128.5,127.94,128.42,16500.0,103.2816,103.7337,103.2816,103.6691,16500.0
2007-03-08 10:15:00,128.34,128.59,128.34,128.56,28800.0,103.6045,103.8063,103.6045,103.7821,28800.0
2007-03-08 10:20:00,128.54,128.68,128.37,128.53,10900.0,103.766,103.879,103.6287,103.7579,10900.0
2007-03-08 10:25:00,128.53,128.73,128.4,128.52,18300.0,103.7579,103.9193,103.6529,103.7498,18300.0
2007-03-08 10:30:00,128.52,128.61,128.47,128.58,5900.0,103.7498,103.8225,103.7094,103.7982,5900.0
2007-03-08 10:35:00,128.53,128.59,128.49,128.52,3900.0,103.7579,103.8063,103.7256,103.7498,3900.0
2007-03-08 10:40:00,128.53,128.61,128.14,128.39,9800.0,103.7579,103.8225,103.443,103.6449,9800.0
2007-03-08 10:45:00,128.39,128.62,128.39,128.62,4000.0,103.6449,103.8305,103.6449,103.8305,4000.0
2007-03-08 10:50:00,128.66,128.85,128.49,128.71,9400.0,103.8628,104.0162,103.7256,103.9032,9400.0
2007-03-08 10:55:00,128.67,128.7,128.57,128.64,7400.0,103.8709,103.8951,103.7902,103.8467,7400.0
2007-03-08 11:00:00,128.63,128.64,128.47,128.48,6900.0,103.8386,103.8467,103.7094,103.7175,6900.0
2007-03-08 11:05:00,128.43,128.48,128.3,128.3,4300.0,103.6772,103.7175,103.5722,103.5722,4300.0
2007-03-08 11:10:00,128.3,128.3,128.15,128.15,900.0,103.5722,103.5722,103.4511,103.4511,900.0
2007-03-08 11:15:00,128.15,128.31,128.02,128.31,3900.0,103.4511,103.5803,103.3462,103.5803,3900.0
2007-03-08 11:20:00,128.27,128.28,128.27,128.28,600.0,103.548,103.5561,103.548,103.5561,600.0
2007-03-08 11:25:00,128.28,128.49,128.25,128.49,5700.0,103.5561,103.7256,103.5318,103.7256,5700.0
2007-03-08 11:30:00,128.44,128.55,128.41,128.55,8500.0,103.6852,103.774,103.661,103.774,8500.0
2007-03-08 11:35:00,128.54,128.55,128.42,128.42,3800.0,103.766,103.774,103.6691,103.6691,3800.0
2007-03-08 11:40:00,128.42,128.51,128.42,128.49,6800.0,103.6691,103.7417,103.6691,103.7256,6800.0
2007-03-08 11:45:00,128.49,128.49,128.38,128.38,8600.0,103.7256,103.7256,103.6368,103.6368,8600.0
2007-03-08 11:50:00,128.39,128.43,128.34,128.35,2700.0,103.6449,103.6772,103.6045,103.6126,2700.0
2007-03-08 11:55:00,128.35,128.39,128.29,128.39,5400.0,103.6126,103.6449,103.5641,103.6449,5400.0
2007-03-08 12:00:00,128.36,128.41,128.36,128.39,2400.0,103.6206,103.661,103.6206,103.6449,2400.0
2007-03-08 12:05:00,128.38,128.39,128.16,128.16,3900.0,103.6368,103.6449,103.4592,103.4592,3900.0
2007-03-08 12:10:00,128.14,128.23,128.14,128.22,2600.0,103.443,103.5157,103.443,103.5076,2600.0
2007-03-08 12:15:00,128.22,128.28,128.21,128.26,1100.0,103.5076,103.5561,103.4996,103.5399,1100.0
2007-03-08 12:20:00,128.26,128.34,128.23,128.33,4000.0,103.5399,103.6045,103.5157,103.5964,4000.0
2007-03-08 12:25:00,128.33,128.57,128.33,128.57,1600.0,103.5964,103.7902,103.5964,103.7902,1600.0
2007-03-08 12:30:00,128.57,129.05,128.57,128.97,6900.0,103.7902,104.1777,103.7902,104.1131,6900.0
2007-03-08 12:35:00,128.97,129.07,128.97,129.05,4800.0,104.1131,104.1938,104.1131,104.1777,4800.0
2007-03-08 12:40:00,129.05,129.29,129.05,129.19,7600.0,104.1777,104.3714,104.1777,104.2907,7600.0
2007-03-08 12:45:00,129.2,129.28,129.14,129.28,5200.0,104.2987,104.3633,104.2503,104.3633,5200.0
2007-03-08 12:50:00,129.31,129.4,129.15,129.16,7700.0,104.3875,104.4602,104.2584,104.2665,7700.0
2007-03-08 12:55:00,129.16,129.22,129.13,129.22,2900.0,104.2665,104.3149,104.2422,104.3149,2900.0
2007-03-08 13:00:00,129.19,129.2,129.1,129.12,4100.0,104.2907,104.2987,104.218,104.2342,4100.0
2007-03-08 13:05:00,129.12,129.16,129.12,129.13,4100.0,104.2342,104.2665,104.2342,104.2422,4100.0
2007-03-08 13:10:00,129.11,129.12,128.93,128.95,2700.0,104.2261,104.2342,104.0808,104.0969,2700.0
2007-03-08 13:15:00,128.95,129.03,128.95,129.0,4000.0,104.0969,104.1615,104.0969,104.1373,4000.0
2007-03-08 13:20:00,128.99,128.99,128.94,128.95,2200.0,104.1292,104.1292,104.0889,104.0969,2200.0
2007-03-08 13:25:00,128.9,128.98,128.87,128.96,12300.0,104.0566,104.1211,104.0324,104.105,12300.0
2007-03-08 13:30:00,129.0,129.0,128.99,128.99,2600.0,104.1373,104.1373,104.1292,104.1292,2600.0
2007-03-08 13:35:00,128.99,128.99,128.93,128.93,1300.0,104.1292,104.1292,104.0808,104.0808,1300.0
2007-03-08 13:40:00,128.88,128.88,128.76,128.77,2200.0,104.0404,104.0404,103.9436,103.9516,2200.0
2007-03-08 13:45:00,128.75,128.77,128.66,128.71,5100.0,103.9355,103.9516,103.8628,103.9032,5100.0
2007-03-08 13:50:00,128.65,128.74,128.65,128.73,7700.0,103.8548,103.9274,103.8548,103.9193,7700.0
2007-03-08 13:55:00,128.72,128.73,128.7,128.71,2400.0,103.9113,103.9193,103.8951,103.9032,2400.0
2007-03-08 14:00:00,128.7,128.87,128.69,128.79,7600.0,103.8951,104.0324,103.887,103.9678,7600.0
2007-03-08 14:05:00,128.85,128.85,128.78,128.78,3000.0,104.0162,104.0162,103.9597,103.9597,3000.0
2007-03-08 14:10:00,128.78,128.78,128.34,128.34,8700.0,103.9597,103.9597,103.6045,103.6045,8700.0
2007-03-08 14:15:00,128.3,128.3,128.01,128.05,8400.0,103.5722,103.5722,103.3381,103.3704,8400.0
2007-03-08 14:20:00,128.11,128.16,128.08,128.1,4300.0,103.4188,103.4592,103.3946,103.4108,4300.0
2007-03-08 14:25:00,128.1,128.14,128.0,128.03,8500.0,103.4108,103.443,103.33,103.3542,8500.0
2007-03-08 14:30:00,128.03,128.07,127.89,127.89,8100.0,103.3542,103.3865,103.2412,103.2412,8100.0
2007-03-08 14:35:00,127.82,127.82,127.62,127.67,8800.0,103.1847,103.1847,103.0233,103.0636,8800.0
2007-03-08 14:40:00,127.67,127.89,127.58,127.74,7300.0,103.0636,103.2412,102.991,103.1201,7300.0
2007-03-08 14:45:00,127.74,127.86,127.74,127.8,2900.0,103.1201,103.217,103.1201,103.1686,2900.0
2007-03-08 14:50:00,127.8,127.92,127.76,127.92,5000.0,103.1686,103.2654,103.1363,103.2654,5000.0
2007-03-08 14:55:00,127.93,128.4,127.92,128.34,22900.0,103.2735,103.6529,103.2654,103.6045,22900.0
2007-03-08 15:00:00,128.35,128.54,128.17,128.27,20600.0,103.6126,103.766,103.4673,103.548,20600.0
2007-03-08 15:05:00,128.26,128.29,128.22,128.29,2900.0,103.5399,103.5641,103.5076,103.5641,2900.0
2007-03-08 15:10:00,128.26,128.58,128.26,128.55,6600.0,103.5399,103.7982,103.5399,103.774,6600.0
2007-03-08 15:15:00,128.5,128.87,128.5,128.7,13200.0,103.7337,104.0324,103.7337,103.8951,13200.0
2007-03-08 15:20:00,128.65,128.76,128.62,128.71,9100.0,103.8548,103.9436,103.8305,103.9032,9100.0
2007-03-08 15:25:00,128.71,128.76,128.67,128.72,13000.0,103.9032,103.9436,103.8709,103.9113,13000.0
2007-03-08 15:30:00,128.72,128.74,128.56,128.74,9500.0,103.9113,103.9274,103.7821,103.9274,9500.0
2007-03-08 15:35:00,128.74,128.81,128.56,128.58,7300.0,103.9274,103.9839,103.7821,103.7982,7300.0
2007-03-08 15:40:00,128.58,128.63,128.49,128.59,7900.0,103.7982,103.8386,103.7256,103.8063,7900.0
2007-03-08 15:45:00,128.58,128.63,128.53,128.6,9700.0,103.7982,103.8386,103.7579,103.8144,9700.0
2007-03-08 15:50:00,128.61,128.71,128.5,128.51,9900.0,103.8225,103.9032,103.7337,103.7417,9900.0
2007-03-08 15:55:00,128.51,128.59,128.48,128.59,15000.0,103.7417,103.8063,103.7175,103.8063,15000.0
2007-03-09 09:30:00,129.74,129.74,127.66,128.45,13300.0,104.7347,104.7347,103.0556,103.6933,13300.0
2007-03-09 09:35:00,128.45,129.18,128.45,128.96,5700.0,103.6933,104.2826,103.6933,104.105,5700.0
2007-03-09 09:40:00,128.79,129.13,128.73,128.99,4600.0,103.9678,104.2422,103.9193,104.1292,4600.0
2007-03-09 09:45:00,129.0,129.18,128.95,128.99,6200.0,104.1373,104.2826,104.0969,104.1292,6200.0
2007-03-09 09:50:00,129.0,129.0,128.75,128.75,7600.0,104.1373,104.1373,103.9355,103.9355,7600.0
2007-03-09 09:55:00,128.76,128.79,128.47,128.48,10800.0,103.9436,103.9678,103.7094,103.7175,10800.0
2007-03-09 10:00:00,128.48,128.65,128.45,128.45,7400.0,103.7175,103.8548,103.6933,103.6933,7400.0
2007-03-09 10:05:00,128.45,128.48,128.26,128.34,11500.0,103.6933,103.7175,103.5399,103.6045,11500.0
2007-03-09 10:10:00,128.35,128.37,128.08,128.08,6600.0,103.6126,103.6287,103.3946,103.3946,6600.0
2007-03-09 10:15:00,127.99,127.99,127.68,127.79,1500.0,103.322,103.322,103.0717,103.1605,1500.0
2007-03-09 10:20:00,127.8,127.8,127.46,127.6,5900.0,103.1686,103.1686,102.8941,103.0071,5900.0
2007-03-09 10:25:00,127.62,127.7,127.58,127.64,2900.0,103.0233,103.0878,102.991,103.0394,2900.0
2007-03-09 10:30:00,127.56,127.58,127.2,127.35,5200.0,102.9748,102.991,102.6842,102.8053,5200.0
2007-03-09 10:35:00,127.34,127.51,127.18,127.29,9900.0,102.7972,102.9345,102.6681,102.7569,9900.0
2007-03-09 10:40:00,127.34,127.38,127.23,127.31,3600.0,102.7972,102.8295,102.7084,102.773,3600.0
2007-03-09 10:45:00,127.27,127.5,127.17,127.45,6700.0,102.7407,102.9264,102.66,102.886,6700.0
2007-03-09 10:50:00,127.51,127.9,127.51,127.86,4100.0,102.9345,103.2493,102.9345,103.217,4100.0
2007-03-09 10:55:00,127.81,127.81,127.73,127.73,2700.0,103.1766,103.1766,103.1121,103.1121,2700.0
2007-03-09 11:00:00,127.71,127.71,127.61,127.64,2500.0,103.0959,103.0959,103.0152,103.0394,2500.0
2007-03-09 11:05:00,127.68,127.68,127.51,127.65,3100.0,103.0717,103.0717,102.9345,103.0475,3100.0
2007-03-09 11:10:00,127.66,127.88,127.66,127.87,2900.0,103.0556,103.2332,103.0556,103.2251,2900.0
2007-03-09 11:15:00,127.82,127.83,127.77,127.82,2600.0,103.1847,103.1928,103.1444,103.1847,2600.0
2007-03-09 11:20:00,127.77,127.77,127.63,127.65,2900.0,103.1444,103.1444,103.0313,103.0475,2900.0
2007-03-09 11:25:00,127.66,127.83,127.66,127.78,5700.0,103.0556,103.1928,103.0556,103.1524,5700.0
2007-03-09 11:30:00,127.76,128.1,127.74,128.1,6200.0,103.1363,103.4108,103.1201,103.4108,6200.0
2007-03-09 11:35:00,128.1,128.41,128.1,128.41,5800.0,103.4108,103.661,103.4108,103.661,5800.0
2007-03-09 11:40:00,128.41,128.47,128.27,128.47,5600.0,103.661,103.7094,103.548,103.7094,5600.0
2007-03-09 11:45:00,128.47,128.65,128.47,128.65,4300.0,103.7094,103.8548,103.7094,103.8548,4300.0
2007-03-09 11:50:00,128.59,128.59,128.3,128.35,1900.0,103.8063,103.8063,103.5722,103.6126,1900.0
2007-03-09 11:55:00,128.3,128.3,128.25,128.25,400.0,103.5722,103.5722,103.5318,103.5318,400.0
2007-03-09 12:00:00,128.23,128.48,128.23,128.48,4200.0,103.5157,103.7175,103.5157,103.7175,4200.0
2007-03-09 12:05:00,128.41,128.41,128.25,128.25,2300.0,103.661,103.661,103.5318,103.5318,2300.0
2007-03-09 12:10:00,128.21,128.29,128.21,128.21,2000.0,103.4996,103.5641,103.4996,103.4996,2000.0
2007-03-09 12:15:00,128.15,128.15,128.02,128.14,5500.0,103.4511,103.4511,103.3462,103.443,5500.0
2007-03-09 12:20:00,128.14,128.38,128.14,128.38,1800.0,103.443,103.6368,103.443,103.6368,1800.0
2007-03-09 12:25:00,128.45,128.45,128.36,128.36,4100.0,103.6933,103.6933,103.6206,103.6206,4100.0
2007-03-09 12:30:00,128.41,128.41,128.34,128.35,1300.0,103.661,103.661,103.6045,103.6126,1300.0
2007-03-09 12:35:00,128.23,128.23,128.03,128.11,5100.0,103.5157,103.5157,103.3542,103.4188,5100.0
2007-03-09 12:40:00,128.19,128.23,128.11,128.21,3800.0,103.4834,103.5157,103.4188,103.4996,3800.0
2007-03-09 12:45:00,128.19,128.33,128.19,128.24,1600.0,103.4834,103.5964,103.4834,103.5238,1600.0
2007-03-09 12:50:00,128.24,128.44,128.24,128.44,4600.0,103.5238,103.6852,103.5238,103.6852,4600.0
2007-03-09 12:55:00,128.44,128.47,128.41,128.44,2700.0,103.6852,103.7094,103.661,103.6852,2700.0
2007-03-09 13:00:00,128.47,128.68,128.47,128.68,2700.0,103.7094,103.879,103.7094,103.879,2700.0
2007-03-09 13:05:00,128.65,128.65,128.49,128.49,2600.0,103.8548,103.8548,103.7256,103.7256,2600.0
2007-03-09 13:10:00,128.53,128.53,128.39,128.4,2900.0,103.7579,103.7579,103.6449,103.6529,2900.0
2007-03-09 13:15:00,128.39,128.41,128.3,128.35,2900.0,103.6449,103.661,103.5722,103.6126,2900.0
2007-03-09 13:20:00,128.36,128.41,128.35,128.38,2800.0,103.6206,103.661,103.6126,103.6368,2800.0
2007-03-09 13:25:00,128.42,128.54,128.42,128.54,2700.0,103.6691,103.766,103.6691,103.766,2700.0
2007-03-09 13:30:00,128.55,128.73,128.55,128.68,3500.0,103.774,103.9193,103.774,103.879,3500.0
2007-03-09 13:35:00,128.67,128.67,128.49,128.54,4300.0,103.8709,103.8709,103.7256,103.766,4300.0
2007-03-09 13:40:00,128.54,128.74,128.54,128.67,2900.0,103.766,103.9274,103.766,103.8709,2900.0
2007-03-09 13:45:00,128.74,128.83,128.68,128.83,2900.0,103.9274,104.0001,103.879,104.0001,2900.0
2007-03-09 13:50:00,128.76,128.76,128.58,128.59,2700.0,103.9436,103.9436,103.7982,103.8063,2700.0
2007-03-09 13:55:00,128.56,128.58,128.5,128.58,4000.0,103.7821,103.7982,103.7337,103.7982,4000.0
2007-03-09 14:00:00,128.52,128.52,128.23,128.24,8500.0,103.7498,103.7498,103.5157,103.5238,8500.0
2007-03-09 14:05:00,128.27,128.34,128.15,128.31,5100.0,103.548,103.6045,103.4511,103.5803,5100.0
2007-03-09 14:10:00,128.32,128.5,128.32,128.5,8200.0,103.5884,103.7337,103.5884,103.7337,8200.0
2007-03-09 14:15:00,128.61,128.61,128.38,128.38,700.0,103.8225,103.8225,103.6368,103.6368,700.0
2007-03-09 14:20:00,128.33,128.46,128.31,128.46,6100.0,103.5964,103.7014,103.5803,103.7014,6100.0
2007-03-09 14:25:00,128.48,128.66,128.45,128.65,3200.0,103.7175,103.8628,103.6933,103.8548,3200.0
2007-03-09 14:30:00,128.65,128.66,128.41,128.42,5800.0,103.8548,103.8628,103.661,103.6691,5800.0
2007-03-09 14:35:00,128.42,128.97,128.41,128.94,17900.0,103.6691,104.1131,103.661,104.0889,17900.0
2007-03-09 14:40:00,128.96,129.01,128.93,129.0,24500.0,104.105,104.1454,104.0808,104.1373,24500.0
2007-03-09 14:45:00,128.99,129.1,128.99,129.05,5100.0,104.1292,104.218,104.1292,104.1777,5100.0
2007-03-09 14:50:00,129.02,129.03,128.94,128.94,1700.0,104.1534,104.1615,104.0889,104.0889,1700.0
2007-03-09 14:55:00,128.97,129.11,128.96,129.1,7100.0,104.1131,104.2261,104.105,104.218,7100.0
2007-03-09 15:00:00,129.06,129.17,129.02,129.07,16200.0,104.1857,104.2745,104.1534,104.1938,16200.0
2007-03-09 15:05:00,129.06,129.2,129.06,129.17,17200.0,104.1857,104.2987,104.1857,104.2745,17200.0
2007-03-09 15:10:00,129.19,129.28,129.17,129.26,5400.0,104.2907,104.3633,104.2745,104.3472,5400.0
2007-03-09 15:15:00,129.25,129.52,129.25,129.36,5500.0,104.3391,104.5571,104.3391,104.4279,5500.0
2007-03-09 15:20:00,129.36,129.5,129.3,129.32,8000.0,104.4279,104.5409,104.3795,104.3956,8000.0
2007-03-09 15:25:00,129.27,129.43,129.26,129.4,5300.0,104.3553,104.4844,104.3472,104.4602,5300.0
2007-03-09 15:30:00,129.38,129.38,129.25,129.32,9200.0,104.4441,104.4441,104.3391,104.3956,9200.0
2007-03-09 15:35:00,129.31,129.33,129.18,129.18,14300.0,104.3875,104.4037,104.2826,104.2826,14300.0
2007-03-09 15:40:00,129.19,129.19,129.01,129.09,8300.0,104.2907,104.2907,104.1454,104.2099,8300.0
2007-03-09 15:45:00,129.23,129.31,129.05,129.09,11500.0,104.323,104.3875,104.1777,104.2099,11500.0
2007-03-09 15:50:00,129.06,129.16,128.98,129.16,14000.0,104.1857,104.2665,104.1211,104.2665,14000.0
2007-03-09 15:55:00,129.16,129.17,129.02,129.1,16900.0,104.2665,104.2745,104.1534,104.218,16900.0
2007-03-12 09:30:00,128.57,129.0,128.49,129.0,8500.0,103.7902,104.1373,103.7256,104.1373,8500.0
2007-03-12 09:35:00,128.98,128.98,128.58,128.59,5400.0,104.1211,104.1211,103.7982,103.8063,5400.0
2007-03-12 09:40:00,128.59,128.59,128.46,128.53,3800.0,103.8063,103.8063,103.7014,103.7579,3800.0
2007-03-12 09:45:00,128.52,128.52,127.6,127.69,5200.0,103.7498,103.7498,103.0071,103.0798,5200.0
2007-03-12 09:50:00,127.7,127.88,127.63,127.71,6100.0,103.0878,103.2332,103.0313,103.0959,6100.0
2007-03-12 09:55:00,127.71,127.71,127.24,127.32,7900.0,103.0959,103.0959,102.7165,102.7811,7900.0
2007-03-12 10:00:00,127.34,127.43,127.11,127.26,9000.0,102.7972,102.8699,102.6116,102.7327,9000.0
2007-03-12 10:05:00,127.21,127.28,127.13,127.17,3900.0,102.6923,102.7488,102.6277,102.66,3900.0
2007-03-12 10:10:00,127.17,127.17,126.92,127.03,11500.0,102.66,102.66,102.4582,102.547,11500.0
2007-03-12 10:15:00,127.03,127.18,126.98,127.13,7300.0,102.547,102.6681,102.5066,102.6277,7300.0
2007-03-12 10:20:00,127.14,127.4,127.14,127.23,7300.0,102.6358,102.8457,102.6358,102.7084,7300.0
2007-03-12 10:25:00,127.24,127.45,127.19,127.21,6500.0,102.7165,102.886,102.6761,102.6923,6500.0
2007-03-12 10:30:00,127.23,127.31,127.13,127.28,2000.0,102.7084,102.773,102.6277,102.7488,2000.0
2007-03-12 10:35:00,127.29,127.33,127.25,127.33,3300.0,102.7569,102.7892,102.7246,102.7892,3300.0
2007-03-12 10:40:00,127.35,127.35,127.1,127.3,4800.0,102.8053,102.8053,102.6035,102.7649,4800.0
2007-03-12 10:45:00,127.3,127.35,127.26,127.35,4200.0,102.7649,102.8053,102.7327,102.8053,4200.0
2007-03-12 10:50:00,127.39,127.39,127.32,127.35,12900.0,102.8376,102.8376,102.7811,102.8053,12900.0
2007-03-12 10:55:00,127.34,127.44,127.33,127.42,3800.0,102.7972,102.878,102.7892,102.8618,3800.0
2007-03-12 11:00:00,127.43,127.45,127.39,127.44,3000.0,102.8699,102.886,102.8376,102.878,3000.0
2007-03-12 11:05:00,127.41,127.5,127.4,127.5,6600.0,102.8537,102.9264,102.8457,102.9264,6600.0
2007-03-12 11:10:00,127.48,127.54,127.48,127.49,3800.0,102.9103,102.9587,102.9103,102.9183,3800.0
2007-03-12 11:15:00,127.49,127.49,127.49,127.49,0.0,102.9183,102.9183,102.9183,102.9183,0.0
2007-03-12 11:20:00,127.49,127.49,127.49,127.49,0.0,102.9183,102.9183,102.9183,102.9183,0.0
2007-03-12 11:25:00,127.49,127.49,127.49,127.49,0.0,102.9183,102.9183,102.9183,102.9183,0.0
2007-03-12 11:30:00,127.49,127.49,127.49,127.49,0.0,102.9183,102.9183,102.9183,102.9183,0.0
2007-03-12 11:35:00,127.46,127.46,127.42,127.46,3500.0,102.8941,102.8941,102.8618,102.8941,3500.0
2007-03-12 11:40:00,127.45,127.46,127.39,127.46,4800.0,102.886,102.8941,102.8376,102.8941,4800.0
2007-03-12 11:45:00,127.4,127.5,127.4,127.49,2800.0,102.8457,102.9264,102.8457,102.9183,2800.0
2007-03-12 11:50:00,127.5,127.54,127.47,127.52,5400.0,102.9264,102.9587,102.9022,102.9425,5400.0
2007-03-12 11:55:00,127.52,127.52,127.44,127.47,3600.0,102.9425,102.9425,102.878,102.9022,3600.0
2007-03-12 12:00:00,127.47,127.47,127.42,127.44,1500.0,102.9022,102.9022,102.8618,102.878,1500.0
2007-03-12 12:05:00,127.43,127.46,127.35,127.41,5800.0,102.8699,102.8941,102.8053,102.8537,5800.0
2007-03-12 12:10:00,127.41,127.46,127.39,127.46,4300.0,102.8537,102.8941,102.8376,102.8941,4300.0
2007-03-12 12:15:00,127.46,127.46,127.41,127.45,1800.0,102.8941,102.8941,102.8537,102.886,1800.0
2007-03-12 12:20:00,127.47,127.49,127.42,127.47,3400.0,102.9022,102.9183,102.8618,102.9022,3400.0
2007-03-12 12:25:00,127.48,127.48,127.32,127.35,7000.0,102.9103,102.9103,102.7811,102.8053,7000.0
2007-03-12 12:30:00,127.36,127.44,127.36,127.43,2200.0,102.8134,102.878,102.8134,102.8699,2200.0
2007-03-12 12:35:00,127.43,127.5,127.42,127.42,5100.0,102.8699,102.9264,102.8618,102.8618,5100.0
2007-03-12 12:40:00,127.42,127.52,127.42,127.48,3700.0,102.8618,102.9425,102.8618,102.9103,3700.0
2007-03-12 12:45:00,127.48,127.48,127.38,127.41,3000.0,102.9103,102.9103,102.8295,102.8537,3000.0
2007-03-12 12:50:00,127.42,127.51,127.42,127.48,3200.0,102.8618,102.9345,102.8618,102.9103,3200.0
2007-03-12 12:55:00,127.48,127.54,127.47,127.49,6800.0,102.9103,102.9587,102.9022,102.9183,6800.0
2007-03-12 13:00:00,127.49,127.58,127.48,127.49,7500.0,102.9183,102.991,102.9103,102.9183,7500.0
2007-03-12 13:05:00,127.49,127.58,127.48,127.52,5100.0,102.9183,102.991,102.9103,102.9425,5100.0
2007-03-12 13:10:00,127.53,127.55,127.51,127.55,900.0,102.9506,102.9668,102.9345,102.9668,900.0
2007-03-12 13:15:00,127.54,127.55,127.51,127.52,3700.0,102.9587,102.9668,102.9345,102.9425,3700.0
2007-03-12 13:20:00,127.52,127.75,127.51,127.7,12500.0,102.9425,103.1282,102.9345,103.0878,12500.0
2007-03-12 13:25:00,127.69,127.69,127.53,127.56,3600.0,103.0798,103.0798,102.9506,102.9748,3600.0
2007-03-12 13:30:00,127.56,127.57,127.52,127.54,2200.0,102.9748,102.9829,102.9425,102.9587,2200.0
2007-03-12 13:35:00,127.55,127.57,127.52,127.55,2300.0,102.9668,102.9829,102.9425,102.9668,2300.0
2007-03-12 13:40:00,127.55,127.56,127.53,127.55,1900.0,102.9668,102.9748,102.9506,102.9668,1900.0
2007-03-12 13:45:00,127.55,127.56,127.53,127.55,1600.0,102.9668,102.9748,102.9506,102.9668,1600.0
2007-03-12 13:50:00,127.55,127.62,127.55,127.59,6800.0,102.9668,103.0233,102.9668,102.9991,6800.0
2007-03-12 13:55:00,127.6,127.6,127.59,127.6,2900.0,103.0071,103.0071,102.9991,103.0071,2900.0
2007-03-12 14:00:00,127.62,127.64,127.6,127.6,5300.0,103.0233,103.0394,103.0071,103.0071,5300.0
2007-03-12 14:05:00,127.61,127.7,127.61,127.68,11500.0,103.0152,103.0878,103.0152,103.0717,11500.0
2007-03-12 14:10:00,127.7,127.7,127.61,127.65,4500.0,103.0878,103.0878,103.0152,103.0475,4500.0
2007-03-12 14:15:00,127.66,127.7,127.58,127.67,14700.0,103.0556,103.0878,102.991,103.0636,14700.0
2007-03-12 14:20:00,127.69,127.72,127.67,127.72,10400.0,103.0798,103.104,103.0636,103.104,10400.0
2007-03-12 14:25:00,127.75,127.77,127.68,127.77,5200.0,103.1282,103.1444,103.0717,103.1444,5200.0
2007-03-12 14:30:00,127.79,127.89,127.62,127.62,11200.0,103.1605,103.2412,103.0233,103.0233,11200.0
2007-03-12 14:35:00,127.66,127.81,127.66,127.81,8300.0,103.0556,103.1766,103.0556,103.1766,8300.0
2007-03-12 14:40:00,127.85,127.96,127.79,127.8,11100.0,103.2089,103.2977,103.1605,103.1686,11100.0
2007-03-12 14:45:00,127.8,127.9,127.79,127.86,9900.0,103.1686,103.2493,103.1605,103.217,9900.0
2007-03-12 14:50:00,127.86,127.87,127.76,127.79,8500.0,103.217,103.2251,103.1363,103.1605,8500.0
2007-03-12 14:55:00,127.82,127.94,127.82,127.82,12300.0,103.1847,103.2816,103.1847,103.1847,12300.0
2007-03-12 15:00:00,127.83,127.95,127.78,127.87,7700.0,103.1928,103.2897,103.1524,103.2251,7700.0
2007-03-12 15:05:00,127.86,127.87,127.8,127.86,6700.0,103.217,103.2251,103.1686,103.217,6700.0
2007-03-12 15:10:00,127.87,127.87,127.77,127.85,11300.0,103.2251,103.2251,103.1444,103.2089,11300.0
2007-03-12 15:15:00,127.84,127.85,127.62,127.63,11600.0,103.2009,103.2089,103.0233,103.0313,11600.0
2007-03-12 15:20:00,127.63,127.79,127.63,127.77,15100.0,103.0313,103.1605,103.0313,103.1444,15100.0
2007-03-12 15:25:00,127.76,127.81,127.76,127.8,11000.0,103.1363,103.1766,103.1363,103.1686,11000.0
2007-03-12 15:30:00,127.79,127.81,127.61,127.62,29100.0,103.1605,103.1766,103.0152,103.0233,29100.0
2007-03-12 15:35:00,127.63,127.65,127.51,127.51,6000.0,103.0313,103.0475,102.9345,102.9345,6000.0
2007-03-12 15:40:00,127.52,127.65,127.51,127.59,9300.0,102.9425,103.0475,102.9345,102.9991,9300.0
2007-03-12 15:45:00,127.58,128.08,127.55,127.99,60600.0,102.991,103.3946,102.9668,103.322,60600.0
2007-03-12 15:50:00,128.06,128.06,127.7,127.78,8500.0,103.3785,103.3785,103.0878,103.1524,8500.0
2007-03-12 15:55:00,127.8,127.81,127.55,127.68,8500.0,103.1686,103.1766,102.9668,103.0717,8500.0
2007-03-13 09:30:00,127.44,127.44,126.4,126.66,7600.0,102.878,102.878,102.0384,102.2483,7600.0
2007-03-13 09:35:00,126.67,127.07,126.24,126.96,7700.0,102.2564,102.5793,101.9092,102.4905,7700.0
2007-03-13 09:40:00,127.04,127.18,126.98,126.98,2600.0,102.5551,102.6681,102.5066,102.5066,2600.0
2007-03-13 09:45:00,127.0,127.17,126.6,126.73,5200.0,102.5228,102.66,102.1999,102.3048,5200.0
2007-03-13 09:50:00,126.67,126.91,126.67,126.91,4000.0,102.2564,102.4501,102.2564,102.4501,4000.0
2007-03-13 09:55:00,126.82,126.89,126.63,126.74,10000.0,102.3775,102.434,102.2241,102.3129,10000.0
2007-03-13 10:00:00,126.75,126.86,126.74,126.8,4200.0,102.3209,102.4097,102.3129,102.3613,4200.0
2007-03-13 10:05:00,126.8,126.82,126.69,126.69,2900.0,102.3613,102.3775,102.2725,102.2725,2900.0
2007-03-13 10:10:00,126.69,126.79,126.66,126.69,7100.0,102.2725,102.3532,102.2483,102.2725,7100.0
2007-03-13 10:15:00,126.64,126.86,126.64,126.79,7200.0,102.2321,102.4097,102.2321,102.3532,7200.0
2007-03-13 10:20:00,126.78,127.08,126.66,127.08,6000.0,102.3452,102.5873,102.2483,102.5873,6000.0
2007-03-13 10:25:00,127.08,127.08,126.62,126.62,3700.0,102.5873,102.5873,102.216,102.216,3700.0
2007-03-13 10:30:00,126.64,126.8,126.44,126.49,4600.0,102.2321,102.3613,102.0707,102.1111,4600.0
2007-03-13 10:35:00,126.45,126.57,126.42,126.49,2400.0,102.0788,102.1756,102.0545,102.1111,2400.0
2007-03-13 10:40:00,126.52,126.54,126.48,126.49,3000.0,102.1353,102.1514,102.103,102.1111,3000.0
2007-03-13 10:45:00,126.49,126.58,126.49,126.51,2900.0,102.1111,102.1837,102.1111,102.1272,2900.0
2007-03-13 10:50:00,126.52,126.77,126.52,126.63,4900.0,102.1353,102.3371,102.1353,102.2241,4900.0
2007-03-13 10:55:00,126.66,126.68,126.57,126.63,3200.0,102.2483,102.2644,102.1756,102.2241,3200.0
2007-03-13 11:00:00,126.66,126.66,126.5,126.5,52200.0,102.2483,102.2483,102.1191,102.1191,52200.0
2007-03-13 11:05:00,126.5,126.55,126.5,126.5,3200.0,102.1191,102.1595,102.1191,102.1191,3200.0
2007-03-13 11:10:00,126.42,126.43,126.35,126.35,3400.0,102.0545,102.0626,101.998,101.998,3400.0
2007-03-13 11:15:00,126.3,126.31,126.23,126.23,3200.0,101.9577,101.9658,101.9012,101.9012,3200.0
2007-03-13 11:20:00,126.21,126.21,126.03,126.19,4800.0,101.885,101.885,101.7397,101.8689,4800.0
2007-03-13 11:25:00,126.13,126.13,125.98,126.05,2700.0,101.8204,101.8204,101.6994,101.7559,2700.0
2007-03-13 11:30:00,126.05,126.1,126.03,126.07,2300.0,101.7559,101.7962,101.7397,101.772,2300.0
2007-03-13 11:35:00,126.06,126.06,126.0,126.01,1500.0,101.7639,101.7639,101.7155,101.7236,1500.0
2007-03-13 11:40:00,126.02,126.07,125.99,126.07,6000.0,101.7316,101.772,101.7074,101.772,6000.0
2007-03-13 11:45:00,126.05,126.09,126.0,126.01,3200.0,101.7559,101.7882,101.7155,101.7236,3200.0
2007-03-13 11:50:00,126.0,126.04,125.9,126.03,5000.0,101.7155,101.7478,101.6348,101.7397,5000.0
2007-03-13 11:55:00,126.04,126.04,125.98,126.02,1500.0,101.7478,101.7478,101.6994,101.7316,1500.0
2007-03-13 12:00:00,126.0,126.07,125.96,126.07,3500.0,101.7155,101.772,101.6832,101.772,3500.0
2007-03-13 12:05:00,126.06,126.06,125.99,126.04,3500.0,101.7639,101.7639,101.7074,101.7478,3500.0
2007-03-13 12:10:00,126.0,126.0,125.84,125.93,1900.0,101.7155,101.7155,101.5863,101.659,1900.0
2007-03-13 12:15:00,125.85,125.87,125.6,125.72,3400.0,101.5944,101.6106,101.3926,101.4895,3400.0
2007-03-13 12:20:00,125.63,125.63,125.12,125.13,13000.0,101.4168,101.4168,101.0051,101.0132,13000.0
2007-03-13 12:25:00,125.14,125.25,124.79,124.88,8600.0,101.0212,101.11,100.7387,100.8114,8600.0
2007-03-13 12:30:00,124.83,125.0,124.58,125.0,10300.0,100.771,100.9082,100.5692,100.9082,10300.0
2007-03-13 12:35:00,125.0,125.33,125.0,125.33,6100.0,100.9082,101.1746,100.9082,101.1746,6100.0
2007-03-13 12:40:00,125.36,125.49,125.26,125.49,6400.0,101.1988,101.3038,101.1181,101.3038,6400.0
2007-03-13 12:45:00,125.53,125.56,125.51,125.56,3300.0,101.3361,101.3603,101.3199,101.3603,3300.0
2007-03-13 12:50:00,125.52,125.55,125.31,125.35,4900.0,101.328,101.3522,101.1585,101.1908,4900.0
2007-03-13 12:55:00,125.4,125.45,125.25,125.45,5300.0,101.2311,101.2715,101.11,101.2715,5300.0
2007-03-13 13:00:00,125.43,125.45,125.03,125.15,6800.0,101.2554,101.2715,100.9324,101.0293,6800.0
2007-03-13 13:05:00,125.12,125.13,124.78,124.85,7700.0,101.0051,101.0132,100.7306,100.7871,7700.0
2007-03-13 13:10:00,124.88,124.9,124.74,124.74,21000.0,100.8114,100.8275,100.6983,100.6983,21000.0
2007-03-13 13:15:00,124.71,124.74,124.34,124.35,12700.0,100.6741,100.6983,100.3754,100.3835,12700.0
2007-03-13 13:20:00,124.35,124.52,124.31,124.52,15000.0,100.3835,100.5207,100.3512,100.5207,15000.0
2007-03-13 13:25:00,124.56,124.64,124.45,124.49,3000.0,100.553,100.6176,100.4642,100.4965,3000.0
2007-03-13 13:30:00,124.42,124.42,124.26,124.33,6800.0,100.44,100.44,100.3109,100.3674,6800.0
2007-03-13 13:35:00,124.26,124.45,124.26,124.35,3600.0,100.3109,100.4642,100.3109,100.3835,3600.0
2007-03-13 13:40:00,124.35,124.35,124.2,124.25,8200.0,100.3835,100.3835,100.2624,100.3028,8200.0
2007-03-13 13:45:00,124.27,124.29,123.87,123.93,7100.0,100.3189,100.3351,99.996,100.0445,7100.0
2007-03-13 13:50:00,123.94,123.98,123.62,123.78,15200.0,100.0525,100.0848,99.7942,99.9234,15200.0
2007-03-13 13:55:00,123.78,123.82,123.41,123.73,25400.0,99.9234,99.9557,99.6247,99.883,25400.0
2007-03-13 14:00:00,123.73,123.95,123.59,123.95,18700.0,99.883,100.0606,99.77,100.0606,18700.0
2007-03-13 14:05:00,123.89,124.07,123.47,123.59,18500.0,100.0122,100.1575,99.6731,99.77,18500.0
2007-03-13 14:10:00,123.59,123.7,123.25,123.31,16200.0,99.77,99.8588,99.4955,99.544,16200.0
2007-03-13 14:15:00,123.31,123.44,123.31,123.41,10400.0,99.544,99.6489,99.544,99.6247,10400.0
2007-03-13 14:20:00,123.37,123.4,123.01,123.04,12600.0,99.5924,99.6166,99.3018,99.326,12600.0
2007-03-13 14:25:00,123.04,123.36,123.04,123.36,15900.0,99.326,99.5843,99.326,99.5843,15900.0
2007-03-13 14:30:00,123.32,123.55,123.17,123.55,11100.0,99.552,99.7377,99.4309,99.7377,11100.0
2007-03-13 14:35:00,123.58,123.71,123.58,123.68,10200.0,99.7619,99.8669,99.7619,99.8426,10200.0
2007-03-13 14:40:00,123.66,124.19,123.66,124.12,8200.0,99.8265,100.2543,99.8265,100.1978,8200.0
2007-03-13 14:45:00,124.15,124.21,124.11,124.13,8800.0,100.2221,100.2705,100.1898,100.2059,8800.0
2007-03-13 14:50:00,124.16,124.63,124.16,124.29,18200.0,100.2301,100.6095,100.2301,100.3351,18200.0
2007-03-13 14:55:00,124.33,124.34,124.05,124.17,10800.0,100.3674,100.3754,100.1413,100.2382,10800.0
2007-03-13 15:00:00,124.16,124.19,123.73,123.73,14200.0,100.2301,100.2543,99.883,99.883,14200.0
2007-03-13 15:05:00,123.71,124.03,123.67,123.79,14200.0,99.8669,100.1252,99.8346,99.9314,14200.0
2007-03-13 15:10:00,123.75,123.84,123.55,123.61,14500.0,99.8991,99.9718,99.7377,99.7861,14500.0
2007-03-13 15:15:00,123.6,123.87,123.42,123.87,19900.0,99.7781,99.996,99.6328,99.996,19900.0
2007-03-13 15:20:00,123.82,123.87,123.44,123.5,14200.0,99.9557,99.996,99.6489,99.6973,14200.0
2007-03-13 15:25:00,123.51,124.01,123.51,123.82,22200.0,99.7054,100.109,99.7054,99.9557,22200.0
2007-03-13 15:30:00,123.89,123.99,123.84,123.91,11000.0,100.0122,100.0929,99.9718,100.0283,11000.0
2007-03-13 15:35:00,123.91,123.91,123.57,123.58,11600.0,100.0283,100.0283,99.7538,99.7619,11600.0
2007-03-13 15:40:00,123.58,123.61,123.48,123.51,16900.0,99.7619,99.7861,99.6812,99.7054,16900.0
2007-03-13 15:45:00,123.51,123.51,123.12,123.13,39500.0,99.7054,99.7054,99.3906,99.3986,39500.0
2007-03-13 15:50:00,123.13,123.3,123.11,123.11,16400.0,99.3986,99.5359,99.3825,99.3825,16400.0
2007-03-13 15:55:00,123.1,123.18,123.05,123.05,26700.0,99.3744,99.439,99.3341,99.3341,26700.0
2007-03-14 09:30:00,123.7,124.78,123.68,124.78,5200.0,99.8588,100.7306,99.8426,100.7306,5200.0
2007-03-14 09:35:00,124.69,124.69,124.25,124.26,2400.0,100.658,100.658,100.3028,100.3109,2400.0
2007-03-14 09:40:00,124.26,124.47,124.18,124.27,11800.0,100.3109,100.4804,100.2463,100.3189,11800.0
2007-03-14 09:45:00,124.27,124.28,123.93,123.93,10000.0,100.3189,100.327,100.0445,100.0445,10000.0
2007-03-14 09:50:00,123.86,123.86,123.19,123.38,9600.0,99.9879,99.9879,99.4471,99.6005,9600.0
2007-03-14 09:55:00,123.37,123.57,123.33,123.34,8500.0,99.5924,99.7538,99.5601,99.5682,8500.0
2007-03-14 10:00:00,123.36,123.36,122.73,123.07,10700.0,99.5843,99.5843,99.0757,99.3502,10700.0
2007-03-14 10:05:00,123.07,123.07,122.35,122.67,17500.0,99.3502,99.3502,98.769,99.0273,17500.0
2007-03-14 10:10:00,122.73,123.52,122.73,123.52,17300.0,99.0757,99.7135,99.0757,99.7135,17300.0
2007-03-14 10:15:00,123.57,123.57,123.21,123.34,6900.0,99.7538,99.7538,99.4632,99.5682,6900.0
2007-03-14 10:20:00,123.31,123.67,123.2,123.57,13800.0,99.544,99.8346,99.4552,99.7538,13800.0
2007-03-14 10:25:00,123.59,123.64,123.24,123.45,20000.0,99.77,99.8104,99.4874,99.657,20000.0
2007-03-14 10:30:00,123.44,123.58,123.25,123.44,21900.0,99.6489,99.7619,99.4955,99.6489,21900.0
2007-03-14 10:35:00,123.41,123.54,123.3,123.49,27200.0,99.6247,99.7296,99.5359,99.6893,27200.0
2007-03-14 10:40:00,123.46,123.5,123.11,123.28,18000.0,99.665,99.6973,99.3825,99.5197,18000.0
2007-03-14 10:45:00,123.28,123.51,123.25,123.31,32100.0,99.5197,99.7054,99.4955,99.544,32100.0
2007-03-14 10:50:00,123.34,123.5,123.33,123.44,24400.0,99.5682,99.6973,99.5601,99.6489,24400.0
2007-03-14 10:55:00,123.43,123.64,123.41,123.57,6800.0,99.6408,99.8104,99.6247,99.7538,6800.0
2007-03-14 11:00:00,123.57,123.59,123.31,123.48,9700.0,99.7538,99.77,99.544,99.6812,9700.0
2007-03-14 11:05:00,123.47,124.01,123.42,123.92,8100.0,99.6731,100.109,99.6328,100.0364,8100.0
2007-03-14 11:10:00,123.97,124.2,123.93,124.2,9900.0,100.0767,100.2624,100.0445,100.2624,9900.0
2007-03-14 11:15:00,124.18,124.39,124.13,124.39,8000.0,100.2463,100.4158,100.2059,100.4158,8000.0
2007-03-14 11:20:00,124.35,124.96,124.35,124.81,17900.0,100.3835,100.8759,100.3835,100.7549,17900.0
2007-03-14 11:25:00,124.72,124.72,124.35,124.48,1100.0,100.6822,100.6822,100.3835,100.4885,1100.0
2007-03-14 11:30:00,124.48,124.59,124.39,124.39,8300.0,100.4885,100.5773,100.4158,100.4158,8300.0
2007-03-14 11:35:00,124.39,124.51,124.21,124.22,7400.0,100.4158,100.5127,100.2705,100.2786,7400.0
2007-03-14 11:40:00,124.24,124.29,123.95,123.98,5400.0,100.2947,100.3351,100.0606,100.0848,5400.0
2007-03-14 11:45:00,123.96,124.01,123.85,123.85,5600.0,100.0687,100.109,99.9799,99.9799,5600.0
2007-03-14 11:50:00,123.85,123.85,123.46,123.68,6600.0,99.9799,99.9799,99.665,99.8426,6600.0
2007-03-14 11:55:00,123.67,123.86,123.52,123.52,7100.0,99.8346,99.9879,99.7135,99.7135,7100.0
2007-03-14 12:00:00,123.52,123.53,123.23,123.3,12100.0,99.7135,99.7216,99.4794,99.5359,12100.0
2007-03-14 12:05:00,123.23,123.23,122.86,122.99,7000.0,99.4794,99.4794,99.1807,99.2856,7000.0
2007-03-14 12:10:00,122.99,123.05,122.81,122.83,15300.0,99.2856,99.3341,99.1403,99.1565,15300.0
2007-03-14 12:15:00,122.8,122.91,122.78,122.8,4000.0,99.1322,99.221,99.1161,99.1322,4000.0
2007-03-14 12:20:00,122.86,122.97,122.77,122.97,9300.0,99.1807,99.2695,99.108,99.2695,9300.0
2007-03-14 12:25:00,122.97,123.22,122.91,123.1,8500.0,99.2695,99.4713,99.221,99.3744,8500.0
2007-03-14 12:30:00,123.05,123.08,122.94,123.04,9200.0,99.3341,99.3583,99.2453,99.326,9200.0
2007-03-14 12:35:00,123.03,123.09,122.97,123.06,8900.0,99.3179,99.3664,99.2695,99.3421,8900.0
2007-03-14 12:40:00,123.07,123.08,123.0,123.05,10300.0,99.3502,99.3583,99.2937,99.3341,10300.0
2007-03-14 12:45:00,123.08,123.13,123.03,123.05,6800.0,99.3583,99.3986,99.3179,99.3341,6800.0
2007-03-14 12:50:00,123.05,123.06,122.92,122.95,35700.0,99.3341,99.3421,99.2291,99.2533,35700.0
2007-03-14 12:55:00,122.95,123.35,122.95,123.09,45500.0,99.2533,99.5762,99.2533,99.3664,45500.0
2007-03-14 13:00:00,123.09,123.8,123.09,123.71,30700.0,99.3664,99.9395,99.3664,99.8669,30700.0
2007-03-14 13:05:00,123.69,124.1,123.69,123.92,10500.0,99.8507,100.1817,99.8507,100.0364,10500.0
2007-03-14 13:10:00,123.92,124.38,123.77,123.99,9300.0,100.0364,100.4077,99.9153,100.0929,9300.0
2007-03-14 13:15:00,124.05,124.24,123.99,124.19,11300.0,100.1413,100.2947,100.0929,100.2543,11300.0
2007-03-14 13:20:00,124.2,124.51,124.19,124.45,9000.0,100.2624,100.5127,100.2543,100.4642,9000.0
2007-03-14 13:25:00,124.48,124.73,124.05,124.61,31400.0,100.4885,100.6903,100.1413,100.5934,31400.0
2007-03-14 13:30:00,124.62,124.75,124.38,124.5,11300.0,100.6015,100.7064,100.4077,100.5046,11300.0
2007-03-14 13:35:00,124.46,124.69,124.37,124.58,7200.0,100.4723,100.658,100.3997,100.5692,7200.0
2007-03-14 13:40:00,124.58,124.9,124.58,124.83,10400.0,100.5692,100.8275,100.5692,100.771,10400.0
2007-03-14 13:45:00,124.83,124.91,124.65,124.74,9900.0,100.771,100.8356,100.6257,100.6983,9900.0
2007-03-14 13:50:00,124.73,124.84,124.44,124.44,10700.0,100.6903,100.7791,100.4562,100.4562,10700.0
2007-03-14 13:55:00,124.44,124.66,124.4,124.57,2100.0,100.4562,100.6338,100.4239,100.5611,2100.0
2007-03-14 14:00:00,124.55,124.64,124.33,124.4,4600.0,100.545,100.6176,100.3674,100.4239,4600.0
2007-03-14 14:05:00,124.42,124.55,124.36,124.51,4400.0,100.44,100.545,100.3916,100.5127,4400.0
2007-03-14 14:10:00,124.48,124.57,124.19,124.19,6400.0,100.4885,100.5611,100.2543,100.2543,6400.0
2007-03-14 14:15:00,124.22,124.4,124.17,124.37,9000.0,100.2786,100.4239,100.2382,100.3997,9000.0
2007-03-14 14:20:00,124.38,124.52,124.38,124.52,16000.0,100.4077,100.5207,100.4077,100.5207,16000.0
2007-03-14 14:25:00,124.5,124.73,124.5,124.71,10400.0,100.5046,100.6903,100.5046,100.6741,10400.0
2007-03-14 14:30:00,124.71,124.8,124.66,124.76,12900.0,100.6741,100.7468,100.6338,100.7145,12900.0
2007-03-14 14:35:00,124.75,124.99,124.74,124.95,22800.0,100.7064,100.9002,100.6983,100.8679,22800.0
2007-03-14 14:40:00,124.96,125.34,124.95,125.21,20500.0,100.8759,101.1827,100.8679,101.0778,20500.0
2007-03-14 14:45:00,125.22,125.29,125.17,125.19,12300.0,101.0858,101.1423,101.0455,101.0616,12300.0
2007-03-14 14:50:00,125.18,125.31,125.16,125.24,29000.0,101.0535,101.1585,101.0374,101.102,29000.0
2007-03-14 14:55:00,125.24,125.25,125.14,125.17,17600.0,101.102,101.11,101.0212,101.0455,17600.0
2007-03-14 15:00:00,125.17,125.24,125.13,125.17,11300.0,101.0455,101.102,101.0132,101.0455,11300.0
2007-03-14 15:05:00,125.16,125.24,125.13,125.24,7000.0,101.0374,101.102,101.0132,101.102,7000.0
2007-03-14 15:10:00,125.26,125.3,125.1,125.24,11500.0,101.1181,101.1504,100.989,101.102,11500.0
2007-03-14 15:15:00,125.24,125.35,125.18,125.33,15100.0,101.102,101.1908,101.0535,101.1746,15100.0
2007-03-14 15:20:00,125.33,125.36,125.27,125.3,24500.0,101.1746,101.1988,101.1262,101.1504,24500.0
2007-03-14 15:25:00,125.3,125.37,125.08,125.31,37200.0,101.1504,101.2069,100.9728,101.1585,37200.0
2007-03-14 15:30:00,125.32,125.44,125.29,125.38,29900.0,101.1666,101.2634,101.1423,101.215,29900.0
2007-03-14 15:35:00,125.39,125.64,125.34,125.59,32900.0,101.2231,101.4249,101.1827,101.3845,32900.0
2007-03-14 15:40:00,125.56,125.63,125.47,125.63,19200.0,101.3603,101.4168,101.2876,101.4168,19200.0
2007-03-14 15:45:00,125.65,125.65,125.14,125.25,32000.0,101.433,101.433,101.0212,101.11,32000.0
2007-03-14 15:50:00,125.25,125.41,125.14,125.25,25600.0,101.11,101.2392,101.0212,101.11,25600.0
2007-03-14 15:55:00,125.23,125.45,125.18,125.39,31400.0,101.0939,101.2715,101.0535,101.2231,31400.0
2007-03-15 09:30:00,125.16,125.52,125.16,125.52,2800.0,101.0374,101.328,101.0374,101.328,2800.0
2007-03-15 09:35:00,125.53,126.69,125.53,126.04,7500.0,101.3361,102.2725,101.3361,101.7478,7500.0
2007-03-15 09:40:00,126.06,126.17,125.48,126.14,6600.0,101.7639,101.8527,101.2957,101.8285,6600.0
2007-03-15 09:45:00,126.14,126.27,126.09,126.14,4400.0,101.8285,101.9335,101.7882,101.8285,4400.0
2007-03-15 09:50:00,126.14,126.26,126.1,126.12,3200.0,101.8285,101.9254,101.7962,101.8124,3200.0
2007-03-15 09:55:00,126.1,126.49,126.0,126.26,9100.0,101.7962,102.1111,101.7155,101.9254,9100.0
2007-03-15 10:00:00,126.3,126.31,126.18,126.22,2700.0,101.9577,101.9658,101.8608,101.8931,2700.0
2007-03-15 10:05:00,126.17,126.76,126.09,126.72,9000.0,101.8527,102.329,101.7882,102.2967,9000.0
2007-03-15 10:10:00,126.74,127.6,126.74,127.18,15000.0,102.3129,103.0071,102.3129,102.6681,15000.0
2007-03-15 10:15:00,127.14,127.77,127.14,127.57,10800.0,102.6358,103.1444,102.6358,102.9829,10800.0
2007-03-15 10:20:00,127.5,127.72,127.5,127.66,8500.0,102.9264,103.104,102.9264,103.0556,8500.0
2007-03-15 10:25:00,127.66,127.67,127.34,127.48,5300.0,103.0556,103.0636,102.7972,102.9103,5300.0
2007-03-15 10:30:00,127.41,127.42,126.88,126.96,4400.0,102.8537,102.8618,102.4259,102.4905,4400.0
2007-03-15 10:35:00,126.92,126.95,126.71,126.91,7200.0,102.4582,102.4824,102.2887,102.4501,7200.0
2007-03-15 10:40:00,126.98,126.98,126.86,126.86,3300.0,102.5066,102.5066,102.4097,102.4097,3300.0
2007-03-15 10:45:00,126.83,126.94,126.71,126.77,9000.0,102.3855,102.4743,102.2887,102.3371,9000.0
2007-03-15 10:50:00,126.75,126.75,126.53,126.57,7800.0,102.3209,102.3209,102.1433,102.1756,7800.0
2007-03-15 10:55:00,126.57,126.58,126.5,126.58,4100.0,102.1756,102.1837,102.1191,102.1837,4100.0
2007-03-15 11:00:00,126.53,126.56,126.42,126.48,4300.0,102.1433,102.1676,102.0545,102.103,4300.0
2007-03-15 11:05:00,126.46,126.54,126.4,126.47,8500.0,102.0868,102.1514,102.0384,102.0949,8500.0
2007-03-15 11:10:00,126.4,126.51,126.37,126.44,3500.0,102.0384,102.1272,102.0142,102.0707,3500.0
2007-03-15 11:15:00,126.48,126.48,126.17,126.17,2900.0,102.103,102.103,101.8527,101.8527,2900.0
2007-03-15 11:20:00,126.18,126.39,126.12,126.39,4200.0,101.8608,102.0303,101.8124,102.0303,4200.0
2007-03-15 11:25:00,126.43,126.58,126.43,126.51,700.0,102.0626,102.1837,102.0626,102.1272,700.0
2007-03-15 11:30:00,126.5,126.57,126.46,126.48,4500.0,102.1191,102.1756,102.0868,102.103,4500.0
2007-03-15 11:35:00,126.48,126.65,126.46,126.65,3900.0,102.103,102.2402,102.0868,102.2402,3900.0
2007-03-15 11:40:00,126.65,126.69,126.65,126.69,1400.0,102.2402,102.2725,102.2402,102.2725,1400.0
2007-03-15 11:45:00,126.61,126.69,126.43,126.5,2600.0,102.2079,102.2725,102.0626,102.1191,2600.0
2007-03-15 11:50:00,126.53,126.61,126.31,126.31,10600.0,102.1433,102.2079,101.9658,101.9658,10600.0
2007-03-15 11:55:00,126.31,126.31,125.9,125.93,6800.0,101.9658,101.9658,101.6348,101.659,6800.0
2007-03-15 12:00:00,125.94,126.54,125.94,126.5,7100.0,101.6671,102.1514,101.6671,102.1191,7100.0
2007-03-15 12:05:00,126.41,126.41,126.16,126.16,2700.0,102.0465,102.0465,101.8447,101.8447,2700.0
2007-03-15 12:10:00,126.09,126.3,126.09,126.3,2500.0,101.7882,101.9577,101.7882,101.9577,2500.0
2007-03-15 12:15:00,126.3,126.81,126.3,126.7,2400.0,101.9577,102.3694,101.9577,102.2806,2400.0
2007-03-15 12:20:00,126.7,126.7,126.65,126.7,3100.0,102.2806,102.2806,102.2402,102.2806,3100.0
2007-03-15 12:25:00,126.7,126.73,126.7,126.73,1200.0,102.2806,102.3048,102.2806,102.3048,1200.0
2007-03-15 12:30:00,126.73,127.06,126.73,127.05,3600.0,102.3048,102.5712,102.3048,102.5631,3600.0
2007-03-15 12:35:00,127.07,127.19,127.07,127.19,2000.0,102.5793,102.6761,102.5793,102.6761,2000.0
2007-03-15 12:40:00,127.2,127.36,127.19,127.24,3500.0,102.6842,102.8134,102.6761,102.7165,3500.0
2007-03-15 12:45:00,127.25,127.36,127.18,127.2,7800.0,102.7246,102.8134,102.6681,102.6842,7800.0
2007-03-15 12:50:00,127.2,127.44,127.18,127.44,3000.0,102.6842,102.878,102.6681,102.878,3000.0
2007-03-15 12:55:00,127.49,127.62,127.44,127.47,2500.0,102.9183,103.0233,102.878,102.9022,2500.0
2007-03-15 13:00:00,127.39,127.39,127.21,127.22,5300.0,102.8376,102.8376,102.6923,102.7004,5300.0
2007-03-15 13:05:00,127.21,127.25,127.21,127.22,5000.0,102.6923,102.7246,102.6923,102.7004,5000.0
2007-03-15 13:10:00,127.22,127.25,127.06,127.07,2900.0,102.7004,102.7246,102.5712,102.5793,2900.0
2007-03-15 13:15:00,127.07,127.07,127.0,127.01,4600.0,102.5793,102.5793,102.5228,102.5308,4600.0
2007-03-15 13:20:00,127.01,127.15,127.01,127.1,4400.0,102.5308,102.6439,102.5308,102.6035,4400.0
2007-03-15 13:25:00,127.05,127.11,127.05,127.06,2200.0,102.5631,102.6116,102.5631,102.5712,2200.0
2007-03-15 13:30:00,127.02,127.02,126.73,126.98,6700.0,102.5389,102.5389,102.3048,102.5066,6700.0
2007-03-15 13:35:00,126.94,126.95,126.43,126.43,11900.0,102.4743,102.4824,102.0626,102.0626,11900.0
2007-03-15 13:40:00,126.43,126.43,126.29,126.38,18500.0,102.0626,102.0626,101.9496,102.0223,18500.0
2007-03-15 13:45:00,126.42,126.42,126.12,126.38,21800.0,102.0545,102.0545,101.8124,102.0223,21800.0
2007-03-15 13:50:00,126.38,126.38,126.0,126.17,12400.0,102.0223,102.0223,101.7155,101.8527,12400.0
2007-03-15 13:55:00,126.25,126.66,126.24,126.6,17700.0,101.9173,102.2483,101.9092,102.1999,17700.0
2007-03-15 14:00:00,126.61,126.61,126.39,126.41,5000.0,102.2079,102.2079,102.0303,102.0465,5000.0
2007-03-15 14:05:00,126.45,126.53,126.42,126.45,2500.0,102.0788,102.1433,102.0545,102.0788,2500.0
2007-03-15 14:10:00,126.44,126.64,126.4,126.6,4000.0,102.0707,102.2321,102.0384,102.1999,4000.0
2007-03-15 14:15:00,126.58,126.64,126.58,126.62,3300.0,102.1837,102.2321,102.1837,102.216,3300.0
2007-03-15 14:20:00,126.6,126.6,126.45,126.48,3200.0,102.1999,102.1999,102.0788,102.103,3200.0
2007-03-15 14:25:00,126.43,126.51,126.43,126.51,1900.0,102.0626,102.1272,102.0626,102.1272,1900.0
2007-03-15 14:30:00,126.59,126.66,126.56,126.66,3000.0,102.1918,102.2483,102.1676,102.2483,3000.0
2007-03-15 14:35:00,126.65,126.72,126.65,126.69,3700.0,102.2402,102.2967,102.2402,102.2725,3700.0
2007-03-15 14:40:00,126.7,127.0,126.69,126.96,2900.0,102.2806,102.5228,102.2725,102.4905,2900.0
2007-03-15 14:45:00,126.96,126.97,126.76,126.78,7100.0,102.4905,102.4985,102.329,102.3452,7100.0
2007-03-15 14:50:00,126.78,126.94,126.78,126.88,1900.0,102.3452,102.4743,102.3452,102.4259,1900.0
2007-03-15 14:55:00,126.86,127.0,126.85,126.97,6400.0,102.4097,102.5228,102.4017,102.4985,6400.0
2007-03-15 15:00:00,126.93,126.94,126.82,126.89,5500.0,102.4663,102.4743,102.3775,102.434,5500.0
2007-03-15 15:05:00,126.9,127.02,126.9,126.96,5300.0,102.442,102.5389,102.442,102.4905,5300.0
2007-03-15 15:10:00,126.95,127.23,126.95,127.23,7600.0,102.4824,102.7084,102.4824,102.7084,7600.0
2007-03-15 15:15:00,127.18,127.21,127.07,127.07,9400.0,102.6681,102.6923,102.5793,102.5793,9400.0
2007-03-15 15:20:00,127.01,127.23,126.98,127.2,6700.0,102.5308,102.7084,102.5066,102.6842,6700.0
2007-03-15 15:25:00,127.16,127.16,126.97,126.97,8000.0,102.6519,102.6519,102.4985,102.4985,8000.0
2007-03-15 15:30:00,126.98,127.19,126.98,127.17,13600.0,102.5066,102.6761,102.5066,102.66,13600.0
2007-03-15 15:35:00,127.18,127.18,127.11,127.14,5100.0,102.6681,102.6681,102.6116,102.6358,5100.0
2007-03-15 15:40:00,127.14,127.19,127.14,127.18,5700.0,102.6358,102.6761,102.6358,102.6681,5700.0
2007-03-15 15:45:00,127.19,127.19,127.1,127.11,7700.0,102.6761,102.6761,102.6035,102.6116,7700.0
2007-03-15 15:50:00,127.11,127.13,127.06,127.07,4500.0,102.6116,102.6277,102.5712,102.5793,4500.0
2007-03-15 15:55:00,127.04,127.04,126.85,127.0,11300.0,102.5551,102.5551,102.4017,102.5228,11300.0
2007-03-16 09:30:00,127.25,127.25,127.06,127.06,12200.0,102.7246,102.7246,102.5712,102.5712,12200.0
2007-03-16 09:35:00,127.19,127.19,126.94,127.06,2800.0,102.6761,102.6761,102.4743,102.5712,2800.0
2007-03-16 09:40:00,127.07,127.64,126.95,127.61,6700.0,102.5793,103.0394,102.4824,103.0152,6700.0
2007-03-16 09:45:00,127.57,128.17,127.54,128.15,5700.0,102.9829,103.4673,102.9587,103.4511,5700.0
2007-03-16 09:50:00,128.15,128.2,128.0,128.07,14100.0,103.4511,103.4915,103.33,103.3865,14100.0
2007-03-16 09:55:00,128.03,128.08,127.65,128.02,14700.0,103.3542,103.3946,103.0475,103.3462,14700.0
2007-03-16 10:00:00,128.0,128.31,127.85,128.31,35700.0,103.33,103.5803,103.2089,103.5803,35700.0
2007-03-16 10:05:00,128.31,128.35,128.15,128.15,10100.0,103.5803,103.6126,103.4511,103.4511,10100.0
2007-03-16 10:10:00,128.1,128.18,127.98,127.98,6700.0,103.4108,103.4753,103.3139,103.3139,6700.0
2007-03-16 10:15:00,128.06,128.06,127.92,128.01,7700.0,103.3785,103.3785,103.2654,103.3381,7700.0
2007-03-16 10:20:00,128.01,128.13,128.01,128.05,7700.0,103.3381,103.435,103.3381,103.3704,7700.0
2007-03-16 10:25:00,128.08,128.16,128.07,128.13,5100.0,103.3946,103.4592,103.3865,103.435,5100.0
2007-03-16 10:30:00,128.1,128.19,128.07,128.19,5700.0,103.4108,103.4834,103.3865,103.4834,5700.0
2007-03-16 10:35:00,128.13,128.13,127.94,128.0,6400.0,103.435,103.435,103.2816,103.33,6400.0
2007-03-16 10:40:00,127.95,127.98,127.85,127.91,6300.0,103.2897,103.3139,103.2089,103.2574,6300.0
2007-03-16 10:45:00,127.91,127.91,127.77,127.78,2800.0,103.2574,103.2574,103.1444,103.1524,2800.0
2007-03-16 10:50:00,127.74,127.74,126.87,126.9,6000.0,103.1201,103.1201,102.4178,102.442,6000.0
2007-03-16 10:55:00,126.99,127.11,126.96,127.02,1800.0,102.5147,102.6116,102.4905,102.5389,1800.0
2007-03-16 11:00:00,127.02,127.04,127.0,127.01,3100.0,102.5389,102.5551,102.5228,102.5308,3100.0
2007-03-16 11:05:00,127.01,127.01,126.95,126.95,3900.0,102.5308,102.5308,102.4824,102.4824,3900.0
2007-03-16 11:10:00,126.94,127.08,126.92,127.02,8400.0,102.4743,102.5873,102.4582,102.5389,8400.0
2007-03-16 11:15:00,127.01,127.01,126.95,126.99,5800.0,102.5308,102.5308,102.4824,102.5147,5800.0
2007-03-16 11:20:00,127.05,127.07,127.0,127.05,1700.0,102.5631,102.5793,102.5228,102.5631,1700.0
2007-03-16 11:25:00,127.05,127.06,126.87,126.91,6100.0,102.5631,102.5712,102.4178,102.4501,6100.0
2007-03-16 11:30:00,126.91,126.92,126.64,126.64,8400.0,102.4501,102.4582,102.2321,102.2321,8400.0
2007-03-16 11:35:00,126.63,126.76,126.41,126.76,10100.0,102.2241,102.329,102.0465,102.329,10100.0
2007-03-16 11:40:00,126.87,127.26,126.87,127.26,7600.0,102.4178,102.7327,102.4178,102.7327,7600.0
2007-03-16 11:45:00,127.19,127.21,127.13,127.2,3700.0,102.6761,102.6923,102.6277,102.6842,3700.0
2007-03-16 11:50:00,127.11,127.11,127.04,127.06,1200.0,102.6116,102.6116,102.5551,102.5712,1200.0
2007-03-16 11:55:00,127.08,127.12,127.08,127.1,900.0,102.5873,102.6196,102.5873,102.6035,900.0
2007-03-16 12:00:00,127.09,127.19,127.04,127.07,5400.0,102.5954,102.6761,102.5551,102.5793,5400.0
2007-03-16 12:05:00,127.03,127.03,126.93,126.93,4700.0,102.547,102.547,102.4663,102.4663,4700.0
2007-03-16 12:10:00,126.94,126.95,126.94,126.94,1200.0,102.4743,102.4824,102.4743,102.4743,1200.0
2007-03-16 12:15:00,126.95,126.95,126.89,126.9,1500.0,102.4824,102.4824,102.434,102.442,1500.0
2007-03-16 12:20:00,126.85,126.85,126.84,126.84,2200.0,102.4017,102.4017,102.3936,102.3936,2200.0
2007-03-16 12:25:00,126.84,126.91,126.84,126.9,2300.0,102.3936,102.4501,102.3936,102.442,2300.0
2007-03-16 12:30:00,127.02,127.02,126.83,126.94,5100.0,102.5389,102.5389,102.3855,102.4743,5100.0
2007-03-16 12:35:00,126.95,127.11,126.95,127.1,4500.0,102.4824,102.6116,102.4824,102.6035,4500.0
2007-03-16 12:40:00,127.11,127.11,127.02,127.03,3500.0,102.6116,102.6116,102.5389,102.547,3500.0
2007-03-16 12:45:00,127.03,127.03,126.94,126.94,1300.0,102.547,102.547,102.4743,102.4743,1300.0
2007-03-16 12:50:00,126.97,126.97,126.95,126.96,600.0,102.4985,102.4985,102.4824,102.4905,600.0
2007-03-16 12:55:00,126.96,126.97,126.68,126.7,10100.0,102.4905,102.4985,102.2644,102.2806,10100.0
2007-03-16 13:00:00,126.7,126.7,126.45,126.45,6000.0,102.2806,102.2806,102.0788,102.0788,6000.0
2007-03-16 13:05:00,126.46,126.46,126.46,126.46,100.0,102.0868,102.0868,102.0868,102.0868,100.0
2007-03-16 13:10:00,126.45,126.46,126.45,126.46,4200.0,102.0788,102.0868,102.0788,102.0868,4200.0
2007-03-16 13:15:00,126.46,126.46,126.39,126.42,9100.0,102.0868,102.0868,102.0303,102.0545,9100.0
2007-03-16 13:20:00,126.42,126.48,126.38,126.39,13400.0,102.0545,102.103,102.0223,102.0303,13400.0
2007-03-16 13:25:00,126.36,126.36,126.34,126.34,2400.0,102.0061,102.0061,101.99,101.99,2400.0
2007-03-16 13:30:00,126.35,126.35,126.32,126.32,2300.0,101.998,101.998,101.9738,101.9738,2300.0
2007-03-16 13:35:00,126.33,126.33,126.19,126.19,1300.0,101.9819,101.9819,101.8689,101.8689,1300.0
2007-03-16 13:40:00,126.19,126.19,126.11,126.11,7400.0,101.8689,101.8689,101.8043,101.8043,7400.0
2007-03-16 13:45:00,126.1,126.1,125.88,125.92,18400.0,101.7962,101.7962,101.6186,101.6509,18400.0
2007-03-16 13:50:00,125.92,125.92,125.66,125.68,17700.0,101.6509,101.6509,101.441,101.4572,17700.0
2007-03-16 13:55:00,125.67,125.7,125.42,125.44,19400.0,101.4491,101.4733,101.2473,101.2634,19400.0
2007-03-16 14:00:00,125.46,125.56,125.37,125.39,19700.0,101.2796,101.3603,101.2069,101.2231,19700.0
2007-03-16 14:05:00,125.39,125.63,125.38,125.63,4300.0,101.2231,101.4168,101.215,101.4168,4300.0
2007-03-16 14:10:00,125.63,125.63,125.33,125.46,6300.0,101.4168,101.4168,101.1746,101.2796,6300.0
2007-03-16 14:15:00,125.5,125.65,125.42,125.51,3400.0,101.3119,101.433,101.2473,101.3199,3400.0
2007-03-16 14:20:00,125.52,125.55,125.48,125.55,3600.0,101.328,101.3522,101.2957,101.3522,3600.0
2007-03-16 14:25:00,125.55,125.56,125.51,125.56,1600.0,101.3522,101.3603,101.3199,101.3603,1600.0
2007-03-16 14:30:00,125.56,125.57,125.46,125.5,3800.0,101.3603,101.3684,101.2796,101.3119,3800.0
2007-03-16 14:35:00,125.5,125.56,125.5,125.54,5300.0,101.3119,101.3603,101.3119,101.3442,5300.0
2007-03-16 14:40:00,125.54,125.54,125.39,125.39,5000.0,101.3442,101.3442,101.2231,101.2231,5000.0
2007-03-16 14:45:00,125.39,125.39,125.26,125.34,6100.0,101.2231,101.2231,101.1181,101.1827,6100.0
2007-03-16 14:50:00,125.34,125.34,125.06,125.07,4400.0,101.1827,101.1827,100.9567,100.9647,4400.0
2007-03-16 14:55:00,125.07,125.2,125.06,125.19,8600.0,100.9647,101.0697,100.9567,101.0616,8600.0
2007-03-16 15:00:00,125.19,125.2,125.02,125.05,5800.0,101.0616,101.0697,100.9244,100.9486,5800.0
2007-03-16 15:05:00,125.05,125.34,125.04,125.29,3700.0,100.9486,101.1827,100.9405,101.1423,3700.0
2007-03-16 15:10:00,125.34,125.6,125.33,125.58,4500.0,101.1827,101.3926,101.1746,101.3764,4500.0
2007-03-16 15:15:00,125.55,125.56,125.45,125.52,6300.0,101.3522,101.3603,101.2715,101.328,6300.0
2007-03-16 15:20:00,125.52,125.65,125.48,125.64,8700.0,101.328,101.433,101.2957,101.4249,8700.0
2007-03-16 15:25:00,125.64,125.74,125.64,125.74,5700.0,101.4249,101.5056,101.4249,101.5056,5700.0
2007-03-16 15:30:00,125.75,125.85,125.71,125.71,6800.0,101.5137,101.5944,101.4814,101.4814,6800.0
2007-03-16 15:35:00,125.69,125.89,125.6,125.89,7700.0,101.4652,101.6267,101.3926,101.6267,7700.0
2007-03-16 15:40:00,125.84,125.85,125.64,125.65,9900.0,101.5863,101.5944,101.4249,101.433,9900.0
2007-03-16 15:45:00,125.66,125.82,125.53,125.53,6700.0,101.441,101.5702,101.3361,101.3361,6700.0
2007-03-16 15:50:00,125.53,125.54,125.42,125.45,9600.0,101.3361,101.3442,101.2473,101.2715,9600.0
2007-03-16 15:55:00,125.45,125.58,125.31,125.39,27000.0,101.2715,101.3764,101.1585,101.2231,27000.0
2007-03-19 09:30:00,126.6,126.6,126.51,126.58,5100.0,102.1999,102.1999,102.1272,102.1837,5100.0
2007-03-19 09:35:00,126.58,126.58,126.48,126.55,7000.0,102.1837,102.1837,102.103,102.1595,7000.0
2007-03-19 09:40:00,126.54,126.87,126.54,126.77,9500.0,102.1514,102.4178,102.1514,102.3371,9500.0
2007-03-19 09:45:00,126.77,126.86,126.33,126.33,9600.0,102.3371,102.4097,101.9819,101.9819,9600.0
2007-03-19 09:50:00,126.41,126.7,126.3,126.64,13400.0,102.0465,102.2806,101.9577,102.2321,13400.0
2007-03-19 09:55:00,126.7,126.78,126.65,126.77,9400.0,102.2806,102.3452,102.2402,102.3371,9400.0
2007-03-19 10:00:00,126.78,126.89,126.62,126.69,7400.0,102.3452,102.434,102.216,102.2725,7400.0
2007-03-19 10:05:00,126.72,127.35,126.69,127.35,50600.0,102.2967,102.8053,102.2725,102.8053,50600.0
2007-03-19 10:10:00,127.35,127.35,127.09,127.09,6000.0,102.8053,102.8053,102.5954,102.5954,6000.0
2007-03-19 10:15:00,127.1,127.1,126.94,126.95,5900.0,102.6035,102.6035,102.4743,102.4824,5900.0
2007-03-19 10:20:00,126.94,126.94,126.8,126.81,4500.0,102.4743,102.4743,102.3613,102.3694,4500.0
2007-03-19 10:25:00,126.81,126.81,126.75,126.76,1600.0,102.3694,102.3694,102.3209,102.329,1600.0
2007-03-19 10:30:00,126.7,126.88,126.7,126.79,10100.0,102.2806,102.4259,102.2806,102.3532,10100.0
2007-03-19 10:35:00,126.76,126.8,126.75,126.76,18600.0,102.329,102.3613,102.3209,102.329,18600.0
2007-03-19 10:40:00,126.77,126.77,126.65,126.66,4800.0,102.3371,102.3371,102.2402,102.2483,4800.0
2007-03-19 10:45:00,126.65,126.71,126.65,126.65,3600.0,102.2402,102.2887,102.2402,102.2402,3600.0
2007-03-19 10:50:00,126.61,126.71,126.59,126.7,10300.0,102.2079,102.2887,102.1918,102.2806,10300.0
2007-03-19 10:55:00,126.73,126.73,126.63,126.66,5300.0,102.3048,102.3048,102.2241,102.2483,5300.0
2007-03-19 11:00:00,126.65,126.75,126.65,126.75,3500.0,102.2402,102.3209,102.2402,102.3209,3500.0
2007-03-19 11:05:00,126.74,126.8,126.74,126.8,8300.0,102.3129,102.3613,102.3129,102.3613,8300.0
2007-03-19 11:10:00,126.8,126.8,126.63,126.66,3700.0,102.3613,102.3613,102.2241,102.2483,3700.0
2007-03-19 11:15:00,126.64,126.67,126.59,126.64,2400.0,102.2321,102.2564,102.1918,102.2321,2400.0
2007-03-19 11:20:00,126.64,126.73,126.64,126.72,4100.0,102.2321,102.3048,102.2321,102.2967,4100.0
2007-03-19 11:25:00,126.73,126.73,126.62,126.65,5200.0,102.3048,102.3048,102.216,102.2402,5200.0
2007-03-19 11:30:00,126.64,126.69,126.61,126.69,5400.0,102.2321,102.2725,102.2079,102.2725,5400.0
2007-03-19 11:35:00,126.7,126.72,126.69,126.71,4700.0,102.2806,102.2967,102.2725,102.2887,4700.0
2007-03-19 11:40:00,126.71,126.72,126.68,126.7,9500.0,102.2887,102.2967,102.2644,102.2806,9500.0
2007-03-19 11:45:00,126.71,126.75,126.7,126.75,5700.0,102.2887,102.3209,102.2806,102.3209,5700.0
2007-03-19 11:50:00,126.74,126.87,126.74,126.84,13100.0,102.3129,102.4178,102.3129,102.3936,13100.0
2007-03-19 11:55:00,126.84,127.31,126.83,127.25,10900.0,102.3936,102.773,102.3855,102.7246,10900.0
2007-03-19 12:00:00,127.22,127.3,127.22,127.26,3600.0,102.7004,102.7649,102.7004,102.7327,3600.0
2007-03-19 12:05:00,127.24,127.3,127.24,127.27,2700.0,102.7165,102.7649,102.7165,102.7407,2700.0
2007-03-19 12:10:00,127.25,127.25,127.19,127.2,2400.0,102.7246,102.7246,102.6761,102.6842,2400.0
2007-03-19 12:15:00,127.18,127.18,127.1,127.12,1600.0,102.6681,102.6681,102.6035,102.6196,1600.0
2007-03-19 12:20:00,127.07,127.07,126.92,126.92,1600.0,102.5793,102.5793,102.4582,102.4582,1600.0
2007-03-19 12:25:00,126.91,126.93,126.87,126.88,7800.0,102.4501,102.4663,102.4178,102.4259,7800.0
2007-03-19 12:30:00,126.78,126.8,126.77,126.77,800.0,102.3452,102.3613,102.3371,102.3371,800.0
2007-03-19 12:35:00,126.7,126.71,126.66,126.68,3100.0,102.2806,102.2887,102.2483,102.2644,3100.0
2007-03-19 12:40:00,126.68,126.8,126.68,126.8,4600.0,102.2644,102.3613,102.2644,102.3613,4600.0
2007-03-19 12:45:00,126.81,126.98,126.81,126.85,4500.0,102.3694,102.5066,102.3694,102.4017,4500.0
2007-03-19 12:50:00,126.9,126.9,126.83,126.83,2900.0,102.442,102.442,102.3855,102.3855,2900.0
2007-03-19 12:55:00,126.88,127.03,126.88,127.03,1300.0,102.4259,102.547,102.4259,102.547,1300.0
2007-03-19 13:00:00,127.03,127.03,126.85,126.9,6200.0,102.547,102.547,102.4017,102.442,6200.0
2007-03-19 13:05:00,126.85,126.85,126.77,126.77,2300.0,102.4017,102.4017,102.3371,102.3371,2300.0
2007-03-19 13:10:00,126.77,126.77,126.77,126.77,0.0,102.3371,102.3371,102.3371,102.3371,0.0
2007-03-19 13:15:00,126.77,126.8,126.77,126.8,2300.0,102.3371,102.3613,102.3371,102.3613,2300.0
2007-03-19 13:20:00,126.82,126.96,126.82,126.92,4100.0,102.3775,102.4905,102.3775,102.4582,4100.0
2007-03-19 13:25:00,126.96,126.99,126.95,126.99,1500.0,102.4905,102.5147,102.4824,102.5147,1500.0
2007-03-19 13:30:00,126.99,127.0,126.91,126.91,3400.0,102.5147,102.5228,102.4501,102.4501,3400.0
2007-03-19 13:35:00,126.89,126.97,126.89,126.94,2400.0,102.434,102.4985,102.434,102.4743,2400.0
2007-03-19 13:40:00,126.94,126.99,126.88,126.88,3100.0,102.4743,102.5147,102.4259,102.4259,3100.0
2007-03-19 13:45:00,126.91,126.92,126.9,126.91,1500.0,102.4501,102.4582,102.442,102.4501,1500.0
2007-03-19 13:50:00,126.91,127.01,126.87,127.01,8400.0,102.4501,102.5308,102.4178,102.5308,8400.0
2007-03-19 13:55:00,126.99,127.02,126.95,126.96,11200.0,102.5147,102.5389,102.4824,102.4905,11200.0
2007-03-19 14:00:00,126.97,126.99,126.96,126.96,1300.0,102.4985,102.5147,102.4905,102.4905,1300.0
2007-03-19 14:05:00,126.97,126.97,126.94,126.94,500.0,102.4985,102.4985,102.4743,102.4743,500.0
2007-03-19 14:10:00,126.9,126.9,126.89,126.89,1100.0,102.442,102.442,102.434,102.434,1100.0
2007-03-19 14:15:00,126.89,126.93,126.87,126.91,7800.0,102.434,102.4663,102.4178,102.4501,7800.0
2007-03-19 14:20:00,126.91,126.97,126.91,126.96,5200.0,102.4501,102.4985,102.4501,102.4905,5200.0
2007-03-19 14:25:00,126.95,126.95,126.9,126.9,4600.0,102.4824,102.4824,102.442,102.442,4600.0
2007-03-19 14:30:00,126.9,126.99,126.9,126.99,6900.0,102.442,102.5147,102.442,102.5147,6900.0
2007-03-19 14:35:00,126.99,126.99,126.91,126.92,9000.0,102.5147,102.5147,102.4501,102.4582,9000.0
2007-03-19 14:40:00,126.88,126.88,126.67,126.8,8200.0,102.4259,102.4259,102.2564,102.3613,8200.0
2007-03-19 14:45:00,126.82,126.92,126.82,126.92,6600.0,102.3775,102.4582,102.3775,102.4582,6600.0
2007-03-19 14:50:00,126.92,127.01,126.91,126.95,18700.0,102.4582,102.5308,102.4501,102.4824,18700.0
2007-03-19 14:55:00,126.96,126.96,126.93,126.95,4700.0,102.4905,102.4905,102.4663,102.4824,4700.0
2007-03-19 15:00:00,126.95,126.95,126.91,126.92,2200.0,102.4824,102.4824,102.4501,102.4582,2200.0
2007-03-19 15:05:00,126.92,126.95,126.89,126.93,3900.0,102.4582,102.4824,102.434,102.4663,3900.0
2007-03-19 15:10:00,126.9,126.93,126.9,126.93,1400.0,102.442,102.4663,102.442,102.4663,1400.0
2007-03-19 15:15:00,126.93,126.97,126.93,126.97,15600.0,102.4663,102.4985,102.4663,102.4985,15600.0
2007-03-19 15:20:00,126.97,126.99,126.93,126.97,12000.0,102.4985,102.5147,102.4663,102.4985,12000.0
2007-03-19 15:25:00,126.93,126.93,126.69,126.83,7300.0,102.4663,102.4663,102.2725,102.3855,7300.0
2007-03-19 15:30:00,126.83,126.88,126.78,126.78,4100.0,102.3855,102.4259,102.3452,102.3452,4100.0
2007-03-19 15:35:00,126.81,126.88,126.8,126.88,3500.0,102.3694,102.4259,102.3613,102.4259,3500.0
2007-03-19 15:40:00,126.88,126.89,126.85,126.89,6200.0,102.4259,102.434,102.4017,102.434,6200.0
2007-03-19 15:45:00,126.88,126.89,126.82,126.83,3900.0,102.4259,102.434,102.3775,102.3855,3900.0
2007-03-19 15:50:00,126.83,126.83,126.8,126.8,6100.0,102.3855,102.3855,102.3613,102.3613,6100.0
2007-03-19 15:55:00,126.8,126.81,126.74,126.75,15600.0,102.3613,102.3694,102.3129,102.3209,15600.0
2007-03-20 09:30:00,126.96,127.02,126.84,127.0,10100.0,102.4905,102.5389,102.3936,102.5228,10100.0
2007-03-20 09:35:00,127.0,127.22,126.88,127.0,4900.0,102.5228,102.7004,102.4259,102.5228,4900.0
2007-03-20 09:40:00,127.0,127.45,126.86,126.94,15800.0,102.5228,102.886,102.4097,102.4743,15800.0
2007-03-20 09:45:00,126.94,127.42,126.78,127.42,16500.0,102.4743,102.8618,102.3452,102.8618,16500.0
2007-03-20 09:50:00,127.32,127.33,127.03,127.09,6500.0,102.7811,102.7892,102.547,102.5954,6500.0
2007-03-20 09:55:00,127.14,127.21,126.66,126.7,8100.0,102.6358,102.6923,102.2483,102.2806,8100.0
2007-03-20 10:00:00,126.68,126.71,126.5,126.55,2900.0,102.2644,102.2887,102.1191,102.1595,2900.0
2007-03-20 10:05:00,126.55,127.2,126.46,127.2,8300.0,102.1595,102.6842,102.0868,102.6842,8300.0
2007-03-20 10:10:00,127.18,127.37,127.18,127.37,4200.0,102.6681,102.8215,102.6681,102.8215,4200.0
2007-03-20 10:15:00,127.39,127.4,127.24,127.37,3100.0,102.8376,102.8457,102.7165,102.8215,3100.0
2007-03-20 10:20:00,127.46,127.68,127.46,127.55,5800.0,102.8941,103.0717,102.8941,102.9668,5800.0
2007-03-20 10:25:00,127.53,127.53,127.38,127.38,2600.0,102.9506,102.9506,102.8295,102.8295,2600.0
2007-03-20 10:30:00,127.44,127.62,127.44,127.51,3900.0,102.878,103.0233,102.878,102.9345,3900.0
2007-03-20 10:35:00,127.51,127.56,127.51,127.53,800.0,102.9345,102.9748,102.9345,102.9506,800.0
2007-03-20 10:40:00,127.5,127.99,127.5,127.92,4900.0,102.9264,103.322,102.9264,103.2654,4900.0
2007-03-20 10:45:00,127.92,128.16,127.83,128.06,7700.0,103.2654,103.4592,103.1928,103.3785,7700.0
2007-03-20 10:50:00,128.06,128.35,128.06,128.25,3900.0,103.3785,103.6126,103.3785,103.5318,3900.0
2007-03-20 10:55:00,128.24,128.5,128.24,128.5,9000.0,103.5238,103.7337,103.5238,103.7337,9000.0
2007-03-20 11:00:00,128.5,128.7,128.5,128.52,8800.0,103.7337,103.8951,103.7337,103.7498,8800.0
2007-03-20 11:05:00,128.51,128.69,128.51,128.64,3900.0,103.7417,103.887,103.7417,103.8467,3900.0
2007-03-20 11:10:00,128.69,128.69,128.69,128.69,2800.0,103.887,103.887,103.887,103.887,2800.0
2007-03-20 11:15:00,128.77,128.86,128.64,128.86,3600.0,103.9516,104.0243,103.8467,104.0243,3600.0
2007-03-20 11:20:00,128.78,128.81,128.72,128.78,3300.0,103.9597,103.9839,103.9113,103.9597,3300.0
2007-03-20 11:25:00,128.79,128.86,128.79,128.82,1200.0,103.9678,104.0243,103.9678,103.992,1200.0
2007-03-20 11:30:00,128.84,128.99,128.84,128.95,2200.0,104.0081,104.1292,104.0081,104.0969,2200.0
2007-03-20 11:35:00,128.88,128.88,128.82,128.83,1500.0,104.0404,104.0404,103.992,104.0001,1500.0
2007-03-20 11:40:00,128.83,129.02,128.79,129.02,2800.0,104.0001,104.1534,103.9678,104.1534,2800.0
2007-03-20 11:45:00,129.05,129.15,129.03,129.03,2100.0,104.1777,104.2584,104.1615,104.1615,2100.0
2007-03-20 11:50:00,129.06,129.08,129.03,129.04,2300.0,104.1857,104.2019,104.1615,104.1696,2300.0
2007-03-20 11:55:00,129.04,129.21,129.04,129.09,2800.0,104.1696,104.3068,104.1696,104.2099,2800.0
2007-03-20 12:00:00,129.09,129.15,129.09,129.1,1800.0,104.2099,104.2584,104.2099,104.218,1800.0
2007-03-20 12:05:00,129.09,129.17,129.09,129.12,5400.0,104.2099,104.2745,104.2099,104.2342,5400.0
2007-03-20 12:10:00,129.08,129.18,129.08,129.18,5200.0,104.2019,104.2826,104.2019,104.2826,5200.0
2007-03-20 12:15:00,129.16,129.46,129.15,129.37,6800.0,104.2665,104.5086,104.2584,104.436,6800.0
2007-03-20 12:20:00,129.35,129.35,129.3,129.34,3200.0,104.4198,104.4198,104.3795,104.4118,3200.0
2007-03-20 12:25:00,129.34,129.35,129.31,129.34,1400.0,104.4118,104.4198,104.3875,104.4118,1400.0
2007-03-20 12:30:00,129.35,129.41,129.32,129.32,3700.0,104.4198,104.4683,104.3956,104.3956,3700.0
2007-03-20 12:35:00,129.3,129.41,129.3,129.41,3800.0,104.3795,104.4683,104.3795,104.4683,3800.0
2007-03-20 12:40:00,129.39,129.39,129.32,129.32,4500.0,104.4521,104.4521,104.3956,104.3956,4500.0
2007-03-20 12:45:00,129.31,129.34,129.3,129.3,3700.0,104.3875,104.4118,104.3795,104.3795,3700.0
2007-03-20 12:50:00,129.3,129.3,129.26,129.3,3800.0,104.3795,104.3795,104.3472,104.3795,3800.0
2007-03-20 12:55:00,129.3,129.31,129.29,129.3,2200.0,104.3795,104.3875,104.3714,104.3795,2200.0
2007-03-20 13:00:00,129.3,129.59,129.3,129.5,7100.0,104.3795,104.6136,104.3795,104.5409,7100.0
2007-03-20 13:05:00,129.43,129.49,129.43,129.45,1300.0,104.4844,104.5329,104.4844,104.5006,1300.0
2007-03-20 13:10:00,129.45,129.45,129.39,129.39,3500.0,104.5006,104.5006,104.4521,104.4521,3500.0
2007-03-20 13:15:00,129.3,129.31,129.3,129.31,1400.0,104.3795,104.3875,104.3795,104.3875,1400.0
2007-03-20 13:20:00,129.34,129.36,129.31,129.32,3100.0,104.4118,104.4279,104.3875,104.3956,3100.0
2007-03-20 13:25:00,129.32,129.4,129.32,129.38,3800.0,104.3956,104.4602,104.3956,104.4441,3800.0
2007-03-20 13:30:00,129.38,129.38,129.23,129.3,2700.0,104.4441,104.4441,104.323,104.3795,2700.0
2007-03-20 13:35:00,129.3,129.3,129.18,129.23,1900.0,104.3795,104.3795,104.2826,104.323,1900.0
2007-03-20 13:40:00,129.22,129.23,129.16,129.18,5200.0,104.3149,104.323,104.2665,104.2826,5200.0
2007-03-20 13:45:00,129.19,129.27,129.17,129.25,4900.0,104.2907,104.3553,104.2745,104.3391,4900.0
2007-03-20 13:50:00,129.25,129.25,129.19,129.2,5400.0,104.3391,104.3391,104.2907,104.2987,5400.0
2007-03-20 13:55:00,129.19,129.26,129.19,129.26,5200.0,104.2907,104.3472,104.2907,104.3472,5200.0
2007-03-20 14:00:00,129.26,129.27,129.17,129.23,7200.0,104.3472,104.3553,104.2745,104.323,7200.0
2007-03-20 14:05:00,129.24,129.4,129.23,129.4,5800.0,104.331,104.4602,104.323,104.4602,5800.0
2007-03-20 14:10:00,129.44,129.54,129.4,129.46,7200.0,104.4925,104.5732,104.4602,104.5086,7200.0
2007-03-20 14:15:00,129.46,129.48,129.4,129.44,1500.0,104.5086,104.5248,104.4602,104.4925,1500.0
2007-03-20 14:20:00,129.44,129.53,129.4,129.53,4900.0,104.4925,104.5651,104.4602,104.5651,4900.0
2007-03-20 14:25:00,129.53,129.6,129.53,129.59,7400.0,104.5651,104.6217,104.5651,104.6136,7400.0
2007-03-20 14:30:00,129.59,129.62,129.34,129.43,8000.0,104.6136,104.6378,104.4118,104.4844,8000.0
2007-03-20 14:35:00,129.43,129.47,129.43,129.43,4000.0,104.4844,104.5167,104.4844,104.4844,4000.0
2007-03-20 14:40:00,129.44,129.47,129.31,129.47,7100.0,104.4925,104.5167,104.3875,104.5167,7100.0
2007-03-20 14:45:00,129.47,129.48,129.4,129.4,4200.0,104.5167,104.5248,104.4602,104.4602,4200.0
2007-03-20 14:50:00,129.35,129.36,129.3,129.31,4200.0,104.4198,104.4279,104.3795,104.3875,4200.0
2007-03-20 14:55:00,129.31,129.35,129.31,129.34,5100.0,104.3875,104.4198,104.3875,104.4118,5100.0
2007-03-20 15:00:00,129.4,129.52,129.4,129.52,6600.0,104.4602,104.5571,104.4602,104.5571,6600.0
2007-03-20 15:05:00,129.52,129.63,129.48,129.59,4800.0,104.5571,104.6459,104.5248,104.6136,4800.0
2007-03-20 15:10:00,129.59,129.61,128.77,129.45,20700.0,104.6136,104.6297,103.9516,104.5006,20700.0
2007-03-20 15:15:00,129.4,129.41,129.36,129.36,17000.0,104.4602,104.4683,104.4279,104.4279,17000.0
2007-03-20 15:20:00,129.37,129.42,129.32,129.4,22700.0,104.436,104.4763,104.3956,104.4602,22700.0
2007-03-20 15:25:00,129.37,129.41,129.29,129.34,17000.0,104.436,104.4683,104.3714,104.4118,17000.0
2007-03-20 15:30:00,129.32,129.32,129.04,129.04,12500.0,104.3956,104.3956,104.1696,104.1696,12500.0
2007-03-20 15:35:00,129.05,129.13,129.01,129.13,21900.0,104.1777,104.2422,104.1454,104.2422,21900.0
2007-03-20 15:40:00,129.19,129.29,129.12,129.25,6400.0,104.2907,104.3714,104.2342,104.3391,6400.0
2007-03-20 15:45:00,129.23,129.4,129.18,129.4,13000.0,104.323,104.4602,104.2826,104.4602,13000.0
2007-03-20 15:50:00,129.4,129.5,129.34,129.35,10000.0,104.4602,104.5409,104.4118,104.4198,10000.0
2007-03-20 15:55:00,129.35,129.47,129.27,129.47,10200.0,104.4198,104.5167,104.3553,104.5167,10200.0
2007-03-21 09:30:00,129.48,129.48,128.97,129.05,2600.0,104.5248,104.5248,104.1131,104.1777,2600.0
2007-03-21 09:35:00,129.05,129.05,128.6,128.79,1600.0,104.1777,104.1777,103.8144,103.9678,1600.0
2007-03-21 09:40:00,128.78,129.62,128.78,129.45,3200.0,103.9597,104.6378,103.9597,104.5006,3200.0
2007-03-21 09:45:00,129.45,129.96,129.45,129.87,5500.0,104.5006,104.9123,104.5006,104.8396,5500.0
2007-03-21 09:50:00,129.73,130.32,129.54,130.31,13800.0,104.7266,105.2029,104.5732,105.1948,13800.0
2007-03-21 09:55:00,130.2,130.47,130.15,130.32,6300.0,105.106,105.324,105.0657,105.2029,6300.0
2007-03-21 10:00:00,130.22,130.24,130.02,130.1,7200.0,105.1222,105.1383,104.9607,105.0253,7200.0
2007-03-21 10:05:00,130.1,130.11,130.03,130.04,3400.0,105.0253,105.0334,104.9688,104.9769,3400.0
2007-03-21 10:10:00,130.05,130.2,130.04,130.1,12300.0,104.9849,105.106,104.9769,105.0253,12300.0
2007-03-21 10:15:00,130.11,130.18,130.1,130.17,10500.0,105.0334,105.0899,105.0253,105.0818,10500.0
2007-03-21 10:20:00,130.17,130.35,130.16,130.26,3300.0,105.0818,105.2271,105.0737,105.1545,3300.0
2007-03-21 10:25:00,130.25,130.3,129.92,130.0,5300.0,105.1464,105.1867,104.88,104.9446,5300.0
2007-03-21 10:30:00,129.97,129.97,129.61,129.66,6000.0,104.9203,104.9203,104.6297,104.6701,6000.0
2007-03-21 10:35:00,129.64,129.81,129.64,129.74,3700.0,104.6539,104.7912,104.6539,104.7347,3700.0
2007-03-21 10:40:00,129.74,129.77,129.7,129.7,3300.0,104.7347,104.7589,104.7024,104.7024,3300.0
2007-03-21 10:45:00,129.7,129.7,129.68,129.7,11600.0,104.7024,104.7024,104.6862,104.7024,11600.0
2007-03-21 10:50:00,129.67,129.7,129.51,129.58,5900.0,104.6782,104.7024,104.549,104.6055,5900.0
2007-03-21 10:55:00,129.52,129.57,129.4,129.42,8200.0,104.5571,104.5974,104.4602,104.4763,8200.0
2007-03-21 11:00:00,129.42,129.72,129.41,129.68,4100.0,104.4763,104.7185,104.4683,104.6862,4100.0
2007-03-21 11:05:00,129.72,129.75,129.65,129.65,3700.0,104.7185,104.7427,104.662,104.662,3700.0
2007-03-21 11:10:00,129.65,129.67,129.64,129.67,3400.0,104.662,104.6782,104.6539,104.6782,3400.0
2007-03-21 11:15:00,129.7,129.89,129.68,129.82,8700.0,104.7024,104.8558,104.6862,104.7993,8700.0
2007-03-21 11:20:00,129.81,129.82,129.58,129.58,1600.0,104.7912,104.7993,104.6055,104.6055,1600.0
2007-03-21 11:25:00,129.55,129.55,129.55,129.55,100.0,104.5813,104.5813,104.5813,104.5813,100.0
2007-03-21 11:30:00,129.55,129.55,129.49,129.55,300.0,104.5813,104.5813,104.5329,104.5813,300.0
2007-03-21 11:35:00,129.56,129.75,129.56,129.75,7000.0,104.5894,104.7427,104.5894,104.7427,7000.0
2007-03-21 11:40:00,129.75,129.84,129.75,129.79,1600.0,104.7427,104.8154,104.7427,104.775,1600.0
2007-03-21 11:45:00,129.82,129.86,129.8,129.86,2300.0,104.7993,104.8315,104.7831,104.8315,2300.0
2007-03-21 11:50:00,129.88,129.88,129.81,129.85,3200.0,104.8477,104.8477,104.7912,104.8235,3200.0
2007-03-21 11:55:00,129.87,129.88,129.79,129.87,3300.0,104.8396,104.8477,104.775,104.8396,3300.0
2007-03-21 12:00:00,129.87,129.96,129.83,129.96,3300.0,104.8396,104.9123,104.8073,104.9123,3300.0
2007-03-21 12:05:00,129.98,130.09,129.98,130.04,2100.0,104.9284,105.0172,104.9284,104.9769,2100.0
2007-03-21 12:10:00,130.06,130.32,130.06,130.18,4000.0,104.993,105.2029,104.993,105.0899,4000.0
2007-03-21 12:15:00,130.2,130.2,130.04,130.16,2100.0,105.106,105.106,104.9769,105.0737,2100.0
2007-03-21 12:20:00,130.17,130.17,130.04,130.1,3100.0,105.0818,105.0818,104.9769,105.0253,3100.0
2007-03-21 12:25:00,130.1,130.25,130.08,130.25,3300.0,105.0253,105.1464,105.0091,105.1464,3300.0
2007-03-21 12:30:00,130.26,130.29,130.19,130.26,6100.0,105.1545,105.1787,105.0979,105.1545,6100.0
2007-03-21 12:35:00,130.26,130.45,130.26,130.39,38900.0,105.1545,105.3078,105.1545,105.2594,38900.0
2007-03-21 12:40:00,130.39,130.43,130.39,130.43,1800.0,105.2594,105.2917,105.2594,105.2917,1800.0
2007-03-21 12:45:00,130.43,130.66,130.41,130.58,3500.0,105.2917,105.4774,105.2755,105.4128,3500.0
2007-03-21 12:50:00,130.62,130.77,130.62,130.75,6100.0,105.4451,105.5662,105.4451,105.55,6100.0
2007-03-21 12:55:00,130.75,130.77,130.74,130.74,3400.0,105.55,105.5662,105.5419,105.5419,3400.0
2007-03-21 13:00:00,130.71,130.74,130.7,130.73,600.0,105.5177,105.5419,105.5096,105.5339,600.0
2007-03-21 13:05:00,130.7,130.7,130.51,130.59,5000.0,105.5096,105.5096,105.3563,105.4208,5000.0
2007-03-21 13:10:00,130.61,130.63,130.56,130.57,2600.0,105.437,105.4531,105.3966,105.4047,2600.0
2007-03-21 13:15:00,130.64,130.7,130.64,130.7,2700.0,105.4612,105.5096,105.4612,105.5096,2700.0
2007-03-21 13:20:00,130.68,130.88,130.68,130.88,6000.0,105.4935,105.655,105.4935,105.655,6000.0
2007-03-21 13:25:00,130.85,130.98,130.85,130.92,3300.0,105.6307,105.7357,105.6307,105.6872,3300.0
2007-03-21 13:30:00,130.92,130.96,130.88,130.95,28100.0,105.6872,105.7195,105.655,105.7115,28100.0
2007-03-21 13:35:00,130.95,130.96,130.88,130.96,5500.0,105.7115,105.7195,105.655,105.7195,5500.0
2007-03-21 13:40:00,130.96,131.12,130.96,131.12,6700.0,105.7195,105.8487,105.7195,105.8487,6700.0
2007-03-21 13:45:00,131.08,131.09,131.07,131.07,800.0,105.8164,105.8245,105.8083,105.8083,800.0
2007-03-21 13:50:00,131.06,131.06,130.97,131.04,3700.0,105.8003,105.8003,105.7276,105.7841,3700.0
2007-03-21 13:55:00,131.04,131.04,130.92,130.93,8700.0,105.7841,105.7841,105.6872,105.6953,8700.0
2007-03-21 14:00:00,131.02,131.06,130.91,130.98,3100.0,105.768,105.8003,105.6792,105.7357,3100.0
2007-03-21 14:05:00,130.92,130.93,130.74,130.83,1700.0,105.6872,105.6953,105.5419,105.6146,1700.0
2007-03-21 14:10:00,130.78,130.98,130.7,130.86,6600.0,105.5742,105.7357,105.5096,105.6388,6600.0
2007-03-21 14:15:00,130.86,131.69,130.86,131.51,28500.0,105.6388,106.3088,105.6388,106.1635,28500.0
2007-03-21 14:20:00,131.48,132.24,131.48,132.09,17000.0,106.1393,106.7528,106.1393,106.6317,17000.0
2007-03-21 14:25:00,132.1,132.44,132.1,132.24,21600.0,106.6398,106.9143,106.6398,106.7528,21600.0
2007-03-21 14:30:00,132.25,132.4,132.2,132.32,9400.0,106.7609,106.882,106.7205,106.8174,9400.0
2007-03-21 14:35:00,132.33,132.36,132.23,132.31,4700.0,106.8255,106.8497,106.7448,106.8093,4700.0
2007-03-21 14:40:00,132.28,132.65,132.25,132.62,13300.0,106.7851,107.0838,106.7609,107.0596,13300.0
2007-03-21 14:45:00,132.62,132.67,132.4,132.6,9500.0,107.0596,107.1,106.882,107.0435,9500.0
2007-03-21 14:50:00,132.69,133.4,132.69,133.4,13300.0,107.1161,107.6893,107.1161,107.6893,13300.0
2007-03-21 14:55:00,133.43,133.74,133.4,133.72,9000.0,107.7135,107.9637,107.6893,107.9476,9000.0
2007-03-21 15:00:00,133.72,134.15,133.59,133.67,23700.0,107.9476,108.2947,107.8426,107.9072,23700.0
2007-03-21 15:05:00,133.6,133.67,133.38,133.64,8400.0,107.8507,107.9072,107.6731,107.883,8400.0
2007-03-21 15:10:00,133.65,133.75,133.53,133.58,26200.0,107.8911,107.9718,107.7942,107.8346,26200.0
2007-03-21 15:15:00,133.58,133.86,133.33,133.39,21700.0,107.8346,108.0606,107.6328,107.6812,21700.0
2007-03-21 15:20:00,133.38,133.85,133.31,133.71,19600.0,107.6731,108.0525,107.6166,107.9395,19600.0
2007-03-21 15:25:00,133.71,133.71,133.26,133.68,32800.0,107.9395,107.9395,107.5762,107.9153,32800.0
2007-03-21 15:30:00,133.68,134.11,133.66,134.03,27300.0,107.9153,108.2624,107.8992,108.1978,27300.0
2007-03-21 15:35:00,134.04,134.13,133.45,133.72,69200.0,108.2059,108.2786,107.7296,107.9476,69200.0
2007-03-21 15:40:00,133.72,133.75,132.16,133.25,88100.0,107.9476,107.9718,106.6883,107.5682,88100.0
2007-03-21 15:45:00,133.14,133.33,132.81,132.87,39500.0,107.4794,107.6328,107.213,107.2614,39500.0
2007-03-21 15:50:00,132.88,133.7,132.51,133.7,82900.0,107.2695,107.9314,106.9708,107.9314,82900.0
2007-03-21 15:55:00,133.7,134.42,133.45,133.93,51700.0,107.9314,108.5127,107.7296,108.1171,51700.0
2007-03-22 09:30:00,134.22,134.75,134.22,134.71,7300.0,108.3512,108.7791,108.3512,108.7468,7300.0
2007-03-22 09:35:00,134.71,134.92,134.0,134.86,7000.0,108.7468,108.9163,108.1736,108.8679,7000.0
2007-03-22 09:40:00,134.82,134.9,134.56,134.59,4300.0,108.8356,108.9002,108.6257,108.6499,4300.0
2007-03-22 09:45:00,134.55,134.63,134.41,134.41,6800.0,108.6176,108.6822,108.5046,108.5046,6800.0
2007-03-22 09:50:00,134.3,134.3,133.57,133.57,4100.0,108.4158,108.4158,107.8265,107.8265,4100.0
2007-03-22 09:55:00,133.53,133.53,132.85,133.03,17800.0,107.7942,107.7942,107.2453,107.3906,17800.0
2007-03-22 10:00:00,133.01,133.16,132.81,133.0,13600.0,107.3744,107.4955,107.213,107.3664,13600.0
2007-03-22 10:05:00,132.98,133.57,132.84,132.97,22300.0,107.3502,107.8265,107.2372,107.3421,22300.0
2007-03-22 10:10:00,133.57,134.3,133.56,134.25,20300.0,107.8265,108.4158,107.8184,108.3754,20300.0
2007-03-22 10:15:00,134.25,134.25,133.92,134.0,11000.0,108.3754,108.3754,108.109,108.1736,11000.0
2007-03-22 10:20:00,134.03,134.48,134.0,134.32,11700.0,108.1978,108.5611,108.1736,108.4319,11700.0
2007-03-22 10:25:00,134.3,134.3,133.86,133.88,20800.0,108.4158,108.4158,108.0606,108.0768,20800.0
2007-03-22 10:30:00,133.92,134.04,133.88,133.89,8700.0,108.109,108.2059,108.0768,108.0848,8700.0
2007-03-22 10:35:00,133.91,134.16,133.91,134.05,9500.0,108.101,108.3028,108.101,108.214,9500.0
2007-03-22 10:40:00,134.04,134.27,133.97,134.18,8400.0,108.2059,108.3916,108.1494,108.3189,8400.0
2007-03-22 10:45:00,134.27,134.48,134.19,134.48,5800.0,108.3916,108.5611,108.327,108.5611,5800.0
2007-03-22 10:50:00,134.4,134.47,134.3,134.35,14300.0,108.4965,108.553,108.4158,108.4562,14300.0
2007-03-22 10:55:00,134.3,134.58,134.3,134.49,7900.0,108.4158,108.6418,108.4158,108.5692,7900.0
2007-03-22 11:00:00,134.42,134.67,134.4,134.4,12800.0,108.5127,108.7145,108.4965,108.4965,12800.0
2007-03-22 11:05:00,134.32,134.33,134.04,134.06,11100.0,108.4319,108.44,108.2059,108.2221,11100.0
2007-03-22 11:10:00,134.01,134.09,134.0,134.0,1500.0,108.1817,108.2463,108.1736,108.1736,1500.0
2007-03-22 11:15:00,133.96,133.97,133.87,133.92,3100.0,108.1413,108.1494,108.0687,108.109,3100.0
2007-03-22 11:20:00,133.92,133.96,133.57,133.85,13600.0,108.109,108.1413,107.8265,108.0525,13600.0
2007-03-22 11:25:00,133.85,133.85,133.71,133.79,6600.0,108.0525,108.0525,107.9395,108.0041,6600.0
2007-03-22 11:30:00,133.74,133.98,133.74,133.98,3600.0,107.9637,108.1575,107.9637,108.1575,3600.0
2007-03-22 11:35:00,134.03,134.03,133.89,134.02,7200.0,108.1978,108.1978,108.0848,108.1898,7200.0
2007-03-22 11:40:00,134.04,134.04,133.87,133.93,10400.0,108.2059,108.2059,108.0687,108.1171,10400.0
2007-03-22 11:45:00,133.95,134.04,133.8,134.02,10800.0,108.1333,108.2059,108.0122,108.1898,10800.0
2007-03-22 11:50:00,134.02,134.09,133.88,134.01,12200.0,108.1898,108.2463,108.0768,108.1817,12200.0
2007-03-22 11:55:00,134.01,134.34,133.98,134.28,8700.0,108.1817,108.4481,108.1575,108.3997,8700.0
2007-03-22 12:00:00,134.31,134.31,134.06,134.07,12600.0,108.4239,108.4239,108.2221,108.2301,12600.0
2007-03-22 12:05:00,134.04,134.05,133.99,134.0,12800.0,108.2059,108.214,108.1656,108.1736,12800.0
2007-03-22 12:10:00,134.0,134.14,133.98,134.0,17600.0,108.1736,108.2866,108.1575,108.1736,17600.0
2007-03-22 12:15:00,134.0,134.11,133.96,134.11,12900.0,108.1736,108.2624,108.1413,108.2624,12900.0
2007-03-22 12:20:00,134.08,134.13,133.98,133.98,4900.0,108.2382,108.2786,108.1575,108.1575,4900.0
2007-03-22 12:25:00,133.99,134.08,133.83,133.84,3800.0,108.1656,108.2382,108.0364,108.0445,3800.0
2007-03-22 12:30:00,133.84,134.1,133.82,133.82,4900.0,108.0445,108.2544,108.0283,108.0283,4900.0
2007-03-22 12:35:00,133.8,133.81,133.72,133.77,5100.0,108.0122,108.0202,107.9476,107.988,5100.0
2007-03-22 12:40:00,133.77,134.12,133.76,134.06,3100.0,107.988,108.2705,107.9799,108.2221,3100.0
2007-03-22 12:45:00,134.06,134.06,133.93,133.94,3900.0,108.2221,108.2221,108.1171,108.1252,3900.0
2007-03-22 12:50:00,133.94,134.0,133.91,133.97,3400.0,108.1252,108.1736,108.101,108.1494,3400.0
2007-03-22 12:55:00,133.95,134.07,133.94,133.96,7000.0,108.1333,108.2301,108.1252,108.1413,7000.0
2007-03-22 13:00:00,133.98,134.03,133.9,133.9,3000.0,108.1575,108.1978,108.0929,108.0929,3000.0
2007-03-22 13:05:00,133.94,133.99,133.86,133.98,6200.0,108.1252,108.1656,108.0606,108.1575,6200.0
2007-03-22 13:10:00,133.97,133.97,133.85,133.85,4300.0,108.1494,108.1494,108.0525,108.0525,4300.0
2007-03-22 13:15:00,133.86,134.0,133.81,133.96,5800.0,108.0606,108.1736,108.0202,108.1413,5800.0
2007-03-22 13:20:00,134.0,134.03,133.95,133.95,3500.0,108.1736,108.1978,108.1333,108.1333,3500.0
2007-03-22 13:25:00,133.94,134.08,133.94,134.01,6600.0,108.1252,108.2382,108.1252,108.1817,6600.0
2007-03-22 13:30:00,133.97,134.01,133.88,133.89,5500.0,108.1494,108.1817,108.0768,108.0848,5500.0
2007-03-22 13:35:00,133.88,133.97,133.86,133.95,5400.0,108.0768,108.1494,108.0606,108.1333,5400.0
2007-03-22 13:40:00,133.96,134.01,133.88,133.93,5700.0,108.1413,108.1817,108.0768,108.1171,5700.0
2007-03-22 13:45:00,133.93,133.93,133.86,133.86,5100.0,108.1171,108.1171,108.0606,108.0606,5100.0
2007-03-22 13:50:00,133.87,134.05,133.87,133.95,6900.0,108.0687,108.214,108.0687,108.1333,6900.0
2007-03-22 13:55:00,133.91,133.93,133.88,133.89,2500.0,108.101,108.1171,108.0768,108.0848,2500.0
2007-03-22 14:00:00,133.9,134.0,133.89,133.93,7900.0,108.0929,108.1736,108.0848,108.1171,7900.0
2007-03-22 14:05:00,133.91,133.96,133.91,133.94,4500.0,108.101,108.1413,108.101,108.1252,4500.0
2007-03-22 14:10:00,133.94,133.99,133.94,133.99,3100.0,108.1252,108.1656,108.1252,108.1656,3100.0
2007-03-22 14:15:00,133.98,134.02,133.96,134.0,6900.0,108.1575,108.1898,108.1413,108.1736,6900.0
2007-03-22 14:20:00,133.98,133.99,133.92,133.95,2900.0,108.1575,108.1656,108.109,108.1333,2900.0
2007-03-22 14:25:00,133.95,134.04,133.94,134.01,7800.0,108.1333,108.2059,108.1252,108.1817,7800.0
2007-03-22 14:30:00,134.03,134.39,134.01,134.25,11000.0,108.1978,108.4885,108.1817,108.3754,11000.0
2007-03-22 14:35:00,134.23,134.3,133.95,134.28,11000.0,108.3593,108.4158,108.1333,108.3997,11000.0
2007-03-22 14:40:00,134.28,134.3,134.23,134.24,3000.0,108.3997,108.4158,108.3593,108.3674,3000.0
2007-03-22 14:45:00,134.24,134.25,134.19,134.25,4100.0,108.3674,108.3754,108.327,108.3754,4100.0
2007-03-22 14:50:00,134.18,134.18,134.0,134.03,3500.0,108.3189,108.3189,108.1736,108.1978,3500.0
2007-03-22 14:55:00,134.03,134.21,133.97,134.21,6000.0,108.1978,108.3432,108.1494,108.3432,6000.0
2007-03-22 15:00:00,134.21,134.21,134.07,134.13,6300.0,108.3432,108.3432,108.2301,108.2786,6300.0
2007-03-22 15:05:00,134.09,134.14,134.03,134.03,9900.0,108.2463,108.2866,108.1978,108.1978,9900.0
2007-03-22 15:10:00,134.06,134.12,134.0,134.12,9700.0,108.2221,108.2705,108.1736,108.2705,9700.0
2007-03-22 15:15:00,134.12,134.24,134.06,134.09,9000.0,108.2705,108.3674,108.2221,108.2463,9000.0
2007-03-22 15:20:00,134.09,134.29,134.07,134.29,28700.0,108.2463,108.4077,108.2301,108.4077,28700.0
2007-03-22 15:25:00,134.29,134.75,134.28,134.74,28300.0,108.4077,108.7791,108.3997,108.771,28300.0
2007-03-22 15:30:00,134.74,134.82,134.62,134.7,19700.0,108.771,108.8356,108.6741,108.7387,19700.0
2007-03-22 15:35:00,134.71,134.82,134.63,134.64,6600.0,108.7468,108.8356,108.6822,108.6903,6600.0
2007-03-22 15:40:00,134.65,134.74,134.63,134.71,7200.0,108.6983,108.771,108.6822,108.7468,7200.0
2007-03-22 15:45:00,134.68,134.68,134.5,134.5,5900.0,108.7226,108.7226,108.5773,108.5773,5900.0
2007-03-22 15:50:00,134.51,134.64,134.47,134.61,10600.0,108.5853,108.6903,108.553,108.6661,10600.0
2007-03-22 15:55:00,134.61,134.72,134.6,134.72,21300.0,108.6661,108.7549,108.658,108.7549,21300.0
2007-03-23 09:30:00,134.9,134.92,134.33,134.34,7900.0,108.9002,108.9163,108.44,108.4481,7900.0
2007-03-23 09:35:00,134.34,134.34,134.01,134.22,6100.0,108.4481,108.4481,108.1817,108.3512,6100.0
2007-03-23 09:40:00,134.22,134.33,134.0,134.26,17100.0,108.3512,108.44,108.1736,108.3835,17100.0
2007-03-23 09:45:00,134.31,134.31,134.07,134.18,8900.0,108.4239,108.4239,108.2301,108.3189,8900.0
2007-03-23 09:50:00,134.25,134.29,134.06,134.07,7900.0,108.3754,108.4077,108.2221,108.2301,7900.0
2007-03-23 09:55:00,134.08,134.28,134.02,134.28,16000.0,108.2382,108.3997,108.1898,108.3997,16000.0
2007-03-23 10:00:00,134.28,134.95,134.28,134.76,21100.0,108.3997,108.9405,108.3997,108.7871,21100.0
2007-03-23 10:05:00,134.85,134.95,134.75,134.94,13300.0,108.8598,108.9405,108.7791,108.9325,13300.0
2007-03-23 10:10:00,134.95,135.0,134.61,134.61,11300.0,108.9405,108.9809,108.6661,108.6661,11300.0
2007-03-23 10:15:00,134.64,134.7,134.61,134.63,3100.0,108.6903,108.7387,108.6661,108.6822,3100.0
2007-03-23 10:20:00,134.63,134.67,134.51,134.62,7800.0,108.6822,108.7145,108.5853,108.6741,7800.0
2007-03-23 10:25:00,134.62,134.76,134.42,134.52,9000.0,108.6741,108.7871,108.5127,108.5934,9000.0
2007-03-23 10:30:00,134.52,134.52,134.41,134.41,4300.0,108.5934,108.5934,108.5046,108.5046,4300.0
2007-03-23 10:35:00,134.38,134.43,134.29,134.39,4500.0,108.4804,108.5207,108.4077,108.4885,4500.0
2007-03-23 10:40:00,134.32,134.37,134.16,134.16,1500.0,108.4319,108.4723,108.3028,108.3028,1500.0
2007-03-23 10:45:00,134.17,134.34,134.1,134.34,5600.0,108.3109,108.4481,108.2544,108.4481,5600.0
2007-03-23 10:50:00,134.34,134.44,134.28,134.33,3800.0,108.4481,108.5288,108.3997,108.44,3800.0
2007-03-23 10:55:00,134.23,134.23,134.23,134.23,100.0,108.3593,108.3593,108.3593,108.3593,100.0
2007-03-23 11:00:00,134.26,134.36,134.23,134.36,7700.0,108.3835,108.4642,108.3593,108.4642,7700.0
2007-03-23 11:05:00,134.33,134.46,134.31,134.46,10500.0,108.44,108.545,108.4239,108.545,10500.0
2007-03-23 11:10:00,134.41,134.52,134.35,134.52,9300.0,108.5046,108.5934,108.4562,108.5934,9300.0
2007-03-23 11:15:00,134.53,134.64,134.3,134.35,6500.0,108.6015,108.6903,108.4158,108.4562,6500.0
2007-03-23 11:20:00,134.37,134.4,134.33,134.37,7000.0,108.4723,108.4965,108.44,108.4723,7000.0
2007-03-23 11:25:00,134.37,134.38,134.35,134.37,2300.0,108.4723,108.4804,108.4562,108.4723,2300.0
2007-03-23 11:30:00,134.37,134.43,134.37,134.4,4300.0,108.4723,108.5207,108.4723,108.4965,4300.0
2007-03-23 11:35:00,134.4,134.4,134.25,134.26,4800.0,108.4965,108.4965,108.3754,108.3835,4800.0
2007-03-23 11:40:00,134.26,134.59,134.21,134.57,13400.0,108.3835,108.6499,108.3432,108.6338,13400.0
2007-03-23 11:45:00,134.57,134.57,134.45,134.49,4500.0,108.6338,108.6338,108.5369,108.5692,4500.0
2007-03-23 11:50:00,134.5,134.54,134.47,134.49,3200.0,108.5773,108.6095,108.553,108.5692,3200.0
2007-03-23 11:55:00,134.53,134.61,134.5,134.53,5000.0,108.6015,108.6661,108.5773,108.6015,5000.0
2007-03-23 12:00:00,134.54,134.55,134.45,134.47,5000.0,108.6095,108.6176,108.5369,108.553,5000.0
2007-03-23 12:05:00,134.49,134.51,134.41,134.48,8800.0,108.5692,108.5853,108.5046,108.5611,8800.0
2007-03-23 12:10:00,134.48,134.52,134.45,134.49,5700.0,108.5611,108.5934,108.5369,108.5692,5700.0
2007-03-23 12:15:00,134.48,134.51,134.45,134.45,2400.0,108.5611,108.5853,108.5369,108.5369,2400.0
2007-03-23 12:20:00,134.49,134.49,134.33,134.33,13700.0,108.5692,108.5692,108.44,108.44,13700.0
2007-03-23 12:25:00,134.34,134.42,134.31,134.42,3400.0,108.4481,108.5127,108.4239,108.5127,3400.0
2007-03-23 12:30:00,134.45,134.52,134.34,134.36,4200.0,108.5369,108.5934,108.4481,108.4642,4200.0
2007-03-23 12:35:00,134.32,134.32,134.23,134.23,1500.0,108.4319,108.4319,108.3593,108.3593,1500.0
2007-03-23 12:40:00,134.24,134.36,134.03,134.04,17500.0,108.3674,108.4642,108.1978,108.2059,17500.0
2007-03-23 12:45:00,134.05,134.08,134.0,134.05,5600.0,108.214,108.2382,108.1736,108.214,5600.0
2007-03-23 12:50:00,134.02,134.02,133.91,133.94,4800.0,108.1898,108.1898,108.101,108.1252,4800.0
2007-03-23 12:55:00,133.95,133.95,133.7,133.75,6200.0,108.1333,108.1333,107.9314,107.9718,6200.0
2007-03-23 13:00:00,133.79,134.03,133.79,133.95,4300.0,108.0041,108.1978,108.0041,108.1333,4300.0
2007-03-23 13:05:00,133.96,133.99,133.89,133.89,4200.0,108.1413,108.1656,108.0848,108.0848,4200.0
2007-03-23 13:10:00,133.84,133.86,133.76,133.83,7300.0,108.0445,108.0606,107.9799,108.0364,7300.0
2007-03-23 13:15:00,133.83,133.84,133.82,133.83,4300.0,108.0364,108.0445,108.0283,108.0364,4300.0
2007-03-23 13:20:00,133.83,133.83,133.83,133.83,200.0,108.0364,108.0364,108.0364,108.0364,200.0
2007-03-23 13:25:00,133.83,133.84,133.74,133.74,3500.0,108.0364,108.0445,107.9637,107.9637,3500.0
2007-03-23 13:30:00,133.71,133.72,133.69,133.69,2800.0,107.9395,107.9476,107.9234,107.9234,2800.0
2007-03-23 13:35:00,133.66,133.67,133.61,133.67,3700.0,107.8992,107.9072,107.8588,107.9072,3700.0
2007-03-23 13:40:00,133.78,133.78,133.75,133.76,2700.0,107.996,107.996,107.9718,107.9799,2700.0
2007-03-23 13:45:00,133.75,133.76,133.75,133.75,2800.0,107.9718,107.9799,107.9718,107.9718,2800.0
2007-03-23 13:50:00,133.76,133.76,133.72,133.72,900.0,107.9799,107.9799,107.9476,107.9476,900.0
2007-03-23 13:55:00,133.68,133.72,133.61,133.72,11500.0,107.9153,107.9476,107.8588,107.9476,11500.0
2007-03-23 14:00:00,133.72,133.76,133.68,133.76,11200.0,107.9476,107.9799,107.9153,107.9799,11200.0
2007-03-23 14:05:00,133.79,133.84,133.78,133.82,2200.0,108.0041,108.0445,107.996,108.0283,2200.0
2007-03-23 14:10:00,133.82,134.04,133.82,133.99,5000.0,108.0283,108.2059,108.0283,108.1656,5000.0
2007-03-23 14:15:00,133.97,133.97,133.92,133.97,900.0,108.1494,108.1494,108.109,108.1494,900.0
2007-03-23 14:20:00,133.9,133.9,133.84,133.89,1600.0,108.0929,108.0929,108.0445,108.0848,1600.0
2007-03-23 14:25:00,133.9,133.9,133.5,133.59,20700.0,108.0929,108.0929,107.77,107.8426,20700.0
2007-03-23 14:30:00,133.58,133.88,133.58,133.82,6300.0,107.8346,108.0768,107.8346,108.0283,6300.0
2007-03-23 14:35:00,133.86,134.0,133.86,133.99,4800.0,108.0606,108.1736,108.0606,108.1656,4800.0
2007-03-23 14:40:00,134.0,134.07,133.97,134.01,12200.0,108.1736,108.2301,108.1494,108.1817,12200.0
2007-03-23 14:45:00,134.01,134.08,133.98,134.06,4700.0,108.1817,108.2382,108.1575,108.2221,4700.0
2007-03-23 14:50:00,134.06,134.06,133.97,134.0,6300.0,108.2221,108.2221,108.1494,108.1736,6300.0
2007-03-23 14:55:00,134.0,134.07,133.97,133.99,8000.0,108.1736,108.2301,108.1494,108.1656,8000.0
2007-03-23 15:00:00,133.96,134.06,133.92,134.06,5200.0,108.1413,108.2221,108.109,108.2221,5200.0
2007-03-23 15:05:00,134.07,134.15,134.07,134.07,4800.0,108.2301,108.2947,108.2301,108.2301,4800.0
2007-03-23 15:10:00,134.08,134.13,134.07,134.13,2600.0,108.2382,108.2786,108.2301,108.2786,2600.0
2007-03-23 15:15:00,134.13,134.13,134.01,134.04,7000.0,108.2786,108.2786,108.1817,108.2059,7000.0
2007-03-23 15:20:00,134.06,134.29,133.99,134.25,17500.0,108.2221,108.4077,108.1656,108.3754,17500.0
2007-03-23 15:25:00,134.25,134.25,134.05,134.14,9000.0,108.3754,108.3754,108.214,108.2866,9000.0
2007-03-23 15:30:00,134.17,134.21,134.13,134.16,7900.0,108.3109,108.3432,108.2786,108.3028,7900.0
2007-03-23 15:35:00,134.17,134.28,134.12,134.22,19900.0,108.3109,108.3997,108.2705,108.3512,19900.0
2007-03-23 15:40:00,134.22,134.26,134.21,134.24,10800.0,108.3512,108.3835,108.3432,108.3674,10800.0
2007-03-23 15:45:00,134.21,134.23,133.87,133.88,13200.0,108.3432,108.3593,108.0687,108.0768,13200.0
2007-03-23 15:50:00,133.93,134.09,133.93,134.03,13900.0,108.1171,108.2463,108.1171,108.1978,13900.0
2007-03-23 15:55:00,134.01,134.02,133.83,133.85,21300.0,108.1817,108.1898,108.0364,108.0525,21300.0
2007-03-26 09:30:00,133.82,134.27,133.82,134.23,11600.0,108.0283,108.3916,108.0283,108.3593,11600.0
2007-03-26 09:35:00,134.41,134.73,134.39,134.45,7000.0,108.5046,108.7629,108.4885,108.5369,7000.0
2007-03-26 09:40:00,134.39,134.4,133.95,134.2,4200.0,108.4885,108.4965,108.1333,108.3351,4200.0
2007-03-26 09:45:00,134.2,134.31,133.7,134.04,14000.0,108.3351,108.4239,107.9314,108.2059,14000.0
2007-03-26 09:50:00,133.78,134.24,133.78,134.04,9700.0,107.996,108.3674,107.996,108.2059,9700.0
2007-03-26 09:55:00,134.05,134.06,133.99,134.0,3500.0,108.214,108.2221,108.1656,108.1736,3500.0
2007-03-26 10:00:00,133.98,133.98,133.17,133.25,9400.0,108.1575,108.1575,107.5036,107.5682,9400.0
2007-03-26 10:05:00,133.28,133.28,132.53,132.75,7700.0,107.5924,107.5924,106.9869,107.1645,7700.0
2007-03-26 10:10:00,132.95,133.67,132.84,133.66,45600.0,107.326,107.9072,107.2372,107.8992,45600.0
2007-03-26 10:15:00,133.66,134.32,133.49,134.32,9000.0,107.8992,108.4319,107.7619,108.4319,9000.0
2007-03-26 10:20:00,134.23,134.23,133.34,133.35,5200.0,108.3593,108.3593,107.6408,107.6489,5200.0
2007-03-26 10:25:00,133.27,133.77,133.2,133.36,5700.0,107.5843,107.988,107.5278,107.657,5700.0
2007-03-26 10:30:00,133.42,133.51,133.37,133.51,5100.0,107.7054,107.7781,107.665,107.7781,5100.0
2007-03-26 10:35:00,133.57,133.67,133.5,133.55,6500.0,107.8265,107.9072,107.77,107.8104,6500.0
2007-03-26 10:40:00,133.55,133.58,133.42,133.42,5400.0,107.8104,107.8346,107.7054,107.7054,5400.0
2007-03-26 10:45:00,133.34,133.34,133.17,133.18,2500.0,107.6408,107.6408,107.5036,107.5117,2500.0
2007-03-26 10:50:00,133.18,133.57,133.13,133.22,6800.0,107.5117,107.8265,107.4713,107.544,6800.0
2007-03-26 10:55:00,133.22,133.32,133.19,133.32,3100.0,107.544,107.6247,107.5197,107.6247,3100.0
2007-03-26 11:00:00,133.32,133.52,133.21,133.52,8600.0,107.6247,107.7861,107.5359,107.7861,8600.0
2007-03-26 11:05:00,133.47,133.48,133.33,133.48,3700.0,107.7458,107.7538,107.6328,107.7538,3700.0
2007-03-26 11:10:00,133.59,133.6,133.46,133.52,5000.0,107.8426,107.8507,107.7377,107.7861,5000.0
2007-03-26 11:15:00,133.52,133.53,133.45,133.48,4900.0,107.7861,107.7942,107.7296,107.7538,4900.0
2007-03-26 11:20:00,133.41,133.44,133.29,133.29,3900.0,107.6973,107.7216,107.6005,107.6005,3900.0
2007-03-26 11:25:00,133.25,133.26,133.13,133.26,3800.0,107.5682,107.5762,107.4713,107.5762,3800.0
2007-03-26 11:30:00,133.3,133.36,133.3,133.34,3400.0,107.6085,107.657,107.6085,107.6408,3400.0
2007-03-26 11:35:00,133.35,133.56,133.34,133.54,8700.0,107.6489,107.8184,107.6408,107.8023,8700.0
2007-03-26 11:40:00,133.54,133.54,133.3,133.34,7300.0,107.8023,107.8023,107.6085,107.6408,7300.0
2007-03-26 11:45:00,133.32,133.45,133.31,133.37,5200.0,107.6247,107.7296,107.6166,107.665,5200.0
2007-03-26 11:50:00,133.39,133.56,133.35,133.52,2200.0,107.6812,107.8184,107.6489,107.7861,2200.0
2007-03-26 11:55:00,133.62,133.7,133.62,133.68,600.0,107.8669,107.9314,107.8669,107.9153,600.0
2007-03-26 12:00:00,133.75,133.9,133.75,133.9,1200.0,107.9718,108.0929,107.9718,108.0929,1200.0
2007-03-26 12:05:00,133.98,134.19,133.98,134.07,4700.0,108.1575,108.327,108.1575,108.2301,4700.0
2007-03-26 12:10:00,134.09,134.09,133.94,133.94,2300.0,108.2463,108.2463,108.1252,108.1252,2300.0
2007-03-26 12:15:00,133.98,133.99,133.98,133.99,400.0,108.1575,108.1656,108.1575,108.1656,400.0
2007-03-26 12:20:00,133.99,134.25,133.99,134.22,6000.0,108.1656,108.3754,108.1656,108.3512,6000.0
2007-03-26 12:25:00,134.23,134.49,134.23,134.49,800.0,108.3593,108.5692,108.3593,108.5692,800.0
2007-03-26 12:30:00,134.48,134.49,134.48,134.48,800.0,108.5611,108.5692,108.5611,108.5611,800.0
2007-03-26 12:35:00,134.49,134.63,134.49,134.63,3000.0,108.5692,108.6822,108.5692,108.6822,3000.0
2007-03-26 12:40:00,134.63,134.67,134.57,134.6,4200.0,108.6822,108.7145,108.6338,108.658,4200.0
2007-03-26 12:45:00,134.61,134.8,134.49,134.49,5100.0,108.6661,108.8194,108.5692,108.5692,5100.0
2007-03-26 12:50:00,134.49,134.58,134.49,134.58,2800.0,108.5692,108.6418,108.5692,108.6418,2800.0
2007-03-26 12:55:00,134.65,134.66,134.62,134.66,2300.0,108.6983,108.7064,108.6741,108.7064,2300.0
2007-03-26 13:00:00,134.66,134.75,134.65,134.65,8000.0,108.7064,108.7791,108.6983,108.6983,8000.0
2007-03-26 13:05:00,134.66,134.66,134.65,134.66,1100.0,108.7064,108.7064,108.6983,108.7064,1100.0
2007-03-26 13:10:00,134.66,134.73,134.64,134.67,3500.0,108.7064,108.7629,108.6903,108.7145,3500.0
2007-03-26 13:15:00,134.67,134.68,134.59,134.6,2000.0,108.7145,108.7226,108.6499,108.658,2000.0
2007-03-26 13:20:00,134.6,134.6,134.59,134.6,1000.0,108.658,108.658,108.6499,108.658,1000.0
2007-03-26 13:25:00,134.6,134.6,134.53,134.54,1000.0,108.658,108.658,108.6015,108.6095,1000.0
2007-03-26 13:30:00,134.54,134.72,134.54,134.67,4100.0,108.6095,108.7549,108.6095,108.7145,4100.0
2007-03-26 13:35:00,134.68,134.75,134.68,134.75,800.0,108.7226,108.7791,108.7226,108.7791,800.0
2007-03-26 13:40:00,134.7,134.7,134.61,134.62,1400.0,108.7387,108.7387,108.6661,108.6741,1400.0
2007-03-26 13:45:00,134.62,134.71,134.56,134.7,3800.0,108.6741,108.7468,108.6257,108.7387,3800.0
2007-03-26 13:50:00,134.67,134.68,134.63,134.66,4400.0,108.7145,108.7226,108.6822,108.7064,4400.0
2007-03-26 13:55:00,134.66,134.74,134.66,134.74,2600.0,108.7064,108.771,108.7064,108.771,2600.0
2007-03-26 14:00:00,134.74,134.95,134.73,134.95,13700.0,108.771,108.9405,108.7629,108.9405,13700.0
2007-03-26 14:05:00,134.96,135.06,134.92,134.93,11100.0,108.9486,109.0293,108.9163,108.9244,11100.0
2007-03-26 14:10:00,134.93,135.0,134.93,135.0,5900.0,108.9244,108.9809,108.9244,108.9809,5900.0
2007-03-26 14:15:00,134.98,135.09,134.97,135.09,7000.0,108.9647,109.0535,108.9567,109.0535,7000.0
2007-03-26 14:20:00,135.06,135.12,135.0,135.04,9000.0,109.0293,109.0778,108.9809,109.0132,9000.0
2007-03-26 14:25:00,135.04,135.07,134.96,135.01,6000.0,109.0132,109.0374,108.9486,108.989,6000.0
2007-03-26 14:30:00,135.01,135.01,134.95,134.99,6500.0,108.989,108.989,108.9405,108.9728,6500.0
2007-03-26 14:35:00,134.99,135.01,134.98,134.98,5500.0,108.9728,108.989,108.9647,108.9647,5500.0
2007-03-26 14:40:00,134.98,135.01,134.98,135.0,3200.0,108.9647,108.989,108.9647,108.9809,3200.0
2007-03-26 14:45:00,134.99,135.01,134.87,134.88,2800.0,108.9728,108.989,108.8759,108.884,2800.0
2007-03-26 14:50:00,134.87,134.87,134.75,134.76,3800.0,108.8759,108.8759,108.7791,108.7871,3800.0
2007-03-26 14:55:00,134.71,134.79,134.71,134.78,5800.0,108.7468,108.8114,108.7468,108.8033,5800.0
2007-03-26 15:00:00,134.76,134.82,134.73,134.75,10100.0,108.7871,108.8356,108.7629,108.7791,10100.0
2007-03-26 15:05:00,134.79,134.82,134.74,134.82,8800.0,108.8114,108.8356,108.771,108.8356,8800.0
2007-03-26 15:10:00,134.86,134.97,134.86,134.94,8000.0,108.8679,108.9567,108.8679,108.9325,8000.0
2007-03-26 15:15:00,134.94,135.01,134.86,134.86,7500.0,108.9325,108.989,108.8679,108.8679,7500.0
2007-03-26 15:20:00,134.82,134.87,134.75,134.83,2700.0,108.8356,108.8759,108.7791,108.8437,2700.0
2007-03-26 15:25:00,134.81,135.01,134.81,134.97,9700.0,108.8275,108.989,108.8275,108.9567,9700.0
2007-03-26 15:30:00,134.95,135.01,134.88,134.95,11000.0,108.9405,108.989,108.884,108.9405,11000.0
2007-03-26 15:35:00,134.95,135.0,134.9,134.91,3600.0,108.9405,108.9809,108.9002,108.9082,3600.0
2007-03-26 15:40:00,134.92,135.01,134.85,135.0,12100.0,108.9163,108.989,108.8598,108.9809,12100.0
2007-03-26 15:45:00,134.96,135.01,134.89,134.9,3800.0,108.9486,108.989,108.8921,108.9002,3800.0
2007-03-26 15:50:00,134.86,135.01,134.86,135.0,7300.0,108.8679,108.989,108.8679,108.9809,7300.0
2007-03-26 15:55:00,134.98,135.01,134.94,135.0,11500.0,108.9647,108.989,108.9325,108.9809,11500.0
2007-03-27 09:30:00,135.01,135.01,134.52,135.0,17800.0,108.989,108.989,108.5934,108.9809,17800.0
2007-03-27 09:35:00,134.86,135.62,134.86,135.1,13800.0,108.8679,109.4814,108.8679,109.0616,13800.0
2007-03-27 09:40:00,135.0,135.0,133.98,134.48,23100.0,108.9809,108.9809,108.1575,108.5611,23100.0
2007-03-27 09:45:00,134.69,135.3,134.68,135.06,13500.0,108.7306,109.2231,108.7226,109.0293,13500.0
2007-03-27 09:50:00,135.15,135.19,134.74,134.85,5100.0,109.102,109.1343,108.771,108.8598,5100.0
2007-03-27 09:55:00,134.85,135.05,134.71,135.0,14300.0,108.8598,109.0213,108.7468,108.9809,14300.0
2007-03-27 10:00:00,134.97,135.15,134.8,135.14,13500.0,108.9567,109.102,108.8194,109.0939,13500.0
2007-03-27 10:05:00,135.03,135.17,134.92,135.05,6300.0,109.0051,109.1181,108.9163,109.0213,6300.0
2007-03-27 10:10:00,134.97,135.05,134.57,134.58,11500.0,108.9567,109.0213,108.6338,108.6418,11500.0
2007-03-27 10:15:00,134.58,134.61,134.21,134.21,7300.0,108.6418,108.6661,108.3432,108.3432,7300.0
2007-03-27 10:20:00,134.21,134.31,134.05,134.19,7400.0,108.3432,108.4239,108.214,108.327,7400.0
2007-03-27 10:25:00,134.19,134.31,134.18,134.26,6900.0,108.327,108.4239,108.3189,108.3835,6900.0
2007-03-27 10:30:00,134.26,134.29,134.15,134.21,11500.0,108.3835,108.4077,108.2947,108.3432,11500.0
2007-03-27 10:35:00,134.2,134.2,133.69,133.77,19500.0,108.3351,108.3351,107.9234,107.988,19500.0
2007-03-27 10:40:00,133.77,134.01,133.77,133.97,4900.0,107.988,108.1817,107.988,108.1494,4900.0
2007-03-27 10:45:00,133.89,133.97,133.7,133.97,11800.0,108.0848,108.1494,107.9314,108.1494,11800.0
2007-03-27 10:50:00,133.99,134.27,133.91,134.26,11800.0,108.1656,108.3916,108.101,108.3835,11800.0
2007-03-27 10:55:00,134.27,134.31,134.15,134.24,8600.0,108.3916,108.4239,108.2947,108.3674,8600.0
2007-03-27 11:00:00,134.21,134.26,133.96,133.96,12200.0,108.3432,108.3835,108.1413,108.1413,12200.0
2007-03-27 11:05:00,133.97,133.98,133.83,133.84,5700.0,108.1494,108.1575,108.0364,108.0445,5700.0
2007-03-27 11:10:00,133.78,134.0,133.78,134.0,6200.0,107.996,108.1736,107.996,108.1736,6200.0
2007-03-27 11:15:00,134.04,134.04,133.9,133.93,5000.0,108.2059,108.2059,108.0929,108.1171,5000.0
2007-03-27 11:20:00,134.0,134.0,133.76,133.8,7400.0,108.1736,108.1736,107.9799,108.0122,7400.0
2007-03-27 11:25:00,133.8,134.01,133.77,134.01,8900.0,108.0122,108.1817,107.988,108.1817,8900.0
2007-03-27 11:30:00,133.98,134.21,133.97,134.0,6400.0,108.1575,108.3432,108.1494,108.1736,6400.0
2007-03-27 11:35:00,134.0,134.03,133.88,133.93,4500.0,108.1736,108.1978,108.0768,108.1171,4500.0
2007-03-27 11:40:00,133.93,133.99,133.9,133.99,2600.0,108.1171,108.1656,108.0929,108.1656,2600.0
2007-03-27 11:45:00,133.99,134.06,133.99,133.99,1900.0,108.1656,108.2221,108.1656,108.1656,1900.0
2007-03-27 11:50:00,134.02,134.02,133.95,133.96,2000.0,108.1898,108.1898,108.1333,108.1413,2000.0
2007-03-27 11:55:00,133.96,134.02,133.85,133.87,2700.0,108.1413,108.1898,108.0525,108.0687,2700.0
2007-03-27 12:00:00,133.87,134.34,133.87,134.27,6200.0,108.0687,108.4481,108.0687,108.3916,6200.0
2007-03-27 12:05:00,134.26,134.27,134.02,134.07,6900.0,108.3835,108.3916,108.1898,108.2301,6900.0
2007-03-27 12:10:00,134.1,134.1,133.93,133.95,1300.0,108.2544,108.2544,108.1171,108.1333,1300.0
2007-03-27 12:15:00,133.95,134.06,133.95,134.06,3400.0,108.1333,108.2221,108.1333,108.2221,3400.0
2007-03-27 12:20:00,134.04,134.04,133.93,133.93,1400.0,108.2059,108.2059,108.1171,108.1171,1400.0
2007-03-27 12:25:00,133.93,133.93,133.86,133.87,10200.0,108.1171,108.1171,108.0606,108.0687,10200.0
2007-03-27 12:30:00,133.84,133.93,133.81,133.9,4300.0,108.0445,108.1171,108.0202,108.0929,4300.0
2007-03-27 12:35:00,133.94,133.95,133.79,133.79,3200.0,108.1252,108.1333,108.0041,108.0041,3200.0
2007-03-27 12:40:00,133.83,133.9,133.83,133.9,3300.0,108.0364,108.0929,108.0364,108.0929,3300.0
2007-03-27 12:45:00,133.9,133.97,133.9,133.91,6700.0,108.0929,108.1494,108.0929,108.101,6700.0
2007-03-27 12:50:00,133.93,134.1,133.91,134.1,4100.0,108.1171,108.2544,108.101,108.2544,4100.0
2007-03-27 12:55:00,134.11,134.14,133.9,133.9,7000.0,108.2624,108.2866,108.0929,108.0929,7000.0
2007-03-27 13:00:00,133.85,133.95,133.76,133.95,5600.0,108.0525,108.1333,107.9799,108.1333,5600.0
2007-03-27 13:05:00,133.96,134.42,133.96,134.42,4200.0,108.1413,108.5127,108.1413,108.5127,4200.0
2007-03-27 13:10:00,134.46,134.47,134.4,134.46,9000.0,108.545,108.553,108.4965,108.545,9000.0
2007-03-27 13:15:00,134.46,134.47,134.34,134.46,7200.0,108.545,108.553,108.4481,108.545,7200.0
2007-03-27 13:20:00,134.46,134.52,134.46,134.51,1800.0,108.545,108.5934,108.545,108.5853,1800.0
2007-03-27 13:25:00,134.59,134.66,134.52,134.6,6900.0,108.6499,108.7064,108.5934,108.658,6900.0
2007-03-27 13:30:00,134.6,134.69,134.59,134.6,5300.0,108.658,108.7306,108.6499,108.658,5300.0
2007-03-27 13:35:00,134.6,134.77,134.56,134.59,9600.0,108.658,108.7952,108.6257,108.6499,9600.0
2007-03-27 13:40:00,134.6,134.7,134.58,134.69,3100.0,108.658,108.7387,108.6418,108.7306,3100.0
2007-03-27 13:45:00,134.7,134.71,134.55,134.61,9900.0,108.7387,108.7468,108.6176,108.6661,9900.0
2007-03-27 13:50:00,134.63,134.63,134.48,134.48,5100.0,108.6822,108.6822,108.5611,108.5611,5100.0
2007-03-27 13:55:00,134.5,134.5,134.18,134.28,5200.0,108.5773,108.5773,108.3189,108.3997,5200.0
2007-03-27 14:00:00,134.27,134.37,134.25,134.25,4200.0,108.3916,108.4723,108.3754,108.3754,4200.0
2007-03-27 14:05:00,134.26,134.38,134.25,134.31,2200.0,108.3835,108.4804,108.3754,108.4239,2200.0
2007-03-27 14:10:00,134.31,134.31,134.24,134.31,2900.0,108.4239,108.4239,108.3674,108.4239,2900.0
2007-03-27 14:15:00,134.31,134.34,134.28,134.31,3400.0,108.4239,108.4481,108.3997,108.4239,3400.0
2007-03-27 14:20:00,134.34,134.35,134.26,134.32,3600.0,108.4481,108.4562,108.3835,108.4319,3600.0
2007-03-27 14:25:00,134.3,134.3,134.19,134.19,2200.0,108.4158,108.4158,108.327,108.327,2200.0
2007-03-27 14:30:00,134.17,134.37,134.07,134.37,3100.0,108.3109,108.4723,108.2301,108.4723,3100.0
2007-03-27 14:35:00,134.35,134.35,134.25,134.25,1000.0,108.4562,108.4562,108.3754,108.3754,1000.0
2007-03-27 14:40:00,134.25,134.34,134.2,134.31,4400.0,108.3754,108.4481,108.3351,108.4239,4400.0
2007-03-27 14:45:00,134.3,134.31,134.27,134.31,4000.0,108.4158,108.4239,108.3916,108.4239,4000.0
2007-03-27 14:50:00,134.31,134.38,134.27,134.35,4700.0,108.4239,108.4804,108.3916,108.4562,4700.0
2007-03-27 14:55:00,134.34,134.35,134.29,134.35,1900.0,108.4481,108.4562,108.4077,108.4562,1900.0
2007-03-27 15:00:00,134.36,134.46,134.36,134.42,6700.0,108.4642,108.545,108.4642,108.5127,6700.0
2007-03-27 15:05:00,134.43,134.66,134.42,134.62,10700.0,108.5207,108.7064,108.5127,108.6741,10700.0
2007-03-27 15:10:00,134.59,134.64,134.55,134.58,6600.0,108.6499,108.6903,108.6176,108.6418,6600.0
2007-03-27 15:15:00,134.57,134.62,134.57,134.6,3000.0,108.6338,108.6741,108.6338,108.658,3000.0
2007-03-27 15:20:00,134.62,134.69,134.59,134.69,4700.0,108.6741,108.7306,108.6499,108.7306,4700.0
2007-03-27 15:25:00,134.74,134.91,134.74,134.79,4900.0,108.771,108.9082,108.771,108.8114,4900.0
2007-03-27 15:30:00,134.78,134.82,134.73,134.82,3100.0,108.8033,108.8356,108.7629,108.8356,3100.0
2007-03-27 15:35:00,134.86,135.02,134.85,135.0,9400.0,108.8679,108.997,108.8598,108.9809,9400.0
2007-03-27 15:40:00,135.0,135.02,134.98,135.02,9800.0,108.9809,108.997,108.9647,108.997,9800.0
2007-03-27 15:45:00,135.03,135.07,134.97,135.0,7100.0,109.0051,109.0374,108.9567,108.9809,7100.0
2007-03-27 15:50:00,135.01,135.05,134.98,134.99,11300.0,108.989,109.0213,108.9647,108.9728,11300.0
2007-03-27 15:55:00,135.0,135.06,134.99,135.06,39000.0,108.9809,109.0293,108.9728,109.0293,39000.0
2007-03-28 09:30:00,134.2,134.68,133.81,134.05,6800.0,108.3351,108.7226,108.0202,108.214,6800.0
2007-03-28 09:35:00,134.06,134.38,133.51,134.38,12600.0,108.2221,108.4804,107.7781,108.4804,12600.0
2007-03-28 09:40:00,134.34,134.34,134.0,134.27,6700.0,108.4481,108.4481,108.1736,108.3916,6700.0
2007-03-28 09:45:00,134.23,134.23,134.03,134.1,3400.0,108.3593,108.3593,108.1978,108.2544,3400.0
2007-03-28 09:50:00,134.09,134.09,133.89,133.89,5100.0,108.2463,108.2463,108.0848,108.0848,5100.0
2007-03-28 09:55:00,133.89,134.3,133.88,134.17,10100.0,108.0848,108.4158,108.0768,108.3109,10100.0
2007-03-28 10:00:00,134.15,134.15,133.81,133.91,9500.0,108.2947,108.2947,108.0202,108.101,9500.0
2007-03-28 10:05:00,133.91,133.91,133.67,133.83,11900.0,108.101,108.101,107.9072,108.0364,11900.0
2007-03-28 10:10:00,133.83,133.85,133.75,133.81,14900.0,108.0364,108.0525,107.9718,108.0202,14900.0
2007-03-28 10:15:00,133.83,133.99,133.8,133.99,8800.0,108.0364,108.1656,108.0122,108.1656,8800.0
2007-03-28 10:20:00,134.0,134.15,134.0,134.15,6300.0,108.1736,108.2947,108.1736,108.2947,6300.0
2007-03-28 10:25:00,134.14,134.14,133.88,133.9,4400.0,108.2866,108.2866,108.0768,108.0929,4400.0
2007-03-28 10:30:00,133.88,133.98,133.74,133.78,27700.0,108.0768,108.1575,107.9637,107.996,27700.0
2007-03-28 10:35:00,133.78,133.98,133.77,133.91,18100.0,107.996,108.1575,107.988,108.101,18100.0
2007-03-28 10:40:00,133.88,133.98,133.81,133.89,10300.0,108.0768,108.1575,108.0202,108.0848,10300.0
2007-03-28 10:45:00,133.89,133.98,133.73,133.94,7900.0,108.0848,108.1575,107.9557,108.1252,7900.0
2007-03-28 10:50:00,133.92,133.92,133.82,133.88,7500.0,108.109,108.109,108.0283,108.0768,7500.0
2007-03-28 10:55:00,133.9,134.14,133.88,134.01,10300.0,108.0929,108.2866,108.0768,108.1817,10300.0
2007-03-28 11:00:00,133.98,133.98,133.73,133.79,4500.0,108.1575,108.1575,107.9557,108.0041,4500.0
2007-03-28 11:05:00,133.79,133.94,133.75,133.79,5600.0,108.0041,108.1252,107.9718,108.0041,5600.0
2007-03-28 11:10:00,133.81,133.87,133.5,133.5,8800.0,108.0202,108.0687,107.77,107.77,8800.0
2007-03-28 11:15:00,133.51,133.53,133.44,133.48,4900.0,107.7781,107.7942,107.7216,107.7538,4900.0
2007-03-28 11:20:00,133.46,133.46,133.24,133.33,8300.0,107.7377,107.7377,107.5601,107.6328,8300.0
2007-03-28 11:25:00,133.46,133.46,133.34,133.45,5600.0,107.7377,107.7377,107.6408,107.7296,5600.0
2007-03-28 11:30:00,133.45,133.76,133.44,133.69,3400.0,107.7296,107.9799,107.7216,107.9234,3400.0
2007-03-28 11:35:00,133.64,133.68,133.62,133.63,3300.0,107.883,107.9153,107.8669,107.8749,3300.0
2007-03-28 11:40:00,133.66,134.25,133.64,134.22,9000.0,107.8992,108.3754,107.883,108.3512,9000.0
2007-03-28 11:45:00,134.22,134.22,134.18,134.18,3800.0,108.3512,108.3512,108.3189,108.3189,3800.0
2007-03-28 11:50:00,134.18,134.19,134.17,134.17,1100.0,108.3189,108.327,108.3109,108.3109,1100.0
2007-03-28 11:55:00,134.18,134.18,134.07,134.08,3300.0,108.3189,108.3189,108.2301,108.2382,3300.0
2007-03-28 12:00:00,134.08,134.28,134.08,134.16,7500.0,108.2382,108.3997,108.2382,108.3028,7500.0
2007-03-28 12:05:00,134.11,134.28,134.0,134.19,21100.0,108.2624,108.3997,108.1736,108.327,21100.0
2007-03-28 12:10:00,134.19,134.4,134.19,134.35,24800.0,108.327,108.4965,108.327,108.4562,24800.0
2007-03-28 12:15:00,134.28,134.41,134.24,134.38,6700.0,108.3997,108.5046,108.3674,108.4804,6700.0
2007-03-28 12:20:00,134.38,134.79,134.27,134.66,31000.0,108.4804,108.8114,108.3916,108.7064,31000.0
2007-03-28 12:25:00,134.66,135.0,134.66,134.82,7600.0,108.7064,108.9809,108.7064,108.8356,7600.0
2007-03-28 12:30:00,134.91,134.91,134.82,134.9,14200.0,108.9082,108.9082,108.8356,108.9002,14200.0
2007-03-28 12:35:00,134.9,134.91,134.84,134.9,800.0,108.9002,108.9082,108.8517,108.9002,800.0
2007-03-28 12:40:00,134.9,134.91,134.81,134.85,5200.0,108.9002,108.9082,108.8275,108.8598,5200.0
2007-03-28 12:45:00,134.86,135.17,134.86,135.17,7300.0,108.8679,109.1181,108.8679,109.1181,7300.0
2007-03-28 12:50:00,135.17,135.17,135.07,135.11,6100.0,109.1181,109.1181,109.0374,109.0697,6100.0
2007-03-28 12:55:00,135.01,135.02,134.93,134.94,2900.0,108.989,108.997,108.9244,108.9325,2900.0
2007-03-28 13:00:00,134.92,134.99,134.9,134.92,11400.0,108.9163,108.9728,108.9002,108.9163,11400.0
2007-03-28 13:05:00,134.92,135.14,134.92,135.04,8900.0,108.9163,109.0939,108.9163,109.0132,8900.0
2007-03-28 13:10:00,135.04,135.19,135.04,135.19,7000.0,109.0132,109.1343,109.0132,109.1343,7000.0
2007-03-28 13:15:00,135.13,135.23,135.1,135.11,4100.0,109.0858,109.1666,109.0616,109.0697,4100.0
2007-03-28 13:20:00,135.11,135.28,135.11,135.28,8600.0,109.0697,109.2069,109.0697,109.2069,8600.0
2007-03-28 13:25:00,135.3,135.42,135.28,135.36,2900.0,109.2231,109.3199,109.2069,109.2715,2900.0
2007-03-28 13:30:00,135.36,135.51,135.36,135.49,8500.0,109.2715,109.3926,109.2715,109.3765,8500.0
2007-03-28 13:35:00,135.48,135.48,135.16,135.16,8100.0,109.3684,109.3684,109.1101,109.1101,8100.0
2007-03-28 13:40:00,135.17,135.32,135.11,135.32,4100.0,109.1181,109.2392,109.0697,109.2392,4100.0
2007-03-28 13:45:00,135.24,135.24,135.18,135.18,2000.0,109.1746,109.1746,109.1262,109.1262,2000.0
2007-03-28 13:50:00,135.19,135.21,135.08,135.21,9000.0,109.1343,109.1504,109.0455,109.1504,9000.0
2007-03-28 13:55:00,135.22,135.37,135.15,135.33,3000.0,109.1585,109.2796,109.102,109.2473,3000.0
2007-03-28 14:00:00,135.34,135.34,135.22,135.22,6000.0,109.2554,109.2554,109.1585,109.1585,6000.0
2007-03-28 14:05:00,135.16,135.18,135.01,135.02,6100.0,109.1101,109.1262,108.989,108.997,6100.0
2007-03-28 14:10:00,135.02,135.05,134.78,134.81,6500.0,108.997,109.0213,108.8033,108.8275,6500.0
2007-03-28 14:15:00,134.79,134.79,134.65,134.71,7400.0,108.8114,108.8114,108.6983,108.7468,7400.0
2007-03-28 14:20:00,134.67,134.71,134.6,134.6,10000.0,108.7145,108.7468,108.658,108.658,10000.0
2007-03-28 14:25:00,134.6,134.91,134.58,134.91,5300.0,108.658,108.9082,108.6418,108.9082,5300.0
2007-03-28 14:30:00,134.9,134.9,134.69,134.86,6100.0,108.9002,108.9002,108.7306,108.8679,6100.0
2007-03-28 14:35:00,134.8,134.82,134.71,134.8,3300.0,108.8194,108.8356,108.7468,108.8194,3300.0
2007-03-28 14:40:00,134.76,134.79,134.69,134.72,8000.0,108.7871,108.8114,108.7306,108.7549,8000.0
2007-03-28 14:45:00,134.71,134.74,134.56,134.66,6100.0,108.7468,108.771,108.6257,108.7064,6100.0
2007-03-28 14:50:00,134.67,134.67,134.5,134.58,7700.0,108.7145,108.7145,108.5773,108.6418,7700.0
2007-03-28 14:55:00,134.58,134.64,134.56,134.64,9800.0,108.6418,108.6903,108.6257,108.6903,9800.0
2007-03-28 15:00:00,134.64,134.74,134.63,134.66,26000.0,108.6903,108.771,108.6822,108.7064,26000.0
2007-03-28 15:05:00,134.66,134.66,134.49,134.57,12500.0,108.7064,108.7064,108.5692,108.6338,12500.0
2007-03-28 15:10:00,134.55,134.69,134.55,134.69,3700.0,108.6176,108.7306,108.6176,108.7306,3700.0
2007-03-28 15:15:00,134.69,134.69,134.58,134.69,4000.0,108.7306,108.7306,108.6418,108.7306,4000.0
2007-03-28 15:20:00,134.69,135.06,134.69,135.02,12300.0,108.7306,109.0293,108.7306,108.997,12300.0
2007-03-28 15:25:00,135.02,135.02,134.72,134.84,11100.0,108.997,108.997,108.7549,108.8517,11100.0
2007-03-28 15:30:00,134.83,134.95,134.82,134.94,14700.0,108.8437,108.9405,108.8356,108.9325,14700.0
2007-03-28 15:35:00,134.94,135.14,134.91,135.1,8200.0,108.9325,109.0939,108.9082,109.0616,8200.0
2007-03-28 15:40:00,135.08,135.08,134.84,134.85,3800.0,109.0455,109.0455,108.8517,108.8598,3800.0
2007-03-28 15:45:00,134.9,134.99,134.88,134.88,7600.0,108.9002,108.9728,108.884,108.884,7600.0
2007-03-28 15:50:00,134.89,134.89,134.81,134.82,700.0,108.8921,108.8921,108.8275,108.8356,700.0
2007-03-28 15:55:00,134.74,134.85,134.7,134.79,10500.0,108.771,108.8598,108.7387,108.8114,10500.0
2007-03-29 09:30:00,135.4,136.08,135.4,136.08,15000.0,109.3038,109.8527,109.3038,109.8527,15000.0
2007-03-29 09:35:00,136.01,136.08,134.8,135.47,11000.0,109.7962,109.8527,108.8194,109.3603,11000.0
2007-03-29 09:40:00,135.43,136.25,135.28,136.25,24300.0,109.328,109.99,109.2069,109.99,24300.0
2007-03-29 09:45:00,136.24,136.9,136.24,136.76,13400.0,109.9819,110.5147,109.9819,110.4017,13400.0
2007-03-29 09:50:00,136.76,137.19,136.69,137.15,11200.0,110.4017,110.7488,110.3452,110.7165,11200.0
2007-03-29 09:55:00,137.15,137.27,136.98,137.1,8900.0,110.7165,110.8134,110.5793,110.6761,8900.0
2007-03-29 10:00:00,137.1,137.15,136.88,136.94,15300.0,110.6761,110.7165,110.4986,110.547,15300.0
2007-03-29 10:05:00,136.93,136.99,136.93,136.99,1500.0,110.5389,110.5873,110.5389,110.5873,1500.0
2007-03-29 10:10:00,136.95,137.06,136.89,136.9,4600.0,110.5551,110.6439,110.5066,110.5147,4600.0
2007-03-29 10:15:00,136.9,136.92,136.74,136.85,6500.0,110.5147,110.5308,110.3855,110.4743,6500.0
2007-03-29 10:20:00,136.9,136.9,136.82,136.82,2700.0,110.5147,110.5147,110.4501,110.4501,2700.0
2007-03-29 10:25:00,136.77,136.78,136.58,136.66,8800.0,110.4098,110.4178,110.2564,110.321,8800.0
2007-03-29 10:30:00,136.66,136.66,136.5,136.55,5600.0,110.321,110.321,110.1918,110.2322,5600.0
2007-03-29 10:35:00,136.55,136.56,136.47,136.48,3800.0,110.2322,110.2402,110.1676,110.1756,3800.0
2007-03-29 10:40:00,136.42,136.42,136.2,136.21,4700.0,110.1272,110.1272,109.9496,109.9577,4700.0
2007-03-29 10:45:00,136.2,136.2,136.01,136.05,4700.0,109.9496,109.9496,109.7962,109.8285,4700.0
2007-03-29 10:50:00,136.02,136.36,136.02,136.23,8600.0,109.8043,110.0788,109.8043,109.9738,8600.0
2007-03-29 10:55:00,136.24,136.32,136.23,136.28,3000.0,109.9819,110.0465,109.9738,110.0142,3000.0
2007-03-29 11:00:00,136.29,136.6,136.29,136.45,8100.0,110.0223,110.2725,110.0223,110.1514,8100.0
2007-03-29 11:05:00,136.46,136.46,136.25,136.25,3700.0,110.1595,110.1595,109.99,109.99,3700.0
2007-03-29 11:10:00,136.25,136.34,136.22,136.29,5000.0,109.99,110.0626,109.9658,110.0223,5000.0
2007-03-29 11:15:00,136.3,136.37,136.28,136.35,2500.0,110.0303,110.0868,110.0142,110.0707,2500.0
2007-03-29 11:20:00,136.37,136.5,136.29,136.32,4000.0,110.0868,110.1918,110.0223,110.0465,4000.0
2007-03-29 11:25:00,136.29,136.34,136.29,136.29,1800.0,110.0223,110.0626,110.0223,110.0223,1800.0
2007-03-29 11:30:00,136.29,136.3,136.2,136.2,3000.0,110.0223,110.0303,109.9496,109.9496,3000.0
2007-03-29 11:35:00,136.16,136.16,136.06,136.07,2900.0,109.9173,109.9173,109.8366,109.8447,2900.0
2007-03-29 11:40:00,136.06,136.07,136.0,136.07,10800.0,109.8366,109.8447,109.7882,109.8447,10800.0
2007-03-29 11:45:00,136.05,136.05,135.94,135.95,12600.0,109.8285,109.8285,109.7397,109.7478,12600.0
2007-03-29 11:50:00,135.95,135.97,135.86,135.86,2700.0,109.7478,109.7639,109.6751,109.6751,2700.0
2007-03-29 11:55:00,135.79,135.8,135.63,135.63,4600.0,109.6186,109.6267,109.4895,109.4895,4600.0
2007-03-29 12:00:00,135.59,135.75,135.5,135.65,10400.0,109.4572,109.5863,109.3845,109.5056,10400.0
2007-03-29 12:05:00,135.62,135.75,135.62,135.73,4100.0,109.4814,109.5863,109.4814,109.5702,4100.0
2007-03-29 12:10:00,135.76,135.86,135.76,135.78,1500.0,109.5944,109.6751,109.5944,109.6106,1500.0
2007-03-29 12:15:00,135.79,135.89,135.78,135.85,4800.0,109.6186,109.6994,109.6106,109.6671,4800.0
2007-03-29 12:20:00,135.84,135.85,135.45,135.52,5100.0,109.659,109.6671,109.3442,109.4007,5100.0
2007-03-29 12:25:00,135.55,135.57,135.54,135.54,1600.0,109.4249,109.441,109.4168,109.4168,1600.0
2007-03-29 12:30:00,135.55,135.55,135.36,135.42,5200.0,109.4249,109.4249,109.2715,109.3199,5200.0
2007-03-29 12:35:00,135.49,135.57,135.49,135.5,11500.0,109.3765,109.441,109.3765,109.3845,11500.0
2007-03-29 12:40:00,135.5,135.5,135.28,135.28,2700.0,109.3845,109.3845,109.2069,109.2069,2700.0
2007-03-29 12:45:00,135.33,135.33,135.09,135.21,6400.0,109.2473,109.2473,109.0535,109.1504,6400.0
2007-03-29 12:50:00,135.21,135.42,135.19,135.38,5800.0,109.1504,109.3199,109.1343,109.2877,5800.0
2007-03-29 12:55:00,135.38,135.43,135.37,135.39,2600.0,109.2877,109.328,109.2796,109.2957,2600.0
2007-03-29 13:00:00,135.36,135.36,135.34,135.35,400.0,109.2715,109.2715,109.2554,109.2634,400.0
2007-03-29 13:05:00,135.35,135.6,135.35,135.6,3100.0,109.2634,109.4652,109.2634,109.4652,3100.0
2007-03-29 13:10:00,135.57,135.57,135.45,135.45,2100.0,109.441,109.441,109.3442,109.3442,2100.0
2007-03-29 13:15:00,135.45,135.45,135.21,135.28,2500.0,109.3442,109.3442,109.1504,109.2069,2500.0
2007-03-29 13:20:00,135.21,135.26,135.15,135.22,3600.0,109.1504,109.1908,109.102,109.1585,3600.0
2007-03-29 13:25:00,135.26,135.44,135.26,135.44,1100.0,109.1908,109.3361,109.1908,109.3361,1100.0
2007-03-29 13:30:00,135.49,135.59,135.49,135.59,6600.0,109.3765,109.4572,109.3765,109.4572,6600.0
2007-03-29 13:35:00,135.59,135.64,135.55,135.55,4200.0,109.4572,109.4975,109.4249,109.4249,4200.0
2007-03-29 13:40:00,135.54,135.67,135.53,135.65,5800.0,109.4168,109.5218,109.4087,109.5056,5800.0
2007-03-29 13:45:00,135.61,135.61,135.49,135.56,2400.0,109.4733,109.4733,109.3765,109.433,2400.0
2007-03-29 13:50:00,135.57,135.58,135.5,135.5,2300.0,109.441,109.4491,109.3845,109.3845,2300.0
2007-03-29 13:55:00,135.51,135.53,135.25,135.25,11400.0,109.3926,109.4087,109.1827,109.1827,11400.0
2007-03-29 14:00:00,135.25,135.26,134.88,134.94,5900.0,109.1827,109.1908,108.884,108.9325,5900.0
2007-03-29 14:05:00,134.91,134.91,134.5,134.65,12700.0,108.9082,108.9082,108.5773,108.6983,12700.0
2007-03-29 14:10:00,134.65,134.76,134.5,134.73,11600.0,108.6983,108.7871,108.5773,108.7629,11600.0
2007-03-29 14:15:00,134.72,134.92,134.69,134.85,7100.0,108.7549,108.9163,108.7306,108.8598,7100.0
2007-03-29 14:20:00,134.88,135.11,134.78,135.1,8700.0,108.884,109.0697,108.8033,109.0616,8700.0
2007-03-29 14:25:00,135.11,135.22,135.11,135.15,3200.0,109.0697,109.1585,109.0697,109.102,3200.0
2007-03-29 14:30:00,135.15,135.18,135.07,135.13,16200.0,109.102,109.1262,109.0374,109.0858,16200.0
2007-03-29 14:35:00,135.15,135.34,135.15,135.33,7200.0,109.102,109.2554,109.102,109.2473,7200.0
2007-03-29 14:40:00,135.38,135.58,135.38,135.5,5000.0,109.2877,109.4491,109.2877,109.3845,5000.0
2007-03-29 14:45:00,135.49,135.49,135.3,135.3,2800.0,109.3765,109.3765,109.2231,109.2231,2800.0
2007-03-29 14:50:00,135.3,135.44,135.3,135.33,3800.0,109.2231,109.3361,109.2231,109.2473,3800.0
2007-03-29 14:55:00,135.37,135.44,135.33,135.34,4400.0,109.2796,109.3361,109.2473,109.2554,4400.0
2007-03-29 15:00:00,135.39,135.4,135.34,135.34,3700.0,109.2957,109.3038,109.2554,109.2554,3700.0
2007-03-29 15:05:00,135.34,135.35,135.25,135.25,3800.0,109.2554,109.2634,109.1827,109.1827,3800.0
2007-03-29 15:10:00,135.25,135.41,135.24,135.39,7800.0,109.1827,109.3119,109.1746,109.2957,7800.0
2007-03-29 15:15:00,135.4,135.52,135.4,135.47,7500.0,109.3038,109.4007,109.3038,109.3603,7500.0
2007-03-29 15:20:00,135.44,135.82,135.41,135.82,12400.0,109.3361,109.6428,109.3119,109.6428,12400.0
2007-03-29 15:25:00,135.82,136.16,135.8,136.16,15600.0,109.6428,109.9173,109.6267,109.9173,15600.0
2007-03-29 15:30:00,136.16,136.32,136.12,136.25,32100.0,109.9173,110.0465,109.885,109.99,32100.0
2007-03-29 15:35:00,136.25,136.26,136.01,136.06,32100.0,109.99,109.998,109.7962,109.8366,32100.0
2007-03-29 15:40:00,136.06,136.17,136.01,136.06,15000.0,109.8366,109.9254,109.7962,109.8366,15000.0
2007-03-29 15:45:00,136.04,136.17,136.0,136.08,18500.0,109.8204,109.9254,109.7882,109.8527,18500.0
2007-03-29 15:50:00,136.07,136.21,136.05,136.1,17300.0,109.8447,109.9577,109.8285,109.8689,17300.0
2007-03-29 15:55:00,136.1,136.13,135.9,136.12,18400.0,109.8689,109.8931,109.7074,109.885,18400.0
2007-03-30 09:30:00,136.61,136.61,136.37,136.37,12800.0,110.2806,110.2806,110.0868,110.0868,12800.0
2007-03-30 09:35:00,136.27,136.27,135.66,135.77,4900.0,110.0061,110.0061,109.5137,109.6025,4900.0
2007-03-30 09:40:00,135.93,136.54,135.93,136.2,6400.0,109.7316,110.2241,109.7316,109.9496,6400.0
2007-03-30 09:45:00,136.2,136.41,135.98,135.98,8500.0,109.9496,110.1191,109.772,109.772,8500.0
2007-03-30 09:50:00,135.97,136.11,135.94,135.96,6900.0,109.7639,109.877,109.7397,109.7559,6900.0
2007-03-30 09:55:00,135.96,135.96,135.53,135.61,3100.0,109.7559,109.7559,109.4087,109.4733,3100.0
2007-03-30 10:00:00,135.69,136.39,135.69,136.39,9500.0,109.5379,110.103,109.5379,110.103,9500.0
2007-03-30 10:05:00,136.37,136.39,136.07,136.07,10400.0,110.0868,110.103,109.8447,109.8447,10400.0
2007-03-30 10:10:00,136.11,136.11,135.68,135.8,8700.0,109.877,109.877,109.5298,109.6267,8700.0
2007-03-30 10:15:00,135.8,135.84,135.78,135.81,6100.0,109.6267,109.659,109.6106,109.6348,6100.0
2007-03-30 10:20:00,135.8,135.86,135.76,135.8,5000.0,109.6267,109.6751,109.5944,109.6267,5000.0
2007-03-30 10:25:00,135.81,135.98,135.81,135.96,1800.0,109.6348,109.772,109.6348,109.7559,1800.0
2007-03-30 10:30:00,135.92,135.93,135.87,135.91,3200.0,109.7236,109.7316,109.6832,109.7155,3200.0
2007-03-30 10:35:00,135.92,135.93,135.86,135.86,2900.0,109.7236,109.7316,109.6751,109.6751,2900.0
2007-03-30 10:40:00,135.81,135.81,135.71,135.71,2200.0,109.6348,109.6348,109.554,109.554,2200.0
2007-03-30 10:45:00,135.69,135.69,135.42,135.44,1800.0,109.5379,109.5379,109.3199,109.3361,1800.0
2007-03-30 10:50:00,135.38,135.59,135.35,135.54,4400.0,109.2877,109.4572,109.2634,109.4168,4400.0
2007-03-30 10:55:00,135.52,135.66,135.47,135.62,10100.0,109.4007,109.5137,109.3603,109.4814,10100.0
2007-03-30 11:00:00,135.6,135.6,135.56,135.59,3100.0,109.4652,109.4652,109.433,109.4572,3100.0
2007-03-30 11:05:00,135.57,135.57,135.55,135.55,1600.0,109.441,109.441,109.4249,109.4249,1600.0
2007-03-30 11:10:00,135.48,135.53,135.47,135.48,5000.0,109.3684,109.4087,109.3603,109.3684,5000.0
2007-03-30 11:15:00,135.49,135.53,135.47,135.53,3800.0,109.3765,109.4087,109.3603,109.4087,3800.0
2007-03-30 11:20:00,135.51,135.51,135.31,135.31,3400.0,109.3926,109.3926,109.2311,109.2311,3400.0
2007-03-30 11:25:00,135.26,135.49,135.25,135.29,6700.0,109.1908,109.3765,109.1827,109.215,6700.0
2007-03-30 11:30:00,135.3,135.3,135.11,135.11,3200.0,109.2231,109.2231,109.0697,109.0697,3200.0
2007-03-30 11:35:00,135.12,135.38,135.11,135.31,6500.0,109.0778,109.2877,109.0697,109.2311,6500.0
2007-03-30 11:40:00,135.28,135.28,135.02,135.16,8400.0,109.2069,109.2069,108.997,109.1101,8400.0
2007-03-30 11:45:00,135.13,135.14,134.92,135.0,13800.0,109.0858,109.0939,108.9163,108.9809,13800.0
2007-03-30 11:50:00,134.87,134.88,134.57,134.64,12800.0,108.8759,108.884,108.6338,108.6903,12800.0
2007-03-30 11:55:00,134.66,134.78,134.63,134.67,11800.0,108.7064,108.8033,108.6822,108.7145,11800.0
2007-03-30 12:00:00,134.69,134.75,134.51,134.68,5800.0,108.7306,108.7791,108.5853,108.7226,5800.0
2007-03-30 12:05:00,134.68,134.98,134.68,134.88,5200.0,108.7226,108.9647,108.7226,108.884,5200.0
2007-03-30 12:10:00,134.87,134.93,134.59,134.63,5300.0,108.8759,108.9244,108.6499,108.6822,5300.0
2007-03-30 12:15:00,134.6,134.73,134.5,134.71,4700.0,108.658,108.7629,108.5773,108.7468,4700.0
2007-03-30 12:20:00,134.66,134.81,134.64,134.7,4300.0,108.7064,108.8275,108.6903,108.7387,4300.0
2007-03-30 12:25:00,134.71,134.71,134.64,134.65,1100.0,108.7468,108.7468,108.6903,108.6983,1100.0
2007-03-30 12:30:00,134.65,134.8,134.62,134.75,3900.0,108.6983,108.8194,108.6741,108.7791,3900.0
2007-03-30 12:35:00,134.76,134.81,134.74,134.75,2900.0,108.7871,108.8275,108.771,108.7791,2900.0
2007-03-30 12:40:00,134.7,134.71,134.67,134.68,1900.0,108.7387,108.7468,108.7145,108.7226,1900.0
2007-03-30 12:45:00,134.64,134.84,134.64,134.84,3800.0,108.6903,108.8517,108.6903,108.8517,3800.0
2007-03-30 12:50:00,134.81,134.89,134.81,134.89,1100.0,108.8275,108.8921,108.8275,108.8921,1100.0
2007-03-30 12:55:00,134.88,135.0,134.87,134.97,4100.0,108.884,108.9809,108.8759,108.9567,4100.0
2007-03-30 13:00:00,134.96,134.99,134.95,134.95,3600.0,108.9486,108.9728,108.9405,108.9405,3600.0
2007-03-30 13:05:00,134.97,135.08,134.85,134.85,9000.0,108.9567,109.0455,108.8598,108.8598,9000.0
2007-03-30 13:10:00,134.76,134.76,134.64,134.67,2700.0,108.7871,108.7871,108.6903,108.7145,2700.0
2007-03-30 13:15:00,134.62,134.91,134.62,134.88,3400.0,108.6741,108.9082,108.6741,108.884,3400.0
2007-03-30 13:20:00,134.88,134.88,134.83,134.86,3500.0,108.884,108.884,108.8437,108.8679,3500.0
2007-03-30 13:25:00,134.86,135.07,134.86,135.03,2600.0,108.8679,109.0374,108.8679,109.0051,2600.0
2007-03-30 13:30:00,135.04,135.15,135.04,135.11,4800.0,109.0132,109.102,109.0132,109.0697,4800.0
2007-03-30 13:35:00,135.13,135.28,135.13,135.28,2700.0,109.0858,109.2069,109.0858,109.2069,2700.0
2007-03-30 13:40:00,135.3,135.48,135.3,135.47,3300.0,109.2231,109.3684,109.2231,109.3603,3300.0
2007-03-30 13:45:00,135.41,135.48,135.41,135.48,4100.0,109.3119,109.3684,109.3119,109.3684,4100.0
2007-03-30 13:50:00,135.48,135.48,135.29,135.34,3600.0,109.3684,109.3684,109.215,109.2554,3600.0
2007-03-30 13:55:00,135.38,135.44,135.38,135.41,1000.0,109.2877,109.3361,109.2877,109.3119,1000.0
2007-03-30 14:00:00,135.4,135.44,135.29,135.29,3200.0,109.3038,109.3361,109.215,109.215,3200.0
2007-03-30 14:05:00,135.25,135.25,135.22,135.22,1500.0,109.1827,109.1827,109.1585,109.1585,1500.0
2007-03-30 14:10:00,135.23,135.3,135.22,135.26,4800.0,109.1666,109.2231,109.1585,109.1908,4800.0
2007-03-30 14:15:00,135.26,135.49,135.23,135.49,5300.0,109.1908,109.3765,109.1666,109.3765,5300.0
2007-03-30 14:20:00,135.52,135.69,135.52,135.65,5000.0,109.4007,109.5379,109.4007,109.5056,5000.0
2007-03-30 14:25:00,135.65,135.72,135.6,135.66,9000.0,109.5056,109.5621,109.4652,109.5137,9000.0
2007-03-30 14:30:00,135.69,135.75,135.66,135.7,4700.0,109.5379,109.5863,109.5137,109.546,4700.0
2007-03-30 14:35:00,135.66,135.72,135.55,135.64,5400.0,109.5137,109.5621,109.4249,109.4975,5400.0
2007-03-30 14:40:00,135.66,135.67,135.56,135.61,5000.0,109.5137,109.5218,109.433,109.4733,5000.0
2007-03-30 14:45:00,135.61,135.66,135.56,135.56,4300.0,109.4733,109.5137,109.433,109.433,4300.0
2007-03-30 14:50:00,135.56,135.56,135.51,135.51,4200.0,109.433,109.433,109.3926,109.3926,4200.0
2007-03-30 14:55:00,135.48,135.51,135.46,135.51,5200.0,109.3684,109.3926,109.3522,109.3926,5200.0
2007-03-30 15:00:00,135.51,135.56,135.51,135.55,5800.0,109.3926,109.433,109.3926,109.4249,5800.0
2007-03-30 15:05:00,135.55,135.55,135.5,135.51,1800.0,109.4249,109.4249,109.3845,109.3926,1800.0
2007-03-30 15:10:00,135.49,135.52,135.41,135.52,6200.0,109.3765,109.4007,109.3119,109.4007,6200.0
2007-03-30 15:15:00,135.52,135.55,135.52,135.55,2200.0,109.4007,109.4249,109.4007,109.4249,2200.0
2007-03-30 15:20:00,135.54,135.54,135.43,135.43,4900.0,109.4168,109.4168,109.328,109.328,4900.0
2007-03-30 15:25:00,135.44,135.47,135.44,135.45,3200.0,109.3361,109.3603,109.3361,109.3442,3200.0
2007-03-30 15:30:00,135.43,135.48,135.43,135.45,4400.0,109.328,109.3684,109.328,109.3442,4400.0
2007-03-30 15:35:00,135.44,135.44,135.39,135.39,7400.0,109.3361,109.3361,109.2957,109.2957,7400.0
2007-03-30 15:40:00,135.4,135.42,135.29,135.29,5200.0,109.3038,109.3199,109.215,109.215,5200.0
2007-03-30 15:45:00,135.28,135.33,135.27,135.3,8700.0,109.2069,109.2473,109.1989,109.2231,8700.0
2007-03-30 15:50:00,135.29,135.31,135.14,135.15,10000.0,109.215,109.2311,109.0939,109.102,10000.0
2007-03-30 15:55:00,135.14,135.31,135.13,135.31,11800.0,109.0939,109.2311,109.0858,109.2311,11800.0
2007-04-02 09:30:00,135.26,135.77,135.26,135.77,4400.0,109.1908,109.6025,109.1908,109.6025,4400.0
2007-04-02 09:35:00,136.06,136.46,136.06,136.44,5600.0,109.8366,110.1595,109.8366,110.1434,5600.0
2007-04-02 09:40:00,136.44,136.74,136.43,136.66,7400.0,110.1434,110.3855,110.1353,110.321,7400.0
2007-04-02 09:45:00,136.66,136.81,136.11,136.16,7600.0,110.321,110.442,109.877,109.9173,7600.0
2007-04-02 09:50:00,136.14,136.28,136.06,136.2,5900.0,109.9012,110.0142,109.8366,109.9496,5900.0
2007-04-02 09:55:00,136.09,136.15,135.88,135.88,4200.0,109.8608,109.9092,109.6913,109.6913,4200.0
2007-04-02 10:00:00,135.83,136.0,135.67,135.94,7700.0,109.6509,109.7882,109.5218,109.7397,7700.0
2007-04-02 10:05:00,135.95,136.06,135.9,136.05,17000.0,109.7478,109.8366,109.7074,109.8285,17000.0
2007-04-02 10:10:00,136.06,136.08,135.5,135.77,10400.0,109.8366,109.8527,109.3845,109.6025,10400.0
2007-04-02 10:15:00,135.78,135.87,135.48,135.87,10600.0,109.6106,109.6832,109.3684,109.6832,10600.0
2007-04-02 10:20:00,135.87,135.87,135.31,135.4,16400.0,109.6832,109.6832,109.2311,109.3038,16400.0
2007-04-02 10:25:00,135.48,135.77,135.48,135.77,7900.0,109.3684,109.6025,109.3684,109.6025,7900.0
2007-04-02 10:30:00,135.87,136.2,135.87,136.08,11900.0,109.6832,109.9496,109.6832,109.8527,11900.0
2007-04-02 10:35:00,136.07,136.07,135.98,136.0,2600.0,109.8447,109.8447,109.772,109.7882,2600.0
2007-04-02 10:40:00,136.06,136.29,136.04,136.1,6500.0,109.8366,110.0223,109.8204,109.8689,6500.0
2007-04-02 10:45:00,136.11,136.11,135.97,136.05,4500.0,109.877,109.877,109.7639,109.8285,4500.0
2007-04-02 10:50:00,136.05,136.21,136.0,136.21,5300.0,109.8285,109.9577,109.7882,109.9577,5300.0
2007-04-02 10:55:00,136.32,136.45,136.27,136.35,4700.0,110.0465,110.1514,110.0061,110.0707,4700.0
2007-04-02 11:00:00,136.41,136.66,136.41,136.65,3800.0,110.1191,110.321,110.1191,110.3129,3800.0
2007-04-02 11:05:00,136.54,136.54,136.35,136.36,1300.0,110.2241,110.2241,110.0707,110.0788,1300.0
2007-04-02 11:10:00,136.36,136.55,136.36,136.5,5400.0,110.0788,110.2322,110.0788,110.1918,5400.0
2007-04-02 11:15:00,136.5,136.64,136.44,136.64,3000.0,110.1918,110.3048,110.1434,110.3048,3000.0
2007-04-02 11:20:00,136.64,136.65,136.59,136.6,4600.0,110.3048,110.3129,110.2644,110.2725,4600.0
2007-04-02 11:25:00,136.68,136.79,136.35,136.35,12900.0,110.3371,110.4259,110.0707,110.0707,12900.0
2007-04-02 11:30:00,136.38,136.38,136.28,136.29,3100.0,110.0949,110.0949,110.0142,110.0223,3100.0
2007-04-02 11:35:00,136.27,136.28,135.95,135.95,7300.0,110.0061,110.0142,109.7478,109.7478,7300.0
2007-04-02 11:40:00,135.94,136.14,135.91,136.02,14900.0,109.7397,109.9012,109.7155,109.8043,14900.0
2007-04-02 11:45:00,136.0,136.04,135.98,136.02,2000.0,109.7882,109.8204,109.772,109.8043,2000.0
2007-04-02 11:50:00,136.02,136.07,135.92,135.93,4200.0,109.8043,109.8447,109.7236,109.7316,4200.0
2007-04-02 11:55:00,135.93,136.16,135.92,136.16,4100.0,109.7316,109.9173,109.7236,109.9173,4100.0
2007-04-02 12:00:00,136.19,136.19,136.1,136.13,3600.0,109.9415,109.9415,109.8689,109.8931,3600.0
2007-04-02 12:05:00,136.07,136.07,136.07,136.07,100.0,109.8447,109.8447,109.8447,109.8447,100.0
2007-04-02 12:10:00,136.07,136.07,136.02,136.03,1100.0,109.8447,109.8447,109.8043,109.8124,1100.0
2007-04-02 12:15:00,136.03,136.18,136.03,136.11,3700.0,109.8124,109.9335,109.8124,109.877,3700.0
2007-04-02 12:20:00,136.11,136.11,136.11,136.11,0.0,109.877,109.877,109.877,109.877,0.0
2007-04-02 12:25:00,136.15,136.15,136.13,136.14,2100.0,109.9092,109.9092,109.8931,109.9012,2100.0
2007-04-02 12:30:00,136.14,136.16,136.14,136.15,3000.0,109.9012,109.9173,109.9012,109.9092,3000.0
2007-04-02 12:35:00,136.16,136.19,136.16,136.18,3000.0,109.9173,109.9415,109.9173,109.9335,3000.0
2007-04-02 12:40:00,136.16,136.16,136.14,136.14,2400.0,109.9173,109.9173,109.9012,109.9012,2400.0
2007-04-02 12:45:00,136.14,136.21,136.08,136.19,3100.0,109.9012,109.9577,109.8527,109.9415,3100.0
2007-04-02 12:50:00,136.21,136.22,136.17,136.17,800.0,109.9577,109.9658,109.9254,109.9254,800.0
2007-04-02 12:55:00,136.17,136.25,136.15,136.23,4500.0,109.9254,109.99,109.9092,109.9738,4500.0
2007-04-02 13:00:00,136.25,136.41,136.25,136.39,3500.0,109.99,110.1191,109.99,110.103,3500.0
2007-04-02 13:05:00,136.41,136.41,136.24,136.24,1200.0,110.1191,110.1191,109.9819,109.9819,1200.0
2007-04-02 13:10:00,136.24,136.25,136.16,136.16,6300.0,109.9819,109.99,109.9173,109.9173,6300.0
2007-04-02 13:15:00,136.17,136.17,136.0,136.01,8200.0,109.9254,109.9254,109.7882,109.7962,8200.0
2007-04-02 13:20:00,136.0,136.14,135.95,136.14,11600.0,109.7882,109.9012,109.7478,109.9012,11600.0
2007-04-02 13:25:00,136.14,136.24,136.14,136.21,3000.0,109.9012,109.9819,109.9012,109.9577,3000.0
2007-04-02 13:30:00,136.19,136.34,136.19,136.34,4800.0,109.9415,110.0626,109.9415,110.0626,4800.0
2007-04-02 13:35:00,136.32,136.32,136.3,136.31,300.0,110.0465,110.0465,110.0303,110.0384,300.0
2007-04-02 13:40:00,136.31,136.31,136.31,136.31,100.0,110.0384,110.0384,110.0384,110.0384,100.0
2007-04-02 13:45:00,136.3,136.31,136.27,136.27,700.0,110.0303,110.0384,110.0061,110.0061,700.0
2007-04-02 13:50:00,136.28,136.28,136.12,136.13,11300.0,110.0142,110.0142,109.885,109.8931,11300.0
2007-04-02 13:55:00,136.15,136.15,136.1,136.11,3800.0,109.9092,109.9092,109.8689,109.877,3800.0
2007-04-02 14:00:00,136.11,136.2,136.1,136.11,11400.0,109.877,109.9496,109.8689,109.877,11400.0
2007-04-02 14:05:00,136.12,136.13,136.08,136.1,8400.0,109.885,109.8931,109.8527,109.8689,8400.0
2007-04-02 14:10:00,136.11,136.14,136.05,136.06,7200.0,109.877,109.9012,109.8285,109.8366,7200.0
2007-04-02 14:15:00,136.06,136.12,136.05,136.11,6500.0,109.8366,109.885,109.8285,109.877,6500.0
2007-04-02 14:20:00,136.1,136.15,136.07,136.1,5800.0,109.8689,109.9092,109.8447,109.8689,5800.0
2007-04-02 14:25:00,136.09,136.09,136.04,136.04,1600.0,109.8608,109.8608,109.8204,109.8204,1600.0
2007-04-02 14:30:00,136.02,136.02,135.98,135.99,2600.0,109.8043,109.8043,109.772,109.7801,2600.0
2007-04-02 14:35:00,135.98,136.12,135.98,136.08,11300.0,109.772,109.885,109.772,109.8527,11300.0
2007-04-02 14:40:00,136.08,136.08,136.02,136.02,700.0,109.8527,109.8527,109.8043,109.8043,700.0
2007-04-02 14:45:00,136.03,136.03,135.97,135.97,1700.0,109.8124,109.8124,109.7639,109.7639,1700.0
2007-04-02 14:50:00,135.99,136.06,135.99,136.0,7600.0,109.7801,109.8366,109.7801,109.7882,7600.0
2007-04-02 14:55:00,136.0,136.06,135.98,136.0,28400.0,109.7882,109.8366,109.772,109.7882,28400.0
2007-04-02 15:00:00,135.96,136.0,135.96,135.99,2600.0,109.7559,109.7882,109.7559,109.7801,2600.0
2007-04-02 15:05:00,136.0,136.08,136.0,136.01,4800.0,109.7882,109.8527,109.7882,109.7962,4800.0
2007-04-02 15:10:00,136.01,136.15,135.9,135.98,14800.0,109.7962,109.9092,109.7074,109.772,14800.0
2007-04-02 15:15:00,135.95,136.01,135.87,135.9,11800.0,109.7478,109.7962,109.6832,109.7074,11800.0
2007-04-02 15:20:00,135.87,136.0,135.87,135.92,8800.0,109.6832,109.7882,109.6832,109.7236,8800.0
2007-04-02 15:25:00,135.92,136.04,135.92,136.02,3100.0,109.7236,109.8204,109.7236,109.8043,3100.0
2007-04-02 15:30:00,136.02,136.03,135.82,135.85,9100.0,109.8043,109.8124,109.6428,109.6671,9100.0
2007-04-02 15:35:00,135.86,135.97,135.86,135.91,9900.0,109.6751,109.7639,109.6751,109.7155,9900.0
2007-04-02 15:40:00,135.91,135.92,135.86,135.87,3800.0,109.7155,109.7236,109.6751,109.6832,3800.0
2007-04-02 15:45:00,135.85,135.85,135.67,135.7,9200.0,109.6671,109.6671,109.5218,109.546,9200.0
2007-04-02 15:50:00,135.68,135.74,135.5,135.55,15300.0,109.5298,109.5783,109.3845,109.4249,15300.0
2007-04-02 15:55:00,135.58,135.68,135.42,135.62,46400.0,109.4491,109.5298,109.3199,109.4814,46400.0
2007-04-03 09:30:00,136.75,136.75,136.5,136.51,5200.0,110.3936,110.3936,110.1918,110.1999,5200.0
2007-04-03 09:35:00,136.51,136.58,136.49,136.58,5300.0,110.1999,110.2564,110.1837,110.2564,5300.0
2007-04-03 09:40:00,136.66,136.88,136.65,136.88,3000.0,110.321,110.4986,110.3129,110.4986,3000.0
2007-04-03 09:45:00,136.88,136.94,136.82,136.85,2500.0,110.4986,110.547,110.4501,110.4743,2500.0
2007-04-03 09:50:00,136.86,136.86,136.6,136.66,2600.0,110.4824,110.4824,110.2725,110.321,2600.0
2007-04-03 09:55:00,136.68,136.68,136.49,136.49,1900.0,110.3371,110.3371,110.1837,110.1837,1900.0
2007-04-03 10:00:00,136.51,137.45,136.51,137.3,6400.0,110.1999,110.9587,110.1999,110.8376,6400.0
2007-04-03 10:05:00,137.3,137.58,137.26,137.42,6200.0,110.8376,111.0636,110.8053,110.9345,6200.0
2007-04-03 10:10:00,137.43,137.59,137.43,137.49,1300.0,110.9425,111.0717,110.9425,110.991,1300.0
2007-04-03 10:15:00,137.43,137.44,137.19,137.29,5100.0,110.9425,110.9506,110.7488,110.8295,5100.0
2007-04-03 10:20:00,137.29,137.6,137.29,137.55,2000.0,110.8295,111.0798,110.8295,111.0394,2000.0
2007-04-03 10:25:00,137.48,137.58,137.47,137.47,1100.0,110.9829,111.0636,110.9748,110.9748,1100.0
2007-04-03 10:30:00,137.55,137.67,137.53,137.57,3600.0,111.0394,111.1363,111.0233,111.0556,3600.0
2007-04-03 10:35:00,137.54,137.54,137.37,137.4,4500.0,111.0313,111.0313,110.8941,110.9183,4500.0
2007-04-03 10:40:00,137.37,137.64,137.37,137.64,5200.0,110.8941,111.1121,110.8941,111.1121,5200.0
2007-04-03 10:45:00,137.63,137.64,137.47,137.61,3100.0,111.104,111.1121,110.9748,111.0879,3100.0
2007-04-03 10:50:00,137.61,138.01,137.61,138.01,13800.0,111.0879,111.4108,111.0879,111.4108,13800.0
2007-04-03 10:55:00,137.99,138.22,137.99,138.22,7000.0,111.3946,111.5803,111.3946,111.5803,7000.0
2007-04-03 11:00:00,138.18,138.23,138.16,138.22,4800.0,111.548,111.5884,111.5319,111.5803,4800.0
2007-04-03 11:05:00,138.22,138.23,137.92,137.92,5000.0,111.5803,111.5884,111.3381,111.3381,5000.0
2007-04-03 11:10:00,137.93,138.03,137.8,137.8,1600.0,111.3462,111.4269,111.2412,111.2412,1600.0
2007-04-03 11:15:00,137.78,137.83,137.57,137.59,9300.0,111.2251,111.2655,111.0556,111.0717,9300.0
2007-04-03 11:20:00,137.55,137.66,137.43,137.44,2900.0,111.0394,111.1282,110.9425,110.9506,2900.0
2007-04-03 11:25:00,137.45,137.5,137.42,137.43,3200.0,110.9587,110.9991,110.9345,110.9425,3200.0
2007-04-03 11:30:00,137.42,137.56,137.42,137.56,3600.0,110.9345,111.0475,110.9345,111.0475,3600.0
2007-04-03 11:35:00,137.53,137.58,137.51,137.58,4300.0,111.0233,111.0636,111.0071,111.0636,4300.0
2007-04-03 11:40:00,137.57,137.58,137.45,137.55,2400.0,111.0556,111.0636,110.9587,111.0394,2400.0
2007-04-03 11:45:00,137.56,137.56,137.51,137.56,2300.0,111.0475,111.0475,111.0071,111.0475,2300.0
2007-04-03 11:50:00,137.56,137.77,137.55,137.77,4200.0,111.0475,111.217,111.0394,111.217,4200.0
2007-04-03 11:55:00,137.71,137.76,137.71,137.76,500.0,111.1686,111.2089,111.1686,111.2089,500.0
2007-04-03 12:00:00,137.75,138.01,137.75,137.98,6900.0,111.2009,111.4108,111.2009,111.3865,6900.0
2007-04-03 12:05:00,138.0,138.02,137.96,137.99,2300.0,111.4027,111.4188,111.3704,111.3946,2300.0
2007-04-03 12:10:00,137.97,138.04,137.97,138.04,2100.0,111.3785,111.435,111.3785,111.435,2100.0
2007-04-03 12:15:00,138.03,138.05,138.02,138.05,1000.0,111.4269,111.4431,111.4188,111.4431,1000.0
2007-04-03 12:20:00,138.04,138.04,137.98,137.99,3000.0,111.435,111.435,111.3865,111.3946,3000.0
2007-04-03 12:25:00,137.94,137.94,137.81,137.82,1500.0,111.3543,111.3543,111.2493,111.2574,1500.0
2007-04-03 12:30:00,137.79,137.79,137.64,137.64,5000.0,111.2332,111.2332,111.1121,111.1121,5000.0
2007-04-03 12:35:00,137.6,137.65,137.6,137.63,3200.0,111.0798,111.1201,111.0798,111.104,3200.0
2007-04-03 12:40:00,137.63,137.82,137.63,137.8,4300.0,111.104,111.2574,111.104,111.2412,4300.0
2007-04-03 12:45:00,137.8,137.8,137.72,137.77,2700.0,111.2412,111.2412,111.1767,111.217,2700.0
2007-04-03 12:50:00,137.73,137.74,137.73,137.74,300.0,111.1847,111.1928,111.1847,111.1928,300.0
2007-04-03 12:55:00,137.74,137.74,137.74,137.74,100.0,111.1928,111.1928,111.1928,111.1928,100.0
2007-04-03 13:00:00,137.74,137.9,137.71,137.9,6300.0,111.1928,111.322,111.1686,111.322,6300.0
2007-04-03 13:05:00,137.9,137.9,137.83,137.9,1900.0,111.322,111.322,111.2655,111.322,1900.0
2007-04-03 13:10:00,137.9,137.96,137.89,137.96,2700.0,111.322,111.3704,111.3139,111.3704,2700.0
2007-04-03 13:15:00,137.96,138.07,137.96,138.07,1600.0,111.3704,111.4592,111.3704,111.4592,1600.0
2007-04-03 13:20:00,138.06,138.15,138.05,138.14,2900.0,111.4511,111.5238,111.4431,111.5157,2900.0
2007-04-03 13:25:00,138.1,138.18,138.08,138.16,1700.0,111.4834,111.548,111.4673,111.5319,1700.0
2007-04-03 13:30:00,138.14,138.16,138.05,138.07,4200.0,111.5157,111.5319,111.4431,111.4592,4200.0
2007-04-03 13:35:00,138.05,138.06,137.98,137.99,3200.0,111.4431,111.4511,111.3865,111.3946,3200.0
2007-04-03 13:40:00,138.0,138.05,138.0,138.05,4800.0,111.4027,111.4431,111.4027,111.4431,4800.0
2007-04-03 13:45:00,138.05,138.11,138.03,138.09,4800.0,111.4431,111.4915,111.4269,111.4753,4800.0
2007-04-03 13:50:00,138.09,138.13,138.04,138.13,2800.0,111.4753,111.5076,111.435,111.5076,2800.0
2007-04-03 13:55:00,138.13,138.13,138.12,138.12,500.0,111.5076,111.5076,111.4996,111.4996,500.0
2007-04-03 14:00:00,138.13,138.16,138.13,138.16,3300.0,111.5076,111.5319,111.5076,111.5319,3300.0
2007-04-03 14:05:00,138.23,138.36,138.21,138.36,2800.0,111.5884,111.6933,111.5722,111.6933,2800.0
2007-04-03 14:10:00,138.38,138.4,138.18,138.18,2100.0,111.7094,111.7256,111.548,111.548,2100.0
2007-04-03 14:15:00,138.2,138.2,137.94,137.98,6400.0,111.5641,111.5641,111.3543,111.3865,6400.0
2007-04-03 14:20:00,137.94,137.94,137.88,137.91,2600.0,111.3543,111.3543,111.3058,111.33,2600.0
2007-04-03 14:25:00,137.92,137.95,137.85,137.85,4600.0,111.3381,111.3623,111.2816,111.2816,4600.0
2007-04-03 14:30:00,137.91,138.0,137.91,137.93,2500.0,111.33,111.4027,111.33,111.3462,2500.0
2007-04-03 14:35:00,137.93,138.13,137.93,138.13,4300.0,111.3462,111.5076,111.3462,111.5076,4300.0
2007-04-03 14:40:00,138.11,138.11,138.07,138.08,2100.0,111.4915,111.4915,111.4592,111.4673,2100.0
2007-04-03 14:45:00,138.08,138.08,137.98,137.99,3500.0,111.4673,111.4673,111.3865,111.3946,3500.0
2007-04-03 14:50:00,137.99,138.04,137.99,138.04,1300.0,111.3946,111.435,111.3946,111.435,1300.0
2007-04-03 14:55:00,138.04,138.05,138.0,138.01,4100.0,111.435,111.4431,111.4027,111.4108,4100.0
2007-04-03 15:00:00,138.01,138.01,137.93,137.93,3100.0,111.4108,111.4108,111.3462,111.3462,3100.0
2007-04-03 15:05:00,137.94,137.94,137.75,137.81,12000.0,111.3543,111.3543,111.2009,111.2493,12000.0
2007-04-03 15:10:00,137.8,137.84,137.67,137.82,6000.0,111.2412,111.2735,111.1363,111.2574,6000.0
2007-04-03 15:15:00,137.83,137.93,137.83,137.89,2400.0,111.2655,111.3462,111.2655,111.3139,2400.0
2007-04-03 15:20:00,137.89,137.91,137.83,137.89,3000.0,111.3139,111.33,111.2655,111.3139,3000.0
2007-04-03 15:25:00,137.89,137.91,137.74,137.74,7000.0,111.3139,111.33,111.1928,111.1928,7000.0
2007-04-03 15:30:00,137.75,137.78,137.61,137.7,6500.0,111.2009,111.2251,111.0879,111.1605,6500.0
2007-04-03 15:35:00,137.73,137.76,137.71,137.72,3900.0,111.1847,111.2089,111.1686,111.1767,3900.0
2007-04-03 15:40:00,137.73,137.77,137.66,137.7,6700.0,111.1847,111.217,111.1282,111.1605,6700.0
2007-04-03 15:45:00,137.7,137.75,137.65,137.65,6900.0,111.1605,111.2009,111.1201,111.1201,6900.0
2007-04-03 15:50:00,137.66,137.76,137.66,137.68,4800.0,111.1282,111.2089,111.1282,111.1444,4800.0
2007-04-03 15:55:00,137.69,137.69,137.42,137.6,11000.0,111.1524,111.1524,110.9345,111.0798,11000.0
2007-04-04 09:30:00,137.73,137.73,137.23,137.24,3800.0,111.1847,111.1847,110.7811,110.7892,3800.0
2007-04-04 09:35:00,137.24,137.3,137.16,137.16,3500.0,110.7892,110.8376,110.7246,110.7246,3500.0
2007-04-04 09:40:00,137.17,137.53,137.09,137.5,4500.0,110.7327,111.0233,110.6681,110.9991,4500.0
2007-04-04 09:45:00,137.43,137.61,137.22,137.6,6900.0,110.9425,111.0879,110.773,111.0798,6900.0
2007-04-04 09:50:00,137.49,137.76,137.49,137.63,4400.0,110.991,111.2089,110.991,111.104,4400.0
2007-04-04 09:55:00,137.64,137.67,137.36,137.36,3200.0,111.1121,111.1363,110.886,110.886,3200.0
2007-04-04 10:00:00,137.27,137.39,136.91,137.2,10000.0,110.8134,110.9103,110.5228,110.7569,10000.0
2007-04-04 10:05:00,137.15,137.29,137.08,137.29,4300.0,110.7165,110.8295,110.66,110.8295,4300.0
2007-04-04 10:10:00,137.31,137.45,137.31,137.36,2500.0,110.8457,110.9587,110.8457,110.886,2500.0
2007-04-04 10:15:00,137.36,137.43,137.36,137.43,3000.0,110.886,110.9425,110.886,110.9425,3000.0
2007-04-04 10:20:00,137.43,137.54,137.35,137.53,5700.0,110.9425,111.0313,110.878,111.0233,5700.0
2007-04-04 10:25:00,137.64,137.74,137.6,137.6,1500.0,111.1121,111.1928,111.0798,111.0798,1500.0
2007-04-04 10:30:00,137.56,137.57,137.45,137.51,6100.0,111.0475,111.0556,110.9587,111.0071,6100.0
2007-04-04 10:35:00,137.53,137.74,137.53,137.6,3000.0,111.0233,111.1928,111.0233,111.0798,3000.0
2007-04-04 10:40:00,137.6,137.61,137.54,137.54,1300.0,111.0798,111.0879,111.0313,111.0313,1300.0
2007-04-04 10:45:00,137.53,137.55,137.47,137.53,3700.0,111.0233,111.0394,110.9748,111.0233,3700.0
2007-04-04 10:50:00,137.49,137.58,137.47,137.55,3900.0,110.991,111.0636,110.9748,111.0394,3900.0
2007-04-04 10:55:00,137.48,137.67,137.48,137.67,4000.0,110.9829,111.1363,110.9829,111.1363,4000.0
2007-04-04 11:00:00,137.66,138.06,137.66,138.06,3700.0,111.1282,111.4511,111.1282,111.4511,3700.0
2007-04-04 11:05:00,138.02,138.31,138.02,138.31,2200.0,111.4188,111.6529,111.4188,111.6529,2200.0
2007-04-04 11:10:00,138.31,138.59,138.31,138.49,7300.0,111.6529,111.879,111.6529,111.7982,7300.0
2007-04-04 11:15:00,138.58,138.69,138.58,138.68,7400.0,111.8709,111.9597,111.8709,111.9516,7400.0
2007-04-04 11:20:00,138.68,138.68,138.44,138.52,5100.0,111.9516,111.9516,111.7579,111.8225,5100.0
2007-04-04 11:25:00,138.52,138.57,138.5,138.51,2600.0,111.8225,111.8628,111.8063,111.8144,2600.0
2007-04-04 11:30:00,138.5,138.66,138.5,138.65,7600.0,111.8063,111.9355,111.8063,111.9274,7600.0
2007-04-04 11:35:00,138.61,138.64,138.6,138.61,400.0,111.8951,111.9193,111.887,111.8951,400.0
2007-04-04 11:40:00,138.58,138.58,138.34,138.45,3200.0,111.8709,111.8709,111.6772,111.766,3200.0
2007-04-04 11:45:00,138.44,138.45,138.44,138.45,700.0,111.7579,111.766,111.7579,111.766,700.0
2007-04-04 11:50:00,138.4,138.51,138.4,138.51,3400.0,111.7256,111.8144,111.7256,111.8144,3400.0
2007-04-04 11:55:00,138.51,138.51,138.48,138.48,1800.0,111.8144,111.8144,111.7902,111.7902,1800.0
2007-04-04 12:00:00,138.48,138.66,138.48,138.64,2700.0,111.7902,111.9355,111.7902,111.9193,2700.0
2007-04-04 12:05:00,138.67,138.7,138.41,138.42,6900.0,111.9436,111.9678,111.7337,111.7417,6900.0
2007-04-04 12:10:00,138.41,138.46,138.41,138.42,2600.0,111.7337,111.774,111.7337,111.7417,2600.0
2007-04-04 12:15:00,138.42,138.49,138.42,138.49,1700.0,111.7417,111.7982,111.7417,111.7982,1700.0
2007-04-04 12:20:00,138.47,138.47,138.42,138.43,1800.0,111.7821,111.7821,111.7417,111.7498,1800.0
2007-04-04 12:25:00,138.46,138.46,138.41,138.41,900.0,111.774,111.774,111.7337,111.7337,900.0
2007-04-04 12:30:00,138.43,138.44,138.43,138.44,400.0,111.7498,111.7579,111.7498,111.7579,400.0
2007-04-04 12:35:00,138.44,138.47,138.43,138.47,4100.0,111.7579,111.7821,111.7498,111.7821,4100.0
2007-04-04 12:40:00,138.49,138.52,138.49,138.52,2100.0,111.7982,111.8225,111.7982,111.8225,2100.0
2007-04-04 12:45:00,138.52,138.6,138.52,138.54,2600.0,111.8225,111.887,111.8225,111.8386,2600.0
2007-04-04 12:50:00,138.57,138.87,138.57,138.81,3500.0,111.8628,112.105,111.8628,112.0566,3500.0
2007-04-04 12:55:00,138.81,138.81,138.77,138.78,3700.0,112.0566,112.0566,112.0243,112.0324,3700.0
2007-04-04 13:00:00,138.79,138.81,138.78,138.78,1200.0,112.0404,112.0566,112.0324,112.0324,1200.0
2007-04-04 13:05:00,138.72,138.8,138.72,138.73,2600.0,111.9839,112.0485,111.9839,111.992,2600.0
2007-04-04 13:10:00,138.8,138.81,138.74,138.79,600.0,112.0485,112.0566,112.0001,112.0404,600.0
2007-04-04 13:15:00,138.79,138.82,138.77,138.78,2900.0,112.0404,112.0646,112.0243,112.0324,2900.0
2007-04-04 13:20:00,138.78,138.81,138.63,138.63,6400.0,112.0324,112.0566,111.9113,111.9113,6400.0
2007-04-04 13:25:00,138.63,138.65,138.35,138.36,6300.0,111.9113,111.9274,111.6852,111.6933,6300.0
2007-04-04 13:30:00,138.34,138.34,138.21,138.24,4900.0,111.6772,111.6772,111.5722,111.5964,4900.0
2007-04-04 13:35:00,138.19,138.19,137.99,138.06,2800.0,111.5561,111.5561,111.3946,111.4511,2800.0
2007-04-04 13:40:00,138.0,138.0,137.79,137.87,2800.0,111.4027,111.4027,111.2332,111.2977,2800.0
2007-04-04 13:45:00,137.87,137.87,137.83,137.85,2900.0,111.2977,111.2977,111.2655,111.2816,2900.0
2007-04-04 13:50:00,137.91,137.99,137.81,137.97,4600.0,111.33,111.3946,111.2493,111.3785,4600.0
2007-04-04 13:55:00,137.97,138.07,137.97,138.07,3100.0,111.3785,111.4592,111.3785,111.4592,3100.0
2007-04-04 14:00:00,138.01,138.07,138.01,138.01,900.0,111.4108,111.4592,111.4108,111.4108,900.0
2007-04-04 14:05:00,138.04,138.08,138.04,138.08,1500.0,111.435,111.4673,111.435,111.4673,1500.0
2007-04-04 14:10:00,138.06,138.08,138.04,138.07,1700.0,111.4511,111.4673,111.435,111.4592,1700.0
2007-04-04 14:15:00,138.08,138.12,138.07,138.08,4300.0,111.4673,111.4996,111.4592,111.4673,4300.0
2007-04-04 14:20:00,138.09,138.11,138.09,138.11,2000.0,111.4753,111.4915,111.4753,111.4915,2000.0
2007-04-04 14:25:00,138.13,138.15,138.13,138.14,1300.0,111.5076,111.5238,111.5076,111.5157,1300.0
2007-04-04 14:30:00,138.1,138.16,137.89,137.89,5700.0,111.4834,111.5319,111.3139,111.3139,5700.0
2007-04-04 14:35:00,137.97,137.99,137.92,137.99,3700.0,111.3785,111.3946,111.3381,111.3946,3700.0
2007-04-04 14:40:00,137.99,138.01,137.98,137.99,2600.0,111.3946,111.4108,111.3865,111.3946,2600.0
2007-04-04 14:45:00,138.0,138.09,138.0,138.05,2100.0,111.4027,111.4753,111.4027,111.4431,2100.0
2007-04-04 14:50:00,138.05,138.07,138.05,138.07,3500.0,111.4431,111.4592,111.4431,111.4592,3500.0
2007-04-04 14:55:00,138.06,138.07,138.05,138.07,3400.0,111.4511,111.4592,111.4431,111.4592,3400.0
2007-04-04 15:00:00,138.06,138.06,138.0,138.05,9300.0,111.4511,111.4511,111.4027,111.4431,9300.0
2007-04-04 15:05:00,138.05,138.11,138.03,138.11,4700.0,111.4431,111.4915,111.4269,111.4915,4700.0
2007-04-04 15:10:00,138.11,138.12,138.0,138.0,4200.0,111.4915,111.4996,111.4027,111.4027,4200.0
2007-04-04 15:15:00,138.01,138.06,138.0,138.06,5300.0,111.4108,111.4511,111.4027,111.4511,5300.0
2007-04-04 15:20:00,138.07,138.07,138.01,138.01,5000.0,111.4592,111.4592,111.4108,111.4108,5000.0
2007-04-04 15:25:00,138.02,138.1,138.01,138.09,7600.0,111.4188,111.4834,111.4108,111.4753,7600.0
2007-04-04 15:30:00,138.14,138.15,138.01,138.01,7900.0,111.5157,111.5238,111.4108,111.4108,7900.0
2007-04-04 15:35:00,138.02,138.13,138.02,138.09,4000.0,111.4188,111.5076,111.4188,111.4753,4000.0
2007-04-04 15:40:00,138.1,138.1,138.01,138.01,5700.0,111.4834,111.4834,111.4108,111.4108,5700.0
2007-04-04 15:45:00,138.0,138.18,138.0,138.05,13500.0,111.4027,111.548,111.4027,111.4431,13500.0
2007-04-04 15:50:00,138.01,138.01,137.72,137.87,3900.0,111.4108,111.4108,111.1767,111.2977,3900.0
2007-04-04 15:55:00,137.86,137.99,137.83,137.99,10700.0,111.2897,111.3946,111.2655,111.3946,10700.0
2007-04-05 09:30:00,137.99,137.99,137.89,137.89,2800.0,111.3946,111.3946,111.3139,111.3139,2800.0
2007-04-05 09:35:00,137.79,137.98,137.79,137.97,2200.0,111.2332,111.3865,111.2332,111.3785,2200.0
2007-04-05 09:40:00,137.87,138.02,137.87,138.02,4600.0,111.2977,111.4188,111.2977,111.4188,4600.0
2007-04-05 09:45:00,138.23,138.42,138.23,138.25,5400.0,111.5884,111.7417,111.5884,111.6045,5400.0
2007-04-05 09:50:00,138.36,138.69,138.2,138.57,21900.0,111.6933,111.9597,111.5641,111.8628,21900.0
2007-04-05 09:55:00,138.5,138.74,138.31,138.51,23600.0,111.8063,112.0001,111.6529,111.8144,23600.0
2007-04-05 10:00:00,138.5,138.7,138.24,138.49,8900.0,111.8063,111.9678,111.5964,111.7982,8900.0
2007-04-05 10:05:00,138.46,138.47,138.31,138.44,7000.0,111.774,111.7821,111.6529,111.7579,7000.0
2007-04-05 10:10:00,138.39,138.46,138.26,138.26,10500.0,111.7175,111.774,111.6126,111.6126,10500.0
2007-04-05 10:15:00,138.29,138.35,138.22,138.27,4500.0,111.6368,111.6852,111.5803,111.6206,4500.0
2007-04-05 10:20:00,138.27,138.47,138.27,138.4,6400.0,111.6206,111.7821,111.6206,111.7256,6400.0
2007-04-05 10:25:00,138.36,138.36,138.04,138.11,4200.0,111.6933,111.6933,111.435,111.4915,4200.0
2007-04-05 10:30:00,138.11,138.28,138.0,138.07,5700.0,111.4915,111.6287,111.4027,111.4592,5700.0
2007-04-05 10:35:00,138.06,138.09,137.92,138.08,8100.0,111.4511,111.4753,111.3381,111.4673,8100.0
2007-04-05 10:40:00,138.09,138.1,137.92,138.0,8900.0,111.4753,111.4834,111.3381,111.4027,8900.0
2007-04-05 10:45:00,138.05,138.25,137.93,138.25,6100.0,111.4431,111.6045,111.3462,111.6045,6100.0
2007-04-05 10:50:00,138.27,138.3,138.07,138.13,9600.0,111.6206,111.6449,111.4592,111.5076,9600.0
2007-04-05 10:55:00,138.11,138.18,138.08,138.09,8700.0,111.4915,111.548,111.4673,111.4753,8700.0
2007-04-05 11:00:00,138.08,138.21,137.94,138.19,7200.0,111.4673,111.5722,111.3543,111.5561,7200.0
2007-04-05 11:05:00,138.22,138.24,138.03,138.09,16900.0,111.5803,111.5964,111.4269,111.4753,16900.0
2007-04-05 11:10:00,138.1,138.24,138.02,138.24,7300.0,111.4834,111.5964,111.4188,111.5964,7300.0
2007-04-05 11:15:00,138.24,138.27,138.24,138.26,1100.0,111.5964,111.6206,111.5964,111.6126,1100.0
2007-04-05 11:20:00,138.29,138.29,138.28,138.29,3300.0,111.6368,111.6368,111.6287,111.6368,3300.0
2007-04-05 11:25:00,138.29,138.31,138.28,138.29,1700.0,111.6368,111.6529,111.6287,111.6368,1700.0
2007-04-05 11:30:00,138.28,138.29,138.25,138.25,12500.0,111.6287,111.6368,111.6045,111.6045,12500.0
2007-04-05 11:35:00,138.25,138.3,138.12,138.16,10300.0,111.6045,111.6449,111.4996,111.5319,10300.0
2007-04-05 11:40:00,138.18,138.29,138.18,138.29,2200.0,111.548,111.6368,111.548,111.6368,2200.0
2007-04-05 11:45:00,138.29,138.29,138.23,138.28,2800.0,111.6368,111.6368,111.5884,111.6287,2800.0
2007-04-05 11:50:00,138.27,138.28,138.2,138.22,2500.0,111.6206,111.6287,111.5641,111.5803,2500.0
2007-04-05 11:55:00,138.22,138.31,138.22,138.31,3700.0,111.5803,111.6529,111.5803,111.6529,3700.0
2007-04-05 12:00:00,138.33,138.69,138.33,138.53,5000.0,111.6691,111.9597,111.6691,111.8305,5000.0
2007-04-05 12:05:00,138.56,138.56,138.12,138.12,17600.0,111.8548,111.8548,111.4996,111.4996,17600.0
2007-04-05 12:10:00,138.13,138.25,138.06,138.25,6000.0,111.5076,111.6045,111.4511,111.6045,6000.0
2007-04-05 12:15:00,138.25,138.25,138.1,138.13,9400.0,111.6045,111.6045,111.4834,111.5076,9400.0
2007-04-05 12:20:00,138.15,138.45,138.14,138.45,2900.0,111.5238,111.766,111.5157,111.766,2900.0
2007-04-05 12:25:00,138.47,138.49,138.47,138.48,2100.0,111.7821,111.7982,111.7821,111.7902,2100.0
2007-04-05 12:30:00,138.48,138.48,138.38,138.39,1900.0,111.7902,111.7902,111.7094,111.7175,1900.0
2007-04-05 12:35:00,138.39,138.41,138.39,138.41,1400.0,111.7175,111.7337,111.7175,111.7337,1400.0
2007-04-05 12:40:00,138.39,138.42,138.39,138.42,1300.0,111.7175,111.7417,111.7175,111.7417,1300.0
2007-04-05 12:45:00,138.46,138.49,138.46,138.49,1500.0,111.774,111.7982,111.774,111.7982,1500.0
2007-04-05 12:50:00,138.48,138.53,138.48,138.53,900.0,111.7902,111.8305,111.7902,111.8305,900.0
2007-04-05 12:55:00,138.53,138.53,138.49,138.51,1900.0,111.8305,111.8305,111.7982,111.8144,1900.0
2007-04-05 13:00:00,138.52,138.63,138.52,138.63,1200.0,111.8225,111.9113,111.8225,111.9113,1200.0
2007-04-05 13:05:00,138.51,138.55,138.51,138.55,900.0,111.8144,111.8467,111.8144,111.8467,900.0
2007-04-05 13:10:00,138.54,138.56,138.54,138.56,900.0,111.8386,111.8548,111.8386,111.8548,900.0
2007-04-05 13:15:00,138.56,138.64,138.55,138.58,1800.0,111.8548,111.9193,111.8467,111.8709,1800.0
2007-04-05 13:20:00,138.58,138.64,138.58,138.58,3000.0,111.8709,111.9193,111.8709,111.8709,3000.0
2007-04-05 13:25:00,138.62,138.68,138.58,138.68,2800.0,111.9032,111.9516,111.8709,111.9516,2800.0
2007-04-05 13:30:00,138.68,138.68,138.67,138.68,1100.0,111.9516,111.9516,111.9436,111.9516,1100.0
2007-04-05 13:35:00,138.69,138.72,138.68,138.69,2400.0,111.9597,111.9839,111.9516,111.9597,2400.0
2007-04-05 13:40:00,138.69,138.69,138.22,138.24,11000.0,111.9597,111.9597,111.5803,111.5964,11000.0
2007-04-05 13:45:00,138.26,138.44,138.11,138.12,10800.0,111.6126,111.7579,111.4915,111.4996,10800.0
2007-04-05 13:50:00,138.15,138.31,138.15,138.31,1400.0,111.5238,111.6529,111.5238,111.6529,1400.0
2007-04-05 13:55:00,138.28,138.28,138.19,138.23,4900.0,111.6287,111.6287,111.5561,111.5884,4900.0
2007-04-05 14:00:00,138.23,138.43,138.23,138.43,3000.0,111.5884,111.7498,111.5884,111.7498,3000.0
2007-04-05 14:05:00,138.38,138.45,138.37,138.45,3000.0,111.7094,111.766,111.7014,111.766,3000.0
2007-04-05 14:10:00,138.41,138.41,138.21,138.21,5100.0,111.7337,111.7337,111.5722,111.5722,5100.0
2007-04-05 14:15:00,138.22,138.23,138.21,138.23,2700.0,111.5803,111.5884,111.5722,111.5884,2700.0
2007-04-05 14:20:00,138.34,138.45,138.3,138.41,5700.0,111.6772,111.766,111.6449,111.7337,5700.0
2007-04-05 14:25:00,138.33,138.37,138.25,138.25,3200.0,111.6691,111.7014,111.6045,111.6045,3200.0
2007-04-05 14:30:00,138.25,138.34,138.25,138.34,2400.0,111.6045,111.6772,111.6045,111.6772,2400.0
2007-04-05 14:35:00,138.36,138.38,138.35,138.36,1100.0,111.6933,111.7094,111.6852,111.6933,1100.0
2007-04-05 14:40:00,138.36,138.36,138.32,138.33,1900.0,111.6933,111.6933,111.661,111.6691,1900.0
2007-04-05 14:45:00,138.33,138.37,138.33,138.37,1600.0,111.6691,111.7014,111.6691,111.7014,1600.0
2007-04-05 14:50:00,138.36,138.47,138.36,138.47,1700.0,111.6933,111.7821,111.6933,111.7821,1700.0
2007-04-05 14:55:00,138.48,138.55,138.48,138.55,1600.0,111.7902,111.8467,111.7902,111.8467,1600.0
2007-04-05 15:00:00,138.54,138.65,138.52,138.65,1700.0,111.8386,111.9274,111.8225,111.9274,1700.0
2007-04-05 15:05:00,138.65,138.73,138.57,138.63,4500.0,111.9274,111.992,111.8628,111.9113,4500.0
2007-04-05 15:10:00,138.65,138.65,138.57,138.61,8300.0,111.9274,111.9274,111.8628,111.8951,8300.0
2007-04-05 15:15:00,138.61,138.74,138.61,138.74,11800.0,111.8951,112.0001,111.8951,112.0001,11800.0
2007-04-05 15:20:00,138.74,138.75,138.59,138.59,6300.0,112.0001,112.0081,111.879,111.879,6300.0
2007-04-05 15:25:00,138.55,138.64,138.52,138.64,7200.0,111.8467,111.9193,111.8225,111.9193,7200.0
2007-04-05 15:30:00,138.65,138.7,138.64,138.7,6300.0,111.9274,111.9678,111.9193,111.9678,6300.0
2007-04-05 15:35:00,138.67,138.75,138.64,138.74,8300.0,111.9436,112.0081,111.9193,112.0001,8300.0
2007-04-05 15:40:00,138.74,138.76,138.71,138.75,12000.0,112.0001,112.0162,111.9758,112.0081,12000.0
2007-04-05 15:45:00,138.75,138.76,138.73,138.73,2100.0,112.0081,112.0162,111.992,111.992,2100.0
2007-04-05 15:50:00,138.74,138.74,138.4,138.41,6200.0,112.0001,112.0001,111.7256,111.7337,6200.0
2007-04-05 15:55:00,138.3,138.36,138.18,138.23,38700.0,111.6449,111.6933,111.548,111.5884,38700.0
2007-04-09 09:30:00,138.52,138.83,138.51,138.57,5200.0,111.8225,112.0727,111.8144,111.8628,5200.0
2007-04-09 09:35:00,138.61,139.66,138.61,139.66,3900.0,111.8951,112.7427,111.8951,112.7427,3900.0
2007-04-09 09:40:00,139.66,140.0,139.66,139.77,3200.0,112.7427,113.0172,112.7427,112.8315,3200.0
2007-04-09 09:45:00,139.74,139.79,139.55,139.76,10000.0,112.8073,112.8477,112.6539,112.8235,10000.0
2007-04-09 09:50:00,139.74,139.77,139.41,139.41,3400.0,112.8073,112.8315,112.5409,112.5409,3400.0
2007-04-09 09:55:00,139.34,139.4,139.17,139.23,3900.0,112.4844,112.5329,112.3472,112.3956,3900.0
2007-04-09 10:00:00,139.22,139.23,138.92,139.04,9000.0,112.3876,112.3956,112.1454,112.2422,9000.0
2007-04-09 10:05:00,139.07,139.07,138.91,138.94,3400.0,112.2665,112.2665,112.1373,112.1615,3400.0
2007-04-09 10:10:00,138.94,139.11,138.91,138.97,5600.0,112.1615,112.2988,112.1373,112.1857,5600.0
2007-04-09 10:15:00,138.97,138.97,138.86,138.87,2300.0,112.1857,112.1857,112.0969,112.105,2300.0
2007-04-09 10:20:00,138.87,139.02,138.84,138.97,3400.0,112.105,112.2261,112.0808,112.1857,3400.0
2007-04-09 10:25:00,138.96,138.96,138.95,138.96,1000.0,112.1777,112.1777,112.1696,112.1777,1000.0
2007-04-09 10:30:00,138.9,138.9,138.81,138.86,2800.0,112.1292,112.1292,112.0566,112.0969,2800.0
2007-04-09 10:35:00,138.85,139.07,138.8,139.07,5300.0,112.0889,112.2665,112.0485,112.2665,5300.0
2007-04-09 10:40:00,139.06,139.06,138.99,138.99,5100.0,112.2584,112.2584,112.2019,112.2019,5100.0
2007-04-09 10:45:00,138.98,139.1,138.98,139.1,2000.0,112.1938,112.2907,112.1938,112.2907,2000.0
2007-04-09 10:50:00,139.03,139.03,138.96,138.99,1500.0,112.2342,112.2342,112.1777,112.2019,1500.0
2007-04-09 10:55:00,138.96,138.96,138.92,138.93,2100.0,112.1777,112.1777,112.1454,112.1534,2100.0
2007-04-09 11:00:00,138.93,139.02,138.93,138.98,4000.0,112.1534,112.2261,112.1534,112.1938,4000.0
2007-04-09 11:05:00,138.98,139.06,138.98,138.99,1300.0,112.1938,112.2584,112.1938,112.2019,1300.0
2007-04-09 11:10:00,138.99,139.03,138.99,139.03,1400.0,112.2019,112.2342,112.2019,112.2342,1400.0
2007-04-09 11:15:00,138.98,139.0,138.96,138.99,3100.0,112.1938,112.21,112.1777,112.2019,3100.0
2007-04-09 11:20:00,139.0,139.17,139.0,139.13,2800.0,112.21,112.3472,112.21,112.3149,2800.0
2007-04-09 11:25:00,139.13,139.13,139.12,139.12,400.0,112.3149,112.3149,112.3068,112.3068,400.0
2007-04-09 11:30:00,139.13,139.13,139.05,139.07,2300.0,112.3149,112.3149,112.2503,112.2665,2300.0
2007-04-09 11:35:00,139.05,139.05,138.99,139.0,4900.0,112.2503,112.2503,112.2019,112.21,4900.0
2007-04-09 11:40:00,139.03,139.05,138.75,138.81,6200.0,112.2342,112.2503,112.0081,112.0566,6200.0
2007-04-09 11:45:00,138.81,138.84,138.78,138.8,3000.0,112.0566,112.0808,112.0324,112.0485,3000.0
2007-04-09 11:50:00,138.78,138.88,138.75,138.78,5200.0,112.0324,112.1131,112.0081,112.0324,5200.0
2007-04-09 11:55:00,138.77,138.79,138.75,138.77,1300.0,112.0243,112.0404,112.0081,112.0243,1300.0
2007-04-09 12:00:00,138.78,138.78,138.69,138.75,2100.0,112.0324,112.0324,111.9597,112.0081,2100.0
2007-04-09 12:05:00,138.7,138.79,138.69,138.79,3100.0,111.9678,112.0404,111.9597,112.0404,3100.0
2007-04-09 12:10:00,138.79,138.79,138.78,138.79,700.0,112.0404,112.0404,112.0324,112.0404,700.0
2007-04-09 12:15:00,138.74,138.75,138.73,138.73,1000.0,112.0001,112.0081,111.992,111.992,1000.0
2007-04-09 12:20:00,138.74,138.84,138.74,138.84,2600.0,112.0001,112.0808,112.0001,112.0808,2600.0
2007-04-09 12:25:00,138.84,138.89,138.84,138.89,1000.0,112.0808,112.1212,112.0808,112.1212,1000.0
2007-04-09 12:30:00,138.88,139.2,138.88,139.09,3500.0,112.1131,112.3714,112.1131,112.2826,3500.0
2007-04-09 12:35:00,139.06,139.09,138.96,139.09,1800.0,112.2584,112.2826,112.1777,112.2826,1800.0
2007-04-09 12:40:00,139.09,139.09,139.03,139.03,400.0,112.2826,112.2826,112.2342,112.2342,400.0
2007-04-09 12:45:00,139.0,139.1,139.0,139.05,2200.0,112.21,112.2907,112.21,112.2503,2200.0
2007-04-09 12:50:00,139.04,139.04,139.0,139.0,600.0,112.2422,112.2422,112.21,112.21,600.0
2007-04-09 12:55:00,138.99,139.05,138.95,139.05,2000.0,112.2019,112.2503,112.1696,112.2503,2000.0
2007-04-09 13:00:00,139.06,139.27,139.06,139.27,1400.0,112.2584,112.4279,112.2584,112.4279,1400.0
2007-04-09 13:05:00,139.27,139.27,139.27,139.27,1400.0,112.4279,112.4279,112.4279,112.4279,1400.0
2007-04-09 13:10:00,139.26,139.27,139.07,139.11,3300.0,112.4198,112.4279,112.2665,112.2988,3300.0
2007-04-09 13:15:00,139.07,139.26,139.07,139.26,1200.0,112.2665,112.4198,112.2665,112.4198,1200.0
2007-04-09 13:20:00,139.32,139.34,139.28,139.29,3000.0,112.4683,112.4844,112.436,112.4441,3000.0
2007-04-09 13:25:00,139.3,139.3,139.0,139.08,12200.0,112.4521,112.4521,112.21,112.2745,12200.0
2007-04-09 13:30:00,139.08,139.08,139.01,139.01,2700.0,112.2745,112.2745,112.218,112.218,2700.0
2007-04-09 13:35:00,139.04,139.06,138.99,139.05,3500.0,112.2422,112.2584,112.2019,112.2503,3500.0
2007-04-09 13:40:00,139.01,139.02,138.98,139.0,2600.0,112.218,112.2261,112.1938,112.21,2600.0
2007-04-09 13:45:00,139.0,139.05,139.0,139.05,1900.0,112.21,112.2503,112.21,112.2503,1900.0
2007-04-09 13:50:00,139.06,139.26,139.0,139.01,8000.0,112.2584,112.4198,112.21,112.218,8000.0
2007-04-09 13:55:00,139.03,139.04,139.0,139.01,1400.0,112.2342,112.2422,112.21,112.218,1400.0
2007-04-09 14:00:00,139.01,139.01,138.98,138.99,2100.0,112.218,112.218,112.1938,112.2019,2100.0
2007-04-09 14:05:00,139.0,139.01,138.85,138.85,4600.0,112.21,112.218,112.0889,112.0889,4600.0
2007-04-09 14:10:00,138.85,138.96,138.85,138.96,3800.0,112.0889,112.1777,112.0889,112.1777,3800.0
2007-04-09 14:15:00,138.96,139.02,138.94,138.98,2400.0,112.1777,112.2261,112.1615,112.1938,2400.0
2007-04-09 14:20:00,138.98,138.99,138.98,138.99,900.0,112.1938,112.2019,112.1938,112.2019,900.0
2007-04-09 14:25:00,138.95,138.99,138.95,138.99,400.0,112.1696,112.2019,112.1696,112.2019,400.0
2007-04-09 14:30:00,138.94,138.97,138.73,138.77,6900.0,112.1615,112.1857,111.992,112.0243,6900.0
2007-04-09 14:35:00,138.71,138.71,138.65,138.65,3200.0,111.9758,111.9758,111.9274,111.9274,3200.0
2007-04-09 14:40:00,138.66,138.74,138.66,138.74,4100.0,111.9355,112.0001,111.9355,112.0001,4100.0
2007-04-09 14:45:00,138.74,138.75,138.64,138.69,4100.0,112.0001,112.0081,111.9193,111.9597,4100.0
2007-04-09 14:50:00,138.67,138.79,138.65,138.79,5200.0,111.9436,112.0404,111.9274,112.0404,5200.0
2007-04-09 14:55:00,138.8,139.04,138.8,139.02,3900.0,112.0485,112.2422,112.0485,112.2261,3900.0
2007-04-09 15:00:00,139.03,139.05,138.97,139.0,3200.0,112.2342,112.2503,112.1857,112.21,3200.0
2007-04-09 15:05:00,139.01,139.07,139.01,139.07,2000.0,112.218,112.2665,112.218,112.2665,2000.0
2007-04-09 15:10:00,139.07,139.07,138.91,138.92,6800.0,112.2665,112.2665,112.1373,112.1454,6800.0
2007-04-09 15:15:00,138.92,139.06,138.79,138.83,7700.0,112.1454,112.2584,112.0404,112.0727,7700.0
2007-04-09 15:20:00,138.81,138.81,138.65,138.73,4600.0,112.0566,112.0566,111.9274,111.992,4600.0
2007-04-09 15:25:00,138.72,138.72,138.52,138.6,4400.0,111.9839,111.9839,111.8225,111.887,4400.0
2007-04-09 15:30:00,138.59,138.77,138.59,138.67,6500.0,111.879,112.0243,111.879,111.9436,6500.0
2007-04-09 15:35:00,138.68,138.77,138.68,138.72,5800.0,111.9516,112.0243,111.9516,111.9839,5800.0
2007-04-09 15:40:00,138.72,138.86,138.71,138.86,5700.0,111.9839,112.0969,111.9758,112.0969,5700.0
2007-04-09 15:45:00,138.94,139.05,138.94,138.95,9300.0,112.1615,112.2503,112.1615,112.1696,9300.0
2007-04-09 15:50:00,138.9,138.93,138.81,138.82,8300.0,112.1292,112.1534,112.0566,112.0646,8300.0
2007-04-09 15:55:00,138.82,138.82,138.6,138.61,9000.0,112.0646,112.0646,111.887,111.8951,9000.0
2007-04-10 09:30:00,138.68,138.93,138.33,138.81,19300.0,111.9516,112.1534,111.6691,112.0566,19300.0
2007-04-10 09:35:00,138.8,139.36,138.78,138.78,15500.0,112.0485,112.5006,112.0324,112.0324,15500.0
2007-04-10 09:40:00,138.87,138.9,138.74,138.75,9900.0,112.105,112.1292,112.0001,112.0081,9900.0
2007-04-10 09:45:00,138.74,138.91,138.68,138.8,16000.0,112.0001,112.1373,111.9516,112.0485,16000.0
2007-04-10 09:50:00,138.79,139.75,138.79,139.59,22500.0,112.0404,112.8154,112.0404,112.6862,22500.0
2007-04-10 09:55:00,139.58,139.6,138.74,139.25,14000.0,112.6782,112.6943,112.0001,112.4118,14000.0
2007-04-10 10:00:00,139.37,139.45,139.29,139.4,1600.0,112.5086,112.5732,112.4441,112.5329,1600.0
2007-04-10 10:05:00,139.44,139.52,139.37,139.52,2700.0,112.5652,112.6297,112.5086,112.6297,2700.0
2007-04-10 10:10:00,139.57,140.61,139.57,139.96,27800.0,112.6701,113.5097,112.6701,112.9849,27800.0
2007-04-10 10:15:00,139.99,139.99,138.9,139.12,36500.0,113.0091,113.0091,112.1292,112.3068,36500.0
2007-04-10 10:20:00,139.13,139.4,139.13,139.37,4400.0,112.3149,112.5329,112.3149,112.5086,4400.0
2007-04-10 10:25:00,139.33,139.33,139.0,139.25,6200.0,112.4764,112.4764,112.21,112.4118,6200.0
2007-04-10 10:30:00,139.24,139.26,138.51,138.54,14500.0,112.4037,112.4198,111.8144,111.8386,14500.0
2007-04-10 10:35:00,138.49,138.72,138.24,138.72,7700.0,111.7982,111.9839,111.5964,111.9839,7700.0
2007-04-10 10:40:00,138.72,138.8,138.66,138.8,3700.0,111.9839,112.0485,111.9355,112.0485,3700.0
2007-04-10 10:45:00,138.82,138.87,138.74,138.87,2900.0,112.0646,112.105,112.0001,112.105,2900.0
2007-04-10 10:50:00,138.87,138.87,138.56,138.84,6600.0,112.105,112.105,111.8548,112.0808,6600.0
2007-04-10 10:55:00,138.84,138.87,138.61,138.61,2800.0,112.0808,112.105,111.8951,111.8951,2800.0
2007-04-10 11:00:00,138.62,138.65,138.37,138.37,4200.0,111.9032,111.9274,111.7014,111.7014,4200.0
2007-04-10 11:05:00,138.35,138.46,138.29,138.29,6300.0,111.6852,111.774,111.6368,111.6368,6300.0
2007-04-10 11:10:00,138.3,138.39,137.91,138.04,13900.0,111.6449,111.7175,111.33,111.435,13900.0
2007-04-10 11:15:00,138.0,138.05,137.99,138.02,5700.0,111.4027,111.4431,111.3946,111.4188,5700.0
2007-04-10 11:20:00,138.02,138.36,138.0,138.36,4800.0,111.4188,111.6933,111.4027,111.6933,4800.0
2007-04-10 11:25:00,138.46,138.59,138.45,138.59,3200.0,111.774,111.879,111.766,111.879,3200.0
2007-04-10 11:30:00,138.59,138.71,138.42,138.6,5600.0,111.879,111.9758,111.7417,111.887,5600.0
2007-04-10 11:35:00,138.6,138.67,138.6,138.62,3000.0,111.887,111.9436,111.887,111.9032,3000.0
2007-04-10 11:40:00,138.63,138.7,138.54,138.69,3200.0,111.9113,111.9678,111.8386,111.9597,3200.0
2007-04-10 11:45:00,138.61,138.61,138.24,138.33,3700.0,111.8951,111.8951,111.5964,111.6691,3700.0
2007-04-10 11:50:00,138.37,138.37,138.29,138.29,2500.0,111.7014,111.7014,111.6368,111.6368,2500.0
2007-04-10 11:55:00,138.32,138.32,138.23,138.23,3100.0,111.661,111.661,111.5884,111.5884,3100.0
2007-04-10 12:00:00,138.23,138.33,138.16,138.25,18400.0,111.5884,111.6691,111.5319,111.6045,18400.0
2007-04-10 12:05:00,138.25,138.32,138.22,138.27,6300.0,111.6045,111.661,111.5803,111.6206,6300.0
2007-04-10 12:10:00,138.27,138.27,138.19,138.19,3100.0,111.6206,111.6206,111.5561,111.5561,3100.0
2007-04-10 12:15:00,138.2,138.2,138.15,138.15,3700.0,111.5641,111.5641,111.5238,111.5238,3700.0
2007-04-10 12:20:00,138.1,138.21,138.0,138.07,7500.0,111.4834,111.5722,111.4027,111.4592,7500.0
2007-04-10 12:25:00,138.16,138.16,138.11,138.15,700.0,111.5319,111.5319,111.4915,111.5238,700.0
2007-04-10 12:30:00,138.15,138.22,138.15,138.16,1600.0,111.5238,111.5803,111.5238,111.5319,1600.0
2007-04-10 12:35:00,138.2,138.21,138.15,138.17,6500.0,111.5641,111.5722,111.5238,111.5399,6500.0
2007-04-10 12:40:00,138.16,138.16,138.02,138.03,2700.0,111.5319,111.5319,111.4188,111.4269,2700.0
2007-04-10 12:45:00,138.03,138.05,138.0,138.02,4000.0,111.4269,111.4431,111.4027,111.4188,4000.0
2007-04-10 12:50:00,138.04,138.04,137.7,137.71,5900.0,111.435,111.435,111.1605,111.1686,5900.0
2007-04-10 12:55:00,137.72,137.73,137.51,137.69,7300.0,111.1767,111.1847,111.0071,111.1524,7300.0
2007-04-10 13:00:00,137.7,137.72,137.68,137.7,4300.0,111.1605,111.1767,111.1444,111.1605,4300.0
2007-04-10 13:05:00,137.7,137.73,137.65,137.7,11100.0,111.1605,111.1847,111.1201,111.1605,11100.0
2007-04-10 13:10:00,137.72,137.8,137.67,137.78,6500.0,111.1767,111.2412,111.1363,111.2251,6500.0
2007-04-10 13:15:00,137.79,137.82,137.74,137.76,3200.0,111.2332,111.2574,111.1928,111.2089,3200.0
2007-04-10 13:20:00,137.76,137.8,137.73,137.73,9300.0,111.2089,111.2412,111.1847,111.1847,9300.0
2007-04-10 13:25:00,137.73,137.76,137.44,137.45,21200.0,111.1847,111.2089,110.9506,110.9587,21200.0
2007-04-10 13:30:00,137.46,137.53,137.46,137.49,6800.0,110.9668,111.0233,110.9668,110.991,6800.0
2007-04-10 13:35:00,137.5,137.53,137.49,137.49,7000.0,110.9991,111.0233,110.991,110.991,7000.0
2007-04-10 13:40:00,137.49,137.54,137.45,137.45,6000.0,110.991,111.0313,110.9587,110.9587,6000.0
2007-04-10 13:45:00,137.44,137.5,137.44,137.47,5300.0,110.9506,110.9991,110.9506,110.9748,5300.0
2007-04-10 13:50:00,137.48,137.5,137.45,137.5,5500.0,110.9829,110.9991,110.9587,110.9991,5500.0
2007-04-10 13:55:00,137.5,137.51,137.48,137.49,5300.0,110.9991,111.0071,110.9829,110.991,5300.0
2007-04-10 14:00:00,137.5,137.54,137.5,137.5,10600.0,110.9991,111.0313,110.9991,110.9991,10600.0
2007-04-10 14:05:00,137.49,137.57,137.38,137.51,8800.0,110.991,111.0556,110.9022,111.0071,8800.0
2007-04-10 14:10:00,137.51,137.54,137.49,137.52,5100.0,111.0071,111.0313,110.991,111.0152,5100.0
2007-04-10 14:15:00,137.49,137.52,137.47,137.48,4800.0,110.991,111.0152,110.9748,110.9829,4800.0
2007-04-10 14:20:00,137.47,137.5,137.42,137.45,3000.0,110.9748,110.9991,110.9345,110.9587,3000.0
2007-04-10 14:25:00,137.45,137.52,137.37,137.41,5200.0,110.9587,111.0152,110.8941,110.9264,5200.0
2007-04-10 14:30:00,137.4,137.51,137.4,137.51,5900.0,110.9183,111.0071,110.9183,111.0071,5900.0
2007-04-10 14:35:00,137.5,137.54,137.47,137.47,6000.0,110.9991,111.0313,110.9748,110.9748,6000.0
2007-04-10 14:40:00,137.46,137.46,137.39,137.44,3800.0,110.9668,110.9668,110.9103,110.9506,3800.0
2007-04-10 14:45:00,137.43,137.43,137.31,137.38,5200.0,110.9425,110.9425,110.8457,110.9022,5200.0
2007-04-10 14:50:00,137.38,137.46,137.38,137.46,5100.0,110.9022,110.9668,110.9022,110.9668,5100.0
2007-04-10 14:55:00,137.41,137.47,137.41,137.46,3900.0,110.9264,110.9748,110.9264,110.9668,3900.0
2007-04-10 15:00:00,137.47,137.59,137.46,137.59,3000.0,110.9748,111.0717,110.9668,111.0717,3000.0
2007-04-10 15:05:00,137.59,137.68,137.59,137.65,2700.0,111.0717,111.1444,111.0717,111.1201,2700.0
2007-04-10 15:10:00,137.64,137.7,137.59,137.65,2000.0,111.1121,111.1605,111.0717,111.1201,2000.0
2007-04-10 15:15:00,137.65,137.65,137.45,137.64,5200.0,111.1201,111.1201,110.9587,111.1121,5200.0
2007-04-10 15:20:00,137.65,137.8,137.65,137.8,2400.0,111.1201,111.2412,111.1201,111.2412,2400.0
2007-04-10 15:25:00,137.77,137.83,137.67,137.68,18900.0,111.217,111.2655,111.1363,111.1444,18900.0
2007-04-10 15:30:00,137.71,137.84,137.71,137.8,9300.0,111.1686,111.2735,111.1686,111.2412,9300.0
2007-04-10 15:35:00,137.76,137.78,137.7,137.7,6200.0,111.2089,111.2251,111.1605,111.1605,6200.0
2007-04-10 15:40:00,137.7,137.71,137.48,137.51,18900.0,111.1605,111.1686,110.9829,111.0071,18900.0
2007-04-10 15:45:00,137.5,137.55,137.45,137.46,9300.0,110.9991,111.0394,110.9587,110.9668,9300.0
2007-04-10 15:50:00,137.48,137.53,137.48,137.51,6800.0,110.9829,111.0233,110.9829,111.0071,6800.0
2007-04-10 15:55:00,137.51,137.56,137.47,137.56,13500.0,111.0071,111.0475,110.9748,111.0475,13500.0
2007-04-11 09:30:00,137.58,137.7,137.4,137.46,4600.0,111.0636,111.1605,110.9183,110.9668,4600.0
2007-04-11 09:35:00,137.44,137.56,136.99,137.01,9500.0,110.9506,111.0475,110.5873,110.6035,9500.0
2007-04-11 09:40:00,137.01,137.14,136.71,136.87,4600.0,110.6035,110.7084,110.3613,110.4905,4600.0
2007-04-11 09:45:00,136.81,137.14,136.78,137.11,3700.0,110.442,110.7084,110.4178,110.6842,3700.0
2007-04-11 09:50:00,137.23,137.56,136.99,136.99,6800.0,110.7811,111.0475,110.5873,110.5873,6800.0
2007-04-11 09:55:00,136.96,136.96,136.44,136.85,8000.0,110.5631,110.5631,110.1434,110.4743,8000.0
2007-04-11 10:00:00,136.79,137.26,136.75,137.17,5100.0,110.4259,110.8053,110.3936,110.7327,5100.0
2007-04-11 10:05:00,137.17,137.26,137.04,137.08,4400.0,110.7327,110.8053,110.6277,110.66,4400.0
2007-04-11 10:10:00,137.08,137.25,136.88,136.88,6600.0,110.66,110.7972,110.4986,110.4986,6600.0
2007-04-11 10:15:00,136.87,136.99,136.77,136.99,4900.0,110.4905,110.5873,110.4098,110.5873,4900.0
2007-04-11 10:20:00,136.99,136.99,136.76,136.76,3800.0,110.5873,110.5873,110.4017,110.4017,3800.0
2007-04-11 10:25:00,136.63,136.63,136.5,136.5,3600.0,110.2967,110.2967,110.1918,110.1918,3600.0
2007-04-11 10:30:00,136.51,136.52,136.3,136.39,24400.0,110.1999,110.2079,110.0303,110.103,24400.0
2007-04-11 10:35:00,136.39,136.7,136.31,136.69,15100.0,110.103,110.3532,110.0384,110.3452,15100.0
2007-04-11 10:40:00,136.68,136.8,136.68,136.73,10600.0,110.3371,110.434,110.3371,110.3775,10600.0
2007-04-11 10:45:00,136.7,136.8,136.63,136.75,15800.0,110.3532,110.434,110.2967,110.3936,15800.0
2007-04-11 10:50:00,136.75,136.75,136.51,136.55,9800.0,110.3936,110.3936,110.1999,110.2322,9800.0
2007-04-11 10:55:00,136.48,136.49,136.39,136.49,9100.0,110.1756,110.1837,110.103,110.1837,9100.0
2007-04-11 11:00:00,136.5,136.73,136.5,136.66,5900.0,110.1918,110.3775,110.1918,110.321,5900.0
2007-04-11 11:05:00,136.66,136.66,136.41,136.46,10100.0,110.321,110.321,110.1191,110.1595,10100.0
2007-04-11 11:10:00,136.41,136.5,136.35,136.49,4200.0,110.1191,110.1918,110.0707,110.1837,4200.0
2007-04-11 11:15:00,136.47,136.5,136.47,136.5,5500.0,110.1676,110.1918,110.1676,110.1918,5500.0
2007-04-11 11:20:00,136.49,136.54,136.44,136.46,7500.0,110.1837,110.2241,110.1434,110.1595,7500.0
2007-04-11 11:25:00,136.46,136.55,136.46,136.5,3200.0,110.1595,110.2322,110.1595,110.1918,3200.0
2007-04-11 11:30:00,136.5,136.55,136.4,136.42,4600.0,110.1918,110.2322,110.1111,110.1272,4600.0
2007-04-11 11:35:00,136.47,136.51,136.45,136.49,4000.0,110.1676,110.1999,110.1514,110.1837,4000.0
2007-04-11 11:40:00,136.5,136.54,136.46,136.48,4500.0,110.1918,110.2241,110.1595,110.1756,4500.0
2007-04-11 11:45:00,136.48,136.54,136.35,136.53,5800.0,110.1756,110.2241,110.0707,110.216,5800.0
2007-04-11 11:50:00,136.52,136.52,136.48,136.49,3100.0,110.2079,110.2079,110.1756,110.1837,3100.0
2007-04-11 11:55:00,136.49,136.5,136.46,136.47,3500.0,110.1837,110.1918,110.1595,110.1676,3500.0
2007-04-11 12:00:00,136.45,136.55,136.45,136.52,7200.0,110.1514,110.2322,110.1514,110.2079,7200.0
2007-04-11 12:05:00,136.54,136.57,136.43,136.5,5600.0,110.2241,110.2483,110.1353,110.1918,5600.0
2007-04-11 12:10:00,136.5,136.54,136.47,136.49,4600.0,110.1918,110.2241,110.1676,110.1837,4600.0
2007-04-11 12:15:00,136.51,136.57,136.42,136.43,4300.0,110.1999,110.2483,110.1272,110.1353,4300.0
2007-04-11 12:20:00,136.48,136.53,136.48,136.52,1600.0,110.1756,110.216,110.1756,110.2079,1600.0
2007-04-11 12:25:00,136.5,136.55,136.49,136.5,3300.0,110.1918,110.2322,110.1837,110.1918,3300.0
2007-04-11 12:30:00,136.5,136.5,136.4,136.42,1600.0,110.1918,110.1918,110.1111,110.1272,1600.0
2007-04-11 12:35:00,136.42,136.52,136.4,136.52,1800.0,110.1272,110.2079,110.1111,110.2079,1800.0
2007-04-11 12:40:00,136.53,136.53,136.45,136.48,5100.0,110.216,110.216,110.1514,110.1756,5100.0
2007-04-11 12:45:00,136.47,136.49,136.47,136.49,2800.0,110.1676,110.1837,110.1676,110.1837,2800.0
2007-04-11 12:50:00,136.49,136.49,136.49,136.49,1800.0,110.1837,110.1837,110.1837,110.1837,1800.0
2007-04-11 12:55:00,136.49,136.52,136.49,136.51,3200.0,110.1837,110.2079,110.1837,110.1999,3200.0
2007-04-11 13:00:00,136.5,136.53,136.47,136.49,7300.0,110.1918,110.216,110.1676,110.1837,7300.0
2007-04-11 13:05:00,136.5,136.51,136.48,136.49,4600.0,110.1918,110.1999,110.1756,110.1837,4600.0
2007-04-11 13:10:00,136.5,136.52,136.48,136.48,4200.0,110.1918,110.2079,110.1756,110.1756,4200.0
2007-04-11 13:15:00,136.49,136.53,136.49,136.53,700.0,110.1837,110.216,110.1837,110.216,700.0
2007-04-11 13:20:00,136.52,136.52,136.48,136.49,1600.0,110.2079,110.2079,110.1756,110.1837,1600.0
2007-04-11 13:25:00,136.51,136.53,136.5,136.52,2400.0,110.1999,110.216,110.1918,110.2079,2400.0
2007-04-11 13:30:00,136.52,136.55,136.52,136.54,900.0,110.2079,110.2322,110.2079,110.2241,900.0
2007-04-11 13:35:00,136.54,136.54,136.5,136.5,3600.0,110.2241,110.2241,110.1918,110.1918,3600.0
2007-04-11 13:40:00,136.52,136.57,136.52,136.54,4400.0,110.2079,110.2483,110.2079,110.2241,4400.0
2007-04-11 13:45:00,136.56,136.58,136.47,136.47,6900.0,110.2402,110.2564,110.1676,110.1676,6900.0
2007-04-11 13:50:00,136.46,136.46,136.11,136.16,14200.0,110.1595,110.1595,109.877,109.9173,14200.0
2007-04-11 13:55:00,136.14,136.17,136.1,136.15,3200.0,109.9012,109.9254,109.8689,109.9092,3200.0
2007-04-11 14:00:00,136.14,136.14,135.76,135.92,7500.0,109.9012,109.9012,109.5944,109.7236,7500.0
2007-04-11 14:05:00,135.93,136.0,135.64,135.7,5100.0,109.7316,109.7882,109.4975,109.546,5100.0
2007-04-11 14:10:00,135.7,135.8,135.57,135.8,6600.0,109.546,109.6267,109.441,109.6267,6600.0
2007-04-11 14:15:00,135.8,136.27,135.8,136.26,41400.0,109.6267,110.0061,109.6267,109.998,41400.0
2007-04-11 14:20:00,136.22,136.34,136.15,136.2,16200.0,109.9658,110.0626,109.9092,109.9496,16200.0
2007-04-11 14:25:00,136.23,136.35,136.19,136.29,17500.0,109.9738,110.0707,109.9415,110.0223,17500.0
2007-04-11 14:30:00,136.3,136.33,136.19,136.29,13400.0,110.0303,110.0546,109.9415,110.0223,13400.0
2007-04-11 14:35:00,136.25,136.26,136.01,136.1,21800.0,109.99,109.998,109.7962,109.8689,21800.0
2007-04-11 14:40:00,136.15,136.28,136.14,136.2,23100.0,109.9092,110.0142,109.9012,109.9496,23100.0
2007-04-11 14:45:00,136.19,136.19,135.93,136.09,8500.0,109.9415,109.9415,109.7316,109.8608,8500.0
2007-04-11 14:50:00,136.09,136.34,136.09,136.27,6800.0,109.8608,110.0626,109.8608,110.0061,6800.0
2007-04-11 14:55:00,136.21,136.35,136.17,136.35,3600.0,109.9577,110.0707,109.9254,110.0707,3600.0
2007-04-11 15:00:00,136.34,136.52,136.24,136.52,8300.0,110.0626,110.2079,109.9819,110.2079,8300.0
2007-04-11 15:05:00,136.51,136.51,136.19,136.2,10000.0,110.1999,110.1999,109.9415,109.9496,10000.0
2007-04-11 15:10:00,136.21,136.33,136.2,136.24,8400.0,109.9577,110.0546,109.9496,109.9819,8400.0
2007-04-11 15:15:00,136.24,136.34,136.18,136.31,10200.0,109.9819,110.0626,109.9335,110.0384,10200.0
2007-04-11 15:20:00,136.28,136.38,136.26,136.26,11200.0,110.0142,110.0949,109.998,109.998,11200.0
2007-04-11 15:25:00,136.22,136.33,136.2,136.29,16400.0,109.9658,110.0546,109.9496,110.0223,16400.0
2007-04-11 15:30:00,136.27,136.32,136.22,136.24,6900.0,110.0061,110.0465,109.9658,109.9819,6900.0
2007-04-11 15:35:00,136.23,136.3,136.14,136.24,11000.0,109.9738,110.0303,109.9012,109.9819,11000.0
2007-04-11 15:40:00,136.24,136.34,136.18,136.31,23000.0,109.9819,110.0626,109.9335,110.0384,23000.0
2007-04-11 15:45:00,136.26,136.3,136.21,136.25,10200.0,109.998,110.0303,109.9577,109.99,10200.0
2007-04-11 15:50:00,136.25,136.43,136.23,136.24,25900.0,109.99,110.1353,109.9738,109.9819,25900.0
2007-04-11 15:55:00,136.24,136.5,136.24,136.32,27300.0,109.9819,110.1918,109.9819,110.0465,27300.0
2007-04-12 09:30:00,135.95,136.12,135.57,135.7,18500.0,109.7478,109.885,109.441,109.546,18500.0
2007-04-12 09:35:00,135.84,136.36,135.7,136.28,19900.0,109.659,110.0788,109.546,110.0142,19900.0
2007-04-12 09:40:00,136.25,136.26,135.64,135.9,26500.0,109.99,109.998,109.4975,109.7074,26500.0
2007-04-12 09:45:00,135.87,136.27,135.6,135.63,30900.0,109.6832,110.0061,109.4652,109.4895,30900.0
2007-04-12 09:50:00,135.64,136.04,135.64,135.85,32900.0,109.4975,109.8204,109.4975,109.6671,32900.0
2007-04-12 09:55:00,135.85,136.07,135.76,136.02,25000.0,109.6671,109.8447,109.5944,109.8043,25000.0
2007-04-12 10:00:00,136.01,137.32,136.01,136.27,64200.0,109.7962,110.8537,109.7962,110.0061,64200.0
2007-04-12 10:05:00,136.3,136.56,136.0,136.01,23900.0,110.0303,110.2402,109.7882,109.7962,23900.0
2007-04-12 10:10:00,136.01,136.09,135.65,135.77,25800.0,109.7962,109.8608,109.5056,109.6025,25800.0
2007-04-12 10:15:00,135.69,136.04,135.46,136.04,18400.0,109.5379,109.8204,109.3522,109.8204,18400.0
2007-04-12 10:20:00,136.02,136.23,135.64,136.21,10800.0,109.8043,109.9738,109.4975,109.9577,10800.0
2007-04-12 10:25:00,136.13,136.16,135.77,136.01,6900.0,109.8931,109.9173,109.6025,109.7962,6900.0
2007-04-12 10:30:00,135.89,135.95,135.78,135.84,6300.0,109.6994,109.7478,109.6106,109.659,6300.0
2007-04-12 10:35:00,135.75,135.95,135.68,135.69,7800.0,109.5863,109.7478,109.5298,109.5379,7800.0
2007-04-12 10:40:00,135.66,135.68,135.42,135.55,4400.0,109.5137,109.5298,109.3199,109.4249,4400.0
2007-04-12 10:45:00,135.52,136.0,135.52,135.77,8100.0,109.4007,109.7882,109.4007,109.6025,8100.0
2007-04-12 10:50:00,135.76,135.93,135.68,135.79,5900.0,109.5944,109.7316,109.5298,109.6186,5900.0
2007-04-12 10:55:00,135.71,135.71,135.44,135.6,4800.0,109.554,109.554,109.3361,109.4652,4800.0
2007-04-12 11:00:00,135.61,135.8,135.59,135.7,11000.0,109.4733,109.6267,109.4572,109.546,11000.0
2007-04-12 11:05:00,135.66,136.25,135.66,136.25,12300.0,109.5137,109.99,109.5137,109.99,12300.0
2007-04-12 11:10:00,136.29,136.45,135.99,136.02,10600.0,110.0223,110.1514,109.7801,109.8043,10600.0
2007-04-12 11:15:00,135.95,136.07,135.8,135.96,7700.0,109.7478,109.8447,109.6267,109.7559,7700.0
2007-04-12 11:20:00,135.94,136.07,135.94,135.96,3700.0,109.7397,109.8447,109.7397,109.7559,3700.0
2007-04-12 11:25:00,136.03,136.21,135.99,136.15,3600.0,109.8124,109.9577,109.7801,109.9092,3600.0
2007-04-12 11:30:00,136.13,136.3,136.13,136.23,2800.0,109.8931,110.0303,109.8931,109.9738,2800.0
2007-04-12 11:35:00,136.23,136.34,136.21,136.29,4600.0,109.9738,110.0626,109.9577,110.0223,4600.0
2007-04-12 11:40:00,136.29,136.29,136.04,136.04,3600.0,110.0223,110.0223,109.8204,109.8204,3600.0
2007-04-12 11:45:00,135.94,135.95,135.82,135.93,3900.0,109.7397,109.7478,109.6428,109.7316,3900.0
2007-04-12 11:50:00,135.93,136.08,135.92,135.92,3100.0,109.7316,109.8527,109.7236,109.7236,3100.0
2007-04-12 11:55:00,135.92,136.07,135.92,136.01,4200.0,109.7236,109.8447,109.7236,109.7962,4200.0
2007-04-12 12:00:00,135.97,136.33,135.97,136.27,5900.0,109.7639,110.0546,109.7639,110.0061,5900.0
2007-04-12 12:05:00,136.27,136.5,136.22,136.41,6700.0,110.0061,110.1918,109.9658,110.1191,6700.0
2007-04-12 12:10:00,136.44,136.5,136.34,136.34,2700.0,110.1434,110.1918,110.0626,110.0626,2700.0
2007-04-12 12:15:00,136.41,136.5,136.28,136.43,3300.0,110.1191,110.1918,110.0142,110.1353,3300.0
2007-04-12 12:20:00,136.45,136.55,136.37,136.43,2900.0,110.1514,110.2322,110.0868,110.1353,2900.0
2007-04-12 12:25:00,136.38,136.38,136.17,136.18,3600.0,110.0949,110.0949,109.9254,109.9335,3600.0
2007-04-12 12:30:00,136.16,136.39,136.1,136.39,3200.0,109.9173,110.103,109.8689,110.103,3200.0
2007-04-12 12:35:00,136.33,136.36,136.28,136.32,2100.0,110.0546,110.0788,110.0142,110.0465,2100.0
2007-04-12 12:40:00,136.34,136.54,136.31,136.54,2800.0,110.0626,110.2241,110.0384,110.2241,2800.0
2007-04-12 12:45:00,136.5,136.57,136.43,136.43,2900.0,110.1918,110.2483,110.1353,110.1353,2900.0
2007-04-12 12:50:00,136.37,136.44,136.37,136.42,2000.0,110.0868,110.1434,110.0868,110.1272,2000.0
2007-04-12 12:55:00,136.42,136.46,136.33,136.46,2800.0,110.1272,110.1595,110.0546,110.1595,2800.0
2007-04-12 13:00:00,136.44,136.63,136.44,136.63,3000.0,110.1434,110.2967,110.1434,110.2967,3000.0
2007-04-12 13:05:00,136.63,136.63,136.47,136.51,5200.0,110.2967,110.2967,110.1676,110.1999,5200.0
2007-04-12 13:10:00,136.42,136.42,136.29,136.29,2600.0,110.1272,110.1272,110.0223,110.0223,2600.0
2007-04-12 13:15:00,136.24,136.4,136.24,136.28,4100.0,109.9819,110.1111,109.9819,110.0142,4100.0
2007-04-12 13:20:00,136.28,136.28,136.16,136.2,6600.0,110.0142,110.0142,109.9173,109.9496,6600.0
2007-04-12 13:25:00,136.21,136.36,136.13,136.29,6700.0,109.9577,110.0788,109.8931,110.0223,6700.0
2007-04-12 13:30:00,136.32,136.64,136.32,136.58,7000.0,110.0465,110.3048,110.0465,110.2564,7000.0
2007-04-12 13:35:00,136.58,136.64,136.45,136.56,5000.0,110.2564,110.3048,110.1514,110.2402,5000.0
2007-04-12 13:40:00,136.5,136.54,136.44,136.45,3100.0,110.1918,110.2241,110.1434,110.1514,3100.0
2007-04-12 13:45:00,136.42,136.54,136.32,136.43,4600.0,110.1272,110.2241,110.0465,110.1353,4600.0
2007-04-12 13:50:00,136.47,136.63,136.45,136.54,3900.0,110.1676,110.2967,110.1514,110.2241,3900.0
2007-04-12 13:55:00,136.54,136.57,136.47,136.5,1400.0,110.2241,110.2483,110.1676,110.1918,1400.0
2007-04-12 14:00:00,136.46,136.51,136.44,136.5,3700.0,110.1595,110.1999,110.1434,110.1918,3700.0
2007-04-12 14:05:00,136.48,136.68,136.47,136.68,3300.0,110.1756,110.3371,110.1676,110.3371,3300.0
2007-04-12 14:10:00,136.63,136.68,136.63,136.66,2300.0,110.2967,110.3371,110.2967,110.321,2300.0
2007-04-12 14:15:00,136.64,136.65,136.56,136.56,2800.0,110.3048,110.3129,110.2402,110.2402,2800.0
2007-04-12 14:20:00,136.59,136.59,136.42,136.44,9000.0,110.2644,110.2644,110.1272,110.1434,9000.0
2007-04-12 14:25:00,136.44,136.45,136.23,136.29,9000.0,110.1434,110.1514,109.9738,110.0223,9000.0
2007-04-12 14:30:00,136.28,136.32,136.2,136.2,5600.0,110.0142,110.0465,109.9496,109.9496,5600.0
2007-04-12 14:35:00,136.2,136.32,136.13,136.23,8000.0,109.9496,110.0465,109.8931,109.9738,8000.0
2007-04-12 14:40:00,136.24,136.26,136.17,136.24,6300.0,109.9819,109.998,109.9254,109.9819,6300.0
2007-04-12 14:45:00,136.28,136.28,136.0,136.12,9100.0,110.0142,110.0142,109.7882,109.885,9100.0
2007-04-12 14:50:00,136.1,136.38,136.1,136.2,7600.0,109.8689,110.0949,109.8689,109.9496,7600.0
2007-04-12 14:55:00,136.2,136.2,136.02,136.04,8400.0,109.9496,109.9496,109.8043,109.8204,8400.0
2007-04-12 15:00:00,136.04,136.22,136.04,136.18,5600.0,109.8204,109.9658,109.8204,109.9335,5600.0
2007-04-12 15:05:00,136.2,136.24,136.19,136.19,2000.0,109.9496,109.9819,109.9415,109.9415,2000.0
2007-04-12 15:10:00,136.19,136.39,136.17,136.3,4600.0,109.9415,110.103,109.9254,110.0303,4600.0
2007-04-12 15:15:00,136.3,136.34,136.27,136.34,4800.0,110.0303,110.0626,110.0061,110.0626,4800.0
2007-04-12 15:20:00,136.34,136.56,136.34,136.5,9200.0,110.0626,110.2402,110.0626,110.1918,9200.0
2007-04-12 15:25:00,136.47,136.56,136.32,136.43,8400.0,110.1676,110.2402,110.0465,110.1353,8400.0
2007-04-12 15:30:00,136.42,136.43,136.27,136.28,8600.0,110.1272,110.1353,110.0061,110.0142,8600.0
2007-04-12 15:35:00,136.3,136.67,136.29,136.63,8700.0,110.0303,110.329,110.0223,110.2967,8700.0
2007-04-12 15:40:00,136.61,136.61,136.5,136.55,10300.0,110.2806,110.2806,110.1918,110.2322,10300.0
2007-04-12 15:45:00,136.54,136.54,136.26,136.27,11000.0,110.2241,110.2241,109.998,110.0061,11000.0
2007-04-12 15:50:00,136.25,136.53,136.22,136.46,22100.0,109.99,110.216,109.9658,110.1595,22100.0
2007-04-12 15:55:00,136.46,136.46,136.32,136.35,20200.0,110.1595,110.1595,110.0465,110.0707,20200.0
2007-04-13 09:30:00,136.32,136.86,136.32,136.61,5000.0,110.0465,110.4824,110.0465,110.2806,5000.0
2007-04-13 09:35:00,136.64,137.11,136.6,136.61,7000.0,110.3048,110.6842,110.2725,110.2806,7000.0
2007-04-13 09:40:00,136.57,136.57,136.01,136.01,5900.0,110.2483,110.2483,109.7962,109.7962,5900.0
2007-04-13 09:45:00,136.01,136.01,134.86,135.22,22800.0,109.7962,109.7962,108.8679,109.1585,22800.0
2007-04-13 09:50:00,135.22,135.52,134.97,134.97,10500.0,109.1585,109.4007,108.9567,108.9567,10500.0
2007-04-13 09:55:00,134.98,135.38,134.56,135.38,11100.0,108.9647,109.2877,108.6257,109.2877,11100.0
2007-04-13 10:00:00,135.27,135.34,135.03,135.15,18900.0,109.1989,109.2554,109.0051,109.102,18900.0
2007-04-13 10:05:00,135.08,135.17,134.85,134.97,12000.0,109.0455,109.1181,108.8598,108.9567,12000.0
2007-04-13 10:10:00,134.9,135.2,134.87,135.07,4000.0,108.9002,109.1423,108.8759,109.0374,4000.0
2007-04-13 10:15:00,135.06,135.4,134.91,134.95,16900.0,109.0293,109.3038,108.9082,108.9405,16900.0
2007-04-13 10:20:00,134.94,135.15,134.94,135.12,5500.0,108.9325,109.102,108.9325,109.0778,5500.0
2007-04-13 10:25:00,135.12,135.14,135.08,135.11,3600.0,109.0778,109.0939,109.0455,109.0697,3600.0
2007-04-13 10:30:00,135.1,135.23,135.1,135.23,7200.0,109.0616,109.1666,109.0616,109.1666,7200.0
2007-04-13 10:35:00,135.23,135.24,135.07,135.17,17900.0,109.1666,109.1746,109.0374,109.1181,17900.0
2007-04-13 10:40:00,135.17,135.2,135.0,135.04,15200.0,109.1181,109.1423,108.9809,109.0132,15200.0
2007-04-13 10:45:00,135.04,135.09,134.91,135.06,7300.0,109.0132,109.0535,108.9082,109.0293,7300.0
2007-04-13 10:50:00,135.06,135.06,134.86,135.0,6200.0,109.0293,109.0293,108.8679,108.9809,6200.0
2007-04-13 10:55:00,134.98,135.02,134.97,135.0,3100.0,108.9647,108.997,108.9567,108.9809,3100.0
2007-04-13 11:00:00,135.01,135.08,134.95,134.97,41800.0,108.989,109.0455,108.9405,108.9567,41800.0
2007-04-13 11:05:00,135.01,135.19,134.94,134.98,35700.0,108.989,109.1343,108.9325,108.9647,35700.0
2007-04-13 11:10:00,134.97,135.19,134.96,135.09,11700.0,108.9567,109.1343,108.9486,109.0535,11700.0
2007-04-13 11:15:00,135.06,135.28,135.02,135.2,4600.0,109.0293,109.2069,108.997,109.1423,4600.0
2007-04-13 11:20:00,135.19,135.39,135.12,135.39,4600.0,109.1343,109.2957,109.0778,109.2957,4600.0
2007-04-13 11:25:00,135.4,135.6,135.4,135.53,4500.0,109.3038,109.4652,109.3038,109.4087,4500.0
2007-04-13 11:30:00,135.49,135.65,135.26,135.48,6200.0,109.3765,109.5056,109.1908,109.3684,6200.0
2007-04-13 11:35:00,135.42,135.7,135.42,135.7,4400.0,109.3199,109.546,109.3199,109.546,4400.0
2007-04-13 11:40:00,135.69,135.7,135.36,135.38,5500.0,109.5379,109.546,109.2715,109.2877,5500.0
2007-04-13 11:45:00,135.43,135.55,135.43,135.45,4900.0,109.328,109.4249,109.328,109.3442,4900.0
2007-04-13 11:50:00,135.49,135.55,135.45,135.49,3300.0,109.3765,109.4249,109.3442,109.3765,3300.0
2007-04-13 11:55:00,135.5,135.71,135.42,135.45,8900.0,109.3845,109.554,109.3199,109.3442,8900.0
2007-04-13 12:00:00,135.44,135.58,135.36,135.46,12900.0,109.3361,109.4491,109.2715,109.3522,12900.0
2007-04-13 12:05:00,135.4,135.66,135.4,135.45,9700.0,109.3038,109.5137,109.3038,109.3442,9700.0
2007-04-13 12:10:00,135.51,135.51,135.21,135.27,4800.0,109.3926,109.3926,109.1504,109.1989,4800.0
2007-04-13 12:15:00,135.27,135.35,135.16,135.16,2900.0,109.1989,109.2634,109.1101,109.1101,2900.0
2007-04-13 12:20:00,135.17,135.19,135.13,135.17,4300.0,109.1181,109.1343,109.0858,109.1181,4300.0
2007-04-13 12:25:00,135.12,135.18,135.12,135.12,2600.0,109.0778,109.1262,109.0778,109.0778,2600.0
2007-04-13 12:30:00,135.11,135.14,135.1,135.14,2200.0,109.0697,109.0939,109.0616,109.0939,2200.0
2007-04-13 12:35:00,135.16,135.19,135.14,135.18,3600.0,109.1101,109.1343,109.0939,109.1262,3600.0
2007-04-13 12:40:00,135.18,135.26,135.17,135.26,3900.0,109.1262,109.1908,109.1181,109.1908,3900.0
2007-04-13 12:45:00,135.26,135.26,135.22,135.23,2700.0,109.1908,109.1908,109.1585,109.1666,2700.0
2007-04-13 12:50:00,135.23,135.23,135.2,135.21,1300.0,109.1666,109.1666,109.1423,109.1504,1300.0
2007-04-13 12:55:00,135.2,135.21,135.12,135.15,3900.0,109.1423,109.1504,109.0778,109.102,3900.0
2007-04-13 13:00:00,135.14,135.15,135.03,135.11,2300.0,109.0939,109.102,109.0051,109.0697,2300.0
2007-04-13 13:05:00,135.11,135.11,135.01,135.01,5500.0,109.0697,109.0697,108.989,108.989,5500.0
2007-04-13 13:10:00,135.01,135.08,134.81,134.83,7600.0,108.989,109.0455,108.8275,108.8437,7600.0
2007-04-13 13:15:00,134.87,134.9,134.81,134.9,4900.0,108.8759,108.9002,108.8275,108.9002,4900.0
2007-04-13 13:20:00,134.9,135.05,134.9,135.0,12100.0,108.9002,109.0213,108.9002,108.9809,12100.0
2007-04-13 13:25:00,135.01,135.01,134.99,135.0,2300.0,108.989,108.989,108.9728,108.9809,2300.0
2007-04-13 13:30:00,135.0,135.01,134.96,134.99,3900.0,108.9809,108.989,108.9486,108.9728,3900.0
2007-04-13 13:35:00,134.96,134.99,134.84,134.97,7600.0,108.9486,108.9728,108.8517,108.9567,7600.0
2007-04-13 13:40:00,134.97,134.97,134.9,134.91,3600.0,108.9567,108.9567,108.9002,108.9082,3600.0
2007-04-13 13:45:00,134.91,135.0,134.91,135.0,5500.0,108.9082,108.9809,108.9082,108.9809,5500.0
2007-04-13 13:50:00,135.0,135.0,134.85,134.87,6000.0,108.9809,108.9809,108.8598,108.8759,6000.0
2007-04-13 13:55:00,134.87,134.89,134.85,134.88,4500.0,108.8759,108.8921,108.8598,108.884,4500.0
2007-04-13 14:00:00,134.88,134.91,134.82,134.82,9900.0,108.884,108.9082,108.8356,108.8356,9900.0
2007-04-13 14:05:00,134.83,134.84,134.82,134.82,6500.0,108.8437,108.8517,108.8356,108.8356,6500.0
2007-04-13 14:10:00,134.82,134.83,134.8,134.8,8100.0,108.8356,108.8437,108.8194,108.8194,8100.0
2007-04-13 14:15:00,134.8,134.81,134.65,134.79,9300.0,108.8194,108.8275,108.6983,108.8114,9300.0
2007-04-13 14:20:00,134.83,134.85,134.75,134.76,6700.0,108.8437,108.8598,108.7791,108.7871,6700.0
2007-04-13 14:25:00,134.76,134.76,134.57,134.63,9100.0,108.7871,108.7871,108.6338,108.6822,9100.0
2007-04-13 14:30:00,134.63,134.72,134.63,134.71,4300.0,108.6822,108.7549,108.6822,108.7468,4300.0
2007-04-13 14:35:00,134.72,134.72,134.69,134.71,4000.0,108.7549,108.7549,108.7306,108.7468,4000.0
2007-04-13 14:40:00,134.7,134.8,134.7,134.79,7700.0,108.7387,108.8194,108.7387,108.8114,7700.0
2007-04-13 14:45:00,134.79,134.87,134.79,134.86,5100.0,108.8114,108.8759,108.8114,108.8679,5100.0
2007-04-13 14:50:00,134.89,135.1,134.89,135.02,6700.0,108.8921,109.0616,108.8921,108.997,6700.0
2007-04-13 14:55:00,134.98,135.08,134.98,135.08,3900.0,108.9647,109.0455,108.9647,109.0455,3900.0
2007-04-13 15:00:00,135.05,135.06,135.01,135.05,2400.0,109.0213,109.0293,108.989,109.0213,2400.0
2007-04-13 15:05:00,135.05,135.33,135.05,135.17,6300.0,109.0213,109.2473,109.0213,109.1181,6300.0
2007-04-13 15:10:00,135.18,135.21,135.17,135.2,4300.0,109.1262,109.1504,109.1181,109.1423,4300.0
2007-04-13 15:15:00,135.17,135.43,135.14,135.37,6700.0,109.1181,109.328,109.0939,109.2796,6700.0
2007-04-13 15:20:00,135.39,135.39,135.11,135.36,7500.0,109.2957,109.2957,109.0697,109.2715,7500.0
2007-04-13 15:25:00,135.32,135.5,135.32,135.41,7600.0,109.2392,109.3845,109.2392,109.3119,7600.0
2007-04-13 15:30:00,135.42,135.43,135.25,135.26,11800.0,109.3199,109.328,109.1827,109.1908,11800.0
2007-04-13 15:35:00,135.26,135.29,135.15,135.23,7400.0,109.1908,109.215,109.102,109.1666,7400.0
2007-04-13 15:40:00,135.25,135.29,135.13,135.25,15300.0,109.1827,109.215,109.0858,109.1827,15300.0
2007-04-13 15:45:00,135.25,135.26,135.17,135.24,7300.0,109.1827,109.1908,109.1181,109.1746,7300.0
2007-04-13 15:50:00,135.25,135.29,135.22,135.25,12600.0,109.1827,109.215,109.1585,109.1827,12600.0
2007-04-13 15:55:00,135.24,135.35,135.21,135.3,20500.0,109.1746,109.2634,109.1504,109.2231,20500.0
2007-04-16 09:30:00,135.5,135.8,135.33,135.7,9200.0,109.3845,109.6267,109.2473,109.546,9200.0
2007-04-16 09:35:00,135.8,136.34,135.8,136.12,7000.0,109.6267,110.0626,109.6267,109.885,7000.0
2007-04-16 09:40:00,136.11,136.34,135.66,136.08,21300.0,109.877,110.0626,109.5137,109.8527,21300.0
2007-04-16 09:45:00,136.11,136.11,135.31,135.43,18500.0,109.877,109.877,109.2311,109.328,18500.0
2007-04-16 09:50:00,135.44,135.52,135.31,135.31,9200.0,109.3361,109.4007,109.2311,109.2311,9200.0
2007-04-16 09:55:00,135.35,135.74,135.16,135.48,11600.0,109.2634,109.5783,109.1101,109.3684,11600.0
2007-04-16 10:00:00,135.54,135.81,135.35,135.41,8100.0,109.4168,109.6348,109.2634,109.3119,8100.0
2007-04-16 10:05:00,135.46,135.52,135.37,135.37,14300.0,109.3522,109.4007,109.2796,109.2796,14300.0
2007-04-16 10:10:00,135.39,135.53,135.15,135.45,11700.0,109.2957,109.4087,109.102,109.3442,11700.0
2007-04-16 10:15:00,135.41,135.42,135.07,135.17,8400.0,109.3119,109.3199,109.0374,109.1181,8400.0
2007-04-16 10:20:00,135.17,135.17,134.73,134.73,9400.0,109.1181,109.1181,108.7629,108.7629,9400.0
2007-04-16 10:25:00,134.81,135.1,134.79,134.81,5700.0,108.8275,109.0616,108.8114,108.8275,5700.0
2007-04-16 10:30:00,134.82,135.04,134.72,134.72,21200.0,108.8356,109.0132,108.7549,108.7549,21200.0
2007-04-16 10:35:00,134.83,134.93,134.7,134.74,36500.0,108.8437,108.9244,108.7387,108.771,36500.0
2007-04-16 10:40:00,134.78,134.84,134.6,134.69,19700.0,108.8033,108.8517,108.658,108.7306,19700.0
2007-04-16 10:45:00,134.71,134.71,134.26,134.3,23800.0,108.7468,108.7468,108.3835,108.4158,23800.0
2007-04-16 10:50:00,134.3,134.45,134.28,134.32,13900.0,108.4158,108.5369,108.3997,108.4319,13900.0
2007-04-16 10:55:00,134.32,134.45,134.09,134.27,9600.0,108.4319,108.5369,108.2463,108.3916,9600.0
2007-04-16 11:00:00,134.33,134.44,134.12,134.34,20700.0,108.44,108.5288,108.2705,108.4481,20700.0
2007-04-16 11:05:00,134.35,134.43,134.25,134.43,15000.0,108.4562,108.5207,108.3754,108.5207,15000.0
2007-04-16 11:10:00,134.43,134.81,134.26,134.81,14600.0,108.5207,108.8275,108.3835,108.8275,14600.0
2007-04-16 11:15:00,134.84,134.98,134.84,134.88,9800.0,108.8517,108.9647,108.8517,108.884,9800.0
2007-04-16 11:20:00,134.89,134.9,134.73,134.81,6100.0,108.8921,108.9002,108.7629,108.8275,6100.0
2007-04-16 11:25:00,134.81,134.97,134.79,134.88,9600.0,108.8275,108.9567,108.8114,108.884,9600.0
2007-04-16 11:30:00,134.87,134.87,134.21,134.39,43600.0,108.8759,108.8759,108.3432,108.4885,43600.0
2007-04-16 11:35:00,134.43,135.0,134.42,135.0,12400.0,108.5207,108.9809,108.5127,108.9809,12400.0
2007-04-16 11:40:00,134.98,135.0,134.51,134.65,87800.0,108.9647,108.9809,108.5853,108.6983,87800.0
2007-04-16 11:45:00,134.65,135.0,134.64,135.0,7900.0,108.6983,108.9809,108.6903,108.9809,7900.0
2007-04-16 11:50:00,135.0,135.15,134.91,135.0,19600.0,108.9809,109.102,108.9082,108.9809,19600.0
2007-04-16 11:55:00,135.0,135.05,135.0,135.05,5600.0,108.9809,109.0213,108.9809,109.0213,5600.0
2007-04-16 12:00:00,135.05,135.05,134.92,134.99,9500.0,109.0213,109.0213,108.9163,108.9728,9500.0
2007-04-16 12:05:00,134.99,135.06,134.99,135.04,10600.0,108.9728,109.0293,108.9728,109.0132,10600.0
2007-04-16 12:10:00,135.01,135.05,134.67,134.77,17600.0,108.989,109.0213,108.7145,108.7952,17600.0
2007-04-16 12:15:00,134.76,134.88,134.71,134.8,6700.0,108.7871,108.884,108.7468,108.8194,6700.0
2007-04-16 12:20:00,134.81,135.0,134.81,134.91,5400.0,108.8275,108.9809,108.8275,108.9082,5400.0
2007-04-16 12:25:00,134.9,134.96,134.85,134.88,9400.0,108.9002,108.9486,108.8598,108.884,9400.0
2007-04-16 12:30:00,134.87,135.08,134.86,135.0,13900.0,108.8759,109.0455,108.8679,108.9809,13900.0
2007-04-16 12:35:00,134.99,135.0,134.94,134.94,8200.0,108.9728,108.9809,108.9325,108.9325,8200.0
2007-04-16 12:40:00,134.9,134.93,134.84,134.93,6300.0,108.9002,108.9244,108.8517,108.9244,6300.0
2007-04-16 12:45:00,134.91,134.96,134.8,134.84,12700.0,108.9082,108.9486,108.8194,108.8517,12700.0
2007-04-16 12:50:00,134.85,135.05,134.85,135.0,19900.0,108.8598,109.0213,108.8598,108.9809,19900.0
2007-04-16 12:55:00,135.0,135.0,134.77,134.88,18300.0,108.9809,108.9809,108.7952,108.884,18300.0
2007-04-16 13:00:00,134.86,135.0,134.82,134.96,5100.0,108.8679,108.9809,108.8356,108.9486,5100.0
2007-04-16 13:05:00,134.96,135.0,134.96,134.98,2700.0,108.9486,108.9809,108.9486,108.9647,2700.0
2007-04-16 13:10:00,134.93,134.98,134.91,134.92,2400.0,108.9244,108.9647,108.9082,108.9163,2400.0
2007-04-16 13:15:00,134.92,134.92,134.91,134.92,500.0,108.9163,108.9163,108.9082,108.9163,500.0
2007-04-16 13:20:00,134.91,134.92,134.91,134.92,500.0,108.9082,108.9163,108.9082,108.9163,500.0
2007-04-16 13:25:00,134.92,135.0,134.92,134.94,3500.0,108.9163,108.9809,108.9163,108.9325,3500.0
2007-04-16 13:30:00,134.93,134.94,134.92,134.93,3600.0,108.9244,108.9325,108.9163,108.9244,3600.0
2007-04-16 13:35:00,134.99,135.0,134.89,134.9,4200.0,108.9728,108.9809,108.8921,108.9002,4200.0
2007-04-16 13:40:00,134.9,134.97,134.88,134.97,2300.0,108.9002,108.9567,108.884,108.9567,2300.0
2007-04-16 13:45:00,134.97,135.0,134.91,135.0,7200.0,108.9567,108.9809,108.9082,108.9809,7200.0
2007-04-16 13:50:00,135.0,135.0,134.95,134.97,6400.0,108.9809,108.9809,108.9405,108.9567,6400.0
2007-04-16 13:55:00,134.97,135.02,134.96,134.96,8600.0,108.9567,108.997,108.9486,108.9486,8600.0
2007-04-16 14:00:00,134.96,135.0,134.95,134.97,2500.0,108.9486,108.9809,108.9405,108.9567,2500.0
2007-04-16 14:05:00,134.95,135.0,134.93,134.96,2700.0,108.9405,108.9809,108.9244,108.9486,2700.0
2007-04-16 14:10:00,134.96,135.0,134.95,135.0,3800.0,108.9486,108.9809,108.9405,108.9809,3800.0
2007-04-16 14:15:00,134.98,135.09,134.95,134.96,9500.0,108.9647,109.0535,108.9405,108.9486,9500.0
2007-04-16 14:20:00,134.99,135.0,134.97,134.99,4000.0,108.9728,108.9809,108.9567,108.9728,4000.0
2007-04-16 14:25:00,134.99,135.02,134.97,134.97,8800.0,108.9728,108.997,108.9567,108.9567,8800.0
2007-04-16 14:30:00,134.98,134.98,134.94,134.94,3500.0,108.9647,108.9647,108.9325,108.9325,3500.0
2007-04-16 14:35:00,134.95,135.0,134.94,135.0,6300.0,108.9405,108.9809,108.9325,108.9809,6300.0
2007-04-16 14:40:00,135.0,135.02,134.95,134.97,12500.0,108.9809,108.997,108.9405,108.9567,12500.0
2007-04-16 14:45:00,134.95,134.95,134.92,134.92,5700.0,108.9405,108.9405,108.9163,108.9163,5700.0
2007-04-16 14:50:00,134.95,135.02,134.92,134.96,10700.0,108.9405,108.997,108.9163,108.9486,10700.0
2007-04-16 14:55:00,134.96,135.0,134.94,134.95,7000.0,108.9486,108.9809,108.9325,108.9405,7000.0
2007-04-16 15:00:00,134.94,134.94,134.86,134.9,7300.0,108.9325,108.9325,108.8679,108.9002,7300.0
2007-04-16 15:05:00,134.9,134.95,134.9,134.94,5000.0,108.9002,108.9405,108.9002,108.9325,5000.0
2007-04-16 15:10:00,134.95,134.95,134.92,134.94,5700.0,108.9405,108.9405,108.9163,108.9325,5700.0
2007-04-16 15:15:00,134.95,134.96,134.94,134.95,6400.0,108.9405,108.9486,108.9325,108.9405,6400.0
2007-04-16 15:20:00,134.95,134.98,134.94,134.97,11900.0,108.9405,108.9647,108.9325,108.9567,11900.0
2007-04-16 15:25:00,134.97,134.97,134.96,134.96,7200.0,108.9567,108.9567,108.9486,108.9486,7200.0
2007-04-16 15:30:00,134.96,134.97,134.95,134.96,6700.0,108.9486,108.9567,108.9405,108.9486,6700.0
2007-04-16 15:35:00,134.97,134.99,134.95,134.98,24200.0,108.9567,108.9728,108.9405,108.9647,24200.0
2007-04-16 15:40:00,134.98,135.04,134.92,134.95,34500.0,108.9647,109.0132,108.9163,108.9405,34500.0
2007-04-16 15:45:00,134.95,135.08,134.94,135.05,17400.0,108.9405,109.0455,108.9325,109.0213,17400.0
2007-04-16 15:50:00,135.05,135.05,134.97,135.0,19400.0,109.0213,109.0213,108.9567,108.9809,19400.0
2007-04-16 15:55:00,135.0,135.07,134.9,134.9,32100.0,108.9809,109.0374,108.9002,108.9002,32100.0
2007-04-17 09:30:00,135.38,135.83,134.96,135.03,14400.0,109.2877,109.6509,108.9486,109.0051,14400.0
2007-04-17 09:35:00,134.94,135.35,134.58,134.66,11100.0,108.9325,109.2634,108.6418,108.7064,11100.0
2007-04-17 09:40:00,134.78,135.32,134.6,134.65,14900.0,108.8033,109.2392,108.658,108.6983,14900.0
2007-04-17 09:45:00,134.49,135.1,134.45,134.85,7300.0,108.5692,109.0616,108.5369,108.8598,7300.0
2007-04-17 09:50:00,134.95,134.99,134.53,134.99,10100.0,108.9405,108.9728,108.6015,108.9728,10100.0
2007-04-17 09:55:00,134.96,135.12,134.83,135.01,8700.0,108.9486,109.0778,108.8437,108.989,8700.0
2007-04-17 10:00:00,135.0,135.12,134.96,135.12,6400.0,108.9809,109.0778,108.9486,109.0778,6400.0
2007-04-17 10:05:00,135.12,135.19,135.07,135.07,12800.0,109.0778,109.1343,109.0374,109.0374,12800.0
2007-04-17 10:10:00,135.08,135.13,134.85,134.97,8900.0,109.0455,109.0858,108.8598,108.9567,8900.0
2007-04-17 10:15:00,135.0,135.13,134.99,135.08,6400.0,108.9809,109.0858,108.9728,109.0455,6400.0
2007-04-17 10:20:00,135.07,135.07,135.01,135.06,3200.0,109.0374,109.0374,108.989,109.0293,3200.0
2007-04-17 10:25:00,135.06,135.08,134.9,134.91,2500.0,109.0293,109.0455,108.9002,108.9082,2500.0
2007-04-17 10:30:00,134.87,134.92,134.7,134.89,4500.0,108.8759,108.9163,108.7387,108.8921,4500.0
2007-04-17 10:35:00,134.9,134.9,134.83,134.83,2200.0,108.9002,108.9002,108.8437,108.8437,2200.0
2007-04-17 10:40:00,134.82,134.87,134.72,134.83,2300.0,108.8356,108.8759,108.7549,108.8437,2300.0
2007-04-17 10:45:00,134.82,135.01,134.82,135.01,1600.0,108.8356,108.989,108.8356,108.989,1600.0
2007-04-17 10:50:00,135.0,135.03,134.94,134.98,2900.0,108.9809,109.0051,108.9325,108.9647,2900.0
2007-04-17 10:55:00,135.0,135.0,134.93,134.93,1000.0,108.9809,108.9809,108.9244,108.9244,1000.0
2007-04-17 11:00:00,134.87,135.02,134.85,134.87,6400.0,108.8759,108.997,108.8598,108.8759,6400.0
2007-04-17 11:05:00,134.84,134.97,134.84,134.97,3800.0,108.8517,108.9567,108.8517,108.9567,3800.0
2007-04-17 11:10:00,134.95,134.95,134.86,134.87,2000.0,108.9405,108.9405,108.8679,108.8759,2000.0
2007-04-17 11:15:00,134.85,134.96,134.85,134.87,2800.0,108.8598,108.9486,108.8598,108.8759,2800.0
2007-04-17 11:20:00,134.87,134.87,134.82,134.82,2200.0,108.8759,108.8759,108.8356,108.8356,2200.0
2007-04-17 11:25:00,134.83,134.87,134.82,134.86,3100.0,108.8437,108.8759,108.8356,108.8679,3100.0
2007-04-17 11:30:00,134.82,134.84,134.82,134.82,2100.0,108.8356,108.8517,108.8356,108.8356,2100.0
2007-04-17 11:35:00,134.83,134.83,134.62,134.62,4600.0,108.8437,108.8437,108.6741,108.6741,4600.0
2007-04-17 11:40:00,134.62,134.74,134.55,134.73,8100.0,108.6741,108.771,108.6176,108.7629,8100.0
2007-04-17 11:45:00,134.73,134.73,134.51,134.51,3100.0,108.7629,108.7629,108.5853,108.5853,3100.0
2007-04-17 11:50:00,134.5,134.73,134.49,134.73,4700.0,108.5773,108.7629,108.5692,108.7629,4700.0
2007-04-17 11:55:00,134.7,134.7,134.47,134.53,2000.0,108.7387,108.7387,108.553,108.6015,2000.0
2007-04-17 12:00:00,134.51,134.65,134.45,134.45,5000.0,108.5853,108.6983,108.5369,108.5369,5000.0
2007-04-17 12:05:00,134.37,134.39,134.26,134.26,3600.0,108.4723,108.4885,108.3835,108.3835,3600.0
2007-04-17 12:10:00,134.26,134.26,134.17,134.17,2300.0,108.3835,108.3835,108.3109,108.3109,2300.0
2007-04-17 12:15:00,134.15,134.15,134.1,134.12,1900.0,108.2947,108.2947,108.2544,108.2705,1900.0
2007-04-17 12:20:00,134.11,134.19,134.08,134.19,4100.0,108.2624,108.327,108.2382,108.327,4100.0
2007-04-17 12:25:00,134.2,134.38,134.16,134.16,3400.0,108.3351,108.4804,108.3028,108.3028,3400.0
2007-04-17 12:30:00,134.16,134.16,134.11,134.12,3600.0,108.3028,108.3028,108.2624,108.2705,3600.0
2007-04-17 12:35:00,134.11,134.17,134.02,134.16,4100.0,108.2624,108.3109,108.1898,108.3028,4100.0
2007-04-17 12:40:00,134.17,134.17,134.0,134.0,7100.0,108.3109,108.3109,108.1736,108.1736,7100.0
2007-04-17 12:45:00,133.99,133.99,133.81,133.82,9300.0,108.1656,108.1656,108.0202,108.0283,9300.0
2007-04-17 12:50:00,133.82,133.92,133.59,133.62,12100.0,108.0283,108.109,107.8426,107.8669,12100.0
2007-04-17 12:55:00,133.63,133.77,133.59,133.77,8300.0,107.8749,107.988,107.8426,107.988,8300.0
2007-04-17 13:00:00,133.76,133.9,133.56,133.9,8400.0,107.9799,108.0929,107.8184,108.0929,8400.0
2007-04-17 13:05:00,133.93,133.97,133.62,133.63,6300.0,108.1171,108.1494,107.8669,107.8749,6300.0
2007-04-17 13:10:00,133.65,133.65,133.46,133.47,8600.0,107.8911,107.8911,107.7377,107.7458,8600.0
2007-04-17 13:15:00,133.42,133.46,133.37,133.45,10100.0,107.7054,107.7377,107.665,107.7296,10100.0
2007-04-17 13:20:00,133.48,133.71,133.48,133.59,5600.0,107.7538,107.9395,107.7538,107.8426,5600.0
2007-04-17 13:25:00,133.55,133.56,133.51,133.55,2800.0,107.8104,107.8184,107.7781,107.8104,2800.0
2007-04-17 13:30:00,133.54,133.65,133.54,133.63,2900.0,107.8023,107.8911,107.8023,107.8749,2900.0
2007-04-17 13:35:00,133.63,133.66,133.54,133.65,9900.0,107.8749,107.8992,107.8023,107.8911,9900.0
2007-04-17 13:40:00,133.62,133.79,133.62,133.72,8300.0,107.8669,108.0041,107.8669,107.9476,8300.0
2007-04-17 13:45:00,133.71,133.75,133.59,133.7,8300.0,107.9395,107.9718,107.8426,107.9314,8300.0
2007-04-17 13:50:00,133.7,133.7,133.63,133.64,4300.0,107.9314,107.9314,107.8749,107.883,4300.0
2007-04-17 13:55:00,133.63,133.63,133.55,133.58,5500.0,107.8749,107.8749,107.8104,107.8346,5500.0
2007-04-17 14:00:00,133.59,133.75,133.57,133.75,5800.0,107.8426,107.9718,107.8265,107.9718,5800.0
2007-04-17 14:05:00,133.74,133.75,133.71,133.72,5300.0,107.9637,107.9718,107.9395,107.9476,5300.0
2007-04-17 14:10:00,133.72,133.73,133.61,133.61,5500.0,107.9476,107.9557,107.8588,107.8588,5500.0
2007-04-17 14:15:00,133.62,133.75,133.57,133.74,9800.0,107.8669,107.9718,107.8265,107.9637,9800.0
2007-04-17 14:20:00,133.73,133.75,133.71,133.75,7000.0,107.9557,107.9718,107.9395,107.9718,7000.0
2007-04-17 14:25:00,133.74,133.92,133.73,133.91,7300.0,107.9637,108.109,107.9557,108.101,7300.0
2007-04-17 14:30:00,133.91,134.06,133.89,134.06,8000.0,108.101,108.2221,108.0848,108.2221,8000.0
2007-04-17 14:35:00,134.07,134.27,134.07,134.14,15000.0,108.2301,108.3916,108.2301,108.2866,15000.0
2007-04-17 14:40:00,134.13,134.33,134.13,134.3,17200.0,108.2786,108.44,108.2786,108.4158,17200.0
2007-04-17 14:45:00,134.29,134.4,134.26,134.27,23600.0,108.4077,108.4965,108.3835,108.3916,23600.0
2007-04-17 14:50:00,134.27,134.28,134.18,134.22,19200.0,108.3916,108.3997,108.3189,108.3512,19200.0
2007-04-17 14:55:00,134.22,134.24,134.2,134.21,11700.0,108.3512,108.3674,108.3351,108.3432,11700.0
2007-04-17 15:00:00,134.21,134.27,134.18,134.25,14600.0,108.3432,108.3916,108.3189,108.3754,14600.0
2007-04-17 15:05:00,134.23,134.24,134.15,134.15,14000.0,108.3593,108.3674,108.2947,108.2947,14000.0
2007-04-17 15:10:00,134.15,134.43,134.07,134.13,37200.0,108.2947,108.5207,108.2301,108.2786,37200.0
2007-04-17 15:15:00,134.16,134.16,134.08,134.14,14700.0,108.3028,108.3028,108.2382,108.2866,14700.0
2007-04-17 15:20:00,134.16,134.19,134.14,134.15,18800.0,108.3028,108.327,108.2866,108.2947,18800.0
2007-04-17 15:25:00,134.14,134.15,134.12,134.14,16500.0,108.2866,108.2947,108.2705,108.2866,16500.0
2007-04-17 15:30:00,134.14,134.17,134.12,134.14,17700.0,108.2866,108.3109,108.2705,108.2866,17700.0
2007-04-17 15:35:00,134.15,134.27,134.13,134.14,22200.0,108.2947,108.3916,108.2786,108.2866,22200.0
2007-04-17 15:40:00,134.15,134.15,133.98,134.07,14400.0,108.2947,108.2947,108.1575,108.2301,14400.0
2007-04-17 15:45:00,134.07,134.11,134.07,134.09,15900.0,108.2301,108.2624,108.2301,108.2463,15900.0
2007-04-17 15:50:00,134.1,134.1,134.06,134.09,22800.0,108.2544,108.2544,108.2221,108.2463,22800.0
2007-04-17 15:55:00,134.09,134.19,134.07,134.08,25300.0,108.2463,108.327,108.2301,108.2382,25300.0
2007-04-18 09:30:00,133.75,133.75,133.37,133.73,5400.0,107.9718,107.9718,107.665,107.9557,5400.0
2007-04-18 09:35:00,133.61,134.04,133.52,133.8,12800.0,107.8588,108.2059,107.7861,108.0122,12800.0
2007-04-18 09:40:00,133.85,133.89,133.17,133.26,17500.0,108.0525,108.0848,107.5036,107.5762,17500.0
2007-04-18 09:45:00,133.13,133.13,132.74,132.76,6600.0,107.4713,107.4713,107.1565,107.1726,6600.0
2007-04-18 09:50:00,132.75,133.15,132.75,132.79,10400.0,107.1645,107.4874,107.1645,107.1968,10400.0
2007-04-18 09:55:00,132.78,132.8,132.53,132.6,13700.0,107.1888,107.2049,106.9869,107.0435,13700.0
2007-04-18 10:00:00,132.6,132.61,132.22,132.22,13300.0,107.0435,107.0515,106.7367,106.7367,13300.0
2007-04-18 10:05:00,132.21,132.32,132.03,132.1,11300.0,106.7286,106.8174,106.5833,106.6398,11300.0
2007-04-18 10:10:00,132.05,132.2,131.87,132.11,24900.0,106.5995,106.7205,106.4541,106.6479,24900.0
2007-04-18 10:15:00,132.09,132.53,132.08,132.46,21600.0,106.6317,106.9869,106.6237,106.9304,21600.0
2007-04-18 10:20:00,132.46,132.75,132.46,132.75,22900.0,106.9304,107.1645,106.9304,107.1645,22900.0
2007-04-18 10:25:00,132.77,132.82,132.55,132.55,9900.0,107.1807,107.2211,107.0031,107.0031,9900.0
2007-04-18 10:30:00,132.5,132.53,132.12,132.23,14800.0,106.9627,106.9869,106.656,106.7448,14800.0
2007-04-18 10:35:00,132.25,132.5,132.1,132.37,8300.0,106.7609,106.9627,106.6398,106.8578,8300.0
2007-04-18 10:40:00,132.38,132.46,132.28,132.35,8400.0,106.8659,106.9304,106.7851,106.8416,8400.0
2007-04-18 10:45:00,132.35,132.45,132.28,132.45,7000.0,106.8416,106.9224,106.7851,106.9224,7000.0
2007-04-18 10:50:00,132.46,132.46,132.13,132.25,10000.0,106.9304,106.9304,106.664,106.7609,10000.0
2007-04-18 10:55:00,132.22,132.39,132.22,132.38,3400.0,106.7367,106.8739,106.7367,106.8659,3400.0
2007-04-18 11:00:00,132.42,132.45,132.37,132.43,7100.0,106.8981,106.9224,106.8578,106.9062,7100.0
2007-04-18 11:05:00,132.39,132.71,132.38,132.61,14700.0,106.8739,107.1323,106.8659,107.0515,14700.0
2007-04-18 11:10:00,132.59,132.59,132.44,132.56,8000.0,107.0354,107.0354,106.9143,107.0112,8000.0
2007-04-18 11:15:00,132.58,132.75,132.58,132.58,11500.0,107.0273,107.1645,107.0273,107.0273,11500.0
2007-04-18 11:20:00,132.44,132.48,132.41,132.43,5400.0,106.9143,106.9466,106.8901,106.9062,5400.0
2007-04-18 11:25:00,132.4,132.43,132.31,132.42,9700.0,106.882,106.9062,106.8093,106.8981,9700.0
2007-04-18 11:30:00,132.42,132.57,132.4,132.5,10000.0,106.8981,107.0192,106.882,106.9627,10000.0
2007-04-18 11:35:00,132.52,132.65,132.48,132.49,20400.0,106.9789,107.0838,106.9466,106.9547,20400.0
2007-04-18 11:40:00,132.49,132.6,132.44,132.51,7100.0,106.9547,107.0435,106.9143,106.9708,7100.0
2007-04-18 11:45:00,132.55,132.65,132.52,132.54,11700.0,107.0031,107.0838,106.9789,106.995,11700.0
2007-04-18 11:50:00,132.51,132.62,132.5,132.61,5000.0,106.9708,107.0596,106.9627,107.0515,5000.0
2007-04-18 11:55:00,132.6,132.61,132.54,132.61,9800.0,107.0435,107.0515,106.995,107.0515,9800.0
2007-04-18 12:00:00,132.6,132.68,132.59,132.6,24400.0,107.0435,107.108,107.0354,107.0435,24400.0
2007-04-18 12:05:00,132.6,132.7,132.6,132.65,27000.0,107.0435,107.1242,107.0435,107.0838,27000.0
2007-04-18 12:10:00,132.69,132.7,132.65,132.65,10700.0,107.1161,107.1242,107.0838,107.0838,10700.0
2007-04-18 12:15:00,132.64,132.78,132.56,132.74,12800.0,107.0757,107.1888,107.0112,107.1565,12800.0
2007-04-18 12:20:00,132.73,132.81,132.7,132.78,10300.0,107.1484,107.213,107.1242,107.1888,10300.0
2007-04-18 12:25:00,132.78,133.12,132.78,132.96,14000.0,107.1888,107.4632,107.1888,107.3341,14000.0
2007-04-18 12:30:00,132.96,132.97,132.76,132.78,15700.0,107.3341,107.3421,107.1726,107.1888,15700.0
2007-04-18 12:35:00,132.78,132.95,132.78,132.9,11000.0,107.1888,107.326,107.1888,107.2856,11000.0
2007-04-18 12:40:00,132.9,132.99,132.7,132.75,9600.0,107.2856,107.3583,107.1242,107.1645,9600.0
2007-04-18 12:45:00,132.75,132.94,132.75,132.87,5600.0,107.1645,107.3179,107.1645,107.2614,5600.0
2007-04-18 12:50:00,132.88,132.95,132.78,132.93,10100.0,107.2695,107.326,107.1888,107.3098,10100.0
2007-04-18 12:55:00,132.94,132.95,132.9,132.9,4600.0,107.3179,107.326,107.2856,107.2856,4600.0
2007-04-18 13:00:00,132.91,132.99,132.9,132.96,7300.0,107.2937,107.3583,107.2856,107.3341,7300.0
2007-04-18 13:05:00,132.95,132.96,132.89,132.94,13800.0,107.326,107.3341,107.2776,107.3179,13800.0
2007-04-18 13:10:00,132.95,133.11,132.95,133.05,9600.0,107.326,107.4552,107.326,107.4067,9600.0
2007-04-18 13:15:00,133.06,133.09,133.01,133.07,2200.0,107.4148,107.439,107.3744,107.4229,2200.0
2007-04-18 13:20:00,133.08,133.09,132.93,132.96,4700.0,107.4309,107.439,107.3098,107.3341,4700.0
2007-04-18 13:25:00,132.99,133.02,132.99,133.02,900.0,107.3583,107.3825,107.3583,107.3825,900.0
2007-04-18 13:30:00,132.97,133.0,132.93,132.95,7700.0,107.3421,107.3664,107.3098,107.326,7700.0
2007-04-18 13:35:00,132.96,133.0,132.9,133.0,4700.0,107.3341,107.3664,107.2856,107.3664,4700.0
2007-04-18 13:40:00,133.0,133.0,132.94,132.95,600.0,107.3664,107.3664,107.3179,107.326,600.0
2007-04-18 13:45:00,132.93,133.01,132.93,133.01,6800.0,107.3098,107.3744,107.3098,107.3744,6800.0
2007-04-18 13:50:00,133.01,133.14,132.98,133.14,6000.0,107.3744,107.4794,107.3502,107.4794,6000.0
2007-04-18 13:55:00,133.11,133.19,133.11,133.18,1100.0,107.4552,107.5197,107.4552,107.5117,1100.0
2007-04-18 14:00:00,133.19,133.48,133.16,133.48,9100.0,107.5197,107.7538,107.4955,107.7538,9100.0
2007-04-18 14:05:00,133.47,133.57,133.33,133.33,4900.0,107.7458,107.8265,107.6328,107.6328,4900.0
2007-04-18 14:10:00,133.34,133.5,133.33,133.47,6800.0,107.6408,107.77,107.6328,107.7458,6800.0
2007-04-18 14:15:00,133.44,133.44,132.99,133.24,55200.0,107.7216,107.7216,107.3583,107.5601,55200.0
2007-04-18 14:20:00,133.29,133.35,133.15,133.25,10600.0,107.6005,107.6489,107.4874,107.5682,10600.0
2007-04-18 14:25:00,133.25,133.4,133.25,133.25,11400.0,107.5682,107.6893,107.5682,107.5682,11400.0
2007-04-18 14:30:00,133.25,133.31,133.25,133.27,3500.0,107.5682,107.6166,107.5682,107.5843,3500.0
2007-04-18 14:35:00,133.26,133.35,133.26,133.34,9000.0,107.5762,107.6489,107.5762,107.6408,9000.0
2007-04-18 14:40:00,133.34,133.34,133.22,133.28,10800.0,107.6408,107.6408,107.544,107.5924,10800.0
2007-04-18 14:45:00,133.27,133.32,133.18,133.21,12600.0,107.5843,107.6247,107.5117,107.5359,12600.0
2007-04-18 14:50:00,133.18,133.26,133.18,133.25,6500.0,107.5117,107.5762,107.5117,107.5682,6500.0
2007-04-18 14:55:00,133.24,133.26,133.16,133.23,8100.0,107.5601,107.5762,107.4955,107.552,8100.0
2007-04-18 15:00:00,133.21,133.22,133.0,133.01,8200.0,107.5359,107.544,107.3664,107.3744,8200.0
2007-04-18 15:05:00,133.0,133.25,132.99,133.18,10500.0,107.3664,107.5682,107.3583,107.5117,10500.0
2007-04-18 15:10:00,133.18,133.22,133.07,133.08,7300.0,107.5117,107.544,107.4229,107.4309,7300.0
2007-04-18 15:15:00,133.06,133.13,132.99,133.09,8600.0,107.4148,107.4713,107.3583,107.439,8600.0
2007-04-18 15:20:00,133.09,133.09,133.0,133.0,6100.0,107.439,107.439,107.3664,107.3664,6100.0
2007-04-18 15:25:00,132.99,133.21,132.98,133.06,16200.0,107.3583,107.5359,107.3502,107.4148,16200.0
2007-04-18 15:30:00,133.06,133.09,133.03,133.05,8200.0,107.4148,107.439,107.3906,107.4067,8200.0
2007-04-18 15:35:00,133.02,133.08,132.93,132.96,16200.0,107.3825,107.4309,107.3098,107.3341,16200.0
2007-04-18 15:40:00,132.96,133.25,132.96,133.2,14900.0,107.3341,107.5682,107.3341,107.5278,14900.0
2007-04-18 15:45:00,133.2,133.22,133.18,133.2,14400.0,107.5278,107.544,107.5117,107.5278,14400.0
2007-04-18 15:50:00,133.19,133.2,133.13,133.16,30700.0,107.5197,107.5278,107.4713,107.4955,30700.0
2007-04-18 15:55:00,133.16,133.19,132.94,133.0,47100.0,107.4955,107.5197,107.3179,107.3664,47100.0
2007-04-19 09:30:00,132.93,132.93,131.64,131.89,17100.0,107.3098,107.3098,106.2685,106.4703,17100.0
2007-04-19 09:35:00,131.89,132.2,131.64,131.89,13500.0,106.4703,106.7205,106.2685,106.4703,13500.0
2007-04-19 09:40:00,131.89,132.23,131.64,131.78,29800.0,106.4703,106.7448,106.2685,106.3815,29800.0
2007-04-19 09:45:00,131.76,132.54,131.66,132.05,59200.0,106.3653,106.995,106.2846,106.5995,59200.0
2007-04-19 09:50:00,132.14,132.46,132.1,132.35,34800.0,106.6721,106.9304,106.6398,106.8416,34800.0
2007-04-19 09:55:00,132.27,132.73,132.04,132.4,33500.0,106.7771,107.1484,106.5914,106.882,33500.0
2007-04-19 10:00:00,132.4,132.8,132.4,132.76,16300.0,106.882,107.2049,106.882,107.1726,16300.0
2007-04-19 10:05:00,132.75,132.75,132.34,132.38,9700.0,107.1645,107.1645,106.8336,106.8659,9700.0
2007-04-19 10:10:00,132.38,132.67,132.38,132.54,11800.0,106.8659,107.1,106.8659,106.995,11800.0
2007-04-19 10:15:00,132.5,132.75,132.5,132.75,12700.0,106.9627,107.1645,106.9627,107.1645,12700.0
2007-04-19 10:20:00,132.75,133.24,132.75,133.04,18300.0,107.1645,107.5601,107.1645,107.3986,18300.0
2007-04-19 10:25:00,133.08,133.15,132.96,132.97,10600.0,107.4309,107.4874,107.3341,107.3421,10600.0
2007-04-19 10:30:00,132.96,133.18,132.89,133.02,17600.0,107.3341,107.5117,107.2776,107.3825,17600.0
2007-04-19 10:35:00,133.01,133.05,132.91,133.0,10800.0,107.3744,107.4067,107.2937,107.3664,10800.0
2007-04-19 10:40:00,133.01,133.01,132.75,132.82,12000.0,107.3744,107.3744,107.1645,107.2211,12000.0
2007-04-19 10:45:00,132.8,132.8,132.74,132.75,5100.0,107.2049,107.2049,107.1565,107.1645,5100.0
2007-04-19 10:50:00,132.75,132.78,132.67,132.78,9000.0,107.1645,107.1888,107.1,107.1888,9000.0
2007-04-19 10:55:00,132.78,133.05,132.78,132.97,5100.0,107.1888,107.4067,107.1888,107.3421,5100.0
2007-04-19 11:00:00,132.97,132.97,132.56,132.58,2700.0,107.3421,107.3421,107.0112,107.0273,2700.0
2007-04-19 11:05:00,132.58,132.73,132.57,132.68,4200.0,107.0273,107.1484,107.0192,107.108,4200.0
2007-04-19 11:10:00,132.69,132.8,132.62,132.77,6000.0,107.1161,107.2049,107.0596,107.1807,6000.0
2007-04-19 11:15:00,132.69,132.73,132.63,132.63,3800.0,107.1161,107.1484,107.0677,107.0677,3800.0
2007-04-19 11:20:00,132.59,132.62,132.56,132.56,1600.0,107.0354,107.0596,107.0112,107.0112,1600.0
2007-04-19 11:25:00,132.57,132.57,132.25,132.26,4800.0,107.0192,107.0192,106.7609,106.769,4800.0
2007-04-19 11:30:00,132.27,132.4,132.27,132.4,4000.0,106.7771,106.882,106.7771,106.882,4000.0
2007-04-19 11:35:00,132.4,132.5,132.39,132.5,3700.0,106.882,106.9627,106.8739,106.9627,3700.0
2007-04-19 11:40:00,132.52,132.62,132.52,132.54,6300.0,106.9789,107.0596,106.9789,106.995,6300.0
2007-04-19 11:45:00,132.55,132.55,132.44,132.5,3700.0,107.0031,107.0031,106.9143,106.9627,3700.0
2007-04-19 11:50:00,132.51,132.55,132.47,132.51,6000.0,106.9708,107.0031,106.9385,106.9708,6000.0
2007-04-19 11:55:00,132.51,132.63,132.43,132.51,13100.0,106.9708,107.0677,106.9062,106.9708,13100.0
2007-04-19 12:00:00,132.51,132.51,132.35,132.42,7900.0,106.9708,106.9708,106.8416,106.8981,7900.0
2007-04-19 12:05:00,132.36,132.45,132.29,132.29,3200.0,106.8497,106.9224,106.7932,106.7932,3200.0
2007-04-19 12:10:00,132.3,132.45,132.24,132.43,9200.0,106.8013,106.9224,106.7528,106.9062,9200.0
2007-04-19 12:15:00,132.45,132.48,132.38,132.38,7400.0,106.9224,106.9466,106.8659,106.8659,7400.0
2007-04-19 12:20:00,132.36,132.37,132.32,132.32,1700.0,106.8497,106.8578,106.8174,106.8174,1700.0
2007-04-19 12:25:00,132.33,132.33,132.32,132.32,2600.0,106.8255,106.8255,106.8174,106.8174,2600.0
2007-04-19 12:30:00,132.33,132.38,132.19,132.27,8800.0,106.8255,106.8659,106.7125,106.7771,8800.0
2007-04-19 12:35:00,132.25,132.32,132.25,132.26,7200.0,106.7609,106.8174,106.7609,106.769,7200.0
2007-04-19 12:40:00,132.27,132.33,132.22,132.33,4500.0,106.7771,106.8255,106.7367,106.8255,4500.0
2007-04-19 12:45:00,132.35,132.48,132.35,132.45,1200.0,106.8416,106.9466,106.8416,106.9224,1200.0
2007-04-19 12:50:00,132.47,132.48,132.44,132.45,4600.0,106.9385,106.9466,106.9143,106.9224,4600.0
2007-04-19 12:55:00,132.46,132.49,132.4,132.41,4000.0,106.9304,106.9547,106.882,106.8901,4000.0
2007-04-19 13:00:00,132.41,132.45,132.37,132.45,4700.0,106.8901,106.9224,106.8578,106.9224,4700.0
2007-04-19 13:05:00,132.41,132.45,132.39,132.45,3300.0,106.8901,106.9224,106.8739,106.9224,3300.0
2007-04-19 13:10:00,132.42,132.55,132.42,132.5,10200.0,106.8981,107.0031,106.8981,106.9627,10200.0
2007-04-19 13:15:00,132.51,132.55,132.49,132.53,6100.0,106.9708,107.0031,106.9547,106.9869,6100.0
2007-04-19 13:20:00,132.53,132.63,132.52,132.6,7400.0,106.9869,107.0677,106.9789,107.0435,7400.0
2007-04-19 13:25:00,132.6,132.75,132.57,132.67,4700.0,107.0435,107.1645,107.0192,107.1,4700.0
2007-04-19 13:30:00,132.69,132.74,132.56,132.6,8200.0,107.1161,107.1565,107.0112,107.0435,8200.0
2007-04-19 13:35:00,132.6,132.64,132.59,132.62,2300.0,107.0435,107.0757,107.0354,107.0596,2300.0
2007-04-19 13:40:00,132.62,132.65,132.53,132.61,5800.0,107.0596,107.0838,106.9869,107.0515,5800.0
2007-04-19 13:45:00,132.61,132.64,132.6,132.62,3600.0,107.0515,107.0757,107.0435,107.0596,3600.0
2007-04-19 13:50:00,132.63,132.65,132.62,132.63,3400.0,107.0677,107.0838,107.0596,107.0677,3400.0
2007-04-19 13:55:00,132.61,132.64,132.56,132.6,7100.0,107.0515,107.0757,107.0112,107.0435,7100.0
2007-04-19 14:00:00,132.61,132.75,132.6,132.61,6700.0,107.0515,107.1645,107.0435,107.0515,6700.0
2007-04-19 14:05:00,132.62,132.68,132.61,132.65,2700.0,107.0596,107.108,107.0515,107.0838,2700.0
2007-04-19 14:10:00,132.65,132.69,132.6,132.61,3100.0,107.0838,107.1161,107.0435,107.0515,3100.0
2007-04-19 14:15:00,132.61,132.61,132.58,132.58,5900.0,107.0515,107.0515,107.0273,107.0273,5900.0
2007-04-19 14:20:00,132.57,132.58,132.35,132.35,12000.0,107.0192,107.0273,106.8416,106.8416,12000.0
2007-04-19 14:25:00,132.35,132.5,132.33,132.48,6500.0,106.8416,106.9627,106.8255,106.9466,6500.0
2007-04-19 14:30:00,132.44,132.5,132.43,132.46,3800.0,106.9143,106.9627,106.9062,106.9304,3800.0
2007-04-19 14:35:00,132.52,132.55,132.47,132.47,4200.0,106.9789,107.0031,106.9385,106.9385,4200.0
2007-04-19 14:40:00,132.47,132.6,132.47,132.5,2200.0,106.9385,107.0435,106.9385,106.9627,2200.0
2007-04-19 14:45:00,132.51,132.6,132.47,132.52,6000.0,106.9708,107.0435,106.9385,106.9789,6000.0
2007-04-19 14:50:00,132.54,132.63,132.53,132.59,13000.0,106.995,107.0677,106.9869,107.0354,13000.0
2007-04-19 14:55:00,132.57,132.57,132.54,132.55,3000.0,107.0192,107.0192,106.995,107.0031,3000.0
2007-04-19 15:00:00,132.55,132.57,132.5,132.53,25700.0,107.0031,107.0192,106.9627,106.9869,25700.0
2007-04-19 15:05:00,132.55,132.85,132.55,132.84,23200.0,107.0031,107.2453,107.0031,107.2372,23200.0
2007-04-19 15:10:00,132.84,132.87,132.77,132.77,9600.0,107.2372,107.2614,107.1807,107.1807,9600.0
2007-04-19 15:15:00,132.77,132.81,132.75,132.8,4300.0,107.1807,107.213,107.1645,107.2049,4300.0
2007-04-19 15:20:00,132.79,132.86,132.74,132.86,7600.0,107.1968,107.2533,107.1565,107.2533,7600.0
2007-04-19 15:25:00,132.9,132.9,132.63,132.69,7400.0,107.2856,107.2856,107.0677,107.1161,7400.0
2007-04-19 15:30:00,132.75,132.8,132.75,132.76,6700.0,107.1645,107.2049,107.1645,107.1726,6700.0
2007-04-19 15:35:00,132.78,132.78,132.7,132.75,13600.0,107.1888,107.1888,107.1242,107.1645,13600.0
2007-04-19 15:40:00,132.76,132.77,132.7,132.73,47100.0,107.1726,107.1807,107.1242,107.1484,47100.0
2007-04-19 15:45:00,132.74,133.0,132.74,132.96,13700.0,107.1565,107.3664,107.1565,107.3341,13700.0
2007-04-19 15:50:00,132.99,133.08,132.99,133.06,41700.0,107.3583,107.4309,107.3583,107.4148,41700.0
2007-04-19 15:55:00,133.06,133.2,133.01,133.1,54100.0,107.4148,107.5278,107.3744,107.4471,54100.0
2007-04-20 09:30:00,138.0,139.96,138.0,138.69,93800.0,111.4027,112.9849,111.4027,111.9597,93800.0
2007-04-20 09:35:00,138.69,138.96,138.4,138.51,50800.0,111.9597,112.1777,111.7256,111.8144,50800.0
2007-04-20 09:40:00,138.51,138.51,137.52,137.73,70800.0,111.8144,111.8144,111.0152,111.1847,70800.0
2007-04-20 09:45:00,137.76,137.77,137.54,137.64,25700.0,111.2089,111.217,111.0313,111.1121,25700.0
2007-04-20 09:50:00,137.63,137.63,136.6,136.85,57900.0,111.104,111.104,110.2725,110.4743,57900.0
2007-04-20 09:55:00,136.74,137.23,136.25,137.03,33200.0,110.3855,110.7811,109.99,110.6196,33200.0
2007-04-20 10:00:00,137.04,137.25,136.25,136.63,44100.0,110.6277,110.7972,109.99,110.2967,44100.0
2007-04-20 10:05:00,136.59,136.86,136.49,136.56,25800.0,110.2644,110.4824,110.1837,110.2402,25800.0
2007-04-20 10:10:00,136.57,137.03,136.54,137.03,22600.0,110.2483,110.6196,110.2241,110.6196,22600.0
2007-04-20 10:15:00,137.06,137.4,136.93,137.36,32200.0,110.6439,110.9183,110.5389,110.886,32200.0
2007-04-20 10:20:00,137.36,138.25,137.23,138.06,35800.0,110.886,111.6045,110.7811,111.4511,35800.0
2007-04-20 10:25:00,138.19,138.24,137.7,138.02,30100.0,111.5561,111.5964,111.1605,111.4188,30100.0
2007-04-20 10:30:00,138.05,138.31,137.94,138.2,47100.0,111.4431,111.6529,111.3543,111.5641,47100.0
2007-04-20 10:35:00,138.2,138.2,137.89,138.11,25700.0,111.5641,111.5641,111.3139,111.4915,25700.0
2007-04-20 10:40:00,138.12,138.37,138.11,138.21,38800.0,111.4996,111.7014,111.4915,111.5722,38800.0
2007-04-20 10:45:00,138.24,138.58,138.2,138.21,24200.0,111.5964,111.8709,111.5641,111.5722,24200.0
2007-04-20 10:50:00,138.2,138.38,138.1,138.3,28000.0,111.5641,111.7094,111.4834,111.6449,28000.0
2007-04-20 10:55:00,138.28,138.53,137.99,138.14,18900.0,111.6287,111.8305,111.3946,111.5157,18900.0
2007-04-20 11:00:00,138.14,138.3,138.05,138.05,12200.0,111.5157,111.6449,111.4431,111.4431,12200.0
2007-04-20 11:05:00,138.05,138.2,138.01,138.02,10000.0,111.4431,111.5641,111.4108,111.4188,10000.0
2007-04-20 11:10:00,138.02,138.12,137.88,138.04,30100.0,111.4188,111.4996,111.3058,111.435,30100.0
2007-04-20 11:15:00,138.05,138.07,138.0,138.02,10100.0,111.4431,111.4592,111.4027,111.4188,10100.0
2007-04-20 11:20:00,138.02,138.05,137.87,138.02,23100.0,111.4188,111.4431,111.2977,111.4188,23100.0
2007-04-20 11:25:00,138.02,138.17,138.02,138.17,6800.0,111.4188,111.5399,111.4188,111.5399,6800.0
2007-04-20 11:30:00,138.16,138.58,138.16,138.58,5800.0,111.5319,111.8709,111.5319,111.8709,5800.0
2007-04-20 11:35:00,138.59,138.74,138.5,138.55,14200.0,111.879,112.0001,111.8063,111.8467,14200.0
2007-04-20 11:40:00,138.51,138.65,138.45,138.65,16100.0,111.8144,111.9274,111.766,111.9274,16100.0
2007-04-20 11:45:00,138.63,138.81,138.55,138.74,8800.0,111.9113,112.0566,111.8467,112.0001,8800.0
2007-04-20 11:50:00,138.75,138.81,138.5,138.64,9900.0,112.0081,112.0566,111.8063,111.9193,9900.0
2007-04-20 11:55:00,138.64,138.81,138.62,138.67,14100.0,111.9193,112.0566,111.9032,111.9436,14100.0
2007-04-20 12:00:00,138.63,138.75,138.61,138.72,11800.0,111.9113,112.0081,111.8951,111.9839,11800.0
2007-04-20 12:05:00,138.72,138.87,138.64,138.87,15600.0,111.9839,112.105,111.9193,112.105,15600.0
2007-04-20 12:10:00,138.87,138.91,138.76,138.79,9600.0,112.105,112.1373,112.0162,112.0404,9600.0
2007-04-20 12:15:00,138.8,138.8,138.51,138.58,12300.0,112.0485,112.0485,111.8144,111.8709,12300.0
2007-04-20 12:20:00,138.53,138.8,138.53,138.63,4500.0,111.8305,112.0485,111.8305,111.9113,4500.0
2007-04-20 12:25:00,138.65,138.67,138.24,138.35,29500.0,111.9274,111.9436,111.5964,111.6852,29500.0
2007-04-20 12:30:00,138.35,138.51,138.35,138.4,11300.0,111.6852,111.8144,111.6852,111.7256,11300.0
2007-04-20 12:35:00,138.38,138.39,137.93,137.93,13200.0,111.7094,111.7175,111.3462,111.3462,13200.0
2007-04-20 12:40:00,137.93,137.94,137.71,137.72,22200.0,111.3462,111.3543,111.1686,111.1767,22200.0
2007-04-20 12:45:00,137.69,137.84,137.69,137.8,5700.0,111.1524,111.2735,111.1524,111.2412,5700.0
2007-04-20 12:50:00,137.8,137.83,137.75,137.77,10200.0,111.2412,111.2655,111.2009,111.217,10200.0
2007-04-20 12:55:00,137.77,137.84,137.55,137.6,14900.0,111.217,111.2735,111.0394,111.0798,14900.0
2007-04-20 13:00:00,137.6,137.68,137.37,137.56,16100.0,111.0798,111.1444,110.8941,111.0475,16100.0
2007-04-20 13:05:00,137.56,137.66,137.48,137.48,5500.0,111.0475,111.1282,110.9829,110.9829,5500.0
2007-04-20 13:10:00,137.44,137.44,137.04,137.27,11000.0,110.9506,110.9506,110.6277,110.8134,11000.0
2007-04-20 13:15:00,137.27,137.48,137.24,137.28,15800.0,110.8134,110.9829,110.7892,110.8215,15800.0
2007-04-20 13:20:00,137.25,137.52,137.25,137.52,6300.0,110.7972,111.0152,110.7972,111.0152,6300.0
2007-04-20 13:25:00,137.53,137.8,137.38,137.41,134800.0,111.0233,111.2412,110.9022,110.9264,134800.0
2007-04-20 13:30:00,137.46,137.51,137.42,137.47,5100.0,110.9668,111.0071,110.9345,110.9748,5100.0
2007-04-20 13:35:00,137.5,137.59,137.42,137.43,12900.0,110.9991,111.0717,110.9345,110.9425,12900.0
2007-04-20 13:40:00,137.44,137.58,137.44,137.52,6400.0,110.9506,111.0636,110.9506,111.0152,6400.0
2007-04-20 13:45:00,137.55,137.55,137.34,137.4,4500.0,111.0394,111.0394,110.8699,110.9183,4500.0
2007-04-20 13:50:00,137.41,137.62,137.41,137.61,5900.0,110.9264,111.0959,110.9264,111.0879,5900.0
2007-04-20 13:55:00,137.61,137.65,137.59,137.62,2600.0,111.0879,111.1201,111.0717,111.0959,2600.0
2007-04-20 14:00:00,137.61,137.73,137.6,137.64,4100.0,111.0879,111.1847,111.0798,111.1121,4100.0
2007-04-20 14:05:00,137.63,137.72,137.62,137.63,6500.0,111.104,111.1767,111.0959,111.104,6500.0
2007-04-20 14:10:00,137.63,137.66,137.6,137.66,3600.0,111.104,111.1282,111.0798,111.1282,3600.0
2007-04-20 14:15:00,137.65,137.65,137.58,137.61,14300.0,111.1201,111.1201,111.0636,111.0879,14300.0
2007-04-20 14:20:00,137.61,137.66,137.6,137.64,3400.0,111.0879,111.1282,111.0798,111.1121,3400.0
2007-04-20 14:25:00,137.61,137.63,137.51,137.54,6500.0,111.0879,111.104,111.0071,111.0313,6500.0
2007-04-20 14:30:00,137.55,137.6,137.53,137.58,7700.0,111.0394,111.0798,111.0233,111.0636,7700.0
2007-04-20 14:35:00,137.6,137.6,137.51,137.54,10100.0,111.0798,111.0798,111.0071,111.0313,10100.0
2007-04-20 14:40:00,137.54,137.56,137.46,137.52,10200.0,111.0313,111.0475,110.9668,111.0152,10200.0
2007-04-20 14:45:00,137.5,137.52,137.48,137.5,18800.0,110.9991,111.0152,110.9829,110.9991,18800.0
2007-04-20 14:50:00,137.5,137.53,137.46,137.53,14600.0,110.9991,111.0233,110.9668,111.0233,14600.0
2007-04-20 14:55:00,137.53,137.54,137.45,137.53,18300.0,111.0233,111.0313,110.9587,111.0233,18300.0
2007-04-20 15:00:00,137.5,137.64,137.48,137.61,16800.0,110.9991,111.1121,110.9829,111.0879,16800.0
2007-04-20 15:05:00,137.61,137.89,137.61,137.89,7900.0,111.0879,111.3139,111.0879,111.3139,7900.0
2007-04-20 15:10:00,137.9,138.08,137.9,138.03,16700.0,111.322,111.4673,111.322,111.4269,16700.0
2007-04-20 15:15:00,138.04,138.09,137.84,138.0,15600.0,111.435,111.4753,111.2735,111.4027,15600.0
2007-04-20 15:20:00,138.01,138.17,138.0,138.02,13100.0,111.4108,111.5399,111.4027,111.4188,13100.0
2007-04-20 15:25:00,138.01,138.12,137.92,138.09,22200.0,111.4108,111.4996,111.3381,111.4753,22200.0
2007-04-20 15:30:00,138.1,138.25,138.04,138.08,20600.0,111.4834,111.6045,111.435,111.4673,20600.0
2007-04-20 15:35:00,138.06,138.09,138.04,138.05,10300.0,111.4511,111.4753,111.435,111.4431,10300.0
2007-04-20 15:40:00,138.05,138.09,137.81,137.81,20600.0,111.4431,111.4753,111.2493,111.2493,20600.0
2007-04-20 15:45:00,137.81,138.05,137.81,137.91,35000.0,111.2493,111.4431,111.2493,111.33,35000.0
2007-04-20 15:50:00,137.87,138.19,137.84,138.19,29800.0,111.2977,111.5561,111.2735,111.5561,29800.0
2007-04-20 15:55:00,138.19,138.24,137.89,138.11,51500.0,111.5561,111.5964,111.3139,111.4915,51500.0
2007-04-23 09:30:00,137.73,139.09,137.73,138.67,8100.0,111.1847,112.2826,111.1847,111.9436,8100.0
2007-04-23 09:35:00,138.67,139.9,138.66,139.89,10200.0,111.9436,112.9365,111.9355,112.9284,10200.0
2007-04-23 09:40:00,139.81,140.79,139.2,139.82,82300.0,112.8638,113.655,112.3714,112.8719,82300.0
2007-04-23 09:45:00,139.8,140.96,139.75,140.96,50000.0,112.8558,113.7922,112.8154,113.7922,50000.0
2007-04-23 09:50:00,140.96,142.43,140.94,141.59,65500.0,113.7922,114.9789,113.776,114.3008,65500.0
2007-04-23 09:55:00,141.59,142.14,141.59,141.71,24900.0,114.3008,114.7448,114.3008,114.3976,24900.0
2007-04-23 10:00:00,141.71,141.71,140.72,140.91,21900.0,114.3976,114.3976,113.5985,113.7518,21900.0
2007-04-23 10:05:00,140.91,141.06,140.7,140.7,19800.0,113.7518,113.8729,113.5823,113.5823,19800.0
2007-04-23 10:10:00,140.66,141.09,140.55,140.89,21200.0,113.55,113.8971,113.4612,113.7357,21200.0
2007-04-23 10:15:00,140.97,141.11,140.8,141.07,11400.0,113.8003,113.9133,113.663,113.881,11400.0
2007-04-23 10:20:00,141.12,141.81,141.06,141.63,13900.0,113.9214,114.4784,113.8729,114.3331,13900.0
2007-04-23 10:25:00,141.58,141.82,140.89,141.0,29400.0,114.2927,114.4864,113.7357,113.8245,29400.0
2007-04-23 10:30:00,141.0,141.08,140.23,140.8,29200.0,113.8245,113.8891,113.2029,113.663,29200.0
2007-04-23 10:35:00,140.78,140.78,140.24,140.73,24900.0,113.6469,113.6469,113.211,113.6065,24900.0
2007-04-23 10:40:00,140.99,141.01,140.44,140.58,8000.0,113.8164,113.8326,113.3724,113.4854,8000.0
2007-04-23 10:45:00,140.66,141.06,140.64,141.06,7700.0,113.55,113.8729,113.5339,113.8729,7700.0
2007-04-23 10:50:00,141.07,141.07,140.59,140.61,7400.0,113.881,113.881,113.4935,113.5097,7400.0
2007-04-23 10:55:00,140.66,140.8,140.3,140.5,13200.0,113.55,113.663,113.2594,113.4209,13200.0
2007-04-23 11:00:00,140.47,140.51,139.96,140.42,26900.0,113.3966,113.4289,112.9849,113.3563,26900.0
2007-04-23 11:05:00,140.36,140.51,140.36,140.38,8000.0,113.3078,113.4289,113.3078,113.324,8000.0
2007-04-23 11:10:00,140.37,140.71,140.3,140.7,6900.0,113.3159,113.5904,113.2594,113.5823,6900.0
2007-04-23 11:15:00,140.7,141.06,140.66,141.06,5300.0,113.5823,113.8729,113.55,113.8729,5300.0
2007-04-23 11:20:00,141.14,141.51,141.1,141.32,8300.0,113.9375,114.2362,113.9052,114.0828,8300.0
2007-04-23 11:25:00,141.32,141.5,141.32,141.39,6700.0,114.0828,114.2281,114.0828,114.1393,6700.0
2007-04-23 11:30:00,141.38,141.42,141.08,141.16,2800.0,114.1312,114.1635,113.8891,113.9536,2800.0
2007-04-23 11:35:00,141.13,141.45,140.94,140.94,10500.0,113.9294,114.1878,113.776,113.776,10500.0
2007-04-23 11:40:00,141.0,141.04,140.87,140.87,4100.0,113.8245,113.8568,113.7195,113.7195,4100.0
2007-04-23 11:45:00,140.87,140.9,140.51,140.53,12900.0,113.7195,113.7438,113.4289,113.4451,12900.0
2007-04-23 11:50:00,140.6,140.69,140.53,140.6,5800.0,113.5016,113.5742,113.4451,113.5016,5800.0
2007-04-23 11:55:00,140.65,140.76,140.64,140.76,3900.0,113.5419,113.6307,113.5339,113.6307,3900.0
2007-04-23 12:00:00,140.75,141.04,140.75,141.04,7400.0,113.6227,113.8568,113.6227,113.8568,7400.0
2007-04-23 12:05:00,141.07,141.07,140.75,140.76,8200.0,113.881,113.881,113.6227,113.6307,8200.0
2007-04-23 12:10:00,140.77,140.94,140.77,140.91,9100.0,113.6388,113.776,113.6388,113.7518,9100.0
2007-04-23 12:15:00,140.92,140.93,140.78,140.9,7600.0,113.7599,113.768,113.6469,113.7438,7600.0
2007-04-23 12:20:00,140.91,141.23,140.91,141.08,7900.0,113.7518,114.0102,113.7518,113.8891,7900.0
2007-04-23 12:25:00,141.08,141.25,141.06,141.17,6100.0,113.8891,114.0263,113.8729,113.9617,6100.0
2007-04-23 12:30:00,141.18,141.2,141.05,141.17,5400.0,113.9698,113.9859,113.8648,113.9617,5400.0
2007-04-23 12:35:00,141.18,141.32,141.13,141.32,6700.0,113.9698,114.0828,113.9294,114.0828,6700.0
2007-04-23 12:40:00,141.34,141.34,141.16,141.19,2400.0,114.099,114.099,113.9536,113.9779,2400.0
2007-04-23 12:45:00,141.19,141.21,141.04,141.04,3700.0,113.9779,113.994,113.8568,113.8568,3700.0
2007-04-23 12:50:00,141.08,141.22,141.05,141.17,4800.0,113.8891,114.0021,113.8648,113.9617,4800.0
2007-04-23 12:55:00,141.15,141.18,141.12,141.12,3000.0,113.9456,113.9698,113.9214,113.9214,3000.0
2007-04-23 13:00:00,141.13,141.22,141.09,141.2,6900.0,113.9294,114.0021,113.8971,113.9859,6900.0
2007-04-23 13:05:00,141.21,141.22,141.1,141.14,2400.0,113.994,114.0021,113.9052,113.9375,2400.0
2007-04-23 13:10:00,141.14,141.17,141.1,141.14,6800.0,113.9375,113.9617,113.9052,113.9375,6800.0
2007-04-23 13:15:00,141.16,141.16,140.99,141.01,5500.0,113.9536,113.9536,113.8164,113.8326,5500.0
2007-04-23 13:20:00,141.01,141.16,140.99,141.12,5900.0,113.8326,113.9536,113.8164,113.9214,5900.0
2007-04-23 13:25:00,141.1,141.12,140.96,140.98,6300.0,113.9052,113.9214,113.7922,113.8083,6300.0
2007-04-23 13:30:00,140.99,141.06,140.97,141.01,3400.0,113.8164,113.8729,113.8003,113.8326,3400.0
2007-04-23 13:35:00,141.0,141.01,140.94,140.94,3800.0,113.8245,113.8326,113.776,113.776,3800.0
2007-04-23 13:40:00,140.93,140.93,140.64,140.66,7100.0,113.768,113.768,113.5339,113.55,7100.0
2007-04-23 13:45:00,140.66,140.66,140.56,140.65,2200.0,113.55,113.55,113.4693,113.5419,2200.0
2007-04-23 13:50:00,140.7,140.7,140.5,140.5,4800.0,113.5823,113.5823,113.4209,113.4209,4800.0
2007-04-23 13:55:00,140.5,140.57,140.5,140.52,3400.0,113.4209,113.4774,113.4209,113.437,3400.0
2007-04-23 14:00:00,140.55,140.68,140.52,140.68,6500.0,113.4612,113.5662,113.437,113.5662,6500.0
2007-04-23 14:05:00,140.68,140.88,140.65,140.88,4600.0,113.5662,113.7276,113.5419,113.7276,4600.0
2007-04-23 14:10:00,140.83,140.87,140.66,140.66,3800.0,113.6873,113.7195,113.55,113.55,3800.0
2007-04-23 14:15:00,140.62,140.7,140.56,140.69,10100.0,113.5177,113.5823,113.4693,113.5742,10100.0
2007-04-23 14:20:00,140.69,140.69,140.59,140.61,4300.0,113.5742,113.5742,113.4935,113.5097,4300.0
2007-04-23 14:25:00,140.64,140.73,140.6,140.73,6500.0,113.5339,113.6065,113.5016,113.6065,6500.0
2007-04-23 14:30:00,140.73,140.91,140.5,140.71,16900.0,113.6065,113.7518,113.4209,113.5904,16900.0
2007-04-23 14:35:00,140.7,140.78,140.7,140.76,9700.0,113.5823,113.6469,113.5823,113.6307,9700.0
2007-04-23 14:40:00,140.75,140.9,140.71,140.83,11600.0,113.6227,113.7438,113.5904,113.6873,11600.0
2007-04-23 14:45:00,140.84,140.97,140.83,140.97,10300.0,113.6953,113.8003,113.6873,113.8003,10300.0
2007-04-23 14:50:00,141.0,141.14,140.97,141.14,12100.0,113.8245,113.9375,113.8003,113.9375,12100.0
2007-04-23 14:55:00,141.14,141.2,141.14,141.19,8000.0,113.9375,113.9859,113.9375,113.9779,8000.0
2007-04-23 15:00:00,141.19,141.29,141.0,141.19,16800.0,113.9779,114.0586,113.8245,113.9779,16800.0
2007-04-23 15:05:00,141.19,141.46,141.17,141.41,8500.0,113.9779,114.1958,113.9617,114.1555,8500.0
2007-04-23 15:10:00,141.43,141.61,141.25,141.36,33700.0,114.1716,114.3169,114.0263,114.1151,33700.0
2007-04-23 15:15:00,141.39,141.58,141.37,141.58,12500.0,114.1393,114.2927,114.1232,114.2927,12500.0
2007-04-23 15:20:00,141.6,141.63,141.37,141.37,9300.0,114.3088,114.3331,114.1232,114.1232,9300.0
2007-04-23 15:25:00,141.34,141.63,141.33,141.56,11800.0,114.099,114.3331,114.0909,114.2766,11800.0
2007-04-23 15:30:00,141.58,141.58,141.41,141.43,7700.0,114.2927,114.2927,114.1555,114.1716,7700.0
2007-04-23 15:35:00,141.45,141.54,141.35,141.47,13700.0,114.1878,114.2604,114.107,114.2039,13700.0
2007-04-23 15:40:00,141.46,141.46,141.33,141.34,17600.0,114.1958,114.1958,114.0909,114.099,17600.0
2007-04-23 15:45:00,141.35,141.51,141.33,141.4,26600.0,114.107,114.2362,114.0909,114.1474,26600.0
2007-04-23 15:50:00,141.4,141.4,141.33,141.33,16300.0,114.1474,114.1474,114.0909,114.0909,16300.0
2007-04-23 15:55:00,141.29,141.37,141.22,141.26,11200.0,114.0586,114.1232,114.0021,114.0344,11200.0
2007-04-24 09:30:00,141.75,142.0,141.5,141.5,5200.0,114.4299,114.6318,114.2281,114.2281,5200.0
2007-04-24 09:35:00,141.61,141.66,141.39,141.39,3900.0,114.3169,114.3573,114.1393,114.1393,3900.0
2007-04-24 09:40:00,141.38,141.38,140.9,141.11,8800.0,114.1312,114.1312,113.7438,113.9133,8800.0
2007-04-24 09:45:00,141.15,141.61,141.15,141.44,9500.0,113.9456,114.3169,113.9456,114.1797,9500.0
2007-04-24 09:50:00,141.37,141.37,140.59,141.05,10400.0,114.1232,114.1232,113.4935,113.8648,10400.0
2007-04-24 09:55:00,141.05,141.44,141.03,141.44,7400.0,113.8648,114.1797,113.8487,114.1797,7400.0
2007-04-24 10:00:00,141.39,141.39,140.39,140.66,15000.0,114.1393,114.1393,113.3321,113.55,15000.0
2007-04-24 10:05:00,140.67,140.9,140.67,140.68,9300.0,113.5581,113.7438,113.5581,113.5662,9300.0
2007-04-24 10:10:00,140.69,140.79,140.54,140.61,8500.0,113.5742,113.655,113.4531,113.5097,8500.0
2007-04-24 10:15:00,140.65,140.78,140.62,140.78,4200.0,113.5419,113.6469,113.5177,113.6469,4200.0
2007-04-24 10:20:00,140.72,140.78,140.49,140.52,7000.0,113.5985,113.6469,113.4128,113.437,7000.0
2007-04-24 10:25:00,140.46,140.76,140.39,140.76,5000.0,113.3886,113.6307,113.3321,113.6307,5000.0
2007-04-24 10:30:00,140.73,140.92,140.63,140.92,5400.0,113.6065,113.7599,113.5258,113.7599,5400.0
2007-04-24 10:35:00,140.9,141.03,140.76,141.0,4700.0,113.7438,113.8487,113.6307,113.8245,4700.0
2007-04-24 10:40:00,141.01,141.01,140.88,140.89,3200.0,113.8326,113.8326,113.7276,113.7357,3200.0
2007-04-24 10:45:00,140.89,140.89,140.71,140.71,3000.0,113.7357,113.7357,113.5904,113.5904,3000.0
2007-04-24 10:50:00,140.73,140.77,140.66,140.66,3200.0,113.6065,113.6388,113.55,113.55,3200.0
2007-04-24 10:55:00,140.58,140.58,140.34,140.34,4100.0,113.4854,113.4854,113.2917,113.2917,4100.0
2007-04-24 11:00:00,140.34,140.44,140.25,140.44,3100.0,113.2917,113.3724,113.219,113.3724,3100.0
2007-04-24 11:05:00,140.44,140.47,140.07,140.32,12000.0,113.3724,113.3966,113.0737,113.2755,12000.0
2007-04-24 11:10:00,140.23,140.27,140.18,140.18,10000.0,113.2029,113.2352,113.1625,113.1625,10000.0
2007-04-24 11:15:00,140.21,140.23,139.93,140.01,12800.0,113.1867,113.2029,112.9607,113.0253,12800.0
2007-04-24 11:20:00,140.03,140.07,139.92,139.93,6600.0,113.0414,113.0737,112.9526,112.9607,6600.0
2007-04-24 11:25:00,139.93,140.11,139.93,139.97,14300.0,112.9607,113.106,112.9607,112.993,14300.0
2007-04-24 11:30:00,139.97,139.97,139.8,139.89,14000.0,112.993,112.993,112.8558,112.9284,14000.0
2007-04-24 11:35:00,139.88,139.9,139.63,139.7,13800.0,112.9203,112.9365,112.7185,112.775,13800.0
2007-04-24 11:40:00,139.73,139.73,139.54,139.63,10700.0,112.7993,112.7993,112.6459,112.7185,10700.0
2007-04-24 11:45:00,139.63,139.64,139.53,139.54,4200.0,112.7185,112.7266,112.6378,112.6459,4200.0
2007-04-24 11:50:00,139.51,139.81,139.5,139.81,8600.0,112.6217,112.8638,112.6136,112.8638,8600.0
2007-04-24 11:55:00,139.77,139.78,139.66,139.66,5100.0,112.8315,112.8396,112.7427,112.7427,5100.0
2007-04-24 12:00:00,139.67,140.05,139.67,140.05,6500.0,112.7508,113.0576,112.7508,113.0576,6500.0
2007-04-24 12:05:00,140.06,140.33,140.03,140.32,3900.0,113.0657,113.2836,113.0414,113.2755,3900.0
2007-04-24 12:10:00,140.25,140.52,140.24,140.49,4500.0,113.219,113.437,113.211,113.4128,4500.0
2007-04-24 12:15:00,140.48,140.49,140.24,140.24,4600.0,113.4047,113.4128,113.211,113.211,4600.0
2007-04-24 12:20:00,140.23,140.61,140.23,140.53,7700.0,113.2029,113.5097,113.2029,113.4451,7700.0
2007-04-24 12:25:00,140.55,140.55,140.27,140.4,36900.0,113.4612,113.4612,113.2352,113.3401,36900.0
2007-04-24 12:30:00,140.34,140.44,140.34,140.34,11300.0,113.2917,113.3724,113.2917,113.2917,11300.0
2007-04-24 12:35:00,140.33,140.71,140.28,140.63,3300.0,113.2836,113.5904,113.2433,113.5258,3300.0
2007-04-24 12:40:00,140.59,140.64,140.39,140.53,14000.0,113.4935,113.5339,113.3321,113.4451,14000.0
2007-04-24 12:45:00,140.59,140.8,140.59,140.8,1100.0,113.4935,113.663,113.4935,113.663,1100.0
2007-04-24 12:50:00,140.74,141.03,140.74,140.89,5400.0,113.6146,113.8487,113.6146,113.7357,5400.0
2007-04-24 12:55:00,140.87,141.08,140.87,140.98,2100.0,113.7195,113.8891,113.7195,113.8083,2100.0
2007-04-24 13:00:00,141.01,141.05,140.72,140.72,2500.0,113.8326,113.8648,113.5985,113.5985,2500.0
2007-04-24 13:05:00,140.7,140.94,140.64,140.87,11000.0,113.5823,113.776,113.5339,113.7195,11000.0
2007-04-24 13:10:00,140.87,140.87,140.79,140.8,3300.0,113.7195,113.7195,113.655,113.663,3300.0
2007-04-24 13:15:00,140.79,140.79,140.64,140.72,1200.0,113.655,113.655,113.5339,113.5985,1200.0
2007-04-24 13:20:00,140.71,140.8,140.7,140.8,2300.0,113.5904,113.663,113.5823,113.663,2300.0
2007-04-24 13:25:00,140.79,141.13,140.79,141.11,3900.0,113.655,113.9294,113.655,113.9133,3900.0
2007-04-24 13:30:00,141.12,141.21,141.1,141.14,5500.0,113.9214,113.994,113.9052,113.9375,5500.0
2007-04-24 13:35:00,141.1,141.48,141.09,141.43,5000.0,113.9052,114.212,113.8971,114.1716,5000.0
2007-04-24 13:40:00,141.44,141.47,141.32,141.32,2200.0,114.1797,114.2039,114.0828,114.0828,2200.0
2007-04-24 13:45:00,141.3,141.42,141.28,141.42,2700.0,114.0667,114.1635,114.0505,114.1635,2700.0
2007-04-24 13:50:00,141.39,141.49,141.35,141.44,3200.0,114.1393,114.22,114.107,114.1797,3200.0
2007-04-24 13:55:00,141.46,141.66,141.46,141.64,3200.0,114.1958,114.3573,114.1958,114.3411,3200.0
2007-04-24 14:00:00,141.62,141.71,141.53,141.58,4000.0,114.325,114.3976,114.2523,114.2927,4000.0
2007-04-24 14:05:00,141.59,141.73,141.53,141.59,8100.0,114.3008,114.4138,114.2523,114.3008,8100.0
2007-04-24 14:10:00,141.6,141.77,141.6,141.69,6600.0,114.3088,114.4461,114.3088,114.3815,6600.0
2007-04-24 14:15:00,141.64,141.91,141.64,141.77,3500.0,114.3411,114.5591,114.3411,114.4461,3500.0
2007-04-24 14:20:00,141.79,141.79,141.63,141.78,3300.0,114.4622,114.4622,114.3331,114.4542,3300.0
2007-04-24 14:25:00,141.78,142.29,141.78,142.14,8000.0,114.4542,114.8659,114.4542,114.7448,8000.0
2007-04-24 14:30:00,142.14,142.15,142.05,142.06,2900.0,114.7448,114.7528,114.6721,114.6802,2900.0
2007-04-24 14:35:00,142.04,142.24,142.04,142.2,7300.0,114.664,114.8255,114.664,114.7932,7300.0
2007-04-24 14:40:00,142.22,142.22,142.05,142.18,6200.0,114.8093,114.8093,114.6721,114.7771,6200.0
2007-04-24 14:45:00,142.2,142.2,142.07,142.07,2900.0,114.7932,114.7932,114.6883,114.6883,2900.0
2007-04-24 14:50:00,142.06,142.06,142.0,142.0,2700.0,114.6802,114.6802,114.6318,114.6318,2700.0
2007-04-24 14:55:00,142.04,142.04,141.99,142.0,2800.0,114.664,114.664,114.6237,114.6318,2800.0
2007-04-24 15:00:00,141.99,142.0,141.83,141.99,5900.0,114.6237,114.6318,114.4945,114.6237,5900.0
2007-04-24 15:05:00,141.98,141.99,141.88,141.88,2600.0,114.6156,114.6237,114.5349,114.5349,2600.0
2007-04-24 15:10:00,141.85,141.85,141.75,141.75,3600.0,114.5107,114.5107,114.4299,114.4299,3600.0
2007-04-24 15:15:00,141.75,142.0,141.75,141.81,7200.0,114.4299,114.6318,114.4299,114.4784,7200.0
2007-04-24 15:20:00,141.8,141.96,141.8,141.94,5400.0,114.4703,114.5995,114.4703,114.5833,5400.0
2007-04-24 15:25:00,141.95,142.19,141.95,142.0,6600.0,114.5914,114.7851,114.5914,114.6318,6600.0
2007-04-24 15:30:00,142.0,142.0,141.92,141.96,9500.0,114.6318,114.6318,114.5672,114.5995,9500.0
2007-04-24 15:35:00,141.94,141.98,141.9,141.95,5400.0,114.5833,114.6156,114.551,114.5914,5400.0
2007-04-24 15:40:00,141.95,141.95,141.79,141.79,8900.0,114.5914,114.5914,114.4622,114.4622,8900.0
2007-04-24 15:45:00,141.77,141.86,141.68,141.84,7100.0,114.4461,114.5187,114.3734,114.5026,7100.0
2007-04-24 15:50:00,141.86,142.02,141.85,142.02,6200.0,114.5187,114.6479,114.5107,114.6479,6200.0
2007-04-24 15:55:00,142.03,142.06,141.9,141.94,8700.0,114.656,114.6802,114.551,114.5833,8700.0
2007-04-25 09:30:00,142.72,142.92,142.72,142.84,2100.0,115.213,115.3744,115.213,115.3099,2100.0
2007-04-25 09:35:00,142.75,142.85,142.12,142.13,6200.0,115.2372,115.3179,114.7286,114.7367,6200.0
2007-04-25 09:40:00,142.02,142.09,141.76,142.09,5900.0,114.6479,114.7044,114.438,114.7044,5900.0
2007-04-25 09:45:00,142.06,142.12,141.93,142.06,2400.0,114.6802,114.7286,114.5752,114.6802,2400.0
2007-04-25 09:50:00,142.11,142.11,142.0,142.08,1900.0,114.7206,114.7206,114.6318,114.6963,1900.0
2007-04-25 09:55:00,142.07,142.14,142.0,142.02,1700.0,114.6883,114.7448,114.6318,114.6479,1700.0
2007-04-25 10:00:00,142.07,142.1,141.69,141.92,6600.0,114.6883,114.7125,114.3815,114.5672,6600.0
2007-04-25 10:05:00,141.96,142.0,141.75,141.82,8300.0,114.5995,114.6318,114.4299,114.4864,8300.0
2007-04-25 10:10:00,141.83,141.83,141.45,141.46,4600.0,114.4945,114.4945,114.1878,114.1958,4600.0
2007-04-25 10:15:00,141.46,141.51,141.35,141.43,2500.0,114.1958,114.2362,114.107,114.1716,2500.0
2007-04-25 10:20:00,141.43,141.59,141.38,141.58,2700.0,114.1716,114.3008,114.1312,114.2927,2700.0
2007-04-25 10:25:00,141.55,141.62,141.55,141.62,1500.0,114.2685,114.325,114.2685,114.325,1500.0
2007-04-25 10:30:00,141.66,142.2,141.66,142.2,2100.0,114.3573,114.7932,114.3573,114.7932,2100.0
2007-04-25 10:35:00,142.21,142.27,142.08,142.12,2400.0,114.8013,114.8497,114.6963,114.7286,2400.0
2007-04-25 10:40:00,142.02,142.18,141.94,142.03,4100.0,114.6479,114.7771,114.5833,114.656,4100.0
2007-04-25 10:45:00,142.02,142.04,141.85,141.86,8400.0,114.6479,114.664,114.5107,114.5187,8400.0
2007-04-25 10:50:00,141.81,141.86,141.81,141.86,1400.0,114.4784,114.5187,114.4784,114.5187,1400.0
2007-04-25 10:55:00,141.84,141.84,141.77,141.77,1500.0,114.5026,114.5026,114.4461,114.4461,1500.0
2007-04-25 11:00:00,141.73,141.78,141.65,141.66,5700.0,114.4138,114.4542,114.3492,114.3573,5700.0
2007-04-25 11:05:00,141.66,141.81,141.66,141.72,11100.0,114.3573,114.4784,114.3573,114.4057,11100.0
2007-04-25 11:10:00,141.7,141.79,141.69,141.75,6300.0,114.3896,114.4622,114.3815,114.4299,6300.0
2007-04-25 11:15:00,141.7,141.72,141.67,141.69,2000.0,114.3896,114.4057,114.3654,114.3815,2000.0
2007-04-25 11:20:00,141.6,141.68,141.58,141.58,3200.0,114.3088,114.3734,114.2927,114.2927,3200.0
2007-04-25 11:25:00,141.57,141.64,141.57,141.58,2400.0,114.2846,114.3411,114.2846,114.2927,2400.0
2007-04-25 11:30:00,141.6,141.64,141.59,141.64,2400.0,114.3088,114.3411,114.3008,114.3411,2400.0
2007-04-25 11:35:00,141.64,141.68,141.58,141.59,3900.0,114.3411,114.3734,114.2927,114.3008,3900.0
2007-04-25 11:40:00,141.58,141.68,141.58,141.68,1900.0,114.2927,114.3734,114.2927,114.3734,1900.0
2007-04-25 11:45:00,141.74,141.93,141.74,141.93,1800.0,114.4219,114.5752,114.4219,114.5752,1800.0
2007-04-25 11:50:00,141.92,142.0,141.92,141.98,2300.0,114.5672,114.6318,114.5672,114.6156,2300.0
2007-04-25 11:55:00,141.97,142.32,141.97,142.26,5400.0,114.6075,114.8901,114.6075,114.8416,5400.0
2007-04-25 12:00:00,142.31,142.46,142.25,142.39,2200.0,114.882,115.0031,114.8336,114.9466,2200.0
2007-04-25 12:05:00,142.39,142.39,142.29,142.3,2500.0,114.9466,114.9466,114.8659,114.8739,2500.0
2007-04-25 12:10:00,142.3,142.3,142.3,142.3,600.0,114.8739,114.8739,114.8739,114.8739,600.0
2007-04-25 12:15:00,142.3,142.41,142.3,142.41,6100.0,114.8739,114.9627,114.8739,114.9627,6100.0
2007-04-25 12:20:00,142.5,142.51,142.45,142.45,1000.0,115.0354,115.0435,114.995,114.995,1000.0
2007-04-25 12:25:00,142.36,142.36,142.2,142.2,3600.0,114.9224,114.9224,114.7932,114.7932,3600.0
2007-04-25 12:30:00,142.12,142.16,142.12,142.14,1000.0,114.7286,114.7609,114.7286,114.7448,1000.0
2007-04-25 12:35:00,142.14,142.14,142.0,142.0,2000.0,114.7448,114.7448,114.6318,114.6318,2000.0
2007-04-25 12:40:00,142.0,142.06,141.98,141.98,2200.0,114.6318,114.6802,114.6156,114.6156,2200.0
2007-04-25 12:45:00,141.98,142.0,141.89,142.0,6300.0,114.6156,114.6318,114.543,114.6318,6300.0
2007-04-25 12:50:00,142.01,142.01,141.68,141.73,7300.0,114.6398,114.6398,114.3734,114.4138,7300.0
2007-04-25 12:55:00,141.68,141.69,141.41,141.43,8900.0,114.3734,114.3815,114.1555,114.1716,8900.0
2007-04-25 13:00:00,141.45,141.59,141.33,141.41,7400.0,114.1878,114.3008,114.0909,114.1555,7400.0
2007-04-25 13:05:00,141.41,141.41,141.3,141.3,4700.0,114.1555,114.1555,114.0667,114.0667,4700.0
2007-04-25 13:10:00,141.3,141.36,141.25,141.35,5300.0,114.0667,114.1151,114.0263,114.107,5300.0
2007-04-25 13:15:00,141.34,141.66,141.13,141.66,15000.0,114.099,114.3573,113.9294,114.3573,15000.0
2007-04-25 13:20:00,141.73,141.82,141.4,141.45,9800.0,114.4138,114.4864,114.1474,114.1878,9800.0
2007-04-25 13:25:00,141.51,141.51,141.0,141.15,14900.0,114.2362,114.2362,113.8245,113.9456,14900.0
2007-04-25 13:30:00,141.18,141.6,141.18,141.56,12000.0,113.9698,114.3088,113.9698,114.2766,12000.0
2007-04-25 13:35:00,141.67,142.38,141.65,142.26,27800.0,114.3654,114.9385,114.3492,114.8416,27800.0
2007-04-25 13:40:00,142.26,142.42,142.03,142.04,14700.0,114.8416,114.9708,114.656,114.664,14700.0
2007-04-25 13:45:00,142.03,142.3,142.03,142.28,2900.0,114.656,114.8739,114.656,114.8578,2900.0
2007-04-25 13:50:00,142.28,142.34,142.24,142.33,4600.0,114.8578,114.9062,114.8255,114.8981,4600.0
2007-04-25 13:55:00,142.36,142.57,142.36,142.57,3100.0,114.9224,115.0919,114.9224,115.0919,3100.0
2007-04-25 14:00:00,142.58,142.7,142.53,142.53,7300.0,115.1,115.1968,115.0596,115.0596,7300.0
2007-04-25 14:05:00,142.54,142.92,142.54,142.84,5400.0,115.0677,115.3744,115.0677,115.3099,5400.0
2007-04-25 14:10:00,142.78,143.09,142.76,143.01,12000.0,115.2614,115.5117,115.2453,115.4471,12000.0
2007-04-25 14:15:00,143.05,143.05,142.85,142.85,2400.0,115.4794,115.4794,115.3179,115.3179,2400.0
2007-04-25 14:20:00,142.8,143.02,142.76,143.02,1700.0,115.2776,115.4552,115.2453,115.4552,1700.0
2007-04-25 14:25:00,143.02,143.07,142.98,143.06,1200.0,115.4552,115.4955,115.4229,115.4875,1200.0
2007-04-25 14:30:00,143.06,143.1,143.03,143.1,2900.0,115.4875,115.5197,115.4632,115.5197,2900.0
2007-04-25 14:35:00,143.15,143.16,143.05,143.05,4000.0,115.5601,115.5682,115.4794,115.4794,4000.0
2007-04-25 14:40:00,143.03,143.16,143.03,143.13,2300.0,115.4632,115.5682,115.4632,115.544,2300.0
2007-04-25 14:45:00,143.14,143.34,143.14,143.33,7800.0,115.552,115.7135,115.552,115.7054,7800.0
2007-04-25 14:50:00,143.31,143.31,143.13,143.2,1900.0,115.6893,115.6893,115.544,115.6005,1900.0
2007-04-25 14:55:00,143.2,143.38,143.2,143.33,4700.0,115.6005,115.7458,115.6005,115.7054,4700.0
2007-04-25 15:00:00,143.35,143.4,143.28,143.3,8000.0,115.7216,115.7619,115.6651,115.6812,8000.0
2007-04-25 15:05:00,143.31,143.39,143.22,143.3,22000.0,115.6893,115.7539,115.6166,115.6812,22000.0
2007-04-25 15:10:00,143.31,143.31,143.04,143.17,15700.0,115.6893,115.6893,115.4713,115.5763,15700.0
2007-04-25 15:15:00,143.19,143.51,143.19,143.49,11500.0,115.5924,115.8507,115.5924,115.8346,11500.0
2007-04-25 15:20:00,143.49,143.5,143.44,143.44,7800.0,115.8346,115.8427,115.7942,115.7942,7800.0
2007-04-25 15:25:00,143.43,143.43,143.35,143.4,6800.0,115.7861,115.7861,115.7216,115.7619,6800.0
2007-04-25 15:30:00,143.4,143.44,143.38,143.44,6400.0,115.7619,115.7942,115.7458,115.7942,6400.0
2007-04-25 15:35:00,143.46,143.79,143.46,143.79,20000.0,115.8104,116.0768,115.8104,116.0768,20000.0
2007-04-25 15:40:00,143.79,143.81,143.63,143.63,8200.0,116.0768,116.0929,115.9476,115.9476,8200.0
2007-04-25 15:45:00,143.63,143.72,143.63,143.72,13000.0,115.9476,116.0202,115.9476,116.0202,13000.0
2007-04-25 15:50:00,143.75,143.77,143.41,143.42,10000.0,116.0445,116.0606,115.77,115.7781,10000.0
2007-04-25 15:55:00,143.41,143.7,143.35,143.5,26800.0,115.77,116.0041,115.7216,115.8427,26800.0
2007-04-26 09:30:00,143.35,143.35,143.09,143.27,1400.0,115.7216,115.7216,115.5117,115.657,1400.0
2007-04-26 09:35:00,143.27,144.7,143.26,144.5,8700.0,115.657,116.8114,115.6489,116.6499,8700.0
2007-04-26 09:40:00,144.45,144.86,144.26,144.79,6800.0,116.6096,116.9405,116.4562,116.884,6800.0
2007-04-26 09:45:00,144.86,144.86,144.31,144.51,7500.0,116.9405,116.9405,116.4965,116.658,7500.0
2007-04-26 09:50:00,144.5,144.5,144.08,144.34,8600.0,116.6499,116.6499,116.3109,116.5208,8600.0
2007-04-26 09:55:00,144.3,144.76,144.29,144.53,9300.0,116.4885,116.8598,116.4804,116.6741,9300.0
2007-04-26 10:00:00,144.53,144.94,144.53,144.57,7700.0,116.6741,117.0051,116.6741,116.7064,7700.0
2007-04-26 10:05:00,144.58,145.47,144.58,145.32,7400.0,116.7145,117.433,116.7145,117.3119,7400.0
2007-04-26 10:10:00,145.33,145.44,144.73,144.94,15600.0,117.3199,117.4087,116.8356,117.0051,15600.0
2007-04-26 10:15:00,145.08,145.64,145.08,145.3,7200.0,117.1181,117.5702,117.1181,117.2957,7200.0
2007-04-26 10:20:00,145.38,145.46,145.04,145.11,5300.0,117.3603,117.4249,117.0858,117.1423,5300.0
2007-04-26 10:25:00,145.15,145.15,144.9,145.0,6100.0,117.1746,117.1746,116.9728,117.0535,6100.0
2007-04-26 10:30:00,144.89,144.95,144.34,144.83,16000.0,116.9647,117.0132,116.5208,116.9163,16000.0
2007-04-26 10:35:00,144.83,144.95,144.6,144.68,10900.0,116.9163,117.0132,116.7306,116.7952,10900.0
2007-04-26 10:40:00,144.68,144.75,144.64,144.66,11600.0,116.7952,116.8517,116.7629,116.7791,11600.0
2007-04-26 10:45:00,144.74,144.75,144.65,144.74,4400.0,116.8437,116.8517,116.771,116.8437,4400.0
2007-04-26 10:50:00,144.7,144.73,144.47,144.48,6400.0,116.8114,116.8356,116.6257,116.6338,6400.0
2007-04-26 10:55:00,144.5,144.69,144.43,144.48,7300.0,116.6499,116.8033,116.5934,116.6338,7300.0
2007-04-26 11:00:00,144.5,144.7,144.27,144.5,13800.0,116.6499,116.8114,116.4642,116.6499,13800.0
2007-04-26 11:05:00,144.5,144.66,144.43,144.53,9800.0,116.6499,116.7791,116.5934,116.6741,9800.0
2007-04-26 11:10:00,144.51,144.58,144.49,144.49,3400.0,116.658,116.7145,116.6418,116.6418,3400.0
2007-04-26 11:15:00,144.47,144.5,144.29,144.29,3600.0,116.6257,116.6499,116.4804,116.4804,3600.0
2007-04-26 11:20:00,144.32,144.41,144.27,144.29,5000.0,116.5046,116.5773,116.4642,116.4804,5000.0
2007-04-26 11:25:00,144.27,144.41,144.22,144.35,3800.0,116.4642,116.5773,116.4239,116.5288,3800.0
2007-04-26 11:30:00,144.31,144.36,143.77,143.77,5000.0,116.4965,116.5369,116.0606,116.0606,5000.0
2007-04-26 11:35:00,143.76,143.9,143.66,143.7,8300.0,116.0525,116.1656,115.9718,116.0041,8300.0
2007-04-26 11:40:00,143.78,143.86,143.71,143.72,6000.0,116.0687,116.1333,116.0122,116.0202,6000.0
2007-04-26 11:45:00,143.6,143.74,143.58,143.63,5200.0,115.9234,116.0364,115.9072,115.9476,5200.0
2007-04-26 11:50:00,143.58,143.67,143.57,143.57,2200.0,115.9072,115.9799,115.8992,115.8992,2200.0
2007-04-26 11:55:00,143.57,143.6,143.5,143.5,4000.0,115.8992,115.9234,115.8427,115.8427,4000.0
2007-04-26 12:00:00,143.56,143.61,143.5,143.55,3800.0,115.8911,115.9314,115.8427,115.883,3800.0
2007-04-26 12:05:00,143.55,143.59,143.5,143.58,4600.0,115.883,115.9153,115.8427,115.9072,4600.0
2007-04-26 12:10:00,143.55,143.64,143.37,143.38,5600.0,115.883,115.9557,115.7377,115.7458,5600.0
2007-04-26 12:15:00,143.35,143.35,143.17,143.17,5300.0,115.7216,115.7216,115.5763,115.5763,5300.0
2007-04-26 12:20:00,143.12,143.52,143.12,143.52,4200.0,115.5359,115.8588,115.5359,115.8588,4200.0
2007-04-26 12:25:00,143.47,143.47,143.33,143.36,2300.0,115.8184,115.8184,115.7054,115.7296,2300.0
2007-04-26 12:30:00,143.38,143.47,143.38,143.47,1100.0,115.7458,115.8184,115.7458,115.8184,1100.0
2007-04-26 12:35:00,143.52,143.66,143.5,143.5,4800.0,115.8588,115.9718,115.8427,115.8427,4800.0
2007-04-26 12:40:00,143.53,143.81,143.53,143.71,5300.0,115.8669,116.0929,115.8669,116.0122,5300.0
2007-04-26 12:45:00,143.79,143.8,143.6,143.7,3900.0,116.0768,116.0848,115.9234,116.0041,3900.0
2007-04-26 12:50:00,143.7,143.8,143.65,143.74,10300.0,116.0041,116.0848,115.9637,116.0364,10300.0
2007-04-26 12:55:00,143.7,143.81,143.68,143.81,2300.0,116.0041,116.0929,115.988,116.0929,2300.0
2007-04-26 13:00:00,143.8,143.84,143.72,143.84,1700.0,116.0848,116.1171,116.0202,116.1171,1700.0
2007-04-26 13:05:00,143.77,143.83,143.75,143.83,700.0,116.0606,116.109,116.0445,116.109,700.0
2007-04-26 13:10:00,143.83,144.03,143.78,144.03,2600.0,116.109,116.2705,116.0687,116.2705,2600.0
2007-04-26 13:15:00,144.03,144.21,144.03,144.21,1300.0,116.2705,116.4158,116.2705,116.4158,1300.0
2007-04-26 13:20:00,144.21,144.34,144.2,144.32,3500.0,116.4158,116.5208,116.4077,116.5046,3500.0
2007-04-26 13:25:00,144.24,144.33,144.19,144.33,1300.0,116.44,116.5127,116.3997,116.5127,1300.0
2007-04-26 13:30:00,144.24,144.54,144.22,144.54,6800.0,116.44,116.6822,116.4239,116.6822,6800.0
2007-04-26 13:35:00,144.54,144.85,144.54,144.6,14100.0,116.6822,116.9325,116.6822,116.7306,14100.0
2007-04-26 13:40:00,144.6,144.65,144.35,144.36,4600.0,116.7306,116.771,116.5288,116.5369,4600.0
2007-04-26 13:45:00,144.31,144.59,144.3,144.5,5600.0,116.4965,116.7226,116.4885,116.6499,5600.0
2007-04-26 13:50:00,144.46,144.47,144.34,144.41,2300.0,116.6176,116.6257,116.5208,116.5773,2300.0
2007-04-26 13:55:00,144.43,144.59,144.32,144.58,6700.0,116.5934,116.7226,116.5046,116.7145,6700.0
2007-04-26 14:00:00,144.59,144.89,144.57,144.89,3900.0,116.7226,116.9647,116.7064,116.9647,3900.0
2007-04-26 14:05:00,144.83,144.99,144.72,144.97,3700.0,116.9163,117.0455,116.8275,117.0293,3700.0
2007-04-26 14:10:00,144.98,145.09,144.96,145.09,3200.0,117.0374,117.1262,117.0213,117.1262,3200.0
2007-04-26 14:15:00,145.09,145.16,145.01,145.02,6500.0,117.1262,117.1827,117.0616,117.0697,6500.0
2007-04-26 14:20:00,145.02,145.16,145.02,145.03,4800.0,117.0697,117.1827,117.0697,117.0778,4800.0
2007-04-26 14:25:00,145.03,145.07,144.92,145.0,7700.0,117.0778,117.1101,116.989,117.0535,7700.0
2007-04-26 14:30:00,144.98,145.04,144.96,145.03,8900.0,117.0374,117.0858,117.0213,117.0778,8900.0
2007-04-26 14:35:00,145.03,145.04,144.87,145.04,11900.0,117.0778,117.0858,116.9486,117.0858,11900.0
2007-04-26 14:40:00,145.04,145.19,145.04,145.06,8100.0,117.0858,117.2069,117.0858,117.102,8100.0
2007-04-26 14:45:00,145.06,145.27,145.06,145.23,6700.0,117.102,117.2715,117.102,117.2392,6700.0
2007-04-26 14:50:00,145.22,145.3,145.05,145.09,9600.0,117.2311,117.2957,117.0939,117.1262,9600.0
2007-04-26 14:55:00,145.05,145.05,144.95,144.98,8600.0,117.0939,117.0939,117.0132,117.0374,8600.0
2007-04-26 15:00:00,144.97,145.19,144.93,145.14,12100.0,117.0293,117.2069,116.997,117.1666,12100.0
2007-04-26 15:05:00,145.16,145.35,145.07,145.35,11700.0,117.1827,117.3361,117.1101,117.3361,11700.0
2007-04-26 15:10:00,145.35,145.4,145.25,145.27,12400.0,117.3361,117.3765,117.2554,117.2715,12400.0
2007-04-26 15:15:00,145.27,145.32,145.16,145.28,13000.0,117.2715,117.3119,117.1827,117.2796,13000.0
2007-04-26 15:20:00,145.28,145.5,145.24,145.5,17900.0,117.2796,117.4572,117.2473,117.4572,17900.0
2007-04-26 15:25:00,145.48,145.49,145.25,145.33,8600.0,117.441,117.4491,117.2554,117.3199,8600.0
2007-04-26 15:30:00,145.39,145.42,145.18,145.28,8000.0,117.3684,117.3926,117.1989,117.2796,8000.0
2007-04-26 15:35:00,145.3,145.32,145.14,145.17,11600.0,117.2957,117.3119,117.1666,117.1908,11600.0
2007-04-26 15:40:00,145.17,145.22,145.03,145.07,14500.0,117.1908,117.2311,117.0778,117.1101,14500.0
2007-04-26 15:45:00,145.06,145.25,145.04,145.2,15700.0,117.102,117.2554,117.0858,117.215,15700.0
2007-04-26 15:50:00,145.2,145.35,145.06,145.24,20800.0,117.215,117.3361,117.102,117.2473,20800.0
2007-04-26 15:55:00,145.23,145.32,144.97,145.3,34900.0,117.2392,117.3119,117.0293,117.2957,34900.0
2007-04-27 09:30:00,144.89,144.97,144.61,144.86,4000.0,116.9647,117.0293,116.7387,116.9405,4000.0
2007-04-27 09:35:00,144.87,144.95,144.69,144.95,3700.0,116.9486,117.0132,116.8033,117.0132,3700.0
2007-04-27 09:40:00,144.92,144.92,144.79,144.89,5900.0,116.989,116.989,116.884,116.9647,5900.0
2007-04-27 09:45:00,144.76,144.87,144.67,144.73,8500.0,116.8598,116.9486,116.7872,116.8356,8500.0
2007-04-27 09:50:00,144.73,144.92,144.66,144.68,11300.0,116.8356,116.989,116.7791,116.7952,11300.0
2007-04-27 09:55:00,144.68,144.91,144.63,144.91,15800.0,116.7952,116.9809,116.7549,116.9809,15800.0
2007-04-27 10:00:00,144.9,145.38,144.8,145.27,19100.0,116.9728,117.3603,116.8921,117.2715,19100.0
2007-04-27 10:05:00,145.29,145.91,145.28,145.57,17400.0,117.2877,117.7882,117.2796,117.5137,17400.0
2007-04-27 10:10:00,145.61,145.61,145.41,145.42,4400.0,117.546,117.546,117.3845,117.3926,4400.0
2007-04-27 10:15:00,145.43,145.92,145.42,145.89,4900.0,117.4007,117.7962,117.3926,117.772,4900.0
2007-04-27 10:20:00,145.85,145.99,145.79,145.79,5100.0,117.7397,117.8527,117.6913,117.6913,5100.0
2007-04-27 10:25:00,145.78,145.78,145.73,145.76,1300.0,117.6832,117.6832,117.6429,117.6671,1300.0
2007-04-27 10:30:00,145.76,145.82,145.72,145.78,13600.0,117.6671,117.7155,117.6348,117.6832,13600.0
2007-04-27 10:35:00,145.78,146.04,145.77,146.04,8200.0,117.6832,117.8931,117.6751,117.8931,8200.0
2007-04-27 10:40:00,146.05,146.05,145.78,145.78,5500.0,117.9012,117.9012,117.6832,117.6832,5500.0
2007-04-27 10:45:00,145.78,145.86,145.74,145.86,10600.0,117.6832,117.7478,117.6509,117.7478,10600.0
2007-04-27 10:50:00,145.81,145.83,145.77,145.8,6500.0,117.7074,117.7236,117.6751,117.6994,6500.0
2007-04-27 10:55:00,145.81,145.92,145.81,145.89,5100.0,117.7074,117.7962,117.7074,117.772,5100.0
2007-04-27 11:00:00,145.84,145.84,145.65,145.79,18700.0,117.7317,117.7317,117.5783,117.6913,18700.0
2007-04-27 11:05:00,145.76,145.97,145.69,145.97,17400.0,117.6671,117.8366,117.6106,117.8366,17400.0
2007-04-27 11:10:00,145.95,146.02,145.87,146.02,3900.0,117.8205,117.877,117.7559,117.877,3900.0
2007-04-27 11:15:00,145.99,146.01,145.89,145.99,3900.0,117.8527,117.8689,117.772,117.8527,3900.0
2007-04-27 11:20:00,145.99,146.25,145.99,146.23,7100.0,117.8527,118.0626,117.8527,118.0465,7100.0
2007-04-27 11:25:00,146.17,146.17,145.9,145.9,2300.0,117.998,117.998,117.7801,117.7801,2300.0
2007-04-27 11:30:00,145.85,145.85,145.66,145.77,3800.0,117.7397,117.7397,117.5863,117.6751,3800.0
2007-04-27 11:35:00,145.78,145.81,145.67,145.67,3000.0,117.6832,117.7074,117.5944,117.5944,3000.0
2007-04-27 11:40:00,145.64,145.73,145.55,145.67,6400.0,117.5702,117.6429,117.4975,117.5944,6400.0
2007-04-27 11:45:00,145.69,145.74,145.62,145.74,4400.0,117.6106,117.6509,117.5541,117.6509,4400.0
2007-04-27 11:50:00,145.71,145.75,145.64,145.74,3700.0,117.6267,117.659,117.5702,117.6509,3700.0
2007-04-27 11:55:00,145.74,146.23,145.74,146.23,4200.0,117.6509,118.0465,117.6509,118.0465,4200.0
2007-04-27 12:00:00,146.25,146.25,146.1,146.11,3200.0,118.0626,118.0626,117.9415,117.9496,3200.0
2007-04-27 12:05:00,146.11,146.21,146.06,146.06,3200.0,117.9496,118.0303,117.9093,117.9093,3200.0
2007-04-27 12:10:00,146.13,146.29,146.13,146.29,3300.0,117.9658,118.0949,117.9658,118.0949,3300.0
2007-04-27 12:15:00,146.29,146.3,146.2,146.23,3800.0,118.0949,118.103,118.0223,118.0465,3800.0
2007-04-27 12:20:00,146.2,146.2,146.04,146.04,1900.0,118.0223,118.0223,117.8931,117.8931,1900.0
2007-04-27 12:25:00,146.09,146.24,146.04,146.19,3000.0,117.9335,118.0546,117.8931,118.0142,3000.0
2007-04-27 12:30:00,146.2,146.25,146.19,146.25,1600.0,118.0223,118.0626,118.0142,118.0626,1600.0
2007-04-27 12:35:00,146.25,146.25,146.15,146.15,3400.0,118.0626,118.0626,117.9819,117.9819,3400.0
2007-04-27 12:40:00,146.18,146.58,146.18,146.45,3500.0,118.0061,118.329,118.0061,118.2241,3500.0
2007-04-27 12:45:00,146.41,146.43,146.4,146.43,1500.0,118.1918,118.2079,118.1837,118.2079,1500.0
2007-04-27 12:50:00,146.41,146.42,146.39,146.4,2000.0,118.1918,118.1999,118.1756,118.1837,2000.0
2007-04-27 12:55:00,146.41,146.41,146.35,146.35,2100.0,118.1918,118.1918,118.1434,118.1434,2100.0
2007-04-27 13:00:00,146.27,146.27,146.15,146.26,3100.0,118.0788,118.0788,117.9819,118.0707,3100.0
2007-04-27 13:05:00,146.24,146.25,146.15,146.16,4500.0,118.0546,118.0626,117.9819,117.99,4500.0
2007-04-27 13:10:00,146.15,146.15,146.07,146.12,2400.0,117.9819,117.9819,117.9173,117.9577,2400.0
2007-04-27 13:15:00,146.12,146.12,146.07,146.12,700.0,117.9577,117.9577,117.9173,117.9577,700.0
2007-04-27 13:20:00,146.07,146.07,146.0,146.04,2300.0,117.9173,117.9173,117.8608,117.8931,2300.0
2007-04-27 13:25:00,146.09,146.35,146.09,146.33,3300.0,117.9335,118.1434,117.9335,118.1272,3300.0
2007-04-27 13:30:00,146.34,146.46,146.28,146.45,2800.0,118.1353,118.2322,118.0868,118.2241,2800.0
2007-04-27 13:35:00,146.45,146.76,146.37,146.74,5300.0,118.2241,118.4743,118.1595,118.4582,5300.0
2007-04-27 13:40:00,146.74,147.06,146.74,147.06,8500.0,118.4582,118.7165,118.4582,118.7165,8500.0
2007-04-27 13:45:00,147.03,147.03,146.88,146.89,3800.0,118.6923,118.6923,118.5712,118.5793,3800.0
2007-04-27 13:50:00,146.86,147.01,146.82,146.99,7000.0,118.5551,118.6762,118.5228,118.66,7000.0
2007-04-27 13:55:00,147.0,147.12,146.94,146.98,7300.0,118.6681,118.765,118.6196,118.6519,7300.0
2007-04-27 14:00:00,146.97,146.98,146.79,146.79,10600.0,118.6439,118.6519,118.4986,118.4986,10600.0
2007-04-27 14:05:00,146.78,147.03,146.77,147.03,9100.0,118.4905,118.6923,118.4824,118.6923,9100.0
2007-04-27 14:10:00,147.0,147.06,146.92,146.95,4300.0,118.6681,118.7165,118.6035,118.6277,4300.0
2007-04-27 14:15:00,146.93,147.08,146.82,147.08,7100.0,118.6116,118.7327,118.5228,118.7327,7100.0
2007-04-27 14:20:00,147.08,147.22,147.08,147.15,7400.0,118.7327,118.8457,118.7327,118.7892,7400.0
2007-04-27 14:25:00,147.15,147.15,146.83,147.0,5500.0,118.7892,118.7892,118.5308,118.6681,5500.0
2007-04-27 14:30:00,146.96,147.17,146.95,147.17,2300.0,118.6358,118.8053,118.6277,118.8053,2300.0
2007-04-27 14:35:00,147.13,147.22,147.13,147.22,4800.0,118.773,118.8457,118.773,118.8457,4800.0
2007-04-27 14:40:00,147.22,147.41,147.22,147.41,5400.0,118.8457,118.9991,118.8457,118.9991,5400.0
2007-04-27 14:45:00,147.36,147.39,147.26,147.34,2100.0,118.9587,118.9829,118.878,118.9426,2100.0
2007-04-27 14:50:00,147.34,147.64,147.19,147.61,33000.0,118.9426,119.1847,118.8215,119.1605,33000.0
2007-04-27 14:55:00,147.62,147.75,147.16,147.45,14800.0,119.1686,119.2735,118.7972,119.0314,14800.0
2007-04-27 15:00:00,147.45,147.53,147.41,147.53,3300.0,119.0314,119.0959,118.9991,119.0959,3300.0
2007-04-27 15:05:00,147.53,147.53,147.24,147.34,10100.0,119.0959,119.0959,118.8618,118.9426,10100.0
2007-04-27 15:10:00,147.34,147.53,147.29,147.36,9300.0,118.9426,119.0959,118.9022,118.9587,9300.0
2007-04-27 15:15:00,147.36,147.46,147.18,147.18,3800.0,118.9587,119.0394,118.8134,118.8134,3800.0
2007-04-27 15:20:00,147.15,147.16,146.87,146.91,6300.0,118.7892,118.7972,118.5631,118.5954,6300.0
2007-04-27 15:25:00,146.92,147.08,146.81,146.86,6500.0,118.6035,118.7327,118.5147,118.5551,6500.0
2007-04-27 15:30:00,146.85,147.2,146.71,147.2,14700.0,118.547,118.8295,118.434,118.8295,14700.0
2007-04-27 15:35:00,147.25,147.26,146.88,146.9,7600.0,118.8699,118.878,118.5712,118.5874,7600.0
2007-04-27 15:40:00,146.86,146.94,146.72,146.72,7900.0,118.5551,118.6196,118.442,118.442,7900.0
2007-04-27 15:45:00,146.67,146.81,146.42,146.76,6000.0,118.4017,118.5147,118.1999,118.4743,6000.0
2007-04-27 15:50:00,146.73,146.76,146.68,146.76,7000.0,118.4501,118.4743,118.4098,118.4743,7000.0
2007-04-27 15:55:00,146.74,146.76,146.57,146.62,15200.0,118.4582,118.4743,118.321,118.3613,15200.0
2007-04-30 09:30:00,146.6,148.64,146.6,148.45,22900.0,118.3452,119.992,118.3452,119.8386,22900.0
2007-04-30 09:35:00,148.41,148.7,146.25,147.29,78600.0,119.8063,120.0404,118.0626,118.9022,78600.0
2007-04-30 09:40:00,147.3,149.31,147.17,149.29,52600.0,118.9103,120.5329,118.8053,120.5167,52600.0
2007-04-30 09:45:00,149.29,151.47,149.27,149.97,58800.0,120.5167,122.2766,120.5006,121.0657,58800.0
2007-04-30 09:50:00,149.97,150.13,148.89,148.89,40000.0,121.0657,121.1948,120.1938,120.1938,40000.0
2007-04-30 09:55:00,148.87,148.94,146.89,147.74,110500.0,120.1777,120.2342,118.5793,119.2655,110500.0
2007-04-30 10:00:00,147.76,147.99,146.97,147.45,64300.0,119.2816,119.4673,118.6439,119.0314,64300.0
2007-04-30 10:05:00,147.49,148.48,147.46,148.14,21400.0,119.0636,119.8628,119.0394,119.5884,21400.0
2007-04-30 10:10:00,148.14,148.67,148.14,148.27,13400.0,119.5884,120.0162,119.5884,119.6933,13400.0
2007-04-30 10:15:00,148.28,148.48,148.12,148.26,7600.0,119.7014,119.8628,119.5722,119.6852,7600.0
2007-04-30 10:20:00,148.27,148.27,148.14,148.14,5700.0,119.6933,119.6933,119.5884,119.5884,5700.0
2007-04-30 10:25:00,148.19,148.19,147.92,147.98,11500.0,119.6287,119.6287,119.4108,119.4592,11500.0
2007-04-30 10:30:00,147.98,148.13,147.98,148.1,9800.0,119.4592,119.5803,119.4592,119.5561,9800.0
2007-04-30 10:35:00,148.17,148.19,148.05,148.19,7700.0,119.6126,119.6287,119.5157,119.6287,7700.0
2007-04-30 10:40:00,148.19,148.19,147.89,147.96,9900.0,119.6287,119.6287,119.3865,119.4431,9900.0
2007-04-30 10:45:00,148.05,148.56,148.05,148.36,32600.0,119.5157,119.9274,119.5157,119.766,32600.0
2007-04-30 10:50:00,148.36,148.42,148.27,148.34,7300.0,119.766,119.8144,119.6933,119.7498,7300.0
2007-04-30 10:55:00,148.38,148.39,148.02,148.04,5200.0,119.7821,119.7902,119.4915,119.5076,5200.0
2007-04-30 11:00:00,148.04,148.12,147.82,147.84,9300.0,119.5076,119.5722,119.33,119.3462,9300.0
2007-04-30 11:05:00,147.86,148.0,147.82,147.93,15100.0,119.3623,119.4753,119.33,119.4188,15100.0
2007-04-30 11:10:00,147.9,148.0,147.81,147.9,6400.0,119.3946,119.4753,119.322,119.3946,6400.0
2007-04-30 11:15:00,147.9,148.0,147.65,148.0,17200.0,119.3946,119.4753,119.1928,119.4753,17200.0
2007-04-30 11:20:00,148.02,148.15,147.96,148.0,7500.0,119.4915,119.5964,119.4431,119.4753,7500.0
2007-04-30 11:25:00,147.89,147.9,147.8,147.81,12500.0,119.3865,119.3946,119.3139,119.322,12500.0
2007-04-30 11:30:00,147.83,147.99,147.81,147.84,13100.0,119.3381,119.4673,119.322,119.3462,13100.0
2007-04-30 11:35:00,147.82,147.84,147.26,147.29,11500.0,119.33,119.3462,118.878,118.9022,11500.0
2007-04-30 11:40:00,147.32,147.6,147.32,147.6,23400.0,118.9264,119.1524,118.9264,119.1524,23400.0
2007-04-30 11:45:00,147.59,147.74,147.39,147.7,12400.0,119.1444,119.2655,118.9829,119.2332,12400.0
2007-04-30 11:50:00,147.69,147.69,147.35,147.43,12800.0,119.2251,119.2251,118.9506,119.0152,12800.0
2007-04-30 11:55:00,147.46,147.73,147.36,147.36,12600.0,119.0394,119.2574,118.9587,118.9587,12600.0
2007-04-30 12:00:00,147.38,147.44,146.72,147.05,22700.0,118.9748,119.0233,118.442,118.7084,22700.0
2007-04-30 12:05:00,147.08,147.15,146.96,147.03,9200.0,118.7327,118.7892,118.6358,118.6923,9200.0
2007-04-30 12:10:00,147.02,147.15,146.8,146.83,18100.0,118.6842,118.7892,118.5066,118.5308,18100.0
2007-04-30 12:15:00,146.84,147.45,146.84,147.14,11200.0,118.5389,119.0314,118.5389,118.7811,11200.0
2007-04-30 12:20:00,147.15,147.62,147.12,147.61,11900.0,118.7892,119.1686,118.765,119.1605,11900.0
2007-04-30 12:25:00,147.61,147.69,147.48,147.63,5700.0,119.1605,119.2251,119.0556,119.1767,5700.0
2007-04-30 12:30:00,147.72,147.75,147.55,147.55,4200.0,119.2493,119.2735,119.1121,119.1121,4200.0
2007-04-30 12:35:00,147.61,147.62,147.55,147.58,1400.0,119.1605,119.1686,119.1121,119.1363,1400.0
2007-04-30 12:40:00,147.57,147.7,147.57,147.69,3600.0,119.1282,119.2332,119.1282,119.2251,3600.0
2007-04-30 12:45:00,147.68,147.69,147.63,147.66,3000.0,119.217,119.2251,119.1767,119.2009,3000.0
2007-04-30 12:50:00,147.62,147.7,147.62,147.7,4600.0,119.1686,119.2332,119.1686,119.2332,4600.0
2007-04-30 12:55:00,147.7,147.75,147.52,147.52,3800.0,119.2332,119.2735,119.0879,119.0879,3800.0
2007-04-30 13:00:00,147.56,147.7,147.52,147.63,6000.0,119.1201,119.2332,119.0879,119.1767,6000.0
2007-04-30 13:05:00,147.57,147.65,147.56,147.59,4800.0,119.1282,119.1928,119.1201,119.1444,4800.0
2007-04-30 13:10:00,147.59,147.62,147.37,147.5,10200.0,119.1444,119.1686,118.9668,119.0717,10200.0
2007-04-30 13:15:00,147.51,147.75,147.51,147.75,6200.0,119.0798,119.2735,119.0798,119.2735,6200.0
2007-04-30 13:20:00,147.73,147.75,147.54,147.54,4900.0,119.2574,119.2735,119.104,119.104,4900.0
2007-04-30 13:25:00,147.54,147.66,147.44,147.48,10200.0,119.104,119.2009,119.0233,119.0556,10200.0
2007-04-30 13:30:00,147.48,147.55,147.34,147.48,9600.0,119.0556,119.1121,118.9426,119.0556,9600.0
2007-04-30 13:35:00,147.48,147.49,147.3,147.35,7400.0,119.0556,119.0636,118.9103,118.9506,7400.0
2007-04-30 13:40:00,147.36,147.37,147.31,147.31,2700.0,118.9587,118.9668,118.9183,118.9183,2700.0
2007-04-30 13:45:00,147.21,147.36,147.21,147.36,2500.0,118.8376,118.9587,118.8376,118.9587,2500.0
2007-04-30 13:50:00,147.36,147.36,147.22,147.23,2600.0,118.9587,118.9587,118.8457,118.8538,2600.0
2007-04-30 13:55:00,147.21,147.21,146.9,147.0,8200.0,118.8376,118.8376,118.5874,118.6681,8200.0
2007-04-30 14:00:00,146.98,147.24,146.94,147.07,7300.0,118.6519,118.8618,118.6196,118.7246,7300.0
2007-04-30 14:05:00,147.07,147.29,147.07,147.25,6300.0,118.7246,118.9022,118.7246,118.8699,6300.0
2007-04-30 14:10:00,147.17,147.29,147.17,147.25,6100.0,118.8053,118.9022,118.8053,118.8699,6100.0
2007-04-30 14:15:00,147.25,147.35,147.17,147.18,6700.0,118.8699,118.9506,118.8053,118.8134,6700.0
2007-04-30 14:20:00,147.13,147.16,147.07,147.07,14800.0,118.773,118.7972,118.7246,118.7246,14800.0
2007-04-30 14:25:00,147.08,147.17,147.02,147.02,25000.0,118.7327,118.8053,118.6842,118.6842,25000.0
2007-04-30 14:30:00,146.99,147.24,146.95,147.08,8800.0,118.66,118.8618,118.6277,118.7327,8800.0
2007-04-30 14:35:00,147.03,147.09,146.91,147.01,18300.0,118.6923,118.7407,118.5954,118.6762,18300.0
2007-04-30 14:40:00,146.98,146.98,146.3,146.3,21000.0,118.6519,118.6519,118.103,118.103,21000.0
2007-04-30 14:45:00,146.29,146.44,145.97,145.97,7800.0,118.0949,118.216,117.8366,117.8366,7800.0
2007-04-30 14:50:00,145.97,146.4,145.97,146.4,16700.0,117.8366,118.1837,117.8366,118.1837,16700.0
2007-04-30 14:55:00,146.4,146.47,146.3,146.33,11900.0,118.1837,118.2402,118.103,118.1272,11900.0
2007-04-30 15:00:00,146.35,146.48,146.35,146.4,15100.0,118.1434,118.2483,118.1434,118.1837,15100.0
2007-04-30 15:05:00,146.4,146.4,146.13,146.24,10000.0,118.1837,118.1837,117.9658,118.0546,10000.0
2007-04-30 15:10:00,146.24,146.27,146.09,146.14,10600.0,118.0546,118.0788,117.9335,117.9738,10600.0
2007-04-30 15:15:00,146.18,146.49,146.17,146.33,7900.0,118.0061,118.2564,117.998,118.1272,7900.0
2007-04-30 15:20:00,146.32,146.62,146.32,146.46,17100.0,118.1191,118.3613,118.1191,118.2322,17100.0
2007-04-30 15:25:00,146.39,146.41,146.15,146.16,10600.0,118.1756,118.1918,117.9819,117.99,10600.0
2007-04-30 15:30:00,146.14,146.17,146.08,146.08,9200.0,117.9738,117.998,117.9254,117.9254,9200.0
2007-04-30 15:35:00,146.09,146.17,145.79,145.87,13200.0,117.9335,117.998,117.6913,117.7559,13200.0
2007-04-30 15:40:00,145.82,146.01,145.73,145.93,28100.0,117.7155,117.8689,117.6429,117.8043,28100.0
2007-04-30 15:45:00,145.93,146.29,145.84,146.08,17400.0,117.8043,118.0949,117.7317,117.9254,17400.0
2007-04-30 15:50:00,146.16,146.16,146.03,146.12,22400.0,117.99,117.99,117.885,117.9577,22400.0
2007-04-30 15:55:00,146.1,146.12,145.82,146.0,21300.0,117.9415,117.9577,117.7155,117.8608,21300.0
2007-05-01 09:30:00,144.57,144.58,142.58,143.88,43500.0,116.7064,116.7145,115.1,116.1494,43500.0
2007-05-01 09:35:00,143.85,144.45,143.65,144.16,40000.0,116.1252,116.6096,115.9637,116.3754,40000.0
2007-05-01 09:40:00,144.27,144.47,143.8,144.0,35700.0,116.4642,116.6257,116.0848,116.2463,35700.0
2007-05-01 09:45:00,144.0,144.27,143.75,143.75,15900.0,116.2463,116.4642,116.0445,116.0445,15900.0
2007-05-01 09:50:00,143.7,144.25,143.7,144.13,32000.0,116.0041,116.4481,116.0041,116.3512,32000.0
2007-05-01 09:55:00,144.04,144.15,143.78,144.1,14200.0,116.2786,116.3674,116.0687,116.327,14200.0
2007-05-01 10:00:00,144.17,144.24,143.57,143.81,18300.0,116.3835,116.44,115.8992,116.0929,18300.0
2007-05-01 10:05:00,143.84,143.93,143.62,143.73,25200.0,116.1171,116.1898,115.9395,116.0283,25200.0
2007-05-01 10:10:00,143.71,143.75,142.72,142.74,26300.0,116.0122,116.0445,115.213,115.2291,26300.0
2007-05-01 10:15:00,142.73,142.79,141.67,141.78,51000.0,115.2211,115.2695,114.3654,114.4542,51000.0
2007-05-01 10:20:00,141.8,142.17,141.27,141.35,21600.0,114.4703,114.769,114.0424,114.107,21600.0
2007-05-01 10:25:00,141.39,141.73,141.27,141.62,22400.0,114.1393,114.4138,114.0424,114.325,22400.0
2007-05-01 10:30:00,141.56,141.73,140.81,140.95,34400.0,114.2766,114.4138,113.6711,113.7841,34400.0
2007-05-01 10:35:00,140.96,141.11,140.78,140.97,25200.0,113.7922,113.9133,113.6469,113.8003,25200.0
2007-05-01 10:40:00,140.97,141.0,140.57,140.64,16300.0,113.8003,113.8245,113.4774,113.5339,16300.0
2007-05-01 10:45:00,140.64,141.29,140.5,141.12,26500.0,113.5339,114.0586,113.4209,113.9214,26500.0
2007-05-01 10:50:00,141.11,141.3,140.54,141.25,18700.0,113.9133,114.0667,113.4531,114.0263,18700.0
2007-05-01 10:55:00,141.25,141.51,141.25,141.31,26300.0,114.0263,114.2362,114.0263,114.0747,26300.0
2007-05-01 11:00:00,141.33,141.84,141.32,141.8,23400.0,114.0909,114.5026,114.0828,114.4703,23400.0
2007-05-01 11:05:00,141.77,141.89,141.65,141.7,19300.0,114.4461,114.543,114.3492,114.3896,19300.0
2007-05-01 11:10:00,141.7,141.73,141.3,141.43,13700.0,114.3896,114.4138,114.0667,114.1716,13700.0
2007-05-01 11:15:00,141.41,141.46,141.36,141.4,7100.0,114.1555,114.1958,114.1151,114.1474,7100.0
2007-05-01 11:20:00,141.43,141.54,141.35,141.45,19800.0,114.1716,114.2604,114.107,114.1878,19800.0
2007-05-01 11:25:00,141.48,141.55,141.44,141.52,9700.0,114.212,114.2685,114.1797,114.2443,9700.0
2007-05-01 11:30:00,141.53,142.31,141.51,142.14,25200.0,114.2523,114.882,114.2362,114.7448,25200.0
2007-05-01 11:35:00,142.15,142.15,141.79,141.79,23100.0,114.7528,114.7528,114.4622,114.4622,23100.0
2007-05-01 11:40:00,141.8,142.0,141.8,141.96,10700.0,114.4703,114.6318,114.4703,114.5995,10700.0
2007-05-01 11:45:00,141.95,142.32,141.94,142.22,12900.0,114.5914,114.8901,114.5833,114.8093,12900.0
2007-05-01 11:50:00,142.21,142.21,141.93,142.07,10300.0,114.8013,114.8013,114.5752,114.6883,10300.0
2007-05-01 11:55:00,142.07,142.11,142.03,142.07,3500.0,114.6883,114.7206,114.656,114.6883,3500.0
2007-05-01 12:00:00,142.0,142.32,141.89,142.28,22600.0,114.6318,114.8901,114.543,114.8578,22600.0
2007-05-01 12:05:00,142.26,142.86,142.06,142.86,14500.0,114.8416,115.326,114.6802,115.326,14500.0
2007-05-01 12:10:00,142.86,143.03,142.72,142.73,4300.0,115.326,115.4632,115.213,115.2211,4300.0
2007-05-01 12:15:00,142.77,143.06,142.58,142.58,9800.0,115.2533,115.4875,115.1,115.1,9800.0
2007-05-01 12:20:00,142.62,142.78,142.62,142.76,2700.0,115.1323,115.2614,115.1323,115.2453,2700.0
2007-05-01 12:25:00,142.68,142.68,142.23,142.23,8400.0,115.1807,115.1807,114.8174,114.8174,8400.0
2007-05-01 12:30:00,142.23,142.23,142.04,142.17,5400.0,114.8174,114.8174,114.664,114.769,5400.0
2007-05-01 12:35:00,142.17,142.4,142.17,142.33,2300.0,114.769,114.9547,114.769,114.8981,2300.0
2007-05-01 12:40:00,142.33,142.54,142.31,142.41,2800.0,114.8981,115.0677,114.882,114.9627,2800.0
2007-05-01 12:45:00,142.48,142.58,142.38,142.46,4700.0,115.0192,115.1,114.9385,115.0031,4700.0
2007-05-01 12:50:00,142.42,142.46,142.25,142.42,4000.0,114.9708,115.0031,114.8336,114.9708,4000.0
2007-05-01 12:55:00,142.44,142.5,142.31,142.39,9000.0,114.9869,115.0354,114.882,114.9466,9000.0
2007-05-01 13:00:00,142.4,142.4,142.08,142.2,9200.0,114.9547,114.9547,114.6963,114.7932,9200.0
2007-05-01 13:05:00,142.2,142.35,142.16,142.32,5000.0,114.7932,114.9143,114.7609,114.8901,5000.0
2007-05-01 13:10:00,142.34,142.35,142.33,142.34,22900.0,114.9062,114.9143,114.8981,114.9062,22900.0
2007-05-01 13:15:00,142.31,142.71,142.3,142.54,22700.0,114.882,115.2049,114.8739,115.0677,22700.0
2007-05-01 13:20:00,142.5,142.63,142.38,142.48,11900.0,115.0354,115.1403,114.9385,115.0192,11900.0
2007-05-01 13:25:00,142.49,142.67,142.3,142.38,12900.0,115.0273,115.1726,114.8739,114.9385,12900.0
2007-05-01 13:30:00,142.31,142.31,141.87,142.06,23600.0,114.882,114.882,114.5268,114.6802,23600.0
2007-05-01 13:35:00,142.06,142.16,141.75,141.86,37700.0,114.6802,114.7609,114.4299,114.5187,37700.0
2007-05-01 13:40:00,141.84,141.93,141.62,141.62,14500.0,114.5026,114.5752,114.325,114.325,14500.0
2007-05-01 13:45:00,141.64,142.0,141.64,142.0,12200.0,114.3411,114.6318,114.3411,114.6318,12200.0
2007-05-01 13:50:00,141.99,142.37,141.99,142.3,7400.0,114.6237,114.9304,114.6237,114.8739,7400.0
2007-05-01 13:55:00,142.35,142.6,142.34,142.54,7000.0,114.9143,115.1161,114.9062,115.0677,7000.0
2007-05-01 14:00:00,142.54,142.58,142.41,142.44,5800.0,115.0677,115.1,114.9627,114.9869,5800.0
2007-05-01 14:05:00,142.43,142.79,142.41,142.72,10100.0,114.9789,115.2695,114.9627,115.213,10100.0
2007-05-01 14:10:00,142.7,142.83,142.68,142.83,3600.0,115.1968,115.3018,115.1807,115.3018,3600.0
2007-05-01 14:15:00,142.84,143.0,142.79,142.97,5900.0,115.3099,115.439,115.2695,115.4148,5900.0
2007-05-01 14:20:00,143.0,143.2,142.98,143.16,8500.0,115.439,115.6005,115.4229,115.5682,8500.0
2007-05-01 14:25:00,143.17,143.28,143.16,143.24,4500.0,115.5763,115.6651,115.5682,115.6328,4500.0
2007-05-01 14:30:00,143.23,143.23,142.92,142.95,13200.0,115.6247,115.6247,115.3744,115.3987,13200.0
2007-05-01 14:35:00,143.01,143.58,143.01,143.42,23400.0,115.4471,115.9072,115.4471,115.7781,23400.0
2007-05-01 14:40:00,143.42,143.76,143.36,143.56,7800.0,115.7781,116.0525,115.7296,115.8911,7800.0
2007-05-01 14:45:00,143.51,143.52,143.07,143.14,16300.0,115.8507,115.8588,115.4955,115.552,16300.0
2007-05-01 14:50:00,143.14,143.25,143.0,143.14,19600.0,115.552,115.6408,115.439,115.552,19600.0
2007-05-01 14:55:00,143.14,143.14,142.94,142.98,10400.0,115.552,115.552,115.3906,115.4229,10400.0
2007-05-01 15:00:00,143.0,143.28,142.98,143.01,7500.0,115.439,115.6651,115.4229,115.4471,7500.0
2007-05-01 15:05:00,143.0,143.05,142.8,143.05,11300.0,115.439,115.4794,115.2776,115.4794,11300.0
2007-05-01 15:10:00,143.04,143.38,142.97,142.97,10900.0,115.4713,115.7458,115.4148,115.4148,10900.0
2007-05-01 15:15:00,142.99,143.09,142.93,142.96,13700.0,115.4309,115.5117,115.3825,115.4067,13700.0
2007-05-01 15:20:00,142.96,143.07,142.81,142.89,10100.0,115.4067,115.4955,115.2856,115.3502,10100.0
2007-05-01 15:25:00,142.91,143.12,142.9,143.11,4100.0,115.3664,115.5359,115.3583,115.5278,4100.0
2007-05-01 15:30:00,143.1,143.14,142.93,143.14,11800.0,115.5197,115.552,115.3825,115.552,11800.0
2007-05-01 15:35:00,143.13,143.2,142.88,142.99,7500.0,115.544,115.6005,115.3421,115.4309,7500.0
2007-05-01 15:40:00,142.94,143.14,142.94,143.0,6300.0,115.3906,115.552,115.3906,115.439,6300.0
2007-05-01 15:45:00,143.0,143.17,142.75,142.85,12600.0,115.439,115.5763,115.2372,115.3179,12600.0
2007-05-01 15:50:00,142.85,143.1,142.8,142.8,22500.0,115.3179,115.5197,115.2776,115.2776,22500.0
2007-05-01 15:55:00,142.81,142.81,142.42,142.5,41800.0,115.2856,115.2856,114.9708,115.0354,41800.0
2007-05-02 09:30:00,142.67,144.15,142.67,143.83,8100.0,115.1726,116.3674,115.1726,116.109,8100.0
2007-05-02 09:35:00,143.9,143.95,143.64,143.8,6300.0,116.1656,116.2059,115.9557,116.0848,6300.0
2007-05-02 09:40:00,143.8,144.57,143.6,144.57,18500.0,116.0848,116.7064,115.9234,116.7064,18500.0
2007-05-02 09:45:00,144.61,145.46,144.61,144.78,13200.0,116.7387,117.4249,116.7387,116.876,13200.0
2007-05-02 09:50:00,144.78,144.9,144.23,144.24,5200.0,116.876,116.9728,116.432,116.44,5200.0
2007-05-02 09:55:00,144.13,144.44,144.09,144.25,5100.0,116.3512,116.6015,116.3189,116.4481,5100.0
2007-05-02 10:00:00,144.2,145.21,144.2,145.21,6400.0,116.4077,117.2231,116.4077,117.2231,6400.0
2007-05-02 10:05:00,145.28,145.78,145.1,145.1,13400.0,117.2796,117.6832,117.1343,117.1343,13400.0
2007-05-02 10:10:00,145.12,145.6,145.03,145.6,3700.0,117.1504,117.5379,117.0778,117.5379,3700.0
2007-05-02 10:15:00,145.6,145.75,145.44,145.59,5300.0,117.5379,117.659,117.4087,117.5298,5300.0
2007-05-02 10:20:00,145.6,145.61,145.5,145.5,3900.0,117.5379,117.546,117.4572,117.4572,3900.0
2007-05-02 10:25:00,145.55,145.57,145.17,145.33,8500.0,117.4975,117.5137,117.1908,117.3199,8500.0
2007-05-02 10:30:00,145.37,145.47,145.28,145.47,6700.0,117.3522,117.433,117.2796,117.433,6700.0
2007-05-02 10:35:00,145.49,145.66,145.13,145.41,21600.0,117.4491,117.5863,117.1585,117.3845,21600.0
2007-05-02 10:40:00,145.38,145.38,145.22,145.32,4300.0,117.3603,117.3603,117.2311,117.3119,4300.0
2007-05-02 10:45:00,145.29,145.29,145.2,145.2,3100.0,117.2877,117.2877,117.215,117.215,3100.0
2007-05-02 10:50:00,145.2,145.2,144.5,144.68,11400.0,117.215,117.215,116.6499,116.7952,11400.0
2007-05-02 10:55:00,144.83,145.14,144.81,145.14,8000.0,116.9163,117.1666,116.9002,117.1666,8000.0
2007-05-02 11:00:00,145.19,145.27,145.17,145.25,1500.0,117.2069,117.2715,117.1908,117.2554,1500.0
2007-05-02 11:05:00,145.25,145.34,145.09,145.1,6200.0,117.2554,117.328,117.1262,117.1343,6200.0
2007-05-02 11:10:00,145.09,145.24,145.0,145.0,5800.0,117.1262,117.2473,117.0535,117.0535,5800.0
2007-05-02 11:15:00,145.01,145.07,144.86,144.94,5700.0,117.0616,117.1101,116.9405,117.0051,5700.0
2007-05-02 11:20:00,145.0,145.0,144.9,144.9,4100.0,117.0535,117.0535,116.9728,116.9728,4100.0
2007-05-02 11:25:00,144.91,144.93,144.69,144.7,3600.0,116.9809,116.997,116.8033,116.8114,3600.0
2007-05-02 11:30:00,144.65,144.8,144.4,144.5,13300.0,116.771,116.8921,116.5692,116.6499,13300.0
2007-05-02 11:35:00,144.5,144.5,144.48,144.49,4000.0,116.6499,116.6499,116.6338,116.6418,4000.0
2007-05-02 11:40:00,144.5,144.5,144.47,144.49,2500.0,116.6499,116.6499,116.6257,116.6418,2500.0
2007-05-02 11:45:00,144.5,144.62,144.45,144.56,2400.0,116.6499,116.7468,116.6096,116.6984,2400.0
2007-05-02 11:50:00,144.51,144.55,144.4,144.4,1700.0,116.658,116.6903,116.5692,116.5692,1700.0
2007-05-02 11:55:00,144.43,144.43,144.43,144.43,100.0,116.5934,116.5934,116.5934,116.5934,100.0
2007-05-02 12:00:00,144.49,144.51,144.45,144.51,4200.0,116.6418,116.658,116.6096,116.658,4200.0
2007-05-02 12:05:00,144.47,144.47,144.41,144.46,1800.0,116.6257,116.6257,116.5773,116.6176,1800.0
2007-05-02 12:10:00,144.46,144.51,144.46,144.51,1600.0,116.6176,116.658,116.6176,116.658,1600.0
2007-05-02 12:15:00,144.5,144.54,144.47,144.53,9800.0,116.6499,116.6822,116.6257,116.6741,9800.0
2007-05-02 12:20:00,144.52,144.61,144.46,144.52,12400.0,116.6661,116.7387,116.6176,116.6661,12400.0
2007-05-02 12:25:00,144.51,144.6,144.49,144.51,4400.0,116.658,116.7306,116.6418,116.658,4400.0
2007-05-02 12:30:00,144.53,144.55,144.49,144.54,4400.0,116.6741,116.6903,116.6418,116.6822,4400.0
2007-05-02 12:35:00,144.56,144.67,144.47,144.48,12300.0,116.6984,116.7872,116.6257,116.6338,12300.0
2007-05-02 12:40:00,144.47,144.63,144.47,144.55,7200.0,116.6257,116.7549,116.6257,116.6903,7200.0
2007-05-02 12:45:00,144.55,144.56,144.55,144.55,1300.0,116.6903,116.6984,116.6903,116.6903,1300.0
2007-05-02 12:50:00,144.58,144.63,144.52,144.6,3200.0,116.7145,116.7549,116.6661,116.7306,3200.0
2007-05-02 12:55:00,144.61,144.63,144.6,144.6,1600.0,116.7387,116.7549,116.7306,116.7306,1600.0
2007-05-02 13:00:00,144.61,144.81,144.6,144.66,5000.0,116.7387,116.9002,116.7306,116.7791,5000.0
2007-05-02 13:05:00,144.64,144.88,144.55,144.88,6100.0,116.7629,116.9567,116.6903,116.9567,6100.0
2007-05-02 13:10:00,144.88,144.95,144.65,144.7,11100.0,116.9567,117.0132,116.771,116.8114,11100.0
2007-05-02 13:15:00,144.72,144.94,144.72,144.85,2400.0,116.8275,117.0051,116.8275,116.9325,2400.0
2007-05-02 13:20:00,144.85,144.99,144.75,144.84,6900.0,116.9325,117.0455,116.8517,116.9244,6900.0
2007-05-02 13:25:00,144.84,144.84,144.76,144.76,4400.0,116.9244,116.9244,116.8598,116.8598,4400.0
2007-05-02 13:30:00,144.75,144.98,144.74,144.98,1700.0,116.8517,117.0374,116.8437,117.0374,1700.0
2007-05-02 13:35:00,144.96,145.0,144.95,144.99,3500.0,117.0213,117.0535,117.0132,117.0455,3500.0
2007-05-02 13:40:00,145.0,145.09,144.98,145.0,6600.0,117.0535,117.1262,117.0374,117.0535,6600.0
2007-05-02 13:45:00,144.95,145.08,144.85,144.98,6400.0,117.0132,117.1181,116.9325,117.0374,6400.0
2007-05-02 13:50:00,144.97,145.03,144.94,145.03,3300.0,117.0293,117.0778,117.0051,117.0778,3300.0
2007-05-02 13:55:00,145.05,145.13,145.03,145.06,1800.0,117.0939,117.1585,117.0778,117.102,1800.0
2007-05-02 14:00:00,145.07,145.3,145.06,145.3,3300.0,117.1101,117.2957,117.102,117.2957,3300.0
2007-05-02 14:05:00,145.25,145.33,145.25,145.28,3100.0,117.2554,117.3199,117.2554,117.2796,3100.0
2007-05-02 14:10:00,145.25,145.26,145.13,145.13,10400.0,117.2554,117.2634,117.1585,117.1585,10400.0
2007-05-02 14:15:00,145.08,145.12,145.02,145.11,9000.0,117.1181,117.1504,117.0697,117.1423,9000.0
2007-05-02 14:20:00,145.11,145.21,145.1,145.21,5800.0,117.1423,117.2231,117.1343,117.2231,5800.0
2007-05-02 14:25:00,145.21,145.27,145.18,145.19,5000.0,117.2231,117.2715,117.1989,117.2069,5000.0
2007-05-02 14:30:00,145.22,145.29,145.22,145.28,4300.0,117.2311,117.2877,117.2311,117.2796,4300.0
2007-05-02 14:35:00,145.28,145.28,144.95,144.99,9700.0,117.2796,117.2796,117.0132,117.0455,9700.0
2007-05-02 14:40:00,144.99,144.99,144.77,144.81,9000.0,117.0455,117.0455,116.8679,116.9002,9000.0
2007-05-02 14:45:00,144.81,145.0,144.81,144.82,4200.0,116.9002,117.0535,116.9002,116.9082,4200.0
2007-05-02 14:50:00,144.78,144.82,144.62,144.71,12200.0,116.876,116.9082,116.7468,116.8194,12200.0
2007-05-02 14:55:00,144.75,144.92,144.74,144.76,13200.0,116.8517,116.989,116.8437,116.8598,13200.0
2007-05-02 15:00:00,144.77,144.85,144.64,144.8,32300.0,116.8679,116.9325,116.7629,116.8921,32300.0
2007-05-02 15:05:00,144.79,144.79,144.58,144.58,6800.0,116.884,116.884,116.7145,116.7145,6800.0
2007-05-02 15:10:00,144.55,144.68,144.4,144.44,8100.0,116.6903,116.7952,116.5692,116.6015,8100.0
2007-05-02 15:15:00,144.44,144.71,144.26,144.26,12200.0,116.6015,116.8194,116.4562,116.4562,12200.0
2007-05-02 15:20:00,144.23,144.55,144.02,144.15,77500.0,116.432,116.6903,116.2624,116.3674,77500.0
2007-05-02 15:25:00,144.18,144.18,143.94,144.05,27600.0,116.3916,116.3916,116.1978,116.2866,27600.0
2007-05-02 15:30:00,144.06,144.38,143.91,143.91,43300.0,116.2947,116.553,116.1736,116.1736,43300.0
2007-05-02 15:35:00,143.91,144.24,143.76,143.98,58000.0,116.1736,116.44,116.0525,116.2301,58000.0
2007-05-02 15:40:00,143.96,144.44,143.76,144.36,41000.0,116.214,116.6015,116.0525,116.5369,41000.0
2007-05-02 15:45:00,144.29,144.61,144.16,144.36,29600.0,116.4804,116.7387,116.3754,116.5369,29600.0
2007-05-02 15:50:00,144.44,144.5,144.36,144.49,17100.0,116.6015,116.6499,116.5369,116.6418,17100.0
2007-05-02 15:55:00,144.48,144.48,144.21,144.37,10000.0,116.6338,116.6338,116.4158,116.545,10000.0
2007-05-03 09:30:00,144.72,145.44,144.34,145.44,5500.0,116.8275,117.4087,116.5208,117.4087,5500.0
2007-05-03 09:35:00,145.58,145.84,145.22,145.42,5200.0,117.5218,117.7317,117.2311,117.3926,5200.0
2007-05-03 09:40:00,145.24,145.79,145.24,145.55,7700.0,117.2473,117.6913,117.2473,117.4975,7700.0
2007-05-03 09:45:00,145.53,145.61,144.83,144.96,3800.0,117.4814,117.546,116.9163,117.0213,3800.0
2007-05-03 09:50:00,145.1,145.51,144.88,144.88,6700.0,117.1343,117.4653,116.9567,116.9567,6700.0
2007-05-03 09:55:00,144.97,145.36,144.79,145.06,4000.0,117.0293,117.3442,116.884,117.102,4000.0
2007-05-03 10:00:00,145.31,145.31,144.75,144.95,5000.0,117.3038,117.3038,116.8517,117.0132,5000.0
2007-05-03 10:05:00,144.85,145.26,144.58,144.93,10900.0,116.9325,117.2634,116.7145,116.997,10900.0
2007-05-03 10:10:00,144.9,144.9,144.64,144.69,1800.0,116.9728,116.9728,116.7629,116.8033,1800.0
2007-05-03 10:15:00,144.63,144.78,144.63,144.78,1900.0,116.7549,116.876,116.7549,116.876,1900.0
2007-05-03 10:20:00,144.74,145.0,144.67,144.99,3700.0,116.8437,117.0535,116.7872,117.0455,3700.0
2007-05-03 10:25:00,145.01,145.09,144.7,144.74,4800.0,117.0616,117.1262,116.8114,116.8437,4800.0
2007-05-03 10:30:00,144.77,144.84,144.62,144.84,1900.0,116.8679,116.9244,116.7468,116.9244,1900.0
2007-05-03 10:35:00,144.86,145.21,144.86,145.21,4600.0,116.9405,117.2231,116.9405,117.2231,4600.0
2007-05-03 10:40:00,145.13,145.62,145.11,145.62,9800.0,117.1585,117.5541,117.1423,117.5541,9800.0
2007-05-03 10:45:00,145.67,146.13,145.54,146.09,10100.0,117.5944,117.9658,117.4895,117.9335,10100.0
2007-05-03 10:50:00,145.99,146.3,145.89,146.12,8200.0,117.8527,118.103,117.772,117.9577,8200.0
2007-05-03 10:55:00,146.15,146.47,146.15,146.32,6700.0,117.9819,118.2402,117.9819,118.1191,6700.0
2007-05-03 11:00:00,146.36,146.37,146.1,146.1,14200.0,118.1514,118.1595,117.9415,117.9415,14200.0
2007-05-03 11:05:00,146.1,146.13,145.72,145.76,7700.0,117.9415,117.9658,117.6348,117.6671,7700.0
2007-05-03 11:10:00,145.7,145.7,145.52,145.6,2200.0,117.6186,117.6186,117.4733,117.5379,2200.0
2007-05-03 11:15:00,145.61,145.73,145.61,145.62,2200.0,117.546,117.6429,117.546,117.5541,2200.0
2007-05-03 11:20:00,145.67,147.74,145.67,147.59,70200.0,117.5944,119.2655,117.5944,119.1444,70200.0
2007-05-03 11:25:00,147.65,148.99,147.64,148.78,52300.0,119.1928,120.2745,119.1847,120.105,52300.0
2007-05-03 11:30:00,148.77,148.99,148.52,148.86,47200.0,120.0969,120.2745,119.8951,120.1696,47200.0
2007-05-03 11:35:00,148.8,148.8,148.26,148.66,13800.0,120.1212,120.1212,119.6852,120.0081,13800.0
2007-05-03 11:40:00,148.45,148.49,148.28,148.28,3800.0,119.8386,119.8709,119.7014,119.7014,3800.0
2007-05-03 11:45:00,148.28,149.29,148.26,149.27,19000.0,119.7014,120.5167,119.6852,120.5006,19000.0
2007-05-03 11:50:00,149.29,149.94,148.97,149.76,23100.0,120.5167,121.0414,120.2584,120.8961,23100.0
2007-05-03 11:55:00,149.75,150.16,149.69,150.0,45900.0,120.8881,121.219,120.8396,121.0899,45900.0
2007-05-03 12:00:00,150.0,152.11,149.83,151.75,78600.0,121.0899,122.7932,120.9526,122.5026,78600.0
2007-05-03 12:05:00,151.74,152.96,151.35,152.95,36000.0,122.4945,123.4794,122.1797,123.4713,36000.0
2007-05-03 12:10:00,152.96,154.51,152.7,153.19,119400.0,123.4794,124.7306,123.2695,123.6651,119400.0
2007-05-03 12:15:00,153.2,153.2,152.3,152.64,43600.0,123.6731,123.6731,122.9466,123.2211,43600.0
2007-05-03 12:20:00,152.6,152.61,151.75,151.84,42900.0,123.1888,123.1968,122.5026,122.5752,42900.0
2007-05-03 12:25:00,151.77,151.77,151.16,151.26,33600.0,122.5187,122.5187,122.0263,122.107,33600.0
2007-05-03 12:30:00,151.17,151.45,150.83,150.99,17300.0,122.0344,122.2604,121.7599,121.8891,17300.0
2007-05-03 12:35:00,150.99,150.99,150.25,150.4,22800.0,121.8891,121.8891,121.2917,121.4128,22800.0
2007-05-03 12:40:00,150.65,150.65,150.2,150.2,7400.0,121.6146,121.6146,121.2513,121.2513,7400.0
2007-05-03 12:45:00,150.2,150.41,150.05,150.13,12900.0,121.2513,121.4209,121.1302,121.1948,12900.0
2007-05-03 12:50:00,150.13,151.82,150.05,151.24,46600.0,121.1948,122.5591,121.1302,122.0909,46600.0
2007-05-03 12:55:00,151.2,151.22,150.77,151.22,8800.0,122.0586,122.0747,121.7115,122.0747,8800.0
2007-05-03 13:00:00,151.3,151.7,151.3,151.52,5500.0,122.1393,122.4622,122.1393,122.3169,5500.0
2007-05-03 13:05:00,151.52,151.53,151.23,151.44,3400.0,122.3169,122.325,122.0828,122.2523,3400.0
2007-05-03 13:10:00,151.46,151.46,151.04,151.28,4200.0,122.2685,122.2685,121.9294,122.1232,4200.0
2007-05-03 13:15:00,151.3,151.3,150.7,150.84,6700.0,122.1393,122.1393,121.655,121.768,6700.0
2007-05-03 13:20:00,150.84,151.02,150.63,150.88,5600.0,121.768,121.9133,121.5985,121.8003,5600.0
2007-05-03 13:25:00,150.88,150.99,150.63,150.99,7400.0,121.8003,121.8891,121.5985,121.8891,7400.0
2007-05-03 13:30:00,151.04,151.19,151.04,151.19,4700.0,121.9294,122.0505,121.9294,122.0505,4700.0
2007-05-03 13:35:00,151.2,152.98,151.2,151.51,42600.0,122.0586,123.4955,122.0586,122.3088,42600.0
2007-05-03 13:40:00,151.51,152.07,151.48,152.06,7600.0,122.3088,122.7609,122.2846,122.7528,7600.0
2007-05-03 13:45:00,152.12,152.2,152.04,152.06,3100.0,122.8013,122.8659,122.7367,122.7528,3100.0
2007-05-03 13:50:00,151.92,152.07,151.92,152.07,2600.0,122.6398,122.7609,122.6398,122.7609,2600.0
2007-05-03 13:55:00,152.05,152.07,151.84,151.85,10100.0,122.7448,122.7609,122.5752,122.5833,10100.0
2007-05-03 14:00:00,151.85,152.38,151.79,152.05,7400.0,122.5833,123.0112,122.5349,122.7448,7400.0
2007-05-03 14:05:00,152.06,152.06,151.91,151.91,1800.0,122.7528,122.7528,122.6318,122.6318,1800.0
2007-05-03 14:10:00,151.91,151.98,151.78,151.78,7000.0,122.6318,122.6883,122.5268,122.5268,7000.0
2007-05-03 14:15:00,151.79,151.79,151.25,151.3,23300.0,122.5349,122.5349,122.099,122.1393,23300.0
2007-05-03 14:20:00,151.32,151.33,150.57,150.59,20800.0,122.1555,122.1635,121.55,121.5662,20800.0
2007-05-03 14:25:00,150.5,150.94,150.37,150.74,34800.0,121.4935,121.8487,121.3886,121.6873,34800.0
2007-05-03 14:30:00,150.75,150.95,150.41,150.9,10700.0,121.6953,121.8568,121.4209,121.8164,10700.0
2007-05-03 14:35:00,150.9,150.9,150.7,150.71,6800.0,121.8164,121.8164,121.655,121.663,6800.0
2007-05-03 14:40:00,150.79,150.83,150.75,150.8,5200.0,121.7276,121.7599,121.6953,121.7357,5200.0
2007-05-03 14:45:00,150.83,150.83,150.77,150.79,3200.0,121.7599,121.7599,121.7115,121.7276,3200.0
2007-05-03 14:50:00,150.8,151.05,150.8,151.05,10600.0,121.7357,121.9375,121.7357,121.9375,10600.0
2007-05-03 14:55:00,151.09,151.39,150.99,151.03,17500.0,121.9698,122.212,121.8891,121.9214,17500.0
2007-05-03 15:00:00,151.03,151.28,150.69,151.28,9100.0,121.9214,122.1232,121.6469,122.1232,9100.0
2007-05-03 15:05:00,151.28,151.37,151.0,151.0,5600.0,122.1232,122.1958,121.8971,121.8971,5600.0
2007-05-03 15:10:00,150.91,150.93,150.51,150.93,8900.0,121.8245,121.8406,121.5016,121.8406,8900.0
2007-05-03 15:15:00,150.94,151.15,150.8,150.82,6900.0,121.8487,122.0182,121.7357,121.7518,6900.0
2007-05-03 15:20:00,150.83,150.89,150.73,150.78,6700.0,121.7599,121.8083,121.6792,121.7195,6700.0
2007-05-03 15:25:00,150.82,151.0,150.78,150.84,9700.0,121.7518,121.8971,121.7195,121.768,9700.0
2007-05-03 15:30:00,150.85,151.1,150.85,150.93,10700.0,121.7761,121.9779,121.7761,121.8406,10700.0
2007-05-03 15:35:00,150.93,150.98,150.8,150.98,6900.0,121.8406,121.881,121.7357,121.881,6900.0
2007-05-03 15:40:00,150.97,151.1,150.92,151.09,14500.0,121.8729,121.9779,121.8326,121.9698,14500.0
2007-05-03 15:45:00,151.09,151.09,151.02,151.04,11200.0,121.9698,121.9698,121.9133,121.9294,11200.0
2007-05-03 15:50:00,151.02,151.1,150.99,151.02,21300.0,121.9133,121.9779,121.8891,121.9133,21300.0
2007-05-03 15:55:00,151.02,151.05,150.92,150.92,16100.0,121.9133,121.9375,121.8326,121.8326,16100.0
2007-05-04 09:30:00,151.73,152.17,149.51,150.0,35600.0,122.4864,122.8416,120.6943,121.0899,35600.0
2007-05-04 09:35:00,150.0,150.84,149.53,150.69,29400.0,121.0899,121.768,120.7105,121.6469,29400.0
2007-05-04 09:40:00,150.61,150.88,150.39,150.4,28800.0,121.5823,121.8003,121.4047,121.4128,28800.0
2007-05-04 09:45:00,150.41,150.41,149.95,150.24,20700.0,121.4209,121.4209,121.0495,121.2836,20700.0
2007-05-04 09:50:00,150.28,150.85,150.28,150.85,6700.0,121.3159,121.7761,121.3159,121.7761,6700.0
2007-05-04 09:55:00,150.84,150.86,150.48,150.65,8100.0,121.768,121.7841,121.4774,121.6146,8100.0
2007-05-04 10:00:00,150.87,151.06,149.92,150.53,15700.0,121.7922,121.9456,121.0253,121.5177,15700.0
2007-05-04 10:05:00,150.64,151.06,150.59,150.67,6700.0,121.6065,121.9456,121.5662,121.6307,6700.0
2007-05-04 10:10:00,150.71,150.88,150.51,150.54,5300.0,121.663,121.8003,121.5016,121.5258,5300.0
2007-05-04 10:15:00,150.57,150.87,150.56,150.84,4800.0,121.55,121.7922,121.5419,121.768,4800.0
2007-05-04 10:20:00,150.81,150.81,150.45,150.45,5800.0,121.7438,121.7438,121.4531,121.4531,5800.0
2007-05-04 10:25:00,150.49,150.74,150.49,150.64,3700.0,121.4854,121.6873,121.4854,121.6065,3700.0
2007-05-04 10:30:00,150.6,150.9,150.42,150.82,9500.0,121.5742,121.8164,121.4289,121.7518,9500.0
2007-05-04 10:35:00,150.81,150.84,150.75,150.75,7500.0,121.7438,121.768,121.6953,121.6953,7500.0
2007-05-04 10:40:00,150.81,150.91,150.67,150.68,12500.0,121.7438,121.8245,121.6307,121.6388,12500.0
2007-05-04 10:45:00,150.67,150.82,150.65,150.78,5000.0,121.6307,121.7518,121.6146,121.7195,5000.0
2007-05-04 10:50:00,150.78,150.83,150.65,150.82,6700.0,121.7195,121.7599,121.6146,121.7518,6700.0
2007-05-04 10:55:00,150.83,150.86,150.65,150.65,5500.0,121.7599,121.7841,121.6146,121.6146,5500.0
2007-05-04 11:00:00,150.64,150.68,150.63,150.66,5400.0,121.6065,121.6388,121.5985,121.6227,5400.0
2007-05-04 11:05:00,150.65,150.71,150.47,150.63,6400.0,121.6146,121.663,121.4693,121.5985,6400.0
2007-05-04 11:10:00,150.63,150.68,150.3,150.3,6300.0,121.5985,121.6388,121.3321,121.3321,6300.0
2007-05-04 11:15:00,150.35,150.44,150.21,150.44,8500.0,121.3724,121.4451,121.2594,121.4451,8500.0
2007-05-04 11:20:00,150.49,150.59,150.36,150.57,14800.0,121.4854,121.5662,121.3805,121.55,14800.0
2007-05-04 11:25:00,150.52,150.52,150.4,150.43,3400.0,121.5097,121.5097,121.4128,121.437,3400.0
2007-05-04 11:30:00,150.48,150.6,150.43,150.47,3800.0,121.4774,121.5742,121.437,121.4693,3800.0
2007-05-04 11:35:00,150.48,150.55,150.46,150.52,3400.0,121.4774,121.5339,121.4612,121.5097,3400.0
2007-05-04 11:40:00,150.54,150.64,150.54,150.63,3500.0,121.5258,121.6065,121.5258,121.5985,3500.0
2007-05-04 11:45:00,150.61,150.65,150.51,150.65,4100.0,121.5823,121.6146,121.5016,121.6146,4100.0
2007-05-04 11:50:00,150.64,150.64,150.44,150.52,2200.0,121.6065,121.6065,121.4451,121.5097,2200.0
2007-05-04 11:55:00,150.5,150.51,150.49,150.51,700.0,121.4935,121.5016,121.4854,121.5016,700.0
2007-05-04 12:00:00,150.51,150.51,150.43,150.47,2700.0,121.5016,121.5016,121.437,121.4693,2700.0
2007-05-04 12:05:00,150.43,150.45,150.33,150.35,8400.0,121.437,121.4531,121.3563,121.3724,8400.0
2007-05-04 12:10:00,150.26,150.31,150.03,150.27,5200.0,121.2998,121.3401,121.1141,121.3078,5200.0
2007-05-04 12:15:00,150.25,150.25,149.9,149.9,2600.0,121.2917,121.2917,121.0092,121.0092,2600.0
2007-05-04 12:20:00,149.95,149.99,149.74,149.74,2800.0,121.0495,121.0818,120.88,120.88,2800.0
2007-05-04 12:25:00,149.7,149.85,149.7,149.77,4600.0,120.8477,120.9688,120.8477,120.9042,4600.0
2007-05-04 12:30:00,149.75,149.85,149.59,149.84,4900.0,120.8881,120.9688,120.7589,120.9607,4900.0
2007-05-04 12:35:00,149.79,149.89,149.77,149.87,1900.0,120.9204,121.0011,120.9042,120.9849,1900.0
2007-05-04 12:40:00,149.99,150.09,149.98,150.02,2700.0,121.0818,121.1625,121.0737,121.106,2700.0
2007-05-04 12:45:00,149.97,149.97,149.97,149.97,100.0,121.0657,121.0657,121.0657,121.0657,100.0
2007-05-04 12:50:00,149.92,150.07,149.91,150.06,3600.0,121.0253,121.1464,121.0172,121.1383,3600.0
2007-05-04 12:55:00,150.03,150.03,149.8,149.9,1400.0,121.1141,121.1141,120.9284,121.0092,1400.0
2007-05-04 13:00:00,149.91,150.11,149.91,150.11,2600.0,121.0172,121.1787,121.0172,121.1787,2600.0
2007-05-04 13:05:00,150.08,150.08,149.96,150.0,4600.0,121.1545,121.1545,121.0576,121.0899,4600.0
2007-05-04 13:10:00,150.0,150.17,150.0,150.02,13000.0,121.0899,121.2271,121.0899,121.106,13000.0
2007-05-04 13:15:00,150.06,150.12,149.87,149.99,11400.0,121.1383,121.1868,120.9849,121.0818,11400.0
2007-05-04 13:20:00,149.97,150.0,149.75,149.89,20400.0,121.0657,121.0899,120.8881,121.0011,20400.0
2007-05-04 13:25:00,149.85,149.97,149.82,149.84,13000.0,120.9688,121.0657,120.9446,120.9607,13000.0
2007-05-04 13:30:00,149.82,149.94,149.76,149.93,9800.0,120.9446,121.0414,120.8961,121.0334,9800.0
2007-05-04 13:35:00,149.88,149.95,149.87,149.93,4300.0,120.993,121.0495,120.9849,121.0334,4300.0
2007-05-04 13:40:00,149.93,150.1,149.88,149.99,4200.0,121.0334,121.1706,120.993,121.0818,4200.0
2007-05-04 13:45:00,149.99,150.15,149.99,150.13,3700.0,121.0818,121.211,121.0818,121.1948,3700.0
2007-05-04 13:50:00,150.11,150.29,150.05,150.2,4400.0,121.1787,121.324,121.1302,121.2513,4400.0
2007-05-04 13:55:00,150.19,150.19,149.87,149.94,3100.0,121.2433,121.2433,120.9849,121.0414,3100.0
2007-05-04 14:00:00,149.98,150.05,149.85,150.05,4000.0,121.0737,121.1302,120.9688,121.1302,4000.0
2007-05-04 14:05:00,150.09,150.09,149.96,149.97,3400.0,121.1625,121.1625,121.0576,121.0657,3400.0
2007-05-04 14:10:00,149.93,149.97,149.86,149.94,4600.0,121.0334,121.0657,120.9769,121.0414,4600.0
2007-05-04 14:15:00,149.97,149.98,149.78,149.86,13200.0,121.0657,121.0737,120.9123,120.9769,13200.0
2007-05-04 14:20:00,149.87,149.88,149.81,149.85,5600.0,120.9849,120.993,120.9365,120.9688,5600.0
2007-05-04 14:25:00,149.84,149.84,149.59,149.79,4400.0,120.9607,120.9607,120.7589,120.9204,4400.0
2007-05-04 14:30:00,149.79,149.9,149.62,149.62,6200.0,120.9204,121.0092,120.7831,120.7831,6200.0
2007-05-04 14:35:00,149.66,149.84,149.6,149.84,9000.0,120.8154,120.9607,120.767,120.9607,9000.0
2007-05-04 14:40:00,149.83,149.86,149.82,149.86,1600.0,120.9526,120.9769,120.9446,120.9769,1600.0
2007-05-04 14:45:00,149.86,150.0,149.78,149.88,7200.0,120.9769,121.0899,120.9123,120.993,7200.0
2007-05-04 14:50:00,149.89,149.94,149.66,149.67,7400.0,121.0011,121.0414,120.8154,120.8235,7400.0
2007-05-04 14:55:00,149.66,149.78,149.55,149.73,8200.0,120.8154,120.9123,120.7266,120.8719,8200.0
2007-05-04 15:00:00,149.74,149.83,149.6,149.74,11800.0,120.88,120.9526,120.767,120.88,11800.0
2007-05-04 15:05:00,149.76,149.82,149.67,149.67,10600.0,120.8961,120.9446,120.8235,120.8235,10600.0
2007-05-04 15:10:00,149.71,149.76,149.52,149.74,13000.0,120.8558,120.8961,120.7024,120.88,13000.0
2007-05-04 15:15:00,149.71,149.85,149.68,149.75,5400.0,120.8558,120.9688,120.8316,120.8881,5400.0
2007-05-04 15:20:00,149.79,149.79,149.67,149.7,2700.0,120.9204,120.9204,120.8235,120.8477,2700.0
2007-05-04 15:25:00,149.67,149.8,149.6,149.69,6900.0,120.8235,120.9284,120.767,120.8396,6900.0
2007-05-04 15:30:00,149.69,149.75,149.62,149.68,5100.0,120.8396,120.8881,120.7831,120.8316,5100.0
2007-05-04 15:35:00,149.72,149.74,149.55,149.55,8700.0,120.8638,120.88,120.7266,120.7266,8700.0
2007-05-04 15:40:00,149.6,149.6,149.22,149.48,30400.0,120.767,120.767,120.4602,120.6701,30400.0
2007-05-04 15:45:00,149.39,149.48,149.25,149.4,6600.0,120.5974,120.6701,120.4844,120.6055,6600.0
2007-05-04 15:50:00,149.37,149.45,149.22,149.31,17200.0,120.5813,120.6459,120.4602,120.5329,17200.0
2007-05-04 15:55:00,149.31,149.45,149.14,149.24,30200.0,120.5329,120.6459,120.3956,120.4764,30200.0
2007-05-07 09:30:00,150.48,150.48,149.87,150.0,5600.0,121.4774,121.4774,120.9849,121.0899,5600.0
2007-05-07 09:35:00,150.0,150.0,149.59,149.59,3700.0,121.0899,121.0899,120.7589,120.7589,3700.0
2007-05-07 09:40:00,149.6,150.23,149.54,150.23,5800.0,120.767,121.2755,120.7185,121.2755,5800.0
2007-05-07 09:45:00,150.28,150.31,149.87,149.91,3700.0,121.3159,121.3401,120.9849,121.0172,3700.0
2007-05-07 09:50:00,149.89,149.95,149.56,149.61,5000.0,121.0011,121.0495,120.7347,120.775,5000.0
2007-05-07 09:55:00,149.37,149.78,149.16,149.78,6900.0,120.5813,120.9123,120.4118,120.9123,6900.0
2007-05-07 10:00:00,149.78,149.86,149.71,149.71,4900.0,120.9123,120.9769,120.8558,120.8558,4900.0
2007-05-07 10:05:00,149.72,150.13,149.69,150.13,9700.0,120.8638,121.1948,120.8396,121.1948,9700.0
2007-05-07 10:10:00,150.12,150.44,150.03,150.06,8800.0,121.1868,121.4451,121.1141,121.1383,8800.0
2007-05-07 10:15:00,150.11,150.28,150.05,150.16,8100.0,121.1787,121.3159,121.1302,121.219,8100.0
2007-05-07 10:20:00,150.15,150.5,150.13,150.43,9000.0,121.211,121.4935,121.1948,121.437,9000.0
2007-05-07 10:25:00,150.46,150.57,150.24,150.25,13800.0,121.4612,121.55,121.2836,121.2917,13800.0
2007-05-07 10:30:00,150.23,150.23,149.84,149.84,13000.0,121.2755,121.2755,120.9607,120.9607,13000.0
2007-05-07 10:35:00,149.73,149.75,149.27,149.5,19700.0,120.8719,120.8881,120.5006,120.6862,19700.0
2007-05-07 10:40:00,149.5,149.79,149.5,149.57,13600.0,120.6862,120.9204,120.6862,120.7428,13600.0
2007-05-07 10:45:00,149.53,149.69,149.46,149.67,3200.0,120.7105,120.8396,120.654,120.8235,3200.0
2007-05-07 10:50:00,149.67,149.7,149.59,149.68,7300.0,120.8235,120.8477,120.7589,120.8316,7300.0
2007-05-07 10:55:00,149.67,149.75,149.58,149.73,6700.0,120.8235,120.8881,120.7508,120.8719,6700.0
2007-05-07 11:00:00,149.72,149.79,149.57,149.67,9300.0,120.8638,120.9204,120.7428,120.8235,9300.0
2007-05-07 11:05:00,149.7,150.03,149.63,149.93,21500.0,120.8477,121.1141,120.7912,121.0334,21500.0
2007-05-07 11:10:00,149.94,150.11,149.68,149.72,9200.0,121.0414,121.1787,120.8316,120.8638,9200.0
2007-05-07 11:15:00,149.7,149.9,149.69,149.78,5800.0,120.8477,121.0092,120.8396,120.9123,5800.0
2007-05-07 11:20:00,149.8,150.07,149.78,149.87,13500.0,120.9284,121.1464,120.9123,120.9849,13500.0
2007-05-07 11:25:00,149.84,150.08,149.75,150.01,5600.0,120.9607,121.1545,120.8881,121.098,5600.0
2007-05-07 11:30:00,150.0,150.05,149.98,150.0,4200.0,121.0899,121.1302,121.0737,121.0899,4200.0
2007-05-07 11:35:00,150.0,150.01,149.85,149.86,5200.0,121.0899,121.098,120.9688,120.9769,5200.0
2007-05-07 11:40:00,149.86,149.91,149.85,149.9,2100.0,120.9769,121.0172,120.9688,121.0092,2100.0
2007-05-07 11:45:00,149.95,149.99,149.87,149.92,4600.0,121.0495,121.0818,120.9849,121.0253,4600.0
2007-05-07 11:50:00,149.92,150.37,149.82,150.35,6200.0,121.0253,121.3886,120.9446,121.3724,6200.0
2007-05-07 11:55:00,150.35,150.4,150.1,150.17,5200.0,121.3724,121.4128,121.1706,121.2271,5200.0
2007-05-07 12:00:00,150.2,150.26,150.16,150.22,9200.0,121.2513,121.2998,121.219,121.2675,9200.0
2007-05-07 12:05:00,150.22,150.23,150.11,150.11,7900.0,121.2675,121.2755,121.1787,121.1787,7900.0
2007-05-07 12:10:00,150.12,150.22,150.04,150.2,5400.0,121.1868,121.2675,121.1222,121.2513,5400.0
2007-05-07 12:15:00,150.22,150.29,150.18,150.18,4800.0,121.2675,121.324,121.2352,121.2352,4800.0
2007-05-07 12:20:00,150.19,150.59,149.72,149.75,15200.0,121.2433,121.5662,120.8638,120.8881,15200.0
2007-05-07 12:25:00,149.75,150.15,149.75,150.06,9000.0,120.8881,121.211,120.8881,121.1383,9000.0
2007-05-07 12:30:00,150.09,150.09,150.05,150.08,3500.0,121.1625,121.1625,121.1302,121.1545,3500.0
2007-05-07 12:35:00,150.08,150.21,150.05,150.21,5800.0,121.1545,121.2594,121.1302,121.2594,5800.0
2007-05-07 12:40:00,150.28,150.43,150.0,150.1,14500.0,121.3159,121.437,121.0899,121.1706,14500.0
2007-05-07 12:45:00,150.13,150.23,150.02,150.04,12000.0,121.1948,121.2755,121.106,121.1222,12000.0
2007-05-07 12:50:00,150.1,150.3,149.99,150.01,9500.0,121.1706,121.3321,121.0818,121.098,9500.0
2007-05-07 12:55:00,150.04,150.19,150.04,150.13,3000.0,121.1222,121.2433,121.1222,121.1948,3000.0
2007-05-07 13:00:00,150.11,150.4,150.1,150.29,6900.0,121.1787,121.4128,121.1706,121.324,6900.0
2007-05-07 13:05:00,150.25,150.25,149.99,150.2,15000.0,121.2917,121.2917,121.0818,121.2513,15000.0
2007-05-07 13:10:00,150.16,150.21,149.88,149.92,9400.0,121.219,121.2594,120.993,121.0253,9400.0
2007-05-07 13:15:00,149.92,149.96,149.65,149.73,5100.0,121.0253,121.0576,120.8073,120.8719,5100.0
2007-05-07 13:20:00,149.66,149.76,149.61,149.68,4500.0,120.8154,120.8961,120.775,120.8316,4500.0
2007-05-07 13:25:00,149.68,149.77,149.61,149.61,5400.0,120.8316,120.9042,120.775,120.775,5400.0
2007-05-07 13:30:00,149.61,149.7,149.56,149.68,3700.0,120.775,120.8477,120.7347,120.8316,3700.0
2007-05-07 13:35:00,149.65,149.73,149.64,149.64,3200.0,120.8073,120.8719,120.7993,120.7993,3200.0
2007-05-07 13:40:00,149.65,149.78,149.64,149.64,5400.0,120.8073,120.9123,120.7993,120.7993,5400.0
2007-05-07 13:45:00,149.66,149.66,149.55,149.59,3200.0,120.8154,120.8154,120.7266,120.7589,3200.0
2007-05-07 13:50:00,149.57,149.7,149.49,149.51,11800.0,120.7428,120.8477,120.6782,120.6943,11800.0
2007-05-07 13:55:00,149.49,149.57,149.43,149.44,4500.0,120.6782,120.7428,120.6297,120.6378,4500.0
2007-05-07 14:00:00,149.41,149.47,149.1,149.4,9800.0,120.6136,120.662,120.3633,120.6055,9800.0
2007-05-07 14:05:00,149.4,149.53,149.39,149.44,5600.0,120.6055,120.7105,120.5974,120.6378,5600.0
2007-05-07 14:10:00,149.47,149.55,149.44,149.54,6900.0,120.662,120.7266,120.6378,120.7185,6900.0
2007-05-07 14:15:00,149.54,149.96,149.48,149.95,28800.0,120.7185,121.0576,120.6701,121.0495,28800.0
2007-05-07 14:20:00,149.95,150.03,149.9,149.93,4600.0,121.0495,121.1141,121.0092,121.0334,4600.0
2007-05-07 14:25:00,149.95,149.95,149.91,149.91,6200.0,121.0495,121.0495,121.0172,121.0172,6200.0
2007-05-07 14:30:00,149.91,149.93,149.83,149.9,9900.0,121.0172,121.0334,120.9526,121.0092,9900.0
2007-05-07 14:35:00,149.88,149.94,149.84,149.93,6600.0,120.993,121.0414,120.9607,121.0334,6600.0
2007-05-07 14:40:00,149.92,149.96,149.9,149.9,5100.0,121.0253,121.0576,121.0092,121.0092,5100.0
2007-05-07 14:45:00,149.9,150.0,149.89,149.93,10900.0,121.0092,121.0899,121.0011,121.0334,10900.0
2007-05-07 14:50:00,149.91,149.93,149.87,149.87,7900.0,121.0172,121.0334,120.9849,120.9849,7900.0
2007-05-07 14:55:00,149.87,150.0,149.87,149.97,7800.0,120.9849,121.0899,120.9849,121.0657,7800.0
2007-05-07 15:00:00,149.96,149.96,149.75,149.75,62400.0,121.0576,121.0576,120.8881,120.8881,62400.0
2007-05-07 15:05:00,149.77,149.8,149.69,149.71,5100.0,120.9042,120.9284,120.8396,120.8558,5100.0
2007-05-07 15:10:00,149.71,149.81,149.71,149.79,10700.0,120.8558,120.9365,120.8558,120.9204,10700.0
2007-05-07 15:15:00,149.75,149.79,149.68,149.71,8800.0,120.8881,120.9204,120.8316,120.8558,8800.0
2007-05-07 15:20:00,149.71,150.05,149.54,150.03,10600.0,120.8558,121.1302,120.7185,121.1141,10600.0
2007-05-07 15:25:00,150.04,150.33,149.89,149.99,19200.0,121.1222,121.3563,121.0011,121.0818,19200.0
2007-05-07 15:30:00,149.96,150.18,149.96,150.06,32200.0,121.0576,121.2352,121.0576,121.1383,32200.0
2007-05-07 15:35:00,150.06,150.18,150.0,150.18,8300.0,121.1383,121.2352,121.0899,121.2352,8300.0
2007-05-07 15:40:00,150.18,150.39,149.93,149.93,16500.0,121.2352,121.4047,121.0334,121.0334,16500.0
2007-05-07 15:45:00,149.94,150.16,149.8,150.0,13300.0,121.0414,121.219,120.9284,121.0899,13300.0
2007-05-07 15:50:00,149.97,150.16,149.94,149.94,15500.0,121.0657,121.219,121.0414,121.0414,15500.0
2007-05-07 15:55:00,149.95,150.15,149.82,149.82,13800.0,121.0495,121.211,120.9446,120.9446,13800.0
2007-05-08 09:30:00,146.26,146.31,145.5,145.54,35200.0,118.0707,118.1111,117.4572,117.4895,35200.0
2007-05-08 09:35:00,145.5,146.03,145.16,145.21,29500.0,117.4572,117.885,117.1827,117.2231,29500.0
2007-05-08 09:40:00,145.38,145.38,144.56,144.72,23000.0,117.3603,117.3603,116.6984,116.8275,23000.0
2007-05-08 09:45:00,144.62,145.23,143.82,144.06,31400.0,116.7468,117.2392,116.101,116.2947,31400.0
2007-05-08 09:50:00,144.06,144.86,144.06,144.76,31800.0,116.2947,116.9405,116.2947,116.8598,31800.0
2007-05-08 09:55:00,144.76,144.86,144.32,144.32,13400.0,116.8598,116.9405,116.5046,116.5046,13400.0
2007-05-08 10:00:00,144.46,144.55,144.11,144.19,7800.0,116.6176,116.6903,116.3351,116.3997,7800.0
2007-05-08 10:05:00,144.14,144.35,144.01,144.16,11200.0,116.3593,116.5288,116.2544,116.3754,11200.0
2007-05-08 10:10:00,144.16,144.24,144.03,144.24,8900.0,116.3754,116.44,116.2705,116.44,8900.0
2007-05-08 10:15:00,144.3,144.8,144.28,144.75,11200.0,116.4885,116.8921,116.4723,116.8517,11200.0
2007-05-08 10:20:00,144.78,144.84,144.4,144.7,12600.0,116.876,116.9244,116.5692,116.8114,12600.0
2007-05-08 10:25:00,144.65,145.07,144.6,145.0,32100.0,116.771,117.1101,116.7306,117.0535,32100.0
2007-05-08 10:30:00,145.0,145.99,144.81,145.23,41400.0,117.0535,117.8527,116.9002,117.2392,41400.0
2007-05-08 10:35:00,145.3,145.75,145.0,145.2,27400.0,117.2957,117.659,117.0535,117.215,27400.0
2007-05-08 10:40:00,145.14,145.22,145.0,145.05,10000.0,117.1666,117.2311,117.0535,117.0939,10000.0
2007-05-08 10:45:00,145.05,145.22,145.03,145.11,6800.0,117.0939,117.2311,117.0778,117.1423,6800.0
2007-05-08 10:50:00,145.13,145.31,145.13,145.31,15900.0,117.1585,117.3038,117.1585,117.3038,15900.0
2007-05-08 10:55:00,145.31,145.58,145.25,145.47,28300.0,117.3038,117.5218,117.2554,117.433,28300.0
2007-05-08 11:00:00,145.5,145.5,145.33,145.4,7600.0,117.4572,117.4572,117.3199,117.3765,7600.0
2007-05-08 11:05:00,145.38,145.38,145.18,145.29,7300.0,117.3603,117.3603,117.1989,117.2877,7300.0
2007-05-08 11:10:00,145.3,145.3,145.13,145.14,4800.0,117.2957,117.2957,117.1585,117.1666,4800.0
2007-05-08 11:15:00,145.13,145.28,145.13,145.19,6900.0,117.1585,117.2796,117.1585,117.2069,6900.0
2007-05-08 11:20:00,145.24,145.47,145.12,145.39,4900.0,117.2473,117.433,117.1504,117.3684,4900.0
2007-05-08 11:25:00,145.41,145.52,145.34,145.49,6400.0,117.3845,117.4733,117.328,117.4491,6400.0
2007-05-08 11:30:00,145.5,146.23,145.45,145.73,22400.0,117.4572,118.0465,117.4168,117.6429,22400.0
2007-05-08 11:35:00,145.73,145.85,145.68,145.68,9200.0,117.6429,117.7397,117.6025,117.6025,9200.0
2007-05-08 11:40:00,145.7,146.11,145.7,146.11,11600.0,117.6186,117.9496,117.6186,117.9496,11600.0
2007-05-08 11:45:00,146.11,146.84,146.1,146.47,28200.0,117.9496,118.5389,117.9415,118.2402,28200.0
2007-05-08 11:50:00,146.48,147.0,146.45,146.78,21900.0,118.2483,118.6681,118.2241,118.4905,21900.0
2007-05-08 11:55:00,146.84,147.62,146.62,147.01,34200.0,118.5389,119.1686,118.3613,118.6762,34200.0
2007-05-08 12:00:00,146.93,146.95,146.02,146.61,24500.0,118.6116,118.6277,117.877,118.3532,24500.0
2007-05-08 12:05:00,146.63,147.46,146.61,147.32,14300.0,118.3694,119.0394,118.3532,118.9264,14300.0
2007-05-08 12:10:00,147.32,147.61,147.12,147.5,13200.0,118.9264,119.1605,118.765,119.0717,13200.0
2007-05-08 12:15:00,147.51,147.81,147.11,147.19,12700.0,119.0798,119.322,118.7569,118.8215,12700.0
2007-05-08 12:20:00,147.15,147.59,147.13,147.42,15100.0,118.7892,119.1444,118.773,119.0071,15100.0
2007-05-08 12:25:00,147.42,147.49,147.26,147.39,8600.0,119.0071,119.0636,118.878,118.9829,8600.0
2007-05-08 12:30:00,147.4,147.79,147.39,147.78,5600.0,118.991,119.3058,118.9829,119.2977,5600.0
2007-05-08 12:35:00,147.79,148.18,147.79,148.0,14000.0,119.3058,119.6207,119.3058,119.4753,14000.0
2007-05-08 12:40:00,148.0,148.32,147.99,148.21,10700.0,119.4753,119.7337,119.4673,119.6449,10700.0
2007-05-08 12:45:00,148.23,148.25,148.07,148.21,7400.0,119.661,119.6772,119.5319,119.6449,7400.0
2007-05-08 12:50:00,148.3,148.48,148.29,148.32,8600.0,119.7175,119.8628,119.7095,119.7337,8600.0
2007-05-08 12:55:00,148.35,148.62,148.35,148.54,16000.0,119.7579,119.9759,119.7579,119.9113,16000.0
2007-05-08 13:00:00,148.49,148.49,147.86,147.93,4700.0,119.8709,119.8709,119.3623,119.4188,4700.0
2007-05-08 13:05:00,147.95,148.32,147.95,148.28,5200.0,119.435,119.7337,119.435,119.7014,5200.0
2007-05-08 13:10:00,148.3,148.4,148.25,148.34,3700.0,119.7175,119.7983,119.6772,119.7498,3700.0
2007-05-08 13:15:00,148.35,148.6,148.31,148.36,5500.0,119.7579,119.9597,119.7256,119.766,5500.0
2007-05-08 13:20:00,148.4,148.53,148.24,148.24,7000.0,119.7983,119.9032,119.6691,119.6691,7000.0
2007-05-08 13:25:00,148.2,148.21,147.97,148.0,2600.0,119.6368,119.6449,119.4511,119.4753,2600.0
2007-05-08 13:30:00,148.02,148.02,147.89,147.89,3300.0,119.4915,119.4915,119.3865,119.3865,3300.0
2007-05-08 13:35:00,147.9,148.25,147.89,148.09,5000.0,119.3946,119.6772,119.3865,119.548,5000.0
2007-05-08 13:40:00,148.06,148.21,147.95,148.06,14100.0,119.5238,119.6449,119.435,119.5238,14100.0
2007-05-08 13:45:00,148.11,148.11,148.04,148.07,1700.0,119.5641,119.5641,119.5076,119.5319,1700.0
2007-05-08 13:50:00,148.07,148.12,147.85,147.86,2600.0,119.5319,119.5722,119.3543,119.3623,2600.0
2007-05-08 13:55:00,147.92,148.38,147.92,148.17,9600.0,119.4108,119.7821,119.4108,119.6126,9600.0
2007-05-08 14:00:00,148.1,148.1,147.89,147.92,2800.0,119.5561,119.5561,119.3865,119.4108,2800.0
2007-05-08 14:05:00,147.96,148.17,147.96,148.1,6500.0,119.4431,119.6126,119.4431,119.5561,6500.0
2007-05-08 14:10:00,148.08,148.59,148.07,148.35,15000.0,119.5399,119.9516,119.5319,119.7579,15000.0
2007-05-08 14:15:00,148.29,148.67,148.26,148.67,23700.0,119.7095,120.0162,119.6852,120.0162,23700.0
2007-05-08 14:20:00,148.79,149.8,148.78,149.16,46000.0,120.1131,120.9284,120.105,120.4118,46000.0
2007-05-08 14:25:00,149.16,149.25,149.03,149.21,14400.0,120.4118,120.4844,120.3068,120.4521,14400.0
2007-05-08 14:30:00,149.2,149.23,148.84,148.88,11100.0,120.4441,120.4683,120.1534,120.1857,11100.0
2007-05-08 14:35:00,148.8,148.97,148.8,148.89,4900.0,120.1212,120.2584,120.1212,120.1938,4900.0
2007-05-08 14:40:00,148.87,149.13,148.86,149.04,5600.0,120.1777,120.3876,120.1696,120.3149,5600.0
2007-05-08 14:45:00,149.0,149.01,148.71,148.84,10400.0,120.2826,120.2907,120.0485,120.1534,10400.0
2007-05-08 14:50:00,148.79,148.81,148.5,148.5,3800.0,120.1131,120.1292,119.879,119.879,3800.0
2007-05-08 14:55:00,148.4,148.54,148.25,148.3,9700.0,119.7983,119.9113,119.6772,119.7175,9700.0
2007-05-08 15:00:00,148.21,148.96,148.21,148.76,14400.0,119.6449,120.2503,119.6449,120.0889,14400.0
2007-05-08 15:05:00,148.79,148.79,148.18,148.44,21100.0,120.1131,120.1131,119.6207,119.8305,21100.0
2007-05-08 15:10:00,148.5,148.6,148.27,148.32,27700.0,119.879,119.9597,119.6933,119.7337,27700.0
2007-05-08 15:15:00,148.33,148.52,148.08,148.32,19300.0,119.7417,119.8951,119.5399,119.7337,19300.0
2007-05-08 15:20:00,148.27,148.58,148.15,148.38,23200.0,119.6933,119.9436,119.5964,119.7821,23200.0
2007-05-08 15:25:00,148.41,148.48,148.35,148.36,13900.0,119.8063,119.8628,119.7579,119.766,13900.0
2007-05-08 15:30:00,148.35,148.61,148.34,148.4,22400.0,119.7579,119.9678,119.7498,119.7983,22400.0
2007-05-08 15:35:00,148.31,148.48,148.12,148.38,21200.0,119.7256,119.8628,119.5722,119.7821,21200.0
2007-05-08 15:40:00,148.41,148.5,148.19,148.28,16500.0,119.8063,119.879,119.6287,119.7014,16500.0
2007-05-08 15:45:00,148.31,148.46,148.23,148.34,9700.0,119.7256,119.8467,119.661,119.7498,9700.0
2007-05-08 15:50:00,148.34,148.41,148.1,148.33,35500.0,119.7498,119.8063,119.5561,119.7417,35500.0
2007-05-08 15:55:00,148.33,148.46,148.13,148.35,20800.0,119.7417,119.8467,119.5803,119.7579,20800.0
2007-05-09 09:30:00,148.93,148.93,148.18,148.38,23500.0,120.2261,120.2261,119.6207,119.7821,23500.0
2007-05-09 09:35:00,148.43,148.78,147.82,147.95,25800.0,119.8225,120.105,119.33,119.435,25800.0
2007-05-09 09:40:00,147.92,148.27,147.58,148.17,15700.0,119.4108,119.6933,119.1363,119.6126,15700.0
2007-05-09 09:45:00,148.17,148.7,148.16,148.6,20500.0,119.6126,120.0404,119.6045,119.9597,20500.0
2007-05-09 09:50:00,148.55,148.61,148.18,148.42,13700.0,119.9193,119.9678,119.6207,119.8144,13700.0
2007-05-09 09:55:00,148.39,148.45,148.13,148.14,3300.0,119.7902,119.8386,119.5803,119.5884,3300.0
2007-05-09 10:00:00,148.23,148.25,147.92,148.04,20500.0,119.661,119.6772,119.4108,119.5076,20500.0
2007-05-09 10:05:00,148.18,148.28,147.8,147.85,11600.0,119.6207,119.7014,119.3139,119.3543,11600.0
2007-05-09 10:10:00,147.88,148.0,147.77,147.82,6500.0,119.3785,119.4753,119.2897,119.33,6500.0
2007-05-09 10:15:00,147.83,148.0,147.81,148.0,3500.0,119.3381,119.4753,119.322,119.4753,3500.0
2007-05-09 10:20:00,148.0,148.0,147.94,147.95,1500.0,119.4753,119.4753,119.4269,119.435,1500.0
2007-05-09 10:25:00,147.95,148.0,147.67,147.67,6200.0,119.435,119.4753,119.2089,119.2089,6200.0
2007-05-09 10:30:00,147.61,148.0,147.6,147.88,5800.0,119.1605,119.4753,119.1524,119.3785,5800.0
2007-05-09 10:35:00,147.88,147.96,147.72,147.79,5800.0,119.3785,119.4431,119.2493,119.3058,5800.0
2007-05-09 10:40:00,147.76,148.0,147.68,147.96,6000.0,119.2816,119.4753,119.217,119.4431,6000.0
2007-05-09 10:45:00,147.94,147.94,147.29,147.49,8700.0,119.4269,119.4269,118.9022,119.0636,8700.0
2007-05-09 10:50:00,147.5,147.6,147.46,147.46,2600.0,119.0717,119.1524,119.0394,119.0394,2600.0
2007-05-09 10:55:00,147.45,147.45,147.24,147.24,2500.0,119.0314,119.0314,118.8618,118.8618,2500.0
2007-05-09 11:00:00,147.25,147.5,147.21,147.5,4100.0,118.8699,119.0717,118.8376,119.0717,4100.0
2007-05-09 11:05:00,147.47,147.5,147.35,147.46,7400.0,119.0475,119.0717,118.9506,119.0394,7400.0
2007-05-09 11:10:00,147.5,147.68,147.43,147.43,5000.0,119.0717,119.217,119.0152,119.0152,5000.0
2007-05-09 11:15:00,147.43,147.77,147.43,147.77,4200.0,119.0152,119.2897,119.0152,119.2897,4200.0
2007-05-09 11:20:00,147.78,147.84,147.67,147.82,10500.0,119.2977,119.3462,119.2089,119.33,10500.0
2007-05-09 11:25:00,147.83,147.83,147.49,147.51,5000.0,119.3381,119.3381,119.0636,119.0798,5000.0
2007-05-09 11:30:00,147.51,147.96,147.51,147.7,8800.0,119.0798,119.4431,119.0798,119.2332,8800.0
2007-05-09 11:35:00,147.87,148.22,147.77,148.1,4600.0,119.3704,119.6529,119.2897,119.5561,4600.0
2007-05-09 11:40:00,148.13,148.32,147.99,147.99,3900.0,119.5803,119.7337,119.4673,119.4673,3900.0
2007-05-09 11:45:00,147.97,147.98,147.84,147.84,3000.0,119.4511,119.4592,119.3462,119.3462,3000.0
2007-05-09 11:50:00,147.81,147.85,147.78,147.84,2800.0,119.322,119.3543,119.2977,119.3462,2800.0
2007-05-09 11:55:00,147.81,148.11,147.81,148.01,3100.0,119.322,119.5641,119.322,119.4834,3100.0
2007-05-09 12:00:00,147.96,148.0,147.76,147.94,7300.0,119.4431,119.4753,119.2816,119.4269,7300.0
2007-05-09 12:05:00,147.87,147.87,147.76,147.87,6800.0,119.3704,119.3704,119.2816,119.3704,6800.0
2007-05-09 12:10:00,147.87,147.87,147.64,147.64,2500.0,119.3704,119.3704,119.1847,119.1847,2500.0
2007-05-09 12:15:00,147.71,147.87,147.71,147.87,3000.0,119.2412,119.3704,119.2412,119.3704,3000.0
2007-05-09 12:20:00,147.92,147.99,147.91,147.96,3400.0,119.4108,119.4673,119.4027,119.4431,3400.0
2007-05-09 12:25:00,147.99,148.25,147.87,148.13,15300.0,119.4673,119.6772,119.3704,119.5803,15300.0
2007-05-09 12:30:00,148.1,148.25,148.0,148.25,9000.0,119.5561,119.6772,119.4753,119.6772,9000.0
2007-05-09 12:35:00,148.25,148.36,148.18,148.35,9800.0,119.6772,119.766,119.6207,119.7579,9800.0
2007-05-09 12:40:00,148.36,148.48,148.06,148.1,6500.0,119.766,119.8628,119.5238,119.5561,6500.0
2007-05-09 12:45:00,148.1,148.1,147.98,148.08,8800.0,119.5561,119.5561,119.4592,119.5399,8800.0
2007-05-09 12:50:00,148.06,148.09,147.93,148.07,3100.0,119.5238,119.548,119.4188,119.5319,3100.0
2007-05-09 12:55:00,148.1,148.1,148.1,148.1,2300.0,119.5561,119.5561,119.5561,119.5561,2300.0
2007-05-09 13:00:00,148.1,148.1,148.01,148.05,6800.0,119.5561,119.5561,119.4834,119.5157,6800.0
2007-05-09 13:05:00,148.05,148.1,147.99,148.0,5500.0,119.5157,119.5561,119.4673,119.4753,5500.0
2007-05-09 13:10:00,148.05,148.1,148.03,148.1,3200.0,119.5157,119.5561,119.4996,119.5561,3200.0
2007-05-09 13:15:00,148.1,148.15,148.02,148.02,8900.0,119.5561,119.5964,119.4915,119.4915,8900.0
2007-05-09 13:20:00,148.09,148.15,148.09,148.15,3300.0,119.548,119.5964,119.548,119.5964,3300.0
2007-05-09 13:25:00,148.15,148.24,148.15,148.24,1600.0,119.5964,119.6691,119.5964,119.6691,1600.0
2007-05-09 13:30:00,148.24,148.34,148.24,148.32,1600.0,119.6691,119.7498,119.6691,119.7337,1600.0
2007-05-09 13:35:00,148.34,148.35,148.02,148.03,5900.0,119.7498,119.7579,119.4915,119.4996,5900.0
2007-05-09 13:40:00,148.02,148.15,148.01,148.15,5000.0,119.4915,119.5964,119.4834,119.5964,5000.0
2007-05-09 13:45:00,148.18,148.18,148.11,148.12,2700.0,119.6207,119.6207,119.5641,119.5722,2700.0
2007-05-09 13:50:00,148.15,148.15,148.06,148.06,6500.0,119.5964,119.5964,119.5238,119.5238,6500.0
2007-05-09 13:55:00,148.1,148.16,147.76,147.77,8200.0,119.5561,119.6045,119.2816,119.2897,8200.0
2007-05-09 14:00:00,147.92,147.95,147.89,147.93,6600.0,119.4108,119.435,119.3865,119.4188,6600.0
2007-05-09 14:05:00,147.93,148.02,147.77,147.84,5700.0,119.4188,119.4915,119.2897,119.3462,5700.0
2007-05-09 14:10:00,147.84,148.07,147.51,147.81,8000.0,119.3462,119.5319,119.0798,119.322,8000.0
2007-05-09 14:15:00,147.86,147.95,147.26,147.95,18800.0,119.3623,119.435,118.878,119.435,18800.0
2007-05-09 14:20:00,148.0,148.47,147.69,148.15,12700.0,119.4753,119.8548,119.2251,119.5964,12700.0
2007-05-09 14:25:00,148.17,148.27,147.83,147.97,9500.0,119.6126,119.6933,119.3381,119.4511,9500.0
2007-05-09 14:30:00,147.98,147.98,147.61,147.73,6600.0,119.4592,119.4592,119.1605,119.2574,6600.0
2007-05-09 14:35:00,147.74,147.95,147.72,147.88,11700.0,119.2655,119.435,119.2493,119.3785,11700.0
2007-05-09 14:40:00,147.82,148.08,147.82,148.08,24700.0,119.33,119.5399,119.33,119.5399,24700.0
2007-05-09 14:45:00,148.1,148.38,147.94,147.99,29700.0,119.5561,119.7821,119.4269,119.4673,29700.0
2007-05-09 14:50:00,148.01,148.18,147.97,148.16,14700.0,119.4834,119.6207,119.4511,119.6045,14700.0
2007-05-09 14:55:00,148.18,148.21,147.92,147.97,10000.0,119.6207,119.6449,119.4108,119.4511,10000.0
2007-05-09 15:00:00,147.98,148.02,147.91,148.02,5700.0,119.4592,119.4915,119.4027,119.4915,5700.0
2007-05-09 15:05:00,148.02,148.02,147.96,147.97,5900.0,119.4915,119.4915,119.4431,119.4511,5900.0
2007-05-09 15:10:00,147.97,148.08,147.93,148.06,11900.0,119.4511,119.5399,119.4188,119.5238,11900.0
2007-05-09 15:15:00,148.07,148.18,147.72,148.0,13500.0,119.5319,119.6207,119.2493,119.4753,13500.0
2007-05-09 15:20:00,148.0,148.18,148.0,148.13,9000.0,119.4753,119.6207,119.4753,119.5803,9000.0
2007-05-09 15:25:00,148.12,148.21,148.07,148.21,10900.0,119.5722,119.6449,119.5319,119.6449,10900.0
2007-05-09 15:30:00,148.18,148.26,148.07,148.25,11200.0,119.6207,119.6852,119.5319,119.6772,11200.0
2007-05-09 15:35:00,148.24,148.26,148.05,148.25,8600.0,119.6691,119.6852,119.5157,119.6772,8600.0
2007-05-09 15:40:00,148.25,148.31,147.84,148.23,12300.0,119.6772,119.7256,119.3462,119.661,12300.0
2007-05-09 15:45:00,148.23,148.5,147.9,148.19,13200.0,119.661,119.879,119.3946,119.6287,13200.0
2007-05-09 15:50:00,148.18,148.18,147.65,147.8,29200.0,119.6207,119.6207,119.1928,119.3139,29200.0
2007-05-09 15:55:00,147.77,147.99,147.57,147.91,32500.0,119.2897,119.4673,119.1282,119.4027,32500.0
2007-05-10 09:30:00,147.39,147.96,146.93,147.82,6100.0,118.9829,119.4431,118.6116,119.33,6100.0
2007-05-10 09:35:00,147.61,147.72,146.68,147.43,25600.0,119.1605,119.2493,118.4098,119.0152,25600.0
2007-05-10 09:40:00,147.42,147.63,147.13,147.37,10500.0,119.0071,119.1767,118.773,118.9668,10500.0
2007-05-10 09:45:00,147.37,147.46,146.5,146.7,21500.0,118.9668,119.0394,118.2644,118.4259,21500.0
2007-05-10 09:50:00,146.66,147.34,146.66,147.0,28500.0,118.3936,118.9426,118.3936,118.6681,28500.0
2007-05-10 09:55:00,147.08,147.09,146.81,146.9,9300.0,118.7327,118.7407,118.5147,118.5874,9300.0
2007-05-10 10:00:00,146.9,146.9,146.37,146.49,17800.0,118.5874,118.5874,118.1595,118.2564,17800.0
2007-05-10 10:05:00,146.53,146.81,146.19,146.54,19800.0,118.2887,118.5147,118.0142,118.2967,19800.0
2007-05-10 10:10:00,146.57,146.58,146.23,146.39,18200.0,118.321,118.329,118.0465,118.1756,18200.0
2007-05-10 10:15:00,146.39,146.62,146.32,146.47,10600.0,118.1756,118.3613,118.1191,118.2402,10600.0
2007-05-10 10:20:00,146.44,146.67,146.43,146.58,6400.0,118.216,118.4017,118.2079,118.329,6400.0
2007-05-10 10:25:00,146.56,146.56,146.21,146.24,6500.0,118.3129,118.3129,118.0303,118.0546,6500.0
2007-05-10 10:30:00,146.24,146.33,146.1,146.25,26500.0,118.0546,118.1272,117.9415,118.0626,26500.0
2007-05-10 10:35:00,146.25,146.3,146.13,146.13,18400.0,118.0626,118.103,117.9658,117.9658,18400.0
2007-05-10 10:40:00,146.06,146.23,146.01,146.14,7400.0,117.9093,118.0465,117.8689,117.9738,7400.0
2007-05-10 10:45:00,146.13,146.18,146.02,146.15,18000.0,117.9658,118.0061,117.877,117.9819,18000.0
2007-05-10 10:50:00,146.1,146.1,145.86,146.0,6400.0,117.9415,117.9415,117.7478,117.8608,6400.0
2007-05-10 10:55:00,145.94,146.07,145.77,145.77,13700.0,117.8124,117.9173,117.6751,117.6751,13700.0
2007-05-10 11:00:00,145.75,145.93,145.64,145.66,14100.0,117.659,117.8043,117.5702,117.5863,14100.0
2007-05-10 11:05:00,145.66,145.71,145.29,145.29,23100.0,117.5863,117.6267,117.2877,117.2877,23100.0
2007-05-10 11:10:00,145.33,145.49,145.27,145.27,4500.0,117.3199,117.4491,117.2715,117.2715,4500.0
2007-05-10 11:15:00,145.31,145.4,144.9,145.38,14600.0,117.3038,117.3765,116.9728,117.3603,14600.0
2007-05-10 11:20:00,145.32,145.57,145.29,145.46,5400.0,117.3119,117.5137,117.2877,117.4249,5400.0
2007-05-10 11:25:00,145.42,145.59,145.27,145.5,5100.0,117.3926,117.5298,117.2715,117.4572,5100.0
2007-05-10 11:30:00,145.48,145.58,145.24,145.54,8700.0,117.441,117.5218,117.2473,117.4895,8700.0
2007-05-10 11:35:00,145.51,145.59,145.41,145.59,14800.0,117.4653,117.5298,117.3845,117.5298,14800.0
2007-05-10 11:40:00,145.59,145.66,145.43,145.48,12600.0,117.5298,117.5863,117.4007,117.441,12600.0
2007-05-10 11:45:00,145.51,145.53,145.3,145.43,7400.0,117.4653,117.4814,117.2957,117.4007,7400.0
2007-05-10 11:50:00,145.41,145.43,145.16,145.19,7800.0,117.3845,117.4007,117.1827,117.2069,7800.0
2007-05-10 11:55:00,145.19,145.28,145.09,145.09,12300.0,117.2069,117.2796,117.1262,117.1262,12300.0
2007-05-10 12:00:00,145.0,145.01,144.48,144.5,10500.0,117.0535,117.0616,116.6338,116.6499,10500.0
2007-05-10 12:05:00,144.49,144.54,144.44,144.54,6300.0,116.6418,116.6822,116.6015,116.6822,6300.0
2007-05-10 12:10:00,144.54,144.63,144.45,144.45,28000.0,116.6822,116.7549,116.6096,116.6096,28000.0
2007-05-10 12:15:00,144.42,144.61,144.4,144.55,4300.0,116.5853,116.7387,116.5692,116.6903,4300.0
2007-05-10 12:20:00,144.55,144.58,144.47,144.5,10200.0,116.6903,116.7145,116.6257,116.6499,10200.0
2007-05-10 12:25:00,144.55,144.6,144.37,144.56,4900.0,116.6903,116.7306,116.545,116.6984,4900.0
2007-05-10 12:30:00,144.5,144.58,144.26,144.58,7700.0,116.6499,116.7145,116.4562,116.7145,7700.0
2007-05-10 12:35:00,144.57,144.57,144.48,144.5,3700.0,116.7064,116.7064,116.6338,116.6499,3700.0
2007-05-10 12:40:00,144.5,144.64,144.37,144.59,24300.0,116.6499,116.7629,116.545,116.7226,24300.0
2007-05-10 12:45:00,144.59,144.9,144.59,144.88,6100.0,116.7226,116.9728,116.7226,116.9567,6100.0
2007-05-10 12:50:00,144.9,145.09,144.9,145.09,1900.0,116.9728,117.1262,116.9728,117.1262,1900.0
2007-05-10 12:55:00,145.06,145.2,144.95,144.95,16300.0,117.102,117.215,117.0132,117.0132,16300.0
2007-05-10 13:00:00,145.01,145.04,144.71,144.71,3700.0,117.0616,117.0858,116.8194,116.8194,3700.0
2007-05-10 13:05:00,144.66,144.75,144.53,144.53,4400.0,116.7791,116.8517,116.6741,116.6741,4400.0
2007-05-10 13:10:00,144.5,144.5,144.38,144.38,1000.0,116.6499,116.6499,116.553,116.553,1000.0
2007-05-10 13:15:00,144.34,144.34,144.16,144.31,7200.0,116.5208,116.5208,116.3754,116.4965,7200.0
2007-05-10 13:20:00,144.28,144.31,143.71,143.91,16900.0,116.4723,116.4965,116.0122,116.1736,16900.0
2007-05-10 13:25:00,143.9,144.18,143.9,144.17,10800.0,116.1656,116.3916,116.1656,116.3835,10800.0
2007-05-10 13:30:00,144.1,144.16,143.5,143.78,16100.0,116.327,116.3754,115.8427,116.0687,16100.0
2007-05-10 13:35:00,143.81,143.93,143.25,143.65,24200.0,116.0929,116.1898,115.6408,115.9637,24200.0
2007-05-10 13:40:00,143.69,143.8,143.51,143.6,7900.0,115.996,116.0848,115.8507,115.9234,7900.0
2007-05-10 13:45:00,143.55,144.02,143.55,143.98,11300.0,115.883,116.2624,115.883,116.2301,11300.0
2007-05-10 13:50:00,144.0,144.2,144.0,144.13,4200.0,116.2463,116.4077,116.2463,116.3512,4200.0
2007-05-10 13:55:00,144.14,144.23,144.05,144.23,8800.0,116.3593,116.432,116.2866,116.432,8800.0
2007-05-10 14:00:00,144.22,144.59,144.22,144.49,8700.0,116.4239,116.7226,116.4239,116.6418,8700.0
2007-05-10 14:05:00,144.46,144.69,144.44,144.47,8800.0,116.6176,116.8033,116.6015,116.6257,8800.0
2007-05-10 14:10:00,144.43,144.55,144.31,144.33,4900.0,116.5934,116.6903,116.4965,116.5127,4900.0
2007-05-10 14:15:00,144.31,144.48,144.31,144.48,1600.0,116.4965,116.6338,116.4965,116.6338,1600.0
2007-05-10 14:20:00,144.44,144.52,144.38,144.49,7100.0,116.6015,116.6661,116.553,116.6418,7100.0
2007-05-10 14:25:00,144.48,144.76,144.48,144.69,8100.0,116.6338,116.8598,116.6338,116.8033,8100.0
2007-05-10 14:30:00,144.69,144.86,144.62,144.78,6900.0,116.8033,116.9405,116.7468,116.876,6900.0
2007-05-10 14:35:00,144.79,144.79,144.62,144.68,2700.0,116.884,116.884,116.7468,116.7952,2700.0
2007-05-10 14:40:00,144.66,144.68,144.54,144.68,5300.0,116.7791,116.7952,116.6822,116.7952,5300.0
2007-05-10 14:45:00,144.68,144.68,144.6,144.65,3400.0,116.7952,116.7952,116.7306,116.771,3400.0
2007-05-10 14:50:00,144.59,144.64,144.19,144.26,6700.0,116.7226,116.7629,116.3997,116.4562,6700.0
2007-05-10 14:55:00,144.27,144.29,144.16,144.19,3700.0,116.4642,116.4804,116.3754,116.3997,3700.0
2007-05-10 15:00:00,144.18,144.23,144.08,144.16,13300.0,116.3916,116.432,116.3109,116.3754,13300.0
2007-05-10 15:05:00,144.12,144.16,143.96,143.96,5000.0,116.3432,116.3754,116.214,116.214,5000.0
2007-05-10 15:10:00,143.92,144.14,143.88,143.96,5800.0,116.1817,116.3593,116.1494,116.214,5800.0
2007-05-10 15:15:00,143.91,144.04,143.78,143.98,6200.0,116.1736,116.2786,116.0687,116.2301,6200.0
2007-05-10 15:20:00,143.92,144.07,143.76,143.78,7500.0,116.1817,116.3028,116.0525,116.0687,7500.0
2007-05-10 15:25:00,143.84,143.92,143.77,143.84,8200.0,116.1171,116.1817,116.0606,116.1171,8200.0
2007-05-10 15:30:00,143.84,143.86,143.69,143.76,9600.0,116.1171,116.1333,115.996,116.0525,9600.0
2007-05-10 15:35:00,143.76,143.83,143.64,143.64,10000.0,116.0525,116.109,115.9557,115.9557,10000.0
2007-05-10 15:40:00,143.62,143.67,143.37,143.37,13500.0,115.9395,115.9799,115.7377,115.7377,13500.0
2007-05-10 15:45:00,143.45,143.66,143.24,143.25,21900.0,115.8023,115.9718,115.6328,115.6408,21900.0
2007-05-10 15:50:00,143.24,143.25,142.76,142.82,41200.0,115.6328,115.6408,115.2453,115.2937,41200.0
2007-05-10 15:55:00,142.82,142.82,142.51,142.51,38600.0,115.2937,115.2937,115.0435,115.0435,38600.0
2007-05-11 09:30:00,143.57,144.4,143.26,143.26,12200.0,115.8992,116.5692,115.6489,115.6489,12200.0
2007-05-11 09:35:00,143.33,143.56,142.59,142.65,32400.0,115.7054,115.8911,115.108,115.1565,32400.0
2007-05-11 09:40:00,142.99,142.99,142.59,142.59,4300.0,115.4309,115.4309,115.108,115.108,4300.0
2007-05-11 09:45:00,142.72,142.78,142.6,142.71,8500.0,115.213,115.2614,115.1161,115.2049,8500.0
2007-05-11 09:50:00,142.72,142.79,142.34,142.34,12200.0,115.213,115.2695,114.9062,114.9062,12200.0
2007-05-11 09:55:00,142.33,142.56,141.75,142.08,16300.0,114.8981,115.0838,114.4299,114.6963,16300.0
2007-05-11 10:00:00,142.09,142.2,141.83,141.84,10600.0,114.7044,114.7932,114.4945,114.5026,10600.0
2007-05-11 10:05:00,141.81,141.81,141.5,141.59,12300.0,114.4784,114.4784,114.2281,114.3008,12300.0
2007-05-11 10:10:00,141.58,141.7,141.5,141.61,19600.0,114.2927,114.3896,114.2281,114.3169,19600.0
2007-05-11 10:15:00,141.65,141.74,141.17,141.31,26600.0,114.3492,114.4219,113.9617,114.0747,26600.0
2007-05-11 10:20:00,141.35,141.45,141.0,141.32,16000.0,114.107,114.1878,113.8245,114.0828,16000.0
2007-05-11 10:25:00,141.22,141.34,141.17,141.34,13200.0,114.0021,114.099,113.9617,114.099,13200.0
2007-05-11 10:30:00,141.38,141.6,141.27,141.28,23900.0,114.1312,114.3088,114.0424,114.0505,23900.0
2007-05-11 10:35:00,141.28,141.48,141.27,141.37,5600.0,114.0505,114.212,114.0424,114.1232,5600.0
2007-05-11 10:40:00,141.39,141.56,141.31,141.48,14300.0,114.1393,114.2766,114.0747,114.212,14300.0
2007-05-11 10:45:00,141.51,141.6,141.4,141.5,8700.0,114.2362,114.3088,114.1474,114.2281,8700.0
2007-05-11 10:50:00,141.48,142.02,141.48,142.0,10300.0,114.212,114.6479,114.212,114.6318,10300.0
2007-05-11 10:55:00,142.0,142.05,141.83,141.94,8900.0,114.6318,114.6721,114.4945,114.5833,8900.0
2007-05-11 11:00:00,141.95,142.27,141.95,142.27,9500.0,114.5914,114.8497,114.5914,114.8497,9500.0
2007-05-11 11:05:00,142.27,142.54,142.27,142.53,22000.0,114.8497,115.0677,114.8497,115.0596,22000.0
2007-05-11 11:10:00,142.53,142.84,142.47,142.79,9700.0,115.0596,115.3099,115.0112,115.2695,9700.0
2007-05-11 11:15:00,142.71,142.76,142.41,142.43,12500.0,115.2049,115.2453,114.9627,114.9789,12500.0
2007-05-11 11:20:00,142.48,142.7,142.37,142.48,10600.0,115.0192,115.1968,114.9304,115.0192,10600.0
2007-05-11 11:25:00,142.41,142.45,142.34,142.38,4500.0,114.9627,114.995,114.9062,114.9385,4500.0
2007-05-11 11:30:00,142.39,142.44,142.34,142.37,8900.0,114.9466,114.9869,114.9062,114.9304,8900.0
2007-05-11 11:35:00,142.37,142.45,142.3,142.38,10100.0,114.9304,114.995,114.8739,114.9385,10100.0
2007-05-11 11:40:00,142.35,142.36,142.2,142.28,11800.0,114.9143,114.9224,114.7932,114.8578,11800.0
2007-05-11 11:45:00,142.25,142.32,142.19,142.29,8900.0,114.8336,114.8901,114.7851,114.8659,8900.0
2007-05-11 11:50:00,142.26,142.37,142.0,142.0,10000.0,114.8416,114.9304,114.6318,114.6318,10000.0
2007-05-11 11:55:00,141.99,142.1,141.92,141.92,4500.0,114.6237,114.7125,114.5672,114.5672,4500.0
2007-05-11 12:00:00,141.9,142.03,141.9,141.94,10900.0,114.551,114.656,114.551,114.5833,10900.0
2007-05-11 12:05:00,141.93,141.98,141.82,141.88,5600.0,114.5752,114.6156,114.4864,114.5349,5600.0
2007-05-11 12:10:00,141.88,142.0,141.88,141.95,5300.0,114.5349,114.6318,114.5349,114.5914,5300.0
2007-05-11 12:15:00,141.95,142.05,141.92,142.0,6500.0,114.5914,114.6721,114.5672,114.6318,6500.0
2007-05-11 12:20:00,142.0,142.39,142.0,142.39,2400.0,114.6318,114.9466,114.6318,114.9466,2400.0
2007-05-11 12:25:00,142.44,142.58,142.44,142.47,3900.0,114.9869,115.1,114.9869,115.0112,3900.0
2007-05-11 12:30:00,142.48,142.54,142.33,142.33,8500.0,115.0192,115.0677,114.8981,114.8981,8500.0
2007-05-11 12:35:00,142.33,142.33,142.15,142.16,5000.0,114.8981,114.8981,114.7528,114.7609,5000.0
2007-05-11 12:40:00,142.19,142.25,142.15,142.15,5300.0,114.7851,114.8336,114.7528,114.7528,5300.0
2007-05-11 12:45:00,142.12,142.12,141.8,141.89,6200.0,114.7286,114.7286,114.4703,114.543,6200.0
2007-05-11 12:50:00,141.89,142.18,141.89,142.16,10300.0,114.543,114.7771,114.543,114.7609,10300.0
2007-05-11 12:55:00,142.16,142.23,141.99,142.07,11100.0,114.7609,114.8174,114.6237,114.6883,11100.0
2007-05-11 13:00:00,142.07,142.09,141.91,141.94,5300.0,114.6883,114.7044,114.5591,114.5833,5300.0
2007-05-11 13:05:00,141.98,142.09,141.98,142.09,6300.0,114.6156,114.7044,114.6156,114.7044,6300.0
2007-05-11 13:10:00,142.05,142.07,142.01,142.02,1900.0,114.6721,114.6883,114.6398,114.6479,1900.0
2007-05-11 13:15:00,142.01,142.06,141.95,141.99,6700.0,114.6398,114.6802,114.5914,114.6237,6700.0
2007-05-11 13:20:00,142.0,142.1,142.0,142.09,6900.0,114.6318,114.7125,114.6318,114.7044,6900.0
2007-05-11 13:25:00,142.08,142.23,142.0,142.19,9800.0,114.6963,114.8174,114.6318,114.7851,9800.0
2007-05-11 13:30:00,142.22,142.3,142.22,142.3,4400.0,114.8093,114.8739,114.8093,114.8739,4400.0
2007-05-11 13:35:00,142.31,142.56,142.31,142.53,5100.0,114.882,115.0838,114.882,115.0596,5100.0
2007-05-11 13:40:00,142.51,142.64,142.39,142.63,8700.0,115.0435,115.1484,114.9466,115.1403,8700.0
2007-05-11 13:45:00,142.64,142.71,142.45,142.46,12100.0,115.1484,115.2049,114.995,115.0031,12100.0
2007-05-11 13:50:00,142.4,142.46,142.38,142.38,10500.0,114.9547,115.0031,114.9385,114.9385,10500.0
2007-05-11 13:55:00,142.38,142.39,142.15,142.15,6900.0,114.9385,114.9466,114.7528,114.7528,6900.0
2007-05-11 14:00:00,142.14,142.15,141.87,141.94,12800.0,114.7448,114.7528,114.5268,114.5833,12800.0
2007-05-11 14:05:00,141.94,141.94,141.89,141.93,3900.0,114.5833,114.5833,114.543,114.5752,3900.0
2007-05-11 14:10:00,141.93,141.93,141.79,141.91,6700.0,114.5752,114.5752,114.4622,114.5591,6700.0
2007-05-11 14:15:00,141.93,141.95,141.78,141.85,5300.0,114.5752,114.5914,114.4542,114.5107,5300.0
2007-05-11 14:20:00,141.85,141.92,141.84,141.9,3500.0,114.5107,114.5672,114.5026,114.551,3500.0
2007-05-11 14:25:00,141.9,141.91,141.8,141.83,5200.0,114.551,114.5591,114.4703,114.4945,5200.0
2007-05-11 14:30:00,141.83,141.94,141.83,141.89,7400.0,114.4945,114.5833,114.4945,114.543,7400.0
2007-05-11 14:35:00,141.85,141.94,141.81,141.92,8900.0,114.5107,114.5833,114.4784,114.5672,8900.0
2007-05-11 14:40:00,141.93,141.96,141.87,141.96,6700.0,114.5752,114.5995,114.5268,114.5995,6700.0
2007-05-11 14:45:00,141.94,142.1,141.94,142.1,7400.0,114.5833,114.7125,114.5833,114.7125,7400.0
2007-05-11 14:50:00,142.1,142.12,142.08,142.09,6400.0,114.7125,114.7286,114.6963,114.7044,6400.0
2007-05-11 14:55:00,142.1,142.1,141.94,142.01,12000.0,114.7125,114.7125,114.5833,114.6398,12000.0
2007-05-11 15:00:00,142.01,142.08,142.01,142.04,5700.0,114.6398,114.6963,114.6398,114.664,5700.0
2007-05-11 15:05:00,142.04,142.16,141.98,142.04,15900.0,114.664,114.7609,114.6156,114.664,15900.0
2007-05-11 15:10:00,142.06,142.29,142.03,142.27,6100.0,114.6802,114.8659,114.656,114.8497,6100.0
2007-05-11 15:15:00,142.25,142.36,142.23,142.35,7400.0,114.8336,114.9224,114.8174,114.9143,7400.0
2007-05-11 15:20:00,142.36,142.54,142.3,142.33,22800.0,114.9224,115.0677,114.8739,114.8981,22800.0
2007-05-11 15:25:00,142.32,142.39,142.3,142.32,12200.0,114.8901,114.9466,114.8739,114.8901,12200.0
2007-05-11 15:30:00,142.34,142.43,142.31,142.35,19300.0,114.9062,114.9789,114.882,114.9143,19300.0
2007-05-11 15:35:00,142.34,142.55,142.34,142.43,12900.0,114.9062,115.0757,114.9062,114.9789,12900.0
2007-05-11 15:40:00,142.42,142.71,142.36,142.39,32500.0,114.9708,115.2049,114.9224,114.9466,32500.0
2007-05-11 15:45:00,142.4,142.43,142.29,142.39,18800.0,114.9547,114.9789,114.8659,114.9466,18800.0
2007-05-11 15:50:00,142.37,142.44,142.3,142.44,16300.0,114.9304,114.9869,114.8739,114.9869,16300.0
2007-05-11 15:55:00,142.43,142.61,142.21,142.57,16900.0,114.9789,115.1242,114.8013,115.0919,16900.0
2007-05-14 09:30:00,142.59,143.2,142.35,143.11,6000.0,115.108,115.6005,114.9143,115.5278,6000.0
2007-05-14 09:35:00,143.11,143.34,143.09,143.12,8200.0,115.5278,115.7135,115.5117,115.5359,8200.0
2007-05-14 09:40:00,143.19,143.19,142.56,142.77,6800.0,115.5924,115.5924,115.0838,115.2533,6800.0
2007-05-14 09:45:00,142.68,142.86,142.36,142.68,9500.0,115.1807,115.326,114.9224,115.1807,9500.0
2007-05-14 09:50:00,142.59,142.59,142.0,142.25,13200.0,115.108,115.108,114.6318,114.8336,13200.0
2007-05-14 09:55:00,142.25,142.32,142.0,142.1,17100.0,114.8336,114.8901,114.6318,114.7125,17100.0
2007-05-14 10:00:00,142.21,142.21,141.81,141.87,16000.0,114.8013,114.8013,114.4784,114.5268,16000.0
2007-05-14 10:05:00,141.83,141.83,141.28,141.58,22000.0,114.4945,114.4945,114.0505,114.2927,22000.0
2007-05-14 10:10:00,141.48,142.22,141.48,141.84,25000.0,114.212,114.8093,114.212,114.5026,25000.0
2007-05-14 10:15:00,141.84,142.14,141.79,141.79,14300.0,114.5026,114.7448,114.4622,114.4622,14300.0
2007-05-14 10:20:00,141.71,141.71,141.47,141.59,8300.0,114.3976,114.3976,114.2039,114.3008,8300.0
2007-05-14 10:25:00,141.53,141.56,141.03,141.27,22100.0,114.2523,114.2766,113.8487,114.0424,22100.0
2007-05-14 10:30:00,141.2,141.48,141.13,141.41,20600.0,113.9859,114.212,113.9294,114.1555,20600.0
2007-05-14 10:35:00,141.5,141.71,141.45,141.71,12800.0,114.2281,114.3976,114.1878,114.3976,12800.0
2007-05-14 10:40:00,141.71,141.71,141.6,141.71,9200.0,114.3976,114.3976,114.3088,114.3976,9200.0
2007-05-14 10:45:00,141.66,141.71,141.41,141.45,10500.0,114.3573,114.3976,114.1555,114.1878,10500.0
2007-05-14 10:50:00,141.4,141.71,141.33,141.62,12400.0,114.1474,114.3976,114.0909,114.325,12400.0
2007-05-14 10:55:00,141.71,141.71,141.5,141.7,8400.0,114.3976,114.3976,114.2281,114.3896,8400.0
2007-05-14 11:00:00,141.7,141.71,141.41,141.48,9200.0,114.3896,114.3976,114.1555,114.212,9200.0
2007-05-14 11:05:00,141.55,141.68,141.48,141.58,12300.0,114.2685,114.3734,114.212,114.2927,12300.0
2007-05-14 11:10:00,141.58,141.88,141.55,141.83,7400.0,114.2927,114.5349,114.2685,114.4945,7400.0
2007-05-14 11:15:00,141.88,141.88,141.71,141.85,3000.0,114.5349,114.5349,114.3976,114.5107,3000.0
2007-05-14 11:20:00,141.85,141.88,141.51,141.83,9300.0,114.5107,114.5349,114.2362,114.4945,9300.0
2007-05-14 11:25:00,141.76,141.81,141.69,141.69,2500.0,114.438,114.4784,114.3815,114.3815,2500.0
2007-05-14 11:30:00,141.69,141.69,141.61,141.61,3500.0,114.3815,114.3815,114.3169,114.3169,3500.0
2007-05-14 11:35:00,141.55,141.78,141.53,141.72,6800.0,114.2685,114.4542,114.2523,114.4057,6800.0
2007-05-14 11:40:00,141.72,141.72,141.61,141.69,3000.0,114.4057,114.4057,114.3169,114.3815,3000.0
2007-05-14 11:45:00,141.69,141.8,141.68,141.8,2800.0,114.3815,114.4703,114.3734,114.4703,2800.0
2007-05-14 11:50:00,141.76,141.8,141.63,141.8,2700.0,114.438,114.4703,114.3331,114.4703,2700.0
2007-05-14 11:55:00,141.77,141.8,141.68,141.8,1500.0,114.4461,114.4703,114.3734,114.4703,1500.0
2007-05-14 12:00:00,141.8,142.36,141.8,142.28,9000.0,114.4703,114.9224,114.4703,114.8578,9000.0
2007-05-14 12:05:00,142.28,142.29,142.17,142.25,6900.0,114.8578,114.8659,114.769,114.8336,6900.0
2007-05-14 12:10:00,142.25,142.49,142.25,142.4,4800.0,114.8336,115.0273,114.8336,114.9547,4800.0
2007-05-14 12:15:00,142.46,142.48,142.38,142.41,1900.0,115.0031,115.0192,114.9385,114.9627,1900.0
2007-05-14 12:20:00,142.41,142.52,142.41,142.52,5400.0,114.9627,115.0515,114.9627,115.0515,5400.0
2007-05-14 12:25:00,142.54,142.54,142.42,142.48,2500.0,115.0677,115.0677,114.9708,115.0192,2500.0
2007-05-14 12:30:00,142.53,142.67,142.47,142.67,4900.0,115.0596,115.1726,115.0112,115.1726,4900.0
2007-05-14 12:35:00,142.67,142.67,142.56,142.56,2500.0,115.1726,115.1726,115.0838,115.0838,2500.0
2007-05-14 12:40:00,142.57,142.77,142.56,142.76,3200.0,115.0919,115.2533,115.0838,115.2453,3200.0
2007-05-14 12:45:00,142.76,142.76,142.68,142.73,2400.0,115.2453,115.2453,115.1807,115.2211,2400.0
2007-05-14 12:50:00,142.76,143.05,142.69,143.04,8600.0,115.2453,115.4794,115.1888,115.4713,8600.0
2007-05-14 12:55:00,143.04,143.13,142.98,143.11,3400.0,115.4713,115.544,115.4229,115.5278,3400.0
2007-05-14 13:00:00,143.11,143.12,142.93,142.97,3800.0,115.5278,115.5359,115.3825,115.4148,3800.0
2007-05-14 13:05:00,142.97,143.1,142.97,143.1,1300.0,115.4148,115.5197,115.4148,115.5197,1300.0
2007-05-14 13:10:00,143.06,143.33,142.95,142.96,6400.0,115.4875,115.7054,115.3987,115.4067,6400.0
2007-05-14 13:15:00,142.96,142.96,142.65,142.69,9600.0,115.4067,115.4067,115.1565,115.1888,9600.0
2007-05-14 13:20:00,142.73,142.95,142.68,142.95,3500.0,115.2211,115.3987,115.1807,115.3987,3500.0
2007-05-14 13:25:00,142.95,143.14,142.95,142.95,5000.0,115.3987,115.552,115.3987,115.3987,5000.0
2007-05-14 13:30:00,142.93,142.93,142.82,142.89,2800.0,115.3825,115.3825,115.2937,115.3502,2800.0
2007-05-14 13:35:00,142.91,142.91,142.45,142.5,4800.0,115.3664,115.3664,114.995,115.0354,4800.0
2007-05-14 13:40:00,142.5,142.56,142.24,142.25,3700.0,115.0354,115.0838,114.8255,114.8336,3700.0
2007-05-14 13:45:00,142.18,142.58,142.16,142.49,5400.0,114.7771,115.1,114.7609,115.0273,5400.0
2007-05-14 13:50:00,142.41,142.5,142.26,142.34,8000.0,114.9627,115.0354,114.8416,114.9062,8000.0
2007-05-14 13:55:00,142.34,142.47,142.28,142.39,3600.0,114.9062,115.0112,114.8578,114.9466,3600.0
2007-05-14 14:00:00,142.32,142.32,141.95,141.99,4900.0,114.8901,114.8901,114.5914,114.6237,4900.0
2007-05-14 14:05:00,142.04,142.37,141.97,142.18,7400.0,114.664,114.9304,114.6075,114.7771,7400.0
2007-05-14 14:10:00,142.18,142.19,141.82,141.91,15800.0,114.7771,114.7851,114.4864,114.5591,15800.0
2007-05-14 14:15:00,141.91,142.0,141.5,141.67,21400.0,114.5591,114.6318,114.2281,114.3654,21400.0
2007-05-14 14:20:00,141.74,142.12,141.72,142.12,5100.0,114.4219,114.7286,114.4057,114.7286,5100.0
2007-05-14 14:25:00,142.16,142.27,142.05,142.25,3500.0,114.7609,114.8497,114.6721,114.8336,3500.0
2007-05-14 14:30:00,142.25,142.34,142.15,142.15,4100.0,114.8336,114.9062,114.7528,114.7528,4100.0
2007-05-14 14:35:00,142.12,142.26,141.99,142.23,3800.0,114.7286,114.8416,114.6237,114.8174,3800.0
2007-05-14 14:40:00,142.19,142.2,142.04,142.05,2900.0,114.7851,114.7932,114.664,114.6721,2900.0
2007-05-14 14:45:00,142.05,142.11,141.9,142.01,7500.0,114.6721,114.7206,114.551,114.6398,7500.0
2007-05-14 14:50:00,142.01,142.36,142.01,142.29,2600.0,114.6398,114.9224,114.6398,114.8659,2600.0
2007-05-14 14:55:00,142.17,142.19,142.01,142.12,3500.0,114.769,114.7851,114.6398,114.7286,3500.0
2007-05-14 15:00:00,142.24,142.26,142.0,142.09,11500.0,114.8255,114.8416,114.6318,114.7044,11500.0
2007-05-14 15:05:00,142.13,142.36,141.97,142.36,4900.0,114.7367,114.9224,114.6075,114.9224,4900.0
2007-05-14 15:10:00,142.32,142.32,142.07,142.14,3000.0,114.8901,114.8901,114.6883,114.7448,3000.0
2007-05-14 15:15:00,142.21,142.22,141.84,142.06,20600.0,114.8013,114.8093,114.5026,114.6802,20600.0
2007-05-14 15:20:00,142.06,142.18,141.87,141.94,22800.0,114.6802,114.7771,114.5268,114.5833,22800.0
2007-05-14 15:25:00,141.97,142.03,141.77,141.96,18400.0,114.6075,114.656,114.4461,114.5995,18400.0
2007-05-14 15:30:00,141.97,142.24,141.92,142.08,12800.0,114.6075,114.8255,114.5672,114.6963,12800.0
2007-05-14 15:35:00,142.08,142.23,141.93,142.02,10600.0,114.6963,114.8174,114.5752,114.6479,10600.0
2007-05-14 15:40:00,141.98,142.25,141.89,142.12,13900.0,114.6156,114.8336,114.543,114.7286,13900.0
2007-05-14 15:45:00,142.11,142.19,141.83,141.85,21300.0,114.7206,114.7851,114.4945,114.5107,21300.0
2007-05-14 15:50:00,141.9,142.06,141.81,141.92,12500.0,114.551,114.6802,114.4784,114.5672,12500.0
2007-05-14 15:55:00,141.87,142.27,141.87,141.93,22000.0,114.5268,114.8497,114.5268,114.5752,22000.0
2007-05-15 09:30:00,142.26,142.69,142.06,142.69,6300.0,114.8416,115.1888,114.6802,115.1888,6300.0
2007-05-15 09:35:00,142.69,143.55,142.67,143.4,19600.0,115.1888,115.883,115.1726,115.7619,19600.0
2007-05-15 09:40:00,143.4,143.4,143.09,143.21,9500.0,115.7619,115.7619,115.5117,115.6085,9500.0
2007-05-15 09:45:00,143.34,143.36,142.98,143.16,12700.0,115.7135,115.7296,115.4229,115.5682,12700.0
2007-05-15 09:50:00,143.06,143.79,142.78,143.66,31700.0,115.4875,116.0768,115.2614,115.9718,31700.0
2007-05-15 09:55:00,143.55,144.19,143.53,143.62,22800.0,115.883,116.3997,115.8669,115.9395,22800.0
2007-05-15 10:00:00,143.6,143.74,142.92,143.7,11300.0,115.9234,116.0364,115.3744,116.0041,11300.0
2007-05-15 10:05:00,143.69,143.81,143.22,143.22,14100.0,115.996,116.0929,115.6166,115.6166,14100.0
2007-05-15 10:10:00,143.35,143.78,143.33,143.45,6000.0,115.7216,116.0687,115.7054,115.8023,6000.0
2007-05-15 10:15:00,143.33,143.39,143.21,143.28,3800.0,115.7054,115.7539,115.6085,115.6651,3800.0
2007-05-15 10:20:00,143.3,143.62,143.27,143.48,11100.0,115.6812,115.9395,115.657,115.8265,11100.0
2007-05-15 10:25:00,143.52,143.6,142.97,142.97,9100.0,115.8588,115.9234,115.4148,115.4148,9100.0
2007-05-15 10:30:00,142.83,143.21,142.73,143.21,10600.0,115.3018,115.6085,115.2211,115.6085,10600.0
2007-05-15 10:35:00,143.21,143.34,143.04,143.2,6700.0,115.6085,115.7135,115.4713,115.6005,6700.0
2007-05-15 10:40:00,143.15,143.33,143.05,143.17,2700.0,115.5601,115.7054,115.4794,115.5763,2700.0
2007-05-15 10:45:00,143.31,143.38,143.11,143.18,15400.0,115.6893,115.7458,115.5278,115.5843,15400.0
2007-05-15 10:50:00,143.14,143.34,143.02,143.17,4000.0,115.552,115.7135,115.4552,115.5763,4000.0
2007-05-15 10:55:00,143.22,143.25,142.89,142.89,6000.0,115.6166,115.6408,115.3502,115.3502,6000.0
2007-05-15 11:00:00,142.88,143.03,142.65,143.03,3900.0,115.3421,115.4632,115.1565,115.4632,3900.0
2007-05-15 11:05:00,143.02,143.04,142.54,142.62,10500.0,115.4552,115.4713,115.0677,115.1323,10500.0
2007-05-15 11:10:00,142.58,142.63,142.25,142.36,20500.0,115.1,115.1403,114.8336,114.9224,20500.0
2007-05-15 11:15:00,142.35,142.73,142.35,142.67,4100.0,114.9143,115.2211,114.9143,115.1726,4100.0
2007-05-15 11:20:00,142.69,142.9,142.61,142.9,2700.0,115.1888,115.3583,115.1242,115.3583,2700.0
2007-05-15 11:25:00,142.89,142.89,142.63,142.84,1400.0,115.3502,115.3502,115.1403,115.3099,1400.0
2007-05-15 11:30:00,142.91,143.04,142.82,142.97,3700.0,115.3664,115.4713,115.2937,115.4148,3700.0
2007-05-15 11:35:00,143.02,143.04,142.78,143.03,5300.0,115.4552,115.4713,115.2614,115.4632,5300.0
2007-05-15 11:40:00,143.15,143.26,142.95,143.24,14900.0,115.5601,115.6489,115.3987,115.6328,14900.0
2007-05-15 11:45:00,143.31,143.33,143.09,143.27,2300.0,115.6893,115.7054,115.5117,115.657,2300.0
2007-05-15 11:50:00,143.29,143.37,143.02,143.04,2500.0,115.6731,115.7377,115.4552,115.4713,2500.0
2007-05-15 11:55:00,143.1,143.19,142.99,142.99,2800.0,115.5197,115.5924,115.4309,115.4309,2800.0
2007-05-15 12:00:00,143.08,143.12,142.75,142.85,2700.0,115.5036,115.5359,115.2372,115.3179,2700.0
2007-05-15 12:05:00,142.9,142.9,142.7,142.7,2500.0,115.3583,115.3583,115.1968,115.1968,2500.0
2007-05-15 12:10:00,142.8,143.11,142.75,143.07,3000.0,115.2776,115.5278,115.2372,115.4955,3000.0
2007-05-15 12:15:00,143.09,143.13,142.37,142.53,11000.0,115.5117,115.544,114.9304,115.0596,11000.0
2007-05-15 12:20:00,142.51,142.59,142.45,142.45,2600.0,115.0435,115.108,114.995,114.995,2600.0
2007-05-15 12:25:00,142.51,142.99,142.48,142.98,2500.0,115.0435,115.4309,115.0192,115.4229,2500.0
2007-05-15 12:30:00,142.91,142.91,142.44,142.61,6900.0,115.3664,115.3664,114.9869,115.1242,6900.0
2007-05-15 12:35:00,142.58,142.7,142.58,142.66,2000.0,115.1,115.1968,115.1,115.1645,2000.0
2007-05-15 12:40:00,142.7,142.87,142.68,142.82,4400.0,115.1968,115.3341,115.1807,115.2937,4400.0
2007-05-15 12:45:00,142.73,142.87,142.58,142.71,3500.0,115.2211,115.3341,115.1,115.2049,3500.0
2007-05-15 12:50:00,142.7,142.76,142.1,142.15,17500.0,115.1968,115.2453,114.7125,114.7528,17500.0
2007-05-15 12:55:00,142.14,142.4,142.13,142.4,17000.0,114.7448,114.9547,114.7367,114.9547,17000.0
2007-05-15 13:00:00,142.38,142.45,142.06,142.16,13800.0,114.9385,114.995,114.6802,114.7609,13800.0
2007-05-15 13:05:00,142.17,142.18,142.02,142.02,12700.0,114.769,114.7771,114.6479,114.6479,12700.0
2007-05-15 13:10:00,142.02,142.26,142.02,142.22,7100.0,114.6479,114.8416,114.6479,114.8093,7100.0
2007-05-15 13:15:00,142.22,142.35,142.12,142.13,7400.0,114.8093,114.9143,114.7286,114.7367,7400.0
2007-05-15 13:20:00,142.13,142.14,142.04,142.04,5900.0,114.7367,114.7448,114.664,114.664,5900.0
2007-05-15 13:25:00,142.02,142.12,141.96,141.96,4800.0,114.6479,114.7286,114.5995,114.5995,4800.0
2007-05-15 13:30:00,141.98,142.08,141.96,142.07,9900.0,114.6156,114.6963,114.5995,114.6883,9900.0
2007-05-15 13:35:00,142.06,142.1,141.96,142.0,9100.0,114.6802,114.7125,114.5995,114.6318,9100.0
2007-05-15 13:40:00,141.99,141.99,141.6,141.66,19000.0,114.6237,114.6237,114.3088,114.3573,19000.0
2007-05-15 13:45:00,141.59,141.63,141.38,141.39,20200.0,114.3008,114.3331,114.1312,114.1393,20200.0
2007-05-15 13:50:00,141.38,141.81,141.35,141.47,17100.0,114.1312,114.4784,114.107,114.2039,17100.0
2007-05-15 13:55:00,141.48,141.68,141.39,141.53,14700.0,114.212,114.3734,114.1393,114.2523,14700.0
2007-05-15 14:00:00,141.54,141.54,141.26,141.3,7400.0,114.2604,114.2604,114.0344,114.0667,7400.0
2007-05-15 14:05:00,141.3,141.68,141.27,141.68,7000.0,114.0667,114.3734,114.0424,114.3734,7000.0
2007-05-15 14:10:00,141.61,141.62,140.92,141.13,17800.0,114.3169,114.325,113.7599,113.9294,17800.0
2007-05-15 14:15:00,141.2,141.32,140.88,140.95,13100.0,113.9859,114.0828,113.7276,113.7841,13100.0
2007-05-15 14:20:00,140.98,141.16,140.61,140.94,26300.0,113.8083,113.9536,113.5097,113.776,26300.0
2007-05-15 14:25:00,140.88,141.13,140.87,140.97,7400.0,113.7276,113.9294,113.7195,113.8003,7400.0
2007-05-15 14:30:00,141.04,141.18,140.98,141.0,6200.0,113.8568,113.9698,113.8083,113.8245,6200.0
2007-05-15 14:35:00,140.99,141.04,140.56,140.67,6600.0,113.8164,113.8568,113.4693,113.5581,6600.0
2007-05-15 14:40:00,140.67,140.74,140.29,140.3,8700.0,113.5581,113.6146,113.2513,113.2594,8700.0
2007-05-15 14:45:00,140.22,140.27,139.75,139.95,29400.0,113.1948,113.2352,112.8154,112.9769,29400.0
2007-05-15 14:50:00,139.89,140.24,139.89,139.89,19100.0,112.9284,113.211,112.9284,112.9284,19100.0
2007-05-15 14:55:00,139.93,140.55,139.89,140.46,18500.0,112.9607,113.4612,112.9284,113.3886,18500.0
2007-05-15 15:00:00,140.52,140.73,140.25,140.25,13200.0,113.437,113.6065,113.219,113.219,13200.0
2007-05-15 15:05:00,140.24,140.29,139.66,140.03,32200.0,113.211,113.2513,112.7427,113.0414,32200.0
2007-05-15 15:10:00,140.07,140.23,139.95,140.04,9700.0,113.0737,113.2029,112.9769,113.0495,9700.0
2007-05-15 15:15:00,140.04,140.04,139.74,139.85,10600.0,113.0495,113.0495,112.8073,112.8961,10600.0
2007-05-15 15:20:00,139.85,139.85,139.51,139.55,15600.0,112.8961,112.8961,112.6217,112.6539,15600.0
2007-05-15 15:25:00,139.59,139.79,139.47,139.6,27400.0,112.6862,112.8477,112.5894,112.6943,27400.0
2007-05-15 15:30:00,139.61,140.09,139.55,139.98,13500.0,112.7024,113.0899,112.6539,113.0011,13500.0
2007-05-15 15:35:00,140.0,140.19,140.0,140.19,15000.0,113.0172,113.1706,113.0172,113.1706,15000.0
2007-05-15 15:40:00,140.19,140.19,139.9,139.91,12400.0,113.1706,113.1706,112.9365,112.9446,12400.0
2007-05-15 15:45:00,139.91,139.91,139.35,139.48,14700.0,112.9446,112.9446,112.4925,112.5974,14700.0
2007-05-15 15:50:00,139.42,140.0,139.39,140.0,23100.0,112.549,113.0172,112.5248,113.0172,23100.0
2007-05-15 15:55:00,140.0,140.06,139.93,139.99,11900.0,113.0172,113.0657,112.9607,113.0091,11900.0
2007-05-16 09:30:00,141.11,141.19,141.11,141.19,4500.0,113.9133,113.9779,113.9133,113.9779,4500.0
2007-05-16 09:35:00,141.19,142.13,141.19,141.9,4400.0,113.9779,114.7367,113.9779,114.551,4400.0
2007-05-16 09:40:00,141.96,142.59,141.92,141.96,8300.0,114.5995,115.108,114.5672,114.5995,8300.0
2007-05-16 09:45:00,141.92,142.03,141.01,141.39,16900.0,114.5672,114.656,113.8326,114.1393,16900.0
2007-05-16 09:50:00,141.4,141.45,140.97,141.07,13400.0,114.1474,114.1878,113.8003,113.881,13400.0
2007-05-16 09:55:00,141.22,141.35,141.11,141.28,18700.0,114.0021,114.107,113.9133,114.0505,18700.0
2007-05-16 10:00:00,141.26,141.29,140.33,140.47,19100.0,114.0344,114.0586,113.2836,113.3966,19100.0
2007-05-16 10:05:00,140.56,140.65,140.42,140.42,5400.0,113.4693,113.5419,113.3563,113.3563,5400.0
2007-05-16 10:10:00,140.4,140.8,140.39,140.68,11100.0,113.3401,113.663,113.3321,113.5662,11100.0
2007-05-16 10:15:00,140.65,140.65,140.05,140.05,8400.0,113.5419,113.5419,113.0576,113.0576,8400.0
2007-05-16 10:20:00,140.1,140.29,140.05,140.11,4500.0,113.0979,113.2513,113.0576,113.106,4500.0
2007-05-16 10:25:00,140.21,140.21,140.1,140.19,1700.0,113.1867,113.1867,113.0979,113.1706,1700.0
2007-05-16 10:30:00,140.09,140.3,140.0,140.1,6700.0,113.0899,113.2594,113.0172,113.0979,6700.0
2007-05-16 10:35:00,140.03,140.05,139.89,139.98,4300.0,113.0414,113.0576,112.9284,113.0011,4300.0
2007-05-16 10:40:00,139.88,140.23,139.8,140.1,7100.0,112.9203,113.2029,112.8558,113.0979,7100.0
2007-05-16 10:45:00,140.07,140.07,139.77,139.9,6700.0,113.0737,113.0737,112.8315,112.9365,6700.0
2007-05-16 10:50:00,139.95,140.0,139.6,139.63,4000.0,112.9769,113.0172,112.6943,112.7185,4000.0
2007-05-16 10:55:00,139.59,139.67,139.26,139.52,11500.0,112.6862,112.7508,112.4198,112.6297,11500.0
2007-05-16 11:00:00,139.5,140.18,139.49,139.79,26200.0,112.6136,113.1625,112.6055,112.8477,26200.0
2007-05-16 11:05:00,139.8,139.82,139.32,139.5,13300.0,112.8558,112.8719,112.4683,112.6136,13300.0
2007-05-16 11:10:00,139.5,139.5,139.18,139.28,5300.0,112.6136,112.6136,112.3553,112.436,5300.0
2007-05-16 11:15:00,139.29,140.0,139.23,140.0,4800.0,112.4441,113.0172,112.3956,113.0172,4800.0
2007-05-16 11:20:00,139.94,140.12,139.73,139.74,11200.0,112.9688,113.1141,112.7993,112.8073,11200.0
2007-05-16 11:25:00,139.73,139.98,139.73,139.9,5400.0,112.7993,113.0011,112.7993,112.9365,5400.0
2007-05-16 11:30:00,139.89,140.0,139.89,140.0,13600.0,112.9284,113.0172,112.9284,113.0172,13600.0
2007-05-16 11:35:00,140.0,140.03,139.87,139.87,13900.0,113.0172,113.0414,112.9123,112.9123,13900.0
2007-05-16 11:40:00,139.87,140.0,139.8,139.98,4300.0,112.9123,113.0172,112.8558,113.0011,4300.0
2007-05-16 11:45:00,139.88,139.99,139.85,139.87,1200.0,112.9203,113.0091,112.8961,112.9123,1200.0
2007-05-16 11:50:00,139.97,140.0,139.94,140.0,5000.0,112.993,113.0172,112.9688,113.0172,5000.0
2007-05-16 11:55:00,140.0,140.0,139.92,140.0,3100.0,113.0172,113.0172,112.9526,113.0172,3100.0
2007-05-16 12:00:00,139.86,139.92,139.86,139.91,1400.0,112.9042,112.9526,112.9042,112.9446,1400.0
2007-05-16 12:05:00,139.89,139.97,139.69,139.77,4300.0,112.9284,112.993,112.767,112.8315,4300.0
2007-05-16 12:10:00,139.79,139.79,139.67,139.79,3100.0,112.8477,112.8477,112.7508,112.8477,3100.0
2007-05-16 12:15:00,139.84,140.0,139.81,139.98,3200.0,112.8881,113.0172,112.8638,113.0011,3200.0
2007-05-16 12:20:00,139.91,139.94,139.74,139.93,3100.0,112.9446,112.9688,112.8073,112.9607,3100.0
2007-05-16 12:25:00,139.86,139.98,139.8,139.94,3000.0,112.9042,113.0011,112.8558,112.9688,3000.0
2007-05-16 12:30:00,139.87,139.95,139.79,139.94,2200.0,112.9123,112.9769,112.8477,112.9688,2200.0
2007-05-16 12:35:00,139.87,139.94,139.73,139.76,1900.0,112.9123,112.9688,112.7993,112.8235,1900.0
2007-05-16 12:40:00,139.76,139.76,139.56,139.67,1600.0,112.8235,112.8235,112.662,112.7508,1600.0
2007-05-16 12:45:00,139.67,139.8,139.65,139.66,2400.0,112.7508,112.8558,112.7347,112.7427,2400.0
2007-05-16 12:50:00,139.65,139.8,139.61,139.74,1700.0,112.7347,112.8558,112.7024,112.8073,1700.0
2007-05-16 12:55:00,139.75,139.8,139.67,139.74,1700.0,112.8154,112.8558,112.7508,112.8073,1700.0
2007-05-16 13:00:00,139.75,139.79,139.7,139.75,900.0,112.8154,112.8477,112.775,112.8154,900.0
2007-05-16 13:05:00,139.7,139.7,139.48,139.48,6400.0,112.775,112.775,112.5974,112.5974,6400.0
2007-05-16 13:10:00,139.54,139.55,139.53,139.55,500.0,112.6459,112.6539,112.6378,112.6539,500.0
2007-05-16 13:15:00,139.57,139.77,139.57,139.77,900.0,112.6701,112.8315,112.6701,112.8315,900.0
2007-05-16 13:20:00,139.8,140.07,139.8,139.99,2700.0,112.8558,113.0737,112.8558,113.0091,2700.0
2007-05-16 13:25:00,139.99,139.99,139.84,139.88,1100.0,113.0091,113.0091,112.8881,112.9203,1100.0
2007-05-16 13:30:00,139.9,139.98,139.9,139.98,900.0,112.9365,113.0011,112.9365,113.0011,900.0
2007-05-16 13:35:00,140.04,140.19,140.0,140.15,3200.0,113.0495,113.1706,113.0172,113.1383,3200.0
2007-05-16 13:40:00,140.2,140.32,139.91,140.26,4900.0,113.1787,113.2755,112.9446,113.2271,4900.0
2007-05-16 13:45:00,140.3,140.75,140.3,140.69,22600.0,113.2594,113.6227,113.2594,113.5742,22600.0
2007-05-16 13:50:00,140.75,141.06,140.69,141.0,15800.0,113.6227,113.8729,113.5742,113.8245,15800.0
2007-05-16 13:55:00,140.98,140.99,140.45,140.79,18600.0,113.8083,113.8164,113.3805,113.655,18600.0
2007-05-16 14:00:00,140.74,140.95,140.64,140.85,9800.0,113.6146,113.7841,113.5339,113.7034,9800.0
2007-05-16 14:05:00,140.87,141.06,140.79,141.05,8200.0,113.7195,113.8729,113.655,113.8648,8200.0
2007-05-16 14:10:00,141.06,141.35,141.06,141.28,12600.0,113.8729,114.107,113.8729,114.0505,12600.0
2007-05-16 14:15:00,141.28,141.49,141.23,141.41,29200.0,114.0505,114.22,114.0102,114.1555,29200.0
2007-05-16 14:20:00,141.38,141.55,141.26,141.34,7800.0,114.1312,114.2685,114.0344,114.099,7800.0
2007-05-16 14:25:00,141.32,141.45,141.24,141.33,23300.0,114.0828,114.1878,114.0182,114.0909,23300.0
2007-05-16 14:30:00,141.33,141.43,141.21,141.25,19900.0,114.0909,114.1716,113.994,114.0263,19900.0
2007-05-16 14:35:00,141.26,141.37,141.24,141.35,5500.0,114.0344,114.1232,114.0182,114.107,5500.0
2007-05-16 14:40:00,141.35,141.53,141.35,141.49,3200.0,114.107,114.2523,114.107,114.22,3200.0
2007-05-16 14:45:00,141.4,141.45,141.15,141.15,24600.0,114.1474,114.1878,113.9456,113.9456,24600.0
2007-05-16 14:50:00,141.17,141.17,141.0,141.0,9100.0,113.9617,113.9617,113.8245,113.8245,9100.0
2007-05-16 14:55:00,141.0,141.15,140.97,141.1,16400.0,113.8245,113.9456,113.8003,113.9052,16400.0
2007-05-16 15:00:00,141.06,141.17,140.95,141.11,9000.0,113.8729,113.9617,113.7841,113.9133,9000.0
2007-05-16 15:05:00,141.0,141.17,140.98,141.11,5200.0,113.8245,113.9617,113.8083,113.9133,5200.0
2007-05-16 15:10:00,141.08,141.19,141.0,141.1,8000.0,113.8891,113.9779,113.8245,113.9052,8000.0
2007-05-16 15:15:00,141.1,141.12,140.98,141.07,15100.0,113.9052,113.9214,113.8083,113.881,15100.0
2007-05-16 15:20:00,141.07,141.49,140.97,141.37,50900.0,113.881,114.22,113.8003,114.1232,50900.0
2007-05-16 15:25:00,141.36,141.43,141.2,141.35,10000.0,114.1151,114.1716,113.9859,114.107,10000.0
2007-05-16 15:30:00,141.37,141.65,141.36,141.5,23800.0,114.1232,114.3492,114.1151,114.2281,23800.0
2007-05-16 15:35:00,141.5,141.6,141.27,141.27,20300.0,114.2281,114.3088,114.0424,114.0424,20300.0
2007-05-16 15:40:00,141.33,141.44,141.32,141.32,8000.0,114.0909,114.1797,114.0828,114.0828,8000.0
2007-05-16 15:45:00,141.32,141.32,141.15,141.15,13700.0,114.0828,114.0828,113.9456,113.9456,13700.0
2007-05-16 15:50:00,141.2,141.54,141.15,141.53,18800.0,113.9859,114.2604,113.9456,114.2523,18800.0
2007-05-16 15:55:00,141.48,141.82,141.39,141.67,43000.0,114.212,114.4864,114.1393,114.3654,43000.0
2007-05-17 09:30:00,141.36,141.37,140.4,140.43,3000.0,114.1151,114.1232,113.3401,113.3643,3000.0
2007-05-17 09:35:00,140.56,140.56,140.04,140.15,3700.0,113.4693,113.4693,113.0495,113.1383,3700.0
2007-05-17 09:40:00,140.14,140.34,139.75,139.75,3200.0,113.1302,113.2917,112.8154,112.8154,3200.0
2007-05-17 09:45:00,139.78,140.07,139.74,139.99,5400.0,112.8396,113.0737,112.8073,113.0091,5400.0
2007-05-17 09:50:00,139.97,140.03,139.78,139.95,3100.0,112.993,113.0414,112.8396,112.9769,3100.0
2007-05-17 09:55:00,140.06,140.48,139.96,140.05,27800.0,113.0657,113.4047,112.9849,113.0576,27800.0
2007-05-17 10:00:00,140.05,140.66,139.77,140.6,23800.0,113.0576,113.55,112.8315,113.5016,23800.0
2007-05-17 10:05:00,140.6,141.1,140.54,140.74,9700.0,113.5016,113.9052,113.4531,113.6146,9700.0
2007-05-17 10:10:00,140.85,141.15,140.77,140.81,14500.0,113.7034,113.9456,113.6388,113.6711,14500.0
2007-05-17 10:15:00,140.87,141.31,140.77,141.16,8400.0,113.7195,114.0747,113.6388,113.9536,8400.0
2007-05-17 10:20:00,141.16,141.16,140.98,141.02,7600.0,113.9536,113.9536,113.8083,113.8406,7600.0
2007-05-17 10:25:00,141.09,141.1,140.98,140.98,2800.0,113.8971,113.9052,113.8083,113.8083,2800.0
2007-05-17 10:30:00,141.06,141.1,141.0,141.05,6000.0,113.8729,113.9052,113.8245,113.8648,6000.0
2007-05-17 10:35:00,141.02,141.08,140.75,140.87,6900.0,113.8406,113.8891,113.6227,113.7195,6900.0
2007-05-17 10:40:00,140.81,141.0,140.81,140.81,5200.0,113.6711,113.8245,113.6711,113.6711,5200.0
2007-05-17 10:45:00,140.85,141.1,140.8,141.1,7300.0,113.7034,113.9052,113.663,113.9052,7300.0
2007-05-17 10:50:00,141.07,141.1,141.02,141.06,3100.0,113.881,113.9052,113.8406,113.8729,3100.0
2007-05-17 10:55:00,141.04,141.1,141.03,141.1,1200.0,113.8568,113.9052,113.8487,113.9052,1200.0
2007-05-17 11:00:00,141.1,141.1,140.9,140.9,7300.0,113.9052,113.9052,113.7438,113.7438,7300.0
2007-05-17 11:05:00,141.0,141.25,140.95,141.06,4600.0,113.8245,114.0263,113.7841,113.8729,4600.0
2007-05-17 11:10:00,141.05,141.11,141.01,141.06,1200.0,113.8648,113.9133,113.8326,113.8729,1200.0
2007-05-17 11:15:00,141.03,141.09,141.02,141.05,1000.0,113.8487,113.8971,113.8406,113.8648,1000.0
2007-05-17 11:20:00,141.09,141.09,140.82,140.87,4900.0,113.8971,113.8971,113.6792,113.7195,4900.0
2007-05-17 11:25:00,140.85,140.85,140.77,140.77,1700.0,113.7034,113.7034,113.6388,113.6388,1700.0
2007-05-17 11:30:00,140.79,140.84,140.76,140.84,1200.0,113.655,113.6953,113.6307,113.6953,1200.0
2007-05-17 11:35:00,140.9,140.92,140.86,140.86,3200.0,113.7438,113.7599,113.7115,113.7115,3200.0
2007-05-17 11:40:00,140.86,141.01,140.86,141.01,4600.0,113.7115,113.8326,113.7115,113.8326,4600.0
2007-05-17 11:45:00,141.02,141.51,141.02,141.43,6600.0,113.8406,114.2362,113.8406,114.1716,6600.0
2007-05-17 11:50:00,141.5,141.5,141.25,141.28,4200.0,114.2281,114.2281,114.0263,114.0505,4200.0
2007-05-17 11:55:00,141.25,141.25,141.17,141.18,800.0,114.0263,114.0263,113.9617,113.9698,800.0
2007-05-17 12:00:00,141.21,141.26,140.78,140.78,6600.0,113.994,114.0344,113.6469,113.6469,6600.0
2007-05-17 12:05:00,140.87,141.13,140.76,141.13,8800.0,113.7195,113.9294,113.6307,113.9294,8800.0
2007-05-17 12:10:00,141.23,141.27,141.05,141.21,5300.0,114.0102,114.0424,113.8648,113.994,5300.0
2007-05-17 12:15:00,141.22,141.29,141.0,141.06,2300.0,114.0021,114.0586,113.8245,113.8729,2300.0
2007-05-17 12:20:00,141.0,141.0,140.79,140.79,4900.0,113.8245,113.8245,113.655,113.655,4900.0
2007-05-17 12:25:00,140.75,140.85,140.75,140.83,2000.0,113.6227,113.7034,113.6227,113.6873,2000.0
2007-05-17 12:30:00,140.83,140.88,140.78,140.81,2500.0,113.6873,113.7276,113.6469,113.6711,2500.0
2007-05-17 12:35:00,140.85,140.85,140.54,140.64,3600.0,113.7034,113.7034,113.4531,113.5339,3600.0
2007-05-17 12:40:00,140.67,140.76,140.67,140.67,2500.0,113.5581,113.6307,113.5581,113.5581,2500.0
2007-05-17 12:45:00,140.69,140.75,140.67,140.75,1000.0,113.5742,113.6227,113.5581,113.6227,1000.0
2007-05-17 12:50:00,140.81,140.93,140.79,140.93,5500.0,113.6711,113.768,113.655,113.768,5500.0
2007-05-17 12:55:00,140.93,140.95,140.87,140.9,2000.0,113.768,113.7841,113.7195,113.7438,2000.0
2007-05-17 13:00:00,140.9,140.9,140.56,140.59,13600.0,113.7438,113.7438,113.4693,113.4935,13600.0
2007-05-17 13:05:00,140.76,140.76,140.5,140.67,7000.0,113.6307,113.6307,113.4209,113.5581,7000.0
2007-05-17 13:10:00,140.67,140.7,140.62,140.7,2300.0,113.5581,113.5823,113.5177,113.5823,2300.0
2007-05-17 13:15:00,140.71,140.76,140.71,140.76,2100.0,113.5904,113.6307,113.5904,113.6307,2100.0
2007-05-17 13:20:00,140.74,140.87,140.74,140.87,2300.0,113.6146,113.7195,113.6146,113.7195,2300.0
2007-05-17 13:25:00,140.85,141.08,140.8,141.05,3300.0,113.7034,113.8891,113.663,113.8648,3300.0
2007-05-17 13:30:00,141.09,141.49,141.09,141.49,4400.0,113.8971,114.22,113.8971,114.22,4400.0
2007-05-17 13:35:00,141.47,141.47,141.34,141.37,1800.0,114.2039,114.2039,114.099,114.1232,1800.0
2007-05-17 13:40:00,141.3,141.33,141.28,141.32,2200.0,114.0667,114.0909,114.0505,114.0828,2200.0
2007-05-17 13:45:00,141.33,141.79,141.33,141.6,11500.0,114.0909,114.4622,114.0909,114.3088,11500.0
2007-05-17 13:50:00,141.59,141.6,141.36,141.39,4100.0,114.3008,114.3088,114.1151,114.1393,4100.0
2007-05-17 13:55:00,141.37,141.43,141.27,141.43,3200.0,114.1232,114.1716,114.0424,114.1716,3200.0
2007-05-17 14:00:00,141.5,141.51,141.33,141.34,4300.0,114.2281,114.2362,114.0909,114.099,4300.0
2007-05-17 14:05:00,141.33,141.45,141.33,141.38,4700.0,114.0909,114.1878,114.0909,114.1312,4700.0
2007-05-17 14:10:00,141.39,141.81,141.37,141.81,6900.0,114.1393,114.4784,114.1232,114.4784,6900.0
2007-05-17 14:15:00,141.8,141.92,141.7,141.9,8500.0,114.4703,114.5672,114.3896,114.551,8500.0
2007-05-17 14:20:00,141.92,142.19,141.92,141.98,5400.0,114.5672,114.7851,114.5672,114.6156,5400.0
2007-05-17 14:25:00,142.07,142.23,142.02,142.17,2800.0,114.6883,114.8174,114.6479,114.769,2800.0
2007-05-17 14:30:00,142.16,142.22,142.13,142.22,2900.0,114.7609,114.8093,114.7367,114.8093,2900.0
2007-05-17 14:35:00,142.15,142.21,142.08,142.08,3200.0,114.7528,114.8013,114.6963,114.6963,3200.0
2007-05-17 14:40:00,142.07,142.13,142.01,142.11,2600.0,114.6883,114.7367,114.6398,114.7206,2600.0
2007-05-17 14:45:00,142.1,142.23,142.0,142.09,15100.0,114.7125,114.8174,114.6318,114.7044,15100.0
2007-05-17 14:50:00,142.09,142.49,142.09,142.49,3900.0,114.7044,115.0273,114.7044,115.0273,3900.0
2007-05-17 14:55:00,142.54,142.67,142.41,142.67,18500.0,115.0677,115.1726,114.9627,115.1726,18500.0
2007-05-17 15:00:00,142.66,142.67,142.5,142.67,7700.0,115.1645,115.1726,115.0354,115.1726,7700.0
2007-05-17 15:05:00,142.67,142.67,142.48,142.49,9200.0,115.1726,115.1726,115.0192,115.0273,9200.0
2007-05-17 15:10:00,142.47,142.72,142.47,142.72,8400.0,115.0112,115.213,115.0112,115.213,8400.0
2007-05-17 15:15:00,142.72,143.78,142.63,143.13,62400.0,115.213,116.0687,115.1403,115.544,62400.0
2007-05-17 15:20:00,143.09,143.12,142.9,143.12,13800.0,115.5117,115.5359,115.3583,115.5359,13800.0
2007-05-17 15:25:00,143.05,143.19,143.03,143.05,12500.0,115.4794,115.5924,115.4632,115.4794,12500.0
2007-05-17 15:30:00,143.05,143.28,143.05,143.16,14300.0,115.4794,115.6651,115.4794,115.5682,14300.0
2007-05-17 15:35:00,143.16,143.37,142.95,142.96,25900.0,115.5682,115.7377,115.3987,115.4067,25900.0
2007-05-17 15:40:00,142.96,143.02,142.57,142.7,11200.0,115.4067,115.4552,115.0919,115.1968,11200.0
2007-05-17 15:45:00,142.69,143.04,142.66,142.92,11100.0,115.1888,115.4713,115.1645,115.3744,11100.0
2007-05-17 15:50:00,142.92,142.92,142.6,142.68,13300.0,115.3744,115.3744,115.1161,115.1807,13300.0
2007-05-17 15:55:00,142.68,142.72,142.33,142.51,18500.0,115.1807,115.213,114.8981,115.0435,18500.0
2007-05-18 09:30:00,143.03,143.47,143.03,143.23,7000.0,115.4632,115.8184,115.4632,115.6247,7000.0
2007-05-18 09:35:00,143.21,143.49,143.06,143.23,4200.0,115.6085,115.8346,115.4875,115.6247,4200.0
2007-05-18 09:40:00,143.22,143.23,142.58,142.89,8800.0,115.6166,115.6247,115.1,115.3502,8800.0
2007-05-18 09:45:00,142.9,143.18,142.48,142.5,12800.0,115.3583,115.5843,115.0192,115.0354,12800.0
2007-05-18 09:50:00,142.48,142.78,142.48,142.67,9400.0,115.0192,115.2614,115.0192,115.1726,9400.0
2007-05-18 09:55:00,142.56,142.8,142.56,142.8,7200.0,115.0838,115.2776,115.0838,115.2776,7200.0
2007-05-18 10:00:00,142.89,143.32,142.89,143.16,12200.0,115.3502,115.6973,115.3502,115.5682,12200.0
2007-05-18 10:05:00,143.16,143.44,143.05,143.32,8300.0,115.5682,115.7942,115.4794,115.6973,8300.0
2007-05-18 10:10:00,143.39,144.12,143.34,143.77,19300.0,115.7539,116.3432,115.7135,116.0606,19300.0
2007-05-18 10:15:00,143.76,143.85,143.55,143.63,7200.0,116.0525,116.1252,115.883,115.9476,7200.0
2007-05-18 10:20:00,143.62,143.74,143.62,143.68,7900.0,115.9395,116.0364,115.9395,115.988,7900.0
2007-05-18 10:25:00,143.67,143.74,143.5,143.55,7700.0,115.9799,116.0364,115.8427,115.883,7700.0
2007-05-18 10:30:00,143.54,143.71,143.42,143.52,9000.0,115.8749,116.0122,115.7781,115.8588,9000.0
2007-05-18 10:35:00,143.5,143.59,143.27,143.27,4900.0,115.8427,115.9153,115.657,115.657,4900.0
2007-05-18 10:40:00,143.27,143.6,143.27,143.46,8900.0,115.657,115.9234,115.657,115.8104,8900.0
2007-05-18 10:45:00,143.46,143.55,143.28,143.55,6600.0,115.8104,115.883,115.6651,115.883,6600.0
2007-05-18 10:50:00,143.62,143.73,143.44,143.57,5000.0,115.9395,116.0283,115.7942,115.8992,5000.0
2007-05-18 10:55:00,143.57,143.91,143.57,143.68,6400.0,115.8992,116.1736,115.8992,115.988,6400.0
2007-05-18 11:00:00,143.68,143.68,143.48,143.48,3700.0,115.988,115.988,115.8265,115.8265,3700.0
2007-05-18 11:05:00,143.48,143.66,143.35,143.42,6100.0,115.8265,115.9718,115.7216,115.7781,6100.0
2007-05-18 11:10:00,143.43,143.47,143.3,143.32,5400.0,115.7861,115.8184,115.6812,115.6973,5400.0
2007-05-18 11:15:00,143.32,143.35,143.22,143.34,3300.0,115.6973,115.7216,115.6166,115.7135,3300.0
2007-05-18 11:20:00,143.29,143.42,143.29,143.35,6300.0,115.6731,115.7781,115.6731,115.7216,6300.0
2007-05-18 11:25:00,143.31,143.85,143.27,143.83,4200.0,115.6893,116.1252,115.657,116.109,4200.0
2007-05-18 11:30:00,143.85,144.06,143.6,143.6,12500.0,116.1252,116.2947,115.9234,115.9234,12500.0
2007-05-18 11:35:00,143.6,143.61,143.25,143.39,8200.0,115.9234,115.9314,115.6408,115.7539,8200.0
2007-05-18 11:40:00,143.38,143.38,143.29,143.3,4200.0,115.7458,115.7458,115.6731,115.6812,4200.0
2007-05-18 11:45:00,143.35,143.41,143.05,143.05,11300.0,115.7216,115.77,115.4794,115.4794,11300.0
2007-05-18 11:50:00,143.03,143.33,142.97,143.33,7300.0,115.4632,115.7054,115.4148,115.7054,7300.0
2007-05-18 11:55:00,143.33,143.33,143.15,143.16,6800.0,115.7054,115.7054,115.5601,115.5682,6800.0
2007-05-18 12:00:00,143.14,143.7,143.1,143.53,11300.0,115.552,116.0041,115.5197,115.8669,11300.0
2007-05-18 12:05:00,143.44,143.44,143.34,143.34,4000.0,115.7942,115.7942,115.7135,115.7135,4000.0
2007-05-18 12:10:00,143.34,143.4,143.27,143.35,8200.0,115.7135,115.7619,115.657,115.7216,8200.0
2007-05-18 12:15:00,143.36,143.36,143.23,143.26,6600.0,115.7296,115.7296,115.6247,115.6489,6600.0
2007-05-18 12:20:00,143.25,143.41,143.21,143.29,8600.0,115.6408,115.77,115.6085,115.6731,8600.0
2007-05-18 12:25:00,143.31,143.47,143.28,143.42,4500.0,115.6893,115.8184,115.6651,115.7781,4500.0
2007-05-18 12:30:00,143.47,143.47,143.24,143.39,4400.0,115.8184,115.8184,115.6328,115.7539,4400.0
2007-05-18 12:35:00,143.4,143.57,143.4,143.52,4800.0,115.7619,115.8992,115.7619,115.8588,4800.0
2007-05-18 12:40:00,143.53,143.9,143.53,143.79,8300.0,115.8669,116.1656,115.8669,116.0768,8300.0
2007-05-18 12:45:00,143.86,144.11,143.6,143.6,5700.0,116.1333,116.3351,115.9234,115.9234,5700.0
2007-05-18 12:50:00,143.6,143.76,143.56,143.57,5100.0,115.9234,116.0525,115.8911,115.8992,5100.0
2007-05-18 12:55:00,143.6,143.91,143.56,143.83,3600.0,115.9234,116.1736,115.8911,116.109,3600.0
2007-05-18 13:00:00,143.89,143.96,143.84,143.89,2600.0,116.1575,116.214,116.1171,116.1575,2600.0
2007-05-18 13:05:00,143.97,144.0,143.79,143.79,5800.0,116.2221,116.2463,116.0768,116.0768,5800.0
2007-05-18 13:10:00,143.73,143.86,143.64,143.84,3200.0,116.0283,116.1333,115.9557,116.1171,3200.0
2007-05-18 13:15:00,143.88,143.88,143.77,143.77,3400.0,116.1494,116.1494,116.0606,116.0606,3400.0
2007-05-18 13:20:00,143.78,143.78,143.67,143.77,3000.0,116.0687,116.0687,115.9799,116.0606,3000.0
2007-05-18 13:25:00,143.76,143.76,143.62,143.7,1900.0,116.0525,116.0525,115.9395,116.0041,1900.0
2007-05-18 13:30:00,143.71,143.86,143.71,143.78,3400.0,116.0122,116.1333,116.0122,116.0687,3400.0
2007-05-18 13:35:00,143.75,143.77,143.46,143.46,7900.0,116.0445,116.0606,115.8104,115.8104,7900.0
2007-05-18 13:40:00,143.54,143.63,143.5,143.58,2700.0,115.8749,115.9476,115.8427,115.9072,2700.0
2007-05-18 13:45:00,143.59,143.74,143.59,143.72,6000.0,115.9153,116.0364,115.9153,116.0202,6000.0
2007-05-18 13:50:00,143.74,143.76,143.65,143.71,6600.0,116.0364,116.0525,115.9637,116.0122,6600.0
2007-05-18 13:55:00,143.69,143.74,143.66,143.74,4300.0,115.996,116.0364,115.9718,116.0364,4300.0
2007-05-18 14:00:00,143.69,143.77,143.57,143.57,10100.0,115.996,116.0606,115.8992,115.8992,10100.0
2007-05-18 14:05:00,143.58,143.77,143.45,143.71,8600.0,115.9072,116.0606,115.8023,116.0122,8600.0
2007-05-18 14:10:00,143.7,143.84,143.7,143.72,6000.0,116.0041,116.1171,116.0041,116.0202,6000.0
2007-05-18 14:15:00,143.72,143.79,143.69,143.77,10300.0,116.0202,116.0768,115.996,116.0606,10300.0
2007-05-18 14:20:00,143.77,144.03,143.77,143.84,12800.0,116.0606,116.2705,116.0606,116.1171,12800.0
2007-05-18 14:25:00,143.81,143.89,143.71,143.72,4400.0,116.0929,116.1575,116.0122,116.0202,4400.0
2007-05-18 14:30:00,143.79,143.87,143.64,143.68,4400.0,116.0768,116.1413,115.9557,115.988,4400.0
2007-05-18 14:35:00,143.64,143.73,143.62,143.69,4600.0,115.9557,116.0283,115.9395,115.996,4600.0
2007-05-18 14:40:00,143.66,143.72,143.36,143.43,7600.0,115.9718,116.0202,115.7296,115.7861,7600.0
2007-05-18 14:45:00,143.43,143.44,143.14,143.35,9000.0,115.7861,115.7942,115.552,115.7216,9000.0
2007-05-18 14:50:00,143.34,143.54,143.33,143.5,3900.0,115.7135,115.8749,115.7054,115.8427,3900.0
2007-05-18 14:55:00,143.51,143.64,143.43,143.44,6100.0,115.8507,115.9557,115.7861,115.7942,6100.0
2007-05-18 15:00:00,143.46,143.59,143.44,143.59,6000.0,115.8104,115.9153,115.7942,115.9153,6000.0
2007-05-18 15:05:00,143.52,143.56,143.4,143.44,4600.0,115.8588,115.8911,115.7619,115.7942,4600.0
2007-05-18 15:10:00,143.5,143.6,143.44,143.54,5500.0,115.8427,115.9234,115.7942,115.8749,5500.0
2007-05-18 15:15:00,143.6,143.76,143.54,143.72,6200.0,115.9234,116.0525,115.8749,116.0202,6200.0
2007-05-18 15:20:00,143.72,143.8,143.59,143.6,5400.0,116.0202,116.0848,115.9153,115.9234,5400.0
2007-05-18 15:25:00,143.6,143.69,143.49,143.5,13500.0,115.9234,115.996,115.8346,115.8427,13500.0
2007-05-18 15:30:00,143.5,143.5,143.33,143.33,8500.0,115.8427,115.8427,115.7054,115.7054,8500.0
2007-05-18 15:35:00,143.33,143.51,143.33,143.44,7200.0,115.7054,115.8507,115.7054,115.7942,7200.0
2007-05-18 15:40:00,143.43,143.52,143.43,143.46,5800.0,115.7861,115.8588,115.7861,115.8104,5800.0
2007-05-18 15:45:00,143.4,143.45,143.23,143.23,9700.0,115.7619,115.8023,115.6247,115.6247,9700.0
2007-05-18 15:50:00,143.32,143.52,143.28,143.45,7800.0,115.6973,115.8588,115.6651,115.8023,7800.0
2007-05-18 15:55:00,143.41,143.44,143.1,143.34,13300.0,115.77,115.7942,115.5197,115.7135,13300.0
2007-05-21 09:30:00,143.24,143.64,143.24,143.64,3100.0,115.6328,115.9557,115.6328,115.9557,3100.0
2007-05-21 09:35:00,143.64,143.96,143.55,143.75,2900.0,115.9557,116.214,115.883,116.0445,2900.0
2007-05-21 09:40:00,143.65,144.24,143.65,144.23,10000.0,115.9637,116.44,115.9637,116.432,10000.0
2007-05-21 09:45:00,144.24,144.52,144.21,144.35,6800.0,116.44,116.6661,116.4158,116.5288,6800.0
2007-05-21 09:50:00,144.33,144.34,143.48,143.87,9300.0,116.5127,116.5208,115.8265,116.1413,9300.0
2007-05-21 09:55:00,143.93,144.0,143.74,143.99,5700.0,116.1898,116.2463,116.0364,116.2382,5700.0
2007-05-21 10:00:00,143.98,144.34,143.98,144.14,5600.0,116.2301,116.5208,116.2301,116.3593,5600.0
2007-05-21 10:05:00,144.14,144.31,144.0,144.31,6400.0,116.3593,116.4965,116.2463,116.4965,6400.0
2007-05-21 10:10:00,144.31,144.77,144.04,144.04,11200.0,116.4965,116.8679,116.2786,116.2786,11200.0
2007-05-21 10:15:00,144.02,144.08,143.71,144.08,9400.0,116.2624,116.3109,116.0122,116.3109,9400.0
2007-05-21 10:20:00,144.12,144.4,143.96,144.0,7300.0,116.3432,116.5692,116.214,116.2463,7300.0
2007-05-21 10:25:00,144.01,144.09,143.94,144.07,3200.0,116.2544,116.3189,116.1978,116.3028,3200.0
2007-05-21 10:30:00,144.06,144.4,143.95,144.16,6900.0,116.2947,116.5692,116.2059,116.3754,6900.0
2007-05-21 10:35:00,144.3,144.41,143.92,143.94,11900.0,116.4885,116.5773,116.1817,116.1978,11900.0
2007-05-21 10:40:00,144.0,144.03,143.79,144.0,5400.0,116.2463,116.2705,116.0768,116.2463,5400.0
2007-05-21 10:45:00,144.0,144.0,143.8,144.0,4800.0,116.2463,116.2463,116.0848,116.2463,4800.0
2007-05-21 10:50:00,144.0,144.3,143.98,144.3,9800.0,116.2463,116.4885,116.2301,116.4885,9800.0
2007-05-21 10:55:00,144.31,144.31,144.17,144.17,2500.0,116.4965,116.4965,116.3835,116.3835,2500.0
2007-05-21 11:00:00,144.17,144.18,143.95,144.17,7500.0,116.3835,116.3916,116.2059,116.3835,7500.0
2007-05-21 11:05:00,144.23,144.3,144.03,144.22,8400.0,116.432,116.4885,116.2705,116.4239,8400.0
2007-05-21 11:10:00,144.22,144.31,144.21,144.31,3500.0,116.4239,116.4965,116.4158,116.4965,3500.0
2007-05-21 11:15:00,144.31,144.31,144.12,144.13,3800.0,116.4965,116.4965,116.3432,116.3512,3800.0
2007-05-21 11:20:00,144.21,144.31,144.13,144.31,2400.0,116.4158,116.4965,116.3512,116.4965,2400.0
2007-05-21 11:25:00,144.24,144.31,144.21,144.29,4100.0,116.44,116.4965,116.4158,116.4804,4100.0
2007-05-21 11:30:00,144.35,144.49,143.99,143.99,7300.0,116.5288,116.6418,116.2382,116.2382,7300.0
2007-05-21 11:35:00,144.06,144.15,143.91,143.97,13000.0,116.2947,116.3674,116.1736,116.2221,13000.0
2007-05-21 11:40:00,143.96,144.23,143.96,144.23,7500.0,116.214,116.432,116.214,116.432,7500.0
2007-05-21 11:45:00,144.19,144.31,144.12,144.29,4700.0,116.3997,116.4965,116.3432,116.4804,4700.0
2007-05-21 11:50:00,144.33,144.5,144.33,144.5,6000.0,116.5127,116.6499,116.5127,116.6499,6000.0
2007-05-21 11:55:00,144.46,144.8,144.46,144.69,16300.0,116.6176,116.8921,116.6176,116.8033,16300.0
2007-05-21 12:00:00,144.69,144.83,144.5,144.83,17700.0,116.8033,116.9163,116.6499,116.9163,17700.0
2007-05-21 12:05:00,144.83,144.84,144.49,144.69,10100.0,116.9163,116.9244,116.6418,116.8033,10100.0
2007-05-21 12:10:00,144.7,144.75,144.55,144.67,9100.0,116.8114,116.8517,116.6903,116.7872,9100.0
2007-05-21 12:15:00,144.64,144.75,144.62,144.7,10300.0,116.7629,116.8517,116.7468,116.8114,10300.0
2007-05-21 12:20:00,144.73,144.87,144.57,144.64,12100.0,116.8356,116.9486,116.7064,116.7629,12100.0
2007-05-21 12:25:00,144.7,144.78,144.53,144.62,3200.0,116.8114,116.876,116.6741,116.7468,3200.0
2007-05-21 12:30:00,144.7,144.73,144.63,144.64,2300.0,116.8114,116.8356,116.7549,116.7629,2300.0
2007-05-21 12:35:00,144.64,144.9,144.62,144.7,12800.0,116.7629,116.9728,116.7468,116.8114,12800.0
2007-05-21 12:40:00,144.81,145.73,144.74,145.06,62400.0,116.9002,117.6429,116.8437,117.102,62400.0
2007-05-21 12:45:00,145.05,145.9,144.8,144.97,69600.0,117.0939,117.7801,116.8921,117.0293,69600.0
2007-05-21 12:50:00,144.97,145.49,144.89,145.29,35300.0,117.0293,117.4491,116.9647,117.2877,35300.0
2007-05-21 12:55:00,145.29,145.3,144.98,144.99,10600.0,117.2877,117.2957,117.0374,117.0455,10600.0
2007-05-21 13:00:00,145.05,145.23,145.01,145.1,7300.0,117.0939,117.2392,117.0616,117.1343,7300.0
2007-05-21 13:05:00,145.11,145.32,145.11,145.32,5000.0,117.1423,117.3119,117.1423,117.3119,5000.0
2007-05-21 13:10:00,145.27,145.32,145.07,145.1,3300.0,117.2715,117.3119,117.1101,117.1343,3300.0
2007-05-21 13:15:00,145.14,145.35,145.14,145.35,3200.0,117.1666,117.3361,117.1666,117.3361,3200.0
2007-05-21 13:20:00,145.29,145.35,145.23,145.23,2600.0,117.2877,117.3361,117.2392,117.2392,2600.0
2007-05-21 13:25:00,145.25,145.3,145.22,145.23,4100.0,117.2554,117.2957,117.2311,117.2392,4100.0
2007-05-21 13:30:00,145.23,145.29,145.01,145.13,6000.0,117.2392,117.2877,117.0616,117.1585,6000.0
2007-05-21 13:35:00,145.13,145.19,144.31,144.61,21100.0,117.1585,117.2069,116.4965,116.7387,21100.0
2007-05-21 13:40:00,144.65,144.75,144.37,144.62,7600.0,116.771,116.8517,116.545,116.7468,7600.0
2007-05-21 13:45:00,144.61,144.88,144.59,144.65,5500.0,116.7387,116.9567,116.7226,116.771,5500.0
2007-05-21 13:50:00,144.71,144.84,144.69,144.82,3100.0,116.8194,116.9244,116.8033,116.9082,3100.0
2007-05-21 13:55:00,144.84,145.02,144.83,145.02,2300.0,116.9244,117.0697,116.9163,117.0697,2300.0
2007-05-21 14:00:00,145.03,145.17,145.03,145.17,3100.0,117.0778,117.1908,117.0778,117.1908,3100.0
2007-05-21 14:05:00,145.15,145.15,145.1,145.14,2800.0,117.1746,117.1746,117.1343,117.1666,2800.0
2007-05-21 14:10:00,145.15,145.15,145.04,145.12,4900.0,117.1746,117.1746,117.0858,117.1504,4900.0
2007-05-21 14:15:00,145.13,145.19,145.12,145.17,4800.0,117.1585,117.2069,117.1504,117.1908,4800.0
2007-05-21 14:20:00,145.21,145.27,145.2,145.26,12800.0,117.2231,117.2715,117.215,117.2634,12800.0
2007-05-21 14:25:00,145.3,145.46,145.3,145.33,5900.0,117.2957,117.4249,117.2957,117.3199,5900.0
2007-05-21 14:30:00,145.34,145.6,145.34,145.5,6000.0,117.328,117.5379,117.328,117.4572,6000.0
2007-05-21 14:35:00,145.45,145.55,145.45,145.55,3000.0,117.4168,117.4975,117.4168,117.4975,3000.0
2007-05-21 14:40:00,145.5,145.67,145.48,145.67,8300.0,117.4572,117.5944,117.441,117.5944,8300.0
2007-05-21 14:45:00,145.68,145.73,145.56,145.71,5300.0,117.6025,117.6429,117.5056,117.6267,5300.0
2007-05-21 14:50:00,145.73,146.2,145.72,146.11,30400.0,117.6429,118.0223,117.6348,117.9496,30400.0
2007-05-21 14:55:00,146.11,146.24,145.72,145.77,20500.0,117.9496,118.0546,117.6348,117.6751,20500.0
2007-05-21 15:00:00,145.72,145.97,145.6,145.6,28800.0,117.6348,117.8366,117.5379,117.5379,28800.0
2007-05-21 15:05:00,145.62,145.62,145.09,145.1,12100.0,117.5541,117.5541,117.1262,117.1343,12100.0
2007-05-21 15:10:00,145.1,145.58,145.1,145.5,11400.0,117.1343,117.5218,117.1343,117.4572,11400.0
2007-05-21 15:15:00,145.51,145.7,145.45,145.7,12400.0,117.4653,117.6186,117.4168,117.6186,12400.0
2007-05-21 15:20:00,145.69,145.69,145.44,145.49,10800.0,117.6106,117.6106,117.4087,117.4491,10800.0
2007-05-21 15:25:00,145.48,145.57,145.29,145.35,12400.0,117.441,117.5137,117.2877,117.3361,12400.0
2007-05-21 15:30:00,145.38,145.45,145.29,145.42,17000.0,117.3603,117.4168,117.2877,117.3926,17000.0
2007-05-21 15:35:00,145.4,145.6,145.4,145.54,17600.0,117.3765,117.5379,117.3765,117.4895,17600.0
2007-05-21 15:40:00,145.54,145.82,145.5,145.77,10400.0,117.4895,117.7155,117.4572,117.6751,10400.0
2007-05-21 15:45:00,145.78,145.94,145.76,145.81,18000.0,117.6832,117.8124,117.6671,117.7074,18000.0
2007-05-21 15:50:00,145.8,145.8,145.49,145.68,11900.0,117.6994,117.6994,117.4491,117.6025,11900.0
2007-05-21 15:55:00,145.67,145.8,145.61,145.78,19800.0,117.5944,117.6994,117.546,117.6832,19800.0
2007-05-22 09:30:00,146.39,146.39,146.03,146.22,8700.0,118.1756,118.1756,117.885,118.0384,8700.0
2007-05-22 09:35:00,146.27,147.54,146.27,147.26,18400.0,118.0788,119.104,118.0788,118.878,18400.0
2007-05-22 09:40:00,147.26,148.5,147.26,147.87,41000.0,118.878,119.879,118.878,119.3704,41000.0
2007-05-22 09:45:00,147.87,147.92,146.93,147.67,18000.0,119.3704,119.4108,118.6116,119.2089,18000.0
2007-05-22 09:50:00,147.67,147.71,147.09,147.54,38800.0,119.2089,119.2412,118.7407,119.104,38800.0
2007-05-22 09:55:00,147.44,147.57,147.27,147.49,13500.0,119.0233,119.1282,118.886,119.0636,13500.0
2007-05-22 10:00:00,147.49,148.14,147.46,147.99,9800.0,119.0636,119.5884,119.0394,119.4673,9800.0
2007-05-22 10:05:00,147.99,148.35,147.96,148.16,6600.0,119.4673,119.7579,119.4431,119.6045,6600.0
2007-05-22 10:10:00,148.16,148.65,148.08,148.52,12100.0,119.6045,120.0001,119.5399,119.8951,12100.0
2007-05-22 10:15:00,148.52,148.52,147.88,147.88,11200.0,119.8951,119.8951,119.3785,119.3785,11200.0
2007-05-22 10:20:00,147.89,148.18,147.84,147.98,18700.0,119.3865,119.6207,119.3462,119.4592,18700.0
2007-05-22 10:25:00,147.93,148.5,147.93,148.49,9600.0,119.4188,119.879,119.4188,119.8709,9600.0
2007-05-22 10:30:00,148.53,148.68,148.28,148.28,10500.0,119.9032,120.0243,119.7014,119.7014,10500.0
2007-05-22 10:35:00,148.25,148.48,148.09,148.32,19900.0,119.6772,119.8628,119.548,119.7337,19900.0
2007-05-22 10:40:00,148.35,149.08,148.35,149.01,18500.0,119.7579,120.3472,119.7579,120.2907,18500.0
2007-05-22 10:45:00,148.99,148.99,148.75,148.86,6100.0,120.2745,120.2745,120.0808,120.1696,6100.0
2007-05-22 10:50:00,148.89,149.07,148.8,148.89,14500.0,120.1938,120.3391,120.1212,120.1938,14500.0
2007-05-22 10:55:00,148.89,149.22,148.83,149.18,5800.0,120.1938,120.4602,120.1454,120.4279,5800.0
2007-05-22 11:00:00,149.18,149.21,148.96,149.03,10900.0,120.4279,120.4521,120.2503,120.3068,10900.0
2007-05-22 11:05:00,149.03,149.44,149.03,149.44,25700.0,120.3068,120.6378,120.3068,120.6378,25700.0
2007-05-22 11:10:00,149.43,149.55,149.23,149.25,12900.0,120.6297,120.7266,120.4683,120.4844,12900.0
2007-05-22 11:15:00,149.25,149.38,149.25,149.35,12800.0,120.4844,120.5894,120.4844,120.5652,12800.0
2007-05-22 11:20:00,149.37,149.43,149.24,149.33,8400.0,120.5813,120.6297,120.4764,120.549,8400.0
2007-05-22 11:25:00,149.32,149.43,149.3,149.38,6600.0,120.5409,120.6297,120.5248,120.5894,6600.0
2007-05-22 11:30:00,149.36,149.61,149.33,149.48,8400.0,120.5732,120.775,120.549,120.6701,8400.0
2007-05-22 11:35:00,149.49,149.54,149.4,149.44,10200.0,120.6782,120.7185,120.6055,120.6378,10200.0
2007-05-22 11:40:00,149.44,149.45,149.4,149.41,8500.0,120.6378,120.6459,120.6055,120.6136,8500.0
2007-05-22 11:45:00,149.4,149.55,149.39,149.51,8500.0,120.6055,120.7266,120.5974,120.6943,8500.0
2007-05-22 11:50:00,149.52,149.53,149.47,149.48,11300.0,120.7024,120.7105,120.662,120.6701,11300.0
2007-05-22 11:55:00,149.45,149.66,149.43,149.52,37500.0,120.6459,120.8154,120.6297,120.7024,37500.0
2007-05-22 12:00:00,149.57,149.62,149.5,149.62,6600.0,120.7428,120.7831,120.6862,120.7831,6600.0
2007-05-22 12:05:00,149.64,150.01,149.63,149.85,16600.0,120.7993,121.098,120.7912,120.9688,16600.0
2007-05-22 12:10:00,149.79,149.84,149.73,149.77,9900.0,120.9204,120.9607,120.8719,120.9042,9900.0
2007-05-22 12:15:00,149.75,149.85,149.74,149.82,9300.0,120.8881,120.9688,120.88,120.9446,9300.0
2007-05-22 12:20:00,149.84,149.88,149.68,149.75,15600.0,120.9607,120.993,120.8316,120.8881,15600.0
2007-05-22 12:25:00,149.78,149.86,149.73,149.8,7600.0,120.9123,120.9769,120.8719,120.9284,7600.0
2007-05-22 12:30:00,149.83,149.89,149.8,149.8,9100.0,120.9526,121.0011,120.9284,120.9284,9100.0
2007-05-22 12:35:00,149.88,149.89,149.61,149.61,10900.0,120.993,121.0011,120.775,120.775,10900.0
2007-05-22 12:40:00,149.61,149.62,149.4,149.44,21400.0,120.775,120.7831,120.6055,120.6378,21400.0
2007-05-22 12:45:00,149.47,149.5,149.38,149.38,9100.0,120.662,120.6862,120.5894,120.5894,9100.0
2007-05-22 12:50:00,149.36,149.78,149.36,149.78,12200.0,120.5732,120.9123,120.5732,120.9123,12200.0
2007-05-22 12:55:00,149.68,149.84,149.67,149.7,10200.0,120.8316,120.9607,120.8235,120.8477,10200.0
2007-05-22 13:00:00,149.7,149.71,149.42,149.5,11000.0,120.8477,120.8558,120.6217,120.6862,11000.0
2007-05-22 13:05:00,149.53,149.82,149.53,149.82,8500.0,120.7105,120.9446,120.7105,120.9446,8500.0
2007-05-22 13:10:00,149.84,149.85,149.64,149.69,6300.0,120.9607,120.9688,120.7993,120.8396,6300.0
2007-05-22 13:15:00,149.7,149.82,149.62,149.67,6400.0,120.8477,120.9446,120.7831,120.8235,6400.0
2007-05-22 13:20:00,149.67,149.67,149.54,149.63,5500.0,120.8235,120.8235,120.7185,120.7912,5500.0
2007-05-22 13:25:00,149.61,149.71,149.61,149.71,7000.0,120.775,120.8558,120.775,120.8558,7000.0
2007-05-22 13:30:00,149.72,149.89,149.7,149.87,5400.0,120.8638,121.0011,120.8477,120.9849,5400.0
2007-05-22 13:35:00,149.86,149.86,149.62,149.63,10500.0,120.9769,120.9769,120.7831,120.7912,10500.0
2007-05-22 13:40:00,149.67,149.78,149.64,149.78,5900.0,120.8235,120.9123,120.7993,120.9123,5900.0
2007-05-22 13:45:00,149.78,149.86,149.68,149.71,8600.0,120.9123,120.9769,120.8316,120.8558,8600.0
2007-05-22 13:50:00,149.74,149.93,149.74,149.81,8500.0,120.88,121.0334,120.88,120.9365,8500.0
2007-05-22 13:55:00,149.81,149.84,149.74,149.84,3700.0,120.9365,120.9607,120.88,120.9607,3700.0
2007-05-22 14:00:00,149.86,149.97,149.73,149.92,7900.0,120.9769,121.0657,120.8719,121.0253,7900.0
2007-05-22 14:05:00,149.92,150.0,149.86,149.86,9600.0,121.0253,121.0899,120.9769,120.9769,9600.0
2007-05-22 14:10:00,149.87,150.2,149.83,150.19,15600.0,120.9849,121.2513,120.9526,121.2433,15600.0
2007-05-22 14:15:00,150.2,150.32,150.04,150.16,11700.0,121.2513,121.3482,121.1222,121.219,11700.0
2007-05-22 14:20:00,150.16,150.2,150.0,150.04,9300.0,121.219,121.2513,121.0899,121.1222,9300.0
2007-05-22 14:25:00,150.05,150.13,149.97,150.0,10200.0,121.1302,121.1948,121.0657,121.0899,10200.0
2007-05-22 14:30:00,150.04,150.56,150.04,150.56,7100.0,121.1222,121.5419,121.1222,121.5419,7100.0
2007-05-22 14:35:00,150.54,150.56,150.38,150.38,6500.0,121.5258,121.5419,121.3966,121.3966,6500.0
2007-05-22 14:40:00,150.38,150.5,150.35,150.5,14900.0,121.3966,121.4935,121.3724,121.4935,14900.0
2007-05-22 14:45:00,150.51,150.66,150.5,150.56,8700.0,121.5016,121.6227,121.4935,121.5419,8700.0
2007-05-22 14:50:00,150.58,150.84,150.58,150.77,10400.0,121.5581,121.768,121.5581,121.7115,10400.0
2007-05-22 14:55:00,150.78,151.09,150.69,151.01,17000.0,121.7195,121.9698,121.6469,121.9052,17000.0
2007-05-22 15:00:00,150.98,151.05,150.91,150.92,23500.0,121.881,121.9375,121.8245,121.8326,23500.0
2007-05-22 15:05:00,150.93,151.33,150.92,151.28,33600.0,121.8406,122.1635,121.8326,122.1232,33600.0
2007-05-22 15:10:00,151.29,151.33,150.93,151.1,30200.0,122.1313,122.1635,121.8406,121.9779,30200.0
2007-05-22 15:15:00,151.09,151.21,150.86,151.19,27300.0,121.9698,122.0667,121.7841,122.0505,27300.0
2007-05-22 15:20:00,151.17,151.49,151.14,151.35,18900.0,122.0344,122.2927,122.0102,122.1797,18900.0
2007-05-22 15:25:00,151.35,151.83,151.31,151.8,30200.0,122.1797,122.5672,122.1474,122.543,30200.0
2007-05-22 15:30:00,151.79,152.08,151.75,152.07,33500.0,122.5349,122.769,122.5026,122.7609,33500.0
2007-05-22 15:35:00,152.05,152.05,151.77,151.88,24700.0,122.7448,122.7448,122.5187,122.6075,24700.0
2007-05-22 15:40:00,151.9,152.1,151.9,151.95,29400.0,122.6237,122.7851,122.6237,122.664,29400.0
2007-05-22 15:45:00,151.95,152.1,151.91,151.93,32200.0,122.664,122.7851,122.6318,122.6479,32200.0
2007-05-22 15:50:00,151.91,151.92,151.71,151.74,22000.0,122.6318,122.6398,122.4703,122.4945,22000.0
2007-05-22 15:55:00,151.7,151.85,151.61,151.73,20300.0,122.4622,122.5833,122.3896,122.4864,20300.0
2007-05-23 09:30:00,152.27,152.5,152.25,152.5,4900.0,122.9224,123.108,122.9062,123.108,4900.0
2007-05-23 09:35:00,152.5,152.97,152.15,152.88,10700.0,123.108,123.4875,122.8255,123.4148,10700.0
2007-05-23 09:40:00,152.86,152.91,151.68,152.1,15100.0,123.3987,123.439,122.4461,122.7851,15100.0
2007-05-23 09:45:00,152.1,152.38,151.99,152.38,10400.0,122.7851,123.0112,122.6963,123.0112,10400.0
2007-05-23 09:50:00,152.45,152.92,152.39,152.84,9200.0,123.0677,123.4471,123.0192,123.3825,9200.0
2007-05-23 09:55:00,152.92,153.99,152.84,153.85,18800.0,123.4471,124.3109,123.3825,124.1979,18800.0
2007-05-23 10:00:00,153.69,154.49,153.62,154.27,17100.0,124.0687,124.7145,124.0122,124.5369,17100.0
2007-05-23 10:05:00,154.26,154.48,154.15,154.15,4500.0,124.5288,124.7064,124.44,124.44,4500.0
2007-05-23 10:10:00,154.15,154.16,153.38,153.52,14700.0,124.44,124.4481,123.8184,123.9315,14700.0
2007-05-23 10:15:00,153.45,153.57,153.15,153.2,14000.0,123.8749,123.9718,123.6328,123.6731,14000.0
2007-05-23 10:20:00,153.21,153.26,152.74,152.79,10500.0,123.6812,123.7216,123.3018,123.3421,10500.0
2007-05-23 10:25:00,152.79,152.84,152.52,152.83,13000.0,123.3421,123.3825,123.1242,123.3744,13000.0
2007-05-23 10:30:00,152.83,152.88,152.32,152.35,12800.0,123.3744,123.4148,122.9627,122.987,12800.0
2007-05-23 10:35:00,152.35,152.36,152.2,152.27,10700.0,122.987,122.995,122.8659,122.9224,10700.0
2007-05-23 10:40:00,152.28,152.54,152.1,152.16,16500.0,122.9304,123.1403,122.7851,122.8336,16500.0
2007-05-23 10:45:00,152.23,152.23,151.93,151.93,6600.0,122.8901,122.8901,122.6479,122.6479,6600.0
2007-05-23 10:50:00,151.93,152.15,151.77,151.88,9400.0,122.6479,122.8255,122.5187,122.6075,9400.0
2007-05-23 10:55:00,151.91,152.35,151.91,152.07,9700.0,122.6318,122.987,122.6318,122.7609,9700.0
2007-05-23 11:00:00,152.04,152.16,151.9,152.0,8300.0,122.7367,122.8336,122.6237,122.7044,8300.0
2007-05-23 11:05:00,152.0,152.0,151.86,151.86,6600.0,122.7044,122.7044,122.5914,122.5914,6600.0
2007-05-23 11:10:00,151.78,151.78,151.5,151.65,9200.0,122.5268,122.5268,122.3008,122.4219,9200.0
2007-05-23 11:15:00,151.57,151.57,151.14,151.14,13400.0,122.3573,122.3573,122.0102,122.0102,13400.0
2007-05-23 11:20:00,151.14,151.61,151.14,151.61,9300.0,122.0102,122.3896,122.0102,122.3896,9300.0
2007-05-23 11:25:00,151.65,151.65,151.34,151.49,7000.0,122.4219,122.4219,122.1716,122.2927,7000.0
2007-05-23 11:30:00,151.49,151.49,151.41,151.42,4900.0,122.2927,122.2927,122.2281,122.2362,4900.0
2007-05-23 11:35:00,151.4,151.41,151.28,151.34,4500.0,122.2201,122.2281,122.1232,122.1716,4500.0
2007-05-23 11:40:00,151.35,151.47,151.3,151.47,7300.0,122.1797,122.2766,122.1393,122.2766,7300.0
2007-05-23 11:45:00,151.47,151.63,151.46,151.55,11100.0,122.2766,122.4057,122.2685,122.3411,11100.0
2007-05-23 11:50:00,151.55,151.62,151.55,151.59,5900.0,122.3411,122.3976,122.3411,122.3734,5900.0
2007-05-23 11:55:00,151.59,151.59,151.27,151.27,4800.0,122.3734,122.3734,122.1151,122.1151,4800.0
2007-05-23 12:00:00,151.24,151.24,150.77,150.96,6100.0,122.0909,122.0909,121.7115,121.8649,6100.0
2007-05-23 12:05:00,151.02,151.13,151.02,151.13,4400.0,121.9133,122.0021,121.9133,122.0021,4400.0
2007-05-23 12:10:00,151.12,151.25,151.12,151.2,3300.0,121.994,122.099,121.994,122.0586,3300.0
2007-05-23 12:15:00,151.2,151.28,151.11,151.19,2700.0,122.0586,122.1232,121.9859,122.0505,2700.0
2007-05-23 12:20:00,151.19,151.19,151.14,151.14,2200.0,122.0505,122.0505,122.0102,122.0102,2200.0
2007-05-23 12:25:00,151.15,151.27,151.15,151.27,4700.0,122.0182,122.1151,122.0182,122.1151,4700.0
2007-05-23 12:30:00,151.27,151.27,151.14,151.14,4400.0,122.1151,122.1151,122.0102,122.0102,4400.0
2007-05-23 12:35:00,151.15,151.15,151.1,151.11,1600.0,122.0182,122.0182,121.9779,121.9859,1600.0
2007-05-23 12:40:00,151.09,151.15,151.08,151.14,9000.0,121.9698,122.0182,121.9617,122.0102,9000.0
2007-05-23 12:45:00,151.15,151.15,151.05,151.15,3200.0,122.0182,122.0182,121.9375,122.0182,3200.0
2007-05-23 12:50:00,151.15,151.15,151.15,151.15,1300.0,122.0182,122.0182,122.0182,122.0182,1300.0
2007-05-23 12:55:00,151.15,151.15,151.15,151.15,1600.0,122.0182,122.0182,122.0182,122.0182,1600.0
2007-05-23 13:00:00,151.15,151.15,151.07,151.11,5400.0,122.0182,122.0182,121.9537,121.9859,5400.0
2007-05-23 13:05:00,151.15,151.48,151.15,151.39,5900.0,122.0182,122.2846,122.0182,122.212,5900.0
2007-05-23 13:10:00,151.44,151.48,151.28,151.33,3000.0,122.2523,122.2846,122.1232,122.1635,3000.0
2007-05-23 13:15:00,151.34,151.34,151.25,151.25,1600.0,122.1716,122.1716,122.099,122.099,1600.0
2007-05-23 13:20:00,151.26,151.26,151.2,151.25,1300.0,122.107,122.107,122.0586,122.099,1300.0
2007-05-23 13:25:00,151.25,151.25,151.24,151.25,1600.0,122.099,122.099,122.0909,122.099,1600.0
2007-05-23 13:30:00,151.25,151.47,151.22,151.43,3800.0,122.099,122.2766,122.0747,122.2443,3800.0
2007-05-23 13:35:00,151.43,151.68,151.43,151.66,3000.0,122.2443,122.4461,122.2443,122.4299,3000.0
2007-05-23 13:40:00,151.66,151.77,151.51,151.74,3600.0,122.4299,122.5187,122.3088,122.4945,3600.0
2007-05-23 13:45:00,151.74,151.84,151.69,151.74,4700.0,122.4945,122.5752,122.4542,122.4945,4700.0
2007-05-23 13:50:00,151.74,151.75,151.69,151.74,1800.0,122.4945,122.5026,122.4542,122.4945,1800.0
2007-05-23 13:55:00,151.74,151.74,151.15,151.31,5900.0,122.4945,122.4945,122.0182,122.1474,5900.0
2007-05-23 14:00:00,151.32,151.46,151.01,151.1,4700.0,122.1555,122.2685,121.9052,121.9779,4700.0
2007-05-23 14:05:00,151.1,151.15,151.01,151.15,5200.0,121.9779,122.0182,121.9052,122.0182,5200.0
2007-05-23 14:10:00,151.15,151.16,151.1,151.11,2500.0,122.0182,122.0263,121.9779,121.9859,2500.0
2007-05-23 14:15:00,151.11,151.11,150.55,150.55,7400.0,121.9859,121.9859,121.5339,121.5339,7400.0
2007-05-23 14:20:00,150.56,150.56,150.2,150.51,13000.0,121.5419,121.5419,121.2513,121.5016,13000.0
2007-05-23 14:25:00,150.51,150.62,149.55,149.66,30500.0,121.5016,121.5904,120.7266,120.8154,30500.0
2007-05-23 14:30:00,149.69,150.3,149.68,150.3,15900.0,120.8396,121.3321,120.8316,121.3321,15900.0
2007-05-23 14:35:00,150.25,150.54,150.17,150.51,10500.0,121.2917,121.5258,121.2271,121.5016,10500.0
2007-05-23 14:40:00,150.54,150.58,150.28,150.29,5300.0,121.5258,121.5581,121.3159,121.324,5300.0
2007-05-23 14:45:00,150.31,150.63,150.31,150.51,5400.0,121.3401,121.5985,121.3401,121.5016,5400.0
2007-05-23 14:50:00,150.43,150.61,150.43,150.54,4500.0,121.437,121.5823,121.437,121.5258,4500.0
2007-05-23 14:55:00,150.52,150.88,150.52,150.68,5900.0,121.5097,121.8003,121.5097,121.6388,5900.0
2007-05-23 15:00:00,150.71,150.71,150.56,150.71,5900.0,121.663,121.663,121.5419,121.663,5900.0
2007-05-23 15:05:00,150.71,150.76,150.65,150.7,6900.0,121.663,121.7034,121.6146,121.655,6900.0
2007-05-23 15:10:00,150.68,150.88,150.58,150.88,10400.0,121.6388,121.8003,121.5581,121.8003,10400.0
2007-05-23 15:15:00,150.85,151.03,150.81,151.03,5600.0,121.7761,121.9214,121.7438,121.9214,5600.0
2007-05-23 15:20:00,151.0,151.32,150.8,151.25,6400.0,121.8971,122.1555,121.7357,122.099,6400.0
2007-05-23 15:25:00,151.22,151.24,150.73,150.73,8300.0,122.0747,122.0909,121.6792,121.6792,8300.0
2007-05-23 15:30:00,150.7,150.8,150.54,150.65,11800.0,121.655,121.7357,121.5258,121.6146,11800.0
2007-05-23 15:35:00,150.58,150.58,150.46,150.51,9600.0,121.5581,121.5581,121.4612,121.5016,9600.0
2007-05-23 15:40:00,150.52,150.52,150.38,150.39,4900.0,121.5097,121.5097,121.3966,121.4047,4900.0
2007-05-23 15:45:00,150.33,150.33,150.0,150.07,12200.0,121.3563,121.3563,121.0899,121.1464,12200.0
2007-05-23 15:50:00,150.08,150.08,149.72,149.72,5300.0,121.1545,121.1545,120.8638,120.8638,5300.0
2007-05-23 15:55:00,149.72,149.9,149.71,149.88,10600.0,120.8638,121.0092,120.8558,120.993,10600.0
2007-05-24 09:30:00,149.27,149.55,149.18,149.51,7700.0,120.5006,120.7266,120.4279,120.6943,7700.0
2007-05-24 09:35:00,149.5,149.83,149.33,149.39,4400.0,120.6862,120.9526,120.549,120.5974,4400.0
2007-05-24 09:40:00,149.39,149.76,149.39,149.76,5100.0,120.5974,120.8961,120.5974,120.8961,5100.0
2007-05-24 09:45:00,149.76,150.25,149.69,150.14,8400.0,120.8961,121.2917,120.8396,121.2029,8400.0
2007-05-24 09:50:00,150.14,150.65,150.06,150.39,6300.0,121.2029,121.6146,121.1383,121.4047,6300.0
2007-05-24 09:55:00,150.39,150.6,150.16,150.4,4400.0,121.4047,121.5742,121.219,121.4128,4400.0
2007-05-24 10:00:00,150.36,151.9,150.36,151.9,36000.0,121.3805,122.6237,121.3805,122.6237,36000.0
2007-05-24 10:05:00,151.77,152.5,151.74,152.17,26700.0,122.5187,123.108,122.4945,122.8416,26700.0
2007-05-24 10:10:00,152.27,152.9,152.01,152.05,30500.0,122.9224,123.4309,122.7125,122.7448,30500.0
2007-05-24 10:15:00,152.17,152.19,151.92,152.05,6700.0,122.8416,122.8578,122.6398,122.7448,6700.0
2007-05-24 10:20:00,152.09,152.09,151.73,151.79,5600.0,122.7771,122.7771,122.4864,122.5349,5600.0
2007-05-24 10:25:00,151.72,151.92,151.58,151.75,6600.0,122.4784,122.6398,122.3654,122.5026,6600.0
2007-05-24 10:30:00,151.77,151.83,151.35,151.36,7500.0,122.5187,122.5672,122.1797,122.1878,7500.0
2007-05-24 10:35:00,151.3,151.3,151.0,151.02,9600.0,122.1393,122.1393,121.8971,121.9133,9600.0
2007-05-24 10:40:00,151.02,151.18,150.99,151.0,18000.0,121.9133,122.0425,121.8891,121.8971,18000.0
2007-05-24 10:45:00,151.0,151.0,150.8,150.81,7700.0,121.8971,121.8971,121.7357,121.7438,7700.0
2007-05-24 10:50:00,150.81,150.83,150.55,150.58,4400.0,121.7438,121.7599,121.5339,121.5581,4400.0
2007-05-24 10:55:00,150.51,150.51,149.79,149.79,10400.0,121.5016,121.5016,120.9204,120.9204,10400.0
2007-05-24 11:00:00,149.77,150.27,149.64,150.24,8200.0,120.9042,121.3078,120.7993,121.2836,8200.0
2007-05-24 11:05:00,150.15,150.32,150.13,150.31,4100.0,121.211,121.3482,121.1948,121.3401,4100.0
2007-05-24 11:10:00,150.24,150.25,149.9,149.9,5300.0,121.2836,121.2917,121.0092,121.0092,5300.0
2007-05-24 11:15:00,149.86,149.92,149.24,149.34,5300.0,120.9769,121.0253,120.4764,120.5571,5300.0
2007-05-24 11:20:00,149.27,149.38,149.2,149.35,3400.0,120.5006,120.5894,120.4441,120.5652,3400.0
2007-05-24 11:25:00,149.35,149.47,148.79,148.88,9100.0,120.5652,120.662,120.1131,120.1857,9100.0
2007-05-24 11:30:00,148.89,149.04,148.83,148.87,7500.0,120.1938,120.3149,120.1454,120.1777,7500.0
2007-05-24 11:35:00,148.97,149.21,148.97,149.12,3700.0,120.2584,120.4521,120.2584,120.3795,3700.0
2007-05-24 11:40:00,149.21,149.38,148.92,149.27,20400.0,120.4521,120.5894,120.218,120.5006,20400.0
2007-05-24 11:45:00,149.44,150.14,149.41,150.1,15100.0,120.6378,121.2029,120.6136,121.1706,15100.0
2007-05-24 11:50:00,150.1,150.27,150.04,150.1,6000.0,121.1706,121.3078,121.1222,121.1706,6000.0
2007-05-24 11:55:00,150.12,150.64,150.1,150.6,6400.0,121.1868,121.6065,121.1706,121.5742,6400.0
2007-05-24 12:00:00,150.6,150.87,150.45,150.85,13700.0,121.5742,121.7922,121.4531,121.7761,13700.0
2007-05-24 12:05:00,150.82,150.97,150.65,150.92,10500.0,121.7518,121.8729,121.6146,121.8326,10500.0
2007-05-24 12:10:00,150.92,150.92,150.68,150.73,5500.0,121.8326,121.8326,121.6388,121.6792,5500.0
2007-05-24 12:15:00,150.78,150.81,150.65,150.66,1900.0,121.7195,121.7438,121.6146,121.6227,1900.0
2007-05-24 12:20:00,150.66,150.69,150.43,150.49,5500.0,121.6227,121.6469,121.437,121.4854,5500.0
2007-05-24 12:25:00,150.56,150.93,150.48,150.7,9700.0,121.5419,121.8406,121.4774,121.655,9700.0
2007-05-24 12:30:00,150.77,150.77,150.24,150.24,6100.0,121.7115,121.7115,121.2836,121.2836,6100.0
2007-05-24 12:35:00,150.26,150.36,150.1,150.2,9000.0,121.2998,121.3805,121.1706,121.2513,9000.0
2007-05-24 12:40:00,150.27,150.27,149.78,149.94,9000.0,121.3078,121.3078,120.9123,121.0414,9000.0
2007-05-24 12:45:00,149.96,150.2,149.9,150.0,10600.0,121.0576,121.2513,121.0092,121.0899,10600.0
2007-05-24 12:50:00,150.13,150.13,149.88,150.11,5000.0,121.1948,121.1948,120.993,121.1787,5000.0
2007-05-24 12:55:00,150.13,150.16,149.94,149.94,11500.0,121.1948,121.219,121.0414,121.0414,11500.0
2007-05-24 13:00:00,150.0,150.16,149.93,150.08,10100.0,121.0899,121.219,121.0334,121.1545,10100.0
2007-05-24 13:05:00,150.09,150.1,149.77,149.79,7000.0,121.1625,121.1706,120.9042,120.9204,7000.0
2007-05-24 13:10:00,149.77,149.9,149.64,149.72,4100.0,120.9042,121.0092,120.7993,120.8638,4100.0
2007-05-24 13:15:00,149.72,150.02,149.68,149.95,5400.0,120.8638,121.106,120.8316,121.0495,5400.0
2007-05-24 13:20:00,149.94,149.94,149.86,149.87,4000.0,121.0414,121.0414,120.9769,120.9849,4000.0
2007-05-24 13:25:00,149.87,149.9,149.7,149.7,3000.0,120.9849,121.0092,120.8477,120.8477,3000.0
2007-05-24 13:30:00,149.65,149.65,149.35,149.44,3500.0,120.8073,120.8073,120.5652,120.6378,3500.0
2007-05-24 13:35:00,149.45,149.59,149.18,149.18,4800.0,120.6459,120.7589,120.4279,120.4279,4800.0
2007-05-24 13:40:00,149.17,149.19,148.82,148.95,9000.0,120.4198,120.436,120.1373,120.2422,9000.0
2007-05-24 13:45:00,148.95,149.16,148.95,149.09,7500.0,120.2422,120.4118,120.2422,120.3553,7500.0
2007-05-24 13:50:00,149.12,149.17,148.99,149.01,7700.0,120.3795,120.4198,120.2745,120.2907,7700.0
2007-05-24 13:55:00,149.07,149.31,149.03,149.31,2200.0,120.3391,120.5329,120.3068,120.5329,2200.0
2007-05-24 14:00:00,149.35,149.39,148.87,149.0,21400.0,120.5652,120.5974,120.1777,120.2826,21400.0
2007-05-24 14:05:00,149.0,149.1,148.81,148.94,11200.0,120.2826,120.3633,120.1292,120.2342,11200.0
2007-05-24 14:10:00,148.94,149.0,148.33,148.48,11300.0,120.2342,120.2826,119.7417,119.8628,11300.0
2007-05-24 14:15:00,148.5,148.75,148.26,148.51,10300.0,119.879,120.0808,119.6852,119.8871,10300.0
2007-05-24 14:20:00,148.49,148.78,148.49,148.76,4100.0,119.8709,120.105,119.8709,120.0889,4100.0
2007-05-24 14:25:00,148.78,148.94,148.78,148.88,6000.0,120.105,120.2342,120.105,120.1857,6000.0
2007-05-24 14:30:00,148.94,149.08,148.65,149.08,6300.0,120.2342,120.3472,120.0001,120.3472,6300.0
2007-05-24 14:35:00,149.05,149.05,148.62,148.72,18800.0,120.323,120.323,119.9759,120.0566,18800.0
2007-05-24 14:40:00,148.74,148.81,148.4,148.56,11000.0,120.0727,120.1292,119.7983,119.9274,11000.0
2007-05-24 14:45:00,148.56,148.7,148.08,148.6,8700.0,119.9274,120.0404,119.5399,119.9597,8700.0
2007-05-24 14:50:00,148.6,148.67,148.32,148.32,9300.0,119.9597,120.0162,119.7337,119.7337,9300.0
2007-05-24 14:55:00,148.3,148.31,148.05,148.2,18600.0,119.7175,119.7256,119.5157,119.6368,18600.0
2007-05-24 15:00:00,148.28,148.57,148.28,148.56,3900.0,119.7014,119.9355,119.7014,119.9274,3900.0
2007-05-24 15:05:00,148.54,148.7,148.53,148.7,6200.0,119.9113,120.0404,119.9032,120.0404,6200.0
2007-05-24 15:10:00,148.7,148.74,148.43,148.61,4200.0,120.0404,120.0727,119.8225,119.9678,4200.0
2007-05-24 15:15:00,148.61,148.63,148.48,148.56,5500.0,119.9678,119.9839,119.8628,119.9274,5500.0
2007-05-24 15:20:00,148.55,148.64,148.55,148.61,4600.0,119.9193,119.992,119.9193,119.9678,4600.0
2007-05-24 15:25:00,148.61,148.61,148.26,148.55,9100.0,119.9678,119.9678,119.6852,119.9193,9100.0
2007-05-24 15:30:00,148.52,148.73,148.45,148.57,9700.0,119.8951,120.0647,119.8386,119.9355,9700.0
2007-05-24 15:35:00,148.54,148.69,148.41,148.41,10600.0,119.9113,120.0324,119.8063,119.8063,10600.0
2007-05-24 15:40:00,148.35,148.69,148.34,148.38,12900.0,119.7579,120.0324,119.7498,119.7821,12900.0
2007-05-24 15:45:00,148.42,148.59,148.14,148.32,6100.0,119.8144,119.9516,119.5884,119.7337,6100.0
2007-05-24 15:50:00,148.32,148.44,148.16,148.41,8200.0,119.7337,119.8305,119.6045,119.8063,8200.0
2007-05-24 15:55:00,148.42,148.65,148.36,148.37,6700.0,119.8144,120.0001,119.766,119.774,6700.0
2007-05-25 09:30:00,149.49,149.9,149.49,149.66,4100.0,120.6782,121.0092,120.6782,120.8154,4100.0
2007-05-25 09:35:00,149.6,149.81,148.87,149.81,2700.0,120.767,120.9365,120.1777,120.9365,2700.0
2007-05-25 09:40:00,149.84,149.96,149.75,149.83,2100.0,120.9607,121.0576,120.8881,120.9526,2100.0
2007-05-25 09:45:00,149.83,150.29,149.83,150.27,8800.0,120.9526,121.324,120.9526,121.3078,8800.0
2007-05-25 09:50:00,150.34,150.66,149.97,150.28,8700.0,121.3643,121.6227,121.0657,121.3159,8700.0
2007-05-25 09:55:00,150.29,150.6,150.29,150.35,5200.0,121.324,121.5742,121.324,121.3724,5200.0
2007-05-25 10:00:00,150.25,150.35,149.88,150.22,7500.0,121.2917,121.3724,120.993,121.2675,7500.0
2007-05-25 10:05:00,150.22,150.32,149.99,150.32,7200.0,121.2675,121.3482,121.0818,121.3482,7200.0
2007-05-25 10:10:00,150.35,150.85,150.35,150.76,7500.0,121.3724,121.7761,121.3724,121.7034,7500.0
2007-05-25 10:15:00,150.76,150.96,150.67,150.67,6600.0,121.7034,121.8649,121.6307,121.6307,6600.0
2007-05-25 10:20:00,150.6,150.6,150.2,150.35,3200.0,121.5742,121.5742,121.2513,121.3724,3200.0
2007-05-25 10:25:00,150.24,150.94,150.24,150.86,3800.0,121.2836,121.8487,121.2836,121.7841,3800.0
2007-05-25 10:30:00,150.87,151.44,150.84,151.09,10100.0,121.7922,122.2523,121.768,121.9698,10100.0
2007-05-25 10:35:00,151.04,151.2,151.04,151.19,4100.0,121.9294,122.0586,121.9294,122.0505,4100.0
2007-05-25 10:40:00,151.18,151.43,151.1,151.27,4500.0,122.0425,122.2443,121.9779,122.1151,4500.0
2007-05-25 10:45:00,151.27,151.27,151.09,151.09,2000.0,122.1151,122.1151,121.9698,121.9698,2000.0
2007-05-25 10:50:00,151.04,151.04,150.76,150.76,4300.0,121.9294,121.9294,121.7034,121.7034,4300.0
2007-05-25 10:55:00,150.72,150.81,150.67,150.81,3800.0,121.6711,121.7438,121.6307,121.7438,3800.0
2007-05-25 11:00:00,150.84,150.92,150.82,150.86,2600.0,121.768,121.8326,121.7518,121.7841,2600.0
2007-05-25 11:05:00,150.82,150.83,150.46,150.46,3300.0,121.7518,121.7599,121.4612,121.4612,3300.0
2007-05-25 11:10:00,150.42,150.42,150.27,150.28,3800.0,121.4289,121.4289,121.3078,121.3159,3800.0
2007-05-25 11:15:00,150.27,150.36,150.19,150.29,6400.0,121.3078,121.3805,121.2433,121.324,6400.0
2007-05-25 11:20:00,150.23,150.24,149.86,149.95,2700.0,121.2755,121.2836,120.9769,121.0495,2700.0
2007-05-25 11:25:00,149.95,150.01,149.88,149.97,2000.0,121.0495,121.098,120.993,121.0657,2000.0
2007-05-25 11:30:00,149.93,149.95,149.76,149.89,4900.0,121.0334,121.0495,120.8961,121.0011,4900.0
2007-05-25 11:35:00,149.97,150.07,149.93,150.07,1500.0,121.0657,121.1464,121.0334,121.1464,1500.0
2007-05-25 11:40:00,150.12,150.12,149.85,149.85,2100.0,121.1868,121.1868,120.9688,120.9688,2100.0
2007-05-25 11:45:00,149.85,149.87,149.78,149.85,2200.0,120.9688,120.9849,120.9123,120.9688,2200.0
2007-05-25 11:50:00,149.85,149.86,149.85,149.85,1000.0,120.9688,120.9769,120.9688,120.9688,1000.0
2007-05-25 11:55:00,149.77,149.95,149.68,149.95,2900.0,120.9042,121.0495,120.8316,121.0495,2900.0
2007-05-25 12:00:00,149.91,150.36,149.91,150.17,18300.0,121.0172,121.3805,121.0172,121.2271,18300.0
2007-05-25 12:05:00,150.17,150.21,150.15,150.15,2000.0,121.2271,121.2594,121.211,121.211,2000.0
2007-05-25 12:10:00,150.16,150.16,149.95,149.97,6600.0,121.219,121.219,121.0495,121.0657,6600.0
2007-05-25 12:15:00,149.97,150.01,149.93,150.01,2800.0,121.0657,121.098,121.0334,121.098,2800.0
2007-05-25 12:20:00,150.01,150.06,149.98,150.06,2700.0,121.098,121.1383,121.0737,121.1383,2700.0
2007-05-25 12:25:00,150.06,150.06,149.63,149.79,6600.0,121.1383,121.1383,120.7912,120.9204,6600.0
2007-05-25 12:30:00,149.79,149.79,149.73,149.77,2800.0,120.9204,120.9204,120.8719,120.9042,2800.0
2007-05-25 12:35:00,149.77,149.92,149.76,149.85,4100.0,120.9042,121.0253,120.8961,120.9688,4100.0
2007-05-25 12:40:00,149.84,149.85,149.65,149.74,3000.0,120.9607,120.9688,120.8073,120.88,3000.0
2007-05-25 12:45:00,149.69,149.69,149.64,149.64,2200.0,120.8396,120.8396,120.7993,120.7993,2200.0
2007-05-25 12:50:00,149.66,149.91,149.49,149.68,15400.0,120.8154,121.0172,120.6782,120.8316,15400.0
2007-05-25 12:55:00,149.7,149.76,149.51,149.51,4200.0,120.8477,120.8961,120.6943,120.6943,4200.0
2007-05-25 13:00:00,149.57,149.98,149.57,149.94,9800.0,120.7428,121.0737,120.7428,121.0414,9800.0
2007-05-25 13:05:00,149.95,150.21,149.95,150.21,2700.0,121.0495,121.2594,121.0495,121.2594,2700.0
2007-05-25 13:10:00,150.21,150.21,150.14,150.2,3500.0,121.2594,121.2594,121.2029,121.2513,3500.0
2007-05-25 13:15:00,150.2,150.32,150.2,150.28,2400.0,121.2513,121.3482,121.2513,121.3159,2400.0
2007-05-25 13:20:00,150.28,150.52,150.28,150.45,3400.0,121.3159,121.5097,121.3159,121.4531,3400.0
2007-05-25 13:25:00,150.44,150.44,150.32,150.32,1600.0,121.4451,121.4451,121.3482,121.3482,1600.0
2007-05-25 13:30:00,150.32,150.32,150.23,150.23,3400.0,121.3482,121.3482,121.2755,121.2755,3400.0
2007-05-25 13:35:00,150.28,150.28,150.19,150.19,1300.0,121.3159,121.3159,121.2433,121.2433,1300.0
2007-05-25 13:40:00,150.19,150.19,150.19,150.19,400.0,121.2433,121.2433,121.2433,121.2433,400.0
2007-05-25 13:45:00,150.19,150.2,149.97,149.97,1200.0,121.2433,121.2513,121.0657,121.0657,1200.0
2007-05-25 13:50:00,150.04,150.04,149.97,150.0,2000.0,121.1222,121.1222,121.0657,121.0899,2000.0
2007-05-25 13:55:00,149.98,150.16,149.98,150.12,3200.0,121.0737,121.219,121.0737,121.1868,3200.0
2007-05-25 14:00:00,150.12,150.5,150.12,150.34,6500.0,121.1868,121.4935,121.1868,121.3643,6500.0
2007-05-25 14:05:00,150.34,150.35,150.26,150.32,3200.0,121.3643,121.3724,121.2998,121.3482,3200.0
2007-05-25 14:10:00,150.28,150.35,150.27,150.35,1600.0,121.3159,121.3724,121.3078,121.3724,1600.0
2007-05-25 14:15:00,150.35,150.35,150.08,150.13,2300.0,121.3724,121.3724,121.1545,121.1948,2300.0
2007-05-25 14:20:00,150.22,150.25,150.22,150.25,1400.0,121.2675,121.2917,121.2675,121.2917,1400.0
2007-05-25 14:25:00,150.29,150.33,150.23,150.23,2500.0,121.324,121.3563,121.2755,121.2755,2500.0
2007-05-25 14:30:00,150.23,150.25,150.14,150.19,2800.0,121.2755,121.2917,121.2029,121.2433,2800.0
2007-05-25 14:35:00,150.2,150.36,150.2,150.36,2100.0,121.2513,121.3805,121.2513,121.3805,2100.0
2007-05-25 14:40:00,150.32,150.69,150.32,150.62,5600.0,121.3482,121.6469,121.3482,121.5904,5600.0
2007-05-25 14:45:00,150.73,150.74,150.57,150.68,2400.0,121.6792,121.6873,121.55,121.6388,2400.0
2007-05-25 14:50:00,150.67,150.68,150.44,150.47,2200.0,121.6307,121.6388,121.4451,121.4693,2200.0
2007-05-25 14:55:00,150.53,150.67,150.51,150.54,2500.0,121.5177,121.6307,121.5016,121.5258,2500.0
2007-05-25 15:00:00,150.64,150.69,150.64,150.67,1600.0,121.6065,121.6469,121.6065,121.6307,1600.0
2007-05-25 15:05:00,150.66,150.67,150.61,150.62,1300.0,121.6227,121.6307,121.5823,121.5904,1300.0
2007-05-25 15:10:00,150.65,150.82,150.65,150.7,3200.0,121.6146,121.7518,121.6146,121.655,3200.0
2007-05-25 15:15:00,150.7,150.7,150.62,150.69,1900.0,121.655,121.655,121.5904,121.6469,1900.0
2007-05-25 15:20:00,150.69,150.69,150.58,150.6,2000.0,121.6469,121.6469,121.5581,121.5742,2000.0
2007-05-25 15:25:00,150.6,150.67,150.59,150.6,4300.0,121.5742,121.6307,121.5662,121.5742,4300.0
2007-05-25 15:30:00,150.6,150.6,150.45,150.5,3700.0,121.5742,121.5742,121.4531,121.4935,3700.0
2007-05-25 15:35:00,150.51,150.85,150.51,150.79,8700.0,121.5016,121.7761,121.5016,121.7276,8700.0
2007-05-25 15:40:00,150.79,150.79,150.73,150.75,6900.0,121.7276,121.7276,121.6792,121.6953,6900.0
2007-05-25 15:45:00,150.75,150.81,150.74,150.79,6900.0,121.6953,121.7438,121.6873,121.7276,6900.0
2007-05-25 15:50:00,150.77,150.87,150.77,150.82,5200.0,121.7115,121.7922,121.7115,121.7518,5200.0
2007-05-25 15:55:00,150.77,150.99,150.77,150.9,10700.0,121.7115,121.8891,121.7115,121.8164,10700.0
2007-05-29 09:30:00,151.42,152.5,151.27,152.5,4800.0,122.2362,123.108,122.1151,123.108,4800.0
2007-05-29 09:35:00,152.43,152.43,151.87,151.94,6700.0,123.0515,123.0515,122.5995,122.656,6700.0
2007-05-29 09:40:00,151.95,152.32,151.84,152.22,8700.0,122.664,122.9627,122.5752,122.882,8700.0
2007-05-29 09:45:00,152.22,152.83,152.08,152.66,12400.0,122.882,123.3744,122.769,123.2372,12400.0
2007-05-29 09:50:00,152.81,153.31,152.39,153.14,17800.0,123.3583,123.7619,123.0192,123.6247,17800.0
2007-05-29 09:55:00,153.34,153.52,152.94,153.1,13900.0,123.7861,123.9315,123.4632,123.5924,13900.0
2007-05-29 10:00:00,153.23,153.38,152.88,153.07,5900.0,123.6973,123.8184,123.4148,123.5682,5900.0
2007-05-29 10:05:00,153.19,153.77,153.18,153.22,13700.0,123.6651,124.1333,123.657,123.6893,13700.0
2007-05-29 10:10:00,153.15,153.5,152.91,153.44,9600.0,123.6328,123.9153,123.439,123.8669,9600.0
2007-05-29 10:15:00,153.64,153.64,153.32,153.43,6500.0,124.0283,124.0283,123.77,123.8588,6500.0
2007-05-29 10:20:00,153.43,153.43,152.74,152.94,8900.0,123.8588,123.8588,123.3018,123.4632,8900.0
2007-05-29 10:25:00,152.91,153.0,152.87,152.99,4000.0,123.439,123.5117,123.4067,123.5036,4000.0
2007-05-29 10:30:00,152.88,153.39,152.8,152.83,36600.0,123.4148,123.8265,123.3502,123.3744,36600.0
2007-05-29 10:35:00,152.84,152.92,152.56,152.74,9500.0,123.3825,123.4471,123.1565,123.3018,9500.0
2007-05-29 10:40:00,152.74,152.95,152.27,152.27,5500.0,123.3018,123.4713,122.9224,122.9224,5500.0
2007-05-29 10:45:00,152.27,152.48,152.27,152.42,6700.0,122.9224,123.0919,122.9224,123.0435,6700.0
2007-05-29 10:50:00,152.42,152.69,152.42,152.69,2200.0,123.0435,123.2614,123.0435,123.2614,2200.0
2007-05-29 10:55:00,152.71,152.88,152.71,152.76,10200.0,123.2776,123.4148,123.2776,123.3179,10200.0
2007-05-29 11:00:00,152.76,152.76,152.55,152.63,3100.0,123.3179,123.3179,123.1484,123.213,3100.0
2007-05-29 11:05:00,152.63,152.74,152.59,152.59,3800.0,123.213,123.3018,123.1807,123.1807,3800.0
2007-05-29 11:10:00,152.6,153.09,152.6,152.95,6400.0,123.1888,123.5843,123.1888,123.4713,6400.0
2007-05-29 11:15:00,152.96,152.96,152.88,152.88,3400.0,123.4794,123.4794,123.4148,123.4148,3400.0
2007-05-29 11:20:00,152.91,153.08,152.87,153.05,5400.0,123.439,123.5763,123.4067,123.552,5400.0
2007-05-29 11:25:00,153.0,153.12,152.82,153.06,8300.0,123.5117,123.6085,123.3664,123.5601,8300.0
2007-05-29 11:30:00,153.05,153.12,152.97,153.12,4600.0,123.552,123.6085,123.4875,123.6085,4600.0
2007-05-29 11:35:00,153.07,153.07,152.67,152.76,7700.0,123.5682,123.5682,123.2453,123.3179,7700.0
2007-05-29 11:40:00,152.81,153.08,152.81,152.96,8600.0,123.3583,123.5763,123.3583,123.4794,8600.0
2007-05-29 11:45:00,152.96,153.0,152.9,152.9,3900.0,123.4794,123.5117,123.4309,123.4309,3900.0
2007-05-29 11:50:00,152.94,152.98,152.94,152.95,1700.0,123.4632,123.4955,123.4632,123.4713,1700.0
2007-05-29 11:55:00,152.95,152.97,152.48,152.49,4900.0,123.4713,123.4875,123.0919,123.1,4900.0
2007-05-29 12:00:00,152.45,152.66,152.2,152.2,8200.0,123.0677,123.2372,122.8659,122.8659,8200.0
2007-05-29 12:05:00,152.21,152.26,152.13,152.16,3600.0,122.8739,122.9143,122.8094,122.8336,3600.0
2007-05-29 12:10:00,152.15,152.15,152.02,152.05,3200.0,122.8255,122.8255,122.7206,122.7448,3200.0
2007-05-29 12:15:00,152.02,152.06,151.43,151.56,9400.0,122.7206,122.7528,122.2443,122.3492,9400.0
2007-05-29 12:20:00,151.56,151.64,151.53,151.54,3100.0,122.3492,122.4138,122.325,122.3331,3100.0
2007-05-29 12:25:00,151.54,151.64,151.54,151.6,5700.0,122.3331,122.4138,122.3331,122.3815,5700.0
2007-05-29 12:30:00,151.59,151.8,151.5,151.8,3300.0,122.3734,122.543,122.3008,122.543,3300.0
2007-05-29 12:35:00,151.8,152.0,151.8,151.92,3100.0,122.543,122.7044,122.543,122.6398,3100.0
2007-05-29 12:40:00,151.92,151.93,151.89,151.89,2300.0,122.6398,122.6479,122.6156,122.6156,2300.0
2007-05-29 12:45:00,151.9,151.9,151.82,151.86,1900.0,122.6237,122.6237,122.5591,122.5914,1900.0
2007-05-29 12:50:00,151.86,152.04,151.84,151.93,5800.0,122.5914,122.7367,122.5752,122.6479,5800.0
2007-05-29 12:55:00,151.98,152.08,151.98,152.07,2000.0,122.6883,122.769,122.6883,122.7609,2000.0
2007-05-29 13:00:00,152.11,152.2,152.11,152.19,2000.0,122.7932,122.8659,122.7932,122.8578,2000.0
2007-05-29 13:05:00,152.16,152.16,151.99,152.08,5300.0,122.8336,122.8336,122.6963,122.769,5300.0
2007-05-29 13:10:00,152.01,152.01,151.95,151.97,3300.0,122.7125,122.7125,122.664,122.6802,3300.0
2007-05-29 13:15:00,152.0,152.1,151.85,151.85,5900.0,122.7044,122.7851,122.5833,122.5833,5900.0
2007-05-29 13:20:00,151.85,151.85,151.17,151.17,11600.0,122.5833,122.5833,122.0344,122.0344,11600.0
2007-05-29 13:25:00,151.21,151.46,150.87,151.42,16600.0,122.0667,122.2685,121.7922,122.2362,16600.0
2007-05-29 13:30:00,151.42,151.5,151.08,151.29,4900.0,122.2362,122.3008,121.9617,122.1313,4900.0
2007-05-29 13:35:00,151.31,151.39,151.23,151.23,4400.0,122.1474,122.212,122.0828,122.0828,4400.0
2007-05-29 13:40:00,151.04,151.3,151.0,151.27,11700.0,121.9294,122.1393,121.8971,122.1151,11700.0
2007-05-29 13:45:00,151.27,151.35,151.15,151.15,1800.0,122.1151,122.1797,122.0182,122.0182,1800.0
2007-05-29 13:50:00,151.17,151.54,151.16,151.46,1500.0,122.0344,122.3331,122.0263,122.2685,1500.0
2007-05-29 13:55:00,151.46,151.46,151.23,151.23,4900.0,122.2685,122.2685,122.0828,122.0828,4900.0
2007-05-29 14:00:00,151.25,151.25,150.88,151.0,4600.0,122.099,122.099,121.8003,121.8971,4600.0
2007-05-29 14:05:00,151.07,151.39,151.07,151.29,5200.0,121.9537,122.212,121.9537,122.1313,5200.0
2007-05-29 14:10:00,151.33,151.33,151.15,151.24,5200.0,122.1635,122.1635,122.0182,122.0909,5200.0
2007-05-29 14:15:00,151.22,151.22,150.93,151.17,5700.0,122.0747,122.0747,121.8406,122.0344,5700.0
2007-05-29 14:20:00,151.18,151.69,151.18,151.61,3200.0,122.0425,122.4542,122.0425,122.3896,3200.0
2007-05-29 14:25:00,151.54,151.58,151.41,151.53,4200.0,122.3331,122.3654,122.2281,122.325,4200.0
2007-05-29 14:30:00,151.59,151.61,151.5,151.61,3600.0,122.3734,122.3896,122.3008,122.3896,3600.0
2007-05-29 14:35:00,151.58,151.71,151.58,151.65,7300.0,122.3654,122.4703,122.3654,122.4219,7300.0
2007-05-29 14:40:00,151.61,151.86,151.6,151.83,4300.0,122.3896,122.5914,122.3815,122.5672,4300.0
2007-05-29 14:45:00,151.76,151.85,151.63,151.85,2100.0,122.5107,122.5833,122.4057,122.5833,2100.0
2007-05-29 14:50:00,151.89,151.97,151.77,151.9,6100.0,122.6156,122.6802,122.5187,122.6237,6100.0
2007-05-29 14:55:00,151.89,152.18,151.89,152.04,11300.0,122.6156,122.8497,122.6156,122.7367,11300.0
2007-05-29 15:00:00,152.08,152.21,152.08,152.19,2900.0,122.769,122.8739,122.769,122.8578,2900.0
2007-05-29 15:05:00,152.21,152.28,152.12,152.2,5100.0,122.8739,122.9304,122.8013,122.8659,5100.0
2007-05-29 15:10:00,152.26,152.32,152.22,152.32,3100.0,122.9143,122.9627,122.882,122.9627,3100.0
2007-05-29 15:15:00,152.43,152.74,152.43,152.55,11800.0,123.0515,123.3018,123.0515,123.1484,11800.0
2007-05-29 15:20:00,152.55,152.61,152.5,152.61,8300.0,123.1484,123.1968,123.108,123.1968,8300.0
2007-05-29 15:25:00,152.66,152.67,152.52,152.59,10400.0,123.2372,123.2453,123.1242,123.1807,10400.0
2007-05-29 15:30:00,152.56,152.56,152.35,152.45,8400.0,123.1565,123.1565,122.987,123.0677,8400.0
2007-05-29 15:35:00,152.46,152.59,152.46,152.54,9900.0,123.0758,123.1807,123.0758,123.1403,9900.0
2007-05-29 15:40:00,152.52,152.99,152.52,152.92,9400.0,123.1242,123.5036,123.1242,123.4471,9400.0
2007-05-29 15:45:00,152.93,152.97,152.84,152.84,7300.0,123.4552,123.4875,123.3825,123.3825,7300.0
2007-05-29 15:50:00,152.85,152.85,152.72,152.85,9200.0,123.3906,123.3906,123.2856,123.3906,9200.0
2007-05-29 15:55:00,152.82,152.82,152.53,152.7,11800.0,123.3664,123.3664,123.1323,123.2695,11800.0
2007-05-30 09:30:00,152.16,152.16,151.7,151.82,5200.0,123.0501,123.0501,122.6781,122.7752,5200.0
2007-05-30 09:35:00,151.71,152.29,151.71,152.2,5400.0,122.6862,123.1553,122.6862,123.0825,5400.0
2007-05-30 09:40:00,152.36,152.98,152.36,152.9,12100.0,123.2119,123.7133,123.2119,123.6486,12100.0
2007-05-30 09:45:00,152.76,153.09,152.7,152.7,11600.0,123.5353,123.8022,123.4868,123.4868,11600.0
2007-05-30 09:50:00,152.67,152.69,152.3,152.51,13100.0,123.4626,123.4787,123.1634,123.3332,13100.0
2007-05-30 09:55:00,152.54,152.58,152.16,152.38,6100.0,123.3574,123.3898,123.0501,123.228,6100.0
2007-05-30 10:00:00,152.32,152.62,152.32,152.39,5200.0,123.1795,123.4221,123.1795,123.2361,5200.0
2007-05-30 10:05:00,152.39,152.84,152.36,152.83,10700.0,123.2361,123.6,123.2119,123.592,10700.0
2007-05-30 10:10:00,152.83,153.16,152.83,153.13,11500.0,123.592,123.8588,123.592,123.8346,11500.0
2007-05-30 10:15:00,153.13,154.57,153.13,154.07,34100.0,123.8346,124.9991,123.8346,124.5947,34100.0
2007-05-30 10:20:00,154.01,154.04,153.61,153.72,9600.0,124.5462,124.5705,124.2227,124.3117,9600.0
2007-05-30 10:25:00,153.71,153.73,153.43,153.5,7700.0,124.3036,124.3198,124.0772,124.1338,7700.0
2007-05-30 10:30:00,153.49,153.51,152.81,152.81,11300.0,124.1257,124.1419,123.5758,123.5758,11300.0
2007-05-30 10:35:00,152.82,152.89,152.3,152.46,31300.0,123.5839,123.6405,123.1634,123.2927,31300.0
2007-05-30 10:40:00,152.45,152.55,152.31,152.5,5600.0,123.2847,123.3655,123.1714,123.3251,5600.0
2007-05-30 10:45:00,152.5,153.13,152.34,152.98,12200.0,123.3251,123.8346,123.1957,123.7133,12200.0
2007-05-30 10:50:00,152.98,152.99,152.65,152.99,11100.0,123.7133,123.7213,123.4464,123.7213,11100.0
2007-05-30 10:55:00,152.94,153.02,152.78,152.79,5400.0,123.6809,123.7456,123.5515,123.5596,5400.0
2007-05-30 11:00:00,152.8,153.11,152.77,152.92,7800.0,123.5677,123.8184,123.5434,123.6647,7800.0
2007-05-30 11:05:00,152.9,153.11,152.9,153.08,7500.0,123.6486,123.8184,123.6486,123.7941,7500.0
2007-05-30 11:10:00,153.06,153.11,152.97,153.05,4000.0,123.778,123.8184,123.7052,123.7699,4000.0
2007-05-30 11:15:00,153.06,153.15,153.01,153.1,5700.0,123.778,123.8507,123.7375,123.8103,5700.0
2007-05-30 11:20:00,153.22,153.69,153.15,153.49,16900.0,123.9073,124.2874,123.8507,124.1257,16900.0
2007-05-30 11:25:00,153.5,153.59,153.41,153.44,6600.0,124.1338,124.2066,124.061,124.0853,6600.0
2007-05-30 11:30:00,153.44,153.49,153.33,153.47,5900.0,124.0853,124.1257,123.9963,124.1095,5900.0
2007-05-30 11:35:00,153.48,153.86,153.48,153.86,11200.0,124.1176,124.4249,124.1176,124.4249,11200.0
2007-05-30 11:40:00,153.85,153.86,153.63,153.68,5500.0,124.4168,124.4249,124.2389,124.2793,5500.0
2007-05-30 11:45:00,153.69,153.7,153.57,153.64,4200.0,124.2874,124.2955,124.1904,124.247,4200.0
2007-05-30 11:50:00,153.64,153.64,153.5,153.55,7600.0,124.247,124.247,124.1338,124.1742,7600.0
2007-05-30 11:55:00,153.58,153.72,153.54,153.55,3700.0,124.1985,124.3117,124.1661,124.1742,3700.0
2007-05-30 12:00:00,153.55,153.75,153.54,153.75,10600.0,124.1742,124.3359,124.1661,124.3359,10600.0
2007-05-30 12:05:00,153.75,153.84,153.66,153.67,13500.0,124.3359,124.4087,124.2632,124.2713,13500.0
2007-05-30 12:10:00,153.67,153.81,153.6,153.61,6000.0,124.2713,124.3845,124.2146,124.2227,6000.0
2007-05-30 12:15:00,153.61,153.89,153.5,153.8,6000.0,124.2227,124.4492,124.1338,124.3764,6000.0
2007-05-30 12:20:00,153.87,153.98,153.79,153.98,7700.0,124.433,124.5219,124.3683,124.5219,7700.0
2007-05-30 12:25:00,153.99,154.09,153.86,154.01,18400.0,124.53,124.6109,124.4249,124.5462,18400.0
2007-05-30 12:30:00,154.04,154.04,153.87,154.0,6000.0,124.5705,124.5705,124.433,124.5381,6000.0
2007-05-30 12:35:00,153.96,154.0,153.73,153.81,3600.0,124.5058,124.5381,124.3198,124.3845,3600.0
2007-05-30 12:40:00,153.81,153.91,153.75,153.82,5700.0,124.3845,124.4653,124.3359,124.3926,5700.0
2007-05-30 12:45:00,153.95,154.08,153.95,154.0,7700.0,124.4977,124.6028,124.4977,124.5381,7700.0
2007-05-30 12:50:00,154.08,154.1,154.02,154.03,5700.0,124.6028,124.619,124.5543,124.5624,5700.0
2007-05-30 12:55:00,154.08,154.16,154.08,154.11,8000.0,124.6028,124.6675,124.6028,124.6271,8000.0
2007-05-30 13:00:00,154.08,154.16,153.91,154.1,28700.0,124.6028,124.6675,124.4653,124.619,28700.0
2007-05-30 13:05:00,154.14,154.14,154.09,154.1,4500.0,124.6513,124.6513,124.6109,124.619,4500.0
2007-05-30 13:10:00,154.1,154.16,153.95,154.16,14000.0,124.619,124.6675,124.4977,124.6675,14000.0
2007-05-30 13:15:00,154.16,154.57,154.16,154.56,16200.0,124.6675,124.9991,124.6675,124.991,16200.0
2007-05-30 13:20:00,154.56,154.78,154.55,154.78,7800.0,124.991,125.1689,124.9829,125.1689,7800.0
2007-05-30 13:25:00,154.75,154.92,154.74,154.88,4000.0,125.1446,125.2821,125.1366,125.2498,4000.0
2007-05-30 13:30:00,154.88,154.95,154.85,154.86,11500.0,125.2498,125.3064,125.2255,125.2336,11500.0
2007-05-30 13:35:00,154.86,154.86,154.55,154.55,14500.0,125.2336,125.2336,124.9829,124.9829,14500.0
2007-05-30 13:40:00,154.57,154.68,154.31,154.31,26500.0,124.9991,125.088,124.7888,124.7888,26500.0
2007-05-30 13:45:00,154.33,154.5,154.33,154.42,10900.0,124.805,124.9425,124.805,124.8778,10900.0
2007-05-30 13:50:00,154.42,154.42,154.02,154.14,16400.0,124.8778,124.8778,124.5543,124.6513,16400.0
2007-05-30 13:55:00,154.23,154.46,154.17,154.38,10000.0,124.7241,124.9101,124.6756,124.8454,10000.0
2007-05-30 14:00:00,154.36,154.45,153.89,153.89,25800.0,124.8292,124.902,124.4492,124.4492,25800.0
2007-05-30 14:05:00,153.89,154.28,153.61,154.16,22300.0,124.4492,124.7646,124.2227,124.6675,22300.0
2007-05-30 14:10:00,154.29,154.45,154.25,154.35,17200.0,124.7726,124.902,124.7403,124.8212,17200.0
2007-05-30 14:15:00,154.36,154.44,154.03,154.19,18800.0,124.8292,124.8939,124.5624,124.6918,18800.0
2007-05-30 14:20:00,154.18,154.81,153.86,154.79,14400.0,124.6837,125.1932,124.4249,125.177,14400.0
2007-05-30 14:25:00,154.79,154.91,154.66,154.89,15900.0,125.177,125.274,125.0719,125.2579,15900.0
2007-05-30 14:30:00,154.89,155.09,154.69,154.85,39200.0,125.2579,125.4196,125.0961,125.2255,39200.0
2007-05-30 14:35:00,154.79,154.92,154.72,154.81,13000.0,125.177,125.2821,125.1204,125.1932,13000.0
2007-05-30 14:40:00,154.82,155.07,154.82,154.95,11100.0,125.2012,125.4034,125.2012,125.3064,11100.0
2007-05-30 14:45:00,155.01,155.01,154.74,154.74,2800.0,125.3549,125.3549,125.1366,125.1366,2800.0
2007-05-30 14:50:00,154.79,154.95,154.71,154.85,10200.0,125.177,125.3064,125.1123,125.2255,10200.0
2007-05-30 14:55:00,154.79,155.06,154.79,155.01,9200.0,125.177,125.3953,125.177,125.3549,9200.0
2007-05-30 15:00:00,155.01,155.07,154.88,155.0,15000.0,125.3549,125.4034,125.2498,125.3468,15000.0
2007-05-30 15:05:00,155.01,155.01,154.88,155.0,5000.0,125.3549,125.3549,125.2498,125.3468,5000.0
2007-05-30 15:10:00,154.99,155.06,154.92,154.92,11000.0,125.3387,125.3953,125.2821,125.2821,11000.0
2007-05-30 15:15:00,154.92,155.05,154.92,155.03,12000.0,125.2821,125.3872,125.2821,125.3711,12000.0
2007-05-30 15:20:00,155.03,155.03,154.94,154.97,10100.0,125.3711,125.3711,125.2983,125.3226,10100.0
2007-05-30 15:25:00,154.97,155.38,154.93,155.38,17600.0,125.3226,125.6541,125.2902,125.6541,17600.0
2007-05-30 15:30:00,155.44,155.74,155.3,155.74,10200.0,125.7026,125.9452,125.5894,125.9452,10200.0
2007-05-30 15:35:00,155.74,155.97,155.68,155.92,17300.0,125.9452,126.1312,125.8967,126.0908,17300.0
2007-05-30 15:40:00,155.88,156.06,155.79,155.91,13400.0,126.0585,126.204,125.9857,126.0827,13400.0
2007-05-30 15:45:00,155.91,155.92,155.46,155.54,18800.0,126.0827,126.0908,125.7188,125.7835,18800.0
2007-05-30 15:50:00,155.38,155.63,155.1,155.34,25300.0,125.6541,125.8563,125.4277,125.6218,25300.0
2007-05-30 15:55:00,155.34,155.84,155.34,155.84,30500.0,125.6218,126.0261,125.6218,126.0261,30500.0
2007-05-31 09:30:00,156.57,157.55,156.06,157.55,7700.0,126.6165,127.409,126.204,127.409,7700.0
2007-05-31 09:35:00,157.55,157.55,156.65,156.68,7500.0,127.409,127.409,126.6811,126.7054,7500.0
2007-05-31 09:40:00,156.67,157.15,156.41,157.01,8600.0,126.6973,127.0855,126.4871,126.9723,8600.0
2007-05-31 09:45:00,157.04,157.14,156.66,156.84,10000.0,126.9965,127.0774,126.6892,126.8348,10000.0
2007-05-31 09:50:00,156.8,157.24,156.8,157.24,5000.0,126.8025,127.1583,126.8025,127.1583,5000.0
2007-05-31 09:55:00,157.25,157.28,156.9,157.04,5700.0,127.1664,127.1906,126.8833,126.9965,5700.0
2007-05-31 10:00:00,157.05,157.6,157.05,157.36,6800.0,127.0046,127.4494,127.0046,127.2553,6800.0
2007-05-31 10:05:00,157.38,157.6,157.28,157.44,10300.0,127.2715,127.4494,127.1906,127.32,10300.0
2007-05-31 10:10:00,157.33,157.33,157.04,157.16,13000.0,127.2311,127.2311,126.9965,127.0936,13000.0
2007-05-31 10:15:00,157.16,157.42,156.85,157.35,14100.0,127.0936,127.3038,126.8429,127.2472,14100.0
2007-05-31 10:20:00,157.35,157.6,157.23,157.41,117700.0,127.2472,127.4494,127.1502,127.2958,117700.0
2007-05-31 10:25:00,157.33,157.33,156.85,156.92,5700.0,127.2311,127.2311,126.8429,126.8995,5700.0
2007-05-31 10:30:00,156.93,157.0,156.87,157.0,6700.0,126.9076,126.9642,126.8591,126.9642,6700.0
2007-05-31 10:35:00,157.0,157.37,157.0,157.35,6400.0,126.9642,127.2634,126.9642,127.2472,6400.0
2007-05-31 10:40:00,157.35,157.44,157.35,157.44,3300.0,127.2472,127.32,127.2472,127.32,3300.0
2007-05-31 10:45:00,157.44,157.98,157.44,157.78,9700.0,127.32,127.7567,127.32,127.595,9700.0
2007-05-31 10:50:00,157.75,157.78,157.64,157.75,5300.0,127.5707,127.595,127.4817,127.5707,5300.0
2007-05-31 10:55:00,157.75,157.96,157.74,157.89,5100.0,127.5707,127.7405,127.5626,127.6839,5100.0
2007-05-31 11:00:00,157.9,157.9,157.55,157.55,4600.0,127.692,127.692,127.409,127.409,4600.0
2007-05-31 11:05:00,157.47,157.52,156.84,156.92,12500.0,127.3443,127.3847,126.8348,126.8995,12500.0
2007-05-31 11:10:00,156.94,157.13,156.94,157.0,5600.0,126.9157,127.0693,126.9157,126.9642,5600.0
2007-05-31 11:15:00,157.0,157.0,156.42,156.61,7400.0,126.9642,126.9642,126.4951,126.6488,7400.0
2007-05-31 11:20:00,156.62,156.62,156.22,156.22,5600.0,126.6569,126.6569,126.3334,126.3334,5600.0
2007-05-31 11:25:00,156.12,156.29,155.67,155.81,12600.0,126.2525,126.39,125.8886,126.0018,12600.0
2007-05-31 11:30:00,155.84,156.1,155.77,156.1,8500.0,126.0261,126.2364,125.9695,126.2364,8500.0
2007-05-31 11:35:00,156.11,156.13,155.95,155.96,4900.0,126.2445,126.2606,126.1151,126.1232,4900.0
2007-05-31 11:40:00,155.96,156.26,155.95,156.14,4100.0,126.1232,126.3658,126.1151,126.2687,4100.0
2007-05-31 11:45:00,156.14,156.41,156.04,156.29,6400.0,126.2687,126.4871,126.1878,126.39,6400.0
2007-05-31 11:50:00,156.21,156.21,156.2,156.2,1500.0,126.3253,126.3253,126.3172,126.3172,1500.0
2007-05-31 11:55:00,156.12,156.18,155.89,156.18,6400.0,126.2525,126.3011,126.0665,126.3011,6400.0
2007-05-31 12:00:00,156.18,156.42,155.82,155.82,8900.0,126.3011,126.4951,126.0099,126.0099,8900.0
2007-05-31 12:05:00,155.82,156.1,155.82,155.92,4100.0,126.0099,126.2364,126.0099,126.0908,4100.0
2007-05-31 12:10:00,155.85,156.3,155.81,156.3,3400.0,126.0342,126.3981,126.0018,126.3981,3400.0
2007-05-31 12:15:00,156.3,156.3,156.1,156.27,2700.0,126.3981,126.3981,126.2364,126.3738,2700.0
2007-05-31 12:20:00,156.31,156.31,156.24,156.24,3100.0,126.4062,126.4062,126.3496,126.3496,3100.0
2007-05-31 12:25:00,156.29,156.3,155.82,156.03,10000.0,126.39,126.3981,126.0099,126.1798,10000.0
2007-05-31 12:30:00,156.08,156.19,155.97,156.0,4500.0,126.2202,126.3092,126.1312,126.1555,4500.0
2007-05-31 12:35:00,156.06,156.15,155.99,155.99,3100.0,126.204,126.2768,126.1474,126.1474,3100.0
2007-05-31 12:40:00,155.99,155.99,155.87,155.95,2100.0,126.1474,126.1474,126.0504,126.1151,2100.0
2007-05-31 12:45:00,155.88,156.1,155.88,156.1,3100.0,126.0585,126.2364,126.0585,126.2364,3100.0
2007-05-31 12:50:00,156.07,156.13,156.03,156.03,2700.0,126.2121,126.2606,126.1798,126.1798,2700.0
2007-05-31 12:55:00,156.07,156.07,156.07,156.07,400.0,126.2121,126.2121,126.2121,126.2121,400.0
2007-05-31 13:00:00,156.06,156.14,155.94,155.94,4600.0,126.204,126.2687,126.107,126.107,4600.0
2007-05-31 13:05:00,155.91,155.92,155.44,155.5,5600.0,126.0827,126.0908,125.7026,125.7512,5600.0
2007-05-31 13:10:00,155.43,155.65,155.33,155.33,6100.0,125.6945,125.8725,125.6137,125.6137,6100.0
2007-05-31 13:15:00,155.33,155.35,154.97,155.01,5000.0,125.6137,125.6299,125.3226,125.3549,5000.0
2007-05-31 13:20:00,155.11,155.29,154.85,154.93,9400.0,125.4358,125.5813,125.2255,125.2902,9400.0
2007-05-31 13:25:00,154.93,154.94,154.71,154.92,4900.0,125.2902,125.2983,125.1123,125.2821,4900.0
2007-05-31 13:30:00,154.93,154.93,154.46,154.46,8600.0,125.2902,125.2902,124.9101,124.9101,8600.0
2007-05-31 13:35:00,154.57,154.66,154.47,154.55,6400.0,124.9991,125.0719,124.9182,124.9829,6400.0
2007-05-31 13:40:00,154.55,154.64,154.38,154.41,8700.0,124.9829,125.0557,124.8454,124.8697,8700.0
2007-05-31 13:45:00,154.33,154.65,154.1,154.59,13600.0,124.805,125.0638,124.619,125.0152,13600.0
2007-05-31 13:50:00,154.52,154.94,154.52,154.71,8800.0,124.9586,125.2983,124.9586,125.1123,8800.0
2007-05-31 13:55:00,154.71,155.01,154.71,154.86,5400.0,125.1123,125.3549,125.1123,125.2336,5400.0
2007-05-31 14:00:00,154.77,154.93,154.72,154.86,3400.0,125.1608,125.2902,125.1204,125.2336,3400.0
2007-05-31 14:05:00,154.86,155.0,154.86,155.0,4900.0,125.2336,125.3468,125.2336,125.3468,4900.0
2007-05-31 14:10:00,154.97,155.01,154.91,154.92,6400.0,125.3226,125.3549,125.274,125.2821,6400.0
2007-05-31 14:15:00,154.95,154.97,154.86,154.92,5300.0,125.3064,125.3226,125.2336,125.2821,5300.0
2007-05-31 14:20:00,154.93,155.03,154.93,155.02,10300.0,125.2902,125.3711,125.2902,125.363,10300.0
2007-05-31 14:25:00,155.01,155.02,154.84,154.87,14600.0,125.3549,125.363,125.2174,125.2417,14600.0
2007-05-31 14:30:00,155.01,155.1,155.01,155.04,6900.0,125.3549,125.4277,125.3549,125.3792,6900.0
2007-05-31 14:35:00,155.04,155.1,155.04,155.09,3800.0,125.3792,125.4277,125.3792,125.4196,3800.0
2007-05-31 14:40:00,155.07,155.07,154.69,154.75,10100.0,125.4034,125.4034,125.0961,125.1446,10100.0
2007-05-31 14:45:00,154.74,155.2,154.73,155.18,7600.0,125.1366,125.5085,125.1285,125.4924,7600.0
2007-05-31 14:50:00,155.13,155.57,155.13,155.57,9300.0,125.4519,125.8078,125.4519,125.8078,9300.0
2007-05-31 14:55:00,155.52,155.68,155.16,155.16,7400.0,125.7673,125.8967,125.4762,125.4762,7400.0
2007-05-31 15:00:00,155.17,155.21,154.95,155.01,5100.0,125.4843,125.5166,125.3064,125.3549,5100.0
2007-05-31 15:05:00,155.01,155.15,155.01,155.14,4600.0,125.3549,125.4681,125.3549,125.46,4600.0
2007-05-31 15:10:00,155.09,155.51,155.09,155.28,7000.0,125.4196,125.7592,125.4196,125.5732,7000.0
2007-05-31 15:15:00,155.28,155.52,155.21,155.41,7600.0,125.5732,125.7673,125.5166,125.6784,7600.0
2007-05-31 15:20:00,155.51,155.67,155.33,155.33,68100.0,125.7592,125.8886,125.6137,125.6137,68100.0
2007-05-31 15:25:00,155.4,155.55,155.32,155.32,5700.0,125.6703,125.7916,125.6056,125.6056,5700.0
2007-05-31 15:30:00,155.33,155.37,155.2,155.2,11400.0,125.6137,125.646,125.5085,125.5085,11400.0
2007-05-31 15:35:00,155.2,155.36,155.1,155.12,17200.0,125.5085,125.6379,125.4277,125.4439,17200.0
2007-05-31 15:40:00,155.1,155.33,155.1,155.18,23600.0,125.4277,125.6137,125.4277,125.4924,23600.0
2007-05-31 15:45:00,155.18,155.41,155.06,155.07,13100.0,125.4924,125.6784,125.3953,125.4034,13100.0
2007-05-31 15:50:00,155.07,155.29,155.04,155.09,19000.0,125.4034,125.5813,125.3792,125.4196,19000.0
2007-05-31 15:55:00,155.09,155.47,155.07,155.2,24300.0,125.4196,125.7269,125.4034,125.5085,24300.0
2007-06-01 09:30:00,157.13,157.13,156.72,156.74,9400.0,127.0693,127.0693,126.7378,126.7539,9400.0
2007-06-01 09:35:00,156.74,156.79,156.57,156.66,12300.0,126.7539,126.7944,126.6165,126.6892,12300.0
2007-06-01 09:40:00,156.67,156.75,156.58,156.74,5800.0,126.6973,126.762,126.6245,126.7539,5800.0
2007-06-01 09:45:00,156.74,156.98,156.32,156.46,29200.0,126.7539,126.948,126.4143,126.5275,29200.0
2007-06-01 09:50:00,156.72,156.96,156.58,156.9,5100.0,126.7378,126.9318,126.6245,126.8833,5100.0
2007-06-01 09:55:00,156.96,156.98,156.84,156.9,14200.0,126.9318,126.948,126.8348,126.8833,14200.0
2007-06-01 10:00:00,156.91,156.91,156.57,156.85,32600.0,126.8914,126.8914,126.6165,126.8429,32600.0
2007-06-01 10:05:00,156.85,157.21,156.81,157.1,15800.0,126.8429,127.134,126.8105,127.0451,15800.0
2007-06-01 10:10:00,157.19,157.55,157.14,157.52,16700.0,127.1178,127.409,127.0774,127.3847,16700.0
2007-06-01 10:15:00,157.53,157.94,157.38,157.93,45700.0,127.3928,127.7244,127.2715,127.7163,45700.0
2007-06-01 10:20:00,157.93,158.52,157.93,158.09,26000.0,127.7163,128.1934,127.7163,127.8457,26000.0
2007-06-01 10:25:00,158.08,158.35,157.99,158.19,21100.0,127.8376,128.0559,127.7648,127.9265,21100.0
2007-06-01 10:30:00,158.17,158.47,158.06,158.3,7400.0,127.9104,128.153,127.8214,128.0155,7400.0
2007-06-01 10:35:00,158.36,158.44,158.27,158.27,4500.0,128.064,128.1287,127.9912,127.9912,4500.0
2007-06-01 10:40:00,158.26,158.29,158.07,158.21,8600.0,127.9831,128.0074,127.8295,127.9427,8600.0
2007-06-01 10:45:00,158.22,158.35,158.15,158.35,3200.0,127.9508,128.0559,127.8942,128.0559,3200.0
2007-06-01 10:50:00,158.35,158.4,158.19,158.25,8100.0,128.0559,128.0964,127.9265,127.9751,8100.0
2007-06-01 10:55:00,158.25,158.25,158.12,158.22,4600.0,127.9751,127.9751,127.8699,127.9508,4600.0
2007-06-01 11:00:00,158.25,158.35,158.2,158.27,9100.0,127.9751,128.0559,127.9346,127.9912,9100.0
2007-06-01 11:05:00,158.3,159.08,158.3,158.7,13600.0,128.0155,128.6463,128.0155,128.339,13600.0
2007-06-01 11:10:00,158.81,158.87,158.6,158.87,6300.0,128.4279,128.4764,128.2581,128.4764,6300.0
2007-06-01 11:15:00,158.8,158.97,158.78,158.97,10800.0,128.4198,128.5573,128.4037,128.5573,10800.0
2007-06-01 11:20:00,158.96,159.36,158.88,159.25,20600.0,128.5492,128.8727,128.4845,128.7837,20600.0
2007-06-01 11:25:00,159.23,159.36,159.12,159.36,10000.0,128.7676,128.8727,128.6786,128.8727,10000.0
2007-06-01 11:30:00,159.31,159.36,159.14,159.2,7000.0,128.8323,128.8727,128.6948,128.7433,7000.0
2007-06-01 11:35:00,159.22,159.28,159.11,159.11,4000.0,128.7595,128.808,128.6705,128.6705,4000.0
2007-06-01 11:40:00,159.15,159.19,159.09,159.1,11600.0,128.7029,128.7352,128.6543,128.6624,11600.0
2007-06-01 11:45:00,159.09,159.18,159.01,159.09,7400.0,128.6543,128.7271,128.5897,128.6543,7400.0
2007-06-01 11:50:00,159.05,159.1,159.0,159.0,2000.0,128.622,128.6624,128.5816,128.5816,2000.0
2007-06-01 11:55:00,159.05,159.07,158.98,158.99,5200.0,128.622,128.6382,128.5654,128.5735,5200.0
2007-06-01 12:00:00,159.04,159.06,159.01,159.06,3900.0,128.6139,128.6301,128.5897,128.6301,3900.0
2007-06-01 12:05:00,159.06,159.19,158.94,158.94,13700.0,128.6301,128.7352,128.533,128.533,13700.0
2007-06-01 12:10:00,159.02,159.07,158.98,158.99,2800.0,128.5977,128.6382,128.5654,128.5735,2800.0
2007-06-01 12:15:00,158.96,159.0,158.93,158.95,4800.0,128.5492,128.5816,128.525,128.5411,4800.0
2007-06-01 12:20:00,158.95,159.0,158.75,158.78,8300.0,128.5411,128.5816,128.3794,128.4037,8300.0
2007-06-01 12:25:00,158.78,159.29,158.74,159.23,17900.0,128.4037,128.8161,128.3713,128.7676,17900.0
2007-06-01 12:30:00,159.19,159.2,158.98,159.06,5900.0,128.7352,128.7433,128.5654,128.6301,5900.0
2007-06-01 12:35:00,159.07,159.09,158.98,159.08,4100.0,128.6382,128.6543,128.5654,128.6463,4100.0
2007-06-01 12:40:00,159.08,159.08,158.85,158.95,5400.0,128.6463,128.6463,128.4603,128.5411,5400.0
2007-06-01 12:45:00,158.95,159.01,158.72,158.81,5200.0,128.5411,128.5897,128.3551,128.4279,5200.0
2007-06-01 12:50:00,158.76,158.8,158.66,158.75,4300.0,128.3875,128.4198,128.3066,128.3794,4300.0
2007-06-01 12:55:00,158.75,158.87,158.74,158.81,9100.0,128.3794,128.4764,128.3713,128.4279,9100.0
2007-06-01 13:00:00,158.78,158.89,158.74,158.74,4400.0,128.4037,128.4926,128.3713,128.3713,4400.0
2007-06-01 13:05:00,158.74,158.89,158.7,158.81,5600.0,128.3713,128.4926,128.339,128.4279,5600.0
2007-06-01 13:10:00,158.83,158.89,158.79,158.8,3100.0,128.4441,128.4926,128.4117,128.4198,3100.0
2007-06-01 13:15:00,158.75,159.23,158.75,159.2,13900.0,128.3794,128.7676,128.3794,128.7433,13900.0
2007-06-01 13:20:00,159.18,159.19,158.98,159.04,5500.0,128.7271,128.7352,128.5654,128.6139,5500.0
2007-06-01 13:25:00,159.05,159.15,159.05,159.11,1900.0,128.622,128.7029,128.622,128.6705,1900.0
2007-06-01 13:30:00,159.11,159.15,159.1,159.14,3400.0,128.6705,128.7029,128.6624,128.6948,3400.0
2007-06-01 13:35:00,159.15,159.2,158.99,159.01,7800.0,128.7029,128.7433,128.5735,128.5897,7800.0
2007-06-01 13:40:00,159.1,159.17,159.01,159.16,3700.0,128.6624,128.719,128.5897,128.711,3700.0
2007-06-01 13:45:00,159.17,159.17,159.17,159.17,1600.0,128.719,128.719,128.719,128.719,1600.0
2007-06-01 13:50:00,159.17,159.19,159.05,159.17,6000.0,128.719,128.7352,128.622,128.719,6000.0
2007-06-01 13:55:00,159.17,159.2,159.1,159.18,3200.0,128.719,128.7433,128.6624,128.7271,3200.0
2007-06-01 14:00:00,159.16,159.2,159.11,159.11,6300.0,128.711,128.7433,128.6705,128.6705,6300.0
2007-06-01 14:05:00,159.11,159.13,158.99,159.04,4200.0,128.6705,128.6867,128.5735,128.6139,4200.0
2007-06-01 14:10:00,159.04,159.05,158.97,158.99,7400.0,128.6139,128.622,128.5573,128.5735,7400.0
2007-06-01 14:15:00,158.99,159.0,158.97,159.0,9200.0,128.5735,128.5816,128.5573,128.5816,9200.0
2007-06-01 14:20:00,159.0,159.0,158.69,158.7,7000.0,128.5816,128.5816,128.3309,128.339,7000.0
2007-06-01 14:25:00,158.72,159.04,158.72,159.01,6200.0,128.3551,128.6139,128.3551,128.5897,6200.0
2007-06-01 14:30:00,159.01,159.01,158.93,158.94,5200.0,128.5897,128.5897,128.525,128.533,5200.0
2007-06-01 14:35:00,158.94,159.04,158.83,158.83,8800.0,128.533,128.6139,128.4441,128.4441,8800.0
2007-06-01 14:40:00,158.78,158.9,158.78,158.85,7800.0,128.4037,128.5007,128.4037,128.4603,7800.0
2007-06-01 14:45:00,158.85,158.92,158.85,158.89,9700.0,128.4603,128.5169,128.4603,128.4926,9700.0
2007-06-01 14:50:00,158.89,158.95,158.86,158.94,7800.0,128.4926,128.5411,128.4684,128.533,7800.0
2007-06-01 14:55:00,158.94,158.94,158.55,158.57,10500.0,128.533,128.533,128.2177,128.2338,10500.0
2007-06-01 15:00:00,158.57,158.58,158.36,158.49,25600.0,128.2338,128.2419,128.064,128.1691,25600.0
2007-06-01 15:05:00,158.46,158.48,158.23,158.25,11200.0,128.1449,128.161,127.9589,127.9751,11200.0
2007-06-01 15:10:00,158.25,158.25,158.05,158.1,10000.0,127.9751,127.9751,127.8133,127.8537,10000.0
2007-06-01 15:15:00,158.1,158.24,158.02,158.22,12900.0,127.8537,127.967,127.7891,127.9508,12900.0
2007-06-01 15:20:00,158.21,158.24,158.14,158.21,8500.0,127.9427,127.967,127.8861,127.9427,8500.0
2007-06-01 15:25:00,158.24,158.24,158.18,158.19,6200.0,127.967,127.967,127.9184,127.9265,6200.0
2007-06-01 15:30:00,158.18,158.41,158.18,158.2,26600.0,127.9184,128.1044,127.9184,127.9346,26600.0
2007-06-01 15:35:00,158.2,158.24,157.99,157.99,18900.0,127.9346,127.967,127.7648,127.7648,18900.0
2007-06-01 15:40:00,158.01,158.29,158.0,158.06,18600.0,127.781,128.0074,127.7729,127.8214,18600.0
2007-06-01 15:45:00,158.05,158.23,158.0,158.23,14200.0,127.8133,127.9589,127.7729,127.9589,14200.0
2007-06-01 15:50:00,158.25,158.35,158.16,158.16,14500.0,127.9751,128.0559,127.9023,127.9023,14500.0
2007-06-01 15:55:00,158.17,158.19,157.92,158.14,50000.0,127.9104,127.9265,127.7082,127.8861,50000.0
2007-06-04 09:30:00,158.12,158.12,157.34,157.65,17800.0,127.8699,127.8699,127.2391,127.4898,17800.0
2007-06-04 09:35:00,157.65,157.84,157.04,157.04,22600.0,127.4898,127.6435,126.9965,126.9965,22600.0
2007-06-04 09:40:00,157.11,157.5,156.27,156.27,52300.0,127.0531,127.3685,126.3738,126.3738,52300.0
2007-06-04 09:45:00,156.27,156.37,155.69,156.18,13000.0,126.3738,126.4547,125.9048,126.3011,13000.0
2007-06-04 09:50:00,156.21,156.6,155.93,156.36,10200.0,126.3253,126.6407,126.0989,126.4466,10200.0
2007-06-04 09:55:00,156.32,156.4,156.16,156.4,5400.0,126.4143,126.479,126.2849,126.479,5400.0
2007-06-04 10:00:00,156.41,156.43,155.86,155.91,11300.0,126.4871,126.5032,126.0423,126.0827,11300.0
2007-06-04 10:05:00,155.92,156.3,155.83,156.27,5800.0,126.0908,126.3981,126.018,126.3738,5800.0
2007-06-04 10:10:00,156.28,156.73,156.26,156.49,12800.0,126.3819,126.7458,126.3658,126.5518,12800.0
2007-06-04 10:15:00,156.4,156.41,156.21,156.22,6300.0,126.479,126.4871,126.3253,126.3334,6300.0
2007-06-04 10:20:00,156.26,156.26,155.97,156.03,7300.0,126.3658,126.3658,126.1312,126.1798,7300.0
2007-06-04 10:25:00,155.92,155.96,155.35,155.61,13600.0,126.0908,126.1232,125.6299,125.8401,13600.0
2007-06-04 10:30:00,155.61,155.74,155.46,155.64,9300.0,125.8401,125.9452,125.7188,125.8644,9300.0
2007-06-04 10:35:00,155.64,155.76,155.57,155.67,5900.0,125.8644,125.9614,125.8078,125.8886,5900.0
2007-06-04 10:40:00,155.69,155.95,155.53,155.76,8200.0,125.9048,126.1151,125.7754,125.9614,8200.0
2007-06-04 10:45:00,155.76,155.84,155.58,155.58,5900.0,125.9614,126.0261,125.8159,125.8159,5900.0
2007-06-04 10:50:00,155.53,156.1,155.37,156.08,7900.0,125.7754,126.2364,125.646,126.2202,7900.0
2007-06-04 10:55:00,156.14,156.5,156.11,156.43,8400.0,126.2687,126.5598,126.2445,126.5032,8400.0
2007-06-04 11:00:00,156.43,156.43,156.27,156.31,6400.0,126.5032,126.5032,126.3738,126.4062,6400.0
2007-06-04 11:05:00,156.39,156.56,156.23,156.56,7200.0,126.4709,126.6084,126.3415,126.6084,7200.0
2007-06-04 11:10:00,156.59,156.64,156.45,156.64,12400.0,126.6326,126.6731,126.5194,126.6731,12400.0
2007-06-04 11:15:00,156.82,156.92,156.67,156.91,2800.0,126.8186,126.8995,126.6973,126.8914,2800.0
2007-06-04 11:20:00,156.83,157.02,156.62,156.62,13100.0,126.8267,126.9804,126.6569,126.6569,13100.0
2007-06-04 11:25:00,156.62,156.81,156.54,156.77,6600.0,126.6569,126.8105,126.5922,126.7782,6600.0
2007-06-04 11:30:00,156.76,157.15,156.75,157.15,8200.0,126.7701,127.0855,126.762,127.0855,8200.0
2007-06-04 11:35:00,157.15,157.48,157.0,157.4,35100.0,127.0855,127.3524,126.9642,127.2877,35100.0
2007-06-04 11:40:00,157.48,157.73,157.4,157.67,10800.0,127.3524,127.5545,127.2877,127.506,10800.0
2007-06-04 11:45:00,157.57,157.73,157.48,157.73,19700.0,127.4251,127.5545,127.3524,127.5545,19700.0
2007-06-04 11:50:00,157.83,157.99,157.59,157.59,6900.0,127.6354,127.7648,127.4413,127.4413,6900.0
2007-06-04 11:55:00,157.48,157.51,157.23,157.28,8300.0,127.3524,127.3766,127.1502,127.1906,8300.0
2007-06-04 12:00:00,157.39,157.56,157.33,157.56,7600.0,127.2796,127.4171,127.2311,127.4171,7600.0
2007-06-04 12:05:00,157.56,157.74,157.29,157.29,11100.0,127.4171,127.5626,127.1987,127.1987,11100.0
2007-06-04 12:10:00,157.3,157.3,157.01,157.09,6000.0,127.2068,127.2068,126.9723,127.037,6000.0
2007-06-04 12:15:00,157.09,157.33,157.02,157.02,12300.0,127.037,127.2311,126.9804,126.9804,12300.0
2007-06-04 12:20:00,157.02,157.34,157.02,157.23,9800.0,126.9804,127.2391,126.9804,127.1502,9800.0
2007-06-04 12:25:00,157.23,157.26,157.16,157.17,2700.0,127.1502,127.1744,127.0936,127.1017,2700.0
2007-06-04 12:30:00,157.09,157.17,156.95,157.17,5500.0,127.037,127.1017,126.9238,127.1017,5500.0
2007-06-04 12:35:00,157.19,157.4,157.19,157.32,6400.0,127.1178,127.2877,127.1178,127.223,6400.0
2007-06-04 12:40:00,157.32,157.32,156.95,156.96,6500.0,127.223,127.223,126.9238,126.9318,6500.0
2007-06-04 12:45:00,156.96,157.1,156.96,157.1,4500.0,126.9318,127.0451,126.9318,127.0451,4500.0
2007-06-04 12:50:00,157.14,157.47,157.14,157.34,4900.0,127.0774,127.3443,127.0774,127.2391,4900.0
2007-06-04 12:55:00,157.28,157.51,157.1,157.1,6300.0,127.1906,127.3766,127.0451,127.0451,6300.0
2007-06-04 13:00:00,157.13,157.23,157.06,157.08,8600.0,127.0693,127.1502,127.0127,127.0289,8600.0
2007-06-04 13:05:00,157.08,157.1,156.9,156.91,4400.0,127.0289,127.0451,126.8833,126.8914,4400.0
2007-06-04 13:10:00,157.0,157.13,156.94,157.02,4700.0,126.9642,127.0693,126.9157,126.9804,4700.0
2007-06-04 13:15:00,157.02,157.15,156.91,156.91,4200.0,126.9804,127.0855,126.8914,126.8914,4200.0
2007-06-04 13:20:00,156.85,156.99,156.75,156.95,3600.0,126.8429,126.9561,126.762,126.9238,3600.0
2007-06-04 13:25:00,156.99,157.0,156.84,156.98,7800.0,126.9561,126.9642,126.8348,126.948,7800.0
2007-06-04 13:30:00,156.98,157.18,156.98,157.01,8000.0,126.948,127.1098,126.948,126.9723,8000.0
2007-06-04 13:35:00,157.02,157.08,156.94,157.08,2000.0,126.9804,127.0289,126.9157,127.0289,2000.0
2007-06-04 13:40:00,157.06,157.38,157.06,157.26,7100.0,127.0127,127.2715,127.0127,127.1744,7100.0
2007-06-04 13:45:00,157.27,157.27,157.18,157.23,3200.0,127.1825,127.1825,127.1098,127.1502,3200.0
2007-06-04 13:50:00,157.25,157.39,157.25,157.37,6900.0,127.1664,127.2796,127.1664,127.2634,6900.0
2007-06-04 13:55:00,157.36,157.66,157.36,157.62,3100.0,127.2553,127.4979,127.2553,127.4656,3100.0
2007-06-04 14:00:00,157.61,157.62,157.53,157.54,7500.0,127.4575,127.4656,127.3928,127.4009,7500.0
2007-06-04 14:05:00,157.63,157.7,157.35,157.57,9400.0,127.4737,127.5303,127.2472,127.4251,9400.0
2007-06-04 14:10:00,157.46,157.77,157.45,157.77,5800.0,127.3362,127.5869,127.3281,127.5869,5800.0
2007-06-04 14:15:00,157.77,157.81,157.55,157.81,18400.0,127.5869,127.6192,127.409,127.6192,18400.0
2007-06-04 14:20:00,157.81,157.86,157.36,157.36,7800.0,127.6192,127.6597,127.2553,127.2553,7800.0
2007-06-04 14:25:00,157.37,157.37,157.28,157.3,10600.0,127.2634,127.2634,127.1906,127.2068,10600.0
2007-06-04 14:30:00,157.29,157.29,157.09,157.09,6500.0,127.1987,127.1987,127.037,127.037,6500.0
2007-06-04 14:35:00,157.13,157.38,157.13,157.36,6300.0,127.0693,127.2715,127.0693,127.2553,6300.0
2007-06-04 14:40:00,157.35,157.69,157.35,157.64,4400.0,127.2472,127.5222,127.2472,127.4817,4400.0
2007-06-04 14:45:00,157.61,157.68,157.39,157.4,7900.0,127.4575,127.5141,127.2796,127.2877,7900.0
2007-06-04 14:50:00,157.39,157.45,157.12,157.38,11300.0,127.2796,127.3281,127.0612,127.2715,11300.0
2007-06-04 14:55:00,157.36,157.69,157.36,157.56,9100.0,127.2553,127.5222,127.2553,127.4171,9100.0
2007-06-04 15:00:00,157.47,157.61,157.45,157.49,9800.0,127.3443,127.4575,127.3281,127.3604,9800.0
2007-06-04 15:05:00,157.5,157.55,157.4,157.47,11400.0,127.3685,127.409,127.2877,127.3443,11400.0
2007-06-04 15:10:00,157.45,157.52,157.45,157.46,9200.0,127.3281,127.3847,127.3281,127.3362,9200.0
2007-06-04 15:15:00,157.46,157.66,157.46,157.65,8500.0,127.3362,127.4979,127.3362,127.4898,8500.0
2007-06-04 15:20:00,157.65,158.18,157.65,158.13,14700.0,127.4898,127.9184,127.4898,127.878,14700.0
2007-06-04 15:25:00,158.1,158.16,158.01,158.15,9900.0,127.8537,127.9023,127.781,127.8942,9900.0
2007-06-04 15:30:00,158.15,158.28,158.08,158.11,8600.0,127.8942,127.9993,127.8376,127.8618,8600.0
2007-06-04 15:35:00,158.08,158.33,158.08,158.3,11700.0,127.8376,128.0397,127.8376,128.0155,11700.0
2007-06-04 15:40:00,158.3,158.48,158.27,158.28,10900.0,128.0155,128.161,127.9912,127.9993,10900.0
2007-06-04 15:45:00,158.28,158.28,158.1,158.22,14000.0,127.9993,127.9993,127.8537,127.9508,14000.0
2007-06-04 15:50:00,158.21,158.24,158.16,158.22,11500.0,127.9427,127.967,127.9023,127.9508,11500.0
2007-06-04 15:55:00,158.21,158.22,158.0,158.0,18600.0,127.9427,127.9508,127.7729,127.7729,18600.0
2007-06-05 09:30:00,158.09,158.3,157.53,157.53,15900.0,127.8457,128.0155,127.3928,127.3928,15900.0
2007-06-05 09:35:00,157.71,157.71,157.06,157.29,6200.0,127.5384,127.5384,127.0127,127.1987,6200.0
2007-06-05 09:40:00,157.05,157.4,156.56,157.4,7000.0,127.0046,127.2877,126.6084,127.2877,7000.0
2007-06-05 09:45:00,157.34,157.43,157.2,157.41,2700.0,127.2391,127.3119,127.1259,127.2958,2700.0
2007-06-05 09:50:00,157.38,157.64,157.35,157.46,7900.0,127.2715,127.4817,127.2472,127.3362,7900.0
2007-06-05 09:55:00,157.38,157.38,157.29,157.3,4000.0,127.2715,127.2715,127.1987,127.2068,4000.0
2007-06-05 10:00:00,157.37,157.51,157.15,157.27,8700.0,127.2634,127.3766,127.0855,127.1825,8700.0
2007-06-05 10:05:00,157.38,157.94,157.37,157.94,7900.0,127.2715,127.7244,127.2634,127.7244,7900.0
2007-06-05 10:10:00,158.01,158.45,157.83,158.18,11700.0,127.781,128.1368,127.6354,127.9184,11700.0
2007-06-05 10:15:00,158.13,158.15,157.84,157.89,3900.0,127.878,127.8942,127.6435,127.6839,3900.0
2007-06-05 10:20:00,157.89,157.9,157.6,157.6,8600.0,127.6839,127.692,127.4494,127.4494,8600.0
2007-06-05 10:25:00,157.71,158.69,157.71,158.67,11400.0,127.5384,128.3309,127.5384,128.3147,11400.0
2007-06-05 10:30:00,158.67,159.84,158.67,159.6,34000.0,128.3147,129.2609,128.3147,129.0668,34000.0
2007-06-05 10:35:00,159.6,159.65,159.3,159.3,21000.0,129.0668,129.1072,128.8242,128.8242,21000.0
2007-06-05 10:40:00,159.41,159.41,158.82,159.24,17000.0,128.9131,128.9131,128.436,128.7757,17000.0
2007-06-05 10:45:00,159.22,159.66,159.22,159.6,14500.0,128.7595,129.1153,128.7595,129.0668,14500.0
2007-06-05 10:50:00,159.6,160.15,159.5,159.99,32100.0,129.0668,129.5116,128.9859,129.3822,32100.0
2007-06-05 10:55:00,159.97,159.98,159.73,159.9,8500.0,129.366,129.3741,129.1719,129.3094,8500.0
2007-06-05 11:00:00,159.9,160.03,159.71,159.76,13100.0,129.3094,129.4145,129.1557,129.1962,13100.0
2007-06-05 11:05:00,159.71,159.83,159.62,159.83,8700.0,129.1557,129.2528,129.083,129.2528,8700.0
2007-06-05 11:10:00,159.73,159.88,159.73,159.88,9200.0,129.1719,129.2932,129.1719,129.2932,9200.0
2007-06-05 11:15:00,159.82,159.9,159.58,159.66,11600.0,129.2447,129.3094,129.0506,129.1153,11600.0
2007-06-05 11:20:00,159.59,159.62,159.2,159.28,3300.0,129.0587,129.083,128.7433,128.808,3300.0
2007-06-05 11:25:00,159.28,159.63,159.28,159.63,5200.0,128.808,129.091,128.808,129.091,5200.0
2007-06-05 11:30:00,159.71,159.71,159.48,159.66,5100.0,129.1557,129.1557,128.9697,129.1153,5100.0
2007-06-05 11:35:00,159.66,159.95,159.66,159.78,3500.0,129.1153,129.3498,129.1153,129.2123,3500.0
2007-06-05 11:40:00,159.78,159.78,159.53,159.61,3300.0,129.2123,129.2123,129.0102,129.0749,3300.0
2007-06-05 11:45:00,159.61,159.65,159.44,159.65,4000.0,129.0749,129.1072,128.9374,129.1072,4000.0
2007-06-05 11:50:00,159.61,159.62,159.38,159.47,3700.0,129.0749,129.083,128.8889,128.9617,3700.0
2007-06-05 11:55:00,159.47,159.58,159.33,159.33,4100.0,128.9617,129.0506,128.8484,128.8484,4100.0
2007-06-05 12:00:00,159.31,159.31,159.0,159.0,3200.0,128.8323,128.8323,128.5816,128.5816,3200.0
2007-06-05 12:05:00,159.01,159.09,158.99,159.0,4300.0,128.5897,128.6543,128.5735,128.5816,4300.0
2007-06-05 12:10:00,158.9,159.01,158.65,159.0,9000.0,128.5007,128.5897,128.2985,128.5816,9000.0
2007-06-05 12:15:00,158.91,158.91,158.38,158.42,4400.0,128.5088,128.5088,128.0802,128.1125,4400.0
2007-06-05 12:20:00,158.55,158.62,158.55,158.57,2300.0,128.2177,128.2743,128.2177,128.2338,2300.0
2007-06-05 12:25:00,158.49,158.56,158.46,158.5,4100.0,128.1691,128.2257,128.1449,128.1772,4100.0
2007-06-05 12:30:00,158.69,159.16,158.69,159.16,4800.0,128.3309,128.711,128.3309,128.711,4800.0
2007-06-05 12:35:00,159.08,159.33,159.08,159.21,4900.0,128.6463,128.8484,128.6463,128.7514,4900.0
2007-06-05 12:40:00,159.21,159.32,159.09,159.17,9200.0,128.7514,128.8403,128.6543,128.719,9200.0
2007-06-05 12:45:00,159.16,159.19,159.09,159.19,2900.0,128.711,128.7352,128.6543,128.7352,2900.0
2007-06-05 12:50:00,159.2,159.38,159.17,159.32,3400.0,128.7433,128.8889,128.719,128.8403,3400.0
2007-06-05 12:55:00,159.33,159.51,159.32,159.51,5200.0,128.8484,128.994,128.8403,128.994,5200.0
2007-06-05 13:00:00,159.52,159.52,159.32,159.32,7300.0,129.0021,129.0021,128.8403,128.8403,7300.0
2007-06-05 13:05:00,159.33,159.57,159.32,159.54,7100.0,128.8484,129.0425,128.8403,129.0183,7100.0
2007-06-05 13:10:00,159.55,159.65,159.49,159.49,6000.0,129.0263,129.1072,128.9778,128.9778,6000.0
2007-06-05 13:15:00,159.48,159.57,159.42,159.57,4700.0,128.9697,129.0425,128.9212,129.0425,4700.0
2007-06-05 13:20:00,159.56,159.65,159.44,159.45,3500.0,129.0344,129.1072,128.9374,128.9455,3500.0
2007-06-05 13:25:00,159.45,159.54,159.45,159.54,10400.0,128.9455,129.0183,128.9455,129.0183,10400.0
2007-06-05 13:30:00,159.57,159.65,159.56,159.65,4900.0,129.0425,129.1072,129.0344,129.1072,4900.0
2007-06-05 13:35:00,159.64,159.87,159.64,159.84,5200.0,129.0991,129.2851,129.0991,129.2609,5200.0
2007-06-05 13:40:00,159.82,159.83,159.51,159.51,5900.0,129.2447,129.2528,128.994,128.994,5900.0
2007-06-05 13:45:00,159.52,159.56,159.39,159.56,6600.0,129.0021,129.0344,128.897,129.0344,6600.0
2007-06-05 13:50:00,159.63,159.8,159.63,159.68,4400.0,129.091,129.2285,129.091,129.1315,4400.0
2007-06-05 13:55:00,159.68,159.72,159.57,159.63,3400.0,129.1315,129.1638,129.0425,129.091,3400.0
2007-06-05 14:00:00,159.7,159.73,159.6,159.66,3900.0,129.1476,129.1719,129.0668,129.1153,3900.0
2007-06-05 14:05:00,159.7,159.7,159.42,159.42,4300.0,129.1476,129.1476,128.9212,128.9212,4300.0
2007-06-05 14:10:00,159.43,159.52,159.37,159.37,3200.0,128.9293,129.0021,128.8808,128.8808,3200.0
2007-06-05 14:15:00,159.38,159.7,159.38,159.7,4600.0,128.8889,129.1476,128.8889,129.1476,4600.0
2007-06-05 14:20:00,159.7,159.85,159.66,159.76,5400.0,129.1476,129.269,129.1153,129.1962,5400.0
2007-06-05 14:25:00,159.8,159.8,159.5,159.5,3900.0,129.2285,129.2285,128.9859,128.9859,3900.0
2007-06-05 14:30:00,159.49,159.49,159.31,159.31,4000.0,128.9778,128.9778,128.8323,128.8323,4000.0
2007-06-05 14:35:00,159.29,159.4,159.16,159.29,4900.0,128.8161,128.905,128.711,128.8161,4900.0
2007-06-05 14:40:00,159.29,159.35,159.09,159.3,6400.0,128.8161,128.8646,128.6543,128.8242,6400.0
2007-06-05 14:45:00,159.3,159.58,159.11,159.23,12900.0,128.8242,129.0506,128.6705,128.7676,12900.0
2007-06-05 14:50:00,159.23,159.38,159.03,159.33,8600.0,128.7676,128.8889,128.6058,128.8484,8600.0
2007-06-05 14:55:00,159.32,159.37,159.0,159.0,7900.0,128.8403,128.8808,128.5816,128.5816,7900.0
2007-06-05 15:00:00,159.0,159.07,158.95,159.03,6500.0,128.5816,128.6382,128.5411,128.6058,6500.0
2007-06-05 15:05:00,159.04,159.29,159.04,159.23,5000.0,128.6139,128.8161,128.6139,128.7676,5000.0
2007-06-05 15:10:00,159.23,159.5,159.19,159.41,7600.0,128.7676,128.9859,128.7352,128.9131,7600.0
2007-06-05 15:15:00,159.42,159.42,159.13,159.2,13600.0,128.9212,128.9212,128.6867,128.7433,13600.0
2007-06-05 15:20:00,159.2,159.42,159.01,159.24,8600.0,128.7433,128.9212,128.5897,128.7757,8600.0
2007-06-05 15:25:00,159.27,159.45,159.26,159.45,4300.0,128.7999,128.9455,128.7918,128.9455,4300.0
2007-06-05 15:30:00,159.46,159.68,159.46,159.68,9400.0,128.9536,129.1315,128.9536,129.1315,9400.0
2007-06-05 15:35:00,159.6,159.67,159.51,159.65,7100.0,129.0668,129.1234,128.994,129.1072,7100.0
2007-06-05 15:40:00,159.65,159.96,159.61,159.96,8300.0,129.1072,129.3579,129.0749,129.3579,8300.0
2007-06-05 15:45:00,159.96,160.0,159.9,159.95,11000.0,129.3579,129.3903,129.3094,129.3498,11000.0
2007-06-05 15:50:00,159.95,160.0,159.79,159.84,10200.0,129.3498,129.3903,129.2204,129.2609,10200.0
2007-06-05 15:55:00,159.84,159.85,159.66,159.7,11700.0,129.2609,129.269,129.1153,129.1476,11700.0
2007-06-06 09:30:00,158.73,158.75,158.34,158.64,7700.0,128.3632,128.3794,128.0478,128.2904,7700.0
2007-06-06 09:35:00,158.64,158.64,158.05,158.37,4700.0,128.2904,128.2904,127.8133,128.0721,4700.0
2007-06-06 09:40:00,158.24,158.61,158.05,158.61,15700.0,127.967,128.2662,127.8133,128.2662,15700.0
2007-06-06 09:45:00,158.82,158.82,158.35,158.37,25200.0,128.436,128.436,128.0559,128.0721,25200.0
2007-06-06 09:50:00,158.35,158.35,158.07,158.07,4200.0,128.0559,128.0559,127.8295,127.8295,4200.0
2007-06-06 09:55:00,158.07,158.87,158.01,158.65,24900.0,127.8295,128.4764,127.781,128.2985,24900.0
2007-06-06 10:00:00,158.56,159.15,158.55,158.67,7200.0,128.2257,128.7029,128.2177,128.3147,7200.0
2007-06-06 10:05:00,158.66,158.67,158.3,158.32,7700.0,128.3066,128.3147,128.0155,128.0317,7700.0
2007-06-06 10:10:00,158.31,158.73,158.24,158.71,9000.0,128.0236,128.3632,127.967,128.347,9000.0
2007-06-06 10:15:00,158.71,158.71,158.24,158.62,5900.0,128.347,128.347,127.967,128.2743,5900.0
2007-06-06 10:20:00,158.62,158.62,158.58,158.59,1300.0,128.2743,128.2743,128.2419,128.25,1300.0
2007-06-06 10:25:00,158.59,158.78,158.55,158.78,4700.0,128.25,128.4037,128.2177,128.4037,4700.0
2007-06-06 10:30:00,158.8,158.85,158.26,158.33,6400.0,128.4198,128.4603,127.9831,128.0397,6400.0
2007-06-06 10:35:00,158.25,158.25,156.55,157.45,33200.0,127.9751,127.9751,126.6003,127.3281,33200.0
2007-06-06 10:40:00,157.46,157.62,157.33,157.45,6400.0,127.3362,127.4656,127.2311,127.3281,6400.0
2007-06-06 10:45:00,157.45,157.75,157.45,157.75,5000.0,127.3281,127.5707,127.3281,127.5707,5000.0
2007-06-06 10:50:00,157.78,157.83,157.59,157.83,6600.0,127.595,127.6354,127.4413,127.6354,6600.0
2007-06-06 10:55:00,157.9,157.9,157.53,157.53,2900.0,127.692,127.692,127.3928,127.3928,2900.0
2007-06-06 11:00:00,157.52,157.67,157.13,157.25,8200.0,127.3847,127.506,127.0693,127.1664,8200.0
2007-06-06 11:05:00,157.12,157.25,157.05,157.05,2600.0,127.0612,127.1664,127.0046,127.0046,2600.0
2007-06-06 11:10:00,157.05,157.05,156.9,157.02,6800.0,127.0046,127.0046,126.8833,126.9804,6800.0
2007-06-06 11:15:00,157.03,157.2,156.95,157.2,3100.0,126.9884,127.1259,126.9238,127.1259,3100.0
2007-06-06 11:20:00,157.23,157.32,157.12,157.32,4000.0,127.1502,127.223,127.0612,127.223,4000.0
2007-06-06 11:25:00,157.18,157.18,157.06,157.07,2400.0,127.1098,127.1098,127.0127,127.0208,2400.0
2007-06-06 11:30:00,157.09,157.13,157.0,157.01,2800.0,127.037,127.0693,126.9642,126.9723,2800.0
2007-06-06 11:35:00,156.95,156.99,156.55,156.69,5400.0,126.9238,126.9561,126.6003,126.7135,5400.0
2007-06-06 11:40:00,156.69,156.7,156.58,156.66,10400.0,126.7135,126.7216,126.6245,126.6892,10400.0
2007-06-06 11:45:00,156.72,156.72,156.2,156.22,4700.0,126.7378,126.7378,126.3172,126.3334,4700.0
2007-06-06 11:50:00,156.2,156.43,156.19,156.38,6500.0,126.3172,126.5032,126.3092,126.4628,6500.0
2007-06-06 11:55:00,156.38,156.39,156.19,156.2,5900.0,126.4628,126.4709,126.3092,126.3172,5900.0
2007-06-06 12:00:00,156.14,156.43,156.14,156.3,9500.0,126.2687,126.5032,126.2687,126.3981,9500.0
2007-06-06 12:05:00,156.3,156.64,156.21,156.64,10800.0,126.3981,126.6731,126.3253,126.6731,10800.0
2007-06-06 12:10:00,156.59,156.63,156.45,156.51,3900.0,126.6326,126.665,126.5194,126.5679,3900.0
2007-06-06 12:15:00,156.61,156.66,156.32,156.66,7800.0,126.6488,126.6892,126.4143,126.6892,7800.0
2007-06-06 12:20:00,156.78,157.21,156.78,157.21,9600.0,126.7863,127.134,126.7863,127.134,9600.0
2007-06-06 12:25:00,157.18,157.18,157.02,157.02,500.0,127.1098,127.1098,126.9804,126.9804,500.0
2007-06-06 12:30:00,157.12,157.18,157.08,157.18,4900.0,127.0612,127.1098,127.0289,127.1098,4900.0
2007-06-06 12:35:00,157.18,157.36,156.99,157.04,6400.0,127.1098,127.2553,126.9561,126.9965,6400.0
2007-06-06 12:40:00,156.88,157.16,156.86,157.16,6900.0,126.8671,127.0936,126.851,127.0936,6900.0
2007-06-06 12:45:00,157.05,157.05,156.75,156.75,4300.0,127.0046,127.0046,126.762,126.762,4300.0
2007-06-06 12:50:00,156.7,156.86,156.68,156.8,6700.0,126.7216,126.851,126.7054,126.8025,6700.0
2007-06-06 12:55:00,156.7,156.77,156.31,156.36,7900.0,126.7216,126.7782,126.4062,126.4466,7900.0
2007-06-06 13:00:00,156.32,156.46,156.0,156.11,11300.0,126.4143,126.5275,126.1555,126.2445,11300.0
2007-06-06 13:05:00,156.14,156.14,156.01,156.11,4700.0,126.2687,126.2687,126.1636,126.2445,4700.0
2007-06-06 13:10:00,156.14,156.14,155.88,155.92,6200.0,126.2687,126.2687,126.0585,126.0908,6200.0
2007-06-06 13:15:00,155.92,156.13,155.89,155.99,6000.0,126.0908,126.2606,126.0665,126.1474,6000.0
2007-06-06 13:20:00,155.84,155.86,155.66,155.78,3200.0,126.0261,126.0423,125.8805,125.9776,3200.0
2007-06-06 13:25:00,155.85,155.92,155.79,155.86,2800.0,126.0342,126.0908,125.9857,126.0423,2800.0
2007-06-06 13:30:00,155.86,156.14,155.83,156.03,4400.0,126.0423,126.2687,126.018,126.1798,4400.0
2007-06-06 13:35:00,156.03,156.25,156.02,156.22,2900.0,126.1798,126.3577,126.1717,126.3334,2900.0
2007-06-06 13:40:00,156.25,156.49,156.25,156.48,3600.0,126.3577,126.5518,126.3577,126.5437,3600.0
2007-06-06 13:45:00,156.49,156.49,156.42,156.49,3200.0,126.5518,126.5518,126.4951,126.5518,3200.0
2007-06-06 13:50:00,156.42,156.45,156.24,156.28,2400.0,126.4951,126.5194,126.3496,126.3819,2400.0
2007-06-06 13:55:00,156.4,156.45,156.29,156.45,4500.0,126.479,126.5194,126.39,126.5194,4500.0
2007-06-06 14:00:00,156.4,156.43,156.16,156.19,2100.0,126.479,126.5032,126.2849,126.3092,2100.0
2007-06-06 14:05:00,156.19,156.31,156.19,156.31,2800.0,126.3092,126.4062,126.3092,126.4062,2800.0
2007-06-06 14:10:00,156.33,156.33,155.95,155.96,5600.0,126.4224,126.4224,126.1151,126.1232,5600.0
2007-06-06 14:15:00,155.98,155.99,155.75,155.75,4400.0,126.1393,126.1474,125.9533,125.9533,4400.0
2007-06-06 14:20:00,155.75,155.93,155.67,155.79,7200.0,125.9533,126.0989,125.8886,125.9857,7200.0
2007-06-06 14:25:00,155.79,156.27,155.79,156.18,5700.0,125.9857,126.3738,125.9857,126.3011,5700.0
2007-06-06 14:30:00,156.05,156.11,155.81,155.97,6600.0,126.1959,126.2445,126.0018,126.1312,6600.0
2007-06-06 14:35:00,155.98,156.01,155.82,155.85,5600.0,126.1393,126.1636,126.0099,126.0342,5600.0
2007-06-06 14:40:00,155.97,156.2,155.97,156.07,7000.0,126.1312,126.3172,126.1312,126.2121,7000.0
2007-06-06 14:45:00,156.07,156.23,156.0,156.13,5500.0,126.2121,126.3415,126.1555,126.2606,5500.0
2007-06-06 14:50:00,156.14,156.27,155.99,156.14,13800.0,126.2687,126.3738,126.1474,126.2687,13800.0
2007-06-06 14:55:00,156.14,156.29,156.12,156.12,4200.0,126.2687,126.39,126.2525,126.2525,4200.0
2007-06-06 15:00:00,156.12,156.12,155.65,155.73,7900.0,126.2525,126.2525,125.8725,125.9372,7900.0
2007-06-06 15:05:00,155.67,156.01,155.67,156.01,7200.0,125.8886,126.1636,125.8886,126.1636,7200.0
2007-06-06 15:10:00,156.01,156.12,155.94,156.02,12200.0,126.1636,126.2525,126.107,126.1717,12200.0
2007-06-06 15:15:00,156.23,156.49,156.07,156.49,18200.0,126.3415,126.5518,126.2121,126.5518,18200.0
2007-06-06 15:20:00,156.61,156.85,156.61,156.75,9400.0,126.6488,126.8429,126.6488,126.762,9400.0
2007-06-06 15:25:00,156.75,156.86,156.53,156.64,12300.0,126.762,126.851,126.5841,126.6731,12300.0
2007-06-06 15:30:00,156.64,157.02,156.3,157.0,17300.0,126.6731,126.9804,126.3981,126.9642,17300.0
2007-06-06 15:35:00,157.08,157.19,156.87,157.15,18400.0,127.0289,127.1178,126.8591,127.0855,18400.0
2007-06-06 15:40:00,157.15,157.16,156.66,156.73,23200.0,127.0855,127.0936,126.6892,126.7458,23200.0
2007-06-06 15:45:00,156.61,156.62,156.05,156.1,23900.0,126.6488,126.6569,126.1959,126.2364,23900.0
2007-06-06 15:50:00,156.2,156.2,155.64,155.68,39200.0,126.3172,126.3172,125.8644,125.8967,39200.0
2007-06-06 15:55:00,155.68,155.96,155.6,155.75,21700.0,125.8967,126.1232,125.832,125.9533,21700.0
2007-06-07 09:30:00,155.37,155.37,154.68,154.69,7800.0,125.646,125.646,125.088,125.0961,7800.0
2007-06-07 09:35:00,154.75,154.75,154.03,154.13,8000.0,125.1446,125.1446,124.5624,124.6433,8000.0
2007-06-07 09:40:00,154.16,154.54,154.0,154.13,12000.0,124.6675,124.9748,124.5381,124.6433,12000.0
2007-06-07 09:45:00,154.26,154.63,154.1,154.36,14600.0,124.7484,125.0476,124.619,124.8292,14600.0
2007-06-07 09:50:00,154.38,154.7,154.33,154.7,15700.0,124.8454,125.1042,124.805,125.1042,15700.0
2007-06-07 09:55:00,154.68,154.94,154.54,154.94,24100.0,125.088,125.2983,124.9748,125.2983,24100.0
2007-06-07 10:00:00,154.82,155.6,154.8,155.48,21900.0,125.2012,125.832,125.1851,125.735,21900.0
2007-06-07 10:05:00,155.49,155.65,155.06,155.41,18400.0,125.7431,125.8725,125.3953,125.6784,18400.0
2007-06-07 10:10:00,155.38,156.32,155.27,156.05,64200.0,125.6541,126.4143,125.5652,126.1959,64200.0
2007-06-07 10:15:00,156.09,156.24,155.92,155.94,36600.0,126.2283,126.3496,126.0908,126.107,36600.0
2007-06-07 10:20:00,155.94,156.0,155.66,155.84,32100.0,126.107,126.1555,125.8805,126.0261,32100.0
2007-06-07 10:25:00,155.89,155.89,155.45,155.45,12500.0,126.0665,126.0665,125.7107,125.7107,12500.0
2007-06-07 10:30:00,155.45,155.74,155.38,155.61,22500.0,125.7107,125.9452,125.6541,125.8401,22500.0
2007-06-07 10:35:00,155.61,155.61,154.85,154.91,15200.0,125.8401,125.8401,125.2255,125.274,15200.0
2007-06-07 10:40:00,154.9,154.9,154.37,154.52,13100.0,125.2659,125.2659,124.8373,124.9586,13100.0
2007-06-07 10:45:00,154.52,154.78,154.27,154.27,11200.0,124.9586,125.1689,124.7565,124.7565,11200.0
2007-06-07 10:50:00,154.17,154.28,154.0,154.07,25600.0,124.6756,124.7646,124.5381,124.5947,25600.0
2007-06-07 10:55:00,154.06,154.13,153.52,153.62,26500.0,124.5866,124.6433,124.15,124.2308,26500.0
2007-06-07 11:00:00,153.65,153.83,153.29,153.48,19800.0,124.2551,124.4006,123.964,124.1176,19800.0
2007-06-07 11:05:00,153.42,153.5,152.7,152.72,20100.0,124.0691,124.1338,123.4868,123.503,20100.0
2007-06-07 11:10:00,152.71,152.71,151.78,152.01,25000.0,123.4949,123.4949,122.7428,122.9288,25000.0
2007-06-07 11:15:00,151.98,152.17,151.49,152.17,34100.0,122.9046,123.0582,122.5083,123.0582,34100.0
2007-06-07 11:20:00,152.16,152.61,152.0,152.61,38600.0,123.0501,123.414,122.9207,123.414,38600.0
2007-06-07 11:25:00,152.62,153.21,152.62,152.93,30000.0,123.4221,123.8993,123.4221,123.6728,30000.0
2007-06-07 11:30:00,153.01,153.29,153.0,153.08,6200.0,123.7375,123.964,123.7294,123.7941,6200.0
2007-06-07 11:35:00,153.11,153.47,153.1,153.2,5800.0,123.8184,124.1095,123.8103,123.8912,5800.0
2007-06-07 11:40:00,153.2,153.67,153.15,153.67,11300.0,123.8912,124.2713,123.8507,124.2713,11300.0
2007-06-07 11:45:00,153.67,153.79,153.56,153.68,8300.0,124.2713,124.3683,124.1823,124.2793,8300.0
2007-06-07 11:50:00,153.67,153.86,153.59,153.86,3600.0,124.2713,124.4249,124.2066,124.4249,3600.0
2007-06-07 11:55:00,153.88,153.94,153.65,153.65,8600.0,124.4411,124.4896,124.2551,124.2551,8600.0
2007-06-07 12:00:00,153.65,153.7,153.51,153.66,12300.0,124.2551,124.2955,124.1419,124.2632,12300.0
2007-06-07 12:05:00,153.64,153.95,153.6,153.93,6900.0,124.247,124.4977,124.2146,124.4815,6900.0
2007-06-07 12:10:00,153.93,154.08,153.93,153.98,8500.0,124.4815,124.6028,124.4815,124.5219,8500.0
2007-06-07 12:15:00,153.98,154.38,153.98,154.34,15600.0,124.5219,124.8454,124.5219,124.8131,15600.0
2007-06-07 12:20:00,154.34,154.73,154.34,154.52,12400.0,124.8131,125.1285,124.8131,124.9586,12400.0
2007-06-07 12:25:00,154.53,154.75,154.51,154.75,8000.0,124.9667,125.1446,124.9506,125.1446,8000.0
2007-06-07 12:30:00,154.71,154.8,154.55,154.58,13200.0,125.1123,125.1851,124.9829,125.0072,13200.0
2007-06-07 12:35:00,154.59,154.76,154.55,154.55,13200.0,125.0152,125.1527,124.9829,124.9829,13200.0
2007-06-07 12:40:00,154.55,154.7,154.45,154.52,8100.0,124.9829,125.1042,124.902,124.9586,8100.0
2007-06-07 12:45:00,154.45,154.5,154.18,154.18,12800.0,124.902,124.9425,124.6837,124.6837,12800.0
2007-06-07 12:50:00,154.17,154.24,153.87,154.13,15900.0,124.6756,124.7322,124.433,124.6433,15900.0
2007-06-07 12:55:00,154.14,154.49,154.1,154.49,8600.0,124.6513,124.9344,124.619,124.9344,8600.0
2007-06-07 13:00:00,154.48,154.71,154.47,154.58,8600.0,124.9263,125.1123,124.9182,125.0072,8600.0
2007-06-07 13:05:00,154.58,154.95,154.58,154.93,11700.0,125.0072,125.3064,125.0072,125.2902,11700.0
2007-06-07 13:10:00,154.93,154.95,154.74,154.79,11900.0,125.2902,125.3064,125.1366,125.177,11900.0
2007-06-07 13:15:00,154.75,154.76,154.36,154.37,7400.0,125.1446,125.1527,124.8292,124.8373,7400.0
2007-06-07 13:20:00,154.37,154.45,154.33,154.42,7300.0,124.8373,124.902,124.805,124.8778,7300.0
2007-06-07 13:25:00,154.41,154.41,154.1,154.13,6400.0,124.8697,124.8697,124.619,124.6433,6400.0
2007-06-07 13:30:00,154.13,154.17,153.58,153.58,10300.0,124.6433,124.6756,124.1985,124.1985,10300.0
2007-06-07 13:35:00,153.59,153.59,152.93,152.93,10200.0,124.2066,124.2066,123.6728,123.6728,10200.0
2007-06-07 13:40:00,152.87,153.12,152.85,152.98,17400.0,123.6243,123.8265,123.6081,123.7133,17400.0
2007-06-07 13:45:00,153.05,153.22,152.87,153.1,15300.0,123.7699,123.9073,123.6243,123.8103,15300.0
2007-06-07 13:50:00,153.08,153.17,152.98,153.06,7700.0,123.7941,123.8669,123.7133,123.778,7700.0
2007-06-07 13:55:00,153.05,153.18,153.04,153.17,13900.0,123.7699,123.875,123.7618,123.8669,13900.0
2007-06-07 14:00:00,153.15,153.19,153.0,153.03,10600.0,123.8507,123.8831,123.7294,123.7537,10600.0
2007-06-07 14:05:00,153.03,153.03,152.51,152.51,16200.0,123.7537,123.7537,123.3332,123.3332,16200.0
2007-06-07 14:10:00,152.52,152.72,152.48,152.7,9500.0,123.3413,123.503,123.3089,123.4868,9500.0
2007-06-07 14:15:00,152.67,152.67,152.0,152.17,13800.0,123.4626,123.4626,122.9207,123.0582,13800.0
2007-06-07 14:20:00,152.2,152.26,151.8,151.8,26700.0,123.0825,123.131,122.759,122.759,26700.0
2007-06-07 14:25:00,151.8,152.37,151.71,152.0,20800.0,122.759,123.22,122.6862,122.9207,20800.0
2007-06-07 14:30:00,151.99,152.1,151.87,151.94,8400.0,122.9127,123.0016,122.8156,122.8722,8400.0
2007-06-07 14:35:00,151.94,151.96,151.67,151.86,10700.0,122.8722,122.8884,122.6539,122.8075,10700.0
2007-06-07 14:40:00,151.85,152.15,151.81,152.11,10000.0,122.7994,123.042,122.7671,123.0097,10000.0
2007-06-07 14:45:00,152.19,152.46,152.0,152.04,16100.0,123.0744,123.2927,122.9207,122.9531,16100.0
2007-06-07 14:50:00,152.06,152.24,152.05,152.13,13300.0,122.9693,123.1148,122.9612,123.0259,13300.0
2007-06-07 14:55:00,152.13,152.26,152.13,152.19,14000.0,123.0259,123.131,123.0259,123.0744,14000.0
2007-06-07 15:00:00,152.16,152.27,152.04,152.27,8700.0,123.0501,123.1391,122.9531,123.1391,8700.0
2007-06-07 15:05:00,152.27,152.59,152.16,152.55,11600.0,123.1391,123.3979,123.0501,123.3655,11600.0
2007-06-07 15:10:00,152.57,152.92,152.57,152.92,10900.0,123.3817,123.6647,123.3817,123.6647,10900.0
2007-06-07 15:15:00,152.88,152.96,152.73,152.81,17600.0,123.6324,123.6971,123.5111,123.5758,17600.0
2007-06-07 15:20:00,152.79,152.98,152.75,152.75,19900.0,123.5596,123.7133,123.5273,123.5273,19900.0
2007-06-07 15:25:00,152.75,152.79,152.49,152.49,15500.0,123.5273,123.5596,123.317,123.317,15500.0
2007-06-07 15:30:00,152.55,152.59,152.48,152.49,12000.0,123.3655,123.3979,123.3089,123.317,12000.0
2007-06-07 15:35:00,152.49,152.88,152.49,152.77,25600.0,123.317,123.6324,123.317,123.5434,25600.0
2007-06-07 15:40:00,152.77,152.98,152.63,152.97,37000.0,123.5434,123.7133,123.4302,123.7052,37000.0
2007-06-07 15:45:00,153.02,153.02,152.74,152.81,23700.0,123.7456,123.7456,123.5192,123.5758,23700.0
2007-06-07 15:50:00,152.81,152.85,152.44,152.54,32300.0,123.5758,123.6081,123.2766,123.3574,32300.0
2007-06-07 15:55:00,152.55,153.23,152.52,153.1,69800.0,123.3655,123.9154,123.3413,123.8103,69800.0
2007-06-08 09:30:00,153.17,154.16,152.9,154.16,3400.0,123.8669,124.6675,123.6486,124.6675,3400.0
2007-06-08 09:35:00,154.16,154.16,153.32,153.32,8500.0,124.6675,124.6675,123.9882,123.9882,8500.0
2007-06-08 09:40:00,153.21,153.35,152.7,152.71,8400.0,123.8993,124.0125,123.4868,123.4949,8400.0
2007-06-08 09:45:00,152.71,152.81,152.44,152.8,9000.0,123.4949,123.5758,123.2766,123.5677,9000.0
2007-06-08 09:50:00,152.8,153.73,152.75,153.68,14500.0,123.5677,124.3198,123.5273,124.2793,14500.0
2007-06-08 09:55:00,153.52,153.88,153.43,153.43,5000.0,124.15,124.4411,124.0772,124.0772,5000.0
2007-06-08 10:00:00,153.42,153.42,152.79,153.15,18200.0,124.0691,124.0691,123.5596,123.8507,18200.0
2007-06-08 10:05:00,153.04,153.74,152.86,153.72,7600.0,123.7618,124.3279,123.6162,124.3117,7600.0
2007-06-08 10:10:00,153.81,153.89,153.45,153.54,14400.0,124.3845,124.4492,124.0933,124.1661,14400.0
2007-06-08 10:15:00,153.58,153.71,153.44,153.65,8100.0,124.1985,124.3036,124.0853,124.2551,8100.0
2007-06-08 10:20:00,153.65,154.16,153.65,154.08,9400.0,124.2551,124.6675,124.2551,124.6028,9400.0
2007-06-08 10:25:00,154.07,154.38,154.07,154.32,8500.0,124.5947,124.8454,124.5947,124.7969,8500.0
2007-06-08 10:30:00,154.39,154.42,153.94,153.95,9400.0,124.8535,124.8778,124.4896,124.4977,9400.0
2007-06-08 10:35:00,153.94,154.15,153.75,153.91,8900.0,124.4896,124.6594,124.3359,124.4653,8900.0
2007-06-08 10:40:00,153.91,154.32,153.91,154.2,6900.0,124.4653,124.7969,124.4653,124.6999,6900.0
2007-06-08 10:45:00,154.3,154.56,154.26,154.32,5700.0,124.7807,124.991,124.7484,124.7969,5700.0
2007-06-08 10:50:00,154.33,154.49,154.25,154.49,4800.0,124.805,124.9344,124.7403,124.9344,4800.0
2007-06-08 10:55:00,154.52,154.65,154.39,154.39,7600.0,124.9586,125.0638,124.8535,124.8535,7600.0
2007-06-08 11:00:00,154.26,154.26,153.9,153.95,3700.0,124.7484,124.7484,124.4573,124.4977,3700.0
2007-06-08 11:05:00,153.95,154.12,153.72,153.9,6500.0,124.4977,124.6352,124.3117,124.4573,6500.0
2007-06-08 11:10:00,153.9,153.9,153.47,153.57,3700.0,124.4573,124.4573,124.1095,124.1904,3700.0
2007-06-08 11:15:00,153.57,153.84,153.57,153.72,4100.0,124.1904,124.4087,124.1904,124.3117,4100.0
2007-06-08 11:20:00,153.81,154.13,153.74,153.9,6300.0,124.3845,124.6433,124.3279,124.4573,6300.0
2007-06-08 11:25:00,153.9,153.9,153.73,153.84,2800.0,124.4573,124.4573,124.3198,124.4087,2800.0
2007-06-08 11:30:00,153.84,154.07,153.82,153.9,4900.0,124.4087,124.5947,124.3926,124.4573,4900.0
2007-06-08 11:35:00,153.98,154.12,153.98,154.12,4100.0,124.5219,124.6352,124.5219,124.6352,4100.0
2007-06-08 11:40:00,154.05,154.41,154.05,154.38,4800.0,124.5786,124.8697,124.5786,124.8454,4800.0
2007-06-08 11:45:00,154.44,154.52,154.36,154.52,2900.0,124.8939,124.9586,124.8292,124.9586,2900.0
2007-06-08 11:50:00,154.52,154.97,154.5,154.87,5700.0,124.9586,125.3226,124.9425,125.2417,5700.0
2007-06-08 11:55:00,154.84,154.84,154.65,154.81,4000.0,125.2174,125.2174,125.0638,125.1932,4000.0
2007-06-08 12:00:00,154.81,154.84,154.54,154.63,5600.0,125.1932,125.2174,124.9748,125.0476,5600.0
2007-06-08 12:05:00,154.71,154.72,154.45,154.45,7800.0,125.1123,125.1204,124.902,124.902,7800.0
2007-06-08 12:10:00,154.45,154.46,154.36,154.41,1500.0,124.902,124.9101,124.8292,124.8697,1500.0
2007-06-08 12:15:00,154.41,154.49,154.16,154.49,3100.0,124.8697,124.9344,124.6675,124.9344,3100.0
2007-06-08 12:20:00,154.54,154.64,154.46,154.46,3100.0,124.9748,125.0557,124.9101,124.9101,3100.0
2007-06-08 12:25:00,154.46,154.53,154.45,154.45,5000.0,124.9101,124.9667,124.902,124.902,5000.0
2007-06-08 12:30:00,154.35,154.38,154.35,154.37,1300.0,124.8212,124.8454,124.8212,124.8373,1300.0
2007-06-08 12:35:00,154.37,154.37,154.19,154.37,5600.0,124.8373,124.8373,124.6918,124.8373,5600.0
2007-06-08 12:40:00,154.37,154.4,154.26,154.26,3400.0,124.8373,124.8616,124.7484,124.7484,3400.0
2007-06-08 12:45:00,154.26,154.26,154.15,154.17,3700.0,124.7484,124.7484,124.6594,124.6756,3700.0
2007-06-08 12:50:00,154.24,154.28,154.18,154.21,3300.0,124.7322,124.7646,124.6837,124.7079,3300.0
2007-06-08 12:55:00,154.21,154.39,154.21,154.39,3200.0,124.7079,124.8535,124.7079,124.8535,3200.0
2007-06-08 13:00:00,154.39,154.39,154.28,154.28,2200.0,124.8535,124.8535,124.7646,124.7646,2200.0
2007-06-08 13:05:00,154.32,154.36,154.32,154.36,4100.0,124.7969,124.8292,124.7969,124.8292,4100.0
2007-06-08 13:10:00,154.36,154.42,154.34,154.35,5300.0,124.8292,124.8778,124.8131,124.8212,5300.0
2007-06-08 13:15:00,154.3,154.35,154.3,154.35,1100.0,124.7807,124.8212,124.7807,124.8212,1100.0
2007-06-08 13:20:00,154.35,154.65,154.35,154.65,4600.0,124.8212,125.0638,124.8212,125.0638,4600.0
2007-06-08 13:25:00,154.7,155.18,154.7,155.17,5900.0,125.1042,125.4924,125.1042,125.4843,5900.0
2007-06-08 13:30:00,155.18,155.23,155.08,155.13,5000.0,125.4924,125.5328,125.4115,125.4519,5000.0
2007-06-08 13:35:00,155.1,155.38,155.1,155.28,10100.0,125.4277,125.6541,125.4277,125.5732,10100.0
2007-06-08 13:40:00,155.3,155.64,155.26,155.64,7600.0,125.5894,125.8644,125.5571,125.8644,7600.0
2007-06-08 13:45:00,155.68,155.86,155.25,155.35,12500.0,125.8967,126.0423,125.549,125.6299,12500.0
2007-06-08 13:50:00,155.35,155.35,154.95,154.97,9700.0,125.6299,125.6299,125.3064,125.3226,9700.0
2007-06-08 13:55:00,155.05,155.12,154.83,154.9,8000.0,125.3872,125.4439,125.2093,125.2659,8000.0
2007-06-08 14:00:00,154.95,155.47,154.95,155.37,5400.0,125.3064,125.7269,125.3064,125.646,5400.0
2007-06-08 14:05:00,155.38,155.75,155.29,155.72,8600.0,125.6541,125.9533,125.5813,125.9291,8600.0
2007-06-08 14:10:00,155.7,155.86,155.47,155.53,19500.0,125.9129,126.0423,125.7269,125.7754,19500.0
2007-06-08 14:15:00,155.52,155.61,155.39,155.54,3300.0,125.7673,125.8401,125.6622,125.7835,3300.0
2007-06-08 14:20:00,155.54,155.68,155.54,155.65,7900.0,125.7835,125.8967,125.7835,125.8725,7900.0
2007-06-08 14:25:00,155.68,155.94,155.63,155.9,4400.0,125.8967,126.107,125.8563,126.0746,4400.0
2007-06-08 14:30:00,155.9,155.9,155.67,155.67,3900.0,126.0746,126.0746,125.8886,125.8886,3900.0
2007-06-08 14:35:00,155.7,155.81,155.67,155.81,2900.0,125.9129,126.0018,125.8886,126.0018,2900.0
2007-06-08 14:40:00,155.77,155.84,155.53,155.78,18200.0,125.9695,126.0261,125.7754,125.9776,18200.0
2007-06-08 14:45:00,155.72,155.95,155.72,155.92,8600.0,125.9291,126.1151,125.9291,126.0908,8600.0
2007-06-08 14:50:00,155.93,156.15,155.91,156.13,11300.0,126.0989,126.2768,126.0827,126.2606,11300.0
2007-06-08 14:55:00,156.1,156.39,156.07,156.11,18900.0,126.2364,126.4709,126.2121,126.2445,18900.0
2007-06-08 15:00:00,156.18,156.53,156.02,156.44,14500.0,126.3011,126.5841,126.1717,126.5113,14500.0
2007-06-08 15:05:00,156.43,156.48,156.33,156.48,7900.0,126.5032,126.5437,126.4224,126.5437,7900.0
2007-06-08 15:10:00,156.5,156.85,156.49,156.75,24400.0,126.5598,126.8429,126.5518,126.762,24400.0
2007-06-08 15:15:00,156.78,156.8,156.59,156.71,15000.0,126.7863,126.8025,126.6326,126.7297,15000.0
2007-06-08 15:20:00,156.65,156.77,156.54,156.77,8900.0,126.6811,126.7782,126.5922,126.7782,8900.0
2007-06-08 15:25:00,156.77,156.86,156.68,156.78,9900.0,126.7782,126.851,126.7054,126.7863,9900.0
2007-06-08 15:30:00,156.76,156.85,156.6,156.8,11100.0,126.7701,126.8429,126.6407,126.8025,11100.0
2007-06-08 15:35:00,156.79,156.85,156.6,156.79,12400.0,126.7944,126.8429,126.6407,126.7944,12400.0
2007-06-08 15:40:00,156.79,157.33,156.79,157.19,13700.0,126.7944,127.2311,126.7944,127.1178,13700.0
2007-06-08 15:45:00,157.2,157.2,156.81,156.92,12600.0,127.1259,127.1259,126.8105,126.8995,12600.0
2007-06-08 15:50:00,156.92,157.03,156.7,156.75,13700.0,126.8995,126.9884,126.7216,126.762,13700.0
2007-06-08 15:55:00,156.75,157.03,156.69,156.97,11600.0,126.762,126.9884,126.7135,126.9399,11600.0
2007-06-11 09:30:00,156.97,156.97,156.0,156.08,7300.0,126.9399,126.9399,126.1555,126.2202,7300.0
2007-06-11 09:35:00,156.06,156.24,155.59,155.59,2200.0,126.204,126.3496,125.8239,125.8239,2200.0
2007-06-11 09:40:00,155.57,156.66,155.5,156.66,12500.0,125.8078,126.6892,125.7512,126.6892,12500.0
2007-06-11 09:45:00,156.68,157.27,156.65,157.05,9300.0,126.7054,127.1825,126.6811,127.0046,9300.0
2007-06-11 09:50:00,157.05,157.89,157.05,157.83,8400.0,127.0046,127.6839,127.0046,127.6354,8400.0
2007-06-11 09:55:00,157.79,157.84,157.73,157.78,6700.0,127.6031,127.6435,127.5545,127.595,6700.0
2007-06-11 10:00:00,157.78,157.8,157.3,157.3,8100.0,127.595,127.6111,127.2068,127.2068,8100.0
2007-06-11 10:05:00,157.28,157.51,157.05,157.51,8900.0,127.1906,127.3766,127.0046,127.3766,8900.0
2007-06-11 10:10:00,157.51,157.51,157.05,157.09,7100.0,127.3766,127.3766,127.0046,127.037,7100.0
2007-06-11 10:15:00,157.05,157.08,156.65,156.65,7400.0,127.0046,127.0289,126.6811,126.6811,7400.0
2007-06-11 10:20:00,156.64,156.64,156.22,156.22,3500.0,126.6731,126.6731,126.3334,126.3334,3500.0
2007-06-11 10:25:00,156.17,156.42,155.38,155.48,9600.0,126.293,126.4951,125.6541,125.735,9600.0
2007-06-11 10:30:00,155.53,155.71,155.45,155.68,7000.0,125.7754,125.921,125.7107,125.8967,7000.0
2007-06-11 10:35:00,155.68,155.88,155.68,155.86,8900.0,125.8967,126.0585,125.8967,126.0423,8900.0
2007-06-11 10:40:00,155.87,156.11,155.75,156.01,10700.0,126.0504,126.2445,125.9533,126.1636,10700.0
2007-06-11 10:45:00,156.03,156.14,155.84,156.14,6100.0,126.1798,126.2687,126.0261,126.2687,6100.0
2007-06-11 10:50:00,156.2,156.42,156.11,156.23,5100.0,126.3172,126.4951,126.2445,126.3415,5100.0
2007-06-11 10:55:00,156.23,156.99,156.23,156.85,13200.0,126.3415,126.9561,126.3415,126.8429,13200.0
2007-06-11 11:00:00,156.85,157.16,156.79,157.16,9000.0,126.8429,127.0936,126.7944,127.0936,9000.0
2007-06-11 11:05:00,157.2,157.38,157.03,157.04,3500.0,127.1259,127.2715,126.9884,126.9965,3500.0
2007-06-11 11:10:00,157.05,157.6,157.05,157.51,5400.0,127.0046,127.4494,127.0046,127.3766,5400.0
2007-06-11 11:15:00,157.52,157.61,157.27,157.45,7800.0,127.3847,127.4575,127.1825,127.3281,7800.0
2007-06-11 11:20:00,157.52,157.73,157.52,157.66,3300.0,127.3847,127.5545,127.3847,127.4979,3300.0
2007-06-11 11:25:00,157.63,157.98,157.63,157.66,5600.0,127.4737,127.7567,127.4737,127.4979,5600.0
2007-06-11 11:30:00,157.66,158.0,157.63,157.86,11900.0,127.4979,127.7729,127.4737,127.6597,11900.0
2007-06-11 11:35:00,157.85,158.17,157.81,158.06,15100.0,127.6516,127.9104,127.6192,127.8214,15100.0
2007-06-11 11:40:00,158.19,158.64,158.13,158.25,15300.0,127.9265,128.2904,127.878,127.9751,15300.0
2007-06-11 11:45:00,158.22,158.57,158.22,158.46,6800.0,127.9508,128.2338,127.9508,128.1449,6800.0
2007-06-11 11:50:00,158.51,158.96,158.46,158.68,13800.0,128.1853,128.5492,128.1449,128.3228,13800.0
2007-06-11 11:55:00,158.71,158.78,158.46,158.78,16400.0,128.347,128.4037,128.1449,128.4037,16400.0
2007-06-11 12:00:00,158.78,159.0,158.63,158.63,11100.0,128.4037,128.5816,128.2824,128.2824,11100.0
2007-06-11 12:05:00,158.55,158.56,158.36,158.36,5700.0,128.2177,128.2257,128.064,128.064,5700.0
2007-06-11 12:10:00,158.22,158.37,157.86,158.0,4800.0,127.9508,128.0721,127.6597,127.7729,4800.0
2007-06-11 12:15:00,158.0,158.07,157.88,157.89,2100.0,127.7729,127.8295,127.6758,127.6839,2100.0
2007-06-11 12:20:00,157.88,157.88,157.68,157.69,1400.0,127.6758,127.6758,127.5141,127.5222,1400.0
2007-06-11 12:25:00,157.69,157.82,157.61,157.82,3800.0,127.5222,127.6273,127.4575,127.6273,3800.0
2007-06-11 12:30:00,157.93,158.06,157.93,158.04,2400.0,127.7163,127.8214,127.7163,127.8052,2400.0
2007-06-11 12:35:00,158.05,158.29,158.0,158.22,2900.0,127.8133,128.0074,127.7729,127.9508,2900.0
2007-06-11 12:40:00,158.23,158.34,158.06,158.07,2600.0,127.9589,128.0478,127.8214,127.8295,2600.0
2007-06-11 12:45:00,158.16,158.51,158.15,158.49,3400.0,127.9023,128.1853,127.8942,128.1691,3400.0
2007-06-11 12:50:00,158.5,158.83,158.48,158.72,6300.0,128.1772,128.4441,128.161,128.3551,6300.0
2007-06-11 12:55:00,158.76,158.78,158.64,158.66,2600.0,128.3875,128.4037,128.2904,128.3066,2600.0
2007-06-11 13:00:00,158.65,158.65,158.54,158.54,1800.0,128.2985,128.2985,128.2096,128.2096,1800.0
2007-06-11 13:05:00,158.54,158.79,158.52,158.76,2900.0,128.2096,128.4117,128.1934,128.3875,2900.0
2007-06-11 13:10:00,158.8,158.91,158.8,158.82,4900.0,128.4198,128.5088,128.4198,128.436,4900.0
2007-06-11 13:15:00,158.82,158.97,158.78,158.91,4500.0,128.436,128.5573,128.4037,128.5088,4500.0
2007-06-11 13:20:00,158.89,159.0,158.89,159.0,3100.0,128.4926,128.5816,128.4926,128.5816,3100.0
2007-06-11 13:25:00,159.0,159.0,158.82,158.82,3600.0,128.5816,128.5816,128.436,128.436,3600.0
2007-06-11 13:30:00,158.82,158.89,158.5,158.56,6100.0,128.436,128.4926,128.1772,128.2257,6100.0
2007-06-11 13:35:00,158.56,158.88,158.56,158.88,2100.0,128.2257,128.4845,128.2257,128.4845,2100.0
2007-06-11 13:40:00,158.88,159.22,158.62,159.21,7100.0,128.4845,128.7595,128.2743,128.7514,7100.0
2007-06-11 13:45:00,159.21,159.22,159.07,159.14,2400.0,128.7514,128.7595,128.6382,128.6948,2400.0
2007-06-11 13:50:00,159.19,159.19,159.04,159.05,1600.0,128.7352,128.7352,128.6139,128.622,1600.0
2007-06-11 13:55:00,159.04,159.04,158.64,158.64,3000.0,128.6139,128.6139,128.2904,128.2904,3000.0
2007-06-11 14:00:00,158.62,158.87,158.62,158.87,3200.0,128.2743,128.4764,128.2743,128.4764,3200.0
2007-06-11 14:05:00,158.87,159.05,158.82,159.0,2900.0,128.4764,128.622,128.436,128.5816,2900.0
2007-06-11 14:10:00,159.0,159.0,158.57,158.57,4800.0,128.5816,128.5816,128.2338,128.2338,4800.0
2007-06-11 14:15:00,158.67,158.77,158.67,158.77,3000.0,128.3147,128.3956,128.3147,128.3956,3000.0
2007-06-11 14:20:00,158.77,158.94,158.76,158.94,4500.0,128.3956,128.533,128.3875,128.533,4500.0
2007-06-11 14:25:00,158.94,159.0,158.82,158.87,4800.0,128.533,128.5816,128.436,128.4764,4800.0
2007-06-11 14:30:00,158.88,158.88,158.72,158.83,3400.0,128.4845,128.4845,128.3551,128.4441,3400.0
2007-06-11 14:35:00,158.84,158.84,158.62,158.83,5700.0,128.4522,128.4522,128.2743,128.4441,5700.0
2007-06-11 14:40:00,158.82,158.86,158.59,158.66,3500.0,128.436,128.4684,128.25,128.3066,3500.0
2007-06-11 14:45:00,158.7,158.9,158.58,158.68,9700.0,128.339,128.5007,128.2419,128.3228,9700.0
2007-06-11 14:50:00,158.7,159.09,158.7,159.04,10200.0,128.339,128.6543,128.339,128.6139,10200.0
2007-06-11 14:55:00,159.05,159.23,159.03,159.16,13000.0,128.622,128.7676,128.6058,128.711,13000.0
2007-06-11 15:00:00,159.16,159.4,158.97,159.0,21100.0,128.711,128.905,128.5573,128.5816,21100.0
2007-06-11 15:05:00,159.0,159.59,159.0,159.39,17500.0,128.5816,129.0587,128.5816,128.897,17500.0
2007-06-11 15:10:00,159.39,159.4,159.19,159.19,3400.0,128.897,128.905,128.7352,128.7352,3400.0
2007-06-11 15:15:00,159.19,159.56,159.12,159.56,5100.0,128.7352,129.0344,128.6786,129.0344,5100.0
2007-06-11 15:20:00,159.5,159.87,159.46,159.72,15400.0,128.9859,129.2851,128.9536,129.1638,15400.0
2007-06-11 15:25:00,159.74,159.78,159.59,159.67,6400.0,129.18,129.2123,129.0587,129.1234,6400.0
2007-06-11 15:30:00,159.63,159.64,159.3,159.32,10400.0,129.091,129.0991,128.8242,128.8403,10400.0
2007-06-11 15:35:00,159.3,159.35,159.2,159.28,16400.0,128.8242,128.8646,128.7433,128.808,16400.0
2007-06-11 15:40:00,159.28,159.31,158.91,158.91,20300.0,128.808,128.8323,128.5088,128.5088,20300.0
2007-06-11 15:45:00,158.86,158.97,158.63,158.64,14000.0,128.4684,128.5573,128.2824,128.2904,14000.0
2007-06-11 15:50:00,158.65,158.84,158.4,158.69,14300.0,128.2985,128.4522,128.0964,128.3309,14300.0
2007-06-11 15:55:00,158.72,158.81,158.54,158.73,10700.0,128.3551,128.4279,128.2096,128.3632,10700.0
2007-06-12 09:30:00,158.33,158.39,158.22,158.39,10100.0,128.0397,128.0883,127.9508,128.0883,10100.0
2007-06-12 09:35:00,158.39,159.2,158.39,158.94,8800.0,128.0883,128.7433,128.0883,128.533,8800.0
2007-06-12 09:40:00,158.96,159.13,158.41,158.77,8400.0,128.5492,128.6867,128.1044,128.3956,8400.0
2007-06-12 09:45:00,158.99,159.41,158.99,159.25,6600.0,128.5735,128.9131,128.5735,128.7837,6600.0
2007-06-12 09:50:00,159.26,159.36,158.47,158.47,5800.0,128.7918,128.8727,128.153,128.153,5800.0
2007-06-12 09:55:00,158.38,158.38,158.0,158.08,6500.0,128.0802,128.0802,127.7729,127.8376,6500.0
2007-06-12 10:00:00,158.22,158.38,158.08,158.08,6600.0,127.9508,128.0802,127.8376,127.8376,6600.0
2007-06-12 10:05:00,158.02,158.16,157.75,157.75,8400.0,127.7891,127.9023,127.5707,127.5707,8400.0
2007-06-12 10:10:00,157.83,158.18,157.83,157.87,4800.0,127.6354,127.9184,127.6354,127.6677,4800.0
2007-06-12 10:15:00,157.87,157.87,157.0,157.16,12500.0,127.6677,127.6677,126.9642,127.0936,12500.0
2007-06-12 10:20:00,157.16,157.39,157.09,157.09,8400.0,127.0936,127.2796,127.037,127.037,8400.0
2007-06-12 10:25:00,157.17,157.27,157.04,157.09,6800.0,127.1017,127.1825,126.9965,127.037,6800.0
2007-06-12 10:30:00,157.1,157.34,157.1,157.14,9200.0,127.0451,127.2391,127.0451,127.0774,9200.0
2007-06-12 10:35:00,157.14,157.14,156.87,156.93,7100.0,127.0774,127.0774,126.8591,126.9076,7100.0
2007-06-12 10:40:00,156.93,156.93,156.49,156.65,22500.0,126.9076,126.9076,126.5518,126.6811,22500.0
2007-06-12 10:45:00,156.66,156.74,156.54,156.59,12400.0,126.6892,126.7539,126.5922,126.6326,12400.0
2007-06-12 10:50:00,156.59,156.59,156.12,156.12,15600.0,126.6326,126.6326,126.2525,126.2525,15600.0
2007-06-12 10:55:00,156.13,156.33,156.13,156.15,8400.0,126.2606,126.4224,126.2606,126.2768,8400.0
2007-06-12 11:00:00,156.15,156.2,155.65,155.95,15800.0,126.2768,126.3172,125.8725,126.1151,15800.0
2007-06-12 11:05:00,155.85,155.93,155.41,155.56,15700.0,126.0342,126.0989,125.6784,125.7997,15700.0
2007-06-12 11:10:00,155.51,155.92,155.5,155.92,8600.0,125.7592,126.0908,125.7512,126.0908,8600.0
2007-06-12 11:15:00,155.9,156.04,155.87,156.0,7900.0,126.0746,126.1878,126.0504,126.1555,7900.0
2007-06-12 11:20:00,155.92,156.28,155.74,156.22,7400.0,126.0908,126.3819,125.9452,126.3334,7400.0
2007-06-12 11:25:00,156.2,156.24,155.93,155.93,5400.0,126.3172,126.3496,126.0989,126.0989,5400.0
2007-06-12 11:30:00,155.94,156.19,155.94,156.16,3800.0,126.107,126.3092,126.107,126.2849,3800.0
2007-06-12 11:35:00,156.16,156.62,156.04,156.4,9300.0,126.2849,126.6569,126.1878,126.479,9300.0
2007-06-12 11:40:00,156.42,156.75,156.42,156.75,4500.0,126.4951,126.762,126.4951,126.762,4500.0
2007-06-12 11:45:00,156.75,156.81,156.52,156.59,4900.0,126.762,126.8105,126.576,126.6326,4900.0
2007-06-12 11:50:00,156.44,156.62,156.28,156.62,3600.0,126.5113,126.6569,126.3819,126.6569,3600.0
2007-06-12 11:55:00,156.68,156.88,156.59,156.71,3200.0,126.7054,126.8671,126.6326,126.7297,3200.0
2007-06-12 12:00:00,156.74,156.76,156.43,156.52,2100.0,126.7539,126.7701,126.5032,126.576,2100.0
2007-06-12 12:05:00,156.52,156.7,156.45,156.7,3000.0,126.576,126.7216,126.5194,126.7216,3000.0
2007-06-12 12:10:00,156.66,156.95,156.62,156.63,4100.0,126.6892,126.9238,126.6569,126.665,4100.0
2007-06-12 12:15:00,156.64,156.91,156.64,156.87,2700.0,126.6731,126.8914,126.6731,126.8591,2700.0
2007-06-12 12:20:00,156.85,157.09,156.85,156.98,2900.0,126.8429,127.037,126.8429,126.948,2900.0
2007-06-12 12:25:00,156.94,157.21,156.94,157.19,3700.0,126.9157,127.134,126.9157,127.1178,3700.0
2007-06-12 12:30:00,157.1,157.1,156.85,157.0,3400.0,127.0451,127.0451,126.8429,126.9642,3400.0
2007-06-12 12:35:00,156.92,157.06,156.89,156.9,2600.0,126.8995,127.0127,126.8752,126.8833,2600.0
2007-06-12 12:40:00,156.84,156.92,156.84,156.85,2400.0,126.8348,126.8995,126.8348,126.8429,2400.0
2007-06-12 12:45:00,156.86,157.31,156.86,157.14,3300.0,126.851,127.2149,126.851,127.0774,3300.0
2007-06-12 12:50:00,157.12,157.25,157.08,157.23,2300.0,127.0612,127.1664,127.0289,127.1502,2300.0
2007-06-12 12:55:00,157.2,157.2,157.06,157.06,4100.0,127.1259,127.1259,127.0127,127.0127,4100.0
2007-06-12 13:00:00,157.0,157.17,156.89,157.15,5000.0,126.9642,127.1017,126.8752,127.0855,5000.0
2007-06-12 13:05:00,157.15,157.15,157.06,157.08,1300.0,127.0855,127.0855,127.0127,127.0289,1300.0
2007-06-12 13:10:00,156.99,157.08,156.94,156.99,3800.0,126.9561,127.0289,126.9157,126.9561,3800.0
2007-06-12 13:15:00,156.95,157.3,156.95,157.24,5900.0,126.9238,127.2068,126.9238,127.1583,5900.0
2007-06-12 13:20:00,157.22,157.49,157.19,157.36,4400.0,127.1421,127.3604,127.1178,127.2553,4400.0
2007-06-12 13:25:00,157.36,157.4,157.07,157.27,2300.0,127.2553,127.2877,127.0208,127.1825,2300.0
2007-06-12 13:30:00,157.31,157.5,157.27,157.5,3400.0,127.2149,127.3685,127.1825,127.3685,3400.0
2007-06-12 13:35:00,157.6,157.66,157.35,157.6,11100.0,127.4494,127.4979,127.2472,127.4494,11100.0
2007-06-12 13:40:00,157.75,157.75,157.58,157.71,2500.0,127.5707,127.5707,127.4332,127.5384,2500.0
2007-06-12 13:45:00,157.72,158.42,157.72,158.42,5100.0,127.5464,128.1125,127.5464,128.1125,5100.0
2007-06-12 13:50:00,158.31,158.47,158.19,158.34,3100.0,128.0236,128.153,127.9265,128.0478,3100.0
2007-06-12 13:55:00,158.28,158.64,158.26,158.61,3500.0,127.9993,128.2904,127.9831,128.2662,3500.0
2007-06-12 14:00:00,158.67,158.78,158.65,158.73,12300.0,128.3147,128.4037,128.2985,128.3632,12300.0
2007-06-12 14:05:00,158.75,158.83,158.65,158.7,2600.0,128.3794,128.4441,128.2985,128.339,2600.0
2007-06-12 14:10:00,158.7,158.71,158.51,158.54,3400.0,128.339,128.347,128.1853,128.2096,3400.0
2007-06-12 14:15:00,158.62,158.62,158.3,158.32,4800.0,128.2743,128.2743,128.0155,128.0317,4800.0
2007-06-12 14:20:00,158.32,158.32,157.79,158.07,5900.0,128.0317,128.0317,127.6031,127.8295,5900.0
2007-06-12 14:25:00,158.07,158.18,157.99,158.12,3600.0,127.8295,127.9184,127.7648,127.8699,3600.0
2007-06-12 14:30:00,158.06,158.35,157.93,158.13,4700.0,127.8214,128.0559,127.7163,127.878,4700.0
2007-06-12 14:35:00,158.13,158.38,157.72,157.85,5400.0,127.878,128.0802,127.5464,127.6516,5400.0
2007-06-12 14:40:00,157.78,157.79,157.39,157.65,8300.0,127.595,127.6031,127.2796,127.4898,8300.0
2007-06-12 14:45:00,157.64,157.64,157.44,157.5,7200.0,127.4817,127.4817,127.32,127.3685,7200.0
2007-06-12 14:50:00,157.42,157.89,157.42,157.76,4300.0,127.3038,127.6839,127.3038,127.5788,4300.0
2007-06-12 14:55:00,158.05,158.15,157.84,158.15,4800.0,127.8133,127.8942,127.6435,127.8942,4800.0
2007-06-12 15:00:00,158.15,158.21,157.64,157.64,7700.0,127.8942,127.9427,127.4817,127.4817,7700.0
2007-06-12 15:05:00,157.56,157.56,157.19,157.48,5300.0,127.4171,127.4171,127.1178,127.3524,5300.0
2007-06-12 15:10:00,157.42,157.62,157.0,157.11,6700.0,127.3038,127.4656,126.9642,127.0531,6700.0
2007-06-12 15:15:00,157.11,157.34,157.01,157.28,5800.0,127.0531,127.2391,126.9723,127.1906,5800.0
2007-06-12 15:20:00,157.29,157.67,157.13,157.45,7800.0,127.1987,127.506,127.0693,127.3281,7800.0
2007-06-12 15:25:00,157.34,157.6,157.25,157.48,11900.0,127.2391,127.4494,127.1664,127.3524,11900.0
2007-06-12 15:30:00,157.41,157.77,157.31,157.42,9100.0,127.2958,127.5869,127.2149,127.3038,9100.0
2007-06-12 15:35:00,157.42,157.65,157.34,157.34,5200.0,127.3038,127.4898,127.2391,127.2391,5200.0
2007-06-12 15:40:00,157.26,157.35,157.13,157.21,10500.0,127.1744,127.2472,127.0693,127.134,10500.0
2007-06-12 15:45:00,157.21,157.21,156.82,157.03,7700.0,127.134,127.134,126.8186,126.9884,7700.0
2007-06-12 15:50:00,157.08,157.11,156.98,157.0,6300.0,127.0289,127.0531,126.948,126.9642,6300.0
2007-06-12 15:55:00,157.0,157.2,156.98,157.15,9200.0,126.9642,127.1259,126.948,127.0855,9200.0
2007-06-13 09:30:00,158.24,158.82,158.1,158.71,7800.0,127.967,128.436,127.8537,128.347,7800.0
2007-06-13 09:35:00,158.58,160.54,158.58,160.07,13100.0,128.2419,129.8269,128.2419,129.4469,13100.0
2007-06-13 09:40:00,160.26,160.42,159.87,160.01,9800.0,129.6005,129.7299,129.2851,129.3983,9800.0
2007-06-13 09:45:00,160.01,160.18,159.93,159.98,13400.0,129.3983,129.5358,129.3336,129.3741,13400.0
2007-06-13 09:50:00,159.98,161.0,159.61,160.89,20200.0,129.3741,130.1989,129.0749,130.11,20200.0
2007-06-13 09:55:00,160.89,161.53,160.79,161.01,20700.0,130.11,130.6276,130.0291,130.207,20700.0
2007-06-13 10:00:00,161.01,161.94,160.8,161.52,36700.0,130.207,130.9591,130.0372,130.6195,36700.0
2007-06-13 10:05:00,161.52,162.23,161.28,161.36,49300.0,130.6195,131.1936,130.4254,130.4901,49300.0
2007-06-13 10:10:00,161.29,161.92,161.25,161.52,27300.0,130.4335,130.9429,130.4011,130.6195,27300.0
2007-06-13 10:15:00,161.6,161.9,161.5,161.62,20200.0,130.6842,130.9268,130.6033,130.7003,20200.0
2007-06-13 10:20:00,161.6,161.73,161.51,161.73,7400.0,130.6842,130.7893,130.6114,130.7893,7400.0
2007-06-13 10:25:00,161.74,161.9,161.25,161.36,6500.0,130.7974,130.9268,130.4011,130.4901,6500.0
2007-06-13 10:30:00,161.28,161.32,161.16,161.31,5700.0,130.4254,130.4577,130.3283,130.4496,5700.0
2007-06-13 10:35:00,161.44,161.64,161.3,161.35,7300.0,130.5548,130.7165,130.4416,130.482,7300.0
2007-06-13 10:40:00,161.37,161.54,161.37,161.51,5400.0,130.4982,130.6356,130.4982,130.6114,5400.0
2007-06-13 10:45:00,161.51,161.8,161.48,161.8,4400.0,130.6114,130.8459,130.5871,130.8459,4400.0
2007-06-13 10:50:00,161.8,162.6,161.8,162.37,14300.0,130.8459,131.4928,130.8459,131.3068,14300.0
2007-06-13 10:55:00,162.34,162.42,162.07,162.12,9100.0,131.2826,131.3473,131.0642,131.1047,9100.0
2007-06-13 11:00:00,162.12,162.17,162.12,162.16,1600.0,131.1047,131.1451,131.1047,131.137,1600.0
2007-06-13 11:05:00,162.08,162.15,161.87,161.87,3500.0,131.0723,131.1289,130.9025,130.9025,3500.0
2007-06-13 11:10:00,161.88,162.01,161.56,161.56,10900.0,130.9106,131.0157,130.6518,130.6518,10900.0
2007-06-13 11:15:00,161.63,161.96,161.56,161.87,11200.0,130.7084,130.9753,130.6518,130.9025,11200.0
2007-06-13 11:20:00,161.92,162.05,161.27,161.35,20500.0,130.9429,131.0481,130.4173,130.482,20500.0
2007-06-13 11:25:00,161.32,161.39,161.06,161.16,11000.0,130.4577,130.5143,130.2475,130.3283,11000.0
2007-06-13 11:30:00,161.16,161.34,161.16,161.25,3400.0,130.3283,130.4739,130.3283,130.4011,3400.0
2007-06-13 11:35:00,161.25,161.54,161.25,161.38,3100.0,130.4011,130.6356,130.4011,130.5062,3100.0
2007-06-13 11:40:00,161.38,161.38,161.16,161.22,4200.0,130.5062,130.5062,130.3283,130.3769,4200.0
2007-06-13 11:45:00,161.16,161.22,160.86,160.94,7100.0,130.3283,130.3769,130.0857,130.1504,7100.0
2007-06-13 11:50:00,160.87,160.95,160.55,160.61,21200.0,130.0938,130.1585,129.835,129.8836,21200.0
2007-06-13 11:55:00,160.62,160.67,160.58,160.63,6300.0,129.8916,129.9321,129.8593,129.8997,6300.0
2007-06-13 12:00:00,160.7,160.9,160.25,160.42,12200.0,129.9563,130.1181,129.5924,129.7299,12200.0
2007-06-13 12:05:00,160.42,160.7,160.36,160.7,10000.0,129.7299,129.9563,129.6814,129.9563,10000.0
2007-06-13 12:10:00,160.81,161.03,160.73,161.01,24800.0,130.0453,130.2232,129.9806,130.207,24800.0
2007-06-13 12:15:00,161.01,161.67,161.01,161.67,5800.0,130.207,130.7408,130.207,130.7408,5800.0
2007-06-13 12:20:00,161.68,161.89,161.68,161.88,3300.0,130.7489,130.9187,130.7489,130.9106,3300.0
2007-06-13 12:25:00,161.88,162.05,161.81,161.98,3300.0,130.9106,131.0481,130.854,130.9915,3300.0
2007-06-13 12:30:00,161.91,162.06,161.91,162.06,5200.0,130.9349,131.0562,130.9349,131.0562,5200.0
2007-06-13 12:35:00,162.12,162.48,162.12,162.44,7200.0,131.1047,131.3958,131.1047,131.3635,7200.0
2007-06-13 12:40:00,162.44,162.67,162.44,162.5,4900.0,131.3635,131.5495,131.3635,131.412,4900.0
2007-06-13 12:45:00,162.43,162.44,162.34,162.44,2700.0,131.3554,131.3635,131.2826,131.3635,2700.0
2007-06-13 12:50:00,162.44,162.56,162.34,162.41,4400.0,131.3635,131.4605,131.2826,131.3392,4400.0
2007-06-13 12:55:00,162.4,162.49,162.02,162.15,18100.0,131.3311,131.4039,131.0238,131.1289,18100.0
2007-06-13 13:00:00,162.09,162.12,162.0,162.0,8200.0,131.0804,131.1047,131.0076,131.0076,8200.0
2007-06-13 13:05:00,162.0,162.0,161.77,161.78,2700.0,131.0076,131.0076,130.8216,130.8297,2700.0
2007-06-13 13:10:00,161.78,161.78,161.5,161.5,6100.0,130.8297,130.8297,130.6033,130.6033,6100.0
2007-06-13 13:15:00,161.5,161.55,161.16,161.21,11500.0,130.6033,130.6437,130.3283,130.3688,11500.0
2007-06-13 13:20:00,161.24,161.37,161.19,161.27,6900.0,130.393,130.4982,130.3526,130.4173,6900.0
2007-06-13 13:25:00,161.27,161.27,161.13,161.13,5500.0,130.4173,130.4173,130.3041,130.3041,5500.0
2007-06-13 13:30:00,161.09,161.16,160.93,160.99,8100.0,130.2717,130.3283,130.1423,130.1909,8100.0
2007-06-13 13:35:00,160.98,161.32,160.98,161.32,18500.0,130.1828,130.4577,130.1828,130.4577,18500.0
2007-06-13 13:40:00,161.32,161.52,161.13,161.3,9500.0,130.4577,130.6195,130.3041,130.4416,9500.0
2007-06-13 13:45:00,161.29,161.29,161.23,161.29,4200.0,130.4335,130.4335,130.3849,130.4335,4200.0
2007-06-13 13:50:00,161.29,161.29,161.08,161.17,6900.0,130.4335,130.4335,130.2636,130.3364,6900.0
2007-06-13 13:55:00,161.17,161.17,160.98,160.99,8700.0,130.3364,130.3364,130.1828,130.1909,8700.0
2007-06-13 14:00:00,160.99,161.36,160.99,161.32,18200.0,130.1909,130.4901,130.1909,130.4577,18200.0
2007-06-13 14:05:00,161.24,161.3,161.02,161.06,10200.0,130.393,130.4416,130.2151,130.2475,10200.0
2007-06-13 14:10:00,161.03,161.3,161.01,161.24,13700.0,130.2232,130.4416,130.207,130.393,13700.0
2007-06-13 14:15:00,161.25,161.3,161.16,161.23,10300.0,130.4011,130.4416,130.3283,130.3849,10300.0
2007-06-13 14:20:00,161.23,161.3,161.1,161.2,8400.0,130.3849,130.4416,130.2798,130.3607,8400.0
2007-06-13 14:25:00,161.2,161.31,161.08,161.08,9300.0,130.3607,130.4496,130.2636,130.2636,9300.0
2007-06-13 14:30:00,161.08,161.1,160.94,160.98,7600.0,130.2636,130.2798,130.1504,130.1828,7600.0
2007-06-13 14:35:00,161.0,161.11,160.96,161.06,4800.0,130.1989,130.2879,130.1666,130.2475,4800.0
2007-06-13 14:40:00,161.06,161.27,160.98,161.0,7400.0,130.2475,130.4173,130.1828,130.1989,7400.0
2007-06-13 14:45:00,161.0,161.3,160.87,161.11,9000.0,130.1989,130.4416,130.0938,130.2879,9000.0
2007-06-13 14:50:00,161.1,161.21,160.96,161.2,6100.0,130.2798,130.3688,130.1666,130.3607,6100.0
2007-06-13 14:55:00,161.2,161.49,161.15,161.28,10700.0,130.3607,130.5952,130.3202,130.4254,10700.0
2007-06-13 15:00:00,161.28,161.3,161.13,161.19,13600.0,130.4254,130.4416,130.3041,130.3526,13600.0
2007-06-13 15:05:00,161.12,161.25,161.0,161.1,12700.0,130.296,130.4011,130.1989,130.2798,12700.0
2007-06-13 15:10:00,161.12,161.29,161.06,161.28,13100.0,130.296,130.4335,130.2475,130.4254,13100.0
2007-06-13 15:15:00,161.28,161.3,161.07,161.16,15200.0,130.4254,130.4416,130.2556,130.3283,15200.0
2007-06-13 15:20:00,161.16,161.35,161.06,161.19,14500.0,130.3283,130.482,130.2475,130.3526,14500.0
2007-06-13 15:25:00,161.19,161.34,161.19,161.24,12000.0,130.3526,130.4739,130.3526,130.393,12000.0
2007-06-13 15:30:00,161.24,161.35,161.24,161.25,13000.0,130.393,130.482,130.393,130.4011,13000.0
2007-06-13 15:35:00,161.25,161.55,161.25,161.4,17300.0,130.4011,130.6437,130.4011,130.5224,17300.0
2007-06-13 15:40:00,161.4,161.93,161.4,161.78,23600.0,130.5224,130.951,130.5224,130.8297,23600.0
2007-06-13 15:45:00,161.73,161.73,161.26,161.28,13500.0,130.7893,130.7893,130.4092,130.4254,13500.0
2007-06-13 15:50:00,161.28,161.5,161.26,161.4,26600.0,130.4254,130.6033,130.4092,130.5224,26600.0
2007-06-13 15:55:00,161.39,161.5,161.13,161.26,33700.0,130.5143,130.6033,130.3041,130.4092,33700.0
2007-06-14 09:30:00,159.79,160.7,159.79,160.57,15100.0,129.2204,129.9563,129.2204,129.8512,15100.0
2007-06-14 09:35:00,160.6,161.48,160.6,161.31,7300.0,129.8755,130.5871,129.8755,130.4496,7300.0
2007-06-14 09:40:00,161.15,161.42,160.74,160.97,8200.0,130.3202,130.5386,129.9887,130.1747,8200.0
2007-06-14 09:45:00,161.1,162.3,160.82,161.87,12800.0,130.2798,131.2502,130.0534,130.9025,12800.0
2007-06-14 09:50:00,161.89,162.42,161.8,162.42,9800.0,130.9187,131.3473,130.8459,131.3473,9800.0
2007-06-14 09:55:00,162.7,162.89,162.04,162.28,8800.0,131.5737,131.7274,131.04,131.2341,8800.0
2007-06-14 10:00:00,162.28,162.3,161.97,162.23,8900.0,131.2341,131.2502,130.9834,131.1936,8900.0
2007-06-14 10:05:00,162.22,162.22,161.59,161.6,6500.0,131.1855,131.1855,130.6761,130.6842,6500.0
2007-06-14 10:10:00,161.66,161.73,160.94,161.15,6100.0,130.7327,130.7893,130.1504,130.3202,6100.0
2007-06-14 10:15:00,161.15,161.29,160.8,161.04,12500.0,130.3202,130.4335,130.0372,130.2313,12500.0
2007-06-14 10:20:00,161.04,161.5,161.04,161.29,5700.0,130.2313,130.6033,130.2313,130.4335,5700.0
2007-06-14 10:25:00,161.15,161.35,161.0,161.17,4000.0,130.3202,130.482,130.1989,130.3364,4000.0
2007-06-14 10:30:00,161.18,162.26,161.18,162.26,9000.0,130.3445,131.2179,130.3445,131.2179,9000.0
2007-06-14 10:35:00,162.28,162.91,162.28,162.65,13700.0,131.2341,131.7435,131.2341,131.5333,13700.0
2007-06-14 10:40:00,162.66,163.22,162.63,162.68,14000.0,131.5414,131.9942,131.5171,131.5575,14000.0
2007-06-14 10:45:00,162.72,162.73,162.21,162.21,11800.0,131.5899,131.598,131.1775,131.1775,11800.0
2007-06-14 10:50:00,162.22,162.33,161.88,161.97,8000.0,131.1855,131.2745,130.9106,130.9834,8000.0
2007-06-14 10:55:00,161.82,162.11,161.76,162.06,5500.0,130.8621,131.0966,130.8135,131.0562,5500.0
2007-06-14 11:00:00,162.07,162.34,161.99,162.01,5600.0,131.0642,131.2826,130.9995,131.0157,5600.0
2007-06-14 11:05:00,162.0,162.01,161.58,161.66,7800.0,131.0076,131.0157,130.668,130.7327,7800.0
2007-06-14 11:10:00,161.65,161.88,161.5,161.5,8000.0,130.7246,130.9106,130.6033,130.6033,8000.0
2007-06-14 11:15:00,161.36,161.71,161.12,161.71,5700.0,130.4901,130.7731,130.296,130.7731,5700.0
2007-06-14 11:20:00,161.77,161.77,161.31,161.45,3400.0,130.8216,130.8216,130.4496,130.5629,3400.0
2007-06-14 11:25:00,161.47,161.82,161.47,161.68,4500.0,130.579,130.8621,130.579,130.7489,4500.0
2007-06-14 11:30:00,161.68,162.04,161.65,161.96,6900.0,130.7489,131.04,130.7246,130.9753,6900.0
2007-06-14 11:35:00,162.0,162.25,161.72,161.81,7900.0,131.0076,131.2098,130.7812,130.854,7900.0
2007-06-14 11:40:00,161.81,162.18,161.81,161.89,7200.0,130.854,131.1532,130.854,130.9187,7200.0
2007-06-14 11:45:00,161.94,162.03,161.77,161.77,3300.0,130.9591,131.0319,130.8216,130.8216,3300.0
2007-06-14 11:50:00,161.72,161.9,161.55,161.9,5600.0,130.7812,130.9268,130.6437,130.9268,5600.0
2007-06-14 11:55:00,161.9,162.0,161.85,162.0,4200.0,130.9268,131.0076,130.8863,131.0076,4200.0
2007-06-14 12:00:00,162.0,162.05,161.9,162.03,6600.0,131.0076,131.0481,130.9268,131.0319,6600.0
2007-06-14 12:05:00,162.03,162.1,161.77,161.78,16700.0,131.0319,131.0885,130.8216,130.8297,16700.0
2007-06-14 12:10:00,161.79,162.1,161.79,161.98,13300.0,130.8378,131.0885,130.8378,130.9915,13300.0
2007-06-14 12:15:00,161.98,162.09,161.98,162.05,3100.0,130.9915,131.0804,130.9915,131.0481,3100.0
2007-06-14 12:20:00,162.05,162.21,161.96,162.13,9000.0,131.0481,131.1775,130.9753,131.1128,9000.0
2007-06-14 12:25:00,162.19,162.38,162.19,162.21,4400.0,131.1613,131.3149,131.1613,131.1775,4400.0
2007-06-14 12:30:00,162.2,162.31,162.08,162.08,1900.0,131.1694,131.2583,131.0723,131.0723,1900.0
2007-06-14 12:35:00,162.14,162.2,162.1,162.14,3100.0,131.1209,131.1694,131.0885,131.1209,3100.0
2007-06-14 12:40:00,162.17,162.18,162.06,162.1,2900.0,131.1451,131.1532,131.0562,131.0885,2900.0
2007-06-14 12:45:00,162.09,162.1,161.99,161.99,4400.0,131.0804,131.0885,130.9995,130.9995,4400.0
2007-06-14 12:50:00,161.98,162.06,161.89,162.05,4400.0,130.9915,131.0562,130.9187,131.0481,4400.0
2007-06-14 12:55:00,162.05,162.05,161.81,161.87,3400.0,131.0481,131.0481,130.854,130.9025,3400.0
2007-06-14 13:00:00,161.96,162.23,161.9,162.2,8400.0,130.9753,131.1936,130.9268,131.1694,8400.0
2007-06-14 13:05:00,162.2,162.3,162.04,162.28,5800.0,131.1694,131.2502,131.04,131.2341,5800.0
2007-06-14 13:10:00,162.28,162.28,161.97,162.25,15300.0,131.2341,131.2341,130.9834,131.2098,15300.0
2007-06-14 13:15:00,162.25,162.25,162.11,162.2,2900.0,131.2098,131.2098,131.0966,131.1694,2900.0
2007-06-14 13:20:00,162.2,162.2,161.89,161.96,5300.0,131.1694,131.1694,130.9187,130.9753,5300.0
2007-06-14 13:25:00,161.97,162.04,161.8,161.8,4900.0,130.9834,131.04,130.8459,130.8459,4900.0
2007-06-14 13:30:00,161.76,162.05,161.75,162.0,5900.0,130.8135,131.0481,130.8055,131.0076,5900.0
2007-06-14 13:35:00,161.99,162.1,161.83,162.1,4800.0,130.9995,131.0885,130.8702,131.0885,4800.0
2007-06-14 13:40:00,162.1,162.15,161.96,161.98,3800.0,131.0885,131.1289,130.9753,130.9915,3800.0
2007-06-14 13:45:00,161.98,162.15,161.94,162.15,3600.0,130.9915,131.1289,130.9591,131.1289,3600.0
2007-06-14 13:50:00,162.15,162.15,161.78,161.85,3700.0,131.1289,131.1289,130.8297,130.8863,3700.0
2007-06-14 13:55:00,161.85,161.9,161.78,161.89,2300.0,130.8863,130.9268,130.8297,130.9187,2300.0
2007-06-14 14:00:00,161.96,161.97,161.54,161.65,7800.0,130.9753,130.9834,130.6356,130.7246,7800.0
2007-06-14 14:05:00,161.79,161.84,161.7,161.7,2200.0,130.8378,130.8782,130.765,130.765,2200.0
2007-06-14 14:10:00,161.75,161.9,161.7,161.75,3800.0,130.8055,130.9268,130.765,130.8055,3800.0
2007-06-14 14:15:00,161.8,162.05,161.76,161.94,5400.0,130.8459,131.0481,130.8135,130.9591,5400.0
2007-06-14 14:20:00,162.0,162.0,161.84,161.92,1500.0,131.0076,131.0076,130.8782,130.9429,1500.0
2007-06-14 14:25:00,161.97,162.05,161.69,161.69,4000.0,130.9834,131.0481,130.7569,130.7569,4000.0
2007-06-14 14:30:00,161.69,162.07,161.69,162.07,5300.0,130.7569,131.0642,130.7569,131.0642,5300.0
2007-06-14 14:35:00,162.09,162.1,161.92,161.97,4900.0,131.0804,131.0885,130.9429,130.9834,4900.0
2007-06-14 14:40:00,161.96,161.98,161.87,161.98,3500.0,130.9753,130.9915,130.9025,130.9915,3500.0
2007-06-14 14:45:00,161.94,162.05,161.94,161.95,3400.0,130.9591,131.0481,130.9591,130.9672,3400.0
2007-06-14 14:50:00,161.93,161.95,161.77,161.8,3800.0,130.951,130.9672,130.8216,130.8459,3800.0
2007-06-14 14:55:00,161.8,161.95,161.69,161.95,4500.0,130.8459,130.9672,130.7569,130.9672,4500.0
2007-06-14 15:00:00,161.94,161.94,161.79,161.86,3500.0,130.9591,130.9591,130.8378,130.8944,3500.0
2007-06-14 15:05:00,161.79,161.94,161.79,161.89,4000.0,130.8378,130.9591,130.8378,130.9187,4000.0
2007-06-14 15:10:00,161.89,161.99,161.85,161.98,5900.0,130.9187,130.9995,130.8863,130.9915,5900.0
2007-06-14 15:15:00,161.95,162.0,161.82,161.9,6300.0,130.9672,131.0076,130.8621,130.9268,6300.0
2007-06-14 15:20:00,161.87,161.97,161.87,161.9,8200.0,130.9025,130.9834,130.9025,130.9268,8200.0
2007-06-14 15:25:00,161.91,161.91,161.81,161.87,5600.0,130.9349,130.9349,130.854,130.9025,5600.0
2007-06-14 15:30:00,161.82,161.99,161.73,161.73,9900.0,130.8621,130.9995,130.7893,130.7893,9900.0
2007-06-14 15:35:00,161.75,161.99,161.75,161.92,7700.0,130.8055,130.9995,130.8055,130.9429,7700.0
2007-06-14 15:40:00,161.93,162.0,161.84,161.96,5700.0,130.951,131.0076,130.8782,130.9753,5700.0
2007-06-14 15:45:00,161.95,161.98,161.78,161.84,8300.0,130.9672,130.9915,130.8297,130.8782,8300.0
2007-06-14 15:50:00,161.84,161.9,161.68,161.78,9000.0,130.8782,130.9268,130.7489,130.8297,9000.0
2007-06-14 15:55:00,161.72,161.97,161.51,161.96,10300.0,130.7812,130.9834,130.6114,130.9753,10300.0
2007-06-15 09:30:00,162.75,164.45,162.75,164.45,27200.0,131.6142,132.9889,131.6142,132.9889,27200.0
2007-06-15 09:35:00,164.49,164.92,163.76,164.4,8600.0,133.0213,133.369,132.4309,132.9485,8600.0
2007-06-15 09:40:00,164.52,164.78,164.44,164.6,5200.0,133.0455,133.2558,132.9808,133.1102,5200.0
2007-06-15 09:45:00,164.64,164.86,164.05,164.5,14100.0,133.1426,133.3205,132.6654,133.0294,14100.0
2007-06-15 09:50:00,164.5,164.82,164.35,164.52,4600.0,133.0294,133.2881,132.9081,133.0455,4600.0
2007-06-15 09:55:00,164.52,164.52,164.15,164.15,8400.0,133.0455,133.0455,132.7463,132.7463,8400.0
2007-06-15 10:00:00,164.07,164.28,164.0,164.18,12200.0,132.6816,132.8514,132.625,132.7706,12200.0
2007-06-15 10:05:00,164.17,164.17,163.75,163.94,15200.0,132.7625,132.7625,132.4228,132.5765,15200.0
2007-06-15 10:10:00,163.91,165.0,163.91,165.0,16500.0,132.5522,133.4337,132.5522,133.4337,16500.0
2007-06-15 10:15:00,165.0,165.02,164.78,164.82,5300.0,133.4337,133.4499,133.2558,133.2881,5300.0
2007-06-15 10:20:00,164.78,164.79,164.52,164.65,5300.0,133.2558,133.2639,133.0455,133.1507,5300.0
2007-06-15 10:25:00,164.66,164.74,164.49,164.49,4500.0,133.1587,133.2234,133.0213,133.0213,4500.0
2007-06-15 10:30:00,164.5,164.96,164.5,164.96,10000.0,133.0294,133.4014,133.0294,133.4014,10000.0
2007-06-15 10:35:00,164.94,164.94,164.67,164.79,14500.0,133.3852,133.3852,133.1668,133.2639,14500.0
2007-06-15 10:40:00,164.77,164.78,164.43,164.55,9900.0,133.2477,133.2558,132.9727,133.0698,9900.0
2007-06-15 10:45:00,164.57,164.78,164.57,164.61,6400.0,133.086,133.2558,133.086,133.1183,6400.0
2007-06-15 10:50:00,164.59,164.67,164.46,164.63,7700.0,133.1021,133.1668,132.997,133.1345,7700.0
2007-06-15 10:55:00,164.66,164.8,164.63,164.7,4200.0,133.1587,133.272,133.1345,133.1911,4200.0
2007-06-15 11:00:00,164.71,164.74,164.2,164.24,26700.0,133.1992,133.2234,132.7868,132.8191,26700.0
2007-06-15 11:05:00,164.24,164.38,163.82,163.84,24700.0,132.8191,132.9323,132.4794,132.4956,24700.0
2007-06-15 11:10:00,163.85,163.93,163.61,163.93,8100.0,132.5037,132.5684,132.3096,132.5684,8100.0
2007-06-15 11:15:00,163.99,164.07,163.77,163.77,5200.0,132.6169,132.6816,132.439,132.439,5200.0
2007-06-15 11:20:00,163.77,163.97,163.7,163.89,3500.0,132.439,132.6008,132.3824,132.5361,3500.0
2007-06-15 11:25:00,163.85,164.08,163.7,164.01,6400.0,132.5037,132.6897,132.3824,132.6331,6400.0
2007-06-15 11:30:00,164.01,164.05,163.65,163.76,6100.0,132.6331,132.6654,132.342,132.4309,6100.0
2007-06-15 11:35:00,163.76,163.76,163.55,163.61,5400.0,132.4309,132.4309,132.2611,132.3096,5400.0
2007-06-15 11:40:00,163.55,163.78,163.53,163.75,5300.0,132.2611,132.4471,132.2449,132.4228,5300.0
2007-06-15 11:45:00,163.74,164.52,163.74,164.52,6600.0,132.4148,133.0455,132.4148,133.0455,6600.0
2007-06-15 11:50:00,164.38,164.56,164.38,164.46,5500.0,132.9323,133.0779,132.9323,132.997,5500.0
2007-06-15 11:55:00,164.43,164.56,164.29,164.47,6700.0,132.9727,133.0779,132.8595,133.0051,6700.0
2007-06-15 12:00:00,164.48,164.56,164.03,164.43,14600.0,133.0132,133.0779,132.6493,132.9727,14600.0
2007-06-15 12:05:00,164.38,164.7,164.1,164.69,7200.0,132.9323,133.1911,132.7059,133.183,7200.0
2007-06-15 12:10:00,164.67,164.77,164.49,164.77,8800.0,133.1668,133.2477,133.0213,133.2477,8800.0
2007-06-15 12:15:00,164.77,165.04,164.77,165.0,14200.0,133.2477,133.466,133.2477,133.4337,14200.0
2007-06-15 12:20:00,164.99,165.0,164.72,164.95,5100.0,133.4256,133.4337,133.2073,133.3933,5100.0
2007-06-15 12:25:00,164.98,165.0,164.64,164.65,4500.0,133.4175,133.4337,133.1426,133.1507,4500.0
2007-06-15 12:30:00,164.67,165.0,164.66,165.0,5400.0,133.1668,133.4337,133.1587,133.4337,5400.0
2007-06-15 12:35:00,164.98,165.0,164.78,164.87,2900.0,133.4175,133.4337,133.2558,133.3286,2900.0
2007-06-15 12:40:00,164.87,164.87,164.67,164.7,4200.0,133.3286,133.3286,133.1668,133.1911,4200.0
2007-06-15 12:45:00,164.68,164.86,164.62,164.65,5200.0,133.1749,133.3205,133.1264,133.1507,5200.0
2007-06-15 12:50:00,164.67,164.7,164.47,164.54,7200.0,133.1668,133.1911,133.0051,133.0617,7200.0
2007-06-15 12:55:00,164.54,164.75,164.52,164.64,5800.0,133.0617,133.2315,133.0455,133.1426,5800.0
2007-06-15 13:00:00,164.64,164.66,164.48,164.48,5600.0,133.1426,133.1587,133.0132,133.0132,5600.0
2007-06-15 13:05:00,164.47,164.69,164.37,164.4,5900.0,133.0051,133.183,132.9242,132.9485,5900.0
2007-06-15 13:10:00,164.39,164.41,164.35,164.41,5000.0,132.9404,132.9566,132.9081,132.9566,5000.0
2007-06-15 13:15:00,164.41,164.53,164.39,164.51,8900.0,132.9566,133.0536,132.9404,133.0374,8900.0
2007-06-15 13:20:00,164.47,164.64,164.45,164.6,9100.0,133.0051,133.1426,132.9889,133.1102,9100.0
2007-06-15 13:25:00,164.56,164.58,164.48,164.5,5300.0,133.0779,133.0941,133.0132,133.0294,5300.0
2007-06-15 13:30:00,164.52,164.54,164.47,164.5,4800.0,133.0455,133.0617,133.0051,133.0294,4800.0
2007-06-15 13:35:00,164.5,164.5,164.41,164.45,3000.0,133.0294,133.0294,132.9566,132.9889,3000.0
2007-06-15 13:40:00,164.44,164.44,164.41,164.44,6500.0,132.9808,132.9808,132.9566,132.9808,6500.0
2007-06-15 13:45:00,164.44,164.52,164.41,164.52,4100.0,132.9808,133.0455,132.9566,133.0455,4100.0
2007-06-15 13:50:00,164.51,164.64,164.51,164.57,6300.0,133.0374,133.1426,133.0374,133.086,6300.0
2007-06-15 13:55:00,164.57,164.77,164.57,164.7,3500.0,133.086,133.2477,133.086,133.1911,3500.0
2007-06-15 14:00:00,164.75,164.78,164.57,164.57,4400.0,133.2315,133.2558,133.086,133.086,4400.0
2007-06-15 14:05:00,164.6,164.63,164.55,164.55,3200.0,133.1102,133.1345,133.0698,133.0698,3200.0
2007-06-15 14:10:00,164.51,164.68,164.33,164.68,6500.0,133.0374,133.1749,132.8919,133.1749,6500.0
2007-06-15 14:15:00,164.67,164.68,164.62,164.68,2400.0,133.1668,133.1749,133.1264,133.1749,2400.0
2007-06-15 14:20:00,164.69,164.84,164.69,164.69,5100.0,133.183,133.3043,133.183,133.183,5100.0
2007-06-15 14:25:00,164.7,164.83,164.69,164.79,4200.0,133.1911,133.2962,133.183,133.2639,4200.0
2007-06-15 14:30:00,164.77,164.88,164.77,164.85,7300.0,133.2477,133.3367,133.2477,133.3124,7300.0
2007-06-15 14:35:00,164.88,164.91,164.85,164.87,3600.0,133.3367,133.3609,133.3124,133.3286,3600.0
2007-06-15 14:40:00,164.87,164.9,164.85,164.86,4300.0,133.3286,133.3528,133.3124,133.3205,4300.0
2007-06-15 14:45:00,164.9,164.97,164.86,164.9,7600.0,133.3528,133.4094,133.3205,133.3528,7600.0
2007-06-15 14:50:00,164.92,165.0,164.92,165.0,3800.0,133.369,133.4337,133.369,133.4337,3800.0
2007-06-15 14:55:00,165.0,165.03,164.95,165.03,4300.0,133.4337,133.458,133.3933,133.458,4300.0
2007-06-15 15:00:00,165.08,165.18,164.98,165.17,10700.0,133.4984,133.5793,133.4175,133.5712,10700.0
2007-06-15 15:05:00,165.19,165.26,165.11,165.26,12800.0,133.5874,133.644,133.5227,133.644,12800.0
2007-06-15 15:10:00,165.23,165.49,165.19,165.37,12300.0,133.6197,133.83,133.5874,133.7329,12300.0
2007-06-15 15:15:00,165.35,165.47,165.25,165.32,9100.0,133.7167,133.8138,133.6359,133.6925,9100.0
2007-06-15 15:20:00,165.37,165.63,165.37,165.59,8100.0,133.7329,133.9432,133.7329,133.9108,8100.0
2007-06-15 15:25:00,165.6,165.6,165.39,165.39,10600.0,133.9189,133.9189,133.7491,133.7491,10600.0
2007-06-15 15:30:00,165.45,165.49,165.42,165.49,7200.0,133.7976,133.83,133.7734,133.83,7200.0
2007-06-15 15:35:00,165.49,165.5,165.07,165.09,15100.0,133.83,133.838,133.4903,133.5065,15100.0
2007-06-15 15:40:00,165.16,165.34,164.81,164.99,14800.0,133.5631,133.7087,133.2801,133.4256,14800.0
2007-06-15 15:45:00,164.96,165.19,164.9,165.19,6800.0,133.4014,133.5874,133.3528,133.5874,6800.0
2007-06-15 15:50:00,165.25,165.26,165.05,165.06,8100.0,133.6359,133.644,133.4741,133.4822,8100.0
2007-06-15 15:55:00,165.07,165.1,164.93,165.06,10600.0,133.4903,133.5146,133.3771,133.4822,10600.0
2007-06-18 09:30:00,166.17,166.17,165.11,165.87,9200.0,134.3799,134.3799,133.5227,134.1373,9200.0
2007-06-18 09:35:00,165.93,167.22,165.93,166.58,14000.0,134.1858,135.229,134.1858,134.7114,14000.0
2007-06-18 09:40:00,166.51,166.54,166.4,166.49,16900.0,134.6548,134.6791,134.5659,134.6386,16900.0
2007-06-18 09:45:00,166.41,166.5,166.25,166.48,19500.0,134.574,134.6467,134.4446,134.6306,19500.0
2007-06-18 09:50:00,166.48,166.58,166.32,166.58,24600.0,134.6306,134.7114,134.5012,134.7114,24600.0
2007-06-18 09:55:00,166.52,166.9,166.46,166.64,23200.0,134.6629,134.9702,134.6144,134.76,23200.0
2007-06-18 10:00:00,166.54,166.54,165.84,165.95,13900.0,134.6791,134.6791,134.113,134.202,13900.0
2007-06-18 10:05:00,165.94,166.64,165.94,166.64,13900.0,134.1939,134.76,134.1939,134.76,13900.0
2007-06-18 10:10:00,166.67,168.08,166.67,167.81,21600.0,134.7842,135.9245,134.7842,135.7061,21600.0
2007-06-18 10:15:00,167.86,167.91,167.32,167.33,25400.0,135.7466,135.787,135.3099,135.3179,25400.0
2007-06-18 10:20:00,167.34,167.34,166.95,167.21,10900.0,135.326,135.326,135.0106,135.2209,10900.0
2007-06-18 10:25:00,167.2,167.2,166.75,166.86,10100.0,135.2128,135.2128,134.8489,134.9379,10100.0
2007-06-18 10:30:00,166.81,167.06,166.63,167.05,9200.0,134.8974,135.0996,134.7519,135.0915,9200.0
2007-06-18 10:35:00,167.05,167.05,166.69,166.83,8800.0,135.0915,135.0915,134.8004,134.9136,8800.0
2007-06-18 10:40:00,166.83,167.34,166.79,167.28,9700.0,134.9136,135.326,134.8813,135.2775,9700.0
2007-06-18 10:45:00,167.28,167.28,166.99,167.02,2300.0,135.2775,135.2775,135.043,135.0673,2300.0
2007-06-18 10:50:00,167.05,167.33,167.02,167.33,11200.0,135.0915,135.3179,135.0673,135.3179,11200.0
2007-06-18 10:55:00,167.33,167.59,167.26,167.59,18900.0,135.3179,135.5282,135.2613,135.5282,18900.0
2007-06-18 11:00:00,167.59,167.9,167.53,167.9,14400.0,135.5282,135.7789,135.4797,135.7789,14400.0
2007-06-18 11:05:00,167.9,169.09,167.86,168.86,46200.0,135.7789,136.7412,135.7466,136.5552,46200.0
2007-06-18 11:10:00,168.81,169.41,168.74,168.75,32400.0,136.5148,137.0,136.4582,136.4663,32400.0
2007-06-18 11:15:00,168.75,168.76,168.44,168.56,21600.0,136.4663,136.4744,136.2156,136.3126,21600.0
2007-06-18 11:20:00,168.62,168.76,168.62,168.76,9500.0,136.3612,136.4744,136.3612,136.4744,9500.0
2007-06-18 11:25:00,168.76,168.79,168.7,168.7,5800.0,136.4744,136.4986,136.4259,136.4259,5800.0
2007-06-18 11:30:00,168.71,168.89,168.71,168.84,10300.0,136.4339,136.5795,136.4339,136.5391,10300.0
2007-06-18 11:35:00,168.84,168.95,168.8,168.8,6200.0,136.5391,136.628,136.5067,136.5067,6200.0
2007-06-18 11:40:00,168.8,168.87,168.8,168.86,5600.0,136.5067,136.5633,136.5067,136.5552,5600.0
2007-06-18 11:45:00,168.86,169.0,168.8,168.87,6900.0,136.5552,136.6685,136.5067,136.5633,6900.0
2007-06-18 11:50:00,168.96,168.98,168.96,168.97,1900.0,136.6361,136.6523,136.6361,136.6442,1900.0
2007-06-18 11:55:00,168.98,168.98,168.8,168.8,5000.0,136.6523,136.6523,136.5067,136.5067,5000.0
2007-06-18 12:00:00,168.8,168.91,168.8,168.91,7900.0,136.5067,136.5957,136.5067,136.5957,7900.0
2007-06-18 12:05:00,168.91,168.91,168.81,168.9,5200.0,136.5957,136.5957,136.5148,136.5876,5200.0
2007-06-18 12:10:00,168.9,168.9,168.8,168.84,5700.0,136.5876,136.5876,136.5067,136.5391,5700.0
2007-06-18 12:15:00,168.84,168.86,168.8,168.82,6700.0,136.5391,136.5552,136.5067,136.5229,6700.0
2007-06-18 12:20:00,168.81,168.85,168.8,168.81,5600.0,136.5148,136.5472,136.5067,136.5148,5600.0
2007-06-18 12:25:00,168.81,168.86,168.8,168.8,5700.0,136.5148,136.5552,136.5067,136.5067,5700.0
2007-06-18 12:30:00,168.8,169.13,168.8,169.11,9700.0,136.5067,136.7736,136.5067,136.7574,9700.0
2007-06-18 12:35:00,169.13,169.18,169.06,169.18,6200.0,136.7736,136.814,136.717,136.814,6200.0
2007-06-18 12:40:00,169.18,169.39,169.13,169.29,30900.0,136.814,136.9838,136.7736,136.903,30900.0
2007-06-18 12:45:00,169.3,169.48,168.8,168.84,15300.0,136.9111,137.0566,136.5067,136.5391,15300.0
2007-06-18 12:50:00,168.84,169.0,168.8,168.92,15600.0,136.5391,136.6685,136.5067,136.6038,15600.0
2007-06-18 12:55:00,168.92,168.92,168.87,168.87,10100.0,136.6038,136.6038,136.5633,136.5633,10100.0
2007-06-18 13:00:00,168.87,168.89,168.73,168.85,20200.0,136.5633,136.5795,136.4501,136.5472,20200.0
2007-06-18 13:05:00,168.85,168.85,168.51,168.56,9600.0,136.5472,136.5472,136.2722,136.3126,9600.0
2007-06-18 13:10:00,168.52,168.55,168.37,168.45,22700.0,136.2803,136.3045,136.159,136.2237,22700.0
2007-06-18 13:15:00,168.46,168.5,168.43,168.43,7000.0,136.2318,136.2641,136.2075,136.2075,7000.0
2007-06-18 13:20:00,168.44,168.5,168.16,168.21,9500.0,136.2156,136.2641,135.9892,136.0296,9500.0
2007-06-18 13:25:00,168.2,168.2,167.95,167.97,21200.0,136.0215,136.0215,135.8193,135.8355,21200.0
2007-06-18 13:30:00,168.0,168.09,167.99,168.01,13200.0,135.8598,135.9326,135.8517,135.8679,13200.0
2007-06-18 13:35:00,168.02,168.15,167.15,167.15,44100.0,135.8759,135.9811,135.1724,135.1724,44100.0
2007-06-18 13:40:00,167.13,167.48,167.13,167.33,21100.0,135.1562,135.4393,135.1562,135.3179,21100.0
2007-06-18 13:45:00,167.33,167.5,167.18,167.27,11100.0,135.3179,135.4554,135.1966,135.2694,11100.0
2007-06-18 13:50:00,167.23,167.67,167.22,167.62,5300.0,135.2371,135.5929,135.229,135.5525,5300.0
2007-06-18 13:55:00,167.68,167.85,167.6,167.64,8600.0,135.601,135.7385,135.5363,135.5686,8600.0
2007-06-18 14:00:00,167.73,167.73,167.56,167.56,4800.0,135.6414,135.6414,135.5039,135.5039,4800.0
2007-06-18 14:05:00,167.56,167.57,167.48,167.49,4500.0,135.5039,135.512,135.4393,135.4473,4500.0
2007-06-18 14:10:00,167.57,167.62,167.37,167.46,4800.0,135.512,135.5525,135.3503,135.4231,4800.0
2007-06-18 14:15:00,167.46,167.58,167.41,167.58,5100.0,135.4231,135.5201,135.3826,135.5201,5100.0
2007-06-18 14:20:00,167.63,167.75,167.61,167.75,5400.0,135.5606,135.6576,135.5444,135.6576,5400.0
2007-06-18 14:25:00,167.71,167.88,167.67,167.82,10200.0,135.6252,135.7627,135.5929,135.7142,10200.0
2007-06-18 14:30:00,167.83,167.88,167.7,167.72,4500.0,135.7223,135.7627,135.6172,135.6333,4500.0
2007-06-18 14:35:00,167.72,167.84,167.7,167.84,8700.0,135.6333,135.7304,135.6172,135.7304,8700.0
2007-06-18 14:40:00,167.84,167.86,167.64,167.7,12800.0,135.7304,135.7466,135.5686,135.6172,12800.0
2007-06-18 14:45:00,167.77,167.96,167.72,167.86,4500.0,135.6738,135.8274,135.6333,135.7466,4500.0
2007-06-18 14:50:00,167.92,168.01,167.71,167.84,14300.0,135.7951,135.8679,135.6252,135.7304,14300.0
2007-06-18 14:55:00,167.92,168.02,167.87,168.0,11300.0,135.7951,135.8759,135.7546,135.8598,11300.0
2007-06-18 15:00:00,168.0,168.06,167.87,168.02,9100.0,135.8598,135.9083,135.7546,135.8759,9100.0
2007-06-18 15:05:00,168.02,168.05,167.91,168.04,6100.0,135.8759,135.9002,135.787,135.8921,6100.0
2007-06-18 15:10:00,168.04,168.22,167.91,168.04,13700.0,135.8921,136.0377,135.787,135.8921,13700.0
2007-06-18 15:15:00,168.15,168.19,168.07,168.08,5900.0,135.9811,136.0134,135.9164,135.9245,5900.0
2007-06-18 15:20:00,168.06,168.1,168.05,168.05,7500.0,135.9083,135.9406,135.9002,135.9002,7500.0
2007-06-18 15:25:00,168.04,168.08,167.95,167.95,9800.0,135.8921,135.9245,135.8193,135.8193,9800.0
2007-06-18 15:30:00,167.94,167.94,167.76,167.86,11100.0,135.8112,135.8112,135.6657,135.7466,11100.0
2007-06-18 15:35:00,167.85,167.98,167.83,167.87,13500.0,135.7385,135.8436,135.7223,135.7546,13500.0
2007-06-18 15:40:00,167.87,168.0,167.81,167.91,22500.0,135.7546,135.8598,135.7061,135.787,22500.0
2007-06-18 15:45:00,167.91,168.01,167.9,167.99,12300.0,135.787,135.8679,135.7789,135.8517,12300.0
2007-06-18 15:50:00,168.01,168.04,167.84,167.85,23400.0,135.8679,135.8921,135.7304,135.7385,23400.0
2007-06-18 15:55:00,167.85,168.04,167.54,167.55,67800.0,135.7385,135.8921,135.4878,135.4959,67800.0
2007-06-19 09:30:00,168.15,169.0,167.72,168.15,35800.0,135.9811,136.6685,135.6333,135.9811,35800.0
2007-06-19 09:35:00,168.49,168.49,168.15,168.21,13800.0,136.256,136.256,135.9811,136.0296,13800.0
2007-06-19 09:40:00,168.21,168.63,167.47,167.47,50200.0,136.0296,136.3692,135.4312,135.4312,50200.0
2007-06-19 09:45:00,167.5,167.5,165.84,166.65,57200.0,135.4554,135.4554,134.113,134.768,57200.0
2007-06-19 09:50:00,166.84,167.35,166.48,167.35,25400.0,134.9217,135.3341,134.6306,135.3341,25400.0
2007-06-19 09:55:00,167.34,169.08,167.1,168.3,70500.0,135.326,136.7332,135.1319,136.1024,70500.0
2007-06-19 10:00:00,168.3,169.74,168.2,169.6,31400.0,136.1024,137.2669,136.0215,137.1537,31400.0
2007-06-19 10:05:00,169.6,169.6,168.8,168.87,14800.0,137.1537,137.1537,136.5067,136.5633,14800.0
2007-06-19 10:10:00,168.82,168.87,168.24,168.25,24500.0,136.5229,136.5633,136.0539,136.0619,24500.0
2007-06-19 10:15:00,168.25,168.54,168.03,168.25,20900.0,136.0619,136.2965,135.884,136.0619,20900.0
2007-06-19 10:20:00,168.19,168.19,167.84,167.88,13100.0,136.0134,136.0134,135.7304,135.7627,13100.0
2007-06-19 10:25:00,167.97,168.12,167.5,168.12,19800.0,135.8355,135.9568,135.4554,135.9568,19800.0
2007-06-19 10:30:00,168.18,168.18,167.5,167.51,16900.0,136.0053,136.0053,135.4554,135.4635,16900.0
2007-06-19 10:35:00,167.4,167.94,167.37,167.46,16800.0,135.3746,135.8112,135.3503,135.4231,16800.0
2007-06-19 10:40:00,167.47,167.47,166.83,167.11,23800.0,135.4312,135.4312,134.9136,135.14,23800.0
2007-06-19 10:45:00,167.16,167.63,167.16,167.21,8500.0,135.1805,135.5606,135.1805,135.2209,8500.0
2007-06-19 10:50:00,167.17,167.36,167.17,167.28,12400.0,135.1886,135.3422,135.1886,135.2775,12400.0
2007-06-19 10:55:00,167.28,167.32,167.15,167.16,13600.0,135.2775,135.3099,135.1724,135.1805,13600.0
2007-06-19 11:00:00,167.06,167.06,166.35,166.43,24100.0,135.0996,135.0996,134.5254,134.5901,24100.0
2007-06-19 11:05:00,166.43,166.49,166.14,166.14,17900.0,134.5901,134.6386,134.3556,134.3556,17900.0
2007-06-19 11:10:00,166.17,166.38,166.0,166.01,14300.0,134.3799,134.5497,134.2424,134.2505,14300.0
2007-06-19 11:15:00,165.99,166.28,165.94,166.01,11600.0,134.2343,134.4688,134.1939,134.2505,11600.0
2007-06-19 11:20:00,166.02,166.16,165.94,165.98,12100.0,134.2586,134.3718,134.1939,134.2262,12100.0
2007-06-19 11:25:00,165.98,166.03,165.39,165.62,16100.0,134.2262,134.2667,133.7491,133.9351,16100.0
2007-06-19 11:30:00,165.62,165.62,165.14,165.18,14200.0,133.9351,133.9351,133.5469,133.5793,14200.0
2007-06-19 11:35:00,165.18,165.5,165.15,165.5,11000.0,133.5793,133.838,133.555,133.838,11000.0
2007-06-19 11:40:00,165.5,165.67,165.5,165.67,4700.0,133.838,133.9755,133.838,133.9755,4700.0
2007-06-19 11:45:00,165.67,166.02,165.61,165.89,12400.0,133.9755,134.2586,133.927,134.1534,12400.0
2007-06-19 11:50:00,165.98,166.21,165.98,166.19,4500.0,134.2262,134.4122,134.2262,134.396,4500.0
2007-06-19 11:55:00,166.2,166.41,166.15,166.4,8700.0,134.4041,134.574,134.3637,134.5659,8700.0
2007-06-19 12:00:00,166.41,166.82,166.41,166.77,9500.0,134.574,134.9055,134.574,134.8651,9500.0
2007-06-19 12:05:00,166.83,167.24,166.83,167.15,13700.0,134.9136,135.2452,134.9136,135.1724,13700.0
2007-06-19 12:10:00,167.08,167.34,167.08,167.34,10100.0,135.1158,135.326,135.1158,135.326,10100.0
2007-06-19 12:15:00,167.26,167.34,167.18,167.24,14500.0,135.2613,135.326,135.1966,135.2452,14500.0
2007-06-19 12:20:00,167.24,167.28,167.18,167.21,8200.0,135.2452,135.2775,135.1966,135.2209,8200.0
2007-06-19 12:25:00,167.22,167.29,167.21,167.26,6900.0,135.229,135.2856,135.2209,135.2613,6900.0
2007-06-19 12:30:00,167.26,167.35,167.22,167.3,9000.0,135.2613,135.3341,135.229,135.2937,9000.0
2007-06-19 12:35:00,167.27,167.27,167.13,167.18,11300.0,135.2694,135.2694,135.1562,135.1966,11300.0
2007-06-19 12:40:00,167.19,167.55,167.19,167.5,12600.0,135.2047,135.4959,135.2047,135.4554,12600.0
2007-06-19 12:45:00,167.53,167.87,167.53,167.63,8600.0,135.4797,135.7546,135.4797,135.5606,8600.0
2007-06-19 12:50:00,167.65,168.27,167.63,168.22,7300.0,135.5767,136.0781,135.5606,136.0377,7300.0
2007-06-19 12:55:00,168.25,168.61,168.2,168.49,10200.0,136.0619,136.3531,136.0215,136.256,10200.0
2007-06-19 13:00:00,168.5,168.5,168.18,168.18,12100.0,136.2641,136.2641,136.0053,136.0053,12100.0
2007-06-19 13:05:00,168.18,168.32,167.95,167.99,17600.0,136.0053,136.1185,135.8193,135.8517,17600.0
2007-06-19 13:10:00,167.95,168.32,167.85,168.32,10100.0,135.8193,136.1185,135.7385,136.1185,10100.0
2007-06-19 13:15:00,168.33,168.47,168.33,168.41,9500.0,136.1266,136.2399,136.1266,136.1913,9500.0
2007-06-19 13:20:00,168.4,168.45,168.35,168.37,13000.0,136.1832,136.2237,136.1428,136.159,13000.0
2007-06-19 13:25:00,168.36,168.36,168.22,168.26,8600.0,136.1509,136.1509,136.0377,136.07,8600.0
2007-06-19 13:30:00,168.26,168.28,168.03,168.03,11200.0,136.07,136.0862,135.884,135.884,11200.0
2007-06-19 13:35:00,167.99,168.0,167.64,167.7,9700.0,135.8517,135.8598,135.5686,135.6172,9700.0
2007-06-19 13:40:00,167.7,168.0,167.7,168.0,8600.0,135.6172,135.8598,135.6172,135.8598,8600.0
2007-06-19 13:45:00,167.92,167.93,167.71,167.82,9100.0,135.7951,135.8032,135.6252,135.7142,9100.0
2007-06-19 13:50:00,167.82,167.82,167.62,167.68,12800.0,135.7142,135.7142,135.5525,135.601,12800.0
2007-06-19 13:55:00,167.68,167.81,167.68,167.77,10500.0,135.601,135.7061,135.601,135.6738,10500.0
2007-06-19 14:00:00,167.77,167.95,167.77,167.9,9500.0,135.6738,135.8193,135.6738,135.7789,9500.0
2007-06-19 14:05:00,167.9,167.9,167.75,167.82,10000.0,135.7789,135.7789,135.6576,135.7142,10000.0
2007-06-19 14:10:00,167.81,168.06,167.81,168.0,18200.0,135.7061,135.9083,135.7061,135.8598,18200.0
2007-06-19 14:15:00,167.95,167.95,167.85,167.85,10500.0,135.8193,135.8193,135.7385,135.7385,10500.0
2007-06-19 14:20:00,167.85,167.89,167.83,167.87,11800.0,135.7385,135.7708,135.7223,135.7546,11800.0
2007-06-19 14:25:00,167.88,168.0,167.74,167.78,14300.0,135.7627,135.8598,135.6495,135.6819,14300.0
2007-06-19 14:30:00,167.78,167.83,167.72,167.74,9800.0,135.6819,135.7223,135.6333,135.6495,9800.0
2007-06-19 14:35:00,167.7,168.0,167.7,168.0,14700.0,135.6172,135.8598,135.6172,135.8598,14700.0
2007-06-19 14:40:00,168.0,168.0,167.8,167.8,6000.0,135.8598,135.8598,135.698,135.698,6000.0
2007-06-19 14:45:00,167.81,167.96,167.8,167.81,13700.0,135.7061,135.8274,135.698,135.7061,13700.0
2007-06-19 14:50:00,167.81,167.89,167.71,167.89,9600.0,135.7061,135.7708,135.6252,135.7708,9600.0
2007-06-19 14:55:00,167.89,167.93,167.86,167.91,10700.0,135.7708,135.8032,135.7466,135.787,10700.0
2007-06-19 15:00:00,167.91,168.03,167.9,168.03,11300.0,135.787,135.884,135.7789,135.884,11300.0
2007-06-19 15:05:00,167.95,168.24,167.93,168.24,12600.0,135.8193,136.0539,135.8032,136.0539,12600.0
2007-06-19 15:10:00,168.24,168.45,168.19,168.35,14600.0,136.0539,136.2237,136.0134,136.1428,14600.0
2007-06-19 15:15:00,168.35,168.51,168.35,168.47,8200.0,136.1428,136.2722,136.1428,136.2399,8200.0
2007-06-19 15:20:00,168.51,168.75,168.47,168.66,15500.0,136.2722,136.4663,136.2399,136.3935,15500.0
2007-06-19 15:25:00,168.67,168.98,168.61,168.96,41200.0,136.4016,136.6523,136.3531,136.6361,41200.0
2007-06-19 15:30:00,168.94,169.18,168.86,169.17,20300.0,136.6199,136.814,136.5552,136.8059,20300.0
2007-06-19 15:35:00,169.17,169.19,168.98,169.03,21700.0,136.8059,136.8221,136.6523,136.6927,21700.0
2007-06-19 15:40:00,169.04,169.04,168.8,168.83,26200.0,136.7008,136.7008,136.5067,136.531,26200.0
2007-06-19 15:45:00,168.83,168.96,168.5,168.59,25600.0,136.531,136.6361,136.2641,136.3369,25600.0
2007-06-19 15:50:00,168.51,168.54,168.09,168.18,33500.0,136.2722,136.2965,135.9326,136.0053,33500.0
2007-06-19 15:55:00,168.16,168.27,167.95,168.06,30000.0,135.9892,136.0781,135.8193,135.9083,30000.0
2007-06-20 09:30:00,168.31,168.63,168.28,168.59,6400.0,136.1105,136.3692,136.0862,136.3369,6400.0
2007-06-20 09:35:00,168.92,168.95,168.56,168.78,6800.0,136.6038,136.628,136.3126,136.4905,6800.0
2007-06-20 09:40:00,168.78,169.67,168.57,169.62,12600.0,136.4905,137.2103,136.3207,137.1698,12600.0
2007-06-20 09:45:00,169.37,170.0,169.37,169.7,10500.0,136.9677,137.4771,136.9677,137.2345,10500.0
2007-06-20 09:50:00,169.7,169.7,168.65,169.02,12400.0,137.2345,137.2345,136.3854,136.6846,12400.0
2007-06-20 09:55:00,169.14,169.78,168.95,169.36,12800.0,136.7817,137.2992,136.628,136.9596,12800.0
2007-06-20 10:00:00,169.22,169.3,168.75,168.75,11700.0,136.8464,136.9111,136.4663,136.4663,11700.0
2007-06-20 10:05:00,168.75,168.78,168.4,168.4,18300.0,136.4663,136.4905,136.1832,136.1832,18300.0
2007-06-20 10:10:00,168.41,168.6,167.95,168.04,11800.0,136.1913,136.345,135.8193,135.8921,11800.0
2007-06-20 10:15:00,168.03,168.13,167.77,167.77,4900.0,135.884,135.9649,135.6738,135.6738,4900.0
2007-06-20 10:20:00,167.87,168.1,167.74,167.88,8100.0,135.7546,135.9406,135.6495,135.7627,8100.0
2007-06-20 10:25:00,167.78,168.42,167.52,168.25,9700.0,135.6819,136.1994,135.4716,136.0619,9700.0
2007-06-20 10:30:00,168.36,168.56,168.14,168.53,7800.0,136.1509,136.3126,135.973,136.2884,7800.0
2007-06-20 10:35:00,168.58,168.65,168.34,168.34,4100.0,136.3288,136.3854,136.1347,136.1347,4100.0
2007-06-20 10:40:00,168.34,168.4,168.24,168.4,2600.0,136.1347,136.1832,136.0539,136.1832,2600.0
2007-06-20 10:45:00,168.34,168.41,168.24,168.29,2600.0,136.1347,136.1913,136.0539,136.0943,2600.0
2007-06-20 10:50:00,168.27,168.3,168.07,168.28,5300.0,136.0781,136.1024,135.9164,136.0862,5300.0
2007-06-20 10:55:00,168.36,168.83,168.36,168.6,6000.0,136.1509,136.531,136.1509,136.345,6000.0
2007-06-20 11:00:00,168.5,168.53,167.99,168.4,6600.0,136.2641,136.2884,135.8517,136.1832,6600.0
2007-06-20 11:05:00,168.5,168.5,168.26,168.26,2900.0,136.2641,136.2641,136.07,136.07,2900.0
2007-06-20 11:10:00,168.19,168.2,167.77,167.79,3500.0,136.0134,136.0215,135.6738,135.6899,3500.0
2007-06-20 11:15:00,167.73,167.93,167.73,167.93,700.0,135.6414,135.8032,135.6414,135.8032,700.0
2007-06-20 11:20:00,167.93,168.14,167.93,168.09,2600.0,135.8032,135.973,135.8032,135.9326,2600.0
2007-06-20 11:25:00,168.14,168.34,167.99,168.32,3600.0,135.973,136.1347,135.8517,136.1185,3600.0
2007-06-20 11:30:00,168.32,168.38,167.99,167.99,3100.0,136.1185,136.1671,135.8517,135.8517,3100.0
2007-06-20 11:35:00,167.99,167.99,167.73,167.82,4300.0,135.8517,135.8517,135.6414,135.7142,4300.0
2007-06-20 11:40:00,167.82,167.82,167.68,167.79,3900.0,135.7142,135.7142,135.601,135.6899,3900.0
2007-06-20 11:45:00,167.83,168.0,167.81,167.94,3200.0,135.7223,135.8598,135.7061,135.8112,3200.0
2007-06-20 11:50:00,167.97,168.11,167.96,168.06,2400.0,135.8355,135.9487,135.8274,135.9083,2400.0
2007-06-20 11:55:00,168.05,168.05,167.62,167.71,5800.0,135.9002,135.9002,135.5525,135.6252,5800.0
2007-06-20 12:00:00,167.81,167.81,167.52,167.52,2600.0,135.7061,135.7061,135.4716,135.4716,2600.0
2007-06-20 12:05:00,167.59,167.81,167.42,167.44,16000.0,135.5282,135.7061,135.3907,135.4069,16000.0
2007-06-20 12:10:00,167.44,167.74,167.37,167.66,6800.0,135.4069,135.6495,135.3503,135.5848,6800.0
2007-06-20 12:15:00,167.67,168.04,167.63,168.04,15300.0,135.5929,135.8921,135.5606,135.8921,15300.0
2007-06-20 12:20:00,167.91,168.23,167.86,168.16,10400.0,135.787,136.0458,135.7466,135.9892,10400.0
2007-06-20 12:25:00,168.16,168.2,168.12,168.2,2200.0,135.9892,136.0215,135.9568,136.0215,2200.0
2007-06-20 12:30:00,168.19,168.5,168.16,168.5,4800.0,136.0134,136.2641,135.9892,136.2641,4800.0
2007-06-20 12:35:00,168.57,168.78,168.48,168.68,9400.0,136.3207,136.4905,136.2479,136.4097,9400.0
2007-06-20 12:40:00,168.68,168.68,168.6,168.65,4100.0,136.4097,136.4097,136.345,136.3854,4100.0
2007-06-20 12:45:00,168.65,168.77,168.65,168.75,5300.0,136.3854,136.4825,136.3854,136.4663,5300.0
2007-06-20 12:50:00,168.75,168.75,168.59,168.59,3600.0,136.4663,136.4663,136.3369,136.3369,3600.0
2007-06-20 12:55:00,168.6,168.75,168.55,168.63,5800.0,136.345,136.4663,136.3045,136.3692,5800.0
2007-06-20 13:00:00,168.63,168.68,168.58,168.6,5900.0,136.3692,136.4097,136.3288,136.345,5900.0
2007-06-20 13:05:00,168.6,168.6,168.35,168.35,3100.0,136.345,136.345,136.1428,136.1428,3100.0
2007-06-20 13:10:00,168.36,168.36,168.0,168.11,6000.0,136.1509,136.1509,135.8598,135.9487,6000.0
2007-06-20 13:15:00,168.11,168.19,168.0,168.14,8500.0,135.9487,136.0134,135.8598,135.973,8500.0
2007-06-20 13:20:00,168.21,168.26,167.59,167.67,5600.0,136.0296,136.07,135.5282,135.5929,5600.0
2007-06-20 13:25:00,167.73,167.94,167.67,167.94,6900.0,135.6414,135.8112,135.5929,135.8112,6900.0
2007-06-20 13:30:00,167.99,168.21,167.94,168.2,3300.0,135.8517,136.0296,135.8112,136.0215,3300.0
2007-06-20 13:35:00,168.21,168.21,168.05,168.05,3600.0,136.0296,136.0296,135.9002,135.9002,3600.0
2007-06-20 13:40:00,168.05,168.05,167.85,167.95,6600.0,135.9002,135.9002,135.7385,135.8193,6600.0
2007-06-20 13:45:00,167.95,168.13,167.9,168.13,7000.0,135.8193,135.9649,135.7789,135.9649,7000.0
2007-06-20 13:50:00,168.13,168.13,167.96,168.0,3800.0,135.9649,135.9649,135.8274,135.8598,3800.0
2007-06-20 13:55:00,168.0,168.38,168.0,168.38,2800.0,135.8598,136.1671,135.8598,136.1671,2800.0
2007-06-20 14:00:00,168.31,168.43,168.2,168.41,7200.0,136.1105,136.2075,136.0215,136.1913,7200.0
2007-06-20 14:05:00,168.42,168.58,168.32,168.58,10400.0,136.1994,136.3288,136.1185,136.3288,10400.0
2007-06-20 14:10:00,168.58,168.6,168.35,168.41,7900.0,136.3288,136.345,136.1428,136.1913,7900.0
2007-06-20 14:15:00,168.41,168.48,168.2,168.21,10100.0,136.1913,136.2479,136.0215,136.0296,10100.0
2007-06-20 14:20:00,168.21,168.26,167.8,167.8,10400.0,136.0296,136.07,135.698,135.698,10400.0
2007-06-20 14:25:00,167.61,167.97,167.61,167.96,4200.0,135.5444,135.8355,135.5444,135.8274,4200.0
2007-06-20 14:30:00,167.96,167.96,167.76,167.79,6300.0,135.8274,135.8274,135.6657,135.6899,6300.0
2007-06-20 14:35:00,167.76,167.81,167.6,167.66,5300.0,135.6657,135.7061,135.5363,135.5848,5300.0
2007-06-20 14:40:00,167.66,167.87,167.66,167.83,5100.0,135.5848,135.7546,135.5848,135.7223,5100.0
2007-06-20 14:45:00,167.75,167.97,167.68,167.82,7600.0,135.6576,135.8355,135.601,135.7142,7600.0
2007-06-20 14:50:00,167.82,167.97,167.82,167.88,5000.0,135.7142,135.8355,135.7142,135.7627,5000.0
2007-06-20 14:55:00,167.95,167.95,167.78,167.87,4400.0,135.8193,135.8193,135.6819,135.7546,4400.0
2007-06-20 15:00:00,167.87,167.9,167.68,167.74,6000.0,135.7546,135.7789,135.601,135.6495,6000.0
2007-06-20 15:05:00,167.74,167.81,167.62,167.63,4300.0,135.6495,135.7061,135.5525,135.5606,4300.0
2007-06-20 15:10:00,167.63,167.77,167.56,167.65,7600.0,135.5606,135.6738,135.5039,135.5767,7600.0
2007-06-20 15:15:00,167.65,168.0,167.65,167.79,9400.0,135.5767,135.8598,135.5767,135.6899,9400.0
2007-06-20 15:20:00,167.77,168.03,167.71,167.72,16800.0,135.6738,135.884,135.6252,135.6333,16800.0
2007-06-20 15:25:00,167.71,167.95,167.5,167.51,17000.0,135.6252,135.8193,135.4554,135.4635,17000.0
2007-06-20 15:30:00,167.58,167.58,167.41,167.45,7500.0,135.5201,135.5201,135.3826,135.415,7500.0
2007-06-20 15:35:00,167.43,167.43,167.25,167.29,10300.0,135.3988,135.3988,135.2533,135.2856,10300.0
2007-06-20 15:40:00,167.29,167.47,167.22,167.35,14300.0,135.2856,135.4312,135.229,135.3341,14300.0
2007-06-20 15:45:00,167.35,167.48,167.06,167.21,12100.0,135.3341,135.4393,135.0996,135.2209,12100.0
2007-06-20 15:50:00,167.25,167.34,167.07,167.18,16900.0,135.2533,135.326,135.1077,135.1966,16900.0
2007-06-20 15:55:00,167.18,167.23,166.85,166.86,10200.0,135.1966,135.2371,134.9298,134.9379,10200.0
2007-06-21 09:30:00,166.5,166.51,165.96,166.08,3800.0,134.6467,134.6548,134.21,134.3071,3800.0
2007-06-21 09:35:00,166.37,167.25,166.37,167.25,16500.0,134.5416,135.2533,134.5416,135.2533,16500.0
2007-06-21 09:40:00,167.16,167.4,167.07,167.32,10800.0,135.1805,135.3746,135.1077,135.3099,10800.0
2007-06-21 09:45:00,167.32,167.99,167.07,167.81,19000.0,135.3099,135.8517,135.1077,135.7061,19000.0
2007-06-21 09:50:00,167.81,167.93,167.59,167.9,8500.0,135.7061,135.8032,135.5282,135.7789,8500.0
2007-06-21 09:55:00,167.8,167.81,167.22,167.25,13400.0,135.698,135.7061,135.229,135.2533,13400.0
2007-06-21 10:00:00,167.25,167.33,166.56,166.63,14400.0,135.2533,135.3179,134.6953,134.7519,14400.0
2007-06-21 10:05:00,166.65,167.09,166.61,167.05,11300.0,134.768,135.1239,134.7357,135.0915,11300.0
2007-06-21 10:10:00,167.04,167.19,166.83,167.17,10900.0,135.0834,135.2047,134.9136,135.1886,10900.0
2007-06-21 10:15:00,167.1,167.92,167.1,167.92,7800.0,135.1319,135.7951,135.1319,135.7951,7800.0
2007-06-21 10:20:00,167.93,168.47,167.93,168.28,7300.0,135.8032,136.2399,135.8032,136.0862,7300.0
2007-06-21 10:25:00,168.27,168.85,168.27,168.5,8800.0,136.0781,136.5472,136.0781,136.2641,8800.0
2007-06-21 10:30:00,168.49,168.51,167.83,167.89,4400.0,136.256,136.2722,135.7223,135.7708,4400.0
2007-06-21 10:35:00,167.88,168.18,167.87,168.16,6200.0,135.7627,136.0053,135.7546,135.9892,6200.0
2007-06-21 10:40:00,168.16,168.72,168.16,168.68,10800.0,135.9892,136.442,135.9892,136.4097,10800.0
2007-06-21 10:45:00,168.6,169.15,168.6,168.8,12800.0,136.345,136.7898,136.345,136.5067,12800.0
2007-06-21 10:50:00,168.78,169.43,168.76,169.26,5600.0,136.4905,137.0162,136.4744,136.8787,5600.0
2007-06-21 10:55:00,169.31,169.55,168.99,169.08,4300.0,136.9192,137.1132,136.6604,136.7332,4300.0
2007-06-21 11:00:00,169.03,169.05,168.75,168.77,5500.0,136.6927,136.7089,136.4663,136.4825,5500.0
2007-06-21 11:05:00,168.78,168.9,168.39,168.39,7900.0,136.4905,136.5876,136.1752,136.1752,7900.0
2007-06-21 11:10:00,168.4,168.58,168.29,168.42,2800.0,136.1832,136.3288,136.0943,136.1994,2800.0
2007-06-21 11:15:00,168.4,168.51,168.36,168.51,4700.0,136.1832,136.2722,136.1509,136.2722,4700.0
2007-06-21 11:20:00,168.75,168.9,168.49,168.49,4000.0,136.4663,136.5876,136.256,136.256,4000.0
2007-06-21 11:25:00,168.4,168.47,168.26,168.47,3200.0,136.1832,136.2399,136.07,136.2399,3200.0
2007-06-21 11:30:00,168.42,168.42,168.21,168.21,3400.0,136.1994,136.1994,136.0296,136.0296,3400.0
2007-06-21 11:35:00,168.19,168.2,167.84,168.1,6200.0,136.0134,136.0215,135.7304,135.9406,6200.0
2007-06-21 11:40:00,168.1,168.31,168.1,168.15,1900.0,135.9406,136.1105,135.9406,135.9811,1900.0
2007-06-21 11:45:00,168.18,168.25,168.18,168.18,2500.0,136.0053,136.0619,136.0053,136.0053,2500.0
2007-06-21 11:50:00,168.26,168.26,167.9,168.0,2000.0,136.07,136.07,135.7789,135.8598,2000.0
2007-06-21 11:55:00,167.95,168.19,167.95,168.19,4900.0,135.8193,136.0134,135.8193,136.0134,4900.0
2007-06-21 12:00:00,168.19,168.43,168.15,168.29,4700.0,136.0134,136.2075,135.9811,136.0943,4700.0
2007-06-21 12:05:00,168.29,168.3,168.13,168.13,3600.0,136.0943,136.1024,135.9649,135.9649,3600.0
2007-06-21 12:10:00,168.14,168.15,167.56,167.76,12700.0,135.973,135.9811,135.5039,135.6657,12700.0
2007-06-21 12:15:00,167.58,167.58,167.06,167.31,5800.0,135.5201,135.5201,135.0996,135.3018,5800.0
2007-06-21 12:20:00,167.31,167.45,166.89,167.45,7000.0,135.3018,135.415,134.9621,135.415,7000.0
2007-06-21 12:25:00,167.45,167.46,167.0,167.09,8400.0,135.415,135.4231,135.0511,135.1239,8400.0
2007-06-21 12:30:00,167.11,167.11,166.64,166.98,4800.0,135.14,135.14,134.76,135.0349,4800.0
2007-06-21 12:35:00,166.9,167.23,166.75,167.23,8000.0,134.9702,135.2371,134.8489,135.2371,8000.0
2007-06-21 12:40:00,167.38,167.38,167.05,167.38,4900.0,135.3584,135.3584,135.0915,135.3584,4900.0
2007-06-21 12:45:00,167.51,167.72,167.45,167.61,1500.0,135.4635,135.6333,135.415,135.5444,1500.0
2007-06-21 12:50:00,167.7,167.7,167.25,167.25,1500.0,135.6172,135.6172,135.2533,135.2533,1500.0
2007-06-21 12:55:00,167.22,167.53,167.18,167.52,3600.0,135.229,135.4797,135.1966,135.4716,3600.0
2007-06-21 13:00:00,167.52,167.59,167.43,167.59,2700.0,135.4716,135.5282,135.3988,135.5282,2700.0
2007-06-21 13:05:00,167.59,167.81,167.59,167.81,3300.0,135.5282,135.7061,135.5282,135.7061,3300.0
2007-06-21 13:10:00,167.96,167.96,167.85,167.86,3800.0,135.8274,135.8274,135.7385,135.7466,3800.0
2007-06-21 13:15:00,167.89,168.33,167.89,168.07,5300.0,135.7708,136.1266,135.7708,135.9164,5300.0
2007-06-21 13:20:00,168.06,168.13,167.95,167.95,3700.0,135.9083,135.9649,135.8193,135.8193,3700.0
2007-06-21 13:25:00,167.85,168.0,167.85,167.99,1500.0,135.7385,135.8598,135.7385,135.8517,1500.0
2007-06-21 13:30:00,168.07,168.22,168.01,168.22,6200.0,135.9164,136.0377,135.8679,136.0377,6200.0
2007-06-21 13:35:00,168.33,168.63,168.33,168.55,5700.0,136.1266,136.3692,136.1266,136.3045,5700.0
2007-06-21 13:40:00,168.53,168.63,168.53,168.63,2800.0,136.2884,136.3692,136.2884,136.3692,2800.0
2007-06-21 13:45:00,168.64,168.87,168.55,168.69,4900.0,136.3773,136.5633,136.3045,136.4178,4900.0
2007-06-21 13:50:00,168.76,168.76,168.53,168.59,3600.0,136.4744,136.4744,136.2884,136.3369,3600.0
2007-06-21 13:55:00,168.61,168.76,168.58,168.76,2600.0,136.3531,136.4744,136.3288,136.4744,2600.0
2007-06-21 14:00:00,168.89,168.96,168.76,168.76,1700.0,136.5795,136.6361,136.4744,136.4744,1700.0
2007-06-21 14:05:00,168.76,168.76,168.7,168.7,1200.0,136.4744,136.4744,136.4259,136.4259,1200.0
2007-06-21 14:10:00,168.54,168.65,168.44,168.56,4600.0,136.2965,136.3854,136.2156,136.3126,4600.0
2007-06-21 14:15:00,168.55,168.61,168.52,168.56,2800.0,136.3045,136.3531,136.2803,136.3126,2800.0
2007-06-21 14:20:00,168.52,168.56,168.27,168.28,3300.0,136.2803,136.3126,136.0781,136.0862,3300.0
2007-06-21 14:25:00,168.26,168.49,168.07,168.29,6200.0,136.07,136.256,135.9164,136.0943,6200.0
2007-06-21 14:30:00,168.3,168.32,167.93,168.03,7500.0,136.1024,136.1185,135.8032,135.884,7500.0
2007-06-21 14:35:00,168.05,168.32,167.99,168.01,4700.0,135.9002,136.1185,135.8517,135.8679,4700.0
2007-06-21 14:40:00,168.1,168.24,168.05,168.18,4500.0,135.9406,136.0539,135.9002,136.0053,4500.0
2007-06-21 14:45:00,168.18,168.19,167.96,168.0,5800.0,136.0053,136.0134,135.8274,135.8598,5800.0
2007-06-21 14:50:00,167.96,168.44,167.91,168.06,4000.0,135.8274,136.2156,135.787,135.9083,4000.0
2007-06-21 14:55:00,168.06,168.16,167.92,167.98,5100.0,135.9083,135.9892,135.7951,135.8436,5100.0
2007-06-21 15:00:00,168.01,168.37,167.99,168.25,5100.0,135.8679,136.159,135.8517,136.0619,5100.0
2007-06-21 15:05:00,168.26,168.31,168.26,168.3,3900.0,136.07,136.1105,136.07,136.1024,3900.0
2007-06-21 15:10:00,168.3,168.3,168.1,168.22,8500.0,136.1024,136.1024,135.9406,136.0377,8500.0
2007-06-21 15:15:00,168.29,168.6,168.29,168.45,11100.0,136.0943,136.345,136.0943,136.2237,11100.0
2007-06-21 15:20:00,168.46,168.67,168.27,168.38,11200.0,136.2318,136.4016,136.0781,136.1671,11200.0
2007-06-21 15:25:00,168.33,168.49,168.32,168.37,6000.0,136.1266,136.256,136.1185,136.159,6000.0
2007-06-21 15:30:00,168.37,168.56,168.04,168.13,18500.0,136.159,136.3126,135.8921,135.9649,18500.0
2007-06-21 15:35:00,168.13,168.4,168.05,168.21,20300.0,135.9649,136.1832,135.9002,136.0296,20300.0
2007-06-21 15:40:00,168.11,168.33,168.11,168.23,14000.0,135.9487,136.1266,135.9487,136.0458,14000.0
2007-06-21 15:45:00,168.29,168.57,168.16,168.27,16600.0,136.0943,136.3207,135.9892,136.0781,16600.0
2007-06-21 15:50:00,168.27,168.53,168.2,168.52,28000.0,136.0781,136.2884,136.0215,136.2803,28000.0
2007-06-21 15:55:00,168.52,168.83,168.44,168.83,29600.0,136.2803,136.531,136.2156,136.531,29600.0
2007-06-22 09:30:00,168.78,169.62,168.74,168.99,6200.0,136.4905,137.1698,136.4582,136.6604,6200.0
2007-06-22 09:35:00,168.99,170.25,168.85,170.12,25100.0,136.6604,137.6793,136.5472,137.5742,25100.0
2007-06-22 09:40:00,170.1,170.13,169.21,169.21,17700.0,137.558,137.5823,136.8383,136.8383,17700.0
2007-06-22 09:45:00,169.22,169.36,168.9,169.17,15200.0,136.8464,136.9596,136.5876,136.8059,15200.0
2007-06-22 09:50:00,169.22,169.45,168.76,168.78,9000.0,136.8464,137.0324,136.4744,136.4905,9000.0
2007-06-22 09:55:00,168.76,169.17,168.4,169.17,6100.0,136.4744,136.8059,136.1832,136.8059,6100.0
2007-06-22 10:00:00,169.28,169.28,168.58,168.58,4600.0,136.8949,136.8949,136.3288,136.3288,4600.0
2007-06-22 10:05:00,168.44,168.59,168.03,168.16,5900.0,136.2156,136.3369,135.884,135.9892,5900.0
2007-06-22 10:10:00,168.42,168.42,167.81,168.13,9300.0,136.1994,136.1994,135.7061,135.9649,9300.0
2007-06-22 10:15:00,168.14,168.47,168.13,168.47,5600.0,135.973,136.2399,135.9649,136.2399,5600.0
2007-06-22 10:20:00,168.47,168.95,168.47,168.76,5500.0,136.2399,136.628,136.2399,136.4744,5500.0
2007-06-22 10:25:00,168.77,169.12,168.51,168.53,10100.0,136.4825,136.7655,136.2722,136.2884,10100.0
2007-06-22 10:30:00,168.45,168.82,168.07,168.54,11900.0,136.2237,136.5229,135.9164,136.2965,11900.0
2007-06-22 10:35:00,168.54,168.67,168.35,168.49,4600.0,136.2965,136.4016,136.1428,136.256,4600.0
2007-06-22 10:40:00,168.3,168.45,168.16,168.37,8400.0,136.1024,136.2237,135.9892,136.159,8400.0
2007-06-22 10:45:00,168.37,168.65,168.24,168.65,4400.0,136.159,136.3854,136.0539,136.3854,4400.0
2007-06-22 10:50:00,168.59,168.73,168.25,168.29,4600.0,136.3369,136.4501,136.0619,136.0943,4600.0
2007-06-22 10:55:00,168.19,168.42,168.15,168.35,8300.0,136.0134,136.1994,135.9811,136.1428,8300.0
2007-06-22 11:00:00,168.39,168.51,168.39,168.49,4600.0,136.1752,136.2722,136.1752,136.256,4600.0
2007-06-22 11:05:00,168.5,168.51,168.3,168.38,5600.0,136.2641,136.2722,136.1024,136.1671,5600.0
2007-06-22 11:10:00,168.43,168.47,168.4,168.44,1800.0,136.2075,136.2399,136.1832,136.2156,1800.0
2007-06-22 11:15:00,168.44,168.49,168.28,168.37,7200.0,136.2156,136.256,136.0862,136.159,7200.0
2007-06-22 11:20:00,168.3,168.37,168.3,168.34,600.0,136.1024,136.159,136.1024,136.1347,600.0
2007-06-22 11:25:00,168.35,168.47,168.35,168.47,6000.0,136.1428,136.2399,136.1428,136.2399,6000.0
2007-06-22 11:30:00,168.47,168.5,168.43,168.44,4100.0,136.2399,136.2641,136.2075,136.2156,4100.0
2007-06-22 11:35:00,168.44,168.44,168.26,168.27,600.0,136.2156,136.2156,136.07,136.0781,600.0
2007-06-22 11:40:00,168.13,168.28,167.79,168.02,12600.0,135.9649,136.0862,135.6899,135.8759,12600.0
2007-06-22 11:45:00,168.17,168.17,167.63,168.12,9600.0,135.9972,135.9972,135.5606,135.9568,9600.0
2007-06-22 11:50:00,168.12,168.12,167.62,167.71,5200.0,135.9568,135.9568,135.5525,135.6252,5200.0
2007-06-22 11:55:00,167.62,167.98,167.62,167.9,4900.0,135.5525,135.8436,135.5525,135.7789,4900.0
2007-06-22 12:00:00,167.89,167.97,167.69,167.7,4000.0,135.7708,135.8355,135.6091,135.6172,4000.0
2007-06-22 12:05:00,167.63,167.64,167.42,167.52,8900.0,135.5606,135.5686,135.3907,135.4716,8900.0
2007-06-22 12:10:00,167.52,167.53,167.23,167.36,7800.0,135.4716,135.4797,135.2371,135.3422,7800.0
2007-06-22 12:15:00,167.35,167.42,167.2,167.2,9200.0,135.3341,135.3907,135.2128,135.2128,9200.0
2007-06-22 12:20:00,167.3,167.34,166.93,166.93,9600.0,135.2937,135.326,134.9945,134.9945,9600.0
2007-06-22 12:25:00,166.95,167.06,166.26,166.33,7400.0,135.0106,135.0996,134.4526,134.5093,7400.0
2007-06-22 12:30:00,166.15,166.32,166.02,166.26,11500.0,134.3637,134.5012,134.2586,134.4526,11500.0
2007-06-22 12:35:00,166.16,166.4,166.16,166.4,5200.0,134.3718,134.5659,134.3718,134.5659,5200.0
2007-06-22 12:40:00,166.4,166.57,166.33,166.4,4600.0,134.5659,134.7033,134.5093,134.5659,4600.0
2007-06-22 12:45:00,166.41,166.78,166.21,166.78,5400.0,134.574,134.8732,134.4122,134.8732,5400.0
2007-06-22 12:50:00,166.63,167.13,166.33,166.77,12500.0,134.7519,135.1562,134.5093,134.8651,12500.0
2007-06-22 12:55:00,166.83,167.16,166.76,167.01,5900.0,134.9136,135.1805,134.857,135.0592,5900.0
2007-06-22 13:00:00,166.98,167.18,166.9,167.06,7400.0,135.0349,135.1966,134.9702,135.0996,7400.0
2007-06-22 13:05:00,167.01,167.06,166.51,166.76,7000.0,135.0592,135.0996,134.6548,134.857,7000.0
2007-06-22 13:10:00,166.75,167.08,166.75,166.9,3700.0,134.8489,135.1158,134.8489,134.9702,3700.0
2007-06-22 13:15:00,166.9,167.08,166.9,167.07,1600.0,134.9702,135.1158,134.9702,135.1077,1600.0
2007-06-22 13:20:00,167.07,167.5,167.07,167.5,5300.0,135.1077,135.4554,135.1077,135.4554,5300.0
2007-06-22 13:25:00,167.47,167.89,167.47,167.69,2400.0,135.4312,135.7708,135.4312,135.6091,2400.0
2007-06-22 13:30:00,167.7,167.79,167.54,167.64,3700.0,135.6172,135.6899,135.4878,135.5686,3700.0
2007-06-22 13:35:00,167.6,167.78,167.6,167.78,4700.0,135.5363,135.6819,135.5363,135.6819,4700.0
2007-06-22 13:40:00,167.7,167.84,167.6,167.61,3200.0,135.6172,135.7304,135.5363,135.5444,3200.0
2007-06-22 13:45:00,167.61,167.86,167.6,167.86,2900.0,135.5444,135.7466,135.5363,135.7466,2900.0
2007-06-22 13:50:00,167.78,167.81,167.6,167.63,3000.0,135.6819,135.7061,135.5363,135.5606,3000.0
2007-06-22 13:55:00,167.6,167.89,167.6,167.82,8000.0,135.5363,135.7708,135.5363,135.7142,8000.0
2007-06-22 14:00:00,167.87,167.87,167.61,167.76,8500.0,135.7546,135.7546,135.5444,135.6657,8500.0
2007-06-22 14:05:00,167.76,167.78,167.6,167.71,8000.0,135.6657,135.6819,135.5363,135.6252,8000.0
2007-06-22 14:10:00,167.61,167.9,167.61,167.89,4400.0,135.5444,135.7789,135.5444,135.7708,4400.0
2007-06-22 14:15:00,167.81,167.81,167.4,167.49,7200.0,135.7061,135.7061,135.3746,135.4473,7200.0
2007-06-22 14:20:00,167.56,167.7,167.4,167.44,4400.0,135.5039,135.6172,135.3746,135.4069,4400.0
2007-06-22 14:25:00,167.46,167.82,167.46,167.82,6100.0,135.4231,135.7142,135.4231,135.7142,6100.0
2007-06-22 14:30:00,167.92,168.02,167.48,167.55,5400.0,135.7951,135.8759,135.4393,135.4959,5400.0
2007-06-22 14:35:00,167.42,167.68,167.36,167.42,10300.0,135.3907,135.601,135.3422,135.3907,10300.0
2007-06-22 14:40:00,167.36,167.62,167.34,167.38,5900.0,135.3422,135.5525,135.326,135.3584,5900.0
2007-06-22 14:45:00,167.39,167.6,167.37,167.37,2700.0,135.3665,135.5363,135.3503,135.3503,2700.0
2007-06-22 14:50:00,167.54,167.69,167.52,167.53,5600.0,135.4878,135.6091,135.4716,135.4797,5600.0
2007-06-22 14:55:00,167.43,167.44,167.13,167.15,6800.0,135.3988,135.4069,135.1562,135.1724,6800.0
2007-06-22 15:00:00,167.31,167.31,167.07,167.25,9000.0,135.3018,135.3018,135.1077,135.2533,9000.0
2007-06-22 15:05:00,167.2,167.21,167.0,167.13,4900.0,135.2128,135.2209,135.0511,135.1562,4900.0
2007-06-22 15:10:00,167.22,167.27,167.14,167.27,1000.0,135.229,135.2694,135.1643,135.2694,1000.0
2007-06-22 15:15:00,167.27,167.3,167.17,167.17,2800.0,135.2694,135.2937,135.1886,135.1886,2800.0
2007-06-22 15:20:00,167.26,167.54,167.25,167.45,9600.0,135.2613,135.4878,135.2533,135.415,9600.0
2007-06-22 15:25:00,167.4,167.49,167.2,167.21,15000.0,135.3746,135.4473,135.2128,135.2209,15000.0
2007-06-22 15:30:00,167.2,167.58,167.19,167.58,13000.0,135.2128,135.5201,135.2047,135.5201,13000.0
2007-06-22 15:35:00,167.58,167.7,167.31,167.59,25200.0,135.5201,135.6172,135.3018,135.5282,25200.0
2007-06-22 15:40:00,167.6,167.6,166.81,166.98,33700.0,135.5363,135.5363,134.8974,135.0349,33700.0
2007-06-22 15:45:00,166.97,167.28,166.8,167.28,17400.0,135.0268,135.2775,134.8893,135.2775,17400.0
2007-06-22 15:50:00,167.27,167.28,167.11,167.11,16500.0,135.2694,135.2775,135.14,135.14,16500.0
2007-06-22 15:55:00,167.17,167.25,167.1,167.25,6400.0,135.1886,135.2533,135.1319,135.2533,6400.0
2007-06-25 09:30:00,167.07,169.33,167.06,168.78,10800.0,135.1077,136.9353,135.0996,136.4905,10800.0
2007-06-25 09:35:00,168.6,168.79,167.68,167.94,11300.0,136.345,136.4986,135.601,135.8112,11300.0
2007-06-25 09:40:00,167.56,167.95,167.0,167.0,6500.0,135.5039,135.8193,135.0511,135.0511,6500.0
2007-06-25 09:45:00,166.96,167.25,166.96,167.05,10100.0,135.0187,135.2533,135.0187,135.0915,10100.0
2007-06-25 09:50:00,167.03,167.26,166.88,166.88,8000.0,135.0753,135.2613,134.954,134.954,8000.0
2007-06-25 09:55:00,167.1,167.34,167.09,167.24,2600.0,135.1319,135.326,135.1239,135.2452,2600.0
2007-06-25 10:00:00,167.24,168.4,167.24,168.23,9600.0,135.2452,136.1832,135.2452,136.0458,9600.0
2007-06-25 10:05:00,168.23,168.23,167.79,168.0,4900.0,136.0458,136.0458,135.6899,135.8598,4900.0
2007-06-25 10:10:00,168.03,168.26,167.93,168.07,5300.0,135.884,136.07,135.8032,135.9164,5300.0
2007-06-25 10:15:00,168.07,168.73,168.07,168.45,9800.0,135.9164,136.4501,135.9164,136.2237,9800.0
2007-06-25 10:20:00,168.5,168.55,168.13,168.14,3900.0,136.2641,136.3045,135.9649,135.973,3900.0
2007-06-25 10:25:00,168.11,168.13,167.8,167.9,11400.0,135.9487,135.9649,135.698,135.7789,11400.0
2007-06-25 10:30:00,167.9,167.9,167.21,167.21,19600.0,135.7789,135.7789,135.2209,135.2209,19600.0
2007-06-25 10:35:00,167.24,167.25,166.74,166.75,7100.0,135.2452,135.2533,134.8408,134.8489,7100.0
2007-06-25 10:40:00,166.82,166.87,166.72,166.87,8100.0,134.9055,134.946,134.8246,134.946,8100.0
2007-06-25 10:45:00,167.03,167.31,167.03,167.09,5600.0,135.0753,135.3018,135.0753,135.1239,5600.0
2007-06-25 10:50:00,167.02,167.14,166.9,167.14,6900.0,135.0673,135.1643,134.9702,135.1643,6900.0
2007-06-25 10:55:00,167.23,167.48,166.95,167.33,6900.0,135.2371,135.4393,135.0106,135.3179,6900.0
2007-06-25 11:00:00,167.38,167.74,167.38,167.64,8800.0,135.3584,135.6495,135.3584,135.5686,8800.0
2007-06-25 11:05:00,167.68,167.68,167.22,167.22,3000.0,135.601,135.601,135.229,135.229,3000.0
2007-06-25 11:10:00,167.23,167.23,166.82,166.97,5100.0,135.2371,135.2371,134.9055,135.0268,5100.0
2007-06-25 11:15:00,167.04,167.05,166.67,166.67,3800.0,135.0834,135.0915,134.7842,134.7842,3800.0
2007-06-25 11:20:00,166.67,166.68,166.44,166.54,4300.0,134.7842,134.7923,134.5982,134.6791,4300.0
2007-06-25 11:25:00,166.46,166.61,166.46,166.61,5400.0,134.6144,134.7357,134.6144,134.7357,5400.0
2007-06-25 11:30:00,166.81,166.97,166.54,166.54,13800.0,134.8974,135.0268,134.6791,134.6791,13800.0
2007-06-25 11:35:00,166.56,166.56,166.0,166.11,12200.0,134.6953,134.6953,134.2424,134.3313,12200.0
2007-06-25 11:40:00,166.11,166.15,166.0,166.0,7300.0,134.3313,134.3637,134.2424,134.2424,7300.0
2007-06-25 11:45:00,166.05,166.29,166.03,166.28,5100.0,134.2828,134.4769,134.2667,134.4688,5100.0
2007-06-25 11:50:00,166.23,166.27,166.15,166.24,4100.0,134.4284,134.4607,134.3637,134.4365,4100.0
2007-06-25 11:55:00,166.28,166.73,166.25,166.61,3400.0,134.4688,134.8327,134.4446,134.7357,3400.0
2007-06-25 12:00:00,166.62,167.29,166.62,167.11,5300.0,134.7438,135.2856,134.7438,135.14,5300.0
2007-06-25 12:05:00,167.1,167.1,166.99,167.06,2600.0,135.1319,135.1319,135.043,135.0996,2600.0
2007-06-25 12:10:00,167.06,167.38,167.05,167.38,2400.0,135.0996,135.3584,135.0915,135.3584,2400.0
2007-06-25 12:15:00,167.43,167.48,167.3,167.3,2100.0,135.3988,135.4393,135.2937,135.2937,2100.0
2007-06-25 12:20:00,167.3,167.35,167.3,167.35,1500.0,135.2937,135.3341,135.2937,135.3341,1500.0
2007-06-25 12:25:00,167.35,167.49,167.08,167.14,3000.0,135.3341,135.4473,135.1158,135.1643,3000.0
2007-06-25 12:30:00,167.13,167.14,166.84,166.93,1800.0,135.1562,135.1643,134.9217,134.9945,1800.0
2007-06-25 12:35:00,166.92,167.11,166.8,167.0,5800.0,134.9864,135.14,134.8893,135.0511,5800.0
2007-06-25 12:40:00,167.0,167.0,166.91,166.98,4100.0,135.0511,135.0511,134.9783,135.0349,4100.0
2007-06-25 12:45:00,166.95,166.95,166.83,166.83,1800.0,135.0106,135.0106,134.9136,134.9136,1800.0
2007-06-25 12:50:00,166.84,167.0,166.84,166.94,3500.0,134.9217,135.0511,134.9217,135.0026,3500.0
2007-06-25 12:55:00,166.91,167.0,166.85,167.0,1800.0,134.9783,135.0511,134.9298,135.0511,1800.0
2007-06-25 13:00:00,166.9,167.0,166.85,166.91,5700.0,134.9702,135.0511,134.9298,134.9783,5700.0
2007-06-25 13:05:00,166.91,166.94,166.86,166.91,1300.0,134.9783,135.0026,134.9379,134.9783,1300.0
2007-06-25 13:10:00,166.87,166.97,166.87,166.97,800.0,134.946,135.0268,134.946,135.0268,800.0
2007-06-25 13:15:00,166.97,166.98,166.87,166.87,3600.0,135.0268,135.0349,134.946,134.946,3600.0
2007-06-25 13:20:00,166.87,167.0,166.71,167.0,2700.0,134.946,135.0511,134.8166,135.0511,2700.0
2007-06-25 13:25:00,166.96,166.97,166.82,166.92,3100.0,135.0187,135.0268,134.9055,134.9864,3100.0
2007-06-25 13:30:00,166.93,167.23,166.93,167.06,6300.0,134.9945,135.2371,134.9945,135.0996,6300.0
2007-06-25 13:35:00,167.02,167.02,166.85,166.86,1600.0,135.0673,135.0673,134.9298,134.9379,1600.0
2007-06-25 13:40:00,166.77,166.77,166.59,166.66,1900.0,134.8651,134.8651,134.7195,134.7761,1900.0
2007-06-25 13:45:00,166.64,166.64,166.41,166.52,2100.0,134.76,134.76,134.574,134.6629,2100.0
2007-06-25 13:50:00,166.55,166.55,166.25,166.25,2900.0,134.6872,134.6872,134.4446,134.4446,2900.0
2007-06-25 13:55:00,166.17,166.19,165.72,165.74,7900.0,134.3799,134.396,134.016,134.0321,7900.0
2007-06-25 14:00:00,165.72,165.92,165.7,165.79,6100.0,134.016,134.1777,133.9998,134.0726,6100.0
2007-06-25 14:05:00,165.78,165.79,165.29,165.29,5600.0,134.0645,134.0726,133.6682,133.6682,5600.0
2007-06-25 14:10:00,165.45,165.45,164.44,164.86,25900.0,133.7976,133.7976,132.9808,133.3205,25900.0
2007-06-25 14:15:00,164.93,165.01,164.86,164.89,6400.0,133.3771,133.4418,133.3205,133.3447,6400.0
2007-06-25 14:20:00,164.91,165.12,164.9,165.1,2300.0,133.3609,133.5307,133.3528,133.5146,2300.0
2007-06-25 14:25:00,165.07,165.19,164.77,164.88,4700.0,133.4903,133.5874,133.2477,133.3367,4700.0
2007-06-25 14:30:00,164.86,164.87,164.34,164.34,4500.0,133.3205,133.3286,132.9,132.9,4500.0
2007-06-25 14:35:00,164.35,164.35,164.11,164.24,7300.0,132.9081,132.9081,132.714,132.8191,7300.0
2007-06-25 14:40:00,164.21,164.57,164.05,164.07,13700.0,132.7948,133.086,132.6654,132.6816,13700.0
2007-06-25 14:45:00,164.08,164.41,163.8,163.88,7000.0,132.6897,132.9566,132.4633,132.528,7000.0
2007-06-25 14:50:00,163.8,164.23,163.62,163.83,7000.0,132.4633,132.811,132.3177,132.4875,7000.0
2007-06-25 14:55:00,163.8,164.13,163.76,164.1,5700.0,132.4633,132.7301,132.4309,132.7059,5700.0
2007-06-25 15:00:00,164.1,164.14,163.72,164.1,6900.0,132.7059,132.7382,132.3986,132.7059,6900.0
2007-06-25 15:05:00,164.1,164.31,163.92,163.92,10200.0,132.7059,132.8757,132.5603,132.5603,10200.0
2007-06-25 15:10:00,163.99,164.1,163.69,164.1,17100.0,132.6169,132.7059,132.3743,132.7059,17100.0
2007-06-25 15:15:00,164.1,164.24,163.78,163.82,11100.0,132.7059,132.8191,132.4471,132.4794,11100.0
2007-06-25 15:20:00,163.85,164.67,163.85,164.6,11500.0,132.5037,133.1668,132.5037,133.1102,11500.0
2007-06-25 15:25:00,164.61,164.83,164.53,164.78,5100.0,133.1183,133.2962,133.0536,133.2558,5100.0
2007-06-25 15:30:00,164.77,164.8,164.62,164.8,7700.0,133.2477,133.272,133.1264,133.272,7700.0
2007-06-25 15:35:00,164.82,167.04,164.28,164.44,13000.0,133.2881,135.0834,132.8514,132.9808,13000.0
2007-06-25 15:40:00,164.55,164.8,164.4,164.66,9600.0,133.0698,133.272,132.9485,133.1587,9600.0
2007-06-25 15:45:00,164.57,164.65,164.33,164.33,6900.0,133.086,133.1507,132.8919,132.8919,6900.0
2007-06-25 15:50:00,164.33,164.46,164.32,164.37,5700.0,132.8919,132.997,132.8838,132.9242,5700.0
2007-06-25 15:55:00,164.37,164.43,164.22,164.28,16300.0,132.9242,132.9727,132.8029,132.8514,16300.0
2007-06-26 09:30:00,164.52,165.98,164.52,165.95,5200.0,133.0455,134.2262,133.0455,134.202,5200.0
2007-06-26 09:35:00,165.87,165.87,165.3,165.31,2200.0,134.1373,134.1373,133.6763,133.6844,2200.0
2007-06-26 09:40:00,165.36,165.59,164.9,164.9,6500.0,133.7248,133.9108,133.3528,133.3528,6500.0
2007-06-26 09:45:00,164.79,165.03,164.79,164.86,3000.0,133.2639,133.458,133.2639,133.3205,3000.0
2007-06-26 09:50:00,164.81,164.83,164.44,164.72,4700.0,133.2801,133.2962,132.9808,133.2073,4700.0
2007-06-26 09:55:00,164.72,165.08,164.72,164.94,6600.0,133.2073,133.4984,133.2073,133.3852,6600.0
2007-06-26 10:00:00,164.95,165.25,164.71,164.94,8100.0,133.3933,133.6359,133.1992,133.3852,8100.0
2007-06-26 10:05:00,164.95,165.39,164.79,164.9,5400.0,133.3933,133.7491,133.2639,133.3528,5400.0
2007-06-26 10:10:00,164.9,165.22,164.78,165.22,5700.0,133.3528,133.6116,133.2558,133.6116,5700.0
2007-06-26 10:15:00,165.15,165.18,164.76,164.76,3900.0,133.555,133.5793,133.2396,133.2396,3900.0
2007-06-26 10:20:00,164.77,164.8,164.0,164.02,9600.0,133.2477,133.272,132.625,132.6412,9600.0
2007-06-26 10:25:00,164.02,164.02,162.96,162.96,15600.0,132.6412,132.6412,131.784,131.784,15600.0
2007-06-26 10:30:00,163.02,163.41,163.02,163.4,3800.0,131.8325,132.1479,131.8325,132.1398,3800.0
2007-06-26 10:35:00,163.4,163.84,163.22,163.8,7300.0,132.1398,132.4956,131.9942,132.4633,7300.0
2007-06-26 10:40:00,163.82,163.98,163.71,163.8,4800.0,132.4794,132.6088,132.3905,132.4633,4800.0
2007-06-26 10:45:00,163.87,163.96,163.56,163.77,3500.0,132.5199,132.5927,132.2692,132.439,3500.0
2007-06-26 10:50:00,163.81,163.82,163.53,163.7,4300.0,132.4714,132.4794,132.2449,132.3824,4300.0
2007-06-26 10:55:00,163.66,163.68,163.14,163.15,9200.0,132.3501,132.3662,131.9295,131.9376,9200.0
2007-06-26 11:00:00,163.15,163.27,162.85,163.11,8000.0,131.9376,132.0347,131.695,131.9053,8000.0
2007-06-26 11:05:00,163.27,163.44,163.13,163.17,3000.0,132.0347,132.1721,131.9215,131.9538,3000.0
2007-06-26 11:10:00,163.28,163.88,163.27,163.88,4700.0,132.0428,132.528,132.0347,132.528,4700.0
2007-06-26 11:15:00,163.88,164.18,163.77,163.78,6500.0,132.528,132.7706,132.439,132.4471,6500.0
2007-06-26 11:20:00,163.78,163.93,163.78,163.89,3000.0,132.4471,132.5684,132.4471,132.5361,3000.0
2007-06-26 11:25:00,163.89,163.93,163.86,163.93,800.0,132.5361,132.5684,132.5118,132.5684,800.0
2007-06-26 11:30:00,163.86,163.86,163.71,163.8,4300.0,132.5118,132.5118,132.3905,132.4633,4300.0
2007-06-26 11:35:00,163.91,164.03,163.76,163.84,8400.0,132.5522,132.6493,132.4309,132.4956,8400.0
2007-06-26 11:40:00,163.84,163.99,163.84,163.95,1800.0,132.4956,132.6169,132.4956,132.5846,1800.0
2007-06-26 11:45:00,163.98,164.0,163.89,163.93,4000.0,132.6088,132.625,132.5361,132.5684,4000.0
2007-06-26 11:50:00,163.89,163.97,163.81,163.81,1300.0,132.5361,132.6008,132.4714,132.4714,1300.0
2007-06-26 11:55:00,163.8,163.94,163.73,163.94,3400.0,132.4633,132.5765,132.4067,132.5765,3400.0
2007-06-26 12:00:00,163.94,164.0,163.89,163.91,4300.0,132.5765,132.625,132.5361,132.5522,4300.0
2007-06-26 12:05:00,163.99,163.99,163.78,163.78,1600.0,132.6169,132.6169,132.4471,132.4471,1600.0
2007-06-26 12:10:00,163.73,163.73,163.32,163.36,4700.0,132.4067,132.4067,132.0751,132.1075,4700.0
2007-06-26 12:15:00,163.37,163.37,163.17,163.25,3600.0,132.1155,132.1155,131.9538,132.0185,3600.0
2007-06-26 12:20:00,163.25,163.25,163.13,163.2,2300.0,132.0185,132.0185,131.9215,131.9781,2300.0
2007-06-26 12:25:00,163.22,163.29,163.21,163.28,3600.0,131.9942,132.0508,131.9861,132.0428,3600.0
2007-06-26 12:30:00,163.34,163.38,163.05,163.05,2600.0,132.0913,132.1236,131.8568,131.8568,2600.0
2007-06-26 12:35:00,163.05,163.06,162.94,162.95,1800.0,131.8568,131.8648,131.7678,131.7759,1800.0
2007-06-26 12:40:00,162.95,162.98,162.89,162.97,3700.0,131.7759,131.8001,131.7274,131.7921,3700.0
2007-06-26 12:45:00,162.98,163.1,162.91,163.1,2800.0,131.8001,131.8972,131.7435,131.8972,2800.0
2007-06-26 12:50:00,162.98,163.09,162.98,163.0,1700.0,131.8001,131.8891,131.8001,131.8163,1700.0
2007-06-26 12:55:00,162.99,163.05,162.54,162.6,8600.0,131.8082,131.8568,131.4443,131.4928,8600.0
2007-06-26 13:00:00,162.61,162.71,162.36,162.51,9900.0,131.5009,131.5818,131.2988,131.4201,9900.0
2007-06-26 13:05:00,162.48,162.68,162.43,162.62,12700.0,131.3958,131.5575,131.3554,131.509,12700.0
2007-06-26 13:10:00,162.61,162.75,162.52,162.63,9500.0,131.5009,131.6142,131.4282,131.5171,9500.0
2007-06-26 13:15:00,162.51,162.7,162.51,162.68,4700.0,131.4201,131.5737,131.4201,131.5575,4700.0
2007-06-26 13:20:00,162.69,162.7,162.33,162.42,7000.0,131.5656,131.5737,131.2745,131.3473,7000.0
2007-06-26 13:25:00,162.42,162.42,162.27,162.27,6700.0,131.3473,131.3473,131.226,131.226,6700.0
2007-06-26 13:30:00,162.27,162.41,162.03,162.1,7100.0,131.226,131.3392,131.0319,131.0885,7100.0
2007-06-26 13:35:00,162.18,162.26,162.09,162.15,3600.0,131.1532,131.2179,131.0804,131.1289,3600.0
2007-06-26 13:40:00,162.17,162.48,162.12,162.34,7300.0,131.1451,131.3958,131.1047,131.2826,7300.0
2007-06-26 13:45:00,162.34,162.4,161.85,162.03,9100.0,131.2826,131.3311,130.8863,131.0319,9100.0
2007-06-26 13:50:00,161.99,162.18,161.93,162.18,5200.0,130.9995,131.1532,130.951,131.1532,5200.0
2007-06-26 13:55:00,162.18,162.39,162.17,162.39,4300.0,131.1532,131.323,131.1451,131.323,4300.0
2007-06-26 14:00:00,162.4,162.5,162.29,162.34,6800.0,131.3311,131.412,131.2422,131.2826,6800.0
2007-06-26 14:05:00,162.34,162.5,162.28,162.33,9400.0,131.2826,131.412,131.2341,131.2745,9400.0
2007-06-26 14:10:00,162.36,162.47,162.13,162.13,5200.0,131.2988,131.3877,131.1128,131.1128,5200.0
2007-06-26 14:15:00,162.19,162.65,161.84,162.5,11000.0,131.1613,131.5333,130.8782,131.412,11000.0
2007-06-26 14:20:00,162.53,162.53,162.14,162.15,10400.0,131.4362,131.4362,131.1209,131.1289,10400.0
2007-06-26 14:25:00,162.1,162.28,161.97,162.14,3000.0,131.0885,131.2341,130.9834,131.1209,3000.0
2007-06-26 14:30:00,162.03,162.43,162.03,162.22,3500.0,131.0319,131.3554,131.0319,131.1855,3500.0
2007-06-26 14:35:00,162.26,162.51,161.87,161.87,13600.0,131.2179,131.4201,130.9025,130.9025,13600.0
2007-06-26 14:40:00,161.84,161.87,161.4,161.61,10400.0,130.8782,130.9025,130.5224,130.6922,10400.0
2007-06-26 14:45:00,161.65,161.66,161.45,161.64,4600.0,130.7246,130.7327,130.5629,130.7165,4600.0
2007-06-26 14:50:00,161.7,162.04,161.68,161.92,9300.0,130.765,131.04,130.7489,130.9429,9300.0
2007-06-26 14:55:00,161.9,162.13,161.86,161.97,8000.0,130.9268,131.1128,130.8944,130.9834,8000.0
2007-06-26 15:00:00,161.97,162.0,161.79,161.91,12000.0,130.9834,131.0076,130.8378,130.9349,12000.0
2007-06-26 15:05:00,161.92,162.14,161.79,162.03,3600.0,130.9429,131.1209,130.8378,131.0319,3600.0
2007-06-26 15:10:00,162.04,162.42,162.04,162.42,7600.0,131.04,131.3473,131.04,131.3473,7600.0
2007-06-26 15:15:00,162.41,162.62,162.41,162.55,6800.0,131.3392,131.509,131.3392,131.4524,6800.0
2007-06-26 15:20:00,162.55,162.55,162.23,162.4,5100.0,131.4524,131.4524,131.1936,131.3311,5100.0
2007-06-26 15:25:00,162.35,162.61,162.21,162.47,7200.0,131.2907,131.5009,131.1775,131.3877,7200.0
2007-06-26 15:30:00,162.45,162.48,162.33,162.38,12400.0,131.3715,131.3958,131.2745,131.3149,12400.0
2007-06-26 15:35:00,162.33,162.37,162.19,162.25,9400.0,131.2745,131.3068,131.1613,131.2098,9400.0
2007-06-26 15:40:00,162.22,162.22,161.7,161.85,20600.0,131.1855,131.1855,130.765,130.8863,20600.0
2007-06-26 15:45:00,161.86,161.86,161.56,161.61,8200.0,130.8944,130.8944,130.6518,130.6922,8200.0
2007-06-26 15:50:00,161.61,161.65,161.33,161.36,26200.0,130.6922,130.7246,130.4658,130.4901,26200.0
2007-06-26 15:55:00,161.34,161.67,161.27,161.64,21500.0,130.4739,130.7408,130.4173,130.7165,21500.0
2007-06-27 09:30:00,160.79,160.79,158.99,159.0,16000.0,130.0291,130.0291,128.5735,128.5816,16000.0
2007-06-27 09:35:00,159.0,159.35,158.84,158.97,18200.0,128.5816,128.8646,128.4522,128.5573,18200.0
2007-06-27 09:40:00,158.97,158.98,157.97,158.0,28100.0,128.5573,128.5654,127.7486,127.7729,28100.0
2007-06-27 09:45:00,157.99,158.23,157.3,157.41,27300.0,127.7648,127.9589,127.2068,127.2958,27300.0
2007-06-27 09:50:00,157.61,158.96,157.57,158.79,12700.0,127.4575,128.5492,127.4251,128.4117,12700.0
2007-06-27 09:55:00,158.69,158.69,158.07,158.25,10400.0,128.3309,128.3309,127.8295,127.9751,10400.0
2007-06-27 10:00:00,158.3,158.32,157.44,157.64,21700.0,128.0155,128.0317,127.32,127.4817,21700.0
2007-06-27 10:05:00,157.64,157.8,157.27,157.5,28500.0,127.4817,127.6111,127.1825,127.3685,28500.0
2007-06-27 10:10:00,157.5,157.54,157.17,157.21,21900.0,127.3685,127.4009,127.1017,127.134,21900.0
2007-06-27 10:15:00,157.24,157.73,157.24,157.59,17100.0,127.1583,127.5545,127.1583,127.4413,17100.0
2007-06-27 10:20:00,157.59,157.59,157.27,157.34,21400.0,127.4413,127.4413,127.1825,127.2391,21400.0
2007-06-27 10:25:00,157.35,157.35,156.77,157.34,15000.0,127.2472,127.2472,126.7782,127.2391,15000.0
2007-06-27 10:30:00,157.39,157.85,157.32,157.85,27500.0,127.2796,127.6516,127.223,127.6516,27500.0
2007-06-27 10:35:00,157.85,157.85,156.55,156.99,36700.0,127.6516,127.6516,126.6003,126.9561,36700.0
2007-06-27 10:40:00,157.04,157.46,157.04,157.46,6800.0,126.9965,127.3362,126.9965,127.3362,6800.0
2007-06-27 10:45:00,157.39,157.67,157.24,157.27,8200.0,127.2796,127.506,127.1583,127.1825,8200.0
2007-06-27 10:50:00,157.28,157.93,157.28,157.58,12700.0,127.1906,127.7163,127.1906,127.4332,12700.0
2007-06-27 10:55:00,157.58,157.94,157.55,157.67,8600.0,127.4332,127.7244,127.409,127.506,8600.0
2007-06-27 11:00:00,157.79,158.3,157.59,158.08,14100.0,127.6031,128.0155,127.4413,127.8376,14100.0
2007-06-27 11:05:00,158.04,158.45,158.04,158.43,11200.0,127.8052,128.1368,127.8052,128.1206,11200.0
2007-06-27 11:10:00,158.45,159.34,158.41,159.13,12300.0,128.1368,128.8565,128.1044,128.6867,12300.0
2007-06-27 11:15:00,159.27,159.27,159.01,159.07,18400.0,128.7999,128.7999,128.5897,128.6382,18400.0
2007-06-27 11:20:00,159.14,159.15,158.76,158.76,9800.0,128.6948,128.7029,128.3875,128.3875,9800.0
2007-06-27 11:25:00,158.77,159.01,158.77,159.0,8100.0,128.3956,128.5897,128.3956,128.5816,8100.0
2007-06-27 11:30:00,159.0,159.16,158.88,159.0,12600.0,128.5816,128.711,128.4845,128.5816,12600.0
2007-06-27 11:35:00,159.0,159.0,158.84,158.85,6100.0,128.5816,128.5816,128.4522,128.4603,6100.0
2007-06-27 11:40:00,158.85,159.0,158.84,158.84,6400.0,128.4603,128.5816,128.4522,128.4522,6400.0
2007-06-27 11:45:00,158.75,158.85,158.74,158.78,2300.0,128.3794,128.4603,128.3713,128.4037,2300.0
2007-06-27 11:50:00,158.78,159.16,158.78,159.0,5200.0,128.4037,128.711,128.4037,128.5816,5200.0
2007-06-27 11:55:00,159.0,159.04,158.77,158.88,8700.0,128.5816,128.6139,128.3956,128.4845,8700.0
2007-06-27 12:00:00,158.81,159.33,158.81,159.05,10500.0,128.4279,128.8484,128.4279,128.622,10500.0
2007-06-27 12:05:00,159.02,159.49,159.02,159.44,5800.0,128.5977,128.9778,128.5977,128.9374,5800.0
2007-06-27 12:10:00,159.49,159.54,159.29,159.29,4400.0,128.9778,129.0183,128.8161,128.8161,4400.0
2007-06-27 12:15:00,159.3,159.3,159.21,159.22,2900.0,128.8242,128.8242,128.7514,128.7595,2900.0
2007-06-27 12:20:00,159.18,159.25,159.13,159.13,6100.0,128.7271,128.7837,128.6867,128.6867,6100.0
2007-06-27 12:25:00,159.12,159.22,159.01,159.02,1900.0,128.6786,128.7595,128.5897,128.5977,1900.0
2007-06-27 12:30:00,159.11,159.25,159.11,159.22,2800.0,128.6705,128.7837,128.6705,128.7595,2800.0
2007-06-27 12:35:00,159.22,159.57,159.17,159.57,10300.0,128.7595,129.0425,128.719,129.0425,10300.0
2007-06-27 12:40:00,159.58,159.63,159.19,159.35,7800.0,129.0506,129.091,128.7352,128.8646,7800.0
2007-06-27 12:45:00,159.42,159.63,159.06,159.06,11800.0,128.9212,129.091,128.6301,128.6301,11800.0
2007-06-27 12:50:00,159.01,159.35,158.97,159.31,3200.0,128.5897,128.8646,128.5573,128.8323,3200.0
2007-06-27 12:55:00,159.24,159.36,159.16,159.36,4200.0,128.7757,128.8727,128.711,128.8727,4200.0
2007-06-27 13:00:00,159.36,159.56,159.24,159.32,10000.0,128.8727,129.0344,128.7757,128.8403,10000.0
2007-06-27 13:05:00,159.32,159.46,159.14,159.46,5600.0,128.8403,128.9536,128.6948,128.9536,5600.0
2007-06-27 13:10:00,159.46,159.46,158.91,159.0,8500.0,128.9536,128.9536,128.5088,128.5816,8500.0
2007-06-27 13:15:00,158.96,158.96,158.77,158.96,4400.0,128.5492,128.5492,128.3956,128.5492,4400.0
2007-06-27 13:20:00,158.94,159.06,158.94,159.0,7700.0,128.533,128.6301,128.533,128.5816,7700.0
2007-06-27 13:25:00,159.0,159.2,159.0,159.02,6100.0,128.5816,128.7433,128.5816,128.5977,6100.0
2007-06-27 13:30:00,159.0,159.03,158.73,158.73,8500.0,128.5816,128.6058,128.3632,128.3632,8500.0
2007-06-27 13:35:00,158.69,158.78,158.54,158.78,6300.0,128.3309,128.4037,128.2096,128.4037,6300.0
2007-06-27 13:40:00,158.86,159.21,158.82,159.21,2900.0,128.4684,128.7514,128.436,128.7514,2900.0
2007-06-27 13:45:00,159.21,159.48,159.1,159.38,4800.0,128.7514,128.9697,128.6624,128.8889,4800.0
2007-06-27 13:50:00,159.41,159.63,159.3,159.4,7800.0,128.9131,129.091,128.8242,128.905,7800.0
2007-06-27 13:55:00,159.44,159.63,159.13,159.24,8900.0,128.9374,129.091,128.6867,128.7757,8900.0
2007-06-27 14:00:00,159.42,159.78,159.37,159.75,4100.0,128.9212,129.2123,128.8808,129.1881,4100.0
2007-06-27 14:05:00,159.81,159.94,158.99,158.99,29300.0,129.2366,129.3417,128.5735,128.5735,29300.0
2007-06-27 14:10:00,159.05,159.67,158.99,159.65,10000.0,128.622,129.1234,128.5735,129.1072,10000.0
2007-06-27 14:15:00,159.64,160.11,159.64,160.02,15400.0,129.0991,129.4792,129.0991,129.4064,15400.0
2007-06-27 14:20:00,160.12,160.47,159.95,160.1,9900.0,129.4873,129.7703,129.3498,129.4711,9900.0
2007-06-27 14:25:00,160.19,160.36,160.1,160.28,4300.0,129.5439,129.6814,129.4711,129.6167,4300.0
2007-06-27 14:30:00,160.28,160.43,160.22,160.32,4200.0,129.6167,129.738,129.5682,129.649,4200.0
2007-06-27 14:35:00,160.38,160.79,160.32,160.78,3900.0,129.6976,130.0291,129.649,130.021,3900.0
2007-06-27 14:40:00,160.75,160.83,160.35,160.35,6300.0,129.9968,130.0615,129.6733,129.6733,6300.0
2007-06-27 14:45:00,160.42,160.79,160.4,160.54,5900.0,129.7299,130.0291,129.7137,129.8269,5900.0
2007-06-27 14:50:00,160.53,160.71,160.28,160.39,5500.0,129.8189,129.9644,129.6167,129.7056,5500.0
2007-06-27 14:55:00,160.33,160.33,160.04,160.15,4400.0,129.6571,129.6571,129.4226,129.5116,4400.0
2007-06-27 15:00:00,160.14,160.41,159.96,160.35,7300.0,129.5035,129.7218,129.3579,129.6733,7300.0
2007-06-27 15:05:00,160.4,160.57,160.24,160.26,7000.0,129.7137,129.8512,129.5843,129.6005,7000.0
2007-06-27 15:10:00,160.29,160.43,160.25,160.34,8200.0,129.6248,129.738,129.5924,129.6652,8200.0
2007-06-27 15:15:00,160.32,160.47,160.21,160.3,12400.0,129.649,129.7703,129.5601,129.6329,12400.0
2007-06-27 15:20:00,160.31,160.43,160.23,160.34,11100.0,129.6409,129.738,129.5763,129.6652,11100.0
2007-06-27 15:25:00,160.34,160.59,160.32,160.56,10700.0,129.6652,129.8674,129.649,129.8431,10700.0
2007-06-27 15:30:00,160.63,160.77,160.57,160.72,20900.0,129.8997,130.0129,129.8512,129.9725,20900.0
2007-06-27 15:35:00,160.73,160.8,160.53,160.65,23000.0,129.9806,130.0372,129.8189,129.9159,23000.0
2007-06-27 15:40:00,160.63,160.67,160.49,160.65,13900.0,129.8997,129.9321,129.7865,129.9159,13900.0
2007-06-27 15:45:00,160.65,160.7,160.53,160.57,16600.0,129.9159,129.9563,129.8189,129.8512,16600.0
2007-06-27 15:50:00,160.58,160.91,160.58,160.87,30300.0,129.8593,130.1262,129.8593,130.0938,30300.0
2007-06-27 15:55:00,160.86,161.13,160.69,160.69,24500.0,130.0857,130.3041,129.9483,129.9483,24500.0
2007-06-28 09:30:00,159.98,161.15,159.98,161.08,3600.0,129.3741,130.3202,129.3741,130.2636,3600.0
2007-06-28 09:35:00,161.08,162.42,160.78,162.21,14600.0,130.2636,131.3473,130.021,131.1775,14600.0
2007-06-28 09:40:00,162.21,162.41,161.59,161.6,4400.0,131.1775,131.3392,130.6761,130.6842,4400.0
2007-06-28 09:45:00,161.57,161.81,161.4,161.54,4600.0,130.6599,130.854,130.5224,130.6356,4600.0
2007-06-28 09:50:00,161.51,162.05,161.33,161.33,7300.0,130.6114,131.0481,130.4658,130.4658,7300.0
2007-06-28 09:55:00,161.3,161.36,160.88,160.9,3700.0,130.4416,130.4901,130.1019,130.1181,3700.0
2007-06-28 10:00:00,160.91,161.47,160.54,161.47,10500.0,130.1262,130.579,129.8269,130.579,10500.0
2007-06-28 10:05:00,161.53,161.59,161.36,161.4,3000.0,130.6276,130.6761,130.4901,130.5224,3000.0
2007-06-28 10:10:00,161.39,161.44,161.32,161.44,1700.0,130.5143,130.5548,130.4577,130.5548,1700.0
2007-06-28 10:15:00,161.44,161.58,161.38,161.5,3400.0,130.5548,130.668,130.5062,130.6033,3400.0
2007-06-28 10:20:00,161.5,161.51,161.01,161.16,4600.0,130.6033,130.6114,130.207,130.3283,4600.0
2007-06-28 10:25:00,161.19,161.43,161.13,161.42,900.0,130.3526,130.5467,130.3041,130.5386,900.0
2007-06-28 10:30:00,161.42,161.59,161.37,161.49,4800.0,130.5386,130.6761,130.4982,130.5952,4800.0
2007-06-28 10:35:00,161.45,161.77,161.3,161.5,7600.0,130.5629,130.8216,130.4416,130.6033,7600.0
2007-06-28 10:40:00,161.5,161.6,161.34,161.5,5900.0,130.6033,130.6842,130.4739,130.6033,5900.0
2007-06-28 10:45:00,161.5,161.62,161.5,161.6,9200.0,130.6033,130.7003,130.6033,130.6842,9200.0
2007-06-28 10:50:00,161.51,161.52,161.45,161.5,2600.0,130.6114,130.6195,130.5629,130.6033,2600.0
2007-06-28 10:55:00,161.45,161.6,161.2,161.32,5500.0,130.5629,130.6842,130.3607,130.4577,5500.0
2007-06-28 11:00:00,161.28,161.38,160.91,160.99,6600.0,130.4254,130.5062,130.1262,130.1909,6600.0
2007-06-28 11:05:00,160.99,161.21,160.86,160.98,6600.0,130.1909,130.3688,130.0857,130.1828,6600.0
2007-06-28 11:10:00,161.15,161.29,161.0,161.28,1000.0,130.3202,130.4335,130.1989,130.4254,1000.0
2007-06-28 11:15:00,161.26,161.5,161.2,161.5,2300.0,130.4092,130.6033,130.3607,130.6033,2300.0
2007-06-28 11:20:00,161.51,161.52,161.25,161.26,1300.0,130.6114,130.6195,130.4011,130.4092,1300.0
2007-06-28 11:25:00,161.22,161.26,161.13,161.14,1600.0,130.3769,130.4092,130.3041,130.3122,1600.0
2007-06-28 11:30:00,161.14,161.6,161.14,161.49,7300.0,130.3122,130.6842,130.3122,130.5952,7300.0
2007-06-28 11:35:00,161.5,161.54,161.45,161.46,5400.0,130.6033,130.6356,130.5629,130.5709,5400.0
2007-06-28 11:40:00,161.46,161.57,161.45,161.57,2200.0,130.5709,130.6599,130.5629,130.6599,2200.0
2007-06-28 11:45:00,161.57,161.6,161.54,161.56,2700.0,130.6599,130.6842,130.6356,130.6518,2700.0
2007-06-28 11:50:00,161.54,161.68,161.54,161.68,3300.0,130.6356,130.7489,130.6356,130.7489,3300.0
2007-06-28 11:55:00,161.73,161.98,161.48,161.82,4800.0,130.7893,130.9915,130.5871,130.8621,4800.0
2007-06-28 12:00:00,161.78,161.79,161.73,161.73,1600.0,130.8297,130.8378,130.7893,130.7893,1600.0
2007-06-28 12:05:00,161.66,161.7,161.5,161.5,4600.0,130.7327,130.765,130.6033,130.6033,4600.0
2007-06-28 12:10:00,161.44,161.51,161.44,161.5,10000.0,130.5548,130.6114,130.5548,130.6033,10000.0
2007-06-28 12:15:00,161.5,161.87,161.5,161.74,2500.0,130.6033,130.9025,130.6033,130.7974,2500.0
2007-06-28 12:20:00,161.71,161.71,161.38,161.42,11200.0,130.7731,130.7731,130.5062,130.5386,11200.0
2007-06-28 12:25:00,161.48,161.51,161.42,161.5,2900.0,130.5871,130.6114,130.5386,130.6033,2900.0
2007-06-28 12:30:00,161.5,161.8,161.5,161.74,2100.0,130.6033,130.8459,130.6033,130.7974,2100.0
2007-06-28 12:35:00,161.75,161.83,161.5,161.5,8600.0,130.8055,130.8702,130.6033,130.6033,8600.0
2007-06-28 12:40:00,161.49,161.56,161.49,161.56,2500.0,130.5952,130.6518,130.5952,130.6518,2500.0
2007-06-28 12:45:00,161.61,161.69,161.55,161.6,1800.0,130.6922,130.7569,130.6437,130.6842,1800.0
2007-06-28 12:50:00,161.64,161.7,161.42,161.51,6100.0,130.7165,130.765,130.5386,130.6114,6100.0
2007-06-28 12:55:00,161.57,161.57,161.53,161.56,1200.0,130.6599,130.6599,130.6276,130.6518,1200.0
2007-06-28 13:00:00,161.56,161.56,161.47,161.5,3300.0,130.6518,130.6518,130.579,130.6033,3300.0
2007-06-28 13:05:00,161.47,161.52,161.46,161.52,2700.0,130.579,130.6195,130.5709,130.6195,2700.0
2007-06-28 13:10:00,161.53,161.55,161.44,161.52,2400.0,130.6276,130.6437,130.5548,130.6195,2400.0
2007-06-28 13:15:00,161.52,161.53,161.45,161.45,1100.0,130.6195,130.6276,130.5629,130.5629,1100.0
2007-06-28 13:20:00,161.45,161.46,161.36,161.45,2100.0,130.5629,130.5709,130.4901,130.5629,2100.0
2007-06-28 13:25:00,161.44,161.52,161.37,161.37,4500.0,130.5548,130.6195,130.4982,130.4982,4500.0
2007-06-28 13:30:00,161.41,161.47,161.41,161.46,8800.0,130.5305,130.579,130.5305,130.5709,8800.0
2007-06-28 13:35:00,161.46,161.47,161.37,161.37,10900.0,130.5709,130.579,130.4982,130.4982,10900.0
2007-06-28 13:40:00,161.41,161.41,161.24,161.24,2200.0,130.5305,130.5305,130.393,130.393,2200.0
2007-06-28 13:45:00,161.23,161.41,157.56,161.41,57500.0,130.3849,130.5305,127.4171,130.5305,57500.0
2007-06-28 13:50:00,161.41,161.46,161.37,161.37,2400.0,130.5305,130.5709,130.4982,130.4982,2400.0
2007-06-28 13:55:00,161.37,161.4,161.14,161.23,11400.0,130.4982,130.5224,130.3122,130.3849,11400.0
2007-06-28 14:00:00,161.32,161.46,161.21,161.46,1600.0,130.4577,130.5709,130.3688,130.5709,1600.0
2007-06-28 14:05:00,161.46,161.52,161.41,161.41,4300.0,130.5709,130.6195,130.5305,130.5305,4300.0
2007-06-28 14:10:00,161.4,161.52,161.25,161.25,6200.0,130.5224,130.6195,130.4011,130.4011,6200.0
2007-06-28 14:15:00,161.24,161.98,161.05,161.98,11000.0,130.393,130.9915,130.2394,130.9915,11000.0
2007-06-28 14:20:00,162.03,162.41,161.95,162.09,9700.0,131.0319,131.3392,130.9672,131.0804,9700.0
2007-06-28 14:25:00,162.03,162.04,161.55,161.57,4300.0,131.0319,131.04,130.6437,130.6599,4300.0
2007-06-28 14:30:00,161.48,161.48,160.97,161.06,5800.0,130.5871,130.5871,130.1747,130.2475,5800.0
2007-06-28 14:35:00,161.06,161.25,160.96,160.96,10200.0,130.2475,130.4011,130.1666,130.1666,10200.0
2007-06-28 14:40:00,161.01,161.57,161.01,161.45,9000.0,130.207,130.6599,130.207,130.5629,9000.0
2007-06-28 14:45:00,161.45,161.65,161.03,161.15,10000.0,130.5629,130.7246,130.2232,130.3202,10000.0
2007-06-28 14:50:00,161.21,161.42,160.98,161.21,5100.0,130.3688,130.5386,130.1828,130.3688,5100.0
2007-06-28 14:55:00,161.25,161.46,161.19,161.42,3600.0,130.4011,130.5709,130.3526,130.5386,3600.0
2007-06-28 15:00:00,161.41,161.41,160.98,161.14,5900.0,130.5305,130.5305,130.1828,130.3122,5900.0
2007-06-28 15:05:00,161.14,161.47,161.11,161.45,7600.0,130.3122,130.579,130.2879,130.5629,7600.0
2007-06-28 15:10:00,161.49,161.56,161.37,161.4,17000.0,130.5952,130.6518,130.4982,130.5224,17000.0
2007-06-28 15:15:00,161.39,161.78,161.3,161.58,14800.0,130.5143,130.8297,130.4416,130.668,14800.0
2007-06-28 15:20:00,161.57,162.08,161.47,162.08,20100.0,130.6599,131.0723,130.579,131.0723,20100.0
2007-06-28 15:25:00,162.08,162.19,161.54,161.66,15800.0,131.0723,131.1613,130.6356,130.7327,15800.0
2007-06-28 15:30:00,161.64,161.9,161.48,161.59,16400.0,130.7165,130.9268,130.5871,130.6761,16400.0
2007-06-28 15:35:00,161.62,161.76,161.5,161.51,6700.0,130.7003,130.8135,130.6033,130.6114,6700.0
2007-06-28 15:40:00,161.5,161.55,161.35,161.5,10200.0,130.6033,130.6437,130.482,130.6033,10200.0
2007-06-28 15:45:00,161.5,161.54,161.35,161.37,9900.0,130.6033,130.6356,130.482,130.4982,9900.0
2007-06-28 15:50:00,161.46,161.65,161.46,161.63,11000.0,130.5709,130.7246,130.5709,130.7084,11000.0
2007-06-28 15:55:00,161.64,161.64,161.32,161.44,12600.0,130.7165,130.7165,130.4577,130.5548,12600.0
2007-06-29 09:30:00,162.03,162.95,162.03,162.95,7900.0,131.0319,131.7759,131.0319,131.7759,7900.0
2007-06-29 09:35:00,162.95,162.95,162.36,162.49,9100.0,131.7759,131.7759,131.2988,131.4039,9100.0
2007-06-29 09:40:00,162.43,162.83,162.33,162.83,9800.0,131.3554,131.6788,131.2745,131.6788,9800.0
2007-06-29 09:45:00,162.83,162.83,162.48,162.49,17900.0,131.6788,131.6788,131.3958,131.4039,17900.0
2007-06-29 09:50:00,162.48,162.85,162.04,162.79,9000.0,131.3958,131.695,131.04,131.6465,9000.0
2007-06-29 09:55:00,162.77,163.22,162.37,162.63,10500.0,131.6303,131.9942,131.3068,131.5171,10500.0
2007-06-29 10:00:00,162.64,162.95,162.39,162.92,10400.0,131.5252,131.7759,131.323,131.7516,10400.0
2007-06-29 10:05:00,162.83,162.83,162.5,162.59,6600.0,131.6788,131.6788,131.412,131.4848,6600.0
2007-06-29 10:10:00,162.65,162.66,162.41,162.48,5100.0,131.5333,131.5414,131.3392,131.3958,5100.0
2007-06-29 10:15:00,162.48,162.59,162.44,162.53,3500.0,131.3958,131.4848,131.3635,131.4362,3500.0
2007-06-29 10:20:00,162.52,162.6,162.33,162.37,4100.0,131.4282,131.4928,131.2745,131.3068,4100.0
2007-06-29 10:25:00,162.25,162.52,162.24,162.52,3300.0,131.2098,131.4282,131.2017,131.4282,3300.0
2007-06-29 10:30:00,162.52,162.52,162.4,162.52,3300.0,131.4282,131.4282,131.3311,131.4282,3300.0
2007-06-29 10:35:00,162.47,162.52,162.32,162.4,2800.0,131.3877,131.4282,131.2664,131.3311,2800.0
2007-06-29 10:40:00,162.4,162.42,162.32,162.4,8900.0,131.3311,131.3473,131.2664,131.3311,8900.0
2007-06-29 10:45:00,162.36,162.49,162.31,162.49,4400.0,131.2988,131.4039,131.2583,131.4039,4400.0
2007-06-29 10:50:00,162.52,162.53,162.25,162.26,4200.0,131.4282,131.4362,131.2098,131.2179,4200.0
2007-06-29 10:55:00,162.26,162.32,162.25,162.25,1900.0,131.2179,131.2664,131.2098,131.2098,1900.0
2007-06-29 11:00:00,162.25,162.26,161.78,161.78,16500.0,131.2098,131.2179,130.8297,130.8297,16500.0
2007-06-29 11:05:00,161.77,161.81,161.5,161.57,11100.0,130.8216,130.854,130.6033,130.6599,11100.0
2007-06-29 11:10:00,161.51,161.57,161.44,161.45,2200.0,130.6114,130.6599,130.5548,130.5629,2200.0
2007-06-29 11:15:00,161.51,162.09,161.51,162.09,3100.0,130.6114,131.0804,130.6114,131.0804,3100.0
2007-06-29 11:20:00,162.1,162.66,162.1,162.6,4500.0,131.0885,131.5414,131.0885,131.4928,4500.0
2007-06-29 11:25:00,162.6,162.75,162.6,162.75,1800.0,131.4928,131.6142,131.4928,131.6142,1800.0
2007-06-29 11:30:00,162.69,162.75,162.3,162.35,4400.0,131.5656,131.6142,131.2502,131.2907,4400.0
2007-06-29 11:35:00,162.42,162.5,162.33,162.43,2500.0,131.3473,131.412,131.2745,131.3554,2500.0
2007-06-29 11:40:00,162.49,162.53,162.39,162.45,1300.0,131.4039,131.4362,131.323,131.3715,1300.0
2007-06-29 11:45:00,162.33,162.5,162.29,162.5,2200.0,131.2745,131.412,131.2422,131.412,2200.0
2007-06-29 11:50:00,162.41,162.46,162.35,162.36,1600.0,131.3392,131.3796,131.2907,131.2988,1600.0
2007-06-29 11:55:00,162.36,162.5,162.22,162.36,4000.0,131.2988,131.412,131.1855,131.2988,4000.0
2007-06-29 12:00:00,162.34,162.5,162.26,162.26,4900.0,131.2826,131.412,131.2179,131.2179,4900.0
2007-06-29 12:05:00,162.33,162.53,162.26,162.45,3900.0,131.2745,131.4362,131.2179,131.3715,3900.0
2007-06-29 12:10:00,162.37,162.39,162.09,162.09,1600.0,131.3068,131.323,131.0804,131.0804,1600.0
2007-06-29 12:15:00,162.13,162.19,161.86,161.9,2200.0,131.1128,131.1613,130.8944,130.9268,2200.0
2007-06-29 12:20:00,161.83,161.89,161.73,161.81,2700.0,130.8702,130.9187,130.7893,130.854,2700.0
2007-06-29 12:25:00,161.83,162.15,161.81,161.84,4100.0,130.8702,131.1289,130.854,130.8782,4100.0
2007-06-29 12:30:00,161.77,161.77,161.34,161.37,4200.0,130.8216,130.8216,130.4739,130.4982,4200.0
2007-06-29 12:35:00,161.39,161.43,160.84,161.27,8400.0,130.5143,130.5467,130.0696,130.4173,8400.0
2007-06-29 12:40:00,161.33,161.91,161.29,161.88,2800.0,130.4658,130.9349,130.4335,130.9106,2800.0
2007-06-29 12:45:00,161.88,162.04,161.88,161.91,2500.0,130.9106,131.04,130.9106,130.9349,2500.0
2007-06-29 12:50:00,161.91,162.36,161.91,162.36,1700.0,130.9349,131.2988,130.9349,131.2988,1700.0
2007-06-29 12:55:00,162.26,162.26,162.01,162.01,2000.0,131.2179,131.2179,131.0157,131.0157,2000.0
2007-06-29 13:00:00,161.95,162.2,161.94,162.06,3200.0,130.9672,131.1694,130.9591,131.0562,3200.0
2007-06-29 13:05:00,162.07,162.15,162.02,162.02,1500.0,131.0642,131.1289,131.0238,131.0238,1500.0
2007-06-29 13:10:00,161.89,162.0,161.81,161.83,1800.0,130.9187,131.0076,130.854,130.8702,1800.0
2007-06-29 13:15:00,161.91,161.92,161.76,161.87,2700.0,130.9349,130.9429,130.8135,130.9025,2700.0
2007-06-29 13:20:00,161.88,162.13,161.88,162.13,2000.0,130.9106,131.1128,130.9106,131.1128,2000.0
2007-06-29 13:25:00,162.13,162.33,162.13,162.15,1200.0,131.1128,131.2745,131.1128,131.1289,1200.0
2007-06-29 13:30:00,162.08,162.13,162.0,162.07,1100.0,131.0723,131.1128,131.0076,131.0642,1100.0
2007-06-29 13:35:00,162.15,162.27,161.89,161.89,4200.0,131.1289,131.226,130.9187,130.9187,4200.0
2007-06-29 13:40:00,161.86,162.04,161.86,161.97,2900.0,130.8944,131.04,130.8944,130.9834,2900.0
2007-06-29 13:45:00,161.93,162.08,161.8,162.08,4000.0,130.951,131.0723,130.8459,131.0723,4000.0
2007-06-29 13:50:00,162.07,162.15,161.92,162.03,3600.0,131.0642,131.1289,130.9429,131.0319,3600.0
2007-06-29 13:55:00,162.03,162.11,162.02,162.08,2700.0,131.0319,131.0966,131.0238,131.0723,2700.0
2007-06-29 14:00:00,162.08,162.08,161.56,161.71,3900.0,131.0723,131.0723,130.6518,130.7731,3900.0
2007-06-29 14:05:00,161.71,161.8,161.26,161.39,6100.0,130.7731,130.8459,130.4092,130.5143,6100.0
2007-06-29 14:10:00,161.37,161.46,161.1,161.2,3800.0,130.4982,130.5709,130.2798,130.3607,3800.0
2007-06-29 14:15:00,161.25,161.52,161.19,161.51,2700.0,130.4011,130.6195,130.3526,130.6114,2700.0
2007-06-29 14:20:00,161.45,161.69,161.43,161.64,5900.0,130.5629,130.7569,130.5467,130.7165,5900.0
2007-06-29 14:25:00,161.76,161.92,161.54,161.69,2400.0,130.8135,130.9429,130.6356,130.7569,2400.0
2007-06-29 14:30:00,161.68,161.87,161.53,161.79,2900.0,130.7489,130.9025,130.6276,130.8378,2900.0
2007-06-29 14:35:00,161.81,162.01,161.81,161.98,4700.0,130.854,131.0157,130.854,130.9915,4700.0
2007-06-29 14:40:00,161.95,162.2,161.85,162.06,4100.0,130.9672,131.1694,130.8863,131.0562,4100.0
2007-06-29 14:45:00,162.05,162.05,161.84,161.84,5500.0,131.0481,131.0481,130.8782,130.8782,5500.0
2007-06-29 14:50:00,161.88,161.95,161.71,161.82,2500.0,130.9106,130.9672,130.7731,130.8621,2500.0
2007-06-29 14:55:00,161.85,161.99,161.82,161.96,3200.0,130.8863,130.9995,130.8621,130.9753,3200.0
2007-06-29 15:00:00,161.98,162.29,161.52,161.52,6500.0,130.9915,131.2422,130.6195,130.6195,6500.0
2007-06-29 15:05:00,161.57,161.57,161.32,161.43,14700.0,130.6599,130.6599,130.4577,130.5467,14700.0
2007-06-29 15:10:00,161.42,161.47,160.82,161.01,11500.0,130.5386,130.579,130.0534,130.207,11500.0
2007-06-29 15:15:00,160.99,161.47,160.99,161.44,10600.0,130.1909,130.579,130.1909,130.5548,10600.0
2007-06-29 15:20:00,161.45,161.63,161.38,161.61,14300.0,130.5629,130.7084,130.5062,130.6922,14300.0
2007-06-29 15:25:00,161.62,161.63,161.3,161.36,11100.0,130.7003,130.7084,130.4416,130.4901,11100.0
2007-06-29 15:30:00,161.35,161.66,161.31,161.66,17700.0,130.482,130.7327,130.4496,130.7327,17700.0
2007-06-29 15:35:00,161.6,162.05,161.49,161.97,9000.0,130.6842,131.0481,130.5952,130.9834,9000.0
2007-06-29 15:40:00,162.04,162.23,161.88,161.88,23300.0,131.04,131.1936,130.9106,130.9106,23300.0
2007-06-29 15:45:00,161.91,161.97,161.8,161.93,9800.0,130.9349,130.9834,130.8459,130.951,9800.0
2007-06-29 15:50:00,161.91,162.08,161.75,161.98,17800.0,130.9349,131.0723,130.8055,130.9915,17800.0
2007-06-29 15:55:00,161.95,162.03,161.77,161.97,18100.0,130.9672,131.0319,130.8216,130.9834,18100.0
2007-07-03 09:30:00,164.8,164.81,164.72,164.73,10300.0,133.272,133.2801,133.2073,133.2154,10300.0
2007-07-03 09:35:00,164.73,164.79,164.29,164.43,3800.0,133.2154,133.2639,132.8595,132.9727,3800.0
2007-07-03 09:40:00,164.29,164.8,164.29,164.61,11300.0,132.8595,133.272,132.8595,133.1183,11300.0
2007-07-03 09:45:00,164.62,165.04,164.62,164.9,7500.0,133.1264,133.466,133.1264,133.3528,7500.0
2007-07-03 09:50:00,164.98,165.45,164.96,165.45,6900.0,133.4175,133.7976,133.4014,133.7976,6900.0
2007-07-03 09:55:00,165.27,165.27,164.92,165.05,4000.0,133.652,133.652,133.369,133.4741,4000.0
2007-07-03 10:00:00,164.99,165.2,164.29,164.29,10000.0,133.4256,133.5954,132.8595,132.8595,10000.0
2007-07-03 10:05:00,164.45,164.47,163.81,163.93,11900.0,132.9889,133.0051,132.4714,132.5684,11900.0
2007-07-03 10:10:00,163.87,164.0,163.78,163.78,6200.0,132.5199,132.625,132.4471,132.4471,6200.0
2007-07-03 10:15:00,163.81,163.85,163.65,163.74,5200.0,132.4714,132.5037,132.342,132.4148,5200.0
2007-07-03 10:20:00,163.75,163.77,163.33,163.33,7300.0,132.4228,132.439,132.0832,132.0832,7300.0
2007-07-03 10:25:00,163.37,164.47,163.37,164.04,13300.0,132.1155,133.0051,132.1155,132.6574,13300.0
2007-07-03 10:30:00,164.23,164.24,163.92,163.92,2900.0,132.811,132.8191,132.5603,132.5603,2900.0
2007-07-03 10:35:00,164.02,164.02,163.8,163.95,2900.0,132.6412,132.6412,132.4633,132.5846,2900.0
2007-07-03 10:40:00,163.95,164.16,163.94,164.07,4200.0,132.5846,132.7544,132.5765,132.6816,4200.0
2007-07-03 10:45:00,164.06,164.06,163.63,163.63,5000.0,132.6735,132.6735,132.3258,132.3258,5000.0
2007-07-03 10:50:00,163.65,163.69,163.65,163.67,1000.0,132.342,132.3743,132.342,132.3581,1000.0
2007-07-03 10:55:00,163.69,163.69,163.45,163.48,3800.0,132.3743,132.3743,132.1802,132.2045,3800.0
2007-07-03 11:00:00,163.54,163.55,162.99,163.0,6500.0,132.253,132.2611,131.8082,131.8163,6500.0
2007-07-03 11:05:00,162.99,163.09,162.94,163.04,8800.0,131.8082,131.8891,131.7678,131.8487,8800.0
2007-07-03 11:10:00,163.0,163.09,162.75,162.75,6700.0,131.8163,131.8891,131.6142,131.6142,6700.0
2007-07-03 11:15:00,162.8,162.9,162.76,162.84,7300.0,131.6546,131.7355,131.6222,131.6869,7300.0
2007-07-03 11:20:00,162.85,162.87,162.79,162.83,2200.0,131.695,131.7112,131.6465,131.6788,2200.0
2007-07-03 11:25:00,162.86,162.87,162.75,162.75,4100.0,131.7031,131.7112,131.6142,131.6142,4100.0
2007-07-03 11:30:00,162.77,162.78,162.29,162.78,19500.0,131.6303,131.6384,131.2422,131.6384,19500.0
2007-07-03 11:35:00,162.78,163.3,162.78,163.25,5500.0,131.6384,132.0589,131.6384,132.0185,5500.0
2007-07-03 11:40:00,163.26,163.26,163.09,163.19,1400.0,132.0266,132.0266,131.8891,131.97,1400.0
2007-07-03 11:45:00,163.15,163.15,162.81,162.87,2700.0,131.9376,131.9376,131.6627,131.7112,2700.0
2007-07-03 11:50:00,162.87,162.92,162.86,162.86,800.0,131.7112,131.7516,131.7031,131.7031,800.0
2007-07-03 11:55:00,162.81,162.98,162.78,162.98,6200.0,131.6627,131.8001,131.6384,131.8001,6200.0
2007-07-03 12:00:00,162.86,163.04,162.84,162.86,6000.0,131.7031,131.8487,131.6869,131.7031,6000.0
2007-07-03 12:05:00,162.9,163.0,162.88,162.9,3100.0,131.7355,131.8163,131.7193,131.7355,3100.0
2007-07-03 12:10:00,162.97,163.04,162.66,162.84,7300.0,131.7921,131.8487,131.5414,131.6869,7300.0
2007-07-03 12:15:00,162.84,162.87,162.74,162.83,2100.0,131.6869,131.7112,131.6061,131.6788,2100.0
2007-07-03 12:20:00,162.88,162.92,162.74,162.75,3700.0,131.7193,131.7516,131.6061,131.6142,3700.0
2007-07-03 12:25:00,162.79,162.82,162.52,162.52,4200.0,131.6465,131.6708,131.4282,131.4282,4200.0
2007-07-03 12:30:00,162.49,162.55,162.33,162.48,10600.0,131.4039,131.4524,131.2745,131.3958,10600.0
2007-07-03 12:35:00,162.47,162.59,162.37,162.37,6000.0,131.3877,131.4848,131.3068,131.3068,6000.0
2007-07-03 12:40:00,162.43,162.68,162.43,162.65,4000.0,131.3554,131.5575,131.3554,131.5333,4000.0
2007-07-03 12:45:00,162.66,162.66,162.44,162.5,3800.0,131.5414,131.5414,131.3635,131.412,3800.0
2007-07-03 12:50:00,162.52,162.52,162.36,162.36,8600.0,131.4282,131.4282,131.2988,131.2988,8600.0
2007-07-03 12:55:00,162.37,162.37,162.0,162.01,9100.0,131.3068,131.3068,131.0076,131.0157,9100.0
2007-07-05 09:30:00,162.9,163.33,162.82,163.13,6000.0,131.7355,132.0832,131.6708,131.9215,6000.0
2007-07-05 09:35:00,162.88,163.19,162.88,163.17,600.0,131.7193,131.97,131.7193,131.9538,600.0
2007-07-05 09:40:00,163.08,163.11,162.85,163.11,3100.0,131.881,131.9053,131.695,131.9053,3100.0
2007-07-05 09:45:00,163.11,163.85,163.11,163.51,6200.0,131.9053,132.5037,131.9053,132.2288,6200.0
2007-07-05 09:50:00,163.53,164.2,163.53,164.15,10600.0,132.2449,132.7868,132.2449,132.7463,10600.0
2007-07-05 09:55:00,164.14,164.25,164.01,164.18,3200.0,132.7382,132.8272,132.6331,132.7706,3200.0
2007-07-05 10:00:00,164.18,164.45,163.79,163.93,3200.0,132.7706,132.9889,132.4552,132.5684,3200.0
2007-07-05 10:05:00,163.78,163.93,163.44,163.44,1900.0,132.4471,132.5684,132.1721,132.1721,1900.0
2007-07-05 10:10:00,163.49,163.79,163.49,163.65,4600.0,132.2126,132.4552,132.2126,132.342,4600.0
2007-07-05 10:15:00,163.54,163.7,162.83,163.24,7600.0,132.253,132.3824,131.6788,132.0104,7600.0
2007-07-05 10:20:00,163.17,163.22,162.63,162.63,6800.0,131.9538,131.9942,131.5171,131.5171,6800.0
2007-07-05 10:25:00,162.69,163.08,162.57,162.74,6500.0,131.5656,131.881,131.4686,131.6061,6500.0
2007-07-05 10:30:00,162.7,162.95,162.51,162.9,11200.0,131.5737,131.7759,131.4201,131.7355,11200.0
2007-07-05 10:35:00,162.81,163.22,162.78,162.94,4200.0,131.6627,131.9942,131.6384,131.7678,4200.0
2007-07-05 10:40:00,162.87,163.12,162.78,162.88,6400.0,131.7112,131.9134,131.6384,131.7193,6400.0
2007-07-05 10:45:00,162.88,162.88,162.59,162.59,2700.0,131.7193,131.7193,131.4848,131.4848,2700.0
2007-07-05 10:50:00,162.54,162.62,162.37,162.44,6800.0,131.4443,131.509,131.3068,131.3635,6800.0
2007-07-05 10:55:00,162.47,162.75,162.47,162.6,4400.0,131.3877,131.6142,131.3877,131.4928,4400.0
2007-07-05 11:00:00,162.57,162.57,161.75,161.85,9200.0,131.4686,131.4686,130.8055,130.8863,9200.0
2007-07-05 11:05:00,161.94,162.29,161.94,162.11,6900.0,130.9591,131.2422,130.9591,131.0966,6900.0
2007-07-05 11:10:00,162.24,162.39,162.05,162.39,4500.0,131.2017,131.323,131.0481,131.323,4500.0
2007-07-05 11:15:00,162.28,162.42,162.25,162.36,2900.0,131.2341,131.3473,131.2098,131.2988,2900.0
2007-07-05 11:20:00,162.28,162.77,162.28,162.72,5200.0,131.2341,131.6303,131.2341,131.5899,5200.0
2007-07-05 11:25:00,162.75,163.34,162.75,163.27,4500.0,131.6142,132.0913,131.6142,132.0347,4500.0
2007-07-05 11:30:00,163.26,163.51,163.12,163.51,2600.0,132.0266,132.2288,131.9134,132.2288,2600.0
2007-07-05 11:35:00,163.51,163.51,163.38,163.39,2100.0,132.2288,132.2288,132.1236,132.1317,2100.0
2007-07-05 11:40:00,163.42,163.55,163.39,163.49,3900.0,132.156,132.2611,132.1317,132.2126,3900.0
2007-07-05 11:45:00,163.49,163.49,163.18,163.2,3100.0,132.2126,132.2126,131.9619,131.9781,3100.0
2007-07-05 11:50:00,163.2,163.21,163.06,163.07,3200.0,131.9781,131.9861,131.8648,131.8729,3200.0
2007-07-05 11:55:00,163.07,163.07,162.81,163.03,2600.0,131.8729,131.8729,131.6627,131.8406,2600.0
2007-07-05 12:00:00,163.08,163.5,163.08,163.46,6900.0,131.881,132.2207,131.881,132.1883,6900.0
2007-07-05 12:05:00,163.46,163.46,163.16,163.16,4800.0,132.1883,132.1883,131.9457,131.9457,4800.0
2007-07-05 12:10:00,163.17,163.17,162.86,162.97,4200.0,131.9538,131.9538,131.7031,131.7921,4200.0
2007-07-05 12:15:00,162.98,162.98,162.54,162.78,10500.0,131.8001,131.8001,131.4443,131.6384,10500.0
2007-07-05 12:20:00,162.72,162.84,162.71,162.71,1800.0,131.5899,131.6869,131.5818,131.5818,1800.0
2007-07-05 12:25:00,162.72,162.76,162.33,162.34,4500.0,131.5899,131.6222,131.2745,131.2826,4500.0
2007-07-05 12:30:00,162.34,162.34,161.74,161.74,4200.0,131.2826,131.2826,130.7974,130.7974,4200.0
2007-07-05 12:35:00,161.75,162.23,161.66,161.84,6000.0,130.8055,131.1936,130.7327,130.8782,6000.0
2007-07-05 12:40:00,161.83,162.08,161.83,162.04,3000.0,130.8702,131.0723,130.8702,131.04,3000.0
2007-07-05 12:45:00,162.07,162.26,162.03,162.1,4400.0,131.0642,131.2179,131.0319,131.0885,4400.0
2007-07-05 12:50:00,162.1,162.17,161.84,162.09,4200.0,131.0885,131.1451,130.8782,131.0804,4200.0
2007-07-05 12:55:00,162.09,162.27,162.09,162.13,4000.0,131.0804,131.226,131.0804,131.1128,4000.0
2007-07-05 13:00:00,162.09,162.29,162.08,162.22,2100.0,131.0804,131.2422,131.0723,131.1855,2100.0
2007-07-05 13:05:00,162.25,162.43,162.24,162.31,3400.0,131.2098,131.3554,131.2017,131.2583,3400.0
2007-07-05 13:10:00,162.34,162.8,162.33,162.58,4700.0,131.2826,131.6546,131.2745,131.4767,4700.0
2007-07-05 13:15:00,162.58,162.59,162.52,162.57,2700.0,131.4767,131.4848,131.4282,131.4686,2700.0
2007-07-05 13:20:00,162.76,162.84,162.62,162.71,5000.0,131.6222,131.6869,131.509,131.5818,5000.0
2007-07-05 13:25:00,162.65,162.65,162.56,162.62,1200.0,131.5333,131.5333,131.4605,131.509,1200.0
2007-07-05 13:30:00,162.62,163.08,162.62,163.01,3800.0,131.509,131.881,131.509,131.8244,3800.0
2007-07-05 13:35:00,163.02,163.13,162.62,163.13,12100.0,131.8325,131.9215,131.509,131.9215,12100.0
2007-07-05 13:40:00,163.06,163.07,162.98,162.98,1600.0,131.8648,131.8729,131.8001,131.8001,1600.0
2007-07-05 13:45:00,162.92,162.92,162.7,162.7,900.0,131.7516,131.7516,131.5737,131.5737,900.0
2007-07-05 13:50:00,162.71,162.8,162.71,162.74,1700.0,131.5818,131.6546,131.5818,131.6061,1700.0
2007-07-05 13:55:00,162.85,162.85,162.58,162.62,1600.0,131.695,131.695,131.4767,131.509,1600.0
2007-07-05 14:00:00,162.63,162.63,162.53,162.62,1800.0,131.5171,131.5171,131.4362,131.509,1800.0
2007-07-05 14:05:00,162.55,162.82,162.55,162.71,2400.0,131.4524,131.6708,131.4524,131.5818,2400.0
2007-07-05 14:10:00,162.71,162.71,162.69,162.7,500.0,131.5818,131.5818,131.5656,131.5737,500.0
2007-07-05 14:15:00,162.71,163.07,162.66,162.79,5600.0,131.5818,131.8729,131.5414,131.6465,5600.0
2007-07-05 14:20:00,162.8,162.93,162.79,162.83,5100.0,131.6546,131.7597,131.6465,131.6788,5100.0
2007-07-05 14:25:00,162.83,162.92,162.77,162.92,2600.0,131.6788,131.7516,131.6303,131.7516,2600.0
2007-07-05 14:30:00,162.91,163.38,162.91,163.32,3300.0,131.7435,132.1236,131.7435,132.0751,3300.0
2007-07-05 14:35:00,163.2,163.2,163.04,163.17,5600.0,131.9781,131.9781,131.8487,131.9538,5600.0
2007-07-05 14:40:00,163.14,163.23,162.86,162.87,9500.0,131.9295,132.0023,131.7031,131.7112,9500.0
2007-07-05 14:45:00,162.88,163.09,162.77,163.0,4500.0,131.7193,131.8891,131.6303,131.8163,4500.0
2007-07-05 14:50:00,163.01,163.21,162.9,163.21,2700.0,131.8244,131.9861,131.7355,131.9861,2700.0
2007-07-05 14:55:00,163.18,163.18,163.06,163.06,1300.0,131.9619,131.9619,131.8648,131.8648,1300.0
2007-07-05 15:00:00,163.06,163.06,162.81,162.87,4600.0,131.8648,131.8648,131.6627,131.7112,4600.0
2007-07-05 15:05:00,162.87,163.06,162.87,163.06,2100.0,131.7112,131.8648,131.7112,131.8648,2100.0
2007-07-05 15:10:00,163.03,163.32,162.9,163.14,8500.0,131.8406,132.0751,131.7355,131.9295,8500.0
2007-07-05 15:15:00,163.1,163.1,162.69,162.77,6700.0,131.8972,131.8972,131.5656,131.6303,6700.0
2007-07-05 15:20:00,162.8,163.27,162.79,163.19,6400.0,131.6546,132.0347,131.6465,131.97,6400.0
2007-07-05 15:25:00,163.2,163.29,163.01,163.18,5300.0,131.9781,132.0508,131.8244,131.9619,5300.0
2007-07-05 15:30:00,163.16,163.24,162.99,163.17,4900.0,131.9457,132.0104,131.8082,131.9538,4900.0
2007-07-05 15:35:00,163.19,163.42,163.19,163.42,5800.0,131.97,132.156,131.97,132.156,5800.0
2007-07-05 15:40:00,163.37,163.37,163.15,163.18,5700.0,132.1155,132.1155,131.9376,131.9619,5700.0
2007-07-05 15:45:00,163.21,163.43,163.01,163.4,12600.0,131.9861,132.1641,131.8244,132.1398,12600.0
2007-07-05 15:50:00,163.38,163.39,162.87,163.26,13000.0,132.1236,132.1317,131.7112,132.0266,13000.0
2007-07-05 15:55:00,163.25,163.25,162.91,163.13,11900.0,132.0185,132.0185,131.7435,131.9215,11900.0
2007-07-06 09:30:00,162.92,162.92,162.71,162.71,4700.0,131.7516,131.7516,131.5818,131.5818,4700.0
2007-07-06 09:35:00,162.34,162.37,161.86,161.86,2800.0,131.2826,131.3068,130.8944,130.8944,2800.0
2007-07-06 09:40:00,161.87,161.88,161.36,161.79,6000.0,130.9025,130.9106,130.4901,130.8378,6000.0
2007-07-06 09:45:00,161.78,161.79,161.36,161.61,3900.0,130.8297,130.8378,130.4901,130.6922,3900.0
2007-07-06 09:50:00,161.64,161.81,161.53,161.67,5100.0,130.7165,130.854,130.6276,130.7408,5100.0
2007-07-06 09:55:00,161.66,161.94,161.44,161.65,6400.0,130.7327,130.9591,130.5548,130.7246,6400.0
2007-07-06 10:00:00,161.5,161.76,161.46,161.53,9500.0,130.6033,130.8135,130.5709,130.6276,9500.0
2007-07-06 10:05:00,161.53,161.67,161.36,161.48,10100.0,130.6276,130.7408,130.4901,130.5871,10100.0
2007-07-06 10:10:00,161.54,161.59,161.36,161.59,6900.0,130.6356,130.6761,130.4901,130.6761,6900.0
2007-07-06 10:15:00,161.59,161.83,161.45,161.49,13900.0,130.6761,130.8702,130.5629,130.5952,13900.0
2007-07-06 10:20:00,161.47,161.54,161.06,161.2,17300.0,130.579,130.6356,130.2475,130.3607,17300.0
2007-07-06 10:25:00,161.2,161.21,160.59,160.99,22200.0,130.3607,130.3688,129.8674,130.1909,22200.0
2007-07-06 10:30:00,161.09,161.31,160.93,161.24,7000.0,130.2717,130.4496,130.1423,130.393,7000.0
2007-07-06 10:35:00,161.22,161.24,161.01,161.04,4700.0,130.3769,130.393,130.207,130.2313,4700.0
2007-07-06 10:40:00,160.96,161.14,160.77,161.14,7600.0,130.1666,130.3122,130.0129,130.3122,7600.0
2007-07-06 10:45:00,161.14,161.2,160.9,161.2,4700.0,130.3122,130.3607,130.1181,130.3607,4700.0
2007-07-06 10:50:00,161.2,161.45,161.2,161.25,3000.0,130.3607,130.5629,130.3607,130.4011,3000.0
2007-07-06 10:55:00,161.22,161.25,160.99,161.19,3200.0,130.3769,130.4011,130.1909,130.3526,3200.0
2007-07-06 11:00:00,161.24,161.89,161.22,161.81,7700.0,130.393,130.9187,130.3769,130.854,7700.0
2007-07-06 11:05:00,161.72,162.09,161.43,161.5,7300.0,130.7812,131.0804,130.5467,130.6033,7300.0
2007-07-06 11:10:00,161.44,161.73,161.23,161.62,11800.0,130.5548,130.7893,130.3849,130.7003,11800.0
2007-07-06 11:15:00,161.62,161.71,161.59,161.67,2700.0,130.7003,130.7731,130.6761,130.7408,2700.0
2007-07-06 11:20:00,161.68,162.16,161.61,162.02,7800.0,130.7489,131.137,130.6922,131.0238,7800.0
2007-07-06 11:25:00,162.01,162.36,162.01,162.36,1400.0,131.0157,131.2988,131.0157,131.2988,1400.0
2007-07-06 11:30:00,162.36,162.91,162.36,162.91,6000.0,131.2988,131.7435,131.2988,131.7435,6000.0
2007-07-06 11:35:00,163.02,163.29,162.93,163.12,13200.0,131.8325,132.0508,131.7597,131.9134,13200.0
2007-07-06 11:40:00,163.08,163.63,163.0,163.56,4500.0,131.881,132.3258,131.8163,132.2692,4500.0
2007-07-06 11:45:00,163.48,163.81,162.99,163.1,9500.0,132.2045,132.4714,131.8082,131.8972,9500.0
2007-07-06 11:50:00,162.94,163.32,162.94,163.21,10900.0,131.7678,132.0751,131.7678,131.9861,10900.0
2007-07-06 11:55:00,163.16,163.38,163.03,163.36,3000.0,131.9457,132.1236,131.8406,132.1075,3000.0
2007-07-06 12:00:00,163.52,164.16,163.49,164.14,7100.0,132.2368,132.7544,132.2126,132.7382,7100.0
2007-07-06 12:05:00,164.01,164.25,163.9,164.2,5900.0,132.6331,132.8272,132.5441,132.7868,5900.0
2007-07-06 12:10:00,164.13,164.31,163.77,163.84,6200.0,132.7301,132.8757,132.439,132.4956,6200.0
2007-07-06 12:15:00,163.84,163.84,163.36,163.36,3000.0,132.4956,132.4956,132.1075,132.1075,3000.0
2007-07-06 12:20:00,163.39,163.42,163.17,163.32,4500.0,132.1317,132.156,131.9538,132.0751,4500.0
2007-07-06 12:25:00,163.32,163.32,162.93,163.08,8900.0,132.0751,132.0751,131.7597,131.881,8900.0
2007-07-06 12:30:00,163.17,163.17,162.9,162.95,5600.0,131.9538,131.9538,131.7355,131.7759,5600.0
2007-07-06 12:35:00,163.03,163.13,162.77,163.09,7900.0,131.8406,131.9215,131.6303,131.8891,7900.0
2007-07-06 12:40:00,163.14,163.32,163.09,163.2,1200.0,131.9295,132.0751,131.8891,131.9781,1200.0
2007-07-06 12:45:00,163.24,163.48,163.2,163.22,5000.0,132.0104,132.2045,131.9781,131.9942,5000.0
2007-07-06 12:50:00,163.26,163.26,162.85,163.07,4700.0,132.0266,132.0266,131.695,131.8729,4700.0
2007-07-06 12:55:00,163.16,163.2,162.97,162.99,3100.0,131.9457,131.9781,131.7921,131.8082,3100.0
2007-07-06 13:00:00,163.02,163.11,162.69,162.7,4100.0,131.8325,131.9053,131.5656,131.5737,4100.0
2007-07-06 13:05:00,162.73,162.91,162.65,162.65,3300.0,131.598,131.7435,131.5333,131.5333,3300.0
2007-07-06 13:10:00,162.66,162.72,162.53,162.53,5500.0,131.5414,131.5899,131.4362,131.4362,5500.0
2007-07-06 13:15:00,162.52,162.52,161.87,161.99,30400.0,131.4282,131.4282,130.9025,130.9995,30400.0
2007-07-06 13:20:00,162.0,162.16,161.88,162.0,9300.0,131.0076,131.137,130.9106,131.0076,9300.0
2007-07-06 13:25:00,162.01,162.01,161.85,161.89,4900.0,131.0157,131.0157,130.8863,130.9187,4900.0
2007-07-06 13:30:00,161.91,162.08,161.75,161.95,10400.0,130.9349,131.0723,130.8055,130.9672,10400.0
2007-07-06 13:35:00,161.85,162.04,161.85,161.97,4100.0,130.8863,131.04,130.8863,130.9834,4100.0
2007-07-06 13:40:00,161.96,162.09,161.76,161.81,5700.0,130.9753,131.0804,130.8135,130.854,5700.0
2007-07-06 13:45:00,161.68,161.98,161.68,161.77,5300.0,130.7489,130.9915,130.7489,130.8216,5300.0
2007-07-06 13:50:00,161.85,162.01,161.52,161.96,11100.0,130.8863,131.0157,130.6195,130.9753,11100.0
2007-07-06 13:55:00,162.05,162.13,161.95,162.01,4600.0,131.0481,131.1128,130.9672,131.0157,4600.0
2007-07-06 14:00:00,162.03,162.12,161.81,161.86,7200.0,131.0319,131.1047,130.854,130.8944,7200.0
2007-07-06 14:05:00,161.86,162.12,161.86,162.08,4900.0,130.8944,131.1047,130.8944,131.0723,4900.0
2007-07-06 14:10:00,162.11,162.23,162.11,162.21,7000.0,131.0966,131.1936,131.0966,131.1775,7000.0
2007-07-06 14:15:00,162.19,162.21,161.89,162.04,5000.0,131.1613,131.1775,130.9187,131.04,5000.0
2007-07-06 14:20:00,162.01,162.04,161.79,161.79,6400.0,131.0157,131.04,130.8378,130.8378,6400.0
2007-07-06 14:25:00,161.82,161.87,161.81,161.85,4100.0,130.8621,130.9025,130.854,130.8863,4100.0
2007-07-06 14:30:00,161.85,162.09,161.85,162.09,8100.0,130.8863,131.0804,130.8863,131.0804,8100.0
2007-07-06 14:35:00,162.11,162.19,162.1,162.1,8700.0,131.0966,131.1613,131.0885,131.0885,8700.0
2007-07-06 14:40:00,162.08,162.18,161.99,162.18,6500.0,131.0723,131.1532,130.9995,131.1532,6500.0
2007-07-06 14:45:00,162.17,162.18,161.92,161.99,8400.0,131.1451,131.1532,130.9429,130.9995,8400.0
2007-07-06 14:50:00,161.92,162.13,161.92,162.06,5700.0,130.9429,131.1128,130.9429,131.0562,5700.0
2007-07-06 14:55:00,162.06,162.37,161.95,162.23,11400.0,131.0562,131.3068,130.9672,131.1936,11400.0
2007-07-06 15:00:00,162.32,162.39,162.2,162.25,5900.0,131.2664,131.323,131.1694,131.2098,5900.0
2007-07-06 15:05:00,162.22,162.66,162.22,162.53,10100.0,131.1855,131.5414,131.1855,131.4362,10100.0
2007-07-06 15:10:00,162.53,162.6,162.11,162.13,8400.0,131.4362,131.4928,131.0966,131.1128,8400.0
2007-07-06 15:15:00,162.12,162.16,161.93,161.95,13000.0,131.1047,131.137,130.951,130.9672,13000.0
2007-07-06 15:20:00,161.97,162.12,161.74,161.82,17300.0,130.9834,131.1047,130.7974,130.8621,17300.0
2007-07-06 15:25:00,161.78,161.94,161.74,161.86,13400.0,130.8297,130.9591,130.7974,130.8944,13400.0
2007-07-06 15:30:00,161.87,161.94,161.43,161.49,14000.0,130.9025,130.9591,130.5467,130.5952,14000.0
2007-07-06 15:35:00,161.63,161.63,161.17,161.35,15900.0,130.7084,130.7084,130.3364,130.482,15900.0
2007-07-06 15:40:00,161.41,161.7,161.28,161.57,8400.0,130.5305,130.765,130.4254,130.6599,8400.0
2007-07-06 15:45:00,161.52,161.52,161.33,161.42,6700.0,130.6195,130.6195,130.4658,130.5386,6700.0
2007-07-06 15:50:00,161.42,161.71,161.42,161.54,12400.0,130.5386,130.7731,130.5386,130.6356,12400.0
2007-07-06 15:55:00,161.57,161.72,161.53,161.72,12100.0,130.6599,130.7812,130.6276,130.7812,12100.0
2007-07-09 09:30:00,162.48,163.02,162.12,162.87,5500.0,131.3958,131.8325,131.1047,131.7112,5500.0
2007-07-09 09:35:00,163.01,163.25,162.81,162.92,12600.0,131.8244,132.0185,131.6627,131.7516,12600.0
2007-07-09 09:40:00,162.94,163.15,162.8,162.8,10300.0,131.7678,131.9376,131.6546,131.6546,10300.0
2007-07-09 09:45:00,162.81,162.88,162.51,162.88,10300.0,131.6627,131.7193,131.4201,131.7193,10300.0
2007-07-09 09:50:00,162.88,163.0,162.58,162.63,8000.0,131.7193,131.8163,131.4767,131.5171,8000.0
2007-07-09 09:55:00,162.66,162.92,162.59,162.85,1700.0,131.5414,131.7516,131.4848,131.695,1700.0
2007-07-09 10:00:00,162.88,163.07,162.87,162.99,9900.0,131.7193,131.8729,131.7112,131.8082,9900.0
2007-07-09 10:05:00,163.01,163.1,162.89,163.04,9300.0,131.8244,131.8972,131.7274,131.8487,9300.0
2007-07-09 10:10:00,163.04,163.04,162.64,162.65,11000.0,131.8487,131.8487,131.5252,131.5333,11000.0
2007-07-09 10:15:00,162.75,162.75,162.37,162.46,15900.0,131.6142,131.6142,131.3068,131.3796,15900.0
2007-07-09 10:20:00,162.42,162.99,162.42,162.78,20200.0,131.3473,131.8082,131.3473,131.6384,20200.0
2007-07-09 10:25:00,162.79,162.83,162.56,162.68,8600.0,131.6465,131.6788,131.4605,131.5575,8600.0
2007-07-09 10:30:00,162.74,162.74,162.34,162.34,5500.0,131.6061,131.6061,131.2826,131.2826,5500.0
2007-07-09 10:35:00,162.4,162.4,161.42,161.45,11200.0,131.3311,131.3311,130.5386,130.5629,11200.0
2007-07-09 10:40:00,161.49,161.71,160.5,160.6,32300.0,130.5952,130.7731,129.7946,129.8755,32300.0
2007-07-09 10:45:00,160.58,161.15,160.58,160.79,16400.0,129.8593,130.3202,129.8593,130.0291,16400.0
2007-07-09 10:50:00,160.8,160.81,160.33,160.53,8900.0,130.0372,130.0453,129.6571,129.8189,8900.0
2007-07-09 10:55:00,160.54,160.87,160.54,160.63,11100.0,129.8269,130.0938,129.8269,129.8997,11100.0
2007-07-09 11:00:00,160.63,160.92,160.22,160.22,29200.0,129.8997,130.1343,129.5682,129.5682,29200.0
2007-07-09 11:05:00,160.14,160.45,159.85,160.45,13400.0,129.5035,129.7542,129.269,129.7542,13400.0
2007-07-09 11:10:00,160.48,160.67,160.28,160.4,6300.0,129.7784,129.9321,129.6167,129.7137,6300.0
2007-07-09 11:15:00,160.4,160.74,160.4,160.68,5700.0,129.7137,129.9887,129.7137,129.9402,5700.0
2007-07-09 11:20:00,160.7,161.14,160.61,161.14,6000.0,129.9563,130.3122,129.8836,130.3122,6000.0
2007-07-09 11:25:00,161.12,161.6,161.04,161.14,8400.0,130.296,130.6842,130.2313,130.3122,8400.0
2007-07-09 11:30:00,161.29,161.31,161.2,161.29,4700.0,130.4335,130.4496,130.3607,130.4335,4700.0
2007-07-09 11:35:00,161.31,161.38,161.24,161.34,3800.0,130.4496,130.5062,130.393,130.4739,3800.0
2007-07-09 11:40:00,161.34,161.43,161.26,161.37,3000.0,130.4739,130.5467,130.4092,130.4982,3000.0
2007-07-09 11:45:00,161.36,161.44,161.32,161.36,5800.0,130.4901,130.5548,130.4577,130.4901,5800.0
2007-07-09 11:50:00,161.35,161.46,161.34,161.36,3700.0,130.482,130.5709,130.4739,130.4901,3700.0
2007-07-09 11:55:00,161.35,161.44,161.28,161.35,8100.0,130.482,130.5548,130.4254,130.482,8100.0
2007-07-09 12:00:00,161.33,161.33,161.08,161.25,6400.0,130.4658,130.4658,130.2636,130.4011,6400.0
2007-07-09 12:05:00,161.29,161.47,161.22,161.28,4300.0,130.4335,130.579,130.3769,130.4254,4300.0
2007-07-09 12:10:00,161.19,161.24,161.09,161.14,3200.0,130.3526,130.393,130.2717,130.3122,3200.0
2007-07-09 12:15:00,161.16,161.39,161.11,161.39,2300.0,130.3283,130.5143,130.2879,130.5143,2300.0
2007-07-09 12:20:00,161.39,161.4,161.3,161.31,4000.0,130.5143,130.5224,130.4416,130.4496,4000.0
2007-07-09 12:25:00,161.32,161.4,161.24,161.4,2900.0,130.4577,130.5224,130.393,130.5224,2900.0
2007-07-09 12:30:00,161.4,161.88,161.4,161.85,8500.0,130.5224,130.9106,130.5224,130.8863,8500.0
2007-07-09 12:35:00,161.87,161.97,161.77,161.81,6600.0,130.9025,130.9834,130.8216,130.854,6600.0
2007-07-09 12:40:00,161.79,161.79,161.58,161.69,2600.0,130.8378,130.8378,130.668,130.7569,2600.0
2007-07-09 12:45:00,161.73,161.73,161.49,161.63,2100.0,130.7893,130.7893,130.5952,130.7084,2100.0
2007-07-09 12:50:00,161.67,161.87,161.64,161.87,2000.0,130.7408,130.9025,130.7165,130.9025,2000.0
2007-07-09 12:55:00,161.87,161.9,161.51,161.62,5500.0,130.9025,130.9268,130.6114,130.7003,5500.0
2007-07-09 13:00:00,161.56,161.7,161.53,161.7,2000.0,130.6518,130.765,130.6276,130.765,2000.0
2007-07-09 13:05:00,161.6,161.65,160.9,160.94,4900.0,130.6842,130.7246,130.1181,130.1504,4900.0
2007-07-09 13:10:00,161.0,161.07,160.87,160.87,3700.0,130.1989,130.2556,130.0938,130.0938,3700.0
2007-07-09 13:15:00,160.82,160.82,160.59,160.79,500.0,130.0534,130.0534,129.8674,130.0291,500.0
2007-07-09 13:20:00,160.79,160.83,160.66,160.75,3800.0,130.0291,130.0615,129.924,129.9968,3800.0
2007-07-09 13:25:00,160.76,160.8,160.76,160.77,5700.0,130.0049,130.0372,130.0049,130.0129,5700.0
2007-07-09 13:30:00,160.8,160.8,160.59,160.7,2300.0,130.0372,130.0372,129.8674,129.9563,2300.0
2007-07-09 13:35:00,160.7,160.96,160.69,160.92,3100.0,129.9563,130.1666,129.9483,130.1343,3100.0
2007-07-09 13:40:00,160.96,161.07,160.8,160.8,3000.0,130.1666,130.2556,130.0372,130.0372,3000.0
2007-07-09 13:45:00,160.81,160.92,160.81,160.88,1100.0,130.0453,130.1343,130.0453,130.1019,1100.0
2007-07-09 13:50:00,160.92,161.14,160.92,161.14,3200.0,130.1343,130.3122,130.1343,130.3122,3200.0
2007-07-09 13:55:00,161.14,161.14,160.78,161.08,3500.0,130.3122,130.3122,130.021,130.2636,3500.0
2007-07-09 14:00:00,161.06,161.12,160.97,161.09,5500.0,130.2475,130.296,130.1747,130.2717,5500.0
2007-07-09 14:05:00,161.08,161.08,161.0,161.07,5000.0,130.2636,130.2636,130.1989,130.2556,5000.0
2007-07-09 14:10:00,161.02,161.02,160.91,160.93,2700.0,130.2151,130.2151,130.1262,130.1423,2700.0
2007-07-09 14:15:00,160.87,160.91,160.53,160.69,6100.0,130.0938,130.1262,129.8189,129.9483,6100.0
2007-07-09 14:20:00,160.73,160.87,160.73,160.74,2500.0,129.9806,130.0938,129.9806,129.9887,2500.0
2007-07-09 14:25:00,160.8,160.8,160.46,160.54,4200.0,130.0372,130.0372,129.7623,129.8269,4200.0
2007-07-09 14:30:00,160.51,160.87,160.46,160.83,5300.0,129.8027,130.0938,129.7623,130.0615,5300.0
2007-07-09 14:35:00,160.81,160.9,160.61,160.67,3700.0,130.0453,130.1181,129.8836,129.9321,3700.0
2007-07-09 14:40:00,160.64,160.7,160.48,160.55,8900.0,129.9078,129.9563,129.7784,129.835,8900.0
2007-07-09 14:45:00,160.55,160.61,160.45,160.61,14100.0,129.835,129.8836,129.7542,129.8836,14100.0
2007-07-09 14:50:00,160.72,161.12,160.67,161.07,4800.0,129.9725,130.296,129.9321,130.2556,4800.0
2007-07-09 14:55:00,161.07,161.46,161.0,161.05,12400.0,130.2556,130.5709,130.1989,130.2394,12400.0
2007-07-09 15:00:00,161.0,161.27,160.97,161.24,4100.0,130.1989,130.4173,130.1747,130.393,4100.0
2007-07-09 15:05:00,161.22,161.22,161.01,161.05,11500.0,130.3769,130.3769,130.207,130.2394,11500.0
2007-07-09 15:10:00,161.04,161.04,160.76,160.88,7900.0,130.2313,130.2313,130.0049,130.1019,7900.0
2007-07-09 15:15:00,160.92,161.01,160.9,160.96,2800.0,130.1343,130.207,130.1181,130.1666,2800.0
2007-07-09 15:20:00,160.96,160.96,160.57,160.63,10300.0,130.1666,130.1666,129.8512,129.8997,10300.0
2007-07-09 15:25:00,160.61,160.88,160.59,160.84,7100.0,129.8836,130.1019,129.8674,130.0696,7100.0
2007-07-09 15:30:00,160.86,160.97,160.73,160.97,9300.0,130.0857,130.1747,129.9806,130.1747,9300.0
2007-07-09 15:35:00,160.98,161.12,160.91,160.93,9200.0,130.1828,130.296,130.1262,130.1423,9200.0
2007-07-09 15:40:00,160.88,161.04,160.78,160.83,9900.0,130.1019,130.2313,130.021,130.0615,9900.0
2007-07-09 15:45:00,160.76,160.81,160.56,160.68,7000.0,130.0049,130.0453,129.8431,129.9402,7000.0
2007-07-09 15:50:00,160.69,160.69,160.28,160.4,16700.0,129.9483,129.9483,129.6167,129.7137,16700.0
2007-07-09 15:55:00,160.41,160.51,160.16,160.28,27200.0,129.7218,129.8027,129.5196,129.6167,27200.0
2007-07-10 09:30:00,159.92,159.93,159.12,159.12,7400.0,129.3256,129.3336,128.6786,128.6786,7400.0
2007-07-10 09:35:00,159.1,159.34,158.37,158.93,6800.0,128.6624,128.8565,128.0721,128.525,6800.0
2007-07-10 09:40:00,158.9,158.98,158.22,158.57,3700.0,128.5007,128.5654,127.9508,128.2338,3700.0
2007-07-10 09:45:00,158.4,158.57,158.38,158.49,2600.0,128.0964,128.2338,128.0802,128.1691,2600.0
2007-07-10 09:50:00,158.68,158.7,158.27,158.51,7700.0,128.3228,128.339,127.9912,128.1853,7700.0
2007-07-10 09:55:00,158.54,158.74,157.71,158.02,12800.0,128.2096,128.3713,127.5384,127.7891,12800.0
2007-07-10 10:00:00,157.92,158.11,157.5,157.64,14500.0,127.7082,127.8618,127.3685,127.4817,14500.0
2007-07-10 10:05:00,157.64,157.85,157.48,157.69,10600.0,127.4817,127.6516,127.3524,127.5222,10600.0
2007-07-10 10:10:00,157.71,158.0,157.56,157.9,8700.0,127.5384,127.7729,127.4171,127.692,8700.0
2007-07-10 10:15:00,157.95,158.05,157.81,157.91,7700.0,127.7324,127.8133,127.6192,127.7001,7700.0
2007-07-10 10:20:00,157.95,158.38,157.89,158.27,6400.0,127.7324,128.0802,127.6839,127.9912,6400.0
2007-07-10 10:25:00,158.27,158.56,157.7,158.01,18100.0,127.9912,128.2257,127.5303,127.781,18100.0
2007-07-10 10:30:00,157.95,158.13,157.06,157.12,22000.0,127.7324,127.878,127.0127,127.0612,22000.0
2007-07-10 10:35:00,157.01,157.71,156.82,157.44,12900.0,126.9723,127.5384,126.8186,127.32,12900.0
2007-07-10 10:40:00,157.39,157.55,157.2,157.36,5200.0,127.2796,127.409,127.1259,127.2553,5200.0
2007-07-10 10:45:00,157.26,157.42,156.92,156.92,9400.0,127.1744,127.3038,126.8995,126.8995,9400.0
2007-07-10 10:50:00,157.0,157.18,156.87,157.09,13500.0,126.9642,127.1098,126.8591,127.037,13500.0
2007-07-10 10:55:00,157.15,157.43,156.75,156.77,12800.0,127.0855,127.3119,126.762,126.7782,12800.0
2007-07-10 11:00:00,156.75,156.76,156.29,156.56,20100.0,126.762,126.7701,126.39,126.6084,20100.0
2007-07-10 11:05:00,156.54,156.7,156.47,156.53,11400.0,126.5922,126.7216,126.5356,126.5841,11400.0
2007-07-10 11:10:00,156.5,156.59,156.33,156.59,8500.0,126.5598,126.6326,126.4224,126.6326,8500.0
2007-07-10 11:15:00,156.54,156.75,156.47,156.67,11300.0,126.5922,126.762,126.5356,126.6973,11300.0
2007-07-10 11:20:00,156.7,156.91,156.53,156.75,37100.0,126.7216,126.8914,126.5841,126.762,37100.0
2007-07-10 11:25:00,156.79,156.95,156.74,156.88,7500.0,126.7944,126.9238,126.7539,126.8671,7500.0
2007-07-10 11:30:00,156.85,156.97,156.85,156.95,2200.0,126.8429,126.9399,126.8429,126.9238,2200.0
2007-07-10 11:35:00,156.95,157.04,156.91,157.04,5100.0,126.9238,126.9965,126.8914,126.9965,5100.0
2007-07-10 11:40:00,157.01,157.19,156.79,157.1,8100.0,126.9723,127.1178,126.7944,127.0451,8100.0
2007-07-10 11:45:00,157.04,157.5,157.04,157.44,6600.0,126.9965,127.3685,126.9965,127.32,6600.0
2007-07-10 11:50:00,157.4,157.61,157.36,157.57,10600.0,127.2877,127.4575,127.2553,127.4251,10600.0
2007-07-10 11:55:00,157.51,157.77,157.45,157.68,9900.0,127.3766,127.5869,127.3281,127.5141,9900.0
2007-07-10 12:00:00,157.76,157.96,157.76,157.82,15700.0,127.5788,127.7405,127.5788,127.6273,15700.0
2007-07-10 12:05:00,157.82,157.82,157.56,157.56,4800.0,127.6273,127.6273,127.4171,127.4171,4800.0
2007-07-10 12:10:00,157.62,157.62,157.35,157.36,4900.0,127.4656,127.4656,127.2472,127.2553,4900.0
2007-07-10 12:15:00,157.31,157.31,156.93,156.95,6900.0,127.2149,127.2149,126.9076,126.9238,6900.0
2007-07-10 12:20:00,156.95,157.38,156.95,157.25,5600.0,126.9238,127.2715,126.9238,127.1664,5600.0
2007-07-10 12:25:00,157.27,157.33,157.06,157.1,4500.0,127.1825,127.2311,127.0127,127.0451,4500.0
2007-07-10 12:30:00,157.09,157.37,156.9,156.94,7100.0,127.037,127.2634,126.8833,126.9157,7100.0
2007-07-10 12:35:00,156.99,157.56,156.99,157.45,4100.0,126.9561,127.4171,126.9561,127.3281,4100.0
2007-07-10 12:40:00,157.36,157.55,157.3,157.35,2500.0,127.2553,127.409,127.2068,127.2472,2500.0
2007-07-10 12:45:00,157.36,157.37,157.13,157.29,2900.0,127.2553,127.2634,127.0693,127.1987,2900.0
2007-07-10 12:50:00,157.28,157.3,157.07,157.16,5800.0,127.1906,127.2068,127.0208,127.0936,5800.0
2007-07-10 12:55:00,157.2,157.21,157.04,157.21,3200.0,127.1259,127.134,126.9965,127.134,3200.0
2007-07-10 13:00:00,157.35,157.55,156.91,157.13,8800.0,127.2472,127.409,126.8914,127.0693,8800.0
2007-07-10 13:05:00,157.0,157.06,156.78,156.8,5400.0,126.9642,127.0127,126.7863,126.8025,5400.0
2007-07-10 13:10:00,156.77,157.28,156.77,156.96,3600.0,126.7782,127.1906,126.7782,126.9318,3600.0
2007-07-10 13:15:00,156.85,156.96,156.57,156.59,11200.0,126.8429,126.9318,126.6165,126.6326,11200.0
2007-07-10 13:20:00,156.59,156.59,155.88,156.27,14600.0,126.6326,126.6326,126.0585,126.3738,14600.0
2007-07-10 13:25:00,156.14,156.32,156.03,156.23,10000.0,126.2687,126.4143,126.1798,126.3415,10000.0
2007-07-10 13:30:00,156.23,156.5,156.11,156.5,9000.0,126.3415,126.5598,126.2445,126.5598,9000.0
2007-07-10 13:35:00,156.5,156.83,156.5,156.65,7300.0,126.5598,126.8267,126.5598,126.6811,7300.0
2007-07-10 13:40:00,156.64,156.7,156.18,156.23,7100.0,126.6731,126.7216,126.3011,126.3415,7100.0
2007-07-10 13:45:00,156.2,156.22,155.67,155.74,15700.0,126.3172,126.3334,125.8886,125.9452,15700.0
2007-07-10 13:50:00,155.68,155.79,155.47,155.78,13100.0,125.8967,125.9857,125.7269,125.9776,13100.0
2007-07-10 13:55:00,155.89,156.24,155.64,155.78,9900.0,126.0665,126.3496,125.8644,125.9776,9900.0
2007-07-10 14:00:00,155.91,155.96,155.4,155.95,11400.0,126.0827,126.1232,125.6703,126.1151,11400.0
2007-07-10 14:05:00,155.86,156.09,155.41,155.59,12500.0,126.0423,126.2283,125.6784,125.8239,12500.0
2007-07-10 14:10:00,155.49,155.65,155.36,155.53,9500.0,125.7431,125.8725,125.6379,125.7754,9500.0
2007-07-10 14:15:00,155.52,156.1,155.4,156.09,10600.0,125.7673,126.2364,125.6703,126.2283,10600.0
2007-07-10 14:20:00,156.14,156.53,156.0,156.52,11500.0,126.2687,126.5841,126.1555,126.576,11500.0
2007-07-10 14:25:00,156.59,156.61,156.18,156.18,6100.0,126.6326,126.6488,126.3011,126.3011,6100.0
2007-07-10 14:30:00,156.26,156.39,156.19,156.39,8000.0,126.3658,126.4709,126.3092,126.4709,8000.0
2007-07-10 14:35:00,156.36,156.43,155.91,155.91,11400.0,126.4466,126.5032,126.0827,126.0827,11400.0
2007-07-10 14:40:00,155.92,155.92,155.4,155.49,24700.0,126.0908,126.0908,125.6703,125.7431,24700.0
2007-07-10 14:45:00,155.41,155.46,154.52,154.79,47500.0,125.6784,125.7188,124.9586,125.177,47500.0
2007-07-10 14:50:00,154.71,155.15,154.6,155.15,22500.0,125.1123,125.4681,125.0233,125.4681,22500.0
2007-07-10 14:55:00,155.13,155.33,155.03,155.23,7900.0,125.4519,125.6137,125.3711,125.5328,7900.0
2007-07-10 15:00:00,155.25,155.51,155.23,155.45,5500.0,125.549,125.7592,125.5328,125.7107,5500.0
2007-07-10 15:05:00,155.49,155.55,155.18,155.55,11600.0,125.7431,125.7916,125.4924,125.7916,11600.0
2007-07-10 15:10:00,155.52,155.71,155.3,155.4,19100.0,125.7673,125.921,125.5894,125.6703,19100.0
2007-07-10 15:15:00,155.38,155.4,155.19,155.19,11600.0,125.6541,125.6703,125.5005,125.5005,11600.0
2007-07-10 15:20:00,155.22,156.57,155.17,155.24,47000.0,125.5247,126.6165,125.4843,125.5409,47000.0
2007-07-10 15:25:00,155.21,155.4,154.81,154.88,41200.0,125.5166,125.6703,125.1932,125.2498,41200.0
2007-07-10 15:30:00,154.88,154.88,154.69,154.84,12600.0,125.2498,125.2498,125.0961,125.2174,12600.0
2007-07-10 15:35:00,154.87,154.87,154.6,154.6,20200.0,125.2417,125.2417,125.0233,125.0233,20200.0
2007-07-10 15:40:00,154.62,154.62,154.15,154.43,18200.0,125.0395,125.0395,124.6594,124.8859,18200.0
2007-07-10 15:45:00,154.38,154.43,153.98,154.24,26300.0,124.8454,124.8859,124.5219,124.7322,26300.0
2007-07-10 15:50:00,154.23,154.52,154.06,154.46,19700.0,124.7241,124.9586,124.5866,124.9101,19700.0
2007-07-10 15:55:00,154.48,154.5,154.15,154.36,21700.0,124.9263,124.9425,124.6594,124.8292,21700.0
2007-07-11 09:30:00,154.43,155.25,154.38,155.14,7000.0,124.8859,125.549,124.8454,125.46,7000.0
2007-07-11 09:35:00,155.13,155.59,155.08,155.21,9800.0,125.4519,125.8239,125.4115,125.5166,9800.0
2007-07-11 09:40:00,155.21,155.27,153.75,154.04,24500.0,125.5166,125.5652,124.3359,124.5705,24500.0
2007-07-11 09:45:00,154.13,154.88,153.88,154.39,13000.0,124.6433,125.2498,124.4411,124.8535,13000.0
2007-07-11 09:50:00,154.36,154.42,153.6,153.86,12300.0,124.8292,124.8778,124.2146,124.4249,12300.0
2007-07-11 09:55:00,153.98,154.4,153.68,154.38,8300.0,124.5219,124.8616,124.2793,124.8454,8300.0
2007-07-11 10:00:00,154.43,155.46,154.3,155.22,6900.0,124.8859,125.7188,124.7807,125.5247,6900.0
2007-07-11 10:05:00,155.24,155.56,154.97,155.1,7500.0,125.5409,125.7997,125.3226,125.4277,7500.0
2007-07-11 10:10:00,155.19,155.29,154.95,155.21,5500.0,125.5005,125.5813,125.3064,125.5166,5500.0
2007-07-11 10:15:00,155.3,156.24,155.3,156.12,13200.0,125.5894,126.3496,125.5894,126.2525,13200.0
2007-07-11 10:20:00,156.1,156.2,155.6,155.68,8100.0,126.2364,126.3172,125.832,125.8967,8100.0
2007-07-11 10:25:00,155.61,155.9,155.51,155.53,7200.0,125.8401,126.0746,125.7592,125.7754,7200.0
2007-07-11 10:30:00,155.66,155.86,154.98,155.28,12400.0,125.8805,126.0423,125.3306,125.5732,12400.0
2007-07-11 10:35:00,155.3,155.49,155.12,155.12,6800.0,125.5894,125.7431,125.4439,125.4439,6800.0
2007-07-11 10:40:00,155.09,155.45,155.09,155.3,5500.0,125.4196,125.7107,125.4196,125.5894,5500.0
2007-07-11 10:45:00,155.38,155.38,154.95,154.95,4500.0,125.6541,125.6541,125.3064,125.3064,4500.0
2007-07-11 10:50:00,155.0,155.15,154.9,154.99,6500.0,125.3468,125.4681,125.2659,125.3387,6500.0
2007-07-11 10:55:00,155.02,155.02,154.75,154.78,4000.0,125.363,125.363,125.1446,125.1689,4000.0
2007-07-11 11:00:00,154.8,155.4,154.77,155.37,9100.0,125.1851,125.6703,125.1608,125.646,9100.0
2007-07-11 11:05:00,155.35,155.72,155.32,155.56,5200.0,125.6299,125.9291,125.6056,125.7997,5200.0
2007-07-11 11:10:00,155.51,155.73,155.5,155.71,3300.0,125.7592,125.9372,125.7512,125.921,3300.0
2007-07-11 11:15:00,155.52,156.2,155.52,156.2,4600.0,125.7673,126.3172,125.7673,126.3172,4600.0
2007-07-11 11:20:00,156.2,156.31,156.01,156.28,10700.0,126.3172,126.4062,126.1636,126.3819,10700.0
2007-07-11 11:25:00,156.31,156.53,156.07,156.21,10200.0,126.4062,126.5841,126.2121,126.3253,10200.0
2007-07-11 11:30:00,156.09,156.09,155.46,155.54,3900.0,126.2283,126.2283,125.7188,125.7835,3900.0
2007-07-11 11:35:00,155.55,155.94,155.55,155.92,3900.0,125.7916,126.107,125.7916,126.0908,3900.0
2007-07-11 11:40:00,155.97,156.02,155.43,155.51,5300.0,126.1312,126.1717,125.6945,125.7592,5300.0
2007-07-11 11:45:00,155.54,155.64,155.19,155.3,7100.0,125.7835,125.8644,125.5005,125.5894,7100.0
2007-07-11 11:50:00,155.37,155.37,154.93,154.99,4400.0,125.646,125.646,125.2902,125.3387,4400.0
2007-07-11 11:55:00,155.01,155.49,154.85,155.49,4700.0,125.3549,125.7431,125.2255,125.7431,4700.0
2007-07-11 12:00:00,155.44,155.67,155.38,155.59,6600.0,125.7026,125.8886,125.6541,125.8239,6600.0
2007-07-11 12:05:00,155.7,155.78,155.63,155.73,4500.0,125.9129,125.9776,125.8563,125.9372,4500.0
2007-07-11 12:10:00,155.82,155.99,155.82,155.99,1100.0,126.0099,126.1474,126.0099,126.1474,1100.0
2007-07-11 12:15:00,155.99,155.99,155.28,155.66,5800.0,126.1474,126.1474,125.5732,125.8805,5800.0
2007-07-11 12:20:00,155.69,155.89,155.69,155.84,2100.0,125.9048,126.0665,125.9048,126.0261,2100.0
2007-07-11 12:25:00,155.84,155.95,155.46,155.49,6800.0,126.0261,126.1151,125.7188,125.7431,6800.0
2007-07-11 12:30:00,155.51,155.55,155.35,155.37,2200.0,125.7592,125.7916,125.6299,125.646,2200.0
2007-07-11 12:35:00,155.39,155.63,155.38,155.63,1700.0,125.6622,125.8563,125.6541,125.8563,1700.0
2007-07-11 12:40:00,155.66,155.75,155.65,155.67,2500.0,125.8805,125.9533,125.8725,125.8886,2500.0
2007-07-11 12:45:00,155.66,155.66,155.46,155.54,1900.0,125.8805,125.8805,125.7188,125.7835,1900.0
2007-07-11 12:50:00,155.45,155.57,155.28,155.29,2000.0,125.7107,125.8078,125.5732,125.5813,2000.0
2007-07-11 12:55:00,155.35,155.55,155.35,155.49,2200.0,125.6299,125.7916,125.6299,125.7431,2200.0
2007-07-11 13:00:00,155.64,155.89,155.64,155.86,2000.0,125.8644,126.0665,125.8644,126.0423,2000.0
2007-07-11 13:05:00,155.87,155.94,155.87,155.94,300.0,126.0504,126.107,126.0504,126.107,300.0
2007-07-11 13:10:00,155.86,155.92,155.68,155.89,5400.0,126.0423,126.0908,125.8967,126.0665,5400.0
2007-07-11 13:15:00,155.9,155.9,155.83,155.83,1600.0,126.0746,126.0746,126.018,126.018,1600.0
2007-07-11 13:20:00,155.84,155.84,155.57,155.63,4300.0,126.0261,126.0261,125.8078,125.8563,4300.0
2007-07-11 13:25:00,155.6,155.7,155.52,155.64,4000.0,125.832,125.9129,125.7673,125.8644,4000.0
2007-07-11 13:30:00,155.71,155.87,155.71,155.84,1700.0,125.921,126.0504,125.921,126.0261,1700.0
2007-07-11 13:35:00,155.82,156.0,155.62,155.93,7600.0,126.0099,126.1555,125.8482,126.0989,7600.0
2007-07-11 13:40:00,155.96,156.1,155.84,156.04,6700.0,126.1232,126.2364,126.0261,126.1878,6700.0
2007-07-11 13:45:00,156.09,156.34,156.06,156.2,5500.0,126.2283,126.4305,126.204,126.3172,5500.0
2007-07-11 13:50:00,156.26,156.35,156.22,156.29,6200.0,126.3658,126.4385,126.3334,126.39,6200.0
2007-07-11 13:55:00,156.29,156.29,155.97,156.0,6600.0,126.39,126.39,126.1312,126.1555,6600.0
2007-07-11 14:00:00,156.02,156.14,155.89,155.93,13500.0,126.1717,126.2687,126.0665,126.0989,13500.0
2007-07-11 14:05:00,155.91,155.96,155.73,155.96,5700.0,126.0827,126.1232,125.9372,126.1232,5700.0
2007-07-11 14:10:00,155.92,156.15,155.76,156.01,6000.0,126.0908,126.2768,125.9614,126.1636,6000.0
2007-07-11 14:15:00,156.05,156.35,155.95,156.35,4400.0,126.1959,126.4385,126.1151,126.4385,4400.0
2007-07-11 14:20:00,156.39,156.45,156.22,156.3,4100.0,126.4709,126.5194,126.3334,126.3981,4100.0
2007-07-11 14:25:00,156.21,156.36,156.02,156.36,3600.0,126.3253,126.4466,126.1717,126.4466,3600.0
2007-07-11 14:30:00,156.41,156.41,155.94,156.21,7000.0,126.4871,126.4871,126.107,126.3253,7000.0
2007-07-11 14:35:00,156.21,156.53,156.21,156.37,5500.0,126.3253,126.5841,126.3253,126.4547,5500.0
2007-07-11 14:40:00,156.43,156.46,156.2,156.25,7900.0,126.5032,126.5275,126.3172,126.3577,7900.0
2007-07-11 14:45:00,156.29,156.5,156.29,156.43,4100.0,126.39,126.5598,126.39,126.5032,4100.0
2007-07-11 14:50:00,156.33,156.5,155.9,156.07,7300.0,126.4224,126.5598,126.0746,126.2121,7300.0
2007-07-11 14:55:00,155.95,156.45,155.9,156.05,16100.0,126.1151,126.5194,126.0746,126.1959,16100.0
2007-07-11 15:00:00,156.03,156.08,155.93,156.04,2100.0,126.1798,126.2202,126.0989,126.1878,2100.0
2007-07-11 15:05:00,156.12,156.47,155.98,156.45,4300.0,126.2525,126.5356,126.1393,126.5194,4300.0
2007-07-11 15:10:00,156.45,156.45,156.17,156.17,4200.0,126.5194,126.5194,126.293,126.293,4200.0
2007-07-11 15:15:00,156.24,156.48,156.16,156.48,5900.0,126.3496,126.5437,126.2849,126.5437,5900.0
2007-07-11 15:20:00,156.5,156.54,156.04,156.18,14600.0,126.5598,126.5922,126.1878,126.3011,14600.0
2007-07-11 15:25:00,156.18,156.39,156.14,156.22,7900.0,126.3011,126.4709,126.2687,126.3334,7900.0
2007-07-11 15:30:00,156.21,156.35,156.17,156.35,3800.0,126.3253,126.4385,126.293,126.4385,3800.0
2007-07-11 15:35:00,156.35,156.39,156.19,156.37,6800.0,126.4385,126.4709,126.3092,126.4547,6800.0
2007-07-11 15:40:00,156.31,156.55,156.31,156.5,5000.0,126.4062,126.6003,126.4062,126.5598,5000.0
2007-07-11 15:45:00,156.5,156.69,156.42,156.48,11300.0,126.5598,126.7135,126.4951,126.5437,11300.0
2007-07-11 15:50:00,156.48,156.49,156.35,156.43,12500.0,126.5437,126.5518,126.4385,126.5032,12500.0
2007-07-11 15:55:00,156.43,156.68,156.28,156.63,12600.0,126.5032,126.7054,126.3819,126.665,12600.0
2007-07-12 09:30:00,158.51,159.38,157.35,159.32,11000.0,128.1853,128.8889,127.2472,128.8403,11000.0
2007-07-12 09:35:00,159.01,161.32,159.01,160.2,36200.0,128.5897,130.4577,128.5897,129.552,36200.0
2007-07-12 09:40:00,160.39,161.67,160.19,161.42,20100.0,129.7056,130.7408,129.5439,130.5386,20100.0
2007-07-12 09:45:00,161.41,161.63,160.86,161.49,31100.0,130.5305,130.7084,130.0857,130.5952,31100.0
2007-07-12 09:50:00,161.37,161.67,160.5,160.71,14200.0,130.4982,130.7408,129.7946,129.9644,14200.0
2007-07-12 09:55:00,160.72,161.11,160.14,160.19,5100.0,129.9725,130.2879,129.5035,129.5439,5100.0
2007-07-12 10:00:00,160.24,160.94,160.24,160.59,18100.0,129.5843,130.1504,129.5843,129.8674,18100.0
2007-07-12 10:05:00,160.62,161.33,160.38,160.38,14600.0,129.8916,130.4658,129.6976,129.6976,14600.0
2007-07-12 10:10:00,160.27,160.73,159.92,160.69,8800.0,129.6086,129.9806,129.3256,129.9483,8800.0
2007-07-12 10:15:00,160.6,160.99,160.56,160.83,3000.0,129.8755,130.1909,129.8431,130.0615,3000.0
2007-07-12 10:20:00,160.79,160.94,160.67,160.74,4400.0,130.0291,130.1504,129.9321,129.9887,4400.0
2007-07-12 10:25:00,160.84,161.67,160.76,161.65,17000.0,130.0696,130.7408,130.0049,130.7246,17000.0
2007-07-12 10:30:00,161.66,161.99,161.17,161.39,10500.0,130.7327,130.9995,130.3364,130.5143,10500.0
2007-07-12 10:35:00,161.33,161.42,160.28,160.5,10500.0,130.4658,130.5386,129.6167,129.7946,10500.0
2007-07-12 10:40:00,160.44,160.62,160.42,160.42,5100.0,129.7461,129.8916,129.7299,129.7299,5100.0
2007-07-12 10:45:00,160.44,160.62,160.4,160.58,13000.0,129.7461,129.8916,129.7137,129.8593,13000.0
2007-07-12 10:50:00,160.64,161.02,160.54,160.62,13600.0,129.9078,130.2151,129.8269,129.8916,13600.0
2007-07-12 10:55:00,160.64,160.66,160.37,160.49,4400.0,129.9078,129.924,129.6895,129.7865,4400.0
2007-07-12 11:00:00,160.55,160.65,160.38,160.59,7700.0,129.835,129.9159,129.6976,129.8674,7700.0
2007-07-12 11:05:00,160.59,160.63,160.28,160.58,16000.0,129.8674,129.8997,129.6167,129.8593,16000.0
2007-07-12 11:10:00,160.59,160.59,159.98,159.98,5100.0,129.8674,129.8674,129.3741,129.3741,5100.0
2007-07-12 11:15:00,160.0,160.39,159.96,160.37,8700.0,129.3903,129.7056,129.3579,129.6895,8700.0
2007-07-12 11:20:00,160.34,160.59,160.16,160.35,7600.0,129.6652,129.8674,129.5196,129.6733,7600.0
2007-07-12 11:25:00,160.37,160.53,160.32,160.53,3000.0,129.6895,129.8189,129.649,129.8189,3000.0
2007-07-12 11:30:00,160.53,161.08,160.49,160.89,8400.0,129.8189,130.2636,129.7865,130.11,8400.0
2007-07-12 11:35:00,160.94,160.94,160.57,160.69,5500.0,130.1504,130.1504,129.8512,129.9483,5500.0
2007-07-12 11:40:00,160.7,161.02,160.7,160.8,8000.0,129.9563,130.2151,129.9563,130.0372,8000.0
2007-07-12 11:45:00,160.73,160.73,160.48,160.64,2100.0,129.9806,129.9806,129.7784,129.9078,2100.0
2007-07-12 11:50:00,160.65,161.06,160.58,160.61,8400.0,129.9159,130.2475,129.8593,129.8836,8400.0
2007-07-12 11:55:00,160.49,160.58,160.36,160.45,6500.0,129.7865,129.8593,129.6814,129.7542,6500.0
2007-07-12 12:00:00,160.45,160.97,160.32,160.79,10100.0,129.7542,130.1747,129.649,130.0291,10100.0
2007-07-12 12:05:00,160.79,160.83,160.41,160.41,5400.0,130.0291,130.0615,129.7218,129.7218,5400.0
2007-07-12 12:10:00,160.5,161.09,160.5,160.95,8600.0,129.7946,130.2717,129.7946,130.1585,8600.0
2007-07-12 12:15:00,160.95,160.95,160.38,160.38,4200.0,130.1585,130.1585,129.6976,129.6976,4200.0
2007-07-12 12:20:00,160.33,160.6,160.22,160.6,5200.0,129.6571,129.8755,129.5682,129.8755,5200.0
2007-07-12 12:25:00,160.64,160.71,160.35,160.51,5000.0,129.9078,129.9644,129.6733,129.8027,5000.0
2007-07-12 12:30:00,160.44,160.62,160.14,160.51,6100.0,129.7461,129.8916,129.5035,129.8027,6100.0
2007-07-12 12:35:00,160.4,160.51,160.06,160.18,3700.0,129.7137,129.8027,129.4388,129.5358,3700.0
2007-07-12 12:40:00,160.18,160.18,159.92,160.03,5800.0,129.5358,129.5358,129.3256,129.4145,5800.0
2007-07-12 12:45:00,160.05,160.3,159.93,160.13,3800.0,129.4307,129.6329,129.3336,129.4954,3800.0
2007-07-12 12:50:00,160.14,160.2,160.02,160.04,3900.0,129.5035,129.552,129.4064,129.4226,3900.0
2007-07-12 12:55:00,160.12,160.49,160.12,160.26,5200.0,129.4873,129.7865,129.4873,129.6005,5200.0
2007-07-12 13:00:00,160.34,160.55,160.19,160.21,5000.0,129.6652,129.835,129.5439,129.5601,5000.0
2007-07-12 13:05:00,160.24,160.26,160.05,160.17,2700.0,129.5843,129.6005,129.4307,129.5277,2700.0
2007-07-12 13:10:00,160.12,160.21,160.09,160.15,1800.0,129.4873,129.5601,129.463,129.5116,1800.0
2007-07-12 13:15:00,160.16,160.33,160.16,160.17,1700.0,129.5196,129.6571,129.5196,129.5277,1700.0
2007-07-12 13:20:00,160.21,160.22,160.0,160.02,1500.0,129.5601,129.5682,129.3903,129.4064,1500.0
2007-07-12 13:25:00,160.07,160.21,160.0,160.21,4800.0,129.4469,129.5601,129.3903,129.5601,4800.0
2007-07-12 13:30:00,160.22,160.24,160.04,160.22,4600.0,129.5682,129.5843,129.4226,129.5682,4600.0
2007-07-12 13:35:00,160.22,160.22,160.06,160.13,3300.0,129.5682,129.5682,129.4388,129.4954,3300.0
2007-07-12 13:40:00,160.16,160.24,160.14,160.14,4700.0,129.5196,129.5843,129.5035,129.5035,4700.0
2007-07-12 13:45:00,160.14,160.2,160.1,160.15,1600.0,129.5035,129.552,129.4711,129.5116,1600.0
2007-07-12 13:50:00,160.13,160.18,160.13,160.18,1900.0,129.4954,129.5358,129.4954,129.5358,1900.0
2007-07-12 13:55:00,160.18,160.18,159.96,160.06,5100.0,129.5358,129.5358,129.3579,129.4388,5100.0
2007-07-12 14:00:00,160.05,160.21,159.53,159.68,10300.0,129.4307,129.5601,129.0102,129.1315,10300.0
2007-07-12 14:05:00,159.73,159.82,159.59,159.71,3600.0,129.1719,129.2447,129.0587,129.1557,3600.0
2007-07-12 14:10:00,159.69,159.95,159.38,159.48,15300.0,129.1396,129.3498,128.8889,128.9697,15300.0
2007-07-12 14:15:00,159.42,159.56,159.42,159.56,1400.0,128.9212,129.0344,128.9212,129.0344,1400.0
2007-07-12 14:20:00,159.5,159.5,159.27,159.35,3400.0,128.9859,128.9859,128.7999,128.8646,3400.0
2007-07-12 14:25:00,159.43,159.65,159.43,159.59,5300.0,128.9293,129.1072,128.9293,129.0587,5300.0
2007-07-12 14:30:00,159.59,159.63,159.53,159.63,3200.0,129.0587,129.091,129.0102,129.091,3200.0
2007-07-12 14:35:00,159.57,159.59,159.35,159.39,3000.0,129.0425,129.0587,128.8646,128.897,3000.0
2007-07-12 14:40:00,159.34,159.52,159.33,159.5,3400.0,128.8565,129.0021,128.8484,128.9859,3400.0
2007-07-12 14:45:00,159.45,159.51,159.35,159.41,4100.0,128.9455,128.994,128.8646,128.9131,4100.0
2007-07-12 14:50:00,159.46,159.53,159.43,159.53,3100.0,128.9536,129.0102,128.9293,129.0102,3100.0
2007-07-12 14:55:00,159.53,159.82,159.53,159.7,6800.0,129.0102,129.2447,129.0102,129.1476,6800.0
2007-07-12 15:00:00,159.72,159.81,159.59,159.81,3400.0,129.1638,129.2366,129.0587,129.2366,3400.0
2007-07-12 15:05:00,159.77,160.01,159.73,159.93,2800.0,129.2043,129.3983,129.1719,129.3336,2800.0
2007-07-12 15:10:00,159.9,159.97,159.81,159.93,4200.0,129.3094,129.366,129.2366,129.3336,4200.0
2007-07-12 15:15:00,159.91,159.91,159.74,159.74,6100.0,129.3175,129.3175,129.18,129.18,6100.0
2007-07-12 15:20:00,159.67,160.03,159.67,159.97,4900.0,129.1234,129.4145,129.1234,129.366,4900.0
2007-07-12 15:25:00,159.97,160.14,159.86,160.05,8400.0,129.366,129.5035,129.277,129.4307,8400.0
2007-07-12 15:30:00,160.12,160.3,160.05,160.18,9300.0,129.4873,129.6329,129.4307,129.5358,9300.0
2007-07-12 15:35:00,160.21,160.46,160.2,160.46,7700.0,129.5601,129.7623,129.552,129.7623,7700.0
2007-07-12 15:40:00,160.46,160.72,160.43,160.53,12100.0,129.7623,129.9725,129.738,129.8189,12100.0
2007-07-12 15:45:00,160.51,160.53,160.26,160.35,5900.0,129.8027,129.8189,129.6005,129.6733,5900.0
2007-07-12 15:50:00,160.33,160.72,160.2,160.46,19800.0,129.6571,129.9725,129.552,129.7623,19800.0
2007-07-12 15:55:00,160.46,160.71,160.25,160.58,44600.0,129.7623,129.9644,129.5924,129.8593,44600.0
2007-07-13 09:30:00,160.02,160.05,159.94,160.05,4600.0,129.4064,129.4307,129.3417,129.4307,4600.0
2007-07-13 09:35:00,159.86,160.98,159.41,160.98,6100.0,129.277,130.1828,128.9131,130.1828,6100.0
2007-07-13 09:40:00,160.99,161.45,160.94,161.15,2300.0,130.1909,130.5629,130.1504,130.3202,2300.0
2007-07-13 09:45:00,161.1,161.89,160.99,161.59,5500.0,130.2798,130.9187,130.1909,130.6761,5500.0
2007-07-13 09:50:00,161.53,161.82,161.42,161.49,4800.0,130.6276,130.8621,130.5386,130.5952,4800.0
2007-07-13 09:55:00,161.49,161.65,160.98,161.49,4500.0,130.5952,130.7246,130.1828,130.5952,4500.0
2007-07-13 10:00:00,161.24,161.96,161.24,161.96,7300.0,130.393,130.9753,130.393,130.9753,7300.0
2007-07-13 10:05:00,161.97,162.87,161.97,162.8,24800.0,130.9834,131.7112,130.9834,131.6546,24800.0
2007-07-13 10:10:00,162.74,163.39,162.74,163.05,11300.0,131.6061,132.1317,131.6061,131.8568,11300.0
2007-07-13 10:15:00,162.97,163.13,162.46,162.47,13800.0,131.7921,131.9215,131.3796,131.3877,13800.0
2007-07-13 10:20:00,162.51,162.52,162.28,162.39,8400.0,131.4201,131.4282,131.2341,131.323,8400.0
2007-07-13 10:25:00,162.36,162.74,162.3,162.68,13500.0,131.2988,131.6061,131.2502,131.5575,13500.0
2007-07-13 10:30:00,162.68,162.69,162.34,162.34,6400.0,131.5575,131.5656,131.2826,131.2826,6400.0
2007-07-13 10:35:00,162.34,162.53,162.33,162.48,9500.0,131.2826,131.4362,131.2745,131.3958,9500.0
2007-07-13 10:40:00,162.47,162.83,162.38,162.61,9200.0,131.3877,131.6788,131.3149,131.5009,9200.0
2007-07-13 10:45:00,162.64,162.7,162.57,162.66,3800.0,131.5252,131.5737,131.4686,131.5414,3800.0
2007-07-13 10:50:00,162.61,162.7,162.58,162.7,4100.0,131.5009,131.5737,131.4767,131.5737,4100.0
2007-07-13 10:55:00,162.72,162.92,162.57,162.92,4900.0,131.5899,131.7516,131.4686,131.7516,4900.0
2007-07-13 11:00:00,162.94,163.13,162.79,162.82,6300.0,131.7678,131.9215,131.6465,131.6708,6300.0
2007-07-13 11:05:00,162.78,162.96,162.78,162.9,2200.0,131.6384,131.784,131.6384,131.7355,2200.0
2007-07-13 11:10:00,162.8,162.91,162.8,162.87,2600.0,131.6546,131.7435,131.6546,131.7112,2600.0
2007-07-13 11:15:00,162.79,162.86,162.75,162.79,9800.0,131.6465,131.7031,131.6142,131.6465,9800.0
2007-07-13 11:20:00,162.79,162.93,162.63,162.93,1500.0,131.6465,131.7597,131.5171,131.7597,1500.0
2007-07-13 11:25:00,162.96,162.96,162.58,162.58,6200.0,131.784,131.784,131.4767,131.4767,6200.0
2007-07-13 11:30:00,162.58,162.59,162.36,162.44,4200.0,131.4767,131.4848,131.2988,131.3635,4200.0
2007-07-13 11:35:00,162.38,162.44,162.37,162.43,1400.0,131.3149,131.3635,131.3068,131.3554,1400.0
2007-07-13 11:40:00,162.37,162.44,162.34,162.44,1500.0,131.3068,131.3635,131.2826,131.3635,1500.0
2007-07-13 11:45:00,162.48,162.75,162.48,162.75,1500.0,131.3958,131.6142,131.3958,131.6142,1500.0
2007-07-13 11:50:00,162.75,162.82,162.74,162.77,5500.0,131.6142,131.6708,131.6061,131.6303,5500.0
2007-07-13 11:55:00,162.8,162.8,162.55,162.62,2300.0,131.6546,131.6546,131.4524,131.509,2300.0
2007-07-13 12:00:00,162.71,162.82,162.57,162.57,3400.0,131.5818,131.6708,131.4686,131.4686,3400.0
2007-07-13 12:05:00,162.62,162.77,162.57,162.77,3300.0,131.509,131.6303,131.4686,131.6303,3300.0
2007-07-13 12:10:00,162.87,163.0,162.87,162.91,2300.0,131.7112,131.8163,131.7112,131.7435,2300.0
2007-07-13 12:15:00,162.91,162.94,162.74,162.74,2200.0,131.7435,131.7678,131.6061,131.6061,2200.0
2007-07-13 12:20:00,162.74,162.77,162.56,162.56,4800.0,131.6061,131.6303,131.4605,131.4605,4800.0
2007-07-13 12:25:00,162.54,162.84,162.53,162.74,5100.0,131.4443,131.6869,131.4362,131.6061,5100.0
2007-07-13 12:30:00,162.71,162.76,162.66,162.73,1900.0,131.5818,131.6222,131.5414,131.598,1900.0
2007-07-13 12:35:00,162.72,162.99,162.72,162.99,4200.0,131.5899,131.8082,131.5899,131.8082,4200.0
2007-07-13 12:40:00,163.07,163.13,162.99,163.01,1500.0,131.8729,131.9215,131.8082,131.8244,1500.0
2007-07-13 12:45:00,163.0,163.06,162.98,163.06,2000.0,131.8163,131.8648,131.8001,131.8648,2000.0
2007-07-13 12:50:00,163.03,163.05,162.68,162.68,4100.0,131.8406,131.8568,131.5575,131.5575,4100.0
2007-07-13 12:55:00,162.71,162.88,162.71,162.81,3700.0,131.5818,131.7193,131.5818,131.6627,3700.0
2007-07-13 13:00:00,162.81,162.81,162.72,162.79,1800.0,131.6627,131.6627,131.5899,131.6465,1800.0
2007-07-13 13:05:00,162.79,162.79,162.65,162.71,4600.0,131.6465,131.6465,131.5333,131.5818,4600.0
2007-07-13 13:10:00,162.71,162.88,162.57,162.57,6100.0,131.5818,131.7193,131.4686,131.4686,6100.0
2007-07-13 13:15:00,162.47,162.56,162.39,162.56,3500.0,131.3877,131.4605,131.323,131.4605,3500.0
2007-07-13 13:20:00,162.44,162.73,162.41,162.66,5900.0,131.3635,131.598,131.3392,131.5414,5900.0
2007-07-13 13:25:00,162.66,163.03,162.66,162.76,7800.0,131.5414,131.8406,131.5414,131.6222,7800.0
2007-07-13 13:30:00,162.76,162.79,162.52,162.52,4300.0,131.6222,131.6465,131.4282,131.4282,4300.0
2007-07-13 13:35:00,162.51,162.83,162.51,162.83,5300.0,131.4201,131.6788,131.4201,131.6788,5300.0
2007-07-13 13:40:00,162.67,163.05,162.67,163.03,9300.0,131.5495,131.8568,131.5495,131.8406,9300.0
2007-07-13 13:45:00,163.07,163.09,162.87,162.87,2700.0,131.8729,131.8891,131.7112,131.7112,2700.0
2007-07-13 13:50:00,162.93,162.95,162.78,162.78,1400.0,131.7597,131.7759,131.6384,131.6384,1400.0
2007-07-13 13:55:00,162.87,163.01,162.78,162.96,5600.0,131.7112,131.8244,131.6384,131.784,5600.0
2007-07-13 14:00:00,162.95,162.99,162.91,162.99,2300.0,131.7759,131.8082,131.7435,131.8082,2300.0
2007-07-13 14:05:00,162.92,162.95,162.78,162.84,2500.0,131.7516,131.7759,131.6384,131.6869,2500.0
2007-07-13 14:10:00,162.88,163.22,162.88,163.0,8100.0,131.7193,131.9942,131.7193,131.8163,8100.0
2007-07-13 14:15:00,162.99,163.02,162.86,163.01,2500.0,131.8082,131.8325,131.7031,131.8244,2500.0
2007-07-13 14:20:00,163.02,163.13,162.9,162.9,5000.0,131.8325,131.9215,131.7355,131.7355,5000.0
2007-07-13 14:25:00,162.88,163.36,162.88,163.01,8200.0,131.7193,132.1075,131.7193,131.8244,8200.0
2007-07-13 14:30:00,162.91,162.95,162.85,162.95,3200.0,131.7435,131.7759,131.695,131.7759,3200.0
2007-07-13 14:35:00,162.94,163.2,162.92,163.07,2800.0,131.7678,131.9781,131.7516,131.8729,2800.0
2007-07-13 14:40:00,163.14,163.7,163.12,163.62,8700.0,131.9295,132.3824,131.9134,132.3177,8700.0
2007-07-13 14:45:00,163.6,163.7,163.55,163.57,3600.0,132.3015,132.3824,132.2611,132.2773,3600.0
2007-07-13 14:50:00,163.47,163.87,163.47,163.71,2800.0,132.1964,132.5199,132.1964,132.3905,2800.0
2007-07-13 14:55:00,163.78,163.98,163.68,163.74,5700.0,132.4471,132.6088,132.3662,132.4148,5700.0
2007-07-13 15:00:00,163.74,163.78,163.53,163.53,4800.0,132.4148,132.4471,132.2449,132.2449,4800.0
2007-07-13 15:05:00,163.54,163.72,163.54,163.61,4300.0,132.253,132.3986,132.253,132.3096,4300.0
2007-07-13 15:10:00,163.61,163.62,163.38,163.38,6100.0,132.3096,132.3177,132.1236,132.1236,6100.0
2007-07-13 15:15:00,163.34,163.46,163.2,163.4,2800.0,132.0913,132.1883,131.9781,132.1398,2800.0
2007-07-13 15:20:00,163.38,163.43,163.29,163.31,6000.0,132.1236,132.1641,132.0508,132.067,6000.0
2007-07-13 15:25:00,163.33,163.44,163.28,163.37,3400.0,132.0832,132.1721,132.0428,132.1155,3400.0
2007-07-13 15:30:00,163.37,163.46,163.28,163.28,3400.0,132.1155,132.1883,132.0428,132.0428,3400.0
2007-07-13 15:35:00,163.28,163.36,163.21,163.32,3900.0,132.0428,132.1075,131.9861,132.0751,3900.0
2007-07-13 15:40:00,163.32,163.56,163.32,163.43,4300.0,132.0751,132.2692,132.0751,132.1641,4300.0
2007-07-13 15:45:00,163.39,163.41,163.23,163.24,4000.0,132.1317,132.1479,132.0023,132.0104,4000.0
2007-07-13 15:50:00,163.33,163.62,163.33,163.36,7500.0,132.0832,132.3177,132.0832,132.1075,7500.0
2007-07-13 15:55:00,163.36,163.45,163.19,163.4,9200.0,132.1075,132.1802,131.97,132.1398,9200.0
2007-07-16 09:30:00,163.31,164.27,163.31,163.71,6200.0,132.067,132.8434,132.067,132.3905,6200.0
2007-07-16 09:35:00,163.87,164.13,163.87,163.91,1600.0,132.5199,132.7301,132.5199,132.5522,1600.0
2007-07-16 09:40:00,163.93,164.59,163.84,164.28,5400.0,132.5684,133.1021,132.4956,132.8514,5400.0
2007-07-16 09:45:00,164.1,164.17,163.8,163.95,7900.0,132.7059,132.7625,132.4633,132.5846,7900.0
2007-07-16 09:50:00,163.86,164.19,163.49,163.66,5100.0,132.5118,132.7787,132.2126,132.3501,5100.0
2007-07-16 09:55:00,163.49,163.6,163.06,163.49,5300.0,132.2126,132.3015,131.8648,132.2126,5300.0
2007-07-16 10:00:00,163.27,163.27,162.95,163.0,5600.0,132.0347,132.0347,131.7759,131.8163,5600.0
2007-07-16 10:05:00,162.94,162.94,162.37,162.51,9000.0,131.7678,131.7678,131.3068,131.4201,9000.0
2007-07-16 10:10:00,162.53,162.53,161.62,161.7,7800.0,131.4362,131.4362,130.7003,130.765,7800.0
2007-07-16 10:15:00,161.85,161.87,161.7,161.87,5400.0,130.8863,130.9025,130.765,130.9025,5400.0
2007-07-16 10:20:00,161.9,162.2,161.9,161.9,6000.0,130.9268,131.1694,130.9268,130.9268,6000.0
2007-07-16 10:25:00,161.89,162.12,161.73,161.96,4600.0,130.9187,131.1047,130.7893,130.9753,4600.0
2007-07-16 10:30:00,162.02,162.52,161.88,162.32,8000.0,131.0238,131.4282,130.9106,131.2664,8000.0
2007-07-16 10:35:00,162.34,162.69,162.34,162.64,3000.0,131.2826,131.5656,131.2826,131.5252,3000.0
2007-07-16 10:40:00,162.66,162.93,162.49,162.93,3900.0,131.5414,131.7597,131.4039,131.7597,3900.0
2007-07-16 10:45:00,162.92,163.0,162.74,162.87,2400.0,131.7516,131.8163,131.6061,131.7112,2400.0
2007-07-16 10:50:00,162.62,162.77,162.62,162.77,1000.0,131.509,131.6303,131.509,131.6303,1000.0
2007-07-16 10:55:00,162.79,162.96,162.73,162.73,1800.0,131.6465,131.784,131.598,131.598,1800.0
2007-07-16 11:00:00,162.64,162.64,162.34,162.6,2400.0,131.5252,131.5252,131.2826,131.4928,2400.0
2007-07-16 11:05:00,162.64,162.7,162.52,162.67,1500.0,131.5252,131.5737,131.4282,131.5495,1500.0
2007-07-16 11:10:00,162.68,162.68,162.59,162.61,1100.0,131.5575,131.5575,131.4848,131.5009,1100.0
2007-07-16 11:15:00,162.62,162.81,162.46,162.79,4700.0,131.509,131.6627,131.3796,131.6465,4700.0
2007-07-16 11:20:00,162.79,162.83,162.73,162.83,2300.0,131.6465,131.6788,131.598,131.6788,2300.0
2007-07-16 11:25:00,162.75,162.83,162.56,162.83,1500.0,131.6142,131.6788,131.4605,131.6788,1500.0
2007-07-16 11:30:00,162.94,163.3,162.88,163.07,6400.0,131.7678,132.0589,131.7193,131.8729,6400.0
2007-07-16 11:35:00,162.84,163.52,162.83,163.35,10000.0,131.6869,132.2368,131.6788,132.0994,10000.0
2007-07-16 11:40:00,163.3,163.31,162.91,162.93,10700.0,132.0589,132.067,131.7435,131.7597,10700.0
2007-07-16 11:45:00,162.93,163.3,162.93,163.18,2400.0,131.7597,132.0589,131.7597,131.9619,2400.0
2007-07-16 11:50:00,163.19,163.48,163.03,163.26,14500.0,131.97,132.2045,131.8406,132.0266,14500.0
2007-07-16 11:55:00,163.3,163.45,163.17,163.45,2600.0,132.0589,132.1802,131.9538,132.1802,2600.0
2007-07-16 12:00:00,163.39,163.39,163.2,163.35,2700.0,132.1317,132.1317,131.9781,132.0994,2700.0
2007-07-16 12:05:00,163.32,163.45,163.1,163.35,2700.0,132.0751,132.1802,131.8972,132.0994,2700.0
2007-07-16 12:10:00,163.43,163.43,163.11,163.24,3200.0,132.1641,132.1641,131.9053,132.0104,3200.0
2007-07-16 12:15:00,163.21,163.3,163.01,163.01,3900.0,131.9861,132.0589,131.8244,131.8244,3900.0
2007-07-16 12:20:00,162.98,163.2,162.81,162.89,7200.0,131.8001,131.9781,131.6627,131.7274,7200.0
2007-07-16 12:25:00,162.8,162.81,162.33,162.49,3100.0,131.6546,131.6627,131.2745,131.4039,3100.0
2007-07-16 12:30:00,162.42,162.43,162.27,162.27,1300.0,131.3473,131.3554,131.226,131.226,1300.0
2007-07-16 12:35:00,162.21,162.6,162.19,162.55,1800.0,131.1775,131.4928,131.1613,131.4524,1800.0
2007-07-16 12:40:00,162.48,162.52,162.37,162.37,1900.0,131.3958,131.4282,131.3068,131.3068,1900.0
2007-07-16 12:45:00,162.5,162.73,162.5,162.7,1400.0,131.412,131.598,131.412,131.5737,1400.0
2007-07-16 12:50:00,162.64,162.64,162.55,162.55,2900.0,131.5252,131.5252,131.4524,131.4524,2900.0
2007-07-16 12:55:00,162.49,162.49,162.38,162.38,900.0,131.4039,131.4039,131.3149,131.3149,900.0
2007-07-16 13:00:00,162.38,162.45,162.38,162.45,1800.0,131.3149,131.3715,131.3149,131.3715,1800.0
2007-07-16 13:05:00,162.48,162.48,161.9,161.91,3100.0,131.3958,131.3958,130.9268,130.9349,3100.0
2007-07-16 13:10:00,161.85,161.86,161.7,161.78,2000.0,130.8863,130.8944,130.765,130.8297,2000.0
2007-07-16 13:15:00,161.69,161.7,161.32,161.6,4900.0,130.7569,130.765,130.4577,130.6842,4900.0
2007-07-16 13:20:00,161.59,161.7,161.59,161.7,1900.0,130.6761,130.765,130.6761,130.765,1900.0
2007-07-16 13:25:00,161.75,161.81,161.7,161.73,1100.0,130.8055,130.854,130.765,130.7893,1100.0
2007-07-16 13:30:00,161.65,161.72,161.62,161.67,1000.0,130.7246,130.7812,130.7003,130.7408,1000.0
2007-07-16 13:35:00,161.52,161.55,161.45,161.55,1500.0,130.6195,130.6437,130.5629,130.6437,1500.0
2007-07-16 13:40:00,161.61,161.67,161.61,161.67,500.0,130.6922,130.7408,130.6922,130.7408,500.0
2007-07-16 13:45:00,161.71,161.84,161.71,161.79,1500.0,130.7731,130.8782,130.7731,130.8378,1500.0
2007-07-16 13:50:00,161.78,161.82,161.75,161.75,900.0,130.8297,130.8621,130.8055,130.8055,900.0
2007-07-16 13:55:00,161.63,161.63,161.12,161.24,6200.0,130.7084,130.7084,130.296,130.393,6200.0
2007-07-16 14:00:00,161.21,161.3,161.05,161.05,3000.0,130.3688,130.4416,130.2394,130.2394,3000.0
2007-07-16 14:05:00,161.19,161.41,161.05,161.4,2800.0,130.3526,130.5305,130.2394,130.5224,2800.0
2007-07-16 14:10:00,161.41,161.41,161.15,161.15,5100.0,130.5305,130.5305,130.3202,130.3202,5100.0
2007-07-16 14:15:00,161.18,161.25,161.15,161.21,2600.0,130.3445,130.4011,130.3202,130.3688,2600.0
2007-07-16 14:20:00,161.18,161.18,161.01,161.08,2100.0,130.3445,130.3445,130.207,130.2636,2100.0
2007-07-16 14:25:00,161.13,161.26,161.1,161.2,7000.0,130.3041,130.4092,130.2798,130.3607,7000.0
2007-07-16 14:30:00,161.18,161.25,161.05,161.19,6300.0,130.3445,130.4011,130.2394,130.3526,6300.0
2007-07-16 14:35:00,161.2,161.22,160.91,161.01,7200.0,130.3607,130.3769,130.1262,130.207,7200.0
2007-07-16 14:40:00,161.01,161.22,161.01,161.03,3400.0,130.207,130.3769,130.207,130.2232,3400.0
2007-07-16 14:45:00,161.05,161.21,160.9,160.94,5900.0,130.2394,130.3688,130.1181,130.1504,5900.0
2007-07-16 14:50:00,160.95,160.98,160.75,160.87,3700.0,130.1585,130.1828,129.9968,130.0938,3700.0
2007-07-16 14:55:00,160.88,161.0,160.83,160.92,5600.0,130.1019,130.1989,130.0615,130.1343,5600.0
2007-07-16 15:00:00,160.94,161.0,160.81,161.0,6600.0,130.1504,130.1989,130.0453,130.1989,6600.0
2007-07-16 15:05:00,160.95,161.0,160.92,161.0,3600.0,130.1585,130.1989,130.1343,130.1989,3600.0
2007-07-16 15:10:00,160.99,161.0,160.91,160.96,7700.0,130.1909,130.1989,130.1262,130.1666,7700.0
2007-07-16 15:15:00,160.99,161.01,160.9,160.93,6900.0,130.1909,130.207,130.1181,130.1423,6900.0
2007-07-16 15:20:00,160.95,161.03,160.93,160.97,8000.0,130.1585,130.2232,130.1423,130.1747,8000.0
2007-07-16 15:25:00,160.94,160.99,160.73,160.76,7200.0,130.1504,130.1909,129.9806,130.0049,7200.0
2007-07-16 15:30:00,160.75,160.77,160.58,160.69,8600.0,129.9968,130.0129,129.8593,129.9483,8600.0
2007-07-16 15:35:00,160.73,160.74,160.31,160.31,7900.0,129.9806,129.9887,129.6409,129.6409,7900.0
2007-07-16 15:40:00,160.28,160.33,159.93,160.2,13300.0,129.6167,129.6571,129.3336,129.552,13300.0
2007-07-16 15:45:00,160.14,160.37,160.14,160.37,6000.0,129.5035,129.6895,129.5035,129.6895,6000.0
2007-07-16 15:50:00,160.36,160.42,160.17,160.24,18200.0,129.6814,129.7299,129.5277,129.5843,18200.0
2007-07-16 15:55:00,160.21,160.33,160.04,160.33,16200.0,129.5601,129.6571,129.4226,129.6571,16200.0
2007-07-17 09:30:00,161.18,161.98,160.62,161.32,3000.0,130.3445,130.9915,129.8916,130.4577,3000.0
2007-07-17 09:35:00,161.25,161.25,160.09,160.12,4700.0,130.4011,130.4011,129.463,129.4873,4700.0
2007-07-17 09:40:00,160.2,161.0,160.09,160.91,5700.0,129.552,130.1989,129.463,130.1262,5700.0
2007-07-17 09:45:00,161.0,161.18,160.67,160.95,5500.0,130.1989,130.3445,129.9321,130.1585,5500.0
2007-07-17 09:50:00,161.0,161.1,160.48,160.6,4100.0,130.1989,130.2798,129.7784,129.8755,4100.0
2007-07-17 09:55:00,160.63,160.97,160.59,160.87,1300.0,129.8997,130.1747,129.8674,130.0938,1300.0
2007-07-17 10:00:00,160.95,160.99,160.75,160.8,2000.0,130.1585,130.1909,129.9968,130.0372,2000.0
2007-07-17 10:05:00,160.69,160.91,160.68,160.89,5500.0,129.9483,130.1262,129.9402,130.11,5500.0
2007-07-17 10:10:00,160.97,161.11,160.89,160.89,5600.0,130.1747,130.2879,130.11,130.11,5600.0
2007-07-17 10:15:00,160.89,161.06,160.87,160.99,6500.0,130.11,130.2475,130.0938,130.1909,6500.0
2007-07-17 10:20:00,161.0,161.02,160.92,160.92,2500.0,130.1989,130.2151,130.1343,130.1343,2500.0
2007-07-17 10:25:00,160.96,161.13,160.96,161.11,6200.0,130.1666,130.3041,130.1666,130.2879,6200.0
2007-07-17 10:30:00,161.05,161.16,160.92,161.09,6400.0,130.2394,130.3283,130.1343,130.2717,6400.0
2007-07-17 10:35:00,161.1,161.1,160.96,160.99,1800.0,130.2798,130.2798,130.1666,130.1909,1800.0
2007-07-17 10:40:00,161.0,161.01,160.92,160.99,2900.0,130.1989,130.207,130.1343,130.1909,2900.0
2007-07-17 10:45:00,160.92,161.02,160.9,160.9,4400.0,130.1343,130.2151,130.1181,130.1181,4400.0
2007-07-17 10:50:00,160.97,161.07,160.97,161.01,3100.0,130.1747,130.2556,130.1747,130.207,3100.0
2007-07-17 10:55:00,161.03,161.09,160.91,161.0,3500.0,130.2232,130.2717,130.1262,130.1989,3500.0
2007-07-17 11:00:00,161.0,161.01,160.61,161.0,3700.0,130.1989,130.207,129.8836,130.1989,3700.0
2007-07-17 11:05:00,160.99,161.17,160.99,161.17,1300.0,130.1909,130.3364,130.1909,130.3364,1300.0
2007-07-17 11:10:00,161.11,161.26,160.95,161.04,3200.0,130.2879,130.4092,130.1585,130.2313,3200.0
2007-07-17 11:15:00,161.18,161.2,160.9,161.19,3200.0,130.3445,130.3607,130.1181,130.3526,3200.0
2007-07-17 11:20:00,161.1,161.47,161.0,161.47,4800.0,130.2798,130.579,130.1989,130.579,4800.0
2007-07-17 11:25:00,161.46,161.85,161.43,161.85,4900.0,130.5709,130.8863,130.5467,130.8863,4900.0
2007-07-17 11:30:00,161.86,161.93,161.74,161.75,6900.0,130.8944,130.951,130.7974,130.8055,6900.0
2007-07-17 11:35:00,161.74,161.81,161.17,161.5,15500.0,130.7974,130.854,130.3364,130.6033,15500.0
2007-07-17 11:40:00,161.62,161.69,161.15,161.19,13700.0,130.7003,130.7569,130.3202,130.3526,13700.0
2007-07-17 11:45:00,161.23,161.39,161.03,161.12,4000.0,130.3849,130.5143,130.2232,130.296,4000.0
2007-07-17 11:50:00,161.09,161.11,160.7,160.95,5000.0,130.2717,130.2879,129.9563,130.1585,5000.0
2007-07-17 11:55:00,160.89,160.98,160.76,160.98,5800.0,130.11,130.1828,130.0049,130.1828,5800.0
2007-07-17 12:00:00,160.97,161.14,160.94,161.14,4300.0,130.1747,130.3122,130.1504,130.3122,4300.0
2007-07-17 12:05:00,161.21,161.5,161.21,161.37,2500.0,130.3688,130.6033,130.3688,130.4982,2500.0
2007-07-17 12:10:00,161.38,161.5,161.34,161.38,1900.0,130.5062,130.6033,130.4739,130.5062,1900.0
2007-07-17 12:15:00,161.41,161.45,160.97,161.07,12200.0,130.5305,130.5629,130.1747,130.2556,12200.0
2007-07-17 12:20:00,161.01,161.17,160.97,161.17,3600.0,130.207,130.3364,130.1747,130.3364,3600.0
2007-07-17 12:25:00,161.07,161.11,160.93,160.93,1200.0,130.2556,130.2879,130.1423,130.1423,1200.0
2007-07-17 12:30:00,160.92,160.92,160.69,160.84,4100.0,130.1343,130.1343,129.9483,130.0696,4100.0
2007-07-17 12:35:00,160.82,161.0,160.73,160.78,4300.0,130.0534,130.1989,129.9806,130.021,4300.0
2007-07-17 12:40:00,160.73,160.87,160.73,160.82,800.0,129.9806,130.0938,129.9806,130.0534,800.0
2007-07-17 12:45:00,160.89,160.9,160.82,160.82,700.0,130.11,130.1181,130.0534,130.0534,700.0
2007-07-17 12:50:00,160.8,160.89,160.79,160.85,1000.0,130.0372,130.11,130.0291,130.0776,1000.0
2007-07-17 12:55:00,160.9,160.98,160.86,160.88,2200.0,130.1181,130.1828,130.0857,130.1019,2200.0
2007-07-17 13:00:00,160.85,161.0,160.72,160.99,3700.0,130.0776,130.1989,129.9725,130.1909,3700.0
2007-07-17 13:05:00,160.95,161.09,160.76,160.83,5000.0,130.1585,130.2717,130.0049,130.0615,5000.0
2007-07-17 13:10:00,160.8,160.99,160.8,160.86,2000.0,130.0372,130.1909,130.0372,130.0857,2000.0
2007-07-17 13:15:00,160.87,160.88,160.76,160.88,1300.0,130.0938,130.1019,130.0049,130.1019,1300.0
2007-07-17 13:20:00,160.82,160.88,160.52,160.52,3400.0,130.0534,130.1019,129.8108,129.8108,3400.0
2007-07-17 13:25:00,160.55,160.65,160.47,160.47,1400.0,129.835,129.9159,129.7703,129.7703,1400.0
2007-07-17 13:30:00,160.42,160.66,160.4,160.66,1600.0,129.7299,129.924,129.7137,129.924,1600.0
2007-07-17 13:35:00,160.72,161.0,160.58,160.58,8400.0,129.9725,130.1989,129.8593,129.8593,8400.0
2007-07-17 13:40:00,160.59,160.63,160.55,160.59,1500.0,129.8674,129.8997,129.835,129.8674,1500.0
2007-07-17 13:45:00,160.61,160.66,160.57,160.62,1400.0,129.8836,129.924,129.8512,129.8916,1400.0
2007-07-17 13:50:00,160.5,160.61,160.47,160.55,4000.0,129.7946,129.8836,129.7703,129.835,4000.0
2007-07-17 13:55:00,160.53,160.53,160.21,160.27,2500.0,129.8189,129.8189,129.5601,129.6086,2500.0
2007-07-17 14:00:00,160.31,160.5,160.1,160.39,8000.0,129.6409,129.7946,129.4711,129.7056,8000.0
2007-07-17 14:05:00,160.43,160.62,160.35,160.42,2900.0,129.738,129.8916,129.6733,129.7299,2900.0
2007-07-17 14:10:00,160.3,160.38,160.19,160.31,5400.0,129.6329,129.6976,129.5439,129.6409,5400.0
2007-07-17 14:15:00,160.31,160.44,160.17,160.36,3600.0,129.6409,129.7461,129.5277,129.6814,3600.0
2007-07-17 14:20:00,160.3,160.76,160.3,160.62,3000.0,129.6329,130.0049,129.6329,129.8916,3000.0
2007-07-17 14:25:00,160.62,160.67,160.48,160.65,1500.0,129.8916,129.9321,129.7784,129.9159,1500.0
2007-07-17 14:30:00,160.68,160.81,160.6,160.65,3600.0,129.9402,130.0453,129.8755,129.9159,3600.0
2007-07-17 14:35:00,160.67,160.76,160.47,160.47,5300.0,129.9321,130.0049,129.7703,129.7703,5300.0
2007-07-17 14:40:00,160.54,160.6,160.5,160.5,1800.0,129.8269,129.8755,129.7946,129.7946,1800.0
2007-07-17 14:45:00,160.59,160.6,160.37,160.37,5600.0,129.8674,129.8755,129.6895,129.6895,5600.0
2007-07-17 14:50:00,160.4,160.5,160.4,160.5,4200.0,129.7137,129.7946,129.7137,129.7946,4200.0
2007-07-17 14:55:00,160.47,160.51,160.46,160.5,3800.0,129.7703,129.8027,129.7623,129.7946,3800.0
2007-07-17 15:00:00,160.48,160.54,160.44,160.51,4700.0,129.7784,129.8269,129.7461,129.8027,4700.0
2007-07-17 15:05:00,160.51,160.62,160.47,160.5,2800.0,129.8027,129.8916,129.7703,129.7946,2800.0
2007-07-17 15:10:00,160.47,160.52,160.41,160.41,3900.0,129.7703,129.8108,129.7218,129.7218,3900.0
2007-07-17 15:15:00,160.45,160.54,160.45,160.54,2600.0,129.7542,129.8269,129.7542,129.8269,2600.0
2007-07-17 15:20:00,160.54,160.54,160.31,160.4,10900.0,129.8269,129.8269,129.6409,129.7137,10900.0
2007-07-17 15:25:00,160.4,160.42,160.2,160.3,7400.0,129.7137,129.7299,129.552,129.6329,7400.0
2007-07-17 15:30:00,160.26,160.27,160.19,160.2,2900.0,129.6005,129.6086,129.5439,129.552,2900.0
2007-07-17 15:35:00,160.19,160.21,160.06,160.17,3500.0,129.5439,129.5601,129.4388,129.5277,3500.0
2007-07-17 15:40:00,160.09,160.16,159.62,159.78,11700.0,129.463,129.5196,129.083,129.2123,11700.0
2007-07-17 15:45:00,159.77,160.4,159.77,160.4,12800.0,129.2043,129.7137,129.2043,129.7137,12800.0
2007-07-17 15:50:00,160.43,160.43,160.03,160.14,6000.0,129.738,129.738,129.4145,129.5035,6000.0
2007-07-17 15:55:00,160.13,160.13,159.9,160.11,5300.0,129.4954,129.4954,129.3094,129.4792,5300.0
2007-07-18 09:30:00,159.0,159.32,158.66,158.66,4400.0,128.5816,128.8403,128.3066,128.3066,4400.0
2007-07-18 09:35:00,158.63,158.69,158.55,158.69,1000.0,128.2824,128.3309,128.2177,128.3309,1000.0
2007-07-18 09:40:00,158.69,159.69,158.69,159.69,4100.0,128.3309,129.1396,128.3309,129.1396,4100.0
2007-07-18 09:45:00,159.59,160.07,159.45,160.07,2400.0,129.0587,129.4469,128.9455,129.4469,2400.0
2007-07-18 09:50:00,160.12,160.26,159.85,159.85,3300.0,129.4873,129.6005,129.269,129.269,3300.0
2007-07-18 09:55:00,159.92,160.04,159.79,159.92,5700.0,129.3256,129.4226,129.2204,129.3256,5700.0
2007-07-18 10:00:00,160.0,160.31,159.66,159.77,6500.0,129.3903,129.6409,129.1153,129.2043,6500.0
2007-07-18 10:05:00,159.79,160.19,159.68,159.92,7900.0,129.2204,129.5439,129.1315,129.3256,7900.0
2007-07-18 10:10:00,159.83,160.02,159.77,160.0,18400.0,129.2528,129.4064,129.2043,129.3903,18400.0
2007-07-18 10:15:00,160.0,160.14,159.74,160.0,14900.0,129.3903,129.5035,129.18,129.3903,14900.0
2007-07-18 10:20:00,160.0,160.0,159.79,159.97,9500.0,129.3903,129.3903,129.2204,129.366,9500.0
2007-07-18 10:25:00,159.99,160.8,159.99,160.72,8300.0,129.3822,130.0372,129.3822,129.9725,8300.0
2007-07-18 10:30:00,160.74,161.05,160.6,160.74,12000.0,129.9887,130.2394,129.8755,129.9887,12000.0
2007-07-18 10:35:00,160.75,160.78,160.61,160.75,11300.0,129.9968,130.021,129.8836,129.9968,11300.0
2007-07-18 10:40:00,160.75,160.75,160.08,160.08,6400.0,129.9968,129.9968,129.455,129.455,6400.0
2007-07-18 10:45:00,160.21,160.21,159.34,159.37,6900.0,129.5601,129.5601,128.8565,128.8808,6900.0
2007-07-18 10:50:00,159.42,159.55,159.4,159.55,1800.0,128.9212,129.0263,128.905,129.0263,1800.0
2007-07-18 10:55:00,159.7,159.93,159.7,159.7,1300.0,129.1476,129.3336,129.1476,129.1476,1300.0
2007-07-18 11:00:00,159.67,160.0,159.67,160.0,6000.0,129.1234,129.3903,129.1234,129.3903,6000.0
2007-07-18 11:05:00,160.0,160.04,159.98,160.0,2700.0,129.3903,129.4226,129.3741,129.3903,2700.0
2007-07-18 11:10:00,159.9,160.0,159.82,160.0,1800.0,129.3094,129.3903,129.2447,129.3903,1800.0
2007-07-18 11:15:00,159.98,160.0,159.8,159.8,2600.0,129.3741,129.3903,129.2285,129.2285,2600.0
2007-07-18 11:20:00,159.96,159.96,159.67,159.7,5700.0,129.3579,129.3579,129.1234,129.1476,5700.0
2007-07-18 11:25:00,159.71,159.87,159.62,159.65,3500.0,129.1557,129.2851,129.083,129.1072,3500.0
2007-07-18 11:30:00,159.75,159.79,159.5,159.73,2900.0,129.1881,129.2204,128.9859,129.1719,2900.0
2007-07-18 11:35:00,159.6,159.89,159.25,159.6,4700.0,129.0668,129.3013,128.7837,129.0668,4700.0
2007-07-18 11:40:00,159.68,159.76,159.29,159.29,4000.0,129.1315,129.1962,128.8161,128.8161,4000.0
2007-07-18 11:45:00,159.18,159.3,159.05,159.05,1300.0,128.7271,128.8242,128.622,128.622,1300.0
2007-07-18 11:50:00,159.11,159.11,158.63,158.72,3700.0,128.6705,128.6705,128.2824,128.3551,3700.0
2007-07-18 11:55:00,158.82,158.94,158.71,158.71,500.0,128.436,128.533,128.347,128.347,500.0
2007-07-18 12:00:00,158.61,158.66,158.44,158.6,3600.0,128.2662,128.3066,128.1287,128.2581,3600.0
2007-07-18 12:05:00,158.6,158.96,158.58,158.96,1900.0,128.2581,128.5492,128.2419,128.5492,1900.0
2007-07-18 12:10:00,158.71,158.88,158.71,158.84,2400.0,128.347,128.4845,128.347,128.4522,2400.0
2007-07-18 12:15:00,158.78,158.87,158.24,158.36,2500.0,128.4037,128.4764,127.967,128.064,2500.0
2007-07-18 12:20:00,158.36,158.37,157.62,157.8,5200.0,128.064,128.0721,127.4656,127.6111,5200.0
2007-07-18 12:25:00,157.8,158.11,157.8,157.88,2300.0,127.6111,127.8618,127.6111,127.6758,2300.0
2007-07-18 12:30:00,157.86,158.21,157.71,158.13,3300.0,127.6597,127.9427,127.5384,127.878,3300.0
2007-07-18 12:35:00,158.37,158.74,158.37,158.61,3500.0,128.0721,128.3713,128.0721,128.2662,3500.0
2007-07-18 12:40:00,158.59,158.67,158.5,158.67,900.0,128.25,128.3147,128.1772,128.3147,900.0
2007-07-18 12:45:00,158.67,159.2,158.67,159.2,1900.0,128.3147,128.7433,128.3147,128.7433,1900.0
2007-07-18 12:50:00,159.17,159.34,159.17,159.18,1400.0,128.719,128.8565,128.719,128.7271,1400.0
2007-07-18 12:55:00,159.18,159.35,159.17,159.35,1600.0,128.7271,128.8646,128.719,128.8646,1600.0
2007-07-18 13:00:00,159.42,159.57,159.23,159.24,2700.0,128.9212,129.0425,128.7676,128.7757,2700.0
2007-07-18 13:05:00,159.29,159.36,159.04,159.04,1500.0,128.8161,128.8727,128.6139,128.6139,1500.0
2007-07-18 13:10:00,158.95,159.0,158.71,158.9,3800.0,128.5411,128.5816,128.347,128.5007,3800.0
2007-07-18 13:15:00,159.0,159.28,158.9,158.9,2900.0,128.5816,128.808,128.5007,128.5007,2900.0
2007-07-18 13:20:00,158.88,159.21,158.79,158.94,9600.0,128.4845,128.7514,128.4117,128.533,9600.0
2007-07-18 13:25:00,158.97,159.17,158.97,159.17,2700.0,128.5573,128.719,128.5573,128.719,2700.0
2007-07-18 13:30:00,159.16,159.36,159.16,159.25,1800.0,128.711,128.8727,128.711,128.7837,1800.0
2007-07-18 13:35:00,159.37,159.57,159.33,159.48,2000.0,128.8808,129.0425,128.8484,128.9697,2000.0
2007-07-18 13:40:00,159.51,159.77,159.51,159.77,5200.0,128.994,129.2043,128.994,129.2043,5200.0
2007-07-18 13:45:00,159.79,159.79,159.55,159.55,2400.0,129.2204,129.2204,129.0263,129.0263,2400.0
2007-07-18 13:50:00,159.65,159.65,159.09,159.2,3100.0,129.1072,129.1072,128.6543,128.7433,3100.0
2007-07-18 13:55:00,159.25,159.3,159.14,159.3,2400.0,128.7837,128.8242,128.6948,128.8242,2400.0
2007-07-18 14:00:00,159.5,159.66,159.38,159.65,1700.0,128.9859,129.1153,128.8889,129.1072,1700.0
2007-07-18 14:05:00,159.58,159.74,159.58,159.74,2900.0,129.0506,129.18,129.0506,129.18,2900.0
2007-07-18 14:10:00,159.74,159.76,159.63,159.63,3600.0,129.18,129.1962,129.091,129.091,3600.0
2007-07-18 14:15:00,159.61,159.73,159.43,159.43,2700.0,129.0749,129.1719,128.9293,128.9293,2700.0
2007-07-18 14:20:00,159.55,159.55,159.24,159.46,2100.0,129.0263,129.0263,128.7757,128.9536,2100.0
2007-07-18 14:25:00,159.49,159.67,159.27,159.61,4600.0,128.9778,129.1234,128.7999,129.0749,4600.0
2007-07-18 14:30:00,159.6,159.74,159.55,159.74,4200.0,129.0668,129.18,129.0263,129.18,4200.0
2007-07-18 14:35:00,159.77,159.78,159.11,159.3,12800.0,129.2043,129.2123,128.6705,128.8242,12800.0
2007-07-18 14:40:00,159.31,159.56,159.19,159.53,1900.0,128.8323,129.0344,128.7352,129.0102,1900.0
2007-07-18 14:45:00,159.37,159.79,159.34,159.7,3700.0,128.8808,129.2204,128.8565,129.1476,3700.0
2007-07-18 14:50:00,159.59,159.7,159.34,159.34,10800.0,129.0587,129.1476,128.8565,128.8565,10800.0
2007-07-18 14:55:00,159.39,159.46,159.09,159.09,8600.0,128.897,128.9536,128.6543,128.6543,8600.0
2007-07-18 15:00:00,159.03,159.17,158.87,158.91,8000.0,128.6058,128.719,128.4764,128.5088,8000.0
2007-07-18 15:05:00,158.97,159.16,158.9,159.02,9900.0,128.5573,128.711,128.5007,128.5977,9900.0
2007-07-18 15:10:00,158.97,159.05,158.6,158.72,16500.0,128.5573,128.622,128.2581,128.3551,16500.0
2007-07-18 15:15:00,158.67,159.12,158.67,158.85,11200.0,128.3147,128.6786,128.3147,128.4603,11200.0
2007-07-18 15:20:00,158.86,158.94,158.73,158.85,10200.0,128.4684,128.533,128.3632,128.4603,10200.0
2007-07-18 15:25:00,158.87,159.04,158.74,158.8,8800.0,128.4764,128.6139,128.3713,128.4198,8800.0
2007-07-18 15:30:00,158.81,159.11,158.8,159.03,17000.0,128.4279,128.6705,128.4198,128.6058,17000.0
2007-07-18 15:35:00,159.03,159.24,158.77,158.77,41300.0,128.6058,128.7757,128.3956,128.3956,41300.0
2007-07-18 15:40:00,158.72,159.0,158.22,158.97,15400.0,128.3551,128.5816,127.9508,128.5573,15400.0
2007-07-18 15:45:00,158.9,159.06,158.76,158.94,17800.0,128.5007,128.6301,128.3875,128.533,17800.0
2007-07-18 15:50:00,158.93,159.15,158.9,158.94,26900.0,128.525,128.7029,128.5007,128.533,26900.0
2007-07-18 15:55:00,158.91,159.13,158.86,158.95,24800.0,128.5088,128.6867,128.4684,128.5411,24800.0
2007-07-19 09:30:00,156.08,156.64,154.0,155.0,39900.0,126.2202,126.6731,124.5381,125.3468,39900.0
2007-07-19 09:35:00,155.0,156.1,154.47,156.1,73800.0,125.3468,126.2364,124.9182,126.2364,73800.0
2007-07-19 09:40:00,156.1,157.02,155.64,156.38,110900.0,126.2364,126.9804,125.8644,126.4628,110900.0
2007-07-19 09:45:00,156.36,157.44,156.19,157.39,42600.0,126.4466,127.32,126.3092,127.2796,42600.0
2007-07-19 09:50:00,157.33,157.34,156.5,156.56,66000.0,127.2311,127.2391,126.5598,126.6084,66000.0
2007-07-19 09:55:00,156.52,157.09,156.3,157.03,41000.0,126.576,127.037,126.3981,126.9884,41000.0
2007-07-19 10:00:00,157.03,157.24,156.88,156.99,28400.0,126.9884,127.1583,126.8671,126.9561,28400.0
2007-07-19 10:05:00,156.98,157.71,156.5,157.66,58000.0,126.948,127.5384,126.5598,127.4979,58000.0
2007-07-19 10:10:00,157.67,157.73,156.5,156.87,66400.0,127.506,127.5545,126.5598,126.8591,66400.0
2007-07-19 10:15:00,156.89,156.96,156.2,156.2,7900.0,126.8752,126.9318,126.3172,126.3172,7900.0
2007-07-19 10:20:00,156.3,156.3,155.11,155.29,17800.0,126.3981,126.3981,125.4358,125.5813,17800.0
2007-07-19 10:25:00,155.3,155.3,154.41,154.69,27400.0,125.5894,125.5894,124.8697,125.0961,27400.0
2007-07-19 10:30:00,154.62,154.71,154.06,154.31,47400.0,125.0395,125.1123,124.5866,124.7888,47400.0
2007-07-19 10:35:00,154.19,154.29,153.5,153.94,28000.0,124.6918,124.7726,124.1338,124.4896,28000.0
2007-07-19 10:40:00,153.97,154.86,153.84,154.8,68700.0,124.5139,125.2336,124.4087,125.1851,68700.0
2007-07-19 10:45:00,154.8,154.86,154.72,154.85,14400.0,125.1851,125.2336,125.1204,125.2255,14400.0
2007-07-19 10:50:00,154.82,155.45,154.82,155.39,19500.0,125.2012,125.7107,125.2012,125.6622,19500.0
2007-07-19 10:55:00,155.47,155.5,154.71,154.93,14100.0,125.7269,125.7512,125.1123,125.2902,14100.0
2007-07-19 11:00:00,154.92,155.09,154.82,154.82,12100.0,125.2821,125.4196,125.2012,125.2012,12100.0
2007-07-19 11:05:00,154.82,154.99,154.51,154.91,15400.0,125.2012,125.3387,124.9506,125.274,15400.0
2007-07-19 11:10:00,154.95,154.96,154.66,154.66,6000.0,125.3064,125.3145,125.0719,125.0719,6000.0
2007-07-19 11:15:00,154.63,154.67,154.45,154.45,7400.0,125.0476,125.0799,124.902,124.902,7400.0
2007-07-19 11:20:00,154.43,154.43,153.74,153.85,8300.0,124.8859,124.8859,124.3279,124.4168,8300.0
2007-07-19 11:25:00,153.93,154.11,153.93,154.03,5200.0,124.4815,124.6271,124.4815,124.5624,5200.0
2007-07-19 11:30:00,153.99,153.99,153.75,153.78,7000.0,124.53,124.53,124.3359,124.3602,7000.0
2007-07-19 11:35:00,153.79,153.88,153.75,153.77,4600.0,124.3683,124.4411,124.3359,124.3521,4600.0
2007-07-19 11:40:00,153.73,154.0,153.72,153.76,2800.0,124.3198,124.5381,124.3117,124.344,2800.0
2007-07-19 11:45:00,153.77,153.94,153.69,153.69,6600.0,124.3521,124.4896,124.2874,124.2874,6600.0
2007-07-19 11:50:00,153.77,153.8,153.23,153.41,21800.0,124.3521,124.3764,123.9154,124.061,21800.0
2007-07-19 11:55:00,153.41,153.47,153.21,153.23,7900.0,124.061,124.1095,123.8993,123.9154,7900.0
2007-07-19 12:00:00,153.32,153.44,153.11,153.44,10200.0,123.9882,124.0853,123.8184,124.0853,10200.0
2007-07-19 12:05:00,153.44,153.77,153.4,153.74,9500.0,124.0853,124.3521,124.0529,124.3279,9500.0
2007-07-19 12:10:00,153.72,153.87,153.64,153.69,8900.0,124.3117,124.433,124.247,124.2874,8900.0
2007-07-19 12:15:00,153.74,153.91,153.42,153.91,14100.0,124.3279,124.4653,124.0691,124.4653,14100.0
2007-07-19 12:20:00,153.94,154.26,153.76,154.26,8600.0,124.4896,124.7484,124.344,124.7484,8600.0
2007-07-19 12:25:00,154.26,154.26,153.88,153.88,7000.0,124.7484,124.7484,124.4411,124.4411,7000.0
2007-07-19 12:30:00,153.9,154.02,153.8,153.92,13300.0,124.4573,124.5543,124.3764,124.4734,13300.0
2007-07-19 12:35:00,154.0,154.06,153.93,154.06,5200.0,124.5381,124.5866,124.4815,124.5866,5200.0
2007-07-19 12:40:00,154.06,154.14,153.94,154.14,5400.0,124.5866,124.6513,124.4896,124.6513,5400.0
2007-07-19 12:45:00,154.11,154.16,153.78,153.85,10300.0,124.6271,124.6675,124.3602,124.4168,10300.0
2007-07-19 12:50:00,153.9,154.49,153.9,154.39,18000.0,124.4573,124.9344,124.4573,124.8535,18000.0
2007-07-19 12:55:00,154.46,154.55,154.42,154.51,5800.0,124.9101,124.9829,124.8778,124.9506,5800.0
2007-07-19 13:00:00,154.52,154.55,154.25,154.25,4000.0,124.9586,124.9829,124.7403,124.7403,4000.0
2007-07-19 13:05:00,154.25,154.32,154.15,154.3,4200.0,124.7403,124.7969,124.6594,124.7807,4200.0
2007-07-19 13:10:00,154.28,154.47,154.28,154.46,3300.0,124.7646,124.9182,124.7646,124.9101,3300.0
2007-07-19 13:15:00,154.46,154.46,154.16,154.22,6300.0,124.9101,124.9101,124.6675,124.716,6300.0
2007-07-19 13:20:00,154.19,154.19,153.63,153.63,7400.0,124.6918,124.6918,124.2389,124.2389,7400.0
2007-07-19 13:25:00,153.6,153.6,153.09,153.17,8400.0,124.2146,124.2146,123.8022,123.8669,8400.0
2007-07-19 13:30:00,153.09,153.42,153.09,153.42,7200.0,123.8022,124.0691,123.8022,124.0691,7200.0
2007-07-19 13:35:00,153.43,153.48,153.13,153.14,9300.0,124.0772,124.1176,123.8346,123.8426,9300.0
2007-07-19 13:40:00,153.14,153.25,153.11,153.23,4800.0,123.8426,123.9316,123.8184,123.9154,4800.0
2007-07-19 13:45:00,153.23,153.35,153.01,153.34,10400.0,123.9154,124.0125,123.7375,124.0044,10400.0
2007-07-19 13:50:00,153.37,153.42,152.88,153.0,8300.0,124.0286,124.0691,123.6324,123.7294,8300.0
2007-07-19 13:55:00,153.02,153.46,152.94,153.32,20100.0,123.7456,124.1014,123.6809,123.9882,20100.0
2007-07-19 14:00:00,153.34,153.63,153.01,153.42,21100.0,124.0044,124.2389,123.7375,124.0691,21100.0
2007-07-19 14:05:00,153.34,153.63,153.29,153.48,13700.0,124.0044,124.2389,123.964,124.1176,13700.0
2007-07-19 14:10:00,153.52,153.52,153.1,153.41,23400.0,124.15,124.15,123.8103,124.061,23400.0
2007-07-19 14:15:00,153.45,153.51,153.36,153.48,6200.0,124.0933,124.1419,124.0206,124.1176,6200.0
2007-07-19 14:20:00,153.44,153.55,153.3,153.3,8600.0,124.0853,124.1742,123.972,123.972,8600.0
2007-07-19 14:25:00,153.31,153.35,153.06,153.12,7500.0,123.9801,124.0125,123.778,123.8265,7500.0
2007-07-19 14:30:00,153.12,153.27,153.03,153.13,8100.0,123.8265,123.9478,123.7537,123.8346,8100.0
2007-07-19 14:35:00,153.13,153.15,152.82,152.82,5600.0,123.8346,123.8507,123.5839,123.5839,5600.0
2007-07-19 14:40:00,152.82,152.82,152.5,152.79,11800.0,123.5839,123.5839,123.3251,123.5596,11800.0
2007-07-19 14:45:00,152.79,152.83,152.42,152.83,9800.0,123.5596,123.592,123.2604,123.592,9800.0
2007-07-19 14:50:00,152.83,152.96,152.73,152.96,3000.0,123.592,123.6971,123.5111,123.6971,3000.0
2007-07-19 14:55:00,152.92,152.97,152.81,152.83,4200.0,123.6647,123.7052,123.5758,123.592,4200.0
2007-07-19 15:00:00,152.84,152.84,152.54,152.7,6100.0,123.6,123.6,123.3574,123.4868,6100.0
2007-07-19 15:05:00,152.68,153.04,152.61,153.04,8500.0,123.4707,123.7618,123.414,123.7618,8500.0
2007-07-19 15:10:00,153.02,153.02,152.56,152.66,9800.0,123.7456,123.7456,123.3736,123.4545,9800.0
2007-07-19 15:15:00,152.66,152.68,151.51,151.86,40900.0,123.4545,123.4707,122.5245,122.8075,40900.0
2007-07-19 15:20:00,151.86,152.06,151.73,151.78,31600.0,122.8075,122.9693,122.7024,122.7428,31600.0
2007-07-19 15:25:00,151.78,152.04,151.76,151.94,28600.0,122.7428,122.9531,122.7267,122.8722,28600.0
2007-07-19 15:30:00,151.92,151.99,151.43,151.94,63200.0,122.856,122.9127,122.4598,122.8722,63200.0
2007-07-19 15:35:00,151.94,152.33,151.76,152.33,58800.0,122.8722,123.1876,122.7267,123.1876,58800.0
2007-07-19 15:40:00,152.4,153.11,152.34,152.97,55600.0,123.2442,123.8184,123.1957,123.7052,55600.0
2007-07-19 15:45:00,152.99,153.0,152.88,152.9,21700.0,123.7213,123.7294,123.6324,123.6486,21700.0
2007-07-19 15:50:00,152.94,152.97,152.73,152.75,40600.0,123.6809,123.7052,123.5111,123.5273,40600.0
2007-07-19 15:55:00,152.75,152.97,152.52,152.7,45100.0,123.5273,123.7052,123.3413,123.4868,45100.0
2007-07-20 09:30:00,152.43,152.45,151.62,151.91,6700.0,123.2685,123.2847,122.6134,122.848,6700.0
2007-07-20 09:35:00,151.73,152.02,151.67,151.67,9600.0,122.7024,122.9369,122.6539,122.6539,9600.0
2007-07-20 09:40:00,151.82,151.88,151.58,151.58,12800.0,122.7752,122.8237,122.5811,122.5811,12800.0
2007-07-20 09:45:00,151.51,151.54,150.2,150.26,47600.0,122.5245,122.5487,121.4651,121.5136,47600.0
2007-07-20 09:50:00,150.33,150.86,150.16,150.16,24600.0,121.5702,121.9988,121.4328,121.4328,24600.0
2007-07-20 09:55:00,150.14,150.14,147.36,148.06,63100.0,121.4166,121.4166,119.1684,119.7345,63100.0
2007-07-20 10:00:00,147.79,148.33,147.73,148.01,55000.0,119.5162,119.9529,119.4676,119.6941,55000.0
2007-07-20 10:05:00,148.17,148.5,148.11,148.5,29300.0,119.8235,120.0903,119.7749,120.0903,29300.0
2007-07-20 10:10:00,148.44,148.83,148.28,148.8,11800.0,120.0418,120.3572,119.9124,120.3329,11800.0
2007-07-20 10:15:00,148.75,148.78,148.14,148.59,33200.0,120.2925,120.3168,119.7992,120.1631,33200.0
2007-07-20 10:20:00,148.55,149.1,148.52,148.82,14200.0,120.1308,120.5755,120.1065,120.3491,14200.0
2007-07-20 10:25:00,148.81,149.05,148.41,148.58,25800.0,120.341,120.5351,120.0175,120.155,25800.0
2007-07-20 10:30:00,148.47,148.83,148.24,148.8,27500.0,120.0661,120.3572,119.8801,120.3329,27500.0
2007-07-20 10:35:00,148.8,148.87,148.3,148.84,27400.0,120.3329,120.3895,119.9286,120.3653,27400.0
2007-07-20 10:40:00,148.76,148.76,148.0,148.2,20600.0,120.3006,120.3006,119.686,119.8477,20600.0
2007-07-20 10:45:00,148.18,148.35,147.98,148.34,19500.0,119.8316,119.969,119.6698,119.9609,19500.0
2007-07-20 10:50:00,148.35,148.63,148.22,148.52,15700.0,119.969,120.1955,119.8639,120.1065,15700.0
2007-07-20 10:55:00,148.51,148.93,148.47,148.64,18100.0,120.0984,120.4381,120.0661,120.2035,18100.0
2007-07-20 11:00:00,148.63,149.09,148.56,149.01,22300.0,120.1955,120.5675,120.1389,120.5028,22300.0
2007-07-20 11:05:00,149.05,149.26,148.62,149.21,16400.0,120.5351,120.7049,120.1874,120.6645,16400.0
2007-07-20 11:10:00,149.26,149.43,148.61,148.79,15300.0,120.7049,120.8424,120.1793,120.3249,15300.0
2007-07-20 11:15:00,148.76,148.91,148.62,148.62,9200.0,120.3006,120.4219,120.1874,120.1874,9200.0
2007-07-20 11:20:00,148.62,148.62,147.53,147.54,20000.0,120.1874,120.1874,119.3059,119.314,20000.0
2007-07-20 11:25:00,147.69,147.85,147.29,147.82,24800.0,119.4353,119.5647,119.1118,119.5404,24800.0
2007-07-20 11:30:00,147.82,147.82,147.51,147.53,14600.0,119.5404,119.5404,119.2897,119.3059,14600.0
2007-07-20 11:35:00,147.53,147.53,146.57,146.78,17400.0,119.3059,119.3059,118.5296,118.6994,17400.0
2007-07-20 11:40:00,146.8,147.01,146.74,146.85,29600.0,118.7156,118.8854,118.667,118.756,29600.0
2007-07-20 11:45:00,146.86,147.07,146.85,146.94,12200.0,118.7641,118.9339,118.756,118.8288,12200.0
2007-07-20 11:50:00,146.95,146.95,146.48,146.7,15700.0,118.8369,118.8369,118.4568,118.6347,15700.0
2007-07-20 11:55:00,146.74,146.97,146.61,146.61,7000.0,118.667,118.853,118.5619,118.5619,7000.0
2007-07-20 12:00:00,146.61,146.61,146.0,146.29,20000.0,118.5619,118.5619,118.0686,118.3031,20000.0
2007-07-20 12:05:00,146.2,146.4,145.75,145.77,33300.0,118.2303,118.3921,117.8664,117.8826,33300.0
2007-07-20 12:10:00,145.81,145.99,145.27,145.87,29300.0,117.915,118.0605,117.4783,117.9635,29300.0
2007-07-20 12:15:00,145.83,145.84,145.48,145.5,12600.0,117.9311,117.9392,117.6481,117.6643,12600.0
2007-07-20 12:20:00,145.59,146.0,145.58,145.98,16800.0,117.737,118.0686,117.729,118.0524,16800.0
2007-07-20 12:25:00,145.98,146.17,145.6,146.16,14500.0,118.0524,118.2061,117.7451,118.198,14500.0
2007-07-20 12:30:00,146.16,146.45,146.02,146.42,15100.0,118.198,118.4325,118.0848,118.4083,15100.0
2007-07-20 12:35:00,146.37,146.7,146.2,146.6,25000.0,118.3678,118.6347,118.2303,118.5538,25000.0
2007-07-20 12:40:00,146.56,146.56,146.02,146.02,10500.0,118.5215,118.5215,118.0848,118.0848,10500.0
2007-07-20 12:45:00,146.1,146.31,145.78,146.14,12800.0,118.1495,118.3193,117.8907,118.1818,12800.0
2007-07-20 12:50:00,146.09,146.53,146.09,146.32,5100.0,118.1414,118.4972,118.1414,118.3274,5100.0
2007-07-20 12:55:00,146.32,146.44,145.97,146.07,6900.0,118.3274,118.4244,118.0443,118.1252,6900.0
2007-07-20 13:00:00,146.17,146.34,146.12,146.17,7800.0,118.2061,118.3436,118.1657,118.2061,7800.0
2007-07-20 13:05:00,146.17,146.26,146.05,146.2,6600.0,118.2061,118.2789,118.109,118.2303,6600.0
2007-07-20 13:10:00,146.2,146.54,146.05,146.16,8000.0,118.2303,118.5053,118.109,118.198,8000.0
2007-07-20 13:15:00,146.11,147.39,146.11,147.29,37000.0,118.1576,119.1927,118.1576,119.1118,37000.0
2007-07-20 13:20:00,147.29,147.9,147.23,147.87,35100.0,119.1118,119.6051,119.0633,119.5809,35100.0
2007-07-20 13:25:00,147.87,147.95,147.33,147.33,23900.0,119.5809,119.6456,119.1442,119.1442,23900.0
2007-07-20 13:30:00,147.36,147.36,146.83,146.88,11300.0,119.1684,119.1684,118.7398,118.7803,11300.0
2007-07-20 13:35:00,146.89,147.05,146.59,146.71,17700.0,118.7883,118.9177,118.5457,118.6428,17700.0
2007-07-20 13:40:00,146.65,147.73,146.63,147.68,31700.0,118.5943,119.4676,118.5781,119.4272,31700.0
2007-07-20 13:45:00,147.69,148.55,147.66,148.54,29500.0,119.4353,120.1308,119.411,120.1227,29500.0
2007-07-20 13:50:00,148.43,149.05,148.36,148.69,38400.0,120.0337,120.5351,119.9771,120.244,38400.0
2007-07-20 13:55:00,148.68,148.75,147.66,148.13,12400.0,120.2359,120.2925,119.411,119.7911,12400.0
2007-07-20 14:00:00,148.08,148.5,147.76,148.5,13700.0,119.7507,120.0903,119.4919,120.0903,13700.0
2007-07-20 14:05:00,148.46,149.67,148.4,149.25,25900.0,120.058,121.0365,120.0095,120.6968,25900.0
2007-07-20 14:10:00,149.25,149.25,148.93,148.96,5400.0,120.6968,120.6968,120.4381,120.4623,5400.0
2007-07-20 14:15:00,148.88,149.25,148.88,149.19,16100.0,120.3976,120.6968,120.3976,120.6483,16100.0
2007-07-20 14:20:00,149.08,149.25,149.04,149.2,4600.0,120.5594,120.6968,120.527,120.6564,4600.0
2007-07-20 14:25:00,149.08,149.11,148.18,148.64,19600.0,120.5594,120.5836,119.8316,120.2035,19600.0
2007-07-20 14:30:00,148.58,148.62,148.2,148.42,14600.0,120.155,120.1874,119.8477,120.0256,14600.0
2007-07-20 14:35:00,148.42,148.49,148.03,148.14,9500.0,120.0256,120.0822,119.7102,119.7992,9500.0
2007-07-20 14:40:00,148.23,148.36,148.23,148.36,6900.0,119.872,119.9771,119.872,119.9771,6900.0
2007-07-20 14:45:00,148.27,148.87,148.25,148.81,11600.0,119.9043,120.3895,119.8882,120.341,11600.0
2007-07-20 14:50:00,148.8,148.87,148.17,148.31,7700.0,120.3329,120.3895,119.8235,119.9367,7700.0
2007-07-20 14:55:00,148.19,148.64,148.19,148.59,6900.0,119.8396,120.2035,119.8396,120.1631,6900.0
2007-07-20 15:00:00,148.57,148.95,148.48,148.91,11600.0,120.1469,120.4542,120.0742,120.4219,11600.0
2007-07-20 15:05:00,148.95,149.0,148.56,148.58,14400.0,120.4542,120.4947,120.1389,120.155,14400.0
2007-07-20 15:10:00,148.61,148.68,148.33,148.6,15200.0,120.1793,120.2359,119.9529,120.1712,15200.0
2007-07-20 15:15:00,148.59,148.75,148.56,148.59,13200.0,120.1631,120.2925,120.1389,120.1631,13200.0
2007-07-20 15:20:00,148.56,148.67,148.37,148.48,24200.0,120.1389,120.2278,119.9852,120.0742,24200.0
2007-07-20 15:25:00,148.48,148.54,148.33,148.45,10800.0,120.0742,120.1227,119.9529,120.0499,10800.0
2007-07-20 15:30:00,148.43,148.43,147.58,147.61,19100.0,120.0337,120.0337,119.3463,119.3706,19100.0
2007-07-20 15:35:00,147.66,147.93,147.65,147.8,16600.0,119.411,119.6294,119.4029,119.5242,16600.0
2007-07-20 15:40:00,147.8,147.83,147.47,147.7,22500.0,119.5242,119.5485,119.2574,119.4434,22500.0
2007-07-20 15:45:00,147.69,147.78,147.61,147.72,20900.0,119.4353,119.5081,119.3706,119.4596,20900.0
2007-07-20 15:50:00,147.72,147.76,147.66,147.67,37200.0,119.4596,119.4919,119.411,119.4191,37200.0
2007-07-20 15:55:00,147.71,147.81,147.54,147.65,32700.0,119.4515,119.5323,119.314,119.4029,32700.0
2007-07-23 09:30:00,148.57,148.89,148.16,148.17,7100.0,120.1469,120.4057,119.8154,119.8235,7100.0
2007-07-23 09:35:00,148.25,148.96,147.43,147.43,8500.0,119.8882,120.4623,119.225,119.225,8500.0
2007-07-23 09:40:00,147.36,147.74,146.93,147.17,5300.0,119.1684,119.4757,118.8207,119.0148,5300.0
2007-07-23 09:45:00,147.15,147.53,147.15,147.19,6700.0,118.9986,119.3059,118.9986,119.0309,6700.0
2007-07-23 09:50:00,147.1,147.1,146.18,146.27,16000.0,118.9582,118.9582,118.2142,118.287,16000.0
2007-07-23 09:55:00,146.35,146.4,145.65,145.88,18700.0,118.3516,118.3921,117.7856,117.9716,18700.0
2007-07-23 10:00:00,145.8,145.94,145.11,145.7,51100.0,117.9069,118.0201,117.3489,117.826,51100.0
2007-07-23 10:05:00,145.76,145.91,145.41,145.79,13900.0,117.8745,117.9958,117.5915,117.8988,13900.0
2007-07-23 10:10:00,145.8,146.04,145.61,145.67,10300.0,117.9069,118.101,117.7532,117.8017,10300.0
2007-07-23 10:15:00,145.67,146.06,145.62,145.95,13100.0,117.8017,118.1171,117.7613,118.0282,13100.0
2007-07-23 10:20:00,145.94,146.26,145.93,146.15,13500.0,118.0201,118.2789,118.012,118.1899,13500.0
2007-07-23 10:25:00,146.18,146.23,145.82,146.2,17200.0,118.2142,118.2546,117.923,118.2303,17200.0
2007-07-23 10:30:00,146.19,146.5,146.0,146.36,17800.0,118.2223,118.473,118.0686,118.3597,17800.0
2007-07-23 10:35:00,146.3,146.41,146.15,146.25,4000.0,118.3112,118.4002,118.1899,118.2708,4000.0
2007-07-23 10:40:00,146.25,146.25,146.1,146.15,4500.0,118.2708,118.2708,118.1495,118.1899,4500.0
2007-07-23 10:45:00,146.16,146.2,146.0,146.04,10100.0,118.198,118.2303,118.0686,118.101,10100.0
2007-07-23 10:50:00,146.0,146.36,146.0,146.3,9100.0,118.0686,118.3597,118.0686,118.3112,9100.0
2007-07-23 10:55:00,146.31,146.48,146.16,146.3,10900.0,118.3193,118.4568,118.198,118.3112,10900.0
2007-07-23 11:00:00,146.41,146.74,146.19,146.19,6400.0,118.4002,118.667,118.2223,118.2223,6400.0
2007-07-23 11:05:00,146.23,146.59,146.19,146.41,11500.0,118.2546,118.5457,118.2223,118.4002,11500.0
2007-07-23 11:10:00,146.48,146.74,146.46,146.57,16600.0,118.4568,118.667,118.4406,118.5296,16600.0
2007-07-23 11:15:00,146.52,147.29,146.47,146.9,31300.0,118.4891,119.1118,118.4487,118.7964,31300.0
2007-07-23 11:20:00,146.81,147.2,146.54,146.54,14700.0,118.7236,119.039,118.5053,118.5053,14700.0
2007-07-23 11:25:00,146.44,147.17,146.43,146.76,16800.0,118.4244,119.0148,118.4163,118.6832,16800.0
2007-07-23 11:30:00,146.71,146.92,146.7,146.74,4900.0,118.6428,118.8126,118.6347,118.667,4900.0
2007-07-23 11:35:00,146.76,146.78,146.42,146.47,5600.0,118.6832,118.6994,118.4083,118.4487,5600.0
2007-07-23 11:40:00,146.39,146.57,146.14,146.14,9300.0,118.384,118.5296,118.1818,118.1818,9300.0
2007-07-23 11:45:00,146.07,146.19,146.07,146.09,4200.0,118.1252,118.2223,118.1252,118.1414,4200.0
2007-07-23 11:50:00,146.2,147.04,145.91,146.86,57800.0,118.2303,118.9096,117.9958,118.7641,57800.0
2007-07-23 11:55:00,146.69,146.76,146.4,146.46,11700.0,118.6266,118.6832,118.3921,118.4406,11700.0
2007-07-23 12:00:00,146.48,146.93,146.48,146.81,17000.0,118.4568,118.8207,118.4568,118.7236,17000.0
2007-07-23 12:05:00,146.81,146.93,146.54,146.7,4300.0,118.7236,118.8207,118.5053,118.6347,4300.0
2007-07-23 12:10:00,146.69,147.25,146.49,147.25,26700.0,118.6266,119.0795,118.4649,119.0795,26700.0
2007-07-23 12:15:00,147.32,147.55,146.93,146.95,10700.0,119.1361,119.3221,118.8207,118.8369,10700.0
2007-07-23 12:20:00,146.96,147.0,146.62,146.62,4000.0,118.845,118.8773,118.57,118.57,4000.0
2007-07-23 12:25:00,146.53,146.94,146.5,146.88,11400.0,118.4972,118.8288,118.473,118.7803,11400.0
2007-07-23 12:30:00,146.72,146.87,146.71,146.87,3300.0,118.6509,118.7722,118.6428,118.7722,3300.0
2007-07-23 12:35:00,146.87,146.87,146.55,146.59,3600.0,118.7722,118.7722,118.5134,118.5457,3600.0
2007-07-23 12:40:00,146.58,146.85,146.51,146.7,5200.0,118.5376,118.756,118.481,118.6347,5200.0
2007-07-23 12:45:00,146.61,147.06,146.54,146.73,10400.0,118.5619,118.9258,118.5053,118.659,10400.0
2007-07-23 12:50:00,146.72,146.74,146.66,146.68,1600.0,118.6509,118.667,118.6023,118.6185,1600.0
2007-07-23 12:55:00,146.64,146.71,146.51,146.57,5100.0,118.5862,118.6428,118.481,118.5296,5100.0
2007-07-23 13:00:00,146.59,146.59,146.38,146.39,4400.0,118.5457,118.5457,118.3759,118.384,4400.0
2007-07-23 13:05:00,146.41,146.61,146.34,146.38,2700.0,118.4002,118.5619,118.3436,118.3759,2700.0
2007-07-23 13:10:00,146.32,146.38,146.12,146.22,6700.0,118.3274,118.3759,118.1657,118.2465,6700.0
2007-07-23 13:15:00,146.25,146.25,146.19,146.19,2100.0,118.2708,118.2708,118.2223,118.2223,2100.0
2007-07-23 13:20:00,146.19,146.39,146.0,146.38,13300.0,118.2223,118.384,118.0686,118.3759,13300.0
2007-07-23 13:25:00,146.34,146.34,146.07,146.13,18700.0,118.3436,118.3436,118.1252,118.1737,18700.0
2007-07-23 13:30:00,146.13,146.27,146.13,146.27,3000.0,118.1737,118.287,118.1737,118.287,3000.0
2007-07-23 13:35:00,146.27,146.55,146.27,146.48,2700.0,118.287,118.5134,118.287,118.4568,2700.0
2007-07-23 13:40:00,146.46,146.53,146.41,146.47,1400.0,118.4406,118.4972,118.4002,118.4487,1400.0
2007-07-23 13:45:00,146.44,146.49,146.38,146.38,2600.0,118.4244,118.4649,118.3759,118.3759,2600.0
2007-07-23 13:50:00,146.38,146.38,146.22,146.22,3700.0,118.3759,118.3759,118.2465,118.2465,3700.0
2007-07-23 13:55:00,146.16,146.37,145.99,146.37,5800.0,118.198,118.3678,118.0605,118.3678,5800.0
2007-07-23 14:00:00,146.42,146.89,146.42,146.6,18600.0,118.4083,118.7883,118.4083,118.5538,18600.0
2007-07-23 14:05:00,146.63,146.71,146.39,146.4,6200.0,118.5781,118.6428,118.384,118.3921,6200.0
2007-07-23 14:10:00,146.46,146.49,146.14,146.2,8300.0,118.4406,118.4649,118.1818,118.2303,8300.0
2007-07-23 14:15:00,146.29,146.56,146.2,146.39,9700.0,118.3031,118.5215,118.2303,118.384,9700.0
2007-07-23 14:20:00,146.4,146.49,146.27,146.47,11500.0,118.3921,118.4649,118.287,118.4487,11500.0
2007-07-23 14:25:00,146.46,146.8,146.36,146.66,14500.0,118.4406,118.7156,118.3597,118.6023,14500.0
2007-07-23 14:30:00,146.5,146.89,146.5,146.7,28200.0,118.473,118.7883,118.473,118.6347,28200.0
2007-07-23 14:35:00,146.74,146.96,146.56,146.7,7700.0,118.667,118.845,118.5215,118.6347,7700.0
2007-07-23 14:40:00,146.83,147.19,146.7,147.05,9300.0,118.7398,119.0309,118.6347,118.9177,9300.0
2007-07-23 14:45:00,147.05,147.2,146.99,147.08,6800.0,118.9177,119.039,118.8692,118.942,6800.0
2007-07-23 14:50:00,147.18,147.25,146.87,147.0,13700.0,119.0229,119.0795,118.7722,118.8773,13700.0
2007-07-23 14:55:00,146.91,147.09,146.89,146.99,5000.0,118.8045,118.9501,118.7883,118.8692,5000.0
2007-07-23 15:00:00,147.05,147.17,146.88,147.06,9400.0,118.9177,119.0148,118.7803,118.9258,9400.0
2007-07-23 15:05:00,147.08,147.15,146.86,147.03,9300.0,118.942,118.9986,118.7641,118.9016,9300.0
2007-07-23 15:10:00,146.97,147.15,146.74,146.99,9700.0,118.853,118.9986,118.667,118.8692,9700.0
2007-07-23 15:15:00,146.97,147.0,146.7,146.89,4300.0,118.853,118.8773,118.6347,118.7883,4300.0
2007-07-23 15:20:00,147.07,147.07,147.0,147.02,2400.0,118.9339,118.9339,118.8773,118.8935,2400.0
2007-07-23 15:25:00,147.03,147.03,146.81,146.99,5600.0,118.9016,118.9016,118.7236,118.8692,5600.0
2007-07-23 15:30:00,146.94,147.11,146.64,147.1,16000.0,118.8288,118.9663,118.5862,118.9582,16000.0
2007-07-23 15:35:00,147.02,147.15,146.8,146.97,7800.0,118.8935,118.9986,118.7156,118.853,7800.0
2007-07-23 15:40:00,146.98,147.02,146.94,147.02,7100.0,118.8611,118.8935,118.8288,118.8935,7100.0
2007-07-23 15:45:00,147.0,147.0,146.82,146.82,27100.0,118.8773,118.8773,118.7317,118.7317,27100.0
2007-07-23 15:50:00,146.84,147.11,146.54,146.54,14600.0,118.7479,118.9663,118.5053,118.5053,14600.0
2007-07-23 15:55:00,146.54,146.58,146.43,146.54,16200.0,118.5053,118.5376,118.4163,118.5053,16200.0
2007-07-24 09:30:00,144.67,144.83,143.83,144.03,13300.0,116.9931,117.1224,116.3138,116.4755,13300.0
2007-07-24 09:35:00,143.95,145.04,143.95,144.57,7200.0,116.4108,117.2923,116.4108,116.9122,7200.0
2007-07-24 09:40:00,144.6,144.8,144.12,144.12,6800.0,116.9364,117.0982,116.5483,116.5483,6800.0
2007-07-24 09:45:00,144.15,144.67,143.64,144.56,13200.0,116.5725,116.9931,116.1601,116.9041,13200.0
2007-07-24 09:50:00,144.6,145.1,144.34,144.62,9800.0,116.9364,117.3408,116.7262,116.9526,9800.0
2007-07-24 09:55:00,144.58,146.04,144.5,145.25,56000.0,116.9203,118.101,116.8556,117.4621,56000.0
2007-07-24 10:00:00,145.32,146.1,145.22,145.8,45800.0,117.5187,118.1495,117.4378,117.9069,45800.0
2007-07-24 10:05:00,145.79,146.0,144.98,145.9,48600.0,117.8988,118.0686,117.2437,117.9877,48600.0
2007-07-24 10:10:00,145.77,145.88,145.41,145.74,19700.0,117.8826,117.9716,117.5915,117.8583,19700.0
2007-07-24 10:15:00,145.86,146.22,145.7,146.1,39600.0,117.9554,118.2465,117.826,118.1495,39600.0
2007-07-24 10:20:00,146.04,146.1,145.89,146.0,7400.0,118.101,118.1495,117.9797,118.0686,7400.0
2007-07-24 10:25:00,145.99,146.0,145.97,146.0,3100.0,118.0605,118.0686,118.0443,118.0686,3100.0
2007-07-24 10:30:00,145.99,145.99,145.66,145.67,8600.0,118.0605,118.0605,117.7937,117.8017,8600.0
2007-07-24 10:35:00,145.74,145.94,145.64,145.82,5200.0,117.8583,118.0201,117.7775,117.923,5200.0
2007-07-24 10:40:00,145.87,145.93,145.79,145.87,2300.0,117.9635,118.012,117.8988,117.9635,2300.0
2007-07-24 10:45:00,145.9,145.9,145.29,145.42,3400.0,117.9877,117.9877,117.4944,117.5996,3400.0
2007-07-24 10:50:00,145.54,145.58,145.46,145.54,7300.0,117.6966,117.729,117.6319,117.6966,7300.0
2007-07-24 10:55:00,145.54,145.72,145.5,145.72,5300.0,117.6966,117.8422,117.6643,117.8422,5300.0
2007-07-24 11:00:00,145.65,145.66,145.33,145.33,3500.0,117.7856,117.7937,117.5268,117.5268,3500.0
2007-07-24 11:05:00,145.33,145.41,145.29,145.32,3800.0,117.5268,117.5915,117.4944,117.5187,3800.0
2007-07-24 11:10:00,145.32,145.66,145.16,145.43,7700.0,117.5187,117.7937,117.3893,117.6077,7700.0
2007-07-24 11:15:00,145.45,145.54,145.27,145.27,2700.0,117.6238,117.6966,117.4783,117.4783,2700.0
2007-07-24 11:20:00,145.32,145.32,145.01,145.03,9000.0,117.5187,117.5187,117.268,117.2842,9000.0
2007-07-24 11:25:00,145.01,145.16,144.89,145.0,10300.0,117.268,117.3893,117.171,117.2599,10300.0
2007-07-24 11:30:00,144.93,145.27,144.89,144.98,6800.0,117.2033,117.4783,117.171,117.2437,6800.0
2007-07-24 11:35:00,144.99,145.07,144.87,144.98,2500.0,117.2518,117.3165,117.1548,117.2437,2500.0
2007-07-24 11:40:00,144.91,144.95,144.78,144.89,2200.0,117.1871,117.2195,117.082,117.171,2200.0
2007-07-24 11:45:00,144.81,144.84,144.65,144.84,2700.0,117.1063,117.1305,116.9769,117.1305,2700.0
2007-07-24 11:50:00,144.87,144.9,144.78,144.88,2900.0,117.1548,117.1791,117.082,117.1629,2900.0
2007-07-24 11:55:00,144.89,144.9,144.81,144.84,1900.0,117.171,117.1791,117.1063,117.1305,1900.0
2007-07-24 12:00:00,144.83,144.9,144.7,144.74,3100.0,117.1224,117.1791,117.0173,117.0497,3100.0
2007-07-24 12:05:00,144.72,144.73,144.54,144.62,2200.0,117.0335,117.0416,116.8879,116.9526,2200.0
2007-07-24 12:10:00,144.55,144.69,144.39,144.55,5000.0,116.896,117.0092,116.7666,116.896,5000.0
2007-07-24 12:15:00,144.63,144.69,144.49,144.6,7700.0,116.9607,117.0092,116.8475,116.9364,7700.0
2007-07-24 12:20:00,144.5,144.6,144.41,144.48,3300.0,116.8556,116.9364,116.7828,116.8394,3300.0
2007-07-24 12:25:00,144.49,144.9,144.44,144.69,5900.0,116.8475,117.1791,116.8071,117.0092,5900.0
2007-07-24 12:30:00,144.69,145.04,144.69,144.81,4300.0,117.0092,117.2923,117.0092,117.1063,4300.0
2007-07-24 12:35:00,144.81,145.14,144.72,145.02,7400.0,117.1063,117.3731,117.0335,117.2761,7400.0
2007-07-24 12:40:00,144.95,145.11,144.95,145.11,3900.0,117.2195,117.3489,117.2195,117.3489,3900.0
2007-07-24 12:45:00,145.04,145.1,144.74,144.85,6700.0,117.2923,117.3408,117.0497,117.1386,6700.0
2007-07-24 12:50:00,144.85,145.08,144.85,145.08,4400.0,117.1386,117.3246,117.1386,117.3246,4400.0
2007-07-24 12:55:00,145.09,145.24,145.08,145.24,2900.0,117.3327,117.454,117.3246,117.454,2900.0
2007-07-24 13:00:00,145.24,145.24,145.0,145.1,5800.0,117.454,117.454,117.2599,117.3408,5800.0
2007-07-24 13:05:00,145.1,145.28,145.0,145.21,8900.0,117.3408,117.4864,117.2599,117.4297,8900.0
2007-07-24 13:10:00,145.22,145.27,145.01,145.11,4500.0,117.4378,117.4783,117.268,117.3489,4500.0
2007-07-24 13:15:00,145.05,145.33,144.96,145.2,5900.0,117.3004,117.5268,117.2276,117.4217,5900.0
2007-07-24 13:20:00,145.12,145.29,145.12,145.29,2400.0,117.357,117.4944,117.357,117.4944,2400.0
2007-07-24 13:25:00,145.29,145.42,145.18,145.26,9900.0,117.4944,117.5996,117.4055,117.4702,9900.0
2007-07-24 13:30:00,145.27,145.36,145.0,145.28,10400.0,117.4783,117.551,117.2599,117.4864,10400.0
2007-07-24 13:35:00,145.29,145.6,145.25,145.37,5000.0,117.4944,117.7451,117.4621,117.5591,5000.0
2007-07-24 13:40:00,145.38,145.4,145.05,145.1,4600.0,117.5672,117.5834,117.3004,117.3408,4600.0
2007-07-24 13:45:00,145.1,145.48,145.01,145.41,21800.0,117.3408,117.6481,117.268,117.5915,21800.0
2007-07-24 13:50:00,145.44,145.64,145.28,145.49,18500.0,117.6157,117.7775,117.4864,117.6562,18500.0
2007-07-24 13:55:00,145.44,145.69,145.44,145.59,7500.0,117.6157,117.8179,117.6157,117.737,7500.0
2007-07-24 14:00:00,145.66,145.67,145.38,145.39,10400.0,117.7937,117.8017,117.5672,117.5753,10400.0
2007-07-24 14:05:00,145.28,145.59,145.1,145.56,9400.0,117.4864,117.737,117.3408,117.7128,9400.0
2007-07-24 14:10:00,145.48,145.88,145.48,145.57,17100.0,117.6481,117.9716,117.6481,117.7209,17100.0
2007-07-24 14:15:00,145.57,145.67,145.24,145.24,9400.0,117.7209,117.8017,117.454,117.454,9400.0
2007-07-24 14:20:00,145.33,145.52,145.27,145.34,5100.0,117.5268,117.6804,117.4783,117.5349,5100.0
2007-07-24 14:25:00,145.31,145.48,145.31,145.4,4000.0,117.5106,117.6481,117.5106,117.5834,4000.0
2007-07-24 14:30:00,145.44,145.53,145.16,145.22,4800.0,117.6157,117.6885,117.3893,117.4378,4800.0
2007-07-24 14:35:00,145.3,145.55,145.15,145.26,15500.0,117.5025,117.7047,117.3812,117.4702,15500.0
2007-07-24 14:40:00,145.22,145.5,145.07,145.25,14800.0,117.4378,117.6643,117.3165,117.4621,14800.0
2007-07-24 14:45:00,145.2,145.69,145.2,145.32,9500.0,117.4217,117.8179,117.4217,117.5187,9500.0
2007-07-24 14:50:00,145.24,145.36,145.2,145.36,8700.0,117.454,117.551,117.4217,117.551,8700.0
2007-07-24 14:55:00,145.44,145.44,145.17,145.19,15800.0,117.6157,117.6157,117.3974,117.4136,15800.0
2007-07-24 15:00:00,145.25,145.45,145.14,145.22,24400.0,117.4621,117.6238,117.3731,117.4378,24400.0
2007-07-24 15:05:00,145.23,145.56,144.72,145.24,42800.0,117.4459,117.7128,117.0335,117.454,42800.0
2007-07-24 15:10:00,145.21,145.21,144.82,145.0,25700.0,117.4297,117.4297,117.1144,117.2599,25700.0
2007-07-24 15:15:00,144.99,145.42,144.88,145.14,14900.0,117.2518,117.5996,117.1629,117.3731,14900.0
2007-07-24 15:20:00,145.04,145.25,144.72,144.86,9400.0,117.2923,117.4621,117.0335,117.1467,9400.0
2007-07-24 15:25:00,144.94,144.94,144.51,144.52,14800.0,117.2114,117.2114,116.8637,116.8717,14800.0
2007-07-24 15:30:00,144.52,145.3,144.43,144.77,29700.0,116.8717,117.5025,116.799,117.0739,29700.0
2007-07-24 15:35:00,144.75,145.0,144.25,144.98,30300.0,117.0577,117.2599,116.6534,117.2437,30300.0
2007-07-24 15:40:00,144.85,145.1,144.28,144.37,24700.0,117.1386,117.3408,116.6777,116.7504,24700.0
2007-07-24 15:45:00,144.31,145.09,144.31,144.7,34000.0,116.7019,117.3327,116.7019,117.0173,34000.0
2007-07-24 15:50:00,144.73,144.73,144.45,144.61,26300.0,117.0416,117.0416,116.8151,116.9445,26300.0
2007-07-24 15:55:00,144.61,144.72,144.11,144.2,75200.0,116.9445,117.0335,116.5402,116.613,75200.0
2007-07-25 09:30:00,144.5,145.68,144.5,145.48,14000.0,116.8556,117.8098,116.8556,117.6481,14000.0
2007-07-25 09:35:00,145.49,145.49,144.47,144.47,6700.0,117.6562,117.6562,116.8313,116.8313,6700.0
2007-07-25 09:40:00,144.48,144.93,144.38,144.6,6500.0,116.8394,117.2033,116.7585,116.9364,6500.0
2007-07-25 09:45:00,144.6,144.71,143.57,143.67,8800.0,116.9364,117.0254,116.1035,116.1844,8800.0
2007-07-25 09:50:00,143.77,143.83,143.2,143.53,14300.0,116.2652,116.3138,115.8043,116.0711,14300.0
2007-07-25 09:55:00,143.52,143.76,143.4,143.66,26000.0,116.0631,116.2571,115.966,116.1763,26000.0
2007-07-25 10:00:00,143.55,143.84,143.26,143.8,7700.0,116.0873,116.3218,115.8528,116.2895,7700.0
2007-07-25 10:05:00,143.7,143.81,143.29,143.69,10300.0,116.2086,116.2976,115.8771,116.2005,10300.0
2007-07-25 10:10:00,143.69,143.75,143.54,143.66,25400.0,116.2005,116.2491,116.0792,116.1763,25400.0
2007-07-25 10:15:00,143.7,143.77,143.42,143.48,5300.0,116.2086,116.2652,115.9822,116.0307,5300.0
2007-07-25 10:20:00,143.4,143.51,142.72,142.89,18400.0,115.966,116.055,115.4161,115.5536,18400.0
2007-07-25 10:25:00,142.58,142.58,142.01,142.31,25800.0,115.3029,115.3029,114.8419,115.0845,25800.0
2007-07-25 10:30:00,142.19,142.25,140.24,140.35,18600.0,114.9875,115.036,113.4106,113.4995,18600.0
2007-07-25 10:35:00,140.35,140.69,140.0,140.11,37000.0,113.4995,113.7745,113.2165,113.3054,37000.0
2007-07-25 10:40:00,140.1,140.61,140.01,140.1,28400.0,113.2973,113.7098,113.2246,113.2973,28400.0
2007-07-25 10:45:00,140.09,140.09,139.16,139.85,24100.0,113.2893,113.2893,112.5372,113.0952,24100.0
2007-07-25 10:50:00,139.6,140.68,139.52,140.32,22500.0,112.893,113.7664,112.8283,113.4753,22500.0
2007-07-25 10:55:00,140.22,141.15,140.05,140.95,23300.0,113.3944,114.1465,113.2569,113.9847,23300.0
2007-07-25 11:00:00,140.88,141.38,140.75,141.38,18600.0,113.9281,114.3325,113.823,114.3325,18600.0
2007-07-25 11:05:00,141.34,141.67,141.34,141.61,15800.0,114.3001,114.567,114.3001,114.5185,15800.0
2007-07-25 11:10:00,141.6,141.89,141.57,141.57,26200.0,114.5104,114.7449,114.4861,114.4861,26200.0
2007-07-25 11:15:00,141.73,141.83,141.27,141.4,12200.0,114.6155,114.6964,114.2435,114.3486,12200.0
2007-07-25 11:20:00,141.35,141.69,141.15,141.68,21100.0,114.3082,114.5832,114.1465,114.5751,21100.0
2007-07-25 11:25:00,141.57,142.05,141.47,142.05,21100.0,114.4861,114.8743,114.4052,114.8743,21100.0
2007-07-25 11:30:00,141.94,142.47,141.59,141.75,22600.0,114.7853,115.2139,114.5023,114.6317,22600.0
2007-07-25 11:35:00,141.75,142.2,141.75,141.99,35300.0,114.6317,114.9956,114.6317,114.8258,35300.0
2007-07-25 11:40:00,141.85,142.14,141.73,142.14,21000.0,114.7125,114.9471,114.6155,114.9471,21000.0
2007-07-25 11:45:00,142.14,142.22,141.83,142.1,15300.0,114.9471,115.0118,114.6964,114.9147,15300.0
2007-07-25 11:50:00,142.07,142.35,141.99,142.23,15700.0,114.8905,115.1169,114.8258,115.0199,15700.0
2007-07-25 11:55:00,142.35,142.81,141.99,141.99,15900.0,115.1169,115.4889,114.8258,114.8258,15900.0
2007-07-25 12:00:00,142.0,142.04,141.8,141.95,12600.0,114.8339,114.8662,114.6721,114.7934,12600.0
2007-07-25 12:05:00,141.9,142.09,141.5,141.6,23800.0,114.753,114.9066,114.4295,114.5104,23800.0
2007-07-25 12:10:00,141.62,141.69,141.5,141.64,10800.0,114.5266,114.5832,114.4295,114.5427,10800.0
2007-07-25 12:15:00,141.55,142.03,141.51,142.03,10400.0,114.4699,114.8581,114.4376,114.8581,10400.0
2007-07-25 12:20:00,142.08,142.08,142.0,142.07,1300.0,114.8985,114.8985,114.8339,114.8905,1300.0
2007-07-25 12:25:00,142.07,142.08,142.0,142.06,2100.0,114.8905,114.8985,114.8339,114.8824,2100.0
2007-07-25 12:30:00,142.0,142.23,142.0,142.13,7500.0,114.8339,115.0199,114.8339,114.939,7500.0
2007-07-25 12:35:00,142.13,142.24,142.13,142.21,8900.0,114.939,115.0279,114.939,115.0037,8900.0
2007-07-25 12:40:00,142.21,142.25,141.9,141.91,15400.0,115.0037,115.036,114.753,114.7611,15400.0
2007-07-25 12:45:00,141.87,142.0,141.7,141.8,6200.0,114.7287,114.8339,114.5912,114.6721,6200.0
2007-07-25 12:50:00,141.76,141.9,141.34,141.71,28200.0,114.6398,114.753,114.3001,114.5993,28200.0
2007-07-25 12:55:00,141.62,141.62,141.17,141.17,13100.0,114.5266,114.5266,114.1626,114.1626,13100.0
2007-07-25 13:00:00,141.16,141.92,140.91,141.92,17100.0,114.1546,114.7692,113.9524,114.7692,17100.0
2007-07-25 13:05:00,141.92,142.12,141.9,142.01,8100.0,114.7692,114.9309,114.753,114.8419,8100.0
2007-07-25 13:10:00,142.0,142.16,141.75,142.05,18100.0,114.8339,114.9632,114.6317,114.8743,18100.0
2007-07-25 13:15:00,142.08,142.14,141.54,141.7,19400.0,114.8985,114.9471,114.4619,114.5912,19400.0
2007-07-25 13:20:00,141.74,141.91,141.47,141.54,29600.0,114.6236,114.7611,114.4052,114.4619,29600.0
2007-07-25 13:25:00,141.55,141.69,140.93,140.93,30200.0,114.4699,114.5832,113.9686,113.9686,30200.0
2007-07-25 13:30:00,140.93,141.18,140.71,140.75,38500.0,113.9686,114.1707,113.7906,113.823,38500.0
2007-07-25 13:35:00,140.75,140.83,140.75,140.75,11500.0,113.823,113.8877,113.823,113.823,11500.0
2007-07-25 13:40:00,140.75,140.95,140.75,140.82,6900.0,113.823,113.9847,113.823,113.8796,6900.0
2007-07-25 13:45:00,140.82,141.06,140.75,140.89,8800.0,113.8796,114.0737,113.823,113.9362,8800.0
2007-07-25 13:50:00,140.82,140.83,140.69,140.69,8300.0,113.8796,113.8877,113.7745,113.7745,8300.0
2007-07-25 13:55:00,140.69,141.06,140.58,140.98,17500.0,113.7745,114.0737,113.6855,114.009,17500.0
2007-07-25 14:00:00,140.94,141.24,140.86,140.98,17900.0,113.9766,114.2192,113.9119,114.009,17900.0
2007-07-25 14:05:00,141.02,141.11,140.81,140.86,16200.0,114.0413,114.1141,113.8715,113.9119,16200.0
2007-07-25 14:10:00,140.82,141.24,140.76,141.09,14200.0,113.8796,114.2192,113.8311,114.0979,14200.0
2007-07-25 14:15:00,141.07,141.12,140.97,140.97,3600.0,114.0818,114.1222,114.0009,114.0009,3600.0
2007-07-25 14:20:00,140.96,141.47,140.96,141.3,10200.0,113.9928,114.4052,113.9928,114.2678,10200.0
2007-07-25 14:25:00,141.17,141.2,140.96,141.07,9300.0,114.1626,114.1869,113.9928,114.0818,9300.0
2007-07-25 14:30:00,141.08,141.23,141.02,141.13,17400.0,114.0899,114.2112,114.0413,114.1303,17400.0
2007-07-25 14:35:00,141.13,141.2,140.98,141.15,6200.0,114.1303,114.1869,114.009,114.1465,6200.0
2007-07-25 14:40:00,141.14,141.86,141.07,141.56,22600.0,114.1384,114.7206,114.0818,114.478,22600.0
2007-07-25 14:45:00,141.66,142.21,141.66,142.14,7900.0,114.5589,115.0037,114.5589,114.9471,7900.0
2007-07-25 14:50:00,142.16,142.16,142.02,142.02,4100.0,114.9632,114.9632,114.85,114.85,4100.0
2007-07-25 14:55:00,142.01,142.12,142.0,142.0,5300.0,114.8419,114.9309,114.8339,114.8339,5300.0
2007-07-25 15:00:00,142.09,142.5,142.09,142.46,27300.0,114.9066,115.2382,114.9066,115.2058,27300.0
2007-07-25 15:05:00,142.45,142.48,142.11,142.32,23200.0,115.1978,115.222,114.9228,115.0926,23200.0
2007-07-25 15:10:00,142.25,142.35,142.2,142.31,29800.0,115.036,115.1169,114.9956,115.0845,29800.0
2007-07-25 15:15:00,142.31,142.33,141.94,142.04,19900.0,115.0845,115.1007,114.7853,114.8662,19900.0
2007-07-25 15:20:00,142.03,142.24,142.0,142.0,14000.0,114.8581,115.0279,114.8339,114.8339,14000.0
2007-07-25 15:25:00,142.01,142.37,141.97,142.17,29400.0,114.8419,115.1331,114.8096,114.9713,29400.0
2007-07-25 15:30:00,142.18,142.21,142.0,142.04,12900.0,114.9794,115.0037,114.8339,114.8662,12900.0
2007-07-25 15:35:00,142.01,142.15,141.99,142.0,11900.0,114.8419,114.9552,114.8258,114.8339,11900.0
2007-07-25 15:40:00,142.0,142.24,141.99,142.13,20600.0,114.8339,115.0279,114.8258,114.939,20600.0
2007-07-25 15:45:00,142.08,142.21,141.99,142.14,7800.0,114.8985,115.0037,114.8258,114.9471,7800.0
2007-07-25 15:50:00,142.15,142.2,142.0,142.2,16500.0,114.9552,114.9956,114.8339,114.9956,16500.0
2007-07-25 15:55:00,142.2,142.33,142.2,142.2,17300.0,114.9956,115.1007,114.9956,114.9956,17300.0
2007-07-26 09:30:00,139.09,139.56,137.35,138.02,26100.0,112.4806,112.8607,111.0734,111.6153,26100.0
2007-07-26 09:35:00,138.01,138.78,138.01,138.65,8900.0,111.6072,112.2299,111.6072,112.1247,8900.0
2007-07-26 09:40:00,138.7,138.75,138.25,138.25,11000.0,112.1652,112.2056,111.8013,111.8013,11000.0
2007-07-26 09:45:00,138.52,138.76,137.55,138.26,33000.0,112.0196,112.2137,111.2352,111.8094,33000.0
2007-07-26 09:50:00,138.46,139.34,138.23,139.05,22900.0,111.9711,112.6827,111.7851,112.4482,22900.0
2007-07-26 09:55:00,139.11,139.36,138.87,139.11,19100.0,112.4967,112.6989,112.3027,112.4967,19100.0
2007-07-26 10:00:00,139.13,141.32,138.95,140.21,50600.0,112.5129,114.2839,112.3674,113.3863,50600.0
2007-07-26 10:05:00,140.12,140.18,139.92,140.01,27700.0,113.3135,113.362,113.1518,113.2246,27700.0
2007-07-26 10:10:00,140.02,140.76,140.0,140.2,24300.0,113.2326,113.8311,113.2165,113.3782,24300.0
2007-07-26 10:15:00,140.21,140.37,139.25,139.25,25000.0,113.3863,113.5157,112.61,112.61,25000.0
2007-07-26 10:20:00,139.26,139.39,138.63,138.63,19100.0,112.618,112.7232,112.1086,112.1086,19100.0
2007-07-26 10:25:00,138.59,138.59,138.1,138.17,28700.0,112.0762,112.0762,111.68,111.7366,28700.0
2007-07-26 10:30:00,138.17,140.39,138.0,139.95,63000.0,111.7366,113.5319,111.5991,113.176,63000.0
2007-07-26 10:35:00,139.95,139.95,138.84,139.11,14900.0,113.176,113.176,112.2784,112.4967,14900.0
2007-07-26 10:40:00,139.03,139.53,138.98,139.53,21000.0,112.432,112.8364,112.3916,112.8364,21000.0
2007-07-26 10:45:00,139.49,139.94,139.08,139.14,24700.0,112.804,113.168,112.4725,112.521,24700.0
2007-07-26 10:50:00,139.23,139.49,139.14,139.4,25500.0,112.5938,112.804,112.521,112.7313,25500.0
2007-07-26 10:55:00,139.4,139.51,139.17,139.42,29500.0,112.7313,112.8202,112.5453,112.7474,29500.0
2007-07-26 11:00:00,139.42,139.46,138.98,139.14,23900.0,112.7474,112.7798,112.3916,112.521,23900.0
2007-07-26 11:05:00,139.16,139.26,138.39,139.01,32200.0,112.5372,112.618,111.9145,112.4159,32200.0
2007-07-26 11:10:00,139.01,139.12,137.77,138.09,81200.0,112.4159,112.5048,111.4131,111.6719,81200.0
2007-07-26 11:15:00,138.0,138.09,137.04,137.16,77400.0,111.5991,111.6719,110.8228,110.9198,77400.0
2007-07-26 11:20:00,137.15,137.51,136.99,137.51,31400.0,110.9117,111.2028,110.7823,111.2028,31400.0
2007-07-26 11:25:00,137.5,138.07,137.1,137.45,27200.0,111.1948,111.6557,110.8713,111.1543,27200.0
2007-07-26 11:30:00,137.47,137.52,135.14,136.14,86300.0,111.1705,111.2109,109.2862,110.0949,86300.0
2007-07-26 11:35:00,136.13,137.65,136.0,136.78,39000.0,110.0868,111.3161,109.9817,110.6125,39000.0
2007-07-26 11:40:00,136.71,137.27,136.18,137.06,33900.0,110.5559,111.0088,110.1273,110.8389,33900.0
2007-07-26 11:45:00,137.01,137.52,136.37,137.08,44400.0,110.7985,111.2109,110.2809,110.8551,44400.0
2007-07-26 11:50:00,137.02,137.92,136.25,137.75,34900.0,110.8066,111.5344,110.1839,111.3969,34900.0
2007-07-26 11:55:00,137.74,138.21,137.69,138.0,16200.0,111.3888,111.7689,111.3484,111.5991,16200.0
2007-07-26 12:00:00,138.04,138.25,137.8,137.8,4900.0,111.6314,111.8013,111.4374,111.4374,4900.0
2007-07-26 12:05:00,137.71,138.42,137.51,138.35,9100.0,111.3646,111.9387,111.2028,111.8821,9100.0
2007-07-26 12:10:00,138.45,138.66,137.89,138.0,25300.0,111.963,112.1328,111.5101,111.5991,25300.0
2007-07-26 12:15:00,138.09,138.45,138.02,138.41,10600.0,111.6719,111.963,111.6153,111.9307,10600.0
2007-07-26 12:20:00,138.48,138.54,138.0,138.09,6100.0,111.9873,112.0358,111.5991,111.6719,6100.0
2007-07-26 12:25:00,138.0,138.36,138.0,138.36,9100.0,111.5991,111.8902,111.5991,111.8902,9100.0
2007-07-26 12:30:00,138.26,138.26,137.85,138.14,14400.0,111.8094,111.8094,111.4778,111.7123,14400.0
2007-07-26 12:35:00,138.1,138.25,137.45,138.03,17200.0,111.68,111.8013,111.1543,111.6234,17200.0
2007-07-26 12:40:00,137.99,138.06,137.57,137.65,9600.0,111.591,111.6476,111.2514,111.3161,9600.0
2007-07-26 12:45:00,137.7,138.35,137.66,138.12,15100.0,111.3565,111.8821,111.3241,111.6961,15100.0
2007-07-26 12:50:00,138.21,138.22,137.9,138.11,6900.0,111.7689,111.777,111.5182,111.6881,6900.0
2007-07-26 12:55:00,138.05,138.65,138.05,138.28,5500.0,111.6395,112.1247,111.6395,111.8255,5500.0
2007-07-26 13:00:00,138.33,138.53,138.0,138.0,6900.0,111.866,112.0277,111.5991,111.5991,6900.0
2007-07-26 13:05:00,138.0,138.24,137.9,138.01,8200.0,111.5991,111.7932,111.5182,111.6072,8200.0
2007-07-26 13:10:00,138.01,138.8,138.01,138.57,23700.0,111.6072,112.246,111.6072,112.06,23700.0
2007-07-26 13:15:00,138.56,138.96,138.14,138.14,9900.0,112.052,112.3754,111.7123,111.7123,9900.0
2007-07-26 13:20:00,138.13,138.32,138.1,138.22,6300.0,111.7042,111.8579,111.68,111.777,6300.0
2007-07-26 13:25:00,138.1,138.13,138.01,138.05,15700.0,111.68,111.7042,111.6072,111.6395,15700.0
2007-07-26 13:30:00,138.02,138.27,138.01,138.04,12800.0,111.6153,111.8174,111.6072,111.6314,12800.0
2007-07-26 13:35:00,138.01,138.24,138.01,138.09,18000.0,111.6072,111.7932,111.6072,111.6719,18000.0
2007-07-26 13:40:00,138.2,138.35,137.65,138.11,12300.0,111.7608,111.8821,111.3161,111.6881,12300.0
2007-07-26 13:45:00,138.31,138.46,137.45,137.45,8600.0,111.8498,111.9711,111.1543,111.1543,8600.0
2007-07-26 13:50:00,137.64,138.03,137.47,137.75,14700.0,111.308,111.6234,111.1705,111.3969,14700.0
2007-07-26 13:55:00,137.73,138.21,137.54,137.86,17600.0,111.3807,111.7689,111.2271,111.4859,17600.0
2007-07-26 14:00:00,137.71,138.25,137.71,137.84,8400.0,111.3646,111.8013,111.3646,111.4697,8400.0
2007-07-26 14:05:00,137.86,138.24,137.58,138.05,34900.0,111.4859,111.7932,111.2594,111.6395,34900.0
2007-07-26 14:10:00,137.93,138.15,137.08,137.55,15200.0,111.5425,111.7204,110.8551,111.2352,15200.0
2007-07-26 14:15:00,137.5,137.76,137.28,137.5,13400.0,111.1948,111.405,111.0168,111.1948,13400.0
2007-07-26 14:20:00,137.43,137.65,136.69,136.69,21500.0,111.1381,111.3161,110.5397,110.5397,21500.0
2007-07-26 14:25:00,136.69,137.56,136.38,137.38,30100.0,110.5397,111.2433,110.289,111.0977,30100.0
2007-07-26 14:30:00,137.43,137.9,137.34,137.74,15700.0,111.1381,111.5182,111.0654,111.3888,15700.0
2007-07-26 14:35:00,137.76,138.08,137.5,137.65,21700.0,111.405,111.6638,111.1948,111.3161,21700.0
2007-07-26 14:40:00,137.76,138.38,137.65,137.83,15200.0,111.405,111.9064,111.3161,111.4616,15200.0
2007-07-26 14:45:00,137.72,137.89,137.13,137.13,10800.0,111.3727,111.5101,110.8955,110.8955,10800.0
2007-07-26 14:50:00,137.13,137.45,137.0,137.0,15100.0,110.8955,111.1543,110.7904,110.7904,15100.0
2007-07-26 14:55:00,137.0,137.25,136.54,136.6,31100.0,110.7904,110.9926,110.4184,110.4669,31100.0
2007-07-26 15:00:00,136.6,137.58,136.59,137.54,28400.0,110.4669,111.2594,110.4588,111.2271,28400.0
2007-07-26 15:05:00,137.52,137.74,137.26,137.6,11100.0,111.2109,111.3888,111.0007,111.2756,11100.0
2007-07-26 15:10:00,137.61,137.85,137.33,137.68,7900.0,111.2837,111.4778,111.0573,111.3403,7900.0
2007-07-26 15:15:00,137.94,138.81,137.94,138.57,12000.0,111.5506,112.2541,111.5506,112.06,12000.0
2007-07-26 15:20:00,138.56,139.13,138.52,139.02,15100.0,112.052,112.5129,112.0196,112.424,15100.0
2007-07-26 15:25:00,138.96,139.04,137.93,138.1,15800.0,112.3754,112.4401,111.5425,111.68,15800.0
2007-07-26 15:30:00,138.18,138.48,137.99,138.11,25300.0,111.7447,111.9873,111.591,111.6881,25300.0
2007-07-26 15:35:00,138.1,138.21,137.67,138.08,14500.0,111.68,111.7689,111.3322,111.6638,14500.0
2007-07-26 15:40:00,138.12,138.13,137.52,137.6,18900.0,111.6961,111.7042,111.2109,111.2756,18900.0
2007-07-26 15:45:00,137.6,138.2,137.4,137.76,29700.0,111.2756,111.7608,111.1139,111.405,29700.0
2007-07-26 15:50:00,137.77,138.46,137.73,138.21,20600.0,111.4131,111.9711,111.3807,111.7689,20600.0
2007-07-26 15:55:00,138.12,138.28,137.74,138.0,28100.0,111.6961,111.8255,111.3888,111.5991,28100.0
2007-07-27 09:30:00,137.18,137.26,135.74,136.2,12800.0,110.936,111.0007,109.7715,110.1435,12800.0
2007-07-27 09:35:00,136.13,136.91,135.81,136.57,21900.0,110.0868,110.7176,109.8281,110.4427,21900.0
2007-07-27 09:40:00,136.02,137.93,135.1,135.94,18600.0,109.9979,111.5425,109.2539,109.9332,18600.0
2007-07-27 09:45:00,135.96,136.0,135.18,135.86,37900.0,109.9494,109.9817,109.3186,109.8685,37900.0
2007-07-27 09:50:00,135.9,136.0,135.66,135.74,37800.0,109.9008,109.9817,109.7068,109.7715,37800.0
2007-07-27 09:55:00,135.74,137.0,135.74,137.0,30200.0,109.7715,110.7904,109.7715,110.7904,30200.0
2007-07-27 10:00:00,137.0,138.0,136.72,137.0,38000.0,110.7904,111.5991,110.564,110.7904,38000.0
2007-07-27 10:05:00,137.0,137.03,136.36,136.36,35600.0,110.7904,110.8147,110.2728,110.2728,35600.0
2007-07-27 10:10:00,136.55,137.5,136.53,137.4,16900.0,110.4265,111.1948,110.4103,111.1139,16900.0
2007-07-27 10:15:00,137.38,137.47,136.53,137.08,16700.0,111.0977,111.1705,110.4103,110.8551,16700.0
2007-07-27 10:20:00,137.16,137.26,136.38,137.2,26700.0,110.9198,111.0007,110.289,110.9521,26700.0
2007-07-27 10:25:00,137.18,137.5,136.67,137.42,41600.0,110.936,111.1948,110.5235,111.1301,41600.0
2007-07-27 10:30:00,137.36,137.9,137.36,137.75,20300.0,111.0815,111.5182,111.0815,111.3969,20300.0
2007-07-27 10:35:00,137.77,137.95,137.59,137.88,23100.0,111.4131,111.5587,111.2675,111.5021,23100.0
2007-07-27 10:40:00,137.89,138.02,137.74,138.02,16100.0,111.5101,111.6153,111.3888,111.6153,16100.0
2007-07-27 10:45:00,138.05,138.21,137.95,138.0,28600.0,111.6395,111.7689,111.5587,111.5991,28600.0
2007-07-27 10:50:00,138.0,138.01,136.46,136.83,27500.0,111.5991,111.6072,110.3537,110.6529,27500.0
2007-07-27 10:55:00,136.8,136.96,136.53,136.79,23300.0,110.6287,110.7581,110.4103,110.6206,23300.0
2007-07-27 11:00:00,136.91,137.16,136.73,136.98,33000.0,110.7176,110.9198,110.5721,110.7742,33000.0
2007-07-27 11:05:00,137.03,137.44,136.93,137.4,27000.0,110.8147,111.1462,110.7338,111.1139,27000.0
2007-07-27 11:10:00,137.41,137.64,137.08,137.08,17700.0,111.122,111.308,110.8551,110.8551,17700.0
2007-07-27 11:15:00,137.18,137.6,136.83,137.17,16700.0,110.936,111.2756,110.6529,110.9279,16700.0
2007-07-27 11:20:00,137.19,137.43,137.05,137.34,19900.0,110.9441,111.1381,110.8308,111.0654,19900.0
2007-07-27 11:25:00,137.33,137.42,137.03,137.33,12900.0,111.0573,111.1301,110.8147,111.0573,12900.0
2007-07-27 11:30:00,137.22,137.52,137.22,137.51,9500.0,110.9683,111.2109,110.9683,111.2028,9500.0
2007-07-27 11:35:00,137.45,137.52,136.82,137.13,19100.0,111.1543,111.2109,110.6448,110.8955,19100.0
2007-07-27 11:40:00,137.13,137.48,136.84,137.3,6100.0,110.8955,111.1786,110.661,111.033,6100.0
2007-07-27 11:45:00,137.34,137.41,137.09,137.25,5400.0,111.0654,111.122,110.8632,110.9926,5400.0
2007-07-27 11:50:00,137.25,137.25,136.82,136.82,18300.0,110.9926,110.9926,110.6448,110.6448,18300.0
2007-07-27 11:55:00,136.81,137.39,136.68,137.23,26700.0,110.6368,111.1058,110.5316,110.9764,26700.0
2007-07-27 12:00:00,136.95,137.43,136.74,137.15,33500.0,110.75,111.1381,110.5801,110.9117,33500.0
2007-07-27 12:05:00,137.14,137.34,136.97,137.05,27200.0,110.9036,111.0654,110.7661,110.8308,27200.0
2007-07-27 12:10:00,137.07,137.29,136.97,137.08,23200.0,110.847,111.0249,110.7661,110.8551,23200.0
2007-07-27 12:15:00,137.08,137.4,136.91,137.05,30800.0,110.8551,111.1139,110.7176,110.8308,30800.0
2007-07-27 12:20:00,137.03,137.47,137.03,137.26,8500.0,110.8147,111.1705,110.8147,111.0007,8500.0
2007-07-27 12:25:00,137.22,137.44,137.03,137.38,5200.0,110.9683,111.1462,110.8147,111.0977,5200.0
2007-07-27 12:30:00,137.38,137.4,137.1,137.16,28300.0,111.0977,111.1139,110.8713,110.9198,28300.0
2007-07-27 12:35:00,137.09,137.16,136.96,137.0,8200.0,110.8632,110.9198,110.7581,110.7904,8200.0
2007-07-27 12:40:00,137.0,137.19,137.0,137.15,13500.0,110.7904,110.9441,110.7904,110.9117,13500.0
2007-07-27 12:45:00,137.15,137.15,136.51,136.73,4100.0,110.9117,110.9117,110.3941,110.5721,4100.0
2007-07-27 12:50:00,136.68,136.9,136.48,136.55,11700.0,110.5316,110.7095,110.3699,110.4265,11700.0
2007-07-27 12:55:00,136.48,136.64,136.19,136.61,5000.0,110.3699,110.4993,110.1354,110.475,5000.0
2007-07-27 13:00:00,136.65,137.23,136.57,137.11,7300.0,110.5074,110.9764,110.4427,110.8794,7300.0
2007-07-27 13:05:00,137.09,137.24,136.7,137.07,11300.0,110.8632,110.9845,110.5478,110.847,11300.0
2007-07-27 13:10:00,137.01,137.07,136.72,136.88,4900.0,110.7985,110.847,110.564,110.6934,4900.0
2007-07-27 13:15:00,136.87,137.31,136.65,137.2,10500.0,110.6853,111.0411,110.5074,110.9521,10500.0
2007-07-27 13:20:00,137.32,137.32,136.88,137.11,17200.0,111.0492,111.0492,110.6934,110.8794,17200.0
2007-07-27 13:25:00,137.1,137.16,136.72,136.83,3900.0,110.8713,110.9198,110.564,110.6529,3900.0
2007-07-27 13:30:00,136.71,136.98,136.63,136.84,5000.0,110.5559,110.7742,110.4912,110.661,5000.0
2007-07-27 13:35:00,137.0,137.31,136.98,137.26,4100.0,110.7904,111.0411,110.7742,111.0007,4100.0
2007-07-27 13:40:00,137.32,137.83,137.32,137.63,6600.0,111.0492,111.4616,111.0492,111.2999,6600.0
2007-07-27 13:45:00,137.67,138.25,137.67,138.25,6400.0,111.3322,111.8013,111.3322,111.8013,6400.0
2007-07-27 13:50:00,138.12,138.14,137.82,138.06,9100.0,111.6961,111.7123,111.4535,111.6476,9100.0
2007-07-27 13:55:00,137.95,138.36,137.95,138.08,5400.0,111.5587,111.8902,111.5587,111.6638,5400.0
2007-07-27 14:00:00,138.09,138.13,137.91,138.1,13100.0,111.6719,111.7042,111.5263,111.68,13100.0
2007-07-27 14:05:00,138.12,138.2,137.87,137.99,11800.0,111.6961,111.7608,111.494,111.591,11800.0
2007-07-27 14:10:00,138.0,138.09,137.64,137.75,6200.0,111.5991,111.6719,111.308,111.3969,6200.0
2007-07-27 14:15:00,137.79,138.27,137.67,138.08,12700.0,111.4293,111.8174,111.3322,111.6638,12700.0
2007-07-27 14:20:00,138.07,138.07,137.59,137.79,2700.0,111.6557,111.6557,111.2675,111.4293,2700.0
2007-07-27 14:25:00,137.75,137.86,137.0,137.09,6400.0,111.3969,111.4859,110.7904,110.8632,6400.0
2007-07-27 14:30:00,137.08,137.41,136.89,137.29,8600.0,110.8551,111.122,110.7015,111.0249,8600.0
2007-07-27 14:35:00,137.33,137.83,137.29,137.83,5400.0,111.0573,111.4616,111.0249,111.4616,5400.0
2007-07-27 14:40:00,137.79,138.43,137.77,138.25,5500.0,111.4293,111.9468,111.4131,111.8013,5500.0
2007-07-27 14:45:00,138.17,138.8,138.17,138.54,15700.0,111.7366,112.246,111.7366,112.0358,15700.0
2007-07-27 14:50:00,138.55,139.12,138.28,139.02,7900.0,112.0439,112.5048,111.8255,112.424,7900.0
2007-07-27 14:55:00,139.01,139.5,139.01,139.19,18100.0,112.4159,112.8121,112.4159,112.5614,18100.0
2007-07-27 15:00:00,139.17,139.53,138.71,139.24,20300.0,112.5453,112.8364,112.1733,112.6019,20300.0
2007-07-27 15:05:00,139.18,139.5,138.49,138.65,37100.0,112.5533,112.8121,111.9954,112.1247,37100.0
2007-07-27 15:10:00,138.68,139.45,138.67,139.45,21000.0,112.149,112.7717,112.1409,112.7717,21000.0
2007-07-27 15:15:00,139.44,139.53,138.67,139.21,17700.0,112.7636,112.8364,112.1409,112.5776,17700.0
2007-07-27 15:20:00,139.21,139.21,138.71,138.96,13900.0,112.5776,112.5776,112.1733,112.3754,13900.0
2007-07-27 15:25:00,138.96,139.05,138.65,138.97,28500.0,112.3754,112.4482,112.1247,112.3835,28500.0
2007-07-27 15:30:00,138.95,139.38,138.85,139.35,25500.0,112.3674,112.7151,112.2865,112.6908,25500.0
2007-07-27 15:35:00,139.36,139.36,138.84,138.88,9000.0,112.6989,112.6989,112.2784,112.3107,9000.0
2007-07-27 15:40:00,138.97,138.99,138.15,138.15,17300.0,112.3835,112.3997,111.7204,111.7204,17300.0
2007-07-27 15:45:00,138.12,138.12,137.29,137.36,18900.0,111.6961,111.6961,111.0249,111.0815,18900.0
2007-07-27 15:50:00,137.36,137.39,137.1,137.21,22200.0,111.0815,111.1058,110.8713,110.9602,22200.0
2007-07-27 15:55:00,137.23,137.38,137.01,137.1,23100.0,110.9764,111.0977,110.7985,110.8713,23100.0
2007-07-30 09:30:00,136.99,136.99,136.0,136.55,17900.0,110.7823,110.7823,109.9817,110.4265,17900.0
2007-07-30 09:35:00,136.25,136.9,136.11,136.53,11200.0,110.1839,110.7095,110.0707,110.4103,11200.0
2007-07-30 09:40:00,136.43,136.95,136.03,136.84,19200.0,110.3295,110.75,110.006,110.661,19200.0
2007-07-30 09:45:00,136.89,137.55,136.21,137.55,15000.0,110.7015,111.2352,110.1515,111.2352,15000.0
2007-07-30 09:50:00,137.55,137.96,137.26,137.57,17700.0,111.2352,111.5667,111.0007,111.2514,17700.0
2007-07-30 09:55:00,137.38,138.97,137.38,138.67,19500.0,111.0977,112.3835,111.0977,112.1409,19500.0
2007-07-30 10:00:00,138.71,138.73,137.71,137.71,12400.0,112.1733,112.1894,111.3646,111.3646,12400.0
2007-07-30 10:05:00,137.63,137.63,136.0,136.72,27000.0,111.2999,111.2999,109.9817,110.564,27000.0
2007-07-30 10:10:00,136.63,137.4,136.41,137.05,11100.0,110.4912,111.1139,110.3133,110.8308,11100.0
2007-07-30 10:15:00,137.08,137.56,136.94,137.29,4600.0,110.8551,111.2433,110.7419,111.0249,4600.0
2007-07-30 10:20:00,137.25,137.29,136.86,137.08,5200.0,110.9926,111.0249,110.6772,110.8551,5200.0
2007-07-30 10:25:00,137.07,137.07,136.26,136.33,8200.0,110.847,110.847,110.192,110.2486,8200.0
2007-07-30 10:30:00,136.23,136.44,136.03,136.17,11600.0,110.1677,110.3375,110.006,110.1192,11600.0
2007-07-30 10:35:00,136.25,136.37,135.8,136.27,14600.0,110.1839,110.2809,109.82,110.2001,14600.0
2007-07-30 10:40:00,136.18,136.18,135.91,135.91,4900.0,110.1273,110.1273,109.9089,109.9089,4900.0
2007-07-30 10:45:00,135.88,136.25,135.55,136.2,11500.0,109.8847,110.1839,109.6178,110.1435,11500.0
2007-07-30 10:50:00,136.2,136.29,135.71,135.98,6600.0,110.1435,110.2162,109.7472,109.9655,6600.0
2007-07-30 10:55:00,135.96,136.21,135.78,135.9,7100.0,109.9494,110.1515,109.8038,109.9008,7100.0
2007-07-30 11:00:00,136.0,136.49,135.84,136.35,6600.0,109.9817,110.378,109.8523,110.2648,6600.0
2007-07-30 11:05:00,136.36,136.49,135.91,136.15,13300.0,110.2728,110.378,109.9089,110.103,13300.0
2007-07-30 11:10:00,136.05,136.21,135.86,136.11,10400.0,110.0222,110.1515,109.8685,110.0707,10400.0
2007-07-30 11:15:00,136.17,136.34,135.97,136.2,5200.0,110.1192,110.2567,109.9575,110.1435,5200.0
2007-07-30 11:20:00,136.16,136.34,136.03,136.34,9800.0,110.1111,110.2567,110.006,110.2567,9800.0
2007-07-30 11:25:00,136.31,136.36,135.94,136.33,5800.0,110.2324,110.2728,109.9332,110.2486,5800.0
2007-07-30 11:30:00,136.3,136.36,136.12,136.21,8200.0,110.2243,110.2728,110.0788,110.1515,8200.0
2007-07-30 11:35:00,136.15,136.4,136.0,136.36,7500.0,110.103,110.3052,109.9817,110.2728,7500.0
2007-07-30 11:40:00,136.35,136.4,136.14,136.33,7000.0,110.2648,110.3052,110.0949,110.2486,7000.0
2007-07-30 11:45:00,136.36,136.84,136.22,136.78,6000.0,110.2728,110.661,110.1596,110.6125,6000.0
2007-07-30 11:50:00,136.73,136.76,136.48,136.68,5500.0,110.5721,110.5963,110.3699,110.5316,5500.0
2007-07-30 11:55:00,136.82,136.95,136.54,136.57,3600.0,110.6448,110.75,110.4184,110.4427,3600.0
2007-07-30 12:00:00,136.47,136.49,136.2,136.2,5200.0,110.3618,110.378,110.1435,110.1435,5200.0
2007-07-30 12:05:00,136.26,136.4,136.02,136.26,5700.0,110.192,110.3052,109.9979,110.192,5700.0
2007-07-30 12:10:00,136.26,136.31,136.17,136.24,3400.0,110.192,110.2324,110.1192,110.1758,3400.0
2007-07-30 12:15:00,136.28,136.43,136.22,136.3,3900.0,110.2082,110.3295,110.1596,110.2243,3900.0
2007-07-30 12:20:00,136.22,136.35,136.18,136.27,8300.0,110.1596,110.2648,110.1273,110.2001,8300.0
2007-07-30 12:25:00,136.26,136.3,136.18,136.23,11200.0,110.192,110.2243,110.1273,110.1677,11200.0
2007-07-30 12:30:00,136.22,136.3,136.17,136.29,14500.0,110.1596,110.2243,110.1192,110.2162,14500.0
2007-07-30 12:35:00,136.27,136.5,136.26,136.48,4700.0,110.2001,110.3861,110.192,110.3699,4700.0
2007-07-30 12:40:00,136.48,136.81,136.48,136.75,11800.0,110.3699,110.6368,110.3699,110.5882,11800.0
2007-07-30 12:45:00,136.72,136.92,136.48,136.65,15000.0,110.564,110.7257,110.3699,110.5074,15000.0
2007-07-30 12:50:00,136.65,136.81,136.49,136.77,14600.0,110.5074,110.6368,110.378,110.6044,14600.0
2007-07-30 12:55:00,136.77,137.16,136.77,137.0,9400.0,110.6044,110.9198,110.6044,110.7904,9400.0
2007-07-30 13:00:00,137.01,137.03,136.87,136.92,6100.0,110.7985,110.8147,110.6853,110.7257,6100.0
2007-07-30 13:05:00,137.0,137.55,136.95,137.53,7400.0,110.7904,111.2352,110.75,111.219,7400.0
2007-07-30 13:10:00,137.57,137.66,137.43,137.49,5500.0,111.2514,111.3241,111.1381,111.1867,5500.0
2007-07-30 13:15:00,137.54,137.92,137.49,137.57,4400.0,111.2271,111.5344,111.1867,111.2514,4400.0
2007-07-30 13:20:00,137.57,137.72,137.57,137.72,1400.0,111.2514,111.3727,111.2514,111.3727,1400.0
2007-07-30 13:25:00,137.76,137.76,137.64,137.67,2000.0,111.405,111.405,111.308,111.3322,2000.0
2007-07-30 13:30:00,137.68,137.68,137.11,137.11,3600.0,111.3403,111.3403,110.8794,110.8794,3600.0
2007-07-30 13:35:00,137.14,137.56,137.14,137.49,3000.0,110.9036,111.2433,110.9036,111.1867,3000.0
2007-07-30 13:40:00,137.58,138.08,137.57,138.08,12400.0,111.2594,111.6638,111.2514,111.6638,12400.0
2007-07-30 13:45:00,138.19,138.85,138.16,138.8,5500.0,111.7527,112.2865,111.7285,112.246,5500.0
2007-07-30 13:50:00,138.76,138.84,138.17,138.49,4000.0,112.2137,112.2784,111.7366,111.9954,4000.0
2007-07-30 13:55:00,138.47,138.81,138.36,138.63,4400.0,111.9792,112.2541,111.8902,112.1086,4400.0
2007-07-30 14:00:00,138.72,139.07,138.72,138.94,8800.0,112.1814,112.4644,112.1814,112.3593,8800.0
2007-07-30 14:05:00,138.97,139.22,138.67,139.09,11300.0,112.3835,112.5857,112.1409,112.4806,11300.0
2007-07-30 14:10:00,139.17,139.17,138.78,139.08,8600.0,112.5453,112.5453,112.2299,112.4725,8600.0
2007-07-30 14:15:00,139.08,139.25,138.94,139.15,13900.0,112.4725,112.61,112.3593,112.5291,13900.0
2007-07-30 14:20:00,139.15,139.24,138.97,139.14,12100.0,112.5291,112.6019,112.3835,112.521,12100.0
2007-07-30 14:25:00,139.07,139.13,138.97,138.97,3400.0,112.4644,112.5129,112.3835,112.3835,3400.0
2007-07-30 14:30:00,139.05,139.2,138.96,139.05,9600.0,112.4482,112.5695,112.3754,112.4482,9600.0
2007-07-30 14:35:00,139.16,139.2,139.05,139.09,5600.0,112.5372,112.5695,112.4482,112.4806,5600.0
2007-07-30 14:40:00,139.14,139.66,139.13,139.36,12700.0,112.521,112.9415,112.5129,112.6989,12700.0
2007-07-30 14:45:00,139.29,139.29,138.79,138.96,4300.0,112.6423,112.6423,112.238,112.3754,4300.0
2007-07-30 14:50:00,138.96,139.17,138.85,139.0,3100.0,112.3754,112.5453,112.2865,112.4078,3100.0
2007-07-30 14:55:00,139.0,139.01,138.69,138.79,5500.0,112.4078,112.4159,112.1571,112.238,5500.0
2007-07-30 15:00:00,138.69,139.04,138.56,139.0,9900.0,112.1571,112.4401,112.052,112.4078,9900.0
2007-07-30 15:05:00,139.02,139.26,138.71,138.84,12700.0,112.424,112.618,112.1733,112.2784,12700.0
2007-07-30 15:10:00,138.87,138.99,138.7,138.87,9200.0,112.3027,112.3997,112.1652,112.3027,9200.0
2007-07-30 15:15:00,138.85,139.03,138.76,138.87,8300.0,112.2865,112.432,112.2137,112.3027,8300.0
2007-07-30 15:20:00,138.87,138.98,138.64,138.89,8500.0,112.3027,112.3916,112.1167,112.3188,8500.0
2007-07-30 15:25:00,138.92,139.05,138.67,138.84,7300.0,112.3431,112.4482,112.1409,112.2784,7300.0
2007-07-30 15:30:00,138.76,138.91,138.75,138.84,7100.0,112.2137,112.335,112.2056,112.2784,7100.0
2007-07-30 15:35:00,138.81,138.89,138.69,138.87,6400.0,112.2541,112.3188,112.1571,112.3027,6400.0
2007-07-30 15:40:00,138.85,139.06,138.5,138.63,11400.0,112.2865,112.4563,112.0034,112.1086,11400.0
2007-07-30 15:45:00,138.65,138.66,138.19,138.22,6400.0,112.1247,112.1328,111.7527,111.777,6400.0
2007-07-30 15:50:00,138.3,138.42,138.07,138.15,8000.0,111.8417,111.9387,111.6557,111.7204,8000.0
2007-07-30 15:55:00,138.18,138.51,138.12,138.18,16000.0,111.7447,112.0115,111.6961,111.7447,16000.0
2007-07-31 09:30:00,139.4,140.7,138.44,140.58,5400.0,112.7313,113.7826,111.9549,113.6855,5400.0
2007-07-31 09:35:00,140.81,142.97,140.09,142.5,25800.0,113.8715,115.6183,113.2893,115.2382,25800.0
2007-07-31 09:40:00,142.54,143.0,142.5,142.5,19600.0,115.2705,115.6425,115.2382,115.2382,19600.0
2007-07-31 09:45:00,142.51,142.51,141.28,141.79,14500.0,115.2463,115.2463,114.2516,114.664,14500.0
2007-07-31 09:50:00,141.7,141.89,141.29,141.6,3700.0,114.5912,114.7449,114.2597,114.5104,3700.0
2007-07-31 09:55:00,141.54,141.56,140.52,140.92,16100.0,114.4619,114.478,113.637,113.9605,16100.0
2007-07-31 10:00:00,140.99,141.8,140.99,141.7,17100.0,114.0171,114.6721,114.0171,114.5912,17100.0
2007-07-31 10:05:00,141.57,141.63,141.0,141.38,11000.0,114.4861,114.5346,114.0252,114.3325,11000.0
2007-07-31 10:10:00,141.49,142.08,141.06,141.06,6800.0,114.4214,114.8985,114.0737,114.0737,6800.0
2007-07-31 10:15:00,141.13,141.16,140.63,140.96,11900.0,114.1303,114.1546,113.7259,113.9928,11900.0
2007-07-31 10:20:00,140.94,140.94,140.15,140.29,6300.0,113.9766,113.9766,113.3378,113.451,6300.0
2007-07-31 10:25:00,140.29,140.29,140.0,140.0,1900.0,113.451,113.451,113.2165,113.2165,1900.0
2007-07-31 10:30:00,140.0,140.13,139.83,140.02,3200.0,113.2165,113.3216,113.079,113.2326,3200.0
2007-07-31 10:35:00,139.98,140.1,139.74,139.97,1900.0,113.2003,113.2973,113.0062,113.1922,1900.0
2007-07-31 10:40:00,139.84,139.84,138.32,138.54,22400.0,113.0871,113.0871,111.8579,112.0358,22400.0
2007-07-31 10:45:00,138.64,138.66,138.35,138.38,7400.0,112.1167,112.1328,111.8821,111.9064,7400.0
2007-07-31 10:50:00,138.37,138.43,138.01,138.02,7400.0,111.8983,111.9468,111.6072,111.6153,7400.0
2007-07-31 10:55:00,138.07,138.65,138.03,138.4,10700.0,111.6557,112.1247,111.6234,111.9226,10700.0
2007-07-31 11:00:00,138.53,138.66,138.45,138.66,6400.0,112.0277,112.1328,111.963,112.1328,6400.0
2007-07-31 11:05:00,138.66,138.72,138.57,138.66,15600.0,112.1328,112.1814,112.06,112.1328,15600.0
2007-07-31 11:10:00,138.66,138.66,138.51,138.66,5800.0,112.1328,112.1328,112.0115,112.1328,5800.0
2007-07-31 11:15:00,138.62,138.68,138.53,138.66,6500.0,112.1005,112.149,112.0277,112.1328,6500.0
2007-07-31 11:20:00,138.6,138.86,138.37,138.44,8500.0,112.0843,112.2946,111.8983,111.9549,8500.0
2007-07-31 11:25:00,138.35,139.13,138.35,139.04,3500.0,111.8821,112.5129,111.8821,112.4401,3500.0
2007-07-31 11:30:00,139.22,139.48,139.22,139.45,3300.0,112.5857,112.796,112.5857,112.7717,3300.0
2007-07-31 11:35:00,139.43,139.56,139.35,139.48,2600.0,112.7555,112.8607,112.6908,112.796,2600.0
2007-07-31 11:40:00,139.5,140.0,139.36,139.44,7500.0,112.8121,113.2165,112.6989,112.7636,7500.0
2007-07-31 11:45:00,139.52,139.99,139.52,139.91,1500.0,112.8283,113.2084,112.8283,113.1437,1500.0
2007-07-31 11:50:00,139.93,140.17,139.9,139.9,3200.0,113.1599,113.354,113.1356,113.1356,3200.0
2007-07-31 11:55:00,139.87,140.11,139.81,140.11,2300.0,113.1113,113.3054,113.0628,113.3054,2300.0
2007-07-31 12:00:00,140.02,140.15,139.77,139.77,4600.0,113.2326,113.3378,113.0305,113.0305,4600.0
2007-07-31 12:05:00,139.76,139.76,139.38,139.38,1400.0,113.0224,113.0224,112.7151,112.7151,1400.0
2007-07-31 12:10:00,139.42,139.7,139.42,139.62,2400.0,112.7474,112.9739,112.7474,112.9092,2400.0
2007-07-31 12:15:00,139.57,139.7,139.57,139.7,5200.0,112.8687,112.9739,112.8687,112.9739,5200.0
2007-07-31 12:20:00,139.66,139.7,139.65,139.7,3700.0,112.9415,112.9739,112.9334,112.9739,3700.0
2007-07-31 12:25:00,139.69,139.69,139.22,139.22,3300.0,112.9658,112.9658,112.5857,112.5857,3300.0
2007-07-31 12:30:00,139.28,139.44,138.58,138.95,5000.0,112.6342,112.7636,112.0681,112.3674,5000.0
2007-07-31 12:35:00,138.97,139.34,138.82,138.82,4300.0,112.3835,112.6827,112.2622,112.2622,4300.0
2007-07-31 12:40:00,138.83,139.05,138.65,138.73,6900.0,112.2703,112.4482,112.1247,112.1894,6900.0
2007-07-31 12:45:00,138.74,139.02,138.74,138.87,8200.0,112.1975,112.424,112.1975,112.3027,8200.0
2007-07-31 12:50:00,138.91,138.98,138.49,138.51,9200.0,112.335,112.3916,111.9954,112.0115,9200.0
2007-07-31 12:55:00,138.6,138.71,138.45,138.63,5800.0,112.0843,112.1733,111.963,112.1086,5800.0
2007-07-31 13:00:00,138.78,139.29,138.78,139.29,4500.0,112.2299,112.6423,112.2299,112.6423,4500.0
2007-07-31 13:05:00,139.3,139.4,138.95,139.2,10800.0,112.6504,112.7313,112.3674,112.5695,10800.0
2007-07-31 13:10:00,139.23,140.18,139.23,139.98,7300.0,112.5938,113.362,112.5938,113.2003,7300.0
2007-07-31 13:15:00,139.97,140.24,139.9,140.09,5800.0,113.1922,113.4106,113.1356,113.2893,5800.0
2007-07-31 13:20:00,140.09,140.35,139.82,139.96,6200.0,113.2893,113.4995,113.0709,113.1841,6200.0
2007-07-31 13:25:00,139.89,139.98,139.65,139.77,2900.0,113.1275,113.2003,112.9334,113.0305,2900.0
2007-07-31 13:30:00,139.79,139.79,139.38,139.56,3700.0,113.0466,113.0466,112.7151,112.8607,3700.0
2007-07-31 13:35:00,139.61,139.87,139.6,139.72,2400.0,112.9011,113.1113,112.893,112.99,2400.0
2007-07-31 13:40:00,139.72,139.77,138.91,138.91,3500.0,112.99,113.0305,112.335,112.335,3500.0
2007-07-31 13:45:00,138.81,139.44,138.81,139.12,4200.0,112.2541,112.7636,112.2541,112.5048,4200.0
2007-07-31 13:50:00,139.06,139.15,138.57,138.74,4300.0,112.4563,112.5291,112.06,112.1975,4300.0
2007-07-31 13:55:00,138.82,139.35,138.82,139.21,4200.0,112.2622,112.6908,112.2622,112.5776,4200.0
2007-07-31 14:00:00,139.22,139.64,139.21,139.43,4300.0,112.5857,112.9253,112.5776,112.7555,4300.0
2007-07-31 14:05:00,139.53,139.67,139.39,139.46,2200.0,112.8364,112.9496,112.7232,112.7798,2200.0
2007-07-31 14:10:00,139.27,139.65,139.23,139.65,3100.0,112.6261,112.9334,112.5938,112.9334,3100.0
2007-07-31 14:15:00,139.68,140.02,139.57,139.74,4800.0,112.9577,113.2326,112.8687,113.0062,4800.0
2007-07-31 14:20:00,139.67,139.85,139.5,139.8,3700.0,112.9496,113.0952,112.8121,113.0547,3700.0
2007-07-31 14:25:00,139.71,139.71,138.83,138.96,9400.0,112.982,112.982,112.2703,112.3754,9400.0
2007-07-31 14:30:00,138.94,138.95,138.4,138.4,6900.0,112.3593,112.3674,111.9226,111.9226,6900.0
2007-07-31 14:35:00,138.3,138.3,137.36,137.37,13800.0,111.8417,111.8417,111.0815,111.0896,13800.0
2007-07-31 14:40:00,137.51,138.1,137.51,138.1,8200.0,111.2028,111.68,111.2028,111.68,8200.0
2007-07-31 14:45:00,138.1,138.81,138.09,138.74,17800.0,111.68,112.2541,111.6719,112.1975,17800.0
2007-07-31 14:50:00,138.54,138.75,138.35,138.75,12700.0,112.0358,112.2056,111.8821,112.2056,12700.0
2007-07-31 14:55:00,138.65,138.76,138.28,138.55,5000.0,112.1247,112.2137,111.8255,112.0439,5000.0
2007-07-31 15:00:00,138.54,139.14,138.54,138.85,7700.0,112.0358,112.521,112.0358,112.2865,7700.0
2007-07-31 15:05:00,139.01,139.06,138.69,139.01,5600.0,112.4159,112.4563,112.1571,112.4159,5600.0
2007-07-31 15:10:00,139.02,139.02,138.76,138.77,3500.0,112.424,112.424,112.2137,112.2218,3500.0
2007-07-31 15:15:00,138.77,138.98,138.56,138.64,5000.0,112.2218,112.3916,112.052,112.1167,5000.0
2007-07-31 15:20:00,138.62,139.35,138.61,139.05,7400.0,112.1005,112.6908,112.0924,112.4482,7400.0
2007-07-31 15:25:00,139.06,139.12,138.87,138.94,7500.0,112.4563,112.5048,112.3027,112.3593,7500.0
2007-07-31 15:30:00,138.93,139.08,138.59,138.7,19600.0,112.3512,112.4725,112.0762,112.1652,19600.0
2007-07-31 15:35:00,138.63,138.84,137.65,137.65,19000.0,112.1086,112.2784,111.3161,111.3161,19000.0
2007-07-31 15:40:00,137.65,138.55,137.63,138.45,47900.0,111.3161,112.0439,111.2999,111.963,47900.0
2007-07-31 15:45:00,138.35,138.36,137.27,138.22,61800.0,111.8821,111.8902,111.0088,111.777,61800.0
2007-07-31 15:50:00,138.2,138.93,137.25,137.25,40700.0,111.7608,112.3512,110.9926,110.9926,40700.0
2007-07-31 15:55:00,137.32,137.49,137.03,137.03,31200.0,111.0492,111.1867,110.8147,110.8147,31200.0
2007-08-01 09:30:00,137.0,137.0,136.55,136.86,16100.0,110.7904,110.7904,110.4265,110.6772,16100.0
2007-08-01 09:35:00,136.98,138.79,136.93,138.3,21400.0,110.7742,112.238,110.7338,111.8417,21400.0
2007-08-01 09:40:00,138.21,138.43,137.11,137.53,24100.0,111.7689,111.9468,110.8794,111.219,24100.0
2007-08-01 09:45:00,137.2,137.51,136.4,136.69,46500.0,110.9521,111.2028,110.3052,110.5397,46500.0
2007-08-01 09:50:00,136.71,136.71,136.12,136.66,26100.0,110.5559,110.5559,110.0788,110.5155,26100.0
2007-08-01 09:55:00,136.58,136.65,135.07,135.95,23200.0,110.4508,110.5074,109.2296,109.9413,23200.0
2007-08-01 10:00:00,135.94,136.35,134.51,134.63,25600.0,109.9332,110.2648,108.7768,108.8738,25600.0
2007-08-01 10:05:00,134.81,135.75,134.72,135.41,15400.0,109.0194,109.7795,108.9466,109.5046,15400.0
2007-08-01 10:10:00,135.34,136.09,135.29,136.0,12700.0,109.448,110.0545,109.4075,109.9817,12700.0
2007-08-01 10:15:00,136.0,136.05,135.21,135.67,27300.0,109.9817,110.0222,109.3429,109.7149,27300.0
2007-08-01 10:20:00,135.7,136.09,135.5,135.91,32100.0,109.7391,110.0545,109.5774,109.9089,32100.0
2007-08-01 10:25:00,136.0,136.08,134.83,135.01,29500.0,109.9817,110.0464,109.0356,109.1811,29500.0
2007-08-01 10:30:00,135.03,135.51,134.25,135.03,24200.0,109.1973,109.5855,108.5665,109.1973,24200.0
2007-08-01 10:35:00,134.92,134.93,133.83,134.17,29400.0,109.1083,109.1164,108.2269,108.5018,29400.0
2007-08-01 10:40:00,134.26,134.48,134.1,134.31,27700.0,108.5746,108.7525,108.4452,108.615,27700.0
2007-08-01 10:45:00,134.3,134.53,133.86,134.23,47000.0,108.6069,108.7929,108.2511,108.5503,47000.0
2007-08-01 10:50:00,134.23,134.4,133.71,134.03,30200.0,108.5503,108.6878,108.1298,108.3886,30200.0
2007-08-01 10:55:00,134.09,134.1,133.01,133.01,27900.0,108.4371,108.4452,107.5637,107.5637,27900.0
2007-08-01 11:00:00,133.0,133.12,131.99,132.62,45400.0,107.5557,107.6527,106.7389,107.2483,45400.0
2007-08-01 11:05:00,132.62,133.58,132.58,133.45,43600.0,107.2483,108.0247,107.216,107.9196,43600.0
2007-08-01 11:10:00,133.45,134.2,133.35,134.09,40900.0,107.9196,108.5261,107.8387,108.4371,40900.0
2007-08-01 11:15:00,134.02,134.89,133.81,134.89,40900.0,108.3805,109.0841,108.2107,109.0841,40900.0
2007-08-01 11:20:00,134.82,135.2,134.31,134.33,25100.0,109.0275,109.3348,108.615,108.6312,25100.0
2007-08-01 11:25:00,134.44,134.69,134.05,134.2,7300.0,108.7202,108.9223,108.4048,108.5261,7300.0
2007-08-01 11:30:00,134.08,134.82,134.02,134.58,12300.0,108.429,109.0275,108.3805,108.8334,12300.0
2007-08-01 11:35:00,134.55,134.98,134.44,134.65,13000.0,108.8091,109.1569,108.7202,108.89,13000.0
2007-08-01 11:40:00,134.67,134.77,134.21,134.53,5400.0,108.9062,108.987,108.5342,108.7929,5400.0
2007-08-01 11:45:00,134.6,134.88,134.17,134.2,5300.0,108.8496,109.076,108.5018,108.5261,5300.0
2007-08-01 11:50:00,134.16,134.49,133.97,134.48,6000.0,108.4937,108.7606,108.3401,108.7525,6000.0
2007-08-01 11:55:00,134.48,135.0,134.48,134.98,16600.0,108.7525,109.173,108.7525,109.1569,16600.0
2007-08-01 12:00:00,135.0,135.15,134.59,134.59,13700.0,109.173,109.2943,108.8415,108.8415,13700.0
2007-08-01 12:05:00,134.59,135.27,134.39,135.27,8200.0,108.8415,109.3914,108.6797,109.3914,8200.0
2007-08-01 12:10:00,135.17,135.62,134.98,135.55,19300.0,109.3105,109.6744,109.1569,109.6178,19300.0
2007-08-01 12:15:00,135.53,136.25,135.51,135.84,20600.0,109.6016,110.1839,109.5855,109.8523,20600.0
2007-08-01 12:20:00,135.84,136.15,135.72,135.86,21600.0,109.8523,110.103,109.7553,109.8685,21600.0
2007-08-01 12:25:00,135.92,136.31,135.88,136.02,19700.0,109.917,110.2324,109.8847,109.9979,19700.0
2007-08-01 12:30:00,136.02,136.31,135.85,136.31,37900.0,109.9979,110.2324,109.8604,110.2324,37900.0
2007-08-01 12:35:00,136.39,136.61,136.36,136.61,5900.0,110.2971,110.475,110.2728,110.475,5900.0
2007-08-01 12:40:00,136.56,137.08,136.22,136.8,53500.0,110.4346,110.8551,110.1596,110.6287,53500.0
2007-08-01 12:45:00,136.72,137.29,136.45,136.8,43100.0,110.564,111.0249,110.3456,110.6287,43100.0
2007-08-01 12:50:00,136.78,136.78,136.21,136.59,19700.0,110.6125,110.6125,110.1515,110.4588,19700.0
2007-08-01 12:55:00,136.59,136.7,136.16,136.23,13900.0,110.4588,110.5478,110.1111,110.1677,13900.0
2007-08-01 13:00:00,136.25,136.25,135.78,135.81,6900.0,110.1839,110.1839,109.8038,109.8281,6900.0
2007-08-01 13:05:00,135.78,135.87,135.48,135.48,5000.0,109.8038,109.8766,109.5612,109.5612,5000.0
2007-08-01 13:10:00,135.5,135.99,135.49,135.68,8500.0,109.5774,109.9736,109.5693,109.7229,8500.0
2007-08-01 13:15:00,135.73,136.05,135.54,135.98,10200.0,109.7634,110.0222,109.6097,109.9655,10200.0
2007-08-01 13:20:00,135.98,136.03,135.5,135.66,10800.0,109.9655,110.006,109.5774,109.7068,10800.0
2007-08-01 13:25:00,135.74,136.26,135.63,136.02,17500.0,109.7715,110.192,109.6825,109.9979,17500.0
2007-08-01 13:30:00,136.03,136.74,136.03,136.33,25800.0,110.006,110.5801,110.006,110.2486,25800.0
2007-08-01 13:35:00,136.34,136.34,135.88,136.17,5000.0,110.2567,110.2567,109.8847,110.1192,5000.0
2007-08-01 13:40:00,136.08,136.42,135.45,135.55,26300.0,110.0464,110.3214,109.5369,109.6178,26300.0
2007-08-01 13:45:00,135.57,135.86,135.41,135.73,10700.0,109.634,109.8685,109.5046,109.7634,10700.0
2007-08-01 13:50:00,135.65,136.27,135.5,136.27,8100.0,109.6987,110.2001,109.5774,110.2001,8100.0
2007-08-01 13:55:00,136.19,136.29,135.91,136.12,6400.0,110.1354,110.2162,109.9089,110.0788,6400.0
2007-08-01 14:00:00,136.08,136.08,135.52,135.78,14800.0,110.0464,110.0464,109.5935,109.8038,14800.0
2007-08-01 14:05:00,135.85,136.18,135.79,136.06,14800.0,109.8604,110.1273,109.8119,110.0302,14800.0
2007-08-01 14:10:00,136.13,136.17,135.55,135.88,8400.0,110.0868,110.1192,109.6178,109.8847,8400.0
2007-08-01 14:15:00,135.8,135.8,135.29,135.62,10600.0,109.82,109.82,109.4075,109.6744,10600.0
2007-08-01 14:20:00,135.72,135.79,135.48,135.54,7000.0,109.7553,109.8119,109.5612,109.6097,7000.0
2007-08-01 14:25:00,135.56,135.81,135.29,135.55,10100.0,109.6259,109.8281,109.4075,109.6178,10100.0
2007-08-01 14:30:00,135.5,136.15,135.5,135.82,16400.0,109.5774,110.103,109.5774,109.8362,16400.0
2007-08-01 14:35:00,135.8,136.04,135.42,135.45,19400.0,109.82,110.0141,109.5127,109.5369,19400.0
2007-08-01 14:40:00,135.46,135.5,134.87,134.91,17800.0,109.545,109.5774,109.0679,109.1002,17800.0
2007-08-01 14:45:00,134.94,135.3,134.78,134.85,44400.0,109.1245,109.4156,108.9951,109.0517,44400.0
2007-08-01 14:50:00,134.79,134.92,134.26,134.36,20800.0,109.0032,109.1083,108.5746,108.6555,20800.0
2007-08-01 14:55:00,134.45,134.48,134.21,134.44,21200.0,108.7282,108.7525,108.5342,108.7202,21200.0
2007-08-01 15:00:00,134.51,134.61,133.73,134.11,29400.0,108.7768,108.8576,108.146,108.4533,29400.0
2007-08-01 15:05:00,134.11,134.44,133.47,133.66,21900.0,108.4533,108.7202,107.9357,108.0894,21900.0
2007-08-01 15:10:00,133.68,134.25,133.68,134.21,22800.0,108.1056,108.5665,108.1056,108.5342,22800.0
2007-08-01 15:15:00,134.22,134.75,133.98,134.66,37800.0,108.5423,108.9709,108.3482,108.8981,37800.0
2007-08-01 15:20:00,134.66,134.92,134.19,134.5,36600.0,108.8981,109.1083,108.518,108.7687,36600.0
2007-08-01 15:25:00,134.49,135.11,133.97,134.95,54500.0,108.7606,109.262,108.3401,109.1326,54500.0
2007-08-01 15:30:00,134.95,134.99,133.62,134.25,43000.0,109.1326,109.1649,108.057,108.5665,43000.0
2007-08-01 15:35:00,134.37,134.78,133.86,134.7,20100.0,108.6636,108.9951,108.2511,108.9304,20100.0
2007-08-01 15:40:00,134.69,135.07,134.56,134.82,42100.0,108.9223,109.2296,108.8172,109.0275,42100.0
2007-08-01 15:45:00,134.81,134.81,134.19,134.67,55800.0,109.0194,109.0194,108.518,108.9062,55800.0
2007-08-01 15:50:00,134.76,135.9,134.64,135.52,67500.0,108.9789,109.9008,108.8819,109.5935,67500.0
2007-08-01 15:55:00,135.49,135.99,135.27,135.35,91200.0,109.5693,109.9736,109.3914,109.4561,91200.0
2007-08-02 09:30:00,135.8,136.31,135.55,136.31,10000.0,109.82,110.2324,109.6178,110.2324,10000.0
2007-08-02 09:35:00,136.43,136.57,135.45,135.65,7300.0,110.3295,110.4427,109.5369,109.6987,7300.0
2007-08-02 09:40:00,135.77,137.41,135.76,136.89,41300.0,109.7957,111.122,109.7876,110.7015,41300.0
2007-08-02 09:45:00,136.77,137.61,136.65,137.51,42800.0,110.6044,111.2837,110.5074,111.2028,42800.0
2007-08-02 09:50:00,137.48,137.56,136.74,136.74,38500.0,111.1786,111.2433,110.5801,110.5801,38500.0
2007-08-02 09:55:00,136.7,137.22,136.58,137.12,13500.0,110.5478,110.9683,110.4508,110.8874,13500.0
2007-08-02 10:00:00,137.05,137.27,136.5,136.73,9400.0,110.8308,111.0088,110.3861,110.5721,9400.0
2007-08-02 10:05:00,136.71,136.73,136.18,136.24,7000.0,110.5559,110.5721,110.1273,110.1758,7000.0
2007-08-02 10:10:00,136.35,136.35,135.71,135.81,9000.0,110.2648,110.2648,109.7472,109.8281,9000.0
2007-08-02 10:15:00,135.96,135.96,135.0,135.12,27700.0,109.9494,109.9494,109.173,109.2701,27700.0
2007-08-02 10:20:00,135.11,135.33,134.84,134.91,25600.0,109.262,109.4399,109.0436,109.1002,25600.0
2007-08-02 10:25:00,134.91,134.96,134.01,134.04,38900.0,109.1002,109.1407,108.3724,108.3967,38900.0
2007-08-02 10:30:00,134.03,134.41,133.55,134.27,33700.0,108.3886,108.6959,108.0004,108.5827,33700.0
2007-08-02 10:35:00,134.23,134.78,134.21,134.49,13900.0,108.5503,108.9951,108.5342,108.7606,13900.0
2007-08-02 10:40:00,134.57,134.75,134.4,134.71,17000.0,108.8253,108.9709,108.6878,108.9385,17000.0
2007-08-02 10:45:00,134.65,134.65,134.25,134.47,23300.0,108.89,108.89,108.5665,108.7444,23300.0
2007-08-02 10:50:00,134.47,134.75,134.45,134.65,6900.0,108.7444,108.9709,108.7282,108.89,6900.0
2007-08-02 10:55:00,134.66,134.72,134.4,134.4,11300.0,108.8981,108.9466,108.6878,108.6878,11300.0
2007-08-02 11:00:00,134.43,134.48,133.38,133.76,23200.0,108.7121,108.7525,107.863,108.1703,23200.0
2007-08-02 11:05:00,133.68,133.76,133.52,133.62,26900.0,108.1056,108.1703,107.9762,108.057,26900.0
2007-08-02 11:10:00,133.62,133.69,133.29,133.56,13700.0,108.057,108.1136,107.7902,108.0085,13700.0
2007-08-02 11:15:00,133.58,133.9,133.29,133.81,9900.0,108.0247,108.2835,107.7902,108.2107,9900.0
2007-08-02 11:20:00,133.81,134.2,133.76,133.96,10900.0,108.2107,108.5261,108.1703,108.332,10900.0
2007-08-02 11:25:00,134.0,134.37,133.97,134.07,14100.0,108.3643,108.6636,108.3401,108.4209,14100.0
2007-08-02 11:30:00,133.98,134.07,133.77,133.77,12700.0,108.3482,108.4209,108.1783,108.1783,12700.0
2007-08-02 11:35:00,133.8,133.89,133.63,133.63,10500.0,108.2026,108.2754,108.0651,108.0651,10500.0
2007-08-02 11:40:00,133.61,133.85,133.59,133.8,9900.0,108.049,108.243,108.0328,108.2026,9900.0
2007-08-02 11:45:00,133.84,134.01,133.78,133.84,11800.0,108.2349,108.3724,108.1864,108.2349,11800.0
2007-08-02 11:50:00,133.84,134.09,133.84,134.04,17600.0,108.2349,108.4371,108.2349,108.3967,17600.0
2007-08-02 11:55:00,134.04,134.53,134.02,134.46,26700.0,108.3967,108.7929,108.3805,108.7363,26700.0
2007-08-02 12:00:00,134.51,134.57,134.41,134.49,12900.0,108.7768,108.8253,108.6959,108.7606,12900.0
2007-08-02 12:05:00,134.49,134.83,134.37,134.76,51300.0,108.7606,109.0356,108.6636,108.9789,51300.0
2007-08-02 12:10:00,134.84,135.11,134.79,135.0,15600.0,109.0436,109.262,109.0032,109.173,15600.0
2007-08-02 12:15:00,134.98,134.98,134.37,134.4,11600.0,109.1569,109.1569,108.6636,108.6878,11600.0
2007-08-02 12:20:00,134.46,134.72,134.41,134.6,11100.0,108.7363,108.9466,108.6959,108.8496,11100.0
2007-08-02 12:25:00,134.61,134.72,134.0,134.1,12100.0,108.8576,108.9466,108.3643,108.4452,12100.0
2007-08-02 12:30:00,134.16,134.18,133.74,134.01,18900.0,108.4937,108.5099,108.1541,108.3724,18900.0
2007-08-02 12:35:00,134.02,134.26,134.01,134.05,13000.0,108.3805,108.5746,108.3724,108.4048,13000.0
2007-08-02 12:40:00,134.05,134.11,133.8,133.8,10600.0,108.4048,108.4533,108.2026,108.2026,10600.0
2007-08-02 12:45:00,133.87,134.11,133.81,134.0,19300.0,108.2592,108.4533,108.2107,108.3643,19300.0
2007-08-02 12:50:00,134.0,134.05,133.46,133.7,16900.0,108.3643,108.4048,107.9276,108.1217,16900.0
2007-08-02 12:55:00,133.7,133.72,133.51,133.57,10000.0,108.1217,108.1379,107.9681,108.0166,10000.0
2007-08-02 13:00:00,133.57,133.58,132.47,132.88,40600.0,108.0166,108.0247,107.127,107.4586,40600.0
2007-08-02 13:05:00,132.86,133.39,132.85,133.29,33400.0,107.4424,107.871,107.4343,107.7902,33400.0
2007-08-02 13:10:00,133.25,133.39,132.91,133.2,27300.0,107.7578,107.871,107.4829,107.7174,27300.0
2007-08-02 13:15:00,133.14,133.37,133.0,133.27,12000.0,107.6689,107.8549,107.5557,107.774,12000.0
2007-08-02 13:20:00,133.22,133.22,133.02,133.11,8400.0,107.7336,107.7336,107.5718,107.6446,8400.0
2007-08-02 13:25:00,133.15,133.15,132.75,132.76,17200.0,107.677,107.677,107.3535,107.3616,17200.0
2007-08-02 13:30:00,132.78,133.17,132.72,132.9,21500.0,107.3777,107.6931,107.3292,107.4748,21500.0
2007-08-02 13:35:00,132.89,132.96,132.53,132.53,21300.0,107.4667,107.5233,107.1756,107.1756,21300.0
2007-08-02 13:40:00,132.62,132.94,132.54,132.94,7900.0,107.2483,107.5071,107.1837,107.5071,7900.0
2007-08-02 13:45:00,132.93,133.0,132.5,132.53,10800.0,107.499,107.5557,107.1513,107.1756,10800.0
2007-08-02 13:50:00,132.57,133.0,132.47,132.9,17400.0,107.2079,107.5557,107.127,107.4748,17400.0
2007-08-02 13:55:00,132.9,133.17,132.85,132.97,12500.0,107.4748,107.6931,107.4343,107.5314,12500.0
2007-08-02 14:00:00,133.0,133.25,132.97,133.11,17000.0,107.5557,107.7578,107.5314,107.6446,17000.0
2007-08-02 14:05:00,133.17,133.25,132.97,133.06,18700.0,107.6931,107.7578,107.5314,107.6042,18700.0
2007-08-02 14:10:00,133.15,133.16,132.71,132.8,16600.0,107.677,107.685,107.3211,107.3939,16600.0
2007-08-02 14:15:00,132.8,132.86,132.43,132.51,20600.0,107.3939,107.4424,107.0947,107.1594,20600.0
2007-08-02 14:20:00,132.52,132.75,132.52,132.67,7800.0,107.1675,107.3535,107.1675,107.2888,7800.0
2007-08-02 14:25:00,132.67,132.67,132.24,132.29,11800.0,107.2888,107.2888,106.941,106.9815,11800.0
2007-08-02 14:30:00,132.26,132.58,132.19,132.24,18000.0,106.9572,107.216,106.9006,106.941,18000.0
2007-08-02 14:35:00,132.21,132.21,131.92,131.92,17900.0,106.9168,106.9168,106.6823,106.6823,17900.0
2007-08-02 14:40:00,131.85,132.08,131.72,132.05,13200.0,106.6257,106.8117,106.5205,106.7874,13200.0
2007-08-02 14:45:00,132.06,132.27,131.86,132.11,16200.0,106.7955,106.9653,106.6337,106.8359,16200.0
2007-08-02 14:50:00,132.14,132.26,132.08,132.08,8000.0,106.8602,106.9572,106.8117,106.8117,8000.0
2007-08-02 14:55:00,132.07,132.21,131.78,132.15,18300.0,106.8036,106.9168,106.569,106.8683,18300.0
2007-08-02 15:00:00,132.15,132.21,131.6,131.9,23100.0,106.8683,106.9168,106.4235,106.6661,23100.0
2007-08-02 15:05:00,131.92,132.27,131.82,132.22,25000.0,106.6823,106.9653,106.6014,106.9249,25000.0
2007-08-02 15:10:00,132.27,132.38,131.78,131.84,22600.0,106.9653,107.0543,106.569,106.6176,22600.0
2007-08-02 15:15:00,131.88,132.13,131.73,131.77,22800.0,106.6499,106.8521,106.5286,106.561,22800.0
2007-08-02 15:20:00,131.82,132.31,131.76,132.2,39300.0,106.6014,106.9977,106.5529,106.9087,39300.0
2007-08-02 15:25:00,132.21,132.86,132.16,132.77,25900.0,106.9168,107.4424,106.8764,107.3697,25900.0
2007-08-02 15:30:00,132.75,132.87,132.51,132.57,33200.0,107.3535,107.4505,107.1594,107.2079,33200.0
2007-08-02 15:35:00,132.58,132.75,132.46,132.75,34500.0,107.216,107.3535,107.119,107.3535,34500.0
2007-08-02 15:40:00,132.75,132.92,132.55,132.79,47400.0,107.3535,107.491,107.1917,107.3858,47400.0
2007-08-02 15:45:00,132.73,133.11,132.72,133.11,34400.0,107.3373,107.6446,107.3292,107.6446,34400.0
2007-08-02 15:50:00,133.12,133.16,132.43,132.62,29200.0,107.6527,107.685,107.0947,107.2483,29200.0
2007-08-02 15:55:00,132.65,132.76,132.27,132.3,41900.0,107.2726,107.3616,106.9653,106.9896,41900.0
2007-08-03 09:30:00,131.99,131.99,131.21,131.44,14700.0,106.7389,106.7389,106.1081,106.2941,14700.0
2007-08-03 09:35:00,131.37,132.0,131.11,131.58,18600.0,106.2375,106.747,106.0272,106.4073,18600.0
2007-08-03 09:40:00,131.59,131.75,130.58,131.09,10100.0,106.4154,106.5448,105.5986,106.0111,10100.0
2007-08-03 09:45:00,131.04,131.17,130.65,131.0,18100.0,105.9706,106.0757,105.6552,105.9383,18100.0
2007-08-03 09:50:00,131.01,131.03,130.02,130.34,27700.0,105.9464,105.9625,105.1458,105.4045,27700.0
2007-08-03 09:55:00,130.45,131.28,130.32,131.11,57500.0,105.4935,106.1647,105.3884,106.0272,57500.0
2007-08-03 10:00:00,131.05,131.11,130.34,130.34,40100.0,105.9787,106.0272,105.4045,105.4045,40100.0
2007-08-03 10:05:00,130.4,131.37,130.28,131.29,53700.0,105.4531,106.2375,105.356,106.1728,53700.0
2007-08-03 10:10:00,131.14,131.67,131.12,131.46,19600.0,106.0515,106.4801,106.0353,106.3103,19600.0
2007-08-03 10:15:00,131.5,131.51,130.8,131.09,13400.0,106.3426,106.3507,105.7765,106.0111,13400.0
2007-08-03 10:20:00,131.12,131.87,131.02,131.13,28800.0,106.0353,106.6418,105.9544,106.0434,28800.0
2007-08-03 10:25:00,131.34,131.5,131.1,131.5,4500.0,106.2132,106.3426,106.0191,106.3426,4500.0
2007-08-03 10:30:00,131.5,131.75,131.17,131.37,20300.0,106.3426,106.5448,106.0757,106.2375,20300.0
2007-08-03 10:35:00,131.37,131.37,130.9,130.9,18200.0,106.2375,106.2375,105.8574,105.8574,18200.0
2007-08-03 10:40:00,130.88,131.14,130.73,130.83,14900.0,105.8412,106.0515,105.7199,105.8008,14900.0
2007-08-03 10:45:00,130.89,131.34,130.44,131.16,15300.0,105.8493,106.2132,105.4854,106.0677,15300.0
2007-08-03 10:50:00,131.16,131.2,130.86,131.13,10600.0,106.0677,106.1,105.8251,106.0434,10600.0
2007-08-03 10:55:00,131.12,131.34,131.01,131.09,9800.0,106.0353,106.2132,105.9464,106.0111,9800.0
2007-08-03 11:00:00,131.1,131.36,131.07,131.36,11600.0,106.0191,106.2294,105.9949,106.2294,11600.0
2007-08-03 11:05:00,131.36,131.36,130.95,130.97,16900.0,106.2294,106.2294,105.8978,105.914,16900.0
2007-08-03 11:10:00,131.03,131.19,130.8,130.8,15900.0,105.9625,106.0919,105.7765,105.7765,15900.0
2007-08-03 11:15:00,130.85,131.21,130.74,130.87,12800.0,105.817,106.1081,105.728,105.8331,12800.0
2007-08-03 11:20:00,130.83,131.14,130.77,131.0,7500.0,105.8008,106.0515,105.7523,105.9383,7500.0
2007-08-03 11:25:00,130.91,131.28,130.79,131.23,4100.0,105.8655,106.1647,105.7684,106.1243,4100.0
2007-08-03 11:30:00,131.18,131.25,130.93,131.1,8100.0,106.0838,106.1404,105.8817,106.0191,8100.0
2007-08-03 11:35:00,131.1,131.28,130.98,131.2,6900.0,106.0191,106.1647,105.9221,106.1,6900.0
2007-08-03 11:40:00,131.2,131.33,131.18,131.27,8000.0,106.1,106.2051,106.0838,106.1566,8000.0
2007-08-03 11:45:00,131.26,131.29,131.16,131.21,6100.0,106.1485,106.1728,106.0677,106.1081,6100.0
2007-08-03 11:50:00,131.23,131.25,130.96,131.0,9400.0,106.1243,106.1404,105.9059,105.9383,9400.0
2007-08-03 11:55:00,131.0,131.08,130.88,130.91,7300.0,105.9383,106.003,105.8412,105.8655,7300.0
2007-08-03 12:00:00,130.89,131.11,130.85,130.97,8800.0,105.8493,106.0272,105.817,105.914,8800.0
2007-08-03 12:05:00,130.97,131.04,130.73,130.99,11500.0,105.914,105.9706,105.7199,105.9302,11500.0
2007-08-03 12:10:00,130.98,131.25,130.93,131.2,11200.0,105.9221,106.1404,105.8817,106.1,11200.0
2007-08-03 12:15:00,131.21,131.31,131.14,131.19,14000.0,106.1081,106.189,106.0515,106.0919,14000.0
2007-08-03 12:20:00,131.26,131.35,131.1,131.12,11000.0,106.1485,106.2213,106.0191,106.0353,11000.0
2007-08-03 12:25:00,131.13,131.19,131.02,131.15,14400.0,106.0434,106.0919,105.9544,106.0596,14400.0
2007-08-03 12:30:00,131.15,131.24,131.0,131.01,7500.0,106.0596,106.1324,105.9383,105.9464,7500.0
2007-08-03 12:35:00,131.02,131.14,130.74,130.8,14700.0,105.9544,106.0515,105.728,105.7765,14700.0
2007-08-03 12:40:00,130.8,131.06,130.67,131.0,13400.0,105.7765,105.9868,105.6714,105.9383,13400.0
2007-08-03 12:45:00,130.98,130.98,130.65,130.73,5600.0,105.9221,105.9221,105.6552,105.7199,5600.0
2007-08-03 12:50:00,130.65,130.78,130.51,130.56,5600.0,105.6552,105.7604,105.542,105.5824,5600.0
2007-08-03 12:55:00,130.45,130.7,130.19,130.7,6000.0,105.4935,105.6957,105.2832,105.6957,6000.0
2007-08-03 13:00:00,130.67,130.8,130.61,130.61,12100.0,105.6714,105.7765,105.6229,105.6229,12100.0
2007-08-03 13:05:00,130.57,130.57,130.4,130.45,6700.0,105.5905,105.5905,105.4531,105.4935,6700.0
2007-08-03 13:10:00,130.47,130.62,130.3,130.37,22300.0,105.5097,105.631,105.3722,105.4288,22300.0
2007-08-03 13:15:00,130.41,130.56,130.35,130.39,7100.0,105.4611,105.5824,105.4126,105.445,7100.0
2007-08-03 13:20:00,130.39,130.62,130.39,130.51,8800.0,105.445,105.631,105.445,105.542,8800.0
2007-08-03 13:25:00,130.51,130.62,130.5,130.5,9700.0,105.542,105.631,105.5339,105.5339,9700.0
2007-08-03 13:30:00,130.58,130.59,130.42,130.57,5600.0,105.5986,105.6067,105.4692,105.5905,5600.0
2007-08-03 13:35:00,130.58,130.58,130.41,130.41,4400.0,105.5986,105.5986,105.4611,105.4611,4400.0
2007-08-03 13:40:00,130.41,130.6,130.4,130.58,5000.0,105.4611,105.6148,105.4531,105.5986,5000.0
2007-08-03 13:45:00,130.67,130.69,130.6,130.6,1800.0,105.6714,105.6876,105.6148,105.6148,1800.0
2007-08-03 13:50:00,130.63,130.76,130.63,130.68,4500.0,105.6391,105.7442,105.6391,105.6795,4500.0
2007-08-03 13:55:00,130.68,131.32,130.68,131.04,18500.0,105.6795,106.1971,105.6795,105.9706,18500.0
2007-08-03 14:00:00,131.05,131.05,130.97,131.04,10300.0,105.9787,105.9787,105.914,105.9706,10300.0
2007-08-03 14:05:00,131.04,131.12,130.71,130.74,19100.0,105.9706,106.0353,105.7038,105.728,19100.0
2007-08-03 14:10:00,130.74,130.75,130.41,130.41,8500.0,105.728,105.7361,105.4611,105.4611,8500.0
2007-08-03 14:15:00,130.47,130.48,130.35,130.47,19800.0,105.5097,105.5178,105.4126,105.5097,19800.0
2007-08-03 14:20:00,130.39,130.58,130.24,130.24,26400.0,105.445,105.5986,105.3237,105.3237,26400.0
2007-08-03 14:25:00,130.24,130.36,129.72,129.89,34900.0,105.3237,105.4207,104.9032,105.0406,34900.0
2007-08-03 14:30:00,129.85,130.24,129.76,130.12,10200.0,105.0083,105.3237,104.9355,105.2266,10200.0
2007-08-03 14:35:00,130.12,130.24,129.94,130.0,7200.0,105.2266,105.3237,105.0811,105.1296,7200.0
2007-08-03 14:40:00,130.11,130.23,129.94,130.1,6400.0,105.2185,105.3156,105.0811,105.2105,6400.0
2007-08-03 14:45:00,130.04,130.2,129.94,129.94,10400.0,105.1619,105.2913,105.0811,105.0811,10400.0
2007-08-03 14:50:00,129.95,130.28,129.95,130.05,15200.0,105.0891,105.356,105.0891,105.17,15200.0
2007-08-03 14:55:00,130.02,130.3,129.97,130.07,9200.0,105.1458,105.3722,105.1053,105.1862,9200.0
2007-08-03 15:00:00,130.13,130.34,130.03,130.17,14200.0,105.2347,105.4045,105.1538,105.2671,14200.0
2007-08-03 15:05:00,130.18,130.22,129.11,129.14,25900.0,105.2751,105.3075,104.4098,104.4341,25900.0
2007-08-03 15:10:00,129.15,129.27,128.7,129.08,20700.0,104.4422,104.5392,104.0783,104.3856,20700.0
2007-08-03 15:15:00,129.09,129.38,128.93,129.0,71400.0,104.3937,104.6282,104.2643,104.3209,71400.0
2007-08-03 15:20:00,128.99,129.0,128.37,128.39,13400.0,104.3128,104.3209,103.8114,103.8276,13400.0
2007-08-03 15:25:00,128.44,128.92,127.68,127.68,38300.0,103.868,104.2562,103.2534,103.2534,38300.0
2007-08-03 15:30:00,127.68,129.3,127.45,128.92,36600.0,103.2534,104.5635,103.0674,104.2562,36600.0
2007-08-03 15:35:00,128.96,129.01,128.35,128.5,23900.0,104.2885,104.329,103.7952,103.9165,23900.0
2007-08-03 15:40:00,128.5,128.9,128.01,128.82,25500.0,103.9165,104.24,103.5203,104.1753,25500.0
2007-08-03 15:45:00,128.66,128.7,128.23,128.55,31400.0,104.0459,104.0783,103.6982,103.957,31400.0
2007-08-03 15:50:00,128.56,128.56,128.04,128.19,13600.0,103.9651,103.9651,103.5446,103.6659,13600.0
2007-08-03 15:55:00,128.15,128.25,127.99,128.0,21800.0,103.6335,103.7144,103.5041,103.5122,21800.0
2007-08-06 09:30:00,129.49,129.49,126.74,126.78,16700.0,104.7172,104.7172,102.4933,102.5256,16700.0
2007-08-06 09:35:00,126.71,127.74,126.69,127.5,9800.0,102.469,103.3019,102.4528,103.1079,9800.0
2007-08-06 09:40:00,127.42,127.42,126.92,127.06,13600.0,103.0432,103.0432,102.6388,102.752,13600.0
2007-08-06 09:45:00,127.0,127.74,126.0,126.47,20300.0,102.7035,103.3019,101.8948,102.2749,20300.0
2007-08-06 09:50:00,126.28,127.07,125.98,127.0,11300.0,102.1213,102.7601,101.8787,102.7035,11300.0
2007-08-06 09:55:00,126.93,128.21,126.6,128.21,13100.0,102.6469,103.682,102.38,103.682,13100.0
2007-08-06 10:00:00,128.19,129.35,127.98,128.29,16700.0,103.6659,104.6039,103.496,103.7467,16700.0
2007-08-06 10:05:00,128.31,128.31,127.35,127.44,6100.0,103.7629,103.7629,102.9866,103.0593,6100.0
2007-08-06 10:10:00,127.63,127.78,127.3,127.75,12400.0,103.213,103.3343,102.9461,103.31,12400.0
2007-08-06 10:15:00,127.85,128.93,127.54,128.05,43300.0,103.3909,104.2643,103.1402,103.5526,43300.0
2007-08-06 10:20:00,127.94,128.33,127.76,128.0,14400.0,103.4637,103.7791,103.3181,103.5122,14400.0
2007-08-06 10:25:00,127.88,128.0,127.22,127.38,15300.0,103.4152,103.5122,102.8814,103.0108,15300.0
2007-08-06 10:30:00,127.26,127.56,126.75,126.92,14100.0,102.9138,103.1564,102.5013,102.6388,14100.0
2007-08-06 10:35:00,127.03,127.81,126.89,127.74,14900.0,102.7278,103.3586,102.6146,103.3019,14900.0
2007-08-06 10:40:00,127.73,127.96,127.25,127.75,26400.0,103.2939,103.4799,102.9057,103.31,26400.0
2007-08-06 10:45:00,127.81,128.51,127.8,128.0,21400.0,103.3586,103.9246,103.3505,103.5122,21400.0
2007-08-06 10:50:00,127.95,128.44,127.82,128.21,18700.0,103.4718,103.868,103.3666,103.682,18700.0
2007-08-06 10:55:00,128.21,128.39,127.72,128.26,26900.0,103.682,103.8276,103.2858,103.7225,26900.0
2007-08-06 11:00:00,128.18,128.46,127.76,128.13,40400.0,103.6578,103.8842,103.3181,103.6173,40400.0
2007-08-06 11:05:00,128.2,128.99,128.02,128.78,18100.0,103.6739,104.3128,103.5284,104.143,18100.0
2007-08-06 11:10:00,128.78,129.24,128.67,128.97,15300.0,104.143,104.515,104.054,104.2966,15300.0
2007-08-06 11:15:00,128.97,129.6,128.97,129.21,27900.0,104.2966,104.8061,104.2966,104.4907,27900.0
2007-08-06 11:20:00,129.21,129.28,128.63,128.63,28200.0,104.4907,104.5473,104.0217,104.0217,28200.0
2007-08-06 11:25:00,128.65,129.22,128.61,129.19,21000.0,104.0379,104.4988,104.0055,104.4745,21000.0
2007-08-06 11:30:00,129.23,129.23,128.68,128.78,20600.0,104.5069,104.5069,104.0621,104.143,20600.0
2007-08-06 11:35:00,128.78,128.92,128.69,128.73,5900.0,104.143,104.2562,104.0702,104.1025,5900.0
2007-08-06 11:40:00,128.73,129.16,128.72,129.09,9100.0,104.1025,104.4503,104.0945,104.3937,9100.0
2007-08-06 11:45:00,129.0,129.48,128.99,129.41,7100.0,104.3209,104.7091,104.3128,104.6525,7100.0
2007-08-06 11:50:00,129.39,129.8,129.28,129.37,18900.0,104.6363,104.9678,104.5473,104.6201,18900.0
2007-08-06 11:55:00,129.41,129.55,128.9,128.9,11400.0,104.6525,104.7657,104.24,104.24,11400.0
2007-08-06 12:00:00,128.9,128.9,128.5,128.52,3400.0,104.24,104.24,103.9165,103.9327,3400.0
2007-08-06 12:05:00,128.51,128.55,128.14,128.35,7600.0,103.9246,103.957,103.6254,103.7952,7600.0
2007-08-06 12:10:00,128.3,128.77,128.3,128.56,5500.0,103.7548,104.1349,103.7548,103.9651,5500.0
2007-08-06 12:15:00,128.57,128.98,128.57,128.63,6200.0,103.9732,104.3047,103.9732,104.0217,6200.0
2007-08-06 12:20:00,128.73,128.82,128.69,128.79,3200.0,104.1025,104.1753,104.0702,104.1511,3200.0
2007-08-06 12:25:00,128.75,129.01,128.6,128.99,22300.0,104.1187,104.329,103.9974,104.3128,22300.0
2007-08-06 12:30:00,129.06,129.06,128.83,129.01,8600.0,104.3694,104.3694,104.1834,104.329,8600.0
2007-08-06 12:35:00,129.03,129.16,128.94,129.0,11000.0,104.3452,104.4503,104.2724,104.3209,11000.0
2007-08-06 12:40:00,128.98,129.09,128.98,129.06,2700.0,104.3047,104.3937,104.3047,104.3694,2700.0
2007-08-06 12:45:00,129.07,129.2,129.06,129.11,7700.0,104.3775,104.4826,104.3694,104.4098,7700.0
2007-08-06 12:50:00,129.19,129.68,129.19,129.37,8500.0,104.4745,104.8708,104.4745,104.6201,8500.0
2007-08-06 12:55:00,129.38,129.41,129.16,129.26,4800.0,104.6282,104.6525,104.4503,104.5312,4800.0
2007-08-06 13:00:00,129.17,129.42,129.15,129.42,2100.0,104.4584,104.6605,104.4422,104.6605,2100.0
2007-08-06 13:05:00,129.27,129.27,128.48,128.49,5300.0,104.5392,104.5392,103.9004,103.9085,5300.0
2007-08-06 13:10:00,128.55,128.55,128.28,128.28,5200.0,103.957,103.957,103.7386,103.7386,5200.0
2007-08-06 13:15:00,128.28,128.55,128.11,128.54,7600.0,103.7386,103.957,103.6012,103.9489,7600.0
2007-08-06 13:20:00,128.55,128.72,128.44,128.54,2800.0,103.957,104.0945,103.868,103.9489,2800.0
2007-08-06 13:25:00,128.57,129.02,128.57,128.83,4200.0,103.9732,104.3371,103.9732,104.1834,4200.0
2007-08-06 13:30:00,128.83,128.86,128.23,128.7,3200.0,104.1834,104.2077,103.6982,104.0783,3200.0
2007-08-06 13:35:00,128.85,128.85,128.28,128.43,2400.0,104.1996,104.1996,103.7386,103.8599,2400.0
2007-08-06 13:40:00,128.47,128.83,128.47,128.76,6000.0,103.8923,104.1834,103.8923,104.1268,6000.0
2007-08-06 13:45:00,128.73,128.73,128.11,128.12,4500.0,104.1025,104.1025,103.6012,103.6092,4500.0
2007-08-06 13:50:00,128.07,128.35,128.02,128.25,3900.0,103.5688,103.7952,103.5284,103.7144,3900.0
2007-08-06 13:55:00,128.4,128.4,127.43,127.88,7100.0,103.8357,103.8357,103.0513,103.4152,7100.0
2007-08-06 14:00:00,127.8,128.5,127.8,128.29,8600.0,103.3505,103.9165,103.3505,103.7467,8600.0
2007-08-06 14:05:00,128.27,128.63,128.15,128.35,9900.0,103.7306,104.0217,103.6335,103.7952,9900.0
2007-08-06 14:10:00,128.35,128.71,128.15,128.52,15500.0,103.7952,104.0864,103.6335,103.9327,15500.0
2007-08-06 14:15:00,128.49,128.86,128.16,128.76,16600.0,103.9085,104.2077,103.6416,104.1268,16600.0
2007-08-06 14:20:00,128.77,129.0,128.47,128.72,18700.0,104.1349,104.3209,103.8923,104.0945,18700.0
2007-08-06 14:25:00,128.73,128.9,128.48,128.63,17700.0,104.1025,104.24,103.9004,104.0217,17700.0
2007-08-06 14:30:00,128.75,128.97,128.55,128.64,10700.0,104.1187,104.2966,103.957,104.0298,10700.0
2007-08-06 14:35:00,128.67,129.22,128.6,129.0,17400.0,104.054,104.4988,103.9974,104.3209,17400.0
2007-08-06 14:40:00,129.08,129.6,128.86,129.49,31300.0,104.3856,104.8061,104.2077,104.7172,31300.0
2007-08-06 14:45:00,129.49,130.09,129.34,130.01,20100.0,104.7172,105.2024,104.5958,105.1377,20100.0
2007-08-06 14:50:00,129.88,130.0,129.6,129.9,17400.0,105.0325,105.1296,104.8061,105.0487,17400.0
2007-08-06 14:55:00,129.9,129.9,129.0,129.58,17000.0,105.0487,105.0487,104.3209,104.7899,17000.0
2007-08-06 15:00:00,129.58,129.76,129.33,129.48,20900.0,104.7899,104.9355,104.5878,104.7091,20900.0
2007-08-06 15:05:00,129.44,129.92,129.37,129.86,23200.0,104.6767,105.0649,104.6201,105.0164,23200.0
2007-08-06 15:10:00,129.92,130.03,129.59,129.93,23300.0,105.0649,105.1538,104.798,105.073,23300.0
2007-08-06 15:15:00,129.93,130.04,129.85,129.98,23200.0,105.073,105.1619,105.0083,105.1134,23200.0
2007-08-06 15:20:00,129.98,130.17,129.71,130.1,26400.0,105.1134,105.2671,104.8951,105.2105,26400.0
2007-08-06 15:25:00,130.05,130.25,129.79,130.12,37000.0,105.17,105.3318,104.9598,105.2266,37000.0
2007-08-06 15:30:00,130.12,130.4,129.95,130.4,32700.0,105.2266,105.4531,105.0891,105.4531,32700.0
2007-08-06 15:35:00,130.33,130.47,129.69,129.79,37600.0,105.3965,105.5097,104.8789,104.9598,37600.0
2007-08-06 15:40:00,129.9,130.43,129.9,130.07,16500.0,105.0487,105.4773,105.0487,105.1862,16500.0
2007-08-06 15:45:00,130.0,130.45,129.79,129.82,20500.0,105.1296,105.4935,104.9598,104.984,20500.0
2007-08-06 15:50:00,129.86,129.94,128.94,129.26,59300.0,105.0164,105.0811,104.2724,104.5312,59300.0
2007-08-06 15:55:00,129.22,129.54,129.2,129.3,52500.0,104.4988,104.7576,104.4826,104.5635,52500.0
2007-08-07 09:30:00,126.0,128.56,124.36,128.49,60100.0,101.8948,103.9651,100.5686,103.9085,60100.0
2007-08-07 09:35:00,128.49,128.92,125.95,127.66,68700.0,103.9085,104.2562,101.8544,103.2373,68700.0
2007-08-07 09:40:00,127.66,129.91,127.42,128.42,58200.0,103.2373,105.0568,103.0432,103.8519,58200.0
2007-08-07 09:45:00,128.33,130.2,128.23,129.86,49500.0,103.7791,105.2913,103.6982,105.0164,49500.0
2007-08-07 09:50:00,129.85,130.2,129.5,129.87,29900.0,105.0083,105.2913,104.7252,105.0245,29900.0
2007-08-07 09:55:00,129.93,130.2,129.75,130.01,14100.0,105.073,105.2913,104.9274,105.1377,14100.0
2007-08-07 10:00:00,129.85,130.68,129.38,130.04,18400.0,105.0083,105.6795,104.6282,105.1619,18400.0
2007-08-07 10:05:00,130.11,130.91,129.52,130.61,29900.0,105.2185,105.8655,104.7414,105.6229,29900.0
2007-08-07 10:10:00,130.6,130.96,130.42,130.62,7500.0,105.6148,105.9059,105.4692,105.631,7500.0
2007-08-07 10:15:00,130.81,132.64,130.8,132.58,38300.0,105.7846,107.2645,105.7765,107.216,38300.0
2007-08-07 10:20:00,132.57,132.95,132.0,132.73,26000.0,107.2079,107.5152,106.747,107.3373,26000.0
2007-08-07 10:25:00,132.7,135.64,132.69,133.81,52800.0,107.313,109.6906,107.305,108.2107,52800.0
2007-08-07 10:30:00,134.0,134.25,133.24,133.26,37200.0,108.3643,108.5665,107.7497,107.7659,37200.0
2007-08-07 10:35:00,133.2,133.28,132.33,132.33,21000.0,107.7174,107.7821,107.0138,107.0138,21000.0
2007-08-07 10:40:00,132.34,132.92,132.03,132.18,32700.0,107.0219,107.491,106.7712,106.8925,32700.0
2007-08-07 10:45:00,132.15,132.37,131.82,132.18,21800.0,106.8683,107.0462,106.6014,106.8925,21800.0
2007-08-07 10:50:00,132.13,132.13,131.62,131.75,12200.0,106.8521,106.8521,106.4397,106.5448,12200.0
2007-08-07 10:55:00,131.63,131.63,131.21,131.4,12000.0,106.4477,106.4477,106.1081,106.2617,12000.0
2007-08-07 11:00:00,131.51,132.25,131.05,132.25,18200.0,106.3507,106.9491,105.9787,106.9491,18200.0
2007-08-07 11:05:00,132.3,132.47,131.37,131.49,11900.0,106.9896,107.127,106.2375,106.3345,11900.0
2007-08-07 11:10:00,131.55,131.61,131.16,131.16,6800.0,106.3831,106.4316,106.0677,106.0677,6800.0
2007-08-07 11:15:00,131.17,131.43,131.15,131.31,10900.0,106.0757,106.286,106.0596,106.189,10900.0
2007-08-07 11:20:00,131.31,131.49,131.13,131.3,25200.0,106.189,106.3345,106.0434,106.1809,25200.0
2007-08-07 11:25:00,131.31,131.44,131.31,131.43,13700.0,106.189,106.2941,106.189,106.286,13700.0
2007-08-07 11:30:00,131.47,131.69,130.94,131.05,14600.0,106.3184,106.4963,105.8898,105.9787,14600.0
2007-08-07 11:35:00,131.03,131.26,130.55,131.03,10000.0,105.9625,106.1485,105.5744,105.9625,10000.0
2007-08-07 11:40:00,131.0,131.39,130.99,131.32,9700.0,105.9383,106.2537,105.9302,106.1971,9700.0
2007-08-07 11:45:00,131.35,131.7,131.29,131.69,5800.0,106.2213,106.5044,106.1728,106.4963,5800.0
2007-08-07 11:50:00,131.65,132.31,131.65,132.25,11800.0,106.4639,106.9977,106.4639,106.9491,11800.0
2007-08-07 11:55:00,132.3,132.52,132.23,132.49,14000.0,106.9896,107.1675,106.933,107.1432,14000.0
2007-08-07 12:00:00,132.49,132.67,132.47,132.61,52500.0,107.1432,107.2888,107.127,107.2403,52500.0
2007-08-07 12:05:00,132.61,133.05,132.61,132.97,18000.0,107.2403,107.5961,107.2403,107.5314,18000.0
2007-08-07 12:10:00,133.01,133.19,132.93,133.02,17300.0,107.5637,107.7093,107.499,107.5718,17300.0
2007-08-07 12:15:00,133.03,133.06,132.07,132.49,13600.0,107.5799,107.6042,106.8036,107.1432,13600.0
2007-08-07 12:20:00,132.43,132.48,132.12,132.12,2600.0,107.0947,107.1351,106.844,106.844,2600.0
2007-08-07 12:25:00,132.24,132.24,131.76,131.76,7700.0,106.941,106.941,106.5529,106.5529,7700.0
2007-08-07 12:30:00,131.77,131.85,131.72,131.76,8700.0,106.561,106.6257,106.5205,106.5529,8700.0
2007-08-07 12:35:00,131.77,132.43,131.39,131.5,16700.0,106.561,107.0947,106.2537,106.3426,16700.0
2007-08-07 12:40:00,131.47,131.47,130.67,130.89,6300.0,106.3184,106.3184,105.6714,105.8493,6300.0
2007-08-07 12:45:00,130.99,131.0,130.49,130.82,7200.0,105.9302,105.9383,105.5258,105.7927,7200.0
2007-08-07 12:50:00,130.87,130.88,130.58,130.58,4800.0,105.8331,105.8412,105.5986,105.5986,4800.0
2007-08-07 12:55:00,130.65,130.66,130.25,130.65,26400.0,105.6552,105.6633,105.3318,105.6552,26400.0
2007-08-07 13:00:00,130.59,131.0,130.59,131.0,11800.0,105.6067,105.9383,105.6067,105.9383,11800.0
2007-08-07 13:05:00,131.0,131.57,131.0,131.44,11200.0,105.9383,106.3992,105.9383,106.2941,11200.0
2007-08-07 13:10:00,131.49,131.64,131.33,131.4,17200.0,106.3345,106.4558,106.2051,106.2617,17200.0
2007-08-07 13:15:00,131.4,131.65,131.4,131.65,5000.0,106.2617,106.4639,106.2617,106.4639,5000.0
2007-08-07 13:20:00,131.72,131.95,131.65,131.75,9100.0,106.5205,106.7065,106.4639,106.5448,9100.0
2007-08-07 13:25:00,131.79,131.8,131.46,131.53,8900.0,106.5771,106.5852,106.3103,106.3669,8900.0
2007-08-07 13:30:00,131.58,131.58,131.19,131.49,4400.0,106.4073,106.4073,106.0919,106.3345,4400.0
2007-08-07 13:35:00,131.5,131.53,131.24,131.32,5200.0,106.3426,106.3669,106.1324,106.1971,5200.0
2007-08-07 13:40:00,131.37,131.74,131.37,131.74,4600.0,106.2375,106.5367,106.2375,106.5367,4600.0
2007-08-07 13:45:00,131.74,131.99,131.69,131.99,6600.0,106.5367,106.7389,106.4963,106.7389,6600.0
2007-08-07 13:50:00,131.99,132.38,131.91,132.15,11300.0,106.7389,107.0543,106.6742,106.8683,11300.0
2007-08-07 13:55:00,132.17,132.35,132.08,132.19,6700.0,106.8844,107.03,106.8117,106.9006,6700.0
2007-08-07 14:00:00,132.25,132.65,132.16,132.53,25200.0,106.9491,107.2726,106.8764,107.1756,25200.0
2007-08-07 14:05:00,132.52,132.8,132.45,132.75,20800.0,107.1675,107.3939,107.1109,107.3535,20800.0
2007-08-07 14:10:00,132.75,132.8,132.17,132.28,22900.0,107.3535,107.3939,106.8844,106.9734,22900.0
2007-08-07 14:15:00,132.19,132.19,129.9,129.93,22500.0,106.9006,106.9006,105.0487,105.073,22500.0
2007-08-07 14:20:00,130.0,130.57,128.72,129.76,49300.0,105.1296,105.5905,104.0945,104.9355,49300.0
2007-08-07 14:25:00,129.71,130.74,129.5,129.81,13700.0,104.8951,105.728,104.7252,104.9759,13700.0
2007-08-07 14:30:00,129.47,129.47,127.93,128.99,27600.0,104.701,104.701,103.4556,104.3128,27600.0
2007-08-07 14:35:00,128.76,128.85,127.65,128.0,19500.0,104.1268,104.1996,103.2292,103.5122,19500.0
2007-08-07 14:40:00,128.0,129.02,127.62,128.79,25200.0,103.5122,104.3371,103.2049,104.1511,25200.0
2007-08-07 14:45:00,128.57,128.88,128.09,128.88,51600.0,103.9732,104.2239,103.585,104.2239,51600.0
2007-08-07 14:50:00,128.63,129.46,128.49,128.54,21200.0,104.0217,104.6929,103.9085,103.9489,21200.0
2007-08-07 14:55:00,128.78,129.33,128.47,129.23,30100.0,104.143,104.5878,103.8923,104.5069,30100.0
2007-08-07 15:00:00,129.4,130.12,128.8,128.96,44500.0,104.6444,105.2266,104.1592,104.2885,44500.0
2007-08-07 15:05:00,129.18,129.7,128.15,128.79,53500.0,104.4665,104.887,103.6335,104.1511,53500.0
2007-08-07 15:10:00,128.8,129.37,128.56,129.05,29100.0,104.1592,104.6201,103.9651,104.3613,29100.0
2007-08-07 15:15:00,129.09,129.59,129.0,129.15,27700.0,104.3937,104.798,104.3209,104.4422,27700.0
2007-08-07 15:20:00,129.22,129.39,128.45,129.01,20300.0,104.4988,104.6363,103.8761,104.329,20300.0
2007-08-07 15:25:00,129.01,129.74,128.4,129.04,45200.0,104.329,104.9193,103.8357,104.3532,45200.0
2007-08-07 15:30:00,129.08,129.41,128.84,129.17,25700.0,104.3856,104.6525,104.1915,104.4584,25700.0
2007-08-07 15:35:00,129.17,130.27,129.09,130.27,31400.0,104.4584,105.3479,104.3937,105.3479,31400.0
2007-08-07 15:40:00,130.23,130.32,128.52,129.4,27000.0,105.3156,105.3884,103.9327,104.6444,27000.0
2007-08-07 15:45:00,129.36,129.4,128.4,128.64,31400.0,104.612,104.6444,103.8357,104.0298,31400.0
2007-08-07 15:50:00,128.64,128.94,127.74,128.13,61900.0,104.0298,104.2724,103.3019,103.6173,61900.0
2007-08-07 15:55:00,128.1,128.18,127.38,127.38,148900.0,103.5931,103.6578,103.0108,103.0108,148900.0
2007-08-08 09:30:00,128.55,129.23,128.55,129.23,60400.0,103.957,104.5069,103.957,104.5069,60400.0
2007-08-08 09:35:00,129.46,129.55,128.55,129.45,10600.0,104.6929,104.7657,103.957,104.6848,10600.0
2007-08-08 09:40:00,129.37,131.58,129.2,131.14,94400.0,104.6201,106.4073,104.4826,106.0515,94400.0
2007-08-08 09:45:00,131.05,132.49,130.54,132.46,59400.0,105.9787,107.1432,105.5663,107.119,59400.0
2007-08-08 09:50:00,132.46,133.98,132.09,132.58,60700.0,107.119,108.3482,106.8197,107.216,60700.0
2007-08-08 09:55:00,132.69,132.87,131.53,132.01,39000.0,107.305,107.4505,106.3669,106.755,39000.0
2007-08-08 10:00:00,132.15,132.25,131.58,131.78,32000.0,106.8683,106.9491,106.4073,106.569,32000.0
2007-08-08 10:05:00,131.85,132.5,131.68,132.41,44000.0,106.6257,107.1513,106.4882,107.0785,44000.0
2007-08-08 10:10:00,132.48,133.0,132.09,133.0,39300.0,107.1351,107.5557,106.8197,107.5557,39300.0
2007-08-08 10:15:00,132.98,133.98,132.64,133.72,29200.0,107.5395,108.3482,107.2645,108.1379,29200.0
2007-08-08 10:20:00,133.63,133.97,132.8,132.97,24700.0,108.0651,108.3401,107.3939,107.5314,24700.0
2007-08-08 10:25:00,132.91,133.36,132.73,132.94,27700.0,107.4829,107.8468,107.3373,107.5071,27700.0
2007-08-08 10:30:00,132.93,133.59,132.9,133.45,29800.0,107.499,108.0328,107.4748,107.9196,29800.0
2007-08-08 10:35:00,133.45,133.46,133.04,133.39,56900.0,107.9196,107.9276,107.588,107.871,56900.0
2007-08-08 10:40:00,133.38,133.46,132.9,133.09,46500.0,107.863,107.9276,107.4748,107.6284,46500.0
2007-08-08 10:45:00,133.12,133.28,131.53,131.8,24600.0,107.6527,107.7821,106.3669,106.5852,24600.0
2007-08-08 10:50:00,131.92,132.11,131.46,131.84,36800.0,106.6823,106.8359,106.3103,106.6176,36800.0
2007-08-08 10:55:00,131.95,132.21,131.72,132.1,25000.0,106.7065,106.9168,106.5205,106.8278,25000.0
2007-08-08 11:00:00,132.1,132.34,131.66,131.77,28800.0,106.8278,107.0219,106.472,106.561,28800.0
2007-08-08 11:05:00,131.77,132.25,131.68,132.25,21500.0,106.561,106.9491,106.4882,106.9491,21500.0
2007-08-08 11:10:00,132.17,132.26,132.07,132.07,17100.0,106.8844,106.9572,106.8036,106.8036,17100.0
2007-08-08 11:15:00,132.1,132.25,131.76,131.82,17400.0,106.8278,106.9491,106.5529,106.6014,17400.0
2007-08-08 11:20:00,131.72,132.0,131.66,132.0,7000.0,106.5205,106.747,106.472,106.747,7000.0
2007-08-08 11:25:00,132.0,132.6,131.0,132.38,19700.0,106.747,107.2322,105.9383,107.0543,19700.0
2007-08-08 11:30:00,132.41,132.41,131.58,132.28,13700.0,107.0785,107.0785,106.4073,106.9734,13700.0
2007-08-08 11:35:00,132.31,132.31,130.92,131.88,17500.0,106.9977,106.9977,105.8736,106.6499,17500.0
2007-08-08 11:40:00,131.89,132.28,131.86,132.28,11400.0,106.658,106.9734,106.6337,106.9734,11400.0
2007-08-08 11:45:00,132.26,133.16,132.26,132.95,26300.0,106.9572,107.685,106.9572,107.5152,26300.0
2007-08-08 11:50:00,130.9,133.01,130.9,132.62,63500.0,105.8574,107.5637,105.8574,107.2483,63500.0
2007-08-08 11:55:00,132.78,133.25,132.73,133.17,15400.0,107.3777,107.7578,107.3373,107.6931,15400.0
2007-08-08 12:00:00,133.17,133.17,132.65,132.93,19800.0,107.6931,107.6931,107.2726,107.499,19800.0
2007-08-08 12:05:00,133.04,133.5,133.01,133.5,19600.0,107.588,107.96,107.5637,107.96,19600.0
2007-08-08 12:10:00,133.5,134.26,132.89,134.2,53000.0,107.96,108.5746,107.4667,108.5261,53000.0
2007-08-08 12:15:00,134.21,134.25,133.8,133.99,20300.0,108.5342,108.5665,108.2026,108.3563,20300.0
2007-08-08 12:20:00,134.07,134.48,134.0,134.28,18000.0,108.4209,108.7525,108.3643,108.5908,18000.0
2007-08-08 12:25:00,134.31,134.84,134.31,134.76,7100.0,108.615,109.0436,108.615,108.9789,7100.0
2007-08-08 12:30:00,134.79,134.98,134.64,134.73,14500.0,109.0032,109.1569,108.8819,108.9547,14500.0
2007-08-08 12:35:00,134.81,135.48,134.68,135.34,13200.0,109.0194,109.5612,108.9142,109.448,13200.0
2007-08-08 12:40:00,135.34,135.36,134.95,135.25,7400.0,109.448,109.4642,109.1326,109.3752,7400.0
2007-08-08 12:45:00,135.25,135.33,134.73,134.85,36000.0,109.3752,109.4399,108.9547,109.0517,36000.0
2007-08-08 12:50:00,135.0,135.29,134.61,134.78,18100.0,109.173,109.4075,108.8576,108.9951,18100.0
2007-08-08 12:55:00,134.79,134.83,134.5,134.56,15100.0,109.0032,109.0356,108.7687,108.8172,15100.0
2007-08-08 13:00:00,134.68,134.74,134.46,134.56,20700.0,108.9142,108.9628,108.7363,108.8172,20700.0
2007-08-08 13:05:00,134.66,134.9,134.49,134.49,22900.0,108.8981,109.0922,108.7606,108.7606,22900.0
2007-08-08 13:10:00,134.6,134.75,134.25,134.38,17400.0,108.8496,108.9709,108.5665,108.6716,17400.0
2007-08-08 13:15:00,134.36,134.73,134.26,134.68,4500.0,108.6555,108.9547,108.5746,108.9142,4500.0
2007-08-08 13:20:00,134.68,134.71,134.25,134.43,8800.0,108.9142,108.9385,108.5665,108.7121,8800.0
2007-08-08 13:25:00,134.45,134.69,133.94,134.08,16500.0,108.7282,108.9223,108.3158,108.429,16500.0
2007-08-08 13:30:00,134.19,135.33,134.19,134.86,15600.0,108.518,109.4399,108.518,109.0598,15600.0
2007-08-08 13:35:00,134.89,135.25,134.78,135.1,15200.0,109.0841,109.3752,108.9951,109.2539,15200.0
2007-08-08 13:40:00,135.12,135.98,135.1,135.73,38300.0,109.2701,109.9655,109.2539,109.7634,38300.0
2007-08-08 13:45:00,135.91,137.43,135.88,137.06,25100.0,109.9089,111.1381,109.8847,110.8389,25100.0
2007-08-08 13:50:00,137.25,137.87,136.67,137.82,17800.0,110.9926,111.494,110.5235,111.4535,17800.0
2007-08-08 13:55:00,137.73,137.99,137.58,137.7,14800.0,111.3807,111.591,111.2594,111.3565,14800.0
2007-08-08 14:00:00,137.71,137.75,137.14,137.65,22100.0,111.3646,111.3969,110.9036,111.3161,22100.0
2007-08-08 14:05:00,137.65,138.48,137.43,138.07,22700.0,111.3161,111.9873,111.1381,111.6557,22700.0
2007-08-08 14:10:00,138.07,138.07,136.74,136.8,17300.0,111.6557,111.6557,110.5801,110.6287,17300.0
2007-08-08 14:15:00,136.79,137.5,136.6,137.07,18700.0,110.6206,111.1948,110.4669,110.847,18700.0
2007-08-08 14:20:00,136.96,137.18,136.84,137.08,6900.0,110.7581,110.936,110.661,110.8551,6900.0
2007-08-08 14:25:00,137.08,137.32,136.95,137.03,21200.0,110.8551,111.0492,110.75,110.8147,21200.0
2007-08-08 14:30:00,137.05,137.09,136.46,136.79,16900.0,110.8308,110.8632,110.3537,110.6206,16900.0
2007-08-08 14:35:00,136.71,136.9,136.3,136.31,10900.0,110.5559,110.7095,110.2243,110.2324,10900.0
2007-08-08 14:40:00,136.38,136.39,136.12,136.3,13700.0,110.289,110.2971,110.0788,110.2243,13700.0
2007-08-08 14:45:00,136.24,136.36,135.7,135.83,7800.0,110.1758,110.2728,109.7391,109.8442,7800.0
2007-08-08 14:50:00,135.73,135.8,135.01,135.17,10600.0,109.7634,109.82,109.1811,109.3105,10600.0
2007-08-08 14:55:00,135.27,135.28,134.85,134.93,20500.0,109.3914,109.3995,109.0517,109.1164,20500.0
2007-08-08 15:00:00,134.96,135.1,134.08,134.2,30900.0,109.1407,109.2539,108.429,108.5261,30900.0
2007-08-08 15:05:00,134.2,134.42,133.05,133.44,13900.0,108.5261,108.704,107.5961,107.9115,13900.0
2007-08-08 15:10:00,133.39,133.93,133.1,133.64,17900.0,107.871,108.3077,107.6365,108.0732,17900.0
2007-08-08 15:15:00,133.63,133.82,133.12,133.38,13200.0,108.0651,108.2188,107.6527,107.863,13200.0
2007-08-08 15:20:00,133.39,133.72,133.2,133.23,22500.0,107.871,108.1379,107.7174,107.7416,22500.0
2007-08-08 15:25:00,133.22,133.49,132.79,132.95,32800.0,107.7336,107.9519,107.3858,107.5152,32800.0
2007-08-08 15:30:00,132.87,133.09,132.29,132.89,38000.0,107.4505,107.6284,106.9815,107.4667,38000.0
2007-08-08 15:35:00,132.9,133.62,132.29,132.6,37000.0,107.4748,108.057,106.9815,107.2322,37000.0
2007-08-08 15:40:00,132.54,133.81,132.3,133.01,37400.0,107.1837,108.2107,106.9896,107.5637,37400.0
2007-08-08 15:45:00,132.84,133.72,132.51,133.28,18300.0,107.4263,108.1379,107.1594,107.7821,18300.0
2007-08-08 15:50:00,133.46,134.5,133.26,133.53,24900.0,107.9276,108.7687,107.7659,107.9843,24900.0
2007-08-08 15:55:00,133.41,133.67,132.09,133.33,25300.0,107.8872,108.0975,106.8197,107.8225,25300.0
2007-08-09 09:30:00,130.25,131.79,127.09,128.03,24900.0,105.3318,106.5771,102.7763,103.5365,24900.0
2007-08-09 09:35:00,128.34,131.0,128.01,130.99,9000.0,103.7872,105.9383,103.5203,105.9302,9000.0
2007-08-09 09:40:00,130.9,131.75,130.29,130.36,23000.0,105.8574,106.5448,105.3641,105.4207,23000.0
2007-08-09 09:45:00,131.06,132.53,129.77,132.53,10600.0,105.9868,107.1756,104.9436,107.1756,10600.0
2007-08-09 09:50:00,132.09,133.59,131.93,133.32,8300.0,106.8197,108.0328,106.6904,107.8144,8300.0
2007-08-09 09:55:00,133.31,133.58,133.09,133.57,12500.0,107.8063,108.0247,107.6284,108.0166,12500.0
2007-08-09 10:00:00,133.32,133.98,133.21,133.68,12800.0,107.8144,108.3482,107.7255,108.1056,12800.0
2007-08-09 10:05:00,133.67,134.51,133.59,134.14,15600.0,108.0975,108.7768,108.0328,108.4776,15600.0
2007-08-09 10:10:00,134.13,134.29,134.05,134.23,8200.0,108.4695,108.5989,108.4048,108.5503,8200.0
2007-08-09 10:15:00,134.23,135.94,134.17,135.94,12600.0,108.5503,109.9332,108.5018,109.9332,12600.0
2007-08-09 10:20:00,135.86,136.13,135.29,135.65,26300.0,109.8685,110.0868,109.4075,109.6987,26300.0
2007-08-09 10:25:00,135.79,136.49,135.54,135.85,29900.0,109.8119,110.378,109.6097,109.8604,29900.0
2007-08-09 10:30:00,135.82,136.67,135.67,136.64,23700.0,109.8362,110.5235,109.7149,110.4993,23700.0
2007-08-09 10:35:00,136.61,137.94,136.54,136.74,23100.0,110.475,111.5506,110.4184,110.5801,23100.0
2007-08-09 10:40:00,136.94,137.66,136.84,137.54,10400.0,110.7419,111.3241,110.661,111.2271,10400.0
2007-08-09 10:45:00,137.43,137.79,137.25,137.3,14700.0,111.1381,111.4293,110.9926,111.033,14700.0
2007-08-09 10:50:00,137.39,137.4,136.99,137.39,12500.0,111.1058,111.1139,110.7823,111.1058,12500.0
2007-08-09 10:55:00,137.27,137.91,137.14,137.78,18600.0,111.0088,111.5263,110.9036,111.4212,18600.0
2007-08-09 11:00:00,137.57,137.75,136.9,137.16,14700.0,111.2514,111.3969,110.7095,110.9198,14700.0
2007-08-09 11:05:00,137.16,137.25,135.74,135.74,14500.0,110.9198,110.9926,109.7715,109.7715,14500.0
2007-08-09 11:10:00,135.92,136.16,135.56,135.59,4600.0,109.917,110.1111,109.6259,109.6502,4600.0
2007-08-09 11:15:00,135.65,135.95,135.36,135.36,5300.0,109.6987,109.9413,109.4642,109.4642,5300.0
2007-08-09 11:20:00,135.36,135.48,135.03,135.35,6200.0,109.4642,109.5612,109.1973,109.4561,6200.0
2007-08-09 11:25:00,135.16,135.66,135.15,135.26,9000.0,109.3024,109.7068,109.2943,109.3833,9000.0
2007-08-09 11:30:00,135.5,135.76,135.24,135.58,4300.0,109.5774,109.7876,109.3671,109.6421,4300.0
2007-08-09 11:35:00,135.6,135.68,135.46,135.56,4600.0,109.6582,109.7229,109.545,109.6259,4600.0
2007-08-09 11:40:00,135.54,135.9,135.4,135.85,10100.0,109.6097,109.9008,109.4965,109.8604,10100.0
2007-08-09 11:45:00,135.94,136.04,135.23,135.23,4800.0,109.9332,110.0141,109.359,109.359,4800.0
2007-08-09 11:50:00,135.46,135.46,135.07,135.17,3500.0,109.545,109.545,109.2296,109.3105,3500.0
2007-08-09 11:55:00,135.26,135.31,135.0,135.21,4600.0,109.3833,109.4237,109.173,109.3429,4600.0
2007-08-09 12:00:00,135.21,135.57,135.21,135.56,7900.0,109.3429,109.634,109.3429,109.6259,7900.0
2007-08-09 12:05:00,135.47,135.5,134.56,134.65,9100.0,109.5531,109.5774,108.8172,108.89,9100.0
2007-08-09 12:10:00,134.88,135.05,134.64,135.05,5000.0,109.076,109.2135,108.8819,109.2135,5000.0
2007-08-09 12:15:00,134.94,135.77,134.94,135.77,2300.0,109.1245,109.7957,109.1245,109.7957,2300.0
2007-08-09 12:20:00,135.65,136.44,135.65,136.43,8500.0,109.6987,110.3375,109.6987,110.3295,8500.0
2007-08-09 12:25:00,136.33,137.73,136.33,137.66,6100.0,110.2486,111.3807,110.2486,111.3241,6100.0
2007-08-09 12:30:00,137.74,137.98,137.37,137.61,13000.0,111.3888,111.5829,111.0896,111.2837,13000.0
2007-08-09 12:35:00,137.62,137.65,136.57,136.58,11400.0,111.2918,111.3161,110.4427,110.4508,11400.0
2007-08-09 12:40:00,136.68,136.68,136.16,136.18,2000.0,110.5316,110.5316,110.1111,110.1273,2000.0
2007-08-09 12:45:00,136.28,136.53,136.26,136.45,3900.0,110.2082,110.4103,110.192,110.3456,3900.0
2007-08-09 12:50:00,136.45,136.45,136.02,136.28,2800.0,110.3456,110.3456,109.9979,110.2082,2800.0
2007-08-09 12:55:00,136.24,136.58,136.0,136.41,5300.0,110.1758,110.4508,109.9817,110.3133,5300.0
2007-08-09 13:00:00,136.29,136.71,135.84,135.95,6300.0,110.2162,110.5559,109.8523,109.9413,6300.0
2007-08-09 13:05:00,135.78,135.89,135.27,135.33,8200.0,109.8038,109.8928,109.3914,109.4399,8200.0
2007-08-09 13:10:00,135.38,135.38,134.67,134.67,4300.0,109.4803,109.4803,108.9062,108.9062,4300.0
2007-08-09 13:15:00,134.66,134.79,133.95,133.95,12300.0,108.8981,109.0032,108.3239,108.3239,12300.0
2007-08-09 13:20:00,133.96,133.96,132.82,133.17,12500.0,108.332,108.332,107.4101,107.6931,12500.0
2007-08-09 13:25:00,133.14,133.46,133.14,133.23,5900.0,107.6689,107.9276,107.6689,107.7416,5900.0
2007-08-09 13:30:00,133.37,133.86,133.24,133.68,6500.0,107.8549,108.2511,107.7497,108.1056,6500.0
2007-08-09 13:35:00,133.9,133.9,133.67,133.87,9300.0,108.2835,108.2835,108.0975,108.2592,9300.0
2007-08-09 13:40:00,133.85,134.0,133.73,133.96,12000.0,108.243,108.3643,108.146,108.332,12000.0
2007-08-09 13:45:00,133.95,134.14,133.86,133.91,12100.0,108.3239,108.4776,108.2511,108.2916,12100.0
2007-08-09 13:50:00,134.0,134.0,133.48,133.58,7200.0,108.3643,108.3643,107.9438,108.0247,7200.0
2007-08-09 13:55:00,133.62,134.08,133.62,133.96,9800.0,108.057,108.429,108.057,108.332,9800.0
2007-08-09 14:00:00,133.86,133.86,133.47,133.51,7000.0,108.2511,108.2511,107.9357,107.9681,7000.0
2007-08-09 14:05:00,133.6,133.67,133.5,133.56,5200.0,108.0409,108.0975,107.96,108.0085,5200.0
2007-08-09 14:10:00,133.51,133.91,133.39,133.62,11100.0,107.9681,108.2916,107.871,108.057,11100.0
2007-08-09 14:15:00,133.56,134.07,133.17,134.06,6200.0,108.0085,108.4209,107.6931,108.4129,6200.0
2007-08-09 14:20:00,134.06,134.06,133.55,133.6,13300.0,108.4129,108.4129,108.0004,108.0409,13300.0
2007-08-09 14:25:00,133.71,133.71,132.32,132.59,23200.0,108.1298,108.1298,107.0057,107.2241,23200.0
2007-08-09 14:30:00,132.6,133.34,132.29,132.48,13200.0,107.2322,107.8306,106.9815,107.1351,13200.0
2007-08-09 14:35:00,132.44,133.06,132.44,132.92,5600.0,107.1028,107.6042,107.1028,107.491,5600.0
2007-08-09 14:40:00,132.97,134.0,132.97,133.86,10100.0,107.5314,108.3643,107.5314,108.2511,10100.0
2007-08-09 14:45:00,133.86,133.87,133.19,133.23,5600.0,108.2511,108.2592,107.7093,107.7416,5600.0
2007-08-09 14:50:00,133.04,133.04,132.22,132.53,13200.0,107.588,107.588,106.9249,107.1756,13200.0
2007-08-09 14:55:00,132.43,132.6,131.01,131.01,21900.0,107.0947,107.2322,105.9464,105.9464,21900.0
2007-08-09 15:00:00,131.0,131.35,130.59,130.83,13800.0,105.9383,106.2213,105.6067,105.8008,13800.0
2007-08-09 15:05:00,130.52,130.52,128.32,128.59,15600.0,105.5501,105.5501,103.771,103.9893,15600.0
2007-08-09 15:10:00,128.65,129.93,128.62,129.93,25100.0,104.0379,105.073,104.0136,105.073,25100.0
2007-08-09 15:15:00,129.94,131.46,129.94,131.36,22800.0,105.0811,106.3103,105.0811,106.2294,22800.0
2007-08-09 15:20:00,131.36,131.93,131.19,131.56,34300.0,106.2294,106.6904,106.0919,106.3911,34300.0
2007-08-09 15:25:00,131.5,131.54,130.04,130.76,20700.0,106.3426,106.375,105.1619,105.7442,20700.0
2007-08-09 15:30:00,130.75,131.19,129.87,130.1,15700.0,105.7361,106.0919,105.0245,105.2105,15700.0
2007-08-09 15:35:00,130.05,130.94,130.05,130.75,12800.0,105.17,105.8898,105.17,105.7361,12800.0
2007-08-09 15:40:00,130.69,131.18,130.29,131.06,10000.0,105.6876,106.0838,105.3641,105.9868,10000.0
2007-08-09 15:45:00,131.11,131.45,130.37,131.35,11000.0,106.0272,106.3022,105.4288,106.2213,11000.0
2007-08-09 15:50:00,131.44,131.5,130.81,130.81,16300.0,106.2941,106.3426,105.7846,105.7846,16300.0
2007-08-09 15:55:00,130.88,131.31,130.77,130.87,10500.0,105.8412,106.189,105.7523,105.8331,10500.0
2007-08-10 09:30:00,128.3,129.59,127.89,127.89,24900.0,103.7548,104.798,103.4232,103.4232,24900.0
2007-08-10 09:35:00,128.0,128.27,126.01,127.11,14700.0,103.5122,103.7306,101.9029,102.7925,14700.0
2007-08-10 09:40:00,127.03,127.03,126.1,126.55,16200.0,102.7278,102.7278,101.9757,102.3396,16200.0
2007-08-10 09:45:00,126.42,130.01,126.42,128.25,33000.0,102.2345,105.1377,102.2345,103.7144,33000.0
2007-08-10 09:50:00,128.25,128.25,126.65,127.05,13800.0,103.7144,103.7144,102.4205,102.744,13800.0
2007-08-10 09:55:00,127.03,127.07,126.45,126.69,12200.0,102.7278,102.7601,102.2587,102.4528,12200.0
2007-08-10 10:00:00,126.74,127.25,126.74,127.03,2900.0,102.4933,102.9057,102.4933,102.7278,2900.0
2007-08-10 10:05:00,126.89,127.18,126.89,126.98,2400.0,102.6146,102.8491,102.6146,102.6873,2400.0
2007-08-10 10:10:00,126.98,127.24,126.93,127.24,6800.0,102.6873,102.8976,102.6469,102.8976,6800.0
2007-08-10 10:15:00,127.38,128.12,127.11,128.04,8200.0,103.0108,103.6092,102.7925,103.5446,8200.0
2007-08-10 10:20:00,128.02,128.71,128.01,128.59,5900.0,103.5284,104.0864,103.5203,103.9893,5900.0
2007-08-10 10:25:00,128.57,129.1,128.36,129.1,9900.0,103.9732,104.4018,103.8033,104.4018,9900.0
2007-08-10 10:30:00,129.08,129.98,128.77,129.38,9700.0,104.3856,105.1134,104.1349,104.6282,9700.0
2007-08-10 10:35:00,129.3,129.54,127.5,127.64,11000.0,104.5635,104.7576,103.1079,103.2211,11000.0
2007-08-10 10:40:00,127.57,128.29,127.38,128.04,9200.0,103.1645,103.7467,103.0108,103.5446,9200.0
2007-08-10 10:45:00,128.03,128.25,127.57,127.75,6300.0,103.5365,103.7144,103.1645,103.31,6300.0
2007-08-10 10:50:00,127.74,129.15,127.64,128.91,12300.0,103.3019,104.4422,103.2211,104.2481,12300.0
2007-08-10 10:55:00,128.8,129.3,128.4,129.18,7700.0,104.1592,104.5635,103.8357,104.4665,7700.0
2007-08-10 11:00:00,129.14,129.57,128.92,129.23,17100.0,104.4341,104.7818,104.2562,104.5069,17100.0
2007-08-10 11:05:00,129.21,129.96,128.78,128.9,13400.0,104.4907,105.0972,104.143,104.24,13400.0
2007-08-10 11:10:00,129.08,129.1,128.7,129.08,6900.0,104.3856,104.4018,104.0783,104.3856,6900.0
2007-08-10 11:15:00,129.3,129.5,128.93,129.22,11900.0,104.5635,104.7252,104.2643,104.4988,11900.0
2007-08-10 11:20:00,129.22,129.97,129.13,129.97,6500.0,104.4988,105.1053,104.426,105.1053,6500.0
2007-08-10 11:25:00,129.77,129.99,129.72,129.83,10000.0,104.9436,105.1215,104.9032,104.9921,10000.0
2007-08-10 11:30:00,129.98,130.64,129.88,130.63,18500.0,105.1134,105.6471,105.0325,105.6391,18500.0
2007-08-10 11:35:00,130.36,130.41,130.0,130.21,2400.0,105.4207,105.4611,105.1296,105.2994,2400.0
2007-08-10 11:40:00,130.18,130.66,130.01,130.66,5800.0,105.2751,105.6633,105.1377,105.6633,5800.0
2007-08-10 11:45:00,130.54,130.97,130.52,130.97,4800.0,105.5663,105.914,105.5501,105.914,4800.0
2007-08-10 11:50:00,130.8,131.01,130.72,130.76,3500.0,105.7765,105.9464,105.7118,105.7442,3500.0
2007-08-10 11:55:00,130.76,132.27,130.7,132.1,7300.0,105.7442,106.9653,105.6957,106.8278,7300.0
2007-08-10 12:00:00,132.18,132.52,131.94,132.52,10000.0,106.8925,107.1675,106.6984,107.1675,10000.0
2007-08-10 12:05:00,132.35,133.53,132.3,133.53,15000.0,107.03,107.9843,106.9896,107.9843,15000.0
2007-08-10 12:10:00,133.44,133.44,132.03,132.03,14300.0,107.9115,107.9115,106.7712,106.7712,14300.0
2007-08-10 12:15:00,132.03,132.5,132.03,132.43,6600.0,106.7712,107.1513,106.7712,107.0947,6600.0
2007-08-10 12:20:00,132.42,132.5,132.21,132.43,16000.0,107.0866,107.1513,106.9168,107.0947,16000.0
2007-08-10 12:25:00,132.47,132.5,132.16,132.21,28600.0,107.127,107.1513,106.8764,106.9168,28600.0
2007-08-10 12:30:00,132.21,132.28,131.76,131.77,9800.0,106.9168,106.9734,106.5529,106.561,9800.0
2007-08-10 12:35:00,131.84,132.31,131.76,132.13,11900.0,106.6176,106.9977,106.5529,106.8521,11900.0
2007-08-10 12:40:00,132.15,132.46,131.99,132.46,8000.0,106.8683,107.119,106.7389,107.119,8000.0
2007-08-10 12:45:00,132.46,132.99,132.46,132.89,14500.0,107.119,107.5476,107.119,107.4667,14500.0
2007-08-10 12:50:00,132.94,133.42,132.91,133.04,15100.0,107.5071,107.8953,107.4829,107.588,15100.0
2007-08-10 12:55:00,133.16,133.44,132.79,132.94,11000.0,107.685,107.9115,107.3858,107.5071,11000.0
2007-08-10 13:00:00,132.92,133.51,132.92,133.48,9500.0,107.491,107.9681,107.491,107.9438,9500.0
2007-08-10 13:05:00,133.44,133.61,133.26,133.44,13900.0,107.9115,108.049,107.7659,107.9115,13900.0
2007-08-10 13:10:00,133.44,133.48,133.0,133.21,16800.0,107.9115,107.9438,107.5557,107.7255,16800.0
2007-08-10 13:15:00,133.24,133.65,133.14,133.52,17800.0,107.7497,108.0813,107.6689,107.9762,17800.0
2007-08-10 13:20:00,133.5,134.02,133.5,134.0,5500.0,107.96,108.3805,107.96,108.3643,5500.0
2007-08-10 13:25:00,133.99,133.99,133.17,133.22,6900.0,108.3563,108.3563,107.6931,107.7336,6900.0
2007-08-10 13:30:00,133.25,133.7,133.07,133.3,5900.0,107.7578,108.1217,107.6123,107.7983,5900.0
2007-08-10 13:35:00,133.3,133.63,133.13,133.57,9500.0,107.7983,108.0651,107.6608,108.0166,9500.0
2007-08-10 13:40:00,133.54,133.64,133.08,133.33,5900.0,107.9923,108.0732,107.6203,107.8225,5900.0
2007-08-10 13:45:00,133.34,133.34,132.95,133.0,12300.0,107.8306,107.8306,107.5152,107.5557,12300.0
2007-08-10 13:50:00,132.99,133.18,132.74,132.85,8300.0,107.5476,107.7012,107.3454,107.4343,8300.0
2007-08-10 13:55:00,132.82,133.42,132.82,133.42,5400.0,107.4101,107.8953,107.4101,107.8953,5400.0
2007-08-10 14:00:00,133.54,134.17,133.51,134.17,8500.0,107.9923,108.5018,107.9681,108.5018,8500.0
2007-08-10 14:05:00,134.17,135.27,134.15,135.01,12000.0,108.5018,109.3914,108.4856,109.1811,12000.0
2007-08-10 14:10:00,135.01,135.11,134.51,135.0,9300.0,109.1811,109.262,108.7768,109.173,9300.0
2007-08-10 14:15:00,135.11,135.37,134.13,134.22,18800.0,109.262,109.4722,108.4695,108.5423,18800.0
2007-08-10 14:20:00,134.09,134.84,134.08,134.35,7600.0,108.4371,109.0436,108.429,108.6474,7600.0
2007-08-10 14:25:00,134.42,134.47,133.99,134.1,8800.0,108.704,108.7444,108.3563,108.4452,8800.0
2007-08-10 14:30:00,134.01,134.16,133.89,134.12,11300.0,108.3724,108.4937,108.2754,108.4614,11300.0
2007-08-10 14:35:00,134.05,134.09,133.66,133.71,8300.0,108.4048,108.4371,108.0894,108.1298,8300.0
2007-08-10 14:40:00,133.77,134.11,133.63,133.63,6800.0,108.1783,108.4533,108.0651,108.0651,6800.0
2007-08-10 14:45:00,133.53,133.99,133.24,133.58,10400.0,107.9843,108.3563,107.7497,108.0247,10400.0
2007-08-10 14:50:00,133.58,133.61,132.67,132.83,10200.0,108.0247,108.049,107.2888,107.4182,10200.0
2007-08-10 14:55:00,132.84,132.93,132.46,132.47,9300.0,107.4263,107.499,107.119,107.127,9300.0
2007-08-10 15:00:00,132.47,132.98,131.94,132.48,11800.0,107.127,107.5395,106.6984,107.1351,11800.0
2007-08-10 15:05:00,132.43,133.16,132.43,133.15,6900.0,107.0947,107.685,107.0947,107.677,6900.0
2007-08-10 15:10:00,133.14,133.21,132.53,133.08,7800.0,107.6689,107.7255,107.1756,107.6203,7800.0
2007-08-10 15:15:00,133.07,133.42,133.07,133.12,5500.0,107.6123,107.8953,107.6123,107.6527,5500.0
2007-08-10 15:20:00,133.15,133.46,133.0,133.34,7800.0,107.677,107.9276,107.5557,107.8306,7800.0
2007-08-10 15:25:00,133.43,134.31,133.36,134.04,8000.0,107.9034,108.615,107.8468,108.3967,8000.0
2007-08-10 15:30:00,134.16,134.17,133.76,134.0,6300.0,108.4937,108.5018,108.1703,108.3643,6300.0
2007-08-10 15:35:00,134.07,134.44,134.03,134.06,7500.0,108.4209,108.7202,108.3886,108.4129,7500.0
2007-08-10 15:40:00,134.15,134.27,133.31,133.5,10400.0,108.4856,108.5827,107.8063,107.96,10400.0
2007-08-10 15:45:00,133.5,133.79,133.34,133.36,13800.0,107.96,108.1945,107.8306,107.8468,13800.0
2007-08-10 15:50:00,133.32,134.02,133.32,133.6,21700.0,107.8144,108.3805,107.8144,108.0409,21700.0
2007-08-10 15:55:00,133.55,133.69,132.76,133.3,18400.0,108.0004,108.1136,107.3616,107.7983,18400.0
2007-08-13 09:30:00,136.63,139.3,135.74,138.1,38800.0,110.4912,112.6504,109.7715,111.68,38800.0
2007-08-13 09:35:00,138.09,138.8,136.24,136.44,37300.0,111.6719,112.246,110.1758,110.3375,37300.0
2007-08-13 09:40:00,136.44,138.45,135.65,135.72,37600.0,110.3375,111.963,109.6987,109.7553,37600.0
2007-08-13 09:45:00,135.83,138.75,135.03,137.86,64100.0,109.8442,112.2056,109.1973,111.4859,64100.0
2007-08-13 09:50:00,137.67,138.77,137.5,138.3,31600.0,111.3322,112.2218,111.1948,111.8417,31600.0
2007-08-13 09:55:00,138.53,138.75,135.96,136.04,23700.0,112.0277,112.2056,109.9494,110.0141,23700.0
2007-08-13 10:00:00,136.11,136.42,135.1,135.8,23300.0,110.0707,110.3214,109.2539,109.82,23300.0
2007-08-13 10:05:00,135.7,135.9,135.53,135.6,2000.0,109.7391,109.9008,109.6016,109.6582,2000.0
2007-08-13 10:10:00,135.78,135.79,134.8,134.81,7000.0,109.8038,109.8119,109.0113,109.0194,7000.0
2007-08-13 10:15:00,134.81,135.2,134.73,134.86,4800.0,109.0194,109.3348,108.9547,109.0598,4800.0
2007-08-13 10:20:00,134.86,136.09,134.49,135.76,5900.0,109.0598,110.0545,108.7606,109.7876,5900.0
2007-08-13 10:25:00,135.76,135.79,134.66,134.89,6400.0,109.7876,109.8119,108.8981,109.0841,6400.0
2007-08-13 10:30:00,134.92,134.98,134.42,134.68,5400.0,109.1083,109.1569,108.704,108.9142,5400.0
2007-08-13 10:35:00,134.74,134.94,134.53,134.61,4400.0,108.9628,109.1245,108.7929,108.8576,4400.0
2007-08-13 10:40:00,134.48,134.48,133.84,133.84,6500.0,108.7525,108.7525,108.2349,108.2349,6500.0
2007-08-13 10:45:00,133.99,134.09,133.77,134.02,13600.0,108.3563,108.4371,108.1783,108.3805,13600.0
2007-08-13 10:50:00,134.01,134.25,133.41,133.48,9600.0,108.3724,108.5665,107.8872,107.9438,9600.0
2007-08-13 10:55:00,133.38,133.44,133.25,133.27,8700.0,107.863,107.9115,107.7578,107.774,8700.0
2007-08-13 11:00:00,133.27,133.44,132.57,132.95,17000.0,107.774,107.9115,107.2079,107.5152,17000.0
2007-08-13 11:05:00,133.0,133.0,132.13,132.51,8100.0,107.5557,107.5557,106.8521,107.1594,8100.0
2007-08-13 11:10:00,132.51,132.69,131.9,132.13,20200.0,107.1594,107.305,106.6661,106.8521,20200.0
2007-08-13 11:15:00,132.06,132.06,131.55,131.9,9700.0,106.7955,106.7955,106.3831,106.6661,9700.0
2007-08-13 11:20:00,131.88,132.28,131.69,131.8,18000.0,106.6499,106.9734,106.4963,106.5852,18000.0
2007-08-13 11:25:00,131.79,131.92,131.59,131.63,9800.0,106.5771,106.6823,106.4154,106.4477,9800.0
2007-08-13 11:30:00,131.66,132.43,131.59,132.19,14900.0,106.472,107.0947,106.4154,106.9006,14900.0
2007-08-13 11:35:00,132.24,133.01,132.24,132.87,12200.0,106.941,107.5637,106.941,107.4505,12200.0
2007-08-13 11:40:00,132.94,132.94,132.61,132.61,7100.0,107.5071,107.5071,107.2403,107.2403,7100.0
2007-08-13 11:45:00,132.58,132.64,132.17,132.2,8600.0,107.216,107.2645,106.8844,106.9087,8600.0
2007-08-13 11:50:00,132.2,132.29,132.14,132.14,1700.0,106.9087,106.9815,106.8602,106.8602,1700.0
2007-08-13 11:55:00,132.06,132.65,131.78,132.65,5400.0,106.7955,107.2726,106.569,107.2726,5400.0
2007-08-13 12:00:00,132.66,132.67,132.13,132.16,3500.0,107.2807,107.2888,106.8521,106.8764,3500.0
2007-08-13 12:05:00,132.07,132.11,131.82,132.08,2300.0,106.8036,106.8359,106.6014,106.8117,2300.0
2007-08-13 12:10:00,132.21,132.21,131.95,131.97,7200.0,106.9168,106.9168,106.7065,106.7227,7200.0
2007-08-13 12:15:00,131.99,132.06,131.74,131.8,4500.0,106.7389,106.7955,106.5367,106.5852,4500.0
2007-08-13 12:20:00,131.84,131.91,131.69,131.85,4800.0,106.6176,106.6742,106.4963,106.6257,4800.0
2007-08-13 12:25:00,131.85,131.87,131.65,131.65,2900.0,106.6257,106.6418,106.4639,106.4639,2900.0
2007-08-13 12:30:00,131.64,131.78,131.55,131.64,3400.0,106.4558,106.569,106.3831,106.4558,3400.0
2007-08-13 12:35:00,131.58,131.68,131.55,131.55,11100.0,106.4073,106.4882,106.3831,106.3831,11100.0
2007-08-13 12:40:00,131.6,131.72,131.55,131.62,6000.0,106.4235,106.5205,106.3831,106.4397,6000.0
2007-08-13 12:45:00,131.57,131.62,131.11,131.16,13100.0,106.3992,106.4397,106.0272,106.0677,13100.0
2007-08-13 12:50:00,131.25,131.44,131.11,131.44,3700.0,106.1404,106.2941,106.0272,106.2941,3700.0
2007-08-13 12:55:00,131.4,131.45,131.06,131.18,3500.0,106.2617,106.3022,105.9868,106.0838,3500.0
2007-08-13 13:00:00,131.15,131.15,130.4,130.4,7000.0,106.0596,106.0596,105.4531,105.4531,7000.0
2007-08-13 13:05:00,130.44,130.79,130.14,130.78,17000.0,105.4854,105.7684,105.2428,105.7604,17000.0
2007-08-13 13:10:00,130.73,130.75,130.18,130.44,11200.0,105.7199,105.7361,105.2751,105.4854,11200.0
2007-08-13 13:15:00,130.37,130.7,130.21,130.36,8200.0,105.4288,105.6957,105.2994,105.4207,8200.0
2007-08-13 13:20:00,130.34,130.68,130.28,130.45,12300.0,105.4045,105.6795,105.356,105.4935,12300.0
2007-08-13 13:25:00,130.37,130.71,130.32,130.46,9500.0,105.4288,105.7038,105.3884,105.5016,9500.0
2007-08-13 13:30:00,130.45,130.45,130.21,130.45,4200.0,105.4935,105.4935,105.2994,105.4935,4200.0
2007-08-13 13:35:00,130.55,130.97,130.55,130.93,5900.0,105.5744,105.914,105.5744,105.8817,5900.0
2007-08-13 13:40:00,130.97,130.97,130.82,130.89,2800.0,105.914,105.914,105.7927,105.8493,2800.0
2007-08-13 13:45:00,130.9,131.02,130.8,130.8,8700.0,105.8574,105.9544,105.7765,105.7765,8700.0
2007-08-13 13:50:00,130.84,130.84,130.49,130.55,4400.0,105.8089,105.8089,105.5258,105.5744,4400.0
2007-08-13 13:55:00,130.55,131.27,130.55,131.27,8600.0,105.5744,106.1566,105.5744,106.1566,8600.0
2007-08-13 14:00:00,131.27,131.32,130.65,131.17,7200.0,106.1566,106.1971,105.6552,106.0757,7200.0
2007-08-13 14:05:00,131.16,131.44,130.99,131.28,9400.0,106.0677,106.2941,105.9302,106.1647,9400.0
2007-08-13 14:10:00,131.28,131.36,131.13,131.13,5500.0,106.1647,106.2294,106.0434,106.0434,5500.0
2007-08-13 14:15:00,131.22,131.51,131.03,131.51,5900.0,106.1162,106.3507,105.9625,106.3507,5900.0
2007-08-13 14:20:00,131.49,132.09,131.41,132.0,5400.0,106.3345,106.8197,106.2698,106.747,5400.0
2007-08-13 14:25:00,132.12,132.31,131.85,131.92,8600.0,106.844,106.9977,106.6257,106.6823,8600.0
2007-08-13 14:30:00,131.88,132.04,131.86,132.0,4500.0,106.6499,106.7793,106.6337,106.747,4500.0
2007-08-13 14:35:00,131.99,132.38,131.99,132.3,5900.0,106.7389,107.0543,106.7389,106.9896,5900.0
2007-08-13 14:40:00,132.26,132.36,131.97,132.09,8900.0,106.9572,107.0381,106.7227,106.8197,8900.0
2007-08-13 14:45:00,132.04,132.15,131.85,132.07,4300.0,106.7793,106.8683,106.6257,106.8036,4300.0
2007-08-13 14:50:00,132.05,132.17,132.03,132.1,7400.0,106.7874,106.8844,106.7712,106.8278,7400.0
2007-08-13 14:55:00,132.14,132.18,131.78,131.78,9200.0,106.8602,106.8925,106.569,106.569,9200.0
2007-08-13 15:00:00,131.83,131.83,131.27,131.33,4300.0,106.6095,106.6095,106.1566,106.2051,4300.0
2007-08-13 15:05:00,131.31,131.46,131.15,131.31,2500.0,106.189,106.3103,106.0596,106.189,2500.0
2007-08-13 15:10:00,131.41,131.53,131.24,131.41,6700.0,106.2698,106.3669,106.1324,106.2698,6700.0
2007-08-13 15:15:00,131.26,131.32,130.92,131.32,6900.0,106.1485,106.1971,105.8736,106.1971,6900.0
2007-08-13 15:20:00,131.18,131.46,130.72,130.99,8300.0,106.0838,106.3103,105.7118,105.9302,8300.0
2007-08-13 15:25:00,131.0,131.52,130.89,131.52,5500.0,105.9383,106.3588,105.8493,106.3588,5500.0
2007-08-13 15:30:00,131.6,131.88,131.27,131.61,6500.0,106.4235,106.6499,106.1566,106.4316,6500.0
2007-08-13 15:35:00,131.61,131.94,131.37,131.89,5100.0,106.4316,106.6984,106.2375,106.658,5100.0
2007-08-13 15:40:00,131.89,131.89,131.16,131.5,12200.0,106.658,106.658,106.0677,106.3426,12200.0
2007-08-13 15:45:00,131.5,131.5,131.02,131.31,8300.0,106.3426,106.3426,105.9544,106.189,8300.0
2007-08-13 15:50:00,131.31,131.48,130.96,131.04,11000.0,106.189,106.3264,105.9059,105.9706,11000.0
2007-08-13 15:55:00,131.07,131.49,130.92,131.42,13100.0,105.9949,106.3345,105.8736,106.2779,13100.0
2007-08-14 09:30:00,132.84,132.84,129.64,131.2,15800.0,107.4263,107.4263,104.8385,106.1,15800.0
2007-08-14 09:35:00,131.21,131.37,129.25,129.5,13600.0,106.1081,106.2375,104.5231,104.7252,13600.0
2007-08-14 09:40:00,129.57,130.32,129.52,130.11,9700.0,104.7818,105.3884,104.7414,105.2185,9700.0
2007-08-14 09:45:00,130.0,130.06,128.57,128.74,13500.0,105.1296,105.1781,103.9732,104.1106,13500.0
2007-08-14 09:50:00,128.96,129.56,128.96,129.42,18800.0,104.2885,104.7738,104.2885,104.6605,18800.0
2007-08-14 09:55:00,129.64,129.78,129.28,129.4,9800.0,104.8385,104.9517,104.5473,104.6444,9800.0
2007-08-14 10:00:00,129.4,129.4,128.91,128.91,13200.0,104.6444,104.6444,104.2481,104.2481,13200.0
2007-08-14 10:05:00,128.91,129.02,128.52,128.59,22100.0,104.2481,104.3371,103.9327,103.9893,22100.0
2007-08-14 10:10:00,128.53,128.56,128.07,128.08,18300.0,103.9408,103.9651,103.5688,103.5769,18300.0
2007-08-14 10:15:00,128.16,128.43,127.02,127.33,22600.0,103.6416,103.8599,102.7197,102.9704,22600.0
2007-08-14 10:20:00,127.31,127.85,127.06,127.7,20200.0,102.9542,103.3909,102.752,103.2696,20200.0
2007-08-14 10:25:00,127.61,127.61,127.05,127.22,11200.0,103.1968,103.1968,102.744,102.8814,11200.0
2007-08-14 10:30:00,127.12,128.38,127.12,128.08,21000.0,102.8006,103.8195,102.8006,103.5769,21000.0
2007-08-14 10:35:00,128.08,128.42,128.0,128.35,18300.0,103.5769,103.8519,103.5122,103.7952,18300.0
2007-08-14 10:40:00,128.4,128.95,128.33,128.74,19200.0,103.8357,104.2805,103.7791,104.1106,19200.0
2007-08-14 10:45:00,128.74,128.97,128.52,128.7,15700.0,104.1106,104.2966,103.9327,104.0783,15700.0
2007-08-14 10:50:00,128.61,128.63,127.85,127.85,12800.0,104.0055,104.0217,103.3909,103.3909,12800.0
2007-08-14 10:55:00,127.85,128.05,127.7,128.05,16100.0,103.3909,103.5526,103.2696,103.5526,16100.0
2007-08-14 11:00:00,128.05,128.16,127.75,127.95,15900.0,103.5526,103.6416,103.31,103.4718,15900.0
2007-08-14 11:05:00,128.09,128.09,127.55,127.74,13000.0,103.585,103.585,103.1483,103.3019,13000.0
2007-08-14 11:10:00,127.69,128.11,127.58,127.94,13000.0,103.2615,103.6012,103.1726,103.4637,13000.0
2007-08-14 11:15:00,127.94,128.73,127.94,128.49,13400.0,103.4637,104.1025,103.4637,103.9085,13400.0
2007-08-14 11:20:00,128.44,128.51,128.17,128.25,5200.0,103.868,103.9246,103.6497,103.7144,5200.0
2007-08-14 11:25:00,128.24,128.4,127.85,128.01,10100.0,103.7063,103.8357,103.3909,103.5203,10100.0
2007-08-14 11:30:00,128.06,128.32,127.99,128.06,11700.0,103.5607,103.771,103.5041,103.5607,11700.0
2007-08-14 11:35:00,128.05,128.23,128.0,128.01,21400.0,103.5526,103.6982,103.5122,103.5203,21400.0
2007-08-14 11:40:00,128.01,128.42,127.99,128.29,12500.0,103.5203,103.8519,103.5041,103.7467,12500.0
2007-08-14 11:45:00,128.16,128.67,128.15,128.58,8700.0,103.6416,104.054,103.6335,103.9812,8700.0
2007-08-14 11:50:00,128.61,128.86,128.21,128.31,20700.0,104.0055,104.2077,103.682,103.7629,20700.0
2007-08-14 11:55:00,128.31,128.97,128.2,128.69,13100.0,103.7629,104.2966,103.6739,104.0702,13100.0
2007-08-14 12:00:00,128.82,128.82,128.29,128.29,6500.0,104.1753,104.1753,103.7467,103.7467,6500.0
2007-08-14 12:05:00,128.36,128.42,128.1,128.18,8900.0,103.8033,103.8519,103.5931,103.6578,8900.0
2007-08-14 12:10:00,128.16,128.16,127.96,127.99,11600.0,103.6416,103.6416,103.4799,103.5041,11600.0
2007-08-14 12:15:00,128.02,128.36,127.99,128.28,6100.0,103.5284,103.8033,103.5041,103.7386,6100.0
2007-08-14 12:20:00,128.38,128.82,128.27,128.74,8100.0,103.8195,104.1753,103.7306,104.1106,8100.0
2007-08-14 12:25:00,128.63,128.72,128.01,128.29,9500.0,104.0217,104.0945,103.5203,103.7467,9500.0
2007-08-14 12:30:00,128.3,128.46,128.22,128.37,4300.0,103.7548,103.8842,103.6901,103.8114,4300.0
2007-08-14 12:35:00,128.34,128.68,128.23,128.33,6600.0,103.7872,104.0621,103.6982,103.7791,6600.0
2007-08-14 12:40:00,128.32,128.32,127.99,128.11,11200.0,103.771,103.771,103.5041,103.6012,11200.0
2007-08-14 12:45:00,128.1,128.4,127.95,127.95,10200.0,103.5931,103.8357,103.4718,103.4718,10200.0
2007-08-14 12:50:00,127.95,128.13,127.93,127.95,6500.0,103.4718,103.6173,103.4556,103.4718,6500.0
2007-08-14 12:55:00,128.03,128.51,128.01,128.41,12900.0,103.5365,103.9246,103.5203,103.8438,12900.0
2007-08-14 13:00:00,128.47,128.48,127.98,128.29,9100.0,103.8923,103.9004,103.496,103.7467,9100.0
2007-08-14 13:05:00,128.28,128.42,128.15,128.39,5000.0,103.7386,103.8519,103.6335,103.8276,5000.0
2007-08-14 13:10:00,128.34,128.36,127.8,127.86,8500.0,103.7872,103.8033,103.3505,103.399,8500.0
2007-08-14 13:15:00,127.86,127.87,127.28,127.61,14400.0,103.399,103.4071,102.9299,103.1968,14400.0
2007-08-14 13:20:00,127.59,127.67,127.19,127.44,15700.0,103.1806,103.2453,102.8572,103.0593,15700.0
2007-08-14 13:25:00,127.38,127.38,127.0,127.17,16900.0,103.0108,103.0108,102.7035,102.841,16900.0
2007-08-14 13:30:00,127.03,127.54,126.8,127.41,23000.0,102.7278,103.1402,102.5418,103.0351,23000.0
2007-08-14 13:35:00,127.39,127.99,127.37,127.84,9600.0,103.0189,103.5041,103.0027,103.3828,9600.0
2007-08-14 13:40:00,127.75,127.8,127.51,127.67,9300.0,103.31,103.3505,103.1159,103.2453,9300.0
2007-08-14 13:45:00,127.75,128.0,127.68,127.94,15900.0,103.31,103.5122,103.2534,103.4637,15900.0
2007-08-14 13:50:00,127.95,128.26,127.86,127.99,15900.0,103.4718,103.7225,103.399,103.5041,15900.0
2007-08-14 13:55:00,128.0,128.0,127.18,127.41,13900.0,103.5122,103.5122,102.8491,103.0351,13900.0
2007-08-14 14:00:00,127.39,127.39,126.98,127.32,25800.0,103.0189,103.0189,102.6873,102.9623,25800.0
2007-08-14 14:05:00,127.26,127.31,127.0,127.0,22900.0,102.9138,102.9542,102.7035,102.7035,22900.0
2007-08-14 14:10:00,127.08,127.26,126.5,126.84,29900.0,102.7682,102.9138,102.2992,102.5741,29900.0
2007-08-14 14:15:00,126.84,127.58,126.34,127.58,24900.0,102.5741,103.1726,102.1698,103.1726,24900.0
2007-08-14 14:20:00,127.59,127.78,127.25,127.38,8600.0,103.1806,103.3343,102.9057,103.0108,8600.0
2007-08-14 14:25:00,127.41,127.75,127.28,127.68,8900.0,103.0351,103.31,102.9299,103.2534,8900.0
2007-08-14 14:30:00,127.63,127.63,127.3,127.3,16100.0,103.213,103.213,102.9461,102.9461,16100.0
2007-08-14 14:35:00,127.25,127.4,126.89,126.89,20500.0,102.9057,103.027,102.6146,102.6146,20500.0
2007-08-14 14:40:00,126.91,127.19,126.91,126.95,22300.0,102.6307,102.8572,102.6307,102.6631,22300.0
2007-08-14 14:45:00,126.96,127.07,126.81,127.0,29600.0,102.6712,102.7601,102.5499,102.7035,29600.0
2007-08-14 14:50:00,127.0,127.15,126.72,126.93,17400.0,102.7035,102.8248,102.4771,102.6469,17400.0
2007-08-14 14:55:00,127.0,127.41,126.83,127.06,13600.0,102.7035,103.0351,102.566,102.752,13600.0
2007-08-14 15:00:00,127.12,127.95,127.12,127.46,17600.0,102.8006,103.4718,102.8006,103.0755,17600.0
2007-08-14 15:05:00,127.47,127.75,127.31,127.35,15400.0,103.0836,103.31,102.9542,102.9866,15400.0
2007-08-14 15:10:00,127.36,127.64,127.25,127.25,15000.0,102.9946,103.2211,102.9057,102.9057,15000.0
2007-08-14 15:15:00,127.23,127.7,127.09,127.55,15800.0,102.8895,103.2696,102.7763,103.1483,15800.0
2007-08-14 15:20:00,127.6,127.9,127.39,127.58,22300.0,103.1887,103.4313,103.0189,103.1726,22300.0
2007-08-14 15:25:00,127.69,127.99,127.41,127.61,24900.0,103.2615,103.5041,103.0351,103.1968,24900.0
2007-08-14 15:30:00,127.61,127.75,127.3,127.3,19000.0,103.1968,103.31,102.9461,102.9461,19000.0
2007-08-14 15:35:00,127.24,127.62,127.0,127.35,29600.0,102.8976,103.2049,102.7035,102.9866,29600.0
2007-08-14 15:40:00,127.3,127.35,126.81,127.09,39200.0,102.9461,102.9866,102.5499,102.7763,39200.0
2007-08-14 15:45:00,126.97,127.11,126.84,127.01,23700.0,102.6793,102.7925,102.5741,102.7116,23700.0
2007-08-14 15:50:00,127.0,127.0,126.2,126.31,58900.0,102.7035,102.7035,102.0566,102.1455,58900.0
2007-08-14 15:55:00,126.29,127.33,126.28,127.0,60100.0,102.1293,102.9704,102.1213,102.7035,60100.0
2007-08-15 09:30:00,126.72,129.78,126.72,128.92,30100.0,102.4771,104.9517,102.4771,104.2562,30100.0
2007-08-15 09:35:00,128.75,129.0,126.35,126.5,48800.0,104.1187,104.3209,102.1779,102.2992,48800.0
2007-08-15 09:40:00,126.64,127.37,126.35,127.14,29100.0,102.4124,103.0027,102.1779,102.8167,29100.0
2007-08-15 09:45:00,127.14,127.39,125.41,126.85,65600.0,102.8167,103.0189,101.4177,102.5822,65600.0
2007-08-15 09:50:00,126.93,127.08,125.77,126.86,60100.0,102.6469,102.7682,101.7088,102.5903,60100.0
2007-08-15 09:55:00,126.86,127.15,126.25,126.86,41500.0,102.5903,102.8248,102.097,102.5903,41500.0
2007-08-15 10:00:00,126.98,127.25,125.66,126.34,33800.0,102.6873,102.9057,101.6199,102.1698,33800.0
2007-08-15 10:05:00,126.57,127.99,126.13,127.41,31600.0,102.3558,103.5041,102.0,103.0351,31600.0
2007-08-15 10:10:00,127.49,127.49,125.88,125.88,47600.0,103.0998,103.0998,101.7978,101.7978,47600.0
2007-08-15 10:15:00,126.0,126.61,125.65,126.0,44800.0,101.8948,102.3881,101.6118,101.8948,44800.0
2007-08-15 10:20:00,126.2,126.42,126.0,126.42,16000.0,102.0566,102.2345,101.8948,102.2345,16000.0
2007-08-15 10:25:00,126.38,126.84,126.23,126.76,37300.0,102.2021,102.5741,102.0808,102.5094,37300.0
2007-08-15 10:30:00,126.71,126.74,126.0,126.36,24400.0,102.469,102.4933,101.8948,102.186,24400.0
2007-08-15 10:35:00,126.34,126.88,126.14,126.49,23900.0,102.1698,102.6065,102.008,102.2911,23900.0
2007-08-15 10:40:00,126.38,126.49,126.29,126.39,15000.0,102.2021,102.2911,102.1293,102.2102,15000.0
2007-08-15 10:45:00,126.39,126.5,125.95,126.5,16400.0,102.2102,102.2992,101.8544,102.2992,16400.0
2007-08-15 10:50:00,126.5,126.5,126.14,126.4,10900.0,102.2992,102.2992,102.008,102.2183,10900.0
2007-08-15 10:55:00,126.4,126.53,126.17,126.3,15200.0,102.2183,102.3234,102.0323,102.1374,15200.0
2007-08-15 11:00:00,126.34,126.61,126.25,126.61,12000.0,102.1698,102.3881,102.097,102.3881,12000.0
2007-08-15 11:05:00,126.62,126.7,126.44,126.44,14300.0,102.3962,102.4609,102.2506,102.2506,14300.0
2007-08-15 11:10:00,126.38,126.7,126.36,126.68,10700.0,102.2021,102.4609,102.186,102.4447,10700.0
2007-08-15 11:15:00,126.65,126.81,126.56,126.69,8900.0,102.4205,102.5499,102.3477,102.4528,8900.0
2007-08-15 11:20:00,126.7,126.85,126.69,126.69,7500.0,102.4609,102.5822,102.4528,102.4528,7500.0
2007-08-15 11:25:00,126.7,126.83,126.48,126.63,4400.0,102.4609,102.566,102.283,102.4043,4400.0
2007-08-15 11:30:00,126.75,126.75,126.26,126.26,6500.0,102.5013,102.5013,102.1051,102.1051,6500.0
2007-08-15 11:35:00,126.27,126.27,125.9,126.07,8900.0,102.1132,102.1132,101.814,101.9514,8900.0
2007-08-15 11:40:00,126.06,126.07,125.85,126.03,18000.0,101.9433,101.9514,101.7735,101.9191,18000.0
2007-08-15 11:45:00,126.0,126.05,125.35,125.37,42400.0,101.8948,101.9353,101.3692,101.3854,42400.0
2007-08-15 11:50:00,125.35,125.35,124.83,125.0,48100.0,101.3692,101.3692,100.9487,101.0861,48100.0
2007-08-15 11:55:00,124.99,125.66,124.97,125.65,16700.0,101.0781,101.6199,101.0619,101.6118,16700.0
2007-08-15 12:00:00,125.65,125.9,125.65,125.7,9100.0,101.6118,101.814,101.6118,101.6522,9100.0
2007-08-15 12:05:00,125.71,125.81,125.35,125.76,10400.0,101.6603,101.7412,101.3692,101.7007,10400.0
2007-08-15 12:10:00,125.75,125.81,125.58,125.77,12600.0,101.6927,101.7412,101.5552,101.7088,12600.0
2007-08-15 12:15:00,125.77,125.93,125.71,125.79,11300.0,101.7088,101.8382,101.6603,101.725,11300.0
2007-08-15 12:20:00,125.88,126.06,125.77,126.05,9400.0,101.7978,101.9433,101.7088,101.9353,9400.0
2007-08-15 12:25:00,125.96,126.06,125.36,125.76,9400.0,101.8625,101.9433,101.3773,101.7007,9400.0
2007-08-15 12:30:00,125.76,125.97,125.46,125.92,12000.0,101.7007,101.8706,101.4581,101.8301,12000.0
2007-08-15 12:35:00,125.81,125.98,125.81,125.9,7400.0,101.7412,101.8787,101.7412,101.814,7400.0
2007-08-15 12:40:00,125.9,125.9,125.78,125.8,5300.0,101.814,101.814,101.7169,101.7331,5300.0
2007-08-15 12:45:00,125.8,126.1,125.8,126.07,4400.0,101.7331,101.9757,101.7331,101.9514,4400.0
2007-08-15 12:50:00,126.08,126.39,126.08,126.23,9400.0,101.9595,102.2102,101.9595,102.0808,9400.0
2007-08-15 12:55:00,126.14,126.16,126.07,126.07,1300.0,102.008,102.0242,101.9514,101.9514,1300.0
2007-08-15 13:00:00,126.01,126.01,125.64,125.87,7800.0,101.9029,101.9029,101.6037,101.7897,7800.0
2007-08-15 13:05:00,125.76,125.84,125.69,125.7,3700.0,101.7007,101.7654,101.6441,101.6522,3700.0
2007-08-15 13:10:00,125.63,125.75,125.62,125.64,11600.0,101.5956,101.6927,101.5875,101.6037,11600.0
2007-08-15 13:15:00,125.63,125.96,125.57,125.92,15900.0,101.5956,101.8625,101.5471,101.8301,15900.0
2007-08-15 13:20:00,125.96,125.96,125.84,125.92,8500.0,101.8625,101.8625,101.7654,101.8301,8500.0
2007-08-15 13:25:00,125.92,126.25,125.9,126.13,7800.0,101.8301,102.097,101.814,102.0,7800.0
2007-08-15 13:30:00,126.11,126.41,126.05,126.41,3700.0,101.9838,102.2264,101.9353,102.2264,3700.0
2007-08-15 13:35:00,126.47,127.12,126.47,126.92,15800.0,102.2749,102.8006,102.2749,102.6388,15800.0
2007-08-15 13:40:00,126.92,127.07,126.81,127.06,16100.0,102.6388,102.7601,102.5499,102.752,16100.0
2007-08-15 13:45:00,126.98,127.05,126.82,126.9,23800.0,102.6873,102.744,102.558,102.6226,23800.0
2007-08-15 13:50:00,126.95,127.43,126.91,127.15,41300.0,102.6631,103.0513,102.6307,102.8248,41300.0
2007-08-15 13:55:00,127.07,127.15,126.77,126.92,13800.0,102.7601,102.8248,102.5175,102.6388,13800.0
2007-08-15 14:00:00,127.03,127.09,126.37,126.6,18300.0,102.7278,102.7763,102.194,102.38,18300.0
2007-08-15 14:05:00,126.69,127.3,126.62,127.28,7300.0,102.4528,102.9461,102.3962,102.9299,7300.0
2007-08-15 14:10:00,127.28,127.3,126.71,126.8,9700.0,102.9299,102.9461,102.469,102.5418,9700.0
2007-08-15 14:15:00,126.79,127.11,126.72,126.88,14600.0,102.5337,102.7925,102.4771,102.6065,14600.0
2007-08-15 14:20:00,126.88,126.92,126.81,126.81,10200.0,102.6065,102.6388,102.5499,102.5499,10200.0
2007-08-15 14:25:00,126.86,126.86,126.56,126.56,8500.0,102.5903,102.5903,102.3477,102.3477,8500.0
2007-08-15 14:30:00,126.59,126.73,126.52,126.63,5800.0,102.372,102.4852,102.3153,102.4043,5800.0
2007-08-15 14:35:00,126.5,126.61,126.23,126.35,6100.0,102.2992,102.3881,102.0808,102.1779,6100.0
2007-08-15 14:40:00,126.37,126.52,126.33,126.45,6100.0,102.194,102.3153,102.1617,102.2587,6100.0
2007-08-15 14:45:00,126.46,126.63,125.76,125.76,7600.0,102.2668,102.4043,101.7007,101.7007,7600.0
2007-08-15 14:50:00,125.84,125.96,125.74,125.8,9100.0,101.7654,101.8625,101.6846,101.7331,9100.0
2007-08-15 14:55:00,125.74,125.84,125.28,125.48,16200.0,101.6846,101.7654,101.3126,101.4743,16200.0
2007-08-15 15:00:00,125.37,125.63,125.14,125.42,21900.0,101.3854,101.5956,101.1994,101.4258,21900.0
2007-08-15 15:05:00,125.52,125.67,125.39,125.5,20200.0,101.5067,101.628,101.4015,101.4905,20200.0
2007-08-15 15:10:00,125.57,125.83,125.48,125.75,20400.0,101.5471,101.7573,101.4743,101.6927,20400.0
2007-08-15 15:15:00,125.73,125.77,125.35,125.77,21400.0,101.6765,101.7088,101.3692,101.7088,21400.0
2007-08-15 15:20:00,125.86,126.3,125.86,125.92,23200.0,101.7816,102.1374,101.7816,101.8301,23200.0
2007-08-15 15:25:00,125.91,126.03,125.84,125.85,12400.0,101.822,101.9191,101.7654,101.7735,12400.0
2007-08-15 15:30:00,125.94,126.79,125.86,126.62,27100.0,101.8463,102.5337,101.7816,102.3962,27100.0
2007-08-15 15:35:00,126.57,126.61,126.19,126.37,33100.0,102.3558,102.3881,102.0485,102.194,33100.0
2007-08-15 15:40:00,126.37,126.37,125.63,125.65,31200.0,102.194,102.194,101.5956,101.6118,31200.0
2007-08-15 15:45:00,125.64,125.72,125.49,125.62,45800.0,101.6037,101.6684,101.4824,101.5875,45800.0
2007-08-15 15:50:00,125.62,126.24,125.47,125.73,73000.0,101.5875,102.0889,101.4662,101.6765,73000.0
2007-08-15 15:55:00,125.72,126.08,125.69,125.87,52300.0,101.6684,101.9595,101.6441,101.7897,52300.0
2007-08-16 09:30:00,125.5,125.5,121.46,123.22,40100.0,101.4905,101.4905,98.2234,99.6467,40100.0
2007-08-16 09:35:00,123.01,123.93,122.4,122.7,36000.0,99.4768,100.2208,98.9835,99.2262,36000.0
2007-08-16 09:40:00,122.7,122.7,120.78,121.99,65700.0,99.2262,99.2262,97.6735,98.652,65700.0
2007-08-16 09:45:00,121.92,124.0,121.88,123.07,39700.0,98.5954,100.2774,98.563,99.5254,39700.0
2007-08-16 09:50:00,123.07,123.1,120.0,120.0,28600.0,99.5254,99.5496,97.0427,97.0427,28600.0
2007-08-16 09:55:00,120.13,121.34,118.99,119.13,53500.0,97.1478,98.1263,96.2259,96.3391,53500.0
2007-08-16 10:00:00,119.43,119.44,117.13,118.0,61000.0,96.5817,96.5898,94.7218,95.4253,61000.0
2007-08-16 10:05:00,117.75,118.2,117.55,117.9,32800.0,95.2231,95.5871,95.0614,95.3444,32800.0
2007-08-16 10:10:00,117.9,118.3,116.52,118.3,108900.0,95.3444,95.6679,94.2285,95.6679,108900.0
2007-08-16 10:15:00,118.2,120.02,118.2,119.78,55000.0,95.5871,97.0589,95.5871,96.8648,55000.0
2007-08-16 10:20:00,119.77,119.9,119.2,119.38,56300.0,96.8567,96.9618,96.3957,96.5413,56300.0
2007-08-16 10:25:00,119.55,119.73,118.59,118.67,34600.0,96.6788,96.8243,95.9024,95.9671,34600.0
2007-08-16 10:30:00,118.69,118.95,117.76,118.95,74800.0,95.9833,96.1936,95.2312,96.1936,74800.0
2007-08-16 10:35:00,118.92,119.5,118.78,119.37,20200.0,96.1693,96.6383,96.0561,96.5332,20200.0
2007-08-16 10:40:00,119.6,120.33,119.54,120.18,17300.0,96.7192,97.3096,96.6707,97.1883,17300.0
2007-08-16 10:45:00,120.17,120.26,119.78,119.88,27300.0,97.1802,97.253,96.8648,96.9456,27300.0
2007-08-16 10:50:00,119.8,120.3,119.5,119.85,31900.0,96.881,97.2853,96.6383,96.9214,31900.0
2007-08-16 10:55:00,119.81,120.12,118.56,118.61,39500.0,96.889,97.1397,95.8782,95.9186,39500.0
2007-08-16 11:00:00,118.61,118.71,118.19,118.7,20800.0,95.9186,95.9995,95.579,95.9914,20800.0
2007-08-16 11:05:00,118.76,119.41,118.54,119.41,15500.0,96.0399,96.5656,95.862,96.5656,15500.0
2007-08-16 11:10:00,119.47,119.85,118.93,119.41,11600.0,96.6141,96.9214,96.1774,96.5656,11600.0
2007-08-16 11:15:00,119.42,119.46,119.04,119.04,4900.0,96.5737,96.606,96.2664,96.2664,4900.0
2007-08-16 11:20:00,118.86,118.96,118.5,118.5,5200.0,96.1208,96.2017,95.8297,95.8297,5200.0
2007-08-16 11:25:00,118.46,119.05,118.42,118.67,4900.0,95.7973,96.2744,95.765,95.9671,4900.0
2007-08-16 11:30:00,118.78,119.05,118.5,118.56,12000.0,96.0561,96.2744,95.8297,95.8782,12000.0
2007-08-16 11:35:00,118.6,118.64,118.0,118.26,12300.0,95.9105,95.9429,95.4253,95.6356,12300.0
2007-08-16 11:40:00,118.32,118.8,118.24,118.62,11800.0,95.6841,96.0723,95.6194,95.9267,11800.0
2007-08-16 11:45:00,118.69,118.75,118.21,118.46,13500.0,95.9833,96.0318,95.5951,95.7973,13500.0
2007-08-16 11:50:00,118.52,118.59,118.08,118.24,15500.0,95.8458,95.9024,95.49,95.6194,15500.0
2007-08-16 11:55:00,118.2,118.43,118.03,118.09,21900.0,95.5871,95.7731,95.4496,95.4981,21900.0
2007-08-16 12:00:00,118.01,118.39,117.8,118.25,36900.0,95.4334,95.7407,95.2636,95.6275,36900.0
2007-08-16 12:05:00,118.17,118.28,117.8,118.06,8400.0,95.5628,95.6517,95.2636,95.4738,8400.0
2007-08-16 12:10:00,118.05,119.0,117.87,118.77,30500.0,95.4657,96.234,95.3202,96.048,30500.0
2007-08-16 12:15:00,118.78,118.96,118.0,118.19,13300.0,96.0561,96.2017,95.4253,95.579,13300.0
2007-08-16 12:20:00,118.45,118.48,117.88,118.02,36300.0,95.7892,95.8135,95.3283,95.4415,36300.0
2007-08-16 12:25:00,118.33,118.42,117.77,118.18,13000.0,95.6922,95.765,95.2393,95.5709,13000.0
2007-08-16 12:30:00,118.02,118.8,117.93,118.67,17200.0,95.4415,96.0723,95.3687,95.9671,17200.0
2007-08-16 12:35:00,118.67,118.8,118.15,118.19,6600.0,95.9671,96.0723,95.5466,95.579,6600.0
2007-08-16 12:40:00,118.32,118.42,117.77,117.93,12000.0,95.6841,95.765,95.2393,95.3687,12000.0
2007-08-16 12:45:00,118.0,118.07,117.65,117.75,18000.0,95.4253,95.4819,95.1423,95.2231,18000.0
2007-08-16 12:50:00,117.75,118.33,117.54,117.9,23200.0,95.2231,95.6922,95.0533,95.3444,23200.0
2007-08-16 12:55:00,117.9,118.0,117.5,117.64,49400.0,95.3444,95.4253,95.021,95.1342,49400.0
2007-08-16 13:00:00,117.63,117.68,117.17,117.26,26700.0,95.1261,95.1665,94.7541,94.8269,26700.0
2007-08-16 13:05:00,117.26,117.9,117.02,117.48,51800.0,94.8269,95.3444,94.6328,95.0048,51800.0
2007-08-16 13:10:00,117.43,117.57,117.0,117.43,29800.0,94.9644,95.0776,94.6166,94.9644,29800.0
2007-08-16 13:15:00,117.46,118.92,117.36,118.67,28200.0,94.9886,96.1693,94.9078,95.9671,28200.0
2007-08-16 13:20:00,118.85,118.96,118.18,118.5,21900.0,96.1127,96.2017,95.5709,95.8297,21900.0
2007-08-16 13:25:00,118.41,118.62,117.99,118.39,21500.0,95.7569,95.9267,95.4172,95.7407,21500.0
2007-08-16 13:30:00,118.39,118.49,117.92,118.0,17900.0,95.7407,95.8216,95.3606,95.4253,17900.0
2007-08-16 13:35:00,118.0,118.62,117.87,118.49,33900.0,95.4253,95.9267,95.3202,95.8216,33900.0
2007-08-16 13:40:00,118.47,118.58,117.77,118.01,45800.0,95.8054,95.8944,95.2393,95.4334,45800.0
2007-08-16 13:45:00,118.0,118.26,117.5,118.16,23000.0,95.4253,95.6356,95.021,95.5547,23000.0
2007-08-16 13:50:00,118.11,118.79,118.01,118.56,34200.0,95.5143,96.0642,95.4334,95.8782,34200.0
2007-08-16 13:55:00,118.6,119.27,118.32,119.23,20700.0,95.9105,96.4523,95.6841,96.42,20700.0
2007-08-16 14:00:00,119.28,121.0,118.87,120.75,73300.0,96.4604,97.8514,96.1289,97.6492,73300.0
2007-08-16 14:05:00,120.74,121.68,120.64,121.36,53500.0,97.6411,98.4013,97.5603,98.1425,53500.0
2007-08-16 14:10:00,121.37,123.28,121.37,123.0,32300.0,98.1506,99.6952,98.1506,99.4688,32300.0
2007-08-16 14:15:00,123.05,124.2,121.68,121.88,39000.0,99.5092,100.4392,98.4013,98.563,39000.0
2007-08-16 14:20:00,121.91,121.91,119.25,119.35,24700.0,98.5873,98.5873,96.4362,96.517,24700.0
2007-08-16 14:25:00,119.24,121.69,119.05,121.48,20100.0,96.4281,98.4094,96.2744,98.2396,20100.0
2007-08-16 14:30:00,121.2,121.21,119.88,120.32,7400.0,98.0131,98.0212,96.9456,97.3015,7400.0
2007-08-16 14:35:00,120.4,120.73,120.27,120.47,6900.0,97.3662,97.633,97.261,97.4228,6900.0
2007-08-16 14:40:00,120.39,121.13,120.29,120.29,7100.0,97.3581,97.9565,97.2772,97.2772,7100.0
2007-08-16 14:45:00,120.31,121.15,120.11,120.14,11000.0,97.2934,97.9727,97.1316,97.1559,11000.0
2007-08-16 14:50:00,120.09,121.02,120.0,120.65,12200.0,97.1155,97.8676,97.0427,97.5683,12200.0
2007-08-16 14:55:00,120.65,121.03,120.64,120.64,6500.0,97.5683,97.8756,97.5603,97.5603,6500.0
2007-08-16 15:00:00,120.77,121.16,120.13,120.48,8500.0,97.6654,97.9808,97.1478,97.4309,8500.0
2007-08-16 15:05:00,120.48,120.54,119.63,120.0,15400.0,97.4309,97.4794,96.7435,97.0427,15400.0
2007-08-16 15:10:00,120.0,120.1,119.74,120.08,10500.0,97.0427,97.1236,96.8324,97.1074,10500.0
2007-08-16 15:15:00,120.01,120.64,120.01,120.47,2800.0,97.0508,97.5603,97.0508,97.4228,2800.0
2007-08-16 15:20:00,120.48,120.92,120.48,120.86,9300.0,97.4309,97.7867,97.4309,97.7382,9300.0
2007-08-16 15:25:00,120.9,121.63,120.81,121.54,12300.0,97.7705,98.3609,97.6977,98.2881,12300.0
2007-08-16 15:30:00,121.55,123.93,121.55,123.7,22400.0,98.2962,100.2208,98.2962,100.0348,22400.0
2007-08-16 15:35:00,123.66,124.6,123.51,124.02,17900.0,100.0025,100.7627,99.8812,100.2936,17900.0
2007-08-16 15:40:00,124.06,124.56,123.41,124.48,26300.0,100.326,100.7303,99.8003,100.6656,26300.0
2007-08-16 15:45:00,124.52,124.52,123.27,123.68,22900.0,100.698,100.698,99.6871,100.0187,22900.0
2007-08-16 15:50:00,123.57,124.85,123.52,124.6,27300.0,99.9297,100.9648,99.8893,100.7627,27300.0
2007-08-16 15:55:00,124.66,124.98,124.62,124.78,29900.0,100.8112,101.07,100.7788,100.9082,29900.0
2007-08-17 09:35:00,128.61,134.43,128.61,134.43,49600.0,104.0055,108.7121,104.0055,108.7121,49600.0
2007-08-17 09:40:00,134.43,134.76,130.72,132.0,31600.0,108.7121,108.9789,105.7118,106.747,31600.0
2007-08-17 09:45:00,131.85,131.99,129.54,130.0,61700.0,106.6257,106.7389,104.7576,105.1296,61700.0
2007-08-17 09:50:00,129.83,130.78,128.74,128.88,53900.0,104.9921,105.7604,104.1106,104.2239,53900.0
2007-08-17 09:55:00,129.09,129.4,127.75,129.06,25600.0,104.3937,104.6444,103.31,104.3694,25600.0
2007-08-17 10:00:00,128.96,129.84,128.49,128.76,33300.0,104.2885,105.0002,103.9085,104.1268,33300.0
2007-08-17 10:05:00,128.76,128.85,128.24,128.24,19900.0,104.1268,104.1996,103.7063,103.7063,19900.0
2007-08-17 10:10:00,128.36,128.43,126.61,127.31,38300.0,103.8033,103.8599,102.3881,102.9542,38300.0
2007-08-17 10:15:00,127.5,127.81,126.55,127.06,61300.0,103.1079,103.3586,102.3396,102.752,61300.0
2007-08-17 10:20:00,126.99,127.31,126.41,126.87,8700.0,102.6954,102.9542,102.2264,102.5984,8700.0
2007-08-17 10:25:00,127.19,127.22,126.0,126.1,8300.0,102.8572,102.8814,101.8948,101.9757,8300.0
2007-08-17 10:30:00,126.23,126.23,125.0,125.11,37300.0,102.0808,102.0808,101.0861,101.1751,37300.0
2007-08-17 10:35:00,125.29,126.0,125.05,126.0,13600.0,101.3207,101.8948,101.1266,101.8948,13600.0
2007-08-17 10:40:00,125.87,126.2,124.66,124.9,19000.0,101.7897,102.0566,100.8112,101.0053,19000.0
2007-08-17 10:45:00,124.88,125.04,123.13,123.13,18800.0,100.9891,101.1185,99.5739,99.5739,18800.0
2007-08-17 10:50:00,123.32,125.69,122.52,125.0,30500.0,99.7275,101.6441,99.0806,101.0861,30500.0
2007-08-17 10:55:00,125.0,125.9,123.89,125.7,14100.0,101.0861,101.814,100.1885,101.6522,14100.0
2007-08-17 11:00:00,125.48,127.29,125.31,127.14,18400.0,101.4743,102.938,101.3368,102.8167,18400.0
2007-08-17 11:05:00,127.04,127.22,125.54,125.67,18100.0,102.7359,102.8814,101.5228,101.628,18100.0
2007-08-17 11:10:00,125.74,125.74,124.95,125.46,11300.0,101.6846,101.6846,101.0457,101.4581,11300.0
2007-08-17 11:15:00,125.31,126.02,125.28,126.02,4300.0,101.3368,101.911,101.3126,101.911,4300.0
2007-08-17 11:20:00,125.83,126.32,125.8,126.32,4700.0,101.7573,102.1536,101.7331,102.1536,4700.0
2007-08-17 11:25:00,126.35,127.01,126.15,126.78,6600.0,102.1779,102.7116,102.0161,102.5256,6600.0
2007-08-17 11:30:00,127.01,127.3,126.09,126.23,18500.0,102.7116,102.9461,101.9676,102.0808,18500.0
2007-08-17 11:35:00,126.2,127.33,126.2,126.95,14800.0,102.0566,102.9704,102.0566,102.6631,14800.0
2007-08-17 11:40:00,126.95,127.24,125.98,126.15,10900.0,102.6631,102.8976,101.8787,102.0161,10900.0
2007-08-17 11:45:00,126.02,126.43,125.93,126.12,3600.0,101.911,102.2426,101.8382,101.9919,3600.0
2007-08-17 11:50:00,126.09,126.22,125.54,125.81,8600.0,101.9676,102.0727,101.5228,101.7412,8600.0
2007-08-17 11:55:00,125.81,125.81,124.95,125.01,6400.0,101.7412,101.7412,101.0457,101.0942,6400.0
2007-08-17 12:00:00,125.1,125.23,124.58,124.76,4600.0,101.167,101.2721,100.7465,100.8921,4600.0
2007-08-17 12:05:00,124.91,125.28,124.81,125.27,4200.0,101.0134,101.3126,100.9325,101.3045,4200.0
2007-08-17 12:10:00,125.11,125.33,125.05,125.33,4300.0,101.1751,101.353,101.1266,101.353,4300.0
2007-08-17 12:15:00,125.4,125.51,125.27,125.4,4000.0,101.4096,101.4986,101.3045,101.4096,4000.0
2007-08-17 12:20:00,125.43,125.69,125.38,125.61,5000.0,101.4339,101.6441,101.3934,101.5794,5000.0
2007-08-17 12:25:00,125.73,125.85,125.61,125.77,3900.0,101.6765,101.7735,101.5794,101.7088,3900.0
2007-08-17 12:30:00,125.64,126.08,125.64,126.08,4800.0,101.6037,101.9595,101.6037,101.9595,4800.0
2007-08-17 12:35:00,126.07,126.11,125.43,125.45,6400.0,101.9514,101.9838,101.4339,101.45,6400.0
2007-08-17 12:40:00,125.3,125.85,125.3,125.85,6700.0,101.3287,101.7735,101.3287,101.7735,6700.0
2007-08-17 12:45:00,125.95,126.03,125.6,125.78,4100.0,101.8544,101.9191,101.5714,101.7169,4100.0
2007-08-17 12:50:00,125.56,125.69,125.35,125.43,10700.0,101.539,101.6441,101.3692,101.4339,10700.0
2007-08-17 12:55:00,125.22,125.56,124.87,125.56,6600.0,101.264,101.539,100.981,101.539,6600.0
2007-08-17 13:00:00,125.56,125.62,125.36,125.55,9200.0,101.539,101.5875,101.3773,101.5309,9200.0
2007-08-17 13:05:00,125.62,125.71,125.46,125.71,9300.0,101.5875,101.6603,101.4581,101.6603,9300.0
2007-08-17 13:10:00,125.71,126.33,125.65,126.11,2900.0,101.6603,102.1617,101.6118,101.9838,2900.0
2007-08-17 13:15:00,126.21,126.59,126.21,126.5,4300.0,102.0647,102.372,102.0647,102.2992,4300.0
2007-08-17 13:20:00,126.65,126.71,126.21,126.32,4100.0,102.4205,102.469,102.0647,102.1536,4100.0
2007-08-17 13:25:00,126.14,126.15,125.55,125.75,11800.0,102.008,102.0161,101.5309,101.6927,11800.0
2007-08-17 13:30:00,125.77,125.77,125.47,125.49,6600.0,101.7088,101.7088,101.4662,101.4824,6600.0
2007-08-17 13:35:00,125.49,125.85,125.35,125.72,3800.0,101.4824,101.7735,101.3692,101.6684,3800.0
2007-08-17 13:40:00,125.79,125.81,125.6,125.77,2300.0,101.725,101.7412,101.5714,101.7088,2300.0
2007-08-17 13:45:00,125.61,125.99,125.59,125.88,2400.0,101.5794,101.8867,101.5633,101.7978,2400.0
2007-08-17 13:50:00,125.9,125.99,125.56,125.56,3600.0,101.814,101.8867,101.539,101.539,3600.0
2007-08-17 13:55:00,125.55,125.86,125.5,125.86,5000.0,101.5309,101.7816,101.4905,101.7816,5000.0
2007-08-17 14:00:00,125.89,125.89,125.32,125.32,10100.0,101.8059,101.8059,101.3449,101.3449,10100.0
2007-08-17 14:05:00,125.48,125.97,125.42,125.88,4100.0,101.4743,101.8706,101.4258,101.7978,4100.0
2007-08-17 14:10:00,125.73,125.88,125.58,125.75,2100.0,101.6765,101.7978,101.5552,101.6927,2100.0
2007-08-17 14:15:00,125.75,126.19,125.6,126.04,7100.0,101.6927,102.0485,101.5714,101.9272,7100.0
2007-08-17 14:20:00,126.04,126.14,125.44,125.65,8300.0,101.9272,102.008,101.442,101.6118,8300.0
2007-08-17 14:25:00,125.72,125.75,125.42,125.44,2900.0,101.6684,101.6927,101.4258,101.442,2900.0
2007-08-17 14:30:00,125.42,125.42,124.93,125.19,4800.0,101.4258,101.4258,101.0295,101.2398,4800.0
2007-08-17 14:35:00,125.14,125.88,125.09,125.09,4100.0,101.1994,101.7978,101.1589,101.1589,4100.0
2007-08-17 14:40:00,125.18,125.5,125.18,125.5,1800.0,101.2317,101.4905,101.2317,101.4905,1800.0
2007-08-17 14:45:00,125.63,125.69,125.43,125.61,7300.0,101.5956,101.6441,101.4339,101.5794,7300.0
2007-08-17 14:50:00,125.63,125.81,125.42,125.5,11700.0,101.5956,101.7412,101.4258,101.4905,11700.0
2007-08-17 14:55:00,125.53,125.95,125.52,125.8,3000.0,101.5147,101.8544,101.5067,101.7331,3000.0
2007-08-17 15:00:00,125.81,125.96,125.71,125.89,7600.0,101.7412,101.8625,101.6603,101.8059,7600.0
2007-08-17 15:05:00,125.89,127.32,125.84,127.18,21300.0,101.8059,102.9623,101.7654,102.8491,21300.0
2007-08-17 15:10:00,127.18,127.27,126.45,127.08,9700.0,102.8491,102.9219,102.2587,102.7682,9700.0
2007-08-17 15:15:00,127.11,127.48,126.54,126.69,9200.0,102.7925,103.0917,102.3315,102.4528,9200.0
2007-08-17 15:20:00,126.63,126.69,125.9,126.0,8000.0,102.4043,102.4528,101.814,101.8948,8000.0
2007-08-17 15:25:00,126.14,126.18,125.73,125.75,7600.0,102.008,102.0404,101.6765,101.6927,7600.0
2007-08-17 15:30:00,125.75,126.36,125.74,126.36,8000.0,101.6927,102.186,101.6846,102.186,8000.0
2007-08-17 15:35:00,126.42,126.69,125.83,126.13,15600.0,102.2345,102.4528,101.7573,102.0,15600.0
2007-08-17 15:40:00,126.13,126.4,125.05,125.71,20200.0,102.0,102.2183,101.1266,101.6603,20200.0
2007-08-17 15:45:00,125.56,126.27,125.24,125.62,22700.0,101.539,102.1132,101.2802,101.5875,22700.0
2007-08-17 15:50:00,125.59,125.94,125.29,125.43,19300.0,101.5633,101.8463,101.3207,101.4339,19300.0
2007-08-17 15:55:00,125.43,125.64,125.21,125.49,22400.0,101.4339,101.6037,101.256,101.4824,22400.0
2007-08-20 09:30:00,124.81,126.0,124.81,125.96,7800.0,100.9325,101.8948,100.9325,101.8625,7800.0
2007-08-20 09:35:00,126.0,126.0,124.33,125.07,14900.0,101.8948,101.8948,100.5443,101.1427,14900.0
2007-08-20 09:40:00,125.23,125.25,124.84,124.99,12200.0,101.2721,101.2883,100.9567,101.0781,12200.0
2007-08-20 09:45:00,124.78,125.45,124.6,124.91,10100.0,100.9082,101.45,100.7627,101.0134,10100.0
2007-08-20 09:50:00,124.91,125.5,124.78,125.16,13100.0,101.0134,101.4905,100.9082,101.2155,13100.0
2007-08-20 09:55:00,125.06,125.73,124.78,125.27,8900.0,101.1347,101.6765,100.9082,101.3045,8900.0
2007-08-20 10:00:00,125.34,125.5,124.64,125.01,12500.0,101.3611,101.4905,100.795,101.0942,12500.0
2007-08-20 10:05:00,125.01,126.04,125.01,125.5,21500.0,101.0942,101.9272,101.0942,101.4905,21500.0
2007-08-20 10:10:00,125.5,126.0,125.46,125.51,4600.0,101.4905,101.8948,101.4581,101.4986,4600.0
2007-08-20 10:15:00,125.42,126.0,125.41,125.99,6700.0,101.4258,101.8948,101.4177,101.8867,6700.0
2007-08-20 10:20:00,126.0,126.11,125.64,125.89,7700.0,101.8948,101.9838,101.6037,101.8059,7700.0
2007-08-20 10:25:00,125.7,126.17,125.43,125.69,11500.0,101.6522,102.0323,101.4339,101.6441,11500.0
2007-08-20 10:30:00,125.44,126.06,125.39,126.06,7200.0,101.442,101.9433,101.4015,101.9433,7200.0
2007-08-20 10:35:00,126.01,126.48,125.85,126.29,16100.0,101.9029,102.283,101.7735,102.1293,16100.0
2007-08-20 10:40:00,126.2,126.72,126.2,126.42,7700.0,102.0566,102.4771,102.0566,102.2345,7700.0
2007-08-20 10:45:00,126.5,126.61,126.0,126.01,5700.0,102.2992,102.3881,101.8948,101.9029,5700.0
2007-08-20 10:50:00,125.9,126.3,125.9,126.3,9400.0,101.814,102.1374,101.814,102.1374,9400.0
2007-08-20 10:55:00,126.21,126.22,125.81,125.99,6600.0,102.0647,102.0727,101.7412,101.8867,6600.0
2007-08-20 11:00:00,126.1,126.1,125.04,125.19,33400.0,101.9757,101.9757,101.1185,101.2398,33400.0
2007-08-20 11:05:00,125.35,125.88,125.3,125.69,8900.0,101.3692,101.7978,101.3287,101.6441,8900.0
2007-08-20 11:10:00,125.69,126.13,125.69,126.04,3100.0,101.6441,102.0,101.6441,101.9272,3100.0
2007-08-20 11:15:00,126.04,126.15,125.5,125.5,6600.0,101.9272,102.0161,101.4905,101.4905,6600.0
2007-08-20 11:20:00,125.56,125.69,125.14,125.39,16500.0,101.539,101.6441,101.1994,101.4015,16500.0
2007-08-20 11:25:00,125.39,125.59,125.35,125.5,6400.0,101.4015,101.5633,101.3692,101.4905,6400.0
2007-08-20 11:30:00,125.51,125.7,125.51,125.7,1000.0,101.4986,101.6522,101.4986,101.6522,1000.0
2007-08-20 11:35:00,125.87,126.26,125.87,126.12,1200.0,101.7897,102.1051,101.7897,101.9919,1200.0
2007-08-20 11:40:00,126.05,126.05,125.9,126.03,4600.0,101.9353,101.9353,101.814,101.9191,4600.0
2007-08-20 11:45:00,126.05,126.05,125.21,125.43,16400.0,101.9353,101.9353,101.256,101.4339,16400.0
2007-08-20 11:50:00,125.43,125.68,125.02,125.16,5800.0,101.4339,101.636,101.1023,101.2155,5800.0
2007-08-20 11:55:00,125.04,125.13,124.6,124.68,8200.0,101.1185,101.1913,100.7627,100.8274,8200.0
2007-08-20 12:00:00,124.61,125.0,124.52,124.9,3300.0,100.7707,101.0861,100.698,101.0053,3300.0
2007-08-20 12:05:00,124.9,125.25,124.89,124.89,4700.0,101.0053,101.2883,100.9972,100.9972,4700.0
2007-08-20 12:10:00,124.89,124.96,123.78,123.97,16400.0,100.9972,101.0538,100.0995,100.2532,16400.0
2007-08-20 12:15:00,124.08,124.9,124.08,124.7,3100.0,100.3421,101.0053,100.3421,100.8435,3100.0
2007-08-20 12:20:00,124.69,124.93,124.69,124.93,2200.0,100.8354,101.0295,100.8354,101.0295,2200.0
2007-08-20 12:25:00,125.0,125.49,125.0,125.27,7100.0,101.0861,101.4824,101.0861,101.3045,7100.0
2007-08-20 12:30:00,125.33,125.62,125.28,125.62,2200.0,101.353,101.5875,101.3126,101.5875,2200.0
2007-08-20 12:35:00,125.66,125.66,125.46,125.51,2700.0,101.6199,101.6199,101.4581,101.4986,2700.0
2007-08-20 12:40:00,125.42,125.42,125.13,125.32,7300.0,101.4258,101.4258,101.1913,101.3449,7300.0
2007-08-20 12:45:00,125.46,125.72,125.33,125.33,7900.0,101.4581,101.6684,101.353,101.353,7900.0
2007-08-20 12:50:00,125.27,125.45,125.05,125.24,14600.0,101.3045,101.45,101.1266,101.2802,14600.0
2007-08-20 12:55:00,125.29,125.34,125.08,125.17,6900.0,101.3207,101.3611,101.1508,101.2236,6900.0
2007-08-20 13:00:00,125.14,125.57,125.14,125.38,6600.0,101.1994,101.5471,101.1994,101.3934,6600.0
2007-08-20 13:05:00,125.44,125.61,125.2,125.5,9700.0,101.442,101.5794,101.2479,101.4905,9700.0
2007-08-20 13:10:00,125.5,125.79,125.34,125.79,12400.0,101.4905,101.725,101.3611,101.725,12400.0
2007-08-20 13:15:00,125.78,125.79,125.5,125.5,3400.0,101.7169,101.725,101.4905,101.4905,3400.0
2007-08-20 13:20:00,125.58,125.58,125.26,125.41,8800.0,101.5552,101.5552,101.2964,101.4177,8800.0
2007-08-20 13:25:00,125.31,125.54,125.27,125.36,7900.0,101.3368,101.5228,101.3045,101.3773,7900.0
2007-08-20 13:30:00,125.34,125.49,125.18,125.34,6700.0,101.3611,101.4824,101.2317,101.3611,6700.0
2007-08-20 13:35:00,125.28,125.65,125.16,125.6,4800.0,101.3126,101.6118,101.2155,101.5714,4800.0
2007-08-20 13:40:00,125.54,125.97,125.39,125.97,7100.0,101.5228,101.8706,101.4015,101.8706,7100.0
2007-08-20 13:45:00,125.95,126.23,125.7,126.11,7800.0,101.8544,102.0808,101.6522,101.9838,7800.0
2007-08-20 13:50:00,126.11,126.11,125.68,125.77,4500.0,101.9838,101.9838,101.636,101.7088,4500.0
2007-08-20 13:55:00,125.78,125.82,125.44,125.46,5700.0,101.7169,101.7493,101.442,101.4581,5700.0
2007-08-20 14:00:00,125.58,126.33,125.58,126.26,11200.0,101.5552,102.1617,101.5552,102.1051,11200.0
2007-08-20 14:05:00,126.18,126.27,125.87,125.87,5200.0,102.0404,102.1132,101.7897,101.7897,5200.0
2007-08-20 14:10:00,125.83,126.04,125.56,125.86,9400.0,101.7573,101.9272,101.539,101.7816,9400.0
2007-08-20 14:15:00,125.75,126.04,125.71,126.0,6900.0,101.6927,101.9272,101.6603,101.8948,6900.0
2007-08-20 14:20:00,125.95,126.4,125.89,126.29,6100.0,101.8544,102.2183,101.8059,102.1293,6100.0
2007-08-20 14:25:00,126.19,126.36,126.01,126.33,5000.0,102.0485,102.186,101.9029,102.1617,5000.0
2007-08-20 14:30:00,126.39,126.66,126.16,126.55,13500.0,102.2102,102.4286,102.0242,102.3396,13500.0
2007-08-20 14:35:00,126.54,126.9,126.54,126.64,10000.0,102.3315,102.6226,102.3315,102.4124,10000.0
2007-08-20 14:40:00,126.66,127.0,126.58,126.92,11300.0,102.4286,102.7035,102.3639,102.6388,11300.0
2007-08-20 14:45:00,126.95,127.17,126.82,126.97,12400.0,102.6631,102.841,102.558,102.6793,12400.0
2007-08-20 14:50:00,126.97,127.36,126.95,127.36,6700.0,102.6793,102.9946,102.6631,102.9946,6700.0
2007-08-20 14:55:00,127.36,127.6,127.29,127.56,9700.0,102.9946,103.1887,102.938,103.1564,9700.0
2007-08-20 15:00:00,127.56,127.92,127.45,127.89,22100.0,103.1564,103.4475,103.0674,103.4232,22100.0
2007-08-20 15:05:00,127.89,127.89,127.46,127.58,32600.0,103.4232,103.4232,103.0755,103.1726,32600.0
2007-08-20 15:10:00,127.68,127.9,127.1,127.63,25100.0,103.2534,103.4313,102.7844,103.213,25100.0
2007-08-20 15:15:00,127.58,127.72,127.38,127.55,13500.0,103.1726,103.2858,103.0108,103.1483,13500.0
2007-08-20 15:20:00,127.61,127.85,127.53,127.78,19600.0,103.1968,103.3909,103.1321,103.3343,19600.0
2007-08-20 15:25:00,127.88,128.01,127.12,127.12,29100.0,103.4152,103.5203,102.8006,102.8006,29100.0
2007-08-20 15:30:00,127.08,127.15,126.84,126.89,10700.0,102.7682,102.8248,102.5741,102.6146,10700.0
2007-08-20 15:35:00,126.91,127.0,126.49,126.8,11600.0,102.6307,102.7035,102.2911,102.5418,11600.0
2007-08-20 15:40:00,126.87,127.5,126.85,127.47,7900.0,102.5984,103.1079,102.5822,103.0836,7900.0
2007-08-20 15:45:00,127.44,127.44,126.71,126.95,12900.0,103.0593,103.0593,102.469,102.6631,12900.0
2007-08-20 15:50:00,126.96,127.57,126.94,127.23,25200.0,102.6712,103.1645,102.655,102.8895,25200.0
2007-08-20 15:55:00,127.23,127.3,126.8,126.82,30000.0,102.8895,102.9461,102.5418,102.558,30000.0
2007-08-21 09:30:00,126.2,126.2,125.28,125.39,5100.0,102.0566,102.0566,101.3126,101.4015,5100.0
2007-08-21 09:35:00,125.49,126.02,124.25,125.28,12700.0,101.4824,101.911,100.4796,101.3126,12700.0
2007-08-21 09:40:00,124.98,126.29,124.73,125.85,9900.0,101.07,102.1293,100.8678,101.7735,9900.0
2007-08-21 09:45:00,126.09,126.5,125.63,126.03,15000.0,101.9676,102.2992,101.5956,101.9191,15000.0
2007-08-21 09:50:00,126.11,127.17,126.11,126.32,9400.0,101.9838,102.841,101.9838,102.1536,9400.0
2007-08-21 09:55:00,126.3,126.42,125.92,126.05,8600.0,102.1374,102.2345,101.8301,101.9353,8600.0
2007-08-21 10:00:00,126.08,126.16,125.16,125.49,13800.0,101.9595,102.0242,101.2155,101.4824,13800.0
2007-08-21 10:05:00,125.49,125.75,125.28,125.63,13400.0,101.4824,101.6927,101.3126,101.5956,13400.0
2007-08-21 10:10:00,125.72,125.84,124.57,124.61,15300.0,101.6684,101.7654,100.7384,100.7707,15300.0
2007-08-21 10:15:00,124.74,125.36,124.74,125.08,7000.0,100.8759,101.3773,100.8759,101.1508,7000.0
2007-08-21 10:20:00,125.08,125.75,124.95,125.49,7800.0,101.1508,101.6927,101.0457,101.4824,7800.0
2007-08-21 10:25:00,125.47,126.0,125.21,125.74,14300.0,101.4662,101.8948,101.256,101.6846,14300.0
2007-08-21 10:30:00,125.73,126.24,125.73,126.18,10200.0,101.6765,102.0889,101.6765,102.0404,10200.0
2007-08-21 10:35:00,126.08,126.2,125.72,126.12,15100.0,101.9595,102.0566,101.6684,101.9919,15100.0
2007-08-21 10:40:00,126.19,126.55,126.04,126.52,12500.0,102.0485,102.3396,101.9272,102.3153,12500.0
2007-08-21 10:45:00,126.48,126.59,126.25,126.33,11400.0,102.283,102.372,102.097,102.1617,11400.0
2007-08-21 10:50:00,126.33,126.33,125.94,126.02,4500.0,102.1617,102.1617,101.8463,101.911,4500.0
2007-08-21 10:55:00,125.95,125.95,125.79,125.79,3300.0,101.8544,101.8544,101.725,101.725,3300.0
2007-08-21 11:00:00,125.88,125.88,125.19,125.49,16700.0,101.7978,101.7978,101.2398,101.4824,16700.0
2007-08-21 11:05:00,125.42,125.47,124.89,125.03,13000.0,101.4258,101.4662,100.9972,101.1104,13000.0
2007-08-21 11:10:00,124.88,125.06,124.66,124.66,4000.0,100.9891,101.1347,100.8112,100.8112,4000.0
2007-08-21 11:15:00,124.78,124.81,124.27,124.48,10600.0,100.9082,100.9325,100.4958,100.6656,10600.0
2007-08-21 11:20:00,124.44,124.56,123.93,123.93,19200.0,100.6333,100.7303,100.2208,100.2208,19200.0
2007-08-21 11:25:00,124.01,124.83,123.81,124.82,25200.0,100.2855,100.9487,100.1238,100.9406,25200.0
2007-08-21 11:30:00,124.89,125.21,124.79,124.97,6100.0,100.9972,101.256,100.9163,101.0619,6100.0
2007-08-21 11:35:00,124.95,124.96,124.42,124.7,8500.0,101.0457,101.0538,100.6171,100.8435,8500.0
2007-08-21 11:40:00,124.75,125.5,124.75,125.36,8700.0,100.884,101.4905,100.884,101.3773,8700.0
2007-08-21 11:45:00,125.51,125.89,125.4,125.84,5500.0,101.4986,101.8059,101.4096,101.7654,5500.0
2007-08-21 11:50:00,125.74,126.13,125.74,125.84,13700.0,101.6846,102.0,101.6846,101.7654,13700.0
2007-08-21 11:55:00,125.97,126.25,125.92,126.25,9100.0,101.8706,102.097,101.8301,102.097,9100.0
2007-08-21 12:00:00,126.25,126.4,126.0,126.24,17300.0,102.097,102.2183,101.8948,102.0889,17300.0
2007-08-21 12:05:00,126.23,126.24,125.95,126.14,12100.0,102.0808,102.0889,101.8544,102.008,12100.0
2007-08-21 12:10:00,126.14,126.55,126.14,126.48,13200.0,102.008,102.3396,102.008,102.283,13200.0
2007-08-21 12:15:00,126.48,126.5,126.05,126.05,6900.0,102.283,102.2992,101.9353,101.9353,6900.0
2007-08-21 12:20:00,126.02,126.24,125.96,125.96,5400.0,101.911,102.0889,101.8625,101.8625,5400.0
2007-08-21 12:25:00,126.1,126.35,126.09,126.35,5400.0,101.9757,102.1779,101.9676,102.1779,5400.0
2007-08-21 12:30:00,126.3,126.3,125.68,125.88,11300.0,102.1374,102.1374,101.636,101.7978,11300.0
2007-08-21 12:35:00,125.98,125.98,125.6,125.69,9300.0,101.8787,101.8787,101.5714,101.6441,9300.0
2007-08-21 12:40:00,125.64,126.01,125.63,125.63,7200.0,101.6037,101.9029,101.5956,101.5956,7200.0
2007-08-21 12:45:00,125.69,125.74,125.24,125.24,17300.0,101.6441,101.6846,101.2802,101.2802,17300.0
2007-08-21 12:50:00,125.4,125.61,125.14,125.16,10800.0,101.4096,101.5794,101.1994,101.2155,10800.0
2007-08-21 12:55:00,125.16,125.51,125.16,125.35,4900.0,101.2155,101.4986,101.2155,101.3692,4900.0
2007-08-21 13:00:00,125.36,125.63,125.24,125.48,5600.0,101.3773,101.5956,101.2802,101.4743,5600.0
2007-08-21 13:05:00,125.47,125.65,125.43,125.65,4900.0,101.4662,101.6118,101.4339,101.6118,4900.0
2007-08-21 13:10:00,125.64,125.73,125.59,125.71,3700.0,101.6037,101.6765,101.5633,101.6603,3700.0
2007-08-21 13:15:00,125.72,125.74,125.52,125.65,9500.0,101.6684,101.6846,101.5067,101.6118,9500.0
2007-08-21 13:20:00,125.65,125.74,125.65,125.71,4600.0,101.6118,101.6846,101.6118,101.6603,4600.0
2007-08-21 13:25:00,125.71,126.15,125.61,126.11,13100.0,101.6603,102.0161,101.5794,101.9838,13100.0
2007-08-21 13:30:00,126.04,126.14,125.96,126.11,3500.0,101.9272,102.008,101.8625,101.9838,3500.0
2007-08-21 13:35:00,126.11,126.54,126.0,126.22,11300.0,101.9838,102.3315,101.8948,102.0727,11300.0
2007-08-21 13:40:00,126.22,126.25,126.09,126.12,1100.0,102.0727,102.097,101.9676,101.9919,1100.0
2007-08-21 13:45:00,126.04,126.43,126.04,126.33,4600.0,101.9272,102.2426,101.9272,102.1617,4600.0
2007-08-21 13:50:00,126.33,126.47,126.33,126.45,4500.0,102.1617,102.2749,102.1617,102.2587,4500.0
2007-08-21 13:55:00,126.43,126.49,126.14,126.26,3800.0,102.2426,102.2911,102.008,102.1051,3800.0
2007-08-21 14:00:00,126.26,126.35,126.14,126.34,5400.0,102.1051,102.1779,102.008,102.1698,5400.0
2007-08-21 14:05:00,126.35,126.62,126.35,126.4,7800.0,102.1779,102.3962,102.1779,102.2183,7800.0
2007-08-21 14:10:00,126.33,126.47,126.33,126.46,3000.0,102.1617,102.2749,102.1617,102.2668,3000.0
2007-08-21 14:15:00,126.38,126.38,126.18,126.28,4700.0,102.2021,102.2021,102.0404,102.1213,4700.0
2007-08-21 14:20:00,126.24,126.29,126.18,126.19,4300.0,102.0889,102.1293,102.0404,102.0485,4300.0
2007-08-21 14:25:00,126.27,126.49,126.27,126.42,3800.0,102.1132,102.2911,102.1132,102.2345,3800.0
2007-08-21 14:30:00,126.41,126.62,126.41,126.47,11700.0,102.2264,102.3962,102.2264,102.2749,11700.0
2007-08-21 14:35:00,126.47,126.63,126.37,126.39,13000.0,102.2749,102.4043,102.194,102.2102,13000.0
2007-08-21 14:40:00,126.42,126.59,126.29,126.48,11700.0,102.2345,102.372,102.1293,102.283,11700.0
2007-08-21 14:45:00,126.44,126.52,126.19,126.4,8100.0,102.2506,102.3153,102.0485,102.2183,8100.0
2007-08-21 14:50:00,126.36,126.63,126.19,126.31,3600.0,102.186,102.4043,102.0485,102.1455,3600.0
2007-08-21 14:55:00,126.35,126.65,126.35,126.65,6200.0,102.1779,102.4205,102.1779,102.4205,6200.0
2007-08-21 15:00:00,126.68,126.94,126.63,126.8,4000.0,102.4447,102.655,102.4043,102.5418,4000.0
2007-08-21 15:05:00,126.77,126.89,126.71,126.71,5200.0,102.5175,102.6146,102.469,102.469,5200.0
2007-08-21 15:10:00,126.79,126.85,126.71,126.76,3200.0,102.5337,102.5822,102.469,102.5094,3200.0
2007-08-21 15:15:00,126.83,126.83,126.38,126.55,5700.0,102.566,102.566,102.2021,102.3396,5700.0
2007-08-21 15:20:00,126.56,126.71,126.49,126.59,2400.0,102.3477,102.469,102.2911,102.372,2400.0
2007-08-21 15:25:00,126.59,126.7,126.5,126.6,9300.0,102.372,102.4609,102.2992,102.38,9300.0
2007-08-21 15:30:00,126.61,126.93,126.61,126.86,9900.0,102.3881,102.6469,102.3881,102.5903,9900.0
2007-08-21 15:35:00,126.86,126.96,126.52,126.7,7400.0,102.5903,102.6712,102.3153,102.4609,7400.0
2007-08-21 15:40:00,126.67,126.77,126.62,126.76,3400.0,102.4366,102.5175,102.3962,102.5094,3400.0
2007-08-21 15:45:00,126.76,126.93,126.5,126.5,6200.0,102.5094,102.6469,102.2992,102.2992,6200.0
2007-08-21 15:50:00,126.5,126.62,126.5,126.6,8000.0,102.2992,102.3962,102.2992,102.38,8000.0
2007-08-21 15:55:00,126.61,126.68,126.41,126.41,11700.0,102.3881,102.4447,102.2264,102.2264,11700.0
2007-08-22 09:30:00,127.11,130.07,127.11,129.84,15500.0,102.7925,105.1862,102.7925,105.0002,15500.0
2007-08-22 09:35:00,129.86,132.58,129.83,131.66,50400.0,105.0164,107.216,104.9921,106.472,50400.0
2007-08-22 09:40:00,131.64,132.2,130.56,131.73,44100.0,106.4558,106.9087,105.5824,106.5286,44100.0
2007-08-22 09:45:00,131.73,132.56,130.54,132.47,35500.0,106.5286,107.1998,105.5663,107.127,35500.0
2007-08-22 09:50:00,132.47,132.74,131.68,132.5,24200.0,107.127,107.3454,106.4882,107.1513,24200.0
2007-08-22 09:55:00,132.34,132.68,132.0,132.2,29200.0,107.0219,107.2969,106.747,106.9087,29200.0
2007-08-22 10:00:00,132.19,132.76,131.71,132.32,32100.0,106.9006,107.3616,106.5124,107.0057,32100.0
2007-08-22 10:05:00,132.33,132.97,131.97,132.64,21300.0,107.0138,107.5314,106.7227,107.2645,21300.0
2007-08-22 10:10:00,132.64,134.59,132.62,134.0,46400.0,107.2645,108.8415,107.2483,108.3643,46400.0
2007-08-22 10:15:00,134.1,134.14,133.46,133.79,13100.0,108.4452,108.4776,107.9276,108.1945,13100.0
2007-08-22 10:20:00,133.6,133.72,132.82,132.86,10800.0,108.0409,108.1379,107.4101,107.4424,10800.0
2007-08-22 10:25:00,133.01,133.28,132.88,133.18,12600.0,107.5637,107.7821,107.4586,107.7012,12600.0
2007-08-22 10:30:00,133.23,133.32,132.44,132.79,14300.0,107.7416,107.8144,107.1028,107.3858,14300.0
2007-08-22 10:35:00,132.59,132.59,132.05,132.29,4800.0,107.2241,107.2241,106.7874,106.9815,4800.0
2007-08-22 10:40:00,132.24,132.25,131.58,131.58,4700.0,106.941,106.9491,106.4073,106.4073,4700.0
2007-08-22 10:45:00,131.58,132.1,131.53,132.1,8600.0,106.4073,106.8278,106.3669,106.8278,8600.0
2007-08-22 10:50:00,132.0,132.51,131.98,132.44,12300.0,106.747,107.1594,106.7308,107.1028,12300.0
2007-08-22 10:55:00,132.3,132.45,132.09,132.31,5500.0,106.9896,107.1109,106.8197,106.9977,5500.0
2007-08-22 11:00:00,132.31,132.36,131.7,131.9,4400.0,106.9977,107.0381,106.5044,106.6661,4400.0
2007-08-22 11:05:00,131.79,131.79,131.32,131.59,6500.0,106.5771,106.5771,106.1971,106.4154,6500.0
2007-08-22 11:10:00,131.55,131.66,131.23,131.23,4200.0,106.3831,106.472,106.1243,106.1243,4200.0
2007-08-22 11:15:00,131.32,131.53,131.24,131.53,2300.0,106.1971,106.3669,106.1324,106.3669,2300.0
2007-08-22 11:20:00,131.55,131.94,131.55,131.75,4500.0,106.3831,106.6984,106.3831,106.5448,4500.0
2007-08-22 11:25:00,131.69,132.35,131.6,132.04,5400.0,106.4963,107.03,106.4235,106.7793,5400.0
2007-08-22 11:30:00,132.03,132.34,131.56,132.24,5700.0,106.7712,107.0219,106.3911,106.941,5700.0
2007-08-22 11:35:00,132.44,132.69,132.07,132.55,5200.0,107.1028,107.305,106.8036,107.1917,5200.0
2007-08-22 11:40:00,132.32,132.32,131.84,131.96,2200.0,107.0057,107.0057,106.6176,106.7146,2200.0
2007-08-22 11:45:00,131.98,132.08,131.98,131.98,900.0,106.7308,106.8117,106.7308,106.7308,900.0
2007-08-22 11:50:00,131.98,132.41,131.96,132.37,4800.0,106.7308,107.0785,106.7146,107.0462,4800.0
2007-08-22 11:55:00,132.36,132.97,132.36,132.95,6900.0,107.0381,107.5314,107.0381,107.5152,6900.0
2007-08-22 12:00:00,132.84,132.84,132.64,132.79,3000.0,107.4263,107.4263,107.2645,107.3858,3000.0
2007-08-22 12:05:00,132.72,132.87,132.7,132.87,4300.0,107.3292,107.4505,107.313,107.4505,4300.0
2007-08-22 12:10:00,132.87,132.89,132.71,132.83,2300.0,107.4505,107.4667,107.3211,107.4182,2300.0
2007-08-22 12:15:00,132.74,132.87,132.65,132.68,5300.0,107.3454,107.4505,107.2726,107.2969,5300.0
2007-08-22 12:20:00,132.81,132.81,132.11,132.11,2500.0,107.402,107.402,106.8359,106.8359,2500.0
2007-08-22 12:25:00,132.06,132.19,131.7,131.84,5300.0,106.7955,106.9006,106.5044,106.6176,5300.0
2007-08-22 12:30:00,131.71,131.71,131.14,131.31,7500.0,106.5124,106.5124,106.0515,106.189,7500.0
2007-08-22 12:35:00,131.34,131.48,131.04,131.45,6300.0,106.2132,106.3264,105.9706,106.3022,6300.0
2007-08-22 12:40:00,131.46,131.68,131.19,131.48,10200.0,106.3103,106.4882,106.0919,106.3264,10200.0
2007-08-22 12:45:00,131.6,131.92,131.59,131.91,3800.0,106.4235,106.6823,106.4154,106.6742,3800.0
2007-08-22 12:50:00,132.01,132.01,131.47,131.64,2600.0,106.755,106.755,106.3184,106.4558,2600.0
2007-08-22 12:55:00,131.55,132.06,131.5,131.55,5400.0,106.3831,106.7955,106.3426,106.3831,5400.0
2007-08-22 13:00:00,131.69,131.81,131.41,131.49,2900.0,106.4963,106.5933,106.2698,106.3345,2900.0
2007-08-22 13:05:00,131.51,131.51,131.0,131.06,4600.0,106.3507,106.3507,105.9383,105.9868,4600.0
2007-08-22 13:10:00,131.0,131.16,130.99,131.16,2100.0,105.9383,106.0677,105.9302,106.0677,2100.0
2007-08-22 13:15:00,131.17,131.17,130.85,130.85,3700.0,106.0757,106.0757,105.817,105.817,3700.0
2007-08-22 13:20:00,130.84,131.03,130.83,130.96,3100.0,105.8089,105.9625,105.8008,105.9059,3100.0
2007-08-22 13:25:00,131.01,131.01,130.75,130.84,2100.0,105.9464,105.9464,105.7361,105.8089,2100.0
2007-08-22 13:30:00,130.79,131.0,130.64,131.0,3500.0,105.7684,105.9383,105.6471,105.9383,3500.0
2007-08-22 13:35:00,130.93,131.28,130.91,131.28,7700.0,105.8817,106.1647,105.8655,106.1647,7700.0
2007-08-22 13:40:00,131.35,131.57,131.27,131.44,3600.0,106.2213,106.3992,106.1566,106.2941,3600.0
2007-08-22 13:45:00,131.47,131.51,131.25,131.25,1600.0,106.3184,106.3507,106.1404,106.1404,1600.0
2007-08-22 13:50:00,131.33,131.49,131.33,131.39,2100.0,106.2051,106.3345,106.2051,106.2537,2100.0
2007-08-22 13:55:00,131.46,131.74,131.46,131.66,2000.0,106.3103,106.5367,106.3103,106.472,2000.0
2007-08-22 14:00:00,131.66,131.66,131.32,131.42,2400.0,106.472,106.472,106.1971,106.2779,2400.0
2007-08-22 14:05:00,131.4,131.48,131.3,131.42,2000.0,106.2617,106.3264,106.1809,106.2779,2000.0
2007-08-22 14:10:00,131.54,131.56,130.86,131.14,2700.0,106.375,106.3911,105.8251,106.0515,2700.0
2007-08-22 14:15:00,131.16,131.27,131.1,131.27,1000.0,106.0677,106.1566,106.0191,106.1566,1000.0
2007-08-22 14:20:00,131.23,131.35,130.81,130.86,2900.0,106.1243,106.2213,105.7846,105.8251,2900.0
2007-08-22 14:25:00,130.96,130.96,130.62,130.63,2800.0,105.9059,105.9059,105.631,105.6391,2800.0
2007-08-22 14:30:00,130.68,131.18,130.52,130.52,4800.0,105.6795,106.0838,105.5501,105.5501,4800.0
2007-08-22 14:35:00,130.52,130.73,130.27,130.64,3400.0,105.5501,105.7199,105.3479,105.6471,3400.0
2007-08-22 14:40:00,130.61,131.03,130.61,130.97,2600.0,105.6229,105.9625,105.6229,105.914,2600.0
2007-08-22 14:45:00,130.78,130.87,130.38,130.76,3000.0,105.7604,105.8331,105.4369,105.7442,3000.0
2007-08-22 14:50:00,130.89,131.05,130.64,130.64,2600.0,105.8493,105.9787,105.6471,105.6471,2600.0
2007-08-22 14:55:00,130.8,131.08,130.78,131.08,2600.0,105.7765,106.003,105.7604,106.003,2600.0
2007-08-22 15:00:00,131.0,131.08,130.61,130.78,4300.0,105.9383,106.003,105.6229,105.7604,4300.0
2007-08-22 15:05:00,130.87,131.12,130.36,130.81,25500.0,105.8331,106.0353,105.4207,105.7846,25500.0
2007-08-22 15:10:00,130.79,131.36,130.49,130.7,26100.0,105.7684,106.2294,105.5258,105.6957,26100.0
2007-08-22 15:15:00,130.69,131.57,130.69,131.45,4100.0,105.6876,106.3992,105.6876,106.3022,4100.0
2007-08-22 15:20:00,131.55,132.11,131.45,131.45,15200.0,106.3831,106.8359,106.3022,106.3022,15200.0
2007-08-22 15:25:00,131.44,131.6,131.01,131.5,14400.0,106.2941,106.4235,105.9464,106.3426,14400.0
2007-08-22 15:30:00,131.46,131.77,130.64,131.68,37700.0,106.3103,106.561,105.6471,106.4882,37700.0
2007-08-22 15:35:00,131.55,131.84,131.41,131.84,15400.0,106.3831,106.6176,106.2698,106.6176,15400.0
2007-08-22 15:40:00,131.84,132.41,131.84,132.27,21700.0,106.6176,107.0785,106.6176,106.9653,21700.0
2007-08-22 15:45:00,132.39,132.59,132.04,132.04,17800.0,107.0624,107.2241,106.7793,106.7793,17800.0
2007-08-22 15:50:00,132.04,132.4,132.04,132.08,12300.0,106.7793,107.0704,106.7793,106.8117,12300.0
2007-08-22 15:55:00,132.15,132.51,132.07,132.23,29100.0,106.8683,107.1594,106.8036,106.933,29100.0
2007-08-23 09:30:00,134.15,134.15,133.33,133.56,15000.0,108.4856,108.4856,107.8225,108.0085,15000.0
2007-08-23 09:35:00,133.45,133.66,132.5,132.99,5600.0,107.9196,108.0894,107.1513,107.5476,5600.0
2007-08-23 09:40:00,132.93,132.96,132.68,132.72,1400.0,107.499,107.5233,107.2969,107.3292,1400.0
2007-08-23 09:45:00,132.64,132.64,131.9,132.09,5900.0,107.2645,107.2645,106.6661,106.8197,5900.0
2007-08-23 09:50:00,132.1,132.14,131.48,131.49,6900.0,106.8278,106.8602,106.3264,106.3345,6900.0
2007-08-23 09:55:00,131.37,131.37,130.78,130.91,8300.0,106.2375,106.2375,105.7604,105.8655,8300.0
2007-08-23 10:00:00,130.95,131.65,130.9,131.53,3800.0,105.8978,106.4639,105.8574,106.3669,3800.0
2007-08-23 10:05:00,131.53,131.53,131.29,131.29,2800.0,106.3669,106.3669,106.1728,106.1728,2800.0
2007-08-23 10:10:00,131.28,131.3,130.86,131.01,4200.0,106.1647,106.1809,105.8251,105.9464,4200.0
2007-08-23 10:15:00,130.84,131.35,130.49,131.13,5200.0,105.8089,106.2213,105.5258,106.0434,5200.0
2007-08-23 10:20:00,131.12,131.45,131.04,131.45,3700.0,106.0353,106.3022,105.9706,106.3022,3700.0
2007-08-23 10:25:00,131.59,131.63,131.43,131.63,1500.0,106.4154,106.4477,106.286,106.4477,1500.0
2007-08-23 10:30:00,131.6,131.9,131.45,131.52,9700.0,106.4235,106.6661,106.3022,106.3588,9700.0
2007-08-23 10:35:00,131.59,132.2,131.37,132.2,7200.0,106.4154,106.9087,106.2375,106.9087,7200.0
2007-08-23 10:40:00,132.23,132.27,131.15,131.15,11100.0,106.933,106.9653,106.0596,106.0596,11100.0
2007-08-23 10:45:00,131.25,131.67,131.1,131.62,5000.0,106.1404,106.4801,106.0191,106.4397,5000.0
2007-08-23 10:50:00,131.49,131.73,131.3,131.31,6100.0,106.3345,106.5286,106.1809,106.189,6100.0
2007-08-23 10:55:00,131.24,131.43,131.0,131.04,4500.0,106.1324,106.286,105.9383,105.9706,4500.0
2007-08-23 11:00:00,131.12,131.15,130.55,130.65,3900.0,106.0353,106.0596,105.5744,105.6552,3900.0
2007-08-23 11:05:00,130.7,131.09,130.56,131.07,5600.0,105.6957,106.0111,105.5824,105.9949,5600.0
2007-08-23 11:10:00,131.09,131.09,130.36,130.36,4900.0,106.0111,106.0111,105.4207,105.4207,4900.0
2007-08-23 11:15:00,130.38,130.4,130.22,130.35,4700.0,105.4369,105.4531,105.3075,105.4126,4700.0
2007-08-23 11:20:00,130.34,130.58,130.16,130.28,4600.0,105.4045,105.5986,105.259,105.356,4600.0
2007-08-23 11:25:00,130.4,130.53,130.29,130.5,7500.0,105.4531,105.5582,105.3641,105.5339,7500.0
2007-08-23 11:30:00,130.51,130.8,130.4,130.53,5100.0,105.542,105.7765,105.4531,105.5582,5100.0
2007-08-23 11:35:00,130.63,130.72,130.49,130.71,5300.0,105.6391,105.7118,105.5258,105.7038,5300.0
2007-08-23 11:40:00,130.69,130.69,130.14,130.2,4800.0,105.6876,105.6876,105.2428,105.2913,4800.0
2007-08-23 11:45:00,130.16,130.29,129.84,129.84,10800.0,105.259,105.3641,105.0002,105.0002,10800.0
2007-08-23 11:50:00,129.83,129.93,129.44,129.81,4900.0,104.9921,105.073,104.6767,104.9759,4900.0
2007-08-23 11:55:00,129.82,130.21,129.63,130.11,15100.0,104.984,105.2994,104.8304,105.2185,15100.0
2007-08-23 12:00:00,130.11,131.07,130.04,130.85,38900.0,105.2185,105.9949,105.1619,105.817,38900.0
2007-08-23 12:05:00,130.75,131.09,130.75,131.01,11800.0,105.7361,106.0111,105.7361,105.9464,11800.0
2007-08-23 12:10:00,131.0,131.14,130.91,131.0,3600.0,105.9383,106.0515,105.8655,105.9383,3600.0
2007-08-23 12:15:00,131.01,131.23,131.01,131.01,3300.0,105.9464,106.1243,105.9464,105.9464,3300.0
2007-08-23 12:20:00,131.02,131.08,130.96,131.05,4400.0,105.9544,106.003,105.9059,105.9787,4400.0
2007-08-23 12:25:00,131.0,131.0,130.8,130.88,3700.0,105.9383,105.9383,105.7765,105.8412,3700.0
2007-08-23 12:30:00,130.88,130.89,130.7,130.7,2800.0,105.8412,105.8493,105.6957,105.6957,2800.0
2007-08-23 12:35:00,130.66,131.01,130.6,131.01,4300.0,105.6633,105.9464,105.6148,105.9464,4300.0
2007-08-23 12:40:00,131.07,131.16,130.85,130.9,4900.0,105.9949,106.0677,105.817,105.8574,4900.0
2007-08-23 12:45:00,130.94,131.43,130.84,131.37,7100.0,105.8898,106.286,105.8089,106.2375,7100.0
2007-08-23 12:50:00,131.25,131.36,130.8,131.17,13400.0,106.1404,106.2294,105.7765,106.0757,13400.0
2007-08-23 12:55:00,130.93,130.97,130.7,130.97,8500.0,105.8817,105.914,105.6957,105.914,8500.0
2007-08-23 13:00:00,130.91,130.96,130.7,130.86,8700.0,105.8655,105.9059,105.6957,105.8251,8700.0
2007-08-23 13:05:00,130.85,131.28,130.81,131.09,4000.0,105.817,106.1647,105.7846,106.0111,4000.0
2007-08-23 13:10:00,131.11,131.14,130.9,131.05,15000.0,106.0272,106.0515,105.8574,105.9787,15000.0
2007-08-23 13:15:00,131.05,131.05,130.85,130.9,10300.0,105.9787,105.9787,105.817,105.8574,10300.0
2007-08-23 13:20:00,130.89,131.2,130.7,130.7,16000.0,105.8493,106.1,105.6957,105.6957,16000.0
2007-08-23 13:25:00,130.66,130.72,130.59,130.62,3400.0,105.6633,105.7118,105.6067,105.631,3400.0
2007-08-23 13:30:00,130.71,131.1,130.67,130.99,7700.0,105.7038,106.0191,105.6714,105.9302,7700.0
2007-08-23 13:35:00,131.05,131.34,130.85,130.89,4300.0,105.9787,106.2132,105.817,105.8493,4300.0
2007-08-23 13:40:00,130.93,131.44,130.93,131.44,4200.0,105.8817,106.2941,105.8817,106.2941,4200.0
2007-08-23 13:45:00,131.38,131.38,130.95,130.95,3800.0,106.2456,106.2456,105.8978,105.8978,3800.0
2007-08-23 13:50:00,131.03,131.21,131.02,131.21,1800.0,105.9625,106.1081,105.9544,106.1081,1800.0
2007-08-23 13:55:00,131.22,131.37,131.1,131.37,2500.0,106.1162,106.2375,106.0191,106.2375,2500.0
2007-08-23 14:00:00,131.36,131.46,131.19,131.41,2300.0,106.2294,106.3103,106.0919,106.2698,2300.0
2007-08-23 14:05:00,131.4,131.68,131.35,131.62,2800.0,106.2617,106.4882,106.2213,106.4397,2800.0
2007-08-23 14:10:00,131.67,131.67,131.36,131.49,1700.0,106.4801,106.4801,106.2294,106.3345,1700.0
2007-08-23 14:15:00,131.46,131.46,131.23,131.31,1100.0,106.3103,106.3103,106.1243,106.189,1100.0
2007-08-23 14:20:00,131.36,131.36,130.92,130.92,3100.0,106.2294,106.2294,105.8736,105.8736,3100.0
2007-08-23 14:25:00,130.97,131.06,130.89,131.02,2400.0,105.914,105.9868,105.8493,105.9544,2400.0
2007-08-23 14:30:00,131.03,131.11,130.88,131.11,2700.0,105.9625,106.0272,105.8412,106.0272,2700.0
2007-08-23 14:35:00,131.06,131.11,130.81,130.85,3100.0,105.9868,106.0272,105.7846,105.817,3100.0
2007-08-23 14:40:00,130.85,131.2,130.74,131.2,19200.0,105.817,106.1,105.728,106.1,19200.0
2007-08-23 14:45:00,131.1,131.1,130.64,130.85,10300.0,106.0191,106.0191,105.6471,105.817,10300.0
2007-08-23 14:50:00,130.84,131.05,130.8,131.01,3600.0,105.8089,105.9787,105.7765,105.9464,3600.0
2007-08-23 14:55:00,131.02,131.14,130.85,131.09,10300.0,105.9544,106.0515,105.817,106.0111,10300.0
2007-08-23 15:00:00,131.19,131.22,130.84,130.84,8100.0,106.0919,106.1162,105.8089,105.8089,8100.0
2007-08-23 15:05:00,130.96,131.1,130.64,131.06,7300.0,105.9059,106.0191,105.6471,105.9868,7300.0
2007-08-23 15:10:00,131.03,131.16,130.94,130.94,6300.0,105.9625,106.0677,105.8898,105.8898,6300.0
2007-08-23 15:15:00,130.95,131.5,130.9,131.35,7400.0,105.8978,106.3426,105.8574,106.2213,7400.0
2007-08-23 15:20:00,131.43,131.71,131.43,131.62,9400.0,106.286,106.5124,106.286,106.4397,9400.0
2007-08-23 15:25:00,131.66,131.66,131.4,131.46,4600.0,106.472,106.472,106.2617,106.3103,4600.0
2007-08-23 15:30:00,131.43,131.53,131.28,131.36,4500.0,106.286,106.3669,106.1647,106.2294,4500.0
2007-08-23 15:35:00,131.32,131.32,131.01,131.03,10300.0,106.1971,106.1971,105.9464,105.9625,10300.0
2007-08-23 15:40:00,131.12,131.48,131.05,131.31,4800.0,106.0353,106.3264,105.9787,106.189,4800.0
2007-08-23 15:45:00,131.39,131.73,131.25,131.25,6700.0,106.2537,106.5286,106.1404,106.1404,6700.0
2007-08-23 15:50:00,131.25,131.52,131.0,131.05,7300.0,106.1404,106.3588,105.9383,105.9787,7300.0
2007-08-23 15:55:00,131.06,131.07,130.53,131.04,16700.0,105.9868,105.9949,105.5582,105.9706,16700.0
2007-08-24 09:30:00,131.19,131.82,131.0,131.28,4000.0,106.0919,106.6014,105.9383,106.1647,4000.0
2007-08-24 09:35:00,131.25,131.57,130.85,131.0,9500.0,106.1404,106.3992,105.817,105.9383,9500.0
2007-08-24 09:40:00,131.0,131.49,131.0,131.0,9900.0,105.9383,106.3345,105.9383,105.9383,9900.0
2007-08-24 09:45:00,131.03,131.23,130.97,131.13,6300.0,105.9625,106.1243,105.914,106.0434,6300.0
2007-08-24 09:50:00,131.21,131.23,131.07,131.13,2100.0,106.1081,106.1243,105.9949,106.0434,2100.0
2007-08-24 09:55:00,131.15,131.23,130.88,130.88,3300.0,106.0596,106.1243,105.8412,105.8412,3300.0
2007-08-24 10:00:00,130.95,132.46,130.95,131.81,8900.0,105.8978,107.119,105.8978,106.5933,8900.0
2007-08-24 10:05:00,131.71,131.89,131.32,131.89,3500.0,106.5124,106.658,106.1971,106.658,3500.0
2007-08-24 10:10:00,131.85,131.89,131.8,131.86,5800.0,106.6257,106.658,106.5852,106.6337,5800.0
2007-08-24 10:15:00,131.8,131.82,130.99,130.99,6300.0,106.5852,106.6014,105.9302,105.9302,6300.0
2007-08-24 10:20:00,131.04,131.21,130.97,131.21,4300.0,105.9706,106.1081,105.914,106.1081,4300.0
2007-08-24 10:25:00,131.14,131.14,130.85,130.88,6400.0,106.0515,106.0515,105.817,105.8412,6400.0
2007-08-24 10:30:00,131.01,131.26,130.74,130.79,8300.0,105.9464,106.1485,105.728,105.7684,8300.0
2007-08-24 10:35:00,130.89,131.32,130.87,131.17,2700.0,105.8493,106.1971,105.8331,106.0757,2700.0
2007-08-24 10:40:00,131.18,131.39,131.18,131.39,2100.0,106.0838,106.2537,106.0838,106.2537,2100.0
2007-08-24 10:45:00,131.32,131.32,130.96,130.96,2900.0,106.1971,106.1971,105.9059,105.9059,2900.0
2007-08-24 10:50:00,130.96,131.29,130.94,131.27,3000.0,105.9059,106.1728,105.8898,106.1566,3000.0
2007-08-24 10:55:00,131.36,131.52,131.23,131.35,4500.0,106.2294,106.3588,106.1243,106.2213,4500.0
2007-08-24 11:00:00,131.34,131.34,130.97,131.12,9600.0,106.2132,106.2132,105.914,106.0353,9600.0
2007-08-24 11:05:00,131.16,131.21,130.97,131.21,3000.0,106.0677,106.1081,105.914,106.1081,3000.0
2007-08-24 11:10:00,131.05,131.07,131.03,131.05,1500.0,105.9787,105.9949,105.9625,105.9787,1500.0
2007-08-24 11:15:00,131.06,131.29,131.05,131.29,2300.0,105.9868,106.1728,105.9787,106.1728,2300.0
2007-08-24 11:20:00,131.24,131.28,131.07,131.2,3400.0,106.1324,106.1647,105.9949,106.1,3400.0
2007-08-24 11:25:00,131.18,131.33,131.07,131.07,3800.0,106.0838,106.2051,105.9949,105.9949,3800.0
2007-08-24 11:30:00,131.06,131.11,131.05,131.09,1400.0,105.9868,106.0272,105.9787,106.0111,1400.0
2007-08-24 11:35:00,131.1,131.1,131.05,131.05,1600.0,106.0191,106.0191,105.9787,105.9787,1600.0
2007-08-24 11:40:00,131.06,131.15,130.92,130.96,7400.0,105.9868,106.0596,105.8736,105.9059,7400.0
2007-08-24 11:45:00,131.06,131.33,131.06,131.33,2100.0,105.9868,106.2051,105.9868,106.2051,2100.0
2007-08-24 11:50:00,131.2,131.45,131.2,131.39,1500.0,106.1,106.3022,106.1,106.2537,1500.0
2007-08-24 11:55:00,131.34,131.44,131.22,131.28,1700.0,106.2132,106.2941,106.1162,106.1647,1700.0
2007-08-24 12:00:00,131.23,131.38,131.14,131.3,1300.0,106.1243,106.2456,106.0515,106.1809,1300.0
2007-08-24 12:05:00,131.37,131.66,131.37,131.64,7300.0,106.2375,106.472,106.2375,106.4558,7300.0
2007-08-24 12:10:00,131.62,131.62,131.26,131.26,2900.0,106.4397,106.4397,106.1485,106.1485,2900.0
2007-08-24 12:15:00,131.26,131.74,131.25,131.74,1700.0,106.1485,106.5367,106.1404,106.5367,1700.0
2007-08-24 12:20:00,131.74,132.14,131.74,132.01,3100.0,106.5367,106.8602,106.5367,106.755,3100.0
2007-08-24 12:25:00,131.89,131.96,131.63,131.96,1900.0,106.658,106.7146,106.4477,106.7146,1900.0
2007-08-24 12:30:00,131.8,131.82,131.0,131.0,10500.0,106.5852,106.6014,105.9383,105.9383,10500.0
2007-08-24 12:35:00,131.0,131.24,130.98,131.24,3800.0,105.9383,106.1324,105.9221,106.1324,3800.0
2007-08-24 12:40:00,131.29,131.29,131.1,131.1,400.0,106.1728,106.1728,106.0191,106.0191,400.0
2007-08-24 12:45:00,131.08,131.12,130.81,130.98,28700.0,106.003,106.0353,105.7846,105.9221,28700.0
2007-08-24 12:50:00,131.0,131.15,131.0,131.15,1500.0,105.9383,106.0596,105.9383,106.0596,1500.0
2007-08-24 12:55:00,131.11,131.21,131.09,131.21,2300.0,106.0272,106.1081,106.0111,106.1081,2300.0
2007-08-24 13:00:00,131.29,131.34,131.22,131.34,1200.0,106.1728,106.2132,106.1162,106.2132,1200.0
2007-08-24 13:05:00,131.37,131.37,131.17,131.21,2300.0,106.2375,106.2375,106.0757,106.1081,2300.0
2007-08-24 13:10:00,131.21,131.53,131.21,131.53,1400.0,106.1081,106.3669,106.1081,106.3669,1400.0
2007-08-24 13:15:00,131.49,131.49,131.37,131.46,1000.0,106.3345,106.3345,106.2375,106.3103,1000.0
2007-08-24 13:20:00,131.47,131.47,131.39,131.47,500.0,106.3184,106.3184,106.2537,106.3184,500.0
2007-08-24 13:25:00,131.42,131.5,131.22,131.22,2500.0,106.2779,106.3426,106.1162,106.1162,2500.0
2007-08-24 13:30:00,131.13,131.19,131.06,131.15,3400.0,106.0434,106.0919,105.9868,106.0596,3400.0
2007-08-24 13:35:00,131.16,131.16,130.94,130.94,4000.0,106.0677,106.0677,105.8898,105.8898,4000.0
2007-08-24 13:40:00,131.0,131.08,130.94,131.0,7200.0,105.9383,106.003,105.8898,105.9383,7200.0
2007-08-24 13:45:00,131.0,131.05,130.92,131.05,2800.0,105.9383,105.9787,105.8736,105.9787,2800.0
2007-08-24 13:50:00,130.92,130.98,130.9,130.97,1800.0,105.8736,105.9221,105.8574,105.914,1800.0
2007-08-24 13:55:00,131.05,131.07,131.0,131.06,1100.0,105.9787,105.9949,105.9383,105.9868,1100.0
2007-08-24 14:00:00,131.08,131.21,131.08,131.21,600.0,106.003,106.1081,106.003,106.1081,600.0
2007-08-24 14:05:00,131.36,131.65,131.27,131.58,4600.0,106.2294,106.4639,106.1566,106.4073,4600.0
2007-08-24 14:10:00,131.59,131.73,131.29,131.53,4800.0,106.4154,106.5286,106.1728,106.3669,4800.0
2007-08-24 14:15:00,131.59,131.79,131.59,131.79,1100.0,106.4154,106.5771,106.4154,106.5771,1100.0
2007-08-24 14:20:00,131.83,132.05,131.83,132.05,1800.0,106.6095,106.7874,106.6095,106.7874,1800.0
2007-08-24 14:25:00,132.11,132.18,132.0,132.15,3800.0,106.8359,106.8925,106.747,106.8683,3800.0
2007-08-24 14:30:00,132.22,132.29,131.79,131.79,4000.0,106.9249,106.9815,106.5771,106.5771,4000.0
2007-08-24 14:35:00,131.93,132.22,131.93,132.22,3100.0,106.6904,106.9249,106.6904,106.9249,3100.0
2007-08-24 14:40:00,132.19,132.28,132.14,132.28,2900.0,106.9006,106.9734,106.8602,106.9734,2900.0
2007-08-24 14:45:00,132.28,132.62,132.27,132.62,4200.0,106.9734,107.2483,106.9653,107.2483,4200.0
2007-08-24 14:50:00,132.49,132.82,132.49,132.63,4900.0,107.1432,107.4101,107.1432,107.2564,4900.0
2007-08-24 14:55:00,132.59,132.75,132.45,132.75,2200.0,107.2241,107.3535,107.1109,107.3535,2200.0
2007-08-24 15:00:00,132.68,132.81,132.48,132.79,3700.0,107.2969,107.402,107.1351,107.3858,3700.0
2007-08-24 15:05:00,132.63,132.63,132.4,132.43,2500.0,107.2564,107.2564,107.0704,107.0947,2500.0
2007-08-24 15:10:00,132.43,132.46,132.31,132.38,3700.0,107.0947,107.119,106.9977,107.0543,3700.0
2007-08-24 15:15:00,132.42,132.6,132.36,132.49,3600.0,107.0866,107.2322,107.0381,107.1432,3600.0
2007-08-24 15:20:00,132.5,132.8,132.23,132.61,7300.0,107.1513,107.3939,106.933,107.2403,7300.0
2007-08-24 15:25:00,132.59,133.0,132.59,132.82,5900.0,107.2241,107.5557,107.2241,107.4101,5900.0
2007-08-24 15:30:00,132.87,133.5,132.82,133.44,14400.0,107.4505,107.96,107.4101,107.9115,14400.0
2007-08-24 15:35:00,133.55,134.44,133.53,134.32,22900.0,108.0004,108.7202,107.9843,108.6231,22900.0
2007-08-24 15:40:00,134.44,134.85,134.09,134.2,22300.0,108.7202,109.0517,108.4371,108.5261,22300.0
2007-08-24 15:45:00,134.09,134.32,133.99,134.19,10200.0,108.4371,108.6231,108.3563,108.518,10200.0
2007-08-24 15:50:00,134.21,134.36,133.98,134.01,16500.0,108.5342,108.6555,108.3482,108.3724,16500.0
2007-08-24 15:55:00,134.12,134.38,133.89,134.2,36700.0,108.4614,108.6716,108.2754,108.5261,36700.0
2007-08-27 09:30:00,134.34,134.34,133.13,133.48,8900.0,108.6393,108.6393,107.6608,107.9438,8900.0
2007-08-27 09:35:00,133.48,134.51,133.48,134.42,8100.0,107.9438,108.7768,107.9438,108.704,8100.0
2007-08-27 09:40:00,134.49,134.99,134.05,134.67,7200.0,108.7606,109.1649,108.4048,108.9062,7200.0
2007-08-27 09:45:00,134.85,135.0,134.24,134.58,10100.0,109.0517,109.173,108.5584,108.8334,10100.0
2007-08-27 09:50:00,134.59,134.71,134.37,134.56,9900.0,108.8415,108.9385,108.6636,108.8172,9900.0
2007-08-27 09:55:00,134.42,134.62,134.29,134.37,7800.0,108.704,108.8657,108.5989,108.6636,7800.0
2007-08-27 10:00:00,134.37,134.89,134.27,134.27,15700.0,108.6636,109.0841,108.5827,108.5827,15700.0
2007-08-27 10:05:00,134.27,134.4,134.0,134.0,12700.0,108.5827,108.6878,108.3643,108.3643,12700.0
2007-08-27 10:10:00,134.07,134.3,134.02,134.11,4500.0,108.4209,108.6069,108.3805,108.4533,4500.0
2007-08-27 10:15:00,134.01,134.02,133.52,133.79,7300.0,108.3724,108.3805,107.9762,108.1945,7300.0
2007-08-27 10:20:00,133.8,133.92,133.35,133.4,17300.0,108.2026,108.2996,107.8387,107.8791,17300.0
2007-08-27 10:25:00,133.34,133.34,132.82,132.98,10800.0,107.8306,107.8306,107.4101,107.5395,10800.0
2007-08-27 10:30:00,132.97,133.05,132.95,133.03,4100.0,107.5314,107.5961,107.5152,107.5799,4100.0
2007-08-27 10:35:00,132.99,132.99,132.81,132.97,4200.0,107.5476,107.5476,107.402,107.5314,4200.0
2007-08-27 10:40:00,132.97,133.08,132.71,132.92,8000.0,107.5314,107.6203,107.3211,107.491,8000.0
2007-08-27 10:45:00,133.02,133.03,132.78,132.96,5500.0,107.5718,107.5799,107.3777,107.5233,5500.0
2007-08-27 10:50:00,132.8,132.8,132.61,132.64,2600.0,107.3939,107.3939,107.2403,107.2645,2600.0
2007-08-27 10:55:00,132.63,132.88,132.6,132.6,2500.0,107.2564,107.4586,107.2322,107.2322,2500.0
2007-08-27 11:00:00,132.67,132.69,132.35,132.38,3200.0,107.2888,107.305,107.03,107.0543,3200.0
2007-08-27 11:05:00,132.43,132.43,132.0,132.12,9300.0,107.0947,107.0947,106.747,106.844,9300.0
2007-08-27 11:10:00,132.16,132.16,132.0,132.0,1700.0,106.8764,106.8764,106.747,106.747,1700.0
2007-08-27 11:15:00,131.98,131.98,131.69,131.77,7200.0,106.7308,106.7308,106.4963,106.561,7200.0
2007-08-27 11:20:00,131.79,131.79,131.11,131.11,9800.0,106.5771,106.5771,106.0272,106.0272,9800.0
2007-08-27 11:25:00,131.25,131.83,131.25,131.78,6100.0,106.1404,106.6095,106.1404,106.569,6100.0
2007-08-27 11:30:00,131.66,131.69,131.53,131.59,4300.0,106.472,106.4963,106.3669,106.4154,4300.0
2007-08-27 11:35:00,131.59,131.78,131.5,131.72,1900.0,106.4154,106.569,106.3426,106.5205,1900.0
2007-08-27 11:40:00,131.71,131.79,131.69,131.76,1200.0,106.5124,106.5771,106.4963,106.5529,1200.0
2007-08-27 11:45:00,131.67,131.92,131.67,131.84,1800.0,106.4801,106.6823,106.4801,106.6176,1800.0
2007-08-27 11:50:00,131.71,131.72,131.51,131.51,1200.0,106.5124,106.5205,106.3507,106.3507,1200.0
2007-08-27 11:55:00,131.58,131.73,131.58,131.7,1800.0,106.4073,106.5286,106.4073,106.5044,1800.0
2007-08-27 12:00:00,131.75,131.87,131.6,131.6,4300.0,106.5448,106.6418,106.4235,106.4235,4300.0
2007-08-27 12:05:00,131.59,131.59,131.35,131.57,2600.0,106.4154,106.4154,106.2213,106.3992,2600.0
2007-08-27 12:10:00,131.59,131.76,131.51,131.76,2400.0,106.4154,106.5529,106.3507,106.5529,2400.0
2007-08-27 12:15:00,131.83,132.03,131.83,132.01,1100.0,106.6095,106.7712,106.6095,106.755,1100.0
2007-08-27 12:20:00,132.03,132.08,132.03,132.03,1800.0,106.7712,106.8117,106.7712,106.7712,1800.0
2007-08-27 12:25:00,131.96,131.96,131.84,131.84,1800.0,106.7146,106.7146,106.6176,106.6176,1800.0
2007-08-27 12:30:00,131.85,131.96,131.84,131.94,2500.0,106.6257,106.7146,106.6176,106.6984,2500.0
2007-08-27 12:35:00,131.96,132.28,131.96,132.28,2200.0,106.7146,106.9734,106.7146,106.9734,2200.0
2007-08-27 12:40:00,132.31,132.31,132.31,132.31,100.0,106.9977,106.9977,106.9977,106.9977,100.0
2007-08-27 12:45:00,132.49,132.49,132.1,132.14,1800.0,107.1432,107.1432,106.8278,106.8602,1800.0
2007-08-27 12:50:00,132.08,132.08,131.68,131.75,3100.0,106.8117,106.8117,106.4882,106.5448,3100.0
2007-08-27 12:55:00,131.81,131.94,131.77,131.94,800.0,106.5933,106.6984,106.561,106.6984,800.0
2007-08-27 13:00:00,131.87,132.39,131.87,132.24,2800.0,106.6418,107.0624,106.6418,106.941,2800.0
2007-08-27 13:05:00,132.28,132.52,132.28,132.49,2600.0,106.9734,107.1675,106.9734,107.1432,2600.0
2007-08-27 13:10:00,132.49,132.49,132.22,132.27,1300.0,107.1432,107.1432,106.9249,106.9653,1300.0
2007-08-27 13:15:00,132.09,132.21,132.09,132.14,1200.0,106.8197,106.9168,106.8197,106.8602,1200.0
2007-08-27 13:20:00,132.21,132.21,132.02,132.07,1500.0,106.9168,106.9168,106.7631,106.8036,1500.0
2007-08-27 13:25:00,132.06,132.22,132.06,132.22,1100.0,106.7955,106.9249,106.7955,106.9249,1100.0
2007-08-27 13:30:00,132.28,132.34,132.28,132.31,900.0,106.9734,107.0219,106.9734,106.9977,900.0
2007-08-27 13:35:00,132.27,132.27,131.77,131.85,4600.0,106.9653,106.9653,106.561,106.6257,4600.0
2007-08-27 13:40:00,131.82,132.09,131.68,131.96,8900.0,106.6014,106.8197,106.4882,106.7146,8900.0
2007-08-27 13:45:00,131.91,132.03,131.91,132.03,1500.0,106.6742,106.7712,106.6742,106.7712,1500.0
2007-08-27 13:50:00,132.03,132.07,131.45,131.45,4000.0,106.7712,106.8036,106.3022,106.3022,4000.0
2007-08-27 13:55:00,131.35,131.5,131.34,131.4,1900.0,106.2213,106.3426,106.2132,106.2617,1900.0
2007-08-27 14:00:00,131.53,131.7,131.51,131.58,3800.0,106.3669,106.5044,106.3507,106.4073,3800.0
2007-08-27 14:05:00,131.57,131.58,131.31,131.36,3400.0,106.3992,106.4073,106.189,106.2294,3400.0
2007-08-27 14:10:00,131.35,131.66,131.35,131.66,5500.0,106.2213,106.472,106.2213,106.472,5500.0
2007-08-27 14:15:00,131.6,131.6,131.39,131.43,1700.0,106.4235,106.4235,106.2537,106.286,1700.0
2007-08-27 14:20:00,131.48,131.54,131.39,131.46,2000.0,106.3264,106.375,106.2537,106.3103,2000.0
2007-08-27 14:25:00,131.46,131.63,131.43,131.59,2400.0,106.3103,106.4477,106.286,106.4154,2400.0
2007-08-27 14:30:00,131.6,131.81,131.52,131.52,3100.0,106.4235,106.5933,106.3588,106.3588,3100.0
2007-08-27 14:35:00,131.62,131.7,131.35,131.6,4700.0,106.4397,106.5044,106.2213,106.4235,4700.0
2007-08-27 14:40:00,131.68,132.0,131.52,131.98,4100.0,106.4882,106.747,106.3588,106.7308,4100.0
2007-08-27 14:45:00,131.9,131.9,131.58,131.65,2900.0,106.6661,106.6661,106.4073,106.4639,2900.0
2007-08-27 14:50:00,131.65,131.7,131.57,131.59,2700.0,106.4639,106.5044,106.3992,106.4154,2700.0
2007-08-27 14:55:00,131.62,131.81,131.37,131.81,4500.0,106.4397,106.5933,106.2375,106.5933,4500.0
2007-08-27 15:00:00,131.76,131.76,131.39,131.48,6700.0,106.5529,106.5529,106.2537,106.3264,6700.0
2007-08-27 15:05:00,131.39,132.1,131.1,132.08,38700.0,106.2537,106.8278,106.0191,106.8117,38700.0
2007-08-27 15:10:00,131.99,132.35,131.95,132.2,5500.0,106.7389,107.03,106.7065,106.9087,5500.0
2007-08-27 15:15:00,132.17,132.17,131.73,131.82,4900.0,106.8844,106.8844,106.5286,106.6014,4900.0
2007-08-27 15:20:00,131.91,132.01,131.67,131.67,3600.0,106.6742,106.755,106.4801,106.4801,3600.0
2007-08-27 15:25:00,131.66,132.09,131.66,131.82,13100.0,106.472,106.8197,106.472,106.6014,13100.0
2007-08-27 15:30:00,131.81,132.08,131.61,131.75,10400.0,106.5933,106.8117,106.4316,106.5448,10400.0
2007-08-27 15:35:00,131.79,131.8,131.64,131.71,4200.0,106.5771,106.5852,106.4558,106.5124,4200.0
2007-08-27 15:40:00,131.71,131.87,131.71,131.76,2900.0,106.5124,106.6418,106.5124,106.5529,2900.0
2007-08-27 15:45:00,131.79,131.79,131.35,131.41,6600.0,106.5771,106.5771,106.2213,106.2698,6600.0
2007-08-27 15:50:00,131.32,131.54,131.21,131.26,15300.0,106.1971,106.375,106.1081,106.1485,15300.0
2007-08-27 15:55:00,131.22,131.24,131.0,131.07,15200.0,106.1162,106.1324,105.9383,105.9949,15200.0
2007-08-28 09:30:00,131.0,131.6,130.66,130.96,21600.0,105.9383,106.4235,105.6633,105.9059,21600.0
2007-08-28 09:35:00,130.96,131.62,130.94,131.32,7800.0,105.9059,106.4397,105.8898,106.1971,7800.0
2007-08-28 09:40:00,131.2,131.2,130.92,131.04,13500.0,106.1,106.1,105.8736,105.9706,13500.0
2007-08-28 09:45:00,131.24,131.32,130.9,130.9,12100.0,106.1324,106.1971,105.8574,105.8574,12100.0
2007-08-28 09:50:00,131.0,131.11,130.78,131.04,20600.0,105.9383,106.0272,105.7604,105.9706,20600.0
2007-08-28 09:55:00,130.91,131.46,130.73,130.93,20300.0,105.8655,106.3103,105.7199,105.8817,20300.0
2007-08-28 10:00:00,130.95,131.68,130.91,131.11,10400.0,105.8978,106.4882,105.8655,106.0272,10400.0
2007-08-28 10:05:00,131.02,131.04,130.9,130.91,11300.0,105.9544,105.9706,105.8574,105.8655,11300.0
2007-08-28 10:10:00,130.91,131.0,130.76,130.96,6100.0,105.8655,105.9383,105.7442,105.9059,6100.0
2007-08-28 10:15:00,131.05,131.07,130.95,130.98,3400.0,105.9787,105.9949,105.8978,105.9221,3400.0
2007-08-28 10:20:00,130.98,131.21,130.96,131.06,3500.0,105.9221,106.1081,105.9059,105.9868,3500.0
2007-08-28 10:25:00,131.0,131.09,130.88,130.89,5200.0,105.9383,106.0111,105.8412,105.8493,5200.0
2007-08-28 10:30:00,130.88,130.95,130.8,130.8,4900.0,105.8412,105.8978,105.7765,105.7765,4900.0
2007-08-28 10:35:00,130.81,130.82,130.68,130.68,9600.0,105.7846,105.7927,105.6795,105.6795,9600.0
2007-08-28 10:40:00,130.75,130.84,130.75,130.79,6100.0,105.7361,105.8089,105.7361,105.7684,6100.0
2007-08-28 10:45:00,130.65,130.75,130.34,130.37,14800.0,105.6552,105.7361,105.4045,105.4288,14800.0
2007-08-28 10:50:00,130.41,130.41,130.0,130.0,7200.0,105.4611,105.4611,105.1296,105.1296,7200.0
2007-08-28 10:55:00,130.0,130.0,129.58,129.94,7900.0,105.1296,105.1296,104.7899,105.0811,7900.0
2007-08-28 11:00:00,129.93,129.97,129.51,129.54,6400.0,105.073,105.1053,104.7333,104.7576,6400.0
2007-08-28 11:05:00,129.58,129.73,129.54,129.54,1500.0,104.7899,104.9112,104.7576,104.7576,1500.0
2007-08-28 11:10:00,129.52,129.52,129.24,129.32,3400.0,104.7414,104.7414,104.515,104.5797,3400.0
2007-08-28 11:15:00,129.36,129.36,128.94,129.24,14400.0,104.612,104.612,104.2724,104.515,14400.0
2007-08-28 11:20:00,129.14,129.28,128.85,129.04,9900.0,104.4341,104.5473,104.1996,104.3532,9900.0
2007-08-28 11:25:00,129.22,129.37,129.17,129.26,3700.0,104.4988,104.6201,104.4584,104.5312,3700.0
2007-08-28 11:30:00,129.31,129.76,129.31,129.46,3300.0,104.5716,104.9355,104.5716,104.6929,3300.0
2007-08-28 11:35:00,129.55,129.66,129.04,129.04,2900.0,104.7657,104.8546,104.3532,104.3532,2900.0
2007-08-28 11:40:00,129.01,129.05,128.85,128.89,1300.0,104.329,104.3613,104.1996,104.2319,1300.0
2007-08-28 11:45:00,128.94,128.98,128.53,128.53,4400.0,104.2724,104.3047,103.9408,103.9408,4400.0
2007-08-28 11:50:00,128.64,128.77,128.41,128.42,3300.0,104.0298,104.1349,103.8438,103.8519,3300.0
2007-08-28 11:55:00,128.45,129.09,128.4,129.06,7800.0,103.8761,104.3937,103.8357,104.3694,7800.0
2007-08-28 12:00:00,129.2,129.61,129.04,129.39,4600.0,104.4826,104.8142,104.3532,104.6363,4600.0
2007-08-28 12:05:00,129.45,129.67,129.22,129.22,1800.0,104.6848,104.8627,104.4988,104.4988,1800.0
2007-08-28 12:10:00,129.34,129.53,129.24,129.53,1000.0,104.5958,104.7495,104.515,104.7495,1000.0
2007-08-28 12:15:00,129.39,129.55,128.89,129.0,8900.0,104.6363,104.7657,104.2319,104.3209,8900.0
2007-08-28 12:20:00,128.99,129.06,128.84,128.84,2100.0,104.3128,104.3694,104.1915,104.1915,2100.0
2007-08-28 12:25:00,128.92,129.06,128.92,128.94,2300.0,104.2562,104.3694,104.2562,104.2724,2300.0
2007-08-28 12:30:00,128.95,129.08,128.95,129.08,3800.0,104.2805,104.3856,104.2805,104.3856,3800.0
2007-08-28 12:35:00,129.1,129.23,129.04,129.21,6800.0,104.4018,104.5069,104.3532,104.4907,6800.0
2007-08-28 12:40:00,129.21,129.31,129.14,129.28,1800.0,104.4907,104.5716,104.4341,104.5473,1800.0
2007-08-28 12:45:00,129.4,129.43,129.27,129.43,1900.0,104.6444,104.6686,104.5392,104.6686,1900.0
2007-08-28 12:50:00,129.43,129.55,129.38,129.55,2300.0,104.6686,104.7657,104.6282,104.7657,2300.0
2007-08-28 12:55:00,129.5,129.97,129.5,129.89,7700.0,104.7252,105.1053,104.7252,105.0406,7700.0
2007-08-28 13:00:00,129.9,129.91,129.81,129.82,1500.0,105.0487,105.0568,104.9759,104.984,1500.0
2007-08-28 13:05:00,129.89,130.0,129.69,129.69,3000.0,105.0406,105.1296,104.8789,104.8789,3000.0
2007-08-28 13:10:00,129.63,129.8,129.53,129.53,1900.0,104.8304,104.9678,104.7495,104.7495,1900.0
2007-08-28 13:15:00,129.53,129.94,129.32,129.74,10000.0,104.7495,105.0811,104.5797,104.9193,10000.0
2007-08-28 13:20:00,129.62,130.07,129.6,129.86,11600.0,104.8223,105.1862,104.8061,105.0164,11600.0
2007-08-28 13:25:00,129.77,130.18,129.77,130.12,5200.0,104.9436,105.2751,104.9436,105.2266,5200.0
2007-08-28 13:30:00,130.16,130.17,129.98,129.98,1700.0,105.259,105.2671,105.1134,105.1134,1700.0
2007-08-28 13:35:00,129.94,130.17,129.86,129.86,4900.0,105.0811,105.2671,105.0164,105.0164,4900.0
2007-08-28 13:40:00,129.88,130.06,129.84,129.93,3100.0,105.0325,105.1781,105.0002,105.073,3100.0
2007-08-28 13:45:00,129.96,130.17,129.96,130.02,3200.0,105.0972,105.2671,105.0972,105.1458,3200.0
2007-08-28 13:50:00,130.02,130.07,129.89,129.91,3100.0,105.1458,105.1862,105.0406,105.0568,3100.0
2007-08-28 13:55:00,129.9,130.01,129.9,130.01,700.0,105.0487,105.1377,105.0487,105.1377,700.0
2007-08-28 14:00:00,129.97,130.28,129.88,129.95,9900.0,105.1053,105.356,105.0325,105.0891,9900.0
2007-08-28 14:05:00,129.95,130.14,129.64,129.88,6000.0,105.0891,105.2428,104.8385,105.0325,6000.0
2007-08-28 14:10:00,129.88,130.22,129.57,129.57,4700.0,105.0325,105.3075,104.7818,104.7818,4700.0
2007-08-28 14:15:00,129.66,129.8,129.53,129.6,4600.0,104.8546,104.9678,104.7495,104.8061,4600.0
2007-08-28 14:20:00,129.66,130.04,129.61,129.88,7900.0,104.8546,105.1619,104.8142,105.0325,7900.0
2007-08-28 14:25:00,129.88,130.12,129.83,130.09,3800.0,105.0325,105.2266,104.9921,105.2024,3800.0
2007-08-28 14:30:00,130.08,130.12,129.87,130.12,14000.0,105.1943,105.2266,105.0245,105.2266,14000.0
2007-08-28 14:35:00,130.08,130.08,129.67,129.67,9800.0,105.1943,105.1943,104.8627,104.8627,9800.0
2007-08-28 14:40:00,129.72,129.74,129.39,129.58,3500.0,104.9032,104.9193,104.6363,104.7899,3500.0
2007-08-28 14:45:00,129.55,129.57,129.42,129.42,2800.0,104.7657,104.7818,104.6605,104.6605,2800.0
2007-08-28 14:50:00,129.42,129.45,129.19,129.31,4500.0,104.6605,104.6848,104.4745,104.5716,4500.0
2007-08-28 14:55:00,129.25,129.45,129.25,129.37,5000.0,104.5231,104.6848,104.5231,104.6201,5000.0
2007-08-28 15:00:00,129.37,129.69,129.37,129.5,4900.0,104.6201,104.8789,104.6201,104.7252,4900.0
2007-08-28 15:05:00,129.5,129.5,129.16,129.16,4900.0,104.7252,104.7252,104.4503,104.4503,4900.0
2007-08-28 15:10:00,129.18,129.44,129.18,129.32,3900.0,104.4665,104.6767,104.4665,104.5797,3900.0
2007-08-28 15:15:00,129.33,129.48,129.23,129.23,3600.0,104.5878,104.7091,104.5069,104.5069,3600.0
2007-08-28 15:20:00,129.22,129.32,128.98,129.04,10300.0,104.4988,104.5797,104.3047,104.3532,10300.0
2007-08-28 15:25:00,129.06,129.06,128.69,128.88,4600.0,104.3694,104.3694,104.0702,104.2239,4600.0
2007-08-28 15:30:00,128.76,128.87,128.44,128.74,11700.0,104.1268,104.2158,103.868,104.1106,11700.0
2007-08-28 15:35:00,128.74,128.82,128.38,128.38,11600.0,104.1106,104.1753,103.8195,103.8195,11600.0
2007-08-28 15:40:00,128.37,128.38,128.01,128.34,17200.0,103.8114,103.8195,103.5203,103.7872,17200.0
2007-08-28 15:45:00,128.3,128.5,128.3,128.43,16100.0,103.7548,103.9165,103.7548,103.8599,16100.0
2007-08-28 15:50:00,128.43,128.71,128.43,128.5,19300.0,103.8599,104.0864,103.8599,103.9165,19300.0
2007-08-28 15:55:00,128.5,128.85,128.5,128.85,41500.0,103.9165,104.1996,103.9165,104.1996,41500.0
2007-08-29 09:30:00,129.9,129.9,129.9,129.9,2300.0,105.3238,105.3238,105.3238,105.3238,2300.0
2007-08-29 09:35:00,129.66,130.22,129.08,129.19,13000.0,105.1292,105.5833,104.659,104.7481,13000.0
2007-08-29 09:40:00,129.25,129.25,128.9,129.01,4600.0,104.7968,104.7968,104.513,104.6022,4600.0
2007-08-29 09:45:00,129.0,129.0,128.78,129.0,1200.0,104.5941,104.5941,104.4157,104.5941,1200.0
2007-08-29 09:50:00,128.91,129.35,128.83,128.98,4400.0,104.5211,104.8779,104.4563,104.5779,4400.0
2007-08-29 09:55:00,128.96,129.06,128.55,129.02,6700.0,104.5617,104.6427,104.2292,104.6103,6700.0
2007-08-29 10:00:00,129.2,129.2,129.02,129.02,1200.0,104.7563,104.7563,104.6103,104.6103,1200.0
2007-08-29 10:05:00,129.09,129.27,128.97,129.22,6700.0,104.6671,104.813,104.5698,104.7725,6700.0
2007-08-29 10:10:00,129.11,129.32,128.63,128.63,3700.0,104.6833,104.8535,104.2941,104.2941,3700.0
2007-08-29 10:15:00,128.7,129.35,128.43,128.47,21000.0,104.3508,104.8779,104.1319,104.1644,21000.0
2007-08-29 10:20:00,128.61,129.18,128.61,128.92,2700.0,104.2779,104.74,104.2779,104.5292,2700.0
2007-08-29 10:25:00,128.91,128.91,128.25,128.44,4000.0,104.5211,104.5211,103.986,104.14,4000.0
2007-08-29 10:30:00,128.38,129.0,128.38,129.0,5300.0,104.0914,104.5941,104.0914,104.5941,5300.0
2007-08-29 10:35:00,129.07,129.17,128.72,128.98,14700.0,104.6508,104.7319,104.3671,104.5779,14700.0
2007-08-29 10:40:00,128.76,129.17,128.76,129.17,800.0,104.3995,104.7319,104.3995,104.7319,800.0
2007-08-29 10:45:00,129.07,129.2,129.04,129.12,2000.0,104.6508,104.7563,104.6265,104.6914,2000.0
2007-08-29 10:50:00,129.17,129.49,128.97,129.49,10900.0,104.7319,104.9914,104.5698,104.9914,10900.0
2007-08-29 10:55:00,129.58,129.94,129.46,129.94,2100.0,105.0644,105.3562,104.9671,105.3562,2100.0
2007-08-29 11:00:00,129.96,130.4,129.95,130.4,2100.0,105.3725,105.7292,105.3644,105.7292,2100.0
2007-08-29 11:05:00,130.47,130.64,130.05,130.53,5300.0,105.786,105.9238,105.4454,105.8346,5300.0
2007-08-29 11:10:00,130.27,130.46,129.77,129.98,7500.0,105.6238,105.7779,105.2184,105.3887,7500.0
2007-08-29 11:15:00,129.87,129.88,129.24,129.37,5500.0,105.2995,105.3076,104.7887,104.8941,5500.0
2007-08-29 11:20:00,129.24,129.37,128.98,129.06,3700.0,104.7887,104.8941,104.5779,104.6427,3700.0
2007-08-29 11:25:00,129.08,129.37,129.05,129.21,3100.0,104.659,104.8941,104.6346,104.7644,3100.0
2007-08-29 11:30:00,129.24,129.37,129.12,129.23,2400.0,104.7887,104.8941,104.6914,104.7806,2400.0
2007-08-29 11:35:00,129.24,129.78,129.24,129.7,4600.0,104.7887,105.2265,104.7887,105.1617,4600.0
2007-08-29 11:40:00,129.65,129.71,129.34,129.69,5100.0,105.1211,105.1698,104.8698,105.1535,5100.0
2007-08-29 11:45:00,129.71,130.19,129.67,130.17,9500.0,105.1698,105.5589,105.1373,105.5427,9500.0
2007-08-29 11:50:00,130.2,130.28,130.2,130.28,1900.0,105.5671,105.6319,105.5671,105.6319,1900.0
2007-08-29 11:55:00,130.35,130.76,130.35,130.76,3600.0,105.6887,106.0211,105.6887,106.0211,3600.0
2007-08-29 12:00:00,130.7,130.72,130.51,130.51,1500.0,105.9725,105.9887,105.8184,105.8184,1500.0
2007-08-29 12:05:00,130.37,130.37,129.98,130.0,6500.0,105.7049,105.7049,105.3887,105.4049,6500.0
2007-08-29 12:10:00,130.0,130.28,130.0,130.04,4600.0,105.4049,105.6319,105.4049,105.4373,4600.0
2007-08-29 12:15:00,130.01,130.08,130.0,130.08,1100.0,105.413,105.4698,105.4049,105.4698,1100.0
2007-08-29 12:20:00,130.08,130.51,130.08,130.51,8000.0,105.4698,105.8184,105.4698,105.8184,8000.0
2007-08-29 12:25:00,130.32,130.32,130.0,130.06,7100.0,105.6644,105.6644,105.4049,105.4535,7100.0
2007-08-29 12:30:00,130.09,130.4,130.09,130.4,2000.0,105.4779,105.7292,105.4779,105.7292,2000.0
2007-08-29 12:35:00,130.41,130.5,130.33,130.33,3800.0,105.7373,105.8103,105.6725,105.6725,3800.0
2007-08-29 12:40:00,130.3,130.3,130.23,130.23,500.0,105.6481,105.6481,105.5914,105.5914,500.0
2007-08-29 12:45:00,130.15,130.15,130.0,130.0,400.0,105.5265,105.5265,105.4049,105.4049,400.0
2007-08-29 12:50:00,130.01,130.04,130.0,130.03,4400.0,105.413,105.4373,105.4049,105.4292,4400.0
2007-08-29 12:55:00,130.0,130.08,130.0,130.04,2900.0,105.4049,105.4698,105.4049,105.4373,2900.0
2007-08-29 13:00:00,130.04,130.36,130.03,130.22,5100.0,105.4373,105.6968,105.4292,105.5833,5100.0
2007-08-29 13:05:00,130.22,130.28,130.19,130.19,1900.0,105.5833,105.6319,105.5589,105.5589,1900.0
2007-08-29 13:10:00,130.19,130.27,130.0,130.0,1400.0,105.5589,105.6238,105.4049,105.4049,1400.0
2007-08-29 13:15:00,130.0,130.12,130.0,130.0,3100.0,105.4049,105.5022,105.4049,105.4049,3100.0
2007-08-29 13:20:00,130.0,130.05,129.72,129.72,13700.0,105.4049,105.4454,105.1779,105.1779,13700.0
2007-08-29 13:25:00,129.78,129.78,129.63,129.77,4100.0,105.2265,105.2265,105.1049,105.2184,4100.0
2007-08-29 13:30:00,129.76,129.87,129.76,129.87,2000.0,105.2103,105.2995,105.2103,105.2995,2000.0
2007-08-29 13:35:00,129.87,129.94,129.7,129.8,5000.0,105.2995,105.3562,105.1617,105.2427,5000.0
2007-08-29 13:40:00,129.79,129.91,129.74,129.81,5200.0,105.2346,105.3319,105.1941,105.2508,5200.0
2007-08-29 13:45:00,129.76,129.76,129.6,129.69,6000.0,105.2103,105.2103,105.0806,105.1535,6000.0
2007-08-29 13:50:00,129.62,129.68,129.6,129.6,1800.0,105.0968,105.1454,105.0806,105.0806,1800.0
2007-08-29 13:55:00,129.69,129.83,129.69,129.74,5100.0,105.1535,105.2671,105.1535,105.1941,5100.0
2007-08-29 14:00:00,129.75,130.0,129.75,129.89,13100.0,105.2022,105.4049,105.2022,105.3157,13100.0
2007-08-29 14:05:00,129.84,129.94,129.7,129.81,18000.0,105.2752,105.3562,105.1617,105.2508,18000.0
2007-08-29 14:10:00,129.8,129.85,129.61,129.69,6900.0,105.2427,105.2833,105.0887,105.1535,6900.0
2007-08-29 14:15:00,129.79,129.79,129.6,129.62,5600.0,105.2346,105.2346,105.0806,105.0968,5600.0
2007-08-29 14:20:00,129.65,129.96,129.6,129.74,7000.0,105.1211,105.3725,105.0806,105.1941,7000.0
2007-08-29 14:25:00,129.71,129.76,129.62,129.76,2100.0,105.1698,105.2103,105.0968,105.2103,2100.0
2007-08-29 14:30:00,129.8,129.87,129.6,129.6,16000.0,105.2427,105.2995,105.0806,105.0806,16000.0
2007-08-29 14:35:00,129.69,129.82,129.63,129.63,9900.0,105.1535,105.259,105.1049,105.1049,9900.0
2007-08-29 14:40:00,129.66,129.85,129.65,129.71,36800.0,105.1292,105.2833,105.1211,105.1698,36800.0
2007-08-29 14:45:00,129.66,129.85,129.66,129.84,9300.0,105.1292,105.2833,105.1292,105.2752,9300.0
2007-08-29 14:50:00,129.86,129.86,129.66,129.67,3200.0,105.2914,105.2914,105.1292,105.1373,3200.0
2007-08-29 14:55:00,129.73,129.86,129.71,129.81,19100.0,105.186,105.2914,105.1698,105.2508,19100.0
2007-08-29 15:00:00,129.84,130.25,129.65,129.83,12400.0,105.2752,105.6076,105.1211,105.2671,12400.0
2007-08-29 15:05:00,129.82,130.86,129.76,130.86,17700.0,105.259,106.1022,105.2103,106.1022,17700.0
2007-08-29 15:10:00,130.84,131.0,130.3,130.4,18500.0,106.086,106.2157,105.6481,105.7292,18500.0
2007-08-29 15:15:00,130.39,130.81,130.38,130.72,9400.0,105.7211,106.0616,105.713,105.9887,9400.0
2007-08-29 15:20:00,130.83,130.95,130.48,130.95,14500.0,106.0779,106.1752,105.7941,106.1752,14500.0
2007-08-29 15:25:00,130.8,130.95,130.69,130.95,1900.0,106.0535,106.1752,105.9644,106.1752,1900.0
2007-08-29 15:30:00,131.0,131.34,130.8,131.17,8200.0,106.2157,106.4914,106.0535,106.3535,8200.0
2007-08-29 15:35:00,131.2,131.65,131.2,131.44,6200.0,106.3779,106.7427,106.3779,106.5725,6200.0
2007-08-29 15:40:00,131.49,131.66,131.12,131.18,18500.0,106.613,106.7508,106.313,106.3616,18500.0
2007-08-29 15:45:00,131.3,131.49,130.92,131.13,5700.0,106.4589,106.613,106.1508,106.3211,5700.0
2007-08-29 15:50:00,131.1,131.69,131.1,131.69,4200.0,106.2968,106.7752,106.2968,106.7752,4200.0
2007-08-29 15:55:00,131.71,132.09,131.71,131.83,14800.0,106.7914,107.0995,106.7914,106.8887,14800.0
2007-08-30 09:30:00,130.98,131.68,130.98,131.0,9100.0,106.1995,106.7671,106.1995,106.2157,9100.0
2007-08-30 09:35:00,131.0,132.2,130.82,132.2,11200.0,106.2157,107.1887,106.0698,107.1887,11200.0
2007-08-30 09:40:00,132.23,132.23,131.66,132.2,5000.0,107.213,107.213,106.7508,107.1887,5000.0
2007-08-30 09:45:00,132.27,132.4,132.0,132.06,7600.0,107.2454,107.3508,107.0265,107.0752,7600.0
2007-08-30 09:50:00,132.05,133.16,131.8,132.8,18100.0,107.0671,107.967,106.8643,107.6752,18100.0
2007-08-30 09:55:00,132.8,132.96,132.31,132.65,10500.0,107.6752,107.8049,107.2779,107.5535,10500.0
2007-08-30 10:00:00,132.72,132.91,132.65,132.88,14600.0,107.6103,107.7643,107.5535,107.74,14600.0
2007-08-30 10:05:00,132.95,133.62,132.95,133.25,8300.0,107.7968,108.34,107.7968,108.04,8300.0
2007-08-30 10:10:00,133.08,133.08,132.49,132.49,9900.0,107.9022,107.9022,107.4238,107.4238,9900.0
2007-08-30 10:15:00,132.36,133.06,132.36,133.06,4600.0,107.3184,107.886,107.3184,107.886,4600.0
2007-08-30 10:20:00,133.05,133.2,132.78,133.15,2800.0,107.8779,107.9995,107.6589,107.9589,2800.0
2007-08-30 10:25:00,133.2,133.75,133.11,133.3,7300.0,107.9995,108.4454,107.9265,108.0806,7300.0
2007-08-30 10:30:00,133.25,133.51,133.0,133.0,6300.0,108.04,108.2508,107.8373,107.8373,6300.0
2007-08-30 10:35:00,133.0,133.14,132.45,132.45,6000.0,107.8373,107.9508,107.3914,107.3914,6000.0
2007-08-30 10:40:00,132.38,132.56,132.34,132.48,2100.0,107.3346,107.4806,107.3022,107.4157,2100.0
2007-08-30 10:45:00,132.48,132.73,132.4,132.73,1700.0,107.4157,107.6184,107.3508,107.6184,1700.0
2007-08-30 10:50:00,132.62,133.0,132.45,132.7,4300.0,107.5292,107.8373,107.3914,107.5941,4300.0
2007-08-30 10:55:00,132.49,132.49,132.02,132.3,3000.0,107.4238,107.4238,107.0427,107.2698,3000.0
2007-08-30 11:00:00,132.31,132.5,132.07,132.25,3300.0,107.2779,107.4319,107.0833,107.2292,3300.0
2007-08-30 11:05:00,132.25,132.37,132.11,132.2,2800.0,107.2292,107.3265,107.1157,107.1887,2800.0
2007-08-30 11:10:00,132.28,132.84,132.28,132.74,3700.0,107.2535,107.7076,107.2535,107.6265,3700.0
2007-08-30 11:15:00,132.83,132.83,132.41,132.73,2100.0,107.6995,107.6995,107.3589,107.6184,2100.0
2007-08-30 11:20:00,132.67,132.75,132.51,132.6,1800.0,107.5698,107.6346,107.44,107.513,1800.0
2007-08-30 11:25:00,132.55,132.7,132.4,132.66,2000.0,107.4725,107.5941,107.3508,107.5616,2000.0
2007-08-30 11:30:00,132.51,132.55,132.27,132.38,2600.0,107.44,107.4725,107.2454,107.3346,2600.0
2007-08-30 11:35:00,132.42,132.71,132.41,132.71,1300.0,107.367,107.6022,107.3589,107.6022,1300.0
2007-08-30 11:40:00,132.53,133.02,132.45,133.01,4600.0,107.4562,107.8535,107.3914,107.8454,4600.0
2007-08-30 11:45:00,132.87,133.19,132.73,133.09,4400.0,107.7319,107.9914,107.6184,107.9103,4400.0
2007-08-30 11:50:00,133.11,133.11,132.83,132.88,1800.0,107.9265,107.9265,107.6995,107.74,1800.0
2007-08-30 11:55:00,132.87,132.94,132.8,132.94,1700.0,107.7319,107.7887,107.6752,107.7887,1700.0
2007-08-30 12:00:00,132.87,132.87,132.51,132.63,3300.0,107.7319,107.7319,107.44,107.5373,3300.0
2007-08-30 12:05:00,132.63,132.64,132.4,132.42,2900.0,107.5373,107.5454,107.3508,107.367,2900.0
2007-08-30 12:10:00,132.4,132.56,132.4,132.41,2600.0,107.3508,107.4806,107.3508,107.3589,2600.0
2007-08-30 12:15:00,132.37,132.62,132.25,132.25,4000.0,107.3265,107.5292,107.2292,107.2292,4000.0
2007-08-30 12:20:00,132.25,133.11,132.16,132.74,14500.0,107.2292,107.9265,107.1562,107.6265,14500.0
2007-08-30 12:25:00,132.76,132.76,132.48,132.67,900.0,107.6427,107.6427,107.4157,107.5698,900.0
2007-08-30 12:30:00,132.98,133.16,132.47,133.07,3500.0,107.8211,107.967,107.4076,107.8941,3500.0
2007-08-30 12:35:00,133.01,133.24,132.96,133.24,1900.0,107.8454,108.0319,107.8049,108.0319,1900.0
2007-08-30 12:40:00,133.05,133.18,132.92,133.11,2000.0,107.8779,107.9833,107.7725,107.9265,2000.0
2007-08-30 12:45:00,133.1,133.17,133.1,133.17,900.0,107.9184,107.9752,107.9184,107.9752,900.0
2007-08-30 12:50:00,133.17,133.18,132.93,132.93,2400.0,107.9752,107.9833,107.7806,107.7806,2400.0
2007-08-30 12:55:00,132.99,133.22,132.99,133.22,800.0,107.8292,108.0157,107.8292,108.0157,800.0
2007-08-30 13:00:00,133.18,133.18,132.96,132.96,800.0,107.9833,107.9833,107.8049,107.8049,800.0
2007-08-30 13:05:00,132.94,133.08,132.94,132.94,700.0,107.7887,107.9022,107.7887,107.7887,700.0
2007-08-30 13:10:00,132.94,132.94,132.76,132.76,1400.0,107.7887,107.7887,107.6427,107.6427,1400.0
2007-08-30 13:15:00,132.76,132.84,132.57,132.57,1100.0,107.6427,107.7076,107.4887,107.4887,1100.0
2007-08-30 13:20:00,132.57,132.57,132.29,132.29,2400.0,107.4887,107.4887,107.2616,107.2616,2400.0
2007-08-30 13:25:00,132.25,132.27,132.01,132.19,900.0,107.2292,107.2454,107.0346,107.1806,900.0
2007-08-30 13:30:00,132.11,132.16,132.0,132.16,2000.0,107.1157,107.1562,107.0265,107.1562,2000.0
2007-08-30 13:35:00,132.11,132.48,132.11,132.44,1700.0,107.1157,107.4157,107.1157,107.3833,1700.0
2007-08-30 13:40:00,132.44,132.44,132.11,132.2,6100.0,107.3833,107.3833,107.1157,107.1887,6100.0
2007-08-30 13:45:00,132.17,132.17,131.94,132.0,3400.0,107.1643,107.1643,106.9779,107.0265,3400.0
2007-08-30 13:50:00,131.98,132.24,131.92,131.95,31600.0,107.0103,107.2211,106.9616,106.986,31600.0
2007-08-30 13:55:00,131.9,132.28,131.8,132.28,3600.0,106.9454,107.2535,106.8643,107.2535,3600.0
2007-08-30 14:00:00,132.3,132.38,132.3,132.32,1900.0,107.2698,107.3346,107.2698,107.286,1900.0
2007-08-30 14:05:00,132.28,133.2,131.9,131.9,5300.0,107.2535,107.9995,106.9454,106.9454,5300.0
2007-08-30 14:10:00,132.01,132.08,131.9,132.08,2700.0,107.0346,107.0914,106.9454,107.0914,2700.0
2007-08-30 14:15:00,132.08,132.08,131.81,131.81,900.0,107.0914,107.0914,106.8725,106.8725,900.0
2007-08-30 14:20:00,131.71,131.84,131.7,131.84,1300.0,106.7914,106.8968,106.7833,106.8968,1300.0
2007-08-30 14:25:00,131.73,131.86,131.7,131.73,4600.0,106.8076,106.913,106.7833,106.8076,4600.0
2007-08-30 14:30:00,131.58,131.59,130.97,130.98,5400.0,106.686,106.6941,106.1914,106.1995,5400.0
2007-08-30 14:35:00,130.96,131.28,130.94,131.03,5400.0,106.1833,106.4427,106.1671,106.24,5400.0
2007-08-30 14:40:00,131.03,131.24,130.92,130.94,4800.0,106.24,106.4103,106.1508,106.1671,4800.0
2007-08-30 14:45:00,130.81,130.87,130.61,130.61,2600.0,106.0616,106.1103,105.8995,105.8995,2600.0
2007-08-30 14:50:00,130.71,131.09,130.71,131.03,5800.0,105.9806,106.2887,105.9806,106.24,5800.0
2007-08-30 14:55:00,131.06,131.22,130.88,131.19,5100.0,106.2644,106.3941,106.1184,106.3698,5100.0
2007-08-30 15:00:00,131.19,131.64,131.19,131.49,2500.0,106.3698,106.7346,106.3698,106.613,2500.0
2007-08-30 15:05:00,131.45,131.89,131.38,131.89,1600.0,106.5806,106.9373,106.5238,106.9373,1600.0
2007-08-30 15:10:00,131.77,132.08,131.76,131.95,6000.0,106.84,107.0914,106.8319,106.986,6000.0
2007-08-30 15:15:00,131.86,132.07,131.86,131.98,2000.0,106.913,107.0833,106.913,107.0103,2000.0
2007-08-30 15:20:00,131.9,132.23,131.89,132.15,6300.0,106.9454,107.213,106.9373,107.1481,6300.0
2007-08-30 15:25:00,132.15,132.15,131.9,131.99,4100.0,107.1481,107.1481,106.9454,107.0184,4100.0
2007-08-30 15:30:00,132.0,132.19,131.99,132.03,4400.0,107.0265,107.1806,107.0184,107.0508,4400.0
2007-08-30 15:35:00,132.03,132.03,131.61,131.61,3900.0,107.0508,107.0508,106.7103,106.7103,3900.0
2007-08-30 15:40:00,131.65,131.95,131.48,131.66,4400.0,106.7427,106.986,106.6049,106.7508,4400.0
2007-08-30 15:45:00,131.7,131.92,131.69,131.86,3200.0,106.7833,106.9616,106.7752,106.913,3200.0
2007-08-30 15:50:00,131.75,132.06,131.74,132.05,6900.0,106.8238,107.0752,106.8157,107.0671,6900.0
2007-08-30 15:55:00,132.05,132.2,131.88,131.88,16400.0,107.0671,107.1887,106.9292,106.9292,16400.0
2007-08-31 09:30:00,135.0,135.04,133.86,135.04,10100.0,109.4589,109.4914,108.5346,109.4914,10100.0
2007-08-31 09:35:00,135.04,136.9,134.87,134.87,26400.0,109.4914,110.9995,109.3535,109.3535,26400.0
2007-08-31 09:40:00,134.87,135.5,134.29,134.85,19600.0,109.3535,109.8643,108.8833,109.3373,19600.0
2007-08-31 09:45:00,134.81,134.84,134.08,134.33,8200.0,109.3049,109.3292,108.713,108.9157,8200.0
2007-08-31 09:50:00,134.63,135.12,134.63,134.91,5600.0,109.1589,109.5562,109.1589,109.386,5600.0
2007-08-31 09:55:00,134.99,135.16,134.36,134.52,10700.0,109.4508,109.5887,108.94,109.0697,10700.0
2007-08-31 10:00:00,134.5,135.0,134.0,134.21,17500.0,109.0535,109.4589,108.6481,108.8184,17500.0
2007-08-31 10:05:00,134.34,134.55,133.21,133.32,7600.0,108.9238,109.0941,108.0076,108.0968,7600.0
2007-08-31 10:10:00,133.41,133.87,133.2,133.87,18100.0,108.1697,108.5427,107.9995,108.5427,18100.0
2007-08-31 10:15:00,133.77,134.0,133.54,134.0,8400.0,108.4616,108.6481,108.2752,108.6481,8400.0
2007-08-31 10:20:00,134.07,134.25,134.0,134.12,4900.0,108.7049,108.8508,108.6481,108.7454,4900.0
2007-08-31 10:25:00,134.08,134.31,134.0,134.31,4300.0,108.713,108.8995,108.6481,108.8995,4300.0
2007-08-31 10:30:00,134.26,134.5,134.08,134.44,3000.0,108.8589,109.0535,108.713,109.0049,3000.0
2007-08-31 10:35:00,134.48,134.74,134.4,134.57,3700.0,109.0373,109.2481,108.9724,109.1103,3700.0
2007-08-31 10:40:00,134.45,134.64,134.4,134.47,4600.0,109.013,109.167,108.9724,109.0292,4600.0
2007-08-31 10:45:00,134.45,134.68,134.25,134.32,11900.0,109.013,109.1995,108.8508,108.9076,11900.0
2007-08-31 10:50:00,134.37,134.49,134.32,134.49,1500.0,108.9481,109.0454,108.9076,109.0454,1500.0
2007-08-31 10:55:00,134.46,134.49,134.34,134.34,2400.0,109.0211,109.0454,108.9238,108.9238,2400.0
2007-08-31 11:00:00,134.34,134.41,134.28,134.35,1100.0,108.9238,108.9806,108.8751,108.9319,1100.0
2007-08-31 11:05:00,134.28,134.35,134.0,134.15,4700.0,108.8751,108.9319,108.6481,108.7697,4700.0
2007-08-31 11:10:00,134.07,134.16,134.0,134.03,5700.0,108.7049,108.7779,108.6481,108.6724,5700.0
2007-08-31 11:15:00,134.15,134.15,133.85,133.98,10200.0,108.7697,108.7697,108.5265,108.6319,10200.0
2007-08-31 11:20:00,133.87,133.87,133.55,133.55,5400.0,108.5427,108.5427,108.2833,108.2833,5400.0
2007-08-31 11:25:00,133.55,133.63,133.48,133.48,2500.0,108.2833,108.3481,108.2265,108.2265,2500.0
2007-08-31 11:30:00,133.58,134.08,133.49,134.08,4200.0,108.3076,108.713,108.2346,108.713,4200.0
2007-08-31 11:35:00,134.27,134.33,133.92,134.02,1900.0,108.867,108.9157,108.5833,108.6643,1900.0
2007-08-31 11:40:00,134.1,134.13,133.88,133.88,1100.0,108.7292,108.7535,108.5508,108.5508,1100.0
2007-08-31 11:45:00,133.95,133.98,133.8,133.98,1500.0,108.6076,108.6319,108.486,108.6319,1500.0
2007-08-31 11:50:00,133.98,134.46,133.98,134.29,4000.0,108.6319,109.0211,108.6319,108.8833,4000.0
2007-08-31 11:55:00,134.22,134.33,134.07,134.14,2600.0,108.8265,108.9157,108.7049,108.7616,2600.0
2007-08-31 12:00:00,134.23,134.57,134.23,134.57,3300.0,108.8346,109.1103,108.8346,109.1103,3300.0
2007-08-31 12:05:00,134.53,134.58,134.46,134.5,5200.0,109.0779,109.1184,109.0211,109.0535,5200.0
2007-08-31 12:10:00,134.59,134.75,134.55,134.75,2400.0,109.1265,109.2562,109.0941,109.2562,2400.0
2007-08-31 12:15:00,134.65,134.74,134.64,134.74,1300.0,109.1751,109.2481,109.167,109.2481,1300.0
2007-08-31 12:20:00,134.74,134.92,134.74,134.92,1600.0,109.2481,109.3941,109.2481,109.3941,1600.0
2007-08-31 12:25:00,134.72,134.75,134.68,134.75,600.0,109.2319,109.2562,109.1995,109.2562,600.0
2007-08-31 12:30:00,134.75,134.91,134.74,134.83,4900.0,109.2562,109.386,109.2481,109.3211,4900.0
2007-08-31 12:35:00,134.81,135.05,134.81,135.05,5300.0,109.3049,109.4995,109.3049,109.4995,5300.0
2007-08-31 12:40:00,135.19,135.4,135.09,135.09,3300.0,109.613,109.7833,109.5319,109.5319,3300.0
2007-08-31 12:45:00,135.17,135.27,135.03,135.13,8500.0,109.5968,109.6778,109.4833,109.5643,8500.0
2007-08-31 12:50:00,135.12,135.12,134.79,134.97,3600.0,109.5562,109.5562,109.2887,109.4346,3600.0
2007-08-31 12:55:00,134.9,135.03,134.9,135.03,2100.0,109.3778,109.4833,109.3778,109.4833,2100.0
2007-08-31 13:00:00,135.04,135.04,134.76,134.84,1300.0,109.4914,109.4914,109.2643,109.3292,1300.0
2007-08-31 13:05:00,134.78,134.85,134.65,134.66,1000.0,109.2806,109.3373,109.1751,109.1833,1000.0
2007-08-31 13:10:00,134.64,134.78,134.5,134.78,4400.0,109.167,109.2806,109.0535,109.2806,4400.0
2007-08-31 13:15:00,134.75,134.75,134.64,134.65,900.0,109.2562,109.2562,109.167,109.1751,900.0
2007-08-31 13:20:00,134.57,134.7,134.57,134.58,1500.0,109.1103,109.2157,109.1103,109.1184,1500.0
2007-08-31 13:25:00,134.54,134.76,134.54,134.76,1400.0,109.086,109.2643,109.086,109.2643,1400.0
2007-08-31 13:30:00,134.66,134.75,134.56,134.57,1700.0,109.1833,109.2562,109.1022,109.1103,1700.0
2007-08-31 13:35:00,134.64,134.64,134.52,134.53,900.0,109.167,109.167,109.0697,109.0779,900.0
2007-08-31 13:40:00,134.47,134.54,134.35,134.38,1600.0,109.0292,109.086,108.9319,108.9562,1600.0
2007-08-31 13:45:00,134.26,134.38,134.26,134.35,700.0,108.8589,108.9562,108.8589,108.9319,700.0
2007-08-31 13:50:00,134.3,134.62,134.3,134.62,1900.0,108.8914,109.1508,108.8914,109.1508,1900.0
2007-08-31 13:55:00,134.68,134.89,134.68,134.87,1300.0,109.1995,109.3697,109.1995,109.3535,1300.0
2007-08-31 14:00:00,134.8,134.98,134.8,134.96,2100.0,109.2968,109.4427,109.2968,109.4265,2100.0
2007-08-31 14:05:00,134.94,135.0,134.77,134.89,5000.0,109.4103,109.4589,109.2724,109.3697,5000.0
2007-08-31 14:10:00,134.98,135.09,134.79,134.83,6400.0,109.4427,109.5319,109.2887,109.3211,6400.0
2007-08-31 14:15:00,134.86,134.96,134.73,134.79,3800.0,109.3454,109.4265,109.24,109.2887,3800.0
2007-08-31 14:20:00,134.76,134.77,134.54,134.54,1900.0,109.2643,109.2724,109.086,109.086,1900.0
2007-08-31 14:25:00,134.49,134.57,134.49,134.56,700.0,109.0454,109.1103,109.0454,109.1022,700.0
2007-08-31 14:30:00,134.54,134.66,134.39,134.66,3000.0,109.086,109.1833,108.9643,109.1833,3000.0
2007-08-31 14:35:00,134.76,135.33,134.71,135.26,7900.0,109.2643,109.7265,109.2238,109.6697,7900.0
2007-08-31 14:40:00,135.29,135.54,135.16,135.47,4800.0,109.6941,109.8968,109.5887,109.84,4800.0
2007-08-31 14:45:00,135.52,135.54,135.29,135.36,4800.0,109.8806,109.8968,109.6941,109.7508,4800.0
2007-08-31 14:50:00,135.35,135.4,135.19,135.19,3800.0,109.7427,109.7833,109.613,109.613,3800.0
2007-08-31 14:55:00,135.17,135.25,135.14,135.2,3900.0,109.5968,109.6616,109.5724,109.6211,3900.0
2007-08-31 15:00:00,135.21,135.34,135.16,135.34,2400.0,109.6292,109.7346,109.5887,109.7346,2400.0
2007-08-31 15:05:00,135.36,135.59,135.36,135.5,3200.0,109.7508,109.9373,109.7508,109.8643,3200.0
2007-08-31 15:10:00,135.48,135.5,135.32,135.41,4300.0,109.8481,109.8643,109.7184,109.7914,4300.0
2007-08-31 15:15:00,135.44,135.45,135.25,135.29,2200.0,109.8157,109.8238,109.6616,109.6941,2200.0
2007-08-31 15:20:00,135.26,135.26,135.0,135.1,4100.0,109.6697,109.6697,109.4589,109.54,4100.0
2007-08-31 15:25:00,135.08,135.42,135.08,135.4,4500.0,109.5238,109.7995,109.5238,109.7833,4500.0
2007-08-31 15:30:00,135.43,135.56,135.39,135.54,6600.0,109.8076,109.913,109.7751,109.8968,6600.0
2007-08-31 15:35:00,135.54,135.67,135.45,135.56,8900.0,109.8968,110.0022,109.8238,109.913,8900.0
2007-08-31 15:40:00,135.56,136.0,135.56,135.85,10600.0,109.913,110.2697,109.913,110.1481,10600.0
2007-08-31 15:45:00,135.85,136.12,135.56,135.57,16400.0,110.1481,110.367,109.913,109.9211,16400.0
2007-08-31 15:50:00,135.47,135.47,135.0,135.17,12400.0,109.84,109.84,109.4589,109.5968,12400.0
2007-08-31 15:55:00,135.17,135.23,134.95,135.02,21000.0,109.5968,109.6454,109.4184,109.4751,21000.0
2007-09-04 09:30:00,135.0,135.08,134.14,134.14,19800.0,109.4589,109.5238,108.7616,108.7616,19800.0
2007-09-04 09:35:00,134.01,134.08,133.46,134.0,22700.0,108.6562,108.713,108.2103,108.6481,22700.0
2007-09-04 09:40:00,134.0,134.0,133.47,133.56,3400.0,108.6481,108.6481,108.2184,108.2914,3400.0
2007-09-04 09:45:00,133.63,133.85,133.55,133.61,8800.0,108.3481,108.5265,108.2833,108.3319,8800.0
2007-09-04 09:50:00,133.64,133.78,133.52,133.55,5000.0,108.3562,108.4697,108.2589,108.2833,5000.0
2007-09-04 09:55:00,133.55,134.26,133.5,133.92,11000.0,108.2833,108.8589,108.2427,108.5833,11000.0
2007-09-04 10:00:00,133.82,134.32,133.82,134.02,5100.0,108.5022,108.9076,108.5022,108.6643,5100.0
2007-09-04 10:05:00,134.05,134.28,134.01,134.18,5200.0,108.6887,108.8751,108.6562,108.7941,5200.0
2007-09-04 10:10:00,134.16,134.45,134.16,134.36,6000.0,108.7779,109.013,108.7779,108.94,6000.0
2007-09-04 10:15:00,134.37,134.46,134.01,134.09,2400.0,108.9481,109.0211,108.6562,108.7211,2400.0
2007-09-04 10:20:00,134.09,134.13,133.36,133.36,8600.0,108.7211,108.7535,108.1292,108.1292,8600.0
2007-09-04 10:25:00,133.43,133.92,133.24,133.88,8900.0,108.186,108.5833,108.0319,108.5508,8900.0
2007-09-04 10:30:00,133.95,133.95,133.64,133.68,4000.0,108.6076,108.6076,108.3562,108.3887,4000.0
2007-09-04 10:35:00,133.72,133.91,133.7,133.84,4700.0,108.4211,108.5752,108.4049,108.5184,4700.0
2007-09-04 10:40:00,133.81,133.99,133.78,133.95,5000.0,108.4941,108.64,108.4697,108.6076,5000.0
2007-09-04 10:45:00,133.93,134.34,133.93,134.29,6700.0,108.5914,108.9238,108.5914,108.8833,6700.0
2007-09-04 10:50:00,134.22,134.26,134.0,134.0,4500.0,108.8265,108.8589,108.6481,108.6481,4500.0
2007-09-04 10:55:00,134.0,134.04,133.94,133.96,5000.0,108.6481,108.6806,108.5995,108.6157,5000.0
2007-09-04 11:00:00,133.97,133.99,133.93,133.98,2400.0,108.6238,108.64,108.5914,108.6319,2400.0
2007-09-04 11:05:00,133.94,134.0,133.88,133.88,3300.0,108.5995,108.6481,108.5508,108.5508,3300.0
2007-09-04 11:10:00,133.8,133.9,133.66,133.66,1900.0,108.486,108.567,108.3724,108.3724,1900.0
2007-09-04 11:15:00,133.73,133.82,133.65,133.65,3600.0,108.4292,108.5022,108.3643,108.3643,3600.0
2007-09-04 11:20:00,133.66,133.71,133.51,133.61,4300.0,108.3724,108.413,108.2508,108.3319,4300.0
2007-09-04 11:25:00,133.6,133.68,133.48,133.5,5800.0,108.3238,108.3887,108.2265,108.2427,5800.0
2007-09-04 11:30:00,133.44,133.97,133.44,133.92,6300.0,108.1941,108.6238,108.1941,108.5833,6300.0
2007-09-04 11:35:00,133.97,134.16,133.96,134.04,4800.0,108.6238,108.7779,108.6157,108.6806,4800.0
2007-09-04 11:40:00,134.09,134.09,133.82,133.93,3300.0,108.7211,108.7211,108.5022,108.5914,3300.0
2007-09-04 11:45:00,133.83,134.14,133.77,134.09,6800.0,108.5103,108.7616,108.4616,108.7211,6800.0
2007-09-04 11:50:00,134.09,134.16,134.0,134.07,9100.0,108.7211,108.7779,108.6481,108.7049,9100.0
2007-09-04 11:55:00,134.06,134.11,134.0,134.0,5900.0,108.6968,108.7373,108.6481,108.6481,5900.0
2007-09-04 12:00:00,134.0,134.05,133.88,133.9,12500.0,108.6481,108.6887,108.5508,108.567,12500.0
2007-09-04 12:05:00,133.91,133.94,133.9,133.9,1500.0,108.5752,108.5995,108.567,108.567,1500.0
2007-09-04 12:10:00,133.93,133.94,133.9,133.9,5100.0,108.5914,108.5995,108.567,108.567,5100.0
2007-09-04 12:15:00,133.9,133.93,133.9,133.9,3500.0,108.567,108.5914,108.567,108.567,3500.0
2007-09-04 12:20:00,133.91,133.99,133.91,133.98,700.0,108.5752,108.64,108.5752,108.6319,700.0
2007-09-04 12:25:00,133.94,133.95,133.94,133.94,600.0,108.5995,108.6076,108.5995,108.5995,600.0
2007-09-04 12:30:00,133.91,133.95,133.81,133.9,10900.0,108.5752,108.6076,108.4941,108.567,10900.0
2007-09-04 12:35:00,133.92,133.93,133.9,133.93,4800.0,108.5833,108.5914,108.567,108.5914,4800.0
2007-09-04 12:40:00,133.91,134.05,133.9,134.05,5100.0,108.5752,108.6887,108.567,108.6887,5100.0
2007-09-04 12:45:00,134.14,134.14,134.01,134.04,3100.0,108.7616,108.7616,108.6562,108.6806,3100.0
2007-09-04 12:50:00,134.03,134.05,134.01,134.01,1500.0,108.6724,108.6887,108.6562,108.6562,1500.0
2007-09-04 12:55:00,134.05,134.06,134.0,134.01,2000.0,108.6887,108.6968,108.6481,108.6562,2000.0
2007-09-04 13:00:00,134.01,134.04,134.0,134.01,3800.0,108.6562,108.6806,108.6481,108.6562,3800.0
2007-09-04 13:05:00,134.01,134.04,134.0,134.01,6700.0,108.6562,108.6806,108.6481,108.6562,6700.0
2007-09-04 13:10:00,134.0,134.28,134.0,134.2,3800.0,108.6481,108.8751,108.6481,108.8103,3800.0
2007-09-04 13:15:00,134.08,134.14,134.01,134.01,1900.0,108.713,108.7616,108.6562,108.6562,1900.0
2007-09-04 13:20:00,134.02,134.12,134.0,134.08,5100.0,108.6643,108.7454,108.6481,108.713,5100.0
2007-09-04 13:25:00,134.0,134.0,134.0,134.0,2200.0,108.6481,108.6481,108.6481,108.6481,2200.0
2007-09-04 13:30:00,133.97,134.02,133.82,133.92,3000.0,108.6238,108.6643,108.5022,108.5833,3000.0
2007-09-04 13:35:00,133.92,133.96,133.89,133.92,5500.0,108.5833,108.6157,108.5589,108.5833,5500.0
2007-09-04 13:40:00,133.97,134.07,133.97,134.07,2800.0,108.6238,108.7049,108.6238,108.7049,2800.0
2007-09-04 13:45:00,134.08,134.46,134.05,134.46,3100.0,108.713,109.0211,108.6887,109.0211,3100.0
2007-09-04 13:50:00,134.34,134.38,134.3,134.38,1900.0,108.9238,108.9562,108.8914,108.9562,1900.0
2007-09-04 13:55:00,134.38,134.42,134.25,134.37,3000.0,108.9562,108.9887,108.8508,108.9481,3000.0
2007-09-04 14:00:00,134.42,134.42,134.0,134.01,5000.0,108.9887,108.9887,108.6481,108.6562,5000.0
2007-09-04 14:05:00,134.0,134.0,133.87,133.96,3900.0,108.6481,108.6481,108.5427,108.6157,3900.0
2007-09-04 14:10:00,133.89,133.98,133.77,133.9,5900.0,108.5589,108.6319,108.4616,108.567,5900.0
2007-09-04 14:15:00,133.9,134.08,133.85,134.06,4900.0,108.567,108.713,108.5265,108.6968,4900.0
2007-09-04 14:20:00,134.11,134.27,134.04,134.12,5400.0,108.7373,108.867,108.6806,108.7454,5400.0
2007-09-04 14:25:00,134.06,134.13,133.75,133.89,19900.0,108.6968,108.7535,108.4454,108.5589,19900.0
2007-09-04 14:30:00,133.9,134.43,133.9,134.29,11200.0,108.567,108.9968,108.567,108.8833,11200.0
2007-09-04 14:35:00,134.32,134.51,134.29,134.51,2400.0,108.9076,109.0616,108.8833,109.0616,2400.0
2007-09-04 14:40:00,134.6,134.85,134.6,134.81,3600.0,109.1346,109.3373,109.1346,109.3049,3600.0
2007-09-04 14:45:00,134.91,135.0,134.87,134.94,3500.0,109.386,109.4589,109.3535,109.4103,3500.0
2007-09-04 14:50:00,134.84,134.97,134.84,134.93,3200.0,109.3292,109.4346,109.3292,109.4022,3200.0
2007-09-04 14:55:00,135.0,135.0,134.77,134.85,7800.0,109.4589,109.4589,109.2724,109.3373,7800.0
2007-09-04 15:00:00,134.91,134.99,134.74,134.92,6700.0,109.386,109.4508,109.2481,109.3941,6700.0
2007-09-04 15:05:00,134.94,134.98,134.86,134.98,1800.0,109.4103,109.4427,109.3454,109.4427,1800.0
2007-09-04 15:10:00,134.97,135.3,134.95,135.26,9600.0,109.4346,109.7022,109.4184,109.6697,9600.0
2007-09-04 15:15:00,135.26,135.3,134.88,135.14,11700.0,109.6697,109.7022,109.3616,109.5724,11700.0
2007-09-04 15:20:00,135.23,135.38,134.91,135.25,13200.0,109.6454,109.767,109.386,109.6616,13200.0
2007-09-04 15:25:00,135.27,135.29,135.13,135.29,3700.0,109.6778,109.6941,109.5643,109.6941,3700.0
2007-09-04 15:30:00,135.36,135.41,135.3,135.41,3400.0,109.7508,109.7914,109.7022,109.7914,3400.0
2007-09-04 15:35:00,135.42,135.43,135.12,135.28,11800.0,109.7995,109.8076,109.5562,109.686,11800.0
2007-09-04 15:40:00,135.28,135.39,134.66,134.72,16100.0,109.686,109.7751,109.1833,109.2319,16100.0
2007-09-04 15:45:00,134.64,134.77,134.55,134.66,7600.0,109.167,109.2724,109.0941,109.1833,7600.0
2007-09-04 15:50:00,134.67,134.67,134.55,134.57,16900.0,109.1914,109.1914,109.0941,109.1103,16900.0
2007-09-04 15:55:00,134.57,134.7,134.54,134.58,18100.0,109.1103,109.2157,109.086,109.1184,18100.0
2007-09-05 09:30:00,134.0,134.0,133.07,133.49,14000.0,108.6481,108.6481,107.8941,108.2346,14000.0
2007-09-05 09:35:00,133.4,133.71,133.4,133.61,8600.0,108.1616,108.413,108.1616,108.3319,8600.0
2007-09-05 09:40:00,133.72,133.8,133.68,133.7,8900.0,108.4211,108.486,108.3887,108.4049,8900.0
2007-09-05 09:45:00,133.7,134.62,133.7,134.38,10000.0,108.4049,109.1508,108.4049,108.9562,10000.0
2007-09-05 09:50:00,134.3,134.3,133.78,133.9,5700.0,108.8914,108.8914,108.4697,108.567,5700.0
2007-09-05 09:55:00,133.82,134.49,133.7,134.18,22700.0,108.5022,109.0454,108.4049,108.7941,22700.0
2007-09-05 10:00:00,134.03,134.03,133.0,133.35,14200.0,108.6724,108.6724,107.8373,108.1211,14200.0
2007-09-05 10:05:00,133.17,133.49,133.1,133.49,3800.0,107.9752,108.2346,107.9184,108.2346,3800.0
2007-09-05 10:10:00,133.49,133.7,132.68,133.06,16000.0,108.2346,108.4049,107.5779,107.886,16000.0
2007-09-05 10:15:00,132.82,132.82,132.11,132.5,14200.0,107.6914,107.6914,107.1157,107.4319,14200.0
2007-09-05 10:20:00,132.76,132.89,132.33,132.33,7000.0,107.6427,107.7481,107.2941,107.2941,7000.0
2007-09-05 10:25:00,132.47,132.79,132.47,132.79,1600.0,107.4076,107.667,107.4076,107.667,1600.0
2007-09-05 10:30:00,132.76,132.87,132.76,132.82,900.0,107.6427,107.7319,107.6427,107.6914,900.0
2007-09-05 10:35:00,132.82,132.99,132.5,132.7,4300.0,107.6914,107.8292,107.4319,107.5941,4300.0
2007-09-05 10:40:00,132.58,133.58,132.58,133.34,5900.0,107.4968,108.3076,107.4968,108.113,5900.0
2007-09-05 10:45:00,133.27,133.54,133.26,133.46,3700.0,108.0562,108.2752,108.0481,108.2103,3700.0
2007-09-05 10:50:00,133.46,133.96,133.46,133.6,2900.0,108.2103,108.6157,108.2103,108.3238,2900.0
2007-09-05 10:55:00,133.58,133.65,133.4,133.45,2400.0,108.3076,108.3643,108.1616,108.2022,2400.0
2007-09-05 11:00:00,133.31,133.31,132.88,132.88,2200.0,108.0887,108.0887,107.74,107.74,2200.0
2007-09-05 11:05:00,132.87,132.97,132.74,132.88,2200.0,107.7319,107.813,107.6265,107.74,2200.0
2007-09-05 11:10:00,132.79,132.92,132.79,132.8,1500.0,107.667,107.7725,107.667,107.6752,1500.0
2007-09-05 11:15:00,132.93,133.12,132.88,133.07,1300.0,107.7806,107.9346,107.74,107.8941,1300.0
2007-09-05 11:20:00,133.12,133.12,132.82,133.0,3600.0,107.9346,107.9346,107.6914,107.8373,3600.0
2007-09-05 11:25:00,132.83,132.83,132.69,132.73,1400.0,107.6995,107.6995,107.586,107.6184,1400.0
2007-09-05 11:30:00,132.74,132.74,132.55,132.55,1000.0,107.6265,107.6265,107.4725,107.4725,1000.0
2007-09-05 11:35:00,132.66,132.66,132.0,132.0,7300.0,107.5616,107.5616,107.0265,107.0265,7300.0
2007-09-05 11:40:00,132.01,132.12,131.75,131.96,8400.0,107.0346,107.1238,106.8238,106.9941,8400.0
2007-09-05 11:45:00,132.03,132.25,131.94,132.09,11600.0,107.0508,107.2292,106.9779,107.0995,11600.0
2007-09-05 11:50:00,131.96,131.96,131.86,131.88,2100.0,106.9941,106.9941,106.913,106.9292,2100.0
2007-09-05 11:55:00,131.85,132.04,131.85,131.91,7100.0,106.9049,107.0589,106.9049,106.9535,7100.0
2007-09-05 12:00:00,131.91,131.91,131.38,131.38,19900.0,106.9535,106.9535,106.5238,106.5238,19900.0
2007-09-05 12:05:00,131.4,131.67,131.26,131.43,9100.0,106.54,106.7589,106.4265,106.5643,9100.0
2007-09-05 12:10:00,131.43,131.55,131.31,131.51,9500.0,106.5643,106.6616,106.4671,106.6292,9500.0
2007-09-05 12:15:00,131.64,131.7,131.52,131.7,2100.0,106.7346,106.7833,106.6373,106.7833,2100.0
2007-09-05 12:20:00,131.77,131.77,131.63,131.7,2500.0,106.84,106.84,106.7265,106.7833,2500.0
2007-09-05 12:25:00,131.7,131.94,131.7,131.87,2600.0,106.7833,106.9779,106.7833,106.9211,2600.0
2007-09-05 12:30:00,131.9,131.9,131.79,131.9,2700.0,106.9454,106.9454,106.8562,106.9454,2700.0
2007-09-05 12:35:00,131.9,131.9,131.81,131.83,2200.0,106.9454,106.9454,106.8725,106.8887,2200.0
2007-09-05 12:40:00,131.82,131.9,131.82,131.88,1600.0,106.8806,106.9454,106.8806,106.9292,1600.0
2007-09-05 12:45:00,131.87,131.97,131.79,131.97,1900.0,106.9211,107.0022,106.8562,107.0022,1900.0
2007-09-05 12:50:00,131.88,131.99,131.42,131.52,4200.0,106.9292,107.0184,106.5562,106.6373,4200.0
2007-09-05 12:55:00,131.44,131.58,131.43,131.58,1800.0,106.5725,106.686,106.5643,106.686,1800.0
2007-09-05 13:00:00,131.65,131.95,131.65,131.86,3400.0,106.7427,106.986,106.7427,106.913,3400.0
2007-09-05 13:05:00,131.92,131.92,131.79,131.79,1200.0,106.9616,106.9616,106.8562,106.8562,1200.0
2007-09-05 13:10:00,131.68,131.82,131.67,131.67,1000.0,106.7671,106.8806,106.7589,106.7589,1000.0
2007-09-05 13:15:00,131.77,132.0,131.77,131.91,2300.0,106.84,107.0265,106.84,106.9535,2300.0
2007-09-05 13:20:00,131.92,131.92,131.51,131.51,3300.0,106.9616,106.9616,106.6292,106.6292,3300.0
2007-09-05 13:25:00,131.43,131.81,131.42,131.76,3400.0,106.5643,106.8725,106.5562,106.8319,3400.0
2007-09-05 13:30:00,131.7,131.94,131.7,131.92,4200.0,106.7833,106.9779,106.7833,106.9616,4200.0
2007-09-05 13:35:00,131.9,131.99,131.81,131.95,2100.0,106.9454,107.0184,106.8725,106.986,2100.0
2007-09-05 13:40:00,131.95,132.0,131.84,131.88,5100.0,106.986,107.0265,106.8968,106.9292,5100.0
2007-09-05 13:45:00,131.96,132.15,131.96,132.15,800.0,106.9941,107.1481,106.9941,107.1481,800.0
2007-09-05 13:50:00,132.05,132.07,131.94,131.94,3500.0,107.0671,107.0833,106.9779,106.9779,3500.0
2007-09-05 13:55:00,131.94,131.95,131.69,131.69,3900.0,106.9779,106.986,106.7752,106.7752,3900.0
2007-09-05 14:00:00,131.73,131.89,131.28,131.28,7800.0,106.8076,106.9373,106.4427,106.4427,7800.0
2007-09-05 14:05:00,131.19,131.99,131.09,131.45,14100.0,106.3698,107.0184,106.2887,106.5806,14100.0
2007-09-05 14:10:00,131.54,131.7,131.51,131.62,4100.0,106.6535,106.7833,106.6292,106.7184,4100.0
2007-09-05 14:15:00,131.67,131.88,131.67,131.71,8400.0,106.7589,106.9292,106.7589,106.7914,8400.0
2007-09-05 14:20:00,131.64,131.7,131.6,131.6,8100.0,106.7346,106.7833,106.7022,106.7022,8100.0
2007-09-05 14:25:00,131.6,131.84,131.34,131.5,29700.0,106.7022,106.8968,106.4914,106.6211,29700.0
2007-09-05 14:30:00,131.5,131.75,131.49,131.75,5300.0,106.6211,106.8238,106.613,106.8238,5300.0
2007-09-05 14:35:00,131.76,132.28,131.73,132.22,4600.0,106.8319,107.2535,106.8076,107.2049,4600.0
2007-09-05 14:40:00,132.16,132.16,131.64,131.74,3100.0,107.1562,107.1562,106.7346,106.8157,3100.0
2007-09-05 14:45:00,131.77,131.85,131.55,131.55,15100.0,106.84,106.9049,106.6616,106.6616,15100.0
2007-09-05 14:50:00,131.54,132.08,131.5,132.0,25800.0,106.6535,107.0914,106.6211,107.0265,25800.0
2007-09-05 14:55:00,132.1,132.37,132.03,132.34,4800.0,107.1076,107.3265,107.0508,107.3022,4800.0
2007-09-05 15:00:00,132.33,132.35,131.85,131.99,6900.0,107.2941,107.3103,106.9049,107.0184,6900.0
2007-09-05 15:05:00,132.14,132.52,132.13,132.37,5900.0,107.14,107.4481,107.1319,107.3265,5900.0
2007-09-05 15:10:00,132.43,132.54,131.88,132.41,6300.0,107.3752,107.4643,106.9292,107.3589,6300.0
2007-09-05 15:15:00,132.44,132.48,132.25,132.48,5600.0,107.3833,107.4157,107.2292,107.4157,5600.0
2007-09-05 15:20:00,132.39,132.58,132.33,132.58,4600.0,107.3427,107.4968,107.2941,107.4968,4600.0
2007-09-05 15:25:00,132.46,132.46,132.25,132.36,5300.0,107.3995,107.3995,107.2292,107.3184,5300.0
2007-09-05 15:30:00,132.32,132.52,131.99,131.99,8700.0,107.286,107.4481,107.0184,107.0184,8700.0
2007-09-05 15:35:00,131.9,131.98,131.79,131.8,7400.0,106.9454,107.0103,106.8562,106.8643,7400.0
2007-09-05 15:40:00,131.86,132.25,131.86,132.19,22300.0,106.913,107.2292,106.913,107.1806,22300.0
2007-09-05 15:45:00,132.19,132.7,131.93,132.46,21100.0,107.1806,107.5941,106.9698,107.3995,21100.0
2007-09-05 15:50:00,132.45,132.54,132.25,132.37,16500.0,107.3914,107.4643,107.2292,107.3265,16500.0
2007-09-05 15:55:00,132.41,132.47,132.1,132.31,15100.0,107.3589,107.4076,107.1076,107.2779,15100.0
2007-09-06 09:30:00,133.16,133.16,132.53,132.7,10300.0,107.967,107.967,107.4562,107.5941,10300.0
2007-09-06 09:35:00,132.7,132.71,132.15,132.31,7500.0,107.5941,107.6022,107.1481,107.2779,7500.0
2007-09-06 09:40:00,132.23,132.39,132.23,132.37,7100.0,107.213,107.3427,107.213,107.3265,7100.0
2007-09-06 09:45:00,132.35,132.41,132.15,132.15,6600.0,107.3103,107.3589,107.1481,107.1481,6600.0
2007-09-06 09:50:00,132.13,132.3,131.81,131.88,6900.0,107.1319,107.2698,106.8725,106.9292,6900.0
2007-09-06 09:55:00,131.95,132.66,131.87,132.56,8600.0,106.986,107.5616,106.9211,107.4806,8600.0
2007-09-06 10:00:00,132.57,132.71,132.5,132.7,10500.0,107.4887,107.6022,107.4319,107.5941,10500.0
2007-09-06 10:05:00,132.71,132.98,132.56,132.64,5300.0,107.6022,107.8211,107.4806,107.5454,5300.0
2007-09-06 10:10:00,132.6,132.73,132.45,132.45,12300.0,107.513,107.6184,107.3914,107.3914,12300.0
2007-09-06 10:15:00,132.4,132.4,132.05,132.13,2700.0,107.3508,107.3508,107.0671,107.1319,2700.0
2007-09-06 10:20:00,132.18,132.56,132.16,132.56,9500.0,107.1725,107.4806,107.1562,107.4806,9500.0
2007-09-06 10:25:00,132.38,132.62,132.36,132.45,3900.0,107.3346,107.5292,107.3184,107.3914,3900.0
2007-09-06 10:30:00,132.57,132.71,132.4,132.58,11700.0,107.4887,107.6022,107.3508,107.4968,11700.0
2007-09-06 10:35:00,132.62,132.62,132.47,132.6,5500.0,107.5292,107.5292,107.4076,107.513,5500.0
2007-09-06 10:40:00,132.73,132.75,132.48,132.58,6000.0,107.6184,107.6346,107.4157,107.4968,6000.0
2007-09-06 10:45:00,132.6,132.77,132.59,132.69,7500.0,107.513,107.6508,107.5049,107.586,7500.0
2007-09-06 10:50:00,132.67,132.76,132.67,132.76,4700.0,107.5698,107.6427,107.5698,107.6427,4700.0
2007-09-06 10:55:00,132.76,132.76,132.56,132.58,3500.0,107.6427,107.6427,107.4806,107.4968,3500.0
2007-09-06 11:00:00,132.55,132.55,132.28,132.34,3000.0,107.4725,107.4725,107.2535,107.3022,3000.0
2007-09-06 11:05:00,132.44,132.45,132.3,132.3,700.0,107.3833,107.3914,107.2698,107.2698,700.0
2007-09-06 11:10:00,132.31,132.31,132.22,132.22,400.0,107.2779,107.2779,107.2049,107.2049,400.0
2007-09-06 11:15:00,132.23,132.47,132.23,132.47,1000.0,107.213,107.4076,107.213,107.4076,1000.0
2007-09-06 11:20:00,132.5,132.5,132.47,132.5,4000.0,107.4319,107.4319,107.4076,107.4319,4000.0
2007-09-06 11:25:00,132.5,132.55,132.44,132.5,2300.0,107.4319,107.4725,107.3833,107.4319,2300.0
2007-09-06 11:30:00,132.49,132.58,132.26,132.47,7100.0,107.4238,107.4968,107.2373,107.4076,7100.0
2007-09-06 11:35:00,132.49,132.49,132.38,132.38,400.0,107.4238,107.4238,107.3346,107.3346,400.0
2007-09-06 11:40:00,132.38,132.5,132.38,132.5,3700.0,107.3346,107.4319,107.3346,107.4319,3700.0
2007-09-06 11:45:00,132.5,132.59,132.43,132.5,8700.0,107.4319,107.5049,107.3752,107.4319,8700.0
2007-09-06 11:50:00,132.45,132.5,132.39,132.47,4400.0,107.3914,107.4319,107.3427,107.4076,4400.0
2007-09-06 11:55:00,132.43,132.5,132.4,132.41,1600.0,107.3752,107.4319,107.3508,107.3589,1600.0
2007-09-06 12:00:00,132.4,132.41,132.22,132.23,1900.0,107.3508,107.3589,107.2049,107.213,1900.0
2007-09-06 12:05:00,132.23,132.49,132.23,132.31,3700.0,107.213,107.4238,107.213,107.2779,3700.0
2007-09-06 12:10:00,132.28,132.5,132.28,132.5,3100.0,107.2535,107.4319,107.2535,107.4319,3100.0
2007-09-06 12:15:00,132.5,132.58,132.4,132.5,16100.0,107.4319,107.4968,107.3508,107.4319,16100.0
2007-09-06 12:20:00,132.5,132.5,132.41,132.5,1300.0,107.4319,107.4319,107.3589,107.4319,1300.0
2007-09-06 12:25:00,132.43,132.52,132.4,132.4,2700.0,107.3752,107.4481,107.3508,107.3508,2700.0
2007-09-06 12:30:00,132.41,132.42,132.31,132.31,1400.0,107.3589,107.367,107.2779,107.2779,1400.0
2007-09-06 12:35:00,132.33,132.35,132.33,132.35,300.0,107.2941,107.3103,107.2941,107.3103,300.0
2007-09-06 12:40:00,132.32,132.34,131.98,132.0,5300.0,107.286,107.3022,107.0103,107.0265,5300.0
2007-09-06 12:45:00,131.98,132.0,131.53,131.7,2900.0,107.0103,107.0265,106.6454,106.7833,2900.0
2007-09-06 12:50:00,131.77,132.04,131.7,132.04,2100.0,106.84,107.0589,106.7833,107.0589,2100.0
2007-09-06 12:55:00,132.02,132.03,131.96,132.0,2600.0,107.0427,107.0508,106.9941,107.0265,2600.0
2007-09-06 13:00:00,131.94,131.96,131.9,131.94,3000.0,106.9779,106.9941,106.9454,106.9779,3000.0
2007-09-06 13:05:00,131.96,131.97,131.43,131.43,3400.0,106.9941,107.0022,106.5643,106.5643,3400.0
2007-09-06 13:10:00,131.55,131.56,131.26,131.32,2400.0,106.6616,106.6698,106.4265,106.4752,2400.0
2007-09-06 13:15:00,131.25,131.41,131.24,131.36,3300.0,106.4184,106.5481,106.4103,106.5076,3300.0
2007-09-06 13:20:00,131.36,131.38,131.24,131.33,3300.0,106.5076,106.5238,106.4103,106.4833,3300.0
2007-09-06 13:25:00,131.31,131.33,131.28,131.33,1500.0,106.4671,106.4833,106.4427,106.4833,1500.0
2007-09-06 13:30:00,131.29,131.29,131.01,131.05,2600.0,106.4508,106.4508,106.2238,106.2562,2600.0
2007-09-06 13:35:00,131.11,131.27,131.09,131.13,7100.0,106.3049,106.4346,106.2887,106.3211,7100.0
2007-09-06 13:40:00,131.14,131.6,131.14,131.6,5100.0,106.3292,106.7022,106.3292,106.7022,5100.0
2007-09-06 13:45:00,131.71,132.13,131.71,131.99,14400.0,106.7914,107.1319,106.7914,107.0184,14400.0
2007-09-06 13:50:00,131.99,132.38,131.99,132.18,2000.0,107.0184,107.3346,107.0184,107.1725,2000.0
2007-09-06 13:55:00,132.14,132.26,132.11,132.26,900.0,107.14,107.2373,107.1157,107.2373,900.0
2007-09-06 14:00:00,132.25,132.27,132.06,132.06,1800.0,107.2292,107.2454,107.0752,107.0752,1800.0
2007-09-06 14:05:00,132.06,132.19,132.06,132.17,1600.0,107.0752,107.1806,107.0752,107.1643,1600.0
2007-09-06 14:10:00,132.25,132.5,132.25,132.49,2800.0,107.2292,107.4319,107.2292,107.4238,2800.0
2007-09-06 14:15:00,132.45,132.47,132.34,132.41,2400.0,107.3914,107.4076,107.3022,107.3589,2400.0
2007-09-06 14:20:00,132.35,132.35,132.12,132.25,3000.0,107.3103,107.3103,107.1238,107.2292,3000.0
2007-09-06 14:25:00,132.38,132.38,132.25,132.25,1400.0,107.3346,107.3346,107.2292,107.2292,1400.0
2007-09-06 14:30:00,132.25,132.47,132.25,132.4,3700.0,107.2292,107.4076,107.2292,107.3508,3700.0
2007-09-06 14:35:00,132.46,132.6,132.46,132.6,5500.0,107.3995,107.513,107.3995,107.513,5500.0
2007-09-06 14:40:00,132.54,132.85,132.44,132.61,3000.0,107.4643,107.7157,107.3833,107.5211,3000.0
2007-09-06 14:45:00,132.65,132.65,132.5,132.54,1500.0,107.5535,107.5535,107.4319,107.4643,1500.0
2007-09-06 14:50:00,132.42,132.42,131.78,131.9,13400.0,107.367,107.367,106.8481,106.9454,13400.0
2007-09-06 14:55:00,131.88,132.06,131.88,132.02,2600.0,106.9292,107.0752,106.9292,107.0427,2600.0
2007-09-06 15:00:00,132.02,132.48,132.02,132.48,3400.0,107.0427,107.4157,107.0427,107.4157,3400.0
2007-09-06 15:05:00,132.35,132.67,132.35,132.48,11100.0,107.3103,107.5698,107.3103,107.4157,11100.0
2007-09-06 15:10:00,132.5,132.62,132.28,132.61,4100.0,107.4319,107.5292,107.2535,107.5211,4100.0
2007-09-06 15:15:00,132.6,132.6,132.27,132.4,1800.0,107.513,107.513,107.2454,107.3508,1800.0
2007-09-06 15:20:00,132.28,132.59,132.26,132.56,2700.0,107.2535,107.5049,107.2373,107.4806,2700.0
2007-09-06 15:25:00,132.56,132.56,132.37,132.46,2600.0,107.4806,107.4806,107.3265,107.3995,2600.0
2007-09-06 15:30:00,132.47,132.75,132.45,132.61,2300.0,107.4076,107.6346,107.3914,107.5211,2300.0
2007-09-06 15:35:00,132.68,132.92,132.59,132.59,9100.0,107.5779,107.7725,107.5049,107.5049,9100.0
2007-09-06 15:40:00,132.55,132.6,132.5,132.58,2900.0,107.4725,107.513,107.4319,107.4968,2900.0
2007-09-06 15:45:00,132.68,132.8,132.6,132.75,5100.0,107.5779,107.6752,107.513,107.6346,5100.0
2007-09-06 15:50:00,132.76,132.89,132.6,132.88,4100.0,107.6427,107.7481,107.513,107.74,4100.0
2007-09-06 15:55:00,132.81,133.2,132.81,133.2,14900.0,107.6833,107.9995,107.6833,107.9995,14900.0
2007-09-07 09:30:00,131.3,131.3,129.22,129.23,11400.0,106.4589,106.4589,104.7725,104.7806,11400.0
2007-09-07 09:35:00,129.23,130.28,128.97,130.09,19800.0,104.7806,105.6319,104.5698,105.4779,19800.0
2007-09-07 09:40:00,130.01,131.45,130.0,131.45,16400.0,105.413,106.5806,105.4049,106.5806,16400.0
2007-09-07 09:45:00,131.23,131.46,130.5,130.59,13600.0,106.4022,106.5887,105.8103,105.8833,13600.0
2007-09-07 09:50:00,130.58,131.27,130.58,131.05,6600.0,105.8752,106.4346,105.8752,106.2562,6600.0
2007-09-07 09:55:00,131.19,131.56,131.0,131.0,4200.0,106.3698,106.6698,106.2157,106.2157,4200.0
2007-09-07 10:00:00,130.77,131.25,130.52,130.67,7400.0,106.0292,106.4184,105.8265,105.9481,7400.0
2007-09-07 10:05:00,130.72,130.92,130.64,130.64,8900.0,105.9887,106.1508,105.9238,105.9238,8900.0
2007-09-07 10:10:00,130.66,130.78,130.17,130.31,10700.0,105.94,106.0373,105.5427,105.6562,10700.0
2007-09-07 10:15:00,130.4,130.7,130.36,130.39,12600.0,105.7292,105.9725,105.6968,105.7211,12600.0
2007-09-07 10:20:00,130.52,130.89,130.52,130.52,5400.0,105.8265,106.1265,105.8265,105.8265,5400.0
2007-09-07 10:25:00,130.5,130.64,130.3,130.64,7800.0,105.8103,105.9238,105.6481,105.9238,7800.0
2007-09-07 10:30:00,130.58,130.58,129.5,129.5,8200.0,105.8752,105.8752,104.9995,104.9995,8200.0
2007-09-07 10:35:00,129.55,129.67,129.09,129.11,14900.0,105.04,105.1373,104.6671,104.6833,14900.0
2007-09-07 10:40:00,129.02,129.4,128.7,129.0,40600.0,104.6103,104.9184,104.3508,104.5941,40600.0
2007-09-07 10:45:00,129.0,129.21,128.0,128.05,37900.0,104.5941,104.7644,103.7833,103.8238,37900.0
2007-09-07 10:50:00,128.05,128.71,127.44,128.67,39400.0,103.8238,104.359,103.3292,104.3265,39400.0
2007-09-07 10:55:00,128.74,128.97,128.56,128.97,8900.0,104.3833,104.5698,104.2373,104.5698,8900.0
2007-09-07 11:00:00,128.97,129.61,128.8,129.07,8800.0,104.5698,105.0887,104.4319,104.6508,8800.0
2007-09-07 11:05:00,129.13,129.23,129.02,129.02,4400.0,104.6995,104.7806,104.6103,104.6103,4400.0
2007-09-07 11:10:00,129.04,129.12,128.61,128.64,6700.0,104.6265,104.6914,104.2779,104.3022,6700.0
2007-09-07 11:15:00,128.62,128.9,128.29,128.79,15500.0,104.286,104.513,104.0184,104.4238,15500.0
2007-09-07 11:20:00,128.88,129.03,128.85,128.95,5500.0,104.4968,104.6184,104.4725,104.5535,5500.0
2007-09-07 11:25:00,129.01,129.3,128.69,128.92,9200.0,104.6022,104.8373,104.3427,104.5292,9200.0
2007-09-07 11:30:00,128.81,129.01,128.81,129.0,2800.0,104.44,104.6022,104.44,104.5941,2800.0
2007-09-07 11:35:00,129.13,129.47,129.02,129.47,4500.0,104.6995,104.9752,104.6103,104.9752,4500.0
2007-09-07 11:40:00,129.44,129.44,129.07,129.19,4600.0,104.9508,104.9508,104.6508,104.7481,4600.0
2007-09-07 11:45:00,129.2,129.56,129.19,129.56,9800.0,104.7563,105.0481,104.7481,105.0481,9800.0
2007-09-07 11:50:00,129.49,129.66,129.37,129.46,6800.0,104.9914,105.1292,104.8941,104.9671,6800.0
2007-09-07 11:55:00,129.45,129.96,129.45,129.92,5800.0,104.959,105.3725,104.959,105.34,5800.0
2007-09-07 12:00:00,129.87,130.11,129.29,129.4,10700.0,105.2995,105.4941,104.8292,104.9184,10700.0
2007-09-07 12:05:00,129.42,129.42,129.25,129.35,5100.0,104.9346,104.9346,104.7968,104.8779,5100.0
2007-09-07 12:10:00,129.26,129.31,129.1,129.22,9000.0,104.8049,104.8454,104.6752,104.7725,9000.0
2007-09-07 12:15:00,129.16,129.2,129.0,129.15,12600.0,104.7238,104.7563,104.5941,104.7157,12600.0
2007-09-07 12:20:00,129.15,129.36,129.06,129.29,16000.0,104.7157,104.886,104.6427,104.8292,16000.0
2007-09-07 12:25:00,129.33,129.47,129.3,129.47,2000.0,104.8617,104.9752,104.8373,104.9752,2000.0
2007-09-07 12:30:00,129.52,129.79,129.46,129.59,9100.0,105.0157,105.2346,104.9671,105.0725,9100.0
2007-09-07 12:35:00,129.59,129.93,129.51,129.55,5900.0,105.0725,105.3481,105.0076,105.04,5900.0
2007-09-07 12:40:00,129.56,129.69,129.05,129.14,11300.0,105.0481,105.1535,104.6346,104.7076,11300.0
2007-09-07 12:45:00,129.06,129.18,128.98,129.06,5500.0,104.6427,104.74,104.5779,104.6427,5500.0
2007-09-07 12:50:00,129.15,129.32,129.15,129.2,2600.0,104.7157,104.8535,104.7157,104.7563,2600.0
2007-09-07 12:55:00,129.3,129.4,129.1,129.17,11700.0,104.8373,104.9184,104.6752,104.7319,11700.0
2007-09-07 13:00:00,129.2,129.27,129.15,129.15,4000.0,104.7563,104.813,104.7157,104.7157,4000.0
2007-09-07 13:05:00,129.15,129.86,129.13,129.68,9400.0,104.7157,105.2914,104.6995,105.1454,9400.0
2007-09-07 13:10:00,129.84,129.84,129.36,129.56,7100.0,105.2752,105.2752,104.886,105.0481,7100.0
2007-09-07 13:15:00,129.5,129.57,129.39,129.5,3400.0,104.9995,105.0562,104.9103,104.9995,3400.0
2007-09-07 13:20:00,129.49,129.69,129.24,129.24,8800.0,104.9914,105.1535,104.7887,104.7887,8800.0
2007-09-07 13:25:00,129.34,129.7,129.34,129.7,1300.0,104.8698,105.1617,104.8698,105.1617,1300.0
2007-09-07 13:30:00,129.71,129.87,129.27,129.27,9700.0,105.1698,105.2995,104.813,104.813,9700.0
2007-09-07 13:35:00,129.19,129.43,128.97,129.3,10100.0,104.7481,104.9427,104.5698,104.8373,10100.0
2007-09-07 13:40:00,129.36,129.43,129.3,129.31,7600.0,104.886,104.9427,104.8373,104.8454,7600.0
2007-09-07 13:45:00,129.3,129.44,129.3,129.44,6300.0,104.8373,104.9508,104.8373,104.9508,6300.0
2007-09-07 13:50:00,129.45,129.59,129.44,129.52,2200.0,104.959,105.0725,104.9508,105.0157,2200.0
2007-09-07 13:55:00,129.43,129.59,129.3,129.4,1800.0,104.9427,105.0725,104.8373,104.9184,1800.0
2007-09-07 14:00:00,129.41,129.56,129.41,129.54,7200.0,104.9265,105.0481,104.9265,105.0319,7200.0
2007-09-07 14:05:00,129.58,129.58,129.42,129.42,1800.0,105.0644,105.0644,104.9346,104.9346,1800.0
2007-09-07 14:10:00,129.47,129.79,129.3,129.73,6100.0,104.9752,105.2346,104.8373,105.186,6100.0
2007-09-07 14:15:00,129.76,129.84,129.36,129.57,3600.0,105.2103,105.2752,104.886,105.0562,3600.0
2007-09-07 14:20:00,129.66,129.77,129.53,129.59,2300.0,105.1292,105.2184,105.0238,105.0725,2300.0
2007-09-07 14:25:00,129.66,129.68,129.57,129.57,1600.0,105.1292,105.1454,105.0562,105.0562,1600.0
2007-09-07 14:30:00,129.57,129.65,129.43,129.58,3900.0,105.0562,105.1211,104.9427,105.0644,3900.0
2007-09-07 14:35:00,129.52,129.59,129.5,129.59,2000.0,105.0157,105.0725,104.9995,105.0725,2000.0
2007-09-07 14:40:00,129.62,129.65,129.54,129.54,1400.0,105.0968,105.1211,105.0319,105.0319,1400.0
2007-09-07 14:45:00,129.52,129.52,129.0,129.15,5000.0,105.0157,105.0157,104.5941,104.7157,5000.0
2007-09-07 14:50:00,129.22,129.31,129.17,129.23,2600.0,104.7725,104.8454,104.7319,104.7806,2600.0
2007-09-07 14:55:00,129.22,129.22,129.0,129.02,5200.0,104.7725,104.7725,104.5941,104.6103,5200.0
2007-09-07 15:00:00,129.1,129.65,129.1,129.49,7200.0,104.6752,105.1211,104.6752,104.9914,7200.0
2007-09-07 15:05:00,129.48,129.71,129.38,129.38,6000.0,104.9833,105.1698,104.9022,104.9022,6000.0
2007-09-07 15:10:00,129.36,129.6,129.28,129.6,4500.0,104.886,105.0806,104.8211,105.0806,4500.0
2007-09-07 15:15:00,129.57,129.75,129.5,129.62,5700.0,105.0562,105.2022,104.9995,105.0968,5700.0
2007-09-07 15:20:00,129.64,129.66,129.3,129.34,17000.0,105.113,105.1292,104.8373,104.8698,17000.0
2007-09-07 15:25:00,129.26,129.43,129.09,129.13,7000.0,104.8049,104.9427,104.6671,104.6995,7000.0
2007-09-07 15:30:00,129.18,129.48,129.18,129.44,15700.0,104.74,104.9833,104.74,104.9508,15700.0
2007-09-07 15:35:00,129.41,129.75,129.23,129.34,20800.0,104.9265,105.2022,104.7806,104.8698,20800.0
2007-09-07 15:40:00,129.24,129.59,129.01,129.42,8600.0,104.7887,105.0725,104.6022,104.9346,8600.0
2007-09-07 15:45:00,129.43,129.47,129.03,129.33,16500.0,104.9427,104.9752,104.6184,104.8617,16500.0
2007-09-07 15:50:00,129.41,129.7,129.35,129.7,18100.0,104.9265,105.1617,104.8779,105.1617,18100.0
2007-09-07 15:55:00,129.72,130.68,129.72,130.55,81500.0,105.1779,105.9562,105.1779,105.8508,81500.0
2007-09-10 09:30:00,131.45,132.6,131.17,132.0,11400.0,106.5806,107.513,106.3535,107.0265,11400.0
2007-09-10 09:35:00,132.0,132.0,130.75,130.91,24700.0,107.0265,107.0265,106.013,106.1427,24700.0
2007-09-10 09:40:00,130.75,130.9,130.65,130.65,6500.0,106.013,106.1346,105.9319,105.9319,6500.0
2007-09-10 09:45:00,130.69,130.73,130.3,130.37,7100.0,105.9644,105.9968,105.6481,105.7049,7100.0
2007-09-10 09:50:00,130.42,130.42,130.11,130.17,13500.0,105.7454,105.7454,105.4941,105.5427,13500.0
2007-09-10 09:55:00,130.13,130.26,129.65,129.65,8000.0,105.5103,105.6157,105.1211,105.1211,8000.0
2007-09-10 10:00:00,129.55,129.65,128.57,128.7,9100.0,105.04,105.1211,104.2454,104.3508,9100.0
2007-09-10 10:05:00,128.61,129.33,128.4,128.4,16400.0,104.2779,104.8617,104.1076,104.1076,16400.0
2007-09-10 10:10:00,128.28,128.5,128.0,128.0,14700.0,104.0103,104.1887,103.7833,103.7833,14700.0
2007-09-10 10:15:00,127.91,128.08,127.72,127.81,6300.0,103.7103,103.8481,103.5563,103.6292,6300.0
2007-09-10 10:20:00,127.8,128.23,127.63,127.94,15600.0,103.6211,103.9698,103.4833,103.7346,15600.0
2007-09-10 10:25:00,127.96,128.1,127.01,127.11,31200.0,103.7508,103.8644,102.9806,103.0617,31200.0
2007-09-10 10:30:00,127.01,127.45,126.78,127.01,13200.0,102.9806,103.3373,102.7941,102.9806,13200.0
2007-09-10 10:35:00,126.99,127.0,125.16,126.07,82800.0,102.9644,102.9725,101.4806,102.2184,82800.0
2007-09-10 10:40:00,126.07,126.6,125.71,126.17,30900.0,102.2184,102.6482,101.9265,102.2995,30900.0
2007-09-10 10:45:00,126.14,127.18,126.1,127.02,58600.0,102.2752,103.1184,102.2427,102.9887,58600.0
2007-09-10 10:50:00,127.02,127.29,127.02,127.14,8400.0,102.9887,103.2076,102.9887,103.086,8400.0
2007-09-10 10:55:00,127.1,127.27,126.65,127.27,43200.0,103.0536,103.1914,102.6887,103.1914,43200.0
2007-09-10 11:00:00,127.18,127.19,126.85,127.0,24700.0,103.1184,103.1265,102.8509,102.9725,24700.0
2007-09-10 11:05:00,127.0,127.29,126.9,126.9,14500.0,102.9725,103.2076,102.8914,102.8914,14500.0
2007-09-10 11:10:00,126.95,127.06,126.82,126.82,10000.0,102.9319,103.0211,102.8265,102.8265,10000.0
2007-09-10 11:15:00,126.87,127.03,126.41,126.81,24000.0,102.8671,102.9968,102.4941,102.8184,24000.0
2007-09-10 11:20:00,126.81,127.14,126.81,127.14,14200.0,102.8184,103.086,102.8184,103.086,14200.0
2007-09-10 11:25:00,127.1,127.1,126.83,127.0,39600.0,103.0536,103.0536,102.8346,102.9725,39600.0
2007-09-10 11:30:00,127.0,127.07,126.8,126.91,24800.0,102.9725,103.0292,102.8103,102.8995,24800.0
2007-09-10 11:35:00,126.91,127.16,126.9,127.01,20900.0,102.8995,103.1022,102.8914,102.9806,20900.0
2007-09-10 11:40:00,127.02,127.16,126.87,127.0,15700.0,102.9887,103.1022,102.8671,102.9725,15700.0
2007-09-10 11:45:00,127.0,127.21,126.99,127.1,26900.0,102.9725,103.1427,102.9644,103.0536,26900.0
2007-09-10 11:50:00,127.04,127.1,127.02,127.05,1000.0,103.0049,103.0536,102.9887,103.013,1000.0
2007-09-10 11:55:00,127.01,127.14,127.0,127.14,10500.0,102.9806,103.086,102.9725,103.086,10500.0
2007-09-10 12:00:00,127.14,127.18,126.96,126.96,15500.0,103.086,103.1184,102.94,102.94,15500.0
2007-09-10 12:05:00,126.96,127.12,126.96,126.98,5400.0,102.94,103.0698,102.94,102.9563,5400.0
2007-09-10 12:10:00,126.97,127.05,126.96,127.05,7100.0,102.9482,103.013,102.94,103.013,7100.0
2007-09-10 12:15:00,126.96,127.15,126.96,127.05,2700.0,102.94,103.0941,102.94,103.013,2700.0
2007-09-10 12:20:00,127.12,127.45,127.07,127.35,5400.0,103.0698,103.3373,103.0292,103.2563,5400.0
2007-09-10 12:25:00,127.35,127.56,127.34,127.48,13400.0,103.2563,103.4265,103.2481,103.3617,13400.0
2007-09-10 12:30:00,127.49,127.66,127.1,127.18,14900.0,103.3698,103.5076,103.0536,103.1184,14900.0
2007-09-10 12:35:00,127.18,127.35,127.15,127.17,8300.0,103.1184,103.2563,103.0941,103.1103,8300.0
2007-09-10 12:40:00,127.25,127.25,127.12,127.2,3400.0,103.1752,103.1752,103.0698,103.1346,3400.0
2007-09-10 12:45:00,127.2,127.34,127.13,127.24,3800.0,103.1346,103.2481,103.0779,103.1671,3800.0
2007-09-10 12:50:00,127.34,127.47,127.17,127.47,3700.0,103.2481,103.3536,103.1103,103.3536,3700.0
2007-09-10 12:55:00,127.4,127.72,127.4,127.72,2200.0,103.2968,103.5563,103.2968,103.5563,2200.0
2007-09-10 13:00:00,127.72,127.72,127.5,127.56,6200.0,103.5563,103.5563,103.3779,103.4265,6200.0
2007-09-10 13:05:00,127.6,127.61,127.5,127.56,3500.0,103.459,103.4671,103.3779,103.4265,3500.0
2007-09-10 13:10:00,127.57,127.58,127.5,127.54,3400.0,103.4346,103.4427,103.3779,103.4103,3400.0
2007-09-10 13:15:00,127.55,127.98,127.51,127.98,8900.0,103.4184,103.7671,103.386,103.7671,8900.0
2007-09-10 13:20:00,127.92,128.0,127.91,127.91,20800.0,103.7184,103.7833,103.7103,103.7103,20800.0
2007-09-10 13:25:00,127.92,128.21,127.91,128.2,9100.0,103.7184,103.9536,103.7103,103.9454,9100.0
2007-09-10 13:30:00,128.17,128.32,128.09,128.28,7100.0,103.9211,104.0427,103.8563,104.0103,7100.0
2007-09-10 13:35:00,128.24,128.28,128.16,128.16,2100.0,103.9779,104.0103,103.913,103.913,2100.0
2007-09-10 13:40:00,128.26,128.26,128.1,128.16,4300.0,103.9941,103.9941,103.8644,103.913,4300.0
2007-09-10 13:45:00,128.17,128.2,128.1,128.14,3900.0,103.9211,103.9454,103.8644,103.8968,3900.0
2007-09-10 13:50:00,128.1,128.13,127.88,127.98,15900.0,103.8644,103.8887,103.686,103.7671,15900.0
2007-09-10 13:55:00,128.01,128.01,127.94,127.94,1400.0,103.7914,103.7914,103.7346,103.7346,1400.0
2007-09-10 14:00:00,127.93,127.93,127.78,127.9,4800.0,103.7265,103.7265,103.6049,103.7022,4800.0
2007-09-10 14:05:00,127.89,127.98,127.86,127.86,7400.0,103.6941,103.7671,103.6698,103.6698,7400.0
2007-09-10 14:10:00,127.9,127.91,127.86,127.89,8300.0,103.7022,103.7103,103.6698,103.6941,8300.0
2007-09-10 14:15:00,127.9,127.91,127.83,127.83,6100.0,103.7022,103.7103,103.6454,103.6454,6100.0
2007-09-10 14:20:00,127.83,127.98,127.82,127.95,8000.0,103.6454,103.7671,103.6373,103.7427,8000.0
2007-09-10 14:25:00,127.9,128.19,127.84,128.19,10400.0,103.7022,103.9373,103.6536,103.9373,10400.0
2007-09-10 14:30:00,128.16,128.3,128.01,128.3,7300.0,103.913,104.0265,103.7914,104.0265,7300.0
2007-09-10 14:35:00,128.31,128.34,128.05,128.15,4500.0,104.0346,104.059,103.8238,103.9049,4500.0
2007-09-10 14:40:00,128.11,128.11,127.92,127.98,5700.0,103.8725,103.8725,103.7184,103.7671,5700.0
2007-09-10 14:45:00,127.96,128.23,127.92,127.92,7300.0,103.7508,103.9698,103.7184,103.7184,7300.0
2007-09-10 14:50:00,127.96,128.01,127.77,127.9,5700.0,103.7508,103.7914,103.5968,103.7022,5700.0
2007-09-10 14:55:00,127.83,127.97,127.8,127.89,6800.0,103.6454,103.759,103.6211,103.6941,6800.0
2007-09-10 15:00:00,128.04,128.08,127.74,127.74,7800.0,103.8157,103.8481,103.5725,103.5725,7800.0
2007-09-10 15:05:00,127.77,128.18,127.75,128.11,14200.0,103.5968,103.9292,103.5806,103.8725,14200.0
2007-09-10 15:10:00,128.12,128.54,128.12,128.22,9900.0,103.8806,104.2211,103.8806,103.9617,9900.0
2007-09-10 15:15:00,128.25,128.37,128.03,128.06,4800.0,103.986,104.0833,103.8076,103.8319,4800.0
2007-09-10 15:20:00,128.05,128.58,128.05,128.33,14700.0,103.8238,104.2536,103.8238,104.0508,14700.0
2007-09-10 15:25:00,128.23,128.32,127.98,127.98,10600.0,103.9698,104.0427,103.7671,103.7671,10600.0
2007-09-10 15:30:00,128.01,128.15,127.95,128.0,11400.0,103.7914,103.9049,103.7427,103.7833,11400.0
2007-09-10 15:35:00,128.02,128.05,127.95,127.97,9400.0,103.7995,103.8238,103.7427,103.759,9400.0
2007-09-10 15:40:00,127.97,128.09,127.87,127.99,18600.0,103.759,103.8563,103.6779,103.7752,18600.0
2007-09-10 15:45:00,127.99,128.02,127.66,127.69,21700.0,103.7752,103.7995,103.5076,103.5319,21700.0
2007-09-10 15:50:00,127.71,127.99,127.57,127.78,44000.0,103.5481,103.7752,103.4346,103.6049,44000.0
2007-09-10 15:55:00,127.8,127.9,127.41,127.6,47000.0,103.6211,103.7022,103.3049,103.459,47000.0
2007-09-11 09:30:00,128.5,128.5,128.43,128.49,5600.0,104.1887,104.1887,104.1319,104.1806,5600.0
2007-09-11 09:35:00,128.38,128.76,128.38,128.45,2500.0,104.0914,104.3995,104.0914,104.1481,2500.0
2007-09-11 09:40:00,128.62,129.0,128.62,128.81,3600.0,104.286,104.5941,104.286,104.44,3600.0
2007-09-11 09:45:00,128.92,129.6,128.92,129.47,11900.0,104.5292,105.0806,104.5292,104.9752,11900.0
2007-09-11 09:50:00,129.6,130.1,129.47,129.89,11000.0,105.0806,105.486,104.9752,105.3157,11000.0
2007-09-11 09:55:00,129.89,130.11,129.89,130.03,3600.0,105.3157,105.4941,105.3157,105.4292,3600.0
2007-09-11 10:00:00,129.98,130.79,129.9,130.55,20400.0,105.3887,106.0454,105.3238,105.8508,20400.0
2007-09-11 10:05:00,130.55,130.71,130.26,130.41,15600.0,105.8508,105.9806,105.6157,105.7373,15600.0
2007-09-11 10:10:00,130.36,130.46,130.24,130.36,10900.0,105.6968,105.7779,105.5995,105.6968,10900.0
2007-09-11 10:15:00,130.3,130.92,130.22,130.9,12900.0,105.6481,106.1508,105.5833,106.1346,12900.0
2007-09-11 10:20:00,130.94,131.01,130.0,130.25,24000.0,106.1671,106.2238,105.4049,105.6076,24000.0
2007-09-11 10:25:00,130.26,130.72,129.99,130.0,23300.0,105.6157,105.9887,105.3968,105.4049,23300.0
2007-09-11 10:30:00,130.01,130.06,129.5,129.66,12900.0,105.413,105.4535,104.9995,105.1292,12900.0
2007-09-11 10:35:00,129.55,130.24,129.54,129.95,13200.0,105.04,105.5995,105.0319,105.3644,13200.0
2007-09-11 10:40:00,129.97,130.08,129.85,129.93,3800.0,105.3806,105.4698,105.2833,105.3481,3800.0
2007-09-11 10:45:00,129.93,130.04,129.64,129.7,9900.0,105.3481,105.4373,105.113,105.1617,9900.0
2007-09-11 10:50:00,129.71,129.74,129.45,129.51,5100.0,105.1698,105.1941,104.959,105.0076,5100.0
2007-09-11 10:55:00,129.59,129.76,129.59,129.63,2400.0,105.0725,105.2103,105.0725,105.1049,2400.0
2007-09-11 11:00:00,129.63,129.63,129.37,129.37,6100.0,105.1049,105.1049,104.8941,104.8941,6100.0
2007-09-11 11:05:00,129.36,129.4,129.25,129.25,4900.0,104.886,104.9184,104.7968,104.7968,4900.0
2007-09-11 11:10:00,129.37,129.54,129.29,129.47,3700.0,104.8941,105.0319,104.8292,104.9752,3700.0
2007-09-11 11:15:00,129.55,129.55,129.35,129.48,3000.0,105.04,105.04,104.8779,104.9833,3000.0
2007-09-11 11:20:00,129.43,129.55,129.35,129.45,3100.0,104.9427,105.04,104.8779,104.959,3100.0
2007-09-11 11:25:00,129.48,129.59,129.46,129.5,1900.0,104.9833,105.0725,104.9671,104.9995,1900.0
2007-09-11 11:30:00,129.5,129.5,129.25,129.26,4900.0,104.9995,104.9995,104.7968,104.8049,4900.0
2007-09-11 11:35:00,129.25,129.37,129.15,129.15,10600.0,104.7968,104.8941,104.7157,104.7157,10600.0
2007-09-11 11:40:00,129.13,129.43,129.1,129.34,2700.0,104.6995,104.9427,104.6752,104.8698,2700.0
2007-09-11 11:45:00,129.34,129.63,129.28,129.63,1500.0,104.8698,105.1049,104.8211,105.1049,1500.0
2007-09-11 11:50:00,129.68,129.9,129.64,129.64,6500.0,105.1454,105.3238,105.113,105.113,6500.0
2007-09-11 11:55:00,129.7,129.81,129.59,129.7,4500.0,105.1617,105.2508,105.0725,105.1617,4500.0
2007-09-11 12:00:00,129.67,129.67,129.58,129.6,2900.0,105.1373,105.1373,105.0644,105.0806,2900.0
2007-09-11 12:05:00,129.61,129.62,129.53,129.58,2500.0,105.0887,105.0968,105.0238,105.0644,2500.0
2007-09-11 12:10:00,129.63,129.72,129.53,129.53,2700.0,105.1049,105.1779,105.0238,105.0238,2700.0
2007-09-11 12:15:00,129.53,129.64,129.47,129.58,3700.0,105.0238,105.113,104.9752,105.0644,3700.0
2007-09-11 12:20:00,129.59,129.59,129.4,129.52,2700.0,105.0725,105.0725,104.9184,105.0157,2700.0
2007-09-11 12:25:00,129.52,129.72,129.52,129.72,1700.0,105.0157,105.1779,105.0157,105.1779,1700.0
2007-09-11 12:30:00,129.69,129.7,129.4,129.61,3900.0,105.1535,105.1617,104.9184,105.0887,3900.0
2007-09-11 12:35:00,129.55,129.87,129.52,129.87,4300.0,105.04,105.2995,105.0157,105.2995,4300.0
2007-09-11 12:40:00,129.89,129.89,129.72,129.72,2600.0,105.3157,105.3157,105.1779,105.1779,2600.0
2007-09-11 12:45:00,129.74,129.74,129.65,129.65,500.0,105.1941,105.1941,105.1211,105.1211,500.0
2007-09-11 12:50:00,129.53,129.74,129.36,129.53,8300.0,105.0238,105.1941,104.886,105.0238,8300.0
2007-09-11 12:55:00,129.54,129.61,129.35,129.61,5300.0,105.0319,105.0887,104.8779,105.0887,5300.0
2007-09-11 13:00:00,129.71,129.8,129.4,129.41,4000.0,105.1698,105.2427,104.9184,104.9265,4000.0
2007-09-11 13:05:00,129.41,129.55,129.4,129.42,2800.0,104.9265,105.04,104.9184,104.9346,2800.0
2007-09-11 13:10:00,129.42,129.48,129.38,129.38,2400.0,104.9346,104.9833,104.9022,104.9022,2400.0
2007-09-11 13:15:00,129.38,129.56,129.35,129.52,7100.0,104.9022,105.0481,104.8779,105.0157,7100.0
2007-09-11 13:20:00,129.42,129.61,129.39,129.52,2300.0,104.9346,105.0887,104.9103,105.0157,2300.0
2007-09-11 13:25:00,129.53,129.91,129.5,129.84,4400.0,105.0238,105.3319,104.9995,105.2752,4400.0
2007-09-11 13:30:00,129.84,129.94,129.6,129.9,7100.0,105.2752,105.3562,105.0806,105.3238,7100.0
2007-09-11 13:35:00,129.9,129.98,129.7,129.72,3300.0,105.3238,105.3887,105.1617,105.1779,3300.0
2007-09-11 13:40:00,129.61,129.64,129.5,129.64,3000.0,105.0887,105.113,104.9995,105.113,3000.0
2007-09-11 13:45:00,129.64,129.98,129.64,129.98,4100.0,105.113,105.3887,105.113,105.3887,4100.0
2007-09-11 13:50:00,129.96,130.0,129.92,129.92,2300.0,105.3725,105.4049,105.34,105.34,2300.0
2007-09-11 13:55:00,129.98,130.0,129.8,129.85,3400.0,105.3887,105.4049,105.2427,105.2833,3400.0
2007-09-11 14:00:00,129.85,130.29,129.85,130.28,5700.0,105.2833,105.64,105.2833,105.6319,5700.0
2007-09-11 14:05:00,130.23,130.28,130.13,130.24,2600.0,105.5914,105.6319,105.5103,105.5995,2600.0
2007-09-11 14:10:00,130.24,130.26,129.97,130.0,7800.0,105.5995,105.6157,105.3806,105.4049,7800.0
2007-09-11 14:15:00,130.03,130.16,130.0,130.08,3600.0,105.4292,105.5346,105.4049,105.4698,3600.0
2007-09-11 14:20:00,130.0,130.04,129.99,129.99,1400.0,105.4049,105.4373,105.3968,105.3968,1400.0
2007-09-11 14:25:00,130.03,130.15,130.02,130.13,7500.0,105.4292,105.5265,105.4211,105.5103,7500.0
2007-09-11 14:30:00,130.14,130.18,130.1,130.1,4100.0,105.5184,105.5508,105.486,105.486,4100.0
2007-09-11 14:35:00,130.05,130.16,129.98,130.16,25000.0,105.4454,105.5346,105.3887,105.5346,25000.0
2007-09-11 14:40:00,130.25,130.33,130.22,130.22,4200.0,105.6076,105.6725,105.5833,105.5833,4200.0
2007-09-11 14:45:00,130.27,130.3,130.13,130.13,9200.0,105.6238,105.6481,105.5103,105.5103,9200.0
2007-09-11 14:50:00,130.15,130.23,130.07,130.19,3300.0,105.5265,105.5914,105.4617,105.5589,3300.0
2007-09-11 14:55:00,130.08,130.3,130.07,130.22,22300.0,105.4698,105.6481,105.4617,105.5833,22300.0
2007-09-11 15:00:00,130.29,130.57,130.28,130.49,21900.0,105.64,105.8671,105.6319,105.8022,21900.0
2007-09-11 15:05:00,130.47,130.62,130.47,130.53,6800.0,105.786,105.9076,105.786,105.8346,6800.0
2007-09-11 15:10:00,130.56,130.84,130.54,130.84,9600.0,105.8589,106.086,105.8427,106.086,9600.0
2007-09-11 15:15:00,130.84,131.16,130.75,131.03,6700.0,106.086,106.3454,106.013,106.24,6700.0
2007-09-11 15:20:00,131.03,131.03,130.86,130.93,5300.0,106.24,106.24,106.1022,106.1589,5300.0
2007-09-11 15:25:00,130.86,131.07,130.84,131.07,5800.0,106.1022,106.2725,106.086,106.2725,5800.0
2007-09-11 15:30:00,131.04,131.35,130.99,131.28,18000.0,106.2481,106.4995,106.2076,106.4427,18000.0
2007-09-11 15:35:00,131.27,131.28,131.08,131.1,21500.0,106.4346,106.4427,106.2806,106.2968,21500.0
2007-09-11 15:40:00,131.1,131.1,130.73,130.73,15900.0,106.2968,106.2968,105.9968,105.9968,15900.0
2007-09-11 15:45:00,130.75,130.76,130.61,130.64,10100.0,106.013,106.0211,105.8995,105.9238,10100.0
2007-09-11 15:50:00,130.65,130.98,130.64,130.93,15800.0,105.9319,106.1995,105.9238,106.1589,15800.0
2007-09-11 15:55:00,130.97,131.22,130.93,131.22,35200.0,106.1914,106.3941,106.1589,106.3941,35200.0
2007-09-12 09:30:00,131.0,131.0,130.91,130.98,5500.0,106.2157,106.2157,106.1427,106.1995,5500.0
2007-09-12 09:35:00,130.99,131.25,130.65,130.65,14700.0,106.2076,106.4184,105.9319,105.9319,14700.0
2007-09-12 09:40:00,130.73,130.89,130.54,130.54,8300.0,105.9968,106.1265,105.8427,105.8427,8300.0
2007-09-12 09:45:00,130.54,131.0,130.54,131.0,18500.0,105.8427,106.2157,105.8427,106.2157,18500.0
2007-09-12 09:50:00,130.97,131.35,130.9,131.0,9700.0,106.1914,106.4995,106.1346,106.2157,9700.0
2007-09-12 09:55:00,131.01,131.07,130.62,130.85,10300.0,106.2238,106.2725,105.9076,106.0941,10300.0
2007-09-12 10:00:00,130.87,130.92,130.53,130.56,7500.0,106.1103,106.1508,105.8346,105.8589,7500.0
2007-09-12 10:05:00,130.56,130.65,130.51,130.51,9600.0,105.8589,105.9319,105.8184,105.8184,9600.0
2007-09-12 10:10:00,130.5,130.82,130.28,130.46,10400.0,105.8103,106.0698,105.6319,105.7779,10400.0
2007-09-12 10:15:00,130.38,130.6,130.38,130.58,2000.0,105.713,105.8914,105.713,105.8752,2000.0
2007-09-12 10:20:00,130.6,131.13,130.6,130.98,1800.0,105.8914,106.3211,105.8914,106.1995,1800.0
2007-09-12 10:25:00,131.06,131.27,131.03,131.1,4700.0,106.2644,106.4346,106.24,106.2968,4700.0
2007-09-12 10:30:00,131.09,131.3,131.05,131.1,7000.0,106.2887,106.4589,106.2562,106.2968,7000.0
2007-09-12 10:35:00,131.17,131.46,131.16,131.22,12000.0,106.3535,106.5887,106.3454,106.3941,12000.0
2007-09-12 10:40:00,131.21,131.38,131.21,131.25,6700.0,106.386,106.5238,106.386,106.4184,6700.0
2007-09-12 10:45:00,131.25,131.25,130.95,130.95,6900.0,106.4184,106.4184,106.1752,106.1752,6900.0
2007-09-12 10:50:00,130.95,131.0,130.94,130.94,3900.0,106.1752,106.2157,106.1671,106.1671,3900.0
2007-09-12 10:55:00,130.95,131.01,130.9,130.94,2200.0,106.1752,106.2238,106.1346,106.1671,2200.0
2007-09-12 11:00:00,131.0,131.07,130.9,130.9,4600.0,106.2157,106.2725,106.1346,106.1346,4600.0
2007-09-12 11:05:00,130.9,130.97,130.9,130.96,6200.0,106.1346,106.1914,106.1346,106.1833,6200.0
2007-09-12 11:10:00,130.96,131.0,130.9,130.95,33900.0,106.1833,106.2157,106.1346,106.1752,33900.0
2007-09-12 11:15:00,130.9,131.08,130.9,131.0,11100.0,106.1346,106.2806,106.1346,106.2157,11100.0
2007-09-12 11:20:00,130.98,131.08,130.95,130.99,3300.0,106.1995,106.2806,106.1752,106.2076,3300.0
2007-09-12 11:25:00,130.99,131.07,130.9,131.0,6400.0,106.2076,106.2725,106.1346,106.2157,6400.0
2007-09-12 11:30:00,131.03,131.26,130.9,130.99,18000.0,106.24,106.4265,106.1346,106.2076,18000.0
2007-09-12 11:35:00,130.96,131.07,130.9,130.9,2400.0,106.1833,106.2725,106.1346,106.1346,2400.0
2007-09-12 11:40:00,130.94,131.01,130.9,131.0,2400.0,106.1671,106.2238,106.1346,106.2157,2400.0
2007-09-12 11:45:00,131.02,131.12,130.98,131.06,8900.0,106.2319,106.313,106.1995,106.2644,8900.0
2007-09-12 11:50:00,131.0,131.09,130.96,131.05,5300.0,106.2157,106.2887,106.1833,106.2562,5300.0
2007-09-12 11:55:00,131.08,131.13,130.96,131.09,3000.0,106.2806,106.3211,106.1833,106.2887,3000.0
2007-09-12 12:00:00,131.09,131.25,130.98,131.17,41700.0,106.2887,106.4184,106.1995,106.3535,41700.0
2007-09-12 12:05:00,131.08,131.23,130.97,131.05,8900.0,106.2806,106.4022,106.1914,106.2562,8900.0
2007-09-12 12:10:00,131.05,131.25,131.0,131.25,15500.0,106.2562,106.4184,106.2157,106.4184,15500.0
2007-09-12 12:15:00,131.22,131.35,131.15,131.31,18900.0,106.3941,106.4995,106.3373,106.4671,18900.0
2007-09-12 12:20:00,131.31,131.34,130.78,131.08,11900.0,106.4671,106.4914,106.0373,106.2806,11900.0
2007-09-12 12:25:00,131.02,131.37,130.97,131.0,19000.0,106.2319,106.5157,106.1914,106.2157,19000.0
2007-09-12 12:30:00,130.99,131.4,130.86,131.39,8800.0,106.2076,106.54,106.1022,106.5319,8800.0
2007-09-12 12:35:00,131.37,131.43,131.2,131.28,3400.0,106.5157,106.5643,106.3779,106.4427,3400.0
2007-09-12 12:40:00,131.27,131.6,131.22,131.5,9200.0,106.4346,106.7022,106.3941,106.6211,9200.0
2007-09-12 12:45:00,131.52,132.38,131.52,132.36,15000.0,106.6373,107.3346,106.6373,107.3184,15000.0
2007-09-12 12:50:00,132.39,132.39,132.01,132.03,12000.0,107.3427,107.3427,107.0346,107.0508,12000.0
2007-09-12 12:55:00,132.08,132.12,131.93,132.01,3600.0,107.0914,107.1238,106.9698,107.0346,3600.0
2007-09-12 13:00:00,132.03,132.09,131.88,132.09,4800.0,107.0508,107.0995,106.9292,107.0995,4800.0
2007-09-12 13:05:00,132.02,132.09,131.64,131.64,5600.0,107.0427,107.0995,106.7346,106.7346,5600.0
2007-09-12 13:10:00,131.64,132.17,131.63,132.1,11600.0,106.7346,107.1643,106.7265,107.1076,11600.0
2007-09-12 13:15:00,132.15,132.33,131.97,132.21,5500.0,107.1481,107.2941,107.0022,107.1968,5500.0
2007-09-12 13:20:00,132.21,132.21,132.15,132.18,1600.0,107.1968,107.1968,107.1481,107.1725,1600.0
2007-09-12 13:25:00,132.15,132.17,132.09,132.09,2100.0,107.1481,107.1643,107.0995,107.0995,2100.0
2007-09-12 13:30:00,132.09,132.1,132.05,132.05,7100.0,107.0995,107.1076,107.0671,107.0671,7100.0
2007-09-12 13:35:00,132.05,132.4,132.05,132.4,7400.0,107.0671,107.3508,107.0671,107.3508,7400.0
2007-09-12 13:40:00,132.47,132.57,132.29,132.5,2800.0,107.4076,107.4887,107.2616,107.4319,2800.0
2007-09-12 13:45:00,132.46,132.79,132.34,132.62,13500.0,107.3995,107.667,107.3022,107.5292,13500.0
2007-09-12 13:50:00,132.64,132.69,132.29,132.4,31100.0,107.5454,107.586,107.2616,107.3508,31100.0
2007-09-12 13:55:00,132.44,132.59,131.99,132.21,33200.0,107.3833,107.5049,107.0184,107.1968,33200.0
2007-09-12 14:00:00,132.16,132.25,132.06,132.18,7600.0,107.1562,107.2292,107.0752,107.1725,7600.0
2007-09-12 14:05:00,132.17,132.58,131.95,132.55,11400.0,107.1643,107.4968,106.986,107.4725,11400.0
2007-09-12 14:10:00,132.7,132.95,132.5,132.8,15400.0,107.5941,107.7968,107.4319,107.6752,15400.0
2007-09-12 14:15:00,132.7,132.71,131.84,132.0,22500.0,107.5941,107.6022,106.8968,107.0265,22500.0
2007-09-12 14:20:00,131.97,132.03,131.77,132.01,18000.0,107.0022,107.0508,106.84,107.0346,18000.0
2007-09-12 14:25:00,131.92,132.01,131.69,131.78,15300.0,106.9616,107.0346,106.7752,106.8481,15300.0
2007-09-12 14:30:00,131.86,132.1,131.75,131.94,15700.0,106.913,107.1076,106.8238,106.9779,15700.0
2007-09-12 14:35:00,132.03,132.08,131.82,131.85,4200.0,107.0508,107.0914,106.8806,106.9049,4200.0
2007-09-12 14:40:00,131.88,131.95,131.71,131.88,23800.0,106.9292,106.986,106.7914,106.9292,23800.0
2007-09-12 14:45:00,131.98,132.12,131.66,132.12,32000.0,107.0103,107.1238,106.7508,107.1238,32000.0
2007-09-12 14:50:00,132.12,132.18,131.74,132.03,14300.0,107.1238,107.1725,106.8157,107.0508,14300.0
2007-09-12 14:55:00,132.05,132.16,132.02,132.16,1800.0,107.0671,107.1562,107.0427,107.1562,1800.0
2007-09-12 15:00:00,132.19,132.4,131.79,131.97,25400.0,107.1806,107.3508,106.8562,107.0022,25400.0
2007-09-12 15:05:00,131.9,131.95,131.68,131.92,27300.0,106.9454,106.986,106.7671,106.9616,27300.0
2007-09-12 15:10:00,131.85,132.13,131.85,131.85,28100.0,106.9049,107.1319,106.9049,106.9049,28100.0
2007-09-12 15:15:00,131.85,132.07,131.85,132.07,11100.0,106.9049,107.0833,106.9049,107.0833,11100.0
2007-09-12 15:20:00,132.03,132.14,131.71,131.79,13300.0,107.0508,107.14,106.7914,106.8562,13300.0
2007-09-12 15:25:00,131.9,132.0,131.66,131.73,16300.0,106.9454,107.0265,106.7508,106.8076,16300.0
2007-09-12 15:30:00,131.69,131.69,131.03,131.43,24500.0,106.7752,106.7752,106.24,106.5643,24500.0
2007-09-12 15:35:00,131.39,131.79,131.39,131.72,15700.0,106.5319,106.8562,106.5319,106.7995,15700.0
2007-09-12 15:40:00,131.79,132.04,131.45,131.48,22600.0,106.8562,107.0589,106.5806,106.6049,22600.0
2007-09-12 15:45:00,131.58,132.15,131.58,131.85,28200.0,106.686,107.1481,106.686,106.9049,28200.0
2007-09-12 15:50:00,131.86,132.42,131.86,132.11,28900.0,106.913,107.367,106.913,107.1157,28900.0
2007-09-12 15:55:00,132.09,132.25,131.91,131.91,26700.0,107.0995,107.2292,106.9535,106.9535,26700.0
2007-09-13 09:30:00,133.33,133.39,132.85,133.39,4400.0,108.1049,108.1535,107.7157,108.1535,4400.0
2007-09-13 09:35:00,133.18,133.57,133.04,133.48,7100.0,107.9833,108.2995,107.8697,108.2265,7100.0
2007-09-13 09:40:00,133.47,133.54,133.3,133.37,5500.0,108.2184,108.2752,108.0806,108.1373,5500.0
2007-09-13 09:45:00,133.35,133.35,132.83,133.09,14800.0,108.1211,108.1211,107.6995,107.9103,14800.0
2007-09-13 09:50:00,133.09,133.32,133.05,133.32,6100.0,107.9103,108.0968,107.8779,108.0968,6100.0
2007-09-13 09:55:00,133.45,133.46,133.22,133.27,5200.0,108.2022,108.2103,108.0157,108.0562,5200.0
2007-09-13 10:00:00,133.27,133.36,132.74,132.91,12000.0,108.0562,108.1292,107.6265,107.7643,12000.0
2007-09-13 10:05:00,132.87,133.08,132.67,132.67,17600.0,107.7319,107.9022,107.5698,107.5698,17600.0
2007-09-13 10:10:00,132.67,132.9,132.46,132.81,14300.0,107.5698,107.7562,107.3995,107.6833,14300.0
2007-09-13 10:15:00,132.82,132.87,132.69,132.87,5200.0,107.6914,107.7319,107.586,107.7319,5200.0
2007-09-13 10:20:00,132.83,132.9,132.22,132.27,23100.0,107.6995,107.7562,107.2049,107.2454,23100.0
2007-09-13 10:25:00,132.33,132.86,132.06,132.28,21500.0,107.2941,107.7238,107.0752,107.2535,21500.0
2007-09-13 10:30:00,132.3,132.63,132.14,132.52,8100.0,107.2698,107.5373,107.14,107.4481,8100.0
2007-09-13 10:35:00,132.5,132.62,131.95,132.26,17400.0,107.4319,107.5292,106.986,107.2373,17400.0
2007-09-13 10:40:00,132.26,132.32,132.0,132.24,7400.0,107.2373,107.286,107.0265,107.2211,7400.0
2007-09-13 10:45:00,132.16,132.18,131.53,131.99,19200.0,107.1562,107.1725,106.6454,107.0184,19200.0
2007-09-13 10:50:00,132.02,132.47,132.01,132.44,24300.0,107.0427,107.4076,107.0346,107.3833,24300.0
2007-09-13 10:55:00,132.51,132.51,132.26,132.26,2500.0,107.44,107.44,107.2373,107.2373,2500.0
2007-09-13 11:00:00,132.31,132.31,131.89,132.24,22100.0,107.2779,107.2779,106.9373,107.2211,22100.0
2007-09-13 11:05:00,132.13,132.21,131.5,131.79,25900.0,107.1319,107.1968,106.6211,106.8562,25900.0
2007-09-13 11:10:00,131.87,132.1,131.77,131.81,7500.0,106.9211,107.1076,106.84,106.8725,7500.0
2007-09-13 11:15:00,131.84,132.2,131.51,131.81,23700.0,106.8968,107.1887,106.6292,106.8725,23700.0
2007-09-13 11:20:00,131.85,132.18,131.85,132.06,2200.0,106.9049,107.1725,106.9049,107.0752,2200.0
2007-09-13 11:25:00,132.11,132.19,132.07,132.15,2200.0,107.1157,107.1806,107.0833,107.1481,2200.0
2007-09-13 11:30:00,132.08,132.15,132.0,132.0,3200.0,107.0914,107.1481,107.0265,107.0265,3200.0
2007-09-13 11:35:00,132.07,132.1,132.01,132.03,1800.0,107.0833,107.1076,107.0346,107.0508,1800.0
2007-09-13 11:40:00,132.06,132.08,132.02,132.04,400.0,107.0752,107.0914,107.0427,107.0589,400.0
2007-09-13 11:45:00,132.01,132.07,132.01,132.06,2100.0,107.0346,107.0833,107.0346,107.0752,2100.0
2007-09-13 11:50:00,132.07,132.43,131.87,132.15,31600.0,107.0833,107.3752,106.9211,107.1481,31600.0
2007-09-13 11:55:00,132.1,132.56,132.1,132.45,6400.0,107.1076,107.4806,107.1076,107.3914,6400.0
2007-09-13 12:00:00,132.45,132.49,131.82,131.83,40000.0,107.3914,107.4238,106.8806,106.8887,40000.0
2007-09-13 12:05:00,131.81,132.09,131.78,132.0,88900.0,106.8725,107.0995,106.8481,107.0265,88900.0
2007-09-13 12:10:00,132.01,132.08,131.77,131.97,58800.0,107.0346,107.0914,106.84,107.0022,58800.0
2007-09-13 12:15:00,132.0,132.1,131.9,132.0,25600.0,107.0265,107.1076,106.9454,107.0265,25600.0
2007-09-13 12:20:00,132.0,132.39,131.97,132.31,39500.0,107.0265,107.3427,107.0022,107.2779,39500.0
2007-09-13 12:25:00,132.54,133.1,132.46,133.1,7700.0,107.4643,107.9184,107.3995,107.9184,7700.0
2007-09-13 12:30:00,133.05,133.05,132.16,132.38,64700.0,107.8779,107.8779,107.1562,107.3346,64700.0
2007-09-13 12:35:00,132.43,132.43,132.0,132.08,13200.0,107.3752,107.3752,107.0265,107.0914,13200.0
2007-09-13 12:40:00,132.08,132.18,132.0,132.05,17100.0,107.0914,107.1725,107.0265,107.0671,17100.0
2007-09-13 12:45:00,132.06,132.06,131.5,131.66,16500.0,107.0752,107.0752,106.6211,106.7508,16500.0
2007-09-13 12:50:00,131.67,132.04,131.67,131.91,30100.0,106.7589,107.0589,106.7589,106.9535,30100.0
2007-09-13 12:55:00,131.94,132.24,131.85,132.23,7800.0,106.9779,107.2211,106.9049,107.213,7800.0
2007-09-13 13:00:00,132.21,132.3,131.96,132.18,22700.0,107.1968,107.2698,106.9941,107.1725,22700.0
2007-09-13 13:05:00,132.14,132.23,131.95,132.03,10800.0,107.14,107.213,106.986,107.0508,10800.0
2007-09-13 13:10:00,132.08,132.21,132.04,132.2,11400.0,107.0914,107.1968,107.0589,107.1887,11400.0
2007-09-13 13:15:00,132.25,132.72,132.25,132.57,3800.0,107.2292,107.6103,107.2292,107.4887,3800.0
2007-09-13 13:20:00,132.62,133.22,132.44,132.93,28700.0,107.5292,108.0157,107.3833,107.7806,28700.0
2007-09-13 13:25:00,133.07,133.51,132.7,133.36,28500.0,107.8941,108.2508,107.5941,108.1292,28500.0
2007-09-13 13:30:00,133.45,133.46,132.97,133.37,6800.0,108.2022,108.2103,107.813,108.1373,6800.0
2007-09-13 13:35:00,133.18,133.4,133.16,133.39,3000.0,107.9833,108.1616,107.967,108.1535,3000.0
2007-09-13 13:40:00,133.34,133.36,132.99,133.18,16600.0,108.113,108.1292,107.8292,107.9833,16600.0
2007-09-13 13:45:00,133.18,133.3,133.07,133.3,6800.0,107.9833,108.0806,107.8941,108.0806,6800.0
2007-09-13 13:50:00,133.24,133.34,133.17,133.28,2400.0,108.0319,108.113,107.9752,108.0643,2400.0
2007-09-13 13:55:00,133.29,133.3,133.1,133.11,3000.0,108.0725,108.0806,107.9184,107.9265,3000.0
2007-09-13 14:00:00,133.16,133.17,133.06,133.14,5400.0,107.967,107.9752,107.886,107.9508,5400.0
2007-09-13 14:05:00,133.13,133.13,133.03,133.04,2700.0,107.9427,107.9427,107.8616,107.8697,2700.0
2007-09-13 14:10:00,133.04,133.13,132.96,132.96,4000.0,107.8697,107.9427,107.8049,107.8049,4000.0
2007-09-13 14:15:00,132.79,132.79,132.5,132.52,2200.0,107.667,107.667,107.4319,107.4481,2200.0
2007-09-13 14:20:00,132.52,132.65,132.52,132.6,3100.0,107.4481,107.5535,107.4481,107.513,3100.0
2007-09-13 14:25:00,132.59,132.67,132.5,132.5,4100.0,107.5049,107.5698,107.4319,107.4319,4100.0
2007-09-13 14:30:00,132.5,133.16,132.5,133.03,37200.0,107.4319,107.967,107.4319,107.8616,37200.0
2007-09-13 14:35:00,133.06,133.15,133.0,133.15,5900.0,107.886,107.9589,107.8373,107.9589,5900.0
2007-09-13 14:40:00,133.07,133.18,133.07,133.16,1800.0,107.8941,107.9833,107.8941,107.967,1800.0
2007-09-13 14:45:00,133.26,133.26,133.11,133.11,5100.0,108.0481,108.0481,107.9265,107.9265,5100.0
2007-09-13 14:50:00,133.1,133.25,133.07,133.24,1800.0,107.9184,108.04,107.8941,108.0319,1800.0
2007-09-13 14:55:00,133.23,133.23,132.96,133.04,3300.0,108.0238,108.0238,107.8049,107.8697,3300.0
2007-09-13 15:00:00,133.04,133.37,133.04,133.2,66700.0,107.8697,108.1373,107.8697,107.9995,66700.0
2007-09-13 15:05:00,133.26,133.27,132.86,132.86,7900.0,108.0481,108.0562,107.7238,107.7238,7900.0
2007-09-13 15:10:00,132.87,133.06,132.81,132.84,5800.0,107.7319,107.886,107.6833,107.7076,5800.0
2007-09-13 15:15:00,132.84,132.84,132.34,132.45,4500.0,107.7076,107.7076,107.3022,107.3914,4500.0
2007-09-13 15:20:00,132.41,132.61,132.38,132.53,10600.0,107.3589,107.5211,107.3346,107.4562,10600.0
2007-09-13 15:25:00,132.47,132.52,132.32,132.41,3800.0,107.4076,107.4481,107.286,107.3589,3800.0
2007-09-13 15:30:00,132.41,132.6,132.39,132.57,5300.0,107.3589,107.513,107.3427,107.4887,5300.0
2007-09-13 15:35:00,132.57,132.72,132.49,132.72,6900.0,107.4887,107.6103,107.4238,107.6103,6900.0
2007-09-13 15:40:00,132.79,133.1,132.6,132.6,7300.0,107.667,107.9184,107.513,107.513,7300.0
2007-09-13 15:45:00,132.61,132.7,132.15,132.29,7800.0,107.5211,107.5941,107.1481,107.2616,7800.0
2007-09-13 15:50:00,132.31,132.67,132.31,132.55,9700.0,107.2779,107.5698,107.2779,107.4725,9700.0
2007-09-13 15:55:00,132.61,132.75,132.51,132.51,17900.0,107.5211,107.6346,107.44,107.44,17900.0
2007-09-14 09:30:00,131.65,131.9,130.89,130.89,11900.0,106.7427,106.9454,106.1265,106.1265,11900.0
2007-09-14 09:35:00,130.96,132.0,130.92,131.77,9000.0,106.1833,107.0265,106.1508,106.84,9000.0
2007-09-14 09:40:00,131.96,132.46,131.73,131.93,8100.0,106.9941,107.3995,106.8076,106.9698,8100.0
2007-09-14 09:45:00,131.8,132.01,131.34,131.34,10000.0,106.8643,107.0346,106.4914,106.4914,10000.0
2007-09-14 09:50:00,131.32,131.68,131.32,131.68,1500.0,106.4752,106.7671,106.4752,106.7671,1500.0
2007-09-14 09:55:00,131.59,132.14,131.59,131.83,5700.0,106.6941,107.14,106.6941,106.8887,5700.0
2007-09-14 10:00:00,131.77,132.25,131.77,132.0,6100.0,106.84,107.2292,106.84,107.0265,6100.0
2007-09-14 10:05:00,132.03,133.28,132.03,133.05,12400.0,107.0508,108.0643,107.0508,107.8779,12400.0
2007-09-14 10:10:00,133.21,133.5,133.13,133.22,19300.0,108.0076,108.2427,107.9427,108.0157,19300.0
2007-09-14 10:15:00,133.26,133.4,133.0,133.4,6000.0,108.0481,108.1616,107.8373,108.1616,6000.0
2007-09-14 10:20:00,133.44,133.52,133.06,133.18,8100.0,108.1941,108.2589,107.886,107.9833,8100.0
2007-09-14 10:25:00,133.11,133.41,132.48,132.72,54600.0,107.9265,108.1697,107.4157,107.6103,54600.0
2007-09-14 10:30:00,132.52,133.1,132.5,133.04,20100.0,107.4481,107.9184,107.4319,107.8697,20100.0
2007-09-14 10:35:00,133.04,133.2,132.95,133.11,10400.0,107.8697,107.9995,107.7968,107.9265,10400.0
2007-09-14 10:40:00,133.07,133.07,132.67,132.7,4200.0,107.8941,107.8941,107.5698,107.5941,4200.0
2007-09-14 10:45:00,132.64,133.05,132.5,133.05,8600.0,107.5454,107.8779,107.4319,107.8779,8600.0
2007-09-14 10:50:00,133.06,133.12,132.66,132.76,19700.0,107.886,107.9346,107.5616,107.6427,19700.0
2007-09-14 10:55:00,132.75,132.98,132.75,132.9,4000.0,107.6346,107.8211,107.6346,107.7562,4000.0
2007-09-14 11:00:00,132.99,133.3,132.98,133.3,9900.0,107.8292,108.0806,107.8211,108.0806,9900.0
2007-09-14 11:05:00,133.31,133.31,132.95,132.95,6400.0,108.0887,108.0887,107.7968,107.7968,6400.0
2007-09-14 11:10:00,132.94,133.04,132.62,133.04,5900.0,107.7887,107.8697,107.5292,107.8697,5900.0
2007-09-14 11:15:00,133.15,133.33,133.11,133.15,6400.0,107.9589,108.1049,107.9265,107.9589,6400.0
2007-09-14 11:20:00,133.2,133.2,132.76,133.0,4400.0,107.9995,107.9995,107.6427,107.8373,4400.0
2007-09-14 11:25:00,133.24,133.44,133.14,133.43,8000.0,108.0319,108.1941,107.9508,108.186,8000.0
2007-09-14 11:30:00,133.4,133.51,133.13,133.17,9900.0,108.1616,108.2508,107.9427,107.9752,9900.0
2007-09-14 11:35:00,133.17,133.35,133.17,133.18,12500.0,107.9752,108.1211,107.9752,107.9833,12500.0
2007-09-14 11:40:00,133.2,133.56,133.13,133.55,6200.0,107.9995,108.2914,107.9427,108.2833,6200.0
2007-09-14 11:45:00,133.55,133.89,133.55,133.82,7400.0,108.2833,108.5589,108.2833,108.5022,7400.0
2007-09-14 11:50:00,133.82,134.74,133.81,134.42,17300.0,108.5022,109.2481,108.4941,108.9887,17300.0
2007-09-14 11:55:00,134.34,134.35,133.98,134.08,4500.0,108.9238,108.9319,108.6319,108.713,4500.0
2007-09-14 12:00:00,134.08,134.42,134.08,134.23,14000.0,108.713,108.9887,108.713,108.8346,14000.0
2007-09-14 12:05:00,134.18,134.19,134.08,134.08,10500.0,108.7941,108.8022,108.713,108.713,10500.0
2007-09-14 12:10:00,134.08,134.16,134.08,134.09,800.0,108.713,108.7779,108.713,108.7211,800.0
2007-09-14 12:15:00,134.15,134.15,134.08,134.1,5100.0,108.7697,108.7697,108.713,108.7292,5100.0
2007-09-14 12:20:00,134.13,134.22,134.08,134.09,6800.0,108.7535,108.8265,108.713,108.7211,6800.0
2007-09-14 12:25:00,134.09,134.14,133.77,133.79,11200.0,108.7211,108.7616,108.4616,108.4779,11200.0
2007-09-14 12:30:00,133.77,133.9,133.76,133.81,21800.0,108.4616,108.567,108.4535,108.4941,21800.0
2007-09-14 12:35:00,133.86,133.89,133.82,133.85,7300.0,108.5346,108.5589,108.5022,108.5265,7300.0
2007-09-14 12:40:00,133.8,134.08,133.8,134.05,3200.0,108.486,108.713,108.486,108.6887,3200.0
2007-09-14 12:45:00,134.03,134.03,133.36,133.44,8100.0,108.6724,108.6724,108.1292,108.1941,8100.0
2007-09-14 12:50:00,133.6,134.03,133.6,134.03,5100.0,108.3238,108.6724,108.3238,108.6724,5100.0
2007-09-14 12:55:00,133.99,134.01,133.78,134.01,6900.0,108.64,108.6562,108.4697,108.6562,6900.0
2007-09-14 13:00:00,134.07,134.34,134.02,134.12,4300.0,108.7049,108.9238,108.6643,108.7454,4300.0
2007-09-14 13:05:00,134.11,134.35,134.01,134.3,9800.0,108.7373,108.9319,108.6562,108.8914,9800.0
2007-09-14 13:10:00,134.29,134.36,134.2,134.34,5700.0,108.8833,108.94,108.8103,108.9238,5700.0
2007-09-14 13:15:00,134.41,134.59,134.35,134.35,6700.0,108.9806,109.1265,108.9319,108.9319,6700.0
2007-09-14 13:20:00,134.38,134.45,134.12,134.12,13700.0,108.9562,109.013,108.7454,108.7454,13700.0
2007-09-14 13:25:00,134.12,134.28,133.87,134.17,16100.0,108.7454,108.8751,108.5427,108.786,16100.0
2007-09-14 13:30:00,134.16,134.22,133.87,134.01,8800.0,108.7779,108.8265,108.5427,108.6562,8800.0
2007-09-14 13:35:00,134.01,134.07,133.91,134.03,5200.0,108.6562,108.7049,108.5752,108.6724,5200.0
2007-09-14 13:40:00,134.02,134.22,134.02,134.19,1500.0,108.6643,108.8265,108.6643,108.8022,1500.0
2007-09-14 13:45:00,134.23,134.66,134.12,134.63,6900.0,108.8346,109.1833,108.7454,109.1589,6900.0
2007-09-14 13:50:00,134.67,135.0,134.56,134.62,5700.0,109.1914,109.4589,109.1022,109.1508,5700.0
2007-09-14 13:55:00,134.61,134.69,133.23,134.64,18400.0,109.1427,109.2076,108.0238,109.167,18400.0
2007-09-14 14:00:00,134.67,134.74,133.23,134.65,31600.0,109.1914,109.2481,108.0238,109.1751,31600.0
2007-09-14 14:05:00,134.64,134.64,134.18,134.22,6300.0,109.167,109.167,108.7941,108.8265,6300.0
2007-09-14 14:10:00,134.23,134.61,134.22,134.5,6300.0,108.8346,109.1427,108.8265,109.0535,6300.0
2007-09-14 14:15:00,134.48,134.82,134.45,134.78,7600.0,109.0373,109.313,109.013,109.2806,7600.0
2007-09-14 14:20:00,134.76,134.76,134.58,134.6,2700.0,109.2643,109.2643,109.1184,109.1346,2700.0
2007-09-14 14:25:00,134.56,134.65,134.54,134.64,4700.0,109.1022,109.1751,109.086,109.167,4700.0
2007-09-14 14:30:00,134.65,134.69,134.47,134.67,8700.0,109.1751,109.2076,109.0292,109.1914,8700.0
2007-09-14 14:35:00,134.61,134.65,134.41,134.52,6300.0,109.1427,109.1751,108.9806,109.0697,6300.0
2007-09-14 14:40:00,134.57,134.77,134.43,134.56,25500.0,109.1103,109.2724,108.9968,109.1022,25500.0
2007-09-14 14:45:00,134.53,134.54,134.39,134.44,4900.0,109.0779,109.086,108.9643,109.0049,4900.0
2007-09-14 14:50:00,134.44,134.53,134.42,134.42,4900.0,109.0049,109.0779,108.9887,108.9887,4900.0
2007-09-14 14:55:00,134.42,134.8,134.28,134.36,13800.0,108.9887,109.2968,108.8751,108.94,13800.0
2007-09-14 15:00:00,134.3,134.75,134.3,134.71,5100.0,108.8914,109.2562,108.8914,109.2238,5100.0
2007-09-14 15:05:00,134.76,135.17,134.41,134.82,20100.0,109.2643,109.5968,108.9806,109.313,20100.0
2007-09-14 15:10:00,134.82,134.82,134.43,134.54,8200.0,109.313,109.313,108.9968,109.086,8200.0
2007-09-14 15:15:00,134.54,134.84,134.5,134.71,7200.0,109.086,109.3292,109.0535,109.2238,7200.0
2007-09-14 15:20:00,134.71,135.4,134.68,135.06,12900.0,109.2238,109.7833,109.1995,109.5076,12900.0
2007-09-14 15:25:00,135.06,135.19,134.99,134.99,12100.0,109.5076,109.613,109.4508,109.4508,12100.0
2007-09-14 15:30:00,134.9,135.23,134.45,135.21,16400.0,109.3778,109.6454,109.013,109.6292,16400.0
2007-09-14 15:35:00,135.13,135.13,134.71,135.05,8200.0,109.5643,109.5643,109.2238,109.4995,8200.0
2007-09-14 15:40:00,135.1,135.42,135.08,135.16,5500.0,109.54,109.7995,109.5238,109.5887,5500.0
2007-09-14 15:45:00,135.08,135.87,135.08,135.56,11700.0,109.5238,110.1643,109.5238,109.913,11700.0
2007-09-14 15:50:00,135.56,135.57,135.2,135.2,7600.0,109.913,109.9211,109.6211,109.6211,7600.0
2007-09-14 15:55:00,135.32,135.53,135.0,135.08,22300.0,109.7184,109.8887,109.4589,109.5238,22300.0
2007-09-17 09:30:00,134.5,134.63,134.0,134.42,9000.0,109.0535,109.1589,108.6481,108.9887,9000.0
2007-09-17 09:35:00,134.4,134.65,134.31,134.48,9800.0,108.9724,109.1751,108.8995,109.0373,9800.0
2007-09-17 09:40:00,134.52,134.77,134.35,134.67,30100.0,109.0697,109.2724,108.9319,109.1914,30100.0
2007-09-17 09:45:00,134.68,134.88,134.55,134.82,12200.0,109.1995,109.3616,109.0941,109.313,12200.0
2007-09-17 09:50:00,134.84,134.87,133.89,134.14,37200.0,109.3292,109.3535,108.5589,108.7616,37200.0
2007-09-17 09:55:00,134.04,134.2,133.84,133.94,52600.0,108.6806,108.8103,108.5184,108.5995,52600.0
2007-09-17 10:00:00,133.94,134.04,133.9,133.93,20600.0,108.5995,108.6806,108.567,108.5914,20600.0
2007-09-17 10:05:00,133.94,134.07,133.9,133.98,34100.0,108.5995,108.7049,108.567,108.6319,34100.0
2007-09-17 10:10:00,133.98,134.27,133.41,133.54,9500.0,108.6319,108.867,108.1697,108.2752,9500.0
2007-09-17 10:15:00,133.55,133.81,133.5,133.5,9900.0,108.2833,108.4941,108.2427,108.2427,9900.0
2007-09-17 10:20:00,133.51,133.55,132.41,132.41,17100.0,108.2508,108.2833,107.3589,107.3589,17100.0
2007-09-17 10:25:00,132.41,132.42,131.8,132.17,43600.0,107.3589,107.367,106.8643,107.1643,43600.0
2007-09-17 10:30:00,132.02,132.55,131.63,131.63,45200.0,107.0427,107.4725,106.7265,106.7265,45200.0
2007-09-17 10:35:00,131.66,131.9,131.64,131.65,9800.0,106.7508,106.9454,106.7346,106.7427,9800.0
2007-09-17 10:40:00,131.67,131.88,131.62,131.79,10700.0,106.7589,106.9292,106.7184,106.8562,10700.0
2007-09-17 10:45:00,131.81,132.2,131.68,131.72,14700.0,106.8725,107.1887,106.7671,106.7995,14700.0
2007-09-17 10:50:00,131.68,131.8,131.66,131.72,15400.0,106.7671,106.8643,106.7508,106.7995,15400.0
2007-09-17 10:55:00,131.72,131.96,131.72,131.93,15100.0,106.7995,106.9941,106.7995,106.9698,15100.0
2007-09-17 11:00:00,131.9,131.97,131.78,131.87,22200.0,106.9454,107.0022,106.8481,106.9211,22200.0
2007-09-17 11:05:00,131.84,131.9,131.25,131.25,5300.0,106.8968,106.9454,106.4184,106.4184,5300.0
2007-09-17 11:10:00,131.27,131.5,131.02,131.27,16500.0,106.4346,106.6211,106.2319,106.4346,16500.0
2007-09-17 11:15:00,131.27,131.37,131.12,131.19,8200.0,106.4346,106.5157,106.313,106.3698,8200.0
2007-09-17 11:20:00,131.26,131.38,131.09,131.09,6300.0,106.4265,106.5238,106.2887,106.2887,6300.0
2007-09-17 11:25:00,131.1,131.19,131.0,131.11,12900.0,106.2968,106.3698,106.2157,106.3049,12900.0
2007-09-17 11:30:00,131.0,131.0,130.5,130.64,9500.0,106.2157,106.2157,105.8103,105.9238,9500.0
2007-09-17 11:35:00,130.64,130.85,130.64,130.83,8300.0,105.9238,106.0941,105.9238,106.0779,8300.0
2007-09-17 11:40:00,130.85,131.26,130.85,131.07,8000.0,106.0941,106.4265,106.0941,106.2725,8000.0
2007-09-17 11:45:00,131.08,131.51,131.08,131.42,44300.0,106.2806,106.6292,106.2806,106.5562,44300.0
2007-09-17 11:50:00,131.42,131.45,131.04,131.2,9900.0,106.5562,106.5806,106.2481,106.3779,9900.0
2007-09-17 11:55:00,131.23,131.23,131.01,131.1,18000.0,106.4022,106.4022,106.2238,106.2968,18000.0
2007-09-17 12:00:00,131.15,131.5,131.12,131.17,14100.0,106.3373,106.6211,106.313,106.3535,14100.0
2007-09-17 12:05:00,131.09,131.28,131.01,131.28,19100.0,106.2887,106.4427,106.2238,106.4427,19100.0
2007-09-17 12:10:00,131.2,131.5,131.12,131.33,5400.0,106.3779,106.6211,106.313,106.4833,5400.0
2007-09-17 12:15:00,131.38,131.5,131.19,131.19,8400.0,106.5238,106.6211,106.3698,106.3698,8400.0
2007-09-17 12:20:00,131.23,131.23,131.01,131.07,8800.0,106.4022,106.4022,106.2238,106.2725,8800.0
2007-09-17 12:25:00,131.02,131.4,131.02,131.38,6900.0,106.2319,106.54,106.2319,106.5238,6900.0
2007-09-17 12:30:00,131.38,131.5,131.3,131.38,16000.0,106.5238,106.6211,106.4589,106.5238,16000.0
2007-09-17 12:35:00,131.39,131.5,131.37,131.47,9000.0,106.5319,106.6211,106.5157,106.5968,9000.0
2007-09-17 12:40:00,131.47,131.47,131.28,131.28,2500.0,106.5968,106.5968,106.4427,106.4427,2500.0
2007-09-17 12:45:00,131.29,131.44,131.22,131.38,7100.0,106.4508,106.5725,106.3941,106.5238,7100.0
2007-09-17 12:50:00,131.4,131.65,131.2,131.5,21600.0,106.54,106.7427,106.3779,106.6211,21600.0
2007-09-17 12:55:00,131.54,131.82,131.5,131.79,4100.0,106.6535,106.8806,106.6211,106.8562,4100.0
2007-09-17 13:00:00,131.8,131.97,131.62,131.88,5200.0,106.8643,107.0022,106.7184,106.9292,5200.0
2007-09-17 13:05:00,131.81,131.94,131.64,131.68,11500.0,106.8725,106.9779,106.7346,106.7671,11500.0
2007-09-17 13:10:00,131.66,131.83,131.66,131.83,4200.0,106.7508,106.8887,106.7508,106.8887,4200.0
2007-09-17 13:15:00,131.86,131.97,131.69,131.69,2700.0,106.913,107.0022,106.7752,106.7752,2700.0
2007-09-17 13:20:00,131.71,131.71,131.5,131.5,7400.0,106.7914,106.7914,106.6211,106.6211,7400.0
2007-09-17 13:25:00,131.5,131.52,131.34,131.42,5000.0,106.6211,106.6373,106.4914,106.5562,5000.0
2007-09-17 13:30:00,131.46,131.54,131.31,131.51,15100.0,106.5887,106.6535,106.4671,106.6292,15100.0
2007-09-17 13:35:00,131.5,131.5,131.26,131.26,4200.0,106.6211,106.6211,106.4265,106.4265,4200.0
2007-09-17 13:40:00,131.29,131.46,131.25,131.39,2700.0,106.4508,106.5887,106.4184,106.5319,2700.0
2007-09-17 13:45:00,131.43,131.54,131.37,131.54,8200.0,106.5643,106.6535,106.5157,106.6535,8200.0
2007-09-17 13:50:00,131.5,131.54,131.5,131.5,8000.0,106.6211,106.6535,106.6211,106.6211,8000.0
2007-09-17 13:55:00,131.5,131.51,130.98,131.17,33800.0,106.6211,106.6292,106.1995,106.3535,33800.0
2007-09-17 14:00:00,131.14,131.44,131.14,131.24,12700.0,106.3292,106.5725,106.3292,106.4103,12700.0
2007-09-17 14:05:00,131.2,131.22,131.15,131.15,5600.0,106.3779,106.3941,106.3373,106.3373,5600.0
2007-09-17 14:10:00,131.15,131.24,131.15,131.18,4000.0,106.3373,106.4103,106.3373,106.3616,4000.0
2007-09-17 14:15:00,131.17,131.24,131.1,131.2,7300.0,106.3535,106.4103,106.2968,106.3779,7300.0
2007-09-17 14:20:00,131.22,131.39,131.18,131.3,15600.0,106.3941,106.5319,106.3616,106.4589,15600.0
2007-09-17 14:25:00,131.3,131.51,131.28,131.5,18200.0,106.4589,106.6292,106.4427,106.6211,18200.0
2007-09-17 14:30:00,131.54,131.7,131.51,131.64,4600.0,106.6535,106.7833,106.6292,106.7346,4600.0
2007-09-17 14:35:00,131.62,131.63,131.41,131.41,5500.0,106.7184,106.7265,106.5481,106.5481,5500.0
2007-09-17 14:40:00,131.4,131.55,131.4,131.46,29900.0,106.54,106.6616,106.54,106.5887,29900.0
2007-09-17 14:45:00,131.48,131.68,131.25,131.34,7800.0,106.6049,106.7671,106.4184,106.4914,7800.0
2007-09-17 14:50:00,131.34,131.34,131.15,131.25,2600.0,106.4914,106.4914,106.3373,106.4184,2600.0
2007-09-17 14:55:00,131.25,131.73,131.25,131.69,17600.0,106.4184,106.8076,106.4184,106.7752,17600.0
2007-09-17 15:00:00,131.69,131.76,131.69,131.69,10000.0,106.7752,106.8319,106.7752,106.7752,10000.0
2007-09-17 15:05:00,131.7,131.75,131.52,131.64,5300.0,106.7833,106.8238,106.6373,106.7346,5300.0
2007-09-17 15:10:00,131.63,131.94,131.63,131.94,4900.0,106.7265,106.9779,106.7265,106.9779,4900.0
2007-09-17 15:15:00,131.99,132.08,131.79,131.94,6100.0,107.0184,107.0914,106.8562,106.9779,6100.0
2007-09-17 15:20:00,131.93,132.33,131.93,132.32,15400.0,106.9698,107.2941,106.9698,107.286,15400.0
2007-09-17 15:25:00,132.26,132.35,132.14,132.19,12700.0,107.2373,107.3103,107.14,107.1806,12700.0
2007-09-17 15:30:00,132.18,132.18,131.91,132.11,21600.0,107.1725,107.1725,106.9535,107.1157,21600.0
2007-09-17 15:35:00,132.08,132.13,131.48,131.48,25200.0,107.0914,107.1319,106.6049,106.6049,25200.0
2007-09-17 15:40:00,131.5,131.58,131.5,131.57,17900.0,106.6211,106.686,106.6211,106.6779,17900.0
2007-09-17 15:45:00,131.56,131.88,131.56,131.85,25300.0,106.6698,106.9292,106.6698,106.9049,25300.0
2007-09-17 15:50:00,131.8,132.05,131.6,131.98,37500.0,106.8643,107.0671,106.7022,107.0103,37500.0
2007-09-17 15:55:00,131.94,131.94,131.7,131.86,50000.0,106.9779,106.9779,106.7833,106.913,50000.0
2007-09-18 09:30:00,132.75,133.08,132.41,133.08,5300.0,107.6346,107.9022,107.3589,107.9022,5300.0
2007-09-18 09:35:00,132.99,133.54,132.99,133.45,8000.0,107.8292,108.2752,107.8292,108.2022,8000.0
2007-09-18 09:40:00,133.32,133.32,132.75,132.75,11300.0,108.0968,108.0968,107.6346,107.6346,11300.0
2007-09-18 09:45:00,132.75,132.89,132.25,132.51,18000.0,107.6346,107.7481,107.2292,107.44,18000.0
2007-09-18 09:50:00,132.44,132.44,131.8,131.91,16800.0,107.3833,107.3833,106.8643,106.9535,16800.0
2007-09-18 09:55:00,131.97,132.24,131.97,132.11,5100.0,107.0022,107.2211,107.0022,107.1157,5100.0
2007-09-18 10:00:00,132.16,132.35,132.08,132.34,5700.0,107.1562,107.3103,107.0914,107.3022,5700.0
2007-09-18 10:05:00,132.28,132.31,132.06,132.18,3900.0,107.2535,107.2779,107.0752,107.1725,3900.0
2007-09-18 10:10:00,132.2,132.57,132.2,132.51,24000.0,107.1887,107.4887,107.1887,107.44,24000.0
2007-09-18 10:15:00,132.55,132.63,132.13,132.13,9200.0,107.4725,107.5373,107.1319,107.1319,9200.0
2007-09-18 10:20:00,132.11,132.16,132.0,132.05,19400.0,107.1157,107.1562,107.0265,107.0671,19400.0
2007-09-18 10:25:00,132.0,132.11,131.75,132.0,7200.0,107.0265,107.1157,106.8238,107.0265,7200.0
2007-09-18 10:30:00,131.96,132.15,131.83,132.03,17000.0,106.9941,107.1481,106.8887,107.0508,17000.0
2007-09-18 10:35:00,132.09,132.09,131.75,131.84,5900.0,107.0995,107.0995,106.8238,106.8968,5900.0
2007-09-18 10:40:00,131.87,132.12,131.81,131.85,12500.0,106.9211,107.1238,106.8725,106.9049,12500.0
2007-09-18 10:45:00,131.81,131.93,131.8,131.9,5300.0,106.8725,106.9698,106.8643,106.9454,5300.0
2007-09-18 10:50:00,131.87,131.87,131.56,131.56,9200.0,106.9211,106.9211,106.6698,106.6698,9200.0
2007-09-18 10:55:00,131.63,131.7,131.51,131.51,10800.0,106.7265,106.7833,106.6292,106.6292,10800.0
2007-09-18 11:00:00,131.51,131.7,131.25,131.5,20400.0,106.6292,106.7833,106.4184,106.6211,20400.0
2007-09-18 11:05:00,131.55,131.6,131.43,131.52,10700.0,106.6616,106.7022,106.5643,106.6373,10700.0
2007-09-18 11:10:00,131.55,131.62,131.24,131.44,23700.0,106.6616,106.7184,106.4103,106.5725,23700.0
2007-09-18 11:15:00,131.48,131.48,131.02,131.16,30000.0,106.6049,106.6049,106.2319,106.3454,30000.0
2007-09-18 11:20:00,131.15,131.16,130.45,130.49,21500.0,106.3373,106.3454,105.7698,105.8022,21500.0
2007-09-18 11:25:00,130.45,130.51,130.15,130.35,18100.0,105.7698,105.8184,105.5265,105.6887,18100.0
2007-09-18 11:30:00,130.3,130.7,130.3,130.58,4400.0,105.6481,105.9725,105.6481,105.8752,4400.0
2007-09-18 11:35:00,130.59,130.77,130.15,130.15,11800.0,105.8833,106.0292,105.5265,105.5265,11800.0
2007-09-18 11:40:00,130.19,130.47,129.96,130.23,39200.0,105.5589,105.786,105.3725,105.5914,39200.0
2007-09-18 11:45:00,130.25,130.76,130.1,130.74,9400.0,105.6076,106.0211,105.486,106.0049,9400.0
2007-09-18 11:50:00,130.77,130.78,130.2,130.23,20200.0,106.0292,106.0373,105.5671,105.5914,20200.0
2007-09-18 11:55:00,130.21,130.3,129.86,130.0,33500.0,105.5752,105.6481,105.2914,105.4049,33500.0
2007-09-18 12:00:00,130.01,130.25,129.71,129.92,29400.0,105.413,105.6076,105.1698,105.34,29400.0
2007-09-18 12:05:00,129.92,129.96,129.54,129.77,10500.0,105.34,105.3725,105.0319,105.2184,10500.0
2007-09-18 12:10:00,129.78,130.22,129.78,129.97,13400.0,105.2265,105.5833,105.2265,105.3806,13400.0
2007-09-18 12:15:00,130.0,130.05,129.73,129.88,11500.0,105.4049,105.4454,105.186,105.3076,11500.0
2007-09-18 12:20:00,129.91,130.2,129.69,129.9,12100.0,105.3319,105.5671,105.1535,105.3238,12100.0
2007-09-18 12:25:00,129.94,130.2,129.87,130.2,20000.0,105.3562,105.5671,105.2995,105.5671,20000.0
2007-09-18 12:30:00,130.21,130.44,130.12,130.44,9700.0,105.5752,105.7617,105.5022,105.7617,9700.0
2007-09-18 12:35:00,130.41,130.49,130.16,130.16,7800.0,105.7373,105.8022,105.5346,105.5346,7800.0
2007-09-18 12:40:00,130.23,130.7,130.23,130.46,16800.0,105.5914,105.9725,105.5914,105.7779,16800.0
2007-09-18 12:45:00,130.46,130.73,130.33,130.64,17900.0,105.7779,105.9968,105.6725,105.9238,17900.0
2007-09-18 12:50:00,130.57,130.67,130.47,130.67,5200.0,105.8671,105.9481,105.786,105.9481,5200.0
2007-09-18 12:55:00,130.72,131.19,130.72,130.82,17300.0,105.9887,106.3698,105.9887,106.0698,17300.0
2007-09-18 13:00:00,130.77,130.92,130.75,130.88,2500.0,106.0292,106.1508,106.013,106.1184,2500.0
2007-09-18 13:05:00,130.79,130.85,130.54,130.57,2400.0,106.0454,106.0941,105.8427,105.8671,2400.0
2007-09-18 13:10:00,130.56,130.62,130.52,130.52,5700.0,105.8589,105.9076,105.8265,105.8265,5700.0
2007-09-18 13:15:00,130.62,130.62,130.0,130.16,11800.0,105.9076,105.9076,105.4049,105.5346,11800.0
2007-09-18 13:20:00,130.12,130.18,130.03,130.17,12400.0,105.5022,105.5508,105.4292,105.5427,12400.0
2007-09-18 13:25:00,130.19,130.24,130.0,130.03,8200.0,105.5589,105.5995,105.4049,105.4292,8200.0
2007-09-18 13:30:00,130.06,130.25,130.06,130.25,7800.0,105.4535,105.6076,105.4535,105.6076,7800.0
2007-09-18 13:35:00,130.31,130.7,130.25,130.27,13300.0,105.6562,105.9725,105.6076,105.6238,13300.0
2007-09-18 13:40:00,130.31,130.52,130.28,130.42,6100.0,105.6562,105.8265,105.6319,105.7454,6100.0
2007-09-18 13:45:00,130.37,130.61,130.34,130.57,8100.0,105.7049,105.8995,105.6806,105.8671,8100.0
2007-09-18 13:50:00,130.57,130.68,130.53,130.65,2900.0,105.8671,105.9562,105.8346,105.9319,2900.0
2007-09-18 13:55:00,130.67,130.69,130.49,130.5,4700.0,105.9481,105.9644,105.8022,105.8103,4700.0
2007-09-18 14:00:00,130.56,130.66,130.42,130.65,24800.0,105.8589,105.94,105.7454,105.9319,24800.0
2007-09-18 14:05:00,130.65,130.65,130.01,130.21,18300.0,105.9319,105.9319,105.413,105.5752,18300.0
2007-09-18 14:10:00,130.17,130.56,130.0,130.26,29900.0,105.5427,105.8589,105.4049,105.6157,29900.0
2007-09-18 14:15:00,130.06,132.34,130.01,131.49,38800.0,105.4535,107.3022,105.413,106.613,38800.0
2007-09-18 14:20:00,131.52,131.98,131.23,131.35,33600.0,106.6373,107.0103,106.4022,106.4995,33600.0
2007-09-18 14:25:00,131.49,132.05,131.19,131.78,41900.0,106.613,107.0671,106.3698,106.8481,41900.0
2007-09-18 14:30:00,131.76,132.46,131.6,131.98,54300.0,106.8319,107.3995,106.7022,107.0103,54300.0
2007-09-18 14:35:00,131.97,132.8,131.51,132.8,53100.0,107.0022,107.6752,106.6292,107.6752,53100.0
2007-09-18 14:40:00,132.84,133.48,132.25,132.38,48300.0,107.7076,108.2265,107.2292,107.3346,48300.0
2007-09-18 14:45:00,132.33,132.77,132.3,132.62,55100.0,107.2941,107.6508,107.2698,107.5292,55100.0
2007-09-18 14:50:00,132.51,132.78,131.84,132.17,37900.0,107.44,107.6589,106.8968,107.1643,37900.0
2007-09-18 14:55:00,132.1,132.49,132.02,132.24,14500.0,107.1076,107.4238,107.0427,107.2211,14500.0
2007-09-18 15:00:00,132.26,132.66,132.02,132.19,28300.0,107.2373,107.5616,107.0427,107.1806,28300.0
2007-09-18 15:05:00,132.2,132.5,132.1,132.5,20600.0,107.1887,107.4319,107.1076,107.4319,20600.0
2007-09-18 15:10:00,132.5,133.75,132.5,133.12,38600.0,107.4319,108.4454,107.4319,107.9346,38600.0
2007-09-18 15:15:00,133.09,133.5,132.85,133.13,25600.0,107.9103,108.2427,107.7157,107.9427,25600.0
2007-09-18 15:20:00,133.06,133.76,132.91,133.45,19500.0,107.886,108.4535,107.7643,108.2022,19500.0
2007-09-18 15:25:00,133.43,134.84,133.43,134.44,28500.0,108.186,109.3292,108.186,109.0049,28500.0
2007-09-18 15:30:00,134.43,134.75,134.41,134.51,17300.0,108.9968,109.2562,108.9806,109.0616,17300.0
2007-09-18 15:35:00,134.59,134.67,133.8,134.01,22000.0,109.1265,109.1914,108.486,108.6562,22000.0
2007-09-18 15:40:00,133.96,134.09,133.5,133.75,46900.0,108.6157,108.7211,108.2427,108.4454,46900.0
2007-09-18 15:45:00,133.77,134.15,133.63,133.78,26600.0,108.4616,108.7697,108.3481,108.4697,26600.0
2007-09-18 15:50:00,133.82,134.22,133.73,133.9,26800.0,108.5022,108.8265,108.4292,108.567,26800.0
2007-09-18 15:55:00,133.91,134.31,133.75,134.25,47700.0,108.5752,108.8995,108.4454,108.8508,47700.0
2007-09-19 09:30:00,135.48,135.9,135.01,135.9,13200.0,109.8481,110.1887,109.467,110.1887,13200.0
2007-09-19 09:35:00,135.9,137.65,135.9,136.29,27700.0,110.1887,111.6076,110.1887,110.5049,27700.0
2007-09-19 09:40:00,136.48,136.96,136.29,136.3,20400.0,110.6589,111.0481,110.5049,110.513,20400.0
2007-09-19 09:45:00,136.42,137.0,136.32,136.95,7200.0,110.6103,111.0805,110.5292,111.04,7200.0
2007-09-19 09:50:00,136.99,137.0,136.44,136.75,12000.0,111.0724,111.0805,110.6265,110.8778,12000.0
2007-09-19 09:55:00,136.64,136.85,136.06,136.82,4900.0,110.7887,110.9589,110.3184,110.9346,4900.0
2007-09-19 10:00:00,136.74,136.74,135.5,135.69,5800.0,110.8697,110.8697,109.8643,110.0184,5800.0
2007-09-19 10:05:00,135.63,135.88,135.55,135.55,11700.0,109.9697,110.1724,109.9049,109.9049,11700.0
2007-09-19 10:10:00,135.65,135.8,135.33,135.46,21400.0,109.986,110.1076,109.7265,109.8319,21400.0
2007-09-19 10:15:00,135.4,135.44,135.03,135.42,17800.0,109.7833,109.8157,109.4833,109.7995,17800.0
2007-09-19 10:20:00,135.43,135.99,135.34,135.8,52300.0,109.8076,110.2616,109.7346,110.1076,52300.0
2007-09-19 10:25:00,135.8,136.0,135.41,135.5,14800.0,110.1076,110.2697,109.7914,109.8643,14800.0
2007-09-19 10:30:00,135.39,135.71,135.14,135.42,19500.0,109.7751,110.0346,109.5724,109.7995,19500.0
2007-09-19 10:35:00,135.69,136.21,135.59,135.96,24200.0,110.0184,110.44,109.9373,110.2373,24200.0
2007-09-19 10:40:00,135.96,136.07,135.85,135.99,13800.0,110.2373,110.3265,110.1481,110.2616,13800.0
2007-09-19 10:45:00,136.04,136.16,135.97,136.02,10500.0,110.3022,110.3995,110.2454,110.286,10500.0
2007-09-19 10:50:00,136.01,136.13,135.98,136.06,5200.0,110.2778,110.3751,110.2535,110.3184,5200.0
2007-09-19 10:55:00,136.2,136.49,136.17,136.42,8700.0,110.4319,110.667,110.4076,110.6103,8700.0
2007-09-19 11:00:00,136.43,136.5,136.16,136.16,7700.0,110.6184,110.6751,110.3995,110.3995,7700.0
2007-09-19 11:05:00,136.15,136.15,136.0,136.03,8400.0,110.3914,110.3914,110.2697,110.2941,8400.0
2007-09-19 11:10:00,136.0,136.33,135.99,136.2,5900.0,110.2697,110.5373,110.2616,110.4319,5900.0
2007-09-19 11:15:00,136.28,136.39,136.2,136.24,5600.0,110.4968,110.586,110.4319,110.4643,5600.0
2007-09-19 11:20:00,136.27,136.27,136.08,136.08,3000.0,110.4887,110.4887,110.3346,110.3346,3000.0
2007-09-19 11:25:00,136.05,136.07,135.88,135.97,2800.0,110.3103,110.3265,110.1724,110.2454,2800.0
2007-09-19 11:30:00,135.97,136.01,135.62,135.99,9900.0,110.2454,110.2778,109.9616,110.2616,9900.0
2007-09-19 11:35:00,136.03,136.09,135.84,136.0,5600.0,110.2941,110.3427,110.14,110.2697,5600.0
2007-09-19 11:40:00,135.97,135.97,135.9,135.97,900.0,110.2454,110.2454,110.1887,110.2454,900.0
2007-09-19 11:45:00,135.97,136.14,135.97,136.08,4700.0,110.2454,110.3833,110.2454,110.3346,4700.0
2007-09-19 11:50:00,136.07,136.22,136.05,136.05,7300.0,110.3265,110.4481,110.3103,110.3103,7300.0
2007-09-19 11:55:00,136.05,136.12,135.98,136.01,4000.0,110.3103,110.367,110.2535,110.2778,4000.0
2007-09-19 12:00:00,136.09,136.1,135.98,136.09,6100.0,110.3427,110.3508,110.2535,110.3427,6100.0
2007-09-19 12:05:00,136.08,136.45,136.05,136.45,7300.0,110.3346,110.6346,110.3103,110.6346,7300.0
2007-09-19 12:10:00,136.51,136.51,136.24,136.24,7400.0,110.6832,110.6832,110.4643,110.4643,7400.0
2007-09-19 12:15:00,136.31,136.42,136.28,136.34,2500.0,110.5211,110.6103,110.4968,110.5454,2500.0
2007-09-19 12:20:00,136.37,136.37,136.02,136.04,4600.0,110.5697,110.5697,110.286,110.3022,4600.0
2007-09-19 12:25:00,136.05,136.17,135.97,135.98,12500.0,110.3103,110.4076,110.2454,110.2535,12500.0
2007-09-19 12:30:00,135.99,135.99,135.61,135.64,8900.0,110.2616,110.2616,109.9535,109.9778,8900.0
2007-09-19 12:35:00,135.59,135.75,135.5,135.51,14700.0,109.9373,110.067,109.8643,109.8724,14700.0
2007-09-19 12:40:00,135.51,135.52,135.1,135.25,20200.0,109.8724,109.8806,109.54,109.6616,20200.0
2007-09-19 12:45:00,135.16,135.16,135.0,135.02,44600.0,109.5887,109.5887,109.4589,109.4751,44600.0
2007-09-19 12:50:00,135.15,135.59,135.15,135.43,29700.0,109.5806,109.9373,109.5806,109.8076,29700.0
2007-09-19 12:55:00,135.43,135.56,135.13,135.38,2200.0,109.8076,109.913,109.5643,109.767,2200.0
2007-09-19 13:00:00,135.4,135.4,135.0,135.13,4000.0,109.7833,109.7833,109.4589,109.5643,4000.0
2007-09-19 13:05:00,135.09,135.09,134.62,134.8,14800.0,109.5319,109.5319,109.1508,109.2968,14800.0
2007-09-19 13:10:00,134.73,134.77,134.33,134.34,17000.0,109.24,109.2724,108.9157,108.9238,17000.0
2007-09-19 13:15:00,134.27,134.39,134.12,134.23,9700.0,108.867,108.9643,108.7454,108.8346,9700.0
2007-09-19 13:20:00,134.17,134.2,133.91,134.14,20700.0,108.786,108.8103,108.5752,108.7616,20700.0
2007-09-19 13:25:00,134.14,134.14,133.89,133.98,8200.0,108.7616,108.7616,108.5589,108.6319,8200.0
2007-09-19 13:30:00,133.98,134.09,133.94,134.07,9300.0,108.6319,108.7211,108.5995,108.7049,9300.0
2007-09-19 13:35:00,134.23,134.59,134.23,134.35,10700.0,108.8346,109.1265,108.8346,108.9319,10700.0
2007-09-19 13:40:00,134.39,134.46,134.35,134.42,7000.0,108.9643,109.0211,108.9319,108.9887,7000.0
2007-09-19 13:45:00,134.45,134.64,134.21,134.37,10600.0,109.013,109.167,108.8184,108.9481,10600.0
2007-09-19 13:50:00,134.38,134.38,134.24,134.29,4000.0,108.9562,108.9562,108.8427,108.8833,4000.0
2007-09-19 13:55:00,134.28,134.58,134.2,134.36,8900.0,108.8751,109.1184,108.8103,108.94,8900.0
2007-09-19 14:00:00,134.36,134.49,134.02,134.02,7600.0,108.94,109.0454,108.6643,108.6643,7600.0
2007-09-19 14:05:00,134.04,134.3,134.02,134.04,13400.0,108.6806,108.8914,108.6643,108.6806,13400.0
2007-09-19 14:10:00,134.06,134.13,134.01,134.13,5900.0,108.6968,108.7535,108.6562,108.7535,5900.0
2007-09-19 14:15:00,134.12,134.13,133.89,134.03,33500.0,108.7454,108.7535,108.5589,108.6724,33500.0
2007-09-19 14:20:00,133.98,134.08,133.94,134.07,7500.0,108.6319,108.713,108.5995,108.7049,7500.0
2007-09-19 14:25:00,134.13,134.63,134.08,134.59,12400.0,108.7535,109.1589,108.713,109.1265,12400.0
2007-09-19 14:30:00,134.61,134.75,134.5,134.5,9700.0,109.1427,109.2562,109.0535,109.0535,9700.0
2007-09-19 14:35:00,134.54,134.55,134.42,134.43,8200.0,109.086,109.0941,108.9887,108.9968,8200.0
2007-09-19 14:40:00,134.43,134.62,134.42,134.62,3800.0,108.9968,109.1508,108.9887,109.1508,3800.0
2007-09-19 14:45:00,134.66,134.72,134.63,134.65,9400.0,109.1833,109.2319,109.1589,109.1751,9400.0
2007-09-19 14:50:00,134.67,135.05,134.67,135.05,7100.0,109.1914,109.4995,109.1914,109.4995,7100.0
2007-09-19 14:55:00,135.06,135.08,134.8,134.8,9700.0,109.5076,109.5238,109.2968,109.2968,9700.0
2007-09-19 15:00:00,134.77,135.12,134.65,134.96,16900.0,109.2724,109.5562,109.1751,109.4265,16900.0
2007-09-19 15:05:00,135.0,135.09,134.78,135.02,24500.0,109.4589,109.5319,109.2806,109.4751,24500.0
2007-09-19 15:10:00,135.04,135.34,134.97,135.34,9800.0,109.4914,109.7346,109.4346,109.7346,9800.0
2007-09-19 15:15:00,135.32,136.04,135.3,135.88,12500.0,109.7184,110.3022,109.7022,110.1724,12500.0
2007-09-19 15:20:00,135.92,136.02,135.66,135.7,9100.0,110.2049,110.286,109.9941,110.0265,9100.0
2007-09-19 15:25:00,135.69,135.76,135.46,135.59,8500.0,110.0184,110.0751,109.8319,109.9373,8500.0
2007-09-19 15:30:00,135.51,135.58,135.26,135.28,7600.0,109.8724,109.9292,109.6697,109.686,7600.0
2007-09-19 15:35:00,135.28,135.29,135.04,135.18,15900.0,109.686,109.6941,109.4914,109.6049,15900.0
2007-09-19 15:40:00,135.18,135.48,135.03,135.45,15100.0,109.6049,109.8481,109.4833,109.8238,15100.0
2007-09-19 15:45:00,135.45,135.45,135.12,135.2,17500.0,109.8238,109.8238,109.5562,109.6211,17500.0
2007-09-19 15:50:00,135.16,135.49,134.5,135.12,37900.0,109.5887,109.8562,109.0535,109.5562,37900.0
2007-09-19 15:55:00,135.11,135.53,135.1,135.46,24400.0,109.5481,109.8887,109.54,109.8319,24400.0
2007-09-20 09:30:00,135.05,135.06,134.09,134.2,6300.0,109.4995,109.5076,108.7211,108.8103,6300.0
2007-09-20 09:35:00,134.24,134.32,134.08,134.08,7400.0,108.8427,108.9076,108.713,108.713,7400.0
2007-09-20 09:40:00,133.63,133.63,132.79,132.89,10700.0,108.3481,108.3481,107.667,107.7481,10700.0
2007-09-20 09:45:00,132.89,133.38,132.85,133.21,14000.0,107.7481,108.1454,107.7157,108.0076,14000.0
2007-09-20 09:50:00,133.36,133.7,133.28,133.7,8500.0,108.1292,108.4049,108.0643,108.4049,8500.0
2007-09-20 09:55:00,133.55,133.95,133.35,133.92,2900.0,108.2833,108.6076,108.1211,108.5833,2900.0
2007-09-20 10:00:00,133.98,134.27,133.76,134.06,6200.0,108.6319,108.867,108.4535,108.6968,6200.0
2007-09-20 10:05:00,134.28,134.72,134.28,134.7,6200.0,108.8751,109.2319,108.8751,109.2157,6200.0
2007-09-20 10:10:00,134.78,135.13,134.78,134.93,4100.0,109.2806,109.5643,109.2806,109.4022,4100.0
2007-09-20 10:15:00,134.87,134.87,134.0,134.0,8000.0,109.3535,109.3535,108.6481,108.6481,8000.0
2007-09-20 10:20:00,134.0,134.54,134.0,134.39,3600.0,108.6481,109.086,108.6481,108.9643,3600.0
2007-09-20 10:25:00,134.33,134.44,134.2,134.2,4300.0,108.9157,109.0049,108.8103,108.8103,4300.0
2007-09-20 10:30:00,134.08,134.14,134.01,134.01,9800.0,108.713,108.7616,108.6562,108.6562,9800.0
2007-09-20 10:35:00,134.01,134.06,134.0,134.01,8900.0,108.6562,108.6968,108.6481,108.6562,8900.0
2007-09-20 10:40:00,134.11,134.26,133.99,134.22,10900.0,108.7373,108.8589,108.64,108.8265,10900.0
2007-09-20 10:45:00,134.16,134.47,133.96,134.31,5000.0,108.7779,109.0292,108.6157,108.8995,5000.0
2007-09-20 10:50:00,134.3,134.43,134.2,134.3,2300.0,108.8914,108.9968,108.8103,108.8914,2300.0
2007-09-20 10:55:00,134.31,134.31,133.82,133.82,2500.0,108.8995,108.8995,108.5022,108.5022,2500.0
2007-09-20 11:00:00,133.93,134.08,133.44,133.55,21400.0,108.5914,108.713,108.1941,108.2833,21400.0
2007-09-20 11:05:00,133.47,133.77,133.46,133.71,8700.0,108.2184,108.4616,108.2103,108.413,8700.0
2007-09-20 11:10:00,133.62,133.62,133.5,133.5,27700.0,108.34,108.34,108.2427,108.2427,27700.0
2007-09-20 11:15:00,133.5,133.66,133.5,133.5,6600.0,108.2427,108.3724,108.2427,108.2427,6600.0
2007-09-20 11:20:00,133.5,133.63,133.5,133.52,3000.0,108.2427,108.3481,108.2427,108.2589,3000.0
2007-09-20 11:25:00,133.52,133.63,133.5,133.63,1200.0,108.2589,108.3481,108.2427,108.3481,1200.0
2007-09-20 11:30:00,133.58,133.68,133.58,133.59,2000.0,108.3076,108.3887,108.3076,108.3157,2000.0
2007-09-20 11:35:00,133.51,133.69,133.51,133.65,2500.0,108.2508,108.3968,108.2508,108.3643,2500.0
2007-09-20 11:40:00,133.66,133.71,133.63,133.7,2600.0,108.3724,108.413,108.3481,108.4049,2600.0
2007-09-20 11:45:00,133.72,133.78,133.7,133.78,8100.0,108.4211,108.4697,108.4049,108.4697,8100.0
2007-09-20 11:50:00,133.78,133.99,133.78,133.9,2500.0,108.4697,108.64,108.4697,108.567,2500.0
2007-09-20 11:55:00,133.84,133.95,133.83,133.93,800.0,108.5184,108.6076,108.5103,108.5914,800.0
2007-09-20 12:00:00,133.86,133.88,133.7,133.83,2500.0,108.5346,108.5508,108.4049,108.5103,2500.0
2007-09-20 12:05:00,133.74,133.82,133.7,133.76,8100.0,108.4373,108.5022,108.4049,108.4535,8100.0
2007-09-20 12:10:00,133.83,133.83,133.44,133.53,22400.0,108.5103,108.5103,108.1941,108.267,22400.0
2007-09-20 12:15:00,133.53,133.55,133.52,133.55,8300.0,108.267,108.2833,108.2589,108.2833,8300.0
2007-09-20 12:20:00,133.52,133.61,133.52,133.61,4800.0,108.2589,108.3319,108.2589,108.3319,4800.0
2007-09-20 12:25:00,133.64,133.8,133.44,133.55,23000.0,108.3562,108.486,108.1941,108.2833,23000.0
2007-09-20 12:30:00,133.44,133.52,133.32,133.37,1400.0,108.1941,108.2589,108.0968,108.1373,1400.0
2007-09-20 12:35:00,133.26,133.39,133.24,133.38,7700.0,108.0481,108.1535,108.0319,108.1454,7700.0
2007-09-20 12:40:00,133.32,133.59,133.31,133.49,2600.0,108.0968,108.3157,108.0887,108.2346,2600.0
2007-09-20 12:45:00,133.48,133.67,133.43,133.43,3700.0,108.2265,108.3806,108.186,108.186,3700.0
2007-09-20 12:50:00,133.49,133.49,133.27,133.27,1100.0,108.2346,108.2346,108.0562,108.0562,1100.0
2007-09-20 12:55:00,133.27,133.35,133.27,133.3,9900.0,108.0562,108.1211,108.0562,108.0806,9900.0
2007-09-20 13:00:00,133.3,133.49,133.3,133.49,11700.0,108.0806,108.2346,108.0806,108.2346,11700.0
2007-09-20 13:05:00,133.49,133.65,133.49,133.6,10400.0,108.2346,108.3643,108.2346,108.3238,10400.0
2007-09-20 13:10:00,133.6,133.7,133.6,133.69,5600.0,108.3238,108.4049,108.3238,108.3968,5600.0
2007-09-20 13:15:00,133.69,133.7,133.6,133.6,20400.0,108.3968,108.4049,108.3238,108.3238,20400.0
2007-09-20 13:20:00,133.6,133.7,133.6,133.6,6500.0,108.3238,108.4049,108.3238,108.3238,6500.0
2007-09-20 13:25:00,133.6,133.63,133.41,133.41,5500.0,108.3238,108.3481,108.1697,108.1697,5500.0
2007-09-20 13:30:00,133.44,133.59,133.39,133.39,5200.0,108.1941,108.3157,108.1535,108.1535,5200.0
2007-09-20 13:35:00,133.28,133.3,132.93,132.97,20800.0,108.0643,108.0806,107.7806,107.813,20800.0
2007-09-20 13:40:00,132.97,133.6,132.59,132.73,54000.0,107.813,108.3238,107.5049,107.6184,54000.0
2007-09-20 13:45:00,132.67,132.97,132.5,132.62,10000.0,107.5698,107.813,107.4319,107.5292,10000.0
2007-09-20 13:50:00,132.73,132.88,132.64,132.84,1800.0,107.6184,107.74,107.5454,107.7076,1800.0
2007-09-20 13:55:00,132.84,133.2,132.84,133.15,13700.0,107.7076,107.9995,107.7076,107.9589,13700.0
2007-09-20 14:00:00,133.15,133.3,133.15,133.25,16600.0,107.9589,108.0806,107.9589,108.04,16600.0
2007-09-20 14:05:00,133.25,133.29,132.96,132.96,13900.0,108.04,108.0725,107.8049,107.8049,13900.0
2007-09-20 14:10:00,133.04,133.12,133.01,133.11,1100.0,107.8697,107.9346,107.8454,107.9265,1100.0
2007-09-20 14:15:00,133.04,133.15,133.04,133.12,900.0,107.8697,107.9589,107.8697,107.9346,900.0
2007-09-20 14:20:00,133.2,133.29,132.91,132.91,6200.0,107.9995,108.0725,107.7643,107.7643,6200.0
2007-09-20 14:25:00,132.91,132.91,132.72,132.88,3000.0,107.7643,107.7643,107.6103,107.74,3000.0
2007-09-20 14:30:00,132.81,132.81,132.53,132.65,8900.0,107.6833,107.6833,107.4562,107.5535,8900.0
2007-09-20 14:35:00,132.65,132.89,132.41,132.74,21900.0,107.5535,107.7481,107.3589,107.6265,21900.0
2007-09-20 14:40:00,132.79,133.1,132.71,133.0,14900.0,107.667,107.9184,107.6022,107.8373,14900.0
2007-09-20 14:45:00,133.0,133.06,132.69,132.69,18500.0,107.8373,107.886,107.586,107.586,18500.0
2007-09-20 14:50:00,132.61,133.02,132.61,132.72,13000.0,107.5211,107.8535,107.5211,107.6103,13000.0
2007-09-20 14:55:00,132.76,132.76,132.37,132.37,3700.0,107.6427,107.6427,107.3265,107.3265,3700.0
2007-09-20 15:00:00,132.43,132.43,131.91,132.06,7500.0,107.3752,107.3752,106.9535,107.0752,7500.0
2007-09-20 15:05:00,132.1,132.42,132.04,132.08,11600.0,107.1076,107.367,107.0589,107.0914,11600.0
2007-09-20 15:10:00,132.08,132.72,131.97,132.5,7300.0,107.0914,107.6103,107.0022,107.4319,7300.0
2007-09-20 15:15:00,132.54,133.05,132.45,132.49,14700.0,107.4643,107.8779,107.3914,107.4238,14700.0
2007-09-20 15:20:00,132.44,132.56,132.06,132.08,14700.0,107.3833,107.4806,107.0752,107.0914,14700.0
2007-09-20 15:25:00,132.08,132.74,132.08,132.62,33100.0,107.0914,107.6265,107.0914,107.5292,33100.0
2007-09-20 15:30:00,132.62,132.64,132.11,132.12,36300.0,107.5292,107.5454,107.1157,107.1238,36300.0
2007-09-20 15:35:00,132.11,132.17,131.92,132.0,19600.0,107.1157,107.1643,106.9616,107.0265,19600.0
2007-09-20 15:40:00,132.01,132.35,131.98,132.33,27700.0,107.0346,107.3103,107.0103,107.2941,27700.0
2007-09-20 15:45:00,132.33,132.65,132.25,132.46,27400.0,107.2941,107.5535,107.2292,107.3995,27400.0
2007-09-20 15:50:00,132.44,132.65,132.27,132.62,18900.0,107.3833,107.5535,107.2454,107.5292,18900.0
2007-09-20 15:55:00,132.55,132.92,132.5,132.89,35200.0,107.4725,107.7725,107.4319,107.7481,35200.0
2007-09-21 09:30:00,134.16,134.16,133.5,133.84,94500.0,108.7779,108.7779,108.2427,108.5184,94500.0
2007-09-21 09:35:00,133.8,134.19,133.51,134.19,20100.0,108.486,108.8022,108.2508,108.8022,20100.0
2007-09-21 09:40:00,134.23,134.62,133.65,133.71,3300.0,108.8346,109.1508,108.3643,108.413,3300.0
2007-09-21 09:45:00,133.74,133.82,133.5,133.52,3300.0,108.4373,108.5022,108.2427,108.2589,3300.0
2007-09-21 09:50:00,133.53,133.71,133.5,133.59,1200.0,108.267,108.413,108.2427,108.3157,1200.0
2007-09-21 09:55:00,133.84,133.88,133.7,133.87,5600.0,108.5184,108.5508,108.4049,108.5427,5600.0
2007-09-21 10:00:00,133.99,134.01,133.8,134.01,2300.0,108.64,108.6562,108.486,108.6562,2300.0
2007-09-21 10:05:00,134.0,134.08,133.76,133.76,3700.0,108.6481,108.713,108.4535,108.4535,3700.0
2007-09-21 10:10:00,133.76,133.76,133.64,133.64,1500.0,108.4535,108.4535,108.3562,108.3562,1500.0
2007-09-21 10:15:00,133.67,133.71,133.64,133.7,2500.0,108.3806,108.413,108.3562,108.4049,2500.0
2007-09-21 10:20:00,133.68,134.4,133.67,134.25,3100.0,108.3887,108.9724,108.3806,108.8508,3100.0
2007-09-21 10:25:00,134.25,134.25,133.67,133.75,3000.0,108.8508,108.8508,108.3806,108.4454,3000.0
2007-09-21 10:30:00,133.78,133.94,133.78,133.83,1400.0,108.4697,108.5995,108.4697,108.5103,1400.0
2007-09-21 10:35:00,133.77,133.88,133.64,133.64,2400.0,108.4616,108.5508,108.3562,108.3562,2400.0
2007-09-21 10:40:00,133.64,133.64,133.56,133.56,20800.0,108.3562,108.3562,108.2914,108.2914,20800.0
2007-09-21 10:45:00,133.56,133.59,133.3,133.35,5000.0,108.2914,108.3157,108.0806,108.1211,5000.0
2007-09-21 10:50:00,133.29,133.3,133.0,133.1,6600.0,108.0725,108.0806,107.8373,107.9184,6600.0
2007-09-21 10:55:00,133.1,133.28,133.0,133.0,6400.0,107.9184,108.0643,107.8373,107.8373,6400.0
2007-09-21 11:00:00,132.88,133.15,132.76,133.1,31600.0,107.74,107.9589,107.6427,107.9184,31600.0
2007-09-21 11:05:00,133.22,133.65,133.22,133.4,7200.0,108.0157,108.3643,108.0157,108.1616,7200.0
2007-09-21 11:10:00,133.43,133.67,133.4,133.4,10900.0,108.186,108.3806,108.1616,108.1616,10900.0
2007-09-21 11:15:00,133.4,133.56,133.35,133.56,5100.0,108.1616,108.2914,108.1211,108.2914,5100.0
2007-09-21 11:20:00,133.56,133.96,133.56,133.96,21000.0,108.2914,108.6157,108.2914,108.6157,21000.0
2007-09-21 11:25:00,134.01,134.57,133.92,134.57,4500.0,108.6562,109.1103,108.5833,109.1103,4500.0
2007-09-21 11:30:00,134.46,134.54,134.35,134.4,3900.0,109.0211,109.086,108.9319,108.9724,3900.0
2007-09-21 11:35:00,134.31,134.32,134.02,134.11,3100.0,108.8995,108.9076,108.6643,108.7373,3100.0
2007-09-21 11:40:00,134.12,134.25,134.12,134.25,1600.0,108.7454,108.8508,108.7454,108.8508,1600.0
2007-09-21 11:45:00,134.32,134.32,134.29,134.3,2100.0,108.9076,108.9076,108.8833,108.8914,2100.0
2007-09-21 11:50:00,134.3,134.3,134.26,134.26,1900.0,108.8914,108.8914,108.8589,108.8589,1900.0
2007-09-21 11:55:00,134.26,134.3,134.22,134.22,3900.0,108.8589,108.8914,108.8265,108.8265,3900.0
2007-09-21 12:00:00,134.23,134.24,133.87,133.88,6400.0,108.8346,108.8427,108.5427,108.5508,6400.0
2007-09-21 12:05:00,133.96,134.1,133.96,134.1,300.0,108.6157,108.7292,108.6157,108.7292,300.0
2007-09-21 12:10:00,134.22,134.23,134.08,134.08,2300.0,108.8265,108.8346,108.713,108.713,2300.0
2007-09-21 12:15:00,134.2,134.2,133.98,133.99,4300.0,108.8103,108.8103,108.6319,108.64,4300.0
2007-09-21 12:20:00,134.0,134.16,133.99,134.15,23400.0,108.6481,108.7779,108.64,108.7697,23400.0
2007-09-21 12:25:00,134.16,134.29,134.15,134.29,20900.0,108.7779,108.8833,108.7697,108.8833,20900.0
2007-09-21 12:30:00,134.36,134.5,134.15,134.39,21100.0,108.94,109.0535,108.7697,108.9643,21100.0
2007-09-21 12:35:00,134.32,134.32,134.13,134.16,4100.0,108.9076,108.9076,108.7535,108.7779,4100.0
2007-09-21 12:40:00,134.02,134.31,134.02,134.11,6500.0,108.6643,108.8995,108.6643,108.7373,6500.0
2007-09-21 12:45:00,134.12,134.21,133.99,134.11,6100.0,108.7454,108.8184,108.64,108.7373,6100.0
2007-09-21 12:50:00,134.05,134.06,134.0,134.0,2400.0,108.6887,108.6968,108.6481,108.6481,2400.0
2007-09-21 12:55:00,134.03,134.03,134.0,134.0,400.0,108.6724,108.6724,108.6481,108.6481,400.0
2007-09-21 13:00:00,134.06,134.11,134.01,134.11,5100.0,108.6968,108.7373,108.6562,108.7373,5100.0
2007-09-21 13:05:00,134.13,134.17,133.73,133.88,11300.0,108.7535,108.786,108.4292,108.5508,11300.0
2007-09-21 13:10:00,133.87,133.94,133.87,133.94,900.0,108.5427,108.5995,108.5427,108.5995,900.0
2007-09-21 13:15:00,134.03,134.05,134.0,134.05,400.0,108.6724,108.6887,108.6481,108.6887,400.0
2007-09-21 13:20:00,133.97,134.06,133.97,134.06,1100.0,108.6238,108.6968,108.6238,108.6968,1100.0
2007-09-21 13:25:00,134.05,134.05,134.01,134.01,500.0,108.6887,108.6887,108.6562,108.6562,500.0
2007-09-21 13:30:00,134.04,134.23,134.0,134.23,3300.0,108.6806,108.8346,108.6481,108.8346,3300.0
2007-09-21 13:35:00,134.17,134.39,134.13,134.3,3300.0,108.786,108.9643,108.7535,108.8914,3300.0
2007-09-21 13:40:00,134.22,134.5,134.22,134.4,12200.0,108.8265,109.0535,108.8265,108.9724,12200.0
2007-09-21 13:45:00,134.4,134.49,134.4,134.48,900.0,108.9724,109.0454,108.9724,109.0373,900.0
2007-09-21 13:50:00,134.4,134.4,134.23,134.23,10800.0,108.9724,108.9724,108.8346,108.8346,10800.0
2007-09-21 13:55:00,134.27,134.42,134.27,134.35,2100.0,108.867,108.9887,108.867,108.9319,2100.0
2007-09-21 14:00:00,134.34,134.44,134.17,134.42,12900.0,108.9238,109.0049,108.786,108.9887,12900.0
2007-09-21 14:05:00,134.44,134.84,134.38,134.66,6300.0,109.0049,109.3292,108.9562,109.1833,6300.0
2007-09-21 14:10:00,134.58,134.58,134.3,134.39,2600.0,109.1184,109.1184,108.8914,108.9643,2600.0
2007-09-21 14:15:00,134.32,134.41,134.31,134.33,900.0,108.9076,108.9806,108.8995,108.9157,900.0
2007-09-21 14:20:00,134.33,134.43,134.22,134.34,7800.0,108.9157,108.9968,108.8265,108.9238,7800.0
2007-09-21 14:25:00,134.3,134.41,134.28,134.41,39700.0,108.8914,108.9806,108.8751,108.9806,39700.0
2007-09-21 14:30:00,134.34,134.64,134.34,134.51,3000.0,108.9238,109.167,108.9238,109.0616,3000.0
2007-09-21 14:35:00,134.55,134.55,134.04,134.16,7800.0,109.0941,109.0941,108.6806,108.7779,7800.0
2007-09-21 14:40:00,134.14,134.22,134.04,134.22,900.0,108.7616,108.8265,108.6806,108.8265,900.0
2007-09-21 14:45:00,134.24,134.35,134.18,134.33,1600.0,108.8427,108.9319,108.7941,108.9157,1600.0
2007-09-21 14:50:00,134.31,134.48,134.3,134.48,2500.0,108.8995,109.0373,108.8914,109.0373,2500.0
2007-09-21 14:55:00,134.36,134.51,134.32,134.32,4400.0,108.94,109.0616,108.9076,108.9076,4400.0
2007-09-21 15:00:00,134.31,134.55,134.23,134.55,12600.0,108.8995,109.0941,108.8346,109.0941,12600.0
2007-09-21 15:05:00,134.45,134.53,134.39,134.39,2400.0,109.013,109.0779,108.9643,108.9643,2400.0
2007-09-21 15:10:00,134.44,134.68,134.32,134.68,2200.0,109.0049,109.1995,108.9076,109.1995,2200.0
2007-09-21 15:15:00,134.54,134.74,134.5,134.5,4200.0,109.086,109.2481,109.0535,109.0535,4200.0
2007-09-21 15:20:00,134.57,134.57,134.29,134.57,2100.0,109.1103,109.1103,108.8833,109.1103,2100.0
2007-09-21 15:25:00,134.65,134.66,134.33,134.43,3100.0,109.1751,109.1833,108.9157,108.9968,3100.0
2007-09-21 15:30:00,134.42,134.48,134.32,134.33,4400.0,108.9887,109.0373,108.9076,108.9157,4400.0
2007-09-21 15:35:00,134.31,134.44,134.24,134.41,6200.0,108.8995,109.0049,108.8427,108.9806,6200.0
2007-09-21 15:40:00,134.35,134.43,134.28,134.32,2600.0,108.9319,108.9968,108.8751,108.9076,2600.0
2007-09-21 15:45:00,134.34,134.54,134.04,134.08,5100.0,108.9238,109.086,108.6806,108.713,5100.0
2007-09-21 15:50:00,134.04,134.2,134.02,134.1,5500.0,108.6806,108.8103,108.6643,108.7292,5500.0
2007-09-21 15:55:00,134.07,134.35,134.03,134.14,11000.0,108.7049,108.9319,108.6724,108.7616,11000.0
2007-09-24 09:30:00,133.64,133.78,133.46,133.72,8600.0,108.3562,108.4697,108.2103,108.4211,8600.0
2007-09-24 09:35:00,133.69,133.72,132.0,132.34,12800.0,108.3968,108.4211,107.0265,107.3022,12800.0
2007-09-24 09:40:00,132.34,132.84,132.34,132.82,11600.0,107.3022,107.7076,107.3022,107.6914,11600.0
2007-09-24 09:45:00,132.67,133.25,132.65,133.21,5000.0,107.5698,108.04,107.5535,108.0076,5000.0
2007-09-24 09:50:00,133.17,133.5,133.17,133.2,5700.0,107.9752,108.2427,107.9752,107.9995,5700.0
2007-09-24 09:55:00,133.25,133.33,133.16,133.22,17100.0,108.04,108.1049,107.967,108.0157,17100.0
2007-09-24 10:00:00,133.22,133.25,132.89,132.98,9700.0,108.0157,108.04,107.7481,107.8211,9700.0
2007-09-24 10:05:00,132.98,133.25,132.82,132.82,10000.0,107.8211,108.04,107.6914,107.6914,10000.0
2007-09-24 10:10:00,132.78,133.03,132.76,132.87,10500.0,107.6589,107.8616,107.6427,107.7319,10500.0
2007-09-24 10:15:00,132.79,133.0,132.67,132.67,11200.0,107.667,107.8373,107.5698,107.5698,11200.0
2007-09-24 10:20:00,132.67,133.08,132.32,132.97,11300.0,107.5698,107.9022,107.286,107.813,11300.0
2007-09-24 10:25:00,132.93,133.11,132.86,133.04,10200.0,107.7806,107.9265,107.7238,107.8697,10200.0
2007-09-24 10:30:00,133.01,133.08,132.91,133.03,4900.0,107.8454,107.9022,107.7643,107.8616,4900.0
2007-09-24 10:35:00,133.03,133.03,132.63,132.63,9100.0,107.8616,107.8616,107.5373,107.5373,9100.0
2007-09-24 10:40:00,132.62,132.76,132.58,132.74,14000.0,107.5292,107.6427,107.4968,107.6265,14000.0
2007-09-24 10:45:00,132.73,132.75,132.51,132.6,11200.0,107.6184,107.6346,107.44,107.513,11200.0
2007-09-24 10:50:00,132.56,132.83,132.54,132.78,11400.0,107.4806,107.6995,107.4643,107.6589,11400.0
2007-09-24 10:55:00,132.77,132.84,132.75,132.81,9000.0,107.6508,107.7076,107.6346,107.6833,9000.0
2007-09-24 11:00:00,132.8,132.93,132.75,132.85,12900.0,107.6752,107.7806,107.6346,107.7157,12900.0
2007-09-24 11:05:00,132.85,133.21,132.85,133.12,4900.0,107.7157,108.0076,107.7157,107.9346,4900.0
2007-09-24 11:10:00,133.1,133.8,133.09,133.76,13900.0,107.9184,108.486,107.9103,108.4535,13900.0
2007-09-24 11:15:00,133.76,133.76,133.52,133.57,7300.0,108.4535,108.4535,108.2589,108.2995,7300.0
2007-09-24 11:20:00,133.58,133.78,133.21,133.28,9700.0,108.3076,108.4697,108.0076,108.0643,9700.0
2007-09-24 11:25:00,133.24,133.35,133.02,133.35,3300.0,108.0319,108.1211,107.8535,108.1211,3300.0
2007-09-24 11:30:00,133.36,133.36,133.28,133.28,1100.0,108.1292,108.1292,108.0643,108.0643,1100.0
2007-09-24 11:35:00,133.27,133.27,133.07,133.15,3600.0,108.0562,108.0562,107.8941,107.9589,3600.0
2007-09-24 11:40:00,133.16,133.17,133.03,133.1,6300.0,107.967,107.9752,107.8616,107.9184,6300.0
2007-09-24 11:45:00,133.22,133.6,133.2,133.56,5900.0,108.0157,108.3238,107.9995,108.2914,5900.0
2007-09-24 11:50:00,133.66,134.04,133.66,133.77,3600.0,108.3724,108.6806,108.3724,108.4616,3600.0
2007-09-24 11:55:00,133.94,133.94,133.5,133.53,2400.0,108.5995,108.5995,108.2427,108.267,2400.0
2007-09-24 12:00:00,133.53,133.81,133.51,133.77,5900.0,108.267,108.4941,108.2508,108.4616,5900.0
2007-09-24 12:05:00,133.98,134.22,133.85,134.03,8500.0,108.6319,108.8265,108.5265,108.6724,8500.0
2007-09-24 12:10:00,134.03,134.16,133.95,134.01,4900.0,108.6724,108.7779,108.6076,108.6562,4900.0
2007-09-24 12:15:00,134.01,134.03,133.89,133.97,4000.0,108.6562,108.6724,108.5589,108.6238,4000.0
2007-09-24 12:20:00,133.97,134.0,133.81,134.0,4800.0,108.6238,108.6481,108.4941,108.6481,4800.0
2007-09-24 12:25:00,133.96,134.13,133.94,134.13,4000.0,108.6157,108.7535,108.5995,108.7535,4000.0
2007-09-24 12:30:00,134.07,134.23,133.95,134.04,8500.0,108.7049,108.8346,108.6076,108.6806,8500.0
2007-09-24 12:35:00,134.06,134.08,133.92,133.92,4500.0,108.6968,108.713,108.5833,108.5833,4500.0
2007-09-24 12:40:00,133.93,134.03,133.92,133.92,1600.0,108.5914,108.6724,108.5833,108.5833,1600.0
2007-09-24 12:45:00,133.95,133.96,133.86,133.86,2900.0,108.6076,108.6157,108.5346,108.5346,2900.0
2007-09-24 12:50:00,133.86,133.95,133.5,133.68,16100.0,108.5346,108.6076,108.2427,108.3887,16100.0
2007-09-24 12:55:00,133.67,133.95,133.49,133.95,6200.0,108.3806,108.6076,108.2346,108.6076,6200.0
2007-09-24 13:00:00,133.93,133.94,133.81,133.81,2400.0,108.5914,108.5995,108.4941,108.4941,2400.0
2007-09-24 13:05:00,133.81,133.91,133.75,133.77,4900.0,108.4941,108.5752,108.4454,108.4616,4900.0
2007-09-24 13:10:00,133.75,133.82,133.74,133.77,8500.0,108.4454,108.5022,108.4373,108.4616,8500.0
2007-09-24 13:15:00,133.76,133.76,133.46,133.49,4500.0,108.4535,108.4535,108.2103,108.2346,4500.0
2007-09-24 13:20:00,133.53,133.53,133.25,133.25,2900.0,108.267,108.267,108.04,108.04,2900.0
2007-09-24 13:25:00,133.25,133.54,133.25,133.52,2700.0,108.04,108.2752,108.04,108.2589,2700.0
2007-09-24 13:30:00,133.51,133.68,133.5,133.55,12300.0,108.2508,108.3887,108.2427,108.2833,12300.0
2007-09-24 13:35:00,133.48,133.5,133.4,133.5,6400.0,108.2265,108.2427,108.1616,108.2427,6400.0
2007-09-24 13:40:00,133.48,133.48,133.34,133.39,3700.0,108.2265,108.2265,108.113,108.1535,3700.0
2007-09-24 13:45:00,133.36,133.36,133.25,133.3,5700.0,108.1292,108.1292,108.04,108.0806,5700.0
2007-09-24 13:50:00,133.3,133.91,133.3,133.91,12700.0,108.0806,108.5752,108.0806,108.5752,12700.0
2007-09-24 13:55:00,133.91,133.92,133.42,133.42,10300.0,108.5752,108.5833,108.1779,108.1779,10300.0
2007-09-24 14:00:00,133.36,133.47,133.29,133.41,3600.0,108.1292,108.2184,108.0725,108.1697,3600.0
2007-09-24 14:05:00,133.38,133.68,133.25,133.63,12600.0,108.1454,108.3887,108.04,108.3481,12600.0
2007-09-24 14:10:00,133.64,133.67,133.54,133.56,8000.0,108.3562,108.3806,108.2752,108.2914,8000.0
2007-09-24 14:15:00,133.56,134.03,133.56,134.03,9600.0,108.2914,108.6724,108.2914,108.6724,9600.0
2007-09-24 14:20:00,134.0,134.0,133.85,133.85,11500.0,108.6481,108.6481,108.5265,108.5265,11500.0
2007-09-24 14:25:00,133.85,133.93,133.81,133.85,11400.0,108.5265,108.5914,108.4941,108.5265,11400.0
2007-09-24 14:30:00,133.85,134.01,133.82,133.85,12500.0,108.5265,108.6562,108.5022,108.5265,12500.0
2007-09-24 14:35:00,133.85,134.05,133.73,133.94,5100.0,108.5265,108.6887,108.4292,108.5995,5100.0
2007-09-24 14:40:00,133.95,134.07,133.93,134.0,9200.0,108.6076,108.7049,108.5914,108.6481,9200.0
2007-09-24 14:45:00,134.0,134.16,133.97,134.1,10700.0,108.6481,108.7779,108.6238,108.7292,10700.0
2007-09-24 14:50:00,134.1,134.11,133.84,133.93,7500.0,108.7292,108.7373,108.5184,108.5914,7500.0
2007-09-24 14:55:00,133.92,134.08,133.75,133.75,7900.0,108.5833,108.713,108.4454,108.4454,7900.0
2007-09-24 15:00:00,133.69,133.69,133.0,133.19,9900.0,108.3968,108.3968,107.8373,107.9914,9900.0
2007-09-24 15:05:00,133.18,133.32,133.18,133.24,11200.0,107.9833,108.0968,107.9833,108.0319,11200.0
2007-09-24 15:10:00,133.23,133.4,133.18,133.28,11800.0,108.0238,108.1616,107.9833,108.0643,11800.0
2007-09-24 15:15:00,133.26,133.34,133.17,133.17,7000.0,108.0481,108.113,107.9752,107.9752,7000.0
2007-09-24 15:20:00,133.16,133.54,133.16,133.35,18800.0,107.967,108.2752,107.967,108.1211,18800.0
2007-09-24 15:25:00,133.41,133.41,133.18,133.32,4100.0,108.1697,108.1697,107.9833,108.0968,4100.0
2007-09-24 15:30:00,133.31,133.35,132.6,132.6,7100.0,108.0887,108.1211,107.513,107.513,7100.0
2007-09-24 15:35:00,132.6,132.71,132.31,132.44,15700.0,107.513,107.6022,107.2779,107.3833,15700.0
2007-09-24 15:40:00,132.44,133.11,132.44,133.0,22300.0,107.3833,107.9265,107.3833,107.8373,22300.0
2007-09-24 15:45:00,132.95,133.4,132.95,133.0,10100.0,107.7968,108.1616,107.7968,107.8373,10100.0
2007-09-24 15:50:00,133.0,133.11,132.99,133.05,8100.0,107.8373,107.9265,107.8292,107.8779,8100.0
2007-09-24 15:55:00,133.05,133.24,133.05,133.16,23700.0,107.8779,108.0319,107.8779,107.967,23700.0
2007-09-25 09:30:00,132.04,132.19,130.71,130.92,29400.0,107.0589,107.1806,105.9806,106.1508,29400.0
2007-09-25 09:35:00,130.92,131.55,130.44,130.99,17000.0,106.1508,106.6616,105.7617,106.2076,17000.0
2007-09-25 09:40:00,130.94,130.94,130.0,130.0,25200.0,106.1671,106.1671,105.4049,105.4049,25200.0
2007-09-25 09:45:00,130.07,130.41,129.68,130.31,25500.0,105.4617,105.7373,105.1454,105.6562,25500.0
2007-09-25 09:50:00,130.47,130.83,130.33,130.68,45400.0,105.786,106.0779,105.6725,105.9562,45400.0
2007-09-25 09:55:00,130.75,130.85,130.67,130.8,37000.0,106.013,106.0941,105.9481,106.0535,37000.0
2007-09-25 10:00:00,130.87,131.21,130.56,131.13,43500.0,106.1103,106.386,105.8589,106.3211,43500.0
2007-09-25 10:05:00,131.13,131.39,130.64,131.37,50200.0,106.3211,106.5319,105.9238,106.5157,50200.0
2007-09-25 10:10:00,131.3,131.44,130.87,131.24,21200.0,106.4589,106.5725,106.1103,106.4103,21200.0
2007-09-25 10:15:00,131.21,131.21,130.89,130.96,6900.0,106.386,106.386,106.1265,106.1833,6900.0
2007-09-25 10:20:00,130.95,130.97,130.85,130.85,14800.0,106.1752,106.1914,106.0941,106.0941,14800.0
2007-09-25 10:25:00,130.92,130.92,130.5,130.5,3600.0,106.1508,106.1508,105.8103,105.8103,3600.0
2007-09-25 10:30:00,130.53,130.68,130.51,130.68,11100.0,105.8346,105.9562,105.8184,105.9562,11100.0
2007-09-25 10:35:00,130.74,130.94,130.41,130.41,31500.0,106.0049,106.1671,105.7373,105.7373,31500.0
2007-09-25 10:40:00,130.37,130.45,130.3,130.41,8700.0,105.7049,105.7698,105.6481,105.7373,8700.0
2007-09-25 10:45:00,130.46,130.76,130.45,130.7,30500.0,105.7779,106.0211,105.7698,105.9725,30500.0
2007-09-25 10:50:00,130.65,130.87,130.49,130.49,13800.0,105.9319,106.1103,105.8022,105.8022,13800.0
2007-09-25 10:55:00,130.49,130.53,130.37,130.37,1700.0,105.8022,105.8346,105.7049,105.7049,1700.0
2007-09-25 11:00:00,130.5,130.96,130.29,130.89,17600.0,105.8103,106.1833,105.64,106.1265,17600.0
2007-09-25 11:05:00,130.76,131.25,130.76,131.0,9800.0,106.0211,106.4184,106.0211,106.2157,9800.0
2007-09-25 11:10:00,131.04,131.1,130.84,130.84,25500.0,106.2481,106.2968,106.086,106.086,25500.0
2007-09-25 11:15:00,130.83,130.84,130.5,130.64,7200.0,106.0779,106.086,105.8103,105.9238,7200.0
2007-09-25 11:20:00,130.69,130.69,130.25,130.42,4300.0,105.9644,105.9644,105.6076,105.7454,4300.0
2007-09-25 11:25:00,130.4,130.44,130.28,130.32,2400.0,105.7292,105.7617,105.6319,105.6644,2400.0
2007-09-25 11:30:00,130.3,130.35,130.26,130.28,2000.0,105.6481,105.6887,105.6157,105.6319,2000.0
2007-09-25 11:35:00,130.35,130.63,130.35,130.5,16600.0,105.6887,105.9157,105.6887,105.8103,16600.0
2007-09-25 11:40:00,130.41,130.64,130.41,130.6,8200.0,105.7373,105.9238,105.7373,105.8914,8200.0
2007-09-25 11:45:00,130.64,131.01,130.6,130.97,11900.0,105.9238,106.2238,105.8914,106.1914,11900.0
2007-09-25 11:50:00,130.93,131.01,130.57,130.68,11400.0,106.1589,106.2238,105.8671,105.9562,11400.0
2007-09-25 11:55:00,130.58,130.72,130.4,130.42,12300.0,105.8752,105.9887,105.7292,105.7454,12300.0
2007-09-25 12:00:00,130.45,130.45,130.29,130.41,34500.0,105.7698,105.7698,105.64,105.7373,34500.0
2007-09-25 12:05:00,130.4,130.4,130.28,130.36,6200.0,105.7292,105.7292,105.6319,105.6968,6200.0
2007-09-25 12:10:00,130.4,130.73,130.38,130.73,39300.0,105.7292,105.9968,105.713,105.9968,39300.0
2007-09-25 12:15:00,130.73,130.83,130.71,130.76,12600.0,105.9968,106.0779,105.9806,106.0211,12600.0
2007-09-25 12:20:00,130.84,130.88,130.68,130.76,3700.0,106.086,106.1184,105.9562,106.0211,3700.0
2007-09-25 12:25:00,130.81,131.03,130.69,130.69,7700.0,106.0616,106.24,105.9644,105.9644,7700.0
2007-09-25 12:30:00,130.7,130.93,130.5,130.86,16700.0,105.9725,106.1589,105.8103,106.1022,16700.0
2007-09-25 12:35:00,130.95,130.96,130.77,130.84,12200.0,106.1752,106.1833,106.0292,106.086,12200.0
2007-09-25 12:40:00,130.89,130.89,130.74,130.78,4700.0,106.1265,106.1265,106.0049,106.0373,4700.0
2007-09-25 12:45:00,130.8,131.23,130.8,131.07,6400.0,106.0535,106.4022,106.0535,106.2725,6400.0
2007-09-25 12:50:00,131.01,131.01,130.73,130.73,1900.0,106.2238,106.2238,105.9968,105.9968,1900.0
2007-09-25 12:55:00,130.63,131.01,130.63,131.0,3300.0,105.9157,106.2238,105.9157,106.2157,3300.0
2007-09-25 13:00:00,130.97,131.02,130.64,130.77,4000.0,106.1914,106.2319,105.9238,106.0292,4000.0
2007-09-25 13:05:00,130.75,130.76,130.69,130.7,7500.0,106.013,106.0211,105.9644,105.9725,7500.0
2007-09-25 13:10:00,130.7,130.72,130.67,130.67,1200.0,105.9725,105.9887,105.9481,105.9481,1200.0
2007-09-25 13:15:00,130.7,130.92,130.62,130.62,6000.0,105.9725,106.1508,105.9076,105.9076,6000.0
2007-09-25 13:20:00,130.58,130.84,130.51,130.72,25200.0,105.8752,106.086,105.8184,105.9887,25200.0
2007-09-25 13:25:00,130.77,130.82,130.73,130.8,900.0,106.0292,106.0698,105.9968,106.0535,900.0
2007-09-25 13:30:00,130.74,131.12,130.72,130.82,56500.0,106.0049,106.313,105.9887,106.0698,56500.0
2007-09-25 13:35:00,130.73,131.14,130.72,131.08,9900.0,105.9968,106.3292,105.9887,106.2806,9900.0
2007-09-25 13:40:00,131.08,131.21,130.73,130.73,11500.0,106.2806,106.386,105.9968,105.9968,11500.0
2007-09-25 13:45:00,130.61,130.63,130.53,130.59,3500.0,105.8995,105.9157,105.8346,105.8833,3500.0
2007-09-25 13:50:00,130.6,130.62,130.4,130.41,6000.0,105.8914,105.9076,105.7292,105.7373,6000.0
2007-09-25 13:55:00,130.41,130.65,130.35,130.44,16300.0,105.7373,105.9319,105.6887,105.7617,16300.0
2007-09-25 14:00:00,130.4,130.44,129.67,129.82,71200.0,105.7292,105.7617,105.1373,105.259,71200.0
2007-09-25 14:05:00,129.83,130.03,129.52,129.84,23100.0,105.2671,105.4292,105.0157,105.2752,23100.0
2007-09-25 14:10:00,129.82,130.29,129.81,130.21,11200.0,105.259,105.64,105.2508,105.5752,11200.0
2007-09-25 14:15:00,130.29,130.29,130.07,130.14,4200.0,105.64,105.64,105.4617,105.5184,4200.0
2007-09-25 14:20:00,130.2,130.21,130.05,130.07,3300.0,105.5671,105.5752,105.4454,105.4617,3300.0
2007-09-25 14:25:00,130.09,130.32,130.05,130.05,15600.0,105.4779,105.6644,105.4454,105.4454,15600.0
2007-09-25 14:30:00,130.11,130.11,130.0,130.03,19000.0,105.4941,105.4941,105.4049,105.4292,19000.0
2007-09-25 14:35:00,130.03,130.15,130.03,130.1,2500.0,105.4292,105.5265,105.4292,105.486,2500.0
2007-09-25 14:40:00,130.12,130.43,130.03,130.41,6800.0,105.5022,105.7535,105.4292,105.7373,6800.0
2007-09-25 14:45:00,130.47,130.92,130.47,130.88,14600.0,105.786,106.1508,105.786,106.1184,14600.0
2007-09-25 14:50:00,130.88,131.11,130.78,130.8,19600.0,106.1184,106.3049,106.0373,106.0535,19600.0
2007-09-25 14:55:00,130.8,130.98,130.69,130.81,10200.0,106.0535,106.1995,105.9644,106.0616,10200.0
2007-09-25 15:00:00,130.79,130.79,130.56,130.63,9800.0,106.0454,106.0454,105.8589,105.9157,9800.0
2007-09-25 15:05:00,130.67,130.73,130.61,130.65,4000.0,105.9481,105.9968,105.8995,105.9319,4000.0
2007-09-25 15:10:00,130.65,130.77,130.49,130.53,14700.0,105.9319,106.0292,105.8022,105.8346,14700.0
2007-09-25 15:15:00,130.5,131.08,130.5,131.02,25600.0,105.8103,106.2806,105.8103,106.2319,25600.0
2007-09-25 15:20:00,131.01,131.09,130.72,130.74,5600.0,106.2238,106.2887,105.9887,106.0049,5600.0
2007-09-25 15:25:00,130.74,131.31,130.72,130.99,27800.0,106.0049,106.4671,105.9887,106.2076,27800.0
2007-09-25 15:30:00,130.93,131.05,130.48,130.74,24300.0,106.1589,106.2562,105.7941,106.0049,24300.0
2007-09-25 15:35:00,130.74,130.86,130.4,130.68,14200.0,106.0049,106.1022,105.7292,105.9562,14200.0
2007-09-25 15:40:00,130.57,130.68,130.4,130.45,8400.0,105.8671,105.9562,105.7292,105.7698,8400.0
2007-09-25 15:45:00,130.48,130.68,130.41,130.51,15000.0,105.7941,105.9562,105.7373,105.8184,15000.0
2007-09-25 15:50:00,130.51,130.7,130.5,130.64,18100.0,105.8184,105.9725,105.8103,105.9238,18100.0
2007-09-25 15:55:00,130.55,130.83,130.52,130.6,34300.0,105.8508,106.0779,105.8265,105.8914,34300.0
2007-09-26 09:30:00,130.72,130.72,129.11,129.23,22500.0,105.9887,105.9887,104.6833,104.7806,22500.0
2007-09-26 09:35:00,129.83,130.15,129.19,130.06,9700.0,105.2671,105.5265,104.7481,105.4535,9700.0
2007-09-26 09:40:00,129.85,129.9,128.16,128.16,39300.0,105.2833,105.3238,103.913,103.913,39300.0
2007-09-26 09:45:00,128.32,128.41,127.73,127.87,59200.0,104.0427,104.1157,103.5644,103.6779,59200.0
2007-09-26 09:50:00,127.8,128.14,127.0,128.0,44100.0,103.6211,103.8968,102.9725,103.7833,44100.0
2007-09-26 09:55:00,128.0,128.5,127.9,128.2,30800.0,103.7833,104.1887,103.7022,103.9454,30800.0
2007-09-26 10:00:00,128.22,128.41,128.05,128.21,13700.0,103.9617,104.1157,103.8238,103.9536,13700.0
2007-09-26 10:05:00,128.14,128.14,127.6,127.72,23700.0,103.8968,103.8968,103.459,103.5563,23700.0
2007-09-26 10:10:00,127.74,128.15,127.65,127.96,47900.0,103.5725,103.9049,103.4995,103.7508,47900.0
2007-09-26 10:15:00,127.87,128.02,127.65,128.02,15900.0,103.6779,103.7995,103.4995,103.7995,15900.0
2007-09-26 10:20:00,128.1,128.11,127.9,128.11,8800.0,103.8644,103.8725,103.7022,103.8725,8800.0
2007-09-26 10:25:00,127.99,128.44,127.9,128.33,6600.0,103.7752,104.14,103.7022,104.0508,6600.0
2007-09-26 10:30:00,128.35,128.49,128.21,128.44,5200.0,104.0671,104.1806,103.9536,104.14,5200.0
2007-09-26 10:35:00,128.36,128.57,128.24,128.57,3700.0,104.0752,104.2454,103.9779,104.2454,3700.0
2007-09-26 10:40:00,128.65,128.93,128.56,128.83,7600.0,104.3103,104.5373,104.2373,104.4563,7600.0
2007-09-26 10:45:00,128.93,128.93,128.58,128.73,6300.0,104.5373,104.5373,104.2536,104.3752,6300.0
2007-09-26 10:50:00,128.8,128.83,128.58,128.63,4700.0,104.4319,104.4563,104.2536,104.2941,4700.0
2007-09-26 10:55:00,128.58,128.77,128.54,128.77,8300.0,104.2536,104.4076,104.2211,104.4076,8300.0
2007-09-26 11:00:00,128.72,128.82,128.68,128.76,4200.0,104.3671,104.4481,104.3346,104.3995,4200.0
2007-09-26 11:05:00,128.57,128.81,128.5,128.77,9400.0,104.2454,104.44,104.1887,104.4076,9400.0
2007-09-26 11:10:00,128.76,129.51,128.75,129.51,8700.0,104.3995,105.0076,104.3914,105.0076,8700.0
2007-09-26 11:15:00,129.59,129.67,128.83,128.83,19300.0,105.0725,105.1373,104.4563,104.4563,19300.0
2007-09-26 11:20:00,128.79,129.1,128.76,128.87,12700.0,104.4238,104.6752,104.3995,104.4887,12700.0
2007-09-26 11:25:00,128.98,128.98,128.85,128.86,6000.0,104.5779,104.5779,104.4725,104.4806,6000.0
2007-09-26 11:30:00,128.9,128.91,128.18,128.5,71800.0,104.513,104.5211,103.9292,104.1887,71800.0
2007-09-26 11:35:00,128.5,128.75,128.49,128.59,7300.0,104.1887,104.3914,104.1806,104.2617,7300.0
2007-09-26 11:40:00,128.59,128.71,128.55,128.56,6100.0,104.2617,104.359,104.2292,104.2373,6100.0
2007-09-26 11:45:00,128.55,128.62,128.47,128.6,7300.0,104.2292,104.286,104.1644,104.2698,7300.0
2007-09-26 11:50:00,128.62,128.66,128.47,128.51,6600.0,104.286,104.3184,104.1644,104.1968,6600.0
2007-09-26 11:55:00,128.47,128.7,128.47,128.68,5600.0,104.1644,104.3508,104.1644,104.3346,5600.0
2007-09-26 12:00:00,128.64,128.64,128.51,128.51,2700.0,104.3022,104.3022,104.1968,104.1968,2700.0
2007-09-26 12:05:00,128.52,128.58,128.28,128.28,15700.0,104.2049,104.2536,104.0103,104.0103,15700.0
2007-09-26 12:10:00,128.28,128.31,128.25,128.29,7300.0,104.0103,104.0346,103.986,104.0184,7300.0
2007-09-26 12:15:00,128.28,128.32,127.74,127.87,35500.0,104.0103,104.0427,103.5725,103.6779,35500.0
2007-09-26 12:20:00,127.89,128.19,127.72,127.8,10500.0,103.6941,103.9373,103.5563,103.6211,10500.0
2007-09-26 12:25:00,127.85,127.86,126.89,126.94,27900.0,103.6617,103.6698,102.8833,102.9238,27900.0
2007-09-26 12:30:00,126.94,127.04,126.8,126.94,16800.0,102.9238,103.0049,102.8103,102.9238,16800.0
2007-09-26 12:35:00,127.0,127.0,126.6,126.7,15200.0,102.9725,102.9725,102.6482,102.7292,15200.0
2007-09-26 12:40:00,126.65,126.65,126.0,126.0,49800.0,102.6887,102.6887,102.1617,102.1617,49800.0
2007-09-26 12:45:00,126.0,126.02,125.5,126.0,28400.0,102.1617,102.1779,101.7563,102.1617,28400.0
2007-09-26 12:50:00,125.98,126.77,125.95,126.77,20500.0,102.1455,102.786,102.1211,102.786,20500.0
2007-09-26 12:55:00,126.76,127.24,126.76,127.19,16200.0,102.7779,103.1671,102.7779,103.1265,16200.0
2007-09-26 13:00:00,127.17,127.4,127.04,127.4,6400.0,103.1103,103.2968,103.0049,103.2968,6400.0
2007-09-26 13:05:00,127.29,127.45,127.27,127.44,5500.0,103.2076,103.3373,103.1914,103.3292,5500.0
2007-09-26 13:10:00,127.43,127.77,127.43,127.77,3500.0,103.3211,103.5968,103.3211,103.5968,3500.0
2007-09-26 13:15:00,127.72,127.98,127.64,127.95,7300.0,103.5563,103.7671,103.4914,103.7427,7300.0
2007-09-26 13:20:00,127.95,128.1,127.78,128.09,11300.0,103.7427,103.8644,103.6049,103.8563,11300.0
2007-09-26 13:25:00,127.99,128.1,127.9,128.0,11900.0,103.7752,103.8644,103.7022,103.7833,11900.0
2007-09-26 13:30:00,127.91,127.99,127.6,127.95,9500.0,103.7103,103.7752,103.459,103.7427,9500.0
2007-09-26 13:35:00,127.96,127.96,127.43,127.54,15800.0,103.7508,103.7508,103.3211,103.4103,15800.0
2007-09-26 13:40:00,127.54,127.69,127.33,127.51,19800.0,103.4103,103.5319,103.24,103.386,19800.0
2007-09-26 13:45:00,127.61,127.63,127.3,127.49,17500.0,103.4671,103.4833,103.2157,103.3698,17500.0
2007-09-26 13:50:00,127.55,127.55,127.07,127.12,5500.0,103.4184,103.4184,103.0292,103.0698,5500.0
2007-09-26 13:55:00,127.16,127.16,126.71,126.9,10200.0,103.1022,103.1022,102.7373,102.8914,10200.0
2007-09-26 14:00:00,126.88,127.0,126.54,126.55,13800.0,102.8752,102.9725,102.5995,102.6076,13800.0
2007-09-26 14:05:00,126.55,126.91,126.54,126.81,8200.0,102.6076,102.8995,102.5995,102.8184,8200.0
2007-09-26 14:10:00,126.81,126.85,126.5,126.77,9400.0,102.8184,102.8509,102.5671,102.786,9400.0
2007-09-26 14:15:00,126.67,127.05,126.58,127.0,14200.0,102.7049,103.013,102.6319,102.9725,14200.0
2007-09-26 14:20:00,126.98,127.16,126.87,127.16,7100.0,102.9563,103.1022,102.8671,103.1022,7100.0
2007-09-26 14:25:00,127.15,127.15,126.5,126.67,12500.0,103.0941,103.0941,102.5671,102.7049,12500.0
2007-09-26 14:30:00,126.54,126.91,126.5,126.86,5600.0,102.5995,102.8995,102.5671,102.859,5600.0
2007-09-26 14:35:00,126.93,126.93,126.68,126.68,6300.0,102.9157,102.9157,102.713,102.713,6300.0
2007-09-26 14:40:00,126.58,126.69,126.0,126.12,29400.0,102.6319,102.7211,102.1617,102.259,29400.0
2007-09-26 14:45:00,126.19,126.21,126.06,126.06,13400.0,102.3157,102.3319,102.2103,102.2103,13400.0
2007-09-26 14:50:00,126.06,126.2,125.76,125.76,14200.0,102.2103,102.3238,101.9671,101.9671,14200.0
2007-09-26 14:55:00,125.76,126.46,125.76,126.27,12100.0,101.9671,102.5346,101.9671,102.3806,12100.0
2007-09-26 15:00:00,126.22,126.74,126.14,126.6,19300.0,102.34,102.7617,102.2752,102.6482,19300.0
2007-09-26 15:05:00,126.6,126.85,126.59,126.73,15300.0,102.6482,102.8509,102.64,102.7536,15300.0
2007-09-26 15:10:00,126.74,127.02,126.62,127.02,37900.0,102.7617,102.9887,102.6644,102.9887,37900.0
2007-09-26 15:15:00,127.1,127.35,127.0,127.31,8200.0,103.0536,103.2563,102.9725,103.2238,8200.0
2007-09-26 15:20:00,127.37,127.5,127.35,127.4,9400.0,103.2725,103.3779,103.2563,103.2968,9400.0
2007-09-26 15:25:00,127.39,127.54,127.09,127.41,20400.0,103.2887,103.4103,103.0454,103.3049,20400.0
2007-09-26 15:30:00,127.41,127.42,126.93,127.01,13900.0,103.3049,103.313,102.9157,102.9806,13900.0
2007-09-26 15:35:00,127.0,127.06,126.91,126.97,16000.0,102.9725,103.0211,102.8995,102.9482,16000.0
2007-09-26 15:40:00,126.98,127.14,126.91,126.97,18100.0,102.9563,103.086,102.8995,102.9482,18100.0
2007-09-26 15:45:00,126.96,127.18,126.88,127.01,16600.0,102.94,103.1184,102.8752,102.9806,16600.0
2007-09-26 15:50:00,127.07,127.39,126.94,127.03,39000.0,103.0292,103.2887,102.9238,102.9968,39000.0
2007-09-26 15:55:00,127.03,127.3,126.94,127.0,51000.0,102.9968,103.2157,102.9238,102.9725,51000.0
2007-09-27 09:30:00,126.72,128.01,126.7,127.34,20800.0,102.7454,103.7914,102.7292,103.2481,20800.0
2007-09-27 09:35:00,127.4,128.35,126.82,126.95,32300.0,103.2968,104.0671,102.8265,102.9319,32300.0
2007-09-27 09:40:00,126.89,127.0,126.81,126.85,6800.0,102.8833,102.9725,102.8184,102.8509,6800.0
2007-09-27 09:45:00,126.98,126.99,126.84,126.98,7400.0,102.9563,102.9644,102.8427,102.9563,7400.0
2007-09-27 09:50:00,126.97,127.22,126.75,126.97,30100.0,102.9482,103.1509,102.7698,102.9482,30100.0
2007-09-27 09:55:00,126.9,127.22,126.55,126.55,29700.0,102.8914,103.1509,102.6076,102.6076,29700.0
2007-09-27 10:00:00,126.55,127.41,126.44,126.8,62300.0,102.6076,103.3049,102.5184,102.8103,62300.0
2007-09-27 10:05:00,126.81,128.16,126.79,127.14,42700.0,102.8184,103.913,102.8022,103.086,42700.0
2007-09-27 10:10:00,127.05,127.76,126.58,126.92,33000.0,103.013,103.5887,102.6319,102.9076,33000.0
2007-09-27 10:15:00,127.0,127.58,126.85,127.15,40600.0,102.9725,103.4427,102.8509,103.0941,40600.0
2007-09-27 10:20:00,127.17,128.65,126.9,128.33,51400.0,103.1103,104.3103,102.8914,104.0508,51400.0
2007-09-27 10:25:00,128.45,130.85,128.06,130.29,66500.0,104.1481,106.0941,103.8319,105.64,66500.0
2007-09-27 10:30:00,130.36,130.98,129.72,130.77,33400.0,105.6968,106.1995,105.1779,106.0292,33400.0
2007-09-27 10:35:00,130.6,131.04,130.03,130.28,19800.0,105.8914,106.2481,105.4292,105.6319,19800.0
2007-09-27 10:40:00,130.29,130.78,130.21,130.32,17800.0,105.64,106.0373,105.5752,105.6644,17800.0
2007-09-27 10:45:00,130.33,130.36,129.77,129.83,10000.0,105.6725,105.6968,105.2184,105.2671,10000.0
2007-09-27 10:50:00,129.93,130.33,129.7,130.28,60900.0,105.3481,105.6725,105.1617,105.6319,60900.0
2007-09-27 10:55:00,130.28,131.15,130.27,130.47,52200.0,105.6319,106.3373,105.6238,105.786,52200.0
2007-09-27 11:00:00,130.46,130.96,130.06,130.06,22000.0,105.7779,106.1833,105.4535,105.4535,22000.0
2007-09-27 11:05:00,130.23,130.5,129.89,130.43,15600.0,105.5914,105.8103,105.3157,105.7535,15600.0
2007-09-27 11:10:00,130.43,130.45,130.28,130.28,5000.0,105.7535,105.7698,105.6319,105.6319,5000.0
2007-09-27 11:15:00,130.28,130.45,130.28,130.35,4100.0,105.6319,105.7698,105.6319,105.6887,4100.0
2007-09-27 11:20:00,130.31,130.45,130.28,130.32,8500.0,105.6562,105.7698,105.6319,105.6644,8500.0
2007-09-27 11:25:00,130.35,131.94,130.35,131.4,63500.0,105.6887,106.9779,105.6887,106.54,63500.0
2007-09-27 11:30:00,131.46,131.92,131.29,131.57,24100.0,106.5887,106.9616,106.4508,106.6779,24100.0
2007-09-27 11:35:00,131.56,132.12,131.19,131.27,110200.0,106.6698,107.1238,106.3698,106.4346,110200.0
2007-09-27 11:40:00,131.42,131.73,131.05,131.57,46300.0,106.5562,106.8076,106.2562,106.6779,46300.0
2007-09-27 11:45:00,131.5,131.76,131.12,131.22,23700.0,106.6211,106.8319,106.313,106.3941,23700.0
2007-09-27 11:50:00,131.18,131.48,131.0,131.2,6800.0,106.3616,106.6049,106.2157,106.3779,6800.0
2007-09-27 11:55:00,131.15,131.72,130.82,131.62,8700.0,106.3373,106.7995,106.0698,106.7184,8700.0
2007-09-27 12:00:00,131.65,133.76,131.59,132.8,67000.0,106.7427,108.4535,106.6941,107.6752,67000.0
2007-09-27 12:05:00,132.79,133.26,132.46,132.68,55400.0,107.667,108.0481,107.3995,107.5779,55400.0
2007-09-27 12:10:00,132.74,132.75,132.34,132.35,16100.0,107.6265,107.6346,107.3022,107.3103,16100.0
2007-09-27 12:15:00,132.35,132.56,132.14,132.53,13400.0,107.3103,107.4806,107.14,107.4562,13400.0
2007-09-27 12:20:00,132.5,132.58,132.36,132.58,3000.0,107.4319,107.4968,107.3184,107.4968,3000.0
2007-09-27 12:25:00,132.6,132.95,132.6,132.94,2900.0,107.513,107.7968,107.513,107.7887,2900.0
2007-09-27 12:30:00,132.9,134.3,132.9,134.03,35000.0,107.7562,108.8914,107.7562,108.6724,35000.0
2007-09-27 12:35:00,134.06,135.44,134.02,135.17,31100.0,108.6968,109.8157,108.6643,109.5968,31100.0
2007-09-27 12:40:00,135.29,135.97,135.24,135.43,39300.0,109.6941,110.2454,109.6535,109.8076,39300.0
2007-09-27 12:45:00,135.4,135.43,134.64,134.8,20600.0,109.7833,109.8076,109.167,109.2968,20600.0
2007-09-27 12:50:00,134.8,134.8,134.39,134.4,15000.0,109.2968,109.2968,108.9643,108.9724,15000.0
2007-09-27 12:55:00,134.41,134.49,134.02,134.25,20300.0,108.9806,109.0454,108.6643,108.8508,20300.0
2007-09-27 13:00:00,134.18,134.21,132.96,132.96,25900.0,108.7941,108.8184,107.8049,107.8049,25900.0
2007-09-27 13:05:00,132.91,133.06,131.72,132.17,61200.0,107.7643,107.886,106.7995,107.1643,61200.0
2007-09-27 13:10:00,132.19,132.62,132.19,132.62,16700.0,107.1806,107.5292,107.1806,107.5292,16700.0
2007-09-27 13:15:00,132.68,132.94,132.64,132.71,9300.0,107.5779,107.7887,107.5454,107.6022,9300.0
2007-09-27 13:20:00,132.72,132.73,132.51,132.61,4800.0,107.6103,107.6184,107.44,107.5211,4800.0
2007-09-27 13:25:00,132.61,132.69,132.56,132.66,4200.0,107.5211,107.586,107.4806,107.5616,4200.0
2007-09-27 13:30:00,132.69,132.96,132.61,132.9,4100.0,107.586,107.8049,107.5211,107.7562,4100.0
2007-09-27 13:35:00,132.91,133.0,132.9,132.98,2900.0,107.7643,107.8373,107.7562,107.8211,2900.0
2007-09-27 13:40:00,132.96,133.06,132.86,133.06,3500.0,107.8049,107.886,107.7238,107.886,3500.0
2007-09-27 13:45:00,133.08,133.3,133.02,133.19,4300.0,107.9022,108.0806,107.8535,107.9914,4300.0
2007-09-27 13:50:00,133.19,133.54,133.09,133.54,11500.0,107.9914,108.2752,107.9103,108.2752,11500.0
2007-09-27 13:55:00,133.53,134.21,133.36,134.09,16900.0,108.267,108.8184,108.1292,108.7211,16900.0
2007-09-27 14:00:00,134.09,134.86,134.09,134.7,15000.0,108.7211,109.3454,108.7211,109.2157,15000.0
2007-09-27 14:05:00,134.71,135.07,134.69,135.04,15400.0,109.2238,109.5157,109.2076,109.4914,15400.0
2007-09-27 14:10:00,135.08,135.74,134.99,135.74,20000.0,109.5238,110.0589,109.4508,110.0589,20000.0
2007-09-27 14:15:00,135.64,135.73,134.66,134.71,17700.0,109.9778,110.0508,109.1833,109.2238,17700.0
2007-09-27 14:20:00,134.71,135.0,134.52,134.62,15100.0,109.2238,109.4589,109.0697,109.1508,15100.0
2007-09-27 14:25:00,134.64,134.64,133.92,133.94,21100.0,109.167,109.167,108.5833,108.5995,21100.0
2007-09-27 14:30:00,134.09,134.41,133.96,134.12,13000.0,108.7211,108.9806,108.6157,108.7454,13000.0
2007-09-27 14:35:00,134.22,134.26,133.41,133.48,19100.0,108.8265,108.8589,108.1697,108.2265,19100.0
2007-09-27 14:40:00,133.48,133.82,133.2,133.2,17300.0,108.2265,108.5022,107.9995,107.9995,17300.0
2007-09-27 14:45:00,133.2,133.42,133.12,133.24,13600.0,107.9995,108.1779,107.9346,108.0319,13600.0
2007-09-27 14:50:00,133.25,134.37,133.13,133.97,32400.0,108.04,108.9481,107.9427,108.6238,32400.0
2007-09-27 14:55:00,133.91,133.97,133.7,133.82,5600.0,108.5752,108.6238,108.4049,108.5022,5600.0
2007-09-27 15:00:00,133.87,134.02,133.52,133.52,21800.0,108.5427,108.6643,108.2589,108.2589,21800.0
2007-09-27 15:05:00,133.55,133.8,133.47,133.71,20400.0,108.2833,108.486,108.2184,108.413,20400.0
2007-09-27 15:10:00,133.72,134.05,133.69,134.0,16000.0,108.4211,108.6887,108.3968,108.6481,16000.0
2007-09-27 15:15:00,134.02,134.08,133.91,133.95,11500.0,108.6643,108.713,108.5752,108.6076,11500.0
2007-09-27 15:20:00,133.93,134.18,133.9,134.1,11300.0,108.5914,108.7941,108.567,108.7292,11300.0
2007-09-27 15:25:00,134.08,134.12,133.85,134.05,17400.0,108.713,108.7454,108.5265,108.6887,17400.0
2007-09-27 15:30:00,134.05,134.13,133.89,134.01,17800.0,108.6887,108.7535,108.5589,108.6562,17800.0
2007-09-27 15:35:00,134.01,134.27,133.96,134.17,22200.0,108.6562,108.867,108.6157,108.786,22200.0
2007-09-27 15:40:00,134.17,134.33,133.91,134.28,23400.0,108.786,108.9157,108.5752,108.8751,23400.0
2007-09-27 15:45:00,134.26,134.48,133.99,134.02,35200.0,108.8589,109.0373,108.64,108.6643,35200.0
2007-09-27 15:50:00,134.02,134.3,133.73,134.25,35300.0,108.6643,108.8914,108.4292,108.8508,35300.0
2007-09-27 15:55:00,134.24,134.82,134.24,134.45,68500.0,108.8427,109.313,108.8427,109.013,68500.0
2007-09-28 09:30:00,135.09,135.09,133.98,134.76,4200.0,109.5319,109.5319,108.6319,109.2643,4200.0
2007-09-28 09:35:00,134.67,135.0,134.64,134.65,3600.0,109.1914,109.4589,109.167,109.1751,3600.0
2007-09-28 09:40:00,134.82,135.11,134.56,135.0,15300.0,109.313,109.5481,109.1022,109.4589,15300.0
2007-09-28 09:45:00,134.93,135.5,134.91,135.49,6700.0,109.4022,109.8643,109.386,109.8562,6700.0
2007-09-28 09:50:00,135.5,136.0,135.44,135.5,18200.0,109.8643,110.2697,109.8157,109.8643,18200.0
2007-09-28 09:55:00,135.6,135.61,134.77,135.03,8800.0,109.9454,109.9535,109.2724,109.4833,8800.0
2007-09-28 10:00:00,134.98,135.22,134.67,134.75,4600.0,109.4427,109.6373,109.1914,109.2562,4600.0
2007-09-28 10:05:00,134.56,134.56,134.2,134.48,7300.0,109.1022,109.1022,108.8103,109.0373,7300.0
2007-09-28 10:10:00,134.45,134.48,134.2,134.2,7400.0,109.013,109.0373,108.8103,108.8103,7400.0
2007-09-28 10:15:00,134.2,134.22,133.8,133.87,15200.0,108.8103,108.8265,108.486,108.5427,15200.0
2007-09-28 10:20:00,133.81,133.98,133.52,133.68,5700.0,108.4941,108.6319,108.2589,108.3887,5700.0
2007-09-28 10:25:00,133.63,133.67,132.69,132.69,41800.0,108.3481,108.3806,107.586,107.586,41800.0
2007-09-28 10:30:00,132.69,132.79,132.25,132.36,29500.0,107.586,107.667,107.2292,107.3184,29500.0
2007-09-28 10:35:00,132.31,132.5,131.61,131.94,44200.0,107.2779,107.4319,106.7103,106.9779,44200.0
2007-09-28 10:40:00,131.95,131.95,131.6,131.6,16400.0,106.986,106.986,106.7022,106.7022,16400.0
2007-09-28 10:45:00,131.61,132.05,131.49,131.95,10500.0,106.7103,107.0671,106.613,106.986,10500.0
2007-09-28 10:50:00,131.97,132.29,131.83,131.88,11600.0,107.0022,107.2616,106.8887,106.9292,11600.0
2007-09-28 10:55:00,131.78,132.09,131.78,132.09,11100.0,106.8481,107.0995,106.8481,107.0995,11100.0
2007-09-28 11:00:00,132.05,132.24,131.44,131.63,9500.0,107.0671,107.2211,106.5725,106.7265,9500.0
2007-09-28 11:05:00,131.63,131.96,131.58,131.78,6400.0,106.7265,106.9941,106.686,106.8481,6400.0
2007-09-28 11:10:00,131.81,131.98,131.79,131.9,3400.0,106.8725,107.0103,106.8562,106.9454,3400.0
2007-09-28 11:15:00,131.85,131.95,131.84,131.84,3400.0,106.9049,106.986,106.8968,106.8968,3400.0
2007-09-28 11:20:00,131.91,132.09,131.86,132.07,5800.0,106.9535,107.0995,106.913,107.0833,5800.0
2007-09-28 11:25:00,132.08,132.49,132.07,132.36,8200.0,107.0914,107.4238,107.0833,107.3184,8200.0
2007-09-28 11:30:00,132.39,132.96,132.28,132.58,32300.0,107.3427,107.8049,107.2535,107.4968,32300.0
2007-09-28 11:35:00,132.59,132.59,132.36,132.42,7200.0,107.5049,107.5049,107.3184,107.367,7200.0
2007-09-28 11:40:00,132.44,132.51,132.17,132.51,5500.0,107.3833,107.44,107.1643,107.44,5500.0
2007-09-28 11:45:00,132.54,132.59,132.25,132.29,10000.0,107.4643,107.5049,107.2292,107.2616,10000.0
2007-09-28 11:50:00,132.31,132.37,132.23,132.31,1900.0,107.2779,107.3265,107.213,107.2779,1900.0
2007-09-28 11:55:00,132.36,132.41,132.31,132.32,8300.0,107.3184,107.3589,107.2779,107.286,8300.0
2007-09-28 12:00:00,132.34,132.47,132.28,132.4,4500.0,107.3022,107.4076,107.2535,107.3508,4500.0
2007-09-28 12:05:00,132.39,132.39,132.2,132.21,3400.0,107.3427,107.3427,107.1887,107.1968,3400.0
2007-09-28 12:10:00,132.21,132.22,132.06,132.12,5900.0,107.1968,107.2049,107.0752,107.1238,5900.0
2007-09-28 12:15:00,132.08,132.08,131.98,131.99,12700.0,107.0914,107.0914,107.0103,107.0184,12700.0
2007-09-28 12:20:00,131.98,132.13,131.98,132.11,4600.0,107.0103,107.1319,107.0103,107.1157,4600.0
2007-09-28 12:25:00,132.13,132.13,131.9,132.12,7000.0,107.1319,107.1319,106.9454,107.1238,7000.0
2007-09-28 12:30:00,132.07,132.08,131.88,132.0,5800.0,107.0833,107.0914,106.9292,107.0265,5800.0
2007-09-28 12:35:00,132.0,132.43,132.0,132.42,13900.0,107.0265,107.3752,107.0265,107.367,13900.0
2007-09-28 12:40:00,132.42,132.42,132.15,132.15,3100.0,107.367,107.367,107.1481,107.1481,3100.0
2007-09-28 12:45:00,132.1,132.1,131.96,132.0,1500.0,107.1076,107.1076,106.9941,107.0265,1500.0
2007-09-28 12:50:00,132.1,132.29,132.1,132.11,3900.0,107.1076,107.2616,107.1076,107.1157,3900.0
2007-09-28 12:55:00,132.22,132.64,132.22,132.5,15000.0,107.2049,107.5454,107.2049,107.4319,15000.0
2007-09-28 13:00:00,132.5,132.5,132.15,132.24,10300.0,107.4319,107.4319,107.1481,107.2211,10300.0
2007-09-28 13:05:00,132.24,132.41,132.07,132.1,9800.0,107.2211,107.3589,107.0833,107.1076,9800.0
2007-09-28 13:10:00,132.16,132.33,131.91,132.12,9500.0,107.1562,107.2941,106.9535,107.1238,9500.0
2007-09-28 13:15:00,132.25,132.62,132.25,132.47,6700.0,107.2292,107.5292,107.2292,107.4076,6700.0
2007-09-28 13:20:00,132.58,132.86,132.27,132.39,12600.0,107.4968,107.7238,107.2454,107.3427,12600.0
2007-09-28 13:25:00,132.39,132.53,132.27,132.5,5800.0,107.3427,107.4562,107.2454,107.4319,5800.0
2007-09-28 13:30:00,132.53,132.65,132.42,132.56,4800.0,107.4562,107.5535,107.367,107.4806,4800.0
2007-09-28 13:35:00,132.56,132.8,132.47,132.8,20200.0,107.4806,107.6752,107.4076,107.6752,20200.0
2007-09-28 13:40:00,132.78,133.14,132.59,133.14,9200.0,107.6589,107.9508,107.5049,107.9508,9200.0
2007-09-28 13:45:00,133.0,133.26,132.9,133.08,19200.0,107.8373,108.0481,107.7562,107.9022,19200.0
2007-09-28 13:50:00,133.09,133.29,133.09,133.27,3700.0,107.9103,108.0725,107.9103,108.0562,3700.0
2007-09-28 13:55:00,133.19,134.41,133.19,134.04,22100.0,107.9914,108.9806,107.9914,108.6806,22100.0
2007-09-28 14:00:00,134.12,134.49,134.04,134.04,6700.0,108.7454,109.0454,108.6806,108.6806,6700.0
2007-09-28 14:05:00,134.09,134.14,133.97,134.03,3500.0,108.7211,108.7616,108.6238,108.6724,3500.0
2007-09-28 14:10:00,134.0,134.02,133.43,133.46,4600.0,108.6481,108.6643,108.186,108.2103,4600.0
2007-09-28 14:15:00,133.46,133.67,133.36,133.58,4100.0,108.2103,108.3806,108.1292,108.3076,4100.0
2007-09-28 14:20:00,133.55,134.05,133.54,133.91,7100.0,108.2833,108.6887,108.2752,108.5752,7100.0
2007-09-28 14:25:00,133.98,134.02,133.58,133.61,3500.0,108.6319,108.6643,108.3076,108.3319,3500.0
2007-09-28 14:30:00,133.52,133.79,133.36,133.7,6200.0,108.2589,108.4779,108.1292,108.4049,6200.0
2007-09-28 14:35:00,133.72,133.75,133.59,133.59,3800.0,108.4211,108.4454,108.3157,108.3157,3800.0
2007-09-28 14:40:00,133.64,133.74,133.59,133.72,2400.0,108.3562,108.4373,108.3157,108.4211,2400.0
2007-09-28 14:45:00,133.66,133.7,133.49,133.6,3800.0,108.3724,108.4049,108.2346,108.3238,3800.0
2007-09-28 14:50:00,133.55,133.71,133.52,133.55,4200.0,108.2833,108.413,108.2589,108.2833,4200.0
2007-09-28 14:55:00,133.5,133.91,133.38,133.91,7400.0,108.2427,108.5752,108.1454,108.5752,7400.0
2007-09-28 15:00:00,133.92,133.98,133.54,133.56,6800.0,108.5833,108.6319,108.2752,108.2914,6800.0
2007-09-28 15:05:00,133.62,133.94,133.28,133.28,8000.0,108.34,108.5995,108.0643,108.0643,8000.0
2007-09-28 15:10:00,133.29,133.29,133.0,133.0,9000.0,108.0725,108.0725,107.8373,107.8373,9000.0
2007-09-28 15:15:00,132.92,132.97,132.62,132.77,9000.0,107.7725,107.813,107.5292,107.6508,9000.0
2007-09-28 15:20:00,132.82,134.03,132.82,133.62,22700.0,107.6914,108.6724,107.6914,108.34,22700.0
2007-09-28 15:25:00,133.62,133.64,133.45,133.51,5900.0,108.34,108.3562,108.2022,108.2508,5900.0
2007-09-28 15:30:00,133.51,133.55,133.21,133.21,7900.0,108.2508,108.2833,108.0076,108.0076,7900.0
2007-09-28 15:35:00,133.12,133.28,132.7,133.28,27600.0,107.9346,108.0643,107.5941,108.0643,27600.0
2007-09-28 15:40:00,133.25,133.25,133.0,133.04,10000.0,108.04,108.04,107.8373,107.8697,10000.0
2007-09-28 15:45:00,133.1,133.31,132.99,133.0,8100.0,107.9184,108.0887,107.8292,107.8373,8100.0
2007-09-28 15:50:00,133.0,133.4,132.95,133.39,18400.0,107.8373,108.1616,107.7968,108.1535,18400.0
2007-09-28 15:55:00,133.25,133.62,133.14,133.51,40200.0,108.04,108.34,107.9508,108.2508,40200.0
2007-10-01 09:30:00,134.1,134.36,133.63,133.94,5700.0,108.7292,108.94,108.3481,108.5995,5700.0
2007-10-01 09:35:00,133.94,135.03,133.94,134.45,6700.0,108.5995,109.4833,108.5995,109.013,6700.0
2007-10-01 09:40:00,134.44,134.54,134.3,134.54,5000.0,109.0049,109.086,108.8914,109.086,5000.0
2007-10-01 09:45:00,134.53,135.03,134.45,134.55,33800.0,109.0779,109.4833,109.013,109.0941,33800.0
2007-10-01 09:50:00,134.59,134.79,134.41,134.79,14900.0,109.1265,109.2887,108.9806,109.2887,14900.0
2007-10-01 09:55:00,134.73,134.81,134.15,134.56,14400.0,109.24,109.3049,108.7697,109.1022,14400.0
2007-10-01 10:00:00,134.55,135.62,134.55,134.98,9500.0,109.0941,109.9616,109.0941,109.4427,9500.0
2007-10-01 10:05:00,134.95,135.78,134.88,135.3,7900.0,109.4184,110.0914,109.3616,109.7022,7900.0
2007-10-01 10:10:00,135.44,135.7,134.47,135.22,22600.0,109.8157,110.0265,109.0292,109.6373,22600.0
2007-10-01 10:15:00,135.07,135.17,135.07,135.13,2100.0,109.5157,109.5968,109.5157,109.5643,2100.0
2007-10-01 10:20:00,135.13,135.14,134.27,134.68,10900.0,109.5643,109.5724,108.867,109.1995,10900.0
2007-10-01 10:25:00,134.61,134.65,134.01,134.03,13900.0,109.1427,109.1751,108.6562,108.6724,13900.0
2007-10-01 10:30:00,134.14,134.2,133.72,134.07,6700.0,108.7616,108.8103,108.4211,108.7049,6700.0
2007-10-01 10:35:00,134.07,134.45,134.01,134.31,7600.0,108.7049,109.013,108.6562,108.8995,7600.0
2007-10-01 10:40:00,134.42,134.42,133.88,134.01,3500.0,108.9887,108.9887,108.5508,108.6562,3500.0
2007-10-01 10:45:00,134.0,134.33,133.86,134.33,5600.0,108.6481,108.9157,108.5346,108.9157,5600.0
2007-10-01 10:50:00,134.43,134.55,134.38,134.55,2100.0,108.9968,109.0941,108.9562,109.0941,2100.0
2007-10-01 10:55:00,134.66,134.87,134.63,134.74,6000.0,109.1833,109.3535,109.1589,109.2481,6000.0
2007-10-01 11:00:00,134.6,134.63,134.43,134.59,5500.0,109.1346,109.1589,108.9968,109.1265,5500.0
2007-10-01 11:05:00,134.57,134.96,134.49,134.92,4600.0,109.1103,109.4265,109.0454,109.3941,4600.0
2007-10-01 11:10:00,134.98,135.49,134.93,135.4,3700.0,109.4427,109.8562,109.4022,109.7833,3700.0
2007-10-01 11:15:00,135.48,135.59,135.39,135.59,4700.0,109.8481,109.9373,109.7751,109.9373,4700.0
2007-10-01 11:20:00,135.59,136.26,135.57,136.15,25700.0,109.9373,110.4805,109.9211,110.3914,25700.0
2007-10-01 11:25:00,136.04,136.42,136.04,136.23,7000.0,110.3022,110.6103,110.3022,110.4562,7000.0
2007-10-01 11:30:00,136.27,136.43,136.2,136.31,6200.0,110.4887,110.6184,110.4319,110.5211,6200.0
2007-10-01 11:35:00,136.34,136.45,136.17,136.23,6100.0,110.5454,110.6346,110.4076,110.4562,6100.0
2007-10-01 11:40:00,136.19,137.51,136.19,137.37,20300.0,110.4238,111.4941,110.4238,111.3805,20300.0
2007-10-01 11:45:00,137.37,137.7,137.19,137.58,5000.0,111.3805,111.6481,111.2346,111.5508,5000.0
2007-10-01 11:50:00,137.69,137.93,137.36,137.93,6000.0,111.64,111.8346,111.3724,111.8346,6000.0
2007-10-01 11:55:00,137.75,138.27,137.64,137.8,10500.0,111.6886,112.1103,111.5995,111.7292,10500.0
2007-10-01 12:00:00,137.78,137.78,137.51,137.65,4300.0,111.713,111.713,111.4941,111.6076,4300.0
2007-10-01 12:05:00,137.64,137.76,137.5,137.58,6500.0,111.5995,111.6968,111.4859,111.5508,6500.0
2007-10-01 12:10:00,137.46,137.84,137.43,137.78,8200.0,111.4535,111.7616,111.4292,111.713,8200.0
2007-10-01 12:15:00,137.78,138.26,137.66,138.14,6800.0,111.713,112.1022,111.6157,112.0049,6800.0
2007-10-01 12:20:00,138.14,138.24,137.94,138.06,8700.0,112.0049,112.0859,111.8427,111.94,8700.0
2007-10-01 12:25:00,138.07,138.32,137.93,138.2,7200.0,111.9481,112.1508,111.8346,112.0535,7200.0
2007-10-01 12:30:00,138.2,138.2,137.94,137.96,8000.0,112.0535,112.0535,111.8427,111.8589,8000.0
2007-10-01 12:35:00,137.97,138.05,137.5,137.51,15600.0,111.867,111.9319,111.4859,111.4941,15600.0
2007-10-01 12:40:00,137.6,137.6,137.09,137.09,15300.0,111.567,111.567,111.1535,111.1535,15300.0
2007-10-01 12:45:00,137.1,137.3,136.98,137.19,4800.0,111.1616,111.3238,111.0643,111.2346,4800.0
2007-10-01 12:50:00,137.16,137.16,136.83,137.08,14600.0,111.2103,111.2103,110.9427,111.1454,14600.0
2007-10-01 12:55:00,137.05,137.23,136.87,136.87,24200.0,111.1211,111.267,110.9751,110.9751,24200.0
2007-10-01 13:00:00,136.87,136.96,136.77,136.79,4600.0,110.9751,111.0481,110.8941,110.9103,4600.0
2007-10-01 13:05:00,136.8,136.82,136.55,136.59,4000.0,110.9184,110.9346,110.7157,110.7481,4000.0
2007-10-01 13:10:00,136.57,136.89,136.55,136.89,3200.0,110.7319,110.9914,110.7157,110.9914,3200.0
2007-10-01 13:15:00,136.89,137.06,136.86,137.06,3100.0,110.9914,111.1292,110.967,111.1292,3100.0
2007-10-01 13:20:00,137.01,137.5,136.98,137.5,3700.0,111.0887,111.4859,111.0643,111.4859,3700.0
2007-10-01 13:25:00,137.36,137.5,137.2,137.41,5100.0,111.3724,111.4859,111.2427,111.413,5100.0
2007-10-01 13:30:00,137.44,137.5,137.41,137.48,4400.0,111.4373,111.4859,111.413,111.4697,4400.0
2007-10-01 13:35:00,137.48,137.52,137.48,137.5,8100.0,111.4697,111.5022,111.4697,111.4859,8100.0
2007-10-01 13:40:00,137.5,137.51,137.46,137.46,9100.0,111.4859,111.4941,111.4535,111.4535,9100.0
2007-10-01 13:45:00,137.46,137.5,137.15,137.19,7900.0,111.4535,111.4859,111.2022,111.2346,7900.0
2007-10-01 13:50:00,137.19,137.45,137.14,137.17,12800.0,111.2346,111.4454,111.1941,111.2184,12800.0
2007-10-01 13:55:00,137.11,137.37,137.11,137.21,6200.0,111.1697,111.3805,111.1697,111.2508,6200.0
2007-10-01 14:00:00,137.25,137.5,137.25,137.44,5200.0,111.2832,111.4859,111.2832,111.4373,5200.0
2007-10-01 14:05:00,137.49,137.5,137.43,137.5,6400.0,111.4778,111.4859,111.4292,111.4859,6400.0
2007-10-01 14:10:00,137.5,137.5,137.1,137.1,3400.0,111.4859,111.4859,111.1616,111.1616,3400.0
2007-10-01 14:15:00,137.18,137.18,137.06,137.06,1700.0,111.2265,111.2265,111.1292,111.1292,1700.0
2007-10-01 14:20:00,137.06,137.06,136.7,136.7,2100.0,111.1292,111.1292,110.8373,110.8373,2100.0
2007-10-01 14:25:00,136.83,137.01,136.83,136.98,4300.0,110.9427,111.0887,110.9427,111.0643,4300.0
2007-10-01 14:30:00,136.99,137.11,136.88,137.04,3700.0,111.0724,111.1697,110.9832,111.113,3700.0
2007-10-01 14:35:00,137.07,137.17,137.07,137.17,3800.0,111.1373,111.2184,111.1373,111.2184,3800.0
2007-10-01 14:40:00,137.24,137.62,137.24,137.35,13000.0,111.2751,111.5832,111.2751,111.3643,13000.0
2007-10-01 14:45:00,137.26,137.31,137.11,137.31,4200.0,111.2914,111.3319,111.1697,111.3319,4200.0
2007-10-01 14:50:00,137.4,137.48,137.31,137.43,7000.0,111.4049,111.4697,111.3319,111.4292,7000.0
2007-10-01 14:55:00,137.4,137.5,137.34,137.42,7900.0,111.4049,111.4859,111.3562,111.4211,7900.0
2007-10-01 15:00:00,137.47,137.64,137.38,137.47,6600.0,111.4616,111.5995,111.3887,111.4616,6600.0
2007-10-01 15:05:00,137.45,137.47,137.18,137.44,6100.0,111.4454,111.4616,111.2265,111.4373,6100.0
2007-10-01 15:10:00,137.45,137.6,137.19,137.19,5700.0,111.4454,111.567,111.2346,111.2346,5700.0
2007-10-01 15:15:00,137.18,137.3,137.11,137.3,3300.0,111.2265,111.3238,111.1697,111.3238,3300.0
2007-10-01 15:20:00,137.29,137.36,137.18,137.32,6000.0,111.3157,111.3724,111.2265,111.34,6000.0
2007-10-01 15:25:00,137.37,137.4,137.0,137.11,4600.0,111.3805,111.4049,111.0805,111.1697,4600.0
2007-10-01 15:30:00,137.15,137.18,136.61,136.61,7200.0,111.2022,111.2265,110.7643,110.7643,7200.0
2007-10-01 15:35:00,136.64,136.66,136.02,136.18,15500.0,110.7887,110.8049,110.286,110.4157,15500.0
2007-10-01 15:40:00,136.1,136.43,136.1,136.2,12700.0,110.3508,110.6184,110.3508,110.4319,12700.0
2007-10-01 15:45:00,136.18,136.8,136.15,136.55,15000.0,110.4157,110.9184,110.3914,110.7157,15000.0
2007-10-01 15:50:00,136.51,137.26,136.51,137.26,12100.0,110.6832,111.2914,110.6832,111.2914,12100.0
2007-10-01 15:55:00,137.15,137.47,137.02,137.26,25500.0,111.2022,111.4616,111.0968,111.2914,25500.0
2007-10-02 09:30:00,137.25,138.68,136.92,138.5,15900.0,111.2832,112.4427,111.0157,112.2968,15900.0
2007-10-02 09:35:00,138.26,138.67,138.12,138.26,3700.0,112.1022,112.4346,111.9886,112.1022,3700.0
2007-10-02 09:40:00,138.33,138.57,137.94,138.19,6300.0,112.1589,112.3535,111.8427,112.0454,6300.0
2007-10-02 09:45:00,138.27,138.67,138.26,138.44,3300.0,112.1103,112.4346,112.1022,112.2481,3300.0
2007-10-02 09:50:00,138.56,138.75,137.67,138.61,18900.0,112.3454,112.4995,111.6238,112.3859,18900.0
2007-10-02 09:55:00,138.41,139.67,138.41,139.47,11800.0,112.2238,113.2454,112.2238,113.0832,11800.0
2007-10-02 10:00:00,139.49,140.32,139.03,140.11,13400.0,113.0995,113.7724,112.7265,113.6022,13400.0
2007-10-02 10:05:00,140.09,140.82,139.95,140.82,8300.0,113.5859,114.1778,113.4724,114.1778,8300.0
2007-10-02 10:10:00,140.56,140.99,140.54,140.76,12900.0,113.967,114.3157,113.9508,114.1292,12900.0
2007-10-02 10:15:00,140.95,140.95,139.85,139.92,15900.0,114.2832,114.2832,113.3913,113.4481,15900.0
2007-10-02 10:20:00,139.89,139.89,139.39,139.39,5200.0,113.4238,113.4238,113.0184,113.0184,5200.0
2007-10-02 10:25:00,139.58,140.09,139.35,139.99,19200.0,113.1724,113.5859,112.9859,113.5049,19200.0
2007-10-02 10:30:00,139.99,139.99,139.68,139.68,7200.0,113.5049,113.5049,113.2535,113.2535,7200.0
2007-10-02 10:35:00,139.68,139.68,139.03,139.13,8100.0,113.2535,113.2535,112.7265,112.8076,8100.0
2007-10-02 10:40:00,139.28,139.28,138.9,139.05,7100.0,112.9292,112.9292,112.6211,112.7427,7100.0
2007-10-02 10:45:00,139.05,139.07,138.88,138.9,9600.0,112.7427,112.7589,112.6049,112.6211,9600.0
2007-10-02 10:50:00,138.89,138.89,138.51,138.82,6900.0,112.613,112.613,112.3049,112.5562,6900.0
2007-10-02 10:55:00,138.87,138.88,138.84,138.84,500.0,112.5968,112.6049,112.5724,112.5724,500.0
2007-10-02 11:00:00,138.91,139.08,138.85,139.08,2700.0,112.6292,112.767,112.5805,112.767,2700.0
2007-10-02 11:05:00,139.09,139.4,139.09,139.4,7400.0,112.7751,113.0265,112.7751,113.0265,7400.0
2007-10-02 11:10:00,139.47,139.91,139.47,139.72,5100.0,113.0832,113.44,113.0832,113.2859,5100.0
2007-10-02 11:15:00,139.78,139.92,139.64,139.65,5700.0,113.3346,113.4481,113.2211,113.2292,5700.0
2007-10-02 11:20:00,139.73,140.36,139.73,140.07,4200.0,113.294,113.8049,113.294,113.5697,4200.0
2007-10-02 11:25:00,140.01,140.37,139.98,140.37,1700.0,113.5211,113.813,113.4967,113.813,1700.0
2007-10-02 11:30:00,140.32,140.95,140.32,140.82,6300.0,113.7724,114.2832,113.7724,114.1778,6300.0
2007-10-02 11:35:00,140.77,140.78,140.53,140.56,2700.0,114.1373,114.1454,113.9427,113.967,2700.0
2007-10-02 11:40:00,140.67,140.86,140.5,140.78,5400.0,114.0562,114.2103,113.9184,114.1454,5400.0
2007-10-02 11:45:00,140.78,140.94,140.71,140.92,7800.0,114.1454,114.2751,114.0886,114.2589,7800.0
2007-10-02 11:50:00,140.9,140.94,140.72,140.8,7300.0,114.2427,114.2751,114.0967,114.1616,7300.0
2007-10-02 11:55:00,140.82,140.88,140.66,140.66,4000.0,114.1778,114.2265,114.0481,114.0481,4000.0
2007-10-02 12:00:00,140.66,140.7,140.57,140.67,4300.0,114.0481,114.0805,113.9751,114.0562,4300.0
2007-10-02 12:05:00,140.72,140.81,140.6,140.68,3700.0,114.0967,114.1697,113.9994,114.0643,3700.0
2007-10-02 12:10:00,140.67,140.71,140.43,140.62,5800.0,114.0562,114.0886,113.8616,114.0157,5800.0
2007-10-02 12:15:00,140.57,140.62,140.44,140.6,3500.0,113.9751,114.0157,113.8697,113.9994,3500.0
2007-10-02 12:20:00,140.53,140.73,140.51,140.73,4100.0,113.9427,114.1049,113.9265,114.1049,4100.0
2007-10-02 12:25:00,140.72,140.76,140.33,140.36,13900.0,114.0967,114.1292,113.7805,113.8049,13900.0
2007-10-02 12:30:00,140.37,140.37,140.04,140.17,5200.0,113.813,113.813,113.5454,113.6508,5200.0
2007-10-02 12:35:00,140.13,140.15,139.92,139.98,3400.0,113.6184,113.6346,113.4481,113.4967,3400.0
2007-10-02 12:40:00,139.94,139.95,139.8,139.94,3100.0,113.4643,113.4724,113.3508,113.4643,3100.0
2007-10-02 12:45:00,139.94,140.0,139.85,139.98,3900.0,113.4643,113.513,113.3913,113.4967,3900.0
2007-10-02 12:50:00,140.0,140.25,140.0,140.14,8800.0,113.513,113.7157,113.513,113.6265,8800.0
2007-10-02 12:55:00,140.18,140.24,140.12,140.24,3400.0,113.6589,113.7076,113.6103,113.7076,3400.0
2007-10-02 13:00:00,140.24,140.37,140.12,140.35,3000.0,113.7076,113.813,113.6103,113.7967,3000.0
2007-10-02 13:05:00,140.33,140.39,140.23,140.34,3600.0,113.7805,113.8292,113.6995,113.7886,3600.0
2007-10-02 13:10:00,140.34,140.34,140.06,140.06,3500.0,113.7886,113.7886,113.5616,113.5616,3500.0
2007-10-02 13:15:00,140.02,140.03,139.78,139.88,3600.0,113.5292,113.5373,113.3346,113.4157,3600.0
2007-10-02 13:20:00,139.85,139.88,139.77,139.77,2300.0,113.3913,113.4157,113.3265,113.3265,2300.0
2007-10-02 13:25:00,139.88,139.9,139.8,139.9,1800.0,113.4157,113.4319,113.3508,113.4319,1800.0
2007-10-02 13:30:00,139.9,140.04,139.9,139.99,4900.0,113.4319,113.5454,113.4319,113.5049,4900.0
2007-10-02 13:35:00,139.96,140.01,139.85,139.93,3100.0,113.4805,113.5211,113.3913,113.4562,3100.0
2007-10-02 13:40:00,139.93,140.03,139.85,140.03,1000.0,113.4562,113.5373,113.3913,113.5373,1000.0
2007-10-02 13:45:00,140.13,140.4,140.08,140.38,4100.0,113.6184,113.8373,113.5778,113.8211,4100.0
2007-10-02 13:50:00,140.44,140.54,140.35,140.45,5500.0,113.8697,113.9508,113.7967,113.8778,5500.0
2007-10-02 13:55:00,140.48,140.59,140.48,140.57,1900.0,113.9022,113.9913,113.9022,113.9751,1900.0
2007-10-02 14:00:00,140.57,140.57,140.21,140.25,5700.0,113.9751,113.9751,113.6832,113.7157,5700.0
2007-10-02 14:05:00,140.15,140.15,140.01,140.06,2900.0,113.6346,113.6346,113.5211,113.5616,2900.0
2007-10-02 14:10:00,140.14,140.25,139.94,140.1,9200.0,113.6265,113.7157,113.4643,113.594,9200.0
2007-10-02 14:15:00,140.11,140.2,139.96,140.1,10700.0,113.6022,113.6751,113.4805,113.594,10700.0
2007-10-02 14:20:00,140.2,140.23,140.1,140.1,3700.0,113.6751,113.6995,113.594,113.594,3700.0
2007-10-02 14:25:00,140.06,140.15,140.0,140.02,2200.0,113.5616,113.6346,113.513,113.5292,2200.0
2007-10-02 14:30:00,140.08,140.15,140.0,140.09,3700.0,113.5778,113.6346,113.513,113.5859,3700.0
2007-10-02 14:35:00,140.08,140.35,139.99,140.05,12100.0,113.5778,113.7967,113.5049,113.5535,12100.0
2007-10-02 14:40:00,140.07,140.45,140.07,140.37,10400.0,113.5697,113.8778,113.5697,113.813,10400.0
2007-10-02 14:45:00,140.37,140.59,140.27,140.48,3500.0,113.813,113.9913,113.7319,113.9022,3500.0
2007-10-02 14:50:00,140.49,140.63,140.38,140.61,3100.0,113.9103,114.0238,113.8211,114.0076,3100.0
2007-10-02 14:55:00,140.62,140.82,140.62,140.82,3700.0,114.0157,114.1778,114.0157,114.1778,3700.0
2007-10-02 15:00:00,140.84,140.88,140.61,140.61,3800.0,114.194,114.2265,114.0076,114.0076,3800.0
2007-10-02 15:05:00,140.62,140.71,140.46,140.71,5100.0,114.0157,114.0886,113.8859,114.0886,5100.0
2007-10-02 15:10:00,140.63,140.66,140.43,140.48,7200.0,114.0238,114.0481,113.8616,113.9022,7200.0
2007-10-02 15:15:00,140.5,140.56,140.48,140.52,7700.0,113.9184,113.967,113.9022,113.9346,7700.0
2007-10-02 15:20:00,140.52,140.92,140.52,140.76,9500.0,113.9346,114.2589,113.9346,114.1292,9500.0
2007-10-02 15:25:00,140.73,140.82,140.53,140.69,5200.0,114.1049,114.1778,113.9427,114.0724,5200.0
2007-10-02 15:30:00,140.67,140.76,140.54,140.71,6500.0,114.0562,114.1292,113.9508,114.0886,6500.0
2007-10-02 15:35:00,140.72,140.89,140.67,140.68,9600.0,114.0967,114.2346,114.0562,114.0643,9600.0
2007-10-02 15:40:00,140.68,141.0,140.66,141.0,11600.0,114.0643,114.3238,114.0481,114.3238,11600.0
2007-10-02 15:45:00,141.0,141.23,140.87,141.05,20100.0,114.3238,114.5103,114.2184,114.3643,20100.0
2007-10-02 15:50:00,141.06,141.28,141.06,141.12,14300.0,114.3724,114.5508,114.3724,114.4211,14300.0
2007-10-02 15:55:00,141.12,141.33,141.07,141.18,19400.0,114.4211,114.5913,114.3805,114.4697,19400.0
2007-10-03 09:30:00,140.44,140.73,139.62,140.2,17700.0,113.8697,114.1049,113.2049,113.6751,17700.0
2007-10-03 09:35:00,140.23,140.52,139.89,140.13,25800.0,113.6995,113.9346,113.4238,113.6184,25800.0
2007-10-03 09:40:00,140.13,140.35,139.94,140.04,7100.0,113.6184,113.7967,113.4643,113.5454,7100.0
2007-10-03 09:45:00,139.86,139.98,139.75,139.8,8600.0,113.3995,113.4967,113.3103,113.3508,8600.0
2007-10-03 09:50:00,139.77,140.03,139.51,139.87,9200.0,113.3265,113.5373,113.1157,113.4076,9200.0
2007-10-03 09:55:00,139.89,140.05,139.56,139.56,4000.0,113.4238,113.5535,113.1562,113.1562,4000.0
2007-10-03 10:00:00,139.56,139.88,139.14,139.84,10200.0,113.1562,113.4157,112.8157,113.3832,10200.0
2007-10-03 10:05:00,139.78,140.12,139.48,140.01,4400.0,113.3346,113.6103,113.0913,113.5211,4400.0
2007-10-03 10:10:00,140.03,140.24,140.03,140.15,6100.0,113.5373,113.7076,113.5373,113.6346,6100.0
2007-10-03 10:15:00,140.25,140.48,140.07,140.16,15100.0,113.7157,113.9022,113.5697,113.6427,15100.0
2007-10-03 10:20:00,140.31,140.59,140.15,140.59,8100.0,113.7643,113.9913,113.6346,113.9913,8100.0
2007-10-03 10:25:00,140.56,141.1,140.41,140.66,34200.0,113.967,114.4049,113.8454,114.0481,34200.0
2007-10-03 10:30:00,140.81,141.69,140.77,141.34,16200.0,114.1697,114.8832,114.1373,114.5994,16200.0
2007-10-03 10:35:00,141.34,141.56,140.86,141.09,34500.0,114.5994,114.7778,114.2103,114.3967,34500.0
2007-10-03 10:40:00,141.06,141.11,140.41,140.76,31900.0,114.3724,114.413,113.8454,114.1292,31900.0
2007-10-03 10:45:00,140.76,141.15,140.76,141.15,12300.0,114.1292,114.4454,114.1292,114.4454,12300.0
2007-10-03 10:50:00,141.15,141.2,141.0,141.11,14500.0,114.4454,114.4859,114.3238,114.413,14500.0
2007-10-03 10:55:00,141.08,141.31,141.0,141.28,19300.0,114.3886,114.5751,114.3238,114.5508,19300.0
2007-10-03 11:00:00,141.29,141.29,140.85,141.2,4100.0,114.5589,114.5589,114.2022,114.4859,4100.0
2007-10-03 11:05:00,141.3,141.76,141.3,141.53,7300.0,114.567,114.94,114.567,114.7535,7300.0
2007-10-03 11:10:00,141.56,141.56,141.1,141.37,9600.0,114.7778,114.7778,114.4049,114.6238,9600.0
2007-10-03 11:15:00,141.37,142.03,141.33,142.03,7600.0,114.6238,115.1589,114.5913,115.1589,7600.0
2007-10-03 11:20:00,142.09,142.14,141.76,141.76,5800.0,115.2076,115.2481,114.94,114.94,5800.0
2007-10-03 11:25:00,141.61,141.75,141.59,141.71,1700.0,114.8184,114.9319,114.8021,114.8994,1700.0
2007-10-03 11:30:00,141.72,141.72,141.45,141.7,3600.0,114.9076,114.9076,114.6886,114.8913,3600.0
2007-10-03 11:35:00,141.64,141.64,141.27,141.42,3600.0,114.8427,114.8427,114.5427,114.6643,3600.0
2007-10-03 11:40:00,141.48,141.73,141.48,141.64,2200.0,114.713,114.9157,114.713,114.8427,2200.0
2007-10-03 11:45:00,141.59,141.73,141.51,141.73,2600.0,114.8021,114.9157,114.7373,114.9157,2600.0
2007-10-03 11:50:00,141.73,142.3,141.71,142.19,5000.0,114.9157,115.3778,114.8994,115.2886,5000.0
2007-10-03 11:55:00,142.11,142.16,142.0,142.0,3100.0,115.2238,115.2643,115.1346,115.1346,3100.0
2007-10-03 12:00:00,141.92,142.08,141.79,142.0,3200.0,115.0697,115.1994,114.9643,115.1346,3200.0
2007-10-03 12:05:00,142.07,142.24,142.0,142.23,6800.0,115.1913,115.3292,115.1346,115.3211,6800.0
2007-10-03 12:10:00,142.3,142.45,142.29,142.4,1900.0,115.3778,115.4994,115.3697,115.4589,1900.0
2007-10-03 12:15:00,142.46,142.48,142.08,142.46,19600.0,115.5075,115.5238,115.1994,115.5075,19600.0
2007-10-03 12:20:00,142.5,142.76,142.5,142.68,5500.0,115.54,115.7508,115.54,115.6859,5500.0
2007-10-03 12:25:00,142.66,142.74,142.64,142.74,6200.0,115.6697,115.7346,115.6535,115.7346,6200.0
2007-10-03 12:30:00,142.78,142.85,142.45,142.45,5800.0,115.767,115.8238,115.4994,115.4994,5800.0
2007-10-03 12:35:00,142.39,142.72,142.39,142.61,4800.0,115.4508,115.7184,115.4508,115.6292,4800.0
2007-10-03 12:40:00,142.69,142.87,142.69,142.83,2400.0,115.694,115.84,115.694,115.8075,2400.0
2007-10-03 12:45:00,142.86,142.99,142.84,142.96,3400.0,115.8319,115.9373,115.8157,115.913,3400.0
2007-10-03 12:50:00,142.96,143.48,142.96,143.48,5500.0,115.913,116.3346,115.913,116.3346,5500.0
2007-10-03 12:55:00,143.38,143.45,142.9,143.45,17600.0,116.2535,116.3102,115.8643,116.3102,17600.0
2007-10-03 13:00:00,143.51,144.28,143.51,144.26,22200.0,116.3589,116.9832,116.3589,116.967,22200.0
2007-10-03 13:05:00,144.23,144.24,143.84,143.84,10400.0,116.9427,116.9508,116.6265,116.6265,10400.0
2007-10-03 13:10:00,143.86,143.86,143.28,143.35,11000.0,116.6427,116.6427,116.1724,116.2292,11000.0
2007-10-03 13:15:00,143.33,143.36,143.18,143.18,5000.0,116.213,116.2373,116.0913,116.0913,5000.0
2007-10-03 13:20:00,143.13,143.13,142.67,142.7,9100.0,116.0508,116.0508,115.6778,115.7021,9100.0
2007-10-03 13:25:00,142.69,142.83,142.69,142.83,2200.0,115.694,115.8075,115.694,115.8075,2200.0
2007-10-03 13:30:00,142.82,143.02,142.8,143.01,3400.0,115.7994,115.9616,115.7832,115.9535,3400.0
2007-10-03 13:35:00,142.99,143.01,142.78,142.84,4600.0,115.9373,115.9535,115.767,115.8157,4600.0
2007-10-03 13:40:00,142.81,142.84,142.54,142.54,3200.0,115.7913,115.8157,115.5724,115.5724,3200.0
2007-10-03 13:45:00,142.5,142.79,142.39,142.65,6300.0,115.54,115.7751,115.4508,115.6616,6300.0
2007-10-03 13:50:00,142.56,142.58,142.06,142.06,4100.0,115.5886,115.6048,115.1832,115.1832,4100.0
2007-10-03 13:55:00,142.08,142.12,141.74,141.75,3200.0,115.1994,115.2319,114.9238,114.9319,3200.0
2007-10-03 14:00:00,141.81,142.3,141.71,141.89,6500.0,114.9805,115.3778,114.8994,115.0454,6500.0
2007-10-03 14:05:00,141.86,141.92,141.53,141.53,3100.0,115.0211,115.0697,114.7535,114.7535,3100.0
2007-10-03 14:10:00,141.52,141.52,141.07,141.32,6400.0,114.7454,114.7454,114.3805,114.5832,6400.0
2007-10-03 14:15:00,141.33,141.35,141.19,141.2,3800.0,114.5913,114.6076,114.4778,114.4859,3800.0
2007-10-03 14:20:00,141.17,141.2,140.98,141.18,4400.0,114.4616,114.4859,114.3076,114.4697,4400.0
2007-10-03 14:25:00,141.17,141.71,141.0,141.37,10200.0,114.4616,114.8994,114.3238,114.6238,10200.0
2007-10-03 14:30:00,141.32,141.4,141.02,141.02,7900.0,114.5832,114.6481,114.34,114.34,7900.0
2007-10-03 14:35:00,141.09,141.09,140.8,141.0,5600.0,114.3967,114.3967,114.1616,114.3238,5600.0
2007-10-03 14:40:00,140.89,140.96,140.61,140.77,35400.0,114.2346,114.2913,114.0076,114.1373,35400.0
2007-10-03 14:45:00,140.62,140.65,140.33,140.51,9000.0,114.0157,114.04,113.7805,113.9265,9000.0
2007-10-03 14:50:00,140.51,140.57,140.36,140.56,6100.0,113.9265,113.9751,113.8049,113.967,6100.0
2007-10-03 14:55:00,140.59,141.12,140.59,141.12,10600.0,113.9913,114.4211,113.9913,114.4211,10600.0
2007-10-03 15:00:00,141.05,141.06,140.72,140.96,9400.0,114.3643,114.3724,114.0967,114.2913,9400.0
2007-10-03 15:05:00,140.96,141.54,140.87,141.53,6100.0,114.2913,114.7616,114.2184,114.7535,6100.0
2007-10-03 15:10:00,141.47,141.68,141.35,141.68,5500.0,114.7049,114.8751,114.6076,114.8751,5500.0
2007-10-03 15:15:00,141.67,141.75,141.21,141.21,7900.0,114.867,114.9319,114.494,114.494,7900.0
2007-10-03 15:20:00,141.22,141.22,140.72,140.88,14900.0,114.5021,114.5021,114.0967,114.2265,14900.0
2007-10-03 15:25:00,140.88,141.15,140.8,140.91,11700.0,114.2265,114.4454,114.1616,114.2508,11700.0
2007-10-03 15:30:00,140.9,141.06,140.72,140.99,10100.0,114.2427,114.3724,114.0967,114.3157,10100.0
2007-10-03 15:35:00,140.99,141.23,140.79,140.89,17400.0,114.3157,114.5103,114.1535,114.2346,17400.0
2007-10-03 15:40:00,140.89,140.95,140.55,140.55,8700.0,114.2346,114.2832,113.9589,113.9589,8700.0
2007-10-03 15:45:00,140.57,141.08,140.57,140.93,13000.0,113.9751,114.3886,113.9751,114.267,13000.0
2007-10-03 15:50:00,140.94,141.19,140.8,141.08,21500.0,114.2751,114.4778,114.1616,114.3886,21500.0
2007-10-03 15:55:00,141.08,141.72,141.0,141.67,36700.0,114.3886,114.9076,114.3238,114.867,36700.0
2007-10-04 09:30:00,142.3,143.22,141.0,141.05,24600.0,115.3778,116.1238,114.3238,114.3643,24600.0
2007-10-04 09:35:00,141.14,142.49,141.14,141.47,15500.0,114.4373,115.5319,114.4373,114.7049,15500.0
2007-10-04 09:40:00,141.29,141.45,140.23,140.95,20300.0,114.5589,114.6886,113.6995,114.2832,20300.0
2007-10-04 09:45:00,140.85,140.86,140.0,140.56,118100.0,114.2022,114.2103,113.513,113.967,118100.0
2007-10-04 09:50:00,140.43,140.6,139.36,139.43,15000.0,113.8616,113.9994,112.994,113.0508,15000.0
2007-10-04 09:55:00,139.39,140.31,139.16,139.84,27600.0,113.0184,113.7643,112.8319,113.3832,27600.0
2007-10-04 10:00:00,139.83,140.36,139.13,140.36,56300.0,113.3751,113.8049,112.8076,113.8049,56300.0
2007-10-04 10:05:00,140.3,140.56,140.19,140.43,18100.0,113.7562,113.967,113.667,113.8616,18100.0
2007-10-04 10:10:00,140.49,140.6,140.11,140.11,10400.0,113.9103,113.9994,113.6022,113.6022,10400.0
2007-10-04 10:15:00,140.23,140.23,139.39,139.5,31200.0,113.6995,113.6995,113.0184,113.1076,31200.0
2007-10-04 10:20:00,139.5,139.5,138.77,138.77,25700.0,113.1076,113.1076,112.5157,112.5157,25700.0
2007-10-04 10:25:00,138.75,139.19,138.02,138.19,33900.0,112.4995,112.8562,111.9076,112.0454,33900.0
2007-10-04 10:30:00,138.2,138.26,138.0,138.07,34100.0,112.0535,112.1022,111.8914,111.9481,34100.0
2007-10-04 10:35:00,138.03,139.75,137.95,139.53,44300.0,111.9157,113.3103,111.8508,113.1319,44300.0
2007-10-04 10:40:00,139.65,139.65,139.33,139.59,4500.0,113.2292,113.2292,112.9697,113.1805,4500.0
2007-10-04 10:45:00,139.51,139.56,139.13,139.29,6700.0,113.1157,113.1562,112.8076,112.9373,6700.0
2007-10-04 10:50:00,139.19,139.56,139.19,139.54,9200.0,112.8562,113.1562,112.8562,113.14,9200.0
2007-10-04 10:55:00,139.37,139.43,139.3,139.43,8200.0,113.0022,113.0508,112.9454,113.0508,8200.0
2007-10-04 11:00:00,139.49,139.56,139.41,139.49,3900.0,113.0995,113.1562,113.0346,113.0995,3900.0
2007-10-04 11:05:00,139.5,139.52,139.42,139.47,1600.0,113.1076,113.1238,113.0427,113.0832,1600.0
2007-10-04 11:10:00,139.54,139.71,139.23,139.23,24700.0,113.14,113.2778,112.8886,112.8886,24700.0
2007-10-04 11:15:00,139.3,139.3,138.94,139.13,11700.0,112.9454,112.9454,112.6535,112.8076,11700.0
2007-10-04 11:20:00,139.1,139.11,139.03,139.1,2900.0,112.7832,112.7913,112.7265,112.7832,2900.0
2007-10-04 11:25:00,139.09,139.11,139.01,139.07,7700.0,112.7751,112.7913,112.7103,112.7589,7700.0
2007-10-04 11:30:00,139.11,139.27,139.1,139.27,4300.0,112.7913,112.9211,112.7832,112.9211,4300.0
2007-10-04 11:35:00,139.26,139.45,139.26,139.29,4000.0,112.913,113.067,112.913,112.9373,4000.0
2007-10-04 11:40:00,139.3,139.43,139.21,139.37,4300.0,112.9454,113.0508,112.8724,113.0022,4300.0
2007-10-04 11:45:00,139.45,139.46,139.21,139.38,3000.0,113.067,113.0751,112.8724,113.0103,3000.0
2007-10-04 11:50:00,139.33,139.33,139.0,139.14,11200.0,112.9697,112.9697,112.7022,112.8157,11200.0
2007-10-04 11:55:00,139.09,139.09,138.99,138.99,6500.0,112.7751,112.7751,112.694,112.694,6500.0
2007-10-04 12:00:00,138.97,139.17,138.95,139.04,6400.0,112.6778,112.84,112.6616,112.7346,6400.0
2007-10-04 12:05:00,139.02,139.11,138.91,139.03,13200.0,112.7184,112.7913,112.6292,112.7265,13200.0
2007-10-04 12:10:00,139.05,139.06,138.95,138.95,5700.0,112.7427,112.7508,112.6616,112.6616,5700.0
2007-10-04 12:15:00,138.9,139.34,138.87,139.25,8200.0,112.6211,112.9778,112.5968,112.9049,8200.0
2007-10-04 12:20:00,139.24,139.25,138.87,138.87,3000.0,112.8968,112.9049,112.5968,112.5968,3000.0
2007-10-04 12:25:00,138.86,138.88,138.77,138.87,3700.0,112.5886,112.6049,112.5157,112.5968,3700.0
2007-10-04 12:30:00,138.84,139.17,138.82,139.17,7600.0,112.5724,112.84,112.5562,112.84,7600.0
2007-10-04 12:35:00,139.08,139.25,138.97,139.25,8100.0,112.767,112.9049,112.6778,112.9049,8100.0
2007-10-04 12:40:00,139.28,139.28,139.21,139.26,4100.0,112.9292,112.9292,112.8724,112.913,4100.0
2007-10-04 12:45:00,139.26,139.6,139.25,139.54,5900.0,112.913,113.1886,112.9049,113.14,5900.0
2007-10-04 12:50:00,139.53,139.56,139.37,139.37,3100.0,113.1319,113.1562,113.0022,113.0022,3100.0
2007-10-04 12:55:00,139.34,139.69,139.19,139.69,17100.0,112.9778,113.2616,112.8562,113.2616,17100.0
2007-10-04 13:00:00,139.69,139.79,139.61,139.73,19400.0,113.2616,113.3427,113.1968,113.294,19400.0
2007-10-04 13:05:00,139.71,139.71,139.47,139.64,12700.0,113.2778,113.2778,113.0832,113.2211,12700.0
2007-10-04 13:10:00,139.66,139.69,139.5,139.5,1900.0,113.2373,113.2616,113.1076,113.1076,1900.0
2007-10-04 13:15:00,139.48,139.74,139.48,139.66,5500.0,113.0913,113.3022,113.0913,113.2373,5500.0
2007-10-04 13:20:00,139.59,140.04,139.5,140.03,7100.0,113.1805,113.5454,113.1076,113.5373,7100.0
2007-10-04 13:25:00,140.13,140.87,140.12,140.87,7900.0,113.6184,114.2184,113.6103,114.2184,7900.0
2007-10-04 13:30:00,140.86,141.23,140.77,140.85,24700.0,114.2103,114.5103,114.1373,114.2022,24700.0
2007-10-04 13:35:00,140.92,141.19,140.85,141.0,10200.0,114.2589,114.4778,114.2022,114.3238,10200.0
2007-10-04 13:40:00,140.86,141.0,140.82,140.85,18500.0,114.2103,114.3238,114.1778,114.2022,18500.0
2007-10-04 13:45:00,140.97,141.0,140.74,140.74,5600.0,114.2994,114.3238,114.113,114.113,5600.0
2007-10-04 13:50:00,140.73,140.76,140.4,140.4,23000.0,114.1049,114.1292,113.8373,113.8373,23000.0
2007-10-04 13:55:00,140.43,140.43,140.11,140.19,19100.0,113.8616,113.8616,113.6022,113.667,19100.0
2007-10-04 14:00:00,140.14,140.14,140.1,140.14,6000.0,113.6265,113.6265,113.594,113.6265,6000.0
2007-10-04 14:05:00,140.1,140.38,140.1,140.32,12000.0,113.594,113.8211,113.594,113.7724,12000.0
2007-10-04 14:10:00,140.28,140.44,140.28,140.44,3700.0,113.74,113.8697,113.74,113.8697,3700.0
2007-10-04 14:15:00,140.44,140.45,140.22,140.22,5300.0,113.8697,113.8778,113.6913,113.6913,5300.0
2007-10-04 14:20:00,140.15,140.18,140.1,140.1,1500.0,113.6346,113.6589,113.594,113.594,1500.0
2007-10-04 14:25:00,140.1,140.16,140.1,140.14,3400.0,113.594,113.6427,113.594,113.6265,3400.0
2007-10-04 14:30:00,140.16,140.18,140.14,140.15,4000.0,113.6427,113.6589,113.6265,113.6346,4000.0
2007-10-04 14:35:00,140.15,140.31,140.1,140.31,5600.0,113.6346,113.7643,113.594,113.7643,5600.0
2007-10-04 14:40:00,140.22,140.49,140.22,140.49,5500.0,113.6913,113.9103,113.6913,113.9103,5500.0
2007-10-04 14:45:00,140.46,140.49,140.35,140.41,4700.0,113.8859,113.9103,113.7967,113.8454,4700.0
2007-10-04 14:50:00,140.46,140.46,140.39,140.45,2400.0,113.8859,113.8859,113.8292,113.8778,2400.0
2007-10-04 14:55:00,140.38,140.53,140.35,140.37,4300.0,113.8211,113.9427,113.7967,113.813,4300.0
2007-10-04 15:00:00,140.34,140.4,140.23,140.31,3500.0,113.7886,113.8373,113.6995,113.7643,3500.0
2007-10-04 15:05:00,140.34,140.36,140.23,140.3,6100.0,113.7886,113.8049,113.6995,113.7562,6100.0
2007-10-04 15:10:00,140.34,140.37,140.3,140.36,4400.0,113.7886,113.813,113.7562,113.8049,4400.0
2007-10-04 15:15:00,140.36,140.37,140.26,140.35,4800.0,113.8049,113.813,113.7238,113.7967,4800.0
2007-10-04 15:20:00,140.3,140.62,140.27,140.52,5500.0,113.7562,114.0157,113.7319,113.9346,5500.0
2007-10-04 15:25:00,140.58,140.98,140.58,140.97,7200.0,113.9832,114.3076,113.9832,114.2994,7200.0
2007-10-04 15:30:00,140.92,141.41,140.92,141.38,12800.0,114.2589,114.6562,114.2589,114.6319,12800.0
2007-10-04 15:35:00,141.4,141.45,140.99,141.28,6900.0,114.6481,114.6886,114.3157,114.5508,6900.0
2007-10-04 15:40:00,141.28,141.43,141.16,141.42,7100.0,114.5508,114.6724,114.4535,114.6643,7100.0
2007-10-04 15:45:00,141.4,141.42,141.08,141.08,6000.0,114.6481,114.6643,114.3886,114.3886,6000.0
2007-10-04 15:50:00,141.03,141.23,140.88,141.19,20900.0,114.3481,114.5103,114.2265,114.4778,20900.0
2007-10-04 15:55:00,141.08,141.16,140.91,141.0,21800.0,114.3886,114.4535,114.2508,114.3238,21800.0
2007-10-05 09:30:00,141.61,143.17,141.01,142.79,9500.0,114.8184,116.0832,114.3319,115.7751,9500.0
2007-10-05 09:35:00,142.78,143.68,141.97,143.38,8900.0,115.767,116.4967,115.1103,116.2535,8900.0
2007-10-05 09:40:00,143.47,143.47,142.9,142.9,4400.0,116.3265,116.3265,115.8643,115.8643,4400.0
2007-10-05 09:45:00,142.79,142.79,142.46,142.46,2700.0,115.7751,115.7751,115.5075,115.5075,2700.0
2007-10-05 09:50:00,142.62,142.69,142.5,142.69,1100.0,115.6373,115.694,115.54,115.694,1100.0
2007-10-05 09:55:00,142.54,142.56,142.36,142.46,4700.0,115.5724,115.5886,115.4265,115.5075,4700.0
2007-10-05 10:00:00,142.46,142.46,142.11,142.43,7500.0,115.5075,115.5075,115.2238,115.4832,7500.0
2007-10-05 10:05:00,142.55,143.06,142.55,142.79,4100.0,115.5805,115.994,115.5805,115.7751,4100.0
2007-10-05 10:10:00,142.84,142.9,141.86,141.88,13600.0,115.8157,115.8643,115.0211,115.0373,13600.0
2007-10-05 10:15:00,141.87,141.92,141.48,141.51,4400.0,115.0292,115.0697,114.713,114.7373,4400.0
2007-10-05 10:20:00,141.5,141.5,141.03,141.3,7000.0,114.7292,114.7292,114.3481,114.567,7000.0
2007-10-05 10:25:00,141.38,141.38,141.01,141.1,1900.0,114.6319,114.6319,114.3319,114.4049,1900.0
2007-10-05 10:30:00,141.09,141.42,141.07,141.22,4000.0,114.3967,114.6643,114.3805,114.5021,4000.0
2007-10-05 10:35:00,141.24,141.31,140.99,141.11,12400.0,114.5184,114.5751,114.3157,114.413,12400.0
2007-10-05 10:40:00,141.02,141.11,141.0,141.06,6600.0,114.34,114.413,114.3238,114.3724,6600.0
2007-10-05 10:45:00,141.1,141.53,141.06,141.39,2900.0,114.4049,114.7535,114.3724,114.64,2900.0
2007-10-05 10:50:00,141.38,141.38,141.06,141.2,6600.0,114.6319,114.6319,114.3724,114.4859,6600.0
2007-10-05 10:55:00,141.07,141.23,141.0,141.23,4900.0,114.3805,114.5103,114.3238,114.5103,4900.0
2007-10-05 11:00:00,141.25,141.32,141.15,141.2,11600.0,114.5265,114.5832,114.4454,114.4859,11600.0
2007-10-05 11:05:00,141.25,141.25,141.13,141.13,6100.0,114.5265,114.5265,114.4292,114.4292,6100.0
2007-10-05 11:10:00,141.1,141.2,140.85,141.0,8400.0,114.4049,114.4859,114.2022,114.3238,8400.0
2007-10-05 11:15:00,141.08,141.25,141.01,141.12,4300.0,114.3886,114.5265,114.3319,114.4211,4300.0
2007-10-05 11:20:00,141.16,141.25,141.08,141.2,7600.0,114.4535,114.5265,114.3886,114.4859,7600.0
2007-10-05 11:25:00,141.24,141.38,141.18,141.33,5500.0,114.5184,114.6319,114.4697,114.5913,5500.0
2007-10-05 11:30:00,141.34,141.64,141.26,141.64,9700.0,114.5994,114.8427,114.5346,114.8427,9700.0
2007-10-05 11:35:00,141.7,141.95,141.65,141.86,5300.0,114.8913,115.094,114.8508,115.0211,5300.0
2007-10-05 11:40:00,141.79,141.87,141.49,141.73,7300.0,114.9643,115.0292,114.7211,114.9157,7300.0
2007-10-05 11:45:00,141.72,141.79,141.65,141.79,3400.0,114.9076,114.9643,114.8508,114.9643,3400.0
2007-10-05 11:50:00,141.78,142.1,141.78,141.94,13000.0,114.9562,115.2157,114.9562,115.0859,13000.0
2007-10-05 11:55:00,142.0,142.16,141.79,141.9,23700.0,115.1346,115.2643,114.9643,115.0535,23700.0
2007-10-05 12:00:00,141.96,141.97,141.54,141.66,8500.0,115.1021,115.1103,114.7616,114.8589,8500.0
2007-10-05 12:05:00,141.77,141.77,141.21,141.68,11500.0,114.9481,114.9481,114.494,114.8751,11500.0
2007-10-05 12:10:00,141.61,141.68,141.46,141.49,6700.0,114.8184,114.8751,114.6967,114.7211,6700.0
2007-10-05 12:15:00,141.56,141.81,141.42,141.57,8600.0,114.7778,114.9805,114.6643,114.7859,8600.0
2007-10-05 12:20:00,141.49,141.54,141.4,141.4,4400.0,114.7211,114.7616,114.6481,114.6481,4400.0
2007-10-05 12:25:00,141.4,141.49,141.21,141.22,5400.0,114.6481,114.7211,114.494,114.5021,5400.0
2007-10-05 12:30:00,141.21,141.36,141.01,141.25,14700.0,114.494,114.6157,114.3319,114.5265,14700.0
2007-10-05 12:35:00,141.38,141.63,141.38,141.63,2600.0,114.6319,114.8346,114.6319,114.8346,2600.0
2007-10-05 12:40:00,141.68,141.74,141.52,141.53,4800.0,114.8751,114.9238,114.7454,114.7535,4800.0
2007-10-05 12:45:00,141.61,141.61,141.4,141.42,6800.0,114.8184,114.8184,114.6481,114.6643,6800.0
2007-10-05 12:50:00,141.45,141.54,141.34,141.54,4100.0,114.6886,114.7616,114.5994,114.7616,4100.0
2007-10-05 12:55:00,141.5,141.59,141.45,141.46,8200.0,114.7292,114.8021,114.6886,114.6967,8200.0
2007-10-05 13:00:00,141.54,141.71,141.45,141.6,9500.0,114.7616,114.8994,114.6886,114.8103,9500.0
2007-10-05 13:05:00,141.63,141.65,141.42,141.56,3600.0,114.8346,114.8508,114.6643,114.7778,3600.0
2007-10-05 13:10:00,141.63,141.63,141.44,141.44,7300.0,114.8346,114.8346,114.6805,114.6805,7300.0
2007-10-05 13:15:00,141.52,141.81,141.52,141.81,700.0,114.7454,114.9805,114.7454,114.9805,700.0
2007-10-05 13:20:00,141.78,141.79,141.57,141.57,2700.0,114.9562,114.9643,114.7859,114.7859,2700.0
2007-10-05 13:25:00,141.56,142.2,141.56,142.2,5400.0,114.7778,115.2967,114.7778,115.2967,5400.0
2007-10-05 13:30:00,142.17,142.25,141.63,141.81,11500.0,115.2724,115.3373,114.8346,114.9805,11500.0
2007-10-05 13:35:00,141.79,142.11,141.77,142.11,6100.0,114.9643,115.2238,114.9481,115.2238,6100.0
2007-10-05 13:40:00,142.01,142.2,141.86,141.86,5500.0,115.1427,115.2967,115.0211,115.0211,5500.0
2007-10-05 13:45:00,141.82,141.94,141.75,141.79,3500.0,114.9886,115.0859,114.9319,114.9643,3500.0
2007-10-05 13:50:00,141.76,141.84,141.7,141.78,6500.0,114.94,115.0048,114.8913,114.9562,6500.0
2007-10-05 13:55:00,141.84,141.98,141.8,141.84,2300.0,115.0048,115.1184,114.9724,115.0048,2300.0
2007-10-05 14:00:00,141.82,141.89,141.57,141.72,8800.0,114.9886,115.0454,114.7859,114.9076,8800.0
2007-10-05 14:05:00,141.8,141.89,141.66,141.66,4400.0,114.9724,115.0454,114.8589,114.8589,4400.0
2007-10-05 14:10:00,141.65,141.98,141.46,141.98,4200.0,114.8508,115.1184,114.6967,115.1184,4200.0
2007-10-05 14:15:00,141.96,141.98,141.79,141.79,2600.0,115.1021,115.1184,114.9643,114.9643,2600.0
2007-10-05 14:20:00,141.86,141.97,141.64,141.8,15900.0,115.0211,115.1103,114.8427,114.9724,15900.0
2007-10-05 14:25:00,141.73,141.87,141.62,141.8,6400.0,114.9157,115.0292,114.8265,114.9724,6400.0
2007-10-05 14:30:00,141.79,141.97,141.58,141.77,21200.0,114.9643,115.1103,114.794,114.9481,21200.0
2007-10-05 14:35:00,141.78,141.78,141.56,141.62,16100.0,114.9562,114.9562,114.7778,114.8265,16100.0
2007-10-05 14:40:00,141.68,141.85,141.63,141.63,10500.0,114.8751,115.013,114.8346,114.8346,10500.0
2007-10-05 14:45:00,141.67,141.81,141.37,141.41,7400.0,114.867,114.9805,114.6238,114.6562,7400.0
2007-10-05 14:50:00,141.43,142.04,141.43,141.62,8800.0,114.6724,115.167,114.6724,114.8265,8800.0
2007-10-05 14:55:00,141.68,142.5,141.68,142.37,9800.0,114.8751,115.54,114.8751,115.4346,9800.0
2007-10-05 15:00:00,142.44,142.75,142.43,142.63,12600.0,115.4913,115.7427,115.4832,115.6454,12600.0
2007-10-05 15:05:00,142.63,143.12,142.61,143.0,16300.0,115.6454,116.0427,115.6292,115.9454,16300.0
2007-10-05 15:10:00,143.01,143.3,143.0,143.1,15900.0,115.9535,116.1886,115.9454,116.0265,15900.0
2007-10-05 15:15:00,143.11,143.36,143.08,143.36,12000.0,116.0346,116.2373,116.0103,116.2373,12000.0
2007-10-05 15:20:00,143.34,143.53,143.29,143.39,11300.0,116.2211,116.3751,116.1805,116.2616,11300.0
2007-10-05 15:25:00,143.43,144.0,143.43,143.77,19400.0,116.294,116.7562,116.294,116.5697,19400.0
2007-10-05 15:30:00,143.81,143.82,143.39,143.46,16800.0,116.6021,116.6102,116.2616,116.3184,16800.0
2007-10-05 15:35:00,143.49,143.74,143.06,143.11,28100.0,116.3427,116.5454,115.994,116.0346,28100.0
2007-10-05 15:40:00,143.07,143.3,142.58,142.65,16700.0,116.0021,116.1886,115.6048,115.6616,16700.0
2007-10-05 15:45:00,142.67,142.86,142.37,142.38,15500.0,115.6778,115.8319,115.4346,115.4427,15500.0
2007-10-05 15:50:00,142.43,142.51,142.24,142.24,14900.0,115.4832,115.5481,115.3292,115.3292,14900.0
2007-10-05 15:55:00,142.29,142.55,142.11,142.5,32500.0,115.3697,115.5805,115.2238,115.54,32500.0
2007-10-08 09:30:00,142.08,143.11,142.08,142.58,3700.0,115.1994,116.0346,115.1994,115.6048,3700.0
2007-10-08 09:35:00,142.52,142.53,141.0,141.07,17000.0,115.5562,115.5643,114.3238,114.3805,17000.0
2007-10-08 09:40:00,141.08,141.33,140.8,141.2,5800.0,114.3886,114.5913,114.1616,114.4859,5800.0
2007-10-08 09:45:00,141.4,141.4,141.21,141.27,10000.0,114.6481,114.6481,114.494,114.5427,10000.0
2007-10-08 09:50:00,141.27,141.33,141.05,141.27,5900.0,114.5427,114.5913,114.3643,114.5427,5900.0
2007-10-08 09:55:00,141.29,141.5,141.14,141.29,2700.0,114.5589,114.7292,114.4373,114.5589,2700.0
2007-10-08 10:00:00,141.37,141.6,141.23,141.6,1600.0,114.6238,114.8103,114.5103,114.8103,1600.0
2007-10-08 10:05:00,141.7,143.08,141.64,142.11,48100.0,114.8913,116.0103,114.8427,115.2238,48100.0
2007-10-08 10:10:00,142.0,142.0,141.14,141.16,6100.0,115.1346,115.1346,114.4373,114.4535,6100.0
2007-10-08 10:15:00,141.12,141.44,141.11,141.44,3700.0,114.4211,114.6805,114.413,114.6805,3700.0
2007-10-08 10:20:00,141.38,141.44,141.33,141.44,1200.0,114.6319,114.6805,114.5913,114.6805,1200.0
2007-10-08 10:25:00,141.58,141.96,141.51,141.84,2300.0,114.794,115.1021,114.7373,115.0048,2300.0
2007-10-08 10:30:00,141.91,142.19,141.82,142.19,9000.0,115.0616,115.2886,114.9886,115.2886,9000.0
2007-10-08 10:35:00,142.01,142.61,142.01,142.59,16100.0,115.1427,115.6292,115.1427,115.613,16100.0
2007-10-08 10:40:00,142.59,143.29,142.5,143.03,87300.0,115.613,116.1805,115.54,115.9697,87300.0
2007-10-08 10:45:00,143.05,143.06,142.65,142.76,13100.0,115.9859,115.994,115.6616,115.7508,13100.0
2007-10-08 10:50:00,142.74,142.75,141.95,141.95,9100.0,115.7346,115.7427,115.094,115.094,9100.0
2007-10-08 10:55:00,141.95,141.95,141.39,141.51,7300.0,115.094,115.094,114.64,114.7373,7300.0
2007-10-08 11:00:00,141.47,141.79,141.25,141.29,13800.0,114.7049,114.9643,114.5265,114.5589,13800.0
2007-10-08 11:05:00,141.29,141.57,141.27,141.57,12400.0,114.5589,114.7859,114.5427,114.7859,12400.0
2007-10-08 11:10:00,141.57,141.6,141.5,141.57,4200.0,114.7859,114.8103,114.7292,114.7859,4200.0
2007-10-08 11:15:00,141.61,141.64,141.52,141.52,3800.0,114.8184,114.8427,114.7454,114.7454,3800.0
2007-10-08 11:20:00,141.51,141.57,141.51,141.53,700.0,114.7373,114.7859,114.7373,114.7535,700.0
2007-10-08 11:25:00,141.52,141.64,141.52,141.52,2500.0,114.7454,114.8427,114.7454,114.7454,2500.0
2007-10-08 11:30:00,141.52,141.57,141.26,141.27,6200.0,114.7454,114.7859,114.5346,114.5427,6200.0
2007-10-08 11:35:00,141.27,141.4,141.26,141.39,5200.0,114.5427,114.6481,114.5346,114.64,5200.0
2007-10-08 11:40:00,141.32,141.33,141.26,141.33,1600.0,114.5832,114.5913,114.5346,114.5913,1600.0
2007-10-08 11:45:00,141.29,141.57,141.29,141.53,5900.0,114.5589,114.7859,114.5589,114.7535,5900.0
2007-10-08 11:50:00,141.51,141.58,141.5,141.54,3500.0,114.7373,114.794,114.7292,114.7616,3500.0
2007-10-08 11:55:00,141.51,141.87,141.51,141.86,3200.0,114.7373,115.0292,114.7373,115.0211,3200.0
2007-10-08 12:00:00,141.9,141.95,141.66,141.66,2700.0,115.0535,115.094,114.8589,114.8589,2700.0
2007-10-08 12:05:00,141.61,141.79,141.61,141.79,600.0,114.8184,114.9643,114.8184,114.9643,600.0
2007-10-08 12:10:00,141.87,141.87,141.5,141.6,3400.0,115.0292,115.0292,114.7292,114.8103,3400.0
2007-10-08 12:15:00,141.61,141.68,141.52,141.56,2500.0,114.8184,114.8751,114.7454,114.7778,2500.0
2007-10-08 12:20:00,141.51,141.69,141.51,141.69,1700.0,114.7373,114.8832,114.7373,114.8832,1700.0
2007-10-08 12:25:00,141.66,141.68,141.54,141.58,1600.0,114.8589,114.8751,114.7616,114.794,1600.0
2007-10-08 12:30:00,141.6,141.74,141.57,141.74,1100.0,114.8103,114.9238,114.7859,114.9238,1100.0
2007-10-08 12:35:00,141.75,141.79,141.67,141.67,1300.0,114.9319,114.9643,114.867,114.867,1300.0
2007-10-08 12:40:00,141.72,141.8,141.72,141.77,1400.0,114.9076,114.9724,114.9076,114.9481,1400.0
2007-10-08 12:45:00,141.75,141.76,141.67,141.67,800.0,114.9319,114.94,114.867,114.867,800.0
2007-10-08 12:50:00,141.72,141.79,141.72,141.79,1100.0,114.9076,114.9643,114.9076,114.9643,1100.0
2007-10-08 12:55:00,141.8,141.9,141.8,141.88,1700.0,114.9724,115.0535,114.9724,115.0373,1700.0
2007-10-08 13:00:00,141.87,141.87,141.7,141.7,1200.0,115.0292,115.0292,114.8913,114.8913,1200.0
2007-10-08 13:05:00,141.7,141.7,141.61,141.61,1500.0,114.8913,114.8913,114.8184,114.8184,1500.0
2007-10-08 13:10:00,141.59,141.62,141.54,141.54,1700.0,114.8021,114.8265,114.7616,114.7616,1700.0
2007-10-08 13:15:00,141.55,141.55,141.49,141.52,5500.0,114.7697,114.7697,114.7211,114.7454,5500.0
2007-10-08 13:20:00,141.5,141.56,141.5,141.56,12400.0,114.7292,114.7778,114.7292,114.7778,12400.0
2007-10-08 13:25:00,141.55,141.57,141.54,141.57,2300.0,114.7697,114.7859,114.7616,114.7859,2300.0
2007-10-08 13:30:00,141.57,141.57,141.51,141.53,2400.0,114.7859,114.7859,114.7373,114.7535,2400.0
2007-10-08 13:35:00,141.52,141.54,141.49,141.51,4300.0,114.7454,114.7616,114.7211,114.7373,4300.0
2007-10-08 13:40:00,141.52,141.55,141.36,141.36,18900.0,114.7454,114.7697,114.6157,114.6157,18900.0
2007-10-08 13:45:00,141.36,141.54,141.35,141.52,5900.0,114.6157,114.7616,114.6076,114.7454,5900.0
2007-10-08 13:50:00,141.51,141.78,141.51,141.72,2900.0,114.7373,114.9562,114.7373,114.9076,2900.0
2007-10-08 13:55:00,141.67,141.67,141.51,141.58,4800.0,114.867,114.867,114.7373,114.794,4800.0
2007-10-08 14:00:00,141.58,141.58,141.4,141.4,1200.0,114.794,114.794,114.6481,114.6481,1200.0
2007-10-08 14:05:00,141.39,141.58,141.39,141.58,1700.0,114.64,114.794,114.64,114.794,1700.0
2007-10-08 14:10:00,141.58,141.58,141.11,141.28,12000.0,114.794,114.794,114.413,114.5508,12000.0
2007-10-08 14:15:00,141.3,141.8,141.3,141.72,9600.0,114.567,114.9724,114.567,114.9076,9600.0
2007-10-08 14:20:00,141.73,142.14,141.73,142.06,3400.0,114.9157,115.2481,114.9157,115.1832,3400.0
2007-10-08 14:25:00,142.0,142.0,141.77,141.83,4900.0,115.1346,115.1346,114.9481,114.9967,4900.0
2007-10-08 14:30:00,141.85,141.85,141.82,141.83,1400.0,115.013,115.013,114.9886,114.9967,1400.0
2007-10-08 14:35:00,141.8,141.8,141.15,141.33,12700.0,114.9724,114.9724,114.4454,114.5913,12700.0
2007-10-08 14:40:00,141.24,141.45,141.23,141.28,7400.0,114.5184,114.6886,114.5103,114.5508,7400.0
2007-10-08 14:45:00,141.31,141.63,141.31,141.54,7900.0,114.5751,114.8346,114.5751,114.7616,7900.0
2007-10-08 14:50:00,141.61,141.61,141.48,141.49,4500.0,114.8184,114.8184,114.713,114.7211,4500.0
2007-10-08 14:55:00,141.51,141.51,141.01,141.04,8700.0,114.7373,114.7373,114.3319,114.3562,8700.0
2007-10-08 15:00:00,141.13,141.18,141.11,141.13,2600.0,114.4292,114.4697,114.413,114.4292,2600.0
2007-10-08 15:05:00,141.19,141.46,141.18,141.41,7900.0,114.4778,114.6967,114.4697,114.6562,7900.0
2007-10-08 15:10:00,141.4,141.56,141.37,141.47,6600.0,114.6481,114.7778,114.6238,114.7049,6600.0
2007-10-08 15:15:00,141.46,141.59,141.38,141.44,10300.0,114.6967,114.8021,114.6319,114.6805,10300.0
2007-10-08 15:20:00,141.39,141.41,141.0,141.27,10200.0,114.64,114.6562,114.3238,114.5427,10200.0
2007-10-08 15:25:00,141.25,141.28,141.17,141.26,7300.0,114.5265,114.5508,114.4616,114.5346,7300.0
2007-10-08 15:30:00,141.24,141.3,141.2,141.2,6900.0,114.5184,114.567,114.4859,114.4859,6900.0
2007-10-08 15:35:00,141.2,141.38,141.2,141.38,8900.0,114.4859,114.6319,114.4859,114.6319,8900.0
2007-10-08 15:40:00,141.41,141.52,141.28,141.52,12100.0,114.6562,114.7454,114.5508,114.7454,12100.0
2007-10-08 15:45:00,141.52,141.64,141.5,141.53,10100.0,114.7454,114.8427,114.7292,114.7535,10100.0
2007-10-08 15:50:00,141.54,141.62,141.5,141.5,15300.0,114.7616,114.8265,114.7292,114.7292,15300.0
2007-10-08 15:55:00,141.5,141.51,141.18,141.5,29300.0,114.7292,114.7373,114.4697,114.7292,29300.0
2007-10-09 09:30:00,141.69,141.69,141.5,141.5,8600.0,114.8832,114.8832,114.7292,114.7292,8600.0
2007-10-09 09:35:00,141.5,141.69,141.5,141.51,14500.0,114.7292,114.8832,114.7292,114.7373,14500.0
2007-10-09 09:40:00,141.64,141.65,141.5,141.63,8100.0,114.8427,114.8508,114.7292,114.8346,8100.0
2007-10-09 09:45:00,141.57,141.64,141.51,141.55,7100.0,114.7859,114.8427,114.7373,114.7697,7100.0
2007-10-09 09:50:00,141.55,141.73,141.54,141.68,8500.0,114.7697,114.9157,114.7616,114.8751,8500.0
2007-10-09 09:55:00,141.58,141.64,140.93,141.25,84600.0,114.794,114.8427,114.267,114.5265,84600.0
2007-10-09 10:00:00,141.25,141.36,140.66,141.1,16300.0,114.5265,114.6157,114.0481,114.4049,16300.0
2007-10-09 10:05:00,141.3,141.4,140.75,141.12,16700.0,114.567,114.6481,114.1211,114.4211,16700.0
2007-10-09 10:10:00,141.11,141.19,140.95,140.96,14200.0,114.413,114.4778,114.2832,114.2913,14200.0
2007-10-09 10:15:00,140.86,140.98,140.0,140.17,42000.0,114.2103,114.3076,113.513,113.6508,42000.0
2007-10-09 10:20:00,140.18,140.26,139.08,139.29,37600.0,113.6589,113.7238,112.767,112.9373,37600.0
2007-10-09 10:25:00,139.3,139.73,139.29,139.62,7100.0,112.9454,113.294,112.9373,113.2049,7100.0
2007-10-09 10:30:00,139.65,139.65,139.17,139.35,6000.0,113.2292,113.2292,112.84,112.9859,6000.0
2007-10-09 10:35:00,139.35,139.35,138.85,138.9,2600.0,112.9859,112.9859,112.5805,112.6211,2600.0
2007-10-09 10:40:00,138.9,139.25,138.87,139.14,7800.0,112.6211,112.9049,112.5968,112.8157,7800.0
2007-10-09 10:45:00,139.19,139.29,139.07,139.08,4100.0,112.8562,112.9373,112.7589,112.767,4100.0
2007-10-09 10:50:00,139.09,139.09,138.7,138.79,5900.0,112.7751,112.7751,112.4589,112.5319,5900.0
2007-10-09 10:55:00,138.8,138.8,138.0,138.17,11500.0,112.54,112.54,111.8914,112.0292,11500.0
2007-10-09 11:00:00,138.28,138.42,138.17,138.23,6800.0,112.1184,112.2319,112.0292,112.0778,6800.0
2007-10-09 11:05:00,138.23,138.46,138.2,138.45,7600.0,112.0778,112.2643,112.0535,112.2562,7600.0
2007-10-09 11:10:00,138.43,138.47,138.01,138.08,8700.0,112.24,112.2724,111.8995,111.9562,8700.0
2007-10-09 11:15:00,138.11,138.4,138.0,138.4,14800.0,111.9805,112.2157,111.8914,112.2157,14800.0
2007-10-09 11:20:00,138.34,138.4,138.3,138.34,4200.0,112.167,112.2157,112.1346,112.167,4200.0
2007-10-09 11:25:00,138.3,138.36,138.08,138.34,4500.0,112.1346,112.1832,111.9562,112.167,4500.0
2007-10-09 11:30:00,138.2,138.29,138.17,138.22,4100.0,112.0535,112.1265,112.0292,112.0697,4100.0
2007-10-09 11:35:00,138.22,138.4,138.06,138.1,14400.0,112.0697,112.2157,111.94,111.9724,14400.0
2007-10-09 11:40:00,138.1,138.11,137.92,137.99,7200.0,111.9724,111.9805,111.8265,111.8832,7200.0
2007-10-09 11:45:00,137.99,138.09,137.91,138.09,6300.0,111.8832,111.9643,111.8184,111.9643,6300.0
2007-10-09 11:50:00,138.1,138.2,138.1,138.14,4200.0,111.9724,112.0535,111.9724,112.0049,4200.0
2007-10-09 11:55:00,138.15,138.42,138.13,138.35,4200.0,112.013,112.2319,111.9968,112.1751,4200.0
2007-10-09 12:00:00,138.31,138.31,137.73,137.81,12500.0,112.1427,112.1427,111.6724,111.7373,12500.0
2007-10-09 12:05:00,137.82,138.09,137.81,137.91,3700.0,111.7454,111.9643,111.7373,111.8184,3700.0
2007-10-09 12:10:00,137.92,137.98,137.76,137.81,4300.0,111.8265,111.8751,111.6968,111.7373,4300.0
2007-10-09 12:15:00,137.87,137.91,137.76,137.79,103700.0,111.7859,111.8184,111.6968,111.7211,103700.0
2007-10-09 12:20:00,137.83,137.88,137.75,137.76,4600.0,111.7535,111.7941,111.6886,111.6968,4600.0
2007-10-09 12:25:00,137.76,137.76,137.34,137.5,13400.0,111.6968,111.6968,111.3562,111.4859,13400.0
2007-10-09 12:30:00,137.56,137.75,137.52,137.69,6900.0,111.5346,111.6886,111.5022,111.64,6900.0
2007-10-09 12:35:00,137.7,137.83,137.7,137.74,3200.0,111.6481,111.7535,111.6481,111.6805,3200.0
2007-10-09 12:40:00,137.74,137.78,137.59,137.67,3700.0,111.6805,111.713,111.5589,111.6238,3700.0
2007-10-09 12:45:00,137.63,137.69,137.57,137.69,4700.0,111.5914,111.64,111.5427,111.64,4700.0
2007-10-09 12:50:00,137.75,137.8,137.65,137.73,3600.0,111.6886,111.7292,111.6076,111.6724,3600.0
2007-10-09 12:55:00,137.71,138.08,137.71,137.8,4100.0,111.6562,111.9562,111.6562,111.7292,4100.0
2007-10-09 13:00:00,137.94,138.05,137.94,138.05,1800.0,111.8427,111.9319,111.8427,111.9319,1800.0
2007-10-09 13:05:00,138.02,138.36,137.94,138.22,10400.0,111.9076,112.1832,111.8427,112.0697,10400.0
2007-10-09 13:10:00,138.35,138.35,138.25,138.3,1400.0,112.1751,112.1751,112.0941,112.1346,1400.0
2007-10-09 13:15:00,138.3,138.31,137.97,137.98,4000.0,112.1346,112.1427,111.867,111.8751,4000.0
2007-10-09 13:20:00,137.92,137.97,137.65,137.67,2600.0,111.8265,111.867,111.6076,111.6238,2600.0
2007-10-09 13:25:00,137.7,138.0,137.51,137.56,7900.0,111.6481,111.8914,111.4941,111.5346,7900.0
2007-10-09 13:30:00,137.56,137.56,137.06,137.24,9400.0,111.5346,111.5346,111.1292,111.2751,9400.0
2007-10-09 13:35:00,137.21,137.32,137.21,137.27,4000.0,111.2508,111.34,111.2508,111.2995,4000.0
2007-10-09 13:40:00,137.26,137.29,137.12,137.12,8300.0,111.2914,111.3157,111.1778,111.1778,8300.0
2007-10-09 13:45:00,137.12,137.58,137.12,137.52,5300.0,111.1778,111.5508,111.1778,111.5022,5300.0
2007-10-09 13:50:00,137.59,137.75,137.47,137.6,6200.0,111.5589,111.6886,111.4616,111.567,6200.0
2007-10-09 13:55:00,137.62,137.77,137.55,137.74,3000.0,111.5832,111.7049,111.5265,111.6805,3000.0
2007-10-09 14:00:00,137.72,137.94,137.16,137.62,14600.0,111.6643,111.8427,111.2103,111.5832,14600.0
2007-10-09 14:05:00,137.78,137.99,137.57,137.57,7600.0,111.713,111.8832,111.5427,111.5427,7600.0
2007-10-09 14:10:00,137.4,137.79,137.28,137.75,4500.0,111.4049,111.7211,111.3076,111.6886,4500.0
2007-10-09 14:15:00,137.71,137.71,137.42,137.42,3600.0,111.6562,111.6562,111.4211,111.4211,3600.0
2007-10-09 14:20:00,137.37,137.72,137.37,137.6,3400.0,111.3805,111.6643,111.3805,111.567,3400.0
2007-10-09 14:25:00,137.64,138.37,137.64,138.25,5800.0,111.5995,112.1913,111.5995,112.0941,5800.0
2007-10-09 14:30:00,138.24,138.25,137.93,138.05,5200.0,112.0859,112.0941,111.8346,111.9319,5200.0
2007-10-09 14:35:00,138.02,138.13,137.76,137.76,10400.0,111.9076,111.9968,111.6968,111.6968,10400.0
2007-10-09 14:40:00,137.69,137.71,137.42,137.65,13800.0,111.64,111.6562,111.4211,111.6076,13800.0
2007-10-09 14:45:00,137.65,137.7,137.45,137.61,13100.0,111.6076,111.6481,111.4454,111.5751,13100.0
2007-10-09 14:50:00,137.62,137.8,137.5,137.64,8100.0,111.5832,111.7292,111.4859,111.5995,8100.0
2007-10-09 14:55:00,137.58,137.66,137.36,137.65,5900.0,111.5508,111.6157,111.3724,111.6076,5900.0
2007-10-09 15:00:00,137.86,137.88,137.54,137.73,6700.0,111.7778,111.7941,111.5184,111.6724,6700.0
2007-10-09 15:05:00,137.75,138.02,137.66,137.99,7800.0,111.6886,111.9076,111.6157,111.8832,7800.0
2007-10-09 15:10:00,137.99,138.22,137.99,138.09,5000.0,111.8832,112.0697,111.8832,111.9643,5000.0
2007-10-09 15:15:00,138.05,138.33,137.94,138.33,7000.0,111.9319,112.1589,111.8427,112.1589,7000.0
2007-10-09 15:20:00,138.34,138.58,138.33,138.36,9200.0,112.167,112.3616,112.1589,112.1832,9200.0
2007-10-09 15:25:00,138.38,138.38,138.06,138.26,8000.0,112.1995,112.1995,111.94,112.1022,8000.0
2007-10-09 15:30:00,138.25,138.27,137.95,138.01,12900.0,112.0941,112.1103,111.8508,111.8995,12900.0
2007-10-09 15:35:00,138.15,138.17,137.96,138.06,15800.0,112.013,112.0292,111.8589,111.94,15800.0
2007-10-09 15:40:00,138.06,138.25,137.77,137.79,14000.0,111.94,112.0941,111.7049,111.7211,14000.0
2007-10-09 15:45:00,137.78,137.98,137.64,137.98,9800.0,111.713,111.8751,111.5995,111.8751,9800.0
2007-10-09 15:50:00,137.97,138.14,137.83,137.89,17100.0,111.867,112.0049,111.7535,111.8022,17100.0
2007-10-09 15:55:00,137.89,138.13,137.89,138.13,18500.0,111.8022,111.9968,111.8022,111.9968,18500.0
2007-10-10 09:30:00,137.76,138.0,136.78,137.42,6200.0,111.6968,111.8914,110.9022,111.4211,6200.0
2007-10-10 09:35:00,137.55,137.89,137.48,137.58,5200.0,111.5265,111.8022,111.4697,111.5508,5200.0
2007-10-10 09:40:00,137.54,137.68,137.04,137.08,6600.0,111.5184,111.6319,111.113,111.1454,6600.0
2007-10-10 09:45:00,137.13,137.16,136.29,136.5,15000.0,111.1859,111.2103,110.5049,110.6751,15000.0
2007-10-10 09:50:00,136.5,136.86,136.15,136.15,13400.0,110.6751,110.967,110.3914,110.3914,13400.0
2007-10-10 09:55:00,136.16,136.27,135.64,135.84,13000.0,110.3995,110.4887,109.9778,110.14,13000.0
2007-10-10 10:00:00,135.84,136.0,135.75,135.75,7600.0,110.14,110.2697,110.067,110.067,7600.0
2007-10-10 10:05:00,135.7,135.75,134.39,134.78,23600.0,110.0265,110.067,108.9643,109.2806,23600.0
2007-10-10 10:10:00,134.79,134.83,134.2,134.39,26400.0,109.2887,109.3211,108.8103,108.9643,26400.0
2007-10-10 10:15:00,134.38,135.13,134.25,134.95,13800.0,108.9562,109.5643,108.8508,109.4184,13800.0
2007-10-10 10:20:00,134.94,135.85,134.87,135.84,12400.0,109.4103,110.1481,109.3535,110.14,12400.0
2007-10-10 10:25:00,135.76,136.47,135.65,136.47,17200.0,110.0751,110.6508,109.986,110.6508,17200.0
2007-10-10 10:30:00,136.3,137.48,136.14,137.28,29800.0,110.513,111.4697,110.3833,111.3076,29800.0
2007-10-10 10:35:00,137.28,137.33,136.66,136.66,7200.0,111.3076,111.3481,110.8049,110.8049,7200.0
2007-10-10 10:40:00,136.66,136.68,136.11,136.2,4500.0,110.8049,110.8211,110.3589,110.4319,4500.0
2007-10-10 10:45:00,136.16,136.5,136.16,136.5,5900.0,110.3995,110.6751,110.3995,110.6751,5900.0
2007-10-10 10:50:00,136.47,136.68,136.43,136.61,6600.0,110.6508,110.8211,110.6184,110.7643,6600.0
2007-10-10 10:55:00,136.54,136.65,136.49,136.62,4200.0,110.7076,110.7968,110.667,110.7724,4200.0
2007-10-10 11:00:00,136.65,137.2,136.65,137.2,6700.0,110.7968,111.2427,110.7968,111.2427,6700.0
2007-10-10 11:05:00,137.17,137.53,137.07,137.43,7400.0,111.2184,111.5103,111.1373,111.4292,7400.0
2007-10-10 11:10:00,137.42,137.84,137.42,137.8,5800.0,111.4211,111.7616,111.4211,111.7292,5800.0
2007-10-10 11:15:00,137.69,137.92,137.62,137.88,4400.0,111.64,111.8265,111.5832,111.7941,4400.0
2007-10-10 11:20:00,137.87,138.34,137.46,137.5,12000.0,111.7859,112.167,111.4535,111.4859,12000.0
2007-10-10 11:25:00,137.49,137.57,137.4,137.41,1800.0,111.4778,111.5427,111.4049,111.413,1800.0
2007-10-10 11:30:00,137.44,137.46,137.29,137.46,2100.0,111.4373,111.4535,111.3157,111.4535,2100.0
2007-10-10 11:35:00,137.41,137.99,137.41,137.99,5400.0,111.413,111.8832,111.413,111.8832,5400.0
2007-10-10 11:40:00,137.94,137.94,137.68,137.86,1800.0,111.8427,111.8427,111.6319,111.7778,1800.0
2007-10-10 11:45:00,137.69,137.75,137.57,137.75,2100.0,111.64,111.6886,111.5427,111.6886,2100.0
2007-10-10 11:50:00,137.7,137.81,137.2,137.2,4600.0,111.6481,111.7373,111.2427,111.2427,4600.0
2007-10-10 11:55:00,137.26,137.27,137.07,137.07,1600.0,111.2914,111.2995,111.1373,111.1373,1600.0
2007-10-10 12:00:00,137.08,137.24,137.06,137.17,2100.0,111.1454,111.2751,111.1292,111.2184,2100.0
2007-10-10 12:05:00,137.15,137.18,137.02,137.1,2500.0,111.2022,111.2265,111.0968,111.1616,2500.0
2007-10-10 12:10:00,137.03,137.03,136.77,136.88,3000.0,111.1049,111.1049,110.8941,110.9832,3000.0
2007-10-10 12:15:00,136.82,136.89,136.79,136.84,2300.0,110.9346,110.9914,110.9103,110.9508,2300.0
2007-10-10 12:20:00,136.82,136.9,136.82,136.9,1400.0,110.9346,110.9995,110.9346,110.9995,1400.0
2007-10-10 12:25:00,136.9,136.9,136.8,136.8,2500.0,110.9995,110.9995,110.9184,110.9184,2500.0
2007-10-10 12:30:00,136.8,137.01,136.78,137.01,4900.0,110.9184,111.0887,110.9022,111.0887,4900.0
2007-10-10 12:35:00,136.98,137.17,136.97,137.17,1600.0,111.0643,111.2184,111.0562,111.2184,1600.0
2007-10-10 12:40:00,137.12,137.28,137.12,137.24,3500.0,111.1778,111.3076,111.1778,111.2751,3500.0
2007-10-10 12:45:00,137.28,137.36,137.28,137.32,1400.0,111.3076,111.3724,111.3076,111.34,1400.0
2007-10-10 12:50:00,137.39,137.39,137.24,137.34,1800.0,111.3968,111.3968,111.2751,111.3562,1800.0
2007-10-10 12:55:00,137.42,137.69,137.34,137.57,2500.0,111.4211,111.64,111.3562,111.5427,2500.0
2007-10-10 13:00:00,137.51,137.51,137.27,137.27,1700.0,111.4941,111.4941,111.2995,111.2995,1700.0
2007-10-10 13:05:00,137.19,137.24,136.92,136.92,3600.0,111.2346,111.2751,111.0157,111.0157,3600.0
2007-10-10 13:10:00,136.92,137.16,136.73,136.89,3700.0,111.0157,111.2103,110.8616,110.9914,3700.0
2007-10-10 13:15:00,137.01,137.01,136.23,136.23,4100.0,111.0887,111.0887,110.4562,110.4562,4100.0
2007-10-10 13:20:00,136.24,136.34,135.86,136.01,9000.0,110.4643,110.5454,110.1562,110.2778,9000.0
2007-10-10 13:25:00,135.99,136.04,135.89,135.96,4000.0,110.2616,110.3022,110.1805,110.2373,4000.0
2007-10-10 13:30:00,135.92,136.16,135.91,135.91,5500.0,110.2049,110.3995,110.1968,110.1968,5500.0
2007-10-10 13:35:00,135.92,136.07,135.86,135.92,8300.0,110.2049,110.3265,110.1562,110.2049,8300.0
2007-10-10 13:40:00,135.87,135.93,135.81,135.93,5500.0,110.1643,110.213,110.1157,110.213,5500.0
2007-10-10 13:45:00,135.93,136.02,135.85,136.02,2700.0,110.213,110.286,110.1481,110.286,2700.0
2007-10-10 13:50:00,136.02,136.09,135.92,135.92,2700.0,110.286,110.3427,110.2049,110.2049,2700.0
2007-10-10 13:55:00,135.96,136.09,135.86,136.03,4500.0,110.2373,110.3427,110.1562,110.2941,4500.0
2007-10-10 14:00:00,136.09,136.31,135.91,136.02,5800.0,110.3427,110.5211,110.1968,110.286,5800.0
2007-10-10 14:05:00,136.02,136.05,135.94,135.97,4000.0,110.286,110.3103,110.2211,110.2454,4000.0
2007-10-10 14:10:00,135.97,136.09,135.97,136.07,2000.0,110.2454,110.3427,110.2454,110.3265,2000.0
2007-10-10 14:15:00,135.99,136.27,135.99,136.22,3200.0,110.2616,110.4887,110.2616,110.4481,3200.0
2007-10-10 14:20:00,136.26,136.26,136.1,136.1,3000.0,110.4805,110.4805,110.3508,110.3508,3000.0
2007-10-10 14:25:00,136.15,136.27,135.94,136.27,2700.0,110.3914,110.4887,110.2211,110.4887,2700.0
2007-10-10 14:30:00,136.27,136.45,136.27,136.42,5300.0,110.4887,110.6346,110.4887,110.6103,5300.0
2007-10-10 14:35:00,136.5,136.73,136.43,136.43,5300.0,110.6751,110.8616,110.6184,110.6184,5300.0
2007-10-10 14:40:00,136.43,137.13,136.43,137.13,4800.0,110.6184,111.1859,110.6184,111.1859,4800.0
2007-10-10 14:45:00,137.09,137.09,136.86,136.9,4100.0,111.1535,111.1535,110.967,110.9995,4100.0
2007-10-10 14:50:00,136.93,136.97,136.87,136.9,2000.0,111.0238,111.0562,110.9751,110.9995,2000.0
2007-10-10 14:55:00,136.93,137.12,136.9,137.03,15100.0,111.0238,111.1778,110.9995,111.1049,15100.0
2007-10-10 15:00:00,137.05,137.36,137.03,137.36,5000.0,111.1211,111.3724,111.1049,111.3724,5000.0
2007-10-10 15:05:00,137.49,137.49,137.05,137.2,4600.0,111.4778,111.4778,111.1211,111.2427,4600.0
2007-10-10 15:10:00,137.12,137.19,137.0,137.0,2700.0,111.1778,111.2346,111.0805,111.0805,2700.0
2007-10-10 15:15:00,136.99,137.1,136.97,137.09,8700.0,111.0724,111.1616,111.0562,111.1535,8700.0
2007-10-10 15:20:00,137.1,137.21,136.84,136.85,15200.0,111.1616,111.2508,110.9508,110.9589,15200.0
2007-10-10 15:25:00,136.68,136.81,136.61,136.67,2300.0,110.8211,110.9265,110.7643,110.813,2300.0
2007-10-10 15:30:00,136.64,136.69,136.63,136.68,8100.0,110.7887,110.8292,110.7805,110.8211,8100.0
2007-10-10 15:35:00,136.66,136.79,136.66,136.74,6500.0,110.8049,110.9103,110.8049,110.8697,6500.0
2007-10-10 15:40:00,136.74,136.79,136.55,136.6,7100.0,110.8697,110.9103,110.7157,110.7562,7100.0
2007-10-10 15:45:00,136.71,136.71,136.56,136.61,4000.0,110.8454,110.8454,110.7238,110.7643,4000.0
2007-10-10 15:50:00,136.7,136.7,136.38,136.39,8600.0,110.8373,110.8373,110.5778,110.586,8600.0
2007-10-10 15:55:00,136.39,136.46,136.15,136.37,9200.0,110.586,110.6427,110.3914,110.5697,9200.0
2007-10-11 09:30:00,137.46,138.33,136.56,138.11,16700.0,111.4535,112.1589,110.7238,111.9805,16700.0
2007-10-11 09:35:00,138.11,138.11,137.3,137.3,8500.0,111.9805,111.9805,111.3238,111.3238,8500.0
2007-10-11 09:40:00,137.33,137.67,137.31,137.46,9000.0,111.3481,111.6238,111.3319,111.4535,9000.0
2007-10-11 09:45:00,137.46,137.74,137.4,137.65,9600.0,111.4535,111.6805,111.4049,111.6076,9600.0
2007-10-11 09:50:00,137.63,138.08,137.36,137.4,8000.0,111.5914,111.9562,111.3724,111.4049,8000.0
2007-10-11 09:55:00,137.38,137.86,137.2,137.74,7600.0,111.3887,111.7778,111.2427,111.6805,7600.0
2007-10-11 10:00:00,138.03,138.34,137.32,137.43,6100.0,111.9157,112.167,111.34,111.4292,6100.0
2007-10-11 10:05:00,137.4,137.46,137.19,137.23,6300.0,111.4049,111.4535,111.2346,111.267,6300.0
2007-10-11 10:10:00,137.31,137.5,137.12,137.42,4300.0,111.3319,111.4859,111.1778,111.4211,4300.0
2007-10-11 10:15:00,137.38,137.4,136.8,136.87,6400.0,111.3887,111.4049,110.9184,110.9751,6400.0
2007-10-11 10:20:00,136.72,137.06,136.64,136.97,7500.0,110.8535,111.1292,110.7887,111.0562,7500.0
2007-10-11 10:25:00,137.0,137.74,137.0,137.27,7200.0,111.0805,111.6805,111.0805,111.2995,7200.0
2007-10-11 10:30:00,137.15,137.52,137.07,137.11,4200.0,111.2022,111.5022,111.1373,111.1697,4200.0
2007-10-11 10:35:00,137.04,137.04,136.78,137.0,3800.0,111.113,111.113,110.9022,111.0805,3800.0
2007-10-11 10:40:00,136.98,137.2,136.9,137.13,10200.0,111.0643,111.2427,110.9995,111.1859,10200.0
2007-10-11 10:45:00,137.09,137.16,136.84,136.93,5600.0,111.1535,111.2103,110.9508,111.0238,5600.0
2007-10-11 10:50:00,136.93,136.97,136.48,136.6,6600.0,111.0238,111.0562,110.6589,110.7562,6600.0
2007-10-11 10:55:00,136.66,137.0,136.66,136.94,2500.0,110.8049,111.0805,110.8049,111.0319,2500.0
2007-10-11 11:00:00,136.99,137.1,136.91,137.06,5100.0,111.0724,111.1616,111.0076,111.1292,5100.0
2007-10-11 11:05:00,137.01,137.02,136.77,136.79,4300.0,111.0887,111.0968,110.8941,110.9103,4300.0
2007-10-11 11:10:00,136.77,136.77,136.52,136.52,5000.0,110.8941,110.8941,110.6914,110.6914,5000.0
2007-10-11 11:15:00,136.5,136.77,136.5,136.72,3600.0,110.6751,110.8941,110.6751,110.8535,3600.0
2007-10-11 11:20:00,136.75,137.0,136.75,137.0,3400.0,110.8778,111.0805,110.8778,111.0805,3400.0
2007-10-11 11:25:00,136.97,137.04,136.75,136.8,6900.0,111.0562,111.113,110.8778,110.9184,6900.0
2007-10-11 11:30:00,136.69,136.76,136.57,136.7,3200.0,110.8292,110.886,110.7319,110.8373,3200.0
2007-10-11 11:35:00,136.74,136.92,136.74,136.89,2300.0,110.8697,111.0157,110.8697,110.9914,2300.0
2007-10-11 11:40:00,136.91,136.95,136.85,136.88,2400.0,111.0076,111.04,110.9589,110.9832,2400.0
2007-10-11 11:45:00,136.77,136.92,136.69,136.84,2200.0,110.8941,111.0157,110.8292,110.9508,2200.0
2007-10-11 11:50:00,136.79,136.83,136.56,136.64,3400.0,110.9103,110.9427,110.7238,110.7887,3400.0
2007-10-11 11:55:00,136.58,136.65,136.58,136.62,1100.0,110.74,110.7968,110.74,110.7724,1100.0
2007-10-11 12:00:00,136.56,137.25,136.56,136.8,10800.0,110.7238,111.2832,110.7238,110.9184,10800.0
2007-10-11 12:05:00,136.78,137.21,136.78,136.98,11900.0,110.9022,111.2508,110.9022,111.0643,11900.0
2007-10-11 12:10:00,136.98,137.21,136.87,137.09,15300.0,111.0643,111.2508,110.9751,111.1535,15300.0
2007-10-11 12:15:00,137.08,137.3,137.03,137.3,3400.0,111.1454,111.3238,111.1049,111.3238,3400.0
2007-10-11 12:20:00,137.26,137.5,137.26,137.5,5400.0,111.2914,111.4859,111.2914,111.4859,5400.0
2007-10-11 12:25:00,137.45,137.5,137.39,137.44,1800.0,111.4454,111.4859,111.3968,111.4373,1800.0
2007-10-11 12:30:00,137.48,137.59,137.48,137.55,1600.0,111.4697,111.5589,111.4697,111.5265,1600.0
2007-10-11 12:35:00,137.59,137.59,137.13,137.13,4900.0,111.5589,111.5589,111.1859,111.1859,4900.0
2007-10-11 12:40:00,137.07,137.39,137.05,137.29,3600.0,111.1373,111.3968,111.1211,111.3157,3600.0
2007-10-11 12:45:00,137.16,137.25,137.01,137.01,2600.0,111.2103,111.2832,111.0887,111.0887,2600.0
2007-10-11 12:50:00,137.05,137.17,136.95,137.13,4000.0,111.1211,111.2184,111.04,111.1859,4000.0
2007-10-11 12:55:00,137.18,137.41,137.18,137.31,2100.0,111.2265,111.413,111.2265,111.3319,2100.0
2007-10-11 13:00:00,137.28,137.28,137.02,137.02,2800.0,111.3076,111.3076,111.0968,111.0968,2800.0
2007-10-11 13:05:00,137.07,137.36,137.07,137.29,6300.0,111.1373,111.3724,111.1373,111.3157,6300.0
2007-10-11 13:10:00,137.28,137.72,137.24,137.56,7200.0,111.3076,111.6643,111.2751,111.5346,7200.0
2007-10-11 13:15:00,137.55,137.66,137.44,137.66,4900.0,111.5265,111.6157,111.4373,111.6157,4900.0
2007-10-11 13:20:00,137.61,137.78,137.57,137.7,3600.0,111.5751,111.713,111.5427,111.6481,3600.0
2007-10-11 13:25:00,137.73,137.83,137.57,137.75,2900.0,111.6724,111.7535,111.5427,111.6886,2900.0
2007-10-11 13:30:00,137.74,137.77,137.55,137.57,3100.0,111.6805,111.7049,111.5265,111.5427,3100.0
2007-10-11 13:35:00,137.54,137.71,137.54,137.68,4500.0,111.5184,111.6562,111.5184,111.6319,4500.0
2007-10-11 13:40:00,137.72,137.76,137.68,137.68,3500.0,111.6643,111.6968,111.6319,111.6319,3500.0
2007-10-11 13:45:00,137.66,137.89,137.65,137.89,3300.0,111.6157,111.8022,111.6076,111.8022,3300.0
2007-10-11 13:50:00,137.99,137.99,137.61,137.87,117500.0,111.8832,111.8832,111.5751,111.7859,117500.0
2007-10-11 13:55:00,137.83,138.18,137.63,138.01,39400.0,111.7535,112.0373,111.5914,111.8995,39400.0
2007-10-11 14:00:00,138.02,138.13,137.6,137.88,15700.0,111.9076,111.9968,111.567,111.7941,15700.0
2007-10-11 14:05:00,137.92,138.06,137.47,137.66,18300.0,111.8265,111.94,111.4616,111.6157,18300.0
2007-10-11 14:10:00,137.67,137.92,136.58,136.58,77600.0,111.6238,111.8265,110.74,110.74,77600.0
2007-10-11 14:15:00,136.5,136.74,136.21,136.3,15200.0,110.6751,110.8697,110.44,110.513,15200.0
2007-10-11 14:20:00,136.38,137.44,136.33,137.01,21600.0,110.5778,111.4373,110.5373,111.0887,21600.0
2007-10-11 14:25:00,137.0,137.06,136.5,136.81,20500.0,111.0805,111.1292,110.6751,110.9265,20500.0
2007-10-11 14:30:00,136.8,136.95,135.87,136.4,18500.0,110.9184,111.04,110.1643,110.5941,18500.0
2007-10-11 14:35:00,136.56,137.26,136.23,136.83,13900.0,110.7238,111.2914,110.4562,110.9427,13900.0
2007-10-11 14:40:00,136.83,137.42,136.7,137.32,13500.0,110.9427,111.4211,110.8373,111.34,13500.0
2007-10-11 14:45:00,137.49,137.75,137.14,137.22,8500.0,111.4778,111.6886,111.1941,111.2589,8500.0
2007-10-11 14:50:00,137.29,137.37,136.82,137.07,11900.0,111.3157,111.3805,110.9346,111.1373,11900.0
2007-10-11 14:55:00,137.13,137.4,136.84,137.29,15600.0,111.1859,111.4049,110.9508,111.3157,15600.0
2007-10-11 15:00:00,137.27,137.42,136.32,136.38,12900.0,111.2995,111.4211,110.5292,110.5778,12900.0
2007-10-11 15:05:00,136.22,136.47,135.6,135.95,22200.0,110.4481,110.6508,109.9454,110.2292,22200.0
2007-10-11 15:10:00,135.92,136.38,135.6,136.11,11400.0,110.2049,110.5778,109.9454,110.3589,11400.0
2007-10-11 15:15:00,135.92,136.37,135.12,135.41,9700.0,110.2049,110.5697,109.5562,109.7914,9700.0
2007-10-11 15:20:00,135.49,135.75,134.83,134.91,20000.0,109.8562,110.067,109.3211,109.386,20000.0
2007-10-11 15:25:00,134.76,134.97,134.13,134.44,15000.0,109.2643,109.4346,108.7535,109.0049,15000.0
2007-10-11 15:30:00,134.36,135.43,134.32,135.09,16900.0,108.94,109.8076,108.9076,109.5319,16900.0
2007-10-11 15:35:00,135.11,135.91,134.68,135.43,20100.0,109.5481,110.1968,109.1995,109.8076,20100.0
2007-10-11 15:40:00,135.29,135.9,134.9,135.52,21500.0,109.6941,110.1887,109.3778,109.8806,21500.0
2007-10-11 15:45:00,135.75,135.8,134.79,134.96,20100.0,110.067,110.1076,109.2887,109.4265,20100.0
2007-10-11 15:50:00,135.03,135.56,134.92,135.56,20500.0,109.4833,109.913,109.3941,109.913,20500.0
2007-10-11 15:55:00,135.72,136.24,135.55,135.88,31200.0,110.0427,110.4643,109.9049,110.1724,31200.0
2007-10-12 09:30:00,135.7,135.89,134.24,135.75,11000.0,110.0265,110.1805,108.8427,110.067,11000.0
2007-10-12 09:35:00,135.78,135.89,134.12,134.12,9500.0,110.0914,110.1805,108.7454,108.7454,9500.0
2007-10-12 09:40:00,134.39,136.38,134.39,135.42,10000.0,108.9643,110.5778,108.9643,109.7995,10000.0
2007-10-12 09:45:00,135.39,135.59,134.75,135.15,23200.0,109.7751,109.9373,109.2562,109.5806,23200.0
2007-10-12 09:50:00,135.22,135.58,135.13,135.46,10700.0,109.6373,109.9292,109.5643,109.8319,10700.0
2007-10-12 09:55:00,135.45,136.02,135.45,135.69,6600.0,109.8238,110.286,109.8238,110.0184,6600.0
2007-10-12 10:00:00,135.6,135.87,135.0,135.73,9000.0,109.9454,110.1643,109.4589,110.0508,9000.0
2007-10-12 10:05:00,135.84,135.87,135.09,135.51,18900.0,110.14,110.1643,109.5319,109.8724,18900.0
2007-10-12 10:10:00,135.47,135.49,135.17,135.26,7300.0,109.84,109.8562,109.5968,109.6697,7300.0
2007-10-12 10:15:00,135.3,135.38,135.07,135.37,9000.0,109.7022,109.767,109.5157,109.7589,9000.0
2007-10-12 10:20:00,135.43,135.79,135.31,135.62,6300.0,109.8076,110.0995,109.7103,109.9616,6300.0
2007-10-12 10:25:00,135.72,136.0,135.57,135.89,7100.0,110.0427,110.2697,109.9211,110.1805,7100.0
2007-10-12 10:30:00,136.16,136.17,135.75,135.75,4500.0,110.3995,110.4076,110.067,110.067,4500.0
2007-10-12 10:35:00,135.74,135.88,135.73,135.87,6300.0,110.0589,110.1724,110.0508,110.1643,6300.0
2007-10-12 10:40:00,135.8,135.89,135.74,135.74,6900.0,110.1076,110.1805,110.0589,110.0589,6900.0
2007-10-12 10:45:00,135.7,136.4,135.7,136.32,9000.0,110.0265,110.5941,110.0265,110.5292,9000.0
2007-10-12 10:50:00,136.26,136.95,136.24,136.82,10300.0,110.4805,111.04,110.4643,110.9346,10300.0
2007-10-12 10:55:00,136.81,137.53,136.69,137.53,165000.0,110.9265,111.5103,110.8292,111.5103,165000.0
2007-10-12 11:00:00,137.54,138.0,137.4,137.78,12900.0,111.5184,111.8914,111.4049,111.713,12900.0
2007-10-12 11:05:00,137.79,138.61,137.79,138.21,10600.0,111.7211,112.3859,111.7211,112.0616,10600.0
2007-10-12 11:10:00,138.22,138.22,137.71,138.06,9300.0,112.0697,112.0697,111.6562,111.94,9300.0
2007-10-12 11:15:00,138.15,138.99,138.03,138.82,16100.0,112.013,112.694,111.9157,112.5562,16100.0
2007-10-12 11:20:00,138.78,139.66,138.77,139.66,19900.0,112.5238,113.2373,112.5157,113.2373,19900.0
2007-10-12 11:25:00,139.67,140.21,139.67,139.89,10700.0,113.2454,113.6832,113.2454,113.4238,10700.0
2007-10-12 11:30:00,139.99,140.22,139.57,140.09,19300.0,113.5049,113.6913,113.1643,113.5859,19300.0
2007-10-12 11:35:00,139.97,139.97,139.37,139.49,9100.0,113.4886,113.4886,113.0022,113.0995,9100.0
2007-10-12 11:40:00,139.45,139.93,139.4,139.54,8900.0,113.067,113.4562,113.0265,113.14,8900.0
2007-10-12 11:45:00,139.57,139.96,139.31,139.66,24300.0,113.1643,113.4805,112.9535,113.2373,24300.0
2007-10-12 11:50:00,139.78,140.01,139.41,139.87,10700.0,113.3346,113.5211,113.0346,113.4076,10700.0
2007-10-12 11:55:00,139.86,139.87,139.2,139.21,6600.0,113.3995,113.4076,112.8643,112.8724,6600.0
2007-10-12 12:00:00,139.22,139.75,139.15,139.59,16000.0,112.8805,113.3103,112.8238,113.1805,16000.0
2007-10-12 12:05:00,139.57,139.64,139.19,139.28,14000.0,113.1643,113.2211,112.8562,112.9292,14000.0
2007-10-12 12:10:00,139.22,139.66,139.2,139.49,10500.0,112.8805,113.2373,112.8643,113.0995,10500.0
2007-10-12 12:15:00,139.51,139.66,139.15,139.22,8600.0,113.1157,113.2373,112.8238,112.8805,8600.0
2007-10-12 12:20:00,139.21,139.65,139.21,139.39,4700.0,112.8724,113.2292,112.8724,113.0184,4700.0
2007-10-12 12:25:00,139.35,139.4,138.95,139.09,5500.0,112.9859,113.0265,112.6616,112.7751,5500.0
2007-10-12 12:30:00,139.04,139.07,138.25,138.67,10000.0,112.7346,112.7589,112.0941,112.4346,10000.0
2007-10-12 12:35:00,138.69,138.69,138.5,138.65,7500.0,112.4508,112.4508,112.2968,112.4184,7500.0
2007-10-12 12:40:00,138.68,138.82,138.55,138.82,5000.0,112.4427,112.5562,112.3373,112.5562,5000.0
2007-10-12 12:45:00,138.78,138.95,138.78,138.84,4700.0,112.5238,112.6616,112.5238,112.5724,4700.0
2007-10-12 12:50:00,138.84,138.96,138.63,138.96,8900.0,112.5724,112.6697,112.4022,112.6697,8900.0
2007-10-12 12:55:00,139.01,139.01,138.56,138.69,4300.0,112.7103,112.7103,112.3454,112.4508,4300.0
2007-10-12 13:00:00,138.65,138.65,138.4,138.5,2400.0,112.4184,112.4184,112.2157,112.2968,2400.0
2007-10-12 13:05:00,138.47,138.47,137.88,137.92,6200.0,112.2724,112.2724,111.7941,111.8265,6200.0
2007-10-12 13:10:00,137.91,137.92,137.69,137.85,5800.0,111.8184,111.8265,111.64,111.7697,5800.0
2007-10-12 13:15:00,137.86,137.93,137.78,137.93,7600.0,111.7778,111.8346,111.713,111.8346,7600.0
2007-10-12 13:20:00,137.84,138.31,137.68,137.86,10700.0,111.7616,112.1427,111.6319,111.7778,10700.0
2007-10-12 13:25:00,137.82,138.0,137.61,138.0,2400.0,111.7454,111.8914,111.5751,111.8914,2400.0
2007-10-12 13:30:00,138.02,138.02,137.69,137.69,2400.0,111.9076,111.9076,111.64,111.64,2400.0
2007-10-12 13:35:00,137.72,137.88,137.64,137.81,4300.0,111.6643,111.7941,111.5995,111.7373,4300.0
2007-10-12 13:40:00,137.93,138.15,137.73,138.15,4900.0,111.8346,112.013,111.6724,112.013,4900.0
2007-10-12 13:45:00,138.21,138.39,137.82,137.95,4600.0,112.0616,112.2076,111.7454,111.8508,4600.0
2007-10-12 13:50:00,137.85,137.95,137.62,137.95,20700.0,111.7697,111.8508,111.5832,111.8508,20700.0
2007-10-12 13:55:00,137.95,138.09,137.63,138.02,20900.0,111.8508,111.9643,111.5914,111.9076,20900.0
2007-10-12 14:00:00,138.1,138.39,137.96,138.36,24300.0,111.9724,112.2076,111.8589,112.1832,24300.0
2007-10-12 14:05:00,138.36,138.4,137.79,137.93,18500.0,112.1832,112.2157,111.7211,111.8346,18500.0
2007-10-12 14:10:00,137.97,138.35,137.76,138.02,15300.0,111.867,112.1751,111.6968,111.9076,15300.0
2007-10-12 14:15:00,138.0,138.26,137.96,138.15,14100.0,111.8914,112.1022,111.8589,112.013,14100.0
2007-10-12 14:20:00,138.18,138.27,137.87,138.12,24500.0,112.0373,112.1103,111.7859,111.9886,24500.0
2007-10-12 14:25:00,138.09,138.25,137.93,138.25,8400.0,111.9643,112.0941,111.8346,112.0941,8400.0
2007-10-12 14:30:00,138.25,138.69,138.14,138.69,12800.0,112.0941,112.4508,112.0049,112.4508,12800.0
2007-10-12 14:35:00,138.59,138.86,138.49,138.66,14000.0,112.3697,112.5886,112.2886,112.4265,14000.0
2007-10-12 14:40:00,138.66,138.94,138.6,138.69,8300.0,112.4265,112.6535,112.3778,112.4508,8300.0
2007-10-12 14:45:00,138.71,138.8,138.71,138.73,5400.0,112.467,112.54,112.467,112.4832,5400.0
2007-10-12 14:50:00,138.8,139.03,138.75,139.01,7600.0,112.54,112.7265,112.4995,112.7103,7600.0
2007-10-12 14:55:00,139.07,139.11,138.98,139.05,17300.0,112.7589,112.7913,112.6859,112.7427,17300.0
2007-10-12 15:00:00,139.05,139.06,137.97,138.04,36700.0,112.7427,112.7508,111.867,111.9238,36700.0
2007-10-12 15:05:00,138.01,138.21,137.75,138.18,24100.0,111.8995,112.0616,111.6886,112.0373,24100.0
2007-10-12 15:10:00,138.2,138.55,137.95,138.48,14800.0,112.0535,112.3373,111.8508,112.2805,14800.0
2007-10-12 15:15:00,138.48,138.5,138.01,138.15,10400.0,112.2805,112.2968,111.8995,112.013,10400.0
2007-10-12 15:20:00,138.05,138.21,137.92,138.11,10500.0,111.9319,112.0616,111.8265,111.9805,10500.0
2007-10-12 15:25:00,138.18,138.22,137.95,137.98,12200.0,112.0373,112.0697,111.8508,111.8751,12200.0
2007-10-12 15:30:00,137.95,138.36,137.95,138.07,24700.0,111.8508,112.1832,111.8508,111.9481,24700.0
2007-10-12 15:35:00,138.06,138.29,138.05,138.21,21000.0,111.94,112.1265,111.9319,112.0616,21000.0
2007-10-12 15:40:00,138.17,138.67,138.17,138.49,18500.0,112.0292,112.4346,112.0292,112.2886,18500.0
2007-10-12 15:45:00,138.48,138.7,138.45,138.52,15600.0,112.2805,112.4589,112.2562,112.313,15600.0
2007-10-12 15:50:00,138.51,138.58,138.3,138.46,21300.0,112.3049,112.3616,112.1346,112.2643,21300.0
2007-10-12 15:55:00,138.38,139.34,138.38,139.32,54600.0,112.1995,112.9778,112.1995,112.9616,54600.0
2007-10-15 09:30:00,139.33,139.35,138.4,138.53,8900.0,112.9697,112.9859,112.2157,112.3211,8900.0
2007-10-15 09:35:00,138.42,138.43,138.03,138.08,5700.0,112.2319,112.24,111.9157,111.9562,5700.0
2007-10-15 09:40:00,138.13,138.89,138.12,138.79,12700.0,111.9968,112.613,111.9886,112.5319,12700.0
2007-10-15 09:45:00,138.74,139.11,138.32,138.98,19400.0,112.4913,112.7913,112.1508,112.6859,19400.0
2007-10-15 09:50:00,139.12,139.91,138.94,139.73,8400.0,112.7995,113.44,112.6535,113.294,8400.0
2007-10-15 09:55:00,139.75,139.87,139.33,139.34,2600.0,113.3103,113.4076,112.9697,112.9778,2600.0
2007-10-15 10:00:00,139.38,139.38,138.91,139.08,6700.0,113.0103,113.0103,112.6292,112.767,6700.0
2007-10-15 10:05:00,139.08,139.52,139.0,139.36,4000.0,112.767,113.1238,112.7022,112.994,4000.0
2007-10-15 10:10:00,139.36,139.54,139.27,139.53,8700.0,112.994,113.14,112.9211,113.1319,8700.0
2007-10-15 10:15:00,139.47,139.69,139.37,139.69,6000.0,113.0832,113.2616,113.0022,113.2616,6000.0
2007-10-15 10:20:00,139.71,140.56,139.71,140.41,16800.0,113.2778,113.967,113.2778,113.8454,16800.0
2007-10-15 10:25:00,140.33,140.52,139.82,139.82,11200.0,113.7805,113.9346,113.367,113.367,11200.0
2007-10-15 10:30:00,139.77,140.0,139.53,139.96,16400.0,113.3265,113.513,113.1319,113.4805,16400.0
2007-10-15 10:35:00,139.9,140.0,139.69,140.0,7700.0,113.4319,113.513,113.2616,113.513,7700.0
2007-10-15 10:40:00,139.92,139.98,139.7,139.7,9900.0,113.4481,113.4967,113.2697,113.2697,9900.0
2007-10-15 10:45:00,139.7,139.72,139.5,139.7,5500.0,113.2697,113.2859,113.1076,113.2697,5500.0
2007-10-15 10:50:00,139.58,139.7,139.33,139.44,7000.0,113.1724,113.2697,112.9697,113.0589,7000.0
2007-10-15 10:55:00,139.43,139.45,138.78,138.83,27800.0,113.0508,113.067,112.5238,112.5643,27800.0
2007-10-15 11:00:00,138.72,139.43,138.5,139.23,8800.0,112.4751,113.0508,112.2968,112.8886,8800.0
2007-10-15 11:05:00,139.16,139.37,138.9,139.32,13600.0,112.8319,113.0022,112.6211,112.9616,13600.0
2007-10-15 11:10:00,139.44,139.87,139.44,139.81,4000.0,113.0589,113.4076,113.0589,113.3589,4000.0
2007-10-15 11:15:00,139.88,140.0,139.51,139.61,7600.0,113.4157,113.513,113.1157,113.1968,7600.0
2007-10-15 11:20:00,139.61,139.81,139.11,139.26,7000.0,113.1968,113.3589,112.7913,112.913,7000.0
2007-10-15 11:25:00,139.12,139.68,139.12,139.6,2000.0,112.7995,113.2535,112.7995,113.1886,2000.0
2007-10-15 11:30:00,139.62,139.66,139.29,139.41,9700.0,113.2049,113.2373,112.9373,113.0346,9700.0
2007-10-15 11:35:00,139.43,139.81,139.26,139.81,4500.0,113.0508,113.3589,112.913,113.3589,4500.0
2007-10-15 11:40:00,139.74,139.96,139.65,139.9,4600.0,113.3022,113.4805,113.2292,113.4319,4600.0
2007-10-15 11:45:00,139.85,139.85,139.25,139.25,5900.0,113.3913,113.3913,112.9049,112.9049,5900.0
2007-10-15 11:50:00,139.25,139.28,139.01,139.17,10300.0,112.9049,112.9292,112.7103,112.84,10300.0
2007-10-15 11:55:00,139.15,139.39,139.06,139.06,7000.0,112.8238,113.0184,112.7508,112.7508,7000.0
2007-10-15 12:00:00,139.0,139.01,138.52,138.61,16700.0,112.7022,112.7103,112.313,112.3859,16700.0
2007-10-15 12:05:00,138.56,138.92,138.54,138.75,6000.0,112.3454,112.6373,112.3292,112.4995,6000.0
2007-10-15 12:10:00,138.75,139.0,138.74,138.81,7500.0,112.4995,112.7022,112.4913,112.5481,7500.0
2007-10-15 12:15:00,138.77,138.8,138.61,138.61,8000.0,112.5157,112.54,112.3859,112.3859,8000.0
2007-10-15 12:20:00,138.64,138.65,138.52,138.57,3400.0,112.4103,112.4184,112.313,112.3535,3400.0
2007-10-15 12:25:00,138.57,138.72,138.52,138.54,4700.0,112.3535,112.4751,112.313,112.3292,4700.0
2007-10-15 12:30:00,138.53,138.82,138.51,138.52,3400.0,112.3211,112.5562,112.3049,112.313,3400.0
2007-10-15 12:35:00,138.57,138.68,138.51,138.68,2800.0,112.3535,112.4427,112.3049,112.4427,2800.0
2007-10-15 12:40:00,138.64,138.71,138.38,138.55,11000.0,112.4103,112.467,112.1995,112.3373,11000.0
2007-10-15 12:45:00,138.44,138.44,138.12,138.18,6400.0,112.2481,112.2481,111.9886,112.0373,6400.0
2007-10-15 12:50:00,138.19,138.7,138.12,138.58,8900.0,112.0454,112.4589,111.9886,112.3616,8900.0
2007-10-15 12:55:00,138.58,139.0,138.5,138.92,7900.0,112.3616,112.7022,112.2968,112.6373,7900.0
2007-10-15 13:00:00,138.93,139.0,138.75,138.82,7000.0,112.6454,112.7022,112.4995,112.5562,7000.0
2007-10-15 13:05:00,138.76,138.76,138.5,138.55,3500.0,112.5076,112.5076,112.2968,112.3373,3500.0
2007-10-15 13:10:00,138.44,138.46,138.36,138.45,3500.0,112.2481,112.2643,112.1832,112.2562,3500.0
2007-10-15 13:15:00,138.53,138.88,138.5,138.88,2900.0,112.3211,112.6049,112.2968,112.6049,2900.0
2007-10-15 13:20:00,138.9,139.1,138.87,138.88,6900.0,112.6211,112.7832,112.5968,112.6049,6900.0
2007-10-15 13:25:00,138.92,139.0,138.82,139.0,3200.0,112.6373,112.7022,112.5562,112.7022,3200.0
2007-10-15 13:30:00,138.96,138.96,138.6,138.61,3300.0,112.6697,112.6697,112.3778,112.3859,3300.0
2007-10-15 13:35:00,138.57,138.7,138.41,138.5,6300.0,112.3535,112.4589,112.2238,112.2968,6300.0
2007-10-15 13:40:00,138.54,138.82,138.47,138.49,5700.0,112.3292,112.5562,112.2724,112.2886,5700.0
2007-10-15 13:45:00,138.41,138.62,138.41,138.42,4100.0,112.2238,112.3941,112.2238,112.2319,4100.0
2007-10-15 13:50:00,138.42,138.64,138.35,138.35,5600.0,112.2319,112.4103,112.1751,112.1751,5600.0
2007-10-15 13:55:00,138.32,138.49,138.2,138.41,3700.0,112.1508,112.2886,112.0535,112.2238,3700.0
2007-10-15 14:00:00,138.47,138.47,137.69,137.74,14800.0,112.2724,112.2724,111.64,111.6805,14800.0
2007-10-15 14:05:00,137.71,137.74,137.01,137.04,11000.0,111.6562,111.6805,111.0887,111.113,11000.0
2007-10-15 14:10:00,136.98,137.22,136.66,136.96,14700.0,111.0643,111.2589,110.8049,111.0481,14700.0
2007-10-15 14:15:00,136.96,137.6,136.96,137.31,19500.0,111.0481,111.567,111.0481,111.3319,19500.0
2007-10-15 14:20:00,137.41,137.54,137.28,137.35,6000.0,111.413,111.5184,111.3076,111.3643,6000.0
2007-10-15 14:25:00,137.34,137.52,136.86,137.01,23800.0,111.3562,111.5022,110.967,111.0887,23800.0
2007-10-15 14:30:00,137.01,137.1,136.79,136.84,14600.0,111.0887,111.1616,110.9103,110.9508,14600.0
2007-10-15 14:35:00,136.8,136.92,136.57,136.69,11300.0,110.9184,111.0157,110.7319,110.8292,11300.0
2007-10-15 14:40:00,136.72,136.88,136.59,136.88,6800.0,110.8535,110.9832,110.7481,110.9832,6800.0
2007-10-15 14:45:00,136.94,137.0,136.67,136.77,11400.0,111.0319,111.0805,110.813,110.8941,11400.0
2007-10-15 14:50:00,136.72,136.78,136.5,136.67,8700.0,110.8535,110.9022,110.6751,110.813,8700.0
2007-10-15 14:55:00,136.68,137.04,136.68,137.04,7600.0,110.8211,111.113,110.8211,111.113,7600.0
2007-10-15 15:00:00,137.05,137.2,136.82,136.9,16300.0,111.1211,111.2427,110.9346,110.9995,16300.0
2007-10-15 15:05:00,136.92,137.24,136.8,137.15,12900.0,111.0157,111.2751,110.9184,111.2022,12900.0
2007-10-15 15:10:00,137.15,137.19,137.1,137.1,9000.0,111.2022,111.2346,111.1616,111.1616,9000.0
2007-10-15 15:15:00,137.11,137.6,137.09,137.41,18400.0,111.1697,111.567,111.1535,111.413,18400.0
2007-10-15 15:20:00,137.44,137.47,137.18,137.29,22800.0,111.4373,111.4616,111.2265,111.3157,22800.0
2007-10-15 15:25:00,137.27,137.63,137.16,137.29,20600.0,111.2995,111.5914,111.2103,111.3157,20600.0
2007-10-15 15:30:00,137.36,137.36,136.79,137.0,17600.0,111.3724,111.3724,110.9103,111.0805,17600.0
2007-10-15 15:35:00,137.0,137.08,136.84,137.06,14600.0,111.0805,111.1454,110.9508,111.1292,14600.0
2007-10-15 15:40:00,137.07,137.27,137.0,137.1,17600.0,111.1373,111.2995,111.0805,111.1616,17600.0
2007-10-15 15:45:00,137.1,137.2,136.99,137.0,20600.0,111.1616,111.2427,111.0724,111.0805,20600.0
2007-10-15 15:50:00,137.11,137.12,136.7,137.09,20300.0,111.1697,111.1778,110.8373,111.1535,20300.0
2007-10-15 15:55:00,137.0,137.62,137.0,137.61,14000.0,111.0805,111.5832,111.0805,111.5751,14000.0
2007-10-16 09:30:00,134.0,136.51,132.7,132.92,28300.0,108.6481,110.6832,107.5941,107.7725,28300.0
2007-10-16 09:35:00,132.84,132.9,131.47,131.84,28500.0,107.7076,107.7562,106.5968,106.8968,28500.0
2007-10-16 09:40:00,131.84,133.77,131.75,133.69,26700.0,106.8968,108.4616,106.8238,108.3968,26700.0
2007-10-16 09:45:00,133.7,134.22,133.33,133.9,17400.0,108.4049,108.8265,108.1049,108.567,17400.0
2007-10-16 09:50:00,134.12,135.0,134.04,134.9,15100.0,108.7454,109.4589,108.6806,109.3778,15100.0
2007-10-16 09:55:00,134.88,135.46,134.65,135.0,29700.0,109.3616,109.8319,109.1751,109.4589,29700.0
2007-10-16 10:00:00,135.24,135.24,134.69,134.82,25600.0,109.6535,109.6535,109.2076,109.313,25600.0
2007-10-16 10:05:00,134.78,135.19,134.75,135.0,12800.0,109.2806,109.613,109.2562,109.4589,12800.0
2007-10-16 10:10:00,134.99,135.12,134.68,134.86,5900.0,109.4508,109.5562,109.1995,109.3454,5900.0
2007-10-16 10:15:00,134.76,135.02,134.01,134.07,30500.0,109.2643,109.4751,108.6562,108.7049,30500.0
2007-10-16 10:20:00,134.01,134.26,133.92,134.26,11400.0,108.6562,108.8589,108.5833,108.8589,11400.0
2007-10-16 10:25:00,134.29,134.41,133.96,134.18,8200.0,108.8833,108.9806,108.6157,108.7941,8200.0
2007-10-16 10:30:00,134.1,134.61,133.92,133.96,10800.0,108.7292,109.1427,108.5833,108.6157,10800.0
2007-10-16 10:35:00,133.91,133.92,133.24,133.24,10800.0,108.5752,108.5833,108.0319,108.0319,10800.0
2007-10-16 10:40:00,133.34,133.56,132.5,132.61,15600.0,108.113,108.2914,107.4319,107.5211,15600.0
2007-10-16 10:45:00,132.62,132.93,132.44,132.5,14500.0,107.5292,107.7806,107.3833,107.4319,14500.0
2007-10-16 10:50:00,132.5,132.99,132.0,132.92,22800.0,107.4319,107.8292,107.0265,107.7725,22800.0
2007-10-16 10:55:00,132.84,133.12,132.5,133.01,4700.0,107.7076,107.9346,107.4319,107.8454,4700.0
2007-10-16 11:00:00,132.95,133.17,132.63,132.83,4300.0,107.7968,107.9752,107.5373,107.6995,4300.0
2007-10-16 11:05:00,132.93,132.93,132.63,132.81,4000.0,107.7806,107.7806,107.5373,107.6833,4000.0
2007-10-16 11:10:00,132.72,132.81,132.58,132.71,3500.0,107.6103,107.6833,107.4968,107.6022,3500.0
2007-10-16 11:15:00,132.79,132.96,132.53,132.53,5400.0,107.667,107.8049,107.4562,107.4562,5400.0
2007-10-16 11:20:00,132.65,133.32,132.61,133.06,9800.0,107.5535,108.0968,107.5211,107.886,9800.0
2007-10-16 11:25:00,133.04,133.27,133.02,133.18,7400.0,107.8697,108.0562,107.8535,107.9833,7400.0
2007-10-16 11:30:00,133.25,133.56,133.22,133.45,10000.0,108.04,108.2914,108.0157,108.2022,10000.0
2007-10-16 11:35:00,133.45,133.89,133.31,133.85,7100.0,108.2022,108.5589,108.0887,108.5265,7100.0
2007-10-16 11:40:00,133.74,133.84,133.52,133.76,5000.0,108.4373,108.5184,108.2589,108.4535,5000.0
2007-10-16 11:45:00,133.76,133.89,133.28,133.42,7400.0,108.4535,108.5589,108.0643,108.1779,7400.0
2007-10-16 11:50:00,133.38,133.54,133.38,133.54,3800.0,108.1454,108.2752,108.1454,108.2752,3800.0
2007-10-16 11:55:00,133.55,133.58,133.36,133.39,2200.0,108.2833,108.3076,108.1292,108.1535,2200.0
2007-10-16 12:00:00,133.29,133.48,133.27,133.48,2300.0,108.0725,108.2265,108.0562,108.2265,2300.0
2007-10-16 12:05:00,133.46,133.75,133.45,133.66,1400.0,108.2103,108.4454,108.2022,108.3724,1400.0
2007-10-16 12:10:00,133.6,133.65,133.23,133.23,3600.0,108.3238,108.3643,108.0238,108.0238,3600.0
2007-10-16 12:15:00,133.28,133.41,133.28,133.37,1100.0,108.0643,108.1697,108.0643,108.1373,1100.0
2007-10-16 12:20:00,133.36,133.49,133.17,133.49,4400.0,108.1292,108.2346,107.9752,108.2346,4400.0
2007-10-16 12:25:00,133.57,133.66,133.5,133.66,800.0,108.2995,108.3724,108.2427,108.3724,800.0
2007-10-16 12:30:00,133.69,133.76,133.5,133.62,2200.0,108.3968,108.4535,108.2427,108.34,2200.0
2007-10-16 12:35:00,133.69,133.73,133.58,133.58,600.0,108.3968,108.4292,108.3076,108.3076,600.0
2007-10-16 12:40:00,133.61,133.73,133.61,133.63,1100.0,108.3319,108.4292,108.3319,108.3481,1100.0
2007-10-16 12:45:00,133.68,134.0,133.68,134.0,900.0,108.3887,108.6481,108.3887,108.6481,900.0
2007-10-16 12:50:00,134.04,134.04,133.96,133.96,200.0,108.6806,108.6806,108.6157,108.6157,200.0
2007-10-16 12:55:00,133.96,133.98,133.74,133.84,2100.0,108.6157,108.6319,108.4373,108.5184,2100.0
2007-10-16 13:00:00,133.83,133.83,133.4,133.4,3800.0,108.5103,108.5103,108.1616,108.1616,3800.0
2007-10-16 13:05:00,133.39,133.51,133.16,133.51,4200.0,108.1535,108.2508,107.967,108.2508,4200.0
2007-10-16 13:10:00,133.39,133.6,133.29,133.32,1600.0,108.1535,108.3238,108.0725,108.0968,1600.0
2007-10-16 13:15:00,133.33,133.46,133.22,133.32,2200.0,108.1049,108.2103,108.0157,108.0968,2200.0
2007-10-16 13:20:00,133.31,133.42,133.28,133.42,1200.0,108.0887,108.1779,108.0643,108.1779,1200.0
2007-10-16 13:25:00,133.42,133.62,133.21,133.21,2200.0,108.1779,108.34,108.0076,108.0076,2200.0
2007-10-16 13:30:00,133.16,133.28,133.05,133.28,3000.0,107.967,108.0643,107.8779,108.0643,3000.0
2007-10-16 13:35:00,133.31,133.35,133.2,133.23,3900.0,108.0887,108.1211,107.9995,108.0238,3900.0
2007-10-16 13:40:00,133.17,133.26,132.85,133.24,16200.0,107.9752,108.0481,107.7157,108.0319,16200.0
2007-10-16 13:45:00,133.24,133.32,132.86,133.05,14900.0,108.0319,108.0968,107.7238,107.8779,14900.0
2007-10-16 13:50:00,133.05,133.05,132.84,132.98,3900.0,107.8779,107.8779,107.7076,107.8211,3900.0
2007-10-16 13:55:00,133.0,133.02,132.94,132.95,4000.0,107.8373,107.8535,107.7887,107.7968,4000.0
2007-10-16 14:00:00,132.95,132.98,132.7,132.84,5700.0,107.7968,107.8211,107.5941,107.7076,5700.0
2007-10-16 14:05:00,132.82,132.89,132.5,132.77,8200.0,107.6914,107.7481,107.4319,107.6508,8200.0
2007-10-16 14:10:00,132.7,132.89,132.5,132.61,9300.0,107.5941,107.7481,107.4319,107.5211,9300.0
2007-10-16 14:15:00,132.52,132.67,132.5,132.66,12700.0,107.4481,107.5698,107.4319,107.5616,12700.0
2007-10-16 14:20:00,132.67,132.72,132.52,132.63,1200.0,107.5698,107.6103,107.4481,107.5373,1200.0
2007-10-16 14:25:00,132.51,132.69,132.22,132.22,12800.0,107.44,107.586,107.2049,107.2049,12800.0
2007-10-16 14:30:00,132.31,132.43,132.02,132.24,12800.0,107.2779,107.3752,107.0427,107.2211,12800.0
2007-10-16 14:35:00,132.35,132.4,132.15,132.24,7600.0,107.3103,107.3508,107.1481,107.2211,7600.0
2007-10-16 14:40:00,132.28,132.43,132.09,132.2,2600.0,107.2535,107.3752,107.0995,107.1887,2600.0
2007-10-16 14:45:00,132.25,132.36,132.2,132.34,3300.0,107.2292,107.3184,107.1887,107.3022,3300.0
2007-10-16 14:50:00,132.39,132.49,132.18,132.2,6900.0,107.3427,107.4238,107.1725,107.1887,6900.0
2007-10-16 14:55:00,132.18,132.24,132.15,132.19,2000.0,107.1725,107.2211,107.1481,107.1806,2000.0
2007-10-16 15:00:00,132.28,132.72,132.26,132.64,7700.0,107.2535,107.6103,107.2373,107.5454,7700.0
2007-10-16 15:05:00,132.67,132.74,132.32,132.63,11500.0,107.5698,107.6265,107.286,107.5373,11500.0
2007-10-16 15:10:00,132.62,132.69,132.24,132.46,4400.0,107.5292,107.586,107.2211,107.3995,4400.0
2007-10-16 15:15:00,132.57,132.64,132.18,132.64,4500.0,107.4887,107.5454,107.1725,107.5454,4500.0
2007-10-16 15:20:00,132.55,132.59,132.29,132.59,4400.0,107.4725,107.5049,107.2616,107.5049,4400.0
2007-10-16 15:25:00,132.59,132.74,132.16,132.16,6400.0,107.5049,107.6265,107.1562,107.1562,6400.0
2007-10-16 15:30:00,132.16,132.46,131.97,132.33,12500.0,107.1562,107.3995,107.0022,107.2941,12500.0
2007-10-16 15:35:00,132.33,132.77,132.23,132.76,12500.0,107.2941,107.6508,107.213,107.6427,12500.0
2007-10-16 15:40:00,132.66,132.66,131.88,132.08,11200.0,107.5616,107.5616,106.9292,107.0914,11200.0
2007-10-16 15:45:00,132.1,132.1,131.59,131.62,19900.0,107.1076,107.1076,106.6941,106.7184,19900.0
2007-10-16 15:50:00,131.62,131.8,131.53,131.76,21000.0,106.7184,106.8643,106.6454,106.8319,21000.0
2007-10-16 15:55:00,131.75,131.87,131.5,131.65,38000.0,106.8238,106.9211,106.6211,106.7427,38000.0
2007-10-17 09:30:00,132.65,132.65,131.76,131.85,10300.0,107.5535,107.5535,106.8319,106.9049,10300.0
2007-10-17 09:35:00,131.86,131.9,131.2,131.74,9300.0,106.913,106.9454,106.3779,106.8157,9300.0
2007-10-17 09:40:00,131.81,132.58,131.51,131.51,11900.0,106.8725,107.4968,106.6292,106.6292,11900.0
2007-10-17 09:45:00,131.71,132.0,131.63,131.99,12600.0,106.7914,107.0265,106.7265,107.0184,12600.0
2007-10-17 09:50:00,132.0,132.55,132.0,132.55,6300.0,107.0265,107.4725,107.0265,107.4725,6300.0
2007-10-17 09:55:00,132.54,132.54,132.22,132.32,5400.0,107.4643,107.4643,107.2049,107.286,5400.0
2007-10-17 10:00:00,132.11,132.17,131.86,131.99,5500.0,107.1157,107.1643,106.913,107.0184,5500.0
2007-10-17 10:05:00,132.0,132.0,130.8,130.83,15600.0,107.0265,107.0265,106.0535,106.0779,15600.0
2007-10-17 10:10:00,130.86,131.1,130.32,130.62,14800.0,106.1022,106.2968,105.6644,105.9076,14800.0
2007-10-17 10:15:00,130.62,131.41,130.4,131.23,12500.0,105.9076,106.5481,105.7292,106.4022,12500.0
2007-10-17 10:20:00,131.29,131.75,131.19,131.44,12300.0,106.4508,106.8238,106.3698,106.5725,12300.0
2007-10-17 10:25:00,131.49,131.5,130.95,130.95,5700.0,106.613,106.6211,106.1752,106.1752,5700.0
2007-10-17 10:30:00,130.93,131.3,130.78,130.79,5000.0,106.1589,106.4589,106.0373,106.0454,5000.0
2007-10-17 10:35:00,130.81,130.97,130.75,130.82,10600.0,106.0616,106.1914,106.013,106.0698,10600.0
2007-10-17 10:40:00,130.75,130.93,130.53,130.53,11300.0,106.013,106.1589,105.8346,105.8346,11300.0
2007-10-17 10:45:00,130.5,130.73,130.37,130.6,3700.0,105.8103,105.9968,105.7049,105.8914,3700.0
2007-10-17 10:50:00,130.59,130.69,129.78,130.11,10600.0,105.8833,105.9644,105.2265,105.4941,10600.0
2007-10-17 10:55:00,130.07,130.4,129.74,129.81,7000.0,105.4617,105.7292,105.1941,105.2508,7000.0
2007-10-17 11:00:00,129.81,129.81,129.0,129.13,13800.0,105.2508,105.2508,104.5941,104.6995,13800.0
2007-10-17 11:05:00,129.23,129.86,129.23,129.76,36700.0,104.7806,105.2914,104.7806,105.2103,36700.0
2007-10-17 11:10:00,129.75,130.73,129.75,130.43,9400.0,105.2022,105.9968,105.2022,105.7535,9400.0
2007-10-17 11:15:00,130.44,130.67,130.37,130.47,3700.0,105.7617,105.9481,105.7049,105.786,3700.0
2007-10-17 11:20:00,130.47,130.53,129.88,130.13,9700.0,105.786,105.8346,105.3076,105.5103,9700.0
2007-10-17 11:25:00,130.13,130.13,129.77,130.0,11300.0,105.5103,105.5103,105.2184,105.4049,11300.0
2007-10-17 11:30:00,129.99,130.46,129.85,130.46,11300.0,105.3968,105.7779,105.2833,105.7779,11300.0
2007-10-17 11:35:00,130.31,130.38,129.96,130.0,4800.0,105.6562,105.713,105.3725,105.4049,4800.0
2007-10-17 11:40:00,130.01,130.25,130.01,130.1,6900.0,105.413,105.6076,105.413,105.486,6900.0
2007-10-17 11:45:00,130.17,130.24,129.95,129.95,3800.0,105.5427,105.5995,105.3644,105.3644,3800.0
2007-10-17 11:50:00,129.89,130.24,129.86,130.21,6500.0,105.3157,105.5995,105.2914,105.5752,6500.0
2007-10-17 11:55:00,130.23,130.23,130.01,130.03,2800.0,105.5914,105.5914,105.413,105.4292,2800.0
2007-10-17 12:00:00,130.05,130.07,129.96,130.07,4100.0,105.4454,105.4617,105.3725,105.4617,4100.0
2007-10-17 12:05:00,130.18,130.61,130.17,130.47,2600.0,105.5508,105.8995,105.5427,105.786,2600.0
2007-10-17 12:10:00,130.46,130.46,129.75,129.96,8300.0,105.7779,105.7779,105.2022,105.3725,8300.0
2007-10-17 12:15:00,130.0,130.16,129.94,130.1,3100.0,105.4049,105.5346,105.3562,105.486,3100.0
2007-10-17 12:20:00,130.11,130.11,129.9,129.9,3200.0,105.4941,105.4941,105.3238,105.3238,3200.0
2007-10-17 12:25:00,129.79,129.95,129.73,129.76,10700.0,105.2346,105.3644,105.186,105.2103,10700.0
2007-10-17 12:30:00,129.94,130.19,129.84,129.84,6600.0,105.3562,105.5589,105.2752,105.2752,6600.0
2007-10-17 12:35:00,129.84,130.0,129.83,129.91,5100.0,105.2752,105.4049,105.2671,105.3319,5100.0
2007-10-17 12:40:00,129.99,130.32,129.97,130.07,5900.0,105.3968,105.6644,105.3806,105.4617,5900.0
2007-10-17 12:45:00,130.07,130.07,129.79,129.81,5400.0,105.4617,105.4617,105.2346,105.2508,5400.0
2007-10-17 12:50:00,129.81,129.9,129.75,129.75,4400.0,105.2508,105.3238,105.2022,105.2022,4400.0
2007-10-17 12:55:00,129.75,130.04,129.13,129.38,28600.0,105.2022,105.4373,104.6995,104.9022,28600.0
2007-10-17 13:00:00,129.3,129.38,128.96,128.96,15300.0,104.8373,104.9022,104.5617,104.5617,15300.0
2007-10-17 13:05:00,128.96,129.77,128.96,129.56,12300.0,104.5617,105.2184,104.5617,105.0481,12300.0
2007-10-17 13:10:00,129.55,129.83,129.34,129.79,4500.0,105.04,105.2671,104.8698,105.2346,4500.0
2007-10-17 13:15:00,129.85,130.27,129.84,130.27,4100.0,105.2833,105.6238,105.2752,105.6238,4100.0
2007-10-17 13:20:00,130.16,130.16,129.6,129.88,3300.0,105.5346,105.5346,105.0806,105.3076,3300.0
2007-10-17 13:25:00,129.9,129.9,129.43,129.44,1900.0,105.3238,105.3238,104.9427,104.9508,1900.0
2007-10-17 13:30:00,129.59,129.77,129.59,129.77,1700.0,105.0725,105.2184,105.0725,105.2184,1700.0
2007-10-17 13:35:00,129.78,130.2,129.78,130.05,4100.0,105.2265,105.5671,105.2265,105.4454,4100.0
2007-10-17 13:40:00,130.06,130.06,129.28,129.57,6700.0,105.4535,105.4535,104.8211,105.0562,6700.0
2007-10-17 13:45:00,129.44,129.44,128.97,128.97,3700.0,104.9508,104.9508,104.5698,104.5698,3700.0
2007-10-17 13:50:00,129.06,129.06,128.5,128.61,5800.0,104.6427,104.6427,104.1887,104.2779,5800.0
2007-10-17 13:55:00,128.65,128.92,128.47,128.51,6500.0,104.3103,104.5292,104.1644,104.1968,6500.0
2007-10-17 14:00:00,128.43,128.79,127.38,128.5,38800.0,104.1319,104.4238,103.2806,104.1887,38800.0
2007-10-17 14:05:00,128.64,128.92,128.45,128.72,6900.0,104.3022,104.5292,104.1481,104.3671,6900.0
2007-10-17 14:10:00,128.94,129.0,128.7,128.78,8800.0,104.5454,104.5941,104.3508,104.4157,8800.0
2007-10-17 14:15:00,128.78,128.78,128.54,128.64,3300.0,104.4157,104.4157,104.2211,104.3022,3300.0
2007-10-17 14:20:00,128.68,128.75,128.3,128.3,8200.0,104.3346,104.3914,104.0265,104.0265,8200.0
2007-10-17 14:25:00,128.39,128.68,128.11,128.3,18900.0,104.0995,104.3346,103.8725,104.0265,18900.0
2007-10-17 14:30:00,128.31,128.47,128.0,128.08,15800.0,104.0346,104.1644,103.7833,103.8481,15800.0
2007-10-17 14:35:00,128.01,128.18,128.0,128.03,9400.0,103.7914,103.9292,103.7833,103.8076,9400.0
2007-10-17 14:40:00,128.11,128.63,128.07,128.63,8800.0,103.8725,104.2941,103.84,104.2941,8800.0
2007-10-17 14:45:00,128.55,128.63,128.07,128.18,9800.0,104.2292,104.2941,103.84,103.9292,9800.0
2007-10-17 14:50:00,128.19,128.19,127.78,127.94,14300.0,103.9373,103.9373,103.6049,103.7346,14300.0
2007-10-17 14:55:00,127.87,128.5,127.87,128.5,4700.0,103.6779,104.1887,103.6779,104.1887,4700.0
2007-10-17 15:00:00,128.53,128.94,128.42,128.94,14100.0,104.213,104.5454,104.1238,104.5454,14100.0
2007-10-17 15:05:00,128.79,129.64,128.66,129.4,11800.0,104.4238,105.113,104.3184,104.9184,11800.0
2007-10-17 15:10:00,129.36,129.36,128.72,129.29,6700.0,104.886,104.886,104.3671,104.8292,6700.0
2007-10-17 15:15:00,129.27,129.44,128.84,128.91,8200.0,104.813,104.9508,104.4644,104.5211,8200.0
2007-10-17 15:20:00,128.92,129.12,128.59,129.0,8000.0,104.5292,104.6914,104.2617,104.5941,8000.0
2007-10-17 15:25:00,128.95,129.04,128.78,128.99,8800.0,104.5535,104.6265,104.4157,104.586,8800.0
2007-10-17 15:30:00,129.03,129.25,128.49,128.58,18100.0,104.6184,104.7968,104.1806,104.2536,18100.0
2007-10-17 15:35:00,128.64,128.83,128.0,128.11,15400.0,104.3022,104.4563,103.7833,103.8725,15400.0
2007-10-17 15:40:00,128.02,128.41,128.02,128.39,20600.0,103.7995,104.1157,103.7995,104.0995,20600.0
2007-10-17 15:45:00,128.3,128.41,128.0,128.21,19600.0,104.0265,104.1157,103.7833,103.9536,19600.0
2007-10-17 15:50:00,128.14,128.27,127.94,128.26,17600.0,103.8968,104.0022,103.7346,103.9941,17600.0
2007-10-17 15:55:00,128.22,128.74,128.0,128.72,40000.0,103.9617,104.3833,103.7833,104.3671,40000.0
2007-10-18 09:30:00,128.0,128.14,127.57,127.65,2500.0,103.7833,103.8968,103.4346,103.4995,2500.0
2007-10-18 09:35:00,127.63,128.11,127.54,127.93,3800.0,103.4833,103.8725,103.4103,103.7265,3800.0
2007-10-18 09:40:00,128.11,128.36,127.59,127.71,4800.0,103.8725,104.0752,103.4509,103.5481,4800.0
2007-10-18 09:45:00,127.66,127.8,127.5,127.55,10600.0,103.5076,103.6211,103.3779,103.4184,10600.0
2007-10-18 09:50:00,127.54,127.76,127.11,127.26,13800.0,103.4103,103.5887,103.0617,103.1833,13800.0
2007-10-18 09:55:00,127.22,127.3,126.44,127.07,12300.0,103.1509,103.2157,102.5184,103.0292,12300.0
2007-10-18 10:00:00,127.02,127.02,126.34,126.36,8400.0,102.9887,102.9887,102.4373,102.4536,8400.0
2007-10-18 10:05:00,126.36,126.7,126.26,126.5,8800.0,102.4536,102.7292,102.3725,102.5671,8800.0
2007-10-18 10:10:00,126.55,127.05,126.11,126.98,13300.0,102.6076,103.013,102.2509,102.9563,13300.0
2007-10-18 10:15:00,126.96,127.01,126.87,126.96,15400.0,102.94,102.9806,102.8671,102.94,15400.0
2007-10-18 10:20:00,126.99,127.0,126.64,126.84,11700.0,102.9644,102.9725,102.6806,102.8427,11700.0
2007-10-18 10:25:00,126.79,126.98,126.57,126.9,18600.0,102.8022,102.9563,102.6238,102.8914,18600.0
2007-10-18 10:30:00,126.95,127.0,126.87,126.96,14200.0,102.9319,102.9725,102.8671,102.94,14200.0
2007-10-18 10:35:00,126.96,127.0,126.84,127.0,13700.0,102.94,102.9725,102.8427,102.9725,13700.0
2007-10-18 10:40:00,127.0,127.14,126.65,126.95,12200.0,102.9725,103.086,102.6887,102.9319,12200.0
2007-10-18 10:45:00,127.0,127.0,126.68,127.0,7200.0,102.9725,102.9725,102.713,102.9725,7200.0
2007-10-18 10:50:00,127.0,127.0,126.87,126.91,4900.0,102.9725,102.9725,102.8671,102.8995,4900.0
2007-10-18 10:55:00,126.92,127.0,126.86,126.98,4400.0,102.9076,102.9725,102.859,102.9563,4400.0
2007-10-18 11:00:00,126.95,127.49,126.95,127.42,10700.0,102.9319,103.3698,102.9319,103.313,10700.0
2007-10-18 11:05:00,127.35,127.47,127.0,127.0,5100.0,103.2563,103.3536,102.9725,102.9725,5100.0
2007-10-18 11:10:00,127.0,127.1,126.77,126.9,8000.0,102.9725,103.0536,102.786,102.8914,8000.0
2007-10-18 11:15:00,126.94,127.14,126.85,127.05,11500.0,102.9238,103.086,102.8509,103.013,11500.0
2007-10-18 11:20:00,127.1,127.31,127.01,127.24,2700.0,103.0536,103.2238,102.9806,103.1671,2700.0
2007-10-18 11:25:00,127.14,127.28,127.1,127.23,3200.0,103.086,103.1995,103.0536,103.159,3200.0
2007-10-18 11:30:00,127.14,127.28,126.88,126.98,15000.0,103.086,103.1995,102.8752,102.9563,15000.0
2007-10-18 11:35:00,126.99,127.13,126.63,126.95,10000.0,102.9644,103.0779,102.6725,102.9319,10000.0
2007-10-18 11:40:00,126.9,127.0,126.75,126.88,9800.0,102.8914,102.9725,102.7698,102.8752,9800.0
2007-10-18 11:45:00,126.95,127.0,126.79,126.98,5000.0,102.9319,102.9725,102.8022,102.9563,5000.0
2007-10-18 11:50:00,126.94,127.23,126.85,127.17,30200.0,102.9238,103.159,102.8509,103.1103,30200.0
2007-10-18 11:55:00,127.18,127.64,127.14,127.24,26000.0,103.1184,103.4914,103.086,103.1671,26000.0
2007-10-18 12:00:00,127.35,127.35,126.87,126.95,20300.0,103.2563,103.2563,102.8671,102.9319,20300.0
2007-10-18 12:05:00,126.95,127.02,126.85,126.99,8800.0,102.9319,102.9887,102.8509,102.9644,8800.0
2007-10-18 12:10:00,126.99,127.05,126.83,126.86,13400.0,102.9644,103.013,102.8346,102.859,13400.0
2007-10-18 12:15:00,126.85,126.98,126.85,126.96,6300.0,102.8509,102.9563,102.8509,102.94,6300.0
2007-10-18 12:20:00,126.92,127.1,126.9,126.91,8100.0,102.9076,103.0536,102.8914,102.8995,8100.0
2007-10-18 12:25:00,126.91,126.95,126.74,126.95,6500.0,102.8995,102.9319,102.7617,102.9319,6500.0
2007-10-18 12:30:00,126.98,127.11,126.88,127.09,4000.0,102.9563,103.0617,102.8752,103.0454,4000.0
2007-10-18 12:35:00,127.02,127.09,126.92,126.95,4800.0,102.9887,103.0454,102.9076,102.9319,4800.0
2007-10-18 12:40:00,126.95,127.12,126.94,127.04,3300.0,102.9319,103.0698,102.9238,103.0049,3300.0
2007-10-18 12:45:00,127.1,127.27,127.04,127.09,4500.0,103.0536,103.1914,103.0049,103.0454,4500.0
2007-10-18 12:50:00,127.21,127.4,126.87,126.92,18900.0,103.1427,103.2968,102.8671,102.9076,18900.0
2007-10-18 12:55:00,126.89,127.0,126.89,126.94,2400.0,102.8833,102.9725,102.8833,102.9238,2400.0
2007-10-18 13:00:00,126.96,126.99,126.86,126.91,3500.0,102.94,102.9644,102.859,102.8995,3500.0
2007-10-18 13:05:00,126.92,127.24,126.92,127.17,6500.0,102.9076,103.1671,102.9076,103.1103,6500.0
2007-10-18 13:10:00,127.09,127.09,126.88,126.96,3800.0,103.0454,103.0454,102.8752,102.94,3800.0
2007-10-18 13:15:00,126.98,127.24,126.95,127.24,7700.0,102.9563,103.1671,102.9319,103.1671,7700.0
2007-10-18 13:20:00,127.19,127.24,126.93,126.93,3400.0,103.1265,103.1671,102.9157,102.9157,3400.0
2007-10-18 13:25:00,126.91,127.11,126.9,126.97,7200.0,102.8995,103.0617,102.8914,102.9482,7200.0
2007-10-18 13:30:00,127.02,127.43,127.0,127.37,8600.0,102.9887,103.3211,102.9725,103.2725,8600.0
2007-10-18 13:35:00,127.37,127.56,127.2,127.56,4300.0,103.2725,103.4265,103.1346,103.4265,4300.0
2007-10-18 13:40:00,127.56,127.67,127.47,127.67,3700.0,103.4265,103.5157,103.3536,103.5157,3700.0
2007-10-18 13:45:00,127.72,128.21,127.72,128.21,3200.0,103.5563,103.9536,103.5563,103.9536,3200.0
2007-10-18 13:50:00,128.21,128.48,128.18,128.25,8300.0,103.9536,104.1725,103.9292,103.986,8300.0
2007-10-18 13:55:00,128.31,128.35,127.43,127.9,16200.0,104.0346,104.0671,103.3211,103.7022,16200.0
2007-10-18 14:00:00,127.96,128.13,127.5,128.13,11000.0,103.7508,103.8887,103.3779,103.8887,11000.0
2007-10-18 14:05:00,128.16,128.16,127.55,127.56,4600.0,103.913,103.913,103.4184,103.4265,4600.0
2007-10-18 14:10:00,127.62,127.62,127.45,127.46,2800.0,103.4752,103.4752,103.3373,103.3454,2800.0
2007-10-18 14:15:00,127.4,127.4,127.15,127.3,5000.0,103.2968,103.2968,103.0941,103.2157,5000.0
2007-10-18 14:20:00,127.34,127.44,127.19,127.39,5900.0,103.2481,103.3292,103.1265,103.2887,5900.0
2007-10-18 14:25:00,127.36,127.36,127.05,127.09,2700.0,103.2644,103.2644,103.013,103.0454,2700.0
2007-10-18 14:30:00,127.08,127.19,126.98,127.17,6500.0,103.0373,103.1265,102.9563,103.1103,6500.0
2007-10-18 14:35:00,127.17,127.48,127.17,127.48,5300.0,103.1103,103.3617,103.1103,103.3617,5300.0
2007-10-18 14:40:00,127.52,127.79,127.52,127.69,5200.0,103.3941,103.613,103.3941,103.5319,5200.0
2007-10-18 14:45:00,127.69,127.69,127.16,127.16,3600.0,103.5319,103.5319,103.1022,103.1022,3600.0
2007-10-18 14:50:00,127.2,127.73,127.13,127.66,5600.0,103.1346,103.5644,103.0779,103.5076,5600.0
2007-10-18 14:55:00,127.59,128.01,127.54,128.01,6100.0,103.4509,103.7914,103.4103,103.7914,6100.0
2007-10-18 15:00:00,127.92,128.18,127.86,128.09,12700.0,103.7184,103.9292,103.6698,103.8563,12700.0
2007-10-18 15:05:00,128.04,128.09,127.86,127.93,10100.0,103.8157,103.8563,103.6698,103.7265,10100.0
2007-10-18 15:10:00,127.9,128.46,127.9,128.25,5500.0,103.7022,104.1563,103.7022,103.986,5500.0
2007-10-18 15:15:00,128.2,128.66,128.2,128.37,14400.0,103.9454,104.3184,103.9454,104.0833,14400.0
2007-10-18 15:20:00,128.35,128.39,127.88,128.02,14400.0,104.0671,104.0995,103.686,103.7995,14400.0
2007-10-18 15:25:00,128.01,128.16,127.86,128.03,6300.0,103.7914,103.913,103.6698,103.8076,6300.0
2007-10-18 15:30:00,128.03,128.06,127.85,127.92,5500.0,103.8076,103.8319,103.6617,103.7184,5500.0
2007-10-18 15:35:00,127.9,128.0,127.61,127.63,7400.0,103.7022,103.7833,103.4671,103.4833,7400.0
2007-10-18 15:40:00,127.63,127.8,127.44,127.6,9400.0,103.4833,103.6211,103.3292,103.459,9400.0
2007-10-18 15:45:00,127.59,127.78,127.54,127.78,5600.0,103.4509,103.6049,103.4103,103.6049,5600.0
2007-10-18 15:50:00,127.69,128.07,127.69,128.06,7900.0,103.5319,103.84,103.5319,103.8319,7900.0
2007-10-18 15:55:00,128.07,128.2,127.83,128.2,14300.0,103.84,103.9454,103.6454,103.9454,14300.0
2007-10-19 09:30:00,127.97,127.97,126.26,127.01,12100.0,103.759,103.759,102.3725,102.9806,12100.0
2007-10-19 09:35:00,126.89,127.0,126.31,126.65,3800.0,102.8833,102.9725,102.413,102.6887,3800.0
2007-10-19 09:40:00,126.68,126.8,126.33,126.74,8600.0,102.713,102.8103,102.4292,102.7617,8600.0
2007-10-19 09:45:00,126.66,127.42,126.53,127.1,15900.0,102.6968,103.313,102.5914,103.0536,15900.0
2007-10-19 09:50:00,127.19,127.19,126.95,126.95,1600.0,103.1265,103.1265,102.9319,102.9319,1600.0
2007-10-19 09:55:00,127.1,127.1,126.93,127.02,3900.0,103.0536,103.0536,102.9157,102.9887,3900.0
2007-10-19 10:00:00,127.05,127.17,126.5,126.68,5100.0,103.013,103.1103,102.5671,102.713,5100.0
2007-10-19 10:05:00,126.59,126.69,126.0,126.32,15400.0,102.64,102.7211,102.1617,102.4211,15400.0
2007-10-19 10:10:00,126.28,127.26,126.09,127.18,22000.0,102.3887,103.1833,102.2346,103.1184,22000.0
2007-10-19 10:15:00,127.19,127.43,126.99,127.04,12600.0,103.1265,103.3211,102.9644,103.0049,12600.0
2007-10-19 10:20:00,126.99,127.32,126.94,127.32,1500.0,102.9644,103.2319,102.9238,103.2319,1500.0
2007-10-19 10:25:00,127.34,128.0,127.34,127.83,9100.0,103.2481,103.7833,103.2481,103.6454,9100.0
2007-10-19 10:30:00,127.86,127.87,127.55,127.64,6600.0,103.6698,103.6779,103.4184,103.4914,6600.0
2007-10-19 10:35:00,127.59,127.79,127.32,127.79,4800.0,103.4509,103.613,103.2319,103.613,4800.0
2007-10-19 10:40:00,127.79,127.84,127.16,127.16,6500.0,103.613,103.6536,103.1022,103.1022,6500.0
2007-10-19 10:45:00,127.15,127.49,127.01,127.49,4800.0,103.0941,103.3698,102.9806,103.3698,4800.0
2007-10-19 10:50:00,127.6,127.84,127.39,127.39,7400.0,103.459,103.6536,103.2887,103.2887,7400.0
2007-10-19 10:55:00,127.43,127.62,127.37,127.4,16800.0,103.3211,103.4752,103.2725,103.2968,16800.0
2007-10-19 11:00:00,127.4,127.5,127.33,127.43,15700.0,103.2968,103.3779,103.24,103.3211,15700.0
2007-10-19 11:05:00,127.41,127.47,127.12,127.22,16200.0,103.3049,103.3536,103.0698,103.1509,16200.0
2007-10-19 11:10:00,127.07,127.42,127.04,127.33,4100.0,103.0292,103.313,103.0049,103.24,4100.0
2007-10-19 11:15:00,127.27,127.31,127.11,127.11,2800.0,103.1914,103.2238,103.0617,103.0617,2800.0
2007-10-19 11:20:00,127.11,127.18,126.78,127.01,14800.0,103.0617,103.1184,102.7941,102.9806,14800.0
2007-10-19 11:25:00,126.97,127.29,126.97,127.29,3300.0,102.9482,103.2076,102.9482,103.2076,3300.0
2007-10-19 11:30:00,127.21,127.21,126.59,126.76,10900.0,103.1427,103.1427,102.64,102.7779,10900.0
2007-10-19 11:35:00,126.84,127.39,126.84,127.09,4700.0,102.8427,103.2887,102.8427,103.0454,4700.0
2007-10-19 11:40:00,127.0,127.24,126.9,127.24,5700.0,102.9725,103.1671,102.8914,103.1671,5700.0
2007-10-19 11:45:00,127.22,127.25,126.65,127.02,7400.0,103.1509,103.1752,102.6887,102.9887,7400.0
2007-10-19 11:50:00,127.14,127.34,127.07,127.27,3900.0,103.086,103.2481,103.0292,103.1914,3900.0
2007-10-19 11:55:00,127.34,127.5,127.05,127.06,4200.0,103.2481,103.3779,103.013,103.0211,4200.0
2007-10-19 12:00:00,127.13,127.17,126.84,126.84,3700.0,103.0779,103.1103,102.8427,102.8427,3700.0
2007-10-19 12:05:00,126.76,127.09,126.76,126.91,4600.0,102.7779,103.0454,102.7779,102.8995,4600.0
2007-10-19 12:10:00,126.96,127.0,126.75,126.82,5500.0,102.94,102.9725,102.7698,102.8265,5500.0
2007-10-19 12:15:00,126.78,127.16,126.75,127.13,3000.0,102.7941,103.1022,102.7698,103.0779,3000.0
2007-10-19 12:20:00,127.02,127.13,126.86,126.9,1700.0,102.9887,103.0779,102.859,102.8914,1700.0
2007-10-19 12:25:00,126.86,127.09,126.86,126.89,2500.0,102.859,103.0454,102.859,102.8833,2500.0
2007-10-19 12:30:00,126.93,127.06,126.89,126.95,5100.0,102.9157,103.0211,102.8833,102.9319,5100.0
2007-10-19 12:35:00,126.93,127.06,126.92,127.06,1800.0,102.9157,103.0211,102.9076,103.0211,1800.0
2007-10-19 12:40:00,127.12,127.31,126.76,126.78,5500.0,103.0698,103.2238,102.7779,102.7941,5500.0
2007-10-19 12:45:00,126.83,127.05,126.7,127.03,6500.0,102.8346,103.013,102.7292,102.9968,6500.0
2007-10-19 12:50:00,126.97,127.11,126.75,127.01,3300.0,102.9482,103.0617,102.7698,102.9806,3300.0
2007-10-19 12:55:00,127.01,127.01,126.73,126.89,1900.0,102.9806,102.9806,102.7536,102.8833,1900.0
2007-10-19 13:00:00,126.89,126.99,126.6,126.95,9100.0,102.8833,102.9644,102.6482,102.9319,9100.0
2007-10-19 13:05:00,126.95,126.98,126.75,126.86,4600.0,102.9319,102.9563,102.7698,102.859,4600.0
2007-10-19 13:10:00,126.91,127.09,126.86,127.03,5800.0,102.8995,103.0454,102.859,102.9968,5800.0
2007-10-19 13:15:00,126.98,126.98,126.75,126.84,3200.0,102.9563,102.9563,102.7698,102.8427,3200.0
2007-10-19 13:20:00,126.83,126.98,126.75,126.79,7200.0,102.8346,102.9563,102.7698,102.8022,7200.0
2007-10-19 13:25:00,126.86,127.05,126.8,127.05,5400.0,102.859,103.013,102.8103,103.013,5400.0
2007-10-19 13:30:00,127.08,127.2,126.83,126.83,4000.0,103.0373,103.1346,102.8346,102.8346,4000.0
2007-10-19 13:35:00,126.79,126.96,126.73,126.79,5500.0,102.8022,102.94,102.7536,102.8022,5500.0
2007-10-19 13:40:00,126.79,127.32,126.79,127.19,4300.0,102.8022,103.2319,102.8022,103.1265,4300.0
2007-10-19 13:45:00,127.19,127.52,127.19,127.38,6300.0,103.1265,103.3941,103.1265,103.2806,6300.0
2007-10-19 13:50:00,127.26,127.31,127.24,127.26,3000.0,103.1833,103.2238,103.1671,103.1833,3000.0
2007-10-19 13:55:00,127.27,127.28,126.75,126.75,6400.0,103.1914,103.1995,102.7698,102.7698,6400.0
2007-10-19 14:00:00,126.79,126.81,126.68,126.7,17700.0,102.8022,102.8184,102.713,102.7292,17700.0
2007-10-19 14:05:00,126.74,126.8,126.43,126.5,8300.0,102.7617,102.8103,102.5103,102.5671,8300.0
2007-10-19 14:10:00,126.52,126.53,125.81,125.81,14700.0,102.5833,102.5914,102.0076,102.0076,14700.0
2007-10-19 14:15:00,125.8,125.84,125.4,125.44,23300.0,101.9995,102.0319,101.6752,101.7076,23300.0
2007-10-19 14:20:00,125.44,125.8,125.37,125.69,8500.0,101.7076,101.9995,101.6509,101.9103,8500.0
2007-10-19 14:25:00,125.75,126.23,125.64,125.9,16100.0,101.959,102.3482,101.8698,102.0806,16100.0
2007-10-19 14:30:00,125.89,126.13,125.71,126.13,6600.0,102.0725,102.2671,101.9265,102.2671,6600.0
2007-10-19 14:35:00,126.14,126.17,125.67,125.83,8300.0,102.2752,102.2995,101.8941,102.0238,8300.0
2007-10-19 14:40:00,125.86,126.09,125.79,125.85,3200.0,102.0482,102.2346,101.9914,102.04,3200.0
2007-10-19 14:45:00,125.75,125.91,125.49,125.86,6300.0,101.959,102.0887,101.7482,102.0482,6300.0
2007-10-19 14:50:00,125.98,126.05,125.19,125.54,16300.0,102.1455,102.2022,101.5049,101.7887,16300.0
2007-10-19 14:55:00,125.53,125.53,125.04,125.24,17400.0,101.7806,101.7806,101.3833,101.5455,17400.0
2007-10-19 15:00:00,125.21,125.32,125.0,125.14,23900.0,101.5211,101.6103,101.3509,101.4644,23900.0
2007-10-19 15:05:00,125.14,125.19,125.01,125.19,10600.0,101.4644,101.5049,101.359,101.5049,10600.0
2007-10-19 15:10:00,125.19,125.28,124.74,125.0,22200.0,101.5049,101.5779,101.1401,101.3509,22200.0
2007-10-19 15:15:00,125.01,125.45,125.01,125.08,17700.0,101.359,101.7157,101.359,101.4157,17700.0
2007-10-19 15:20:00,125.01,125.2,124.59,124.76,23400.0,101.359,101.513,101.0184,101.1563,23400.0
2007-10-19 15:25:00,124.67,124.72,123.65,124.12,49900.0,101.0833,101.1238,100.2563,100.6374,49900.0
2007-10-19 15:30:00,124.14,125.15,124.14,125.15,26900.0,100.6536,101.4725,100.6536,101.4725,26900.0
2007-10-19 15:35:00,125.16,125.45,124.86,125.23,26900.0,101.4806,101.7157,101.2373,101.5373,26900.0
2007-10-19 15:40:00,125.23,125.61,125.1,125.4,28500.0,101.5373,101.8455,101.4319,101.6752,28500.0
2007-10-19 15:45:00,125.36,125.41,124.7,124.75,26100.0,101.6428,101.6833,101.1076,101.1482,26100.0
2007-10-19 15:50:00,124.69,125.67,124.42,125.59,52400.0,101.0995,101.8941,100.8806,101.8292,52400.0
2007-10-19 15:55:00,125.59,125.76,125.22,125.43,49800.0,101.8292,101.9671,101.5292,101.6995,49800.0
2007-10-22 09:30:00,123.62,123.63,122.65,122.65,13300.0,100.2319,100.2401,99.4455,99.4455,13300.0
2007-10-22 09:35:00,122.39,124.4,122.15,123.19,39600.0,99.2347,100.8644,99.0401,99.8833,39600.0
2007-10-22 09:40:00,123.11,124.28,123.11,124.28,24400.0,99.8184,100.7671,99.8184,100.7671,24400.0
2007-10-22 09:45:00,124.19,124.25,123.0,123.43,18600.0,100.6941,100.7428,99.7292,100.0779,18600.0
2007-10-22 09:50:00,123.44,124.23,122.71,124.23,21600.0,100.086,100.7265,99.4941,100.7265,21600.0
2007-10-22 09:55:00,124.03,124.87,124.03,124.65,29400.0,100.5644,101.2455,100.5644,101.0671,29400.0
2007-10-22 10:00:00,124.65,124.98,124.4,124.42,25500.0,101.0671,101.3346,100.8644,100.8806,25500.0
2007-10-22 10:05:00,124.41,124.95,124.4,124.66,13000.0,100.8725,101.3103,100.8644,101.0752,13000.0
2007-10-22 10:10:00,124.86,125.9,124.86,125.62,45800.0,101.2373,102.0806,101.2373,101.8536,45800.0
2007-10-22 10:15:00,125.71,125.8,125.0,125.01,36800.0,101.9265,101.9995,101.3509,101.359,36800.0
2007-10-22 10:20:00,125.02,125.19,125.0,125.19,5800.0,101.3671,101.5049,101.3509,101.5049,5800.0
2007-10-22 10:25:00,125.16,125.16,124.87,124.97,8600.0,101.4806,101.4806,101.2455,101.3265,8600.0
2007-10-22 10:30:00,124.92,124.97,123.93,124.02,34100.0,101.286,101.3265,100.4833,100.5563,34100.0
2007-10-22 10:35:00,124.02,124.06,123.2,123.69,27500.0,100.5563,100.5887,99.8914,100.2887,27500.0
2007-10-22 10:40:00,123.72,123.72,123.1,123.31,14100.0,100.313,100.313,99.8103,99.9806,14100.0
2007-10-22 10:45:00,123.4,123.49,123.0,123.49,7200.0,100.0536,100.1265,99.7292,100.1265,7200.0
2007-10-22 10:50:00,123.47,123.48,122.27,122.35,14300.0,100.1103,100.1184,99.1374,99.2022,14300.0
2007-10-22 10:55:00,122.35,122.47,121.91,122.42,9200.0,99.2022,99.2995,98.8455,99.259,9200.0
2007-10-22 11:00:00,122.33,122.46,121.8,121.9,22300.0,99.186,99.2914,98.7563,98.8374,22300.0
2007-10-22 11:05:00,121.98,123.36,121.98,123.1,27700.0,98.9022,100.0211,98.9022,99.8103,27700.0
2007-10-22 11:10:00,123.11,123.8,123.1,123.7,14800.0,99.8184,100.3779,99.8103,100.2968,14800.0
2007-10-22 11:15:00,123.79,123.96,123.58,123.9,8700.0,100.3698,100.5076,100.1995,100.459,8700.0
2007-10-22 11:20:00,123.76,124.12,123.75,124.01,6700.0,100.3455,100.6374,100.3374,100.5482,6700.0
2007-10-22 11:25:00,124.02,124.41,124.02,124.41,4000.0,100.5563,100.8725,100.5563,100.8725,4000.0
2007-10-22 11:30:00,124.44,124.92,124.42,124.87,4800.0,100.8968,101.286,100.8806,101.2455,4800.0
2007-10-22 11:35:00,124.87,124.9,124.46,124.64,5500.0,101.2455,101.2698,100.913,101.059,5500.0
2007-10-22 11:40:00,124.69,125.0,124.44,124.44,10000.0,101.0995,101.3509,100.8968,100.8968,10000.0
2007-10-22 11:45:00,124.55,124.92,124.35,124.75,6500.0,100.986,101.286,100.8238,101.1482,6500.0
2007-10-22 11:50:00,124.77,124.86,124.5,124.86,3500.0,101.1644,101.2373,100.9455,101.2373,3500.0
2007-10-22 11:55:00,125.0,125.35,124.95,125.35,2800.0,101.3509,101.6346,101.3103,101.6346,2800.0
2007-10-22 12:00:00,125.21,125.36,124.88,125.06,5900.0,101.5211,101.6428,101.2536,101.3995,5900.0
2007-10-22 12:05:00,125.05,125.25,125.01,125.19,3200.0,101.3914,101.5536,101.359,101.5049,3200.0
2007-10-22 12:10:00,125.12,125.45,125.03,125.44,7000.0,101.4482,101.7157,101.3752,101.7076,7000.0
2007-10-22 12:15:00,125.39,125.39,125.27,125.27,3600.0,101.6671,101.6671,101.5698,101.5698,3600.0
2007-10-22 12:20:00,125.27,125.36,124.87,124.95,7600.0,101.5698,101.6428,101.2455,101.3103,7600.0
2007-10-22 12:25:00,124.92,125.18,124.92,125.18,1200.0,101.286,101.4968,101.286,101.4968,1200.0
2007-10-22 12:30:00,125.25,125.51,125.25,125.4,2600.0,101.5536,101.7644,101.5536,101.6752,2600.0
2007-10-22 12:35:00,125.46,125.46,125.04,125.04,4200.0,101.7238,101.7238,101.3833,101.3833,4200.0
2007-10-22 12:40:00,125.0,125.31,125.0,125.31,1900.0,101.3509,101.6022,101.3509,101.6022,1900.0
2007-10-22 12:45:00,125.31,126.15,125.31,126.12,5300.0,101.6022,102.2833,101.6022,102.259,5300.0
2007-10-22 12:50:00,126.07,126.28,126.07,126.17,3200.0,102.2184,102.3887,102.2184,102.2995,3200.0
2007-10-22 12:55:00,126.24,126.63,126.16,126.4,3800.0,102.3563,102.6725,102.2914,102.486,3800.0
2007-10-22 13:00:00,126.53,126.54,126.12,126.19,12600.0,102.5914,102.5995,102.259,102.3157,12600.0
2007-10-22 13:05:00,126.19,126.48,126.03,126.31,6300.0,102.3157,102.5509,102.186,102.413,6300.0
2007-10-22 13:10:00,126.23,126.4,126.0,126.33,6000.0,102.3482,102.486,102.1617,102.4292,6000.0
2007-10-22 13:15:00,126.51,126.59,126.45,126.52,1100.0,102.5752,102.64,102.5265,102.5833,1100.0
2007-10-22 13:20:00,126.52,126.53,126.15,126.33,2800.0,102.5833,102.5914,102.2833,102.4292,2800.0
2007-10-22 13:25:00,126.31,126.76,126.31,126.65,1900.0,102.413,102.7779,102.413,102.6887,1900.0
2007-10-22 13:30:00,126.77,127.24,122.3,126.97,11800.0,102.786,103.1671,99.1617,102.9482,11800.0
2007-10-22 13:35:00,126.99,127.14,126.91,126.98,2700.0,102.9644,103.086,102.8995,102.9563,2700.0
2007-10-22 13:40:00,126.98,127.11,126.76,127.11,2800.0,102.9563,103.0617,102.7779,103.0617,2800.0
2007-10-22 13:45:00,127.12,127.25,126.66,126.8,5800.0,103.0698,103.1752,102.6968,102.8103,5800.0
2007-10-22 13:50:00,126.96,127.03,126.36,126.55,3500.0,102.94,102.9968,102.4536,102.6076,3500.0
2007-10-22 13:55:00,126.55,126.62,126.15,126.22,8600.0,102.6076,102.6644,102.2833,102.34,8600.0
2007-10-22 14:00:00,126.18,126.41,126.08,126.41,5800.0,102.3076,102.4941,102.2265,102.4941,5800.0
2007-10-22 14:05:00,126.34,126.43,126.21,126.22,7400.0,102.4373,102.5103,102.3319,102.34,7400.0
2007-10-22 14:10:00,126.25,126.46,126.23,126.32,3400.0,102.3644,102.5346,102.3482,102.4211,3400.0
2007-10-22 14:15:00,126.4,126.77,126.32,126.77,3500.0,102.486,102.786,102.4211,102.786,3500.0
2007-10-22 14:20:00,126.8,126.82,126.64,126.64,3400.0,102.8103,102.8265,102.6806,102.6806,3400.0
2007-10-22 14:25:00,126.62,126.84,126.4,126.4,4300.0,102.6644,102.8427,102.486,102.486,4300.0
2007-10-22 14:30:00,126.34,126.57,126.29,126.57,4600.0,102.4373,102.6238,102.3968,102.6238,4600.0
2007-10-22 14:35:00,126.47,126.48,125.98,125.98,7800.0,102.5427,102.5509,102.1455,102.1455,7800.0
2007-10-22 14:40:00,126.06,126.53,126.01,126.49,4500.0,102.2103,102.5914,102.1698,102.559,4500.0
2007-10-22 14:45:00,126.5,126.56,126.08,126.2,5200.0,102.5671,102.6157,102.2265,102.3238,5200.0
2007-10-22 14:50:00,126.22,126.22,125.72,125.93,5700.0,102.34,102.34,101.9346,102.1049,5700.0
2007-10-22 14:55:00,125.85,125.97,125.58,125.65,4000.0,102.04,102.1373,101.8211,101.8779,4000.0
2007-10-22 15:00:00,125.64,125.94,125.27,125.35,7700.0,101.8698,102.113,101.5698,101.6346,7700.0
2007-10-22 15:05:00,125.31,125.8,125.31,125.59,5700.0,101.6022,101.9995,101.6022,101.8292,5700.0
2007-10-22 15:10:00,125.54,125.77,125.21,125.51,8000.0,101.7887,101.9752,101.5211,101.7644,8000.0
2007-10-22 15:15:00,125.64,125.67,125.3,125.3,7600.0,101.8698,101.8941,101.5941,101.5941,7600.0
2007-10-22 15:20:00,125.39,125.87,125.32,125.77,15800.0,101.6671,102.0563,101.6103,101.9752,15800.0
2007-10-22 15:25:00,125.7,126.25,125.6,126.16,9900.0,101.9184,102.3644,101.8373,102.2914,9900.0
2007-10-22 15:30:00,126.16,126.25,125.69,125.71,7500.0,102.2914,102.3644,101.9103,101.9265,7500.0
2007-10-22 15:35:00,125.82,125.85,125.48,125.51,5500.0,102.0157,102.04,101.74,101.7644,5500.0
2007-10-22 15:40:00,125.59,126.14,125.58,126.05,7500.0,101.8292,102.2752,101.8211,102.2022,7500.0
2007-10-22 15:45:00,126.07,126.67,125.95,126.45,15200.0,102.2184,102.7049,102.1211,102.5265,15200.0
2007-10-22 15:50:00,126.46,127.0,126.44,126.57,17200.0,102.5346,102.9725,102.5184,102.6238,17200.0
2007-10-22 15:55:00,126.56,126.65,126.26,126.33,17700.0,102.6157,102.6887,102.3725,102.4292,17700.0
2007-10-23 09:30:00,127.57,128.39,127.0,127.86,8400.0,103.4346,104.0995,102.9725,103.6698,8400.0
2007-10-23 09:35:00,127.86,128.42,127.86,128.21,4000.0,103.6698,104.1238,103.6698,103.9536,4000.0
2007-10-23 09:40:00,128.22,128.22,127.53,127.65,6100.0,103.9617,103.9617,103.4022,103.4995,6100.0
2007-10-23 09:45:00,127.65,127.65,127.07,127.26,5800.0,103.4995,103.4995,103.0292,103.1833,5800.0
2007-10-23 09:50:00,127.36,128.47,127.28,128.33,7000.0,103.2644,104.1644,103.1995,104.0508,7000.0
2007-10-23 09:55:00,128.25,128.25,127.5,127.91,7000.0,103.986,103.986,103.3779,103.7103,7000.0
2007-10-23 10:00:00,127.86,128.19,127.73,128.06,4300.0,103.6698,103.9373,103.5644,103.8319,4300.0
2007-10-23 10:05:00,127.91,128.29,127.9,128.02,2500.0,103.7103,104.0184,103.7022,103.7995,2500.0
2007-10-23 10:10:00,128.15,128.64,127.95,128.03,6900.0,103.9049,104.3022,103.7427,103.8076,6900.0
2007-10-23 10:15:00,128.03,128.06,127.03,127.13,4900.0,103.8076,103.8319,102.9968,103.0779,4900.0
2007-10-23 10:20:00,127.25,127.57,127.19,127.46,2900.0,103.1752,103.4346,103.1265,103.3454,2900.0
2007-10-23 10:25:00,127.46,127.82,127.32,127.81,4300.0,103.3454,103.6373,103.2319,103.6292,4300.0
2007-10-23 10:30:00,127.81,127.81,127.14,127.55,7700.0,103.6292,103.6292,103.086,103.4184,7700.0
2007-10-23 10:35:00,127.61,127.61,126.69,126.72,6700.0,103.4671,103.4671,102.7211,102.7454,6700.0
2007-10-23 10:40:00,126.71,126.71,126.45,126.66,4700.0,102.7373,102.7373,102.5265,102.6968,4700.0
2007-10-23 10:45:00,126.61,127.21,126.45,127.2,8500.0,102.6563,103.1427,102.5265,103.1346,8500.0
2007-10-23 10:50:00,127.19,127.19,126.76,126.9,13400.0,103.1265,103.1265,102.7779,102.8914,13400.0
2007-10-23 10:55:00,126.88,126.88,126.54,126.59,3800.0,102.8752,102.8752,102.5995,102.64,3800.0
2007-10-23 11:00:00,126.58,126.69,126.12,126.15,6700.0,102.6319,102.7211,102.259,102.2833,6700.0
2007-10-23 11:05:00,126.15,126.17,125.92,126.13,2200.0,102.2833,102.2995,102.0968,102.2671,2200.0
2007-10-23 11:10:00,126.28,126.37,125.59,125.69,12600.0,102.3887,102.4617,101.8292,101.9103,12600.0
2007-10-23 11:15:00,125.8,125.8,125.31,125.31,17900.0,101.9995,101.9995,101.6022,101.6022,17900.0
2007-10-23 11:20:00,125.31,125.78,124.68,124.81,21300.0,101.6022,101.9833,101.0914,101.1968,21300.0
2007-10-23 11:25:00,124.78,125.53,124.5,125.53,23100.0,101.1725,101.7806,100.9455,101.7806,23100.0
2007-10-23 11:30:00,125.56,125.71,125.11,125.63,7000.0,101.8049,101.9265,101.4401,101.8617,7000.0
2007-10-23 11:35:00,125.58,125.76,125.56,125.74,2600.0,101.8211,101.9671,101.8049,101.9509,2600.0
2007-10-23 11:40:00,125.75,125.75,125.29,125.44,3500.0,101.959,101.959,101.586,101.7076,3500.0
2007-10-23 11:45:00,125.44,125.55,125.38,125.41,2300.0,101.7076,101.7968,101.659,101.6833,2300.0
2007-10-23 11:50:00,125.27,125.27,125.06,125.18,2700.0,101.5698,101.5698,101.3995,101.4968,2700.0
2007-10-23 11:55:00,125.17,125.41,124.79,125.26,6300.0,101.4887,101.6833,101.1806,101.5617,6300.0
2007-10-23 12:00:00,125.32,125.56,125.31,125.42,5300.0,101.6103,101.8049,101.6022,101.6914,5300.0
2007-10-23 12:05:00,125.35,125.35,125.0,125.0,3400.0,101.6346,101.6346,101.3509,101.3509,3400.0
2007-10-23 12:10:00,125.0,125.31,125.0,125.31,1400.0,101.3509,101.6022,101.3509,101.6022,1400.0
2007-10-23 12:15:00,125.22,125.54,125.03,125.54,3800.0,101.5292,101.7887,101.3752,101.7887,3800.0
2007-10-23 12:20:00,125.57,125.73,125.55,125.64,3600.0,101.813,101.9428,101.7968,101.8698,3600.0
2007-10-23 12:25:00,125.63,125.67,125.26,125.26,11400.0,101.8617,101.8941,101.5617,101.5617,11400.0
2007-10-23 12:30:00,125.31,125.8,125.14,125.7,5900.0,101.6022,101.9995,101.4644,101.9184,5900.0
2007-10-23 12:35:00,125.75,126.0,125.24,126.0,15200.0,101.959,102.1617,101.5455,102.1617,15200.0
2007-10-23 12:40:00,125.86,126.1,125.85,126.1,2900.0,102.0482,102.2427,102.04,102.2427,2900.0
2007-10-23 12:45:00,126.2,126.23,126.15,126.2,2000.0,102.3238,102.3482,102.2833,102.3238,2000.0
2007-10-23 12:50:00,126.2,126.2,126.01,126.01,2000.0,102.3238,102.3238,102.1698,102.1698,2000.0
2007-10-23 12:55:00,125.99,125.99,125.7,125.84,4700.0,102.1536,102.1536,101.9184,102.0319,4700.0
2007-10-23 13:00:00,125.84,125.92,125.77,125.88,2300.0,102.0319,102.0968,101.9752,102.0644,2300.0
2007-10-23 13:05:00,125.88,126.22,125.83,126.18,4500.0,102.0644,102.34,102.0238,102.3076,4500.0
2007-10-23 13:10:00,126.18,126.34,126.18,126.34,2500.0,102.3076,102.4373,102.3076,102.4373,2500.0
2007-10-23 13:15:00,126.35,126.5,126.35,126.42,2400.0,102.4455,102.5671,102.4455,102.5022,2400.0
2007-10-23 13:20:00,126.36,126.36,125.86,126.13,2700.0,102.4536,102.4536,102.0482,102.2671,2700.0
2007-10-23 13:25:00,126.22,126.22,125.78,125.85,7300.0,102.34,102.34,101.9833,102.04,7300.0
2007-10-23 13:30:00,126.0,126.46,125.82,126.4,8400.0,102.1617,102.5346,102.0157,102.486,8400.0
2007-10-23 13:35:00,126.45,126.74,126.45,126.59,5300.0,102.5265,102.7617,102.5265,102.64,5300.0
2007-10-23 13:40:00,126.6,126.8,126.53,126.8,6700.0,102.6482,102.8103,102.5914,102.8103,6700.0
2007-10-23 13:45:00,126.8,126.84,126.6,126.68,4000.0,102.8103,102.8427,102.6482,102.713,4000.0
2007-10-23 13:50:00,126.61,127.15,126.6,127.15,11400.0,102.6563,103.0941,102.6482,103.0941,11400.0
2007-10-23 13:55:00,127.03,127.34,127.03,127.15,8300.0,102.9968,103.2481,102.9968,103.0941,8300.0
2007-10-23 14:00:00,127.21,127.45,127.18,127.36,10200.0,103.1427,103.3373,103.1184,103.2644,10200.0
2007-10-23 14:05:00,127.31,127.49,126.97,127.4,9300.0,103.2238,103.3698,102.9482,103.2968,9300.0
2007-10-23 14:10:00,127.38,127.68,127.18,127.45,16000.0,103.2806,103.5238,103.1184,103.3373,16000.0
2007-10-23 14:15:00,127.56,128.0,127.5,127.9,8000.0,103.4265,103.7833,103.3779,103.7022,8000.0
2007-10-23 14:20:00,127.96,128.14,127.9,128.06,5300.0,103.7508,103.8968,103.7022,103.8319,5300.0
2007-10-23 14:25:00,128.0,128.1,127.73,127.81,10300.0,103.7833,103.8644,103.5644,103.6292,10300.0
2007-10-23 14:30:00,127.81,127.84,127.26,127.52,11200.0,103.6292,103.6536,103.1833,103.3941,11200.0
2007-10-23 14:35:00,127.43,127.81,127.36,127.56,15500.0,103.3211,103.6292,103.2644,103.4265,15500.0
2007-10-23 14:40:00,127.63,127.77,127.45,127.45,19800.0,103.4833,103.5968,103.3373,103.3373,19800.0
2007-10-23 14:45:00,127.4,127.4,126.79,126.79,6600.0,103.2968,103.2968,102.8022,102.8022,6600.0
2007-10-23 14:50:00,126.81,126.93,126.76,126.93,5100.0,102.8184,102.9157,102.7779,102.9157,5100.0
2007-10-23 14:55:00,126.9,126.9,126.5,126.5,14300.0,102.8914,102.8914,102.5671,102.5671,14300.0
2007-10-23 15:00:00,126.47,127.23,126.39,127.22,16900.0,102.5427,103.159,102.4779,103.1509,16900.0
2007-10-23 15:05:00,127.26,127.33,126.65,126.77,13100.0,103.1833,103.24,102.6887,102.786,13100.0
2007-10-23 15:10:00,126.77,126.85,126.43,126.47,12900.0,102.786,102.8509,102.5103,102.5427,12900.0
2007-10-23 15:15:00,126.5,126.91,126.46,126.64,8000.0,102.5671,102.8995,102.5346,102.6806,8000.0
2007-10-23 15:20:00,126.57,126.86,126.5,126.5,11900.0,102.6238,102.859,102.5671,102.5671,11900.0
2007-10-23 15:25:00,126.57,126.94,126.39,126.86,18900.0,102.6238,102.9238,102.4779,102.859,18900.0
2007-10-23 15:30:00,126.82,126.91,126.46,126.55,12100.0,102.8265,102.8995,102.5346,102.6076,12100.0
2007-10-23 15:35:00,126.58,126.63,126.44,126.62,9100.0,102.6319,102.6725,102.5184,102.6644,9100.0
2007-10-23 15:40:00,126.68,126.8,126.57,126.77,12900.0,102.713,102.8103,102.6238,102.786,12900.0
2007-10-23 15:45:00,126.81,126.81,126.28,126.45,19500.0,102.8184,102.8184,102.3887,102.5265,19500.0
2007-10-23 15:50:00,126.38,126.66,126.31,126.53,16800.0,102.4698,102.6968,102.413,102.5914,16800.0
2007-10-23 15:55:00,126.58,126.98,126.51,126.7,25300.0,102.6319,102.9563,102.5752,102.7292,25300.0
2007-10-24 09:30:00,124.82,125.97,124.82,125.62,17100.0,101.2049,102.1373,101.2049,101.8536,17100.0
2007-10-24 09:35:00,125.86,126.3,124.82,125.4,12500.0,102.0482,102.4049,101.2049,101.6752,12500.0
2007-10-24 09:40:00,125.46,126.58,125.46,126.2,14000.0,101.7238,102.6319,101.7238,102.3238,14000.0
2007-10-24 09:45:00,126.08,126.08,125.54,125.56,21000.0,102.2265,102.2265,101.7887,101.8049,21000.0
2007-10-24 09:50:00,125.77,126.25,125.64,126.2,6400.0,101.9752,102.3644,101.8698,102.3238,6400.0
2007-10-24 09:55:00,126.14,126.19,125.75,126.19,4700.0,102.2752,102.3157,101.959,102.3157,4700.0
2007-10-24 10:00:00,126.06,126.09,125.68,126.02,6200.0,102.2103,102.2346,101.9022,102.1779,6200.0
2007-10-24 10:05:00,126.02,126.35,125.87,125.93,10400.0,102.1779,102.4455,102.0563,102.1049,10400.0
2007-10-24 10:10:00,126.09,126.09,125.2,125.2,6000.0,102.2346,102.2346,101.513,101.513,6000.0
2007-10-24 10:15:00,125.28,125.45,125.02,125.45,4300.0,101.5779,101.7157,101.3671,101.7157,4300.0
2007-10-24 10:20:00,125.49,125.75,125.27,125.63,13700.0,101.7482,101.959,101.5698,101.8617,13700.0
2007-10-24 10:25:00,125.67,125.67,125.2,125.43,9500.0,101.8941,101.8941,101.513,101.6995,9500.0
2007-10-24 10:30:00,125.4,125.78,125.0,125.78,5700.0,101.6752,101.9833,101.3509,101.9833,5700.0
2007-10-24 10:35:00,125.76,125.87,125.16,125.44,12300.0,101.9671,102.0563,101.4806,101.7076,12300.0
2007-10-24 10:40:00,125.36,125.45,125.08,125.12,12600.0,101.6428,101.7157,101.4157,101.4482,12600.0
2007-10-24 10:45:00,125.05,125.05,124.73,124.73,1900.0,101.3914,101.3914,101.1319,101.1319,1900.0
2007-10-24 10:50:00,124.71,125.08,124.69,124.8,4600.0,101.1157,101.4157,101.0995,101.1887,4600.0
2007-10-24 10:55:00,124.82,125.2,124.76,125.1,5800.0,101.2049,101.513,101.1563,101.4319,5800.0
2007-10-24 11:00:00,125.06,125.17,124.92,124.98,2800.0,101.3995,101.4887,101.286,101.3346,2800.0
2007-10-24 11:05:00,124.94,124.94,124.46,124.46,7300.0,101.3022,101.3022,100.913,100.913,7300.0
2007-10-24 11:10:00,124.39,124.81,124.17,124.81,8900.0,100.8563,101.1968,100.6779,101.1968,8900.0
2007-10-24 11:15:00,124.8,124.94,124.0,124.11,13100.0,101.1887,101.3022,100.5401,100.6292,13100.0
2007-10-24 11:20:00,124.25,124.74,124.15,124.74,13000.0,100.7428,101.1401,100.6617,101.1401,13000.0
2007-10-24 11:25:00,124.7,124.96,124.65,124.86,1600.0,101.1076,101.3184,101.0671,101.2373,1600.0
2007-10-24 11:30:00,124.85,124.85,124.44,124.51,6000.0,101.2292,101.2292,100.8968,100.9536,6000.0
2007-10-24 11:35:00,124.46,125.05,124.46,125.01,5000.0,100.913,101.3914,100.913,101.359,5000.0
2007-10-24 11:40:00,125.03,125.05,124.82,125.05,1800.0,101.3752,101.3914,101.2049,101.3914,1800.0
2007-10-24 11:45:00,124.98,125.13,124.64,124.78,6300.0,101.3346,101.4563,101.059,101.1725,6300.0
2007-10-24 11:50:00,124.79,125.63,124.79,125.4,7100.0,101.1806,101.8617,101.1806,101.6752,7100.0
2007-10-24 11:55:00,125.33,125.38,124.94,124.94,9700.0,101.6184,101.659,101.3022,101.3022,9700.0
2007-10-24 12:00:00,125.0,125.6,124.89,125.37,10800.0,101.3509,101.8373,101.2617,101.6509,10800.0
2007-10-24 12:05:00,125.51,126.0,125.34,125.96,4600.0,101.7644,102.1617,101.6265,102.1292,4600.0
2007-10-24 12:10:00,125.96,125.96,125.56,125.57,1000.0,102.1292,102.1292,101.8049,101.813,1000.0
2007-10-24 12:15:00,125.67,125.74,125.31,125.46,2600.0,101.8941,101.9509,101.6022,101.7238,2600.0
2007-10-24 12:20:00,125.35,125.48,125.3,125.46,8300.0,101.6346,101.74,101.5941,101.7238,8300.0
2007-10-24 12:25:00,125.46,125.47,125.41,125.47,1500.0,101.7238,101.7319,101.6833,101.7319,1500.0
2007-10-24 12:30:00,125.45,125.68,125.37,125.55,5500.0,101.7157,101.9022,101.6509,101.7968,5500.0
2007-10-24 12:35:00,125.57,125.74,125.38,125.56,3500.0,101.813,101.9509,101.659,101.8049,3500.0
2007-10-24 12:40:00,125.63,126.33,125.6,126.3,12100.0,101.8617,102.4292,101.8373,102.4049,12100.0
2007-10-24 12:45:00,126.3,126.5,126.04,126.5,6000.0,102.4049,102.5671,102.1941,102.5671,6000.0
2007-10-24 12:50:00,126.52,126.52,126.11,126.11,5000.0,102.5833,102.5833,102.2509,102.2509,5000.0
2007-10-24 12:55:00,126.13,126.27,125.88,126.16,5000.0,102.2671,102.3806,102.0644,102.2914,5000.0
2007-10-24 13:00:00,126.28,126.35,126.13,126.13,1200.0,102.3887,102.4455,102.2671,102.2671,1200.0
2007-10-24 13:05:00,126.0,126.32,125.45,125.49,9200.0,102.1617,102.4211,101.7157,101.7482,9200.0
2007-10-24 13:10:00,125.45,125.6,125.29,125.35,7800.0,101.7157,101.8373,101.586,101.6346,7800.0
2007-10-24 13:15:00,125.25,125.25,124.79,125.12,10600.0,101.5536,101.5536,101.1806,101.4482,10600.0
2007-10-24 13:20:00,125.11,125.11,124.81,124.98,1500.0,101.4401,101.4401,101.1968,101.3346,1500.0
2007-10-24 13:25:00,124.89,125.27,124.88,125.13,10700.0,101.2617,101.5698,101.2536,101.4563,10700.0
2007-10-24 13:30:00,125.13,125.42,125.13,125.42,700.0,101.4563,101.6914,101.4563,101.6914,700.0
2007-10-24 13:35:00,125.37,125.37,124.98,125.18,6800.0,101.6509,101.6509,101.3346,101.4968,6800.0
2007-10-24 13:40:00,125.08,125.5,125.06,125.15,4300.0,101.4157,101.7563,101.3995,101.4725,4300.0
2007-10-24 13:45:00,125.17,125.59,125.17,125.55,2500.0,101.4887,101.8292,101.4887,101.7968,2500.0
2007-10-24 13:50:00,125.55,125.55,124.8,124.97,17700.0,101.7968,101.7968,101.1887,101.3265,17700.0
2007-10-24 13:55:00,124.83,124.93,124.41,124.8,10300.0,101.213,101.2941,100.8725,101.1887,10300.0
2007-10-24 14:00:00,124.98,124.98,124.4,124.5,2900.0,101.3346,101.3346,100.8644,100.9455,2900.0
2007-10-24 14:05:00,124.49,124.69,124.43,124.6,3900.0,100.9373,101.0995,100.8887,101.0265,3900.0
2007-10-24 14:10:00,124.54,124.61,124.14,124.33,13900.0,100.9779,101.0346,100.6536,100.8076,13900.0
2007-10-24 14:15:00,124.33,124.62,124.08,124.6,8900.0,100.8076,101.0428,100.6049,101.0265,8900.0
2007-10-24 14:20:00,124.59,124.88,124.59,124.76,22300.0,101.0184,101.2536,101.0184,101.1563,22300.0
2007-10-24 14:25:00,124.76,125.97,124.5,125.93,45300.0,101.1563,102.1373,100.9455,102.1049,45300.0
2007-10-24 14:30:00,125.93,126.58,125.49,126.43,10900.0,102.1049,102.6319,101.7482,102.5103,10900.0
2007-10-24 14:35:00,126.4,126.44,125.77,126.18,7700.0,102.486,102.5184,101.9752,102.3076,7700.0
2007-10-24 14:40:00,126.19,126.19,125.62,125.62,6700.0,102.3157,102.3157,101.8536,101.8536,6700.0
2007-10-24 14:45:00,125.86,126.05,125.31,125.44,11200.0,102.0482,102.2022,101.6022,101.7076,11200.0
2007-10-24 14:50:00,125.44,125.93,125.24,125.78,9700.0,101.7076,102.1049,101.5455,101.9833,9700.0
2007-10-24 14:55:00,125.7,125.94,125.46,125.93,5800.0,101.9184,102.113,101.7238,102.1049,5800.0
2007-10-24 15:00:00,125.92,126.18,125.62,125.73,10500.0,102.0968,102.3076,101.8536,101.9428,10500.0
2007-10-24 15:05:00,125.84,126.26,125.58,126.26,11800.0,102.0319,102.3725,101.8211,102.3725,11800.0
2007-10-24 15:10:00,126.25,126.41,125.58,126.38,19300.0,102.3644,102.4941,101.8211,102.4698,19300.0
2007-10-24 15:15:00,126.43,126.64,125.95,125.98,21600.0,102.5103,102.6806,102.1211,102.1455,21600.0
2007-10-24 15:20:00,125.96,126.36,125.96,126.27,7200.0,102.1292,102.4536,102.1292,102.3806,7200.0
2007-10-24 15:25:00,126.24,126.72,126.04,126.7,11000.0,102.3563,102.7454,102.1941,102.7292,11000.0
2007-10-24 15:30:00,126.77,126.77,125.77,125.87,13900.0,102.786,102.786,101.9752,102.0563,13900.0
2007-10-24 15:35:00,125.86,125.97,125.32,125.44,10600.0,102.0482,102.1373,101.6103,101.7076,10600.0
2007-10-24 15:40:00,125.43,125.98,125.43,125.72,14600.0,101.6995,102.1455,101.6995,101.9346,14600.0
2007-10-24 15:45:00,125.69,125.85,125.3,125.55,14300.0,101.9103,102.04,101.5941,101.7968,14300.0
2007-10-24 15:50:00,125.55,125.82,125.01,125.59,18300.0,101.7968,102.0157,101.359,101.8292,18300.0
2007-10-24 15:55:00,125.59,125.78,125.5,125.69,17100.0,101.8292,101.9833,101.7563,101.9103,17100.0
2007-10-25 09:30:00,125.67,125.73,125.33,125.73,7000.0,101.8941,101.9428,101.6184,101.9428,7000.0
2007-10-25 09:35:00,125.75,125.78,124.41,124.42,7700.0,101.959,101.9833,100.8725,100.8806,7700.0
2007-10-25 09:40:00,124.42,125.03,124.42,124.89,1800.0,100.8806,101.3752,100.8806,101.2617,1800.0
2007-10-25 09:45:00,125.22,125.5,124.41,125.4,13200.0,101.5292,101.7563,100.8725,101.6752,13200.0
2007-10-25 09:50:00,125.24,126.17,125.24,125.51,11400.0,101.5455,102.2995,101.5455,101.7644,11400.0
2007-10-25 09:55:00,125.49,126.1,125.38,125.69,11900.0,101.7482,102.2427,101.659,101.9103,11900.0
2007-10-25 10:00:00,125.75,126.34,125.75,126.34,8400.0,101.959,102.4373,101.959,102.4373,8400.0
2007-10-25 10:05:00,126.38,126.9,125.9,125.9,7000.0,102.4698,102.8914,102.0806,102.0806,7000.0
2007-10-25 10:10:00,126.08,126.19,125.84,125.94,6800.0,102.2265,102.3157,102.0319,102.113,6800.0
2007-10-25 10:15:00,125.9,126.1,125.86,125.93,9700.0,102.0806,102.2427,102.0482,102.1049,9700.0
2007-10-25 10:20:00,125.93,125.93,125.04,125.13,9000.0,102.1049,102.1049,101.3833,101.4563,9000.0
2007-10-25 10:25:00,125.31,125.42,125.05,125.42,7600.0,101.6022,101.6914,101.3914,101.6914,7600.0
2007-10-25 10:30:00,125.5,125.6,125.0,125.14,8300.0,101.7563,101.8373,101.3509,101.4644,8300.0
2007-10-25 10:35:00,125.08,125.25,124.79,125.07,17400.0,101.4157,101.5536,101.1806,101.4076,17400.0
2007-10-25 10:40:00,125.07,125.25,124.71,125.13,22300.0,101.4076,101.5536,101.1157,101.4563,22300.0
2007-10-25 10:45:00,125.23,125.25,124.86,125.1,8100.0,101.5373,101.5536,101.2373,101.4319,8100.0
2007-10-25 10:50:00,125.26,125.46,125.08,125.18,6100.0,101.5617,101.7238,101.4157,101.4968,6100.0
2007-10-25 10:55:00,125.16,125.19,124.99,125.16,6700.0,101.4806,101.5049,101.3428,101.4806,6700.0
2007-10-25 11:00:00,125.2,125.3,124.57,124.84,10800.0,101.513,101.5941,101.0022,101.2211,10800.0
2007-10-25 11:05:00,124.75,125.09,124.54,125.05,10200.0,101.1482,101.4238,100.9779,101.3914,10200.0
2007-10-25 11:10:00,125.04,125.18,124.99,125.05,5000.0,101.3833,101.4968,101.3428,101.3914,5000.0
2007-10-25 11:15:00,125.06,125.06,124.55,124.91,12000.0,101.3995,101.3995,100.986,101.2779,12000.0
2007-10-25 11:20:00,124.88,125.18,124.82,124.94,3100.0,101.2536,101.4968,101.2049,101.3022,3100.0
2007-10-25 11:25:00,124.94,125.02,124.76,124.9,7800.0,101.3022,101.3671,101.1563,101.2698,7800.0
2007-10-25 11:30:00,124.93,125.32,124.71,125.01,13800.0,101.2941,101.6103,101.1157,101.359,13800.0
2007-10-25 11:35:00,125.01,125.04,124.37,124.38,3500.0,101.359,101.3833,100.8401,100.8482,3500.0
2007-10-25 11:40:00,124.38,124.39,124.0,124.14,6600.0,100.8482,100.8563,100.5401,100.6536,6600.0
2007-10-25 11:45:00,124.25,124.5,124.0,124.49,9300.0,100.7428,100.9455,100.5401,100.9373,9300.0
2007-10-25 11:50:00,124.4,124.72,124.29,124.64,5800.0,100.8644,101.1238,100.7752,101.059,5800.0
2007-10-25 11:55:00,124.58,124.58,124.35,124.5,21000.0,101.0103,101.0103,100.8238,100.9455,21000.0
2007-10-25 12:00:00,124.38,124.5,124.3,124.4,17700.0,100.8482,100.9455,100.7833,100.8644,17700.0
2007-10-25 12:05:00,124.4,124.54,124.22,124.4,11200.0,100.8644,100.9779,100.7184,100.8644,11200.0
2007-10-25 12:10:00,124.36,124.72,123.84,124.44,11800.0,100.8319,101.1238,100.4103,100.8968,11800.0
2007-10-25 12:15:00,124.49,124.85,124.39,124.72,6200.0,100.9373,101.2292,100.8563,101.1238,6200.0
2007-10-25 12:20:00,124.75,125.05,124.57,125.0,11100.0,101.1482,101.3914,101.0022,101.3509,11100.0
2007-10-25 12:25:00,125.12,125.38,125.08,125.27,5000.0,101.4482,101.659,101.4157,101.5698,5000.0
2007-10-25 12:30:00,125.34,125.34,124.26,124.68,7400.0,101.6265,101.6265,100.7509,101.0914,7400.0
2007-10-25 12:35:00,124.6,124.84,124.19,124.3,6000.0,101.0265,101.2211,100.6941,100.7833,6000.0
2007-10-25 12:40:00,124.31,124.55,123.9,124.42,8700.0,100.7914,100.986,100.459,100.8806,8700.0
2007-10-25 12:45:00,124.54,124.82,123.93,123.93,9500.0,100.9779,101.2049,100.4833,100.4833,9500.0
2007-10-25 12:50:00,123.96,124.26,123.96,123.96,5000.0,100.5076,100.7509,100.5076,100.5076,5000.0
2007-10-25 12:55:00,123.86,124.0,123.83,123.88,1900.0,100.4265,100.5401,100.4022,100.4428,1900.0
2007-10-25 13:00:00,123.76,123.99,123.76,123.8,1800.0,100.3455,100.5319,100.3455,100.3779,1800.0
2007-10-25 13:05:00,123.84,123.84,123.41,123.45,5500.0,100.4103,100.4103,100.0617,100.0941,5500.0
2007-10-25 13:10:00,123.4,123.65,123.33,123.48,9000.0,100.0536,100.2563,99.9968,100.1184,9000.0
2007-10-25 13:15:00,123.42,123.79,123.19,123.22,12400.0,100.0698,100.3698,99.8833,99.9076,12400.0
2007-10-25 13:20:00,123.21,123.58,122.37,123.08,15600.0,99.8995,100.1995,99.2184,99.7941,15600.0
2007-10-25 13:25:00,123.34,123.61,123.06,123.53,12400.0,100.0049,100.2238,99.7779,100.159,12400.0
2007-10-25 13:30:00,123.61,123.76,123.37,123.37,6500.0,100.2238,100.3455,100.0292,100.0292,6500.0
2007-10-25 13:35:00,123.36,123.53,122.99,122.99,4900.0,100.0211,100.159,99.7211,99.7211,4900.0
2007-10-25 13:40:00,122.94,123.04,122.84,122.94,7100.0,99.6806,99.7617,99.5995,99.6806,7100.0
2007-10-25 13:45:00,122.94,123.39,122.93,123.31,5100.0,99.6806,100.0455,99.6725,99.9806,5100.0
2007-10-25 13:50:00,123.23,123.29,122.99,123.06,3900.0,99.9157,99.9644,99.7211,99.7779,3900.0
2007-10-25 13:55:00,122.98,123.36,122.92,123.32,6900.0,99.713,100.0211,99.6644,99.9887,6900.0
2007-10-25 14:00:00,123.32,123.32,122.83,123.16,15800.0,99.9887,99.9887,99.5914,99.859,15800.0
2007-10-25 14:05:00,123.12,123.39,123.07,123.17,9000.0,99.8265,100.0455,99.786,99.8671,9000.0
2007-10-25 14:10:00,123.15,123.6,123.15,123.6,7900.0,99.8509,100.2157,99.8509,100.2157,7900.0
2007-10-25 14:15:00,123.64,123.69,123.2,123.24,8400.0,100.2482,100.2887,99.8914,99.9238,8400.0
2007-10-25 14:20:00,123.14,123.47,123.12,123.27,10700.0,99.8428,100.1103,99.8265,99.9482,10700.0
2007-10-25 14:25:00,123.22,123.5,123.19,123.42,11600.0,99.9076,100.1347,99.8833,100.0698,11600.0
2007-10-25 14:30:00,123.42,123.54,122.96,123.18,11500.0,100.0698,100.1671,99.6968,99.8752,11500.0
2007-10-25 14:35:00,123.19,123.57,123.13,123.45,12700.0,99.8833,100.1914,99.8347,100.0941,12700.0
2007-10-25 14:40:00,123.51,123.6,123.26,123.26,11700.0,100.1428,100.2157,99.9401,99.9401,11700.0
2007-10-25 14:45:00,123.26,123.77,123.26,123.7,17400.0,99.9401,100.3536,99.9401,100.2968,17400.0
2007-10-25 14:50:00,123.75,123.8,123.57,123.74,9600.0,100.3374,100.3779,100.1914,100.3292,9600.0
2007-10-25 14:55:00,123.72,123.8,123.51,123.8,20000.0,100.313,100.3779,100.1428,100.3779,20000.0
2007-10-25 15:00:00,123.8,123.8,123.45,123.63,9800.0,100.3779,100.3779,100.0941,100.2401,9800.0
2007-10-25 15:05:00,123.51,123.73,123.35,123.65,8200.0,100.1428,100.3211,100.013,100.2563,8200.0
2007-10-25 15:10:00,123.65,123.82,123.37,123.75,30700.0,100.2563,100.3941,100.0292,100.3374,30700.0
2007-10-25 15:15:00,123.75,123.75,123.68,123.75,17500.0,100.3374,100.3374,100.2806,100.3374,17500.0
2007-10-25 15:20:00,123.75,123.76,123.6,123.74,16500.0,100.3374,100.3455,100.2157,100.3292,16500.0
2007-10-25 15:25:00,123.74,123.76,123.57,123.67,35500.0,100.3292,100.3455,100.1914,100.2725,35500.0
2007-10-25 15:30:00,123.65,123.7,123.4,123.55,18800.0,100.2563,100.2968,100.0536,100.1752,18800.0
2007-10-25 15:35:00,123.52,123.8,123.4,123.78,50700.0,100.1509,100.3779,100.0536,100.3617,50700.0
2007-10-25 15:40:00,123.79,124.86,123.78,124.84,39500.0,100.3698,101.2373,100.3617,101.2211,39500.0
2007-10-25 15:45:00,124.82,125.01,124.33,124.43,36300.0,101.2049,101.359,100.8076,100.8887,36300.0
2007-10-25 15:50:00,124.41,124.52,124.13,124.24,14200.0,100.8725,100.9617,100.6455,100.7346,14200.0
2007-10-25 15:55:00,124.21,124.28,123.86,124.25,12400.0,100.7103,100.7671,100.4265,100.7428,12400.0
2007-10-26 09:30:00,126.08,126.68,125.5,125.5,13000.0,102.2265,102.713,101.7563,101.7563,13000.0
2007-10-26 09:35:00,125.5,125.55,125.05,125.08,9100.0,101.7563,101.7968,101.3914,101.4157,9100.0
2007-10-26 09:40:00,125.08,125.3,124.85,124.99,8700.0,101.4157,101.5941,101.2292,101.3428,8700.0
2007-10-26 09:45:00,124.86,125.24,124.86,125.16,2500.0,101.2373,101.5455,101.2373,101.4806,2500.0
2007-10-26 09:50:00,125.19,125.25,124.76,124.77,10100.0,101.5049,101.5536,101.1563,101.1644,10100.0
2007-10-26 09:55:00,124.84,125.0,124.75,124.86,6500.0,101.2211,101.3509,101.1482,101.2373,6500.0
2007-10-26 10:00:00,124.85,125.57,124.8,125.48,15300.0,101.2292,101.813,101.1887,101.74,15300.0
2007-10-26 10:05:00,125.58,125.61,125.06,125.54,6800.0,101.8211,101.8455,101.3995,101.7887,6800.0
2007-10-26 10:10:00,125.7,125.7,125.22,125.7,2800.0,101.9184,101.9184,101.5292,101.9184,2800.0
2007-10-26 10:15:00,125.7,125.92,125.46,125.52,6100.0,101.9184,102.0968,101.7238,101.7725,6100.0
2007-10-26 10:20:00,125.62,125.79,125.46,125.76,3100.0,101.8536,101.9914,101.7238,101.9671,3100.0
2007-10-26 10:25:00,125.75,125.75,125.38,125.5,3700.0,101.959,101.959,101.659,101.7563,3700.0
2007-10-26 10:30:00,125.71,125.97,125.57,125.97,4000.0,101.9265,102.1373,101.813,102.1373,4000.0
2007-10-26 10:35:00,126.05,126.05,125.51,125.64,6200.0,102.2022,102.2022,101.7644,101.8698,6200.0
2007-10-26 10:40:00,125.58,125.58,125.16,125.34,4500.0,101.8211,101.8211,101.4806,101.6265,4500.0
2007-10-26 10:45:00,125.29,125.29,124.82,124.82,2900.0,101.586,101.586,101.2049,101.2049,2900.0
2007-10-26 10:50:00,124.83,124.99,124.8,124.92,4500.0,101.213,101.3428,101.1887,101.286,4500.0
2007-10-26 10:55:00,124.91,125.16,124.91,125.15,4700.0,101.2779,101.4806,101.2779,101.4725,4700.0
2007-10-26 11:00:00,125.12,125.49,125.12,125.39,2800.0,101.4482,101.7482,101.4482,101.6671,2800.0
2007-10-26 11:05:00,125.43,125.52,125.26,125.28,2600.0,101.6995,101.7725,101.5617,101.5779,2600.0
2007-10-26 11:10:00,125.28,125.43,125.17,125.17,2400.0,101.5779,101.6995,101.4887,101.4887,2400.0
2007-10-26 11:15:00,125.17,125.17,125.08,125.09,1400.0,101.4887,101.4887,101.4157,101.4238,1400.0
2007-10-26 11:20:00,125.01,125.01,124.69,124.79,8300.0,101.359,101.359,101.0995,101.1806,8300.0
2007-10-26 11:25:00,124.68,124.69,124.42,124.66,2200.0,101.0914,101.0995,100.8806,101.0752,2200.0
2007-10-26 11:30:00,124.65,124.75,124.26,124.26,4900.0,101.0671,101.1482,100.7509,100.7509,4900.0
2007-10-26 11:35:00,124.25,124.36,124.1,124.1,2600.0,100.7428,100.8319,100.6211,100.6211,2600.0
2007-10-26 11:40:00,124.15,124.33,124.15,124.33,1800.0,100.6617,100.8076,100.6617,100.8076,1800.0
2007-10-26 11:45:00,124.31,124.4,124.23,124.23,6400.0,100.7914,100.8644,100.7265,100.7265,6400.0
2007-10-26 11:50:00,124.18,124.25,124.05,124.05,2400.0,100.686,100.7428,100.5806,100.5806,2400.0
2007-10-26 11:55:00,124.01,124.15,123.92,123.92,3900.0,100.5482,100.6617,100.4752,100.4752,3900.0
2007-10-26 12:00:00,123.88,124.19,123.69,124.01,8900.0,100.4428,100.6941,100.2887,100.5482,8900.0
2007-10-26 12:05:00,123.99,124.0,123.9,123.9,1300.0,100.5319,100.5401,100.459,100.459,1300.0
2007-10-26 12:10:00,123.9,124.22,123.89,124.22,3500.0,100.459,100.7184,100.4509,100.7184,3500.0
2007-10-26 12:15:00,124.31,124.49,124.16,124.16,1800.0,100.7914,100.9373,100.6698,100.6698,1800.0
2007-10-26 12:20:00,124.16,124.25,124.14,124.25,3000.0,100.6698,100.7428,100.6536,100.7428,3000.0
2007-10-26 12:25:00,124.2,124.69,124.2,124.69,1100.0,100.7022,101.0995,100.7022,101.0995,1100.0
2007-10-26 12:30:00,124.75,124.75,124.38,124.52,4900.0,101.1482,101.1482,100.8482,100.9617,4900.0
2007-10-26 12:35:00,124.55,124.57,124.11,124.57,5300.0,100.986,101.0022,100.6292,101.0022,5300.0
2007-10-26 12:40:00,124.55,124.75,124.46,124.65,2400.0,100.986,101.1482,100.913,101.0671,2400.0
2007-10-26 12:45:00,124.75,124.75,124.51,124.75,2300.0,101.1482,101.1482,100.9536,101.1482,2300.0
2007-10-26 12:50:00,124.71,124.75,124.59,124.69,1900.0,101.1157,101.1482,101.0184,101.0995,1900.0
2007-10-26 12:55:00,124.69,124.73,124.48,124.7,3500.0,101.0995,101.1319,100.9292,101.1076,3500.0
2007-10-26 13:00:00,124.57,124.7,124.51,124.62,4300.0,101.0022,101.1076,100.9536,101.0428,4300.0
2007-10-26 13:05:00,124.66,124.93,124.55,124.55,4000.0,101.0752,101.2941,100.986,100.986,4000.0
2007-10-26 13:10:00,124.54,124.9,124.5,124.9,2800.0,100.9779,101.2698,100.9455,101.2698,2800.0
2007-10-26 13:15:00,124.83,125.0,124.64,124.78,6600.0,101.213,101.3509,101.059,101.1725,6600.0
2007-10-26 13:20:00,124.84,125.0,124.75,124.81,4000.0,101.2211,101.3509,101.1482,101.1968,4000.0
2007-10-26 13:25:00,124.72,124.78,124.68,124.68,1700.0,101.1238,101.1725,101.0914,101.0914,1700.0
2007-10-26 13:30:00,124.76,124.77,124.29,124.4,8800.0,101.1563,101.1644,100.7752,100.8644,8800.0
2007-10-26 13:35:00,124.36,124.42,123.79,124.08,10300.0,100.8319,100.8806,100.3698,100.6049,10300.0
2007-10-26 13:40:00,124.18,124.37,124.14,124.37,3600.0,100.686,100.8401,100.6536,100.8401,3600.0
2007-10-26 13:45:00,124.38,124.41,124.29,124.29,3000.0,100.8482,100.8725,100.7752,100.7752,3000.0
2007-10-26 13:50:00,124.32,124.36,124.17,124.24,3700.0,100.7995,100.8319,100.6779,100.7346,3700.0
2007-10-26 13:55:00,124.21,124.4,124.11,124.16,8100.0,100.7103,100.8644,100.6292,100.6698,8100.0
2007-10-26 14:00:00,124.12,124.47,124.12,124.44,14900.0,100.6374,100.9211,100.6374,100.8968,14900.0
2007-10-26 14:05:00,124.44,124.72,124.44,124.49,9600.0,100.8968,101.1238,100.8968,100.9373,9600.0
2007-10-26 14:10:00,124.56,124.75,124.47,124.56,10400.0,100.9941,101.1482,100.9211,100.9941,10400.0
2007-10-26 14:15:00,124.63,124.77,124.28,124.61,14400.0,101.0509,101.1644,100.7671,101.0346,14400.0
2007-10-26 14:20:00,124.6,124.75,124.53,124.64,4500.0,101.0265,101.1482,100.9698,101.059,4500.0
2007-10-26 14:25:00,124.66,124.73,124.48,124.73,2700.0,101.0752,101.1319,100.9292,101.1319,2700.0
2007-10-26 14:30:00,124.66,124.91,124.64,124.74,5100.0,101.0752,101.2779,101.059,101.1401,5100.0
2007-10-26 14:35:00,124.8,124.85,124.62,124.68,7100.0,101.1887,101.2292,101.0428,101.0914,7100.0
2007-10-26 14:40:00,124.66,124.91,124.66,124.78,4700.0,101.0752,101.2779,101.0752,101.1725,4700.0
2007-10-26 14:45:00,124.85,124.85,124.44,124.67,9000.0,101.2292,101.2292,100.8968,101.0833,9000.0
2007-10-26 14:50:00,124.68,124.72,124.61,124.68,5700.0,101.0914,101.1238,101.0346,101.0914,5700.0
2007-10-26 14:55:00,124.75,124.75,124.64,124.73,7000.0,101.1482,101.1482,101.059,101.1319,7000.0
2007-10-26 15:00:00,124.68,124.94,124.33,124.53,9900.0,101.0914,101.3022,100.8076,100.9698,9900.0
2007-10-26 15:05:00,124.64,124.83,124.5,124.5,3700.0,101.059,101.213,100.9455,100.9455,3700.0
2007-10-26 15:10:00,124.61,124.93,124.61,124.75,8700.0,101.0346,101.2941,101.0346,101.1482,8700.0
2007-10-26 15:15:00,124.65,124.73,124.63,124.73,3600.0,101.0671,101.1319,101.0509,101.1319,3600.0
2007-10-26 15:20:00,124.74,124.74,124.35,124.62,13000.0,101.1401,101.1401,100.8238,101.0428,13000.0
2007-10-26 15:25:00,124.61,124.75,124.52,124.52,6800.0,101.0346,101.1482,100.9617,100.9617,6800.0
2007-10-26 15:30:00,124.55,124.75,124.06,124.07,19800.0,100.986,101.1482,100.5887,100.5968,19800.0
2007-10-26 15:35:00,124.12,124.49,124.12,124.39,18500.0,100.6374,100.9373,100.6374,100.8563,18500.0
2007-10-26 15:40:00,124.4,124.87,124.36,124.7,16000.0,100.8644,101.2455,100.8319,101.1076,16000.0
2007-10-26 15:45:00,124.75,124.82,124.2,124.64,10000.0,101.1482,101.2049,100.7022,101.059,10000.0
2007-10-26 15:50:00,124.64,124.81,124.52,124.52,10800.0,101.059,101.1968,100.9617,100.9617,10800.0
2007-10-26 15:55:00,124.48,125.2,124.26,124.89,18100.0,100.9292,101.513,100.7509,101.2617,18100.0
2007-10-29 09:30:00,125.06,126.0,125.06,125.65,4600.0,101.3995,102.1617,101.3995,101.8779,4600.0
2007-10-29 09:35:00,125.67,126.31,125.67,126.31,7400.0,101.8941,102.413,101.8941,102.413,7400.0
2007-10-29 09:40:00,125.88,126.71,125.88,126.16,9700.0,102.0644,102.7373,102.0644,102.2914,9700.0
2007-10-29 09:45:00,126.17,126.2,125.23,125.35,5300.0,102.2995,102.3238,101.5373,101.6346,5300.0
2007-10-29 09:50:00,125.33,125.96,125.25,125.82,6600.0,101.6184,102.1292,101.5536,102.0157,6600.0
2007-10-29 09:55:00,125.76,125.82,124.39,124.6,7900.0,101.9671,102.0157,100.8563,101.0265,7900.0
2007-10-29 10:00:00,124.61,124.83,124.33,124.37,5000.0,101.0346,101.213,100.8076,100.8401,5000.0
2007-10-29 10:05:00,124.41,125.13,124.25,125.02,10400.0,100.8725,101.4563,100.7428,101.3671,10400.0
2007-10-29 10:10:00,125.04,125.22,124.95,125.22,5100.0,101.3833,101.5292,101.3103,101.5292,5100.0
2007-10-29 10:15:00,125.14,125.21,123.94,123.96,13300.0,101.4644,101.5211,100.4914,100.5076,13300.0
2007-10-29 10:20:00,124.0,124.55,123.95,124.55,7900.0,100.5401,100.986,100.4995,100.986,7900.0
2007-10-29 10:25:00,124.53,124.72,124.41,124.43,3400.0,100.9698,101.1238,100.8725,100.8887,3400.0
2007-10-29 10:30:00,124.45,124.5,124.15,124.36,7900.0,100.9049,100.9455,100.6617,100.8319,7900.0
2007-10-29 10:35:00,124.38,124.38,123.79,123.88,5600.0,100.8482,100.8482,100.3698,100.4428,5600.0
2007-10-29 10:40:00,123.87,124.52,123.87,124.43,6700.0,100.4346,100.9617,100.4346,100.8887,6700.0
2007-10-29 10:45:00,124.34,124.34,124.22,124.3,2000.0,100.8157,100.8157,100.7184,100.7833,2000.0
2007-10-29 10:50:00,124.26,124.42,123.66,124.0,10500.0,100.7509,100.8806,100.2644,100.5401,10500.0
2007-10-29 10:55:00,123.99,124.34,123.89,124.32,3700.0,100.5319,100.8157,100.4509,100.7995,3700.0
2007-10-29 11:00:00,124.34,124.41,123.84,123.92,4900.0,100.8157,100.8725,100.4103,100.4752,4900.0
2007-10-29 11:05:00,123.92,124.19,123.92,124.08,4100.0,100.4752,100.6941,100.4752,100.6049,4100.0
2007-10-29 11:10:00,124.03,124.56,123.95,124.47,7500.0,100.5644,100.9941,100.4995,100.9211,7500.0
2007-10-29 11:15:00,124.43,124.56,124.21,124.21,3900.0,100.8887,100.9941,100.7103,100.7103,3900.0
2007-10-29 11:20:00,124.29,124.39,124.19,124.21,3500.0,100.7752,100.8563,100.6941,100.7103,3500.0
2007-10-29 11:25:00,124.21,124.29,123.96,124.11,6000.0,100.7103,100.7752,100.5076,100.6292,6000.0
2007-10-29 11:30:00,124.12,124.15,123.98,124.03,5300.0,100.6374,100.6617,100.5238,100.5644,5300.0
2007-10-29 11:35:00,123.99,124.15,123.99,124.15,2500.0,100.5319,100.6617,100.5319,100.6617,2500.0
2007-10-29 11:40:00,124.15,124.42,124.08,124.37,6300.0,100.6617,100.8806,100.6049,100.8401,6300.0
2007-10-29 11:45:00,124.33,124.35,124.09,124.09,2900.0,100.8076,100.8238,100.613,100.613,2900.0
2007-10-29 11:50:00,124.1,124.2,124.06,124.13,4500.0,100.6211,100.7022,100.5887,100.6455,4500.0
2007-10-29 11:55:00,124.16,124.41,123.99,124.41,6300.0,100.6698,100.8725,100.5319,100.8725,6300.0
2007-10-29 12:00:00,124.42,124.53,124.3,124.3,6200.0,100.8806,100.9698,100.7833,100.7833,6200.0
2007-10-29 12:05:00,124.28,124.58,124.23,124.5,4400.0,100.7671,101.0103,100.7265,100.9455,4400.0
2007-10-29 12:10:00,124.42,124.59,124.38,124.38,3100.0,100.8806,101.0184,100.8482,100.8482,3100.0
2007-10-29 12:15:00,124.4,124.78,124.4,124.6,31500.0,100.8644,101.1725,100.8644,101.0265,31500.0
2007-10-29 12:20:00,124.56,124.68,124.49,124.62,4900.0,100.9941,101.0914,100.9373,101.0428,4900.0
2007-10-29 12:25:00,124.54,124.54,123.98,123.99,5700.0,100.9779,100.9779,100.5238,100.5319,5700.0
2007-10-29 12:30:00,123.99,124.0,123.94,123.96,3700.0,100.5319,100.5401,100.4914,100.5076,3700.0
2007-10-29 12:35:00,123.96,123.99,123.8,123.98,6400.0,100.5076,100.5319,100.3779,100.5238,6400.0
2007-10-29 12:40:00,123.96,123.99,123.85,123.85,4400.0,100.5076,100.5319,100.4184,100.4184,4400.0
2007-10-29 12:45:00,123.88,124.31,123.88,124.12,6600.0,100.4428,100.7914,100.4428,100.6374,6600.0
2007-10-29 12:50:00,124.07,124.1,123.93,123.98,7400.0,100.5968,100.6211,100.4833,100.5238,7400.0
2007-10-29 12:55:00,123.98,124.1,123.91,123.92,4600.0,100.5238,100.6211,100.4671,100.4752,4600.0
2007-10-29 13:00:00,123.91,124.07,123.86,124.07,4400.0,100.4671,100.5968,100.4265,100.5968,4400.0
2007-10-29 13:05:00,124.11,124.29,123.99,124.12,5100.0,100.6292,100.7752,100.5319,100.6374,5100.0
2007-10-29 13:10:00,124.08,124.3,124.0,124.3,4400.0,100.6049,100.7833,100.5401,100.7833,4400.0
2007-10-29 13:15:00,124.32,124.32,124.0,124.03,4600.0,100.7995,100.7995,100.5401,100.5644,4600.0
2007-10-29 13:20:00,124.03,124.16,124.03,124.1,6100.0,100.5644,100.6698,100.5644,100.6211,6100.0
2007-10-29 13:25:00,124.12,124.12,123.95,123.96,5700.0,100.6374,100.6374,100.4995,100.5076,5700.0
2007-10-29 13:30:00,123.94,124.19,123.94,124.01,7700.0,100.4914,100.6941,100.4914,100.5482,7700.0
2007-10-29 13:35:00,124.09,124.09,123.99,124.07,7100.0,100.613,100.613,100.5319,100.5968,7100.0
2007-10-29 13:40:00,124.04,124.08,123.96,123.99,5700.0,100.5725,100.6049,100.5076,100.5319,5700.0
2007-10-29 13:45:00,123.99,124.1,123.94,123.95,13300.0,100.5319,100.6211,100.4914,100.4995,13300.0
2007-10-29 13:50:00,124.0,124.14,123.91,124.03,6600.0,100.5401,100.6536,100.4671,100.5644,6600.0
2007-10-29 13:55:00,124.03,124.17,124.0,124.1,8200.0,100.5644,100.6779,100.5401,100.6211,8200.0
2007-10-29 14:00:00,124.09,124.12,123.98,124.09,13800.0,100.613,100.6374,100.5238,100.613,13800.0
2007-10-29 14:05:00,124.09,124.45,123.97,123.99,17400.0,100.613,100.9049,100.5157,100.5319,17400.0
2007-10-29 14:10:00,123.99,124.03,123.8,123.99,21700.0,100.5319,100.5644,100.3779,100.5319,21700.0
2007-10-29 14:15:00,123.99,124.0,123.89,123.9,43000.0,100.5319,100.5401,100.4509,100.459,43000.0
2007-10-29 14:20:00,124.0,124.0,123.91,123.91,12200.0,100.5401,100.5401,100.4671,100.4671,12200.0
2007-10-29 14:25:00,123.95,124.0,123.93,124.0,8000.0,100.4995,100.5401,100.4833,100.5401,8000.0
2007-10-29 14:30:00,123.99,124.06,123.62,123.86,12100.0,100.5319,100.5887,100.2319,100.4265,12100.0
2007-10-29 14:35:00,123.82,124.0,123.62,123.67,15500.0,100.3941,100.5401,100.2319,100.2725,15500.0
2007-10-29 14:40:00,123.72,123.89,123.62,123.62,9900.0,100.313,100.4509,100.2319,100.2319,9900.0
2007-10-29 14:45:00,123.65,123.87,123.6,123.73,9100.0,100.2563,100.4346,100.2157,100.3211,9100.0
2007-10-29 14:50:00,123.75,123.86,123.73,123.75,9200.0,100.3374,100.4265,100.3211,100.3374,9200.0
2007-10-29 14:55:00,123.75,123.82,123.71,123.75,10200.0,100.3374,100.3941,100.3049,100.3374,10200.0
2007-10-29 15:00:00,123.75,123.98,123.5,123.6,21400.0,100.3374,100.5238,100.1347,100.2157,21400.0
2007-10-29 15:05:00,123.63,123.7,123.5,123.52,23900.0,100.2401,100.2968,100.1347,100.1509,23900.0
2007-10-29 15:10:00,123.54,123.74,123.2,123.27,37600.0,100.1671,100.3292,99.8914,99.9482,37600.0
2007-10-29 15:15:00,123.26,123.46,123.06,123.18,21500.0,99.9401,100.1022,99.7779,99.8752,21500.0
2007-10-29 15:20:00,123.11,123.34,122.84,123.1,22100.0,99.8184,100.0049,99.5995,99.8103,22100.0
2007-10-29 15:25:00,123.04,123.42,123.0,123.25,17900.0,99.7617,100.0698,99.7292,99.9319,17900.0
2007-10-29 15:30:00,123.23,123.59,123.02,123.21,30800.0,99.9157,100.2076,99.7455,99.8995,30800.0
2007-10-29 15:35:00,123.2,123.2,123.05,123.17,67700.0,99.8914,99.8914,99.7698,99.8671,67700.0
2007-10-29 15:40:00,123.22,123.3,123.03,123.1,20200.0,99.9076,99.9725,99.7536,99.8103,20200.0
2007-10-29 15:45:00,123.04,123.1,122.55,122.6,22700.0,99.7617,99.8103,99.3644,99.4049,22700.0
2007-10-29 15:50:00,122.56,123.28,122.56,122.96,43900.0,99.3725,99.9563,99.3725,99.6968,43900.0
2007-10-29 15:55:00,122.97,123.41,122.95,123.26,44800.0,99.7049,100.0617,99.6887,99.9401,44800.0
2007-10-30 09:30:00,118.52,120.73,118.52,120.0,54600.0,96.0968,97.8887,96.0968,97.2968,54600.0
2007-10-30 09:35:00,120.0,120.7,119.51,120.15,73700.0,97.2968,97.8644,96.8995,97.4184,73700.0
2007-10-30 09:40:00,120.02,121.0,119.9,120.67,86100.0,97.313,98.1076,97.2157,97.8401,86100.0
2007-10-30 09:45:00,120.67,120.85,120.0,120.24,39100.0,97.8401,97.986,97.2968,97.4914,39100.0
2007-10-30 09:50:00,120.2,121.54,120.2,121.14,24400.0,97.459,98.5455,97.459,98.2211,24400.0
2007-10-30 09:55:00,121.14,121.37,120.59,120.59,21400.0,98.2211,98.4076,97.7752,97.7752,21400.0
2007-10-30 10:00:00,120.27,120.57,120.0,120.04,32600.0,97.5157,97.759,97.2968,97.3293,32600.0
2007-10-30 10:05:00,120.0,120.55,120.0,120.01,39700.0,97.2968,97.7428,97.2968,97.3049,39700.0
2007-10-30 10:10:00,120.03,121.0,120.0,120.51,17100.0,97.3212,98.1076,97.2968,97.7103,17100.0
2007-10-30 10:15:00,120.54,120.99,120.15,120.43,18500.0,97.7347,98.0995,97.4184,97.6455,18500.0
2007-10-30 10:20:00,120.32,120.67,120.31,120.34,12800.0,97.5563,97.8401,97.5482,97.5725,12800.0
2007-10-30 10:25:00,120.41,120.42,120.2,120.34,16000.0,97.6293,97.6374,97.459,97.5725,16000.0
2007-10-30 10:30:00,120.27,120.45,120.25,120.25,11100.0,97.5157,97.6617,97.4995,97.4995,11100.0
2007-10-30 10:35:00,120.32,120.94,120.18,120.73,12000.0,97.5563,98.059,97.4428,97.8887,12000.0
2007-10-30 10:40:00,120.78,121.71,120.54,121.49,16300.0,97.9293,98.6833,97.7347,98.5049,16300.0
2007-10-30 10:45:00,121.47,122.79,121.4,121.9,35900.0,98.4887,99.559,98.432,98.8374,35900.0
2007-10-30 10:50:00,122.03,122.44,121.97,122.18,18700.0,98.9428,99.2752,98.8941,99.0644,18700.0
2007-10-30 10:55:00,122.23,123.95,122.17,123.91,24500.0,99.1049,100.4995,99.0563,100.4671,24500.0
2007-10-30 11:00:00,123.93,124.31,123.67,123.67,35900.0,100.4833,100.7914,100.2725,100.2725,35900.0
2007-10-30 11:05:00,123.78,123.92,122.88,122.94,20200.0,100.3617,100.4752,99.632,99.6806,20200.0
2007-10-30 11:10:00,122.89,123.14,122.6,122.79,10600.0,99.6401,99.8428,99.4049,99.559,10600.0
2007-10-30 11:15:00,122.8,123.16,122.8,122.95,9100.0,99.5671,99.859,99.5671,99.6887,9100.0
2007-10-30 11:20:00,122.95,123.66,122.9,123.32,15000.0,99.6887,100.2644,99.6482,99.9887,15000.0
2007-10-30 11:25:00,123.38,123.6,123.03,123.42,11000.0,100.0374,100.2157,99.7536,100.0698,11000.0
2007-10-30 11:30:00,123.42,123.77,123.18,123.5,16400.0,100.0698,100.3536,99.8752,100.1347,16400.0
2007-10-30 11:35:00,123.53,123.63,122.88,123.05,12900.0,100.159,100.2401,99.632,99.7698,12900.0
2007-10-30 11:40:00,123.13,123.87,123.13,123.87,13900.0,99.8347,100.4346,99.8347,100.4346,13900.0
2007-10-30 11:45:00,123.84,124.24,123.5,124.24,10100.0,100.4103,100.7346,100.1347,100.7346,10100.0
2007-10-30 11:50:00,124.24,124.24,123.54,124.08,8600.0,100.7346,100.7346,100.1671,100.6049,8600.0
2007-10-30 11:55:00,124.07,124.07,123.26,123.5,112800.0,100.5968,100.5968,99.9401,100.1347,112800.0
2007-10-30 12:00:00,123.74,124.29,123.6,124.0,19500.0,100.3292,100.7752,100.2157,100.5401,19500.0
2007-10-30 12:05:00,123.94,124.1,123.9,123.97,11300.0,100.4914,100.6211,100.459,100.5157,11300.0
2007-10-30 12:10:00,123.98,125.0,123.85,124.95,14100.0,100.5238,101.3509,100.4184,101.3103,14100.0
2007-10-30 12:15:00,124.92,125.19,124.63,124.93,16000.0,101.286,101.5049,101.0509,101.2941,16000.0
2007-10-30 12:20:00,124.85,125.83,124.53,125.33,35600.0,101.2292,102.0238,100.9698,101.6184,35600.0
2007-10-30 12:25:00,125.33,125.62,125.33,125.55,16900.0,101.6184,101.8536,101.6184,101.7968,16900.0
2007-10-30 12:30:00,125.55,125.83,125.33,125.7,8700.0,101.7968,102.0238,101.6184,101.9184,8700.0
2007-10-30 12:35:00,125.77,126.0,125.65,125.81,50900.0,101.9752,102.1617,101.8779,102.0076,50900.0
2007-10-30 12:40:00,125.81,126.65,125.81,125.91,13000.0,102.0076,102.6887,102.0076,102.0887,13000.0
2007-10-30 12:45:00,126.01,126.96,125.83,126.83,14100.0,102.1698,102.94,102.0238,102.8346,14100.0
2007-10-30 12:50:00,126.89,127.0,125.94,126.14,31000.0,102.8833,102.9725,102.113,102.2752,31000.0
2007-10-30 12:55:00,126.14,126.33,125.99,126.0,16500.0,102.2752,102.4292,102.1536,102.1617,16500.0
2007-10-30 13:00:00,126.0,126.42,126.0,126.34,7400.0,102.1617,102.5022,102.1617,102.4373,7400.0
2007-10-30 13:05:00,126.36,126.38,126.0,126.2,14200.0,102.4536,102.4698,102.1617,102.3238,14200.0
2007-10-30 13:10:00,126.13,126.18,125.75,126.06,9400.0,102.2671,102.3076,101.959,102.2103,9400.0
2007-10-30 13:15:00,126.03,126.38,125.42,125.57,18300.0,102.186,102.4698,101.6914,101.813,18300.0
2007-10-30 13:20:00,125.58,125.73,125.48,125.63,9200.0,101.8211,101.9428,101.74,101.8617,9200.0
2007-10-30 13:25:00,125.62,126.15,125.56,126.07,13400.0,101.8536,102.2833,101.8049,102.2184,13400.0
2007-10-30 13:30:00,126.12,126.5,126.1,126.17,5000.0,102.259,102.5671,102.2427,102.2995,5000.0
2007-10-30 13:35:00,126.2,126.31,126.0,126.25,21500.0,102.3238,102.413,102.1617,102.3644,21500.0
2007-10-30 13:40:00,126.25,126.36,126.0,126.32,17900.0,102.3644,102.4536,102.1617,102.4211,17900.0
2007-10-30 13:45:00,126.36,127.09,126.26,127.02,18800.0,102.4536,103.0454,102.3725,102.9887,18800.0
2007-10-30 13:50:00,127.14,127.22,126.85,127.21,8400.0,103.086,103.1509,102.8509,103.1427,8400.0
2007-10-30 13:55:00,127.21,128.61,127.15,128.35,30800.0,103.1427,104.2779,103.0941,104.0671,30800.0
2007-10-30 14:00:00,128.3,129.91,128.04,129.86,50300.0,104.0265,105.3319,103.8157,105.2914,50300.0
2007-10-30 14:05:00,129.86,129.92,129.2,129.29,28900.0,105.2914,105.34,104.7563,104.8292,28900.0
2007-10-30 14:10:00,129.23,129.29,128.46,129.09,19300.0,104.7806,104.8292,104.1563,104.6671,19300.0
2007-10-30 14:15:00,129.13,129.15,128.7,128.77,24400.0,104.6995,104.7157,104.3508,104.4076,24400.0
2007-10-30 14:20:00,128.75,128.9,128.51,128.76,15000.0,104.3914,104.513,104.1968,104.3995,15000.0
2007-10-30 14:25:00,128.77,129.0,128.7,128.84,14900.0,104.4076,104.5941,104.3508,104.4644,14900.0
2007-10-30 14:30:00,128.81,129.21,128.81,128.94,22700.0,104.44,104.7644,104.44,104.5454,22700.0
2007-10-30 14:35:00,128.93,129.3,128.9,129.24,14600.0,104.5373,104.8373,104.513,104.7887,14600.0
2007-10-30 14:40:00,129.24,129.4,129.09,129.25,13500.0,104.7887,104.9184,104.6671,104.7968,13500.0
2007-10-30 14:45:00,129.21,129.85,129.14,129.73,36900.0,104.7644,105.2833,104.7076,105.186,36900.0
2007-10-30 14:50:00,129.73,129.73,128.89,129.05,18000.0,105.186,105.186,104.5049,104.6346,18000.0
2007-10-30 14:55:00,128.99,129.15,128.78,128.94,16700.0,104.586,104.7157,104.4157,104.5454,16700.0
2007-10-30 15:00:00,128.91,128.91,128.61,128.61,16700.0,104.5211,104.5211,104.2779,104.2779,16700.0
2007-10-30 15:05:00,128.64,128.83,128.61,128.72,11300.0,104.3022,104.4563,104.2779,104.3671,11300.0
2007-10-30 15:10:00,128.78,129.52,128.78,129.39,26500.0,104.4157,105.0157,104.4157,104.9103,26500.0
2007-10-30 15:15:00,129.47,130.92,129.47,130.61,47500.0,104.9752,106.1508,104.9752,105.8995,47500.0
2007-10-30 15:20:00,130.65,130.89,130.53,130.69,29100.0,105.9319,106.1265,105.8346,105.9644,29100.0
2007-10-30 15:25:00,130.7,130.9,130.13,130.3,33800.0,105.9725,106.1346,105.5103,105.6481,33800.0
2007-10-30 15:30:00,130.25,130.25,129.58,129.84,44300.0,105.6076,105.6076,105.0644,105.2752,44300.0
2007-10-30 15:35:00,129.82,129.82,129.47,129.6,26800.0,105.259,105.259,104.9752,105.0806,26800.0
2007-10-30 15:40:00,129.6,130.15,129.18,130.12,69400.0,105.0806,105.5265,104.74,105.5022,69400.0
2007-10-30 15:45:00,130.12,130.25,129.68,130.24,43700.0,105.5022,105.6076,105.1454,105.5995,43700.0
2007-10-30 15:50:00,130.24,130.72,130.06,130.08,24000.0,105.5995,105.9887,105.4535,105.4698,24000.0
2007-10-30 15:55:00,130.08,130.23,129.83,129.89,44000.0,105.4698,105.5914,105.2671,105.3157,44000.0
2007-10-31 09:30:00,128.15,130.86,128.15,129.68,19800.0,103.9049,106.1022,103.9049,105.1454,19800.0
2007-10-31 09:35:00,129.78,129.78,127.95,128.11,35900.0,105.2265,105.2265,103.7427,103.8725,35900.0
2007-10-31 09:40:00,128.3,129.51,127.0,127.13,24900.0,104.0265,105.0076,102.9725,103.0779,24900.0
2007-10-31 09:45:00,127.02,128.55,127.02,128.12,26300.0,102.9887,104.2292,102.9887,103.8806,26300.0
2007-10-31 09:50:00,128.04,128.48,127.49,127.94,17600.0,103.8157,104.1725,103.3698,103.7346,17600.0
2007-10-31 09:55:00,128.07,128.33,128.0,128.04,32800.0,103.84,104.0508,103.7833,103.8157,32800.0
2007-10-31 10:00:00,128.08,128.17,128.0,128.07,7100.0,103.8481,103.9211,103.7833,103.84,7100.0
2007-10-31 10:05:00,128.1,128.51,128.1,128.4,7400.0,103.8644,104.1968,103.8644,104.1076,7400.0
2007-10-31 10:10:00,128.32,128.32,127.57,127.94,10600.0,104.0427,104.0427,103.4346,103.7346,10600.0
2007-10-31 10:15:00,128.04,128.17,127.76,128.17,6400.0,103.8157,103.9211,103.5887,103.9211,6400.0
2007-10-31 10:20:00,128.08,128.12,127.63,127.77,5600.0,103.8481,103.8806,103.4833,103.5968,5600.0
2007-10-31 10:25:00,127.74,127.74,126.83,127.24,10500.0,103.5725,103.5725,102.8346,103.1671,10500.0
2007-10-31 10:30:00,127.43,127.93,127.28,127.59,7600.0,103.3211,103.7265,103.1995,103.4509,7600.0
2007-10-31 10:35:00,127.69,128.0,127.69,127.97,5900.0,103.5319,103.7833,103.5319,103.759,5900.0
2007-10-31 10:40:00,128.0,128.0,127.36,127.36,7700.0,103.7833,103.7833,103.2644,103.2644,7700.0
2007-10-31 10:45:00,127.36,127.41,126.99,127.18,3000.0,103.2644,103.3049,102.9644,103.1184,3000.0
2007-10-31 10:50:00,127.19,127.87,127.12,127.67,12900.0,103.1265,103.6779,103.0698,103.5157,12900.0
2007-10-31 10:55:00,127.68,127.78,127.52,127.63,4400.0,103.5238,103.6049,103.3941,103.4833,4400.0
2007-10-31 11:00:00,127.54,127.9,127.52,127.59,9500.0,103.4103,103.7022,103.3941,103.4509,9500.0
2007-10-31 11:05:00,127.7,127.84,127.35,127.64,7100.0,103.54,103.6536,103.2563,103.4914,7100.0
2007-10-31 11:10:00,127.59,127.69,127.15,127.55,9500.0,103.4509,103.5319,103.0941,103.4184,9500.0
2007-10-31 11:15:00,127.43,127.43,127.15,127.23,4700.0,103.3211,103.3211,103.0941,103.159,4700.0
2007-10-31 11:20:00,127.2,127.2,126.63,126.93,12300.0,103.1346,103.1346,102.6725,102.9157,12300.0
2007-10-31 11:25:00,126.92,127.34,126.81,127.26,13800.0,102.9076,103.2481,102.8184,103.1833,13800.0
2007-10-31 11:30:00,127.19,127.39,127.17,127.33,3000.0,103.1265,103.2887,103.1103,103.24,3000.0
2007-10-31 11:35:00,127.4,127.42,127.15,127.37,2700.0,103.2968,103.313,103.0941,103.2725,2700.0
2007-10-31 11:40:00,127.28,127.56,127.2,127.56,4900.0,103.1995,103.4265,103.1346,103.4265,4900.0
2007-10-31 11:45:00,127.37,127.63,127.31,127.57,4000.0,103.2725,103.4833,103.2238,103.4346,4000.0
2007-10-31 11:50:00,127.51,127.57,127.38,127.48,1900.0,103.386,103.4346,103.2806,103.3617,1900.0
2007-10-31 11:55:00,127.51,127.8,127.45,127.72,1400.0,103.386,103.6211,103.3373,103.5563,1400.0
2007-10-31 12:00:00,127.75,128.09,127.65,127.95,10300.0,103.5806,103.8563,103.4995,103.7427,10300.0
2007-10-31 12:05:00,127.99,128.22,127.93,127.93,12600.0,103.7752,103.9617,103.7265,103.7265,12600.0
2007-10-31 12:10:00,128.07,128.09,127.48,128.05,12800.0,103.84,103.8563,103.3617,103.8238,12800.0
2007-10-31 12:15:00,128.05,128.08,128.01,128.08,2600.0,103.8238,103.8481,103.7914,103.8481,2600.0
2007-10-31 12:20:00,128.07,128.75,128.05,128.21,8600.0,103.84,104.3914,103.8238,103.9536,8600.0
2007-10-31 12:25:00,128.24,128.24,128.04,128.17,6900.0,103.9779,103.9779,103.8157,103.9211,6900.0
2007-10-31 12:30:00,128.15,128.4,128.05,128.15,3700.0,103.9049,104.1076,103.8238,103.9049,3700.0
2007-10-31 12:35:00,128.15,128.16,128.1,128.15,5800.0,103.9049,103.913,103.8644,103.9049,5800.0
2007-10-31 12:40:00,128.16,128.18,128.07,128.15,3600.0,103.913,103.9292,103.84,103.9049,3600.0
2007-10-31 12:45:00,128.15,128.16,128.1,128.13,2100.0,103.9049,103.913,103.8644,103.8887,2100.0
2007-10-31 12:50:00,128.14,128.16,128.01,128.13,9400.0,103.8968,103.913,103.7914,103.8887,9400.0
2007-10-31 12:55:00,128.16,128.16,128.06,128.12,4400.0,103.913,103.913,103.8319,103.8806,4400.0
2007-10-31 13:00:00,128.15,128.53,128.15,128.3,3600.0,103.9049,104.213,103.9049,104.0265,3600.0
2007-10-31 13:05:00,128.42,128.44,128.36,128.36,4200.0,104.1238,104.14,104.0752,104.0752,4200.0
2007-10-31 13:10:00,128.3,128.3,128.19,128.23,2100.0,104.0265,104.0265,103.9373,103.9698,2100.0
2007-10-31 13:15:00,128.23,128.39,128.23,128.37,4400.0,103.9698,104.0995,103.9698,104.0833,4400.0
2007-10-31 13:20:00,128.38,128.41,128.23,128.23,8300.0,104.0914,104.1157,103.9698,103.9698,8300.0
2007-10-31 13:25:00,128.27,128.45,128.14,128.36,5900.0,104.0022,104.1481,103.8968,104.0752,5900.0
2007-10-31 13:30:00,128.36,128.45,128.34,128.36,6200.0,104.0752,104.1481,104.059,104.0752,6200.0
2007-10-31 13:35:00,128.32,128.35,128.24,128.24,2100.0,104.0427,104.0671,103.9779,103.9779,2100.0
2007-10-31 13:40:00,128.24,128.47,128.19,128.44,5400.0,103.9779,104.1644,103.9373,104.14,5400.0
2007-10-31 13:45:00,128.4,128.49,128.4,128.46,1500.0,104.1076,104.1806,104.1076,104.1563,1500.0
2007-10-31 13:50:00,128.46,128.46,128.02,128.14,9500.0,104.1563,104.1563,103.7995,103.8968,9500.0
2007-10-31 13:55:00,128.07,128.86,128.07,128.68,6900.0,103.84,104.4806,103.84,104.3346,6900.0
2007-10-31 14:00:00,128.85,128.87,128.7,128.76,2500.0,104.4725,104.4887,104.3508,104.3995,2500.0
2007-10-31 14:05:00,128.84,128.95,128.64,128.94,7100.0,104.4644,104.5535,104.3022,104.5454,7100.0
2007-10-31 14:10:00,128.81,129.54,128.44,129.52,9000.0,104.44,105.0319,104.14,105.0157,9000.0
2007-10-31 14:15:00,129.43,130.1,128.44,128.65,14000.0,104.9427,105.486,104.14,104.3103,14000.0
2007-10-31 14:20:00,128.86,128.94,127.9,128.07,10900.0,104.4806,104.5454,103.7022,103.84,10900.0
2007-10-31 14:25:00,127.83,128.07,127.0,127.16,53500.0,103.6454,103.84,102.9725,103.1022,53500.0
2007-10-31 14:30:00,127.16,128.22,127.09,127.69,19100.0,103.1022,103.9617,103.0454,103.5319,19100.0
2007-10-31 14:35:00,127.58,128.26,127.18,127.21,17500.0,103.4427,103.9941,103.1184,103.1427,17500.0
2007-10-31 14:40:00,127.18,127.97,127.01,127.97,7800.0,103.1184,103.759,102.9806,103.759,7800.0
2007-10-31 14:45:00,127.87,129.54,127.22,129.54,18900.0,103.6779,105.0319,103.1509,105.0319,18900.0
2007-10-31 14:50:00,129.55,130.63,127.52,130.35,24300.0,105.04,105.9157,103.3941,105.6887,24300.0
2007-10-31 14:55:00,130.4,130.75,127.47,130.07,15400.0,105.7292,106.013,103.3536,105.4617,15400.0
2007-10-31 15:00:00,130.13,130.14,128.18,129.83,23100.0,105.5103,105.5184,103.9292,105.2671,23100.0
2007-10-31 15:05:00,129.75,129.84,129.43,129.44,9900.0,105.2022,105.2752,104.9427,104.9508,9900.0
2007-10-31 15:10:00,129.55,129.71,129.16,129.22,8300.0,105.04,105.1698,104.7238,104.7725,8300.0
2007-10-31 15:15:00,129.13,130.36,128.82,130.16,6000.0,104.6995,105.6968,104.4481,105.5346,6000.0
2007-10-31 15:20:00,128.94,130.5,128.48,128.5,23100.0,104.5454,105.8103,104.1725,104.1887,23100.0
2007-10-31 15:25:00,128.5,130.08,128.49,129.0,19100.0,104.1887,105.4698,104.1806,104.5941,19100.0
2007-10-31 15:30:00,128.97,129.31,128.85,129.13,21300.0,104.5698,104.8454,104.4725,104.6995,21300.0
2007-10-31 15:35:00,129.03,129.21,128.96,129.03,14800.0,104.6184,104.7644,104.5617,104.6184,14800.0
2007-10-31 15:40:00,129.04,129.31,128.93,129.23,15100.0,104.6265,104.8454,104.5373,104.7806,15100.0
2007-10-31 15:45:00,129.28,129.28,129.0,129.01,14500.0,104.8211,104.8211,104.5941,104.6022,14500.0
2007-10-31 15:50:00,129.01,129.51,128.91,129.48,21700.0,104.6022,105.0076,104.5211,104.9833,21700.0
2007-10-31 15:55:00,129.48,129.48,129.06,129.35,29200.0,104.9833,104.9833,104.6427,104.8779,29200.0
2007-11-01 09:30:00,127.68,128.0,126.62,127.68,19700.0,103.5238,103.7833,102.6644,103.5238,19700.0
2007-11-01 09:35:00,127.53,127.59,125.11,125.42,22500.0,103.4022,103.4509,101.4401,101.6914,22500.0
2007-11-01 09:40:00,125.41,126.2,125.03,125.86,24400.0,101.6833,102.3238,101.3752,102.0482,24400.0
2007-11-01 09:45:00,125.87,126.2,125.6,126.15,9200.0,102.0563,102.3238,101.8373,102.2833,9200.0
2007-11-01 09:50:00,126.19,126.49,125.95,126.44,8100.0,102.3157,102.559,102.1211,102.5184,8100.0
2007-11-01 09:55:00,126.4,126.63,126.25,126.57,19900.0,102.486,102.6725,102.3644,102.6238,19900.0
2007-11-01 10:00:00,126.53,126.84,126.0,126.15,15900.0,102.5914,102.8427,102.1617,102.2833,15900.0
2007-11-01 10:05:00,126.17,126.17,125.62,126.17,23200.0,102.2995,102.2995,101.8536,102.2995,23200.0
2007-11-01 10:10:00,126.09,126.09,125.14,125.46,23900.0,102.2346,102.2346,101.4644,101.7238,23900.0
2007-11-01 10:15:00,125.38,125.62,124.93,125.44,17000.0,101.659,101.8536,101.2941,101.7076,17000.0
2007-11-01 10:20:00,125.38,125.73,125.36,125.44,4300.0,101.659,101.9428,101.6428,101.7076,4300.0
2007-11-01 10:25:00,125.42,125.74,125.16,125.31,7200.0,101.6914,101.9509,101.4806,101.6022,7200.0
2007-11-01 10:30:00,125.3,125.98,125.13,125.61,6300.0,101.5941,102.1455,101.4563,101.8455,6300.0
2007-11-01 10:35:00,125.65,126.22,125.59,126.19,9300.0,101.8779,102.34,101.8292,102.3157,9300.0
2007-11-01 10:40:00,126.33,126.54,125.97,126.19,5000.0,102.4292,102.5995,102.1373,102.3157,5000.0
2007-11-01 10:45:00,126.17,126.26,125.86,125.88,8400.0,102.2995,102.3725,102.0482,102.0644,8400.0
2007-11-01 10:50:00,125.88,126.42,125.77,125.96,7100.0,102.0644,102.5022,101.9752,102.1292,7100.0
2007-11-01 10:55:00,125.9,126.5,125.9,126.47,7200.0,102.0806,102.5671,102.0806,102.5427,7200.0
2007-11-01 11:00:00,126.35,126.42,125.61,125.94,8300.0,102.4455,102.5022,101.8455,102.113,8300.0
2007-11-01 11:05:00,125.92,125.92,125.66,125.82,5200.0,102.0968,102.0968,101.886,102.0157,5200.0
2007-11-01 11:10:00,125.71,126.08,125.67,125.97,4400.0,101.9265,102.2265,101.8941,102.1373,4400.0
2007-11-01 11:15:00,125.84,126.49,125.84,126.49,4100.0,102.0319,102.559,102.0319,102.559,4100.0
2007-11-01 11:20:00,126.49,126.49,126.32,126.34,3000.0,102.559,102.559,102.4211,102.4373,3000.0
2007-11-01 11:25:00,126.26,126.52,126.2,126.34,3000.0,102.3725,102.5833,102.3238,102.4373,3000.0
2007-11-01 11:30:00,126.32,126.32,125.94,126.23,3200.0,102.4211,102.4211,102.113,102.3482,3200.0
2007-11-01 11:35:00,126.13,126.13,125.67,125.85,4100.0,102.2671,102.2671,101.8941,102.04,4100.0
2007-11-01 11:40:00,125.89,125.93,125.68,125.93,3300.0,102.0725,102.1049,101.9022,102.1049,3300.0
2007-11-01 11:45:00,126.09,126.36,126.08,126.33,1900.0,102.2346,102.4536,102.2265,102.4292,1900.0
2007-11-01 11:50:00,126.25,126.81,126.25,126.52,9200.0,102.3644,102.8184,102.3644,102.5833,9200.0
2007-11-01 11:55:00,126.4,126.86,126.1,126.71,5600.0,102.486,102.859,102.2427,102.7373,5600.0
2007-11-01 12:00:00,126.73,126.81,126.4,126.57,4800.0,102.7536,102.8184,102.486,102.6238,4800.0
2007-11-01 12:05:00,126.58,126.82,126.49,126.49,7200.0,102.6319,102.8265,102.559,102.559,7200.0
2007-11-01 12:10:00,126.47,126.47,126.01,126.01,3600.0,102.5427,102.5427,102.1698,102.1698,3600.0
2007-11-01 12:15:00,126.07,126.83,126.0,126.59,6200.0,102.2184,102.8346,102.1617,102.64,6200.0
2007-11-01 12:20:00,126.6,126.83,126.51,126.78,5400.0,102.6482,102.8346,102.5752,102.7941,5400.0
2007-11-01 12:25:00,126.63,126.63,126.08,126.08,2100.0,102.6725,102.6725,102.2265,102.2265,2100.0
2007-11-01 12:30:00,125.93,126.23,125.82,126.09,4700.0,102.1049,102.3482,102.0157,102.2346,4700.0
2007-11-01 12:35:00,126.09,126.41,125.99,126.32,6100.0,102.2346,102.4941,102.1536,102.4211,6100.0
2007-11-01 12:40:00,126.3,126.33,126.07,126.32,5700.0,102.4049,102.4292,102.2184,102.4211,5700.0
2007-11-01 12:45:00,126.37,126.37,125.87,125.9,3000.0,102.4617,102.4617,102.0563,102.0806,3000.0
2007-11-01 12:50:00,125.94,126.24,125.84,126.24,4900.0,102.113,102.3563,102.0319,102.3563,4900.0
2007-11-01 12:55:00,126.21,126.55,126.17,126.53,4800.0,102.3319,102.6076,102.2995,102.5914,4800.0
2007-11-01 13:00:00,126.55,126.55,126.04,126.04,4500.0,102.6076,102.6076,102.1941,102.1941,4500.0
2007-11-01 13:05:00,125.98,126.5,125.94,126.47,4800.0,102.1455,102.5671,102.113,102.5427,4800.0
2007-11-01 13:10:00,126.41,126.46,125.99,126.18,5900.0,102.4941,102.5346,102.1536,102.3076,5900.0
2007-11-01 13:15:00,126.24,126.39,126.13,126.24,4400.0,102.3563,102.4779,102.2671,102.3563,4400.0
2007-11-01 13:20:00,126.2,126.48,125.93,126.0,5200.0,102.3238,102.5509,102.1049,102.1617,5200.0
2007-11-01 13:25:00,126.0,126.35,125.95,126.01,6600.0,102.1617,102.4455,102.1211,102.1698,6600.0
2007-11-01 13:30:00,126.04,126.3,125.9,126.0,7900.0,102.1941,102.4049,102.0806,102.1617,7900.0
2007-11-01 13:35:00,125.91,126.14,125.79,125.95,11200.0,102.0887,102.2752,101.9914,102.1211,11200.0
2007-11-01 13:40:00,125.96,126.11,125.59,125.76,11000.0,102.1292,102.2509,101.8292,101.9671,11000.0
2007-11-01 13:45:00,125.75,125.92,125.51,125.92,9000.0,101.959,102.0968,101.7644,102.0968,9000.0
2007-11-01 13:50:00,125.84,125.84,125.28,125.42,8900.0,102.0319,102.0319,101.5779,101.6914,8900.0
2007-11-01 13:55:00,125.43,125.65,125.15,125.33,10700.0,101.6995,101.8779,101.4725,101.6184,10700.0
2007-11-01 14:00:00,125.38,125.44,124.92,125.01,14700.0,101.659,101.7076,101.286,101.359,14700.0
2007-11-01 14:05:00,125.01,125.56,124.79,125.36,12400.0,101.359,101.8049,101.1806,101.6428,12400.0
2007-11-01 14:10:00,125.36,125.65,125.23,125.58,6700.0,101.6428,101.8779,101.5373,101.8211,6700.0
2007-11-01 14:15:00,125.56,125.56,125.13,125.3,5400.0,101.8049,101.8049,101.4563,101.5941,5400.0
2007-11-01 14:20:00,125.3,125.3,124.91,125.05,8000.0,101.5941,101.5941,101.2779,101.3914,8000.0
2007-11-01 14:25:00,125.0,125.28,124.64,125.11,10200.0,101.3509,101.5779,101.059,101.4401,10200.0
2007-11-01 14:30:00,125.14,125.23,124.78,125.1,6300.0,101.4644,101.5373,101.1725,101.4319,6300.0
2007-11-01 14:35:00,125.04,125.26,124.7,125.15,14800.0,101.3833,101.5617,101.1076,101.4725,14800.0
2007-11-01 14:40:00,125.25,125.25,124.74,125.05,8800.0,101.5536,101.5536,101.1401,101.3914,8800.0
2007-11-01 14:45:00,125.08,125.85,125.0,125.81,7700.0,101.4157,102.04,101.3509,102.0076,7700.0
2007-11-01 14:50:00,125.85,126.15,125.81,125.95,7000.0,102.04,102.2833,102.0076,102.1211,7000.0
2007-11-01 14:55:00,125.9,126.35,125.9,126.35,6500.0,102.0806,102.4455,102.0806,102.4455,6500.0
2007-11-01 15:00:00,126.19,126.26,125.58,125.58,7300.0,102.3157,102.3725,101.8211,101.8211,7300.0
2007-11-01 15:05:00,125.63,126.01,125.55,125.75,6600.0,101.8617,102.1698,101.7968,101.959,6600.0
2007-11-01 15:10:00,125.73,125.8,125.32,125.32,11700.0,101.9428,101.9995,101.6103,101.6103,11700.0
2007-11-01 15:15:00,125.32,125.42,125.0,125.14,11000.0,101.6103,101.6914,101.3509,101.4644,11000.0
2007-11-01 15:20:00,125.09,125.15,124.88,125.08,13600.0,101.4238,101.4725,101.2536,101.4157,13600.0
2007-11-01 15:25:00,125.16,125.26,124.84,125.03,12200.0,101.4806,101.5617,101.2211,101.3752,12200.0
2007-11-01 15:30:00,125.06,125.18,124.78,124.99,21700.0,101.3995,101.4968,101.1725,101.3428,21700.0
2007-11-01 15:35:00,125.03,125.14,124.4,124.53,38100.0,101.3752,101.4644,100.8644,100.9698,38100.0
2007-11-01 15:40:00,124.49,124.84,124.13,124.58,29700.0,100.9373,101.2211,100.6455,101.0103,29700.0
2007-11-01 15:45:00,124.6,124.76,124.02,124.27,15100.0,101.0265,101.1563,100.5563,100.759,15100.0
2007-11-01 15:50:00,124.12,124.2,123.34,123.48,40700.0,100.6374,100.7022,100.0049,100.1184,40700.0
2007-11-01 15:55:00,123.46,124.15,123.35,123.91,31700.0,100.1022,100.6617,100.013,100.4671,31700.0
2007-11-02 09:30:00,125.17,125.17,124.0,124.17,3400.0,101.4887,101.4887,100.5401,100.6779,3400.0
2007-11-02 09:35:00,124.02,124.02,123.25,123.49,2900.0,100.5563,100.5563,99.9319,100.1265,2900.0
2007-11-02 09:40:00,123.68,124.26,123.68,123.84,3800.0,100.2806,100.7509,100.2806,100.4103,3800.0
2007-11-02 09:45:00,123.86,123.95,122.33,122.49,13000.0,100.4265,100.4995,99.186,99.3157,13000.0
2007-11-02 09:50:00,122.62,122.62,121.54,121.6,11900.0,99.4211,99.4211,98.5455,98.5941,11900.0
2007-11-02 09:55:00,121.51,121.58,121.0,121.02,12100.0,98.5211,98.5779,98.1076,98.1239,12100.0
2007-11-02 10:00:00,121.01,121.66,120.71,121.17,9300.0,98.1157,98.6428,97.8725,98.2455,9300.0
2007-11-02 10:05:00,121.27,121.75,120.94,121.34,11000.0,98.3266,98.7157,98.059,98.3833,11000.0
2007-11-02 10:10:00,121.35,121.82,121.2,121.74,6100.0,98.3914,98.7725,98.2698,98.7076,6100.0
2007-11-02 10:15:00,121.71,122.12,121.5,121.5,9800.0,98.6833,99.0157,98.513,98.513,9800.0
2007-11-02 10:20:00,121.5,121.89,121.5,121.89,9900.0,98.513,98.8293,98.513,98.8293,9900.0
2007-11-02 10:25:00,121.9,122.5,121.8,122.42,8700.0,98.8374,99.3238,98.7563,99.259,8700.0
2007-11-02 10:30:00,122.43,122.53,122.0,122.37,7500.0,99.2671,99.3482,98.9184,99.2184,7500.0
2007-11-02 10:35:00,122.37,122.43,122.0,122.09,7400.0,99.2184,99.2671,98.9184,98.9914,7400.0
2007-11-02 10:40:00,122.07,122.07,121.54,121.84,12800.0,98.9752,98.9752,98.5455,98.7887,12800.0
2007-11-02 10:45:00,121.92,122.01,121.5,121.5,14500.0,98.8536,98.9265,98.513,98.513,14500.0
2007-11-02 10:50:00,121.5,122.0,121.5,121.79,9000.0,98.513,98.9184,98.513,98.7482,9000.0
2007-11-02 10:55:00,121.87,122.07,121.56,121.64,5500.0,98.813,98.9752,98.5617,98.6266,5500.0
2007-11-02 11:00:00,121.71,122.03,121.6,121.71,4000.0,98.6833,98.9428,98.5941,98.6833,4000.0
2007-11-02 11:05:00,121.69,121.84,121.57,121.62,4800.0,98.6671,98.7887,98.5698,98.6103,4800.0
2007-11-02 11:10:00,121.56,121.71,121.44,121.52,19600.0,98.5617,98.6833,98.4644,98.5293,19600.0
2007-11-02 11:15:00,121.62,121.68,121.14,121.14,12300.0,98.6103,98.659,98.2211,98.2211,12300.0
2007-11-02 11:20:00,121.14,121.24,120.7,121.23,9100.0,98.2211,98.3022,97.8644,98.2941,9100.0
2007-11-02 11:25:00,121.09,121.11,120.66,120.98,9500.0,98.1806,98.1968,97.832,98.0914,9500.0
2007-11-02 11:30:00,120.98,121.76,120.85,121.04,15900.0,98.0914,98.7238,97.986,98.1401,15900.0
2007-11-02 11:35:00,121.17,121.43,120.59,120.73,20900.0,98.2455,98.4563,97.7752,97.8887,20900.0
2007-11-02 11:40:00,120.73,121.24,120.3,120.9,13300.0,97.8887,98.3022,97.5401,98.0266,13300.0
2007-11-02 11:45:00,120.73,121.95,120.73,121.76,13000.0,97.8887,98.8779,97.8887,98.7238,13000.0
2007-11-02 11:50:00,121.89,123.08,121.75,122.37,17800.0,98.8293,99.7941,98.7157,99.2184,17800.0
2007-11-02 11:55:00,122.36,122.75,121.92,122.66,16300.0,99.2103,99.5265,98.8536,99.4536,16300.0
2007-11-02 12:00:00,122.52,122.69,122.21,122.22,4100.0,99.3401,99.4779,99.0887,99.0968,4100.0
2007-11-02 12:05:00,122.21,122.9,122.01,122.49,7300.0,99.0887,99.6482,98.9265,99.3157,7300.0
2007-11-02 12:10:00,122.68,123.3,122.68,122.86,8300.0,99.4698,99.9725,99.4698,99.6157,8300.0
2007-11-02 12:15:00,122.99,122.99,122.48,122.99,4000.0,99.7211,99.7211,99.3076,99.7211,4000.0
2007-11-02 12:20:00,122.95,123.14,122.7,122.94,4900.0,99.6887,99.8428,99.486,99.6806,4900.0
2007-11-02 12:25:00,123.0,123.5,122.8,123.2,4100.0,99.7292,100.1347,99.5671,99.8914,4100.0
2007-11-02 12:30:00,123.17,123.71,123.17,123.28,7300.0,99.8671,100.3049,99.8671,99.9563,7300.0
2007-11-02 12:35:00,123.12,123.71,122.99,123.34,4200.0,99.8265,100.3049,99.7211,100.0049,4200.0
2007-11-02 12:40:00,123.52,124.3,123.07,124.3,8100.0,100.1509,100.7833,99.786,100.7833,8100.0
2007-11-02 12:45:00,124.14,124.73,124.02,124.02,9200.0,100.6536,101.1319,100.5563,100.5563,9200.0
2007-11-02 12:50:00,124.16,124.16,123.8,123.8,4000.0,100.6698,100.6698,100.3779,100.3779,4000.0
2007-11-02 12:55:00,123.94,124.29,123.94,124.03,3900.0,100.4914,100.7752,100.4914,100.5644,3900.0
2007-11-02 13:00:00,124.24,124.9,124.24,124.77,4900.0,100.7346,101.2698,100.7346,101.1644,4900.0
2007-11-02 13:05:00,124.77,124.77,124.19,124.38,4300.0,101.1644,101.1644,100.6941,100.8482,4300.0
2007-11-02 13:10:00,124.47,124.56,124.22,124.22,2000.0,100.9211,100.9941,100.7184,100.7184,2000.0
2007-11-02 13:15:00,124.25,124.55,124.14,124.55,2200.0,100.7428,100.986,100.6536,100.986,2200.0
2007-11-02 13:20:00,124.61,124.62,124.16,124.18,1200.0,101.0346,101.0428,100.6698,100.686,1200.0
2007-11-02 13:25:00,124.17,124.17,123.99,124.03,4100.0,100.6779,100.6779,100.5319,100.5644,4100.0
2007-11-02 13:30:00,124.12,124.39,124.0,124.0,4500.0,100.6374,100.8563,100.5401,100.5401,4500.0
2007-11-02 13:35:00,123.96,124.16,123.95,124.08,5200.0,100.5076,100.6698,100.4995,100.6049,5200.0
2007-11-02 13:40:00,124.12,124.23,123.8,124.0,13600.0,100.6374,100.7265,100.3779,100.5401,13600.0
2007-11-02 13:45:00,124.01,124.09,123.68,124.04,12100.0,100.5482,100.613,100.2806,100.5725,12100.0
2007-11-02 13:50:00,124.13,124.2,123.79,124.12,2800.0,100.6455,100.7022,100.3698,100.6374,2800.0
2007-11-02 13:55:00,123.91,124.0,123.58,124.0,3400.0,100.4671,100.5401,100.1995,100.5401,3400.0
2007-11-02 14:00:00,124.06,124.06,123.76,123.79,3400.0,100.5887,100.5887,100.3455,100.3698,3400.0
2007-11-02 14:05:00,123.63,124.2,123.58,124.0,8300.0,100.2401,100.7022,100.1995,100.5401,8300.0
2007-11-02 14:10:00,124.0,124.08,123.62,124.08,6500.0,100.5401,100.6049,100.2319,100.6049,6500.0
2007-11-02 14:15:00,124.0,124.0,123.51,123.85,4800.0,100.5401,100.5401,100.1428,100.4184,4800.0
2007-11-02 14:20:00,123.79,124.25,123.75,123.75,6500.0,100.3698,100.7428,100.3374,100.3374,6500.0
2007-11-02 14:25:00,123.81,124.08,123.67,123.83,3000.0,100.386,100.6049,100.2725,100.4022,3000.0
2007-11-02 14:30:00,123.82,124.01,123.57,123.69,3600.0,100.3941,100.5482,100.1914,100.2887,3600.0
2007-11-02 14:35:00,123.66,123.79,123.25,123.3,4800.0,100.2644,100.3698,99.9319,99.9725,4800.0
2007-11-02 14:40:00,123.35,123.35,123.01,123.19,5200.0,100.013,100.013,99.7374,99.8833,5200.0
2007-11-02 14:45:00,123.19,123.19,122.82,123.0,4000.0,99.8833,99.8833,99.5833,99.7292,4000.0
2007-11-02 14:50:00,122.98,123.48,122.72,122.84,2900.0,99.713,100.1184,99.5022,99.5995,2900.0
2007-11-02 14:55:00,122.7,122.74,122.43,122.5,6600.0,99.486,99.5184,99.2671,99.3238,6600.0
2007-11-02 15:00:00,122.58,123.11,122.55,122.89,6400.0,99.3887,99.8184,99.3644,99.6401,6400.0
2007-11-02 15:05:00,122.88,122.94,122.48,122.74,16400.0,99.632,99.6806,99.3076,99.5184,16400.0
2007-11-02 15:10:00,122.73,122.93,122.53,122.83,14300.0,99.5103,99.6725,99.3482,99.5914,14300.0
2007-11-02 15:15:00,122.83,123.43,122.69,123.38,6600.0,99.5914,100.0779,99.4779,100.0374,6600.0
2007-11-02 15:20:00,123.38,123.58,123.15,123.47,7800.0,100.0374,100.1995,99.8509,100.1103,7800.0
2007-11-02 15:25:00,123.55,123.76,123.31,123.66,6400.0,100.1752,100.3455,99.9806,100.2644,6400.0
2007-11-02 15:30:00,123.51,123.72,123.46,123.62,6900.0,100.1428,100.313,100.1022,100.2319,6900.0
2007-11-02 15:35:00,123.54,123.85,123.35,123.72,10500.0,100.1671,100.4184,100.013,100.313,10500.0
2007-11-02 15:40:00,123.71,124.13,123.56,124.13,10900.0,100.3049,100.6455,100.1833,100.6455,10900.0
2007-11-02 15:45:00,123.98,124.55,123.95,123.95,14000.0,100.5238,100.986,100.4995,100.4995,14000.0
2007-11-02 15:50:00,123.95,124.77,123.95,124.31,13900.0,100.4995,101.1644,100.4995,100.7914,13900.0
2007-11-02 15:55:00,124.34,124.65,124.18,124.65,30100.0,100.8157,101.0671,100.686,101.0671,30100.0
2007-11-05 09:30:00,123.7,123.7,122.33,122.8,5100.0,100.2968,100.2968,99.186,99.5671,5100.0
2007-11-05 09:35:00,122.77,123.33,121.86,122.26,7000.0,99.5428,99.9968,98.8049,99.1293,7000.0
2007-11-05 09:40:00,122.15,122.71,121.97,121.97,9900.0,99.0401,99.4941,98.8941,98.8941,9900.0
2007-11-05 09:45:00,121.97,122.73,121.86,122.61,6000.0,98.8941,99.5103,98.8049,99.413,6000.0
2007-11-05 09:50:00,122.68,122.9,122.51,122.68,15500.0,99.4698,99.6482,99.332,99.4698,15500.0
2007-11-05 09:55:00,122.65,123.4,122.5,122.98,14600.0,99.4455,100.0536,99.3238,99.713,14600.0
2007-11-05 10:00:00,122.97,123.42,122.58,122.8,12000.0,99.7049,100.0698,99.3887,99.5671,12000.0
2007-11-05 10:05:00,122.82,123.11,122.53,122.87,12400.0,99.5833,99.8184,99.3482,99.6238,12400.0
2007-11-05 10:10:00,122.86,123.93,122.86,123.5,19400.0,99.6157,100.4833,99.6157,100.1347,19400.0
2007-11-05 10:15:00,123.68,123.84,123.15,123.28,10100.0,100.2806,100.4103,99.8509,99.9563,10100.0
2007-11-05 10:20:00,123.42,123.42,122.76,122.89,8300.0,100.0698,100.0698,99.5347,99.6401,8300.0
2007-11-05 10:25:00,122.84,123.06,122.28,122.28,7700.0,99.5995,99.7779,99.1455,99.1455,7700.0
2007-11-05 10:30:00,122.31,122.79,122.26,122.56,6800.0,99.1698,99.559,99.1293,99.3725,6800.0
2007-11-05 10:35:00,122.56,122.81,122.53,122.81,7000.0,99.3725,99.5752,99.3482,99.5752,7000.0
2007-11-05 10:40:00,122.76,123.02,122.46,122.94,5700.0,99.5347,99.7455,99.2914,99.6806,5700.0
2007-11-05 10:45:00,122.88,123.06,122.56,123.01,10800.0,99.632,99.7779,99.3725,99.7374,10800.0
2007-11-05 10:50:00,122.88,123.1,122.88,123.07,4900.0,99.632,99.8103,99.632,99.786,4900.0
2007-11-05 10:55:00,122.98,123.53,122.98,123.05,8900.0,99.713,100.159,99.713,99.7698,8900.0
2007-11-05 11:00:00,123.01,123.11,122.75,122.75,6700.0,99.7374,99.8184,99.5265,99.5265,6700.0
2007-11-05 11:05:00,122.75,123.08,122.7,123.05,3700.0,99.5265,99.7941,99.486,99.7698,3700.0
2007-11-05 11:10:00,122.93,123.04,122.67,122.92,4400.0,99.6725,99.7617,99.4617,99.6644,4400.0
2007-11-05 11:15:00,123.01,123.01,122.5,122.83,7800.0,99.7374,99.7374,99.3238,99.5914,7800.0
2007-11-05 11:20:00,122.88,122.91,122.59,122.74,9100.0,99.632,99.6563,99.3968,99.5184,9100.0
2007-11-05 11:25:00,122.73,122.77,122.23,122.24,4400.0,99.5103,99.5428,99.1049,99.113,4400.0
2007-11-05 11:30:00,122.22,122.27,121.97,122.08,8800.0,99.0968,99.1374,98.8941,98.9833,8800.0
2007-11-05 11:35:00,122.08,122.08,121.78,121.97,3900.0,98.9833,98.9833,98.7401,98.8941,3900.0
2007-11-05 11:40:00,121.97,121.99,121.84,121.96,14400.0,98.8941,98.9103,98.7887,98.886,14400.0
2007-11-05 11:45:00,121.95,122.74,121.78,122.69,21900.0,98.8779,99.5184,98.7401,99.4779,21900.0
2007-11-05 11:50:00,122.77,123.04,122.72,122.86,6100.0,99.5428,99.7617,99.5022,99.6157,6100.0
2007-11-05 11:55:00,122.82,123.06,122.77,122.77,2100.0,99.5833,99.7779,99.5428,99.5428,2100.0
2007-11-05 12:00:00,122.79,122.86,122.42,122.63,12800.0,99.559,99.6157,99.259,99.4292,12800.0
2007-11-05 12:05:00,122.74,122.76,122.05,122.34,7100.0,99.5184,99.5347,98.959,99.1941,7100.0
2007-11-05 12:10:00,122.33,122.38,122.26,122.32,6200.0,99.186,99.2265,99.1293,99.1779,6200.0
2007-11-05 12:15:00,122.32,122.55,122.27,122.27,3900.0,99.1779,99.3644,99.1374,99.1374,3900.0
2007-11-05 12:20:00,122.33,122.33,121.97,122.0,5300.0,99.186,99.186,98.8941,98.9184,5300.0
2007-11-05 12:25:00,122.0,122.17,121.98,121.98,12500.0,98.9184,99.0563,98.9022,98.9022,12500.0
2007-11-05 12:30:00,121.98,121.99,121.71,121.74,6800.0,98.9022,98.9103,98.6833,98.7076,6800.0
2007-11-05 12:35:00,121.88,122.0,121.73,121.89,9700.0,98.8211,98.9184,98.6995,98.8293,9700.0
2007-11-05 12:40:00,121.86,121.89,121.73,121.82,5200.0,98.8049,98.8293,98.6995,98.7725,5200.0
2007-11-05 12:45:00,121.82,121.87,121.42,121.63,12400.0,98.7725,98.813,98.4482,98.6184,12400.0
2007-11-05 12:50:00,121.61,121.61,121.19,121.35,8500.0,98.6022,98.6022,98.2617,98.3914,8500.0
2007-11-05 12:55:00,121.43,121.44,121.12,121.42,5000.0,98.4563,98.4644,98.2049,98.4482,5000.0
2007-11-05 13:00:00,121.42,121.49,121.07,121.07,7400.0,98.4482,98.5049,98.1644,98.1644,7400.0
2007-11-05 13:05:00,121.02,121.3,120.79,120.9,12400.0,98.1239,98.3509,97.9374,98.0266,12400.0
2007-11-05 13:10:00,120.9,120.95,120.6,120.63,9000.0,98.0266,98.0671,97.7833,97.8076,9000.0
2007-11-05 13:15:00,120.74,120.78,120.44,120.56,10700.0,97.8968,97.9293,97.6536,97.7509,10700.0
2007-11-05 13:20:00,120.58,120.94,120.58,120.91,4600.0,97.7671,98.059,97.7671,98.0347,4600.0
2007-11-05 13:25:00,120.95,120.95,120.65,120.75,6300.0,98.0671,98.0671,97.8239,97.9049,6300.0
2007-11-05 13:30:00,120.7,120.92,120.62,120.62,6100.0,97.8644,98.0428,97.7995,97.7995,6100.0
2007-11-05 13:35:00,120.69,120.83,120.35,120.58,7500.0,97.8563,97.9698,97.5806,97.7671,7500.0
2007-11-05 13:40:00,120.65,120.72,120.02,120.14,10900.0,97.8239,97.8806,97.313,97.4103,10900.0
2007-11-05 13:45:00,120.14,120.42,120.0,120.04,11600.0,97.4103,97.6374,97.2968,97.3293,11600.0
2007-11-05 13:50:00,120.01,120.4,119.98,120.4,38600.0,97.3049,97.6211,97.2806,97.6211,38600.0
2007-11-05 13:55:00,120.4,120.91,120.32,120.74,12600.0,97.6211,98.0347,97.5563,97.8968,12600.0
2007-11-05 14:00:00,120.79,121.05,120.45,120.76,13500.0,97.9374,98.1482,97.6617,97.913,13500.0
2007-11-05 14:05:00,120.58,120.58,120.29,120.45,3500.0,97.7671,97.7671,97.532,97.6617,3500.0
2007-11-05 14:10:00,120.49,121.28,120.49,121.16,9900.0,97.6941,98.3347,97.6941,98.2374,9900.0
2007-11-05 14:15:00,121.21,121.4,120.83,120.95,4700.0,98.2779,98.432,97.9698,98.0671,4700.0
2007-11-05 14:20:00,120.75,120.9,120.55,120.74,7500.0,97.9049,98.0266,97.7428,97.8968,7500.0
2007-11-05 14:25:00,120.76,121.1,120.7,120.97,7900.0,97.913,98.1887,97.8644,98.0833,7900.0
2007-11-05 14:30:00,120.89,120.95,120.61,120.71,11100.0,98.0184,98.0671,97.7914,97.8725,11100.0
2007-11-05 14:35:00,120.76,120.91,120.71,120.73,10300.0,97.913,98.0347,97.8725,97.8887,10300.0
2007-11-05 14:40:00,120.85,121.0,120.58,120.74,18900.0,97.986,98.1076,97.7671,97.8968,18900.0
2007-11-05 14:45:00,120.79,120.97,120.69,120.75,9600.0,97.9374,98.0833,97.8563,97.9049,9600.0
2007-11-05 14:50:00,120.67,121.16,120.67,121.16,21700.0,97.8401,98.2374,97.8401,98.2374,21700.0
2007-11-05 14:55:00,121.18,121.23,120.58,120.58,6000.0,98.2536,98.2941,97.7671,97.7671,6000.0
2007-11-05 15:00:00,120.58,121.03,120.5,121.0,13300.0,97.7671,98.132,97.7022,98.1076,13300.0
2007-11-05 15:05:00,120.95,121.48,120.94,121.23,16600.0,98.0671,98.4968,98.059,98.2941,16600.0
2007-11-05 15:10:00,121.11,121.12,120.81,120.95,15000.0,98.1968,98.2049,97.9536,98.0671,15000.0
2007-11-05 15:15:00,121.01,121.4,120.86,121.15,14800.0,98.1157,98.432,97.9941,98.2293,14800.0
2007-11-05 15:20:00,121.16,121.9,121.1,121.67,25700.0,98.2374,98.8374,98.1887,98.6509,25700.0
2007-11-05 15:25:00,121.68,121.83,121.45,121.61,11500.0,98.659,98.7806,98.4725,98.6022,11500.0
2007-11-05 15:30:00,121.7,122.24,121.51,122.0,13100.0,98.6752,99.113,98.5211,98.9184,13100.0
2007-11-05 15:35:00,122.0,122.53,122.0,122.37,13600.0,98.9184,99.3482,98.9184,99.2184,13600.0
2007-11-05 15:40:00,122.37,122.46,121.69,121.82,29000.0,99.2184,99.2914,98.6671,98.7725,29000.0
2007-11-05 15:45:00,121.75,122.07,121.75,121.93,15400.0,98.7157,98.9752,98.7157,98.8617,15400.0
2007-11-05 15:50:00,121.93,122.08,121.78,121.78,7600.0,98.8617,98.9833,98.7401,98.7401,7600.0
2007-11-05 15:55:00,121.71,121.96,121.5,121.5,17800.0,98.6833,98.886,98.513,98.513,17800.0
2007-11-06 09:30:00,121.83,122.5,121.76,122.43,6200.0,98.7806,99.3238,98.7238,99.2671,6200.0
2007-11-06 09:35:00,122.5,122.5,121.98,121.98,13900.0,99.3238,99.3238,98.9022,98.9022,13900.0
2007-11-06 09:40:00,121.9,122.06,121.66,121.66,17700.0,98.8374,98.9671,98.6428,98.6428,17700.0
2007-11-06 09:45:00,121.44,121.7,121.44,121.59,9900.0,98.4644,98.6752,98.4644,98.586,9900.0
2007-11-06 09:50:00,121.5,121.62,121.42,121.6,12100.0,98.513,98.6103,98.4482,98.5941,12100.0
2007-11-06 09:55:00,121.6,121.6,121.16,121.41,20800.0,98.5941,98.5941,98.2374,98.4401,20800.0
2007-11-06 10:00:00,121.45,122.08,121.29,122.03,10300.0,98.4725,98.9833,98.3428,98.9428,10300.0
2007-11-06 10:05:00,121.89,122.71,121.89,122.71,9100.0,98.8293,99.4941,98.8293,99.4941,9100.0
2007-11-06 10:10:00,122.7,122.89,122.7,122.72,7400.0,99.486,99.6401,99.486,99.5022,7400.0
2007-11-06 10:15:00,122.62,123.19,122.62,123.13,7400.0,99.4211,99.8833,99.4211,99.8347,7400.0
2007-11-06 10:20:00,123.19,123.19,122.31,122.53,8900.0,99.8833,99.8833,99.1698,99.3482,8900.0
2007-11-06 10:25:00,122.55,122.85,122.38,122.55,9000.0,99.3644,99.6076,99.2265,99.3644,9000.0
2007-11-06 10:30:00,122.52,122.56,122.16,122.27,7600.0,99.3401,99.3725,99.0482,99.1374,7600.0
2007-11-06 10:35:00,122.33,122.53,122.33,122.53,7700.0,99.186,99.3482,99.186,99.3482,7700.0
2007-11-06 10:40:00,122.71,122.98,122.69,122.92,4800.0,99.4941,99.713,99.4779,99.6644,4800.0
2007-11-06 10:45:00,122.91,123.42,122.69,123.24,7100.0,99.6563,100.0698,99.4779,99.9238,7100.0
2007-11-06 10:50:00,123.24,123.27,122.83,123.17,6100.0,99.9238,99.9482,99.5914,99.8671,6100.0
2007-11-06 10:55:00,123.14,123.48,123.09,123.41,9100.0,99.8428,100.1184,99.8022,100.0617,9100.0
2007-11-06 11:00:00,123.32,123.57,123.31,123.48,7300.0,99.9887,100.1914,99.9806,100.1184,7300.0
2007-11-06 11:05:00,123.56,123.61,123.4,123.52,7700.0,100.1833,100.2238,100.0536,100.1509,7700.0
2007-11-06 11:10:00,123.49,123.89,123.43,123.84,10500.0,100.1265,100.4509,100.0779,100.4103,10500.0
2007-11-06 11:15:00,123.78,124.1,123.66,124.1,9400.0,100.3617,100.6211,100.2644,100.6211,9400.0
2007-11-06 11:20:00,124.02,124.41,123.85,123.86,13200.0,100.5563,100.8725,100.4184,100.4265,13200.0
2007-11-06 11:25:00,123.85,123.98,123.65,123.81,6900.0,100.4184,100.5238,100.2563,100.386,6900.0
2007-11-06 11:30:00,123.79,123.83,123.43,123.43,4200.0,100.3698,100.4022,100.0779,100.0779,4200.0
2007-11-06 11:35:00,123.41,123.82,123.41,123.82,6200.0,100.0617,100.3941,100.0617,100.3941,6200.0
2007-11-06 11:40:00,123.78,123.81,123.4,123.47,5200.0,100.3617,100.386,100.0536,100.1103,5200.0
2007-11-06 11:45:00,123.47,123.56,123.29,123.29,3800.0,100.1103,100.1833,99.9644,99.9644,3800.0
2007-11-06 11:50:00,123.26,124.21,123.26,124.09,12600.0,99.9401,100.7103,99.9401,100.613,12600.0
2007-11-06 11:55:00,123.99,124.23,123.97,124.23,3600.0,100.5319,100.7265,100.5157,100.7265,3600.0
2007-11-06 12:00:00,124.01,124.01,123.64,123.77,5300.0,100.5482,100.5482,100.2482,100.3536,5300.0
2007-11-06 12:05:00,123.88,124.34,123.88,124.34,3800.0,100.4428,100.8157,100.4428,100.8157,3800.0
2007-11-06 12:10:00,124.27,124.55,124.18,124.55,12800.0,100.759,100.986,100.686,100.986,12800.0
2007-11-06 12:15:00,124.53,125.0,124.49,125.0,8400.0,100.9698,101.3509,100.9373,101.3509,8400.0
2007-11-06 12:20:00,124.9,124.93,124.72,124.74,3200.0,101.2698,101.2941,101.1238,101.1401,3200.0
2007-11-06 12:25:00,124.73,124.95,124.68,124.68,3700.0,101.1319,101.3103,101.0914,101.0914,3700.0
2007-11-06 12:30:00,124.7,124.79,124.44,124.44,3000.0,101.1076,101.1806,100.8968,100.8968,3000.0
2007-11-06 12:35:00,124.42,124.55,124.39,124.48,4800.0,100.8806,100.986,100.8563,100.9292,4800.0
2007-11-06 12:40:00,124.51,124.55,124.4,124.43,5000.0,100.9536,100.986,100.8644,100.8887,5000.0
2007-11-06 12:45:00,124.41,124.74,124.41,124.66,7900.0,100.8725,101.1401,100.8725,101.0752,7900.0
2007-11-06 12:50:00,124.66,124.91,124.66,124.8,4500.0,101.0752,101.2779,101.0752,101.1887,4500.0
2007-11-06 12:55:00,124.84,125.0,124.78,124.95,5300.0,101.2211,101.3509,101.1725,101.3103,5300.0
2007-11-06 13:00:00,124.93,124.98,124.85,124.98,1700.0,101.2941,101.3346,101.2292,101.3346,1700.0
2007-11-06 13:05:00,124.98,125.29,124.98,125.19,4600.0,101.3346,101.586,101.3346,101.5049,4600.0
2007-11-06 13:10:00,125.18,125.25,124.64,124.95,4800.0,101.4968,101.5536,101.059,101.3103,4800.0
2007-11-06 13:15:00,124.95,125.08,124.67,125.08,3800.0,101.3103,101.4157,101.0833,101.4157,3800.0
2007-11-06 13:20:00,125.01,125.22,125.01,125.12,3000.0,101.359,101.5292,101.359,101.4482,3000.0
2007-11-06 13:25:00,125.19,125.25,124.9,125.06,3600.0,101.5049,101.5536,101.2698,101.3995,3600.0
2007-11-06 13:30:00,125.03,125.38,125.03,125.38,2900.0,101.3752,101.659,101.3752,101.659,2900.0
2007-11-06 13:35:00,125.4,125.85,125.4,125.78,3300.0,101.6752,102.04,101.6752,101.9833,3300.0
2007-11-06 13:40:00,125.78,125.78,125.59,125.75,4500.0,101.9833,101.9833,101.8292,101.959,4500.0
2007-11-06 13:45:00,125.7,125.71,125.35,125.64,6500.0,101.9184,101.9265,101.6346,101.8698,6500.0
2007-11-06 13:50:00,125.61,126.18,125.58,126.18,17400.0,101.8455,102.3076,101.8211,102.3076,17400.0
2007-11-06 13:55:00,126.2,126.31,125.64,125.8,14600.0,102.3238,102.413,101.8698,101.9995,14600.0
2007-11-06 14:00:00,125.8,125.81,125.57,125.69,4800.0,101.9995,102.0076,101.813,101.9103,4800.0
2007-11-06 14:05:00,125.64,125.69,125.23,125.27,4400.0,101.8698,101.9103,101.5373,101.5698,4400.0
2007-11-06 14:10:00,125.26,125.8,125.19,125.8,7000.0,101.5617,101.9995,101.5049,101.9995,7000.0
2007-11-06 14:15:00,125.61,125.66,125.46,125.66,3900.0,101.8455,101.886,101.7238,101.886,3900.0
2007-11-06 14:20:00,125.68,125.75,125.24,125.6,6300.0,101.9022,101.959,101.5455,101.8373,6300.0
2007-11-06 14:25:00,125.6,125.61,125.39,125.45,2700.0,101.8373,101.8455,101.6671,101.7157,2700.0
2007-11-06 14:30:00,125.39,125.57,125.23,125.3,11400.0,101.6671,101.813,101.5373,101.5941,11400.0
2007-11-06 14:35:00,125.3,125.3,124.85,124.85,6600.0,101.5941,101.5941,101.2292,101.2292,6600.0
2007-11-06 14:40:00,124.84,124.9,124.58,124.68,7200.0,101.2211,101.2698,101.0103,101.0914,7200.0
2007-11-06 14:45:00,124.67,124.67,124.35,124.35,11900.0,101.0833,101.0833,100.8238,100.8238,11900.0
2007-11-06 14:50:00,124.36,124.61,124.35,124.6,4400.0,100.8319,101.0346,100.8238,101.0265,4400.0
2007-11-06 14:55:00,124.47,124.84,124.47,124.66,7200.0,100.9211,101.2211,100.9211,101.0752,7200.0
2007-11-06 15:00:00,124.78,125.1,124.57,124.64,9200.0,101.1725,101.4319,101.0022,101.059,9200.0
2007-11-06 15:05:00,124.55,124.95,124.36,124.56,11600.0,100.986,101.3103,100.8319,100.9941,11600.0
2007-11-06 15:10:00,124.56,124.89,124.56,124.6,3800.0,100.9941,101.2617,100.9941,101.0265,3800.0
2007-11-06 15:15:00,124.77,125.1,124.68,125.05,12400.0,101.1644,101.4319,101.0914,101.3914,12400.0
2007-11-06 15:20:00,124.97,125.59,124.94,125.51,12400.0,101.3265,101.8292,101.3022,101.7644,12400.0
2007-11-06 15:25:00,125.47,125.6,125.33,125.6,5700.0,101.7319,101.8373,101.6184,101.8373,5700.0
2007-11-06 15:30:00,125.57,125.84,125.54,125.74,12900.0,101.813,102.0319,101.7887,101.9509,12900.0
2007-11-06 15:35:00,125.7,125.83,125.15,125.3,15100.0,101.9184,102.0238,101.4725,101.5941,15100.0
2007-11-06 15:40:00,125.25,125.74,125.25,125.56,13800.0,101.5536,101.9509,101.5536,101.8049,13800.0
2007-11-06 15:45:00,125.56,125.77,125.44,125.74,9800.0,101.8049,101.9752,101.7076,101.9509,9800.0
2007-11-06 15:50:00,125.74,126.25,125.66,126.1,18700.0,101.9509,102.3644,101.886,102.2427,18700.0
2007-11-06 15:55:00,126.1,126.15,125.91,125.93,14200.0,102.2427,102.2833,102.0887,102.1049,14200.0
2007-11-07 09:30:00,123.68,124.69,123.68,123.74,8600.0,100.2806,101.0995,100.2806,100.3292,8600.0
2007-11-07 09:35:00,123.7,124.25,123.32,123.33,8200.0,100.2968,100.7428,99.9887,99.9968,8200.0
2007-11-07 09:40:00,123.42,124.85,123.41,124.84,8000.0,100.0698,101.2292,100.0617,101.2211,8000.0
2007-11-07 09:45:00,124.84,124.84,123.96,124.21,8800.0,101.2211,101.2211,100.5076,100.7103,8800.0
2007-11-07 09:50:00,124.25,124.76,124.06,124.44,4500.0,100.7428,101.1563,100.5887,100.8968,4500.0
2007-11-07 09:55:00,124.31,124.32,123.66,124.1,2800.0,100.7914,100.7995,100.2644,100.6211,2800.0
2007-11-07 10:00:00,124.05,124.34,123.8,124.04,2900.0,100.5806,100.8157,100.3779,100.5725,2900.0
2007-11-07 10:05:00,124.16,124.53,124.12,124.44,3600.0,100.6698,100.9698,100.6374,100.8968,3600.0
2007-11-07 10:10:00,124.47,124.5,123.88,123.97,3400.0,100.9211,100.9455,100.4428,100.5157,3400.0
2007-11-07 10:15:00,123.97,124.29,123.87,123.92,2700.0,100.5157,100.7752,100.4346,100.4752,2700.0
2007-11-07 10:20:00,124.1,124.17,123.69,123.77,3800.0,100.6211,100.6779,100.2887,100.3536,3800.0
2007-11-07 10:25:00,123.86,123.89,123.44,123.44,1400.0,100.4265,100.4509,100.086,100.086,1400.0
2007-11-07 10:30:00,123.42,123.52,123.33,123.42,4300.0,100.0698,100.1509,99.9968,100.0698,4300.0
2007-11-07 10:35:00,122.97,123.06,122.66,122.66,7100.0,99.7049,99.7779,99.4536,99.4536,7100.0
2007-11-07 10:40:00,122.73,123.43,122.67,123.35,3700.0,99.5103,100.0779,99.4617,100.013,3700.0
2007-11-07 10:45:00,123.35,123.35,122.9,122.92,7300.0,100.013,100.013,99.6482,99.6644,7300.0
2007-11-07 10:50:00,123.0,123.01,122.59,122.59,10400.0,99.7292,99.7374,99.3968,99.3968,10400.0
2007-11-07 10:55:00,122.67,122.7,122.46,122.49,6300.0,99.4617,99.486,99.2914,99.3157,6300.0
2007-11-07 11:00:00,122.47,122.47,121.88,122.28,8900.0,99.2995,99.2995,98.8211,99.1455,8900.0
2007-11-07 11:05:00,122.25,122.69,122.17,122.52,7300.0,99.1211,99.4779,99.0563,99.3401,7300.0
2007-11-07 11:10:00,122.52,122.7,122.5,122.68,9100.0,99.3401,99.486,99.3238,99.4698,9100.0
2007-11-07 11:15:00,122.64,122.7,122.45,122.7,6600.0,99.4374,99.486,99.2833,99.486,6600.0
2007-11-07 11:20:00,122.71,123.0,122.65,123.0,5200.0,99.4941,99.7292,99.4455,99.7292,5200.0
2007-11-07 11:25:00,122.84,123.0,122.56,123.0,9100.0,99.5995,99.7292,99.3725,99.7292,9100.0
2007-11-07 11:30:00,122.95,122.96,122.65,122.89,6400.0,99.6887,99.6968,99.4455,99.6401,6400.0
2007-11-07 11:35:00,122.87,122.94,122.67,122.94,3500.0,99.6238,99.6806,99.4617,99.6806,3500.0
2007-11-07 11:40:00,122.9,122.9,122.71,122.71,1600.0,99.6482,99.6482,99.4941,99.4941,1600.0
2007-11-07 11:45:00,122.62,123.02,122.55,122.84,7000.0,99.4211,99.7455,99.3644,99.5995,7000.0
2007-11-07 11:50:00,122.88,122.94,122.86,122.87,2500.0,99.632,99.6806,99.6157,99.6238,2500.0
2007-11-07 11:55:00,122.9,123.28,122.83,122.97,16900.0,99.6482,99.9563,99.5914,99.7049,16900.0
2007-11-07 12:00:00,122.97,123.16,122.74,122.97,18000.0,99.7049,99.859,99.5184,99.7049,18000.0
2007-11-07 12:05:00,123.11,123.13,122.82,122.82,2900.0,99.8184,99.8347,99.5833,99.5833,2900.0
2007-11-07 12:10:00,122.87,123.1,122.82,123.0,7100.0,99.6238,99.8103,99.5833,99.7292,7100.0
2007-11-07 12:15:00,123.0,123.0,122.74,122.8,3200.0,99.7292,99.7292,99.5184,99.5671,3200.0
2007-11-07 12:20:00,122.8,122.85,122.6,122.6,7700.0,99.5671,99.6076,99.4049,99.4049,7700.0
2007-11-07 12:25:00,122.53,123.04,122.53,122.87,5000.0,99.3482,99.7617,99.3482,99.6238,5000.0
2007-11-07 12:30:00,122.85,123.04,122.85,122.94,4900.0,99.6076,99.7617,99.6076,99.6806,4900.0
2007-11-07 12:35:00,122.93,123.01,122.73,123.01,14200.0,99.6725,99.7374,99.5103,99.7374,14200.0
2007-11-07 12:40:00,122.93,122.94,122.65,122.66,3600.0,99.6725,99.6806,99.4455,99.4536,3600.0
2007-11-07 12:45:00,122.59,122.67,122.5,122.67,5600.0,99.3968,99.4617,99.3238,99.4617,5600.0
2007-11-07 12:50:00,122.68,122.76,122.48,122.64,6200.0,99.4698,99.5347,99.3076,99.4374,6200.0
2007-11-07 12:55:00,122.76,122.88,122.58,122.62,6000.0,99.5347,99.632,99.3887,99.4211,6000.0
2007-11-07 13:00:00,122.57,122.83,122.41,122.5,5400.0,99.3806,99.5914,99.2509,99.3238,5400.0
2007-11-07 13:05:00,122.46,122.61,122.19,122.42,11100.0,99.2914,99.413,99.0725,99.259,11100.0
2007-11-07 13:10:00,122.43,122.73,122.27,122.31,4900.0,99.2671,99.5103,99.1374,99.1698,4900.0
2007-11-07 13:15:00,122.33,122.39,122.02,122.39,5700.0,99.186,99.2347,98.9347,99.2347,5700.0
2007-11-07 13:20:00,122.29,122.51,122.25,122.25,3600.0,99.1536,99.332,99.1211,99.1211,3600.0
2007-11-07 13:25:00,122.25,122.48,122.0,122.18,8900.0,99.1211,99.3076,98.9184,99.0644,8900.0
2007-11-07 13:30:00,122.27,122.4,122.15,122.23,4100.0,99.1374,99.2428,99.0401,99.1049,4100.0
2007-11-07 13:35:00,122.25,122.33,122.07,122.22,7700.0,99.1211,99.186,98.9752,99.0968,7700.0
2007-11-07 13:40:00,122.22,122.46,122.08,122.25,8500.0,99.0968,99.2914,98.9833,99.1211,8500.0
2007-11-07 13:45:00,122.24,122.24,122.01,122.06,9700.0,99.113,99.113,98.9265,98.9671,9700.0
2007-11-07 13:50:00,122.08,122.21,122.0,122.14,8900.0,98.9833,99.0887,98.9184,99.032,8900.0
2007-11-07 13:55:00,122.03,122.28,122.01,122.09,9300.0,98.9428,99.1455,98.9265,98.9914,9300.0
2007-11-07 14:00:00,122.09,122.16,121.61,121.67,11200.0,98.9914,99.0482,98.6022,98.6509,11200.0
2007-11-07 14:05:00,121.63,121.9,121.47,121.64,12400.0,98.6184,98.8374,98.4887,98.6266,12400.0
2007-11-07 14:10:00,121.65,122.2,121.43,121.74,11700.0,98.6347,99.0806,98.4563,98.7076,11700.0
2007-11-07 14:15:00,121.67,121.91,121.51,121.69,12400.0,98.6509,98.8455,98.5211,98.6671,12400.0
2007-11-07 14:20:00,121.53,122.0,121.53,122.0,15000.0,98.5374,98.9184,98.5374,98.9184,15000.0
2007-11-07 14:25:00,122.03,122.38,121.92,122.37,9800.0,98.9428,99.2265,98.8536,99.2184,9800.0
2007-11-07 14:30:00,122.37,122.37,121.86,121.98,10800.0,99.2184,99.2184,98.8049,98.9022,10800.0
2007-11-07 14:35:00,122.0,122.1,121.85,121.91,11100.0,98.9184,98.9995,98.7968,98.8455,11100.0
2007-11-07 14:40:00,122.0,122.28,121.66,122.26,9700.0,98.9184,99.1455,98.6428,99.1293,9700.0
2007-11-07 14:45:00,122.13,122.28,121.95,122.1,3400.0,99.0238,99.1455,98.8779,98.9995,3400.0
2007-11-07 14:50:00,122.07,122.17,121.84,122.1,7200.0,98.9752,99.0563,98.7887,98.9995,7200.0
2007-11-07 14:55:00,122.11,122.12,121.67,121.91,7400.0,99.0076,99.0157,98.6509,98.8455,7400.0
2007-11-07 15:00:00,121.97,122.0,121.53,121.6,11600.0,98.8941,98.9184,98.5374,98.5941,11600.0
2007-11-07 15:05:00,121.6,121.99,121.6,121.88,5200.0,98.5941,98.9103,98.5941,98.8211,5200.0
2007-11-07 15:10:00,121.83,121.96,121.4,121.51,12200.0,98.7806,98.886,98.432,98.5211,12200.0
2007-11-07 15:15:00,121.43,121.45,121.06,121.25,14100.0,98.4563,98.4725,98.1563,98.3103,14100.0
2007-11-07 15:20:00,121.29,121.98,121.29,121.66,13400.0,98.3428,98.9022,98.3428,98.6428,13400.0
2007-11-07 15:25:00,121.61,121.61,120.9,121.09,6200.0,98.6022,98.6022,98.0266,98.1806,6200.0
2007-11-07 15:30:00,120.98,121.25,120.67,121.0,12800.0,98.0914,98.3103,97.8401,98.1076,12800.0
2007-11-07 15:35:00,121.0,121.21,120.97,120.99,20300.0,98.1076,98.2779,98.0833,98.0995,20300.0
2007-11-07 15:40:00,120.98,121.25,120.9,120.97,14800.0,98.0914,98.3103,98.0266,98.0833,14800.0
2007-11-07 15:45:00,120.94,120.98,120.61,120.61,7900.0,98.059,98.0914,97.7914,97.7914,7900.0
2007-11-07 15:50:00,120.6,120.7,120.32,120.35,16000.0,97.7833,97.8644,97.5563,97.5806,16000.0
2007-11-07 15:55:00,120.33,120.58,120.16,120.48,17900.0,97.5644,97.7671,97.4266,97.686,17900.0
2007-11-08 09:30:00,121.61,123.31,121.5,123.31,20500.0,98.6022,99.9806,98.513,99.9806,20500.0
2007-11-08 09:35:00,123.33,123.33,122.3,122.41,9500.0,99.9968,99.9968,99.1617,99.2509,9500.0
2007-11-08 09:40:00,122.29,122.29,120.69,120.75,8700.0,99.1536,99.1536,97.8563,97.9049,8700.0
2007-11-08 09:45:00,120.77,120.96,120.64,120.8,8000.0,97.9211,98.0752,97.8157,97.9455,8000.0
2007-11-08 09:50:00,120.73,121.37,120.72,121.37,2700.0,97.8887,98.4076,97.8806,98.4076,2700.0
2007-11-08 09:55:00,121.19,121.19,120.82,121.11,1600.0,98.2617,98.2617,97.9617,98.1968,1600.0
2007-11-08 10:00:00,120.92,121.04,120.45,120.65,6200.0,98.0428,98.1401,97.6617,97.8239,6200.0
2007-11-08 10:05:00,120.79,121.84,120.6,121.62,17200.0,97.9374,98.7887,97.7833,98.6103,17200.0
2007-11-08 10:10:00,121.73,122.09,121.38,122.0,13800.0,98.6995,98.9914,98.4157,98.9184,13800.0
2007-11-08 10:15:00,121.85,122.38,121.73,122.19,9400.0,98.7968,99.2265,98.6995,99.0725,9400.0
2007-11-08 10:20:00,122.28,122.92,121.79,121.86,11400.0,99.1455,99.6644,98.7482,98.8049,11400.0
2007-11-08 10:25:00,121.75,122.26,121.72,122.09,10500.0,98.7157,99.1293,98.6914,98.9914,10500.0
2007-11-08 10:30:00,122.12,122.34,122.0,122.29,10000.0,99.0157,99.1941,98.9184,99.1536,10000.0
2007-11-08 10:35:00,122.47,122.81,122.15,122.18,4000.0,99.2995,99.5752,99.0401,99.0644,4000.0
2007-11-08 10:40:00,122.15,122.42,122.0,122.01,4200.0,99.0401,99.259,98.9184,98.9265,4200.0
2007-11-08 10:45:00,122.0,122.56,121.31,122.25,10100.0,98.9184,99.3725,98.359,99.1211,10100.0
2007-11-08 10:50:00,122.14,122.49,121.93,122.11,6500.0,99.032,99.3157,98.8617,99.0076,6500.0
2007-11-08 10:55:00,122.09,122.51,122.09,122.44,7600.0,98.9914,99.332,98.9914,99.2752,7600.0
2007-11-08 11:00:00,122.44,122.85,122.44,122.66,6100.0,99.2752,99.6076,99.2752,99.4536,6100.0
2007-11-08 11:05:00,122.49,122.9,122.21,122.9,9100.0,99.3157,99.6482,99.0887,99.6482,9100.0
2007-11-08 11:10:00,122.82,123.0,122.69,122.73,2900.0,99.5833,99.7292,99.4779,99.5103,2900.0
2007-11-08 11:15:00,122.74,123.11,122.74,122.81,4600.0,99.5184,99.8184,99.5184,99.5752,4600.0
2007-11-08 11:20:00,122.55,122.79,122.5,122.5,4700.0,99.3644,99.559,99.3238,99.3238,4700.0
2007-11-08 11:25:00,122.5,122.8,122.35,122.74,11200.0,99.3238,99.5671,99.2022,99.5184,11200.0
2007-11-08 11:30:00,122.79,122.8,122.12,122.29,5400.0,99.559,99.5671,99.0157,99.1536,5400.0
2007-11-08 11:35:00,122.29,122.43,121.98,122.31,7700.0,99.1536,99.2671,98.9022,99.1698,7700.0
2007-11-08 11:40:00,122.36,122.5,122.0,122.17,6000.0,99.2103,99.3238,98.9184,99.0563,6000.0
2007-11-08 11:45:00,122.29,122.48,121.81,121.93,4500.0,99.1536,99.3076,98.7644,98.8617,4500.0
2007-11-08 11:50:00,121.92,122.36,121.87,122.07,7000.0,98.8536,99.2103,98.813,98.9752,7000.0
2007-11-08 11:55:00,122.06,122.06,121.47,121.9,5300.0,98.9671,98.9671,98.4887,98.8374,5300.0
2007-11-08 12:00:00,122.01,122.02,121.42,121.43,7700.0,98.9265,98.9347,98.4482,98.4563,7700.0
2007-11-08 12:05:00,121.37,121.62,121.23,121.62,9800.0,98.4076,98.6103,98.2941,98.6103,9800.0
2007-11-08 12:10:00,121.62,122.19,121.46,122.09,7200.0,98.6103,99.0725,98.4806,98.9914,7200.0
2007-11-08 12:15:00,121.86,122.03,121.36,121.42,6500.0,98.8049,98.9428,98.3995,98.4482,6500.0
2007-11-08 12:20:00,121.35,121.67,121.24,121.6,4100.0,98.3914,98.6509,98.3022,98.5941,4100.0
2007-11-08 12:25:00,121.57,122.05,121.26,121.69,8000.0,98.5698,98.959,98.3184,98.6671,8000.0
2007-11-08 12:30:00,121.68,122.08,121.6,122.01,12600.0,98.659,98.9833,98.5941,98.9265,12600.0
2007-11-08 12:35:00,122.01,122.01,121.14,121.36,9300.0,98.9265,98.9265,98.2211,98.3995,9300.0
2007-11-08 12:40:00,121.46,121.84,121.0,121.48,16800.0,98.4806,98.7887,98.1076,98.4968,16800.0
2007-11-08 12:45:00,121.36,121.36,120.8,120.8,28800.0,98.3995,98.3995,97.9455,97.9455,28800.0
2007-11-08 12:50:00,120.72,120.84,120.42,120.48,8500.0,97.8806,97.9779,97.6374,97.686,8500.0
2007-11-08 12:55:00,120.48,120.56,120.06,120.31,10400.0,97.686,97.7509,97.3455,97.5482,10400.0
2007-11-08 13:00:00,120.32,120.6,120.05,120.4,10800.0,97.5563,97.7833,97.3374,97.6211,10800.0
2007-11-08 13:05:00,120.3,120.3,120.0,120.05,12900.0,97.5401,97.5401,97.2968,97.3374,12900.0
2007-11-08 13:10:00,120.11,120.17,119.73,120.1,20800.0,97.386,97.4347,97.0779,97.3779,20800.0
2007-11-08 13:15:00,120.09,120.56,119.94,120.0,27200.0,97.3698,97.7509,97.2482,97.2968,27200.0
2007-11-08 13:20:00,120.0,120.34,120.0,120.21,5900.0,97.2968,97.5725,97.2968,97.4671,5900.0
2007-11-08 13:25:00,120.18,120.75,120.01,120.72,2700.0,97.4428,97.9049,97.3049,97.8806,2700.0
2007-11-08 13:30:00,120.81,121.16,120.71,120.94,5000.0,97.9536,98.2374,97.8725,98.059,5000.0
2007-11-08 13:35:00,120.95,121.02,120.65,120.73,4500.0,98.0671,98.1239,97.8239,97.8887,4500.0
2007-11-08 13:40:00,120.81,120.89,120.3,120.71,5100.0,97.9536,98.0184,97.5401,97.8725,5100.0
2007-11-08 13:45:00,120.47,120.9,120.33,120.47,10700.0,97.6779,98.0266,97.5644,97.6779,10700.0
2007-11-08 13:50:00,120.54,120.72,120.41,120.6,7300.0,97.7347,97.8806,97.6293,97.7833,7300.0
2007-11-08 13:55:00,120.64,121.14,120.49,121.11,6000.0,97.8157,98.2211,97.6941,98.1968,6000.0
2007-11-08 14:00:00,121.1,121.35,120.94,121.08,6800.0,98.1887,98.3914,98.059,98.1725,6800.0
2007-11-08 14:05:00,121.15,121.22,120.66,120.85,9700.0,98.2293,98.286,97.832,97.986,9700.0
2007-11-08 14:10:00,120.85,121.24,120.81,120.81,6700.0,97.986,98.3022,97.9536,97.9536,6700.0
2007-11-08 14:15:00,120.87,120.95,120.71,120.71,4700.0,98.0022,98.0671,97.8725,97.8725,4700.0
2007-11-08 14:20:00,120.73,120.93,120.68,120.93,4100.0,97.8887,98.0509,97.8482,98.0509,4100.0
2007-11-08 14:25:00,120.89,121.17,120.72,120.77,5600.0,98.0184,98.2455,97.8806,97.9211,5600.0
2007-11-08 14:30:00,120.76,121.25,120.75,121.06,20300.0,97.913,98.3103,97.9049,98.1563,20300.0
2007-11-08 14:35:00,121.11,121.12,120.44,120.54,5900.0,98.1968,98.2049,97.6536,97.7347,5900.0
2007-11-08 14:40:00,120.56,120.68,120.45,120.64,6600.0,97.7509,97.8482,97.6617,97.8157,6600.0
2007-11-08 14:45:00,120.53,120.65,120.34,120.56,6900.0,97.7266,97.8239,97.5725,97.7509,6900.0
2007-11-08 14:50:00,120.59,120.61,120.0,120.11,9300.0,97.7752,97.7914,97.2968,97.386,9300.0
2007-11-08 14:55:00,120.08,120.64,120.06,120.51,18200.0,97.3617,97.8157,97.3455,97.7103,18200.0
2007-11-08 15:00:00,120.51,121.05,120.34,120.89,13300.0,97.7103,98.1482,97.5725,98.0184,13300.0
2007-11-08 15:05:00,121.08,121.28,120.44,120.68,13600.0,98.1725,98.3347,97.6536,97.8482,13600.0
2007-11-08 15:10:00,120.74,120.76,120.45,120.62,4000.0,97.8968,97.913,97.6617,97.7995,4000.0
2007-11-08 15:15:00,120.61,121.01,120.54,120.94,8700.0,97.7914,98.1157,97.7347,98.059,8700.0
2007-11-08 15:20:00,120.95,122.2,120.95,122.19,10000.0,98.0671,99.0806,98.0671,99.0725,10000.0
2007-11-08 15:25:00,122.08,122.58,121.75,122.35,15200.0,98.9833,99.3887,98.7157,99.2022,15200.0
2007-11-08 15:30:00,122.39,122.69,121.82,122.09,5900.0,99.2347,99.4779,98.7725,98.9914,5900.0
2007-11-08 15:35:00,122.09,122.31,121.85,122.18,9400.0,98.9914,99.1698,98.7968,99.0644,9400.0
2007-11-08 15:40:00,122.5,123.12,122.44,122.93,12900.0,99.3238,99.8265,99.2752,99.6725,12900.0
2007-11-08 15:45:00,122.88,123.21,122.7,123.1,11300.0,99.632,99.8995,99.486,99.8103,11300.0
2007-11-08 15:50:00,122.91,123.35,122.83,123.33,12900.0,99.6563,100.013,99.5914,99.9968,12900.0
2007-11-08 15:55:00,123.29,123.29,122.8,123.05,24900.0,99.9644,99.9644,99.5671,99.7698,24900.0
2007-11-09 09:30:00,121.67,122.19,121.46,121.46,4300.0,98.6509,99.0725,98.4806,98.4806,4300.0
2007-11-09 09:35:00,121.44,121.57,120.63,121.27,3700.0,98.4644,98.5698,97.8076,98.3266,3700.0
2007-11-09 09:40:00,121.06,122.19,120.93,122.19,4100.0,98.1563,99.0725,98.0509,99.0725,4100.0
2007-11-09 09:45:00,122.18,122.42,121.92,122.16,5600.0,99.0644,99.259,98.8536,99.0482,5600.0
2007-11-09 09:50:00,122.06,122.06,121.38,121.38,1900.0,98.9671,98.9671,98.4157,98.4157,1900.0
2007-11-09 09:55:00,121.6,121.77,121.07,121.07,6500.0,98.5941,98.732,98.1644,98.1644,6500.0
2007-11-09 10:00:00,121.0,121.36,120.57,121.08,12100.0,98.1076,98.3995,97.759,98.1725,12100.0
2007-11-09 10:05:00,121.23,121.36,120.32,120.67,19100.0,98.2941,98.3995,97.5563,97.8401,19100.0
2007-11-09 10:10:00,120.67,120.93,120.0,120.15,26100.0,97.8401,98.0509,97.2968,97.4184,26100.0
2007-11-09 10:15:00,120.2,120.74,120.2,120.74,9200.0,97.459,97.8968,97.459,97.8968,9200.0
2007-11-09 10:20:00,120.74,120.84,120.34,120.47,8800.0,97.8968,97.9779,97.5725,97.6779,8800.0
2007-11-09 10:25:00,120.5,120.5,120.0,120.21,11700.0,97.7022,97.7022,97.2968,97.4671,11700.0
2007-11-09 10:30:00,120.16,120.38,120.0,120.0,8900.0,97.4266,97.6049,97.2968,97.2968,8900.0
2007-11-09 10:35:00,120.0,120.25,120.0,120.25,8000.0,97.2968,97.4995,97.2968,97.4995,8000.0
2007-11-09 10:40:00,120.3,120.41,120.0,120.15,16100.0,97.5401,97.6293,97.2968,97.4184,16100.0
2007-11-09 10:45:00,120.03,120.35,119.99,120.34,19800.0,97.3212,97.5806,97.2887,97.5725,19800.0
2007-11-09 10:50:00,120.3,120.34,120.04,120.33,7800.0,97.5401,97.5725,97.3293,97.5644,7800.0
2007-11-09 10:55:00,120.32,120.5,120.16,120.37,10800.0,97.5563,97.7022,97.4266,97.5968,10800.0
2007-11-09 11:00:00,120.38,120.49,120.15,120.48,5900.0,97.6049,97.6941,97.4184,97.686,5900.0
2007-11-09 11:05:00,120.42,120.55,120.01,120.02,8000.0,97.6374,97.7428,97.3049,97.313,8000.0
2007-11-09 11:10:00,120.09,120.66,120.0,120.47,12100.0,97.3698,97.832,97.2968,97.6779,12100.0
2007-11-09 11:15:00,120.56,120.67,120.32,120.38,4300.0,97.7509,97.8401,97.5563,97.6049,4300.0
2007-11-09 11:20:00,120.51,120.86,120.51,120.84,13100.0,97.7103,97.9941,97.7103,97.9779,13100.0
2007-11-09 11:25:00,120.82,120.93,120.68,120.69,2300.0,97.9617,98.0509,97.8482,97.8563,2300.0
2007-11-09 11:30:00,120.72,121.05,120.4,120.4,4700.0,97.8806,98.1482,97.6211,97.6211,4700.0
2007-11-09 11:35:00,120.42,120.5,120.17,120.45,4100.0,97.6374,97.7022,97.4347,97.6617,4100.0
2007-11-09 11:40:00,120.66,120.82,120.45,120.76,3300.0,97.832,97.9617,97.6617,97.913,3300.0
2007-11-09 11:45:00,120.86,121.38,120.67,120.67,4800.0,97.9941,98.4157,97.8401,97.8401,4800.0
2007-11-09 11:50:00,120.73,121.1,120.64,121.03,4100.0,97.8887,98.1887,97.8157,98.132,4100.0
2007-11-09 11:55:00,121.0,121.24,120.88,121.05,3400.0,98.1076,98.3022,98.0103,98.1482,3400.0
2007-11-09 12:00:00,121.07,121.12,120.73,120.86,5200.0,98.1644,98.2049,97.8887,97.9941,5200.0
2007-11-09 12:05:00,120.87,120.89,120.64,120.74,4200.0,98.0022,98.0184,97.8157,97.8968,4200.0
2007-11-09 12:10:00,120.7,120.79,120.5,120.57,7200.0,97.8644,97.9374,97.7022,97.759,7200.0
2007-11-09 12:15:00,120.5,120.62,120.45,120.62,3100.0,97.7022,97.7995,97.6617,97.7995,3100.0
2007-11-09 12:20:00,120.67,120.73,120.35,120.35,7900.0,97.8401,97.8887,97.5806,97.5806,7900.0
2007-11-09 12:25:00,120.35,120.58,120.33,120.53,4800.0,97.5806,97.7671,97.5644,97.7266,4800.0
2007-11-09 12:30:00,120.49,120.67,120.41,120.66,8600.0,97.6941,97.8401,97.6293,97.832,8600.0
2007-11-09 12:35:00,120.67,121.36,120.66,121.33,18400.0,97.8401,98.3995,97.832,98.3752,18400.0
2007-11-09 12:40:00,121.36,121.68,121.27,121.65,16100.0,98.3995,98.659,98.3266,98.6347,16100.0
2007-11-09 12:45:00,121.65,122.0,121.52,121.59,5400.0,98.6347,98.9184,98.5293,98.586,5400.0
2007-11-09 12:50:00,121.59,121.59,121.22,121.39,5200.0,98.586,98.586,98.286,98.4238,5200.0
2007-11-09 12:55:00,121.38,121.39,121.19,121.37,5300.0,98.4157,98.4238,98.2617,98.4076,5300.0
2007-11-09 13:00:00,121.32,121.39,121.16,121.32,4000.0,98.3671,98.4238,98.2374,98.3671,4000.0
2007-11-09 13:05:00,121.38,121.39,120.77,120.85,4400.0,98.4157,98.4238,97.9211,97.986,4400.0
2007-11-09 13:10:00,120.87,121.04,120.87,120.87,5200.0,98.0022,98.1401,98.0022,98.0022,5200.0
2007-11-09 13:15:00,120.86,121.18,120.67,120.92,7600.0,97.9941,98.2536,97.8401,98.0428,7600.0
2007-11-09 13:20:00,120.97,121.15,120.72,121.15,4400.0,98.0833,98.2293,97.8806,98.2293,4400.0
2007-11-09 13:25:00,121.12,121.27,120.85,121.17,4800.0,98.2049,98.3266,97.986,98.2455,4800.0
2007-11-09 13:30:00,121.25,121.39,120.77,121.17,6000.0,98.3103,98.4238,97.9211,98.2455,6000.0
2007-11-09 13:35:00,121.17,121.17,120.75,120.83,2400.0,98.2455,98.2455,97.9049,97.9698,2400.0
2007-11-09 13:40:00,120.93,121.2,120.93,121.18,4900.0,98.0509,98.2698,98.0509,98.2536,4900.0
2007-11-09 13:45:00,121.16,121.26,121.16,121.22,6600.0,98.2374,98.3184,98.2374,98.286,6600.0
2007-11-09 13:50:00,121.21,121.3,120.98,121.08,4100.0,98.2779,98.3509,98.0914,98.1725,4100.0
2007-11-09 13:55:00,121.08,121.2,121.07,121.08,3000.0,98.1725,98.2698,98.1644,98.1725,3000.0
2007-11-09 14:00:00,121.02,121.23,120.65,121.11,7000.0,98.1239,98.2941,97.8239,98.1968,7000.0
2007-11-09 14:05:00,121.26,121.41,121.25,121.41,10600.0,98.3184,98.4401,98.3103,98.4401,10600.0
2007-11-09 14:10:00,121.41,121.86,121.38,121.86,6700.0,98.4401,98.8049,98.4157,98.8049,6700.0
2007-11-09 14:15:00,121.76,122.12,121.76,122.12,10200.0,98.7238,99.0157,98.7238,99.0157,10200.0
2007-11-09 14:20:00,122.24,122.38,122.06,122.38,10300.0,99.113,99.2265,98.9671,99.2265,10300.0
2007-11-09 14:25:00,122.36,122.74,122.36,122.46,6300.0,99.2103,99.5184,99.2103,99.2914,6300.0
2007-11-09 14:30:00,122.49,122.56,122.04,122.17,6900.0,99.3157,99.3725,98.9509,99.0563,6900.0
2007-11-09 14:35:00,122.23,122.27,121.82,122.07,8500.0,99.1049,99.1374,98.7725,98.9752,8500.0
2007-11-09 14:40:00,122.14,122.62,122.09,122.61,3900.0,99.032,99.4211,98.9914,99.413,3900.0
2007-11-09 14:45:00,122.6,122.75,122.46,122.6,15400.0,99.4049,99.5265,99.2914,99.4049,15400.0
2007-11-09 14:50:00,122.6,122.78,122.49,122.49,11300.0,99.4049,99.5509,99.3157,99.3157,11300.0
2007-11-09 14:55:00,122.56,122.77,122.43,122.54,12000.0,99.3725,99.5428,99.2671,99.3563,12000.0
2007-11-09 15:00:00,122.52,122.58,122.26,122.31,15700.0,99.3401,99.3887,99.1293,99.1698,15700.0
2007-11-09 15:05:00,122.34,122.48,122.22,122.38,4800.0,99.1941,99.3076,99.0968,99.2265,4800.0
2007-11-09 15:10:00,122.35,122.58,122.32,122.53,5200.0,99.2022,99.3887,99.1779,99.3482,5200.0
2007-11-09 15:15:00,122.5,122.55,122.31,122.47,4600.0,99.3238,99.3644,99.1698,99.2995,4600.0
2007-11-09 15:20:00,122.39,122.56,122.27,122.49,7400.0,99.2347,99.3725,99.1374,99.3157,7400.0
2007-11-09 15:25:00,122.42,122.51,122.24,122.34,4100.0,99.259,99.332,99.113,99.1941,4100.0
2007-11-09 15:30:00,122.29,122.4,122.1,122.1,6300.0,99.1536,99.2428,98.9995,98.9995,6300.0
2007-11-09 15:35:00,122.1,122.1,121.78,121.88,4700.0,98.9995,98.9995,98.7401,98.8211,4700.0
2007-11-09 15:40:00,121.86,121.98,121.46,121.52,10300.0,98.8049,98.9022,98.4806,98.5293,10300.0
2007-11-09 15:45:00,121.48,121.73,121.44,121.57,10500.0,98.4968,98.6995,98.4644,98.5698,10500.0
2007-11-09 15:50:00,121.51,121.54,121.0,121.0,8700.0,98.5211,98.5455,98.1076,98.1076,8700.0
2007-11-09 15:55:00,121.04,121.29,120.94,121.01,13100.0,98.1401,98.3428,98.059,98.1157,13100.0
2007-11-12 09:30:00,120.5,121.38,120.46,121.03,5900.0,97.7022,98.4157,97.6698,98.132,5900.0
2007-11-12 09:35:00,121.08,122.47,120.84,122.14,8000.0,98.1725,99.2995,97.9779,99.032,8000.0
2007-11-12 09:40:00,122.39,122.66,122.02,122.46,10500.0,99.2347,99.4536,98.9347,99.2914,10500.0
2007-11-12 09:45:00,123.0,123.76,122.86,123.42,7600.0,99.7292,100.3455,99.6157,100.0698,7600.0
2007-11-12 09:50:00,123.41,123.41,121.66,121.83,8000.0,100.0617,100.0617,98.6428,98.7806,8000.0
2007-11-12 09:55:00,121.65,121.65,121.02,121.17,2800.0,98.6347,98.6347,98.1239,98.2455,2800.0
2007-11-12 10:00:00,121.11,121.13,120.7,120.98,3400.0,98.1968,98.213,97.8644,98.0914,3400.0
2007-11-12 10:05:00,121.1,121.35,120.58,120.58,5300.0,98.1887,98.3914,97.7671,97.7671,5300.0
2007-11-12 10:10:00,120.71,121.0,120.5,120.51,7400.0,97.8725,98.1076,97.7022,97.7103,7400.0
2007-11-12 10:15:00,120.61,120.91,120.5,120.58,22300.0,97.7914,98.0347,97.7022,97.7671,22300.0
2007-11-12 10:20:00,120.57,120.68,120.5,120.56,17800.0,97.759,97.8482,97.7022,97.7509,17800.0
2007-11-12 10:25:00,120.62,120.68,120.5,120.5,8100.0,97.7995,97.8482,97.7022,97.7022,8100.0
2007-11-12 10:30:00,120.59,120.97,120.59,120.83,8200.0,97.7752,98.0833,97.7752,97.9698,8200.0
2007-11-12 10:35:00,120.78,121.06,120.7,121.06,4900.0,97.9293,98.1563,97.8644,98.1563,4900.0
2007-11-12 10:40:00,121.13,121.28,121.04,121.25,7700.0,98.213,98.3347,98.1401,98.3103,7700.0
2007-11-12 10:45:00,121.29,121.36,120.97,120.97,7400.0,98.3428,98.3995,98.0833,98.0833,7400.0
2007-11-12 10:50:00,120.94,121.11,120.88,120.95,5200.0,98.059,98.1968,98.0103,98.0671,5200.0
2007-11-12 10:55:00,120.95,121.69,120.95,121.69,8500.0,98.0671,98.6671,98.0671,98.6671,8500.0
2007-11-12 11:00:00,121.72,122.07,121.62,121.84,6700.0,98.6914,98.9752,98.6103,98.7887,6700.0
2007-11-12 11:05:00,121.72,122.27,121.5,122.13,10700.0,98.6914,99.1374,98.513,99.0238,10700.0
2007-11-12 11:10:00,122.26,122.82,122.26,122.81,5600.0,99.1293,99.5833,99.1293,99.5752,5600.0
2007-11-12 11:15:00,122.74,122.74,122.2,122.2,5800.0,99.5184,99.5184,99.0806,99.0806,5800.0
2007-11-12 11:20:00,122.23,122.25,122.03,122.11,3400.0,99.1049,99.1211,98.9428,99.0076,3400.0
2007-11-12 11:25:00,122.2,122.48,122.16,122.28,4900.0,99.0806,99.3076,99.0482,99.1455,4900.0
2007-11-12 11:30:00,122.22,122.22,121.82,122.15,6400.0,99.0968,99.0968,98.7725,99.0401,6400.0
2007-11-12 11:35:00,122.11,122.21,121.91,122.13,6500.0,99.0076,99.0887,98.8455,99.0238,6500.0
2007-11-12 11:40:00,122.11,122.11,121.88,121.99,4500.0,99.0076,99.0076,98.8211,98.9103,4500.0
2007-11-12 11:45:00,121.95,121.95,121.67,121.78,1700.0,98.8779,98.8779,98.6509,98.7401,1700.0
2007-11-12 11:50:00,121.76,121.76,121.35,121.44,6300.0,98.7238,98.7238,98.3914,98.4644,6300.0
2007-11-12 11:55:00,121.46,121.58,121.3,121.36,5300.0,98.4806,98.5779,98.3509,98.3995,5300.0
2007-11-12 12:00:00,121.36,121.43,121.2,121.33,3400.0,98.3995,98.4563,98.2698,98.3752,3400.0
2007-11-12 12:05:00,121.28,121.55,121.2,121.47,1700.0,98.3347,98.5536,98.2698,98.4887,1700.0
2007-11-12 12:10:00,121.46,121.62,121.25,121.58,2200.0,98.4806,98.6103,98.3103,98.5779,2200.0
2007-11-12 12:15:00,121.45,121.67,121.3,121.34,8600.0,98.4725,98.6509,98.3509,98.3833,8600.0
2007-11-12 12:20:00,121.37,121.46,121.27,121.39,3900.0,98.4076,98.4806,98.3266,98.4238,3900.0
2007-11-12 12:25:00,121.39,121.44,121.07,121.17,3500.0,98.4238,98.4644,98.1644,98.2455,3500.0
2007-11-12 12:30:00,121.21,121.9,121.21,121.62,10200.0,98.2779,98.8374,98.2779,98.6103,10200.0
2007-11-12 12:35:00,121.73,122.25,121.62,122.15,5400.0,98.6995,99.1211,98.6103,99.0401,5400.0
2007-11-12 12:40:00,122.2,122.3,122.15,122.22,3100.0,99.0806,99.1617,99.0401,99.0968,3100.0
2007-11-12 12:45:00,122.21,122.21,121.93,121.99,1700.0,99.0887,99.0887,98.8617,98.9103,1700.0
2007-11-12 12:50:00,121.98,121.99,121.81,121.99,1000.0,98.9022,98.9103,98.7644,98.9103,1000.0
2007-11-12 12:55:00,121.98,122.13,121.94,121.94,1600.0,98.9022,99.0238,98.8698,98.8698,1600.0
2007-11-12 13:00:00,122.03,122.07,121.73,121.99,3500.0,98.9428,98.9752,98.6995,98.9103,3500.0
2007-11-12 13:05:00,122.02,122.02,121.62,121.84,2600.0,98.9347,98.9347,98.6103,98.7887,2600.0
2007-11-12 13:10:00,121.73,121.8,121.57,121.64,3400.0,98.6995,98.7563,98.5698,98.6266,3400.0
2007-11-12 13:15:00,121.53,121.74,121.5,121.6,2800.0,98.5374,98.7076,98.513,98.5941,2800.0
2007-11-12 13:20:00,121.51,121.53,121.39,121.47,2600.0,98.5211,98.5374,98.4238,98.4887,2600.0
2007-11-12 13:25:00,121.54,121.74,121.52,121.63,6700.0,98.5455,98.7076,98.5293,98.6184,6700.0
2007-11-12 13:30:00,121.53,121.77,121.53,121.58,4300.0,98.5374,98.732,98.5374,98.5779,4300.0
2007-11-12 13:35:00,121.58,121.58,121.16,121.17,10200.0,98.5779,98.5779,98.2374,98.2455,10200.0
2007-11-12 13:40:00,121.27,121.52,121.17,121.3,11500.0,98.3266,98.5293,98.2455,98.3509,11500.0
2007-11-12 13:45:00,121.3,121.33,121.16,121.28,3400.0,98.3509,98.3752,98.2374,98.3347,3400.0
2007-11-12 13:50:00,121.27,121.37,121.16,121.16,5200.0,98.3266,98.4076,98.2374,98.2374,5200.0
2007-11-12 13:55:00,121.2,121.29,120.78,120.87,9000.0,98.2698,98.3428,97.9293,98.0022,9000.0
2007-11-12 14:00:00,120.86,120.94,120.68,120.94,4800.0,97.9941,98.059,97.8482,98.059,4800.0
2007-11-12 14:05:00,120.83,120.84,120.57,120.64,4100.0,97.9698,97.9779,97.759,97.8157,4100.0
2007-11-12 14:10:00,120.6,120.73,120.5,120.7,12000.0,97.7833,97.8887,97.7022,97.8644,12000.0
2007-11-12 14:15:00,120.67,120.81,120.47,120.51,28900.0,97.8401,97.9536,97.6779,97.7103,28900.0
2007-11-12 14:20:00,120.51,120.78,120.5,120.68,7700.0,97.7103,97.9293,97.7022,97.8482,7700.0
2007-11-12 14:25:00,120.64,120.93,120.58,120.85,6300.0,97.8157,98.0509,97.7671,97.986,6300.0
2007-11-12 14:30:00,120.83,120.9,120.73,120.83,2300.0,97.9698,98.0266,97.8887,97.9698,2300.0
2007-11-12 14:35:00,120.81,121.0,120.62,121.0,13700.0,97.9536,98.1076,97.7995,98.1076,13700.0
2007-11-12 14:40:00,120.96,121.01,120.83,120.91,10200.0,98.0752,98.1157,97.9698,98.0347,10200.0
2007-11-12 14:45:00,120.89,121.12,120.86,121.0,6800.0,98.0184,98.2049,97.9941,98.1076,6800.0
2007-11-12 14:50:00,120.92,121.14,120.67,120.77,10000.0,98.0428,98.2211,97.8401,97.9211,10000.0
2007-11-12 14:55:00,120.78,120.82,120.57,120.73,3800.0,97.9293,97.9617,97.759,97.8887,3800.0
2007-11-12 15:00:00,120.69,120.75,120.5,120.53,22500.0,97.8563,97.9049,97.7022,97.7266,22500.0
2007-11-12 15:05:00,120.57,120.67,120.5,120.55,5300.0,97.759,97.8401,97.7022,97.7428,5300.0
2007-11-12 15:10:00,120.64,120.64,120.02,120.4,43000.0,97.8157,97.8157,97.313,97.6211,43000.0
2007-11-12 15:15:00,120.28,120.39,119.88,120.02,40600.0,97.5239,97.613,97.1995,97.313,40600.0
2007-11-12 15:20:00,120.04,120.18,120.0,120.08,15700.0,97.3293,97.4428,97.2968,97.3617,15700.0
2007-11-12 15:25:00,120.14,120.3,120.03,120.24,12500.0,97.4103,97.5401,97.3212,97.4914,12500.0
2007-11-12 15:30:00,120.2,120.28,119.61,119.61,12900.0,97.459,97.5239,96.9806,96.9806,12900.0
2007-11-12 15:35:00,119.61,119.76,119.55,119.6,7800.0,96.9806,97.1022,96.932,96.9725,7800.0
2007-11-12 15:40:00,119.57,119.82,119.37,119.55,16100.0,96.9482,97.1509,96.786,96.932,16100.0
2007-11-12 15:45:00,119.51,119.6,119.09,119.22,19900.0,96.8995,96.9725,96.559,96.6644,19900.0
2007-11-12 15:50:00,119.22,119.22,118.66,118.85,17700.0,96.6644,96.6644,96.2103,96.3644,17700.0
2007-11-12 15:55:00,118.73,118.91,118.53,118.55,24500.0,96.2671,96.413,96.1049,96.1212,24500.0
2007-11-13 09:30:00,119.73,120.27,119.73,120.09,9900.0,97.0779,97.5157,97.0779,97.3698,9900.0
2007-11-13 09:35:00,120.0,120.63,120.0,120.57,5900.0,97.2968,97.8076,97.2968,97.759,5900.0
2007-11-13 09:40:00,120.77,121.65,120.5,121.04,10600.0,97.9211,98.6347,97.7022,98.1401,10600.0
2007-11-13 09:45:00,120.79,121.32,120.79,121.13,6700.0,97.9374,98.3671,97.9374,98.213,6700.0
2007-11-13 09:50:00,121.12,121.12,120.56,120.78,5100.0,98.2049,98.2049,97.7509,97.9293,5100.0
2007-11-13 09:55:00,120.76,120.96,120.75,120.8,6300.0,97.913,98.0752,97.9049,97.9455,6300.0
2007-11-13 10:00:00,120.83,120.9,120.75,120.79,2000.0,97.9698,98.0266,97.9049,97.9374,2000.0
2007-11-13 10:05:00,120.81,121.3,120.76,121.3,5800.0,97.9536,98.3509,97.913,98.3509,5800.0
2007-11-13 10:10:00,121.33,121.86,121.09,121.65,16000.0,98.3752,98.8049,98.1806,98.6347,16000.0
2007-11-13 10:15:00,121.65,121.86,121.51,121.74,4800.0,98.6347,98.8049,98.5211,98.7076,4800.0
2007-11-13 10:20:00,121.76,121.78,121.64,121.72,2900.0,98.7238,98.7401,98.6266,98.6914,2900.0
2007-11-13 10:25:00,121.73,121.73,121.51,121.65,3800.0,98.6995,98.6995,98.5211,98.6347,3800.0
2007-11-13 10:30:00,121.65,121.69,121.07,121.07,4300.0,98.6347,98.6671,98.1644,98.1644,4300.0
2007-11-13 10:35:00,121.05,121.26,120.8,121.09,22600.0,98.1482,98.3184,97.9455,98.1806,22600.0
2007-11-13 10:40:00,121.11,121.15,120.55,120.58,9700.0,98.1968,98.2293,97.7428,97.7671,9700.0
2007-11-13 10:45:00,120.58,120.68,120.32,120.32,3800.0,97.7671,97.8482,97.5563,97.5563,3800.0
2007-11-13 10:50:00,120.36,120.74,120.36,120.62,5600.0,97.5887,97.8968,97.5887,97.7995,5600.0
2007-11-13 10:55:00,120.51,120.56,120.11,120.24,6500.0,97.7103,97.7509,97.386,97.4914,6500.0
2007-11-13 11:00:00,120.33,120.48,120.2,120.45,4300.0,97.5644,97.686,97.459,97.6617,4300.0
2007-11-13 11:05:00,120.44,120.44,120.21,120.24,5900.0,97.6536,97.6536,97.4671,97.4914,5900.0
2007-11-13 11:10:00,120.32,120.6,120.19,120.42,2900.0,97.5563,97.7833,97.4509,97.6374,2900.0
2007-11-13 11:15:00,120.48,120.65,120.41,120.62,2600.0,97.686,97.8239,97.6293,97.7995,2600.0
2007-11-13 11:20:00,120.63,120.75,120.53,120.74,2200.0,97.8076,97.9049,97.7266,97.8968,2200.0
2007-11-13 11:25:00,120.75,121.4,120.67,121.37,8300.0,97.9049,98.432,97.8401,98.4076,8300.0
2007-11-13 11:30:00,121.3,121.3,121.14,121.17,2200.0,98.3509,98.3509,98.2211,98.2455,2200.0
2007-11-13 11:35:00,121.24,121.65,121.24,121.44,2100.0,98.3022,98.6347,98.3022,98.4644,2100.0
2007-11-13 11:40:00,121.56,121.64,121.01,121.01,5400.0,98.5617,98.6266,98.1157,98.1157,5400.0
2007-11-13 11:45:00,121.19,121.28,121.13,121.27,2200.0,98.2617,98.3347,98.213,98.3266,2200.0
2007-11-13 11:50:00,121.29,121.44,120.8,121.02,7300.0,98.3428,98.4644,97.9455,98.1239,7300.0
2007-11-13 11:55:00,121.02,121.19,121.02,121.11,600.0,98.1239,98.2617,98.1239,98.1968,600.0
2007-11-13 12:00:00,121.08,121.16,121.01,121.16,900.0,98.1725,98.2374,98.1157,98.2374,900.0
2007-11-13 12:05:00,121.23,121.61,121.12,121.53,6900.0,98.2941,98.6022,98.2049,98.5374,6900.0
2007-11-13 12:10:00,121.66,121.66,121.33,121.38,900.0,98.6428,98.6428,98.3752,98.4157,900.0
2007-11-13 12:15:00,121.45,121.65,121.4,121.55,2900.0,98.4725,98.6347,98.432,98.5536,2900.0
2007-11-13 12:20:00,121.51,121.51,121.04,121.39,7000.0,98.5211,98.5211,98.1401,98.4238,7000.0
2007-11-13 12:25:00,121.53,121.68,121.11,121.27,7200.0,98.5374,98.659,98.1968,98.3266,7200.0
2007-11-13 12:30:00,121.11,121.36,121.03,121.36,3400.0,98.1968,98.3995,98.132,98.3995,3400.0
2007-11-13 12:35:00,121.33,121.51,121.28,121.44,4500.0,98.3752,98.5211,98.3347,98.4644,4500.0
2007-11-13 12:40:00,121.54,121.75,121.35,121.75,3800.0,98.5455,98.7157,98.3914,98.7157,3800.0
2007-11-13 12:45:00,121.66,121.76,121.63,121.66,2000.0,98.6428,98.7238,98.6184,98.6428,2000.0
2007-11-13 12:50:00,121.75,121.85,121.69,121.85,2100.0,98.7157,98.7968,98.6671,98.7968,2100.0
2007-11-13 12:55:00,121.9,121.94,121.58,121.62,6400.0,98.8374,98.8698,98.5779,98.6103,6400.0
2007-11-13 13:00:00,121.54,121.57,121.24,121.28,10100.0,98.5455,98.5698,98.3022,98.3347,10100.0
2007-11-13 13:05:00,121.26,121.26,120.92,121.14,5200.0,98.3184,98.3184,98.0428,98.2211,5200.0
2007-11-13 13:10:00,121.07,121.14,120.96,121.14,1400.0,98.1644,98.2211,98.0752,98.2211,1400.0
2007-11-13 13:15:00,121.17,121.25,121.03,121.03,2400.0,98.2455,98.3103,98.132,98.132,2400.0
2007-11-13 13:20:00,121.1,121.49,120.99,121.34,2500.0,98.1887,98.5049,98.0995,98.3833,2500.0
2007-11-13 13:25:00,121.34,121.79,121.27,121.78,5700.0,98.3833,98.7482,98.3266,98.7401,5700.0
2007-11-13 13:30:00,121.79,121.86,121.62,121.62,1100.0,98.7482,98.8049,98.6103,98.6103,1100.0
2007-11-13 13:35:00,121.7,121.79,121.61,121.73,4800.0,98.6752,98.7482,98.6022,98.6995,4800.0
2007-11-13 13:40:00,121.78,122.23,121.71,122.14,5500.0,98.7401,99.1049,98.6833,99.032,5500.0
2007-11-13 13:45:00,122.02,122.14,121.88,122.13,1100.0,98.9347,99.032,98.8211,99.0238,1100.0
2007-11-13 13:50:00,122.13,122.36,122.06,122.14,5800.0,99.0238,99.2103,98.9671,99.032,5800.0
2007-11-13 13:55:00,122.18,122.22,122.05,122.06,1400.0,99.0644,99.0968,98.959,98.9671,1400.0
2007-11-13 14:00:00,121.91,122.09,121.91,122.08,1600.0,98.8455,98.9914,98.8455,98.9833,1600.0
2007-11-13 14:05:00,122.08,122.13,121.91,121.91,1600.0,98.9833,99.0238,98.8455,98.8455,1600.0
2007-11-13 14:10:00,121.95,122.0,121.8,121.93,5800.0,98.8779,98.9184,98.7563,98.8617,5800.0
2007-11-13 14:15:00,121.91,122.0,121.86,121.92,9100.0,98.8455,98.9184,98.8049,98.8536,9100.0
2007-11-13 14:20:00,122.0,122.27,121.95,122.15,6300.0,98.9184,99.1374,98.8779,99.0401,6300.0
2007-11-13 14:25:00,122.08,122.17,121.86,121.86,4200.0,98.9833,99.0563,98.8049,98.8049,4200.0
2007-11-13 14:30:00,121.96,122.13,121.71,122.13,3200.0,98.886,99.0238,98.6833,99.0238,3200.0
2007-11-13 14:35:00,122.13,122.23,121.96,121.97,3600.0,99.0238,99.1049,98.886,98.8941,3600.0
2007-11-13 14:40:00,122.08,122.34,122.06,122.06,6700.0,98.9833,99.1941,98.9671,98.9671,6700.0
2007-11-13 14:45:00,122.1,122.21,122.03,122.16,4500.0,98.9995,99.0887,98.9428,99.0482,4500.0
2007-11-13 14:50:00,122.17,122.23,122.16,122.17,5900.0,99.0563,99.1049,99.0482,99.0563,5900.0
2007-11-13 14:55:00,122.2,122.25,122.05,122.18,2900.0,99.0806,99.1211,98.959,99.0644,2900.0
2007-11-13 15:00:00,122.22,122.6,122.14,122.43,15400.0,99.0968,99.4049,99.032,99.2671,15400.0
2007-11-13 15:05:00,122.49,122.62,122.4,122.54,5700.0,99.3157,99.4211,99.2428,99.3563,5700.0
2007-11-13 15:10:00,122.52,122.89,122.52,122.64,5800.0,99.3401,99.6401,99.3401,99.4374,5800.0
2007-11-13 15:15:00,122.64,122.71,122.62,122.71,7500.0,99.4374,99.4941,99.4211,99.4941,7500.0
2007-11-13 15:20:00,122.66,122.71,122.3,122.43,8400.0,99.4536,99.4941,99.1617,99.2671,8400.0
2007-11-13 15:25:00,122.48,122.48,122.15,122.44,9500.0,99.3076,99.3076,99.0401,99.2752,9500.0
2007-11-13 15:30:00,122.38,122.57,122.35,122.49,10000.0,99.2265,99.3806,99.2022,99.3157,10000.0
2007-11-13 15:35:00,122.47,122.69,122.45,122.69,8000.0,99.2995,99.4779,99.2833,99.4779,8000.0
2007-11-13 15:40:00,122.67,122.72,122.53,122.57,9900.0,99.4617,99.5022,99.3482,99.3806,9900.0
2007-11-13 15:45:00,122.56,122.76,122.4,122.74,10500.0,99.3725,99.5347,99.2428,99.5184,10500.0
2007-11-13 15:50:00,122.74,123.2,122.71,123.0,11300.0,99.5184,99.8914,99.4941,99.7292,11300.0
2007-11-13 15:55:00,123.0,123.01,122.66,122.66,14600.0,99.7292,99.7374,99.4536,99.4536,14600.0
2007-11-14 09:30:00,123.79,124.39,123.3,123.88,16300.0,100.3698,100.8563,99.9725,100.4428,16300.0
2007-11-14 09:35:00,123.82,125.86,123.78,125.86,6900.0,100.3941,102.0482,100.3617,102.0482,6900.0
2007-11-14 09:40:00,126.28,126.28,124.94,125.18,5600.0,102.3887,102.3887,101.3022,101.4968,5600.0
2007-11-14 09:45:00,125.12,125.97,124.78,124.9,6800.0,101.4482,102.1373,101.1725,101.2698,6800.0
2007-11-14 09:50:00,124.84,125.49,124.74,125.2,14200.0,101.2211,101.7482,101.1401,101.513,14200.0
2007-11-14 09:55:00,125.24,125.42,124.41,124.43,10500.0,101.5455,101.6914,100.8725,100.8887,10500.0
2007-11-14 10:00:00,124.43,124.65,124.0,124.56,13200.0,100.8887,101.0671,100.5401,100.9941,13200.0
2007-11-14 10:05:00,124.45,124.5,123.6,123.78,7400.0,100.9049,100.9455,100.2157,100.3617,7400.0
2007-11-14 10:10:00,123.71,124.55,123.66,124.55,5400.0,100.3049,100.986,100.2644,100.986,5400.0
2007-11-14 10:15:00,124.5,124.55,124.2,124.42,3600.0,100.9455,100.986,100.7022,100.8806,3600.0
2007-11-14 10:20:00,124.5,124.53,124.37,124.38,3500.0,100.9455,100.9698,100.8401,100.8482,3500.0
2007-11-14 10:25:00,124.35,124.5,123.78,123.78,5700.0,100.8238,100.9455,100.3617,100.3617,5700.0
2007-11-14 10:30:00,123.71,123.91,123.7,123.88,1000.0,100.3049,100.4671,100.2968,100.4428,1000.0
2007-11-14 10:35:00,124.07,124.29,123.97,124.14,5000.0,100.5968,100.7752,100.5157,100.6536,5000.0
2007-11-14 10:40:00,124.1,124.2,123.69,123.79,2900.0,100.6211,100.7022,100.2887,100.3698,2900.0
2007-11-14 10:45:00,123.93,124.0,123.72,123.94,1900.0,100.4833,100.5401,100.313,100.4914,1900.0
2007-11-14 10:50:00,123.87,124.06,123.86,124.03,3300.0,100.4346,100.5887,100.4265,100.5644,3300.0
2007-11-14 10:55:00,123.9,123.93,123.73,123.76,1400.0,100.459,100.4833,100.3211,100.3455,1400.0
2007-11-14 11:00:00,123.87,124.2,123.85,124.2,3800.0,100.4346,100.7022,100.4184,100.7022,3800.0
2007-11-14 11:05:00,124.2,124.64,123.8,123.83,7500.0,100.7022,101.059,100.3779,100.4022,7500.0
2007-11-14 11:10:00,123.88,124.07,123.5,123.5,6400.0,100.4428,100.5968,100.1347,100.1347,6400.0
2007-11-14 11:15:00,123.59,123.59,123.13,123.38,8300.0,100.2076,100.2076,99.8347,100.0374,8300.0
2007-11-14 11:20:00,123.44,123.68,123.44,123.66,1600.0,100.086,100.2806,100.086,100.2644,1600.0
2007-11-14 11:25:00,123.65,123.73,123.35,123.48,3700.0,100.2563,100.3211,100.013,100.1184,3700.0
2007-11-14 11:30:00,123.49,123.61,123.42,123.61,2700.0,100.1265,100.2238,100.0698,100.2238,2700.0
2007-11-14 11:35:00,123.55,123.64,123.4,123.63,2200.0,100.1752,100.2482,100.0536,100.2401,2200.0
2007-11-14 11:40:00,123.57,123.74,123.5,123.74,1900.0,100.1914,100.3292,100.1347,100.3292,1900.0
2007-11-14 11:45:00,123.74,123.82,123.59,123.71,1700.0,100.3292,100.3941,100.2076,100.3049,1700.0
2007-11-14 11:50:00,123.83,124.28,123.83,124.16,5100.0,100.4022,100.7671,100.4022,100.6698,5100.0
2007-11-14 11:55:00,124.13,124.13,123.9,123.96,700.0,100.6455,100.6455,100.459,100.5076,700.0
2007-11-14 12:00:00,123.9,123.9,123.53,123.75,1300.0,100.459,100.459,100.159,100.3374,1300.0
2007-11-14 12:05:00,123.76,123.76,123.5,123.58,1400.0,100.3455,100.3455,100.1347,100.1995,1400.0
2007-11-14 12:10:00,123.58,124.05,123.58,124.03,3000.0,100.1995,100.5806,100.1995,100.5644,3000.0
2007-11-14 12:15:00,123.9,123.9,123.66,123.68,1400.0,100.459,100.459,100.2644,100.2806,1400.0
2007-11-14 12:20:00,123.69,123.91,123.69,123.81,3200.0,100.2887,100.4671,100.2887,100.386,3200.0
2007-11-14 12:25:00,123.87,124.1,123.75,123.77,3200.0,100.4346,100.6211,100.3374,100.3536,3200.0
2007-11-14 12:30:00,123.7,123.81,123.44,123.52,4700.0,100.2968,100.386,100.086,100.1509,4700.0
2007-11-14 12:35:00,123.59,123.67,123.4,123.42,8400.0,100.2076,100.2725,100.0536,100.0698,8400.0
2007-11-14 12:40:00,123.41,123.5,123.41,123.47,1600.0,100.0617,100.1347,100.0617,100.1103,1600.0
2007-11-14 12:45:00,123.54,123.54,123.23,123.25,1300.0,100.1671,100.1671,99.9157,99.9319,1300.0
2007-11-14 12:50:00,123.25,123.44,123.18,123.44,1800.0,99.9319,100.086,99.8752,100.086,1800.0
2007-11-14 12:55:00,123.44,123.55,123.33,123.33,2000.0,100.086,100.1752,99.9968,99.9968,2000.0
2007-11-14 13:00:00,123.36,123.53,123.36,123.53,2200.0,100.0211,100.159,100.0211,100.159,2200.0
2007-11-14 13:05:00,123.5,124.0,123.5,123.9,3600.0,100.1347,100.5401,100.1347,100.459,3600.0
2007-11-14 13:10:00,123.94,124.06,123.93,123.96,1000.0,100.4914,100.5887,100.4833,100.5076,1000.0
2007-11-14 13:15:00,124.1,124.19,124.1,124.1,1600.0,100.6211,100.6941,100.6211,100.6211,1600.0
2007-11-14 13:20:00,124.11,124.3,124.11,124.19,1700.0,100.6292,100.7833,100.6292,100.6941,1700.0
2007-11-14 13:25:00,124.15,124.23,124.15,124.18,1200.0,100.6617,100.7265,100.6617,100.686,1200.0
2007-11-14 13:30:00,124.15,124.15,123.9,124.06,2100.0,100.6617,100.6617,100.459,100.5887,2100.0
2007-11-14 13:35:00,124.12,124.22,123.89,123.94,2800.0,100.6374,100.7184,100.4509,100.4914,2800.0
2007-11-14 13:40:00,123.84,123.99,123.84,123.88,1800.0,100.4103,100.5319,100.4103,100.4428,1800.0
2007-11-14 13:45:00,123.92,124.03,123.79,123.93,2900.0,100.4752,100.5644,100.3698,100.4833,2900.0
2007-11-14 13:50:00,124.12,124.34,124.04,124.19,3800.0,100.6374,100.8157,100.5725,100.6941,3800.0
2007-11-14 13:55:00,124.29,124.29,123.92,124.0,4200.0,100.7752,100.7752,100.4752,100.5401,4200.0
2007-11-14 14:00:00,123.99,124.03,123.89,123.92,5000.0,100.5319,100.5644,100.4509,100.4752,5000.0
2007-11-14 14:05:00,123.94,124.18,123.94,124.18,3200.0,100.4914,100.686,100.4914,100.686,3200.0
2007-11-14 14:10:00,124.19,124.33,124.06,124.33,5500.0,100.6941,100.8076,100.5887,100.8076,5500.0
2007-11-14 14:15:00,124.29,124.39,124.03,124.03,3400.0,100.7752,100.8563,100.5644,100.5644,3400.0
2007-11-14 14:20:00,124.09,124.36,124.09,124.25,2500.0,100.613,100.8319,100.613,100.7428,2500.0
2007-11-14 14:25:00,124.27,124.42,124.19,124.19,2300.0,100.759,100.8806,100.6941,100.6941,2300.0
2007-11-14 14:30:00,124.27,124.28,124.01,124.14,4100.0,100.759,100.7671,100.5482,100.6536,4100.0
2007-11-14 14:35:00,124.17,124.46,124.17,124.35,5500.0,100.6779,100.913,100.6779,100.8238,5500.0
2007-11-14 14:40:00,124.39,124.39,124.04,124.1,1700.0,100.8563,100.8563,100.5725,100.6211,1700.0
2007-11-14 14:45:00,124.11,124.15,123.91,124.0,4400.0,100.6292,100.6617,100.4671,100.5401,4400.0
2007-11-14 14:50:00,124.07,124.32,124.07,124.17,2400.0,100.5968,100.7995,100.5968,100.6779,2400.0
2007-11-14 14:55:00,124.14,124.33,124.09,124.09,2900.0,100.6536,100.8076,100.613,100.613,2900.0
2007-11-14 15:00:00,124.13,124.2,123.99,124.13,4100.0,100.6455,100.7022,100.5319,100.6455,4100.0
2007-11-14 15:05:00,124.12,124.35,124.11,124.26,4900.0,100.6374,100.8238,100.6292,100.7509,4900.0
2007-11-14 15:10:00,124.31,124.31,124.07,124.15,6900.0,100.7914,100.7914,100.5968,100.6617,6900.0
2007-11-14 15:15:00,124.16,124.36,124.11,124.11,5900.0,100.6698,100.8319,100.6292,100.6292,5900.0
2007-11-14 15:20:00,124.05,124.17,124.01,124.15,11400.0,100.5806,100.6779,100.5482,100.6617,11400.0
2007-11-14 15:25:00,124.16,124.2,123.98,124.05,4500.0,100.6698,100.7022,100.5238,100.5806,4500.0
2007-11-14 15:30:00,124.04,124.08,123.67,123.68,10100.0,100.5725,100.6049,100.2725,100.2806,10100.0
2007-11-14 15:35:00,123.74,123.79,122.94,122.97,9400.0,100.3292,100.3698,99.6806,99.7049,9400.0
2007-11-14 15:40:00,122.93,123.1,122.56,123.09,14800.0,99.6725,99.8103,99.3725,99.8022,14800.0
2007-11-14 15:45:00,123.1,123.1,122.76,122.93,6700.0,99.8103,99.8103,99.5347,99.6725,6700.0
2007-11-14 15:50:00,122.92,123.04,122.67,122.71,5600.0,99.6644,99.7617,99.4617,99.4941,5600.0
2007-11-14 15:55:00,122.74,122.74,122.43,122.56,5100.0,99.5184,99.5184,99.2671,99.3725,5100.0
2007-11-15 09:30:00,121.94,122.98,121.94,122.21,6000.0,98.8698,99.713,98.8698,99.0887,6000.0
2007-11-15 09:35:00,122.23,122.45,122.06,122.06,1000.0,99.1049,99.2833,98.9671,98.9671,1000.0
2007-11-15 09:40:00,122.05,123.59,122.02,122.96,7600.0,98.959,100.2076,98.9347,99.6968,7600.0
2007-11-15 09:45:00,123.27,123.31,122.71,123.15,1700.0,99.9482,99.9806,99.4941,99.8509,1700.0
2007-11-15 09:50:00,123.02,123.19,122.67,123.04,3200.0,99.7455,99.8833,99.4617,99.7617,3200.0
2007-11-15 09:55:00,123.04,123.13,122.63,122.63,2100.0,99.7617,99.8347,99.4292,99.4292,2100.0
2007-11-15 10:00:00,122.59,122.64,121.75,122.64,4300.0,99.3968,99.4374,98.7157,99.4374,4300.0
2007-11-15 10:05:00,122.65,122.71,121.72,121.76,9200.0,99.4455,99.4941,98.6914,98.7238,9200.0
2007-11-15 10:10:00,121.72,122.59,121.72,122.51,5700.0,98.6914,99.3968,98.6914,99.332,5700.0
2007-11-15 10:15:00,122.47,123.26,122.47,122.88,11600.0,99.2995,99.9401,99.2995,99.632,11600.0
2007-11-15 10:20:00,122.9,122.95,122.7,122.79,4600.0,99.6482,99.6887,99.486,99.559,4600.0
2007-11-15 10:25:00,122.86,122.87,122.4,122.41,2500.0,99.6157,99.6238,99.2428,99.2509,2500.0
2007-11-15 10:30:00,122.36,122.36,121.78,121.83,3500.0,99.2103,99.2103,98.7401,98.7806,3500.0
2007-11-15 10:35:00,121.94,122.75,121.94,122.75,4600.0,98.8698,99.5265,98.8698,99.5265,4600.0
2007-11-15 10:40:00,122.8,122.8,122.43,122.48,1100.0,99.5671,99.5671,99.2671,99.3076,1100.0
2007-11-15 10:45:00,122.37,122.84,122.34,122.77,2400.0,99.2184,99.5995,99.1941,99.5428,2400.0
2007-11-15 10:50:00,122.74,122.76,122.26,122.46,5600.0,99.5184,99.5347,99.1293,99.2914,5600.0
2007-11-15 10:55:00,122.31,122.31,122.03,122.03,1700.0,99.1698,99.1698,98.9428,98.9428,1700.0
2007-11-15 11:00:00,121.93,122.24,121.89,122.24,1100.0,98.8617,99.113,98.8293,99.113,1100.0
2007-11-15 11:05:00,122.33,122.42,122.33,122.37,1100.0,99.186,99.259,99.186,99.2184,1100.0
2007-11-15 11:10:00,122.56,122.59,122.4,122.43,1300.0,99.3725,99.3968,99.2428,99.2671,1300.0
2007-11-15 11:15:00,122.43,122.43,121.91,122.16,6900.0,99.2671,99.2671,98.8455,99.0482,6900.0
2007-11-15 11:20:00,122.21,122.23,122.02,122.15,1200.0,99.0887,99.1049,98.9347,99.0401,1200.0
2007-11-15 11:25:00,122.17,122.18,122.1,122.18,800.0,99.0563,99.0644,98.9995,99.0644,800.0
2007-11-15 11:30:00,122.15,122.15,121.55,121.64,4100.0,99.0401,99.0401,98.5536,98.6266,4100.0
2007-11-15 11:35:00,121.71,121.77,121.64,121.75,800.0,98.6833,98.732,98.6266,98.7157,800.0
2007-11-15 11:40:00,121.79,122.01,121.59,121.92,7200.0,98.7482,98.9265,98.586,98.8536,7200.0
2007-11-15 11:45:00,121.91,122.31,121.91,122.31,5700.0,98.8455,99.1698,98.8455,99.1698,5700.0
2007-11-15 11:50:00,122.3,122.3,121.87,121.87,1200.0,99.1617,99.1617,98.813,98.813,1200.0
2007-11-15 11:55:00,121.83,121.83,121.29,121.79,4800.0,98.7806,98.7806,98.3428,98.7482,4800.0
2007-11-15 12:00:00,121.82,122.13,121.64,121.95,3400.0,98.7725,99.0238,98.6266,98.8779,3400.0
2007-11-15 12:05:00,121.8,121.91,121.72,121.88,1200.0,98.7563,98.8455,98.6914,98.8211,1200.0
2007-11-15 12:10:00,121.89,122.03,121.89,121.95,2300.0,98.8293,98.9428,98.8293,98.8779,2300.0
2007-11-15 12:15:00,121.9,122.26,121.88,122.06,2200.0,98.8374,99.1293,98.8211,98.9671,2200.0
2007-11-15 12:20:00,122.02,122.26,121.92,122.25,3300.0,98.9347,99.1293,98.8536,99.1211,3300.0
2007-11-15 12:25:00,122.13,122.13,121.75,121.75,3600.0,99.0238,99.0238,98.7157,98.7157,3600.0
2007-11-15 12:30:00,121.72,121.86,121.38,121.8,3900.0,98.6914,98.8049,98.4157,98.7563,3900.0
2007-11-15 12:35:00,121.91,122.03,121.91,121.95,700.0,98.8455,98.9428,98.8455,98.8779,700.0
2007-11-15 12:40:00,121.98,121.98,121.45,121.45,2100.0,98.9022,98.9022,98.4725,98.4725,2100.0
2007-11-15 12:45:00,121.42,121.96,121.42,121.91,1000.0,98.4482,98.886,98.4482,98.8455,1000.0
2007-11-15 12:50:00,121.94,122.13,121.83,121.91,3600.0,98.8698,99.0238,98.7806,98.8455,3600.0
2007-11-15 12:55:00,121.66,121.99,121.64,121.95,5200.0,98.6428,98.9103,98.6266,98.8779,5200.0
2007-11-15 13:00:00,121.9,122.0,121.64,121.91,3300.0,98.8374,98.9184,98.6266,98.8455,3300.0
2007-11-15 13:05:00,121.99,122.16,121.91,121.91,1200.0,98.9103,99.0482,98.8455,98.8455,1200.0
2007-11-15 13:10:00,122.08,122.08,121.72,121.99,1600.0,98.9833,98.9833,98.6914,98.9103,1600.0
2007-11-15 13:15:00,121.93,121.95,121.76,121.83,1400.0,98.8617,98.8779,98.7238,98.7806,1400.0
2007-11-15 13:20:00,121.51,121.71,121.51,121.71,1500.0,98.5211,98.6833,98.5211,98.6833,1500.0
2007-11-15 13:25:00,121.73,122.12,121.73,121.95,4600.0,98.6995,99.0157,98.6995,98.8779,4600.0
2007-11-15 13:30:00,121.9,122.14,121.8,121.96,3400.0,98.8374,99.032,98.7563,98.886,3400.0
2007-11-15 13:35:00,122.0,122.0,121.76,121.76,1300.0,98.9184,98.9184,98.7238,98.7238,1300.0
2007-11-15 13:40:00,121.83,122.1,121.81,121.97,2500.0,98.7806,98.9995,98.7644,98.8941,2500.0
2007-11-15 13:45:00,121.96,122.07,121.82,122.06,2500.0,98.886,98.9752,98.7725,98.9671,2500.0
2007-11-15 13:50:00,122.02,122.02,121.64,121.75,4200.0,98.9347,98.9347,98.6266,98.7157,4200.0
2007-11-15 13:55:00,121.62,121.74,121.46,121.67,1700.0,98.6103,98.7076,98.4806,98.6509,1700.0
2007-11-15 14:00:00,121.71,121.71,121.33,121.59,1700.0,98.6833,98.6833,98.3752,98.586,1700.0
2007-11-15 14:05:00,121.75,121.83,121.55,121.75,3300.0,98.7157,98.7806,98.5536,98.7157,3300.0
2007-11-15 14:10:00,121.74,121.74,121.42,121.58,2200.0,98.7076,98.7076,98.4482,98.5779,2200.0
2007-11-15 14:15:00,121.49,121.81,121.49,121.67,1500.0,98.5049,98.7644,98.5049,98.6509,1500.0
2007-11-15 14:20:00,121.43,121.82,121.41,121.41,2400.0,98.4563,98.7725,98.4401,98.4401,2400.0
2007-11-15 14:25:00,121.46,121.65,121.46,121.56,1300.0,98.4806,98.6347,98.4806,98.5617,1300.0
2007-11-15 14:30:00,121.47,121.99,121.22,121.86,7200.0,98.4887,98.9103,98.286,98.8049,7200.0
2007-11-15 14:35:00,121.75,121.97,121.36,121.53,8800.0,98.7157,98.8941,98.3995,98.5374,8800.0
2007-11-15 14:40:00,121.38,121.39,120.82,121.0,2900.0,98.4157,98.4238,97.9617,98.1076,2900.0
2007-11-15 14:45:00,120.99,121.1,120.96,121.08,1800.0,98.0995,98.1887,98.0752,98.1725,1800.0
2007-11-15 14:50:00,121.08,121.11,120.66,120.76,2100.0,98.1725,98.1968,97.832,97.913,2100.0
2007-11-15 14:55:00,120.82,120.82,120.49,120.52,4700.0,97.9617,97.9617,97.6941,97.7184,4700.0
2007-11-15 15:00:00,120.52,121.01,120.45,120.75,2300.0,97.7184,98.1157,97.6617,97.9049,2300.0
2007-11-15 15:05:00,120.73,120.74,120.35,120.5,5900.0,97.8887,97.8968,97.5806,97.7022,5900.0
2007-11-15 15:10:00,120.59,120.84,120.2,120.26,4700.0,97.7752,97.9779,97.459,97.5076,4700.0
2007-11-15 15:15:00,120.26,120.57,120.03,120.57,4000.0,97.5076,97.759,97.3212,97.759,4000.0
2007-11-15 15:20:00,120.57,120.92,120.57,120.87,3900.0,97.759,98.0428,97.759,98.0022,3900.0
2007-11-15 15:25:00,120.95,121.01,120.33,120.62,11000.0,98.0671,98.1157,97.5644,97.7995,11000.0
2007-11-15 15:30:00,120.58,120.58,120.11,120.21,6000.0,97.7671,97.7671,97.386,97.4671,6000.0
2007-11-15 15:35:00,120.02,120.19,119.75,119.9,31100.0,97.313,97.4509,97.0941,97.2157,31100.0
2007-11-15 15:40:00,120.0,120.02,119.84,119.98,31000.0,97.2968,97.313,97.1671,97.2806,31000.0
2007-11-15 15:45:00,120.0,120.09,119.86,120.05,42400.0,97.2968,97.3698,97.1833,97.3374,42400.0
2007-11-15 15:50:00,119.98,120.07,119.71,119.83,22500.0,97.2806,97.3536,97.0617,97.159,22500.0
2007-11-15 15:55:00,119.84,120.06,119.36,120.06,89000.0,97.1671,97.3455,96.7779,97.3455,89000.0
2007-11-16 09:30:00,120.35,121.35,120.2,120.58,8200.0,97.5806,98.3914,97.459,97.7671,8200.0
2007-11-16 09:35:00,120.27,120.29,119.57,119.6,6900.0,97.5157,97.532,96.9482,96.9725,6900.0
2007-11-16 09:40:00,119.78,120.2,119.78,119.86,5100.0,97.1184,97.459,97.1184,97.1833,5100.0
2007-11-16 09:45:00,119.76,120.32,119.61,120.09,5100.0,97.1022,97.5563,96.9806,97.3698,5100.0
2007-11-16 09:50:00,120.08,120.61,119.53,120.24,16400.0,97.3617,97.7914,96.9157,97.4914,16400.0
2007-11-16 09:55:00,120.36,120.9,120.0,120.0,4700.0,97.5887,98.0266,97.2968,97.2968,4700.0
2007-11-16 10:00:00,120.08,120.08,118.81,119.02,7400.0,97.3617,97.3617,96.332,96.5022,7400.0
2007-11-16 10:05:00,118.97,118.97,118.09,118.77,15700.0,96.4617,96.4617,95.7482,96.2995,15700.0
2007-11-16 10:10:00,118.94,120.47,118.93,120.18,53300.0,96.4374,97.6779,96.4293,97.4428,53300.0
2007-11-16 10:15:00,120.18,121.01,119.63,120.06,60000.0,97.4428,98.1157,96.9968,97.3455,60000.0
2007-11-16 10:20:00,120.02,120.46,119.99,120.3,18400.0,97.313,97.6698,97.2887,97.5401,18400.0
2007-11-16 10:25:00,120.31,120.81,120.23,120.23,17700.0,97.5482,97.9536,97.4833,97.4833,17700.0
2007-11-16 10:30:00,120.12,120.34,119.63,120.15,9600.0,97.3941,97.5725,96.9968,97.4184,9600.0
2007-11-16 10:35:00,120.1,120.1,119.8,120.0,9000.0,97.3779,97.3779,97.1347,97.2968,9000.0
2007-11-16 10:40:00,120.0,120.65,120.0,120.5,17200.0,97.2968,97.8239,97.2968,97.7022,17200.0
2007-11-16 10:45:00,120.5,120.96,120.2,120.86,10100.0,97.7022,98.0752,97.459,97.9941,10100.0
2007-11-16 10:50:00,120.95,121.85,120.95,121.02,28600.0,98.0671,98.7968,98.0671,98.1239,28600.0
2007-11-16 10:55:00,121.19,121.88,121.19,121.44,8100.0,98.2617,98.8211,98.2617,98.4644,8100.0
2007-11-16 11:00:00,121.45,121.76,121.2,121.62,5600.0,98.4725,98.7238,98.2698,98.6103,5600.0
2007-11-16 11:05:00,121.69,121.77,121.66,121.69,5100.0,98.6671,98.732,98.6428,98.6671,5100.0
2007-11-16 11:10:00,121.71,121.76,121.51,121.67,3700.0,98.6833,98.7238,98.5211,98.6509,3700.0
2007-11-16 11:15:00,121.7,122.96,121.7,122.94,19000.0,98.6752,99.6968,98.6752,99.6806,19000.0
2007-11-16 11:20:00,122.94,123.21,122.61,122.79,11900.0,99.6806,99.8995,99.413,99.559,11900.0
2007-11-16 11:25:00,122.79,122.93,122.15,122.16,5500.0,99.559,99.6725,99.0401,99.0482,5500.0
2007-11-16 11:30:00,122.26,122.9,122.17,122.75,15100.0,99.1293,99.6482,99.0563,99.5265,15100.0
2007-11-16 11:35:00,122.79,123.25,122.62,122.62,15000.0,99.559,99.9319,99.4211,99.4211,15000.0
2007-11-16 11:40:00,122.62,122.82,122.51,122.63,4200.0,99.4211,99.5833,99.332,99.4292,4200.0
2007-11-16 11:45:00,122.65,122.94,122.34,122.94,16500.0,99.4455,99.6806,99.1941,99.6806,16500.0
2007-11-16 11:50:00,122.93,122.94,122.72,122.81,7900.0,99.6725,99.6806,99.5022,99.5752,7900.0
2007-11-16 11:55:00,122.75,122.77,122.63,122.65,4300.0,99.5265,99.5428,99.4292,99.4455,4300.0
2007-11-16 12:00:00,122.73,122.94,122.68,122.86,3500.0,99.5103,99.6806,99.4698,99.6157,3500.0
2007-11-16 12:05:00,122.89,122.94,122.74,122.94,6300.0,99.6401,99.6806,99.5184,99.6806,6300.0
2007-11-16 12:10:00,122.94,123.66,122.88,123.0,9700.0,99.6806,100.2644,99.632,99.7292,9700.0
2007-11-16 12:15:00,123.0,123.7,123.0,123.5,11700.0,99.7292,100.2968,99.7292,100.1347,11700.0
2007-11-16 12:20:00,123.47,123.59,123.37,123.55,10800.0,100.1103,100.2076,100.0292,100.1752,10800.0
2007-11-16 12:25:00,123.59,123.62,122.88,122.9,8400.0,100.2076,100.2319,99.632,99.6482,8400.0
2007-11-16 12:30:00,122.91,123.07,122.67,122.98,4900.0,99.6563,99.786,99.4617,99.713,4900.0
2007-11-16 12:35:00,123.0,123.32,122.87,122.87,4000.0,99.7292,99.9887,99.6238,99.6238,4000.0
2007-11-16 12:40:00,122.97,123.16,122.94,123.09,2600.0,99.7049,99.859,99.6806,99.8022,2600.0
2007-11-16 12:45:00,123.06,123.22,122.75,123.06,6100.0,99.7779,99.9076,99.5265,99.7779,6100.0
2007-11-16 12:50:00,123.04,123.05,122.92,123.05,2700.0,99.7617,99.7698,99.6644,99.7698,2700.0
2007-11-16 12:55:00,122.98,122.98,122.41,122.41,2300.0,99.713,99.713,99.2509,99.2509,2300.0
2007-11-16 13:00:00,122.4,122.77,122.35,122.36,4000.0,99.2428,99.5428,99.2022,99.2103,4000.0
2007-11-16 13:05:00,122.29,122.68,122.29,122.62,2700.0,99.1536,99.4698,99.1536,99.4211,2700.0
2007-11-16 13:10:00,122.6,122.64,122.29,122.53,7500.0,99.4049,99.4374,99.1536,99.3482,7500.0
2007-11-16 13:15:00,122.39,122.8,122.39,122.65,2600.0,99.2347,99.5671,99.2347,99.4455,2600.0
2007-11-16 13:20:00,122.73,122.79,122.39,122.39,1500.0,99.5103,99.559,99.2347,99.2347,1500.0
2007-11-16 13:25:00,122.28,122.28,121.89,122.12,3700.0,99.1455,99.1455,98.8293,99.0157,3700.0
2007-11-16 13:30:00,122.06,122.12,121.84,121.94,8700.0,98.9671,99.0157,98.7887,98.8698,8700.0
2007-11-16 13:35:00,121.94,122.04,121.75,121.78,6400.0,98.8698,98.9509,98.7157,98.7401,6400.0
2007-11-16 13:40:00,121.75,121.88,121.5,121.85,8300.0,98.7157,98.8211,98.513,98.7968,8300.0
2007-11-16 13:45:00,121.85,121.89,121.52,121.59,5100.0,98.7968,98.8293,98.5293,98.586,5100.0
2007-11-16 13:50:00,121.57,121.61,121.5,121.55,3500.0,98.5698,98.6022,98.513,98.5536,3500.0
2007-11-16 13:55:00,121.51,121.61,121.18,121.58,35600.0,98.5211,98.6022,98.2536,98.5779,35600.0
2007-11-16 14:00:00,121.5,121.5,121.0,121.08,6700.0,98.513,98.513,98.1076,98.1725,6700.0
2007-11-16 14:05:00,121.23,121.29,120.81,120.95,3500.0,98.2941,98.3428,97.9536,98.0671,3500.0
2007-11-16 14:10:00,120.78,121.23,120.35,120.36,8700.0,97.9293,98.2941,97.5806,97.5887,8700.0
2007-11-16 14:15:00,120.5,120.58,120.17,120.42,8700.0,97.7022,97.7671,97.4347,97.6374,8700.0
2007-11-16 14:20:00,120.41,120.75,120.34,120.34,4400.0,97.6293,97.9049,97.5725,97.5725,4400.0
2007-11-16 14:25:00,120.29,120.34,119.65,119.96,32100.0,97.532,97.5725,97.013,97.2644,32100.0
2007-11-16 14:30:00,119.99,120.04,119.14,119.15,27000.0,97.2887,97.3293,96.5995,96.6076,27000.0
2007-11-16 14:35:00,119.3,119.32,118.47,118.72,39900.0,96.7293,96.7455,96.0563,96.259,39900.0
2007-11-16 14:40:00,118.83,119.0,118.69,119.0,11300.0,96.3482,96.486,96.2347,96.486,11300.0
2007-11-16 14:45:00,118.94,119.17,118.77,119.0,17400.0,96.4374,96.6239,96.2995,96.486,17400.0
2007-11-16 14:50:00,118.95,119.19,118.64,119.19,23500.0,96.4455,96.6401,96.1941,96.6401,23500.0
2007-11-16 14:55:00,119.14,119.99,119.14,119.79,15600.0,96.5995,97.2887,96.5995,97.1266,15600.0
2007-11-16 15:00:00,119.85,120.14,119.79,119.87,9900.0,97.1752,97.4103,97.1266,97.1914,9900.0
2007-11-16 15:05:00,119.87,120.27,119.83,119.83,13900.0,97.1914,97.5157,97.159,97.159,13900.0
2007-11-16 15:10:00,119.85,120.12,119.82,119.98,17900.0,97.1752,97.3941,97.1509,97.2806,17900.0
2007-11-16 15:15:00,119.98,120.13,119.87,120.13,17600.0,97.2806,97.4022,97.1914,97.4022,17600.0
2007-11-16 15:20:00,120.13,120.25,119.92,120.13,20800.0,97.4022,97.4995,97.232,97.4022,20800.0
2007-11-16 15:25:00,120.05,120.26,119.96,120.0,15500.0,97.3374,97.5076,97.2644,97.2968,15500.0
2007-11-16 15:30:00,120.0,120.21,119.91,119.94,21100.0,97.2968,97.4671,97.2239,97.2482,21100.0
2007-11-16 15:35:00,119.93,120.12,119.73,119.85,21400.0,97.2401,97.3941,97.0779,97.1752,21400.0
2007-11-16 15:40:00,119.88,120.12,119.82,119.97,31600.0,97.1995,97.3941,97.1509,97.2725,31600.0
2007-11-16 15:45:00,119.99,120.31,119.92,120.27,23000.0,97.2887,97.5482,97.232,97.5157,23000.0
2007-11-16 15:50:00,120.28,121.15,120.26,120.77,24400.0,97.5239,98.2293,97.5076,97.9211,24400.0
2007-11-16 15:55:00,120.73,121.0,120.49,120.49,17100.0,97.8887,98.1076,97.6941,97.6941,17100.0
2007-11-19 09:30:00,120.77,120.77,117.61,117.95,9700.0,97.9211,97.9211,95.359,95.6347,9700.0
2007-11-19 09:35:00,118.07,119.23,117.32,117.56,25500.0,95.732,96.6725,95.1239,95.3185,25500.0
2007-11-19 09:40:00,117.74,119.25,117.56,118.7,13700.0,95.4644,96.6887,95.3185,96.2428,13700.0
2007-11-19 09:45:00,118.52,118.86,118.4,118.82,2900.0,96.0968,96.3725,95.9995,96.3401,2900.0
2007-11-19 09:50:00,118.59,118.74,118.57,118.73,800.0,96.1536,96.2752,96.1374,96.2671,800.0
2007-11-19 09:55:00,118.75,118.86,118.6,118.69,2900.0,96.2833,96.3725,96.1617,96.2347,2900.0
2007-11-19 10:00:00,118.69,119.2,118.51,118.89,14500.0,96.2347,96.6482,96.0887,96.3968,14500.0
2007-11-19 10:05:00,118.79,118.9,118.74,118.9,9200.0,96.3158,96.4049,96.2752,96.4049,9200.0
2007-11-19 10:10:00,119.23,119.5,118.72,118.72,3500.0,96.6725,96.8914,96.259,96.259,3500.0
2007-11-19 10:15:00,118.59,119.23,118.45,119.23,5800.0,96.1536,96.6725,96.0401,96.6725,5800.0
2007-11-19 10:20:00,119.06,120.0,119.06,119.56,18700.0,96.5347,97.2968,96.5347,96.9401,18700.0
2007-11-19 10:25:00,119.42,119.72,119.09,119.19,15300.0,96.8266,97.0698,96.559,96.6401,15300.0
2007-11-19 10:30:00,119.05,119.28,118.83,119.06,17700.0,96.5266,96.713,96.3482,96.5347,17700.0
2007-11-19 10:35:00,119.02,119.77,118.95,118.95,7900.0,96.5022,97.1103,96.4455,96.4455,7900.0
2007-11-19 10:40:00,118.95,118.95,118.79,118.79,8200.0,96.4455,96.4455,96.3158,96.3158,8200.0
2007-11-19 10:45:00,118.79,119.05,118.79,118.89,3600.0,96.3158,96.5266,96.3158,96.3968,3600.0
2007-11-19 10:50:00,118.89,118.97,118.53,118.69,16000.0,96.3968,96.4617,96.1049,96.2347,16000.0
2007-11-19 10:55:00,118.63,118.63,118.41,118.53,11200.0,96.186,96.186,96.0076,96.1049,11200.0
2007-11-19 11:00:00,118.56,118.63,118.36,118.37,11700.0,96.1293,96.186,95.9671,95.9752,11700.0
2007-11-19 11:05:00,118.33,118.34,118.06,118.07,9800.0,95.9428,95.9509,95.7239,95.732,9800.0
2007-11-19 11:10:00,118.07,118.1,117.75,117.96,10800.0,95.732,95.7563,95.4725,95.6428,10800.0
2007-11-19 11:15:00,117.93,117.99,117.6,117.6,7700.0,95.6185,95.6671,95.3509,95.3509,7700.0
2007-11-19 11:20:00,117.68,117.72,117.37,117.45,5200.0,95.4158,95.4482,95.1644,95.2293,5200.0
2007-11-19 11:25:00,117.5,117.5,116.31,116.62,32500.0,95.2698,95.2698,94.3049,94.5563,32500.0
2007-11-19 11:30:00,116.62,116.95,116.46,116.46,28900.0,94.5563,94.8239,94.4266,94.4266,28900.0
2007-11-19 11:35:00,116.58,116.72,116.44,116.6,15200.0,94.5239,94.6374,94.4104,94.5401,15200.0
2007-11-19 11:40:00,116.56,116.91,116.46,116.56,7400.0,94.5077,94.7914,94.4266,94.5077,7400.0
2007-11-19 11:45:00,116.65,116.86,116.53,116.74,24900.0,94.5806,94.7509,94.4833,94.6536,24900.0
2007-11-19 11:50:00,116.55,116.74,116.42,116.68,9500.0,94.4995,94.6536,94.3941,94.6049,9500.0
2007-11-19 11:55:00,116.54,116.65,115.93,116.32,24500.0,94.4914,94.5806,93.9968,94.3131,24500.0
2007-11-19 12:00:00,116.33,116.96,116.1,116.95,39000.0,94.3212,94.832,94.1347,94.8239,39000.0
2007-11-19 12:05:00,116.75,116.77,116.32,116.77,6900.0,94.6617,94.6779,94.3131,94.6779,6900.0
2007-11-19 12:10:00,116.95,117.15,116.51,116.87,31100.0,94.8239,94.986,94.4671,94.759,31100.0
2007-11-19 12:15:00,116.61,116.99,116.49,116.49,11200.0,94.5482,94.8563,94.4509,94.4509,11200.0
2007-11-19 12:20:00,116.48,116.8,116.34,116.35,18400.0,94.4428,94.7022,94.3293,94.3374,18400.0
2007-11-19 12:25:00,116.41,117.05,116.41,116.9,17300.0,94.386,94.9049,94.386,94.7833,17300.0
2007-11-19 12:30:00,116.9,117.01,116.41,116.71,10300.0,94.7833,94.8725,94.386,94.6293,10300.0
2007-11-19 12:35:00,116.72,116.96,116.72,116.95,1900.0,94.6374,94.832,94.6374,94.8239,1900.0
2007-11-19 12:40:00,116.95,116.99,116.85,116.87,900.0,94.8239,94.8563,94.7428,94.759,900.0
2007-11-19 12:45:00,116.87,117.06,116.56,117.0,11100.0,94.759,94.9131,94.5077,94.8644,11100.0
2007-11-19 12:50:00,116.88,117.0,116.58,116.6,8000.0,94.7671,94.8644,94.5239,94.5401,8000.0
2007-11-19 12:55:00,116.6,116.6,116.46,116.6,2800.0,94.5401,94.5401,94.4266,94.5401,2800.0
2007-11-19 13:00:00,116.59,116.7,116.08,116.08,14800.0,94.532,94.6212,94.1185,94.1185,14800.0
2007-11-19 13:05:00,116.03,116.12,115.87,116.09,6100.0,94.0779,94.1509,93.9482,94.1266,6100.0
2007-11-19 13:10:00,116.11,116.14,115.86,116.0,6200.0,94.1428,94.1671,93.9401,94.0536,6200.0
2007-11-19 13:15:00,115.87,115.96,115.51,115.54,9300.0,93.9482,94.0212,93.6563,93.6806,9300.0
2007-11-19 13:20:00,115.55,116.14,115.51,116.14,4900.0,93.6887,94.1671,93.6563,94.1671,4900.0
2007-11-19 13:25:00,116.12,116.16,115.71,115.71,4400.0,94.1509,94.1833,93.8185,93.8185,4400.0
2007-11-19 13:30:00,115.71,116.28,115.58,115.84,12900.0,93.8185,94.2806,93.7131,93.9239,12900.0
2007-11-19 13:35:00,116.0,116.02,115.58,115.62,39800.0,94.0536,94.0698,93.7131,93.7455,39800.0
2007-11-19 13:40:00,115.73,116.0,115.73,115.85,12300.0,93.8347,94.0536,93.8347,93.932,12300.0
2007-11-19 13:45:00,115.85,115.95,115.73,115.75,5700.0,93.932,94.0131,93.8347,93.8509,5700.0
2007-11-19 13:50:00,115.73,115.86,115.5,115.5,22900.0,93.8347,93.9401,93.6482,93.6482,22900.0
2007-11-19 13:55:00,115.5,115.5,114.7,115.0,30200.0,93.6482,93.6482,92.9996,93.2428,30200.0
2007-11-19 14:00:00,115.0,115.0,114.4,114.74,29800.0,93.2428,93.2428,92.7563,93.032,29800.0
2007-11-19 14:05:00,114.85,115.1,114.74,115.06,11100.0,93.1212,93.3239,93.032,93.2914,11100.0
2007-11-19 14:10:00,115.15,115.44,115.15,115.33,6200.0,93.3644,93.5995,93.3644,93.5104,6200.0
2007-11-19 14:15:00,115.4,115.68,115.19,115.64,11100.0,93.5671,93.7941,93.3968,93.7617,11100.0
2007-11-19 14:20:00,115.5,115.76,115.41,115.67,11600.0,93.6482,93.859,93.5752,93.786,11600.0
2007-11-19 14:25:00,115.68,115.9,115.68,115.86,2100.0,93.7941,93.9725,93.7941,93.9401,2100.0
2007-11-19 14:30:00,115.85,115.95,115.82,115.95,9800.0,93.932,94.0131,93.9077,94.0131,9800.0
2007-11-19 14:35:00,115.96,116.25,115.89,116.25,4200.0,94.0212,94.2563,93.9644,94.2563,4200.0
2007-11-19 14:40:00,116.3,116.97,116.3,116.88,6800.0,94.2968,94.8401,94.2968,94.7671,6800.0
2007-11-19 14:45:00,116.79,116.97,116.54,116.85,28600.0,94.6941,94.8401,94.4914,94.7428,28600.0
2007-11-19 14:50:00,116.88,116.99,116.48,116.55,6500.0,94.7671,94.8563,94.4428,94.4995,6500.0
2007-11-19 14:55:00,116.55,116.65,116.38,116.65,8000.0,94.4995,94.5806,94.3617,94.5806,8000.0
2007-11-19 15:00:00,116.7,116.76,116.37,116.5,15500.0,94.6212,94.6698,94.3536,94.459,15500.0
2007-11-19 15:05:00,116.51,117.1,116.46,116.57,19500.0,94.4671,94.9455,94.4266,94.5158,19500.0
2007-11-19 15:10:00,116.56,116.79,116.42,116.61,11000.0,94.5077,94.6941,94.3941,94.5482,11000.0
2007-11-19 15:15:00,116.61,116.99,116.53,116.87,9000.0,94.5482,94.8563,94.4833,94.759,9000.0
2007-11-19 15:20:00,116.8,117.34,116.64,117.28,21800.0,94.7022,95.1401,94.5725,95.0914,21800.0
2007-11-19 15:25:00,117.15,117.46,117.07,117.33,31800.0,94.986,95.2374,94.9212,95.132,31800.0
2007-11-19 15:30:00,117.24,117.34,116.83,117.02,12300.0,95.059,95.1401,94.7266,94.8806,12300.0
2007-11-19 15:35:00,116.92,117.3,116.68,116.83,13000.0,94.7995,95.1076,94.6049,94.7266,13000.0
2007-11-19 15:40:00,116.71,116.8,116.31,116.33,13600.0,94.6293,94.7022,94.3049,94.3212,13600.0
2007-11-19 15:45:00,116.25,116.65,116.15,116.39,9100.0,94.2563,94.5806,94.1752,94.3698,9100.0
2007-11-19 15:50:00,116.31,116.61,116.28,116.53,11000.0,94.3049,94.5482,94.2806,94.4833,11000.0
2007-11-19 15:55:00,116.52,116.96,116.27,116.46,48700.0,94.4752,94.832,94.2725,94.4266,48700.0
2007-11-20 09:30:00,116.27,116.62,116.03,116.62,4600.0,94.2725,94.5563,94.0779,94.5563,4600.0
2007-11-20 09:35:00,116.53,117.0,116.18,116.42,5700.0,94.4833,94.8644,94.1995,94.3941,5700.0
2007-11-20 09:40:00,116.42,116.42,116.0,116.3,4100.0,94.3941,94.3941,94.0536,94.2968,4100.0
2007-11-20 09:45:00,116.27,116.45,116.16,116.45,3400.0,94.2725,94.4185,94.1833,94.4185,3400.0
2007-11-20 09:50:00,116.44,117.27,116.44,117.27,3100.0,94.4104,95.0833,94.4104,95.0833,3100.0
2007-11-20 09:55:00,117.23,117.38,116.61,116.64,3600.0,95.0509,95.1725,94.5482,94.5725,3600.0
2007-11-20 10:00:00,116.78,117.47,116.67,117.47,5900.0,94.686,95.2455,94.5968,95.2455,5900.0
2007-11-20 10:05:00,117.36,117.92,117.25,117.87,4400.0,95.1563,95.6103,95.0671,95.5698,4400.0
2007-11-20 10:10:00,117.88,117.99,117.56,117.71,4400.0,95.5779,95.6671,95.3185,95.4401,4400.0
2007-11-20 10:15:00,117.65,117.68,117.36,117.59,3900.0,95.3914,95.4158,95.1563,95.3428,3900.0
2007-11-20 10:20:00,117.59,117.72,117.2,117.5,7000.0,95.3428,95.4482,95.0266,95.2698,7000.0
2007-11-20 10:25:00,117.42,118.0,117.38,118.0,10800.0,95.2049,95.6752,95.1725,95.6752,10800.0
2007-11-20 10:30:00,117.97,118.16,117.76,118.01,13600.0,95.6509,95.8049,95.4806,95.6833,13600.0
2007-11-20 10:35:00,118.07,118.85,118.07,118.78,4600.0,95.732,96.3644,95.732,96.3076,4600.0
2007-11-20 10:40:00,118.69,118.84,118.43,118.68,4300.0,96.2347,96.3563,96.0239,96.2266,4300.0
2007-11-20 10:45:00,118.56,119.58,118.56,119.23,10400.0,96.1293,96.9563,96.1293,96.6725,10400.0
2007-11-20 10:50:00,119.01,119.1,119.01,119.05,1000.0,96.4941,96.5671,96.4941,96.5266,1000.0
2007-11-20 10:55:00,119.04,119.45,118.94,119.29,11000.0,96.5185,96.8509,96.4374,96.7212,11000.0
2007-11-20 11:00:00,119.29,119.42,119.07,119.3,7700.0,96.7212,96.8266,96.5428,96.7293,7700.0
2007-11-20 11:05:00,119.31,119.31,118.97,118.97,4700.0,96.7374,96.7374,96.4617,96.4617,4700.0
2007-11-20 11:10:00,119.02,119.37,118.93,119.24,17900.0,96.5022,96.786,96.4293,96.6806,17900.0
2007-11-20 11:15:00,119.19,119.19,119.01,119.01,4200.0,96.6401,96.6401,96.4941,96.4941,4200.0
2007-11-20 11:20:00,119.04,119.45,119.04,119.27,3500.0,96.5185,96.8509,96.5185,96.7049,3500.0
2007-11-20 11:25:00,119.09,119.36,119.06,119.08,6100.0,96.559,96.7779,96.5347,96.5509,6100.0
2007-11-20 11:30:00,119.07,119.09,118.86,118.93,8400.0,96.5428,96.559,96.3725,96.4293,8400.0
2007-11-20 11:35:00,118.87,118.97,118.53,118.83,8500.0,96.3806,96.4617,96.1049,96.3482,8500.0
2007-11-20 11:40:00,118.82,118.82,118.56,118.62,6200.0,96.3401,96.3401,96.1293,96.1779,6200.0
2007-11-20 11:45:00,118.36,118.48,118.25,118.34,5900.0,95.9671,96.0644,95.8779,95.9509,5900.0
2007-11-20 11:50:00,118.34,118.72,118.21,118.21,20700.0,95.9509,96.259,95.8455,95.8455,20700.0
2007-11-20 11:55:00,118.25,118.48,118.07,118.29,8000.0,95.8779,96.0644,95.732,95.9103,8000.0
2007-11-20 12:00:00,118.29,118.34,118.01,118.01,5900.0,95.9103,95.9509,95.6833,95.6833,5900.0
2007-11-20 12:05:00,117.9,117.99,117.73,117.95,8800.0,95.5941,95.6671,95.4563,95.6347,8800.0
2007-11-20 12:10:00,117.95,117.97,117.55,117.72,6000.0,95.6347,95.6509,95.3104,95.4482,6000.0
2007-11-20 12:15:00,117.79,117.81,117.66,117.81,7800.0,95.5049,95.5212,95.3995,95.5212,7800.0
2007-11-20 12:20:00,117.8,117.8,117.6,117.75,8900.0,95.5131,95.5131,95.3509,95.4725,8900.0
2007-11-20 12:25:00,117.76,117.79,117.53,117.57,4000.0,95.4806,95.5049,95.2941,95.3266,4000.0
2007-11-20 12:30:00,117.51,117.51,117.14,117.39,3900.0,95.2779,95.2779,94.9779,95.1806,3900.0
2007-11-20 12:35:00,117.42,117.87,117.42,117.63,7300.0,95.2049,95.5698,95.2049,95.3752,7300.0
2007-11-20 12:40:00,117.65,117.68,117.2,117.29,5600.0,95.3914,95.4158,95.0266,95.0995,5600.0
2007-11-20 12:45:00,117.23,117.51,117.22,117.37,8100.0,95.0509,95.2779,95.0428,95.1644,8100.0
2007-11-20 12:50:00,117.42,117.54,117.39,117.54,2900.0,95.2049,95.3022,95.1806,95.3022,2900.0
2007-11-20 12:55:00,117.46,117.61,117.35,117.48,20000.0,95.2374,95.359,95.1482,95.2536,20000.0
2007-11-20 13:00:00,117.54,117.55,117.05,117.11,15500.0,95.3022,95.3104,94.9049,94.9536,15500.0
2007-11-20 13:05:00,117.2,117.2,116.69,116.92,15100.0,95.0266,95.0266,94.6131,94.7995,15100.0
2007-11-20 13:10:00,116.89,116.89,116.3,116.3,3100.0,94.7752,94.7752,94.2968,94.2968,3100.0
2007-11-20 13:15:00,116.36,116.73,116.34,116.57,4100.0,94.3455,94.6455,94.3293,94.5158,4100.0
2007-11-20 13:20:00,116.58,117.0,116.58,116.99,6800.0,94.5239,94.8644,94.5239,94.8563,6800.0
2007-11-20 13:25:00,117.0,117.14,116.62,116.83,16500.0,94.8644,94.9779,94.5563,94.7266,16500.0
2007-11-20 13:30:00,116.77,117.01,116.68,116.86,8400.0,94.6779,94.8725,94.6049,94.7509,8400.0
2007-11-20 13:35:00,116.92,117.34,116.84,117.34,4800.0,94.7995,95.1401,94.7347,95.1401,4800.0
2007-11-20 13:40:00,117.33,117.34,117.18,117.22,5500.0,95.132,95.1401,95.0104,95.0428,5500.0
2007-11-20 13:45:00,117.25,117.61,117.22,117.37,5200.0,95.0671,95.359,95.0428,95.1644,5200.0
2007-11-20 13:50:00,117.41,117.67,117.24,117.66,8200.0,95.1968,95.4076,95.059,95.3995,8200.0
2007-11-20 13:55:00,117.66,117.96,117.55,117.71,8900.0,95.3995,95.6428,95.3104,95.4401,8900.0
2007-11-20 14:00:00,117.73,118.44,117.66,118.32,12800.0,95.4563,96.032,95.3995,95.9347,12800.0
2007-11-20 14:05:00,118.3,118.34,117.92,118.34,13000.0,95.9185,95.9509,95.6103,95.9509,13000.0
2007-11-20 14:10:00,118.22,118.45,118.03,118.38,64800.0,95.8536,96.0401,95.6995,95.9833,64800.0
2007-11-20 14:15:00,118.54,118.63,118.13,118.27,23500.0,96.113,96.186,95.7806,95.8941,23500.0
2007-11-20 14:20:00,118.17,118.39,117.87,118.06,18100.0,95.8131,95.9914,95.5698,95.7239,18100.0
2007-11-20 14:25:00,117.97,118.02,117.32,117.58,8700.0,95.6509,95.6914,95.1239,95.3347,8700.0
2007-11-20 14:30:00,117.63,117.87,117.4,117.7,104900.0,95.3752,95.5698,95.1887,95.432,104900.0
2007-11-20 14:35:00,117.54,117.67,117.46,117.67,3500.0,95.3022,95.4076,95.2374,95.4076,3500.0
2007-11-20 14:40:00,117.77,117.88,117.44,117.5,7100.0,95.4887,95.5779,95.2212,95.2698,7100.0
2007-11-20 14:45:00,117.5,118.1,117.5,117.97,6700.0,95.2698,95.7563,95.2698,95.6509,6700.0
2007-11-20 14:50:00,117.99,118.08,117.19,117.51,13300.0,95.6671,95.7401,95.0185,95.2779,13300.0
2007-11-20 14:55:00,117.49,117.62,117.21,117.6,5900.0,95.2617,95.3671,95.0347,95.3509,5900.0
2007-11-20 15:00:00,117.55,117.85,117.38,117.85,6700.0,95.3104,95.5536,95.1725,95.5536,6700.0
2007-11-20 15:05:00,117.88,117.88,117.32,117.5,5200.0,95.5779,95.5779,95.1239,95.2698,5200.0
2007-11-20 15:10:00,117.5,117.84,117.28,117.54,4300.0,95.2698,95.5455,95.0914,95.3022,4300.0
2007-11-20 15:15:00,117.61,117.61,117.21,117.23,24000.0,95.359,95.359,95.0347,95.0509,24000.0
2007-11-20 15:20:00,117.28,117.3,116.75,116.92,10100.0,95.0914,95.1076,94.6617,94.7995,10100.0
2007-11-20 15:25:00,116.99,117.65,116.98,117.62,9100.0,94.8563,95.3914,94.8482,95.3671,9100.0
2007-11-20 15:30:00,117.67,118.28,117.67,118.24,6300.0,95.4076,95.9022,95.4076,95.8698,6300.0
2007-11-20 15:35:00,118.27,118.57,118.16,118.31,11000.0,95.8941,96.1374,95.8049,95.9266,11000.0
2007-11-20 15:40:00,118.39,118.92,118.39,118.71,13100.0,95.9914,96.4212,95.9914,96.2509,13100.0
2007-11-20 15:45:00,118.62,118.77,118.34,118.39,14900.0,96.1779,96.2995,95.9509,95.9914,14900.0
2007-11-20 15:50:00,118.5,118.66,118.25,118.36,14300.0,96.0806,96.2103,95.8779,95.9671,14300.0
2007-11-20 15:55:00,118.3,118.67,118.16,118.67,18600.0,95.9185,96.2185,95.8049,96.2185,18600.0
2007-11-21 09:30:00,117.6,117.92,117.06,117.47,3100.0,95.3509,95.6103,94.9131,95.2455,3100.0
2007-11-21 09:35:00,117.42,117.6,116.53,116.85,3800.0,95.2049,95.3509,94.4833,94.7428,3800.0
2007-11-21 09:40:00,116.58,116.68,116.28,116.52,5200.0,94.5239,94.6049,94.2806,94.4752,5200.0
2007-11-21 09:45:00,116.56,117.14,116.56,116.8,2300.0,94.5077,94.9779,94.5077,94.7022,2300.0
2007-11-21 09:50:00,116.58,116.9,116.27,116.81,6400.0,94.5239,94.7833,94.2725,94.7104,6400.0
2007-11-21 09:55:00,116.73,117.43,116.49,116.49,2400.0,94.6455,95.2131,94.4509,94.4509,2400.0
2007-11-21 10:00:00,116.77,117.2,116.58,116.61,3300.0,94.6779,95.0266,94.5239,94.5482,3300.0
2007-11-21 10:05:00,116.67,116.73,116.57,116.62,2500.0,94.5968,94.6455,94.5158,94.5563,2500.0
2007-11-21 10:10:00,116.56,116.99,116.49,116.99,1700.0,94.5077,94.8563,94.4509,94.8563,1700.0
2007-11-21 10:15:00,116.79,116.9,116.26,116.39,3700.0,94.6941,94.7833,94.2644,94.3698,3700.0
2007-11-21 10:20:00,116.35,116.49,116.22,116.24,1300.0,94.3374,94.4509,94.232,94.2482,1300.0
2007-11-21 10:25:00,116.25,116.39,116.25,116.26,10500.0,94.2563,94.3698,94.2563,94.2644,10500.0
2007-11-21 10:30:00,116.23,116.29,115.91,115.91,4600.0,94.2401,94.2887,93.9806,93.9806,4600.0
2007-11-21 10:35:00,115.86,116.28,115.86,116.06,1200.0,93.9401,94.2806,93.9401,94.1022,1200.0
2007-11-21 10:40:00,116.06,116.27,115.7,116.19,17900.0,94.1022,94.2725,93.8104,94.2077,17900.0
2007-11-21 10:45:00,116.0,116.55,116.0,116.55,7700.0,94.0536,94.4995,94.0536,94.4995,7700.0
2007-11-21 10:50:00,116.39,116.5,116.37,116.4,2900.0,94.3698,94.459,94.3536,94.3779,2900.0
2007-11-21 10:55:00,116.35,116.88,116.32,116.77,4700.0,94.3374,94.7671,94.3131,94.6779,4700.0
2007-11-21 11:00:00,116.75,116.81,116.28,116.6,15300.0,94.6617,94.7104,94.2806,94.5401,15300.0
2007-11-21 11:05:00,116.6,117.0,116.6,116.94,2100.0,94.5401,94.8644,94.5401,94.8158,2100.0
2007-11-21 11:10:00,116.88,117.05,116.82,116.93,2100.0,94.7671,94.9049,94.7185,94.8076,2100.0
2007-11-21 11:15:00,116.93,116.96,116.74,116.74,1300.0,94.8076,94.832,94.6536,94.6536,1300.0
2007-11-21 11:20:00,116.78,116.78,116.22,116.22,2100.0,94.686,94.686,94.232,94.232,2100.0
2007-11-21 11:25:00,116.18,116.74,116.16,116.7,10100.0,94.1995,94.6536,94.1833,94.6212,10100.0
2007-11-21 11:30:00,116.7,117.09,116.43,116.63,13400.0,94.6212,94.9374,94.4022,94.5644,13400.0
2007-11-21 11:35:00,116.49,117.2,116.49,117.02,12800.0,94.4509,95.0266,94.4509,94.8806,12800.0
2007-11-21 11:40:00,117.03,117.03,116.76,116.83,13200.0,94.8887,94.8887,94.6698,94.7266,13200.0
2007-11-21 11:45:00,116.84,116.9,116.62,116.73,11600.0,94.7347,94.7833,94.5563,94.6455,11600.0
2007-11-21 11:50:00,116.75,117.0,116.62,116.87,6500.0,94.6617,94.8644,94.5563,94.759,6500.0
2007-11-21 11:55:00,116.76,116.89,116.54,116.69,3000.0,94.6698,94.7752,94.4914,94.6131,3000.0
2007-11-21 12:00:00,116.67,117.22,116.64,116.82,6800.0,94.5968,95.0428,94.5725,94.7185,6800.0
2007-11-21 12:05:00,116.82,117.08,116.78,116.92,9500.0,94.7185,94.9293,94.686,94.7995,9500.0
2007-11-21 12:10:00,116.92,117.24,116.92,117.17,9100.0,94.7995,95.059,94.7995,95.0022,9100.0
2007-11-21 12:15:00,117.16,117.42,116.85,117.26,6700.0,94.9941,95.2049,94.7428,95.0752,6700.0
2007-11-21 12:20:00,117.27,117.68,116.97,117.65,11900.0,95.0833,95.4158,94.8401,95.3914,11900.0
2007-11-21 12:25:00,117.63,118.01,117.36,117.46,16100.0,95.3752,95.6833,95.1563,95.2374,16100.0
2007-11-21 12:30:00,117.5,117.71,117.49,117.64,4400.0,95.2698,95.4401,95.2617,95.3833,4400.0
2007-11-21 12:35:00,117.62,118.0,117.62,118.0,3300.0,95.3671,95.6752,95.3671,95.6752,3300.0
2007-11-21 12:40:00,118.05,118.45,117.82,118.33,14400.0,95.7158,96.0401,95.5293,95.9428,14400.0
2007-11-21 12:45:00,118.25,118.83,118.25,118.69,22400.0,95.8779,96.3482,95.8779,96.2347,22400.0
2007-11-21 12:50:00,118.63,118.66,118.32,118.56,19100.0,96.186,96.2103,95.9347,96.1293,19100.0
2007-11-21 12:55:00,118.6,119.23,118.56,118.85,41100.0,96.1617,96.6725,96.1293,96.3644,41100.0
2007-11-21 13:00:00,118.89,118.89,118.62,118.74,15400.0,96.3968,96.3968,96.1779,96.2752,15400.0
2007-11-21 13:05:00,118.7,119.03,118.66,118.79,15700.0,96.2428,96.5103,96.2103,96.3158,15700.0
2007-11-21 13:10:00,118.88,119.12,118.7,118.82,12700.0,96.3887,96.5833,96.2428,96.3401,12700.0
2007-11-21 13:15:00,118.87,118.97,118.75,118.86,4500.0,96.3806,96.4617,96.2833,96.3725,4500.0
2007-11-21 13:20:00,118.88,119.05,118.78,118.81,4300.0,96.3887,96.5266,96.3076,96.332,4300.0
2007-11-21 13:25:00,118.83,118.88,118.75,118.82,19200.0,96.3482,96.3887,96.2833,96.3401,19200.0
2007-11-21 13:30:00,118.85,118.87,118.8,118.84,33400.0,96.3644,96.3806,96.3239,96.3563,33400.0
2007-11-21 13:35:00,118.84,119.09,118.84,119.04,5200.0,96.3563,96.559,96.3563,96.5185,5200.0
2007-11-21 13:40:00,119.06,119.12,119.0,119.12,10100.0,96.5347,96.5833,96.486,96.5833,10100.0
2007-11-21 13:45:00,119.12,119.46,119.0,119.34,13400.0,96.5833,96.859,96.486,96.7617,13400.0
2007-11-21 13:50:00,119.2,119.93,119.2,119.4,18400.0,96.6482,97.2401,96.6482,96.8103,18400.0
2007-11-21 13:55:00,119.41,119.68,119.41,119.63,32300.0,96.8185,97.0374,96.8185,96.9968,32300.0
2007-11-21 14:00:00,119.55,119.68,119.54,119.66,6300.0,96.932,97.0374,96.9239,97.0212,6300.0
2007-11-21 14:05:00,119.65,119.66,119.57,119.62,12700.0,97.013,97.0212,96.9482,96.9887,12700.0
2007-11-21 14:10:00,119.61,119.73,119.57,119.6,5200.0,96.9806,97.0779,96.9482,96.9725,5200.0
2007-11-21 14:15:00,119.58,119.64,118.78,119.1,70800.0,96.9563,97.0049,96.3076,96.5671,70800.0
2007-11-21 14:20:00,118.99,119.57,118.99,119.45,52400.0,96.4779,96.9482,96.4779,96.8509,52400.0
2007-11-21 14:25:00,119.48,119.72,119.45,119.53,7100.0,96.8752,97.0698,96.8509,96.9157,7100.0
2007-11-21 14:30:00,119.58,120.36,119.53,120.22,16600.0,96.9563,97.5887,96.9157,97.4752,16600.0
2007-11-21 14:35:00,120.22,120.43,120.0,120.01,7000.0,97.4752,97.6455,97.2968,97.3049,7000.0
2007-11-21 14:40:00,120.01,120.19,120.0,120.01,5100.0,97.3049,97.4509,97.2968,97.3049,5100.0
2007-11-21 14:45:00,120.01,120.17,119.85,120.17,4900.0,97.3049,97.4347,97.1752,97.4347,4900.0
2007-11-21 14:50:00,120.1,120.56,120.1,120.56,4800.0,97.3779,97.7509,97.3779,97.7509,4800.0
2007-11-21 14:55:00,120.47,120.64,120.4,120.49,9700.0,97.6779,97.8157,97.6211,97.6941,9700.0
2007-11-21 15:00:00,120.51,120.65,120.49,120.55,12800.0,97.7103,97.8239,97.6941,97.7428,12800.0
2007-11-21 15:05:00,120.55,120.76,120.48,120.62,14400.0,97.7428,97.913,97.686,97.7995,14400.0
2007-11-21 15:10:00,120.64,120.8,120.23,120.34,63800.0,97.8157,97.9455,97.4833,97.5725,63800.0
2007-11-21 15:15:00,120.38,120.85,120.35,120.69,143500.0,97.6049,97.986,97.5806,97.8563,143500.0
2007-11-21 15:20:00,120.69,120.81,120.36,120.72,29400.0,97.8563,97.9536,97.5887,97.8806,29400.0
2007-11-21 15:25:00,120.75,120.75,120.21,120.31,12900.0,97.9049,97.9049,97.4671,97.5482,12900.0
2007-11-21 15:30:00,120.15,120.59,120.15,120.33,18500.0,97.4184,97.7752,97.4184,97.5644,18500.0
2007-11-21 15:35:00,120.36,120.42,120.12,120.35,12400.0,97.5887,97.6374,97.3941,97.5806,12400.0
2007-11-21 15:40:00,120.4,120.4,119.9,120.05,10000.0,97.6211,97.6211,97.2157,97.3374,10000.0
2007-11-21 15:45:00,120.05,120.78,120.01,120.54,17300.0,97.3374,97.9293,97.3049,97.7347,17300.0
2007-11-21 15:50:00,120.63,120.64,120.25,120.25,98700.0,97.8076,97.8157,97.4995,97.4995,98700.0
2007-11-21 15:55:00,120.2,120.46,119.9,120.2,82500.0,97.459,97.6698,97.2157,97.459,82500.0
2007-11-23 09:30:00,120.69,121.05,120.31,120.31,2700.0,97.8563,98.1482,97.5482,97.5482,2700.0
2007-11-23 09:35:00,120.26,120.26,119.29,120.11,4800.0,97.5076,97.5076,96.7212,97.386,4800.0
2007-11-23 09:40:00,120.2,120.83,119.86,120.64,6500.0,97.459,97.9698,97.1833,97.8157,6500.0
2007-11-23 09:45:00,120.62,121.58,120.62,121.16,10900.0,97.7995,98.5779,97.7995,98.2374,10900.0
2007-11-23 09:50:00,121.38,121.38,120.99,121.03,8600.0,98.4157,98.4157,98.0995,98.132,8600.0
2007-11-23 09:55:00,121.03,121.21,120.49,121.19,5600.0,98.132,98.2779,97.6941,98.2617,5600.0
2007-11-23 10:00:00,121.04,121.14,120.96,120.96,6500.0,98.1401,98.2211,98.0752,98.0752,6500.0
2007-11-23 10:05:00,121.01,121.06,120.95,121.03,10500.0,98.1157,98.1563,98.0671,98.132,10500.0
2007-11-23 10:10:00,121.02,121.06,120.95,120.95,6400.0,98.1239,98.1563,98.0671,98.0671,6400.0
2007-11-23 10:15:00,120.95,121.08,120.95,120.99,5400.0,98.0671,98.1725,98.0671,98.0995,5400.0
2007-11-23 10:20:00,121.02,121.15,120.95,121.15,9800.0,98.1239,98.2293,98.0671,98.2293,9800.0
2007-11-23 10:25:00,121.16,121.2,121.1,121.17,8000.0,98.2374,98.2698,98.1887,98.2455,8000.0
2007-11-23 10:30:00,121.15,121.26,121.15,121.18,5400.0,98.2293,98.3184,98.2293,98.2536,5400.0
2007-11-23 10:35:00,121.18,121.75,121.17,121.53,11100.0,98.2536,98.7157,98.2455,98.5374,11100.0
2007-11-23 10:40:00,121.55,121.6,121.55,121.6,1200.0,98.5536,98.5941,98.5536,98.5941,1200.0
2007-11-23 10:45:00,121.58,121.61,121.5,121.52,2800.0,98.5779,98.6022,98.513,98.5293,2800.0
2007-11-23 10:50:00,121.56,121.64,121.5,121.64,34900.0,98.5617,98.6266,98.513,98.6266,34900.0
2007-11-23 10:55:00,121.64,122.16,121.62,122.05,10900.0,98.6266,99.0482,98.6103,98.959,10900.0
2007-11-23 11:00:00,122.09,122.39,122.08,122.18,7500.0,98.9914,99.2347,98.9833,99.0644,7500.0
2007-11-23 11:05:00,122.28,122.32,122.2,122.22,10900.0,99.1455,99.1779,99.0806,99.0968,10900.0
2007-11-23 11:10:00,122.26,122.88,122.2,122.87,39500.0,99.1293,99.632,99.0806,99.6238,39500.0
2007-11-23 11:15:00,122.88,122.94,122.55,122.6,6200.0,99.632,99.6806,99.3644,99.4049,6200.0
2007-11-23 11:20:00,122.63,122.81,122.55,122.75,6400.0,99.4292,99.5752,99.3644,99.5265,6400.0
2007-11-23 11:25:00,122.79,122.95,122.72,122.79,6900.0,99.559,99.6887,99.5022,99.559,6900.0
2007-11-23 11:30:00,122.8,123.2,122.8,122.9,7700.0,99.5671,99.8914,99.5671,99.6482,7700.0
2007-11-23 11:35:00,122.83,123.09,122.66,122.95,6900.0,99.5914,99.8022,99.4536,99.6887,6900.0
2007-11-23 11:40:00,122.94,123.32,122.94,123.2,30100.0,99.6806,99.9887,99.6806,99.8914,30100.0
2007-11-23 11:45:00,123.12,123.26,122.9,122.9,4900.0,99.8265,99.9401,99.6482,99.6482,4900.0
2007-11-23 11:50:00,122.98,122.98,122.79,122.79,3100.0,99.713,99.713,99.559,99.559,3100.0
2007-11-23 11:55:00,122.89,122.89,122.42,122.52,9000.0,99.6401,99.6401,99.259,99.3401,9000.0
2007-11-23 12:00:00,122.53,122.55,122.07,122.07,4400.0,99.3482,99.3644,98.9752,98.9752,4400.0
2007-11-23 12:05:00,122.16,122.29,122.05,122.29,3900.0,99.0482,99.1536,98.959,99.1536,3900.0
2007-11-23 12:10:00,122.16,122.3,121.71,121.83,9900.0,99.0482,99.1617,98.6833,98.7806,9900.0
2007-11-23 12:15:00,121.86,121.96,121.28,121.7,12600.0,98.8049,98.886,98.3347,98.6752,12600.0
2007-11-23 12:20:00,121.71,122.0,121.26,122.0,11800.0,98.6833,98.9184,98.3184,98.9184,11800.0
2007-11-23 12:25:00,122.05,122.7,122.05,122.65,9700.0,98.959,99.486,98.959,99.4455,9700.0
2007-11-23 12:30:00,122.55,122.97,122.55,122.8,7900.0,99.3644,99.7049,99.3644,99.5671,7900.0
2007-11-23 12:35:00,122.84,122.97,122.72,122.95,83800.0,99.5995,99.7049,99.5022,99.6887,83800.0
2007-11-23 12:40:00,122.95,123.73,122.73,123.47,30500.0,99.6887,100.3211,99.5103,100.1103,30500.0
2007-11-23 12:45:00,123.47,123.97,123.12,123.47,32400.0,100.1103,100.5157,99.8265,100.1103,32400.0
2007-11-23 12:50:00,123.38,123.5,122.15,122.36,29200.0,100.0374,100.1347,99.0401,99.2103,29200.0
2007-11-23 12:55:00,122.35,122.36,121.87,121.98,8500.0,99.2022,99.2103,98.813,98.9022,8500.0
2007-11-26 09:30:00,121.62,122.2,121.01,121.67,5100.0,98.6103,99.0806,98.1157,98.6509,5100.0
2007-11-26 09:35:00,121.26,122.32,121.26,122.27,8500.0,98.3184,99.1779,98.3184,99.1374,8500.0
2007-11-26 09:40:00,122.42,123.37,122.35,123.28,11900.0,99.259,100.0292,99.2022,99.9563,11900.0
2007-11-26 09:45:00,123.23,123.5,123.23,123.46,11000.0,99.9157,100.1347,99.9157,100.1022,11000.0
2007-11-26 09:50:00,123.46,124.0,123.45,123.82,14000.0,100.1022,100.5401,100.0941,100.3941,14000.0
2007-11-26 09:55:00,123.85,124.11,123.52,124.07,19400.0,100.4184,100.6292,100.1509,100.5968,19400.0
2007-11-26 10:00:00,123.99,124.24,123.92,124.07,37200.0,100.5319,100.7346,100.4752,100.5968,37200.0
2007-11-26 10:05:00,124.11,124.23,124.0,124.13,6400.0,100.6292,100.7265,100.5401,100.6455,6400.0
2007-11-26 10:10:00,124.14,124.42,123.36,123.36,14500.0,100.6536,100.8806,100.0211,100.0211,14500.0
2007-11-26 10:15:00,123.43,123.88,123.27,123.55,14000.0,100.0779,100.4428,99.9482,100.1752,14000.0
2007-11-26 10:20:00,123.61,123.71,123.27,123.63,6600.0,100.2238,100.3049,99.9482,100.2401,6600.0
2007-11-26 10:25:00,123.56,123.64,123.54,123.56,8600.0,100.1833,100.2482,100.1671,100.1833,8600.0
2007-11-26 10:30:00,123.61,123.7,123.32,123.68,12200.0,100.2238,100.2968,99.9887,100.2806,12200.0
2007-11-26 10:35:00,123.67,123.77,123.62,123.71,5100.0,100.2725,100.3536,100.2319,100.3049,5100.0
2007-11-26 10:40:00,123.68,123.68,123.54,123.6,43600.0,100.2806,100.2806,100.1671,100.2157,43600.0
2007-11-26 10:45:00,123.6,123.75,123.29,123.69,23100.0,100.2157,100.3374,99.9644,100.2887,23100.0
2007-11-26 10:50:00,123.69,123.75,123.22,123.22,11900.0,100.2887,100.3374,99.9076,99.9076,11900.0
2007-11-26 10:55:00,123.22,123.75,123.08,123.65,46000.0,99.9076,100.3374,99.7941,100.2563,46000.0
2007-11-26 11:00:00,123.65,123.8,123.64,123.74,8300.0,100.2563,100.3779,100.2482,100.3292,8300.0
2007-11-26 11:05:00,123.7,123.8,123.54,123.54,5100.0,100.2968,100.3779,100.1671,100.1671,5100.0
2007-11-26 11:10:00,123.53,123.76,123.21,123.37,17800.0,100.159,100.3455,99.8995,100.0292,17800.0
2007-11-26 11:15:00,123.38,123.7,123.37,123.7,6400.0,100.0374,100.2968,100.0292,100.2968,6400.0
2007-11-26 11:20:00,123.59,123.64,123.5,123.51,6600.0,100.2076,100.2482,100.1347,100.1428,6600.0
2007-11-26 11:25:00,123.52,123.63,123.5,123.52,8200.0,100.1509,100.2401,100.1347,100.1509,8200.0
2007-11-26 11:30:00,123.51,123.72,123.51,123.59,4100.0,100.1428,100.313,100.1428,100.2076,4100.0
2007-11-26 11:35:00,123.56,123.77,123.56,123.63,5300.0,100.1833,100.3536,100.1833,100.2401,5300.0
2007-11-26 11:40:00,123.63,123.73,123.58,123.7,8100.0,100.2401,100.3211,100.1995,100.2968,8100.0
2007-11-26 11:45:00,123.68,123.8,123.62,123.78,31200.0,100.2806,100.3779,100.2319,100.3617,31200.0
2007-11-26 11:50:00,123.69,123.86,123.69,123.79,6100.0,100.2887,100.4265,100.2887,100.3698,6100.0
2007-11-26 11:55:00,123.77,124.05,123.75,123.88,6500.0,100.3536,100.5806,100.3374,100.4428,6500.0
2007-11-26 12:00:00,123.88,124.04,123.83,124.04,5700.0,100.4428,100.5725,100.4022,100.5725,5700.0
2007-11-26 12:05:00,124.04,124.11,123.83,124.0,4700.0,100.5725,100.6292,100.4022,100.5401,4700.0
2007-11-26 12:10:00,123.88,124.07,123.88,124.0,3800.0,100.4428,100.5968,100.4428,100.5401,3800.0
2007-11-26 12:15:00,124.01,124.23,124.0,124.1,9700.0,100.5482,100.7265,100.5401,100.6211,9700.0
2007-11-26 12:20:00,124.1,124.19,124.06,124.15,5400.0,100.6211,100.6941,100.5887,100.6617,5400.0
2007-11-26 12:25:00,124.15,124.77,124.11,124.57,8700.0,100.6617,101.1644,100.6292,101.0022,8700.0
2007-11-26 12:30:00,124.57,124.67,124.54,124.67,4100.0,101.0022,101.0833,100.9779,101.0833,4100.0
2007-11-26 12:35:00,124.67,124.77,124.62,124.64,3500.0,101.0833,101.1644,101.0428,101.059,3500.0
2007-11-26 12:40:00,124.64,124.83,124.62,124.83,19800.0,101.059,101.213,101.0428,101.213,19800.0
2007-11-26 12:45:00,124.78,124.93,124.65,124.77,34700.0,101.1725,101.2941,101.0671,101.1644,34700.0
2007-11-26 12:50:00,124.77,124.98,124.72,124.9,5900.0,101.1644,101.3346,101.1238,101.2698,5900.0
2007-11-26 12:55:00,124.97,125.32,124.82,125.21,9900.0,101.3265,101.6103,101.2049,101.5211,9900.0
2007-11-26 13:00:00,125.26,125.29,125.0,125.16,5100.0,101.5617,101.586,101.3509,101.4806,5100.0
2007-11-26 13:05:00,125.15,125.2,125.0,125.11,4300.0,101.4725,101.513,101.3509,101.4401,4300.0
2007-11-26 13:10:00,125.11,125.37,125.1,125.36,7900.0,101.4401,101.6509,101.4319,101.6428,7900.0
2007-11-26 13:15:00,125.35,125.58,125.27,125.48,8100.0,101.6346,101.8211,101.5698,101.74,8100.0
2007-11-26 13:20:00,125.55,125.56,125.47,125.49,7100.0,101.7968,101.8049,101.7319,101.7482,7100.0
2007-11-26 13:25:00,125.48,125.6,125.48,125.6,6300.0,101.74,101.8373,101.74,101.8373,6300.0
2007-11-26 13:30:00,125.55,125.78,125.55,125.73,8100.0,101.7968,101.9833,101.7968,101.9428,8100.0
2007-11-26 13:35:00,125.82,125.87,125.7,125.86,11200.0,102.0157,102.0563,101.9184,102.0482,11200.0
2007-11-26 13:40:00,125.87,125.99,124.95,125.12,10200.0,102.0563,102.1536,101.3103,101.4482,10200.0
2007-11-26 13:45:00,125.13,125.17,124.29,124.46,10600.0,101.4563,101.4887,100.7752,100.913,10600.0
2007-11-26 13:50:00,124.51,124.51,123.58,123.9,21700.0,100.9536,100.9536,100.1995,100.459,21700.0
2007-11-26 13:55:00,123.7,124.32,123.69,124.12,5600.0,100.2968,100.7995,100.2887,100.6374,5600.0
2007-11-26 14:00:00,124.06,124.32,123.89,124.02,5500.0,100.5887,100.7995,100.4509,100.5563,5500.0
2007-11-26 14:05:00,124.11,124.11,123.83,124.01,4500.0,100.6292,100.6292,100.4022,100.5482,4500.0
2007-11-26 14:10:00,123.95,124.02,123.8,123.81,4500.0,100.4995,100.5563,100.3779,100.386,4500.0
2007-11-26 14:15:00,123.88,124.15,123.75,123.97,3600.0,100.4428,100.6617,100.3374,100.5157,3600.0
2007-11-26 14:20:00,124.0,124.05,123.7,123.7,3100.0,100.5401,100.5806,100.2968,100.2968,3100.0
2007-11-26 14:25:00,123.73,123.92,123.7,123.71,3900.0,100.3211,100.4752,100.2968,100.3049,3900.0
2007-11-26 14:30:00,123.74,123.95,123.68,123.78,5700.0,100.3292,100.4995,100.2806,100.3617,5700.0
2007-11-26 14:35:00,123.78,123.9,123.34,123.43,9800.0,100.3617,100.459,100.0049,100.0779,9800.0
2007-11-26 14:40:00,123.43,123.43,122.97,123.11,9800.0,100.0779,100.0779,99.7049,99.8184,9800.0
2007-11-26 14:45:00,123.08,123.22,122.94,123.14,5900.0,99.7941,99.9076,99.6806,99.8428,5900.0
2007-11-26 14:50:00,123.14,123.29,122.73,122.73,11100.0,99.8428,99.9644,99.5103,99.5103,11100.0
2007-11-26 14:55:00,122.88,123.09,122.81,123.03,22000.0,99.632,99.8022,99.5752,99.7536,22000.0
2007-11-26 15:00:00,123.01,123.16,123.0,123.01,9600.0,99.7374,99.859,99.7292,99.7374,9600.0
2007-11-26 15:05:00,123.0,123.05,122.87,122.92,14900.0,99.7292,99.7698,99.6238,99.6644,14900.0
2007-11-26 15:10:00,122.93,123.14,122.64,123.09,80000.0,99.6725,99.8428,99.4374,99.8022,80000.0
2007-11-26 15:15:00,123.19,123.21,123.0,123.0,8000.0,99.8833,99.8995,99.7292,99.7292,8000.0
2007-11-26 15:20:00,123.0,123.1,122.91,123.02,19300.0,99.7292,99.8103,99.6563,99.7455,19300.0
2007-11-26 15:25:00,123.12,123.16,123.0,123.08,17300.0,99.8265,99.859,99.7292,99.7941,17300.0
2007-11-26 15:30:00,123.01,123.14,123.0,123.01,10100.0,99.7374,99.8428,99.7292,99.7374,10100.0
2007-11-26 15:35:00,123.01,123.08,122.8,123.04,41500.0,99.7374,99.7941,99.5671,99.7617,41500.0
2007-11-26 15:40:00,123.02,123.32,122.87,123.16,19500.0,99.7455,99.9887,99.6238,99.859,19500.0
2007-11-26 15:45:00,123.37,123.37,123.0,123.08,11500.0,100.0292,100.0292,99.7292,99.7941,11500.0
2007-11-26 15:50:00,123.08,123.17,121.94,122.0,32100.0,99.7941,99.8671,98.8698,98.9184,32100.0
2007-11-26 15:55:00,122.03,122.1,121.87,122.0,23200.0,98.9428,98.9995,98.813,98.9184,23200.0
2007-11-27 09:30:00,122.48,123.36,122.4,122.45,6100.0,99.3076,100.0211,99.2428,99.2833,6100.0
2007-11-27 09:35:00,122.69,123.87,122.69,123.53,8800.0,99.4779,100.4346,99.4779,100.159,8800.0
2007-11-27 09:40:00,123.5,123.5,122.85,122.85,5400.0,100.1347,100.1347,99.6076,99.6076,5400.0
2007-11-27 09:45:00,122.7,123.44,122.7,123.44,8200.0,99.486,100.086,99.486,100.086,8200.0
2007-11-27 09:50:00,123.55,123.59,123.29,123.29,7300.0,100.1752,100.2076,99.9644,99.9644,7300.0
2007-11-27 09:55:00,123.19,123.27,122.64,122.73,4200.0,99.8833,99.9482,99.4374,99.5103,4200.0
2007-11-27 10:00:00,122.57,122.61,122.03,122.34,14000.0,99.3806,99.413,98.9428,99.1941,14000.0
2007-11-27 10:05:00,122.27,122.29,121.58,121.58,8200.0,99.1374,99.1536,98.5779,98.5779,8200.0
2007-11-27 10:10:00,121.65,121.65,121.05,121.09,10300.0,98.6347,98.6347,98.1482,98.1806,10300.0
2007-11-27 10:15:00,121.23,121.28,120.75,120.83,14900.0,98.2941,98.3347,97.9049,97.9698,14900.0
2007-11-27 10:20:00,120.85,121.0,120.79,120.86,9600.0,97.986,98.1076,97.9374,97.9941,9600.0
2007-11-27 10:25:00,120.89,120.93,120.39,120.5,13000.0,98.0184,98.0509,97.613,97.7022,13000.0
2007-11-27 10:30:00,120.73,120.73,120.33,120.35,12500.0,97.8887,97.8887,97.5644,97.5806,12500.0
2007-11-27 10:35:00,120.26,120.36,120.09,120.28,11600.0,97.5076,97.5887,97.3698,97.5239,11600.0
2007-11-27 10:40:00,120.31,120.36,119.9,119.91,8900.0,97.5482,97.5887,97.2157,97.2239,8900.0
2007-11-27 10:45:00,120.0,120.14,119.71,119.83,11200.0,97.2968,97.4103,97.0617,97.159,11200.0
2007-11-27 10:50:00,120.01,120.01,118.88,119.25,42000.0,97.3049,97.3049,96.3887,96.6887,42000.0
2007-11-27 10:55:00,119.46,119.81,119.25,119.81,13000.0,96.859,97.1428,96.6887,97.1428,13000.0
2007-11-27 11:00:00,119.72,120.16,119.7,120.05,12300.0,97.0698,97.4266,97.0536,97.3374,12300.0
2007-11-27 11:05:00,120.05,120.3,120.0,120.3,6700.0,97.3374,97.5401,97.2968,97.5401,6700.0
2007-11-27 11:10:00,120.28,120.75,120.28,120.65,14300.0,97.5239,97.9049,97.5239,97.8239,14300.0
2007-11-27 11:15:00,120.69,120.98,120.64,120.71,8900.0,97.8563,98.0914,97.8157,97.8725,8900.0
2007-11-27 11:20:00,120.68,120.83,120.39,120.63,12300.0,97.8482,97.9698,97.613,97.8076,12300.0
2007-11-27 11:25:00,120.57,120.84,120.55,120.6,7500.0,97.759,97.9779,97.7428,97.7833,7500.0
2007-11-27 11:30:00,120.61,120.81,120.61,120.68,5300.0,97.7914,97.9536,97.7914,97.8482,5300.0
2007-11-27 11:35:00,120.72,121.15,120.72,121.06,15900.0,97.8806,98.2293,97.8806,98.1563,15900.0
2007-11-27 11:40:00,121.14,121.59,121.14,121.29,7800.0,98.2211,98.586,98.2211,98.3428,7800.0
2007-11-27 11:45:00,121.41,121.41,121.01,121.17,13000.0,98.4401,98.4401,98.1157,98.2455,13000.0
2007-11-27 11:50:00,121.18,121.31,121.03,121.12,5300.0,98.2536,98.359,98.132,98.2049,5300.0
2007-11-27 11:55:00,121.03,121.15,121.0,121.04,10900.0,98.132,98.2293,98.1076,98.1401,10900.0
2007-11-27 12:00:00,121.08,121.67,121.08,121.59,11000.0,98.1725,98.6509,98.1725,98.586,11000.0
2007-11-27 12:05:00,121.65,122.07,121.51,122.07,12700.0,98.6347,98.9752,98.5211,98.9752,12700.0
2007-11-27 12:10:00,122.06,122.32,121.97,122.32,27000.0,98.9671,99.1779,98.8941,99.1779,27000.0
2007-11-27 12:15:00,122.33,122.33,122.16,122.21,5500.0,99.186,99.186,99.0482,99.0887,5500.0
2007-11-27 12:20:00,122.14,122.42,122.07,122.29,10300.0,99.032,99.259,98.9752,99.1536,10300.0
2007-11-27 12:25:00,122.21,122.21,121.79,121.81,8900.0,99.0887,99.0887,98.7482,98.7644,8900.0
2007-11-27 12:30:00,121.86,122.25,121.81,122.21,8500.0,98.8049,99.1211,98.7644,99.0887,8500.0
2007-11-27 12:35:00,122.21,122.38,122.12,122.24,7200.0,99.0887,99.2265,99.0157,99.113,7200.0
2007-11-27 12:40:00,122.31,122.52,122.26,122.5,8000.0,99.1698,99.3401,99.1293,99.3238,8000.0
2007-11-27 12:45:00,122.53,122.56,122.32,122.42,11800.0,99.3482,99.3725,99.1779,99.259,11800.0
2007-11-27 12:50:00,122.45,122.45,122.21,122.4,8100.0,99.2833,99.2833,99.0887,99.2428,8100.0
2007-11-27 12:55:00,122.4,122.53,122.14,122.14,12200.0,99.2428,99.3482,99.032,99.032,12200.0
2007-11-27 13:00:00,122.18,122.25,122.11,122.13,7200.0,99.0644,99.1211,99.0076,99.0238,7200.0
2007-11-27 13:05:00,122.19,122.36,122.09,122.27,5100.0,99.0725,99.2103,98.9914,99.1374,5100.0
2007-11-27 13:10:00,122.26,122.36,121.96,122.12,7400.0,99.1293,99.2103,98.886,99.0157,7400.0
2007-11-27 13:15:00,122.12,122.16,121.83,122.01,5600.0,99.0157,99.0482,98.7806,98.9265,5600.0
2007-11-27 13:20:00,121.99,122.25,121.98,122.19,3900.0,98.9103,99.1211,98.9022,99.0725,3900.0
2007-11-27 13:25:00,122.15,122.34,122.01,122.01,6600.0,99.0401,99.1941,98.9265,98.9265,6600.0
2007-11-27 13:30:00,122.12,122.14,121.89,122.14,8500.0,99.0157,99.032,98.8293,99.032,8500.0
2007-11-27 13:35:00,122.14,122.41,121.99,122.08,10100.0,99.032,99.2509,98.9103,98.9833,10100.0
2007-11-27 13:40:00,122.08,122.09,121.79,121.79,7000.0,98.9833,98.9914,98.7482,98.7482,7000.0
2007-11-27 13:45:00,121.9,121.99,121.63,121.83,5900.0,98.8374,98.9103,98.6184,98.7806,5900.0
2007-11-27 13:50:00,121.82,121.82,121.24,121.29,10000.0,98.7725,98.7725,98.3022,98.3428,10000.0
2007-11-27 13:55:00,121.3,121.44,121.26,121.42,6300.0,98.3509,98.4644,98.3184,98.4482,6300.0
2007-11-27 14:00:00,121.43,121.45,120.86,120.94,12200.0,98.4563,98.4725,97.9941,98.059,12200.0
2007-11-27 14:05:00,120.8,121.12,120.8,120.94,8000.0,97.9455,98.2049,97.9455,98.059,8000.0
2007-11-27 14:10:00,121.0,121.16,120.84,120.95,10500.0,98.1076,98.2374,97.9779,98.0671,10500.0
2007-11-27 14:15:00,120.98,121.07,120.68,121.01,9600.0,98.0914,98.1644,97.8482,98.1157,9600.0
2007-11-27 14:20:00,121.0,121.0,120.68,120.81,9300.0,98.1076,98.1076,97.8482,97.9536,9300.0
2007-11-27 14:25:00,120.73,121.07,120.56,120.76,11600.0,97.8887,98.1644,97.7509,97.913,11600.0
2007-11-27 14:30:00,120.62,120.73,120.36,120.41,13100.0,97.7995,97.8887,97.5887,97.6293,13100.0
2007-11-27 14:35:00,120.47,120.47,119.68,119.79,16400.0,97.6779,97.6779,97.0374,97.1266,16400.0
2007-11-27 14:40:00,119.84,119.97,119.42,119.55,18600.0,97.1671,97.2725,96.8266,96.932,18600.0
2007-11-27 14:45:00,119.53,119.72,119.28,119.45,15800.0,96.9157,97.0698,96.713,96.8509,15800.0
2007-11-27 14:50:00,119.36,119.59,119.2,119.32,12000.0,96.7779,96.9644,96.6482,96.7455,12000.0
2007-11-27 14:55:00,119.31,119.67,119.19,119.57,18300.0,96.7374,97.0293,96.6401,96.9482,18300.0
2007-11-27 15:00:00,119.56,119.65,119.06,119.06,18200.0,96.9401,97.013,96.5347,96.5347,18200.0
2007-11-27 15:05:00,119.09,119.34,119.0,119.18,12900.0,96.559,96.7617,96.486,96.632,12900.0
2007-11-27 15:10:00,119.13,119.74,119.12,119.59,15800.0,96.5914,97.086,96.5833,96.9644,15800.0
2007-11-27 15:15:00,119.59,119.82,119.37,119.73,14000.0,96.9644,97.1509,96.786,97.0779,14000.0
2007-11-27 15:20:00,119.72,119.84,119.37,119.77,17400.0,97.0698,97.1671,96.786,97.1103,17400.0
2007-11-27 15:25:00,119.91,120.09,119.56,119.88,66700.0,97.2239,97.3698,96.9401,97.1995,66700.0
2007-11-27 15:30:00,119.96,120.7,119.84,120.27,26800.0,97.2644,97.8644,97.1671,97.5157,26800.0
2007-11-27 15:35:00,120.32,120.71,120.28,120.38,14400.0,97.5563,97.8725,97.5239,97.6049,14400.0
2007-11-27 15:40:00,120.42,120.69,120.26,120.48,47400.0,97.6374,97.8563,97.5076,97.686,47400.0
2007-11-27 15:45:00,120.47,120.74,120.18,120.64,23200.0,97.6779,97.8968,97.4428,97.8157,23200.0
2007-11-27 15:50:00,120.76,121.22,120.47,121.01,31500.0,97.913,98.286,97.6779,98.1157,31500.0
2007-11-27 15:55:00,121.01,121.05,120.41,120.72,88500.0,98.1157,98.1482,97.6293,97.8806,88500.0
2007-11-28 09:30:00,121.58,122.08,121.26,122.01,8900.0,98.84,99.2464,98.5798,99.1895,8900.0
2007-11-28 09:35:00,122.09,122.91,121.75,122.25,13300.0,99.2546,99.9212,98.9782,99.3846,13300.0
2007-11-28 09:40:00,122.18,122.28,121.76,122.28,4400.0,99.3277,99.409,98.9863,99.409,4400.0
2007-11-28 09:45:00,122.14,123.7,122.14,123.37,10400.0,99.2952,100.5634,99.2952,100.2952,10400.0
2007-11-28 09:50:00,123.56,123.86,123.12,123.64,10400.0,100.4496,100.6935,100.0919,100.5147,10400.0
2007-11-28 09:55:00,123.64,123.7,123.34,123.6,5800.0,100.5147,100.5634,100.2708,100.4821,5800.0
2007-11-28 10:00:00,123.28,123.63,122.79,123.63,13600.0,100.222,100.5065,99.8236,100.5065,13600.0
2007-11-28 10:05:00,123.64,123.7,123.48,123.56,8700.0,100.5147,100.5634,100.3846,100.4496,8700.0
2007-11-28 10:10:00,123.61,124.28,123.61,124.07,8700.0,100.4903,101.035,100.4903,100.8642,8700.0
2007-11-28 10:15:00,123.97,124.67,123.85,124.67,6400.0,100.7829,101.352,100.6854,101.352,6400.0
2007-11-28 10:20:00,124.69,125.01,124.57,124.95,13900.0,101.3683,101.6284,101.2707,101.5796,13900.0
2007-11-28 10:25:00,125.13,125.19,124.57,125.14,37700.0,101.726,101.7747,101.2707,101.7341,37700.0
2007-11-28 10:30:00,125.15,125.99,125.04,125.75,19400.0,101.7422,102.4251,101.6528,102.23,19400.0
2007-11-28 10:35:00,125.85,126.56,125.76,126.13,20400.0,102.3113,102.8885,102.2381,102.5389,20400.0
2007-11-28 10:40:00,126.15,127.19,126.15,127.0,22000.0,102.5552,103.4007,102.5552,103.2462,22000.0
2007-11-28 10:45:00,127.0,127.28,126.7,127.02,16200.0,103.2462,103.4738,103.0023,103.2625,16200.0
2007-11-28 10:50:00,127.06,127.06,126.1,126.25,26300.0,103.295,103.295,102.5145,102.6365,26300.0
2007-11-28 10:55:00,126.26,126.4,126.06,126.21,9500.0,102.6446,102.7584,102.482,102.604,9500.0
2007-11-28 11:00:00,126.11,126.28,126.11,126.13,2500.0,102.5227,102.6609,102.5227,102.5389,2500.0
2007-11-28 11:05:00,126.13,126.4,126.13,126.37,5700.0,102.5389,102.7584,102.5389,102.734,5700.0
2007-11-28 11:10:00,126.36,126.43,126.1,126.24,8000.0,102.7259,102.7828,102.5145,102.6284,8000.0
2007-11-28 11:15:00,126.14,126.8,126.13,126.38,9700.0,102.5471,103.0836,102.5389,102.7422,9700.0
2007-11-28 11:20:00,126.38,126.39,125.67,125.67,5600.0,102.7422,102.7503,102.165,102.165,5600.0
2007-11-28 11:25:00,125.67,125.8,125.57,125.62,9400.0,102.165,102.2707,102.0837,102.1243,9400.0
2007-11-28 11:30:00,125.7,125.7,125.5,125.57,6300.0,102.1894,102.1894,102.0268,102.0837,6300.0
2007-11-28 11:35:00,125.5,125.87,125.49,125.49,8600.0,102.0268,102.3276,102.0186,102.0186,8600.0
2007-11-28 11:40:00,125.45,125.68,125.36,125.5,10900.0,101.9861,102.1731,101.913,102.0268,10900.0
2007-11-28 11:45:00,125.5,125.53,125.31,125.51,8700.0,102.0268,102.0512,101.8723,102.0349,8700.0
2007-11-28 11:50:00,125.56,125.67,125.38,125.5,7500.0,102.0755,102.165,101.9292,102.0268,7500.0
2007-11-28 11:55:00,125.52,126.11,125.45,126.01,2800.0,102.043,102.5227,101.9861,102.4414,2800.0
2007-11-28 12:00:00,126.1,126.4,126.1,126.4,5600.0,102.5145,102.7584,102.5145,102.7584,5600.0
2007-11-28 12:05:00,126.3,126.74,126.1,126.59,10600.0,102.6771,103.0348,102.5145,102.9129,10600.0
2007-11-28 12:10:00,126.61,126.61,125.84,125.94,4300.0,102.9292,102.9292,102.3032,102.3845,4300.0
2007-11-28 12:15:00,126.03,126.64,125.99,126.64,21600.0,102.4576,102.9535,102.4251,102.9535,21600.0
2007-11-28 12:20:00,126.63,127.15,126.63,127.15,9800.0,102.9454,103.3682,102.9454,103.3682,9800.0
2007-11-28 12:25:00,127.12,127.12,126.89,126.94,3900.0,103.3438,103.3438,103.1568,103.1974,3900.0
2007-11-28 12:30:00,126.94,127.25,126.63,126.63,34900.0,103.1974,103.4495,102.9454,102.9454,34900.0
2007-11-28 12:35:00,126.63,127.04,126.57,126.97,12000.0,102.9454,103.2787,102.8966,103.2218,12000.0
2007-11-28 12:40:00,127.0,127.36,126.97,127.24,8500.0,103.2462,103.5389,103.2218,103.4413,8500.0
2007-11-28 12:45:00,127.25,127.25,126.91,127.15,36800.0,103.4495,103.4495,103.173,103.3682,36800.0
2007-11-28 12:50:00,127.02,127.2,127.02,127.17,5400.0,103.2625,103.4088,103.2625,103.3844,5400.0
2007-11-28 12:55:00,127.12,127.22,126.98,126.98,4700.0,103.3438,103.4251,103.23,103.23,4700.0
2007-11-28 13:00:00,127.05,127.38,126.98,127.38,6300.0,103.2869,103.5551,103.23,103.5551,6300.0
2007-11-28 13:05:00,127.33,127.77,127.33,127.5,13400.0,103.5145,103.8722,103.5145,103.6527,13400.0
2007-11-28 13:10:00,127.51,127.82,127.45,127.53,4700.0,103.6608,103.9128,103.612,103.6771,4700.0
2007-11-28 13:15:00,127.66,128.3,127.66,128.29,20500.0,103.7828,104.3031,103.7828,104.2949,20500.0
2007-11-28 13:20:00,128.43,128.64,128.26,128.49,12200.0,104.4087,104.5795,104.2705,104.4575,12200.0
2007-11-28 13:25:00,128.5,128.57,128.45,128.55,8000.0,104.4657,104.5226,104.425,104.5063,8000.0
2007-11-28 13:30:00,128.51,128.7,128.46,128.6,34400.0,104.4738,104.6282,104.4331,104.547,34400.0
2007-11-28 13:35:00,128.57,129.28,128.57,128.68,25100.0,104.5226,105.0998,104.5226,104.612,25100.0
2007-11-28 13:40:00,128.73,128.92,128.64,128.7,40100.0,104.6526,104.8071,104.5795,104.6282,40100.0
2007-11-28 13:45:00,128.73,129.0,128.7,129.0,5700.0,104.6526,104.8721,104.6282,104.8721,5700.0
2007-11-28 13:50:00,128.99,129.0,128.47,128.67,14500.0,104.864,104.8721,104.4413,104.6039,14500.0
2007-11-28 13:55:00,128.64,128.64,128.17,128.17,7000.0,104.5795,104.5795,104.1974,104.1974,7000.0
2007-11-28 14:00:00,128.16,128.22,127.69,128.22,13700.0,104.1892,104.238,103.8072,104.238,13700.0
2007-11-28 14:05:00,128.16,128.65,128.05,128.58,9400.0,104.1892,104.5876,104.0998,104.5307,9400.0
2007-11-28 14:10:00,128.57,128.67,128.45,128.59,7500.0,104.5226,104.6039,104.425,104.5388,7500.0
2007-11-28 14:15:00,128.54,128.54,127.85,127.87,7400.0,104.4982,104.4982,103.9372,103.9535,7400.0
2007-11-28 14:20:00,127.86,127.9,127.5,127.52,9700.0,103.9454,103.9779,103.6527,103.669,9700.0
2007-11-28 14:25:00,127.47,127.6,127.34,127.54,6100.0,103.6283,103.734,103.5226,103.6852,6100.0
2007-11-28 14:30:00,127.48,127.63,127.35,127.43,12200.0,103.6364,103.7584,103.5307,103.5958,12200.0
2007-11-28 14:35:00,127.45,127.63,127.37,127.49,9900.0,103.612,103.7584,103.547,103.6446,9900.0
2007-11-28 14:40:00,127.42,127.7,127.38,127.49,38200.0,103.5877,103.8153,103.5551,103.6446,38200.0
2007-11-28 14:45:00,127.42,127.93,127.31,127.93,51300.0,103.5877,104.0023,103.4982,104.0023,51300.0
2007-11-28 14:50:00,127.93,128.66,127.78,128.28,21300.0,104.0023,104.5957,103.8803,104.2868,21300.0
2007-11-28 14:55:00,128.32,128.67,128.24,128.65,16500.0,104.3193,104.6039,104.2543,104.5876,16500.0
2007-11-28 15:00:00,128.51,128.78,128.41,128.62,15400.0,104.4738,104.6933,104.3925,104.5632,15400.0
2007-11-28 15:05:00,128.66,128.9,128.25,128.71,46300.0,104.5957,104.7908,104.2624,104.6364,46300.0
2007-11-28 15:10:00,128.62,128.97,128.56,128.67,17200.0,104.5632,104.8477,104.5144,104.6039,17200.0
2007-11-28 15:15:00,128.71,129.29,128.56,129.2,19600.0,104.6364,105.1079,104.5144,105.0347,19600.0
2007-11-28 15:20:00,129.3,129.72,129.22,129.38,13400.0,105.116,105.4575,105.051,105.1811,13400.0
2007-11-28 15:25:00,129.38,129.75,129.38,129.56,11400.0,105.1811,105.4819,105.1811,105.3274,11400.0
2007-11-28 15:30:00,129.55,129.69,129.38,129.53,48600.0,105.3193,105.4331,105.1811,105.303,48600.0
2007-11-28 15:35:00,129.48,130.23,129.47,129.99,59400.0,105.2624,105.8721,105.2542,105.677,59400.0
2007-11-28 15:40:00,130.0,130.1,129.84,129.99,54000.0,105.6851,105.7664,105.555,105.677,54000.0
2007-11-28 15:45:00,129.93,130.22,129.41,129.96,73800.0,105.6282,105.864,105.2055,105.6526,73800.0
2007-11-28 15:50:00,129.95,130.4,129.88,130.29,29600.0,105.6445,106.0103,105.5875,105.9209,29600.0
2007-11-28 15:55:00,130.24,130.5,129.78,129.78,34200.0,105.8802,106.0916,105.5062,105.5062,34200.0
2007-11-29 09:30:00,129.02,129.28,128.0,128.0,6600.0,104.8884,105.0998,104.0592,104.0592,6600.0
2007-11-29 09:35:00,127.97,128.1,127.22,127.22,10200.0,104.0348,104.1405,103.4251,103.4251,10200.0
2007-11-29 09:40:00,127.26,127.84,127.09,127.79,4900.0,103.4576,103.9291,103.3194,103.8885,4900.0
2007-11-29 09:45:00,127.74,128.2,127.67,127.67,15400.0,103.8478,104.2218,103.7909,103.7909,15400.0
2007-11-29 09:50:00,127.46,128.0,127.46,128.0,8100.0,103.6202,104.0592,103.6202,104.0592,8100.0
2007-11-29 09:55:00,127.83,128.05,127.82,128.01,16000.0,103.921,104.0998,103.9128,104.0673,16000.0
2007-11-29 10:00:00,128.11,128.38,127.87,128.0,10000.0,104.1486,104.3681,103.9535,104.0592,10000.0
2007-11-29 10:05:00,128.05,128.13,127.76,128.02,54400.0,104.0998,104.1649,103.8641,104.0754,54400.0
2007-11-29 10:10:00,128.02,128.15,127.87,128.04,10600.0,104.0754,104.1811,103.9535,104.0917,10600.0
2007-11-29 10:15:00,128.15,128.2,128.0,128.05,81000.0,104.1811,104.2218,104.0592,104.0998,81000.0
2007-11-29 10:20:00,128.06,128.34,127.93,128.06,61500.0,104.108,104.3356,104.0023,104.108,61500.0
2007-11-29 10:25:00,128.06,128.29,127.9,128.15,10000.0,104.108,104.2949,103.9779,104.1811,10000.0
2007-11-29 10:30:00,128.16,128.53,128.05,128.25,239200.0,104.1892,104.49,104.0998,104.2624,239200.0
2007-11-29 10:35:00,128.21,128.6,128.2,128.23,23300.0,104.2299,104.547,104.2218,104.2462,23300.0
2007-11-29 10:40:00,128.23,128.45,127.95,128.28,54200.0,104.2462,104.425,104.0185,104.2868,54200.0
2007-11-29 10:45:00,128.32,128.37,128.24,128.34,29600.0,104.3193,104.36,104.2543,104.3356,29600.0
2007-11-29 10:50:00,128.4,128.55,128.31,128.44,12000.0,104.3844,104.5063,104.3112,104.4169,12000.0
2007-11-29 10:55:00,128.42,128.58,128.3,128.47,29700.0,104.4006,104.5307,104.3031,104.4413,29700.0
2007-11-29 11:00:00,128.45,128.63,128.43,128.46,39500.0,104.425,104.5713,104.4087,104.4331,39500.0
2007-11-29 11:05:00,128.46,128.65,128.32,128.65,69900.0,104.4331,104.5876,104.3193,104.5876,69900.0
2007-11-29 11:10:00,128.6,128.72,128.47,128.71,17000.0,104.547,104.6445,104.4413,104.6364,17000.0
2007-11-29 11:15:00,128.82,128.97,128.7,128.79,7600.0,104.7258,104.8477,104.6282,104.7014,7600.0
2007-11-29 11:20:00,128.84,128.96,128.7,128.76,34000.0,104.7421,104.8396,104.6282,104.677,34000.0
2007-11-29 11:25:00,128.85,129.1,128.59,129.05,55900.0,104.7502,104.9534,104.5388,104.9128,55900.0
2007-11-29 11:30:00,129.07,129.23,129.04,129.1,11300.0,104.929,105.0591,104.9047,104.9534,11300.0
2007-11-29 11:35:00,129.05,129.14,128.85,128.86,58500.0,104.9128,104.986,104.7502,104.7583,58500.0
2007-11-29 11:40:00,128.83,129.14,128.81,129.02,93000.0,104.7339,104.986,104.7177,104.8884,93000.0
2007-11-29 11:45:00,129.04,129.22,128.99,129.18,35700.0,104.9047,105.051,104.864,105.0185,35700.0
2007-11-29 11:50:00,129.14,129.16,129.01,129.15,15900.0,104.986,105.0022,104.8803,104.9941,15900.0
2007-11-29 11:55:00,129.17,129.18,129.12,129.12,16600.0,105.0103,105.0185,104.9697,104.9697,16600.0
2007-11-29 12:00:00,129.14,129.22,129.12,129.14,56200.0,104.986,105.051,104.9697,104.986,56200.0
2007-11-29 12:05:00,129.16,129.22,129.05,129.15,106700.0,105.0022,105.051,104.9128,104.9941,106700.0
2007-11-29 12:10:00,129.15,129.45,129.01,129.45,68500.0,104.9941,105.238,104.8803,105.238,68500.0
2007-11-29 12:15:00,129.4,129.4,129.15,129.37,7100.0,105.1973,105.1973,104.9941,105.1729,7100.0
2007-11-29 12:20:00,129.28,129.39,129.23,129.28,5100.0,105.0998,105.1892,105.0591,105.0998,5100.0
2007-11-29 12:25:00,129.32,129.38,129.32,129.37,11000.0,105.1323,105.1811,105.1323,105.1729,11000.0
2007-11-29 12:30:00,129.4,129.4,129.33,129.33,31700.0,105.1973,105.1973,105.1404,105.1404,31700.0
2007-11-29 12:35:00,129.33,129.6,129.32,129.47,18800.0,105.1404,105.3599,105.1323,105.2542,18800.0
2007-11-29 12:40:00,129.45,129.53,129.38,129.48,13000.0,105.238,105.303,105.1811,105.2624,13000.0
2007-11-29 12:45:00,129.49,129.56,128.82,128.83,36300.0,105.2705,105.3274,104.7258,104.7339,36300.0
2007-11-29 12:50:00,128.66,128.67,128.34,128.47,5300.0,104.5957,104.6039,104.3356,104.4413,5300.0
2007-11-29 12:55:00,128.82,129.19,128.44,129.16,51200.0,104.7258,105.0266,104.4169,105.0022,51200.0
2007-11-29 13:00:00,129.12,129.16,129.1,129.1,5400.0,104.9697,105.0022,104.9534,104.9534,5400.0
2007-11-29 13:05:00,129.11,129.65,129.02,129.65,22200.0,104.9616,105.4006,104.8884,105.4006,22200.0
2007-11-29 13:10:00,129.59,129.8,129.38,129.4,13300.0,105.3518,105.5225,105.1811,105.1973,13300.0
2007-11-29 13:15:00,129.42,129.51,129.26,129.44,165000.0,105.2136,105.2867,105.0835,105.2298,165000.0
2007-11-29 13:20:00,129.47,129.93,129.43,129.93,28800.0,105.2542,105.6282,105.2217,105.6282,28800.0
2007-11-29 13:25:00,129.93,130.09,129.62,129.62,3700.0,105.6282,105.7583,105.3762,105.3762,3700.0
2007-11-29 13:30:00,129.68,129.86,129.66,129.86,5500.0,105.425,105.5713,105.4087,105.5713,5500.0
2007-11-29 13:35:00,129.83,129.95,129.66,129.8,34600.0,105.5469,105.6445,105.4087,105.5225,34600.0
2007-11-29 13:40:00,129.8,129.89,129.78,129.78,28000.0,105.5225,105.5957,105.5062,105.5062,28000.0
2007-11-29 13:45:00,129.35,130.03,129.32,129.89,51600.0,105.1567,105.7095,105.1323,105.5957,51600.0
2007-11-29 13:50:00,129.92,130.1,129.83,129.88,15000.0,105.6201,105.7664,105.5469,105.5875,15000.0
2007-11-29 13:55:00,129.87,130.13,129.83,130.03,15000.0,105.5794,105.7908,105.5469,105.7095,15000.0
2007-11-29 14:00:00,130.02,130.23,130.0,130.23,46300.0,105.7014,105.8721,105.6851,105.8721,46300.0
2007-11-29 14:05:00,130.13,130.38,130.04,130.12,22500.0,105.7908,105.994,105.7176,105.7827,22500.0
2007-11-29 14:10:00,130.16,130.25,130.12,130.18,7400.0,105.8152,105.8883,105.7827,105.8314,7400.0
2007-11-29 14:15:00,130.25,130.77,130.24,130.67,19600.0,105.8883,106.3111,105.8802,106.2298,19600.0
2007-11-29 14:20:00,130.5,130.51,130.13,130.38,67400.0,106.0916,106.0997,105.7908,105.994,67400.0
2007-11-29 14:25:00,130.38,131.21,130.38,131.01,18700.0,105.994,106.6688,105.994,106.5062,18700.0
2007-11-29 14:30:00,130.95,130.97,130.62,130.84,25500.0,106.4574,106.4737,106.1891,106.368,25500.0
2007-11-29 14:35:00,130.79,130.89,130.74,130.78,45100.0,106.3273,106.4086,106.2867,106.3192,45100.0
2007-11-29 14:40:00,130.78,131.01,130.4,130.79,19400.0,106.3192,106.5062,106.0103,106.3273,19400.0
2007-11-29 14:45:00,131.03,131.03,130.67,130.67,9000.0,106.5224,106.5224,106.2298,106.2298,9000.0
2007-11-29 14:50:00,130.61,130.96,130.61,130.85,10200.0,106.181,106.4655,106.181,106.3761,10200.0
2007-11-29 14:55:00,130.78,130.93,130.65,130.7,11500.0,106.3192,106.4412,106.2135,106.2542,11500.0
2007-11-29 15:00:00,130.69,130.82,130.29,130.35,8200.0,106.246,106.3517,105.9209,105.9696,8200.0
2007-11-29 15:05:00,130.43,130.63,129.91,129.99,17500.0,106.0347,106.1973,105.6119,105.677,17500.0
2007-11-29 15:10:00,130.07,130.14,129.48,129.53,10600.0,105.742,105.7989,105.2624,105.303,10600.0
2007-11-29 15:15:00,129.63,129.67,128.74,128.86,40600.0,105.3843,105.4168,104.6608,104.7583,40600.0
2007-11-29 15:20:00,128.9,129.27,128.64,128.7,15300.0,104.7908,105.0916,104.5795,104.6282,15300.0
2007-11-29 15:25:00,128.77,129.19,128.72,129.01,12000.0,104.6852,105.0266,104.6445,104.8803,12000.0
2007-11-29 15:30:00,128.94,128.96,128.69,128.88,7500.0,104.8234,104.8396,104.6201,104.7746,7500.0
2007-11-29 15:35:00,128.85,129.5,128.82,129.4,22700.0,104.7502,105.2786,104.7258,105.1973,22700.0
2007-11-29 15:40:00,129.39,130.2,129.19,130.16,23100.0,105.1892,105.8477,105.0266,105.8152,23100.0
2007-11-29 15:45:00,130.13,130.37,129.85,129.93,16600.0,105.7908,105.9859,105.5632,105.6282,16600.0
2007-11-29 15:50:00,129.96,130.02,129.85,129.96,52800.0,105.6526,105.7014,105.5632,105.6526,52800.0
2007-11-29 15:55:00,129.88,130.14,129.75,129.91,104800.0,105.5875,105.7989,105.4819,105.6119,104800.0
2007-11-30 09:30:00,132.3,132.3,131.0,131.57,15000.0,107.5549,107.5549,106.4981,106.9614,15000.0
2007-11-30 09:35:00,131.75,133.82,131.36,133.28,28800.0,107.1078,108.7906,106.7907,108.3516,28800.0
2007-11-30 09:40:00,133.31,133.84,132.7,132.85,18100.0,108.376,108.8069,107.8801,108.002,18100.0
2007-11-30 09:45:00,132.85,133.77,132.27,133.57,33400.0,108.002,108.75,107.5305,108.5874,33400.0
2007-11-30 09:50:00,133.44,133.57,132.54,133.02,26400.0,108.4817,108.5874,107.75,108.1402,26400.0
2007-11-30 09:55:00,133.03,133.49,132.9,133.49,99300.0,108.1484,108.5223,108.0427,108.5223,99300.0
2007-11-30 10:00:00,133.3,133.33,132.36,133.19,60500.0,108.3679,108.3923,107.6037,108.2784,60500.0
2007-11-30 10:05:00,133.07,133.49,133.0,133.15,74800.0,108.1809,108.5223,108.124,108.2459,74800.0
2007-11-30 10:10:00,133.13,133.25,132.0,133.13,148100.0,108.2297,108.3272,107.311,108.2297,148100.0
2007-11-30 10:15:00,133.16,133.45,132.95,133.0,19500.0,108.2541,108.4898,108.0833,108.124,19500.0
2007-11-30 10:20:00,133.23,134.25,133.13,133.14,38800.0,108.311,109.1402,108.2297,108.2378,38800.0
2007-11-30 10:25:00,133.14,133.83,133.13,133.73,22800.0,108.2378,108.7987,108.2297,108.7174,22800.0
2007-11-30 10:30:00,133.69,134.14,133.5,133.91,32100.0,108.6849,109.0508,108.5305,108.8638,32100.0
2007-11-30 10:35:00,133.99,134.8,133.67,134.34,51600.0,108.9288,109.5873,108.6687,109.2134,51600.0
2007-11-30 10:40:00,134.34,134.68,133.86,134.53,83400.0,109.2134,109.4898,108.8231,109.3678,83400.0
2007-11-30 10:45:00,134.69,134.94,134.13,134.74,24700.0,109.4979,109.7011,109.0426,109.5385,24700.0
2007-11-30 10:50:00,134.73,134.89,134.19,134.57,27100.0,109.5304,109.6605,109.0914,109.4003,27100.0
2007-11-30 10:55:00,134.7,134.7,134.39,134.55,53000.0,109.506,109.506,109.254,109.3841,53000.0
2007-11-30 11:00:00,134.58,135.0,134.54,134.86,12200.0,109.4085,109.7499,109.3759,109.6361,12200.0
2007-11-30 11:05:00,134.85,135.0,134.22,134.22,28400.0,109.628,109.7499,109.1158,109.1158,28400.0
2007-11-30 11:10:00,134.17,134.94,134.17,134.61,15900.0,109.0752,109.7011,109.0752,109.4329,15900.0
2007-11-30 11:15:00,134.76,134.83,134.23,134.23,34500.0,109.5548,109.6117,109.1239,109.1239,34500.0
2007-11-30 11:20:00,134.48,134.9,134.48,134.9,21200.0,109.3272,109.6686,109.3272,109.6686,21200.0
2007-11-30 11:25:00,134.86,134.86,134.37,134.72,8900.0,109.6361,109.6361,109.2377,109.5223,8900.0
2007-11-30 11:30:00,134.74,134.96,134.69,134.72,10900.0,109.5385,109.7174,109.4979,109.5223,10900.0
2007-11-30 11:35:00,134.72,134.89,134.71,134.83,6400.0,109.5223,109.6605,109.5142,109.6117,6400.0
2007-11-30 11:40:00,134.88,135.4,134.8,135.27,24400.0,109.6524,110.0751,109.5873,109.9694,24400.0
2007-11-30 11:45:00,135.3,135.47,135.22,135.39,5700.0,109.9938,110.132,109.9288,110.067,5700.0
2007-11-30 11:50:00,135.39,135.45,135.23,135.35,12100.0,110.067,110.1157,109.9369,110.0344,12100.0
2007-11-30 11:55:00,135.37,135.78,134.79,135.22,64400.0,110.0507,110.384,109.5792,109.9288,64400.0
2007-11-30 12:00:00,135.27,135.57,135.27,135.45,9600.0,109.9694,110.2133,109.9694,110.1157,9600.0
2007-11-30 12:05:00,135.39,135.47,134.8,134.91,7800.0,110.067,110.132,109.5873,109.6767,7800.0
2007-11-30 12:10:00,134.95,135.23,134.95,135.01,4500.0,109.7093,109.9369,109.7093,109.758,4500.0
2007-11-30 12:15:00,134.98,135.75,134.78,135.61,43300.0,109.7337,110.3596,109.5711,110.2458,43300.0
2007-11-30 12:20:00,135.61,135.9,135.61,135.74,7700.0,110.2458,110.4816,110.2458,110.3515,7700.0
2007-11-30 12:25:00,135.75,135.94,135.75,135.89,6900.0,110.3596,110.5141,110.3596,110.4734,6900.0
2007-11-30 12:30:00,135.9,136.21,135.82,136.16,11100.0,110.4816,110.7336,110.4165,110.6929,11100.0
2007-11-30 12:35:00,136.15,136.37,136.01,136.25,13400.0,110.6848,110.8637,110.571,110.7661,13400.0
2007-11-30 12:40:00,136.18,136.33,136.0,136.24,19600.0,110.7092,110.8311,110.5629,110.758,19600.0
2007-11-30 12:45:00,136.36,136.92,136.05,136.67,29600.0,110.8555,111.3108,110.6035,111.1076,29600.0
2007-11-30 12:50:00,136.67,136.75,136.52,136.66,11200.0,111.1076,111.1726,110.9856,111.0994,11200.0
2007-11-30 12:55:00,136.55,137.22,136.55,136.77,13100.0,111.01,111.5547,111.01,111.1889,13100.0
2007-11-30 13:00:00,136.7,137.12,136.5,136.88,46200.0,111.1319,111.4734,110.9694,111.2783,46200.0
2007-11-30 13:05:00,136.92,136.98,136.48,136.92,23500.0,111.3108,111.3596,110.9531,111.3108,23500.0
2007-11-30 13:10:00,136.8,136.92,136.51,136.92,59700.0,111.2132,111.3108,110.9775,111.3108,59700.0
2007-11-30 13:15:00,136.92,138.12,136.9,138.04,34600.0,111.3108,112.2864,111.2945,112.2213,34600.0
2007-11-30 13:20:00,137.89,138.52,137.61,137.75,25400.0,112.0994,112.6115,111.8717,111.9856,25400.0
2007-11-30 13:25:00,137.73,137.84,137.45,137.49,13100.0,111.9693,112.0587,111.7417,111.7742,13100.0
2007-11-30 13:30:00,137.49,138.6,137.39,137.79,47700.0,111.7742,112.6766,111.6929,112.0181,47700.0
2007-11-30 13:35:00,137.75,137.9,136.48,136.5,35600.0,111.9856,112.1075,110.9531,110.9694,35600.0
2007-11-30 13:40:00,136.56,136.69,135.75,135.87,28400.0,111.0181,111.1238,110.3596,110.4572,28400.0
2007-11-30 13:45:00,135.87,136.1,135.78,135.86,22200.0,110.4572,110.6442,110.384,110.4491,22200.0
2007-11-30 13:50:00,135.94,136.04,135.77,136.04,14700.0,110.5141,110.5954,110.3759,110.5954,14700.0
2007-11-30 13:55:00,136.04,136.25,135.96,135.99,12600.0,110.5954,110.7661,110.5304,110.5547,12600.0
2007-11-30 14:00:00,136.01,136.03,135.01,135.35,24700.0,110.571,110.5873,109.758,110.0344,24700.0
2007-11-30 14:05:00,135.31,135.34,134.92,135.16,19300.0,110.0019,110.0263,109.6849,109.88,19300.0
2007-11-30 14:10:00,135.25,135.41,134.97,134.97,7900.0,109.9532,110.0832,109.7255,109.7255,7900.0
2007-11-30 14:15:00,134.91,134.91,134.49,134.53,12700.0,109.6767,109.6767,109.3353,109.3678,12700.0
2007-11-30 14:20:00,134.58,134.87,134.46,134.46,7900.0,109.4085,109.6442,109.3109,109.3109,7900.0
2007-11-30 14:25:00,134.57,134.57,133.63,134.15,23400.0,109.4003,109.4003,108.6362,109.0589,23400.0
2007-11-30 14:30:00,134.15,134.69,134.1,134.69,10500.0,109.0589,109.4979,109.0182,109.4979,10500.0
2007-11-30 14:35:00,134.69,134.93,134.47,134.66,4000.0,109.4979,109.693,109.319,109.4735,4000.0
2007-11-30 14:40:00,134.58,134.58,134.26,134.35,4500.0,109.4085,109.4085,109.1483,109.2215,4500.0
2007-11-30 14:45:00,134.27,134.58,134.21,134.29,9300.0,109.1564,109.4085,109.1077,109.1727,9300.0
2007-11-30 14:50:00,134.21,134.35,134.11,134.28,8400.0,109.1077,109.2215,109.0264,109.1646,8400.0
2007-11-30 14:55:00,134.35,134.4,134.26,134.28,2900.0,109.2215,109.2621,109.1483,109.1646,2900.0
2007-11-30 15:00:00,134.28,134.49,134.28,134.32,7300.0,109.1646,109.3353,109.1646,109.1971,7300.0
2007-11-30 15:05:00,134.31,134.59,134.21,134.3,41900.0,109.189,109.4166,109.1077,109.1808,41900.0
2007-11-30 15:10:00,134.27,134.51,133.9,134.36,17800.0,109.1564,109.3516,108.8557,109.2296,17800.0
2007-11-30 15:15:00,134.36,135.23,134.35,135.13,16000.0,109.2296,109.9369,109.2215,109.8556,16000.0
2007-11-30 15:20:00,135.11,135.28,134.89,135.01,13600.0,109.8393,109.9775,109.6605,109.758,13600.0
2007-11-30 15:25:00,135.0,135.0,134.48,134.78,61900.0,109.7499,109.7499,109.3272,109.5711,61900.0
2007-11-30 15:30:00,134.76,135.12,134.03,134.03,43100.0,109.5548,109.8475,108.9613,108.9613,43100.0
2007-11-30 15:35:00,134.03,134.5,133.65,134.17,44000.0,108.9613,109.3434,108.6524,109.0752,44000.0
2007-11-30 15:40:00,134.16,134.74,134.02,134.74,59500.0,109.067,109.5385,108.9532,109.5385,59500.0
2007-11-30 15:45:00,134.69,134.76,134.4,134.67,31200.0,109.4979,109.5548,109.2621,109.4816,31200.0
2007-11-30 15:50:00,134.76,135.26,134.5,135.17,18200.0,109.5548,109.9613,109.3434,109.8881,18200.0
2007-11-30 15:55:00,135.26,135.36,134.39,134.56,45000.0,109.9613,110.0426,109.254,109.3922,45000.0
2007-12-03 09:30:00,134.71,134.71,133.46,133.56,4700.0,109.5142,109.5142,108.4979,108.5792,4700.0
2007-12-03 09:35:00,133.54,134.0,133.54,133.99,11300.0,108.563,108.9369,108.563,108.9288,11300.0
2007-12-03 09:40:00,134.0,134.1,133.71,133.71,9300.0,108.9369,109.0182,108.7012,108.7012,9300.0
2007-12-03 09:45:00,133.83,134.17,133.75,134.17,3000.0,108.7987,109.0752,108.7337,109.0752,3000.0
2007-12-03 09:50:00,134.21,134.47,133.8,134.37,6700.0,109.1077,109.319,108.7744,109.2377,6700.0
2007-12-03 09:55:00,134.38,134.75,134.12,134.24,20200.0,109.2459,109.5467,109.0345,109.1321,20200.0
2007-12-03 10:00:00,134.4,134.83,134.35,134.4,105800.0,109.2621,109.6117,109.2215,109.2621,105800.0
2007-12-03 10:05:00,134.44,134.68,133.56,134.68,17200.0,109.2947,109.4898,108.5792,109.4898,17200.0
2007-12-03 10:10:00,134.86,134.98,134.66,134.88,42700.0,109.6361,109.7337,109.4735,109.6524,42700.0
2007-12-03 10:15:00,134.75,135.17,134.68,134.72,21200.0,109.5467,109.8881,109.4898,109.5223,21200.0
2007-12-03 10:20:00,134.51,134.62,134.36,134.39,2000.0,109.3516,109.441,109.2296,109.254,2000.0
2007-12-03 10:25:00,134.49,134.64,134.39,134.4,3500.0,109.3353,109.4572,109.254,109.2621,3500.0
2007-12-03 10:30:00,134.54,135.12,134.54,135.12,9500.0,109.3759,109.8475,109.3759,109.8475,9500.0
2007-12-03 10:35:00,135.12,135.12,134.34,134.5,8400.0,109.8475,109.8475,109.2134,109.3434,8400.0
2007-12-03 10:40:00,134.6,134.6,134.12,134.19,7000.0,109.4247,109.4247,109.0345,109.0914,7000.0
2007-12-03 10:45:00,134.2,134.73,134.2,134.55,6500.0,109.0995,109.5304,109.0995,109.3841,6500.0
2007-12-03 10:50:00,134.51,134.71,134.45,134.5,5100.0,109.3516,109.5142,109.3028,109.3434,5100.0
2007-12-03 10:55:00,134.5,135.56,134.47,135.56,12200.0,109.3434,110.2052,109.319,110.2052,12200.0
2007-12-03 11:00:00,135.17,135.28,134.93,135.03,51400.0,109.8881,109.9775,109.693,109.7743,51400.0
2007-12-03 11:05:00,135.09,135.09,134.12,134.34,4700.0,109.8231,109.8231,109.0345,109.2134,4700.0
2007-12-03 11:10:00,134.21,134.21,134.06,134.08,3400.0,109.1077,109.1077,108.9857,109.002,3400.0
2007-12-03 11:15:00,134.04,134.04,133.88,134.0,2400.0,108.9695,108.9695,108.8394,108.9369,2400.0
2007-12-03 11:20:00,134.0,135.2,133.95,135.15,20800.0,108.9369,109.9125,108.8963,109.8719,20800.0
2007-12-03 11:25:00,135.15,135.2,134.64,134.94,8800.0,109.8719,109.9125,109.4572,109.7011,8800.0
2007-12-03 11:30:00,134.82,135.01,134.69,134.8,4200.0,109.6036,109.758,109.4979,109.5873,4200.0
2007-12-03 11:35:00,134.88,135.67,134.88,135.27,6000.0,109.6524,110.2946,109.6524,109.9694,6000.0
2007-12-03 11:40:00,135.26,135.42,135.23,135.29,7700.0,109.9613,110.0914,109.9369,109.9857,7700.0
2007-12-03 11:45:00,135.28,135.52,135.27,135.52,29500.0,109.9775,110.1727,109.9694,110.1727,29500.0
2007-12-03 11:50:00,135.54,135.54,135.37,135.46,1300.0,110.1889,110.1889,110.0507,110.1239,1300.0
2007-12-03 11:55:00,135.42,135.49,135.35,135.48,1900.0,110.0914,110.1483,110.0344,110.1401,1900.0
2007-12-03 12:00:00,135.44,135.44,135.06,135.06,17200.0,110.1076,110.1076,109.7987,109.7987,17200.0
2007-12-03 12:05:00,134.93,135.04,134.83,134.89,3600.0,109.693,109.7824,109.6117,109.6605,3600.0
2007-12-03 12:10:00,134.93,135.06,134.93,135.01,3400.0,109.693,109.7987,109.693,109.758,3400.0
2007-12-03 12:15:00,135.03,135.03,134.47,134.99,3200.0,109.7743,109.7743,109.319,109.7418,3200.0
2007-12-03 12:20:00,134.87,134.87,134.6,134.61,1800.0,109.6442,109.6442,109.4247,109.4329,1800.0
2007-12-03 12:25:00,134.5,134.82,134.5,134.67,2400.0,109.3434,109.6036,109.3434,109.4816,2400.0
2007-12-03 12:30:00,134.98,134.98,134.67,134.89,3200.0,109.7337,109.7337,109.4816,109.6605,3200.0
2007-12-03 12:35:00,134.9,135.07,134.86,134.93,1400.0,109.6686,109.8068,109.6361,109.693,1400.0
2007-12-03 12:40:00,134.95,134.97,134.67,134.96,2600.0,109.7093,109.7255,109.4816,109.7174,2600.0
2007-12-03 12:45:00,134.99,134.99,134.87,134.87,1500.0,109.7418,109.7418,109.6442,109.6442,1500.0
2007-12-03 12:50:00,134.86,135.54,134.77,135.23,31500.0,109.6361,110.1889,109.5629,109.9369,31500.0
2007-12-03 12:55:00,135.19,135.33,134.83,134.89,33800.0,109.9044,110.0182,109.6117,109.6605,33800.0
2007-12-03 13:00:00,134.74,134.85,134.54,134.56,2400.0,109.5385,109.628,109.3759,109.3922,2400.0
2007-12-03 13:05:00,134.66,134.66,134.34,134.35,1400.0,109.4735,109.4735,109.2134,109.2215,1400.0
2007-12-03 13:10:00,134.4,134.79,134.36,134.76,900.0,109.2621,109.5792,109.2296,109.5548,900.0
2007-12-03 13:15:00,134.67,134.9,134.67,134.88,2000.0,109.4816,109.6686,109.4816,109.6524,2000.0
2007-12-03 13:20:00,134.79,134.95,134.79,134.87,3700.0,109.5792,109.7093,109.5792,109.6442,3700.0
2007-12-03 13:25:00,134.88,135.09,134.87,135.03,2300.0,109.6524,109.8231,109.6442,109.7743,2300.0
2007-12-03 13:30:00,134.95,135.03,134.95,134.95,5000.0,109.7093,109.7743,109.7093,109.7093,5000.0
2007-12-03 13:35:00,134.95,135.0,134.63,134.89,3200.0,109.7093,109.7499,109.4491,109.6605,3200.0
2007-12-03 13:40:00,134.71,134.83,134.63,134.64,2100.0,109.5142,109.6117,109.4491,109.4572,2100.0
2007-12-03 13:45:00,134.63,135.19,134.63,135.05,8000.0,109.4491,109.9044,109.4491,109.7906,8000.0
2007-12-03 13:50:00,135.05,135.06,134.79,134.79,7600.0,109.7906,109.7987,109.5792,109.5792,7600.0
2007-12-03 13:55:00,134.72,135.37,134.61,134.79,44600.0,109.5223,110.0507,109.4329,109.5792,44600.0
2007-12-03 14:00:00,134.8,134.84,134.59,134.6,4000.0,109.5873,109.6198,109.4166,109.4247,4000.0
2007-12-03 14:05:00,134.54,134.61,134.46,134.51,2800.0,109.3759,109.4329,109.3109,109.3516,2800.0
2007-12-03 14:10:00,134.51,134.78,134.4,134.43,6200.0,109.3516,109.5711,109.2621,109.2865,6200.0
2007-12-03 14:15:00,134.32,134.83,134.29,134.83,10800.0,109.1971,109.6117,109.1727,109.6117,10800.0
2007-12-03 14:20:00,134.84,134.84,134.35,134.47,6600.0,109.6198,109.6198,109.2215,109.319,6600.0
2007-12-03 14:25:00,134.49,134.54,134.19,134.19,4000.0,109.3353,109.3759,109.0914,109.0914,4000.0
2007-12-03 14:30:00,134.15,134.38,134.15,134.38,2100.0,109.0589,109.2459,109.0589,109.2459,2100.0
2007-12-03 14:35:00,134.26,134.43,134.26,134.43,4600.0,109.1483,109.2865,109.1483,109.2865,4600.0
2007-12-03 14:40:00,134.5,134.63,134.21,134.22,6300.0,109.3434,109.4491,109.1077,109.1158,6300.0
2007-12-03 14:45:00,134.26,134.46,134.22,134.31,4400.0,109.1483,109.3109,109.1158,109.189,4400.0
2007-12-03 14:50:00,134.23,134.57,134.23,134.51,3100.0,109.1239,109.4003,109.1239,109.3516,3100.0
2007-12-03 14:55:00,134.64,134.64,134.33,134.44,5700.0,109.4572,109.4572,109.2052,109.2947,5700.0
2007-12-03 15:00:00,134.47,134.67,134.37,134.67,4200.0,109.319,109.4816,109.2377,109.4816,4200.0
2007-12-03 15:05:00,134.65,134.65,133.91,133.95,36400.0,109.4654,109.4654,108.8638,108.8963,36400.0
2007-12-03 15:10:00,133.89,134.26,133.82,134.15,5500.0,108.8475,109.1483,108.7906,109.0589,5500.0
2007-12-03 15:15:00,134.21,134.39,134.11,134.33,3900.0,109.1077,109.254,109.0264,109.2052,3900.0
2007-12-03 15:20:00,134.33,134.79,134.05,134.41,7800.0,109.2052,109.5792,108.9776,109.2703,7800.0
2007-12-03 15:25:00,134.43,134.43,134.02,134.17,6600.0,109.2865,109.2865,108.9532,109.0752,6600.0
2007-12-03 15:30:00,134.05,134.5,133.82,134.01,4900.0,108.9776,109.3434,108.7906,108.9451,4900.0
2007-12-03 15:35:00,134.09,134.19,133.88,134.08,3200.0,109.0101,109.0914,108.8394,109.002,3200.0
2007-12-03 15:40:00,134.12,134.25,133.95,134.15,6900.0,109.0345,109.1402,108.8963,109.0589,6900.0
2007-12-03 15:45:00,134.11,134.23,133.91,134.12,15000.0,109.0264,109.1239,108.8638,109.0345,15000.0
2007-12-03 15:50:00,133.95,134.02,133.9,134.02,9000.0,108.8963,108.9532,108.8557,108.9532,9000.0
2007-12-03 15:55:00,134.02,134.49,133.94,134.49,61300.0,108.9532,109.3353,108.8882,109.3353,61300.0
2007-12-04 09:30:00,133.12,133.35,131.66,131.98,5300.0,108.2215,108.4085,107.0346,107.2948,5300.0
2007-12-04 09:35:00,132.25,132.53,130.97,131.18,6000.0,107.5143,107.7419,106.4737,106.6444,6000.0
2007-12-04 09:40:00,131.49,132.38,131.29,131.96,4100.0,106.8964,107.6199,106.7338,107.2785,4100.0
2007-12-04 09:45:00,131.72,131.81,130.93,131.11,9300.0,107.0834,107.1566,106.4412,106.5875,9300.0
2007-12-04 09:50:00,131.12,132.06,131.12,131.65,8100.0,106.5956,107.3598,106.5956,107.0265,8100.0
2007-12-04 09:55:00,131.65,132.06,131.65,132.0,15200.0,107.0265,107.3598,107.0265,107.311,15200.0
2007-12-04 10:00:00,131.93,132.07,131.8,131.91,11400.0,107.2541,107.3679,107.1484,107.2379,11400.0
2007-12-04 10:05:00,131.96,132.3,131.96,132.1,2800.0,107.2785,107.5549,107.2785,107.3923,2800.0
2007-12-04 10:10:00,132.22,132.54,132.1,132.53,11700.0,107.4899,107.75,107.3923,107.7419,11700.0
2007-12-04 10:15:00,132.54,132.54,132.02,132.17,43200.0,107.75,107.75,107.3273,107.4492,43200.0
2007-12-04 10:20:00,132.17,132.69,132.17,132.59,17700.0,107.4492,107.872,107.4492,107.7907,17700.0
2007-12-04 10:25:00,132.59,133.17,132.5,132.97,12500.0,107.7907,108.2622,107.7175,108.0996,12500.0
2007-12-04 10:30:00,133.0,133.41,132.97,133.41,23400.0,108.124,108.4573,108.0996,108.4573,23400.0
2007-12-04 10:35:00,133.42,133.99,133.24,133.99,39000.0,108.4654,108.9288,108.3191,108.9288,39000.0
2007-12-04 10:40:00,133.91,134.08,133.74,134.08,5800.0,108.8638,109.002,108.7256,109.002,5800.0
2007-12-04 10:45:00,134.08,134.78,133.8,134.48,25600.0,109.002,109.5711,108.7744,109.3272,25600.0
2007-12-04 10:50:00,134.5,134.78,133.89,134.22,124900.0,109.3434,109.5711,108.8475,109.1158,124900.0
2007-12-04 10:55:00,134.22,134.37,133.6,133.6,6800.0,109.1158,109.2377,108.6118,108.6118,6800.0
2007-12-04 11:00:00,133.59,133.59,132.78,132.88,20700.0,108.6036,108.6036,107.9451,108.0264,20700.0
2007-12-04 11:05:00,132.88,132.92,132.65,132.71,4400.0,108.0264,108.0589,107.8394,107.8882,4400.0
2007-12-04 11:10:00,132.79,134.0,132.78,133.75,20000.0,107.9533,108.9369,107.9451,108.7337,20000.0
2007-12-04 11:15:00,133.76,134.2,133.76,133.86,11600.0,108.7418,109.0995,108.7418,108.8231,11600.0
2007-12-04 11:20:00,133.87,134.08,133.74,133.74,34200.0,108.8313,109.002,108.7256,108.7256,34200.0
2007-12-04 11:25:00,133.7,134.06,133.01,133.01,40000.0,108.6931,108.9857,108.1321,108.1321,40000.0
2007-12-04 11:30:00,133.11,133.11,133.0,133.0,1600.0,108.2134,108.2134,108.124,108.124,1600.0
2007-12-04 11:35:00,132.99,132.99,132.65,132.65,1000.0,108.1159,108.1159,107.8394,107.8394,1000.0
2007-12-04 11:40:00,132.69,132.95,132.66,132.94,4100.0,107.872,108.0833,107.8476,108.0752,4100.0
2007-12-04 11:45:00,133.01,133.1,132.91,132.91,3400.0,108.1321,108.2053,108.0508,108.0508,3400.0
2007-12-04 11:50:00,132.73,132.73,132.11,132.67,5900.0,107.9045,107.9045,107.4004,107.8557,5900.0
2007-12-04 11:55:00,132.6,132.6,132.13,132.13,800.0,107.7988,107.7988,107.4167,107.4167,800.0
2007-12-04 12:00:00,132.12,132.34,132.07,132.25,2200.0,107.4086,107.5874,107.3679,107.5143,2200.0
2007-12-04 12:05:00,132.18,132.18,131.86,132.1,9800.0,107.4574,107.4574,107.1972,107.3923,9800.0
2007-12-04 12:10:00,132.05,132.11,131.92,131.92,1400.0,107.3517,107.4004,107.246,107.246,1400.0
2007-12-04 12:15:00,131.84,131.89,131.74,131.74,2900.0,107.1809,107.2216,107.0997,107.0997,2900.0
2007-12-04 12:20:00,131.82,131.84,131.8,131.84,2000.0,107.1647,107.1809,107.1484,107.1809,2000.0
2007-12-04 12:25:00,132.0,132.15,131.85,131.97,3400.0,107.311,107.433,107.1891,107.2866,3400.0
2007-12-04 12:30:00,131.95,131.95,131.73,131.77,1700.0,107.2704,107.2704,107.0915,107.124,1700.0
2007-12-04 12:35:00,131.72,131.79,131.68,131.77,1200.0,107.0834,107.1403,107.0509,107.124,1200.0
2007-12-04 12:40:00,131.76,131.8,131.71,131.8,1900.0,107.1159,107.1484,107.0753,107.1484,1900.0
2007-12-04 12:45:00,131.8,132.22,131.77,132.05,6800.0,107.1484,107.4899,107.124,107.3517,6800.0
2007-12-04 12:50:00,132.04,132.04,131.97,131.97,1200.0,107.3435,107.3435,107.2866,107.2866,1200.0
2007-12-04 12:55:00,131.95,132.0,131.67,131.77,4300.0,107.2704,107.311,107.0427,107.124,4300.0
2007-12-04 13:00:00,131.84,132.11,131.72,131.98,4300.0,107.1809,107.4004,107.0834,107.2948,4300.0
2007-12-04 13:05:00,131.98,132.05,131.55,131.56,7000.0,107.2948,107.3517,106.9452,106.9533,7000.0
2007-12-04 13:10:00,131.59,131.69,131.45,131.63,6900.0,106.9777,107.059,106.8639,107.0102,6900.0
2007-12-04 13:15:00,131.63,131.69,131.16,131.32,4200.0,107.0102,107.059,106.6281,106.7582,4200.0
2007-12-04 13:20:00,131.25,131.3,131.1,131.22,5800.0,106.7013,106.7419,106.5794,106.6769,5800.0
2007-12-04 13:25:00,131.24,131.28,131.02,131.2,5400.0,106.6932,106.7257,106.5143,106.6607,5400.0
2007-12-04 13:30:00,131.32,131.49,131.32,131.47,1600.0,106.7582,106.8964,106.7582,106.8802,1600.0
2007-12-04 13:35:00,131.47,131.47,131.08,131.18,1700.0,106.8802,106.8802,106.5631,106.6444,1700.0
2007-12-04 13:40:00,131.14,131.22,130.9,131.22,5400.0,106.6119,106.6769,106.4168,106.6769,5400.0
2007-12-04 13:45:00,131.22,131.29,131.13,131.21,1900.0,106.6769,106.7338,106.6037,106.6688,1900.0
2007-12-04 13:50:00,131.21,131.21,130.99,131.1,5500.0,106.6688,106.6688,106.4899,106.5794,5500.0
2007-12-04 13:55:00,131.1,131.31,130.98,131.31,18500.0,106.5794,106.7501,106.4818,106.7501,18500.0
2007-12-04 14:00:00,131.27,131.27,130.41,130.78,5400.0,106.7176,106.7176,106.0184,106.3192,5400.0
2007-12-04 14:05:00,130.76,131.23,130.72,131.22,5900.0,106.3029,106.685,106.2704,106.6769,5900.0
2007-12-04 14:10:00,131.23,131.23,131.01,131.11,5900.0,106.685,106.685,106.5062,106.5875,5900.0
2007-12-04 14:15:00,131.16,131.61,131.16,131.41,3700.0,106.6281,106.994,106.6281,106.8314,3700.0
2007-12-04 14:20:00,131.49,131.66,131.3,131.3,2200.0,106.8964,107.0346,106.7419,106.7419,2200.0
2007-12-04 14:25:00,131.34,131.36,131.14,131.17,2600.0,106.7745,106.7907,106.6119,106.6363,2600.0
2007-12-04 14:30:00,131.23,131.28,131.2,131.23,5000.0,106.685,106.7257,106.6607,106.685,5000.0
2007-12-04 14:35:00,131.24,131.33,131.2,131.3,4000.0,106.6932,106.7663,106.6607,106.7419,4000.0
2007-12-04 14:40:00,131.28,131.28,130.9,130.99,7600.0,106.7257,106.7257,106.4168,106.4899,7600.0
2007-12-04 14:45:00,131.01,131.19,130.99,131.15,5100.0,106.5062,106.6525,106.4899,106.62,5100.0
2007-12-04 14:50:00,131.18,131.44,131.18,131.36,6000.0,106.6444,106.8558,106.6444,106.7907,6000.0
2007-12-04 14:55:00,131.38,131.39,130.94,131.21,7900.0,106.807,106.8151,106.4493,106.6688,7900.0
2007-12-04 15:00:00,131.11,131.3,130.81,131.3,6900.0,106.5875,106.7419,106.3436,106.7419,6900.0
2007-12-04 15:05:00,131.34,131.45,130.99,131.19,7800.0,106.7745,106.8639,106.4899,106.6525,7800.0
2007-12-04 15:10:00,131.22,131.28,130.75,130.75,10400.0,106.6769,106.7257,106.2948,106.2948,10400.0
2007-12-04 15:15:00,130.79,131.57,130.79,131.56,11000.0,106.3273,106.9614,106.3273,106.9533,11000.0
2007-12-04 15:20:00,131.56,131.56,131.1,131.31,9700.0,106.9533,106.9533,106.5794,106.7501,9700.0
2007-12-04 15:25:00,131.22,131.3,131.0,131.15,15100.0,106.6769,106.7419,106.4981,106.62,15100.0
2007-12-04 15:30:00,131.16,131.53,131.01,131.53,9300.0,106.6281,106.9289,106.5062,106.9289,9300.0
2007-12-04 15:35:00,131.52,131.72,131.14,131.2,8500.0,106.9208,107.0834,106.6119,106.6607,8500.0
2007-12-04 15:40:00,131.16,131.16,130.77,131.1,14900.0,106.6281,106.6281,106.3111,106.5794,14900.0
2007-12-04 15:45:00,131.13,131.15,130.69,130.69,21700.0,106.6037,106.62,106.246,106.246,21700.0
2007-12-04 15:50:00,130.63,131.26,130.57,131.16,25300.0,106.1973,106.7094,106.1485,106.6281,25300.0
2007-12-04 15:55:00,131.2,131.2,130.23,130.7,25900.0,106.6607,106.6607,105.8721,106.2542,25900.0
2007-12-05 09:30:00,131.96,133.67,131.96,133.67,10400.0,107.2785,108.6687,107.2785,108.6687,10400.0
2007-12-05 09:35:00,133.58,133.69,132.57,133.68,5600.0,108.5955,108.6849,107.7744,108.6768,5600.0
2007-12-05 09:40:00,133.69,133.89,132.89,132.93,5200.0,108.6849,108.8475,108.0346,108.0671,5200.0
2007-12-05 09:45:00,133.13,133.13,132.83,133.04,900.0,108.2297,108.2297,107.9858,108.1565,900.0
2007-12-05 09:50:00,132.92,133.21,132.92,133.1,1400.0,108.0589,108.2947,108.0589,108.2053,1400.0
2007-12-05 09:55:00,133.25,133.48,133.18,133.4,3100.0,108.3272,108.5142,108.2703,108.4492,3100.0
2007-12-05 10:00:00,133.53,134.14,133.45,133.96,4600.0,108.5549,109.0508,108.4898,108.9044,4600.0
2007-12-05 10:05:00,133.75,133.75,133.25,133.68,3000.0,108.7337,108.7337,108.3272,108.6768,3000.0
2007-12-05 10:10:00,133.57,133.6,133.41,133.41,2200.0,108.5874,108.6118,108.4573,108.4573,2200.0
2007-12-05 10:15:00,133.11,133.26,133.11,133.23,900.0,108.2134,108.3354,108.2134,108.311,900.0
2007-12-05 10:20:00,133.13,133.17,132.8,132.95,2600.0,108.2297,108.2622,107.9614,108.0833,2600.0
2007-12-05 10:25:00,133.01,133.32,133.01,133.17,1200.0,108.1321,108.3841,108.1321,108.2622,1200.0
2007-12-05 10:30:00,133.14,133.14,132.77,132.77,3600.0,108.2378,108.2378,107.937,107.937,3600.0
2007-12-05 10:35:00,132.85,132.85,132.75,132.78,2800.0,108.002,108.002,107.9207,107.9451,2800.0
2007-12-05 10:40:00,132.75,132.75,132.46,132.57,4600.0,107.9207,107.9207,107.685,107.7744,4600.0
2007-12-05 10:45:00,132.65,132.78,132.49,132.78,5200.0,107.8394,107.9451,107.7094,107.9451,5200.0
2007-12-05 10:50:00,132.66,132.8,132.64,132.8,4100.0,107.8476,107.9614,107.8313,107.9614,4100.0
2007-12-05 10:55:00,132.84,132.89,132.84,132.88,1400.0,107.9939,108.0346,107.9939,108.0264,1400.0
2007-12-05 11:00:00,132.85,132.87,132.72,132.72,800.0,108.002,108.0183,107.8964,107.8964,800.0
2007-12-05 11:05:00,132.71,132.72,132.61,132.62,2200.0,107.8882,107.8964,107.8069,107.8151,2200.0
2007-12-05 11:10:00,132.65,132.73,132.47,132.73,3900.0,107.8394,107.9045,107.6931,107.9045,3900.0
2007-12-05 11:15:00,132.85,132.87,132.76,132.87,2800.0,108.002,108.0183,107.9289,108.0183,2800.0
2007-12-05 11:20:00,132.89,133.11,132.89,132.94,2900.0,108.0346,108.2134,108.0346,108.0752,2900.0
2007-12-05 11:25:00,133.02,133.28,132.96,133.28,4000.0,108.1402,108.3516,108.0915,108.3516,4000.0
2007-12-05 11:30:00,133.3,133.46,133.29,133.44,2600.0,108.3679,108.4979,108.3597,108.4817,2600.0
2007-12-05 11:35:00,133.49,133.57,133.49,133.57,1300.0,108.5223,108.5874,108.5223,108.5874,1300.0
2007-12-05 11:40:00,133.57,133.85,133.52,133.8,2400.0,108.5874,108.815,108.5467,108.7744,2400.0
2007-12-05 11:45:00,133.85,134.0,133.82,133.94,1500.0,108.815,108.9369,108.7906,108.8882,1500.0
2007-12-05 11:50:00,133.96,134.0,133.78,133.78,2300.0,108.9044,108.9369,108.7581,108.7581,2300.0
2007-12-05 11:55:00,133.71,133.72,133.64,133.66,1600.0,108.7012,108.7093,108.6443,108.6605,1600.0
2007-12-05 12:00:00,133.67,133.67,133.41,133.41,900.0,108.6687,108.6687,108.4573,108.4573,900.0
2007-12-05 12:05:00,133.41,133.44,133.41,133.42,1400.0,108.4573,108.4817,108.4573,108.4654,1400.0
2007-12-05 12:10:00,133.41,133.46,133.37,133.37,2500.0,108.4573,108.4979,108.4248,108.4248,2500.0
2007-12-05 12:15:00,133.33,133.52,133.33,133.52,800.0,108.3923,108.5467,108.3923,108.5467,800.0
2007-12-05 12:20:00,133.51,133.55,133.49,133.55,900.0,108.5386,108.5711,108.5223,108.5711,900.0
2007-12-05 12:25:00,133.55,133.64,133.44,133.44,2800.0,108.5711,108.6443,108.4817,108.4817,2800.0
2007-12-05 12:30:00,133.42,133.45,133.05,133.14,4300.0,108.4654,108.4898,108.1646,108.2378,4300.0
2007-12-05 12:35:00,133.05,133.15,132.84,133.14,3000.0,108.1646,108.2459,107.9939,108.2378,3000.0
2007-12-05 12:40:00,133.15,133.15,133.08,133.12,1300.0,108.2459,108.2459,108.189,108.2215,1300.0
2007-12-05 12:45:00,133.15,133.26,133.13,133.26,1300.0,108.2459,108.3354,108.2297,108.3354,1300.0
2007-12-05 12:50:00,133.26,133.27,132.86,132.86,2400.0,108.3354,108.3435,108.0102,108.0102,2400.0
2007-12-05 12:55:00,132.83,132.83,132.26,132.6,3500.0,107.9858,107.9858,107.5224,107.7988,3500.0
2007-12-05 13:00:00,132.66,132.7,132.54,132.54,2200.0,107.8476,107.8801,107.75,107.75,2200.0
2007-12-05 13:05:00,132.68,132.92,132.67,132.67,2400.0,107.8638,108.0589,107.8557,107.8557,2400.0
2007-12-05 13:10:00,132.51,132.65,132.35,132.56,3500.0,107.7256,107.8394,107.5956,107.7663,3500.0
2007-12-05 13:15:00,132.55,132.7,132.05,132.12,2200.0,107.7582,107.8801,107.3517,107.4086,2200.0
2007-12-05 13:20:00,132.05,132.46,131.98,132.46,3100.0,107.3517,107.685,107.2948,107.685,3100.0
2007-12-05 13:25:00,132.39,132.46,132.11,132.26,4400.0,107.6281,107.685,107.4004,107.5224,4400.0
2007-12-05 13:30:00,132.27,132.59,132.27,132.59,2600.0,107.5305,107.7907,107.5305,107.7907,2600.0
2007-12-05 13:35:00,132.56,132.84,132.56,132.72,2100.0,107.7663,107.9939,107.7663,107.8964,2100.0
2007-12-05 13:40:00,132.69,132.69,132.3,132.4,1400.0,107.872,107.872,107.5549,107.6362,1400.0
2007-12-05 13:45:00,132.4,132.48,132.22,132.48,2900.0,107.6362,107.7012,107.4899,107.7012,2900.0
2007-12-05 13:50:00,132.44,132.64,132.44,132.64,1500.0,107.6687,107.8313,107.6687,107.8313,1500.0
2007-12-05 13:55:00,132.71,132.71,132.6,132.6,1500.0,107.8882,107.8882,107.7988,107.7988,1500.0
2007-12-05 14:00:00,132.49,132.88,132.49,132.88,2000.0,107.7094,108.0264,107.7094,108.0264,2000.0
2007-12-05 14:05:00,132.88,133.14,132.78,132.78,3200.0,108.0264,108.2378,107.9451,107.9451,3200.0
2007-12-05 14:10:00,132.8,133.0,132.73,133.0,2200.0,107.9614,108.124,107.9045,108.124,2200.0
2007-12-05 14:15:00,133.01,133.01,132.93,132.97,1100.0,108.1321,108.1321,108.0671,108.0996,1100.0
2007-12-05 14:20:00,132.95,132.95,132.3,132.37,2700.0,108.0833,108.0833,107.5549,107.6118,2700.0
2007-12-05 14:25:00,132.38,132.38,132.22,132.32,1900.0,107.6199,107.6199,107.4899,107.5712,1900.0
2007-12-05 14:30:00,132.39,132.73,132.31,132.68,1200.0,107.6281,107.9045,107.563,107.8638,1200.0
2007-12-05 14:35:00,132.68,132.68,132.19,132.19,2300.0,107.8638,107.8638,107.4655,107.4655,2300.0
2007-12-05 14:40:00,132.23,132.32,132.15,132.31,2200.0,107.498,107.5712,107.433,107.563,2200.0
2007-12-05 14:45:00,132.34,132.55,132.34,132.52,1100.0,107.5874,107.7582,107.5874,107.7338,1100.0
2007-12-05 14:50:00,132.46,132.51,131.88,131.88,2700.0,107.685,107.7256,107.2135,107.2135,2700.0
2007-12-05 14:55:00,131.93,132.5,131.83,132.36,2800.0,107.2541,107.7175,107.1728,107.6037,2800.0
2007-12-05 15:00:00,132.37,132.4,132.16,132.36,1800.0,107.6118,107.6362,107.4411,107.6037,1800.0
2007-12-05 15:05:00,132.35,132.54,132.26,132.54,2100.0,107.5956,107.75,107.5224,107.75,2100.0
2007-12-05 15:10:00,132.42,132.88,132.3,132.88,12600.0,107.6525,108.0264,107.5549,108.0264,12600.0
2007-12-05 15:15:00,132.84,132.91,132.59,132.87,3900.0,107.9939,108.0508,107.7907,108.0183,3900.0
2007-12-05 15:20:00,132.96,132.96,132.49,132.49,3300.0,108.0915,108.0915,107.7094,107.7094,3300.0
2007-12-05 15:25:00,132.65,132.65,132.29,132.42,3900.0,107.8394,107.8394,107.5468,107.6525,3900.0
2007-12-05 15:30:00,132.45,132.53,132.32,132.32,3500.0,107.6769,107.7419,107.5712,107.5712,3500.0
2007-12-05 15:35:00,132.44,132.66,132.21,132.66,11000.0,107.6687,107.8476,107.4817,107.8476,11000.0
2007-12-05 15:40:00,132.76,132.87,132.57,132.57,6500.0,107.9289,108.0183,107.7744,107.7744,6500.0
2007-12-05 15:45:00,132.52,132.58,132.36,132.37,11300.0,107.7338,107.7825,107.6037,107.6118,11300.0
2007-12-05 15:50:00,132.32,132.66,132.17,132.17,21200.0,107.5712,107.8476,107.4492,107.4492,21200.0
2007-12-05 15:55:00,132.17,132.31,132.0,132.25,22600.0,107.4492,107.563,107.311,107.5143,22600.0
2007-12-06 09:30:00,132.66,132.79,132.06,132.64,5400.0,107.8476,107.9533,107.3598,107.8313,5400.0
2007-12-06 09:35:00,132.7,133.01,132.69,132.96,1400.0,107.8801,108.1321,107.872,108.0915,1400.0
2007-12-06 09:40:00,132.88,132.88,132.19,132.55,14900.0,108.0264,108.0264,107.4655,107.7582,14900.0
2007-12-06 09:45:00,132.55,133.0,132.55,132.99,1200.0,107.7582,108.124,107.7582,108.1159,1200.0
2007-12-06 09:50:00,133.05,133.13,132.5,132.76,3800.0,108.1646,108.2297,107.7175,107.9289,3800.0
2007-12-06 09:55:00,132.81,133.51,132.73,133.29,2500.0,107.9695,108.5386,107.9045,108.3597,2500.0
2007-12-06 10:00:00,133.5,133.5,133.26,133.32,1900.0,108.5305,108.5305,108.3354,108.3841,1900.0
2007-12-06 10:05:00,133.27,133.5,133.15,133.49,1700.0,108.3435,108.5305,108.2459,108.5223,1700.0
2007-12-06 10:10:00,133.5,133.73,133.27,133.66,7400.0,108.5305,108.7174,108.3435,108.6605,7400.0
2007-12-06 10:15:00,133.64,133.83,133.56,133.69,2300.0,108.6443,108.7987,108.5792,108.6849,2300.0
2007-12-06 10:20:00,133.74,134.0,133.7,133.77,3800.0,108.7256,108.9369,108.6931,108.75,3800.0
2007-12-06 10:25:00,133.81,134.13,133.77,133.9,12800.0,108.7825,109.0426,108.75,108.8557,12800.0
2007-12-06 10:30:00,134.0,134.09,133.93,133.99,5600.0,108.9369,109.0101,108.88,108.9288,5600.0
2007-12-06 10:35:00,134.1,134.1,133.9,133.9,3100.0,109.0182,109.0182,108.8557,108.8557,3100.0
2007-12-06 10:40:00,133.96,134.12,133.9,134.01,2100.0,108.9044,109.0345,108.8557,108.9451,2100.0
2007-12-06 10:45:00,133.95,134.14,133.86,133.97,7000.0,108.8963,109.0508,108.8231,108.9126,7000.0
2007-12-06 10:50:00,134.03,134.84,133.96,134.84,5700.0,108.9613,109.6198,108.9044,109.6198,5700.0
2007-12-06 10:55:00,134.74,134.74,134.3,134.4,10000.0,109.5385,109.5385,109.1808,109.2621,10000.0
2007-12-06 11:00:00,134.4,134.5,133.94,133.94,12100.0,109.2621,109.3434,108.8882,108.8882,12100.0
2007-12-06 11:05:00,134.0,134.29,133.99,134.14,5200.0,108.9369,109.1727,108.9288,109.0508,5200.0
2007-12-06 11:10:00,134.11,134.37,133.99,134.32,3200.0,109.0264,109.2377,108.9288,109.1971,3200.0
2007-12-06 11:15:00,134.33,134.33,134.09,134.09,1200.0,109.2052,109.2052,109.0101,109.0101,1200.0
2007-12-06 11:20:00,134.15,134.5,134.15,134.29,6000.0,109.0589,109.3434,109.0589,109.1727,6000.0
2007-12-06 11:25:00,134.44,134.44,134.0,134.28,3800.0,109.2947,109.2947,108.9369,109.1646,3800.0
2007-12-06 11:30:00,134.28,134.5,134.06,134.5,9000.0,109.1646,109.3434,108.9857,109.3434,9000.0
2007-12-06 11:35:00,134.36,134.44,134.31,134.35,2100.0,109.2296,109.2947,109.189,109.2215,2100.0
2007-12-06 11:40:00,134.41,134.47,134.31,134.34,2000.0,109.2703,109.319,109.189,109.2134,2000.0
2007-12-06 11:45:00,134.38,134.38,134.0,134.03,3500.0,109.2459,109.2459,108.9369,108.9613,3500.0
2007-12-06 11:50:00,133.99,134.2,133.97,134.1,4100.0,108.9288,109.0995,108.9126,109.0182,4100.0
2007-12-06 11:55:00,134.09,134.2,134.09,134.12,2400.0,109.0101,109.0995,109.0101,109.0345,2400.0
2007-12-06 12:00:00,134.14,134.2,134.0,134.12,4600.0,109.0508,109.0995,108.9369,109.0345,4600.0
2007-12-06 12:05:00,134.01,134.2,134.01,134.13,3200.0,108.9451,109.0995,108.9451,109.0426,3200.0
2007-12-06 12:10:00,134.03,134.08,133.95,134.01,5000.0,108.9613,109.002,108.8963,108.9451,5000.0
2007-12-06 12:15:00,134.01,134.1,133.89,133.94,4700.0,108.9451,109.0182,108.8475,108.8882,4700.0
2007-12-06 12:20:00,133.94,134.1,133.94,134.04,4200.0,108.8882,109.0182,108.8882,108.9695,4200.0
2007-12-06 12:25:00,133.97,134.34,133.96,134.27,6100.0,108.9126,109.2134,108.9044,109.1564,6100.0
2007-12-06 12:30:00,134.25,134.3,133.84,134.07,3200.0,109.1402,109.1808,108.8069,108.9939,3200.0
2007-12-06 12:35:00,134.07,134.22,133.85,134.22,6500.0,108.9939,109.1158,108.815,109.1158,6500.0
2007-12-06 12:40:00,134.12,134.43,134.02,134.43,9100.0,109.0345,109.2865,108.9532,109.2865,9100.0
2007-12-06 12:45:00,134.49,134.49,134.29,134.3,4100.0,109.3353,109.3353,109.1727,109.1808,4100.0
2007-12-06 12:50:00,134.41,134.41,134.17,134.17,2700.0,109.2703,109.2703,109.0752,109.0752,2700.0
2007-12-06 12:55:00,134.18,134.24,133.92,134.13,6600.0,109.0833,109.1321,108.8719,109.0426,6600.0
2007-12-06 13:00:00,134.06,134.28,134.01,134.28,1800.0,108.9857,109.1646,108.9451,109.1646,1800.0
2007-12-06 13:05:00,134.33,134.47,134.28,134.36,6900.0,109.2052,109.319,109.1646,109.2296,6900.0
2007-12-06 13:10:00,134.38,134.52,134.38,134.39,5400.0,109.2459,109.3597,109.2459,109.254,5400.0
2007-12-06 13:15:00,134.43,134.43,134.25,134.36,1800.0,109.2865,109.2865,109.1402,109.2296,1800.0
2007-12-06 13:20:00,134.38,134.43,134.05,134.09,2700.0,109.2459,109.2865,108.9776,109.0101,2700.0
2007-12-06 13:25:00,134.14,134.18,133.96,134.02,4100.0,109.0508,109.0833,108.9044,108.9532,4100.0
2007-12-06 13:30:00,134.06,134.12,133.56,134.04,5800.0,108.9857,109.0345,108.5792,108.9695,5800.0
2007-12-06 13:35:00,133.99,134.29,133.99,134.07,8800.0,108.9288,109.1727,108.9288,108.9939,8800.0
2007-12-06 13:40:00,134.03,134.16,133.98,134.16,1100.0,108.9613,109.067,108.9207,109.067,1100.0
2007-12-06 13:45:00,134.27,134.36,133.98,134.04,3900.0,109.1564,109.2296,108.9207,108.9695,3900.0
2007-12-06 13:50:00,134.04,134.04,133.81,133.81,7500.0,108.9695,108.9695,108.7825,108.7825,7500.0
2007-12-06 13:55:00,133.93,134.02,133.65,133.7,6300.0,108.88,108.9532,108.6524,108.6931,6300.0
2007-12-06 14:00:00,133.75,133.92,133.69,133.92,2700.0,108.7337,108.8719,108.6849,108.8719,2700.0
2007-12-06 14:05:00,133.99,134.1,133.93,134.07,11400.0,108.9288,109.0182,108.88,108.9939,11400.0
2007-12-06 14:10:00,134.05,134.17,133.95,134.13,6600.0,108.9776,109.0752,108.8963,109.0426,6600.0
2007-12-06 14:15:00,134.19,134.34,134.19,134.27,4000.0,109.0914,109.2134,109.0914,109.1564,4000.0
2007-12-06 14:20:00,134.32,134.42,134.13,134.3,3400.0,109.1971,109.2784,109.0426,109.1808,3400.0
2007-12-06 14:25:00,134.3,134.55,134.23,134.45,7100.0,109.1808,109.3841,109.1239,109.3028,7100.0
2007-12-06 14:30:00,134.39,134.95,134.39,134.82,4200.0,109.254,109.7093,109.254,109.6036,4200.0
2007-12-06 14:35:00,134.92,135.31,134.61,134.84,11300.0,109.6849,110.0019,109.4329,109.6198,11300.0
2007-12-06 14:40:00,134.86,134.96,134.6,134.73,6600.0,109.6361,109.7174,109.4247,109.5304,6600.0
2007-12-06 14:45:00,134.7,134.99,134.5,134.99,10800.0,109.506,109.7418,109.3434,109.7418,10800.0
2007-12-06 14:50:00,134.94,135.5,134.89,135.29,7100.0,109.7011,110.1564,109.6605,109.9857,7100.0
2007-12-06 14:55:00,135.27,135.3,135.17,135.3,6400.0,109.9694,109.9938,109.8881,109.9938,6400.0
2007-12-06 15:00:00,135.27,135.49,135.01,135.25,13800.0,109.9694,110.1483,109.758,109.9532,13800.0
2007-12-06 15:05:00,135.26,135.75,135.26,135.66,6500.0,109.9613,110.3596,109.9613,110.2865,6500.0
2007-12-06 15:10:00,135.62,135.72,135.0,135.07,12000.0,110.2539,110.3352,109.7499,109.8068,12000.0
2007-12-06 15:15:00,135.08,135.32,135.08,135.32,4300.0,109.8149,110.0101,109.8149,110.0101,4300.0
2007-12-06 15:20:00,135.29,135.6,135.29,135.52,5200.0,109.9857,110.2377,109.9857,110.1727,5200.0
2007-12-06 15:25:00,135.5,135.69,135.39,135.45,4900.0,110.1564,110.3109,110.067,110.1157,4900.0
2007-12-06 15:30:00,135.48,135.56,135.37,135.5,7900.0,110.1401,110.2052,110.0507,110.1564,7900.0
2007-12-06 15:35:00,135.51,135.89,135.44,135.84,19300.0,110.1645,110.4734,110.1076,110.4328,19300.0
2007-12-06 15:40:00,135.88,135.92,135.2,135.51,15300.0,110.4653,110.4978,109.9125,110.1645,15300.0
2007-12-06 15:45:00,135.5,135.5,134.9,135.06,22600.0,110.1564,110.1564,109.6686,109.7987,22600.0
2007-12-06 15:50:00,135.02,135.72,134.96,135.25,21300.0,109.7662,110.3352,109.7174,109.9532,21300.0
2007-12-06 15:55:00,135.26,135.42,134.9,135.42,31900.0,109.9613,110.0914,109.6686,110.0914,31900.0
2007-12-07 09:30:00,134.77,135.86,133.98,135.55,11900.0,109.5629,110.4491,108.9207,110.197,11900.0
2007-12-07 09:35:00,135.56,135.68,134.95,134.95,4100.0,110.2052,110.3027,109.7093,109.7093,4100.0
2007-12-07 09:40:00,135.21,135.31,135.01,135.28,2800.0,109.9206,110.0019,109.758,109.9775,2800.0
2007-12-07 09:45:00,135.31,135.66,135.07,135.07,1900.0,110.0019,110.2865,109.8068,109.8068,1900.0
2007-12-07 09:50:00,134.64,134.74,134.28,134.28,5100.0,109.4572,109.5385,109.1646,109.1646,5100.0
2007-12-07 09:55:00,134.31,134.43,133.75,133.75,4400.0,109.189,109.2865,108.7337,108.7337,4400.0
2007-12-07 10:00:00,133.92,134.23,133.74,133.8,4300.0,108.8719,109.1239,108.7256,108.7744,4300.0
2007-12-07 10:05:00,133.83,134.11,133.74,133.74,5500.0,108.7987,109.0264,108.7256,108.7256,5500.0
2007-12-07 10:10:00,133.75,134.07,133.73,133.77,4200.0,108.7337,108.9939,108.7174,108.75,4200.0
2007-12-07 10:15:00,133.85,133.93,133.8,133.91,1700.0,108.815,108.88,108.7744,108.8638,1700.0
2007-12-07 10:20:00,133.98,134.14,133.9,133.96,7900.0,108.9207,109.0508,108.8557,108.9044,7900.0
2007-12-07 10:25:00,134.02,134.04,133.91,134.03,3900.0,108.9532,108.9695,108.8638,108.9613,3900.0
2007-12-07 10:30:00,134.04,134.32,133.95,134.32,5300.0,108.9695,109.1971,108.8963,109.1971,5300.0
2007-12-07 10:35:00,134.2,134.52,134.2,134.52,1100.0,109.0995,109.3597,109.0995,109.3597,1100.0
2007-12-07 10:40:00,134.6,134.64,134.49,134.6,2400.0,109.4247,109.4572,109.3353,109.4247,2400.0
2007-12-07 10:45:00,134.52,134.79,134.51,134.79,3700.0,109.3597,109.5792,109.3516,109.5792,3700.0
2007-12-07 10:50:00,134.78,134.88,134.78,134.85,1600.0,109.5711,109.6524,109.5711,109.628,1600.0
2007-12-07 10:55:00,134.85,134.93,134.76,134.93,2900.0,109.628,109.693,109.5548,109.693,2900.0
2007-12-07 11:00:00,135.0,135.11,135.0,135.09,3900.0,109.7499,109.8393,109.7499,109.8231,3900.0
2007-12-07 11:05:00,135.18,135.23,135.1,135.1,2800.0,109.8962,109.9369,109.8312,109.8312,2800.0
2007-12-07 11:10:00,134.98,135.04,134.75,134.91,2700.0,109.7337,109.7824,109.5467,109.6767,2700.0
2007-12-07 11:15:00,134.91,134.91,134.83,134.83,1000.0,109.6767,109.6767,109.6117,109.6117,1000.0
2007-12-07 11:20:00,134.85,134.89,134.71,134.71,3000.0,109.628,109.6605,109.5142,109.5142,3000.0
2007-12-07 11:25:00,134.72,134.72,134.06,134.35,6200.0,109.5223,109.5223,108.9857,109.2215,6200.0
2007-12-07 11:30:00,134.47,134.85,134.47,134.85,3200.0,109.319,109.628,109.319,109.628,3200.0
2007-12-07 11:35:00,134.98,135.1,134.9,135.1,1700.0,109.7337,109.8312,109.6686,109.8312,1700.0
2007-12-07 11:40:00,135.15,135.35,135.15,135.35,1500.0,109.8719,110.0344,109.8719,110.0344,1500.0
2007-12-07 11:45:00,135.29,135.44,135.29,135.36,1100.0,109.9857,110.1076,109.9857,110.0426,1100.0
2007-12-07 11:50:00,135.44,135.44,134.77,134.77,2700.0,110.1076,110.1076,109.5629,109.5629,2700.0
2007-12-07 11:55:00,134.94,134.94,134.42,134.69,4000.0,109.7011,109.7011,109.2784,109.4979,4000.0
2007-12-07 12:00:00,134.66,134.75,134.31,134.6,5400.0,109.4735,109.5467,109.189,109.4247,5400.0
2007-12-07 12:05:00,134.65,134.87,134.63,134.84,1600.0,109.4654,109.6442,109.4491,109.6198,1600.0
2007-12-07 12:10:00,134.9,135.05,134.9,135.05,1100.0,109.6686,109.7906,109.6686,109.7906,1100.0
2007-12-07 12:15:00,135.02,135.02,134.92,134.92,1600.0,109.7662,109.7662,109.6849,109.6849,1600.0
2007-12-07 12:20:00,134.95,134.98,134.92,134.92,5300.0,109.7093,109.7337,109.6849,109.6849,5300.0
2007-12-07 12:25:00,134.91,134.93,134.88,134.92,3500.0,109.6767,109.693,109.6524,109.6849,3500.0
2007-12-07 12:30:00,134.92,135.15,134.89,135.03,6800.0,109.6849,109.8719,109.6605,109.7743,6800.0
2007-12-07 12:35:00,135.04,135.11,134.97,134.99,2400.0,109.7824,109.8393,109.7255,109.7418,2400.0
2007-12-07 12:40:00,135.0,135.05,134.99,135.05,6300.0,109.7499,109.7906,109.7418,109.7906,6300.0
2007-12-07 12:45:00,135.07,135.37,134.62,134.92,32100.0,109.8068,110.0507,109.441,109.6849,32100.0
2007-12-07 12:50:00,134.88,135.05,134.62,134.62,8100.0,109.6524,109.7906,109.441,109.441,8100.0
2007-12-07 12:55:00,134.61,134.83,134.61,134.78,2000.0,109.4329,109.6117,109.4329,109.5711,2000.0
2007-12-07 13:00:00,134.79,134.79,134.46,134.49,3500.0,109.5792,109.5792,109.3109,109.3353,3500.0
2007-12-07 13:05:00,134.5,134.51,134.22,134.41,6200.0,109.3434,109.3516,109.1158,109.2703,6200.0
2007-12-07 13:10:00,134.33,134.33,133.84,134.19,10900.0,109.2052,109.2052,108.8069,109.0914,10900.0
2007-12-07 13:15:00,134.22,134.58,133.88,133.89,4400.0,109.1158,109.4085,108.8394,108.8475,4400.0
2007-12-07 13:20:00,133.88,134.02,133.87,133.91,4800.0,108.8394,108.9532,108.8313,108.8638,4800.0
2007-12-07 13:25:00,133.82,133.84,133.75,133.75,800.0,108.7906,108.8069,108.7337,108.7337,800.0
2007-12-07 13:30:00,133.68,133.85,133.62,133.62,2600.0,108.6768,108.815,108.628,108.628,2600.0
2007-12-07 13:35:00,133.69,133.9,133.61,133.61,3500.0,108.6849,108.8557,108.6199,108.6199,3500.0
2007-12-07 13:40:00,133.63,133.63,133.5,133.53,3500.0,108.6362,108.6362,108.5305,108.5549,3500.0
2007-12-07 13:45:00,133.6,133.65,133.51,133.51,2200.0,108.6118,108.6524,108.5386,108.5386,2200.0
2007-12-07 13:50:00,133.59,133.81,133.49,133.69,3100.0,108.6036,108.7825,108.5223,108.6849,3100.0
2007-12-07 13:55:00,133.77,133.79,133.65,133.73,1700.0,108.75,108.7662,108.6524,108.7174,1700.0
2007-12-07 14:00:00,133.73,133.78,133.58,133.68,2000.0,108.7174,108.7581,108.5955,108.6768,2000.0
2007-12-07 14:05:00,133.68,133.75,133.5,133.58,8800.0,108.6768,108.7337,108.5305,108.5955,8800.0
2007-12-07 14:10:00,133.54,133.63,133.52,133.53,4200.0,108.563,108.6362,108.5467,108.5549,4200.0
2007-12-07 14:15:00,133.56,133.62,133.47,133.47,3900.0,108.5792,108.628,108.5061,108.5061,3900.0
2007-12-07 14:20:00,133.5,133.62,133.46,133.62,4600.0,108.5305,108.628,108.4979,108.628,4600.0
2007-12-07 14:25:00,133.59,133.65,133.58,133.62,1300.0,108.6036,108.6524,108.5955,108.628,1300.0
2007-12-07 14:30:00,133.65,133.78,133.64,133.78,6200.0,108.6524,108.7581,108.6443,108.7581,6200.0
2007-12-07 14:35:00,133.77,134.11,133.76,134.03,6400.0,108.75,109.0264,108.7418,108.9613,6400.0
2007-12-07 14:40:00,134.03,134.03,133.97,134.03,4000.0,108.9613,108.9613,108.9126,108.9613,4000.0
2007-12-07 14:45:00,134.02,134.02,133.77,133.77,2700.0,108.9532,108.9532,108.75,108.75,2700.0
2007-12-07 14:50:00,133.85,133.86,133.64,133.74,3700.0,108.815,108.8231,108.6443,108.7256,3700.0
2007-12-07 14:55:00,133.74,133.86,133.64,133.77,4600.0,108.7256,108.8231,108.6443,108.75,4600.0
2007-12-07 15:00:00,133.78,133.81,133.44,133.8,7400.0,108.7581,108.7825,108.4817,108.7744,7400.0
2007-12-07 15:05:00,133.86,134.04,133.62,133.72,5000.0,108.8231,108.9695,108.628,108.7093,5000.0
2007-12-07 15:10:00,133.75,134.1,133.69,133.94,7800.0,108.7337,109.0182,108.6849,108.8882,7800.0
2007-12-07 15:15:00,133.91,134.02,133.78,133.83,6400.0,108.8638,108.9532,108.7581,108.7987,6400.0
2007-12-07 15:20:00,133.81,133.92,133.74,133.85,7500.0,108.7825,108.8719,108.7256,108.815,7500.0
2007-12-07 15:25:00,133.85,133.98,133.77,133.89,7600.0,108.815,108.9207,108.75,108.8475,7600.0
2007-12-07 15:30:00,133.95,133.95,133.61,133.65,6600.0,108.8963,108.8963,108.6199,108.6524,6600.0
2007-12-07 15:35:00,133.61,133.87,133.61,133.85,9500.0,108.6199,108.8313,108.6199,108.815,9500.0
2007-12-07 15:40:00,133.85,133.85,133.63,133.69,6500.0,108.815,108.815,108.6362,108.6849,6500.0
2007-12-07 15:45:00,133.69,133.83,133.67,133.8,9200.0,108.6849,108.7987,108.6687,108.7744,9200.0
2007-12-07 15:50:00,133.76,133.78,133.34,133.44,6100.0,108.7418,108.7581,108.4004,108.4817,6100.0
2007-12-07 15:55:00,133.4,133.75,133.02,133.68,12000.0,108.4492,108.7337,108.1402,108.6768,12000.0
2007-12-10 09:30:00,133.42,134.13,132.61,133.82,12400.0,108.4654,109.0426,107.8069,108.7906,12400.0
2007-12-10 09:35:00,133.85,134.82,133.85,134.09,4800.0,108.815,109.6036,108.815,109.0101,4800.0
2007-12-10 09:40:00,134.03,134.8,134.03,134.35,5100.0,108.9613,109.5873,108.9613,109.2215,5100.0
2007-12-10 09:45:00,134.49,134.85,134.49,134.59,2300.0,109.3353,109.628,109.3353,109.4166,2300.0
2007-12-10 09:50:00,134.72,135.29,134.61,135.25,6200.0,109.5223,109.9857,109.4329,109.9532,6200.0
2007-12-10 09:55:00,135.27,135.52,135.0,135.34,6900.0,109.9694,110.1727,109.7499,110.0263,6900.0
2007-12-10 10:00:00,135.25,135.85,135.25,135.82,2700.0,109.9532,110.4409,109.9532,110.4165,2700.0
2007-12-10 10:05:00,135.64,136.28,135.44,136.07,17700.0,110.2702,110.7905,110.1076,110.6198,17700.0
2007-12-10 10:10:00,135.92,136.86,135.92,136.86,24500.0,110.4978,111.262,110.4978,111.262,24500.0
2007-12-10 10:15:00,136.82,137.1,136.67,136.96,8300.0,111.2295,111.4571,111.1076,111.3433,8300.0
2007-12-10 10:20:00,136.96,137.13,136.9,136.99,24600.0,111.3433,111.4815,111.2945,111.3677,24600.0
2007-12-10 10:25:00,137.0,137.01,136.26,136.5,13700.0,111.3758,111.384,110.7742,110.9694,13700.0
2007-12-10 10:30:00,136.5,137.24,136.5,137.09,4800.0,110.9694,111.5709,110.9694,111.449,4800.0
2007-12-10 10:35:00,136.75,136.94,136.66,136.81,4100.0,111.1726,111.3271,111.0994,111.2214,4100.0
2007-12-10 10:40:00,136.71,137.15,136.71,137.11,3000.0,111.1401,111.4978,111.1401,111.4653,3000.0
2007-12-10 10:45:00,137.09,137.47,137.03,137.47,6700.0,111.449,111.7579,111.4002,111.7579,6700.0
2007-12-10 10:50:00,137.47,137.67,137.43,137.57,2200.0,111.7579,111.9205,111.7254,111.8392,2200.0
2007-12-10 10:55:00,137.58,137.64,137.53,137.62,3400.0,111.8474,111.8961,111.8067,111.8799,3400.0
2007-12-10 11:00:00,137.78,138.5,137.75,137.91,16700.0,112.0099,112.5953,111.9856,112.1156,16700.0
2007-12-10 11:05:00,137.91,138.16,137.89,138.16,3100.0,112.1156,112.3189,112.0994,112.3189,3100.0
2007-12-10 11:10:00,138.1,138.1,137.94,137.98,3900.0,112.2701,112.2701,112.14,112.1725,3900.0
2007-12-10 11:15:00,138.01,138.1,137.9,137.9,10900.0,112.1969,112.2701,112.1075,112.1075,10900.0
2007-12-10 11:20:00,137.85,137.85,137.6,137.75,9500.0,112.0669,112.0669,111.8636,111.9856,9500.0
2007-12-10 11:25:00,137.66,137.86,137.66,137.66,1000.0,111.9124,112.075,111.9124,111.9124,1000.0
2007-12-10 11:30:00,137.65,137.72,137.32,137.52,2400.0,111.9043,111.9612,111.636,111.7986,2400.0
2007-12-10 11:35:00,137.55,137.9,137.55,137.9,2500.0,111.823,112.1075,111.823,112.1075,2500.0
2007-12-10 11:40:00,137.86,137.86,137.5,137.54,2600.0,112.075,112.075,111.7823,111.8148,2600.0
2007-12-10 11:45:00,137.53,137.66,137.33,137.66,3100.0,111.8067,111.9124,111.6441,111.9124,3100.0
2007-12-10 11:50:00,137.5,137.82,137.49,137.69,11700.0,111.7823,112.0425,111.7742,111.9368,11700.0
2007-12-10 11:55:00,137.69,137.69,137.28,137.56,3100.0,111.9368,111.9368,111.6035,111.8311,3100.0
2007-12-10 12:00:00,137.5,137.84,137.44,137.66,2700.0,111.7823,112.0587,111.7335,111.9124,2700.0
2007-12-10 12:05:00,137.62,137.75,137.62,137.75,5800.0,111.8799,111.9856,111.8799,111.9856,5800.0
2007-12-10 12:10:00,137.75,138.0,137.74,137.83,12500.0,111.9856,112.1888,111.9774,112.0506,12500.0
2007-12-10 12:15:00,137.73,137.83,137.69,137.83,3000.0,111.9693,112.0506,111.9368,112.0506,3000.0
2007-12-10 12:20:00,137.74,137.74,137.63,137.65,3400.0,111.9774,111.9774,111.888,111.9043,3400.0
2007-12-10 12:25:00,137.73,137.85,137.73,137.85,2100.0,111.9693,112.0669,111.9693,112.0669,2100.0
2007-12-10 12:30:00,137.84,138.0,137.82,138.0,2900.0,112.0587,112.1888,112.0425,112.1888,2900.0
2007-12-10 12:35:00,138.0,138.03,137.86,137.87,8200.0,112.1888,112.2132,112.075,112.0831,8200.0
2007-12-10 12:40:00,137.87,137.95,137.77,137.89,15100.0,112.0831,112.1481,112.0018,112.0994,15100.0
2007-12-10 12:45:00,137.88,138.01,137.7,137.82,17700.0,112.0912,112.1969,111.9449,112.0425,17700.0
2007-12-10 12:50:00,137.83,137.83,137.37,137.41,5200.0,112.0506,112.0506,111.6766,111.7091,5200.0
2007-12-10 12:55:00,137.49,137.71,137.49,137.57,1100.0,111.7742,111.953,111.7742,111.8392,1100.0
2007-12-10 13:00:00,137.59,137.76,137.58,137.76,1400.0,111.8555,111.9937,111.8474,111.9937,1400.0
2007-12-10 13:05:00,137.82,137.92,137.65,137.73,7900.0,112.0425,112.1238,111.9043,111.9693,7900.0
2007-12-10 13:10:00,137.84,138.0,137.84,137.86,23900.0,112.0587,112.1888,112.0587,112.075,23900.0
2007-12-10 13:15:00,137.9,138.17,137.86,137.86,9400.0,112.1075,112.327,112.075,112.075,9400.0
2007-12-10 13:20:00,137.89,138.1,137.89,137.94,6600.0,112.0994,112.2701,112.0994,112.14,6600.0
2007-12-10 13:25:00,137.97,138.17,137.97,138.17,1700.0,112.1644,112.327,112.1644,112.327,1700.0
2007-12-10 13:30:00,138.15,138.17,138.0,138.17,2900.0,112.3107,112.327,112.1888,112.327,2900.0
2007-12-10 13:35:00,138.17,138.5,138.17,138.43,7100.0,112.327,112.5953,112.327,112.5384,7100.0
2007-12-10 13:40:00,138.46,138.47,138.29,138.37,2400.0,112.5628,112.5709,112.4246,112.4896,2400.0
2007-12-10 13:45:00,138.41,138.41,137.98,138.0,7900.0,112.5221,112.5221,112.1725,112.1888,7900.0
2007-12-10 13:50:00,137.93,138.03,137.62,137.89,6300.0,112.1319,112.2132,111.8799,112.0994,6300.0
2007-12-10 13:55:00,137.76,137.88,137.52,137.64,1800.0,111.9937,112.0912,111.7986,111.8961,1800.0
2007-12-10 14:00:00,137.55,137.83,137.5,137.73,4600.0,111.823,112.0506,111.7823,111.9693,4600.0
2007-12-10 14:05:00,137.88,137.89,137.8,137.89,1100.0,112.0912,112.0994,112.0262,112.0994,1100.0
2007-12-10 14:10:00,137.89,138.04,137.58,137.58,4700.0,112.0994,112.2213,111.8474,111.8474,4700.0
2007-12-10 14:15:00,137.64,137.85,137.58,137.79,5100.0,111.8961,112.0669,111.8474,112.0181,5100.0
2007-12-10 14:20:00,137.83,138.04,137.83,137.94,2500.0,112.0506,112.2213,112.0506,112.14,2500.0
2007-12-10 14:25:00,137.9,138.08,137.8,138.08,3100.0,112.1075,112.2538,112.0262,112.2538,3100.0
2007-12-10 14:30:00,138.1,138.19,138.03,138.15,5200.0,112.2701,112.3433,112.2132,112.3107,5200.0
2007-12-10 14:35:00,138.15,138.36,138.15,138.15,4500.0,112.3107,112.4815,112.3107,112.3107,4500.0
2007-12-10 14:40:00,138.19,138.43,138.19,138.42,4500.0,112.3433,112.5384,112.3433,112.5302,4500.0
2007-12-10 14:45:00,138.43,138.73,138.41,138.41,6300.0,112.5384,112.7823,112.5221,112.5221,6300.0
2007-12-10 14:50:00,138.41,138.56,138.33,138.36,6400.0,112.5221,112.6441,112.4571,112.4815,6400.0
2007-12-10 14:55:00,138.2,138.53,137.93,138.53,6700.0,112.3514,112.6197,112.1319,112.6197,6700.0
2007-12-10 15:00:00,138.53,138.55,138.15,138.44,8500.0,112.6197,112.6359,112.3107,112.5465,8500.0
2007-12-10 15:05:00,138.47,138.89,138.4,138.67,9100.0,112.5709,112.9123,112.514,112.7335,9100.0
2007-12-10 15:10:00,138.72,138.77,138.56,138.7,5700.0,112.7741,112.8148,112.6441,112.7579,5700.0
2007-12-10 15:15:00,138.7,138.98,138.69,138.9,9300.0,112.7579,112.9855,112.7497,112.9205,9300.0
2007-12-10 15:20:00,138.93,139.18,138.85,139.0,18700.0,112.9449,113.1481,112.8798,113.0018,18700.0
2007-12-10 15:25:00,139.0,140.0,138.95,139.28,31200.0,113.0018,113.8147,112.9611,113.2294,31200.0
2007-12-10 15:30:00,139.35,139.6,139.06,139.3,15600.0,113.2863,113.4895,113.0505,113.2456,15600.0
2007-12-10 15:35:00,139.32,139.47,139.22,139.22,14500.0,113.2619,113.3839,113.1806,113.1806,14500.0
2007-12-10 15:40:00,139.21,139.32,138.9,139.0,28200.0,113.1725,113.2619,112.9205,113.0018,28200.0
2007-12-10 15:45:00,139.0,139.15,138.85,138.95,14100.0,113.0018,113.1237,112.8798,112.9611,14100.0
2007-12-10 15:50:00,138.95,139.2,138.72,138.91,35500.0,112.9611,113.1644,112.7741,112.9286,35500.0
2007-12-10 15:55:00,138.91,139.54,138.91,139.15,37800.0,112.9286,113.4408,112.9286,113.1237,37800.0
2007-12-11 09:30:00,139.82,139.91,138.62,139.83,6200.0,113.6684,113.7416,112.6928,113.6765,6200.0
2007-12-11 09:35:00,139.75,140.04,139.67,140.04,3600.0,113.6115,113.8472,113.5464,113.8472,3600.0
2007-12-11 09:40:00,140.03,141.43,140.03,140.73,8600.0,113.8391,114.9773,113.8391,114.4082,8600.0
2007-12-11 09:45:00,140.85,141.0,140.53,140.96,8900.0,114.5057,114.6277,114.2456,114.5952,8900.0
2007-12-11 09:50:00,141.01,141.41,140.66,141.24,11000.0,114.6358,114.961,114.3513,114.8228,11000.0
2007-12-11 09:55:00,141.07,142.33,141.07,141.4,13100.0,114.6846,115.7089,114.6846,114.9529,13100.0
2007-12-11 10:00:00,141.36,142.64,141.3,141.98,16000.0,114.9204,115.9609,114.8716,115.4244,16000.0
2007-12-11 10:05:00,142.0,142.71,141.54,142.42,21500.0,115.4406,116.0178,115.0667,115.7821,21500.0
2007-12-11 10:10:00,142.37,142.49,141.88,141.98,10100.0,115.7414,115.839,115.3431,115.4244,10100.0
2007-12-11 10:15:00,141.84,142.02,141.75,141.83,15500.0,115.3106,115.4569,115.2374,115.3024,15500.0
2007-12-11 10:20:00,141.8,141.98,141.73,141.73,9200.0,115.2781,115.4244,115.2211,115.2211,9200.0
2007-12-11 10:25:00,141.65,141.68,140.84,141.02,11200.0,115.1561,115.1805,114.4976,114.6439,11200.0
2007-12-11 10:30:00,140.95,141.59,140.52,141.56,22900.0,114.587,115.1073,114.2375,115.0829,22900.0
2007-12-11 10:35:00,141.43,141.48,141.24,141.26,12000.0,114.9773,115.0179,114.8228,114.8391,12000.0
2007-12-11 10:40:00,141.31,141.55,140.53,141.15,12400.0,114.8797,115.0748,114.2456,114.7496,12400.0
2007-12-11 10:45:00,141.07,141.35,141.06,141.22,10800.0,114.6846,114.9122,114.6765,114.8065,10800.0
2007-12-11 10:50:00,141.1,141.16,140.82,140.88,3000.0,114.709,114.7578,114.4814,114.5301,3000.0
2007-12-11 10:55:00,140.91,141.49,140.91,141.19,11000.0,114.5545,115.026,114.5545,114.7821,11000.0
2007-12-11 11:00:00,141.17,141.52,141.09,141.27,8700.0,114.7659,115.0504,114.7009,114.8472,8700.0
2007-12-11 11:05:00,141.47,141.61,141.35,141.42,19000.0,115.0098,115.1236,114.9122,114.9691,19000.0
2007-12-11 11:10:00,141.42,141.49,141.38,141.38,6800.0,114.9691,115.026,114.9366,114.9366,6800.0
2007-12-11 11:15:00,141.26,141.52,141.26,141.33,8300.0,114.8391,115.0504,114.8391,114.896,8300.0
2007-12-11 11:20:00,141.34,141.35,140.96,141.08,27600.0,114.9041,114.9122,114.5952,114.6927,27600.0
2007-12-11 11:25:00,140.89,141.03,140.81,141.03,7500.0,114.5383,114.6521,114.4732,114.6521,7500.0
2007-12-11 11:30:00,141.03,141.09,140.89,141.0,6100.0,114.6521,114.7009,114.5383,114.6277,6100.0
2007-12-11 11:35:00,140.97,141.1,140.86,140.96,4800.0,114.6033,114.709,114.5139,114.5952,4800.0
2007-12-11 11:40:00,140.9,141.24,140.9,141.03,4900.0,114.5464,114.8228,114.5464,114.6521,4900.0
2007-12-11 11:45:00,141.03,141.15,141.03,141.13,1800.0,114.6521,114.7496,114.6521,114.7334,1800.0
2007-12-11 11:50:00,141.05,141.08,140.93,140.93,2500.0,114.6683,114.6927,114.5708,114.5708,2500.0
2007-12-11 11:55:00,140.85,141.06,140.85,141.06,3400.0,114.5057,114.6765,114.5057,114.6765,3400.0
2007-12-11 12:00:00,141.01,141.01,140.85,140.95,2400.0,114.6358,114.6358,114.5057,114.587,2400.0
2007-12-11 12:05:00,140.95,141.04,140.9,140.9,4100.0,114.587,114.6602,114.5464,114.5464,4100.0
2007-12-11 12:10:00,140.93,141.03,140.93,141.0,8400.0,114.5708,114.6521,114.5708,114.6277,8400.0
2007-12-11 12:15:00,141.03,141.04,140.93,141.04,3500.0,114.6521,114.6602,114.5708,114.6602,3500.0
2007-12-11 12:20:00,141.0,141.07,140.94,141.05,5300.0,114.6277,114.6846,114.5789,114.6683,5300.0
2007-12-11 12:25:00,141.01,141.07,141.01,141.07,1500.0,114.6358,114.6846,114.6358,114.6846,1500.0
2007-12-11 12:30:00,141.02,141.07,140.96,140.96,4100.0,114.6439,114.6846,114.5952,114.5952,4100.0
2007-12-11 12:35:00,140.98,141.07,140.91,141.03,2600.0,114.6114,114.6846,114.5545,114.6521,2600.0
2007-12-11 12:40:00,140.97,141.07,140.97,141.06,4400.0,114.6033,114.6846,114.6033,114.6765,4400.0
2007-12-11 12:45:00,141.03,141.07,141.01,141.04,3900.0,114.6521,114.6846,114.6358,114.6602,3900.0
2007-12-11 12:50:00,141.02,141.07,141.02,141.05,6200.0,114.6439,114.6846,114.6439,114.6683,6200.0
2007-12-11 12:55:00,141.04,141.06,140.98,141.03,2000.0,114.6602,114.6765,114.6114,114.6521,2000.0
2007-12-11 13:00:00,141.03,141.03,140.91,140.99,2600.0,114.6521,114.6521,114.5545,114.6196,2600.0
2007-12-11 13:05:00,140.97,141.05,140.8,140.99,4000.0,114.6033,114.6683,114.4651,114.6196,4000.0
2007-12-11 13:10:00,141.05,141.06,140.96,140.96,1700.0,114.6683,114.6765,114.5952,114.5952,1700.0
2007-12-11 13:15:00,140.99,141.0,140.9,140.99,3800.0,114.6196,114.6277,114.5464,114.6196,3800.0
2007-12-11 13:20:00,140.89,141.08,140.89,141.08,2300.0,114.5383,114.6927,114.5383,114.6927,2300.0
2007-12-11 13:25:00,141.04,141.26,141.03,141.25,2800.0,114.6602,114.8391,114.6521,114.8309,2800.0
2007-12-11 13:30:00,141.23,141.23,141.1,141.19,3300.0,114.8147,114.8147,114.709,114.7821,3300.0
2007-12-11 13:35:00,141.11,141.21,141.11,141.17,3600.0,114.7171,114.7984,114.7171,114.7659,3600.0
2007-12-11 13:40:00,141.2,141.2,141.1,141.15,2200.0,114.7903,114.7903,114.709,114.7496,2200.0
2007-12-11 13:45:00,141.1,141.25,141.1,141.25,5500.0,114.709,114.8309,114.709,114.8309,5500.0
2007-12-11 13:50:00,141.24,141.37,141.22,141.37,5500.0,114.8228,114.9285,114.8065,114.9285,5500.0
2007-12-11 13:55:00,141.35,141.38,141.28,141.38,1900.0,114.9122,114.9366,114.8553,114.9366,1900.0
2007-12-11 14:00:00,141.38,141.44,141.33,141.36,2800.0,114.9366,114.9854,114.896,114.9204,2800.0
2007-12-11 14:05:00,141.35,141.55,141.35,141.53,6300.0,114.9122,115.0748,114.9122,115.0586,6300.0
2007-12-11 14:10:00,141.5,141.69,141.44,141.57,6600.0,115.0342,115.1886,114.9854,115.0911,6600.0
2007-12-11 14:15:00,141.68,141.83,139.68,139.99,27900.0,115.1805,115.3024,113.5546,113.8066,27900.0
2007-12-11 14:20:00,140.15,140.16,139.06,139.83,55500.0,113.9367,113.9448,113.0505,113.6765,55500.0
2007-12-11 14:25:00,139.71,140.0,138.1,138.29,23800.0,113.579,113.8147,112.2701,112.4246,23800.0
2007-12-11 14:30:00,138.32,138.32,137.41,137.65,12000.0,112.4489,112.4489,111.7091,111.9043,12000.0
2007-12-11 14:35:00,137.44,137.65,137.22,137.39,7300.0,111.7335,111.9043,111.5547,111.6929,7300.0
2007-12-11 14:40:00,137.15,137.29,136.57,136.57,10300.0,111.4978,111.6116,111.0263,111.0263,10300.0
2007-12-11 14:45:00,136.83,136.9,136.58,136.83,3600.0,111.2376,111.2945,111.0344,111.2376,3600.0
2007-12-11 14:50:00,136.91,137.6,136.71,137.59,13800.0,111.3027,111.8636,111.1401,111.8555,13800.0
2007-12-11 14:55:00,137.72,138.25,137.43,137.62,14500.0,111.9612,112.392,111.7254,111.8799,14500.0
2007-12-11 15:00:00,137.54,137.54,136.61,136.62,5700.0,111.8148,111.8148,111.0588,111.0669,5700.0
2007-12-11 15:05:00,136.74,136.75,136.32,136.47,10100.0,111.1645,111.1726,110.823,110.945,10100.0
2007-12-11 15:10:00,136.34,136.45,136.25,136.36,6200.0,110.8393,110.9287,110.7661,110.8555,6200.0
2007-12-11 15:15:00,136.33,136.41,135.43,135.43,19200.0,110.8311,110.8962,110.0995,110.0995,19200.0
2007-12-11 15:20:00,135.32,135.49,134.22,134.22,21700.0,110.0101,110.1483,109.1158,109.1158,21700.0
2007-12-11 15:25:00,134.22,134.69,133.99,134.48,7700.0,109.1158,109.4979,108.9288,109.3272,7700.0
2007-12-11 15:30:00,134.49,134.7,134.26,134.42,12900.0,109.3353,109.506,109.1483,109.2784,12900.0
2007-12-11 15:35:00,134.37,134.64,134.29,134.44,11100.0,109.2377,109.4572,109.1727,109.2947,11100.0
2007-12-11 15:40:00,134.39,135.03,134.24,134.24,18300.0,109.254,109.7743,109.1321,109.1321,18300.0
2007-12-11 15:45:00,134.17,134.17,133.35,133.47,13000.0,109.0752,109.0752,108.4085,108.5061,13000.0
2007-12-11 15:50:00,133.45,133.65,133.03,133.44,12600.0,108.4898,108.6524,108.1484,108.4817,12600.0
2007-12-11 15:55:00,133.26,133.68,132.86,133.68,21600.0,108.3354,108.6768,108.0102,108.6768,21600.0
2007-12-12 09:30:00,137.7,138.0,137.5,137.6,14600.0,111.9449,112.1888,111.7823,111.8636,14600.0
2007-12-12 09:35:00,137.96,137.99,137.0,137.21,5100.0,112.1563,112.1807,111.3758,111.5466,5100.0
2007-12-12 09:40:00,137.12,137.23,136.75,136.75,5200.0,111.4734,111.5628,111.1726,111.1726,5200.0
2007-12-12 09:45:00,136.29,136.29,135.45,135.65,5200.0,110.7986,110.7986,110.1157,110.2783,5200.0
2007-12-12 09:50:00,135.78,136.01,135.59,136.0,7800.0,110.384,110.571,110.2296,110.5629,7800.0
2007-12-12 09:55:00,136.0,136.0,135.86,135.99,7000.0,110.5629,110.5629,110.4491,110.5547,7000.0
2007-12-12 10:00:00,135.89,136.0,135.5,135.5,9500.0,110.4734,110.5629,110.1564,110.1564,9500.0
2007-12-12 10:05:00,135.64,135.98,135.64,135.78,4600.0,110.2702,110.5466,110.2702,110.384,4600.0
2007-12-12 10:10:00,135.78,136.08,135.75,136.08,3300.0,110.384,110.6279,110.3596,110.6279,3300.0
2007-12-12 10:15:00,136.08,136.08,135.51,135.83,9100.0,110.6279,110.6279,110.1645,110.4247,9100.0
2007-12-12 10:20:00,135.83,135.96,135.75,135.96,3000.0,110.4247,110.5304,110.3596,110.5304,3000.0
2007-12-12 10:25:00,135.96,136.12,135.5,135.93,3400.0,110.5304,110.6604,110.1564,110.506,3400.0
2007-12-12 10:30:00,135.91,135.91,135.5,135.54,3600.0,110.4897,110.4897,110.1564,110.1889,3600.0
2007-12-12 10:35:00,135.54,135.68,135.31,135.5,11300.0,110.1889,110.3027,110.0019,110.1564,11300.0
2007-12-12 10:40:00,135.58,135.94,135.48,135.8,5100.0,110.2214,110.5141,110.1401,110.4003,5100.0
2007-12-12 10:45:00,135.89,135.89,135.5,135.5,2900.0,110.4734,110.4734,110.1564,110.1564,2900.0
2007-12-12 10:50:00,135.47,135.83,135.47,135.83,2600.0,110.132,110.4247,110.132,110.4247,2600.0
2007-12-12 10:55:00,135.87,135.87,135.4,135.4,1100.0,110.4572,110.4572,110.0751,110.0751,1100.0
2007-12-12 11:00:00,135.4,136.01,135.4,136.01,2000.0,110.0751,110.571,110.0751,110.571,2000.0
2007-12-12 11:05:00,136.01,136.49,136.01,136.46,1500.0,110.571,110.9612,110.571,110.9368,1500.0
2007-12-12 11:10:00,136.39,136.65,136.19,136.26,1800.0,110.8799,111.0913,110.7173,110.7742,1800.0
2007-12-12 11:15:00,136.06,136.06,135.82,135.92,700.0,110.6117,110.6117,110.4165,110.4978,700.0
2007-12-12 11:20:00,135.91,136.13,135.91,135.95,900.0,110.4897,110.6686,110.4897,110.5222,900.0
2007-12-12 11:25:00,136.1,136.13,135.96,136.08,1000.0,110.6442,110.6686,110.5304,110.6279,1000.0
2007-12-12 11:30:00,136.06,136.11,135.95,136.11,1100.0,110.6117,110.6523,110.5222,110.6523,1100.0
2007-12-12 11:35:00,136.15,136.31,136.15,136.31,1000.0,110.6848,110.8149,110.6848,110.8149,1000.0
2007-12-12 11:40:00,136.36,136.39,136.06,136.06,1100.0,110.8555,110.8799,110.6117,110.6117,1100.0
2007-12-12 11:45:00,136.11,136.18,136.0,136.18,1800.0,110.6523,110.7092,110.5629,110.7092,1800.0
2007-12-12 11:50:00,136.18,136.18,136.0,136.15,3000.0,110.7092,110.7092,110.5629,110.6848,3000.0
2007-12-12 11:55:00,136.15,136.26,136.15,136.21,1500.0,110.6848,110.7742,110.6848,110.7336,1500.0
2007-12-12 12:00:00,136.17,136.29,136.17,136.25,2000.0,110.7011,110.7986,110.7011,110.7661,2000.0
2007-12-12 12:05:00,136.29,136.32,135.97,135.97,3100.0,110.7986,110.823,110.5385,110.5385,3100.0
2007-12-12 12:10:00,135.97,135.97,135.85,135.89,3100.0,110.5385,110.5385,110.4409,110.4734,3100.0
2007-12-12 12:15:00,135.89,136.19,135.85,136.19,3600.0,110.4734,110.7173,110.4409,110.7173,3600.0
2007-12-12 12:20:00,136.23,136.23,136.19,136.19,500.0,110.7499,110.7499,110.7173,110.7173,500.0
2007-12-12 12:25:00,136.15,136.15,135.98,135.98,500.0,110.6848,110.6848,110.5466,110.5466,500.0
2007-12-12 12:30:00,135.88,135.88,135.69,135.85,4500.0,110.4653,110.4653,110.3109,110.4409,4500.0
2007-12-12 12:35:00,135.85,135.85,135.5,135.63,3400.0,110.4409,110.4409,110.1564,110.2621,3400.0
2007-12-12 12:40:00,135.6,135.6,135.25,135.29,3500.0,110.2377,110.2377,109.9532,109.9857,3500.0
2007-12-12 12:45:00,135.28,135.33,134.97,135.33,7400.0,109.9775,110.0182,109.7255,110.0182,7400.0
2007-12-12 12:50:00,135.45,135.45,135.31,135.37,1600.0,110.1157,110.1157,110.0019,110.0507,1600.0
2007-12-12 12:55:00,135.41,135.63,135.41,135.55,2900.0,110.0832,110.2621,110.0832,110.197,2900.0
2007-12-12 13:00:00,135.55,135.55,134.95,134.98,10300.0,110.197,110.197,109.7093,109.7337,10300.0
2007-12-12 13:05:00,134.91,134.94,134.48,134.79,2500.0,109.6767,109.7011,109.3272,109.5792,2500.0
2007-12-12 13:10:00,134.82,135.17,134.78,135.16,3300.0,109.6036,109.8881,109.5711,109.88,3300.0
2007-12-12 13:15:00,135.2,135.2,135.0,135.16,3200.0,109.9125,109.9125,109.7499,109.88,3200.0
2007-12-12 13:20:00,135.17,135.34,135.17,135.18,1600.0,109.8881,110.0263,109.8881,109.8962,1600.0
2007-12-12 13:25:00,135.27,135.33,135.12,135.16,2800.0,109.9694,110.0182,109.8475,109.88,2800.0
2007-12-12 13:30:00,135.11,135.11,134.82,135.06,1800.0,109.8393,109.8393,109.6036,109.7987,1800.0
2007-12-12 13:35:00,135.08,136.02,135.08,135.87,1200.0,109.8149,110.5791,109.8149,110.4572,1200.0
2007-12-12 13:40:00,135.71,135.71,135.5,135.5,700.0,110.3271,110.3271,110.1564,110.1564,700.0
2007-12-12 13:45:00,135.42,135.42,134.97,134.99,1300.0,110.0914,110.0914,109.7255,109.7418,1300.0
2007-12-12 13:50:00,135.12,135.35,134.99,134.99,500.0,109.8475,110.0344,109.7418,109.7418,500.0
2007-12-12 13:55:00,135.06,135.34,135.06,135.34,1100.0,109.7987,110.0263,109.7987,110.0263,1100.0
2007-12-12 14:00:00,135.39,135.53,135.35,135.35,2300.0,110.067,110.1808,110.0344,110.0344,2300.0
2007-12-12 14:05:00,135.53,135.99,135.53,135.92,1600.0,110.1808,110.5547,110.1808,110.4978,1600.0
2007-12-12 14:10:00,135.98,135.98,135.79,135.89,1000.0,110.5466,110.5466,110.3922,110.4734,1000.0
2007-12-12 14:15:00,135.88,135.88,135.72,135.77,1300.0,110.4653,110.4653,110.3352,110.3759,1300.0
2007-12-12 14:20:00,135.74,135.78,135.33,135.67,3100.0,110.3515,110.384,110.0182,110.2946,3100.0
2007-12-12 14:25:00,135.72,135.9,135.56,135.56,3700.0,110.3352,110.4816,110.2052,110.2052,3700.0
2007-12-12 14:30:00,135.47,135.47,135.24,135.42,2100.0,110.132,110.132,109.945,110.0914,2100.0
2007-12-12 14:35:00,135.43,135.52,135.17,135.49,2900.0,110.0995,110.1727,109.8881,110.1483,2900.0
2007-12-12 14:40:00,135.48,135.49,135.25,135.3,1800.0,110.1401,110.1483,109.9532,109.9938,1800.0
2007-12-12 14:45:00,135.33,135.41,135.08,135.23,2100.0,110.0182,110.0832,109.8149,109.9369,2100.0
2007-12-12 14:50:00,135.12,135.38,134.97,134.97,2000.0,109.8475,110.0588,109.7255,109.7255,2000.0
2007-12-12 14:55:00,135.1,135.27,134.83,134.91,2500.0,109.8312,109.9694,109.6117,109.6767,2500.0
2007-12-12 15:00:00,134.82,134.82,134.0,134.04,5600.0,109.6036,109.6036,108.9369,108.9695,5600.0
2007-12-12 15:05:00,134.09,134.1,133.77,133.93,5900.0,109.0101,109.0182,108.75,108.88,5900.0
2007-12-12 15:10:00,133.99,134.0,133.32,133.38,4000.0,108.9288,108.9369,108.3841,108.4329,4000.0
2007-12-12 15:15:00,133.32,133.42,133.03,133.37,6300.0,108.3841,108.4654,108.1484,108.4248,6300.0
2007-12-12 15:20:00,133.41,133.45,133.11,133.25,5400.0,108.4573,108.4898,108.2134,108.3272,5400.0
2007-12-12 15:25:00,133.13,133.61,133.13,133.37,5600.0,108.2297,108.6199,108.2297,108.4248,5600.0
2007-12-12 15:30:00,133.47,133.76,133.22,133.45,6700.0,108.5061,108.7418,108.3028,108.4898,6700.0
2007-12-12 15:35:00,133.46,133.65,133.31,133.6,10200.0,108.4979,108.6524,108.376,108.6118,10200.0
2007-12-12 15:40:00,133.56,133.6,133.1,133.32,6200.0,108.5792,108.6118,108.2053,108.3841,6200.0
2007-12-12 15:45:00,133.31,134.06,133.09,133.92,6600.0,108.376,108.9857,108.1972,108.8719,6600.0
2007-12-12 15:50:00,133.75,134.46,133.65,134.34,7200.0,108.7337,109.3109,108.6524,109.2134,7200.0
2007-12-12 15:55:00,134.33,134.92,134.13,134.8,15000.0,109.2052,109.6849,109.0426,109.5873,15000.0
2007-12-13 09:30:00,133.72,133.8,132.28,132.98,7000.0,108.7093,108.7744,107.5387,108.1077,7000.0
2007-12-13 09:35:00,133.02,134.21,132.77,133.92,3400.0,108.1402,109.1077,107.937,108.8719,3400.0
2007-12-13 09:40:00,133.86,134.3,133.76,134.06,6500.0,108.8231,109.1808,108.7418,108.9857,6500.0
2007-12-13 09:45:00,134.15,134.15,133.65,133.76,10800.0,109.0589,109.0589,108.6524,108.7418,10800.0
2007-12-13 09:50:00,133.72,133.89,133.35,133.72,5900.0,108.7093,108.8475,108.4085,108.7093,5900.0
2007-12-13 09:55:00,133.83,134.19,133.74,134.13,7000.0,108.7987,109.0914,108.7256,109.0426,7000.0
2007-12-13 10:00:00,134.26,134.3,133.33,133.84,7400.0,109.1483,109.1808,108.3923,108.8069,7400.0
2007-12-13 10:05:00,133.85,134.04,133.73,134.04,3700.0,108.815,108.9695,108.7174,108.9695,3700.0
2007-12-13 10:10:00,134.04,134.24,133.38,133.53,7500.0,108.9695,109.1321,108.4329,108.5549,7500.0
2007-12-13 10:15:00,133.5,133.52,133.31,133.37,3500.0,108.5305,108.5467,108.376,108.4248,3500.0
2007-12-13 10:20:00,133.51,133.77,133.29,133.29,5300.0,108.5386,108.75,108.3597,108.3597,5300.0
2007-12-13 10:25:00,133.31,133.38,133.21,133.21,6100.0,108.376,108.4329,108.2947,108.2947,6100.0
2007-12-13 10:30:00,133.21,133.41,133.01,133.01,11000.0,108.2947,108.4573,108.1321,108.1321,11000.0
2007-12-13 10:35:00,133.1,133.22,132.97,133.0,4300.0,108.2053,108.3028,108.0996,108.124,4300.0
2007-12-13 10:40:00,133.06,133.19,132.96,133.13,6500.0,108.1728,108.2784,108.0915,108.2297,6500.0
2007-12-13 10:45:00,133.13,133.13,132.79,132.91,3200.0,108.2297,108.2297,107.9533,108.0508,3200.0
2007-12-13 10:50:00,132.95,132.95,132.51,132.66,4000.0,108.0833,108.0833,107.7256,107.8476,4000.0
2007-12-13 10:55:00,132.53,132.53,131.89,132.5,6400.0,107.7419,107.7419,107.2216,107.7175,6400.0
2007-12-13 11:00:00,132.42,132.53,132.1,132.47,2100.0,107.6525,107.7419,107.3923,107.6931,2100.0
2007-12-13 11:05:00,132.44,132.5,131.99,132.22,3200.0,107.6687,107.7175,107.3029,107.4899,3200.0
2007-12-13 11:10:00,132.05,132.32,132.03,132.13,1400.0,107.3517,107.5712,107.3354,107.4167,1400.0
2007-12-13 11:15:00,132.01,132.26,131.79,132.16,2600.0,107.3192,107.5224,107.1403,107.4411,2600.0
2007-12-13 11:20:00,132.1,132.1,131.46,131.67,3500.0,107.3923,107.3923,106.872,107.0427,3500.0
2007-12-13 11:25:00,131.66,132.22,131.58,132.14,4400.0,107.0346,107.4899,106.9696,107.4248,4400.0
2007-12-13 11:30:00,132.05,132.2,131.72,132.07,4600.0,107.3517,107.4736,107.0834,107.3679,4600.0
2007-12-13 11:35:00,132.07,132.64,132.07,132.35,5300.0,107.3679,107.8313,107.3679,107.5956,5300.0
2007-12-13 11:40:00,132.5,132.65,132.38,132.54,4200.0,107.7175,107.8394,107.6199,107.75,4200.0
2007-12-13 11:45:00,132.52,132.79,132.41,132.77,4000.0,107.7338,107.9533,107.6443,107.937,4000.0
2007-12-13 11:50:00,132.66,133.13,132.53,132.97,5600.0,107.8476,108.2297,107.7419,108.0996,5600.0
2007-12-13 11:55:00,132.96,133.05,132.87,133.0,4100.0,108.0915,108.1646,108.0183,108.124,4100.0
2007-12-13 12:00:00,132.99,133.09,132.84,132.99,6200.0,108.1159,108.1972,107.9939,108.1159,6200.0
2007-12-13 12:05:00,132.99,133.12,132.88,133.11,2800.0,108.1159,108.2215,108.0264,108.2134,2800.0
2007-12-13 12:10:00,133.03,133.14,132.91,133.14,2100.0,108.1484,108.2378,108.0508,108.2378,2100.0
2007-12-13 12:15:00,133.35,133.35,133.12,133.24,2400.0,108.4085,108.4085,108.2215,108.3191,2400.0
2007-12-13 12:20:00,133.21,133.21,132.9,132.9,2900.0,108.2947,108.2947,108.0427,108.0427,2900.0
2007-12-13 12:25:00,132.91,133.2,132.91,133.07,4300.0,108.0508,108.2866,108.0508,108.1809,4300.0
2007-12-13 12:30:00,133.08,133.15,132.91,133.12,5600.0,108.189,108.2459,108.0508,108.2215,5600.0
2007-12-13 12:35:00,133.2,133.2,133.13,133.17,1500.0,108.2866,108.2866,108.2297,108.2622,1500.0
2007-12-13 12:40:00,133.18,133.2,132.87,132.96,11900.0,108.2703,108.2866,108.0183,108.0915,11900.0
2007-12-13 12:45:00,132.96,133.45,132.91,133.26,6800.0,108.0915,108.4898,108.0508,108.3354,6800.0
2007-12-13 12:50:00,133.23,133.56,133.2,133.44,4200.0,108.311,108.5792,108.2866,108.4817,4200.0
2007-12-13 12:55:00,133.4,133.4,133.17,133.17,1400.0,108.4492,108.4492,108.2622,108.2622,1400.0
2007-12-13 13:00:00,133.17,133.18,133.1,133.1,700.0,108.2622,108.2703,108.2053,108.2053,700.0
2007-12-13 13:05:00,133.05,133.24,133.01,133.14,2200.0,108.1646,108.3191,108.1321,108.2378,2200.0
2007-12-13 13:10:00,133.17,133.17,132.69,132.74,3300.0,108.2622,108.2622,107.872,107.9126,3300.0
2007-12-13 13:15:00,132.72,132.8,132.45,132.59,3400.0,107.8964,107.9614,107.6769,107.7907,3400.0
2007-12-13 13:20:00,132.53,133.07,132.51,132.97,11300.0,107.7419,108.1809,107.7256,108.0996,11300.0
2007-12-13 13:25:00,132.98,133.18,132.94,133.15,4400.0,108.1077,108.2703,108.0752,108.2459,4400.0
2007-12-13 13:30:00,133.21,133.21,132.89,132.9,4000.0,108.2947,108.2947,108.0346,108.0427,4000.0
2007-12-13 13:35:00,132.96,132.96,132.65,132.75,3200.0,108.0915,108.0915,107.8394,107.9207,3200.0
2007-12-13 13:40:00,132.62,132.69,132.2,132.62,2600.0,107.8151,107.872,107.4736,107.8151,2600.0
2007-12-13 13:45:00,132.64,132.64,132.52,132.57,800.0,107.8313,107.8313,107.7338,107.7744,800.0
2007-12-13 13:50:00,132.5,132.98,132.5,132.98,1800.0,107.7175,108.1077,107.7175,108.1077,1800.0
2007-12-13 13:55:00,133.03,133.03,132.77,132.84,2000.0,108.1484,108.1484,107.937,107.9939,2000.0
2007-12-13 14:00:00,132.75,133.02,132.45,133.02,4600.0,107.9207,108.1402,107.6769,108.1402,4600.0
2007-12-13 14:05:00,133.11,133.35,133.1,133.25,4200.0,108.2134,108.4085,108.2053,108.3272,4200.0
2007-12-13 14:10:00,133.22,133.24,133.07,133.24,1700.0,108.3028,108.3191,108.1809,108.3191,1700.0
2007-12-13 14:15:00,133.26,133.69,133.19,133.69,2700.0,108.3354,108.6849,108.2784,108.6849,2700.0
2007-12-13 14:20:00,133.7,133.7,133.55,133.6,2500.0,108.6931,108.6931,108.5711,108.6118,2500.0
2007-12-13 14:25:00,133.6,133.6,133.11,133.38,7500.0,108.6118,108.6118,108.2134,108.4329,7500.0
2007-12-13 14:30:00,133.35,133.39,132.97,133.0,6700.0,108.4085,108.441,108.0996,108.124,6700.0
2007-12-13 14:35:00,132.98,133.07,132.87,133.0,4000.0,108.1077,108.1809,108.0183,108.124,4000.0
2007-12-13 14:40:00,133.0,133.05,132.78,132.83,5800.0,108.124,108.1646,107.9451,107.9858,5800.0
2007-12-13 14:45:00,132.79,132.88,132.61,132.67,4200.0,107.9533,108.0264,107.8069,107.8557,4200.0
2007-12-13 14:50:00,132.72,132.98,132.71,132.95,5300.0,107.8964,108.1077,107.8882,108.0833,5300.0
2007-12-13 14:55:00,133.01,133.02,132.89,133.01,5900.0,108.1321,108.1402,108.0346,108.1321,5900.0
2007-12-13 15:00:00,132.93,133.47,132.93,133.47,3300.0,108.0671,108.5061,108.0671,108.5061,3300.0
2007-12-13 15:05:00,133.5,133.5,133.14,133.17,4000.0,108.5305,108.5305,108.2378,108.2622,4000.0
2007-12-13 15:10:00,133.17,133.17,132.69,132.69,7000.0,108.2622,108.2622,107.872,107.872,7000.0
2007-12-13 15:15:00,132.79,133.25,132.66,133.2,3900.0,107.9533,108.3272,107.8476,108.2866,3900.0
2007-12-13 15:20:00,133.04,133.26,132.77,132.88,5900.0,108.1565,108.3354,107.937,108.0264,5900.0
2007-12-13 15:25:00,132.92,133.54,132.92,133.5,4100.0,108.0589,108.563,108.0589,108.5305,4100.0
2007-12-13 15:30:00,133.32,133.88,133.32,133.86,2900.0,108.3841,108.8394,108.3841,108.8231,2900.0
2007-12-13 15:35:00,133.88,133.88,133.47,133.72,3100.0,108.8394,108.8394,108.5061,108.7093,3100.0
2007-12-13 15:40:00,133.66,133.69,133.53,133.67,2400.0,108.6605,108.6849,108.5549,108.6687,2400.0
2007-12-13 15:45:00,133.75,134.18,133.69,134.04,7700.0,108.7337,109.0833,108.6849,108.9695,7700.0
2007-12-13 15:50:00,134.0,134.0,133.69,133.92,3800.0,108.9369,108.9369,108.6849,108.8719,3800.0
2007-12-13 15:55:00,133.92,133.99,133.76,133.83,9900.0,108.8719,108.9288,108.7418,108.7987,9900.0
2007-12-14 09:30:00,132.99,132.99,130.97,131.39,8100.0,108.1159,108.1159,106.4737,106.8151,8100.0
2007-12-14 09:35:00,131.54,131.88,131.33,131.54,8400.0,106.9371,107.2135,106.7663,106.9371,8400.0
2007-12-14 09:40:00,131.54,131.6,131.0,131.47,4500.0,106.9371,106.9858,106.4981,106.8802,4500.0
2007-12-14 09:45:00,131.47,131.48,130.66,130.88,10700.0,106.8802,106.8883,106.2217,106.4005,10700.0
2007-12-14 09:50:00,130.94,131.35,130.94,131.06,2800.0,106.4493,106.7826,106.4493,106.5468,2800.0
2007-12-14 09:55:00,131.08,131.24,130.94,130.99,5200.0,106.5631,106.6932,106.4493,106.4899,5200.0
2007-12-14 10:00:00,131.04,131.29,130.94,131.14,5100.0,106.5306,106.7338,106.4493,106.6119,5100.0
2007-12-14 10:05:00,131.21,131.65,131.18,131.22,12800.0,106.6688,107.0265,106.6444,106.6769,12800.0
2007-12-14 10:10:00,131.34,131.69,131.33,131.67,3400.0,106.7745,107.059,106.7663,107.0427,3400.0
2007-12-14 10:15:00,131.7,131.95,131.59,131.68,4400.0,107.0671,107.2704,106.9777,107.0509,4400.0
2007-12-14 10:20:00,131.72,131.78,131.32,131.37,1400.0,107.0834,107.1322,106.7582,106.7989,1400.0
2007-12-14 10:25:00,131.34,131.55,131.33,131.49,4300.0,106.7745,106.9452,106.7663,106.8964,4300.0
2007-12-14 10:30:00,131.42,131.54,131.22,131.48,6400.0,106.8395,106.9371,106.6769,106.8883,6400.0
2007-12-14 10:35:00,131.57,131.57,131.3,131.34,2600.0,106.9614,106.9614,106.7419,106.7745,2600.0
2007-12-14 10:40:00,131.38,131.83,131.33,131.72,5900.0,106.807,107.1728,106.7663,107.0834,5900.0
2007-12-14 10:45:00,131.74,131.96,131.61,131.91,2900.0,107.0997,107.2785,106.994,107.2379,2900.0
2007-12-14 10:50:00,131.88,132.07,131.74,132.07,2300.0,107.2135,107.3679,107.0997,107.3679,2300.0
2007-12-14 10:55:00,132.2,132.29,132.2,132.28,700.0,107.4736,107.5468,107.4736,107.5387,700.0
2007-12-14 11:00:00,132.4,132.78,132.4,132.57,2200.0,107.6362,107.9451,107.6362,107.7744,2200.0
2007-12-14 11:05:00,132.58,132.73,131.98,131.98,2300.0,107.7825,107.9045,107.2948,107.2948,2300.0
2007-12-14 11:10:00,131.96,131.96,131.41,131.64,12400.0,107.2785,107.2785,106.8314,107.0184,12400.0
2007-12-14 11:15:00,131.55,131.67,131.51,131.66,1500.0,106.9452,107.0427,106.9127,107.0346,1500.0
2007-12-14 11:20:00,131.66,131.74,131.54,131.56,4500.0,107.0346,107.0997,106.9371,106.9533,4500.0
2007-12-14 11:25:00,131.57,131.65,131.53,131.62,1600.0,106.9614,107.0265,106.9289,107.0021,1600.0
2007-12-14 11:30:00,131.61,131.75,131.57,131.75,2900.0,106.994,107.1078,106.9614,107.1078,2900.0
2007-12-14 11:35:00,131.75,132.01,131.75,131.95,2300.0,107.1078,107.3192,107.1078,107.2704,2300.0
2007-12-14 11:40:00,132.03,132.06,131.88,131.88,800.0,107.3354,107.3598,107.2135,107.2135,800.0
2007-12-14 11:45:00,131.88,131.89,131.57,131.6,3700.0,107.2135,107.2216,106.9614,106.9858,3700.0
2007-12-14 11:50:00,131.69,132.01,131.63,131.93,1200.0,107.059,107.3192,107.0102,107.2541,1200.0
2007-12-14 11:55:00,132.05,132.12,131.79,131.81,1700.0,107.3517,107.4086,107.1403,107.1566,1700.0
2007-12-14 12:00:00,131.89,132.23,131.81,132.14,1800.0,107.2216,107.498,107.1566,107.4248,1800.0
2007-12-14 12:05:00,132.12,132.13,131.93,131.99,3900.0,107.4086,107.4167,107.2541,107.3029,3900.0
2007-12-14 12:10:00,131.85,131.98,131.74,131.98,3700.0,107.1891,107.2948,107.0997,107.2948,3700.0
2007-12-14 12:15:00,131.9,132.0,131.88,131.88,1900.0,107.2297,107.311,107.2135,107.2135,1900.0
2007-12-14 12:20:00,131.9,132.01,131.86,131.89,2200.0,107.2297,107.3192,107.1972,107.2216,2200.0
2007-12-14 12:25:00,131.89,131.9,131.6,131.65,3000.0,107.2216,107.2297,106.9858,107.0265,3000.0
2007-12-14 12:30:00,131.65,131.65,131.49,131.49,900.0,107.0265,107.0265,106.8964,106.8964,900.0
2007-12-14 12:35:00,131.45,131.49,131.2,131.39,2400.0,106.8639,106.8964,106.6607,106.8151,2400.0
2007-12-14 12:40:00,131.35,131.46,131.22,131.46,2500.0,106.7826,106.872,106.6769,106.872,2500.0
2007-12-14 12:45:00,131.53,131.55,131.52,131.52,400.0,106.9289,106.9452,106.9208,106.9208,400.0
2007-12-14 12:50:00,131.58,132.12,131.57,132.12,2600.0,106.9696,107.4086,106.9614,107.4086,2600.0
2007-12-14 12:55:00,132.1,132.16,131.97,132.08,1900.0,107.3923,107.4411,107.2866,107.3761,1900.0
2007-12-14 13:00:00,132.0,132.1,131.87,132.1,2600.0,107.311,107.3923,107.2053,107.3923,2600.0
2007-12-14 13:05:00,131.95,132.0,131.87,131.89,2900.0,107.2704,107.311,107.2053,107.2216,2900.0
2007-12-14 13:10:00,131.99,132.2,131.92,132.14,2400.0,107.3029,107.4736,107.246,107.4248,2400.0
2007-12-14 13:15:00,132.14,132.2,131.79,131.79,3200.0,107.4248,107.4736,107.1403,107.1403,3200.0
2007-12-14 13:20:00,131.81,131.81,131.63,131.71,1300.0,107.1566,107.1566,107.0102,107.0753,1300.0
2007-12-14 13:25:00,131.8,132.22,131.8,131.92,3000.0,107.1484,107.4899,107.1484,107.246,3000.0
2007-12-14 13:30:00,131.93,131.99,131.8,131.98,2800.0,107.2541,107.3029,107.1484,107.2948,2800.0
2007-12-14 13:35:00,132.01,132.01,131.87,131.88,1500.0,107.3192,107.3192,107.2053,107.2135,1500.0
2007-12-14 13:40:00,131.82,131.82,131.65,131.75,1000.0,107.1647,107.1647,107.0265,107.1078,1000.0
2007-12-14 13:45:00,131.62,131.62,131.43,131.62,4300.0,107.0021,107.0021,106.8476,107.0021,4300.0
2007-12-14 13:50:00,131.53,131.66,131.5,131.5,900.0,106.9289,107.0346,106.9045,106.9045,900.0
2007-12-14 13:55:00,131.65,131.8,131.65,131.72,1800.0,107.0265,107.1484,107.0265,107.0834,1800.0
2007-12-14 14:00:00,131.73,131.73,131.1,131.1,7400.0,107.0915,107.0915,106.5794,106.5794,7400.0
2007-12-14 14:05:00,131.07,131.18,131.07,131.09,1000.0,106.555,106.6444,106.555,106.5712,1000.0
2007-12-14 14:10:00,131.18,131.23,131.11,131.13,1600.0,106.6444,106.685,106.5875,106.6037,1600.0
2007-12-14 14:15:00,131.17,131.17,131.07,131.16,700.0,106.6363,106.6363,106.555,106.6281,700.0
2007-12-14 14:20:00,131.17,131.2,131.06,131.1,1500.0,106.6363,106.6607,106.5468,106.5794,1500.0
2007-12-14 14:25:00,131.12,131.15,131.01,131.01,2400.0,106.5956,106.62,106.5062,106.5062,2400.0
2007-12-14 14:30:00,131.0,131.06,130.97,131.0,3000.0,106.4981,106.5468,106.4737,106.4981,3000.0
2007-12-14 14:35:00,131.0,131.14,131.0,131.08,1900.0,106.4981,106.6119,106.4981,106.5631,1900.0
2007-12-14 14:40:00,131.08,131.16,130.91,130.97,5600.0,106.5631,106.6281,106.4249,106.4737,5600.0
2007-12-14 14:45:00,130.93,131.02,130.82,130.91,8000.0,106.4412,106.5143,106.3517,106.4249,8000.0
2007-12-14 14:50:00,130.9,130.9,130.6,130.72,7700.0,106.4168,106.4168,106.1729,106.2704,7700.0
2007-12-14 14:55:00,130.8,130.8,130.38,130.56,7300.0,106.3355,106.3355,105.994,106.1404,7300.0
2007-12-14 15:00:00,130.6,130.73,130.44,130.51,6000.0,106.1729,106.2786,106.0428,106.0997,6000.0
2007-12-14 15:05:00,130.58,130.77,130.55,130.74,6500.0,106.1566,106.3111,106.1322,106.2867,6500.0
2007-12-14 15:10:00,130.69,130.72,130.47,130.63,7800.0,106.246,106.2704,106.0672,106.1973,7800.0
2007-12-14 15:15:00,130.59,130.64,130.31,130.39,11200.0,106.1647,106.2054,105.9371,106.0022,11200.0
2007-12-14 15:20:00,130.4,130.78,130.19,130.61,13000.0,106.0103,106.3192,105.8396,106.181,13000.0
2007-12-14 15:25:00,130.6,130.6,130.45,130.55,4900.0,106.1729,106.1729,106.0509,106.1322,4900.0
2007-12-14 15:30:00,130.55,130.85,130.5,130.73,11100.0,106.1322,106.3761,106.0916,106.2786,11100.0
2007-12-14 15:35:00,130.74,130.9,130.4,130.41,13000.0,106.2867,106.4168,106.0103,106.0184,13000.0
2007-12-14 15:40:00,130.45,130.6,130.38,130.5,10800.0,106.0509,106.1729,105.994,106.0916,10800.0
2007-12-14 15:45:00,130.46,130.63,130.34,130.43,9100.0,106.0591,106.1973,105.9615,106.0347,9100.0
2007-12-14 15:50:00,130.39,130.5,130.3,130.3,19800.0,106.0022,106.0916,105.929,105.929,19800.0
2007-12-14 15:55:00,130.33,130.33,130.0,130.19,14500.0,105.9534,105.9534,105.6851,105.8396,14500.0
2007-12-17 09:30:00,129.54,130.02,128.99,130.01,5400.0,105.3111,105.7014,104.864,105.6932,5400.0
2007-12-17 09:35:00,130.01,130.23,129.14,129.74,4700.0,105.6932,105.8721,104.986,105.4737,4700.0
2007-12-17 09:40:00,129.35,129.74,129.33,129.41,2400.0,105.1567,105.4737,105.1404,105.2055,2400.0
2007-12-17 09:45:00,129.43,129.56,129.26,129.26,3200.0,105.2217,105.3274,105.0835,105.0835,3200.0
2007-12-17 09:50:00,129.19,129.46,129.19,129.27,3800.0,105.0266,105.2461,105.0266,105.0916,3800.0
2007-12-17 09:55:00,129.21,129.86,129.12,129.76,3300.0,105.0429,105.5713,104.9697,105.49,3300.0
2007-12-17 10:00:00,129.76,129.89,129.59,129.89,5200.0,105.49,105.5957,105.3518,105.5957,5200.0
2007-12-17 10:05:00,129.91,129.91,129.28,129.28,8600.0,105.6119,105.6119,105.0998,105.0998,8600.0
2007-12-17 10:10:00,129.19,129.4,129.11,129.36,5100.0,105.0266,105.1973,104.9616,105.1648,5100.0
2007-12-17 10:15:00,129.37,129.59,129.37,129.5,3300.0,105.1729,105.3518,105.1729,105.2786,3300.0
2007-12-17 10:20:00,129.52,130.0,129.52,129.79,5500.0,105.2949,105.6851,105.2949,105.5144,5500.0
2007-12-17 10:25:00,129.75,129.84,129.42,129.42,4000.0,105.4819,105.555,105.2136,105.2136,4000.0
2007-12-17 10:30:00,129.27,129.27,128.74,128.97,2300.0,105.0916,105.0916,104.6608,104.8477,2300.0
2007-12-17 10:35:00,128.95,129.29,128.58,129.23,11500.0,104.8315,105.1079,104.5307,105.0591,11500.0
2007-12-17 10:40:00,129.12,129.16,128.86,129.01,5800.0,104.9697,105.0022,104.7583,104.8803,5800.0
2007-12-17 10:45:00,129.06,129.85,129.06,129.7,14100.0,104.9209,105.5632,104.9209,105.4412,14100.0
2007-12-17 10:50:00,129.75,129.76,129.49,129.59,7900.0,105.4819,105.49,105.2705,105.3518,7900.0
2007-12-17 10:55:00,129.68,129.74,129.62,129.73,1200.0,105.425,105.4737,105.3762,105.4656,1200.0
2007-12-17 11:00:00,129.74,130.06,129.74,129.75,6900.0,105.4737,105.7339,105.4737,105.4819,6900.0
2007-12-17 11:05:00,129.81,129.86,129.75,129.76,1600.0,105.5306,105.5713,105.4819,105.49,1600.0
2007-12-17 11:10:00,129.84,129.88,129.62,129.66,3500.0,105.555,105.5875,105.3762,105.4087,3500.0
2007-12-17 11:15:00,129.66,129.91,129.66,129.82,6500.0,105.4087,105.6119,105.4087,105.5388,6500.0
2007-12-17 11:20:00,129.81,129.81,129.62,129.68,3200.0,105.5306,105.5306,105.3762,105.425,3200.0
2007-12-17 11:25:00,129.68,129.89,129.64,129.74,3800.0,105.425,105.5957,105.3924,105.4737,3800.0
2007-12-17 11:30:00,129.79,130.0,129.79,129.86,3100.0,105.5144,105.6851,105.5144,105.5713,3100.0
2007-12-17 11:35:00,129.86,129.93,129.6,129.6,3900.0,105.5713,105.6282,105.3599,105.3599,3900.0
2007-12-17 11:40:00,129.53,129.81,129.53,129.55,4100.0,105.303,105.5306,105.303,105.3193,4100.0
2007-12-17 11:45:00,129.62,129.78,129.56,129.69,3100.0,105.3762,105.5062,105.3274,105.4331,3100.0
2007-12-17 11:50:00,129.69,129.77,129.64,129.77,3800.0,105.4331,105.4981,105.3924,105.4981,3800.0
2007-12-17 11:55:00,129.81,129.93,129.77,129.8,4300.0,105.5306,105.6282,105.4981,105.5225,4300.0
2007-12-17 12:00:00,129.78,129.78,129.63,129.64,3000.0,105.5062,105.5062,105.3843,105.3924,3000.0
2007-12-17 12:05:00,129.64,129.74,129.45,129.46,3500.0,105.3924,105.4737,105.238,105.2461,3500.0
2007-12-17 12:10:00,129.47,129.72,129.47,129.72,3500.0,105.2542,105.4575,105.2542,105.4575,3500.0
2007-12-17 12:15:00,129.72,129.78,129.63,129.63,5700.0,105.4575,105.5062,105.3843,105.3843,5700.0
2007-12-17 12:20:00,129.62,129.81,129.58,129.71,3500.0,105.3762,105.5306,105.3437,105.4493,3500.0
2007-12-17 12:25:00,129.71,129.8,129.66,129.8,1800.0,105.4493,105.5225,105.4087,105.5225,1800.0
2007-12-17 12:30:00,129.75,129.99,129.73,129.98,3000.0,105.4819,105.677,105.4656,105.6688,3000.0
2007-12-17 12:35:00,129.96,129.98,129.91,129.92,1400.0,105.6526,105.6688,105.6119,105.6201,1400.0
2007-12-17 12:40:00,129.93,129.95,129.65,129.65,3600.0,105.6282,105.6445,105.4006,105.4006,3600.0
2007-12-17 12:45:00,129.77,129.77,129.67,129.76,4600.0,105.4981,105.4981,105.4168,105.49,4600.0
2007-12-17 12:50:00,129.84,129.93,129.84,129.93,1900.0,105.555,105.6282,105.555,105.6282,1900.0
2007-12-17 12:55:00,129.97,130.19,129.96,130.19,4200.0,105.6607,105.8396,105.6526,105.8396,4200.0
2007-12-17 13:00:00,130.22,130.3,130.21,130.3,2100.0,105.864,105.929,105.8558,105.929,2100.0
2007-12-17 13:05:00,130.27,130.27,129.74,129.82,9400.0,105.9046,105.9046,105.4737,105.5388,9400.0
2007-12-17 13:10:00,129.74,129.81,129.7,129.7,1200.0,105.4737,105.5306,105.4412,105.4412,1200.0
2007-12-17 13:15:00,129.76,129.9,129.56,129.7,12100.0,105.49,105.6038,105.3274,105.4412,12100.0
2007-12-17 13:20:00,129.73,130.09,129.69,129.97,4500.0,105.4656,105.7583,105.4331,105.6607,4500.0
2007-12-17 13:25:00,129.89,129.95,129.78,129.95,2400.0,105.5957,105.6445,105.5062,105.6445,2400.0
2007-12-17 13:30:00,129.94,129.94,129.66,129.75,4200.0,105.6363,105.6363,105.4087,105.4819,4200.0
2007-12-17 13:35:00,129.81,129.85,129.64,129.76,3900.0,105.5306,105.5632,105.3924,105.49,3900.0
2007-12-17 13:40:00,129.69,129.92,129.69,129.73,6100.0,105.4331,105.6201,105.4331,105.4656,6100.0
2007-12-17 13:45:00,129.76,129.85,129.62,129.65,6600.0,105.49,105.5632,105.3762,105.4006,6600.0
2007-12-17 13:50:00,129.71,129.81,129.6,129.6,9300.0,105.4493,105.5306,105.3599,105.3599,9300.0
2007-12-17 13:55:00,129.58,129.86,129.58,129.67,6700.0,105.3437,105.5713,105.3437,105.4168,6700.0
2007-12-17 14:00:00,129.67,129.83,129.55,129.79,5200.0,105.4168,105.5469,105.3193,105.5144,5200.0
2007-12-17 14:05:00,129.85,129.86,129.61,129.61,2700.0,105.5632,105.5713,105.368,105.368,2700.0
2007-12-17 14:10:00,129.61,129.66,129.46,129.47,4500.0,105.368,105.4087,105.2461,105.2542,4500.0
2007-12-17 14:15:00,129.51,129.51,129.22,129.24,3900.0,105.2867,105.2867,105.051,105.0672,3900.0
2007-12-17 14:20:00,129.14,129.51,129.0,129.04,9900.0,104.986,105.2867,104.8721,104.9047,9900.0
2007-12-17 14:25:00,129.0,129.15,128.82,129.05,6300.0,104.8721,104.9941,104.7258,104.9128,6300.0
2007-12-17 14:30:00,129.07,129.43,129.07,129.25,6600.0,104.929,105.2217,104.929,105.0754,6600.0
2007-12-17 14:35:00,129.24,129.37,129.05,129.33,4100.0,105.0672,105.1729,104.9128,105.1404,4100.0
2007-12-17 14:40:00,129.39,129.59,129.28,129.39,6200.0,105.1892,105.3518,105.0998,105.1892,6200.0
2007-12-17 14:45:00,129.35,129.39,129.22,129.23,2300.0,105.1567,105.1892,105.051,105.0591,2300.0
2007-12-17 14:50:00,129.23,129.23,129.13,129.14,6600.0,105.0591,105.0591,104.9778,104.986,6600.0
2007-12-17 14:55:00,129.14,129.26,129.13,129.19,7300.0,104.986,105.0835,104.9778,105.0266,7300.0
2007-12-17 15:00:00,129.22,129.45,129.13,129.13,6900.0,105.051,105.238,104.9778,104.9778,6900.0
2007-12-17 15:05:00,129.13,129.25,128.87,128.92,11600.0,104.9778,105.0754,104.7665,104.8071,11600.0
2007-12-17 15:10:00,128.9,129.21,128.82,129.14,8200.0,104.7908,105.0429,104.7258,104.986,8200.0
2007-12-17 15:15:00,129.14,129.33,129.11,129.24,15600.0,104.986,105.1404,104.9616,105.0672,15600.0
2007-12-17 15:20:00,129.18,129.22,129.03,129.13,8600.0,105.0185,105.051,104.8965,104.9778,8600.0
2007-12-17 15:25:00,129.09,129.28,129.02,129.09,14600.0,104.9453,105.0998,104.8884,104.9453,14600.0
2007-12-17 15:30:00,129.12,129.63,129.12,129.59,9900.0,104.9697,105.3843,104.9697,105.3518,9900.0
2007-12-17 15:35:00,129.54,130.08,129.49,129.83,12500.0,105.3111,105.7501,105.2705,105.5469,12500.0
2007-12-17 15:40:00,129.83,129.83,129.16,129.16,8000.0,105.5469,105.5469,105.0022,105.0022,8000.0
2007-12-17 15:45:00,129.15,129.15,128.81,128.81,4800.0,104.9941,104.9941,104.7177,104.7177,4800.0
2007-12-17 15:50:00,128.72,128.88,128.29,128.37,8400.0,104.6445,104.7746,104.2949,104.36,8400.0
2007-12-17 15:55:00,128.34,128.5,128.29,128.38,14900.0,104.3356,104.4657,104.2949,104.3681,14900.0
2007-12-18 09:30:00,129.62,129.77,129.04,129.04,5300.0,105.3762,105.4981,104.9047,104.9047,5300.0
2007-12-18 09:35:00,128.98,129.28,128.81,129.06,2000.0,104.8559,105.0998,104.7177,104.9209,2000.0
2007-12-18 09:40:00,129.06,129.19,128.75,128.75,4200.0,104.9209,105.0266,104.6689,104.6689,4200.0
2007-12-18 09:45:00,128.86,128.93,128.64,128.64,8200.0,104.7583,104.8152,104.5795,104.5795,8200.0
2007-12-18 09:50:00,128.6,129.26,128.6,129.25,7400.0,104.547,105.0835,104.547,105.0754,7400.0
2007-12-18 09:55:00,129.25,129.25,128.69,129.03,8300.0,105.0754,105.0754,104.6201,104.8965,8300.0
2007-12-18 10:00:00,129.37,129.43,129.11,129.39,6500.0,105.1729,105.2217,104.9616,105.1892,6500.0
2007-12-18 10:05:00,129.39,129.42,129.15,129.3,4400.0,105.1892,105.2136,104.9941,105.116,4400.0
2007-12-18 10:10:00,129.29,129.29,128.9,128.9,6600.0,105.1079,105.1079,104.7908,104.7908,6600.0
2007-12-18 10:15:00,128.88,128.88,128.61,128.61,3600.0,104.7746,104.7746,104.5551,104.5551,3600.0
2007-12-18 10:20:00,128.58,128.67,128.47,128.67,1000.0,104.5307,104.6039,104.4413,104.6039,1000.0
2007-12-18 10:25:00,128.67,128.81,128.66,128.72,3900.0,104.6039,104.7177,104.5957,104.6445,3900.0
2007-12-18 10:30:00,128.71,129.29,128.71,129.29,5700.0,104.6364,105.1079,104.6364,105.1079,5700.0
2007-12-18 10:35:00,129.3,129.52,129.11,129.25,7400.0,105.116,105.2949,104.9616,105.0754,7400.0
2007-12-18 10:40:00,129.34,129.79,129.34,129.79,6100.0,105.1485,105.5144,105.1485,105.5144,6100.0
2007-12-18 10:45:00,129.57,129.9,129.24,129.88,5000.0,105.3355,105.6038,105.0672,105.5875,5000.0
2007-12-18 10:50:00,129.88,129.93,129.51,129.91,3000.0,105.5875,105.6282,105.2867,105.6119,3000.0
2007-12-18 10:55:00,130.03,130.3,129.98,130.28,5800.0,105.7095,105.929,105.6688,105.9127,5800.0
2007-12-18 11:00:00,130.42,130.42,129.91,130.14,4300.0,106.0265,106.0265,105.6119,105.7989,4300.0
2007-12-18 11:05:00,130.1,130.34,130.1,130.13,4300.0,105.7664,105.9615,105.7664,105.7908,4300.0
2007-12-18 11:10:00,130.14,130.15,129.8,129.87,3000.0,105.7989,105.807,105.5225,105.5794,3000.0
2007-12-18 11:15:00,129.87,129.87,129.51,129.55,5000.0,105.5794,105.5794,105.2867,105.3193,5000.0
2007-12-18 11:20:00,129.56,129.63,129.04,129.04,6900.0,105.3274,105.3843,104.9047,104.9047,6900.0
2007-12-18 11:25:00,129.03,129.31,129.03,129.09,4300.0,104.8965,105.1242,104.8965,104.9453,4300.0
2007-12-18 11:30:00,129.07,129.14,128.64,128.91,4200.0,104.929,104.986,104.5795,104.799,4200.0
2007-12-18 11:35:00,128.92,129.3,128.81,129.21,6800.0,104.8071,105.116,104.7177,105.0429,6800.0
2007-12-18 11:40:00,129.29,129.45,129.19,129.19,5700.0,105.1079,105.238,105.0266,105.0266,5700.0
2007-12-18 11:45:00,129.19,129.28,129.0,129.13,7300.0,105.0266,105.0998,104.8721,104.9778,7300.0
2007-12-18 11:50:00,129.12,129.27,129.0,129.0,14100.0,104.9697,105.0916,104.8721,104.8721,14100.0
2007-12-18 11:55:00,129.03,129.62,129.0,129.26,13800.0,104.8965,105.3762,104.8721,105.0835,13800.0
2007-12-18 12:00:00,129.24,129.71,129.06,129.71,7000.0,105.0672,105.4493,104.9209,105.4493,7000.0
2007-12-18 12:05:00,129.84,129.87,129.67,129.76,10900.0,105.555,105.5794,105.4168,105.49,10900.0
2007-12-18 12:10:00,129.81,129.81,129.08,129.19,15200.0,105.5306,105.5306,104.9372,105.0266,15200.0
2007-12-18 12:15:00,129.2,129.29,128.83,128.85,12400.0,105.0347,105.1079,104.7339,104.7502,12400.0
2007-12-18 12:20:00,129.0,129.0,128.66,128.66,6600.0,104.8721,104.8721,104.5957,104.5957,6600.0
2007-12-18 12:25:00,128.77,128.83,128.66,128.72,4000.0,104.6852,104.7339,104.5957,104.6445,4000.0
2007-12-18 12:30:00,128.71,128.82,128.43,128.69,6600.0,104.6364,104.7258,104.4087,104.6201,6600.0
2007-12-18 12:35:00,128.62,128.75,128.37,128.7,4300.0,104.5632,104.6689,104.36,104.6282,4300.0
2007-12-18 12:40:00,128.71,129.07,128.68,128.98,5000.0,104.6364,104.929,104.612,104.8559,5000.0
2007-12-18 12:45:00,128.95,129.4,128.76,129.02,9900.0,104.8315,105.1973,104.677,104.8884,9900.0
2007-12-18 12:50:00,128.8,129.14,128.74,129.03,12300.0,104.7095,104.986,104.6608,104.8965,12300.0
2007-12-18 12:55:00,129.03,129.31,128.97,129.31,5400.0,104.8965,105.1242,104.8477,105.1242,5400.0
2007-12-18 13:00:00,129.16,129.57,129.06,129.22,8100.0,105.0022,105.3355,104.9209,105.051,8100.0
2007-12-18 13:05:00,129.23,129.36,129.14,129.36,2900.0,105.0591,105.1648,104.986,105.1648,2900.0
2007-12-18 13:10:00,129.35,129.59,129.31,129.52,5700.0,105.1567,105.3518,105.1242,105.2949,5700.0
2007-12-18 13:15:00,129.42,129.65,129.42,129.59,5200.0,105.2136,105.4006,105.2136,105.3518,5200.0
2007-12-18 13:20:00,129.62,130.08,129.62,129.86,17900.0,105.3762,105.7501,105.3762,105.5713,17900.0
2007-12-18 13:25:00,129.88,129.92,129.61,129.68,9800.0,105.5875,105.6201,105.368,105.425,9800.0
2007-12-18 13:30:00,129.73,130.3,129.55,130.29,8000.0,105.4656,105.929,105.3193,105.9209,8000.0
2007-12-18 13:35:00,130.32,130.45,129.9,129.95,12600.0,105.9452,106.0509,105.6038,105.6445,12600.0
2007-12-18 13:40:00,129.98,130.23,129.96,129.98,5300.0,105.6688,105.8721,105.6526,105.6688,5300.0
2007-12-18 13:45:00,129.98,130.26,129.9,130.18,5400.0,105.6688,105.8965,105.6038,105.8314,5400.0
2007-12-18 13:50:00,130.12,130.31,129.9,129.9,9200.0,105.7827,105.9371,105.6038,105.6038,9200.0
2007-12-18 13:55:00,129.9,130.02,129.9,130.01,7900.0,105.6038,105.7014,105.6038,105.6932,7900.0
2007-12-18 14:00:00,130.13,130.5,130.04,130.33,4800.0,105.7908,106.0916,105.7176,105.9534,4800.0
2007-12-18 14:05:00,130.32,130.73,130.0,130.61,6600.0,105.9452,106.2786,105.6851,106.181,6600.0
2007-12-18 14:10:00,130.57,130.8,130.5,130.8,4700.0,106.1485,106.3355,106.0916,106.3355,4700.0
2007-12-18 14:15:00,130.9,131.62,130.64,131.36,22900.0,106.4168,107.0021,106.2054,106.7907,22900.0
2007-12-18 14:20:00,131.25,131.44,131.14,131.29,13100.0,106.7013,106.8558,106.6119,106.7338,13100.0
2007-12-18 14:25:00,131.16,131.73,131.16,131.73,6800.0,106.6281,107.0915,106.6281,107.0915,6800.0
2007-12-18 14:30:00,131.71,132.18,131.69,132.08,9700.0,107.0753,107.4574,107.059,107.3761,9700.0
2007-12-18 14:35:00,132.0,132.08,131.77,131.84,6200.0,107.311,107.3761,107.124,107.1809,6200.0
2007-12-18 14:40:00,131.73,131.78,131.56,131.59,3700.0,107.0915,107.1322,106.9533,106.9777,3700.0
2007-12-18 14:45:00,131.68,132.01,131.68,132.0,7900.0,107.0509,107.3192,107.0509,107.311,7900.0
2007-12-18 14:50:00,132.06,132.06,131.65,131.79,8300.0,107.3598,107.3598,107.0265,107.1403,8300.0
2007-12-18 14:55:00,131.79,131.86,131.58,131.59,5700.0,107.1403,107.1972,106.9696,106.9777,5700.0
2007-12-18 15:00:00,131.63,131.93,131.51,131.92,11500.0,107.0102,107.2541,106.9127,107.246,11500.0
2007-12-18 15:05:00,131.81,132.06,131.57,131.85,14900.0,107.1566,107.3598,106.9614,107.1891,14900.0
2007-12-18 15:10:00,131.85,132.16,131.83,131.95,11500.0,107.1891,107.4411,107.1728,107.2704,11500.0
2007-12-18 15:15:00,131.94,132.34,131.89,132.08,7400.0,107.2622,107.5874,107.2216,107.3761,7400.0
2007-12-18 15:20:00,132.06,132.09,131.55,131.59,11800.0,107.3598,107.3842,106.9452,106.9777,11800.0
2007-12-18 15:25:00,131.59,132.03,131.5,131.9,9400.0,106.9777,107.3354,106.9045,107.2297,9400.0
2007-12-18 15:30:00,131.79,132.43,131.71,132.15,7100.0,107.1403,107.6606,107.0753,107.433,7100.0
2007-12-18 15:35:00,132.4,132.74,132.18,132.67,14900.0,107.6362,107.9126,107.4574,107.8557,14900.0
2007-12-18 15:40:00,132.62,133.22,132.55,133.07,30100.0,107.8151,108.3028,107.7582,108.1809,30100.0
2007-12-18 15:45:00,133.07,133.14,132.77,132.86,25900.0,108.1809,108.2378,107.937,108.0102,25900.0
2007-12-18 15:50:00,132.93,133.02,132.69,132.78,18100.0,108.0671,108.1402,107.872,107.9451,18100.0
2007-12-18 15:55:00,132.71,132.78,132.2,132.47,29700.0,107.8882,107.9451,107.4736,107.6931,29700.0
2007-12-19 09:30:00,131.39,131.97,130.89,131.18,7500.0,106.8151,107.2866,106.4086,106.6444,7500.0
2007-12-19 09:35:00,131.22,131.22,130.46,130.48,7800.0,106.6769,106.6769,106.0591,106.0753,7800.0
2007-12-19 09:40:00,130.67,131.65,130.48,131.65,13900.0,106.2298,107.0265,106.0753,107.0265,13900.0
2007-12-19 09:45:00,131.34,131.87,131.34,131.65,4900.0,106.7745,107.2053,106.7745,107.0265,4900.0
2007-12-19 09:50:00,131.81,132.13,131.81,131.96,3200.0,107.1566,107.4167,107.1566,107.2785,3200.0
2007-12-19 09:55:00,132.13,132.16,131.72,131.91,3600.0,107.4167,107.4411,107.0834,107.2379,3600.0
2007-12-19 10:00:00,131.92,132.6,131.6,131.92,6600.0,107.246,107.7988,106.9858,107.246,6600.0
2007-12-19 10:05:00,131.91,132.32,131.91,132.22,1800.0,107.2379,107.5712,107.2379,107.4899,1800.0
2007-12-19 10:10:00,132.27,132.65,132.23,132.38,7800.0,107.5305,107.8394,107.498,107.6199,7800.0
2007-12-19 10:15:00,132.53,132.53,131.88,132.02,3000.0,107.7419,107.7419,107.2135,107.3273,3000.0
2007-12-19 10:20:00,131.94,132.07,131.85,132.05,2400.0,107.2622,107.3679,107.1891,107.3517,2400.0
2007-12-19 10:25:00,131.95,132.05,131.9,131.98,3000.0,107.2704,107.3517,107.2297,107.2948,3000.0
2007-12-19 10:30:00,131.99,132.32,131.99,132.32,2900.0,107.3029,107.5712,107.3029,107.5712,2900.0
2007-12-19 10:35:00,132.35,132.5,132.32,132.47,5100.0,107.5956,107.7175,107.5712,107.6931,5100.0
2007-12-19 10:40:00,132.47,132.52,132.14,132.52,3900.0,107.6931,107.7338,107.4248,107.7338,3900.0
2007-12-19 10:45:00,132.62,132.7,132.59,132.59,2600.0,107.8151,107.8801,107.7907,107.7907,2600.0
2007-12-19 10:50:00,132.59,132.59,132.48,132.48,2500.0,107.7907,107.7907,107.7012,107.7012,2500.0
2007-12-19 10:55:00,132.53,132.53,132.02,132.35,6200.0,107.7419,107.7419,107.3273,107.5956,6200.0
2007-12-19 11:00:00,132.35,132.41,132.32,132.35,1700.0,107.5956,107.6443,107.5712,107.5956,1700.0
2007-12-19 11:05:00,132.36,132.44,132.29,132.33,4600.0,107.6037,107.6687,107.5468,107.5793,4600.0
2007-12-19 11:10:00,132.29,132.3,131.31,131.42,13800.0,107.5468,107.5549,106.7501,106.8395,13800.0
2007-12-19 11:15:00,131.42,131.56,131.18,131.23,5700.0,106.8395,106.9533,106.6444,106.685,5700.0
2007-12-19 11:20:00,131.23,131.23,130.9,131.06,2400.0,106.685,106.685,106.4168,106.5468,2400.0
2007-12-19 11:25:00,131.06,131.23,130.9,131.1,3100.0,106.5468,106.685,106.4168,106.5794,3100.0
2007-12-19 11:30:00,130.9,130.96,130.74,130.93,4900.0,106.4168,106.4655,106.2867,106.4412,4900.0
2007-12-19 11:35:00,130.98,131.07,130.8,130.85,3200.0,106.4818,106.555,106.3355,106.3761,3200.0
2007-12-19 11:40:00,130.84,130.97,130.8,130.92,2000.0,106.368,106.4737,106.3355,106.433,2000.0
2007-12-19 11:45:00,130.92,130.97,130.72,130.72,3100.0,106.433,106.4737,106.2704,106.2704,3100.0
2007-12-19 11:50:00,130.53,130.53,130.26,130.4,2900.0,106.116,106.116,105.8965,106.0103,2900.0
2007-12-19 11:55:00,130.35,130.36,129.83,130.02,3800.0,105.9696,105.9778,105.5469,105.7014,3800.0
2007-12-19 12:00:00,129.94,130.46,129.84,130.46,3900.0,105.6363,106.0591,105.555,106.0591,3900.0
2007-12-19 12:05:00,130.47,130.59,130.15,130.28,5800.0,106.0672,106.1647,105.807,105.9127,5800.0
2007-12-19 12:10:00,130.28,130.51,130.28,130.47,2800.0,105.9127,106.0997,105.9127,106.0672,2800.0
2007-12-19 12:15:00,130.47,130.51,130.03,130.09,4900.0,106.0672,106.0997,105.7095,105.7583,4900.0
2007-12-19 12:20:00,129.92,129.95,129.6,129.95,4200.0,105.6201,105.6445,105.3599,105.6445,4200.0
2007-12-19 12:25:00,129.92,130.04,129.82,130.04,2200.0,105.6201,105.7176,105.5388,105.7176,2200.0
2007-12-19 12:30:00,129.85,129.89,129.75,129.75,3500.0,105.5632,105.5957,105.4819,105.4819,3500.0
2007-12-19 12:35:00,129.8,130.1,129.8,130.08,3100.0,105.5225,105.7664,105.5225,105.7501,3100.0
2007-12-19 12:40:00,130.04,130.04,129.57,129.65,2700.0,105.7176,105.7176,105.3355,105.4006,2700.0
2007-12-19 12:45:00,129.67,129.83,129.67,129.77,2200.0,105.4168,105.5469,105.4168,105.4981,2200.0
2007-12-19 12:50:00,129.77,130.06,129.68,130.05,4200.0,105.4981,105.7339,105.425,105.7257,4200.0
2007-12-19 12:55:00,130.01,130.1,129.93,129.97,3600.0,105.6932,105.7664,105.6282,105.6607,3600.0
2007-12-19 13:00:00,130.01,130.01,129.75,129.77,5200.0,105.6932,105.6932,105.4819,105.4981,5200.0
2007-12-19 13:05:00,129.82,129.92,129.74,129.91,3500.0,105.5388,105.6201,105.4737,105.6119,3500.0
2007-12-19 13:10:00,129.89,130.07,129.89,129.99,2300.0,105.5957,105.742,105.5957,105.677,2300.0
2007-12-19 13:15:00,129.92,129.92,129.75,129.88,1700.0,105.6201,105.6201,105.4819,105.5875,1700.0
2007-12-19 13:20:00,129.93,129.98,129.82,129.98,1600.0,105.6282,105.6688,105.5388,105.6688,1600.0
2007-12-19 13:25:00,130.07,130.09,129.87,129.87,2700.0,105.742,105.7583,105.5794,105.5794,2700.0
2007-12-19 13:30:00,129.78,129.91,129.52,129.6,5700.0,105.5062,105.6119,105.2949,105.3599,5700.0
2007-12-19 13:35:00,129.61,129.81,129.6,129.8,1300.0,105.368,105.5306,105.3599,105.5225,1300.0
2007-12-19 13:40:00,129.7,129.77,129.49,129.68,2100.0,105.4412,105.4981,105.2705,105.425,2100.0
2007-12-19 13:45:00,129.67,129.67,129.26,129.5,5100.0,105.4168,105.4168,105.0835,105.2786,5100.0
2007-12-19 13:50:00,129.53,129.76,129.33,129.76,3500.0,105.303,105.49,105.1404,105.49,3500.0
2007-12-19 13:55:00,129.81,129.88,129.8,129.81,1500.0,105.5306,105.5875,105.5225,105.5306,1500.0
2007-12-19 14:00:00,129.71,130.38,129.71,130.27,4700.0,105.4493,105.994,105.4493,105.9046,4700.0
2007-12-19 14:05:00,130.26,130.39,130.23,130.37,2100.0,105.8965,106.0022,105.8721,105.9859,2100.0
2007-12-19 14:10:00,130.35,130.7,130.22,130.58,6300.0,105.9696,106.2542,105.864,106.1566,6300.0
2007-12-19 14:15:00,130.64,130.66,130.16,130.16,4200.0,106.2054,106.2217,105.8152,105.8152,4200.0
2007-12-19 14:20:00,130.17,130.53,130.16,130.53,3600.0,105.8233,106.116,105.8152,106.116,3600.0
2007-12-19 14:25:00,130.42,130.77,130.42,130.68,5200.0,106.0265,106.3111,106.0265,106.2379,5200.0
2007-12-19 14:30:00,130.6,130.77,130.53,130.61,4300.0,106.1729,106.3111,106.116,106.181,4300.0
2007-12-19 14:35:00,130.56,130.65,130.49,130.62,1500.0,106.1404,106.2135,106.0835,106.1891,1500.0
2007-12-19 14:40:00,130.62,130.76,130.5,130.74,2900.0,106.1891,106.3029,106.0916,106.2867,2900.0
2007-12-19 14:45:00,130.76,130.84,130.67,130.84,2700.0,106.3029,106.368,106.2298,106.368,2700.0
2007-12-19 14:50:00,130.86,130.87,130.62,130.69,2100.0,106.3842,106.3924,106.1891,106.246,2100.0
2007-12-19 14:55:00,130.65,130.65,130.24,130.24,2000.0,106.2135,106.2135,105.8802,105.8802,2000.0
2007-12-19 15:00:00,130.31,130.88,130.31,130.88,4700.0,105.9371,106.4005,105.9371,106.4005,4700.0
2007-12-19 15:05:00,130.83,130.91,130.48,130.59,5800.0,106.3599,106.4249,106.0753,106.1647,5800.0
2007-12-19 15:10:00,130.66,130.88,130.63,130.69,9400.0,106.2217,106.4005,106.1973,106.246,9400.0
2007-12-19 15:15:00,130.84,130.97,130.76,130.96,8200.0,106.368,106.4737,106.3029,106.4655,8200.0
2007-12-19 15:20:00,130.95,130.96,130.54,130.7,16700.0,106.4574,106.4655,106.1241,106.2542,16700.0
2007-12-19 15:25:00,130.7,131.01,130.52,130.65,11700.0,106.2542,106.5062,106.1078,106.2135,11700.0
2007-12-19 15:30:00,130.65,131.07,130.55,131.03,9500.0,106.2135,106.555,106.1322,106.5224,9500.0
2007-12-19 15:35:00,131.05,131.34,130.91,131.04,5300.0,106.5387,106.7745,106.4249,106.5306,5300.0
2007-12-19 15:40:00,131.04,131.11,130.99,131.01,4600.0,106.5306,106.5875,106.4899,106.5062,4600.0
2007-12-19 15:45:00,130.93,130.97,130.47,130.53,6400.0,106.4412,106.4737,106.0672,106.116,6400.0
2007-12-19 15:50:00,130.64,130.69,130.42,130.62,5300.0,106.2054,106.246,106.0265,106.1891,5300.0
2007-12-19 15:55:00,130.41,130.48,130.24,130.37,9800.0,106.0184,106.0753,105.8802,105.9859,9800.0
2007-12-20 09:30:00,130.91,131.11,130.6,130.69,5300.0,106.4249,106.5875,106.1729,106.246,5300.0
2007-12-20 09:35:00,130.68,130.68,129.7,129.82,7500.0,106.2379,106.2379,105.4412,105.5388,7500.0
2007-12-20 09:40:00,129.7,130.29,129.55,130.21,6000.0,105.4412,105.9209,105.3193,105.8558,6000.0
2007-12-20 09:45:00,130.2,131.08,130.02,130.98,5700.0,105.8477,106.5631,105.7014,106.4818,5700.0
2007-12-20 09:50:00,131.1,131.32,130.92,131.3,5600.0,106.5794,106.7582,106.433,106.7419,5600.0
2007-12-20 09:55:00,131.3,131.88,131.3,131.44,8900.0,106.7419,107.2135,106.7419,106.8558,8900.0
2007-12-20 10:00:00,131.48,131.5,131.23,131.48,1700.0,106.8883,106.9045,106.685,106.8883,1700.0
2007-12-20 10:05:00,131.47,131.87,131.47,131.83,3600.0,106.8802,107.2053,106.8802,107.1728,3600.0
2007-12-20 10:10:00,131.88,132.15,131.79,132.11,5100.0,107.2135,107.433,107.1403,107.4004,5100.0
2007-12-20 10:15:00,132.02,132.02,131.5,131.51,3700.0,107.3273,107.3273,106.9045,106.9127,3700.0
2007-12-20 10:20:00,131.6,132.0,131.6,131.91,4900.0,106.9858,107.311,106.9858,107.2379,4900.0
2007-12-20 10:25:00,131.93,131.93,131.79,131.85,3700.0,107.2541,107.2541,107.1403,107.1891,3700.0
2007-12-20 10:30:00,131.76,131.76,131.39,131.56,5700.0,107.1159,107.1159,106.8151,106.9533,5700.0
2007-12-20 10:35:00,131.63,131.91,131.59,131.69,6800.0,107.0102,107.2379,106.9777,107.059,6800.0
2007-12-20 10:40:00,131.69,131.78,131.62,131.77,3100.0,107.059,107.1322,107.0021,107.124,3100.0
2007-12-20 10:45:00,131.69,131.78,131.69,131.72,2500.0,107.059,107.1322,107.059,107.0834,2500.0
2007-12-20 10:50:00,131.71,131.8,131.56,131.67,2500.0,107.0753,107.1484,106.9533,107.0427,2500.0
2007-12-20 10:55:00,131.67,131.77,131.5,131.77,5000.0,107.0427,107.124,106.9045,107.124,5000.0
2007-12-20 11:00:00,131.69,131.7,131.41,131.69,2900.0,107.059,107.0671,106.8314,107.059,2900.0
2007-12-20 11:05:00,131.68,131.71,131.3,131.34,10800.0,107.0509,107.0753,106.7419,106.7745,10800.0
2007-12-20 11:10:00,131.3,131.44,131.3,131.32,1900.0,106.7419,106.8558,106.7419,106.7582,1900.0
2007-12-20 11:15:00,131.38,131.44,131.3,131.31,4500.0,106.807,106.8558,106.7419,106.7501,4500.0
2007-12-20 11:20:00,131.35,131.41,130.72,130.85,7700.0,106.7826,106.8314,106.2704,106.3761,7700.0
2007-12-20 11:25:00,130.83,131.5,130.83,131.4,5400.0,106.3599,106.9045,106.3599,106.8232,5400.0
2007-12-20 11:30:00,131.37,131.5,131.23,131.23,3500.0,106.7989,106.9045,106.685,106.685,3500.0
2007-12-20 11:35:00,131.17,131.17,130.91,130.91,1400.0,106.6363,106.6363,106.4249,106.4249,1400.0
2007-12-20 11:40:00,130.91,131.01,130.78,130.78,2000.0,106.4249,106.5062,106.3192,106.3192,2000.0
2007-12-20 11:45:00,130.78,130.86,130.56,130.63,1400.0,106.3192,106.3842,106.1404,106.1973,1400.0
2007-12-20 11:50:00,130.56,130.56,130.46,130.49,1100.0,106.1404,106.1404,106.0591,106.0835,1100.0
2007-12-20 11:55:00,130.45,130.88,130.42,130.7,3500.0,106.0509,106.4005,106.0265,106.2542,3500.0
2007-12-20 12:00:00,130.71,130.71,129.86,130.0,9500.0,106.2623,106.2623,105.5713,105.6851,9500.0
2007-12-20 12:05:00,130.01,130.17,129.85,130.17,2900.0,105.6932,105.8233,105.5632,105.8233,2900.0
2007-12-20 12:10:00,130.21,130.65,130.21,130.41,4800.0,105.8558,106.2135,105.8558,106.0184,4800.0
2007-12-20 12:15:00,130.41,130.57,130.33,130.33,1600.0,106.0184,106.1485,105.9534,105.9534,1600.0
2007-12-20 12:20:00,130.32,130.32,129.95,130.2,3000.0,105.9452,105.9452,105.6445,105.8477,3000.0
2007-12-20 12:25:00,130.22,130.57,130.22,130.53,2000.0,105.864,106.1485,105.864,106.116,2000.0
2007-12-20 12:30:00,130.51,130.51,130.0,130.14,3100.0,106.0997,106.0997,105.6851,105.7989,3100.0
2007-12-20 12:35:00,130.12,130.23,130.11,130.13,1000.0,105.7827,105.8721,105.7745,105.7908,1000.0
2007-12-20 12:40:00,130.13,130.2,129.94,129.97,2300.0,105.7908,105.8477,105.6363,105.6607,2300.0
2007-12-20 12:45:00,129.87,129.87,129.45,129.64,5700.0,105.5794,105.5794,105.238,105.3924,5700.0
2007-12-20 12:50:00,129.68,129.91,129.6,129.91,2000.0,105.425,105.6119,105.3599,105.6119,2000.0
2007-12-20 12:55:00,129.91,130.03,129.83,130.03,4500.0,105.6119,105.7095,105.5469,105.7095,4500.0
2007-12-20 13:00:00,130.09,130.23,130.08,130.17,1300.0,105.7583,105.8721,105.7501,105.8233,1300.0
2007-12-20 13:05:00,130.18,130.25,130.18,130.22,1700.0,105.8314,105.8883,105.8314,105.864,1700.0
2007-12-20 13:10:00,130.2,130.3,130.15,130.15,2700.0,105.8477,105.929,105.807,105.807,2700.0
2007-12-20 13:15:00,130.06,130.14,129.9,130.1,2500.0,105.7339,105.7989,105.6038,105.7664,2500.0
2007-12-20 13:20:00,130.1,130.53,130.09,130.45,4200.0,105.7664,106.116,105.7583,106.0509,4200.0
2007-12-20 13:25:00,130.38,130.6,130.38,130.5,2500.0,105.994,106.1729,105.994,106.0916,2500.0
2007-12-20 13:30:00,130.43,130.54,130.23,130.31,2200.0,106.0347,106.1241,105.8721,105.9371,2200.0
2007-12-20 13:35:00,130.32,130.36,130.25,130.36,1500.0,105.9452,105.9778,105.8883,105.9778,1500.0
2007-12-20 13:40:00,130.35,130.35,130.01,130.06,3700.0,105.9696,105.9696,105.6932,105.7339,3700.0
2007-12-20 13:45:00,130.06,130.21,129.95,130.21,2300.0,105.7339,105.8558,105.6445,105.8558,2300.0
2007-12-20 13:50:00,130.3,130.78,130.3,130.78,3300.0,105.929,106.3192,105.929,106.3192,3300.0
2007-12-20 13:55:00,130.75,130.75,130.71,130.71,1200.0,106.2948,106.2948,106.2623,106.2623,1200.0
2007-12-20 14:00:00,130.77,130.77,130.54,130.54,2600.0,106.3111,106.3111,106.1241,106.1241,2600.0
2007-12-20 14:05:00,130.41,130.72,130.41,130.61,3600.0,106.0184,106.2704,106.0184,106.181,3600.0
2007-12-20 14:10:00,130.61,130.83,130.57,130.6,5200.0,106.181,106.3599,106.1485,106.1729,5200.0
2007-12-20 14:15:00,130.59,131.01,130.51,131.0,3000.0,106.1647,106.5062,106.0997,106.4981,3000.0
2007-12-20 14:20:00,131.09,131.36,131.09,131.29,2700.0,106.5712,106.7907,106.5712,106.7338,2700.0
2007-12-20 14:25:00,131.27,131.29,131.06,131.07,3000.0,106.7176,106.7338,106.5468,106.555,3000.0
2007-12-20 14:30:00,131.2,131.5,131.08,131.5,3400.0,106.6607,106.9045,106.5631,106.9045,3400.0
2007-12-20 14:35:00,131.47,131.61,131.46,131.57,6400.0,106.8802,106.994,106.872,106.9614,6400.0
2007-12-20 14:40:00,131.39,131.46,131.36,131.38,3000.0,106.8151,106.872,106.7907,106.807,3000.0
2007-12-20 14:45:00,131.36,131.36,130.92,130.94,3500.0,106.7907,106.7907,106.433,106.4493,3500.0
2007-12-20 14:50:00,130.95,131.03,130.86,130.97,4100.0,106.4574,106.5224,106.3842,106.4737,4100.0
2007-12-20 14:55:00,130.9,130.93,130.73,130.92,7000.0,106.4168,106.4412,106.2786,106.433,7000.0
2007-12-20 15:00:00,130.91,130.95,130.29,130.29,11200.0,106.4249,106.4574,105.9209,105.9209,11200.0
2007-12-20 15:05:00,130.4,130.77,130.4,130.67,2900.0,106.0103,106.3111,106.0103,106.2298,2900.0
2007-12-20 15:10:00,130.74,131.24,130.74,131.12,6300.0,106.2867,106.6932,106.2867,106.5956,6300.0
2007-12-20 15:15:00,131.15,131.41,131.1,131.13,8400.0,106.62,106.8314,106.5794,106.6037,8400.0
2007-12-20 15:20:00,131.13,131.43,130.98,131.41,5100.0,106.6037,106.8476,106.4818,106.8314,5100.0
2007-12-20 15:25:00,131.35,131.54,130.92,131.0,13300.0,106.7826,106.9371,106.433,106.4981,13300.0
2007-12-20 15:30:00,130.98,131.33,130.95,131.26,7100.0,106.4818,106.7663,106.4574,106.7094,7100.0
2007-12-20 15:35:00,131.47,131.72,131.45,131.52,5000.0,106.8802,107.0834,106.8639,106.9208,5000.0
2007-12-20 15:40:00,131.58,131.58,131.12,131.16,4200.0,106.9696,106.9696,106.5956,106.6281,4200.0
2007-12-20 15:45:00,131.14,131.54,131.14,131.53,6200.0,106.6119,106.9371,106.6119,106.9289,6200.0
2007-12-20 15:50:00,131.48,131.83,131.48,131.55,6500.0,106.8883,107.1728,106.8883,106.9452,6500.0
2007-12-20 15:55:00,131.55,131.55,131.0,131.46,16000.0,106.9452,106.9452,106.4981,106.872,16000.0
2007-12-21 09:30:00,133.08,133.11,132.61,132.63,83900.0,108.189,108.2134,107.8069,107.8232,83900.0
2007-12-21 09:35:00,133.01,134.0,132.82,133.49,5700.0,108.1321,108.9369,107.9777,108.5223,5700.0
2007-12-21 09:40:00,133.49,134.4,133.29,134.4,4900.0,108.5223,109.2621,108.3597,109.2621,4900.0
2007-12-21 09:45:00,134.3,134.78,134.3,134.44,6200.0,109.1808,109.5711,109.1808,109.2947,6200.0
2007-12-21 09:50:00,134.44,134.54,134.32,134.46,5400.0,109.2947,109.3759,109.1971,109.3109,5400.0
2007-12-21 09:55:00,134.33,134.34,134.03,134.03,2800.0,109.2052,109.2134,108.9613,108.9613,2800.0
2007-12-21 10:00:00,134.12,134.12,133.91,134.04,2900.0,109.0345,109.0345,108.8638,108.9695,2900.0
2007-12-21 10:05:00,134.04,134.04,133.5,133.56,5400.0,108.9695,108.9695,108.5305,108.5792,5400.0
2007-12-21 10:10:00,133.55,133.8,133.55,133.8,3600.0,108.5711,108.7744,108.5711,108.7744,3600.0
2007-12-21 10:15:00,133.94,134.25,133.79,134.25,5000.0,108.8882,109.1402,108.7662,109.1402,5000.0
2007-12-21 10:20:00,134.3,134.42,134.25,134.3,3800.0,109.1808,109.2784,109.1402,109.1808,3800.0
2007-12-21 10:25:00,134.27,134.27,133.91,133.91,5500.0,109.1564,109.1564,108.8638,108.8638,5500.0
2007-12-21 10:30:00,133.88,133.88,133.75,133.83,1300.0,108.8394,108.8394,108.7337,108.7987,1300.0
2007-12-21 10:35:00,133.75,133.85,133.75,133.82,3800.0,108.7337,108.815,108.7337,108.7906,3800.0
2007-12-21 10:40:00,133.8,133.8,133.36,133.4,5500.0,108.7744,108.7744,108.4167,108.4492,5500.0
2007-12-21 10:45:00,133.46,133.62,133.34,133.39,5400.0,108.4979,108.628,108.4004,108.441,5400.0
2007-12-21 10:50:00,133.26,133.3,132.97,133.05,2200.0,108.3354,108.3679,108.0996,108.1646,2200.0
2007-12-21 10:55:00,132.85,132.89,132.83,132.89,2500.0,108.002,108.0346,107.9858,108.0346,2500.0
2007-12-21 11:00:00,132.95,133.06,132.91,133.06,2400.0,108.0833,108.1728,108.0508,108.1728,2400.0
2007-12-21 11:05:00,133.25,133.44,133.2,133.44,6600.0,108.3272,108.4817,108.2866,108.4817,6600.0
2007-12-21 11:10:00,133.43,133.43,133.16,133.28,4000.0,108.4736,108.4736,108.2541,108.3516,4000.0
2007-12-21 11:15:00,133.12,133.29,133.12,133.25,1700.0,108.2215,108.3597,108.2215,108.3272,1700.0
2007-12-21 11:20:00,133.27,133.27,133.12,133.12,3800.0,108.3435,108.3435,108.2215,108.2215,3800.0
2007-12-21 11:25:00,133.02,133.15,133.02,133.13,3300.0,108.1402,108.2459,108.1402,108.2297,3300.0
2007-12-21 11:30:00,133.14,133.24,132.89,132.89,4500.0,108.2378,108.3191,108.0346,108.0346,4500.0
2007-12-21 11:35:00,132.89,132.94,132.89,132.92,1600.0,108.0346,108.0752,108.0346,108.0589,1600.0
2007-12-21 11:40:00,132.92,132.96,132.92,132.95,2100.0,108.0589,108.0915,108.0589,108.0833,2100.0
2007-12-21 11:45:00,132.95,133.06,132.94,133.05,3000.0,108.0833,108.1728,108.0752,108.1646,3000.0
2007-12-21 11:50:00,133.05,133.1,132.94,132.94,3500.0,108.1646,108.2053,108.0752,108.0752,3500.0
2007-12-21 11:55:00,132.91,133.02,132.82,132.99,3800.0,108.0508,108.1402,107.9777,108.1159,3800.0
2007-12-21 12:00:00,133.03,133.03,132.92,133.02,1600.0,108.1484,108.1484,108.0589,108.1402,1600.0
2007-12-21 12:05:00,133.02,133.25,132.99,133.1,3300.0,108.1402,108.3272,108.1159,108.2053,3300.0
2007-12-21 12:10:00,133.1,133.1,132.89,132.9,1400.0,108.2053,108.2053,108.0346,108.0427,1400.0
2007-12-21 12:15:00,132.93,132.93,132.82,132.93,2600.0,108.0671,108.0671,107.9777,108.0671,2600.0
2007-12-21 12:20:00,132.93,132.94,132.83,132.88,3300.0,108.0671,108.0752,107.9858,108.0264,3300.0
2007-12-21 12:25:00,132.89,132.89,132.87,132.89,1800.0,108.0346,108.0346,108.0183,108.0346,1800.0
2007-12-21 12:30:00,132.89,132.89,132.85,132.86,2300.0,108.0346,108.0346,108.002,108.0102,2300.0
2007-12-21 12:35:00,132.87,132.87,132.84,132.84,2600.0,108.0183,108.0183,107.9939,107.9939,2600.0
2007-12-21 12:40:00,132.85,132.86,132.76,132.79,2100.0,108.002,108.0102,107.9289,107.9533,2100.0
2007-12-21 12:45:00,132.83,132.88,132.76,132.84,3300.0,107.9858,108.0264,107.9289,107.9939,3300.0
2007-12-21 12:50:00,132.85,132.85,132.48,132.48,3500.0,108.002,108.002,107.7012,107.7012,3500.0
2007-12-21 12:55:00,132.5,132.53,132.45,132.49,2300.0,107.7175,107.7419,107.6769,107.7094,2300.0
2007-12-21 13:00:00,132.44,132.58,132.44,132.5,1300.0,107.6687,107.7825,107.6687,107.7175,1300.0
2007-12-21 13:05:00,132.55,132.57,132.43,132.56,3300.0,107.7582,107.7744,107.6606,107.7663,3300.0
2007-12-21 13:10:00,132.56,132.56,132.51,132.56,2100.0,107.7663,107.7663,107.7256,107.7663,2100.0
2007-12-21 13:15:00,132.55,132.55,132.41,132.43,3900.0,107.7582,107.7582,107.6443,107.6606,3900.0
2007-12-21 13:20:00,132.46,132.49,132.26,132.31,1800.0,107.685,107.7094,107.5224,107.563,1800.0
2007-12-21 13:25:00,132.36,132.36,132.06,132.12,4800.0,107.6037,107.6037,107.3598,107.4086,4800.0
2007-12-21 13:30:00,132.13,132.16,132.13,132.15,1000.0,107.4167,107.4411,107.4167,107.433,1000.0
2007-12-21 13:35:00,132.22,132.22,132.01,132.06,4900.0,107.4899,107.4899,107.3192,107.3598,4900.0
2007-12-21 13:40:00,132.0,132.06,131.89,131.89,2700.0,107.311,107.3598,107.2216,107.2216,2700.0
2007-12-21 13:45:00,131.85,131.95,131.72,131.79,7600.0,107.1891,107.2704,107.0834,107.1403,7600.0
2007-12-21 13:50:00,131.8,131.95,131.69,131.71,5100.0,107.1484,107.2704,107.059,107.0753,5100.0
2007-12-21 13:55:00,131.7,131.7,131.57,131.63,2900.0,107.0671,107.0671,106.9614,107.0102,2900.0
2007-12-21 14:00:00,131.63,132.03,131.63,132.03,5800.0,107.0102,107.3354,107.0102,107.3354,5800.0
2007-12-21 14:05:00,132.11,132.15,132.03,132.09,2300.0,107.4004,107.433,107.3354,107.3842,2300.0
2007-12-21 14:10:00,132.02,132.15,131.97,132.15,3200.0,107.3273,107.433,107.2866,107.433,3200.0
2007-12-21 14:15:00,132.19,132.2,132.19,132.2,800.0,107.4655,107.4736,107.4655,107.4736,800.0
2007-12-21 14:20:00,132.32,132.47,132.23,132.47,6000.0,107.5712,107.6931,107.498,107.6931,6000.0
2007-12-21 14:25:00,132.49,132.5,132.34,132.42,3800.0,107.7094,107.7175,107.5874,107.6525,3800.0
2007-12-21 14:30:00,132.43,132.45,132.43,132.44,1000.0,107.6606,107.6769,107.6606,107.6687,1000.0
2007-12-21 14:35:00,132.44,132.45,132.34,132.39,2500.0,107.6687,107.6769,107.5874,107.6281,2500.0
2007-12-21 14:40:00,132.39,132.39,132.32,132.34,2600.0,107.6281,107.6281,107.5712,107.5874,2600.0
2007-12-21 14:45:00,132.24,132.35,132.24,132.33,2600.0,107.5061,107.5956,107.5061,107.5793,2600.0
2007-12-21 14:50:00,132.33,132.36,132.23,132.3,3400.0,107.5793,107.6037,107.498,107.5549,3400.0
2007-12-21 14:55:00,132.28,132.29,132.19,132.23,3800.0,107.5387,107.5468,107.4655,107.498,3800.0
2007-12-21 15:00:00,132.26,132.38,132.26,132.38,2000.0,107.5224,107.6199,107.5224,107.6199,2000.0
2007-12-21 15:05:00,132.38,132.48,132.38,132.42,4200.0,107.6199,107.7012,107.6199,107.6525,4200.0
2007-12-21 15:10:00,132.35,132.39,132.32,132.37,3100.0,107.5956,107.6281,107.5712,107.6118,3100.0
2007-12-21 15:15:00,132.39,132.49,132.32,132.49,3300.0,107.6281,107.7094,107.5712,107.7094,3300.0
2007-12-21 15:20:00,132.55,132.64,132.4,132.51,4600.0,107.7582,107.8313,107.6362,107.7256,4600.0
2007-12-21 15:25:00,132.55,132.82,132.54,132.79,4900.0,107.7582,107.9777,107.75,107.9533,4900.0
2007-12-21 15:30:00,132.7,132.82,132.67,132.76,3300.0,107.8801,107.9777,107.8557,107.9289,3300.0
2007-12-21 15:35:00,132.77,132.8,132.7,132.75,4200.0,107.937,107.9614,107.8801,107.9207,4200.0
2007-12-21 15:40:00,132.7,132.78,132.58,132.78,5000.0,107.8801,107.9451,107.7825,107.9451,5000.0
2007-12-21 15:45:00,132.78,132.78,132.35,132.53,5100.0,107.9451,107.9451,107.5956,107.7419,5100.0
2007-12-21 15:50:00,132.53,132.6,132.45,132.53,5700.0,107.7419,107.7988,107.6769,107.7419,5700.0
2007-12-21 15:55:00,132.53,132.76,132.53,132.65,6200.0,107.7419,107.9289,107.7419,107.8394,6200.0
2007-12-24 09:30:00,132.56,133.02,132.56,133.01,3500.0,107.7663,108.1402,107.7663,108.1321,3500.0
2007-12-24 09:35:00,133.58,133.58,133.58,133.58,100.0,108.5955,108.5955,108.5955,108.5955,100.0
2007-12-24 09:40:00,133.71,133.76,133.71,133.76,600.0,108.7012,108.7418,108.7012,108.7418,600.0
2007-12-24 09:45:00,133.96,135.11,133.95,135.1,12500.0,108.9044,109.8393,108.8963,109.8312,12500.0
2007-12-24 09:50:00,135.22,136.21,135.16,135.67,14200.0,109.9288,110.7336,109.88,110.2946,14200.0
2007-12-24 09:55:00,135.54,135.54,135.1,135.37,4600.0,110.1889,110.1889,109.8312,110.0507,4600.0
2007-12-24 10:00:00,135.31,135.31,134.98,134.98,5800.0,110.0019,110.0019,109.7337,109.7337,5800.0
2007-12-24 10:05:00,134.89,134.89,134.51,134.51,5500.0,109.6605,109.6605,109.3516,109.3516,5500.0
2007-12-24 10:10:00,134.61,134.86,134.61,134.86,1800.0,109.4329,109.6361,109.4329,109.6361,1800.0
2007-12-24 10:15:00,134.94,135.04,134.93,135.0,6200.0,109.7011,109.7824,109.693,109.7499,6200.0
2007-12-24 10:20:00,135.0,135.02,134.64,134.8,3800.0,109.7499,109.7662,109.4572,109.5873,3800.0
2007-12-24 10:25:00,134.89,134.98,134.88,134.97,1800.0,109.6605,109.7337,109.6524,109.7255,1800.0
2007-12-24 10:30:00,134.98,135.1,134.93,134.93,6500.0,109.7337,109.8312,109.693,109.693,6500.0
2007-12-24 10:35:00,134.84,134.87,134.83,134.83,1200.0,109.6198,109.6442,109.6117,109.6117,1200.0
2007-12-24 10:40:00,134.64,134.64,134.64,134.64,300.0,109.4572,109.4572,109.4572,109.4572,300.0
2007-12-24 10:45:00,134.69,134.74,134.69,134.74,400.0,109.4979,109.5385,109.4979,109.5385,400.0
2007-12-24 10:50:00,134.78,134.97,134.78,134.97,2200.0,109.5711,109.7255,109.5711,109.7255,2200.0
2007-12-24 10:55:00,134.97,134.98,134.8,134.8,6700.0,109.7255,109.7337,109.5873,109.5873,6700.0
2007-12-24 11:00:00,134.94,134.94,134.72,134.78,2100.0,109.7011,109.7011,109.5223,109.5711,2100.0
2007-12-24 11:05:00,134.58,134.92,134.58,134.91,1700.0,109.4085,109.6849,109.4085,109.6767,1700.0
2007-12-24 11:10:00,134.98,135.1,134.61,134.82,6200.0,109.7337,109.8312,109.4329,109.6036,6200.0
2007-12-24 11:15:00,134.71,134.77,134.71,134.76,400.0,109.5142,109.5629,109.5142,109.5548,400.0
2007-12-24 11:20:00,134.76,134.76,134.76,134.76,0.0,109.5548,109.5548,109.5548,109.5548,0.0
2007-12-24 11:25:00,134.79,134.88,134.79,134.88,1200.0,109.5792,109.6524,109.5792,109.6524,1200.0
2007-12-24 11:30:00,134.9,135.01,134.88,134.89,5900.0,109.6686,109.758,109.6524,109.6605,5900.0
2007-12-24 11:35:00,134.93,135.02,134.93,135.01,2200.0,109.693,109.7662,109.693,109.758,2200.0
2007-12-24 11:40:00,134.99,135.02,134.93,135.01,2500.0,109.7418,109.7662,109.693,109.758,2500.0
2007-12-24 11:45:00,135.01,135.01,135.0,135.0,2800.0,109.758,109.758,109.7499,109.7499,2800.0
2007-12-24 11:50:00,134.94,134.94,134.94,134.94,200.0,109.7011,109.7011,109.7011,109.7011,200.0
2007-12-24 11:55:00,134.97,134.98,134.78,134.78,2300.0,109.7255,109.7337,109.5711,109.5711,2300.0
2007-12-24 12:00:00,134.87,134.97,134.87,134.97,1200.0,109.6442,109.7255,109.6442,109.7255,1200.0
2007-12-24 12:05:00,134.98,135.02,134.97,135.01,3000.0,109.7337,109.7662,109.7255,109.758,3000.0
2007-12-24 12:10:00,135.01,135.11,135.01,135.11,3000.0,109.758,109.8393,109.758,109.8393,3000.0
2007-12-24 12:15:00,135.11,135.11,135.11,135.11,200.0,109.8393,109.8393,109.8393,109.8393,200.0
2007-12-24 12:20:00,135.11,135.37,135.1,135.36,7000.0,109.8393,110.0507,109.8312,110.0426,7000.0
2007-12-24 12:25:00,135.36,135.36,135.29,135.33,1000.0,110.0426,110.0426,109.9857,110.0182,1000.0
2007-12-24 12:30:00,135.33,135.8,135.17,135.8,7500.0,110.0182,110.4003,109.8881,110.4003,7500.0
2007-12-24 12:35:00,135.9,136.57,135.8,136.5,15800.0,110.4816,111.0263,110.4003,110.9694,15800.0
2007-12-24 12:40:00,136.45,136.52,136.34,136.49,9600.0,110.9287,110.9856,110.8393,110.9612,9600.0
2007-12-24 12:45:00,136.52,136.52,136.24,136.27,7000.0,110.9856,110.9856,110.758,110.7824,7000.0
2007-12-24 12:50:00,136.27,136.52,135.95,135.95,3700.0,110.7824,110.9856,110.5222,110.5222,3700.0
2007-12-24 12:55:00,135.83,135.95,135.32,135.7,17900.0,110.4247,110.5222,110.0101,110.319,17900.0
2007-12-24 13:00:00,135.49,135.49,135.3,135.3,30400.0,110.1483,110.1483,109.9938,109.9938,30400.0
2007-12-24 13:05:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:10:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:15:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:20:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:25:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:35:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:40:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:45:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:50:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 13:55:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:00:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:05:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:10:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:15:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:20:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:25:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:35:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:40:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:45:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:50:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 14:55:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:00:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:05:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:10:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:15:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:20:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:25:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:30:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:35:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:40:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:45:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:50:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-24 15:55:00,135.3,135.3,135.3,135.3,0.0,109.9938,109.9938,109.9938,109.9938,0.0
2007-12-26 09:30:00,134.78,135.24,134.47,134.83,2000.0,109.5711,109.945,109.319,109.6117,2000.0
2007-12-26 09:35:00,134.42,134.8,134.42,134.8,600.0,109.2784,109.5873,109.2784,109.5873,600.0
2007-12-26 09:40:00,134.77,134.78,134.72,134.72,500.0,109.5629,109.5711,109.5223,109.5223,500.0
2007-12-26 09:45:00,134.79,134.82,134.73,134.73,800.0,109.5792,109.6036,109.5304,109.5304,800.0
2007-12-26 09:50:00,134.73,134.84,134.6,134.6,3000.0,109.5304,109.6198,109.4247,109.4247,3000.0
2007-12-26 09:55:00,134.55,134.55,134.21,134.21,2100.0,109.3841,109.3841,109.1077,109.1077,2100.0
2007-12-26 10:00:00,134.29,134.29,133.43,133.96,4800.0,109.1727,109.1727,108.4736,108.9044,4800.0
2007-12-26 10:05:00,133.93,134.32,133.93,134.28,2600.0,108.88,109.1971,108.88,109.1646,2600.0
2007-12-26 10:10:00,134.28,134.32,134.12,134.21,3700.0,109.1646,109.1971,109.0345,109.1077,3700.0
2007-12-26 10:15:00,134.2,134.2,134.14,134.18,11500.0,109.0995,109.0995,109.0508,109.0833,11500.0
2007-12-26 10:20:00,134.14,134.35,134.02,134.35,13600.0,109.0508,109.2215,108.9532,109.2215,13600.0
2007-12-26 10:25:00,134.35,134.88,134.32,134.87,3800.0,109.2215,109.6524,109.1971,109.6442,3800.0
2007-12-26 10:30:00,134.91,135.29,134.91,135.27,15800.0,109.6767,109.9857,109.6767,109.9694,15800.0
2007-12-26 10:35:00,135.26,135.37,135.25,135.32,2100.0,109.9613,110.0507,109.9532,110.0101,2100.0
2007-12-26 10:40:00,135.39,135.39,134.52,134.67,5400.0,110.067,110.067,109.3597,109.4816,5400.0
2007-12-26 10:45:00,134.67,134.67,134.67,134.67,0.0,109.4816,109.4816,109.4816,109.4816,0.0
2007-12-26 10:50:00,134.79,135.55,134.79,135.43,5000.0,109.5792,110.197,109.5792,110.0995,5000.0
2007-12-26 10:55:00,135.4,135.49,135.34,135.4,4700.0,110.0751,110.1483,110.0263,110.0751,4700.0
2007-12-26 11:00:00,135.52,135.63,135.45,135.5,4200.0,110.1727,110.2621,110.1157,110.1564,4200.0
2007-12-26 11:05:00,135.47,135.67,135.47,135.66,2300.0,110.132,110.2946,110.132,110.2865,2300.0
2007-12-26 11:10:00,135.65,135.83,135.65,135.66,3700.0,110.2783,110.4247,110.2783,110.2865,3700.0
2007-12-26 11:15:00,135.61,135.62,135.46,135.51,3700.0,110.2458,110.2539,110.1239,110.1645,3700.0
2007-12-26 11:20:00,135.5,135.57,135.45,135.45,3400.0,110.1564,110.2133,110.1157,110.1157,3400.0
2007-12-26 11:25:00,135.45,135.51,135.3,135.3,4100.0,110.1157,110.1645,109.9938,109.9938,4100.0
2007-12-26 11:30:00,135.3,135.31,135.16,135.16,4500.0,109.9938,110.0019,109.88,109.88,4500.0
2007-12-26 11:35:00,135.06,135.09,135.0,135.09,600.0,109.7987,109.8231,109.7499,109.8231,600.0
2007-12-26 11:40:00,135.14,135.22,135.13,135.21,1800.0,109.8637,109.9288,109.8556,109.9206,1800.0
2007-12-26 11:45:00,135.21,135.22,134.92,134.99,1700.0,109.9206,109.9288,109.6849,109.7418,1700.0
2007-12-26 11:50:00,135.07,135.13,135.06,135.06,500.0,109.8068,109.8556,109.7987,109.7987,500.0
2007-12-26 11:55:00,135.11,135.24,135.11,135.19,1100.0,109.8393,109.945,109.8393,109.9044,1100.0
2007-12-26 12:00:00,135.19,135.19,134.82,134.86,3600.0,109.9044,109.9044,109.6036,109.6361,3600.0
2007-12-26 12:05:00,134.86,134.86,134.69,134.69,200.0,109.6361,109.6361,109.4979,109.4979,200.0
2007-12-26 12:10:00,134.78,134.78,134.52,134.66,3000.0,109.5711,109.5711,109.3597,109.4735,3000.0
2007-12-26 12:15:00,134.66,134.8,134.59,134.8,1100.0,109.4735,109.5873,109.4166,109.5873,1100.0
2007-12-26 12:20:00,134.86,135.0,134.85,134.99,1000.0,109.6361,109.7499,109.628,109.7418,1000.0
2007-12-26 12:25:00,134.94,134.95,134.92,134.92,1200.0,109.7011,109.7093,109.6849,109.6849,1200.0
2007-12-26 12:30:00,134.92,134.92,134.52,134.62,4600.0,109.6849,109.6849,109.3597,109.441,4600.0
2007-12-26 12:35:00,134.46,134.46,134.31,134.34,1500.0,109.3109,109.3109,109.189,109.2134,1500.0
2007-12-26 12:40:00,134.42,134.5,134.39,134.39,1500.0,109.2784,109.3434,109.254,109.254,1500.0
2007-12-26 12:45:00,134.4,134.73,134.4,134.73,1300.0,109.2621,109.5304,109.2621,109.5304,1300.0
2007-12-26 12:50:00,134.67,134.94,134.57,134.63,3900.0,109.4816,109.7011,109.4003,109.4491,3900.0
2007-12-26 12:55:00,134.67,134.74,134.64,134.67,1000.0,109.4816,109.5385,109.4572,109.4816,1000.0
2007-12-26 13:00:00,134.67,134.67,134.36,134.42,4000.0,109.4816,109.4816,109.2296,109.2784,4000.0
2007-12-26 13:05:00,134.43,134.53,134.43,134.5,5200.0,109.2865,109.3678,109.2865,109.3434,5200.0
2007-12-26 13:10:00,134.53,135.12,134.53,135.12,2200.0,109.3678,109.8475,109.3678,109.8475,2200.0
2007-12-26 13:15:00,135.07,135.07,134.96,135.03,1700.0,109.8068,109.8068,109.7174,109.7743,1700.0
2007-12-26 13:20:00,135.0,135.03,134.84,134.84,1500.0,109.7499,109.7743,109.6198,109.6198,1500.0
2007-12-26 13:25:00,134.68,134.71,134.35,134.36,2000.0,109.4898,109.5142,109.2215,109.2296,2000.0
2007-12-26 13:30:00,134.17,134.42,134.17,134.42,2900.0,109.0752,109.2784,109.0752,109.2784,2900.0
2007-12-26 13:35:00,134.53,134.68,134.47,134.67,1700.0,109.3678,109.4898,109.319,109.4816,1700.0
2007-12-26 13:40:00,134.55,134.55,134.37,134.37,2000.0,109.3841,109.3841,109.2377,109.2377,2000.0
2007-12-26 13:45:00,134.43,135.01,134.43,134.94,3100.0,109.2865,109.758,109.2865,109.7011,3100.0
2007-12-26 13:50:00,135.04,135.04,134.93,134.93,2200.0,109.7824,109.7824,109.693,109.693,2200.0
2007-12-26 13:55:00,134.88,134.93,134.74,134.81,3500.0,109.6524,109.693,109.5385,109.5954,3500.0
2007-12-26 14:00:00,134.87,134.87,134.71,134.71,2400.0,109.6442,109.6442,109.5142,109.5142,2400.0
2007-12-26 14:05:00,134.56,134.56,134.33,134.33,2600.0,109.3922,109.3922,109.2052,109.2052,2600.0
2007-12-26 14:10:00,134.33,134.37,134.2,134.2,4900.0,109.2052,109.2377,109.0995,109.0995,4900.0
2007-12-26 14:15:00,134.06,134.17,133.92,134.16,2700.0,108.9857,109.0752,108.8719,109.067,2700.0
2007-12-26 14:20:00,134.27,134.5,134.27,134.3,2500.0,109.1564,109.3434,109.1564,109.1808,2500.0
2007-12-26 14:25:00,134.41,134.56,134.41,134.56,900.0,109.2703,109.3922,109.2703,109.3922,900.0
2007-12-26 14:30:00,134.66,134.8,134.66,134.78,1500.0,109.4735,109.5873,109.4735,109.5711,1500.0
2007-12-26 14:35:00,134.79,134.79,134.5,134.58,4100.0,109.5792,109.5792,109.3434,109.4085,4100.0
2007-12-26 14:40:00,134.55,134.87,134.55,134.82,2000.0,109.3841,109.6442,109.3841,109.6036,2000.0
2007-12-26 14:45:00,134.87,134.95,134.87,134.91,1600.0,109.6442,109.7093,109.6442,109.6767,1600.0
2007-12-26 14:50:00,134.97,135.07,134.82,134.88,3900.0,109.7255,109.8068,109.6036,109.6524,3900.0
2007-12-26 14:55:00,134.85,134.99,134.82,134.98,4200.0,109.628,109.7418,109.6036,109.7337,4200.0
2007-12-26 15:00:00,134.94,135.2,134.94,135.16,4000.0,109.7011,109.9125,109.7011,109.88,4000.0
2007-12-26 15:05:00,135.17,135.2,135.07,135.13,2400.0,109.8881,109.9125,109.8068,109.8556,2400.0
2007-12-26 15:10:00,135.14,135.25,135.13,135.21,3600.0,109.8637,109.9532,109.8556,109.9206,3600.0
2007-12-26 15:15:00,135.23,135.64,135.23,135.63,7500.0,109.9369,110.2702,109.9369,110.2621,7500.0
2007-12-26 15:20:00,135.64,135.7,135.56,135.56,2800.0,110.2702,110.319,110.2052,110.2052,2800.0
2007-12-26 15:25:00,135.59,135.59,135.04,135.05,3800.0,110.2296,110.2296,109.7824,109.7906,3800.0
2007-12-26 15:30:00,135.13,135.39,134.92,135.39,3500.0,109.8556,110.067,109.6849,110.067,3500.0
2007-12-26 15:35:00,135.37,135.56,135.36,135.45,2800.0,110.0507,110.2052,110.0426,110.1157,2800.0
2007-12-26 15:40:00,135.45,135.45,135.28,135.37,3700.0,110.1157,110.1157,109.9775,110.0507,3700.0
2007-12-26 15:45:00,135.36,135.54,135.33,135.54,3300.0,110.0426,110.1889,110.0182,110.1889,3300.0
2007-12-26 15:50:00,135.59,135.76,134.9,135.04,4300.0,110.2296,110.3678,109.6686,109.7824,4300.0
2007-12-26 15:55:00,135.02,135.33,135.02,135.17,6800.0,109.7662,110.0182,109.7662,109.8881,6800.0
2007-12-27 09:30:00,133.57,134.11,133.5,133.55,6800.0,108.5874,109.0264,108.5305,108.5711,6800.0
2007-12-27 09:35:00,133.55,133.8,133.54,133.63,4100.0,108.5711,108.7744,108.563,108.6362,4100.0
2007-12-27 09:40:00,133.56,133.82,133.43,133.43,3000.0,108.5792,108.7906,108.4736,108.4736,3000.0
2007-12-27 09:45:00,133.39,133.46,133.31,133.42,2700.0,108.441,108.4979,108.376,108.4654,2700.0
2007-12-27 09:50:00,133.44,133.91,133.44,133.62,3800.0,108.4817,108.8638,108.4817,108.628,3800.0
2007-12-27 09:55:00,133.71,134.02,133.5,133.63,5800.0,108.7012,108.9532,108.5305,108.6362,5800.0
2007-12-27 10:00:00,133.5,133.78,133.5,133.7,3300.0,108.5305,108.7581,108.5305,108.6931,3300.0
2007-12-27 10:05:00,133.69,133.69,133.34,133.36,1200.0,108.6849,108.6849,108.4004,108.4167,1200.0
2007-12-27 10:10:00,133.39,133.72,133.38,133.72,2400.0,108.441,108.7093,108.4329,108.7093,2400.0
2007-12-27 10:15:00,133.72,133.83,133.72,133.79,3800.0,108.7093,108.7987,108.7093,108.7662,3800.0
2007-12-27 10:20:00,133.8,134.42,133.8,134.39,3700.0,108.7744,109.2784,108.7744,109.254,3700.0
2007-12-27 10:25:00,134.39,134.49,134.35,134.35,2100.0,109.254,109.3353,109.2215,109.2215,2100.0
2007-12-27 10:30:00,134.38,134.39,133.93,134.0,5400.0,109.2459,109.254,108.88,108.9369,5400.0
2007-12-27 10:35:00,133.99,133.99,133.63,133.63,1600.0,108.9288,108.9288,108.6362,108.6362,1600.0
2007-12-27 10:40:00,133.54,133.54,133.26,133.26,2400.0,108.563,108.563,108.3354,108.3354,2400.0
2007-12-27 10:45:00,133.29,133.37,133.18,133.24,1100.0,108.3597,108.4248,108.2703,108.3191,1100.0
2007-12-27 10:50:00,133.24,133.25,133.03,133.03,2200.0,108.3191,108.3272,108.1484,108.1484,2200.0
2007-12-27 10:55:00,133.09,133.13,133.0,133.0,3500.0,108.1972,108.2297,108.124,108.124,3500.0
2007-12-27 11:00:00,133.0,133.35,132.83,132.93,4300.0,108.124,108.4085,107.9858,108.0671,4300.0
2007-12-27 11:05:00,132.92,133.0,132.84,132.87,2600.0,108.0589,108.124,107.9939,108.0183,2600.0
2007-12-27 11:10:00,132.87,133.36,132.8,133.36,4700.0,108.0183,108.4167,107.9614,108.4167,4700.0
2007-12-27 11:15:00,133.36,133.36,132.99,133.17,1500.0,108.4167,108.4167,108.1159,108.2622,1500.0
2007-12-27 11:20:00,133.23,133.38,133.23,133.32,900.0,108.311,108.4329,108.311,108.3841,900.0
2007-12-27 11:25:00,133.31,133.56,133.31,133.53,1600.0,108.376,108.5792,108.376,108.5549,1600.0
2007-12-27 11:30:00,133.64,133.72,133.49,133.49,5100.0,108.6443,108.7093,108.5223,108.5223,5100.0
2007-12-27 11:35:00,133.47,133.47,133.05,133.05,1800.0,108.5061,108.5061,108.1646,108.1646,1800.0
2007-12-27 11:40:00,133.05,133.05,132.91,132.98,1100.0,108.1646,108.1646,108.0508,108.1077,1100.0
2007-12-27 11:45:00,132.97,133.02,132.72,132.87,3600.0,108.0996,108.1402,107.8964,108.0183,3600.0
2007-12-27 11:50:00,132.87,132.87,132.84,132.84,1500.0,108.0183,108.0183,107.9939,107.9939,1500.0
2007-12-27 11:55:00,132.74,132.91,132.74,132.9,1900.0,107.9126,108.0508,107.9126,108.0427,1900.0
2007-12-27 12:00:00,132.9,132.91,132.76,132.77,2800.0,108.0427,108.0508,107.9289,107.937,2800.0
2007-12-27 12:05:00,132.7,132.75,132.61,132.73,2800.0,107.8801,107.9207,107.8069,107.9045,2800.0
2007-12-27 12:10:00,132.71,132.71,132.47,132.53,4200.0,107.8882,107.8882,107.6931,107.7419,4200.0
2007-12-27 12:15:00,132.56,132.56,132.19,132.19,4500.0,107.7663,107.7663,107.4655,107.4655,4500.0
2007-12-27 12:20:00,132.26,132.26,132.0,132.07,3600.0,107.5224,107.5224,107.311,107.3679,3600.0
2007-12-27 12:25:00,132.01,132.01,131.74,131.82,3000.0,107.3192,107.3192,107.0997,107.1647,3000.0
2007-12-27 12:30:00,131.77,131.89,131.72,131.87,2900.0,107.124,107.2216,107.0834,107.2053,2900.0
2007-12-27 12:35:00,131.73,131.85,131.6,131.6,1300.0,107.0915,107.1891,106.9858,106.9858,1300.0
2007-12-27 12:40:00,131.52,131.96,131.52,131.96,3800.0,106.9208,107.2785,106.9208,107.2785,3800.0
2007-12-27 12:45:00,131.98,132.04,131.73,131.97,2700.0,107.2948,107.3435,107.0915,107.2866,2700.0
2007-12-27 12:50:00,131.95,132.15,131.95,132.15,1600.0,107.2704,107.433,107.2704,107.433,1600.0
2007-12-27 12:55:00,132.2,132.2,131.99,131.99,2100.0,107.4736,107.4736,107.3029,107.3029,2100.0
2007-12-27 13:00:00,132.02,132.03,131.67,131.73,5300.0,107.3273,107.3354,107.0427,107.0915,5300.0
2007-12-27 13:05:00,131.62,131.62,131.33,131.56,3600.0,107.0021,107.0021,106.7663,106.9533,3600.0
2007-12-27 13:10:00,131.67,131.95,131.66,131.86,1400.0,107.0427,107.2704,107.0346,107.1972,1400.0
2007-12-27 13:15:00,131.86,131.86,131.25,131.27,3300.0,107.1972,107.1972,106.7013,106.7176,3300.0
2007-12-27 13:20:00,131.33,131.75,131.24,131.62,1600.0,106.7663,107.1078,106.6932,107.0021,1600.0
2007-12-27 13:25:00,131.79,131.85,131.68,131.74,1400.0,107.1403,107.1891,107.0509,107.0997,1400.0
2007-12-27 13:30:00,131.77,131.8,131.67,131.67,2600.0,107.124,107.1484,107.0427,107.0427,2600.0
2007-12-27 13:35:00,131.64,131.85,131.64,131.85,3000.0,107.0184,107.1891,107.0184,107.1891,3000.0
2007-12-27 13:40:00,131.87,132.05,131.87,132.0,5400.0,107.2053,107.3517,107.2053,107.311,5400.0
2007-12-27 13:45:00,132.08,132.25,132.08,132.25,1700.0,107.3761,107.5143,107.3761,107.5143,1700.0
2007-12-27 13:50:00,132.26,132.66,132.25,132.29,3800.0,107.5224,107.8476,107.5143,107.5468,3800.0
2007-12-27 13:55:00,132.3,132.44,132.3,132.44,1200.0,107.5549,107.6687,107.5549,107.6687,1200.0
2007-12-27 14:00:00,132.43,132.52,132.35,132.5,2900.0,107.6606,107.7338,107.5956,107.7175,2900.0
2007-12-27 14:05:00,132.56,132.8,132.56,132.7,2700.0,107.7663,107.9614,107.7663,107.8801,2700.0
2007-12-27 14:10:00,132.69,132.69,132.39,132.53,1800.0,107.872,107.872,107.6281,107.7419,1800.0
2007-12-27 14:15:00,132.54,132.68,132.47,132.65,2400.0,107.75,107.8638,107.6931,107.8394,2400.0
2007-12-27 14:20:00,132.58,133.04,132.58,133.04,2400.0,107.7825,108.1565,107.7825,108.1565,2400.0
2007-12-27 14:25:00,132.91,132.91,132.71,132.81,2100.0,108.0508,108.0508,107.8882,107.9695,2100.0
2007-12-27 14:30:00,132.78,132.78,132.35,132.35,2900.0,107.9451,107.9451,107.5956,107.5956,2900.0
2007-12-27 14:35:00,132.3,132.54,132.3,132.43,5600.0,107.5549,107.75,107.5549,107.6606,5600.0
2007-12-27 14:40:00,132.38,132.55,132.34,132.35,5000.0,107.6199,107.7582,107.5874,107.5956,5000.0
2007-12-27 14:45:00,132.35,132.78,132.3,132.78,5000.0,107.5956,107.9451,107.5549,107.9451,5000.0
2007-12-27 14:50:00,132.84,132.92,132.68,132.84,2900.0,107.9939,108.0589,107.8638,107.9939,2900.0
2007-12-27 14:55:00,132.8,132.86,132.31,132.4,2400.0,107.9614,108.0102,107.563,107.6362,2400.0
2007-12-27 15:00:00,132.4,132.83,132.4,132.71,8700.0,107.6362,107.9858,107.6362,107.8882,8700.0
2007-12-27 15:05:00,132.64,132.92,132.64,132.92,2900.0,107.8313,108.0589,107.8313,108.0589,2900.0
2007-12-27 15:10:00,132.91,133.09,132.86,132.88,4500.0,108.0508,108.1972,108.0102,108.0264,4500.0
2007-12-27 15:15:00,132.8,132.87,132.66,132.86,2100.0,107.9614,108.0183,107.8476,108.0102,2100.0
2007-12-27 15:20:00,132.86,132.86,132.56,132.56,3000.0,108.0102,108.0102,107.7663,107.7663,3000.0
2007-12-27 15:25:00,132.62,132.76,132.58,132.61,2500.0,107.8151,107.9289,107.7825,107.8069,2500.0
2007-12-27 15:30:00,132.68,132.68,132.3,132.51,9200.0,107.8638,107.8638,107.5549,107.7256,9200.0
2007-12-27 15:35:00,132.41,132.62,132.31,132.32,5400.0,107.6443,107.8151,107.563,107.5712,5400.0
2007-12-27 15:40:00,132.31,132.41,132.0,132.0,10500.0,107.563,107.6443,107.311,107.311,10500.0
2007-12-27 15:45:00,131.89,131.95,131.57,131.87,7000.0,107.2216,107.2704,106.9614,107.2053,7000.0
2007-12-27 15:50:00,131.8,132.02,131.42,131.65,7400.0,107.1484,107.3273,106.8395,107.0265,7400.0
2007-12-27 15:55:00,131.74,131.89,131.51,131.74,7500.0,107.0997,107.2216,106.9127,107.0997,7500.0
2007-12-28 09:30:00,131.86,131.88,131.63,131.86,1100.0,107.1972,107.2135,107.0102,107.1972,1100.0
2007-12-28 09:35:00,133.4,134.68,132.33,132.48,10700.0,108.4492,109.4898,107.5793,107.7012,10700.0
2007-12-28 09:40:00,132.88,133.35,132.64,133.35,3200.0,108.0264,108.4085,107.8313,108.4085,3200.0
2007-12-28 09:45:00,133.42,133.64,133.42,133.58,1500.0,108.4654,108.6443,108.4654,108.5955,1500.0
2007-12-28 09:50:00,133.62,133.69,133.57,133.69,3700.0,108.628,108.6849,108.5874,108.6849,3700.0
2007-12-28 09:55:00,133.69,133.83,132.61,132.63,8700.0,108.6849,108.7987,107.8069,107.8232,8700.0
2007-12-28 10:00:00,132.64,132.69,131.59,132.09,5600.0,107.8313,107.872,106.9777,107.3842,5600.0
2007-12-28 10:05:00,132.09,132.1,131.33,131.65,2300.0,107.3842,107.3923,106.7663,107.0265,2300.0
2007-12-28 10:10:00,131.82,131.92,131.7,131.7,2400.0,107.1647,107.246,107.0671,107.0671,2400.0
2007-12-28 10:15:00,131.66,131.76,131.55,131.76,2600.0,107.0346,107.1159,106.9452,107.1159,2600.0
2007-12-28 10:20:00,131.87,131.92,131.51,131.51,4100.0,107.2053,107.246,106.9127,106.9127,4100.0
2007-12-28 10:25:00,131.58,131.59,131.42,131.42,500.0,106.9696,106.9777,106.8395,106.8395,500.0
2007-12-28 10:30:00,131.43,131.51,131.35,131.48,2500.0,106.8476,106.9127,106.7826,106.8883,2500.0
2007-12-28 10:35:00,131.48,131.48,131.48,131.48,0.0,106.8883,106.8883,106.8883,106.8883,0.0
2007-12-28 10:40:00,131.48,131.48,131.48,131.48,0.0,106.8883,106.8883,106.8883,106.8883,0.0
2007-12-28 10:45:00,131.48,131.48,131.48,131.48,0.0,106.8883,106.8883,106.8883,106.8883,0.0
2007-12-28 10:50:00,131.48,131.48,131.48,131.48,0.0,106.8883,106.8883,106.8883,106.8883,0.0
2007-12-28 10:55:00,132.66,132.66,132.66,132.66,1000.0,107.8476,107.8476,107.8476,107.8476,1000.0
2007-12-28 11:00:00,132.66,132.66,131.98,132.14,2800.0,107.8476,107.8476,107.2948,107.4248,2800.0
2007-12-28 11:05:00,132.2,132.2,131.86,131.86,2200.0,107.4736,107.4736,107.1972,107.1972,2200.0
2007-12-28 11:10:00,132.0,132.14,131.86,132.14,2500.0,107.311,107.4248,107.1972,107.4248,2500.0
2007-12-28 11:15:00,132.12,132.42,132.12,132.42,3000.0,107.4086,107.6525,107.4086,107.6525,3000.0
2007-12-28 11:20:00,132.46,132.46,132.46,132.46,600.0,107.685,107.685,107.685,107.685,600.0
2007-12-28 11:25:00,132.55,132.59,132.46,132.51,4200.0,107.7582,107.7907,107.685,107.7256,4200.0
2007-12-28 11:30:00,132.49,132.51,132.34,132.51,1000.0,107.7094,107.7256,107.5874,107.7256,1000.0
2007-12-28 11:35:00,132.45,132.51,132.45,132.46,1000.0,107.6769,107.7256,107.6769,107.685,1000.0
2007-12-28 11:40:00,132.51,132.59,132.51,132.59,1600.0,107.7256,107.7907,107.7256,107.7907,1600.0
2007-12-28 11:45:00,132.67,132.79,132.66,132.76,1100.0,107.8557,107.9533,107.8476,107.9289,1100.0
2007-12-28 11:50:00,132.79,132.79,132.35,132.54,5200.0,107.9533,107.9533,107.5956,107.75,5200.0
2007-12-28 11:55:00,132.42,132.56,132.16,132.16,1400.0,107.6525,107.7663,107.4411,107.4411,1400.0
2007-12-28 12:00:00,132.12,132.39,132.06,132.26,4400.0,107.4086,107.6281,107.3598,107.5224,4400.0
2007-12-28 12:05:00,132.25,132.25,132.21,132.21,600.0,107.5143,107.5143,107.4817,107.4817,600.0
2007-12-28 12:10:00,132.03,132.03,131.66,131.74,4800.0,107.3354,107.3354,107.0346,107.0997,4800.0
2007-12-28 12:15:00,131.74,132.29,131.74,132.17,2900.0,107.0997,107.5468,107.0997,107.4492,2900.0
2007-12-28 12:20:00,132.13,132.24,132.13,132.24,2000.0,107.4167,107.5061,107.4167,107.5061,2000.0
2007-12-28 12:25:00,132.21,132.27,132.19,132.21,1600.0,107.4817,107.5305,107.4655,107.4817,1600.0
2007-12-28 12:30:00,132.21,132.21,132.08,132.16,1400.0,107.4817,107.4817,107.3761,107.4411,1400.0
2007-12-28 12:35:00,132.09,132.23,132.09,132.23,900.0,107.3842,107.498,107.3842,107.498,900.0
2007-12-28 12:40:00,132.26,132.49,132.26,132.48,3300.0,107.5224,107.7094,107.5224,107.7012,3300.0
2007-12-28 12:45:00,132.58,132.58,132.27,132.37,4400.0,107.7825,107.7825,107.5305,107.6118,4400.0
2007-12-28 12:50:00,132.36,132.43,132.28,132.28,2300.0,107.6037,107.6606,107.5387,107.5387,2300.0
2007-12-28 12:55:00,132.33,132.55,132.29,132.55,1600.0,107.5793,107.7582,107.5468,107.7582,1600.0
2007-12-28 13:00:00,132.54,132.72,132.5,132.72,3400.0,107.75,107.8964,107.7175,107.8964,3400.0
2007-12-28 13:05:00,132.82,133.07,132.82,133.07,2700.0,107.9777,108.1809,107.9777,108.1809,2700.0
2007-12-28 13:10:00,133.05,133.05,132.73,132.82,1800.0,108.1646,108.1646,107.9045,107.9777,1800.0
2007-12-28 13:15:00,132.73,133.0,132.65,133.0,3100.0,107.9045,108.124,107.8394,108.124,3100.0
2007-12-28 13:20:00,132.97,133.01,132.95,132.95,2100.0,108.0996,108.1321,108.0833,108.0833,2100.0
2007-12-28 13:25:00,132.92,133.04,132.92,132.97,2200.0,108.0589,108.1565,108.0589,108.0996,2200.0
2007-12-28 13:30:00,132.99,133.16,132.99,133.1,4100.0,108.1159,108.2541,108.1159,108.2053,4100.0
2007-12-28 13:35:00,133.02,133.02,132.82,133.0,5600.0,108.1402,108.1402,107.9777,108.124,5600.0
2007-12-28 13:40:00,132.99,133.16,132.99,133.16,4200.0,108.1159,108.2541,108.1159,108.2541,4200.0
2007-12-28 13:45:00,133.19,133.64,133.19,133.64,3400.0,108.2784,108.6443,108.2784,108.6443,3400.0
2007-12-28 13:50:00,133.65,133.65,133.43,133.43,4400.0,108.6524,108.6524,108.4736,108.4736,4400.0
2007-12-28 13:55:00,133.45,133.81,133.43,133.77,4100.0,108.4898,108.7825,108.4736,108.75,4100.0
2007-12-28 14:00:00,133.76,133.78,133.37,133.4,2600.0,108.7418,108.7581,108.4248,108.4492,2600.0
2007-12-28 14:05:00,133.36,133.39,133.07,133.07,500.0,108.4167,108.441,108.1809,108.1809,500.0
2007-12-28 14:10:00,133.16,133.32,132.99,132.99,2000.0,108.2541,108.3841,108.1159,108.1159,2000.0
2007-12-28 14:15:00,132.93,133.1,132.93,133.02,2900.0,108.0671,108.2053,108.0671,108.1402,2900.0
2007-12-28 14:20:00,133.07,133.12,133.07,133.07,500.0,108.1809,108.2215,108.1809,108.1809,500.0
2007-12-28 14:25:00,133.09,133.1,133.02,133.02,2600.0,108.1972,108.2053,108.1402,108.1402,2600.0
2007-12-28 14:30:00,133.0,133.22,132.99,133.22,1200.0,108.124,108.3028,108.1159,108.3028,1200.0
2007-12-28 14:35:00,133.25,133.5,133.25,133.5,2500.0,108.3272,108.5305,108.3272,108.5305,2500.0
2007-12-28 14:40:00,133.63,133.63,133.38,133.38,3500.0,108.6362,108.6362,108.4329,108.4329,3500.0
2007-12-28 14:45:00,133.46,133.46,133.3,133.3,1400.0,108.4979,108.4979,108.3679,108.3679,1400.0
2007-12-28 14:50:00,133.3,133.3,132.99,133.09,2600.0,108.3679,108.3679,108.1159,108.1972,2600.0
2007-12-28 14:55:00,133.19,133.25,133.18,133.25,1900.0,108.2784,108.3272,108.2703,108.3272,1900.0
2007-12-28 15:00:00,133.27,133.48,133.27,133.43,4300.0,108.3435,108.5142,108.3435,108.4736,4300.0
2007-12-28 15:05:00,133.31,133.65,133.15,133.64,5200.0,108.376,108.6524,108.2459,108.6443,5200.0
2007-12-28 15:10:00,133.64,133.81,133.59,133.79,2700.0,108.6443,108.7825,108.6036,108.7662,2700.0
2007-12-28 15:15:00,133.78,133.93,133.63,133.85,3100.0,108.7581,108.88,108.6362,108.815,3100.0
2007-12-28 15:20:00,133.69,133.83,133.44,133.72,3700.0,108.6849,108.7987,108.4817,108.7093,3700.0
2007-12-28 15:25:00,133.68,133.71,133.51,133.55,2600.0,108.6768,108.7012,108.5386,108.5711,2600.0
2007-12-28 15:30:00,133.57,133.63,133.25,133.59,5400.0,108.5874,108.6362,108.3272,108.6036,5400.0
2007-12-28 15:35:00,133.58,133.58,133.05,133.18,3600.0,108.5955,108.5955,108.1646,108.2703,3600.0
2007-12-28 15:40:00,133.2,133.37,133.03,133.03,1900.0,108.2866,108.4248,108.1484,108.1484,1900.0
2007-12-28 15:45:00,133.07,133.07,132.86,133.01,4500.0,108.1809,108.1809,108.0102,108.1321,4500.0
2007-12-28 15:50:00,133.0,133.21,132.97,132.97,3300.0,108.124,108.2947,108.0996,108.0996,3300.0
2007-12-28 15:55:00,133.0,133.12,132.97,133.0,10400.0,108.124,108.2215,108.0996,108.124,10400.0
2007-12-31 09:30:00,132.72,133.5,132.72,133.06,4800.0,107.8964,108.5305,107.8964,108.1728,4800.0
2007-12-31 09:35:00,133.21,133.39,133.21,133.38,2100.0,108.2947,108.441,108.2947,108.4329,2100.0
2007-12-31 09:40:00,133.45,133.45,133.22,133.28,7500.0,108.4898,108.4898,108.3028,108.3516,7500.0
2007-12-31 09:45:00,133.28,133.41,133.25,133.3,4600.0,108.3516,108.4573,108.3272,108.3679,4600.0
2007-12-31 09:50:00,133.3,133.3,133.05,133.23,12300.0,108.3679,108.3679,108.1646,108.311,12300.0
2007-12-31 09:55:00,133.23,133.25,133.0,133.04,5300.0,108.311,108.3272,108.124,108.1565,5300.0
2007-12-31 10:00:00,133.13,133.3,133.08,133.27,11900.0,108.2297,108.3679,108.189,108.3435,11900.0
2007-12-31 10:05:00,133.24,133.36,133.24,133.34,8800.0,108.3191,108.4167,108.3191,108.4004,8800.0
2007-12-31 10:10:00,133.36,133.44,133.27,133.44,5400.0,108.4167,108.4817,108.3435,108.4817,5400.0
2007-12-31 10:15:00,133.44,133.52,133.31,133.45,8200.0,108.4817,108.5467,108.376,108.4898,8200.0
2007-12-31 10:20:00,133.51,133.51,133.29,133.4,5100.0,108.5386,108.5386,108.3597,108.4492,5100.0
2007-12-31 10:25:00,133.35,133.35,133.29,133.35,6900.0,108.4085,108.4085,108.3597,108.4085,6900.0
2007-12-31 10:30:00,133.38,133.6,133.38,133.54,2400.0,108.4329,108.6118,108.4329,108.563,2400.0
2007-12-31 10:35:00,133.64,133.66,133.46,133.51,1700.0,108.6443,108.6605,108.4979,108.5386,1700.0
2007-12-31 10:40:00,133.51,133.66,133.5,133.61,3000.0,108.5386,108.6605,108.5305,108.6199,3000.0
2007-12-31 10:45:00,133.6,133.6,133.4,133.5,3500.0,108.6118,108.6118,108.4492,108.5305,3500.0
2007-12-31 10:50:00,133.46,133.55,133.45,133.55,3500.0,108.4979,108.5711,108.4898,108.5711,3500.0
2007-12-31 10:55:00,133.55,133.66,133.54,133.58,4500.0,108.5711,108.6605,108.563,108.5955,4500.0
2007-12-31 11:00:00,133.5,133.65,133.49,133.65,4600.0,108.5305,108.6524,108.5223,108.6524,4600.0
2007-12-31 11:05:00,133.65,133.83,133.5,133.5,4700.0,108.6524,108.7987,108.5305,108.5305,4700.0
2007-12-31 11:10:00,133.5,133.94,133.5,133.71,6800.0,108.5305,108.8882,108.5305,108.7012,6800.0
2007-12-31 11:15:00,133.73,133.8,133.63,133.63,2200.0,108.7174,108.7744,108.6362,108.6362,2200.0
2007-12-31 11:20:00,133.55,133.55,133.21,133.23,2900.0,108.5711,108.5711,108.2947,108.311,2900.0
2007-12-31 11:25:00,133.23,133.71,133.23,133.49,5200.0,108.311,108.7012,108.311,108.5223,5200.0
2007-12-31 11:30:00,133.56,133.63,133.55,133.61,1800.0,108.5792,108.6362,108.5711,108.6199,1800.0
2007-12-31 11:35:00,133.65,133.7,133.64,133.67,3300.0,108.6524,108.6931,108.6443,108.6687,3300.0
2007-12-31 11:40:00,133.69,133.69,133.62,133.66,1000.0,108.6849,108.6849,108.628,108.6605,1000.0
2007-12-31 11:45:00,133.65,133.65,133.5,133.55,2100.0,108.6524,108.6524,108.5305,108.5711,2100.0
2007-12-31 11:50:00,133.57,133.69,133.57,133.6,2800.0,108.5874,108.6849,108.5874,108.6118,2800.0
2007-12-31 11:55:00,133.58,133.59,133.54,133.59,2000.0,108.5955,108.6036,108.563,108.6036,2000.0
2007-12-31 12:00:00,133.58,133.7,133.54,133.7,3400.0,108.5955,108.6931,108.563,108.6931,3400.0
2007-12-31 12:05:00,133.69,133.7,133.62,133.66,2500.0,108.6849,108.6931,108.628,108.6605,2500.0
2007-12-31 12:10:00,133.67,133.67,133.52,133.53,2700.0,108.6687,108.6687,108.5467,108.5549,2700.0
2007-12-31 12:15:00,133.52,133.63,133.52,133.55,2200.0,108.5467,108.6362,108.5467,108.5711,2200.0
2007-12-31 12:20:00,133.52,133.65,133.52,133.63,3600.0,108.5467,108.6524,108.5467,108.6362,3600.0
2007-12-31 12:25:00,133.62,133.62,133.53,133.55,6100.0,108.628,108.628,108.5549,108.5711,6100.0
2007-12-31 12:30:00,133.55,133.65,133.52,133.59,2000.0,108.5711,108.6524,108.5467,108.6036,2000.0
2007-12-31 12:35:00,133.55,133.63,133.46,133.52,2400.0,108.5711,108.6362,108.4979,108.5467,2400.0
2007-12-31 12:40:00,133.54,133.67,133.53,133.67,6400.0,108.563,108.6687,108.5549,108.6687,6400.0
2007-12-31 12:45:00,133.67,133.74,133.62,133.74,3100.0,108.6687,108.7256,108.628,108.7256,3100.0
2007-12-31 12:50:00,133.7,133.86,133.7,133.85,1500.0,108.6931,108.8231,108.6931,108.815,1500.0
2007-12-31 12:55:00,133.87,133.89,133.59,133.59,3900.0,108.8313,108.8475,108.6036,108.6036,3900.0
2007-12-31 13:00:00,133.64,133.64,133.5,133.5,1500.0,108.6443,108.6443,108.5305,108.5305,1500.0
2007-12-31 13:05:00,133.5,133.64,133.5,133.64,3600.0,108.5305,108.6443,108.5305,108.6443,3600.0
2007-12-31 13:10:00,133.63,133.64,133.57,133.63,1600.0,108.6362,108.6443,108.5874,108.6362,1600.0
2007-12-31 13:15:00,133.55,133.65,133.45,133.65,1500.0,108.5711,108.6524,108.4898,108.6524,1500.0
2007-12-31 13:20:00,133.64,133.72,133.6,133.72,1900.0,108.6443,108.7093,108.6118,108.7093,1900.0
2007-12-31 13:25:00,133.84,133.84,133.79,133.79,1400.0,108.8069,108.8069,108.7662,108.7662,1400.0
2007-12-31 13:30:00,133.73,133.73,133.61,133.68,1100.0,108.7174,108.7174,108.6199,108.6768,1100.0
2007-12-31 13:35:00,133.72,133.72,133.61,133.66,900.0,108.7093,108.7093,108.6199,108.6605,900.0
2007-12-31 13:40:00,133.63,134.28,133.63,134.13,7100.0,108.6362,109.1646,108.6362,109.0426,7100.0
2007-12-31 13:45:00,134.06,134.09,134.02,134.05,1800.0,108.9857,109.0101,108.9532,108.9776,1800.0
2007-12-31 13:50:00,134.07,134.25,134.07,134.24,2000.0,108.9939,109.1402,108.9939,109.1321,2000.0
2007-12-31 13:55:00,134.23,134.23,134.1,134.1,400.0,109.1239,109.1239,109.0182,109.0182,400.0
2007-12-31 14:00:00,134.1,134.1,133.85,133.97,1900.0,109.0182,109.0182,108.815,108.9126,1900.0
2007-12-31 14:05:00,133.98,134.03,133.98,134.03,2100.0,108.9207,108.9613,108.9207,108.9613,2100.0
2007-12-31 14:10:00,134.03,134.33,134.03,134.32,1800.0,108.9613,109.2052,108.9613,109.1971,1800.0
2007-12-31 14:15:00,134.32,134.33,134.05,134.11,2200.0,109.1971,109.2052,108.9776,109.0264,2200.0
2007-12-31 14:20:00,134.03,134.12,133.78,133.94,4500.0,108.9613,109.0345,108.7581,108.8882,4500.0
2007-12-31 14:25:00,133.93,134.03,133.79,133.97,3300.0,108.88,108.9613,108.7662,108.9126,3300.0
2007-12-31 14:30:00,133.94,134.07,133.82,133.99,6300.0,108.8882,108.9939,108.7906,108.9288,6300.0
2007-12-31 14:35:00,133.99,134.04,133.85,133.99,5700.0,108.9288,108.9695,108.815,108.9288,5700.0
2007-12-31 14:40:00,133.91,133.91,133.47,133.54,5100.0,108.8638,108.8638,108.5061,108.563,5100.0
2007-12-31 14:45:00,133.6,133.61,133.38,133.51,6400.0,108.6118,108.6199,108.4329,108.5386,6400.0
2007-12-31 14:50:00,133.59,133.6,133.43,133.56,4700.0,108.6036,108.6118,108.4736,108.5792,4700.0
2007-12-31 14:55:00,133.63,133.7,133.44,133.56,3600.0,108.6362,108.6931,108.4817,108.5792,3600.0
2007-12-31 15:00:00,133.56,133.58,133.43,133.46,5900.0,108.5792,108.5955,108.4736,108.4979,5900.0
2007-12-31 15:05:00,133.46,133.59,133.43,133.59,3000.0,108.4979,108.6036,108.4736,108.6036,3000.0
2007-12-31 15:10:00,133.52,133.88,133.52,133.61,3300.0,108.5467,108.8394,108.5467,108.6199,3300.0
2007-12-31 15:15:00,133.61,133.64,133.54,133.57,2800.0,108.6199,108.6443,108.563,108.5874,2800.0
2007-12-31 15:20:00,133.57,133.59,133.43,133.5,3800.0,108.5874,108.6036,108.4736,108.5305,3800.0
2007-12-31 15:25:00,133.5,133.5,133.29,133.41,3400.0,108.5305,108.5305,108.3597,108.4573,3400.0
2007-12-31 15:30:00,133.43,133.43,133.0,133.09,7500.0,108.4736,108.4736,108.124,108.1972,7500.0
2007-12-31 15:35:00,133.09,133.17,132.93,133.0,4900.0,108.1972,108.2622,108.0671,108.124,4900.0
2007-12-31 15:40:00,133.0,133.5,132.96,133.36,9800.0,108.124,108.5305,108.0915,108.4167,9800.0
2007-12-31 15:45:00,133.36,133.36,132.9,133.16,11700.0,108.4167,108.4167,108.0427,108.2541,11700.0
2007-12-31 15:50:00,133.3,133.3,132.67,132.67,5300.0,108.3679,108.3679,107.8557,107.8557,5300.0
2007-12-31 15:55:00,132.64,132.65,132.26,132.31,16400.0,107.8313,107.8394,107.5224,107.563,16400.0
2008-01-02 09:30:00,132.54,132.54,131.44,131.84,12700.0,107.75,107.75,106.8558,107.1809,12700.0
2008-01-02 09:35:00,131.84,132.0,130.97,131.19,29000.0,107.1809,107.311,106.4737,106.6525,29000.0
2008-01-02 09:40:00,131.19,131.32,130.96,131.26,3300.0,106.6525,106.7582,106.4655,106.7094,3300.0
2008-01-02 09:45:00,131.1,131.45,131.1,131.27,4500.0,106.5794,106.8639,106.5794,106.7176,4500.0
2008-01-02 09:50:00,131.37,131.93,131.27,131.87,4500.0,106.7989,107.2541,106.7176,107.2053,4500.0
2008-01-02 09:55:00,131.8,131.8,131.37,131.48,3100.0,107.1484,107.1484,106.7989,106.8883,3100.0
2008-01-02 10:00:00,131.37,131.37,130.03,130.14,11300.0,106.7989,106.7989,105.7095,105.7989,11300.0
2008-01-02 10:05:00,130.02,130.02,128.4,129.14,32200.0,105.7014,105.7014,104.3844,104.986,32200.0
2008-01-02 10:10:00,129.06,129.18,128.43,128.5,9600.0,104.9209,105.0185,104.4087,104.4657,9600.0
2008-01-02 10:15:00,128.54,128.54,128.26,128.39,9800.0,104.4982,104.4982,104.2705,104.3762,9800.0
2008-01-02 10:20:00,128.4,128.58,128.0,128.58,12900.0,104.3844,104.5307,104.0592,104.5307,12900.0
2008-01-02 10:25:00,128.59,128.59,127.8,127.88,9800.0,104.5388,104.5388,103.8966,103.9616,9800.0
2008-01-02 10:30:00,127.94,128.1,127.5,128.07,10800.0,104.0104,104.1405,103.6527,104.1161,10800.0
2008-01-02 10:35:00,127.95,128.21,127.95,128.17,5100.0,104.0185,104.2299,104.0185,104.1974,5100.0
2008-01-02 10:40:00,128.03,128.03,127.54,127.83,8500.0,104.0836,104.0836,103.6852,103.921,8500.0
2008-01-02 10:45:00,127.89,128.5,127.64,128.38,37700.0,103.9697,104.4657,103.7665,104.3681,37700.0
2008-01-02 10:50:00,128.37,128.97,128.37,128.75,8100.0,104.36,104.8477,104.36,104.6689,8100.0
2008-01-02 10:55:00,128.91,129.23,128.61,128.61,6000.0,104.799,105.0591,104.5551,104.5551,6000.0
2008-01-02 11:00:00,128.61,128.61,128.21,128.24,15900.0,104.5551,104.5551,104.2299,104.2543,15900.0
2008-01-02 11:05:00,128.48,128.6,128.23,128.6,2700.0,104.4494,104.547,104.2462,104.547,2700.0
2008-01-02 11:10:00,128.59,128.59,128.36,128.52,7700.0,104.5388,104.5388,104.3518,104.4819,7700.0
2008-01-02 11:15:00,128.52,128.58,128.4,128.43,7300.0,104.4819,104.5307,104.3844,104.4087,7300.0
2008-01-02 11:20:00,128.42,128.64,128.26,128.27,9400.0,104.4006,104.5795,104.2705,104.2787,9400.0
2008-01-02 11:25:00,128.27,128.28,127.9,127.91,11100.0,104.2787,104.2868,103.9779,103.986,11100.0
2008-01-02 11:30:00,127.91,127.93,127.51,127.93,7700.0,103.986,104.0023,103.6608,104.0023,7700.0
2008-01-02 11:35:00,127.76,127.83,127.52,127.56,3100.0,103.8641,103.921,103.669,103.7015,3100.0
2008-01-02 11:40:00,127.59,127.66,127.5,127.66,4000.0,103.7259,103.7828,103.6527,103.7828,4000.0
2008-01-02 11:45:00,127.52,127.64,127.16,127.2,6400.0,103.669,103.7665,103.3763,103.4088,6400.0
2008-01-02 11:50:00,127.19,127.5,127.19,127.39,5300.0,103.4007,103.6527,103.4007,103.5633,5300.0
2008-01-02 11:55:00,127.35,127.4,127.31,127.31,2700.0,103.5307,103.5714,103.4982,103.4982,2700.0
2008-01-02 12:00:00,127.32,127.75,127.01,127.47,21900.0,103.5064,103.8559,103.2543,103.6283,21900.0
2008-01-02 12:05:00,127.52,127.71,127.26,127.3,10200.0,103.669,103.8234,103.4576,103.4901,10200.0
2008-01-02 12:10:00,127.31,127.77,127.0,127.06,16900.0,103.4982,103.8722,103.2462,103.295,16900.0
2008-01-02 12:15:00,127.02,127.11,126.91,127.04,1700.0,103.2625,103.3356,103.173,103.2787,1700.0
2008-01-02 12:20:00,126.91,127.11,126.33,126.35,5900.0,103.173,103.3356,102.7015,102.7178,5900.0
2008-01-02 12:25:00,126.35,126.35,125.83,126.05,6300.0,102.7178,102.7178,102.295,102.4739,6300.0
2008-01-02 12:30:00,126.01,126.41,125.96,126.41,5200.0,102.4414,102.7666,102.4007,102.7666,5200.0
2008-01-02 12:35:00,126.41,126.62,126.41,126.45,3900.0,102.7666,102.9373,102.7666,102.7991,3900.0
2008-01-02 12:40:00,126.44,126.45,126.3,126.45,2100.0,102.791,102.7991,102.6771,102.7991,2100.0
2008-01-02 12:45:00,126.45,126.49,126.1,126.49,4200.0,102.7991,102.8316,102.5145,102.8316,4200.0
2008-01-02 12:50:00,126.48,126.51,126.41,126.5,1700.0,102.8235,102.8479,102.7666,102.8397,1700.0
2008-01-02 12:55:00,126.53,126.58,126.4,126.5,1400.0,102.8641,102.9048,102.7584,102.8397,1400.0
2008-01-02 13:00:00,126.41,126.76,126.41,126.57,1600.0,102.7666,103.0511,102.7666,102.8966,1600.0
2008-01-02 13:05:00,126.56,126.92,126.44,126.78,4600.0,102.8885,103.1812,102.791,103.0674,4600.0
2008-01-02 13:10:00,126.78,126.96,126.69,126.69,3900.0,103.0674,103.2137,102.9942,102.9942,3900.0
2008-01-02 13:15:00,126.79,127.27,126.79,127.27,3800.0,103.0755,103.4657,103.0755,103.4657,3800.0
2008-01-02 13:20:00,127.33,127.44,127.16,127.38,2700.0,103.5145,103.6039,103.3763,103.5551,2700.0
2008-01-02 13:25:00,127.39,127.43,127.09,127.43,3500.0,103.5633,103.5958,103.3194,103.5958,3500.0
2008-01-02 13:30:00,127.32,127.33,127.18,127.21,4000.0,103.5064,103.5145,103.3925,103.4169,4000.0
2008-01-02 13:35:00,127.25,127.39,127.24,127.31,2100.0,103.4495,103.5633,103.4413,103.4982,2100.0
2008-01-02 13:40:00,127.35,127.35,127.12,127.27,3000.0,103.5307,103.5307,103.3438,103.4657,3000.0
2008-01-02 13:45:00,127.32,127.64,127.32,127.55,5000.0,103.5064,103.7665,103.5064,103.6933,5000.0
2008-01-02 13:50:00,127.63,127.72,127.61,127.68,1800.0,103.7584,103.8315,103.7421,103.799,1800.0
2008-01-02 13:55:00,127.63,127.69,127.27,127.35,4700.0,103.7584,103.8072,103.4657,103.5307,4700.0
2008-01-02 14:00:00,127.41,127.86,127.21,127.21,7100.0,103.5795,103.9454,103.4169,103.4169,7100.0
2008-01-02 14:05:00,127.15,128.13,127.01,128.13,11100.0,103.3682,104.1649,103.2543,104.1649,11100.0
2008-01-02 14:10:00,128.14,128.42,128.01,128.42,5400.0,104.173,104.4006,104.0673,104.4006,5400.0
2008-01-02 14:15:00,128.43,128.47,128.1,128.31,8100.0,104.4087,104.4413,104.1405,104.3112,8100.0
2008-01-02 14:20:00,128.18,128.25,127.54,127.55,3900.0,104.2055,104.2624,103.6852,103.6933,3900.0
2008-01-02 14:25:00,127.63,127.8,127.49,127.61,4800.0,103.7584,103.8966,103.6446,103.7421,4800.0
2008-01-02 14:30:00,127.69,127.83,127.23,127.23,4700.0,103.8072,103.921,103.4332,103.4332,4700.0
2008-01-02 14:35:00,127.28,127.28,126.5,126.69,4700.0,103.4738,103.4738,102.8397,102.9942,4700.0
2008-01-02 14:40:00,126.56,126.76,126.5,126.68,5700.0,102.8885,103.0511,102.8397,102.9861,5700.0
2008-01-02 14:45:00,126.68,126.95,126.68,126.72,4100.0,102.9861,103.2056,102.9861,103.0186,4100.0
2008-01-02 14:50:00,126.82,126.89,126.66,126.76,3900.0,103.0999,103.1568,102.9698,103.0511,3900.0
2008-01-02 14:55:00,126.8,126.91,126.65,126.66,3300.0,103.0836,103.173,102.9617,102.9698,3300.0
2008-01-02 15:00:00,126.68,126.85,126.44,126.74,9500.0,102.9861,103.1243,102.791,103.0348,9500.0
2008-01-02 15:05:00,126.82,126.9,126.14,126.31,10800.0,103.0999,103.1649,102.5471,102.6853,10800.0
2008-01-02 15:10:00,126.3,126.72,126.17,126.65,5100.0,102.6771,103.0186,102.5715,102.9617,5100.0
2008-01-02 15:15:00,126.69,126.97,126.64,126.82,10900.0,102.9942,103.2218,102.9535,103.0999,10900.0
2008-01-02 15:20:00,126.88,127.14,126.77,127.07,11700.0,103.1487,103.36,103.0592,103.3031,11700.0
2008-01-02 15:25:00,127.07,127.11,126.81,126.86,11200.0,103.3031,103.3356,103.0917,103.1324,11200.0
2008-01-02 15:30:00,126.86,127.23,126.85,127.2,8200.0,103.1324,103.4332,103.1243,103.4088,8200.0
2008-01-02 15:35:00,127.23,127.57,127.16,127.22,13400.0,103.4332,103.7096,103.3763,103.4251,13400.0
2008-01-02 15:40:00,127.28,127.62,127.27,127.53,12200.0,103.4738,103.7502,103.4657,103.6771,12200.0
2008-01-02 15:45:00,127.44,127.47,127.17,127.29,12100.0,103.6039,103.6283,103.3844,103.482,12100.0
2008-01-02 15:50:00,127.19,127.55,127.12,127.5,11500.0,103.4007,103.6933,103.3438,103.6527,11500.0
2008-01-02 15:55:00,127.35,127.39,127.14,127.14,14700.0,103.5307,103.5633,103.36,103.36,14700.0
2008-01-03 09:30:00,127.56,127.56,125.93,126.48,17400.0,103.7015,103.7015,102.3763,102.8235,17400.0
2008-01-03 09:35:00,126.59,126.59,126.43,126.53,1000.0,102.9129,102.9129,102.7828,102.8641,1000.0
2008-01-03 09:40:00,126.46,126.46,125.61,125.61,4400.0,102.8072,102.8072,102.1162,102.1162,4400.0
2008-01-03 09:45:00,125.55,125.55,124.48,124.99,13500.0,102.0674,102.0674,101.1975,101.6122,13500.0
2008-01-03 09:50:00,124.99,125.52,124.84,125.52,9100.0,101.6122,102.043,101.4902,102.043,9100.0
2008-01-03 09:55:00,125.47,125.83,125.47,125.83,1300.0,102.0024,102.295,102.0024,102.295,1300.0
2008-01-03 10:00:00,125.78,126.04,125.21,125.21,5700.0,102.2544,102.4658,101.791,101.791,5700.0
2008-01-03 10:05:00,125.32,125.34,124.44,124.75,15100.0,101.8804,101.8967,101.165,101.417,15100.0
2008-01-03 10:10:00,124.76,125.37,124.74,124.75,15300.0,101.4252,101.9211,101.4089,101.417,15300.0
2008-01-03 10:15:00,124.66,125.13,124.27,124.79,17600.0,101.3439,101.726,101.0268,101.4496,17600.0
2008-01-03 10:20:00,124.99,125.29,124.81,125.02,5100.0,101.6122,101.856,101.4658,101.6365,5100.0
2008-01-03 10:25:00,125.09,125.31,124.96,124.98,11300.0,101.6935,101.8723,101.5878,101.604,11300.0
2008-01-03 10:30:00,125.09,125.25,124.81,125.19,11600.0,101.6935,101.8235,101.4658,101.7747,11600.0
2008-01-03 10:35:00,125.01,125.45,124.92,125.32,15900.0,101.6284,101.9861,101.5553,101.8804,15900.0
2008-01-03 10:40:00,125.28,125.35,124.98,125.21,7900.0,101.8479,101.9048,101.604,101.791,7900.0
2008-01-03 10:45:00,125.21,125.51,125.1,125.19,2900.0,101.791,102.0349,101.7016,101.7747,2900.0
2008-01-03 10:50:00,125.07,125.26,125.0,125.04,6200.0,101.6772,101.8317,101.6203,101.6528,6200.0
2008-01-03 10:55:00,125.0,125.3,124.96,125.2,9100.0,101.6203,101.8642,101.5878,101.7829,9100.0
2008-01-03 11:00:00,125.26,125.28,125.07,125.16,3000.0,101.8317,101.8479,101.6772,101.7504,3000.0
2008-01-03 11:05:00,125.29,125.46,125.0,125.37,9200.0,101.856,101.9942,101.6203,101.9211,9200.0
2008-01-03 11:10:00,125.53,125.68,125.11,125.27,4800.0,102.0512,102.1731,101.7097,101.8398,4800.0
2008-01-03 11:15:00,125.43,125.43,125.14,125.14,2200.0,101.9699,101.9699,101.7341,101.7341,2200.0
2008-01-03 11:20:00,125.12,125.31,125.1,125.18,5200.0,101.7178,101.8723,101.7016,101.7666,5200.0
2008-01-03 11:25:00,125.18,125.3,125.1,125.1,3000.0,101.7666,101.8642,101.7016,101.7016,3000.0
2008-01-03 11:30:00,125.11,125.41,125.0,125.19,6400.0,101.7097,101.9536,101.6203,101.7747,6400.0
2008-01-03 11:35:00,125.27,125.27,125.0,125.27,2400.0,101.8398,101.8398,101.6203,101.8398,2400.0
2008-01-03 11:40:00,125.12,125.34,125.01,125.25,6200.0,101.7178,101.8967,101.6284,101.8235,6200.0
2008-01-03 11:45:00,125.29,125.29,125.01,125.2,5100.0,101.856,101.856,101.6284,101.7829,5100.0
2008-01-03 11:50:00,125.24,125.29,124.83,125.28,10100.0,101.8154,101.856,101.4821,101.8479,10100.0
2008-01-03 11:55:00,125.24,125.24,124.94,124.94,2900.0,101.8154,101.8154,101.5715,101.5715,2900.0
2008-01-03 12:00:00,124.92,125.23,124.92,125.13,5400.0,101.5553,101.8073,101.5553,101.726,5400.0
2008-01-03 12:05:00,125.14,125.29,125.14,125.2,2000.0,101.7341,101.856,101.7341,101.7829,2000.0
2008-01-03 12:10:00,125.19,125.29,125.14,125.19,3000.0,101.7747,101.856,101.7341,101.7747,3000.0
2008-01-03 12:15:00,125.19,125.25,125.04,125.16,2500.0,101.7747,101.8235,101.6528,101.7504,2500.0
2008-01-03 12:20:00,125.11,125.3,125.1,125.3,1600.0,101.7097,101.8642,101.7016,101.8642,1600.0
2008-01-03 12:25:00,125.26,125.6,125.26,125.59,6500.0,101.8317,102.1081,101.8317,102.0999,6500.0
2008-01-03 12:30:00,125.59,125.89,125.59,125.87,5800.0,102.0999,102.3438,102.0999,102.3276,5800.0
2008-01-03 12:35:00,125.87,126.08,125.8,126.06,5300.0,102.3276,102.4983,102.2707,102.482,5300.0
2008-01-03 12:40:00,125.96,125.99,125.63,125.67,8300.0,102.4007,102.4251,102.1325,102.165,8300.0
2008-01-03 12:45:00,125.72,125.88,125.43,125.49,3400.0,102.2056,102.3357,101.9699,102.0186,3400.0
2008-01-03 12:50:00,125.49,125.71,125.36,125.59,3300.0,102.0186,102.1975,101.913,102.0999,3300.0
2008-01-03 12:55:00,125.6,125.68,125.29,125.58,6800.0,102.1081,102.1731,101.856,102.0918,6800.0
2008-01-03 13:00:00,125.46,125.55,125.29,125.38,2300.0,101.9942,102.0674,101.856,101.9292,2300.0
2008-01-03 13:05:00,125.34,125.34,124.8,125.0,12700.0,101.8967,101.8967,101.4577,101.6203,12700.0
2008-01-03 13:10:00,125.0,125.03,124.76,124.9,3500.0,101.6203,101.6447,101.4252,101.539,3500.0
2008-01-03 13:15:00,124.83,124.83,124.13,124.27,11200.0,101.4821,101.4821,100.913,101.0268,11200.0
2008-01-03 13:20:00,124.29,124.44,124.14,124.3,2700.0,101.0431,101.165,100.9211,101.0512,2700.0
2008-01-03 13:25:00,124.29,124.45,124.26,124.38,5400.0,101.0431,101.1732,101.0187,101.1163,5400.0
2008-01-03 13:30:00,124.44,124.55,124.31,124.37,6700.0,101.165,101.2545,101.0593,101.1081,6700.0
2008-01-03 13:35:00,124.45,124.7,124.24,124.43,7000.0,101.1732,101.3764,101.0024,101.1569,7000.0
2008-01-03 13:40:00,124.5,124.65,124.5,124.65,2600.0,101.2138,101.3358,101.2138,101.3358,2600.0
2008-01-03 13:45:00,124.65,124.81,124.45,124.81,5300.0,101.3358,101.4658,101.1732,101.4658,5300.0
2008-01-03 13:50:00,124.96,125.3,124.86,125.24,6700.0,101.5878,101.8642,101.5065,101.8154,6700.0
2008-01-03 13:55:00,125.15,125.15,124.82,125.08,17900.0,101.7422,101.7422,101.474,101.6853,17900.0
2008-01-03 14:00:00,125.12,125.15,125.03,125.05,4600.0,101.7178,101.7422,101.6447,101.6609,4600.0
2008-01-03 14:05:00,125.05,125.23,124.9,125.0,6900.0,101.6609,101.8073,101.539,101.6203,6900.0
2008-01-03 14:10:00,125.0,125.09,124.59,124.94,8900.0,101.6203,101.6935,101.287,101.5715,8900.0
2008-01-03 14:15:00,124.93,125.06,124.81,124.83,4100.0,101.5634,101.6691,101.4658,101.4821,4100.0
2008-01-03 14:20:00,124.89,125.08,124.8,124.93,5900.0,101.5309,101.6853,101.4577,101.5634,5900.0
2008-01-03 14:25:00,124.96,125.06,124.86,124.96,3000.0,101.5878,101.6691,101.5065,101.5878,3000.0
2008-01-03 14:30:00,124.91,125.07,124.8,124.93,6900.0,101.5471,101.6772,101.4577,101.5634,6900.0
2008-01-03 14:35:00,124.94,125.0,124.72,124.87,5700.0,101.5715,101.6203,101.3927,101.5146,5700.0
2008-01-03 14:40:00,124.87,124.89,124.54,124.79,5100.0,101.5146,101.5309,101.2463,101.4496,5100.0
2008-01-03 14:45:00,124.75,124.75,124.51,124.64,5700.0,101.417,101.417,101.2219,101.3276,5700.0
2008-01-03 14:50:00,124.63,124.82,124.47,124.57,6500.0,101.3195,101.474,101.1894,101.2707,6500.0
2008-01-03 14:55:00,124.61,124.61,124.16,124.29,9700.0,101.3032,101.3032,100.9374,101.0431,9700.0
2008-01-03 15:00:00,124.37,124.87,124.27,124.7,14300.0,101.1081,101.5146,101.0268,101.3764,14300.0
2008-01-03 15:05:00,124.71,124.92,124.54,124.56,9500.0,101.3845,101.5553,101.2463,101.2626,9500.0
2008-01-03 15:10:00,124.64,124.98,124.54,124.98,16200.0,101.3276,101.604,101.2463,101.604,16200.0
2008-01-03 15:15:00,124.98,125.0,124.39,124.5,12400.0,101.604,101.6203,101.1244,101.2138,12400.0
2008-01-03 15:20:00,124.51,124.63,124.46,124.5,7500.0,101.2219,101.3195,101.1813,101.2138,7500.0
2008-01-03 15:25:00,124.44,124.56,124.3,124.32,12000.0,101.165,101.2626,101.0512,101.0675,12000.0
2008-01-03 15:30:00,124.35,124.59,124.35,124.47,10600.0,101.0919,101.287,101.0919,101.1894,10600.0
2008-01-03 15:35:00,124.47,124.64,124.4,124.4,8200.0,101.1894,101.3276,101.1325,101.1325,8200.0
2008-01-03 15:40:00,124.46,124.5,124.21,124.28,8500.0,101.1813,101.2138,100.978,101.035,8500.0
2008-01-03 15:45:00,124.28,124.52,124.21,124.37,17100.0,101.035,101.2301,100.978,101.1081,17100.0
2008-01-03 15:50:00,124.3,124.38,124.1,124.35,10700.0,101.0512,101.1163,100.8886,101.0919,10700.0
2008-01-03 15:55:00,124.32,124.46,124.22,124.46,15300.0,101.0675,101.1813,100.9862,101.1813,15300.0
2008-01-04 09:30:00,123.04,123.29,122.36,123.0,6600.0,100.0269,100.2301,99.4741,99.9944,6600.0
2008-01-04 09:35:00,122.87,123.08,121.53,121.73,9100.0,99.8887,100.0594,98.7993,98.9619,9100.0
2008-01-04 09:40:00,121.84,121.99,121.71,121.95,9000.0,99.0513,99.1733,98.9456,99.1408,9000.0
2008-01-04 09:45:00,121.95,121.95,121.5,121.69,17900.0,99.1408,99.1408,98.7749,98.9294,17900.0
2008-01-04 09:50:00,121.74,121.89,121.7,121.75,6200.0,98.97,99.092,98.9375,98.9782,6200.0
2008-01-04 09:55:00,121.71,121.91,121.59,121.59,5700.0,98.9456,99.1082,98.8481,98.8481,5700.0
2008-01-04 10:00:00,121.64,121.9,121.45,121.76,10100.0,98.8887,99.1001,98.7343,98.9863,10100.0
2008-01-04 10:05:00,121.92,121.95,121.65,121.75,7200.0,99.1164,99.1408,98.8969,98.9782,7200.0
2008-01-04 10:10:00,121.7,121.74,121.5,121.72,5900.0,98.9375,98.97,98.7749,98.9538,5900.0
2008-01-04 10:15:00,121.67,121.67,121.4,121.49,9400.0,98.9131,98.9131,98.6936,98.7668,9400.0
2008-01-04 10:20:00,121.49,121.5,121.33,121.33,6300.0,98.7668,98.7749,98.6367,98.6367,6300.0
2008-01-04 10:25:00,121.35,121.39,120.93,120.93,16500.0,98.653,98.6855,98.3115,98.3115,16500.0
2008-01-04 10:30:00,120.94,121.15,120.81,121.14,7200.0,98.3197,98.4904,98.214,98.4823,7200.0
2008-01-04 10:35:00,121.13,121.3,121.0,121.11,8800.0,98.4741,98.6123,98.3684,98.4579,8800.0
2008-01-04 10:40:00,121.14,121.34,121.14,121.23,5800.0,98.4823,98.6448,98.4823,98.5554,5800.0
2008-01-04 10:45:00,121.27,121.45,121.14,121.41,13100.0,98.5879,98.7343,98.4823,98.7018,13100.0
2008-01-04 10:50:00,121.41,121.41,121.17,121.25,11900.0,98.7018,98.7018,98.5066,98.5717,11900.0
2008-01-04 10:55:00,121.28,121.35,121.15,121.24,5700.0,98.5961,98.653,98.4904,98.5635,5700.0
2008-01-04 11:00:00,121.29,121.35,121.15,121.35,7600.0,98.6042,98.653,98.4904,98.653,7600.0
2008-01-04 11:05:00,121.37,121.37,121.1,121.26,6900.0,98.6692,98.6692,98.4497,98.5798,6900.0
2008-01-04 11:10:00,121.21,121.7,121.21,121.7,12300.0,98.5392,98.9375,98.5392,98.9375,12300.0
2008-01-04 11:15:00,121.7,121.7,121.46,121.46,8500.0,98.9375,98.9375,98.7424,98.7424,8500.0
2008-01-04 11:20:00,121.47,121.87,121.44,121.84,16600.0,98.7505,99.0757,98.7261,99.0513,16600.0
2008-01-04 11:25:00,121.85,122.26,121.8,122.14,10400.0,99.0595,99.3928,99.0188,99.2952,10400.0
2008-01-04 11:30:00,122.07,122.29,122.0,122.01,14200.0,99.2383,99.4172,99.1814,99.1895,14200.0
2008-01-04 11:35:00,122.05,122.05,121.87,122.0,10000.0,99.222,99.222,99.0757,99.1814,10000.0
2008-01-04 11:40:00,121.87,122.0,121.82,121.86,9800.0,99.0757,99.1814,99.0351,99.0676,9800.0
2008-01-04 11:45:00,121.87,121.99,121.75,121.75,8600.0,99.0757,99.1733,98.9782,98.9782,8600.0
2008-01-04 11:50:00,121.75,121.95,121.75,121.92,11900.0,98.9782,99.1408,98.9782,99.1164,11900.0
2008-01-04 11:55:00,121.95,122.06,121.85,121.91,5500.0,99.1408,99.2302,99.0595,99.1082,5500.0
2008-01-04 12:00:00,121.8,122.1,121.8,121.99,10100.0,99.0188,99.2627,99.0188,99.1733,10100.0
2008-01-04 12:05:00,122.0,122.2,121.98,122.15,3500.0,99.1814,99.344,99.1651,99.3033,3500.0
2008-01-04 12:10:00,122.2,122.2,121.91,122.0,3400.0,99.344,99.344,99.1082,99.1814,3400.0
2008-01-04 12:15:00,121.94,122.05,121.85,122.05,11100.0,99.1326,99.222,99.0595,99.222,11100.0
2008-01-04 12:20:00,122.0,122.0,121.9,121.9,4800.0,99.1814,99.1814,99.1001,99.1001,4800.0
2008-01-04 12:25:00,121.92,121.98,121.9,121.9,3500.0,99.1164,99.1651,99.1001,99.1001,3500.0
2008-01-04 12:30:00,121.9,122.05,121.85,122.05,36200.0,99.1001,99.222,99.0595,99.222,36200.0
2008-01-04 12:35:00,122.05,122.47,122.0,122.25,3800.0,99.222,99.5635,99.1814,99.3846,3800.0
2008-01-04 12:40:00,122.25,122.27,122.1,122.1,1300.0,99.3846,99.4009,99.2627,99.2627,1300.0
2008-01-04 12:45:00,122.05,122.25,122.0,122.25,3800.0,99.222,99.3846,99.1814,99.3846,3800.0
2008-01-04 12:50:00,122.2,122.23,122.05,122.05,1200.0,99.344,99.3684,99.222,99.222,1200.0
2008-01-04 12:55:00,122.07,122.15,122.0,122.03,2800.0,99.2383,99.3033,99.1814,99.2058,2800.0
2008-01-04 13:00:00,122.05,122.05,122.01,122.05,1700.0,99.222,99.222,99.1895,99.222,1700.0
2008-01-04 13:05:00,122.03,122.1,122.0,122.05,9300.0,99.2058,99.2627,99.1814,99.222,9300.0
2008-01-04 13:10:00,122.0,122.1,121.92,122.0,8800.0,99.1814,99.2627,99.1164,99.1814,8800.0
2008-01-04 13:15:00,122.0,122.05,121.9,122.0,3900.0,99.1814,99.222,99.1001,99.1814,3900.0
2008-01-04 13:20:00,122.0,122.07,121.91,122.0,6300.0,99.1814,99.2383,99.1082,99.1814,6300.0
2008-01-04 13:25:00,122.01,122.12,121.94,122.05,2600.0,99.1895,99.279,99.1326,99.222,2600.0
2008-01-04 13:30:00,121.96,122.04,121.95,122.0,1000.0,99.1489,99.2139,99.1408,99.1814,1000.0
2008-01-04 13:35:00,121.94,122.01,121.9,122.01,8800.0,99.1326,99.1895,99.1001,99.1895,8800.0
2008-01-04 13:40:00,122.0,122.1,121.89,121.99,9200.0,99.1814,99.2627,99.092,99.1733,9200.0
2008-01-04 13:45:00,121.94,122.01,121.91,122.0,3100.0,99.1326,99.1895,99.1082,99.1814,3100.0
2008-01-04 13:50:00,122.0,122.07,121.95,122.01,5700.0,99.1814,99.2383,99.1408,99.1895,5700.0
2008-01-04 13:55:00,122.01,122.05,121.9,122.04,9400.0,99.1895,99.222,99.1001,99.2139,9400.0
2008-01-04 14:00:00,122.0,122.05,121.9,122.0,8300.0,99.1814,99.222,99.1001,99.1814,8300.0
2008-01-04 14:05:00,122.0,122.05,121.8,121.85,9400.0,99.1814,99.222,99.0188,99.0595,9400.0
2008-01-04 14:10:00,121.82,122.01,121.76,122.0,32100.0,99.0351,99.1895,98.9863,99.1814,32100.0
2008-01-04 14:15:00,121.99,122.0,121.87,122.0,18100.0,99.1733,99.1814,99.0757,99.1814,18100.0
2008-01-04 14:20:00,122.0,122.0,121.82,121.9,12500.0,99.1814,99.1814,99.0351,99.1001,12500.0
2008-01-04 14:25:00,121.86,121.9,121.13,121.42,51100.0,99.0676,99.1001,98.4741,98.7099,51100.0
2008-01-04 14:30:00,121.28,121.4,121.0,121.15,23900.0,98.5961,98.6936,98.3684,98.4904,23900.0
2008-01-04 14:35:00,121.15,121.19,120.2,120.3,51100.0,98.4904,98.5229,97.7181,97.7994,51100.0
2008-01-04 14:40:00,120.29,120.5,119.67,119.75,65200.0,97.7912,97.962,97.2872,97.3522,65200.0
2008-01-04 14:45:00,119.84,120.09,119.12,119.2,69400.0,97.4254,97.6286,96.8401,96.9051,69400.0
2008-01-04 14:50:00,119.23,119.42,118.68,119.24,42600.0,96.9295,97.084,96.4824,96.9376,42600.0
2008-01-04 14:55:00,119.24,119.7,119.23,119.24,12700.0,96.9376,97.3116,96.9295,96.9376,12700.0
2008-01-04 15:00:00,119.37,120.2,119.3,120.12,28100.0,97.0433,97.7181,96.9864,97.653,28100.0
2008-01-04 15:05:00,120.2,120.5,119.98,120.37,17200.0,97.7181,97.962,97.5392,97.8563,17200.0
2008-01-04 15:10:00,120.25,120.4,119.99,120.12,12500.0,97.7587,97.8807,97.5473,97.653,12500.0
2008-01-04 15:15:00,120.2,120.2,119.96,120.16,14000.0,97.7181,97.7181,97.523,97.6855,14000.0
2008-01-04 15:20:00,120.11,120.29,119.99,120.07,11400.0,97.6449,97.7912,97.5473,97.6124,11400.0
2008-01-04 15:25:00,120.13,120.23,120.05,120.15,14100.0,97.6612,97.7425,97.5961,97.6774,14100.0
2008-01-04 15:30:00,120.11,120.18,119.9,119.94,12900.0,97.6449,97.7018,97.4742,97.5067,12900.0
2008-01-04 15:35:00,119.97,120.0,119.8,119.94,15100.0,97.5311,97.5555,97.3929,97.5067,15100.0
2008-01-04 15:40:00,119.91,119.95,119.7,119.72,13300.0,97.4823,97.5148,97.3116,97.3278,13300.0
2008-01-04 15:45:00,119.75,119.78,119.37,119.39,21000.0,97.3522,97.3766,97.0433,97.0596,21000.0
2008-01-04 15:50:00,119.41,119.55,119.19,119.5,44100.0,97.0758,97.1896,96.897,97.149,44100.0
2008-01-04 15:55:00,119.5,119.76,119.0,119.37,34300.0,97.149,97.3604,96.7425,97.0433,34300.0
2008-01-07 09:30:00,120.33,121.07,119.64,119.83,13400.0,97.8238,98.4253,97.2628,97.4173,13400.0
2008-01-07 09:35:00,119.97,120.0,118.11,118.84,18300.0,97.5311,97.5555,96.019,96.6124,18300.0
2008-01-07 09:40:00,118.67,119.0,118.21,118.8,7600.0,96.4742,96.7425,96.1003,96.5799,7600.0
2008-01-07 09:45:00,118.7,119.1,118.53,118.53,9000.0,96.4986,96.8238,96.3604,96.3604,9000.0
2008-01-07 09:50:00,118.41,118.71,117.81,117.85,10100.0,96.2629,96.5068,95.7751,95.8076,10100.0
2008-01-07 09:55:00,117.85,118.84,117.8,118.61,11100.0,95.8076,96.6124,95.767,96.4255,11100.0
2008-01-07 10:00:00,118.59,118.78,117.27,117.28,6900.0,96.4092,96.5637,95.3361,95.3442,6900.0
2008-01-07 10:05:00,117.28,117.5,117.02,117.33,20300.0,95.3442,95.5231,95.1328,95.3849,20300.0
2008-01-07 10:10:00,117.4,117.4,116.73,116.9,21600.0,95.4418,95.4418,94.8971,95.0353,21600.0
2008-01-07 10:15:00,116.88,116.88,116.2,116.24,13200.0,95.019,95.019,94.4662,94.4987,13200.0
2008-01-07 10:20:00,116.2,116.2,115.87,115.89,24400.0,94.4662,94.4662,94.1979,94.2142,24400.0
2008-01-07 10:25:00,115.78,115.94,115.11,115.17,13200.0,94.1248,94.2548,93.5801,93.6289,13200.0
2008-01-07 10:30:00,115.16,115.24,114.58,114.72,20700.0,93.6207,93.6858,93.1492,93.263,20700.0
2008-01-07 10:35:00,114.84,115.46,114.62,115.36,14300.0,93.3606,93.8646,93.1817,93.7833,14300.0
2008-01-07 10:40:00,115.28,115.35,115.0,115.07,21800.0,93.7183,93.7752,93.4907,93.5476,21800.0
2008-01-07 10:45:00,115.04,115.19,114.96,115.11,26400.0,93.5232,93.6451,93.4581,93.5801,26400.0
2008-01-07 10:50:00,115.13,115.48,115.09,115.44,14900.0,93.5963,93.8809,93.5638,93.8484,14900.0
2008-01-07 10:55:00,115.48,116.25,115.48,116.22,25200.0,93.8809,94.5069,93.8809,94.4825,25200.0
2008-01-07 11:00:00,116.25,116.25,116.0,116.01,9600.0,94.5069,94.5069,94.3036,94.3118,9600.0
2008-01-07 11:05:00,116.0,116.34,115.92,116.27,9800.0,94.3036,94.58,94.2386,94.5231,9800.0
2008-01-07 11:10:00,116.3,116.84,116.26,116.41,12400.0,94.5475,94.9865,94.515,94.6369,12400.0
2008-01-07 11:15:00,116.44,116.66,116.35,116.43,7100.0,94.6613,94.8402,94.5882,94.6532,7100.0
2008-01-07 11:20:00,116.45,116.52,116.03,116.25,8400.0,94.6695,94.7264,94.328,94.5069,8400.0
2008-01-07 11:25:00,116.21,116.33,116.09,116.32,12300.0,94.4743,94.5719,94.3768,94.5638,12300.0
2008-01-07 11:30:00,116.34,117.12,116.34,117.12,8200.0,94.58,95.2141,94.58,95.2141,8200.0
2008-01-07 11:35:00,117.15,117.23,116.78,116.79,7800.0,95.2385,95.3036,94.9377,94.9459,7800.0
2008-01-07 11:40:00,116.72,117.2,116.72,117.05,9700.0,94.889,95.2792,94.889,95.1572,9700.0
2008-01-07 11:45:00,117.11,117.25,117.04,117.24,15000.0,95.206,95.3198,95.1491,95.3117,15000.0
2008-01-07 11:50:00,117.2,117.6,117.16,117.52,10300.0,95.2792,95.6044,95.2467,95.5393,10300.0
2008-01-07 11:55:00,117.52,117.58,117.37,117.51,8700.0,95.5393,95.5881,95.4174,95.5312,8700.0
2008-01-07 12:00:00,117.51,117.51,117.11,117.47,9000.0,95.5312,95.5312,95.206,95.4987,9000.0
2008-01-07 12:05:00,117.44,117.44,116.96,117.06,7100.0,95.4743,95.4743,95.0841,95.1654,7100.0
2008-01-07 12:10:00,117.06,117.21,117.02,117.21,7800.0,95.1654,95.2873,95.1328,95.2873,7800.0
2008-01-07 12:15:00,117.2,117.52,117.0,117.52,13600.0,95.2792,95.5393,95.1166,95.5393,13600.0
2008-01-07 12:20:00,117.43,117.56,117.19,117.56,8000.0,95.4662,95.5718,95.2711,95.5718,8000.0
2008-01-07 12:25:00,117.6,117.91,117.31,117.31,6900.0,95.6044,95.8564,95.3686,95.3686,6900.0
2008-01-07 12:30:00,117.31,117.76,117.22,117.76,5900.0,95.3686,95.7344,95.2954,95.7344,5900.0
2008-01-07 12:35:00,117.76,117.95,117.62,117.94,4500.0,95.7344,95.8889,95.6206,95.8808,4500.0
2008-01-07 12:40:00,117.98,118.0,117.67,117.98,12100.0,95.9133,95.9296,95.6613,95.9133,12100.0
2008-01-07 12:45:00,117.97,118.0,117.7,118.0,8600.0,95.9052,95.9296,95.6857,95.9296,8600.0
2008-01-07 12:50:00,117.99,118.24,117.99,118.12,5200.0,95.9214,96.1247,95.9214,96.0271,5200.0
2008-01-07 12:55:00,118.03,118.05,117.68,118.0,38700.0,95.9539,95.9702,95.6694,95.9296,38700.0
2008-01-07 13:00:00,118.0,118.0,117.81,117.87,4800.0,95.9296,95.9296,95.7751,95.8239,4800.0
2008-01-07 13:05:00,117.89,118.12,117.8,118.11,6500.0,95.8401,96.0271,95.767,96.019,6500.0
2008-01-07 13:10:00,118.11,118.19,117.78,118.01,8400.0,96.019,96.084,95.7507,95.9377,8400.0
2008-01-07 13:15:00,117.9,118.16,117.89,118.16,3800.0,95.8483,96.0596,95.8401,96.0596,3800.0
2008-01-07 13:20:00,118.13,118.24,117.88,117.88,8900.0,96.0352,96.1247,95.832,95.832,8900.0
2008-01-07 13:25:00,118.05,118.11,117.87,118.07,7100.0,95.9702,96.019,95.8239,95.9865,7100.0
2008-01-07 13:30:00,118.09,118.24,117.85,118.05,7500.0,96.0027,96.1247,95.8076,95.9702,7500.0
2008-01-07 13:35:00,118.06,118.06,117.75,117.89,11000.0,95.9783,95.9783,95.7263,95.8401,11000.0
2008-01-07 13:40:00,118.04,118.04,117.46,117.63,9700.0,95.9621,95.9621,95.4906,95.6288,9700.0
2008-01-07 13:45:00,117.52,117.82,117.36,117.77,6600.0,95.5393,95.7832,95.4093,95.7426,6600.0
2008-01-07 13:50:00,117.77,117.84,116.8,117.08,10000.0,95.7426,95.7995,94.954,95.1816,10000.0
2008-01-07 13:55:00,117.11,117.43,117.0,117.13,6000.0,95.206,95.4662,95.1166,95.2223,6000.0
2008-01-07 14:00:00,117.06,117.19,116.26,116.51,13500.0,95.1654,95.2711,94.515,94.7182,13500.0
2008-01-07 14:05:00,116.59,116.8,116.21,116.21,3600.0,94.7833,94.954,94.4743,94.4743,3600.0
2008-01-07 14:10:00,116.24,116.39,115.92,116.09,10500.0,94.4987,94.6207,94.2386,94.3768,10500.0
2008-01-07 14:15:00,116.0,116.43,116.0,116.18,7100.0,94.3036,94.6532,94.3036,94.45,7100.0
2008-01-07 14:20:00,116.13,116.16,115.85,116.07,11300.0,94.4093,94.4337,94.1817,94.3605,11300.0
2008-01-07 14:25:00,116.1,116.21,115.98,116.14,24000.0,94.3849,94.4743,94.2874,94.4174,24000.0
2008-01-07 14:30:00,116.14,116.39,116.01,116.39,7000.0,94.4174,94.6207,94.3118,94.6207,7000.0
2008-01-07 14:35:00,116.41,116.5,116.24,116.5,6800.0,94.6369,94.7101,94.4987,94.7101,6800.0
2008-01-07 14:40:00,116.48,116.97,116.22,116.73,15700.0,94.6938,95.0922,94.4825,94.8971,15700.0
2008-01-07 14:45:00,116.6,116.83,116.54,116.81,20100.0,94.7914,94.9784,94.7426,94.9621,20100.0
2008-01-07 14:50:00,116.82,116.94,116.18,116.24,13000.0,94.9703,95.0678,94.45,94.4987,13000.0
2008-01-07 14:55:00,116.1,116.49,116.0,116.49,4800.0,94.3849,94.702,94.3036,94.702,4800.0
2008-01-07 15:00:00,116.54,116.59,116.0,116.0,10700.0,94.7426,94.7833,94.3036,94.3036,10700.0
2008-01-07 15:05:00,116.0,116.12,115.73,116.09,28800.0,94.3036,94.4012,94.0841,94.3768,28800.0
2008-01-07 15:10:00,116.11,116.25,115.77,115.91,19100.0,94.3931,94.5069,94.1166,94.2305,19100.0
2008-01-07 15:15:00,115.91,116.31,115.75,116.31,13100.0,94.2305,94.5556,94.1004,94.5556,13100.0
2008-01-07 15:20:00,116.31,116.36,116.03,116.03,4900.0,94.5556,94.5963,94.328,94.328,4900.0
2008-01-07 15:25:00,116.07,116.25,115.85,116.12,10300.0,94.3605,94.5069,94.1817,94.4012,10300.0
2008-01-07 15:30:00,116.08,116.15,115.17,115.46,30800.0,94.3687,94.4256,93.6289,93.8646,30800.0
2008-01-07 15:35:00,115.36,115.5,114.89,115.0,28700.0,93.7833,93.8971,93.4012,93.4907,28700.0
2008-01-07 15:40:00,115.1,115.51,114.9,115.25,45900.0,93.572,93.9053,93.4094,93.6939,45900.0
2008-01-07 15:45:00,115.19,115.35,115.1,115.32,28800.0,93.6451,93.7752,93.572,93.7508,28800.0
2008-01-07 15:50:00,115.32,115.58,115.06,115.41,35000.0,93.7508,93.9622,93.5394,93.824,35000.0
2008-01-07 15:55:00,115.41,115.72,114.85,115.06,52700.0,93.824,94.076,93.3687,93.5394,52700.0
2008-01-08 09:30:00,115.0,115.99,115.0,115.83,13500.0,93.4907,94.2955,93.4907,94.1654,13500.0
2008-01-08 09:35:00,115.33,116.0,114.95,115.27,21100.0,93.7589,94.3036,93.45,93.7102,21100.0
2008-01-08 09:40:00,115.5,115.59,114.99,115.59,17000.0,93.8971,93.9703,93.4825,93.9703,17000.0
2008-01-08 09:45:00,115.73,115.78,115.46,115.53,15500.0,94.0841,94.1248,93.8646,93.9215,15500.0
2008-01-08 09:50:00,115.59,115.71,115.42,115.63,4700.0,93.9703,94.0679,93.8321,94.0028,4700.0
2008-01-08 09:55:00,115.56,115.62,115.0,115.08,11500.0,93.9459,93.9947,93.4907,93.5557,11500.0
2008-01-08 10:00:00,115.01,115.5,115.0,115.41,9800.0,93.4988,93.8971,93.4907,93.824,9800.0
2008-01-08 10:05:00,115.42,115.54,115.01,115.51,12800.0,93.8321,93.9297,93.4988,93.9053,12800.0
2008-01-08 10:10:00,115.51,115.91,115.51,115.6,9600.0,93.9053,94.2305,93.9053,93.9784,9600.0
2008-01-08 10:15:00,115.6,115.98,115.19,115.19,6400.0,93.9784,94.2874,93.6451,93.6451,6400.0
2008-01-08 10:20:00,115.22,115.65,115.0,115.59,10100.0,93.6695,94.0191,93.4907,93.9703,10100.0
2008-01-08 10:25:00,115.51,115.84,115.21,115.37,12100.0,93.9053,94.1736,93.6614,93.7915,12100.0
2008-01-08 10:30:00,115.49,115.77,115.29,115.71,10400.0,93.889,94.1166,93.7264,94.0679,10400.0
2008-01-08 10:35:00,115.69,115.69,115.23,115.34,7700.0,94.0516,94.0516,93.6776,93.7671,7700.0
2008-01-08 10:40:00,115.37,115.55,115.37,115.45,14100.0,93.7915,93.9378,93.7915,93.8565,14100.0
2008-01-08 10:45:00,115.45,115.45,114.95,115.07,7200.0,93.8565,93.8565,93.45,93.5476,7200.0
2008-01-08 10:50:00,115.01,115.01,114.56,115.01,15700.0,93.4988,93.4988,93.133,93.4988,15700.0
2008-01-08 10:55:00,115.01,115.01,114.71,114.71,7900.0,93.4988,93.4988,93.2549,93.2549,7900.0
2008-01-08 11:00:00,114.85,114.85,114.52,114.56,7400.0,93.3687,93.3687,93.1004,93.133,7400.0
2008-01-08 11:05:00,114.61,114.68,114.5,114.5,12300.0,93.1736,93.2305,93.0842,93.0842,12300.0
2008-01-08 11:10:00,114.5,114.56,114.5,114.51,20700.0,93.0842,93.133,93.0842,93.0923,20700.0
2008-01-08 11:15:00,114.51,114.52,113.6,113.6,9700.0,93.0923,93.1004,92.3525,92.3525,9700.0
2008-01-08 11:20:00,113.4,113.71,113.4,113.71,7400.0,92.1899,92.4419,92.1899,92.4419,7400.0
2008-01-08 11:25:00,113.72,113.85,113.57,113.58,8500.0,92.4501,92.5558,92.3281,92.3363,8500.0
2008-01-08 11:30:00,113.58,113.71,113.35,113.53,14700.0,92.3363,92.4419,92.1493,92.2956,14700.0
2008-01-08 11:35:00,113.62,113.81,113.48,113.81,12600.0,92.3688,92.5232,92.255,92.5232,12600.0
2008-01-08 11:40:00,113.81,114.01,113.7,113.76,12100.0,92.5232,92.6858,92.4338,92.4826,12100.0
2008-01-08 11:45:00,113.7,113.81,113.53,113.63,9700.0,92.4338,92.5232,92.2956,92.3769,9700.0
2008-01-08 11:50:00,113.57,113.63,113.33,113.42,3300.0,92.3281,92.3769,92.133,92.2062,3300.0
2008-01-08 11:55:00,113.5,114.0,113.37,113.95,5600.0,92.2712,92.6777,92.1655,92.6371,5600.0
2008-01-08 12:00:00,113.91,113.91,113.48,113.65,3200.0,92.6045,92.6045,92.255,92.3932,3200.0
2008-01-08 12:05:00,113.55,113.69,113.41,113.63,3000.0,92.3119,92.4257,92.1981,92.3769,3000.0
2008-01-08 12:10:00,113.63,114.0,113.58,113.91,5000.0,92.3769,92.6777,92.3363,92.6045,5000.0
2008-01-08 12:15:00,113.91,113.91,113.57,113.57,5300.0,92.6045,92.6045,92.3281,92.3281,5300.0
2008-01-08 12:20:00,113.58,113.7,113.58,113.7,3600.0,92.3363,92.4338,92.3363,92.4338,3600.0
2008-01-08 12:25:00,113.71,113.75,113.62,113.72,2800.0,92.4419,92.4745,92.3688,92.4501,2800.0
2008-01-08 12:30:00,113.79,114.22,113.66,114.08,14300.0,92.507,92.8566,92.4013,92.7427,14300.0
2008-01-08 12:35:00,114.13,114.25,114.08,114.2,5800.0,92.7834,92.8809,92.7427,92.8403,5800.0
2008-01-08 12:40:00,114.06,114.17,113.65,113.65,4600.0,92.7265,92.8159,92.3932,92.3932,4600.0
2008-01-08 12:45:00,113.77,114.0,113.7,114.0,5400.0,92.4907,92.6777,92.4338,92.6777,5400.0
2008-01-08 12:50:00,114.0,114.13,113.96,114.01,5000.0,92.6777,92.7834,92.6452,92.6858,5000.0
2008-01-08 12:55:00,113.96,114.05,113.68,113.93,5300.0,92.6452,92.7183,92.4176,92.6208,5300.0
2008-01-08 13:00:00,113.81,114.0,113.7,113.79,13700.0,92.5232,92.6777,92.4338,92.507,13700.0
2008-01-08 13:05:00,113.79,114.0,113.65,113.85,18200.0,92.507,92.6777,92.3932,92.5558,18200.0
2008-01-08 13:10:00,113.9,113.95,113.76,113.79,4000.0,92.5964,92.6371,92.4826,92.507,4000.0
2008-01-08 13:15:00,113.81,113.83,113.36,113.36,10300.0,92.5232,92.5395,92.1574,92.1574,10300.0
2008-01-08 13:20:00,113.36,113.82,113.27,113.82,5400.0,92.1574,92.5314,92.0842,92.5314,5400.0
2008-01-08 13:25:00,113.77,114.0,113.7,113.92,14200.0,92.4907,92.6777,92.4338,92.6127,14200.0
2008-01-08 13:30:00,113.93,113.93,113.69,113.78,6000.0,92.6208,92.6208,92.4257,92.4989,6000.0
2008-01-08 13:35:00,113.69,113.74,113.38,113.38,4200.0,92.4257,92.4663,92.1737,92.1737,4200.0
2008-01-08 13:40:00,113.41,113.78,113.41,113.78,4400.0,92.1981,92.4989,92.1981,92.4989,4400.0
2008-01-08 13:45:00,113.85,113.85,113.42,113.42,4700.0,92.5558,92.5558,92.2062,92.2062,4700.0
2008-01-08 13:50:00,113.45,113.78,113.42,113.66,9900.0,92.2306,92.4989,92.2062,92.4013,9900.0
2008-01-08 13:55:00,113.57,113.77,113.55,113.63,4000.0,92.3281,92.4907,92.3119,92.3769,4000.0
2008-01-08 14:00:00,113.66,113.75,113.6,113.66,3300.0,92.4013,92.4745,92.3525,92.4013,3300.0
2008-01-08 14:05:00,113.51,113.52,113.39,113.43,4300.0,92.2794,92.2875,92.1818,92.2143,4300.0
2008-01-08 14:10:00,113.39,113.73,113.39,113.67,20500.0,92.1818,92.4582,92.1818,92.4094,20500.0
2008-01-08 14:15:00,113.7,113.75,113.54,113.54,12700.0,92.4338,92.4745,92.3037,92.3037,12700.0
2008-01-08 14:20:00,113.74,113.74,113.36,113.53,9700.0,92.4663,92.4663,92.1574,92.2956,9700.0
2008-01-08 14:25:00,113.55,113.83,113.35,113.66,14600.0,92.3119,92.5395,92.1493,92.4013,14600.0
2008-01-08 14:30:00,113.68,113.78,113.1,113.33,17600.0,92.4176,92.4989,91.946,92.133,17600.0
2008-01-08 14:35:00,113.33,113.45,113.3,113.45,10100.0,92.133,92.2306,92.1086,92.2306,10100.0
2008-01-08 14:40:00,113.35,113.45,112.0,112.73,32100.0,92.1493,92.2306,91.0518,91.6452,32100.0
2008-01-08 14:45:00,112.73,113.0,112.43,112.93,17500.0,91.6452,91.8647,91.4014,91.8078,17500.0
2008-01-08 14:50:00,112.97,112.97,112.24,112.35,15000.0,91.8404,91.8404,91.2469,91.3363,15000.0
2008-01-08 14:55:00,112.31,112.51,112.25,112.25,14300.0,91.3038,91.4664,91.255,91.255,14300.0
2008-01-08 15:00:00,112.21,112.22,111.34,111.52,30400.0,91.2225,91.2306,90.5152,90.6616,30400.0
2008-01-08 15:05:00,111.51,111.93,111.29,111.43,23900.0,90.6534,90.9949,90.4746,90.5884,23900.0
2008-01-08 15:10:00,111.47,112.6,111.43,112.45,57300.0,90.6209,91.5396,90.5884,91.4176,57300.0
2008-01-08 15:15:00,112.38,112.45,110.0,110.1,108800.0,91.3607,91.4176,89.4259,89.5071,108800.0
2008-01-08 15:20:00,110.17,111.01,109.71,110.58,106300.0,89.5641,90.2469,89.1901,89.8974,106300.0
2008-01-08 15:25:00,110.64,111.3,110.42,111.01,46300.0,89.9461,90.4827,89.7673,90.2469,46300.0
2008-01-08 15:30:00,111.02,111.49,110.9,111.0,21400.0,90.2551,90.6372,90.1575,90.2388,21400.0
2008-01-08 15:35:00,111.11,111.34,110.76,111.1,25900.0,90.3282,90.5152,90.0437,90.3201,25900.0
2008-01-08 15:40:00,111.05,111.1,110.46,110.6,28500.0,90.2795,90.3201,89.7998,89.9136,28500.0
2008-01-08 15:45:00,110.49,110.67,109.58,109.88,33200.0,89.8242,89.9705,89.0844,89.3283,33200.0
2008-01-08 15:50:00,109.64,110.16,109.57,110.0,24600.0,89.1332,89.5559,89.0763,89.4259,24600.0
2008-01-08 15:55:00,110.0,110.23,109.82,109.83,31900.0,89.4259,89.6128,89.2795,89.2876,31900.0
2008-01-09 09:30:00,110.0,110.13,107.45,107.61,20000.0,89.4259,89.5315,87.3528,87.4829,20000.0
2008-01-09 09:35:00,107.22,107.98,106.77,107.94,22000.0,87.1658,87.7837,86.8,87.7512,22000.0
2008-01-09 09:40:00,107.86,108.29,107.55,107.69,60400.0,87.6861,88.0357,87.4341,87.5479,60400.0
2008-01-09 09:45:00,107.67,108.74,107.62,108.67,40700.0,87.5317,88.4015,87.491,88.3446,40700.0
2008-01-09 09:50:00,108.42,109.23,108.02,109.08,50000.0,88.1414,88.7999,87.8162,88.6779,50000.0
2008-01-09 09:55:00,109.21,109.51,108.68,108.92,31000.0,88.7836,89.0275,88.3527,88.5479,31000.0
2008-01-09 10:00:00,108.86,109.96,108.82,109.96,23200.0,88.4991,89.3933,88.4666,89.3933,23200.0
2008-01-09 10:05:00,110.13,110.19,109.9,110.09,62300.0,89.5315,89.5803,89.3446,89.499,62300.0
2008-01-09 10:10:00,110.0,110.8,110.0,110.8,15700.0,89.4259,90.0762,89.4259,90.0762,15700.0
2008-01-09 10:15:00,110.52,111.22,110.52,111.1,40400.0,89.8486,90.4177,89.8486,90.3201,40400.0
2008-01-09 10:20:00,111.11,111.22,110.8,111.11,46700.0,90.3282,90.4177,90.0762,90.3282,46700.0
2008-01-09 10:25:00,111.1,111.29,110.89,110.9,6100.0,90.3201,90.4746,90.1494,90.1575,6100.0
2008-01-09 10:30:00,111.2,111.8,111.04,111.75,7600.0,90.4014,90.8892,90.2713,90.8485,7600.0
2008-01-09 10:35:00,111.66,111.74,109.8,110.0,25100.0,90.7754,90.8404,89.2633,89.4259,25100.0
2008-01-09 10:40:00,110.0,110.29,109.58,110.11,60300.0,89.4259,89.6616,89.0844,89.5153,60300.0
2008-01-09 10:45:00,110.22,110.45,109.96,110.01,8500.0,89.6047,89.7917,89.3933,89.434,8500.0
2008-01-09 10:50:00,110.01,110.27,109.95,109.98,8800.0,89.434,89.6454,89.3852,89.4096,8800.0
2008-01-09 10:55:00,109.99,110.14,109.83,110.1,5200.0,89.4177,89.5397,89.2876,89.5071,5200.0
2008-01-09 11:00:00,110.17,110.17,109.88,109.88,11400.0,89.5641,89.5641,89.3283,89.3283,11400.0
2008-01-09 11:05:00,110.0,110.1,109.84,109.96,13000.0,89.4259,89.5071,89.2958,89.3933,13000.0
2008-01-09 11:10:00,109.96,110.54,109.83,110.54,10100.0,89.3933,89.8649,89.2876,89.8649,10100.0
2008-01-09 11:15:00,110.41,110.52,110.06,110.06,3100.0,89.7592,89.8486,89.4746,89.4746,3100.0
2008-01-09 11:20:00,110.01,110.21,110.01,110.07,3200.0,89.434,89.5966,89.434,89.4828,3200.0
2008-01-09 11:25:00,110.07,110.13,109.83,110.02,5600.0,89.4828,89.5315,89.2876,89.4421,5600.0
2008-01-09 11:30:00,110.0,110.03,109.9,109.99,2600.0,89.4259,89.4502,89.3446,89.4177,2600.0
2008-01-09 11:35:00,109.98,110.09,109.94,109.94,3300.0,89.4096,89.499,89.3771,89.3771,3300.0
2008-01-09 11:40:00,109.91,110.2,109.91,109.97,3700.0,89.3527,89.5884,89.3527,89.4015,3700.0
2008-01-09 11:45:00,109.93,110.03,109.83,109.84,7500.0,89.3689,89.4502,89.2876,89.2958,7500.0
2008-01-09 11:50:00,109.84,110.04,109.66,109.84,18300.0,89.2958,89.4584,89.1494,89.2958,18300.0
2008-01-09 11:55:00,109.8,109.85,109.67,109.76,24100.0,89.2633,89.3039,89.1576,89.2307,24100.0
2008-01-09 12:00:00,109.85,110.01,109.82,110.01,12200.0,89.3039,89.434,89.2795,89.434,12200.0
2008-01-09 12:05:00,109.98,110.0,109.69,109.87,13100.0,89.4096,89.4259,89.1738,89.3202,13100.0
2008-01-09 12:10:00,109.98,109.98,109.67,109.74,22500.0,89.4096,89.4096,89.1576,89.2145,22500.0
2008-01-09 12:15:00,109.7,109.7,109.28,109.53,19200.0,89.182,89.182,88.8405,89.0438,19200.0
2008-01-09 12:20:00,109.52,109.6,109.06,109.21,14500.0,89.0356,89.1007,88.6617,88.7836,14500.0
2008-01-09 12:25:00,109.21,109.89,109.21,109.89,6600.0,88.7836,89.3364,88.7836,89.3364,6600.0
2008-01-09 12:30:00,109.96,110.0,109.5,109.65,4100.0,89.3933,89.4259,89.0194,89.1413,4100.0
2008-01-09 12:35:00,109.66,109.71,109.41,109.48,7300.0,89.1494,89.1901,88.9462,89.0031,7300.0
2008-01-09 12:40:00,109.48,109.54,109.4,109.4,10000.0,89.0031,89.0519,88.9381,88.9381,10000.0
2008-01-09 12:45:00,109.4,109.74,109.4,109.69,3900.0,88.9381,89.2145,88.9381,89.1738,3900.0
2008-01-09 12:50:00,109.72,109.82,109.51,109.53,6100.0,89.1982,89.2795,89.0275,89.0438,6100.0
2008-01-09 12:55:00,109.52,110.0,109.35,110.0,9200.0,89.0356,89.4259,88.8974,89.4259,9200.0
2008-01-09 13:00:00,109.96,109.98,109.57,109.93,6900.0,89.3933,89.4096,89.0763,89.3689,6900.0
2008-01-09 13:05:00,109.94,110.0,109.6,109.63,6400.0,89.3771,89.4259,89.1007,89.1251,6400.0
2008-01-09 13:10:00,109.65,109.81,109.5,109.72,14000.0,89.1413,89.2714,89.0194,89.1982,14000.0
2008-01-09 13:15:00,109.69,109.99,109.56,109.69,7500.0,89.1738,89.4177,89.0681,89.1738,7500.0
2008-01-09 13:20:00,109.78,110.09,109.5,109.52,10700.0,89.247,89.499,89.0194,89.0356,10700.0
2008-01-09 13:25:00,109.52,109.85,109.47,109.72,9800.0,89.0356,89.3039,88.995,89.1982,9800.0
2008-01-09 13:30:00,109.6,109.6,109.34,109.48,10000.0,89.1007,89.1007,88.8893,89.0031,10000.0
2008-01-09 13:35:00,109.5,109.63,109.34,109.5,10700.0,89.0194,89.1251,88.8893,89.0194,10700.0
2008-01-09 13:40:00,109.47,109.9,109.36,109.39,18200.0,88.995,89.3446,88.9056,88.9299,18200.0
2008-01-09 13:45:00,109.41,109.42,108.69,109.0,41800.0,88.9462,88.9543,88.3609,88.6129,41800.0
2008-01-09 13:50:00,109.0,109.0,108.55,108.85,9500.0,88.6129,88.6129,88.2471,88.4909,9500.0
2008-01-09 13:55:00,108.66,108.92,108.5,108.68,15200.0,88.3365,88.5479,88.2064,88.3527,15200.0
2008-01-09 14:00:00,108.66,108.84,108.5,108.8,26800.0,88.3365,88.4828,88.2064,88.4503,26800.0
2008-01-09 14:05:00,108.75,108.8,108.5,108.5,26300.0,88.4096,88.4503,88.2064,88.2064,26300.0
2008-01-09 14:10:00,108.5,109.21,108.41,108.77,57700.0,88.2064,88.7836,88.1332,88.4259,57700.0
2008-01-09 14:15:00,108.77,109.19,108.71,109.02,18400.0,88.4259,88.7674,88.3771,88.6291,18400.0
2008-01-09 14:20:00,109.15,109.26,108.96,109.22,22900.0,88.7348,88.8243,88.5804,88.7917,22900.0
2008-01-09 14:25:00,109.09,109.43,109.09,109.4,13100.0,88.6861,88.9625,88.6861,88.9381,13100.0
2008-01-09 14:30:00,109.31,109.44,109.13,109.15,45900.0,88.8649,88.9706,88.7186,88.7348,45900.0
2008-01-09 14:35:00,109.27,109.37,109.08,109.19,31000.0,88.8324,88.9137,88.6779,88.7674,31000.0
2008-01-09 14:40:00,109.1,109.26,109.0,109.0,16700.0,88.6942,88.8243,88.6129,88.6129,16700.0
2008-01-09 14:45:00,109.01,109.64,109.0,109.44,13400.0,88.621,89.1332,88.6129,88.9706,13400.0
2008-01-09 14:50:00,109.61,109.94,109.48,109.69,22600.0,89.1088,89.3771,89.0031,89.1738,22600.0
2008-01-09 14:55:00,109.64,109.95,109.37,109.81,14800.0,89.1332,89.3852,88.9137,89.2714,14800.0
2008-01-09 15:00:00,109.87,110.32,109.49,110.27,18800.0,89.3202,89.686,89.0112,89.6454,18800.0
2008-01-09 15:05:00,110.27,111.07,110.27,110.93,9600.0,89.6454,90.2957,89.6454,90.1819,9600.0
2008-01-09 15:10:00,110.92,110.92,110.0,110.83,14900.0,90.1738,90.1738,89.4259,90.1006,14900.0
2008-01-09 15:15:00,110.83,112.29,110.67,112.19,37500.0,90.1006,91.2875,89.9705,91.2062,37500.0
2008-01-09 15:20:00,112.24,113.42,111.91,113.32,72000.0,91.2469,92.2062,90.9786,92.1249,72000.0
2008-01-09 15:25:00,113.23,113.28,112.36,112.47,26900.0,92.0517,92.0924,91.3444,91.4339,26900.0
2008-01-09 15:30:00,112.46,112.53,111.67,112.3,33500.0,91.4257,91.4826,90.7835,91.2957,33500.0
2008-01-09 15:35:00,112.2,112.24,111.66,112.03,30700.0,91.2144,91.2469,90.7754,91.0762,30700.0
2008-01-09 15:40:00,112.15,112.75,112.04,112.56,26500.0,91.1737,91.6615,91.0843,91.507,26500.0
2008-01-09 15:45:00,112.57,112.74,112.35,112.48,19200.0,91.5152,91.6534,91.3363,91.442,19200.0
2008-01-09 15:50:00,112.45,113.21,112.19,113.21,28900.0,91.4176,92.0355,91.2062,92.0355,28900.0
2008-01-09 15:55:00,113.19,114.08,113.14,113.42,49600.0,92.0192,92.7427,91.9786,92.2062,49600.0
2008-01-10 09:30:00,112.95,112.95,111.19,111.74,5800.0,91.8241,91.8241,90.3933,90.8404,5800.0
2008-01-10 09:35:00,111.53,111.74,110.5,111.34,16500.0,90.6697,90.8404,89.8323,90.5152,16500.0
2008-01-10 09:40:00,111.26,111.26,110.68,111.0,20900.0,90.4502,90.4502,89.9787,90.2388,20900.0
2008-01-10 09:45:00,110.97,111.44,110.93,111.25,11700.0,90.2144,90.5965,90.1819,90.4421,11700.0
2008-01-10 09:50:00,111.26,111.7,111.15,111.15,6000.0,90.4502,90.8079,90.3608,90.3608,6000.0
2008-01-10 09:55:00,111.11,111.47,111.05,111.38,10200.0,90.3282,90.6209,90.2795,90.5477,10200.0
2008-01-10 10:00:00,111.37,111.69,110.71,111.54,20700.0,90.5396,90.7998,90.0031,90.6778,20700.0
2008-01-10 10:05:00,111.48,112.0,111.48,111.97,16100.0,90.629,91.0518,90.629,91.0274,16100.0
2008-01-10 10:10:00,111.9,112.79,111.9,112.61,39000.0,90.9705,91.694,90.9705,91.5477,39000.0
2008-01-10 10:15:00,112.72,113.42,112.63,113.36,18900.0,91.6371,92.2062,91.5639,92.1574,18900.0
2008-01-10 10:20:00,113.36,115.0,113.36,114.95,35400.0,92.1574,93.4907,92.1574,93.45,35400.0
2008-01-10 10:25:00,115.0,115.46,114.85,115.27,17700.0,93.4907,93.8646,93.3687,93.7102,17700.0
2008-01-10 10:30:00,115.25,115.65,115.04,115.15,15700.0,93.6939,94.0191,93.5232,93.6126,15700.0
2008-01-10 10:35:00,115.18,115.18,114.82,115.11,14200.0,93.637,93.637,93.3443,93.5801,14200.0
2008-01-10 10:40:00,115.03,115.19,114.87,115.11,19900.0,93.5151,93.6451,93.385,93.5801,19900.0
2008-01-10 10:45:00,115.18,115.18,114.52,114.6,31100.0,93.637,93.637,93.1004,93.1655,31100.0
2008-01-10 10:50:00,114.6,114.72,114.0,114.02,13400.0,93.1655,93.263,92.6777,92.694,13400.0
2008-01-10 10:55:00,114.01,114.54,113.75,113.99,39400.0,92.6858,93.1167,92.4745,92.6696,39400.0
2008-01-10 11:00:00,113.99,114.07,113.69,113.89,31800.0,92.6696,92.7346,92.4257,92.5883,31800.0
2008-01-10 11:05:00,113.96,114.06,113.03,113.18,43900.0,92.6452,92.7265,91.8891,92.0111,43900.0
2008-01-10 11:10:00,113.05,113.85,112.64,113.83,28800.0,91.9054,92.5558,91.5721,92.5395,28800.0
2008-01-10 11:15:00,113.84,113.92,113.29,113.41,9300.0,92.5476,92.6127,92.1005,92.1981,9300.0
2008-01-10 11:20:00,113.34,113.61,113.05,113.11,8800.0,92.1411,92.3606,91.9054,91.9542,8800.0
2008-01-10 11:25:00,113.15,113.39,112.89,113.21,25700.0,91.9867,92.1818,91.7753,92.0355,25700.0
2008-01-10 11:30:00,113.21,113.5,113.12,113.41,17600.0,92.0355,92.2712,91.9623,92.1981,17600.0
2008-01-10 11:35:00,113.3,113.58,113.09,113.54,8000.0,92.1086,92.3363,91.9379,92.3037,8000.0
2008-01-10 11:40:00,113.55,113.89,113.37,113.79,13100.0,92.3119,92.5883,92.1655,92.507,13100.0
2008-01-10 11:45:00,113.78,113.78,113.59,113.72,12600.0,92.4989,92.4989,92.3444,92.4501,12600.0
2008-01-10 11:50:00,113.74,113.75,113.58,113.58,12200.0,92.4663,92.4745,92.3363,92.3363,12200.0
2008-01-10 11:55:00,113.54,113.54,113.27,113.28,9600.0,92.3037,92.3037,92.0842,92.0924,9600.0
2008-01-10 12:00:00,113.36,113.36,113.17,113.22,6000.0,92.1574,92.1574,92.0029,92.0436,6000.0
2008-01-10 12:05:00,113.27,113.3,112.8,113.18,7700.0,92.0842,92.1086,91.7021,92.0111,7700.0
2008-01-10 12:10:00,113.12,113.18,112.92,113.06,7800.0,91.9623,92.0111,91.7997,91.9135,7800.0
2008-01-10 12:15:00,113.03,114.31,112.81,113.07,50900.0,91.8891,92.9297,91.7103,91.9216,50900.0
2008-01-10 12:20:00,113.32,113.4,112.67,113.0,46400.0,92.1249,92.1899,91.5965,91.8647,46400.0
2008-01-10 12:25:00,113.05,113.09,112.8,112.93,37200.0,91.9054,91.9379,91.7021,91.8078,37200.0
2008-01-10 12:30:00,112.94,113.4,112.94,113.0,18400.0,91.816,92.1899,91.816,91.8647,18400.0
2008-01-10 12:35:00,113.0,113.39,112.88,112.95,9500.0,91.8647,92.1818,91.7672,91.8241,9500.0
2008-01-10 12:40:00,112.95,113.09,112.65,112.88,8400.0,91.8241,91.9379,91.5802,91.7672,8400.0
2008-01-10 12:45:00,112.77,112.98,112.61,112.8,4500.0,91.6778,91.8485,91.5477,91.7021,4500.0
2008-01-10 12:50:00,112.81,113.21,112.72,113.0,7800.0,91.7103,92.0355,91.6371,91.8647,7800.0
2008-01-10 12:55:00,112.99,113.52,112.93,113.37,6600.0,91.8566,92.2875,91.8078,92.1655,6600.0
2008-01-10 13:00:00,113.14,113.44,113.02,113.14,10400.0,91.9786,92.2224,91.881,91.9786,10400.0
2008-01-10 13:05:00,113.14,113.34,112.73,112.99,14500.0,91.9786,92.1411,91.6452,91.8566,14500.0
2008-01-10 13:10:00,113.0,113.02,112.18,112.63,14500.0,91.8647,91.881,91.1981,91.5639,14500.0
2008-01-10 13:15:00,112.58,112.87,112.08,112.33,10700.0,91.5233,91.7591,91.1168,91.3201,10700.0
2008-01-10 13:20:00,112.43,112.92,112.31,112.56,15700.0,91.4014,91.7997,91.3038,91.507,15700.0
2008-01-10 13:25:00,112.55,112.88,112.32,112.58,8200.0,91.4989,91.7672,91.3119,91.5233,8200.0
2008-01-10 13:30:00,112.65,112.69,111.93,112.08,13700.0,91.5802,91.6127,90.9949,91.1168,13700.0
2008-01-10 13:35:00,112.07,112.16,111.42,111.49,21900.0,91.1087,91.1819,90.5803,90.6372,21900.0
2008-01-10 13:40:00,111.42,112.01,110.82,111.85,20400.0,90.5803,91.0599,90.0925,90.9298,20400.0
2008-01-10 13:45:00,111.77,111.79,111.26,111.46,6200.0,90.8648,90.8811,90.4502,90.6128,6200.0
2008-01-10 13:50:00,111.46,111.46,110.83,111.07,20300.0,90.6128,90.6128,90.1006,90.2957,20300.0
2008-01-10 13:55:00,111.08,111.33,110.52,111.33,14400.0,90.3039,90.5071,89.8486,90.5071,14400.0
2008-01-10 14:00:00,111.35,111.6,111.06,111.6,11300.0,90.5234,90.7266,90.2876,90.7266,11300.0
2008-01-10 14:05:00,111.6,111.75,110.88,111.1,10100.0,90.7266,90.8485,90.1413,90.3201,10100.0
2008-01-10 14:10:00,111.19,111.41,110.86,111.18,15100.0,90.3933,90.5721,90.125,90.3851,15100.0
2008-01-10 14:15:00,111.27,112.48,111.0,112.25,18400.0,90.4583,91.442,90.2388,91.255,18400.0
2008-01-10 14:20:00,112.31,112.62,112.22,112.46,12500.0,91.3038,91.5558,91.2306,91.4257,12500.0
2008-01-10 14:25:00,112.46,112.6,112.07,112.23,9800.0,91.4257,91.5396,91.1087,91.2388,9800.0
2008-01-10 14:30:00,112.3,112.61,112.11,112.2,21700.0,91.2957,91.5477,91.1412,91.2144,21700.0
2008-01-10 14:35:00,112.22,113.82,112.22,113.81,37900.0,91.2306,92.5314,91.2306,92.5232,37900.0
2008-01-10 14:40:00,113.81,114.03,113.08,113.26,17900.0,92.5232,92.7021,91.9298,92.0761,17900.0
2008-01-10 14:45:00,113.26,113.66,113.25,113.42,16900.0,92.0761,92.4013,92.068,92.2062,16900.0
2008-01-10 14:50:00,113.31,113.62,113.19,113.32,10800.0,92.1168,92.3688,92.0192,92.1249,10800.0
2008-01-10 14:55:00,113.36,113.62,113.21,113.43,7800.0,92.1574,92.3688,92.0355,92.2143,7800.0
2008-01-10 15:00:00,113.48,113.5,113.28,113.39,8900.0,92.255,92.2712,92.0924,92.1818,8900.0
2008-01-10 15:05:00,113.39,114.29,113.39,114.28,14200.0,92.1818,92.9135,92.1818,92.9053,14200.0
2008-01-10 15:10:00,114.35,115.05,114.35,115.03,17400.0,92.9622,93.5313,92.9622,93.5151,17400.0
2008-01-10 15:15:00,115.03,115.75,114.87,115.12,57900.0,93.5151,94.1004,93.385,93.5882,57900.0
2008-01-10 15:20:00,115.21,115.21,114.87,115.01,17300.0,93.6614,93.6614,93.385,93.4988,17300.0
2008-01-10 15:25:00,115.06,115.14,114.65,114.94,20800.0,93.5394,93.6045,93.2061,93.4419,20800.0
2008-01-10 15:30:00,115.05,115.14,114.95,115.03,13200.0,93.5313,93.6045,93.45,93.5151,13200.0
2008-01-10 15:35:00,115.03,115.11,114.81,115.09,17300.0,93.5151,93.5801,93.3362,93.5638,17300.0
2008-01-10 15:40:00,115.07,115.5,114.85,115.12,21200.0,93.5476,93.8971,93.3687,93.5882,21200.0
2008-01-10 15:45:00,115.13,115.19,114.87,115.05,31900.0,93.5963,93.6451,93.385,93.5313,31900.0
2008-01-10 15:50:00,114.96,115.1,114.4,114.64,20400.0,93.4581,93.572,93.0029,93.198,20400.0
2008-01-10 15:55:00,114.72,114.72,112.46,113.55,89400.0,93.263,93.263,91.4257,92.3119,89400.0
2008-01-11 09:30:00,112.52,112.62,111.84,111.84,3500.0,91.4745,91.5558,90.9217,90.9217,3500.0
2008-01-11 09:35:00,112.0,112.07,110.62,111.26,9400.0,91.0518,91.1087,89.9299,90.4502,9400.0
2008-01-11 09:40:00,111.31,111.84,111.19,111.38,5900.0,90.4908,90.9217,90.3933,90.5477,5900.0
2008-01-11 09:45:00,111.28,111.43,110.45,110.92,6200.0,90.4664,90.5884,89.7917,90.1738,6200.0
2008-01-11 09:50:00,111.03,111.28,110.66,110.79,8800.0,90.2632,90.4664,89.9624,90.0681,8800.0
2008-01-11 09:55:00,110.78,110.95,110.02,110.62,8200.0,90.06,90.1982,89.4421,89.9299,8200.0
2008-01-11 10:00:00,110.64,110.64,109.8,110.11,11200.0,89.9461,89.9461,89.2633,89.5153,11200.0
2008-01-11 10:05:00,110.17,110.17,109.63,109.73,14900.0,89.5641,89.5641,89.1251,89.2064,14900.0
2008-01-11 10:10:00,109.73,110.07,109.44,109.93,21900.0,89.2064,89.4828,88.9706,89.3689,21900.0
2008-01-11 10:15:00,109.94,110.3,109.91,110.03,5300.0,89.3771,89.6697,89.3527,89.4502,5300.0
2008-01-11 10:20:00,110.09,111.01,110.09,110.99,6100.0,89.499,90.2469,89.499,90.2307,6100.0
2008-01-11 10:25:00,111.01,111.1,110.46,110.46,3800.0,90.2469,90.3201,89.7998,89.7998,3800.0
2008-01-11 10:30:00,110.46,110.55,109.97,110.3,6700.0,89.7998,89.873,89.4015,89.6697,6700.0
2008-01-11 10:35:00,110.29,111.67,110.27,111.67,14100.0,89.6616,90.7835,89.6454,90.7835,14100.0
2008-01-11 10:40:00,111.64,111.64,111.29,111.29,3500.0,90.7591,90.7591,90.4746,90.4746,3500.0
2008-01-11 10:45:00,111.43,112.66,111.43,112.26,8000.0,90.5884,91.5883,90.5884,91.2631,8000.0
2008-01-11 10:50:00,112.21,112.51,111.94,112.51,3500.0,91.2225,91.4664,91.003,91.4664,3500.0
2008-01-11 10:55:00,112.54,112.59,112.36,112.46,19500.0,91.4908,91.5314,91.3444,91.4257,19500.0
2008-01-11 11:00:00,112.57,112.57,112.29,112.38,7200.0,91.5152,91.5152,91.2875,91.3607,7200.0
2008-01-11 11:05:00,112.48,112.72,112.24,112.4,5000.0,91.442,91.6371,91.2469,91.377,5000.0
2008-01-11 11:10:00,112.38,113.11,112.37,113.05,4800.0,91.3607,91.9542,91.3526,91.9054,4800.0
2008-01-11 11:15:00,113.06,113.5,112.98,113.31,14300.0,91.9135,92.2712,91.8485,92.1168,14300.0
2008-01-11 11:20:00,113.44,113.64,113.23,113.52,5700.0,92.2224,92.385,92.0517,92.2875,5700.0
2008-01-11 11:25:00,113.52,113.6,113.41,113.55,2300.0,92.2875,92.3525,92.1981,92.3119,2300.0
2008-01-11 11:30:00,113.53,114.72,113.53,114.53,14700.0,92.2956,93.263,92.2956,93.1086,14700.0
2008-01-11 11:35:00,114.44,115.42,114.44,114.58,22700.0,93.0354,93.8321,93.0354,93.1492,22700.0
2008-01-11 11:40:00,114.58,114.58,113.97,114.39,5900.0,93.1492,93.1492,92.6533,92.9948,5900.0
2008-01-11 11:45:00,114.4,114.66,114.28,114.54,5200.0,93.0029,93.2143,92.9053,93.1167,5200.0
2008-01-11 11:50:00,114.54,114.73,114.25,114.25,4200.0,93.1167,93.2712,92.8809,92.8809,4200.0
2008-01-11 11:55:00,114.52,114.66,114.2,114.54,4100.0,93.1004,93.2143,92.8403,93.1167,4100.0
2008-01-11 12:00:00,114.63,114.71,113.9,113.91,6900.0,93.1899,93.2549,92.5964,92.6045,6900.0
2008-01-11 12:05:00,113.9,114.13,113.8,113.98,3800.0,92.5964,92.7834,92.5151,92.6614,3800.0
2008-01-11 12:10:00,113.96,113.96,113.65,113.73,2800.0,92.6452,92.6452,92.3932,92.4582,2800.0
2008-01-11 12:15:00,113.63,114.22,113.56,113.56,6500.0,92.3769,92.8566,92.32,92.32,6500.0
2008-01-11 12:20:00,113.47,113.53,113.2,113.25,2600.0,92.2468,92.2956,92.0273,92.068,2600.0
2008-01-11 12:25:00,113.2,114.07,113.18,114.06,6300.0,92.0273,92.7346,92.0111,92.7265,6300.0
2008-01-11 12:30:00,114.0,114.14,113.73,113.77,5500.0,92.6777,92.7915,92.4582,92.4907,5500.0
2008-01-11 12:35:00,113.54,114.24,113.54,114.22,5600.0,92.3037,92.8728,92.3037,92.8566,5600.0
2008-01-11 12:40:00,114.2,114.46,114.2,114.43,7300.0,92.8403,93.0517,92.8403,93.0273,7300.0
2008-01-11 12:45:00,114.43,115.07,114.27,114.94,13600.0,93.0273,93.5476,92.8972,93.4419,13600.0
2008-01-11 12:50:00,114.89,115.18,114.81,114.84,4800.0,93.4012,93.637,93.3362,93.3606,4800.0
2008-01-11 12:55:00,114.93,115.1,114.83,114.95,2300.0,93.4338,93.572,93.3525,93.45,2300.0
2008-01-11 13:00:00,115.15,115.42,114.68,114.68,4400.0,93.6126,93.8321,93.2305,93.2305,4400.0
2008-01-11 13:05:00,114.68,115.03,114.57,115.0,12300.0,93.2305,93.5151,93.1411,93.4907,12300.0
2008-01-11 13:10:00,114.93,114.93,114.58,114.58,6200.0,93.4338,93.4338,93.1492,93.1492,6200.0
2008-01-11 13:15:00,114.64,114.64,114.0,114.06,2800.0,93.198,93.198,92.6777,92.7265,2800.0
2008-01-11 13:20:00,114.04,114.22,113.53,114.17,10300.0,92.7102,92.8566,92.2956,92.8159,10300.0
2008-01-11 13:25:00,114.17,114.72,114.11,114.7,5900.0,92.8159,93.263,92.7671,93.2468,5900.0
2008-01-11 13:30:00,114.58,114.58,114.3,114.42,7300.0,93.1492,93.1492,92.9216,93.0191,7300.0
2008-01-11 13:35:00,114.35,114.81,114.35,114.44,8000.0,92.9622,93.3362,92.9622,93.0354,8000.0
2008-01-11 13:40:00,114.35,114.75,114.13,114.13,7200.0,92.9622,93.2874,92.7834,92.7834,7200.0
2008-01-11 13:45:00,114.24,114.24,113.75,113.75,3800.0,92.8728,92.8728,92.4745,92.4745,3800.0
2008-01-11 13:50:00,113.78,114.0,113.59,113.84,10100.0,92.4989,92.6777,92.3444,92.5476,10100.0
2008-01-11 13:55:00,113.91,114.09,113.56,113.56,6000.0,92.6045,92.7509,92.32,92.32,6000.0
2008-01-11 14:00:00,113.48,113.85,113.37,113.66,9100.0,92.255,92.5558,92.1655,92.4013,9100.0
2008-01-11 14:05:00,113.61,113.86,113.58,113.86,2900.0,92.3606,92.5639,92.3363,92.5639,2900.0
2008-01-11 14:10:00,113.82,113.98,113.58,113.76,8200.0,92.5314,92.6614,92.3363,92.4826,8200.0
2008-01-11 14:15:00,113.86,114.32,113.81,113.92,4200.0,92.5639,92.9378,92.5232,92.6127,4200.0
2008-01-11 14:20:00,113.83,113.9,113.72,113.84,6200.0,92.5395,92.5964,92.4501,92.5476,6200.0
2008-01-11 14:25:00,113.84,114.15,113.66,113.89,4500.0,92.5476,92.7996,92.4013,92.5883,4500.0
2008-01-11 14:30:00,113.91,113.93,113.54,113.85,8900.0,92.6045,92.6208,92.3037,92.5558,8900.0
2008-01-11 14:35:00,113.87,113.92,113.55,113.88,4500.0,92.572,92.6127,92.3119,92.5801,4500.0
2008-01-11 14:40:00,113.78,114.02,113.78,113.89,2600.0,92.4989,92.694,92.4989,92.5883,2600.0
2008-01-11 14:45:00,113.9,114.0,113.58,113.58,2000.0,92.5964,92.6777,92.3363,92.3363,2000.0
2008-01-11 14:50:00,113.6,113.72,113.4,113.51,4700.0,92.3525,92.4501,92.1899,92.2794,4700.0
2008-01-11 14:55:00,113.5,113.5,113.07,113.29,2300.0,92.2712,92.2712,91.9216,92.1005,2300.0
2008-01-11 15:00:00,113.15,113.82,112.98,113.57,10600.0,91.9867,92.5314,91.8485,92.3281,10600.0
2008-01-11 15:05:00,113.63,113.83,112.86,113.32,15300.0,92.3769,92.5395,91.7509,92.1249,15300.0
2008-01-11 15:10:00,113.32,113.32,112.85,113.05,10700.0,92.1249,92.1249,91.7428,91.9054,10700.0
2008-01-11 15:15:00,113.12,113.39,112.96,112.97,10200.0,91.9623,92.1818,91.8322,91.8404,10200.0
2008-01-11 15:20:00,112.97,113.2,112.61,112.93,6100.0,91.8404,92.0273,91.5477,91.8078,6100.0
2008-01-11 15:25:00,112.91,113.57,112.91,113.41,6000.0,91.7916,92.3281,91.7916,92.1981,6000.0
2008-01-11 15:30:00,113.35,113.42,112.98,113.22,6200.0,92.1493,92.2062,91.8485,92.0436,6200.0
2008-01-11 15:35:00,113.34,113.58,112.99,113.54,6000.0,92.1411,92.3363,91.8566,92.3037,6000.0
2008-01-11 15:40:00,113.56,113.69,113.03,113.69,10900.0,92.32,92.4257,91.8891,92.4257,10900.0
2008-01-11 15:45:00,113.52,113.58,113.24,113.52,3200.0,92.2875,92.3363,92.0599,92.2875,3200.0
2008-01-11 15:50:00,113.61,114.09,113.55,114.04,16000.0,92.3606,92.7509,92.3119,92.7102,16000.0
2008-01-11 15:55:00,114.06,114.26,113.78,114.26,25800.0,92.7265,92.8891,92.4989,92.8891,25800.0
2008-01-14 09:30:00,114.63,114.64,112.3,113.81,12500.0,93.1899,93.198,91.2957,92.5232,12500.0
2008-01-14 09:35:00,113.99,114.15,113.8,114.0,9000.0,92.6696,92.7996,92.5151,92.6777,9000.0
2008-01-14 09:40:00,113.91,113.91,113.07,113.17,6100.0,92.6045,92.6045,91.9216,92.0029,6100.0
2008-01-14 09:45:00,112.96,113.35,112.8,113.04,13200.0,91.8322,92.1493,91.7021,91.8973,13200.0
2008-01-14 09:50:00,113.0,113.74,112.98,112.98,19300.0,91.8647,92.4663,91.8485,91.8485,19300.0
2008-01-14 09:55:00,113.01,113.39,112.98,113.08,17500.0,91.8729,92.1818,91.8485,91.9298,17500.0
2008-01-14 10:00:00,113.03,113.03,112.33,112.52,12900.0,91.8891,91.8891,91.3201,91.4745,12900.0
2008-01-14 10:05:00,112.42,112.42,111.66,111.83,19600.0,91.3932,91.3932,90.7754,90.9136,19600.0
2008-01-14 10:10:00,111.64,111.96,111.57,111.73,24000.0,90.7591,91.0193,90.7022,90.8323,24000.0
2008-01-14 10:15:00,111.73,111.82,111.39,111.39,21400.0,90.8323,90.9054,90.5559,90.5559,21400.0
2008-01-14 10:20:00,111.26,111.33,110.84,111.07,20700.0,90.4502,90.5071,90.1087,90.2957,20700.0
2008-01-14 10:25:00,111.03,111.03,110.41,110.54,16600.0,90.2632,90.2632,89.7592,89.8649,16600.0
2008-01-14 10:30:00,110.52,111.3,110.23,111.01,24100.0,89.8486,90.4827,89.6128,90.2469,24100.0
2008-01-14 10:35:00,111.0,111.6,110.9,111.52,17800.0,90.2388,90.7266,90.1575,90.6616,17800.0
2008-01-14 10:40:00,111.52,111.52,111.0,111.06,12500.0,90.6616,90.6616,90.2388,90.2876,12500.0
2008-01-14 10:45:00,111.09,111.6,111.09,111.57,11900.0,90.312,90.7266,90.312,90.7022,11900.0
2008-01-14 10:50:00,111.53,111.62,111.45,111.52,21100.0,90.6697,90.7429,90.6046,90.6616,21100.0
2008-01-14 10:55:00,111.54,112.15,111.42,112.15,22900.0,90.6778,91.1737,90.5803,91.1737,22900.0
2008-01-14 11:00:00,112.1,112.23,111.92,112.08,12200.0,91.1331,91.2388,90.9867,91.1168,12200.0
2008-01-14 11:05:00,112.08,112.24,111.86,112.21,16800.0,91.1168,91.2469,90.938,91.2225,16800.0
2008-01-14 11:10:00,112.24,112.25,111.66,112.1,11000.0,91.2469,91.255,90.7754,91.1331,11000.0
2008-01-14 11:15:00,112.1,112.13,111.17,111.44,19900.0,91.1331,91.1575,90.377,90.5965,19900.0
2008-01-14 11:20:00,111.44,111.65,111.04,111.54,20300.0,90.5965,90.7672,90.2713,90.6778,20300.0
2008-01-14 11:25:00,111.52,112.09,111.52,112.03,15200.0,90.6616,91.1249,90.6616,91.0762,15200.0
2008-01-14 11:30:00,112.05,112.12,111.43,111.48,9200.0,91.0924,91.1493,90.5884,90.629,9200.0
2008-01-14 11:35:00,111.48,111.98,111.19,111.22,24100.0,90.629,91.0355,90.3933,90.4177,24100.0
2008-01-14 11:40:00,111.22,111.49,111.07,111.13,19800.0,90.4177,90.6372,90.2957,90.3445,19800.0
2008-01-14 11:45:00,110.93,111.36,110.8,110.96,15800.0,90.1819,90.5315,90.0762,90.2063,15800.0
2008-01-14 11:50:00,110.93,111.15,110.71,111.0,12100.0,90.1819,90.3608,90.0031,90.2388,12100.0
2008-01-14 11:55:00,111.0,111.11,110.69,110.88,15600.0,90.2388,90.3282,89.9868,90.1413,15600.0
2008-01-14 12:00:00,110.82,110.94,110.61,110.64,9500.0,90.0925,90.19,89.9218,89.9461,9500.0
2008-01-14 12:05:00,110.64,111.29,110.64,110.92,12400.0,89.9461,90.4746,89.9461,90.1738,12400.0
2008-01-14 12:10:00,111.01,111.19,110.92,110.95,5700.0,90.2469,90.3933,90.1738,90.1982,5700.0
2008-01-14 12:15:00,110.89,111.18,110.7,111.05,13000.0,90.1494,90.3851,89.9949,90.2795,13000.0
2008-01-14 12:20:00,111.01,111.19,110.75,110.8,12100.0,90.2469,90.3933,90.0356,90.0762,12100.0
2008-01-14 12:25:00,110.79,110.96,110.67,110.79,23500.0,90.0681,90.2063,89.9705,90.0681,23500.0
2008-01-14 12:30:00,110.79,110.91,110.41,110.51,19400.0,90.0681,90.1656,89.7592,89.8405,19400.0
2008-01-14 12:35:00,110.46,111.51,110.31,110.37,42300.0,89.7998,90.6534,89.6779,89.7266,42300.0
2008-01-14 12:40:00,110.42,110.48,110.25,110.25,18300.0,89.7673,89.8161,89.6291,89.6291,18300.0
2008-01-14 12:45:00,110.19,110.39,110.01,110.15,17700.0,89.5803,89.7429,89.434,89.5478,17700.0
2008-01-14 12:50:00,110.08,110.61,110.08,110.57,5000.0,89.4909,89.9218,89.4909,89.8892,5000.0
2008-01-14 12:55:00,110.6,110.62,110.0,110.0,18000.0,89.9136,89.9299,89.4259,89.4259,18000.0
2008-01-14 13:00:00,110.0,110.33,109.78,110.11,18400.0,89.4259,89.6941,89.247,89.5153,18400.0
2008-01-14 13:05:00,110.16,110.33,109.87,110.24,15200.0,89.5559,89.6941,89.3202,89.621,15200.0
2008-01-14 13:10:00,110.53,110.8,110.34,110.56,11200.0,89.8567,90.0762,89.7023,89.8811,11200.0
2008-01-14 13:15:00,110.34,110.46,110.02,110.34,10600.0,89.7023,89.7998,89.4421,89.7023,10600.0
2008-01-14 13:20:00,110.34,110.47,110.21,110.28,5400.0,89.7023,89.8079,89.5966,89.6535,5400.0
2008-01-14 13:25:00,110.29,110.29,109.89,110.0,7200.0,89.6616,89.6616,89.3364,89.4259,7200.0
2008-01-14 13:30:00,109.98,110.2,109.9,110.12,7900.0,89.4096,89.5884,89.3446,89.5234,7900.0
2008-01-14 13:35:00,110.18,110.54,110.14,110.44,7800.0,89.5722,89.8649,89.5397,89.7836,7800.0
2008-01-14 13:40:00,110.4,110.56,110.18,110.44,14300.0,89.751,89.8811,89.5722,89.7836,14300.0
2008-01-14 13:45:00,110.53,110.81,110.4,110.53,14900.0,89.8567,90.0844,89.751,89.8567,14900.0
2008-01-14 13:50:00,110.6,111.15,110.48,111.08,7500.0,89.9136,90.3608,89.8161,90.3039,7500.0
2008-01-14 13:55:00,111.04,111.44,110.94,111.29,5500.0,90.2713,90.5965,90.19,90.4746,5500.0
2008-01-14 14:00:00,111.29,111.35,111.08,111.2,9800.0,90.4746,90.5234,90.3039,90.4014,9800.0
2008-01-14 14:05:00,111.2,111.44,110.42,110.58,22100.0,90.4014,90.5965,89.7673,89.8974,22100.0
2008-01-14 14:10:00,110.73,110.93,110.57,110.93,4400.0,90.0193,90.1819,89.8892,90.1819,4400.0
2008-01-14 14:15:00,110.88,110.98,110.68,110.74,3800.0,90.1413,90.2226,89.9787,90.0274,3800.0
2008-01-14 14:20:00,110.75,110.96,110.72,110.87,3700.0,90.0356,90.2063,90.0112,90.1331,3700.0
2008-01-14 14:25:00,110.95,111.29,110.92,111.22,5000.0,90.1982,90.4746,90.1738,90.4177,5000.0
2008-01-14 14:30:00,111.3,111.9,111.3,111.61,10300.0,90.4827,90.9705,90.4827,90.7347,10300.0
2008-01-14 14:35:00,111.56,112.09,111.56,112.0,5200.0,90.6941,91.1249,90.6941,91.0518,5200.0
2008-01-14 14:40:00,112.07,112.15,111.88,111.99,6500.0,91.1087,91.1737,90.9542,91.0436,6500.0
2008-01-14 14:45:00,112.0,112.11,111.9,112.11,4800.0,91.0518,91.1412,90.9705,91.1412,4800.0
2008-01-14 14:50:00,112.11,112.22,111.94,112.06,9500.0,91.1412,91.2306,91.003,91.1006,9500.0
2008-01-14 14:55:00,112.07,112.4,112.05,112.4,4300.0,91.1087,91.377,91.0924,91.377,4300.0
2008-01-14 15:00:00,112.44,112.48,112.14,112.23,4800.0,91.4095,91.442,91.1656,91.2388,4800.0
2008-01-14 15:05:00,112.24,112.24,111.8,111.97,12800.0,91.2469,91.2469,90.8892,91.0274,12800.0
2008-01-14 15:10:00,112.02,112.23,111.46,111.49,9200.0,91.068,91.2388,90.6128,90.6372,9200.0
2008-01-14 15:15:00,111.48,111.67,111.17,111.28,9500.0,90.629,90.7835,90.377,90.4664,9500.0
2008-01-14 15:20:00,111.2,111.44,110.79,111.02,12500.0,90.4014,90.5965,90.0681,90.2551,12500.0
2008-01-14 15:25:00,111.11,111.2,110.77,110.92,7800.0,90.3282,90.4014,90.0518,90.1738,7800.0
2008-01-14 15:30:00,110.83,111.06,110.68,111.06,10100.0,90.1006,90.2876,89.9787,90.2876,10100.0
2008-01-14 15:35:00,110.95,111.35,110.95,111.22,18800.0,90.1982,90.5234,90.1982,90.4177,18800.0
2008-01-14 15:40:00,111.33,111.48,110.95,111.21,24100.0,90.5071,90.629,90.1982,90.4095,24100.0
2008-01-14 15:45:00,110.99,111.48,110.9,111.07,19300.0,90.2307,90.629,90.1575,90.2957,19300.0
2008-01-14 15:50:00,111.03,111.39,110.87,111.21,29700.0,90.2632,90.5559,90.1331,90.4095,29700.0
2008-01-14 15:55:00,111.2,111.3,111.13,111.25,27700.0,90.4014,90.4827,90.3445,90.4421,27700.0
2008-01-15 09:30:00,109.72,110.19,109.71,109.88,7700.0,89.1982,89.5803,89.1901,89.3283,7700.0
2008-01-15 09:35:00,109.93,110.75,109.86,110.19,16000.0,89.3689,90.0356,89.312,89.5803,16000.0
2008-01-15 09:40:00,110.2,110.76,109.81,110.61,9400.0,89.5884,90.0437,89.2714,89.9218,9400.0
2008-01-15 09:45:00,110.61,110.73,110.18,110.26,9800.0,89.9218,90.0193,89.5722,89.6372,9800.0
2008-01-15 09:50:00,110.07,110.23,109.76,110.07,6000.0,89.4828,89.6128,89.2307,89.4828,6000.0
2008-01-15 09:55:00,110.02,110.13,109.73,110.13,5600.0,89.4421,89.5315,89.2064,89.5315,5600.0
2008-01-15 10:00:00,110.3,110.46,109.34,109.49,12700.0,89.6697,89.7998,88.8893,89.0112,12700.0
2008-01-15 10:05:00,109.5,109.75,109.29,109.66,9100.0,89.0194,89.2226,88.8486,89.1494,9100.0
2008-01-15 10:10:00,109.63,109.65,108.68,108.72,18700.0,89.1251,89.1413,88.3527,88.3853,18700.0
2008-01-15 10:15:00,108.7,109.0,108.3,108.44,16300.0,88.369,88.6129,88.0438,88.1576,16300.0
2008-01-15 10:20:00,108.38,108.72,108.09,108.59,25500.0,88.1089,88.3853,87.8731,88.2796,25500.0
2008-01-15 10:25:00,108.52,108.99,108.52,108.9,17000.0,88.2227,88.6048,88.2227,88.5316,17000.0
2008-01-15 10:30:00,108.88,109.08,108.66,108.66,22600.0,88.5153,88.6779,88.3365,88.3365,22600.0
2008-01-15 10:35:00,108.7,109.27,108.7,109.21,27800.0,88.369,88.8324,88.369,88.7836,27800.0
2008-01-15 10:40:00,109.25,109.25,108.76,108.84,19800.0,88.8161,88.8161,88.4178,88.4828,19800.0
2008-01-15 10:45:00,108.84,108.84,108.26,108.32,8500.0,88.4828,88.4828,88.0113,88.0601,8500.0
2008-01-15 10:50:00,108.28,108.28,108.1,108.19,17300.0,88.0276,88.0276,87.8812,87.9544,17300.0
2008-01-15 10:55:00,108.15,108.17,107.8,107.95,13900.0,87.9219,87.9381,87.6373,87.7593,13900.0
2008-01-15 11:00:00,107.98,107.98,107.77,107.87,16000.0,87.7837,87.7837,87.6129,87.6942,16000.0
2008-01-15 11:05:00,107.87,108.34,107.87,108.17,17900.0,87.6942,88.0763,87.6942,87.9381,17900.0
2008-01-15 11:10:00,108.2,108.55,108.2,108.54,11700.0,87.9625,88.2471,87.9625,88.2389,11700.0
2008-01-15 11:15:00,108.53,108.53,107.93,107.93,17900.0,88.2308,88.2308,87.743,87.743,17900.0
2008-01-15 11:20:00,107.98,108.49,107.98,108.11,13200.0,87.7837,88.1983,87.7837,87.8894,13200.0
2008-01-15 11:25:00,108.12,108.18,107.6,107.67,24200.0,87.8975,87.9463,87.4747,87.5317,24200.0
2008-01-15 11:30:00,107.71,107.71,107.28,107.38,29700.0,87.5642,87.5642,87.2146,87.2959,29700.0
2008-01-15 11:35:00,107.44,107.44,106.84,106.97,16400.0,87.3447,87.3447,86.8569,86.9626,16400.0
2008-01-15 11:40:00,106.92,107.0,106.58,106.86,16400.0,86.9219,86.987,86.6455,86.8732,16400.0
2008-01-15 11:45:00,106.76,106.95,106.48,106.83,20400.0,86.7919,86.9463,86.5642,86.8488,20400.0
2008-01-15 11:50:00,106.86,106.94,106.26,106.39,19900.0,86.8732,86.9382,86.3854,86.4911,19900.0
2008-01-15 11:55:00,106.39,106.66,106.22,106.65,10200.0,86.4911,86.7106,86.3529,86.7024,10200.0
2008-01-15 12:00:00,106.65,106.65,106.04,106.1,29400.0,86.7024,86.7024,86.2065,86.2553,29400.0
2008-01-15 12:05:00,106.19,106.57,106.1,106.5,16500.0,86.3285,86.6374,86.2553,86.5805,16500.0
2008-01-15 12:10:00,106.42,106.63,106.09,106.59,16000.0,86.5154,86.6862,86.2472,86.6537,16000.0
2008-01-15 12:15:00,106.63,107.17,106.61,106.93,11400.0,86.6862,87.1252,86.6699,86.9301,11400.0
2008-01-15 12:20:00,106.95,107.69,106.95,107.32,11300.0,86.9463,87.5479,86.9463,87.2471,11300.0
2008-01-15 12:25:00,107.18,107.54,107.17,107.44,8400.0,87.1333,87.426,87.1252,87.3447,8400.0
2008-01-15 12:30:00,107.48,107.48,106.81,107.09,8200.0,87.3772,87.3772,86.8325,87.0601,8200.0
2008-01-15 12:35:00,107.01,107.29,106.95,107.26,4000.0,86.9951,87.2227,86.9463,87.1983,4000.0
2008-01-15 12:40:00,107.23,107.36,107.1,107.18,6300.0,87.1739,87.2796,87.0683,87.1333,6300.0
2008-01-15 12:45:00,107.22,107.58,106.95,107.27,8000.0,87.1658,87.4585,86.9463,87.2065,8000.0
2008-01-15 12:50:00,107.22,107.79,107.22,107.74,7100.0,87.1658,87.6292,87.1658,87.5886,7100.0
2008-01-15 12:55:00,107.78,107.81,107.46,107.72,7700.0,87.6211,87.6455,87.3609,87.5723,7700.0
2008-01-15 13:00:00,107.74,108.16,107.64,108.13,10700.0,87.5886,87.93,87.5073,87.9056,10700.0
2008-01-15 13:05:00,108.09,108.41,108.05,108.41,5900.0,87.8731,88.1332,87.8406,88.1332,5900.0
2008-01-15 13:10:00,108.38,108.61,108.33,108.59,8400.0,88.1089,88.2958,88.0682,88.2796,8400.0
2008-01-15 13:15:00,108.63,108.63,108.33,108.47,7300.0,88.3121,88.3121,88.0682,88.182,7300.0
2008-01-15 13:20:00,108.42,108.45,107.94,108.39,10900.0,88.1414,88.1658,87.7512,88.117,10900.0
2008-01-15 13:25:00,108.38,108.67,108.38,108.54,9300.0,88.1089,88.3446,88.1089,88.2389,9300.0
2008-01-15 13:30:00,108.42,109.0,108.23,109.0,14500.0,88.1414,88.6129,87.9869,88.6129,14500.0
2008-01-15 13:35:00,108.8,108.84,108.62,108.71,10700.0,88.4503,88.4828,88.304,88.3771,10700.0
2008-01-15 13:40:00,108.73,109.01,108.59,108.81,11400.0,88.3934,88.621,88.2796,88.4584,11400.0
2008-01-15 13:45:00,108.81,109.0,108.71,108.94,5900.0,88.4584,88.6129,88.3771,88.5641,5900.0
2008-01-15 13:50:00,108.94,108.94,108.46,108.49,12300.0,88.5641,88.5641,88.1739,88.1983,12300.0
2008-01-15 13:55:00,108.44,109.16,108.42,109.12,15500.0,88.1576,88.743,88.1414,88.7104,15500.0
2008-01-15 14:00:00,109.01,109.14,108.83,109.09,16200.0,88.621,88.7267,88.4747,88.6861,16200.0
2008-01-15 14:05:00,109.01,109.13,108.75,109.0,17000.0,88.621,88.7186,88.4096,88.6129,17000.0
2008-01-15 14:10:00,109.0,109.29,108.86,109.2,12300.0,88.6129,88.8486,88.4991,88.7755,12300.0
2008-01-15 14:15:00,109.18,109.35,108.93,109.35,14500.0,88.7592,88.8974,88.556,88.8974,14500.0
2008-01-15 14:20:00,109.26,109.42,108.85,109.18,21500.0,88.8243,88.9543,88.4909,88.7592,21500.0
2008-01-15 14:25:00,109.32,109.32,108.97,109.09,6500.0,88.873,88.873,88.5885,88.6861,6500.0
2008-01-15 14:30:00,109.06,109.41,108.89,109.11,16000.0,88.6617,88.9462,88.5235,88.7023,16000.0
2008-01-15 14:35:00,109.21,109.22,108.96,109.11,19100.0,88.7836,88.7917,88.5804,88.7023,19100.0
2008-01-15 14:40:00,109.17,109.45,109.05,109.45,12700.0,88.7511,88.9787,88.6535,88.9787,12700.0
2008-01-15 14:45:00,109.29,109.3,108.92,108.92,13800.0,88.8486,88.8568,88.5479,88.5479,13800.0
2008-01-15 14:50:00,109.0,109.15,108.68,109.03,11300.0,88.6129,88.7348,88.3527,88.6373,11300.0
2008-01-15 14:55:00,109.06,109.19,108.54,108.62,7900.0,88.6617,88.7674,88.2389,88.304,7900.0
2008-01-15 15:00:00,108.58,108.6,108.19,108.26,6800.0,88.2714,88.2877,87.9544,88.0113,6800.0
2008-01-15 15:05:00,108.32,108.34,107.95,108.0,14000.0,88.0601,88.0763,87.7593,87.7999,14000.0
2008-01-15 15:10:00,108.0,108.23,108.0,108.01,8300.0,87.7999,87.9869,87.7999,87.8081,8300.0
2008-01-15 15:15:00,108.01,108.17,107.99,108.13,6900.0,87.8081,87.9381,87.7918,87.9056,6900.0
2008-01-15 15:20:00,108.09,108.43,107.96,108.32,9600.0,87.8731,88.1495,87.7674,88.0601,9600.0
2008-01-15 15:25:00,108.42,108.87,108.36,108.81,6800.0,88.1414,88.5072,88.0926,88.4584,6800.0
2008-01-15 15:30:00,108.8,108.83,108.6,108.77,8100.0,88.4503,88.4747,88.2877,88.4259,8100.0
2008-01-15 15:35:00,108.79,109.11,108.71,108.74,13600.0,88.4422,88.7023,88.3771,88.4015,13600.0
2008-01-15 15:40:00,108.74,109.08,108.65,108.78,14300.0,88.4015,88.6779,88.3284,88.434,14300.0
2008-01-15 15:45:00,108.76,108.82,108.64,108.81,15500.0,88.4178,88.4666,88.3202,88.4584,15500.0
2008-01-15 15:50:00,108.93,108.93,108.6,108.65,21100.0,88.556,88.556,88.2877,88.3284,21100.0
2008-01-15 15:55:00,108.65,108.65,108.24,108.27,21300.0,88.3284,88.3284,87.995,88.0194,21300.0
2008-01-16 09:30:00,108.29,108.89,107.87,108.7,6000.0,88.0357,88.5235,87.6942,88.369,6000.0
2008-01-16 09:35:00,108.62,109.42,108.6,108.65,2500.0,88.304,88.9543,88.2877,88.3284,2500.0
2008-01-16 09:40:00,108.6,108.96,108.27,108.71,4500.0,88.2877,88.5804,88.0194,88.3771,4500.0
2008-01-16 09:45:00,109.0,109.18,108.46,108.53,3300.0,88.6129,88.7592,88.1739,88.2308,3300.0
2008-01-16 09:50:00,108.6,108.66,108.15,108.4,8400.0,88.2877,88.3365,87.9219,88.1251,8400.0
2008-01-16 09:55:00,108.44,108.54,107.68,107.7,23500.0,88.1576,88.2389,87.5398,87.556,23500.0
2008-01-16 10:00:00,107.73,108.5,107.7,108.25,10100.0,87.5804,88.2064,87.556,88.0032,10100.0
2008-01-16 10:05:00,108.38,108.5,107.97,108.21,12100.0,88.1089,88.2064,87.7755,87.9707,12100.0
2008-01-16 10:10:00,108.4,108.41,107.85,107.85,17500.0,88.1251,88.1332,87.678,87.678,17500.0
2008-01-16 10:15:00,107.83,107.83,106.76,107.0,36600.0,87.6617,87.6617,86.7919,86.987,36600.0
2008-01-16 10:20:00,106.96,107.18,106.93,107.18,5400.0,86.9544,87.1333,86.9301,87.1333,5400.0
2008-01-16 10:25:00,107.18,107.18,106.63,106.71,10800.0,87.1333,87.1333,86.6862,86.7512,10800.0
2008-01-16 10:30:00,106.82,107.16,106.63,107.16,10100.0,86.8406,87.117,86.6862,87.117,10100.0
2008-01-16 10:35:00,107.07,107.07,106.66,107.0,12300.0,87.0439,87.0439,86.7106,86.987,12300.0
2008-01-16 10:40:00,107.0,107.33,106.69,106.79,21800.0,86.987,87.2552,86.7349,86.8162,21800.0
2008-01-16 10:45:00,106.85,106.85,105.89,105.98,18300.0,86.865,86.865,86.0846,86.1577,18300.0
2008-01-16 10:50:00,106.0,106.24,105.75,106.01,13600.0,86.174,86.3691,85.9708,86.1821,13600.0
2008-01-16 10:55:00,105.96,106.08,105.76,106.04,8800.0,86.1415,86.239,85.9789,86.2065,8800.0
2008-01-16 11:00:00,106.12,106.19,105.72,105.72,6300.0,86.2716,86.3285,85.9464,85.9464,6300.0
2008-01-16 11:05:00,105.76,106.46,105.76,106.37,10700.0,85.9789,86.548,85.9789,86.4748,10700.0
2008-01-16 11:10:00,106.33,106.4,106.14,106.19,11000.0,86.4423,86.4992,86.2878,86.3285,11000.0
2008-01-16 11:15:00,106.19,106.19,106.0,106.15,13200.0,86.3285,86.3285,86.174,86.2959,13200.0
2008-01-16 11:20:00,106.08,106.42,106.08,106.2,8200.0,86.239,86.5154,86.239,86.3366,8200.0
2008-01-16 11:25:00,106.25,106.5,106.24,106.46,7600.0,86.3772,86.5805,86.3691,86.548,7600.0
2008-01-16 11:30:00,106.49,106.5,106.26,106.35,15000.0,86.5724,86.5805,86.3854,86.4585,15000.0
2008-01-16 11:35:00,106.34,106.34,105.72,105.72,8100.0,86.4504,86.4504,85.9464,85.9464,8100.0
2008-01-16 11:40:00,105.75,105.95,105.71,105.95,11900.0,85.9708,86.1334,85.9382,86.1334,11900.0
2008-01-16 11:45:00,106.02,106.02,105.55,105.7,9300.0,86.1903,86.1903,85.8082,85.9301,9300.0
2008-01-16 11:50:00,105.77,106.55,105.7,106.55,9800.0,85.987,86.6211,85.9301,86.6211,9800.0
2008-01-16 11:55:00,106.61,107.54,106.47,106.86,26100.0,86.6699,87.426,86.5561,86.8732,26100.0
2008-01-16 12:00:00,106.87,107.1,106.78,107.1,11000.0,86.8813,87.0683,86.8081,87.0683,11000.0
2008-01-16 12:05:00,107.1,107.9,106.92,107.3,12200.0,87.0683,87.7186,86.9219,87.2309,12200.0
2008-01-16 12:10:00,107.3,107.42,107.2,107.42,60700.0,87.2309,87.3284,87.1496,87.3284,60700.0
2008-01-16 12:15:00,107.41,107.61,107.33,107.33,10300.0,87.3203,87.4829,87.2552,87.2552,10300.0
2008-01-16 12:20:00,107.47,108.32,107.46,108.11,19200.0,87.3691,88.0601,87.3609,87.8894,19200.0
2008-01-16 12:25:00,108.06,108.87,108.06,108.68,12100.0,87.8487,88.5072,87.8487,88.3527,12100.0
2008-01-16 12:30:00,108.57,108.65,108.14,108.58,18100.0,88.2633,88.3284,87.9137,88.2714,18100.0
2008-01-16 12:35:00,108.74,109.0,108.57,108.92,26100.0,88.4015,88.6129,88.2633,88.5479,26100.0
2008-01-16 12:40:00,108.92,109.6,108.79,109.43,25800.0,88.5479,89.1007,88.4422,88.9625,25800.0
2008-01-16 12:45:00,109.49,109.49,108.95,109.01,17300.0,89.0112,89.0112,88.5722,88.621,17300.0
2008-01-16 12:50:00,109.03,109.09,108.85,108.87,18000.0,88.6373,88.6861,88.4909,88.5072,18000.0
2008-01-16 12:55:00,108.91,109.02,108.77,109.0,11900.0,88.5397,88.6291,88.4259,88.6129,11900.0
2008-01-16 13:00:00,108.99,109.06,108.78,108.93,14700.0,88.6048,88.6617,88.434,88.556,14700.0
2008-01-16 13:05:00,108.95,108.99,108.82,108.87,8700.0,88.5722,88.6048,88.4666,88.5072,8700.0
2008-01-16 13:10:00,108.81,109.0,108.71,108.94,10600.0,88.4584,88.6129,88.3771,88.5641,10600.0
2008-01-16 13:15:00,108.9,108.9,108.02,108.17,15500.0,88.5316,88.5316,87.8162,87.9381,15500.0
2008-01-16 13:20:00,108.2,108.59,108.2,108.5,8000.0,87.9625,88.2796,87.9625,88.2064,8000.0
2008-01-16 13:25:00,108.52,108.53,107.86,107.86,8300.0,88.2227,88.2308,87.6861,87.6861,8300.0
2008-01-16 13:30:00,107.77,108.22,107.75,108.15,8500.0,87.6129,87.9788,87.5967,87.9219,8500.0
2008-01-16 13:35:00,108.19,108.66,108.05,108.45,5800.0,87.9544,88.3365,87.8406,88.1658,5800.0
2008-01-16 13:40:00,108.4,108.49,108.18,108.27,5100.0,88.1251,88.1983,87.9463,88.0194,5100.0
2008-01-16 13:45:00,108.2,108.37,107.96,108.0,5400.0,87.9625,88.1007,87.7674,87.7999,5400.0
2008-01-16 13:50:00,107.96,108.17,107.95,107.97,3900.0,87.7674,87.9381,87.7593,87.7755,3900.0
2008-01-16 13:55:00,107.97,108.24,107.66,108.02,12200.0,87.7755,87.995,87.5235,87.8162,12200.0
2008-01-16 14:00:00,108.01,108.23,107.63,108.01,9000.0,87.8081,87.9869,87.4991,87.8081,9000.0
2008-01-16 14:05:00,108.03,108.5,107.7,108.5,9800.0,87.8243,88.2064,87.556,88.2064,9800.0
2008-01-16 14:10:00,108.49,108.52,108.07,108.43,15300.0,88.1983,88.2227,87.8568,88.1495,15300.0
2008-01-16 14:15:00,108.46,108.7,108.14,108.3,9800.0,88.1739,88.369,87.9137,88.0438,9800.0
2008-01-16 14:20:00,108.29,108.46,108.12,108.12,13400.0,88.0357,88.1739,87.8975,87.8975,13400.0
2008-01-16 14:25:00,108.19,108.59,108.1,108.44,16200.0,87.9544,88.2796,87.8812,88.1576,16200.0
2008-01-16 14:30:00,108.44,108.86,108.44,108.82,8100.0,88.1576,88.4991,88.1576,88.4666,8100.0
2008-01-16 14:35:00,108.78,109.46,108.59,109.01,22500.0,88.434,88.9869,88.2796,88.621,22500.0
2008-01-16 14:40:00,109.04,109.6,108.76,109.24,24200.0,88.6454,89.1007,88.4178,88.808,24200.0
2008-01-16 14:45:00,109.31,109.69,109.14,109.59,21800.0,88.8649,89.1738,88.7267,89.0925,21800.0
2008-01-16 14:50:00,109.61,109.69,109.35,109.35,26900.0,89.1088,89.1738,88.8974,88.8974,26900.0
2008-01-16 14:55:00,109.35,109.35,108.5,108.5,17200.0,88.8974,88.8974,88.2064,88.2064,17200.0
2008-01-16 15:00:00,108.61,108.92,108.53,108.91,13900.0,88.2958,88.5479,88.2308,88.5397,13900.0
2008-01-16 15:05:00,108.82,108.93,108.51,108.8,9700.0,88.4666,88.556,88.2145,88.4503,9700.0
2008-01-16 15:10:00,108.84,108.86,108.63,108.76,14800.0,88.4828,88.4991,88.3121,88.4178,14800.0
2008-01-16 15:15:00,108.86,109.1,108.83,108.93,9200.0,88.4991,88.6942,88.4747,88.556,9200.0
2008-01-16 15:20:00,108.82,108.96,108.66,108.77,20500.0,88.4666,88.5804,88.3365,88.4259,20500.0
2008-01-16 15:25:00,108.79,109.13,108.61,108.87,14200.0,88.4422,88.7186,88.2958,88.5072,14200.0
2008-01-16 15:30:00,108.87,109.03,108.7,108.76,11900.0,88.5072,88.6373,88.369,88.4178,11900.0
2008-01-16 15:35:00,108.76,108.84,108.39,108.56,26600.0,88.4178,88.4828,88.117,88.2552,26600.0
2008-01-16 15:40:00,108.61,108.75,108.0,108.07,20200.0,88.2958,88.4096,87.7999,87.8568,20200.0
2008-01-16 15:45:00,108.02,108.96,108.0,108.25,33300.0,87.8162,88.5804,87.7999,88.0032,33300.0
2008-01-16 15:50:00,108.22,108.24,107.78,108.01,30700.0,87.9788,87.995,87.6211,87.8081,30700.0
2008-01-16 15:55:00,108.01,108.01,107.19,107.24,34600.0,87.8081,87.8081,87.1414,87.1821,34600.0
2008-01-17 09:30:00,108.75,108.96,108.21,108.96,14100.0,88.4096,88.5804,87.9707,88.5804,14100.0
2008-01-17 09:35:00,108.97,109.07,108.52,108.76,7400.0,88.5885,88.6698,88.2227,88.4178,7400.0
2008-01-17 09:40:00,108.76,109.88,108.76,108.87,17400.0,88.4178,89.3283,88.4178,88.5072,17400.0
2008-01-17 09:45:00,109.0,109.39,108.75,109.39,8500.0,88.6129,88.9299,88.4096,88.9299,8500.0
2008-01-17 09:50:00,109.45,110.31,109.39,109.62,27200.0,88.9787,89.6779,88.9299,89.1169,27200.0
2008-01-17 09:55:00,109.62,110.0,109.5,109.52,14100.0,89.1169,89.4259,89.0194,89.0356,14100.0
2008-01-17 10:00:00,109.52,109.67,108.0,108.52,34100.0,89.0356,89.1576,87.7999,88.2227,34100.0
2008-01-17 10:05:00,108.52,109.85,108.33,109.73,29800.0,88.2227,89.3039,88.0682,89.2064,29800.0
2008-01-17 10:10:00,109.72,109.76,108.65,108.69,18400.0,89.1982,89.2307,88.3284,88.3609,18400.0
2008-01-17 10:15:00,108.7,108.99,107.17,107.17,36800.0,88.369,88.6048,87.1252,87.1252,36800.0
2008-01-17 10:20:00,107.12,109.0,106.99,108.5,22000.0,87.0845,88.6129,86.9788,88.2064,22000.0
2008-01-17 10:25:00,108.55,108.68,107.46,107.63,11300.0,88.2471,88.3527,87.3609,87.4991,11300.0
2008-01-17 10:30:00,107.61,107.72,106.3,106.31,8100.0,87.4829,87.5723,86.4179,86.426,8100.0
2008-01-17 10:35:00,106.44,106.57,105.9,105.97,9200.0,86.5317,86.6374,86.0927,86.1496,9200.0
2008-01-17 10:40:00,105.99,106.58,105.96,106.5,8300.0,86.1659,86.6455,86.1415,86.5805,8300.0
2008-01-17 10:45:00,106.53,107.23,106.45,107.23,5500.0,86.6049,87.1739,86.5398,87.1739,5500.0
2008-01-17 10:50:00,107.11,107.41,107.01,107.41,7900.0,87.0764,87.3203,86.9951,87.3203,7900.0
2008-01-17 10:55:00,107.27,107.93,107.12,107.7,7400.0,87.2065,87.743,87.0845,87.556,7400.0
2008-01-17 11:00:00,107.7,107.91,107.65,107.9,5800.0,87.556,87.7268,87.5154,87.7186,5800.0
2008-01-17 11:05:00,107.86,108.4,107.85,108.19,5000.0,87.6861,88.1251,87.678,87.9544,5000.0
2008-01-17 11:10:00,108.14,108.55,107.93,108.36,3900.0,87.9137,88.2471,87.743,88.0926,3900.0
2008-01-17 11:15:00,108.47,108.47,107.61,107.8,4800.0,88.182,88.182,87.4829,87.6373,4800.0
2008-01-17 11:20:00,107.75,107.75,107.19,107.29,1700.0,87.5967,87.5967,87.1414,87.2227,1700.0
2008-01-17 11:25:00,107.17,107.35,107.17,107.28,1700.0,87.1252,87.2715,87.1252,87.2146,1700.0
2008-01-17 11:30:00,107.28,107.32,107.06,107.14,2400.0,87.2146,87.2471,87.0357,87.1008,2400.0
2008-01-17 11:35:00,107.14,107.26,106.25,106.29,7200.0,87.1008,87.1983,86.3772,86.4098,7200.0
2008-01-17 11:40:00,106.39,106.48,106.18,106.37,5000.0,86.4911,86.5642,86.3203,86.4748,5000.0
2008-01-17 11:45:00,106.35,106.56,106.31,106.52,2900.0,86.4585,86.6293,86.426,86.5967,2900.0
2008-01-17 11:50:00,106.53,106.53,105.95,105.95,6300.0,86.6049,86.6049,86.1334,86.1334,6300.0
2008-01-17 11:55:00,105.92,105.95,105.56,105.72,5000.0,86.109,86.1334,85.8163,85.9464,5000.0
2008-01-17 12:00:00,105.64,105.76,105.47,105.63,1700.0,85.8813,85.9789,85.7431,85.8732,1700.0
2008-01-17 12:05:00,105.55,106.21,105.49,105.55,10100.0,85.8082,86.3447,85.7594,85.8082,10100.0
2008-01-17 12:10:00,105.49,105.49,104.82,105.0,3900.0,85.7594,85.7594,85.2147,85.361,3900.0
2008-01-17 12:15:00,104.92,105.19,104.89,105.09,9800.0,85.296,85.5155,85.2716,85.4342,9800.0
2008-01-17 12:20:00,105.25,105.85,105.25,105.63,12200.0,85.5643,86.0521,85.5643,85.8732,12200.0
2008-01-17 12:25:00,105.64,105.99,105.54,105.99,2700.0,85.8813,86.1659,85.8,86.1659,2700.0
2008-01-17 12:30:00,106.09,106.66,105.97,105.99,10200.0,86.2472,86.7106,86.1496,86.1659,10200.0
2008-01-17 12:35:00,106.28,106.77,106.1,106.52,2900.0,86.4016,86.8,86.2553,86.5967,2900.0
2008-01-17 12:40:00,106.45,106.66,106.32,106.66,3500.0,86.5398,86.7106,86.4342,86.7106,3500.0
2008-01-17 12:45:00,106.66,107.21,106.58,107.01,13000.0,86.7106,87.1577,86.6455,86.9951,13000.0
2008-01-17 12:50:00,107.01,107.34,106.96,106.96,6100.0,86.9951,87.2634,86.9544,86.9544,6100.0
2008-01-17 12:55:00,106.96,107.05,106.83,106.93,8100.0,86.9544,87.0276,86.8488,86.9301,8100.0
2008-01-17 13:00:00,106.93,106.96,106.43,106.43,6800.0,86.9301,86.9544,86.5236,86.5236,6800.0
2008-01-17 13:05:00,106.37,106.63,106.37,106.62,2500.0,86.4748,86.6862,86.4748,86.678,2500.0
2008-01-17 13:10:00,106.53,106.89,106.5,106.89,1700.0,86.6049,86.8975,86.5805,86.8975,1700.0
2008-01-17 13:15:00,106.94,107.1,106.89,107.08,10400.0,86.9382,87.0683,86.8975,87.052,10400.0
2008-01-17 13:20:00,107.05,107.1,106.62,106.65,15500.0,87.0276,87.0683,86.678,86.7024,15500.0
2008-01-17 13:25:00,106.83,106.94,106.6,106.7,2000.0,86.8488,86.9382,86.6618,86.7431,2000.0
2008-01-17 13:30:00,106.82,107.22,106.82,106.93,3200.0,86.8406,87.1658,86.8406,86.9301,3200.0
2008-01-17 13:35:00,106.92,107.23,106.87,107.23,2700.0,86.9219,87.1739,86.8813,87.1739,2700.0
2008-01-17 13:40:00,107.31,107.82,107.31,107.8,5800.0,87.239,87.6536,87.239,87.6373,5800.0
2008-01-17 13:45:00,107.77,107.77,106.89,107.09,3700.0,87.6129,87.6129,86.8975,87.0601,3700.0
2008-01-17 13:50:00,107.13,107.26,107.01,107.24,4100.0,87.0927,87.1983,86.9951,87.1821,4100.0
2008-01-17 13:55:00,107.16,107.21,106.87,107.0,3900.0,87.117,87.1577,86.8813,86.987,3900.0
2008-01-17 14:00:00,106.84,107.24,106.74,106.74,5300.0,86.8569,87.1821,86.7756,86.7756,5300.0
2008-01-17 14:05:00,106.83,107.18,106.68,106.76,4400.0,86.8488,87.1333,86.7268,86.7919,4400.0
2008-01-17 14:10:00,106.75,106.82,106.33,106.42,5500.0,86.7837,86.8406,86.4423,86.5154,5500.0
2008-01-17 14:15:00,106.36,106.36,105.85,106.31,6600.0,86.4667,86.4667,86.0521,86.426,6600.0
2008-01-17 14:20:00,106.33,106.52,106.23,106.31,8700.0,86.4423,86.5967,86.361,86.426,8700.0
2008-01-17 14:25:00,106.29,106.39,105.63,105.63,12000.0,86.4098,86.4911,85.8732,85.8732,12000.0
2008-01-17 14:30:00,105.63,105.71,105.19,105.46,5300.0,85.8732,85.9382,85.5155,85.735,5300.0
2008-01-17 14:35:00,105.59,105.6,104.96,104.99,8000.0,85.8407,85.8488,85.3285,85.3529,8000.0
2008-01-17 14:40:00,105.02,105.34,104.93,105.12,8000.0,85.3773,85.6374,85.3041,85.4586,8000.0
2008-01-17 14:45:00,105.15,105.41,105.11,105.37,5900.0,85.483,85.6944,85.4505,85.6618,5900.0
2008-01-17 14:50:00,105.47,105.86,105.31,105.86,8100.0,85.7431,86.0602,85.6131,86.0602,8100.0
2008-01-17 14:55:00,105.8,105.85,105.55,105.73,6200.0,86.0114,86.0521,85.8082,85.9545,6200.0
2008-01-17 15:00:00,105.64,105.92,105.53,105.62,8800.0,85.8813,86.109,85.7919,85.8651,8800.0
2008-01-17 15:05:00,105.66,106.17,105.53,105.86,9700.0,85.8976,86.3122,85.7919,86.0602,9700.0
2008-01-17 15:10:00,105.79,106.04,105.62,105.71,3000.0,86.0033,86.2065,85.8651,85.9382,3000.0
2008-01-17 15:15:00,105.74,105.86,105.38,105.86,7800.0,85.9626,86.0602,85.67,86.0602,7800.0
2008-01-17 15:20:00,105.94,105.95,105.42,105.64,8600.0,86.1252,86.1334,85.7025,85.8813,8600.0
2008-01-17 15:25:00,105.53,105.66,105.17,105.17,7200.0,85.7919,85.8976,85.4992,85.4992,7200.0
2008-01-17 15:30:00,105.14,105.3,104.75,105.16,11500.0,85.4749,85.6049,85.1578,85.4911,11500.0
2008-01-17 15:35:00,105.15,105.32,104.86,105.09,9000.0,85.483,85.6212,85.2472,85.4342,9000.0
2008-01-17 15:40:00,105.16,105.16,104.35,104.46,22500.0,85.4911,85.4911,84.8326,84.922,22500.0
2008-01-17 15:45:00,104.46,104.67,104.23,104.26,16700.0,84.922,85.0928,84.7351,84.7594,16700.0
2008-01-17 15:50:00,104.24,104.84,104.04,104.7,33200.0,84.7432,85.231,84.5806,85.1172,33200.0
2008-01-17 15:55:00,104.81,105.23,103.97,104.43,35100.0,85.2066,85.548,84.5237,84.8977,35100.0
2008-01-18 09:30:00,104.91,105.27,104.77,105.01,20100.0,85.2879,85.5805,85.1741,85.3692,20100.0
2008-01-18 09:35:00,105.04,106.42,104.93,106.21,14400.0,85.3936,86.5154,85.3041,86.3447,14400.0
2008-01-18 09:40:00,106.38,107.13,106.15,106.47,7000.0,86.4829,87.0927,86.2959,86.5561,7000.0
2008-01-18 09:45:00,106.43,107.06,105.89,105.95,16300.0,86.5236,87.0357,86.0846,86.1334,16300.0
2008-01-18 09:50:00,106.01,106.08,105.23,105.26,33900.0,86.1821,86.239,85.548,85.5724,33900.0
2008-01-18 09:55:00,105.21,105.31,104.63,105.07,3200.0,85.5318,85.6131,85.0602,85.4179,3200.0
2008-01-18 10:00:00,105.4,106.0,105.21,105.29,5400.0,85.6862,86.174,85.5318,85.5968,5400.0
2008-01-18 10:05:00,105.29,106.13,105.29,105.43,8000.0,85.5968,86.2797,85.5968,85.7106,8000.0
2008-01-18 10:10:00,105.59,107.08,105.52,106.75,10200.0,85.8407,87.052,85.7838,86.7837,10200.0
2008-01-18 10:15:00,106.83,106.93,105.68,106.03,11300.0,86.8488,86.9301,85.9139,86.1984,11300.0
2008-01-18 10:20:00,106.08,106.71,105.87,106.71,3600.0,86.239,86.7512,86.0683,86.7512,3600.0
2008-01-18 10:25:00,106.77,107.11,106.46,107.09,8600.0,86.8,87.0764,86.548,87.0601,8600.0
2008-01-18 10:30:00,107.16,107.18,106.75,106.83,5300.0,87.117,87.1333,86.7837,86.8488,5300.0
2008-01-18 10:35:00,106.83,106.86,106.1,106.1,5600.0,86.8488,86.8732,86.2553,86.2553,5600.0
2008-01-18 10:40:00,106.01,106.21,105.53,105.67,6100.0,86.1821,86.3447,85.7919,85.9057,6100.0
2008-01-18 10:45:00,105.61,106.15,105.52,105.82,3000.0,85.8569,86.2959,85.7838,86.0277,3000.0
2008-01-18 10:50:00,105.82,106.1,105.16,105.24,4200.0,86.0277,86.2553,85.4911,85.5562,4200.0
2008-01-18 10:55:00,105.31,105.77,105.16,105.67,6600.0,85.6131,85.987,85.4911,85.9057,6600.0
2008-01-18 11:00:00,105.65,105.65,105.11,105.31,4900.0,85.8895,85.8895,85.4505,85.6131,4900.0
2008-01-18 11:05:00,105.3,105.3,104.68,104.91,6100.0,85.6049,85.6049,85.1009,85.2879,6100.0
2008-01-18 11:10:00,105.1,105.3,104.71,104.81,3300.0,85.4423,85.6049,85.1253,85.2066,3300.0
2008-01-18 11:15:00,104.78,104.81,104.28,104.37,9600.0,85.1822,85.2066,84.7757,84.8489,9600.0
2008-01-18 11:20:00,104.3,104.44,103.24,103.9,10900.0,84.792,84.9058,83.9302,84.4668,10900.0
2008-01-18 11:25:00,103.94,104.36,103.82,104.23,6800.0,84.4993,84.8407,84.4017,84.7351,6800.0
2008-01-18 11:30:00,104.13,104.49,103.92,103.97,9000.0,84.6538,84.9464,84.483,84.5237,9000.0
2008-01-18 11:35:00,103.86,104.49,103.7,103.8,13100.0,84.4343,84.9464,84.3042,84.3855,13100.0
2008-01-18 11:40:00,103.81,104.23,103.57,103.97,22000.0,84.3936,84.7351,84.1985,84.5237,22000.0
2008-01-18 11:45:00,104.09,104.17,103.08,103.08,14200.0,84.6212,84.6863,83.8002,83.8002,14200.0
2008-01-18 11:50:00,103.06,103.06,102.32,102.56,13400.0,83.7839,83.7839,83.1823,83.3774,13400.0
2008-01-18 11:55:00,102.54,102.83,102.17,102.75,8800.0,83.3612,83.5969,83.0604,83.5319,8800.0
2008-01-18 12:00:00,102.67,103.06,102.57,102.99,18000.0,83.4668,83.7839,83.3855,83.727,18000.0
2008-01-18 12:05:00,103.02,103.15,102.2,102.83,7500.0,83.7514,83.8571,83.0847,83.5969,7500.0
2008-01-18 12:10:00,102.9,103.09,102.73,102.94,10800.0,83.6538,83.8083,83.5156,83.6863,10800.0
2008-01-18 12:15:00,102.96,103.15,102.66,102.74,9500.0,83.7026,83.8571,83.4587,83.5237,9500.0
2008-01-18 12:20:00,102.94,103.61,102.94,103.61,5500.0,83.6863,84.231,83.6863,84.231,5500.0
2008-01-18 12:25:00,103.61,104.45,103.61,104.44,6400.0,84.231,84.9139,84.231,84.9058,6400.0
2008-01-18 12:30:00,104.46,105.17,104.46,104.69,9600.0,84.922,85.4992,84.922,85.109,9600.0
2008-01-18 12:35:00,104.66,104.66,104.21,104.35,3500.0,85.0846,85.0846,84.7188,84.8326,3500.0
2008-01-18 12:40:00,104.38,104.38,103.78,103.92,3600.0,84.857,84.857,84.3692,84.483,3600.0
2008-01-18 12:45:00,103.93,104.69,103.93,104.69,2600.0,84.4912,85.109,84.4912,85.109,2600.0
2008-01-18 12:50:00,104.62,104.74,104.22,104.65,8600.0,85.0521,85.1497,84.7269,85.0765,8600.0
2008-01-18 12:55:00,104.65,104.98,104.5,104.79,8300.0,85.0765,85.3448,84.9546,85.1903,8300.0
2008-01-18 13:00:00,104.7,105.33,104.51,105.33,7400.0,85.1172,85.6293,84.9627,85.6293,7400.0
2008-01-18 13:05:00,105.3,105.37,105.06,105.17,6100.0,85.6049,85.6618,85.4098,85.4992,6100.0
2008-01-18 13:10:00,105.18,105.23,104.64,104.64,5800.0,85.5074,85.548,85.0684,85.0684,5800.0
2008-01-18 13:15:00,104.61,104.75,104.5,104.5,7100.0,85.044,85.1578,84.9546,84.9546,7100.0
2008-01-18 13:20:00,104.45,104.89,104.45,104.89,6100.0,84.9139,85.2716,84.9139,85.2716,6100.0
2008-01-18 13:25:00,104.98,105.07,104.63,105.0,4200.0,85.3448,85.4179,85.0602,85.361,4200.0
2008-01-18 13:30:00,104.81,105.6,104.81,105.47,12500.0,85.2066,85.8488,85.2066,85.7431,12500.0
2008-01-18 13:35:00,105.6,105.7,104.43,104.43,11800.0,85.8488,85.9301,84.8977,84.8977,11800.0
2008-01-18 13:40:00,104.52,105.08,104.4,104.91,6300.0,84.9708,85.4261,84.8733,85.2879,6300.0
2008-01-18 13:45:00,104.85,105.31,104.8,105.0,6500.0,85.2391,85.6131,85.1984,85.361,6500.0
2008-01-18 13:50:00,105.14,105.18,104.55,104.55,7600.0,85.4749,85.5074,84.9952,84.9952,7600.0
2008-01-18 13:55:00,104.69,104.89,104.62,104.71,2300.0,85.109,85.2716,85.0521,85.1253,2300.0
2008-01-18 14:00:00,104.72,105.01,104.72,104.82,5900.0,85.1334,85.3692,85.1334,85.2147,5900.0
2008-01-18 14:05:00,104.84,104.98,104.54,104.9,6100.0,85.231,85.3448,84.9871,85.2797,6100.0
2008-01-18 14:10:00,105.0,105.02,104.8,104.92,8900.0,85.361,85.3773,85.1984,85.296,8900.0
2008-01-18 14:15:00,104.93,105.29,104.74,104.74,5100.0,85.3041,85.5968,85.1497,85.1497,5100.0
2008-01-18 14:20:00,104.85,104.85,104.44,104.55,2700.0,85.2391,85.2391,84.9058,84.9952,2700.0
2008-01-18 14:25:00,104.5,104.56,104.2,104.31,12600.0,84.9546,85.0033,84.7107,84.8001,12600.0
2008-01-18 14:30:00,104.36,104.36,103.68,103.78,3900.0,84.8407,84.8407,84.2879,84.3692,3900.0
2008-01-18 14:35:00,103.71,103.86,103.52,103.55,12100.0,84.3123,84.4343,84.1579,84.1822,12100.0
2008-01-18 14:40:00,103.55,103.64,103.17,103.17,12500.0,84.1822,84.2554,83.8733,83.8733,12500.0
2008-01-18 14:45:00,103.15,103.49,103.15,103.36,5000.0,83.8571,84.1335,83.8571,84.0278,5000.0
2008-01-18 14:50:00,103.36,103.36,102.96,103.23,3600.0,84.0278,84.0278,83.7026,83.9221,3600.0
2008-01-18 14:55:00,103.23,103.56,103.18,103.56,4800.0,83.9221,84.1904,83.8814,84.1904,4800.0
2008-01-18 15:00:00,103.52,104.18,103.25,104.18,11400.0,84.1579,84.6944,83.9384,84.6944,11400.0
2008-01-18 15:05:00,104.18,104.33,103.81,104.21,11300.0,84.6944,84.8164,84.3936,84.7188,11300.0
2008-01-18 15:10:00,104.25,104.31,103.71,104.05,17200.0,84.7513,84.8001,84.3123,84.5887,17200.0
2008-01-18 15:15:00,103.95,104.23,103.84,104.04,8500.0,84.5074,84.7351,84.418,84.5806,8500.0
2008-01-18 15:20:00,104.01,104.35,103.73,104.08,7800.0,84.5562,84.8326,84.3286,84.6131,7800.0
2008-01-18 15:25:00,104.04,104.12,103.75,104.05,7100.0,84.5806,84.6456,84.3448,84.5887,7100.0
2008-01-18 15:30:00,104.07,104.21,103.75,103.97,11900.0,84.605,84.7188,84.3448,84.5237,11900.0
2008-01-18 15:35:00,103.96,104.0,103.66,103.66,9600.0,84.5156,84.5481,84.2717,84.2717,9600.0
2008-01-18 15:40:00,103.66,104.1,103.62,104.1,8300.0,84.2717,84.6294,84.2392,84.6294,8300.0
2008-01-18 15:45:00,104.2,104.4,104.13,104.39,4600.0,84.7107,84.8733,84.6538,84.8651,4600.0
2008-01-18 15:50:00,104.39,104.44,104.21,104.39,5400.0,84.8651,84.9058,84.7188,84.8651,5400.0
2008-01-18 15:55:00,104.39,104.57,104.29,104.42,21600.0,84.8651,85.0115,84.7838,84.8895,21600.0
2008-01-22 09:30:00,100.42,100.42,99.0,99.0,16300.0,81.6377,81.6377,80.4833,80.4833,16300.0
2008-01-22 09:35:00,99.76,100.37,99.17,99.85,6400.0,81.1011,81.597,80.6215,81.1743,6400.0
2008-01-22 09:40:00,99.4,101.69,99.4,100.66,4400.0,80.8085,82.6701,80.8085,81.8328,4400.0
2008-01-22 09:45:00,100.51,103.11,100.51,102.44,44100.0,81.7108,83.8245,81.7108,83.2799,44100.0
2008-01-22 09:50:00,102.44,102.78,101.28,102.65,54900.0,83.2799,83.5563,82.3368,83.4506,54900.0
2008-01-22 09:55:00,102.65,102.82,102.15,102.29,10700.0,83.4506,83.5888,83.0441,83.1579,10700.0
2008-01-22 10:00:00,102.23,102.46,102.17,102.25,3700.0,83.1091,83.2961,83.0604,83.1254,3700.0
2008-01-22 10:05:00,102.45,103.05,102.42,103.05,1700.0,83.288,83.7758,83.2636,83.7758,1700.0
2008-01-22 10:10:00,103.25,103.62,102.4,102.42,9500.0,83.9384,84.2392,83.2473,83.2636,9500.0
2008-01-22 10:15:00,102.41,103.27,102.41,103.23,5100.0,83.2555,83.9546,83.2555,83.9221,5100.0
2008-01-22 10:20:00,103.29,104.43,103.29,104.14,4100.0,83.9709,84.8977,83.9709,84.6619,4100.0
2008-01-22 10:25:00,104.33,105.26,104.11,104.66,17600.0,84.8164,85.5724,84.6375,85.0846,17600.0
2008-01-22 10:30:00,104.48,104.94,104.13,104.93,25800.0,84.9383,85.3123,84.6538,85.3041,25800.0
2008-01-22 10:35:00,104.92,104.94,104.0,104.14,29400.0,85.296,85.3123,84.5481,84.6619,29400.0
2008-01-22 10:40:00,104.21,104.95,104.14,104.95,17700.0,84.7188,85.3204,84.6619,85.3204,17700.0
2008-01-22 10:45:00,104.95,105.27,104.26,104.79,17700.0,85.3204,85.5805,84.7594,85.1903,17700.0
2008-01-22 10:50:00,104.78,105.32,104.74,105.32,22500.0,85.1822,85.6212,85.1497,85.6212,22500.0
2008-01-22 10:55:00,105.28,105.77,104.85,105.0,15500.0,85.5887,85.987,85.2391,85.361,15500.0
2008-01-22 11:00:00,105.0,105.76,104.92,105.47,8400.0,85.361,85.9789,85.296,85.7431,8400.0
2008-01-22 11:05:00,105.49,106.2,105.45,106.2,7500.0,85.7594,86.3366,85.7269,86.3366,7500.0
2008-01-22 11:10:00,106.2,106.89,106.14,106.78,24100.0,86.3366,86.8975,86.2878,86.8081,24100.0
2008-01-22 11:15:00,106.78,106.83,105.9,105.96,10000.0,86.8081,86.8488,86.0927,86.1415,10000.0
2008-01-22 11:20:00,105.99,106.02,105.08,105.14,8600.0,86.1659,86.1903,85.4261,85.4749,8600.0
2008-01-22 11:25:00,105.05,106.11,105.05,105.59,8600.0,85.4017,86.2634,85.4017,85.8407,8600.0
2008-01-22 11:30:00,105.72,105.87,104.94,105.1,11800.0,85.9464,86.0683,85.3123,85.4423,11800.0
2008-01-22 11:35:00,105.1,105.47,104.7,104.7,19000.0,85.4423,85.7431,85.1172,85.1172,19000.0
2008-01-22 11:40:00,104.68,105.2,104.62,104.86,11700.0,85.1009,85.5236,85.0521,85.2472,11700.0
2008-01-22 11:45:00,104.94,105.46,104.78,105.33,9000.0,85.3123,85.735,85.1822,85.6293,9000.0
2008-01-22 11:50:00,105.34,105.37,104.74,104.83,9100.0,85.6374,85.6618,85.1497,85.2228,9100.0
2008-01-22 11:55:00,104.97,104.97,104.33,104.67,16600.0,85.3367,85.3367,84.8164,85.0928,16600.0
2008-01-22 12:00:00,104.67,104.75,104.22,104.7,11300.0,85.0928,85.1578,84.7269,85.1172,11300.0
2008-01-22 12:05:00,104.72,105.2,104.6,105.18,11100.0,85.1334,85.5236,85.0359,85.5074,11100.0
2008-01-22 12:10:00,105.23,105.88,104.86,105.0,9300.0,85.548,86.0764,85.2472,85.361,9300.0
2008-01-22 12:15:00,105.11,105.54,105.11,105.26,8000.0,85.4505,85.8,85.4505,85.5724,8000.0
2008-01-22 12:20:00,105.21,105.56,104.62,105.0,18900.0,85.5318,85.8163,85.0521,85.361,18900.0
2008-01-22 12:25:00,104.97,105.26,104.59,104.81,16000.0,85.3367,85.5724,85.0277,85.2066,16000.0
2008-01-22 12:30:00,104.76,104.81,104.45,104.45,9600.0,85.1659,85.2066,84.9139,84.9139,9600.0
2008-01-22 12:35:00,104.45,105.27,104.42,105.14,7900.0,84.9139,85.5805,84.8895,85.4749,7900.0
2008-01-22 12:40:00,105.19,105.3,104.66,104.93,3500.0,85.5155,85.6049,85.0846,85.3041,3500.0
2008-01-22 12:45:00,105.06,105.08,104.77,104.77,3300.0,85.4098,85.4261,85.1741,85.1741,3300.0
2008-01-22 12:50:00,105.03,105.25,104.8,105.16,2600.0,85.3854,85.5643,85.1984,85.4911,2600.0
2008-01-22 12:55:00,105.39,105.73,105.28,105.59,4000.0,85.6781,85.9545,85.5887,85.8407,4000.0
2008-01-22 13:00:00,105.58,105.67,105.24,105.65,2600.0,85.8326,85.9057,85.5562,85.8895,2600.0
2008-01-22 13:05:00,105.69,105.7,105.22,105.69,2600.0,85.922,85.9301,85.5399,85.922,2600.0
2008-01-22 13:10:00,105.74,106.05,105.36,105.36,3400.0,85.9626,86.2147,85.6537,85.6537,3400.0
2008-01-22 13:15:00,105.37,105.45,105.16,105.43,3200.0,85.6618,85.7269,85.4911,85.7106,3200.0
2008-01-22 13:20:00,105.42,105.85,105.42,105.59,1200.0,85.7025,86.0521,85.7025,85.8407,1200.0
2008-01-22 13:25:00,105.65,105.65,104.54,104.91,2700.0,85.8895,85.8895,84.9871,85.2879,2700.0
2008-01-22 13:30:00,104.88,105.09,104.85,104.85,3700.0,85.2635,85.4342,85.2391,85.2391,3700.0
2008-01-22 13:35:00,104.78,105.72,104.78,105.5,8700.0,85.1822,85.9464,85.1822,85.7675,8700.0
2008-01-22 13:40:00,105.64,105.9,105.15,105.3,4700.0,85.8813,86.0927,85.483,85.6049,4700.0
2008-01-22 13:45:00,105.56,105.59,105.09,105.37,6800.0,85.8163,85.8407,85.4342,85.6618,6800.0
2008-01-22 13:50:00,105.38,105.57,105.02,105.34,6700.0,85.67,85.8244,85.3773,85.6374,6700.0
2008-01-22 13:55:00,105.23,105.81,104.95,105.81,11300.0,85.548,86.0195,85.3204,86.0195,11300.0
2008-01-22 14:00:00,105.77,105.86,105.19,105.19,9900.0,85.987,86.0602,85.5155,85.5155,9900.0
2008-01-22 14:05:00,105.19,105.43,104.86,105.43,21100.0,85.5155,85.7106,85.2472,85.7106,21100.0
2008-01-22 14:10:00,105.29,105.62,105.13,105.37,7400.0,85.5968,85.8651,85.4667,85.6618,7400.0
2008-01-22 14:15:00,105.39,105.9,105.39,105.85,4700.0,85.6781,86.0927,85.6781,86.0521,4700.0
2008-01-22 14:20:00,105.97,106.0,105.09,105.5,19900.0,86.1496,86.174,85.4342,85.7675,19900.0
2008-01-22 14:25:00,105.57,105.63,105.01,105.25,5100.0,85.8244,85.8732,85.3692,85.5643,5100.0
2008-01-22 14:30:00,105.27,105.57,105.02,105.16,8800.0,85.5805,85.8244,85.3773,85.4911,8800.0
2008-01-22 14:35:00,105.16,105.66,105.15,105.43,5400.0,85.4911,85.8976,85.483,85.7106,5400.0
2008-01-22 14:40:00,105.52,105.76,105.1,105.56,5600.0,85.7838,85.9789,85.4423,85.8163,5600.0
2008-01-22 14:45:00,105.46,105.68,105.36,105.68,3400.0,85.735,85.9139,85.6537,85.9139,3400.0
2008-01-22 14:50:00,105.65,105.92,105.49,105.65,4700.0,85.8895,86.109,85.7594,85.8895,4700.0
2008-01-22 14:55:00,105.76,106.25,105.55,105.88,10000.0,85.9789,86.3772,85.8082,86.0764,10000.0
2008-01-22 15:00:00,105.94,106.36,105.73,106.36,7600.0,86.1252,86.4667,85.9545,86.4667,7600.0
2008-01-22 15:05:00,106.09,106.34,105.76,106.18,16000.0,86.2472,86.4504,85.9789,86.3203,16000.0
2008-01-22 15:10:00,106.15,106.26,105.76,105.96,19400.0,86.2959,86.3854,85.9789,86.1415,19400.0
2008-01-22 15:15:00,106.0,106.34,105.72,105.83,18400.0,86.174,86.4504,85.9464,86.0358,18400.0
2008-01-22 15:20:00,105.82,106.36,105.82,106.31,12700.0,86.0277,86.4667,86.0277,86.426,12700.0
2008-01-22 15:25:00,106.21,106.72,106.2,106.72,15400.0,86.3447,86.7593,86.3366,86.7593,15400.0
2008-01-22 15:30:00,106.72,107.28,106.66,107.07,20400.0,86.7593,87.2146,86.7106,87.0439,20400.0
2008-01-22 15:35:00,107.07,108.22,107.07,107.94,27900.0,87.0439,87.9788,87.0439,87.7512,27900.0
2008-01-22 15:40:00,107.97,108.32,107.89,108.32,38100.0,87.7755,88.0601,87.7105,88.0601,38100.0
2008-01-22 15:45:00,108.22,108.35,107.97,108.24,36300.0,87.9788,88.0845,87.7755,87.995,36300.0
2008-01-22 15:50:00,108.21,108.3,107.8,108.0,95200.0,87.9707,88.0438,87.6373,87.7999,95200.0
2008-01-22 15:55:00,107.99,108.49,107.86,108.4,40700.0,87.7918,88.1983,87.6861,88.1251,40700.0
2008-01-23 09:30:00,105.03,105.03,104.0,104.3,8200.0,85.3854,85.3854,84.5481,84.792,8200.0
2008-01-23 09:35:00,104.3,106.64,104.29,105.14,28000.0,84.792,86.6943,84.7838,85.4749,28000.0
2008-01-23 09:40:00,105.28,107.14,105.28,107.07,10600.0,85.5887,87.1008,85.5887,87.0439,10600.0
2008-01-23 09:45:00,106.96,107.56,106.55,106.85,17000.0,86.9544,87.4422,86.6211,86.865,17000.0
2008-01-23 09:50:00,106.71,107.13,105.57,106.8,22800.0,86.7512,87.0927,85.8244,86.8244,22800.0
2008-01-23 09:55:00,106.71,106.95,105.52,106.71,28700.0,86.7512,86.9463,85.7838,86.7512,28700.0
2008-01-23 10:00:00,106.71,106.9,105.71,105.79,9900.0,86.7512,86.9057,85.9382,86.0033,9900.0
2008-01-23 10:05:00,105.72,106.08,105.41,105.41,8100.0,85.9464,86.239,85.6944,85.6944,8100.0
2008-01-23 10:10:00,105.38,105.57,104.66,104.83,42500.0,85.67,85.8244,85.0846,85.2228,42500.0
2008-01-23 10:15:00,104.81,105.9,104.81,105.25,54800.0,85.2066,86.0927,85.2066,85.5643,54800.0
2008-01-23 10:20:00,105.22,105.47,104.8,104.99,52300.0,85.5399,85.7431,85.1984,85.3529,52300.0
2008-01-23 10:25:00,104.93,105.12,104.6,104.65,31800.0,85.3041,85.4586,85.0359,85.0765,31800.0
2008-01-23 10:30:00,104.71,105.56,104.62,104.64,22800.0,85.1253,85.8163,85.0521,85.0684,22800.0
2008-01-23 10:35:00,104.61,105.03,104.49,104.94,11000.0,85.044,85.3854,84.9464,85.3123,11000.0
2008-01-23 10:40:00,104.94,105.0,104.01,104.18,14300.0,85.3123,85.361,84.5562,84.6944,14300.0
2008-01-23 10:45:00,104.42,104.89,103.92,104.76,15400.0,84.8895,85.2716,84.483,85.1659,15400.0
2008-01-23 10:50:00,104.81,104.81,103.8,103.8,12600.0,85.2066,85.2066,84.3855,84.3855,12600.0
2008-01-23 10:55:00,103.7,104.66,103.7,104.35,9800.0,84.3042,85.0846,84.3042,84.8326,9800.0
2008-01-23 11:00:00,104.33,104.44,103.96,104.34,6700.0,84.8164,84.9058,84.5156,84.8245,6700.0
2008-01-23 11:05:00,104.55,104.76,104.13,104.47,7900.0,84.9952,85.1659,84.6538,84.9302,7900.0
2008-01-23 11:10:00,104.47,104.82,104.12,104.28,6600.0,84.9302,85.2147,84.6456,84.7757,6600.0
2008-01-23 11:15:00,104.12,104.52,104.02,104.24,7400.0,84.6456,84.9708,84.5643,84.7432,7400.0
2008-01-23 11:20:00,104.16,104.49,103.96,104.32,4700.0,84.6782,84.9464,84.5156,84.8082,4700.0
2008-01-23 11:25:00,104.33,104.33,103.64,103.65,9100.0,84.8164,84.8164,84.2554,84.2635,9100.0
2008-01-23 11:30:00,103.54,103.54,102.67,103.24,17000.0,84.1741,84.1741,83.4668,83.9302,17000.0
2008-01-23 11:35:00,103.2,103.24,102.75,103.21,16000.0,83.8977,83.9302,83.5319,83.9058,16000.0
2008-01-23 11:40:00,103.24,103.37,103.01,103.33,7300.0,83.9302,84.0359,83.7432,84.0034,7300.0
2008-01-23 11:45:00,103.28,103.4,102.75,103.0,23500.0,83.9627,84.0603,83.5319,83.7351,23500.0
2008-01-23 11:50:00,102.96,103.38,102.76,103.11,17400.0,83.7026,84.044,83.54,83.8245,17400.0
2008-01-23 11:55:00,103.17,103.17,102.98,103.1,13700.0,83.8733,83.8733,83.7189,83.8164,13700.0
2008-01-23 12:00:00,103.03,103.05,102.66,102.84,13600.0,83.7595,83.7758,83.4587,83.605,13600.0
2008-01-23 12:05:00,102.85,103.0,102.65,102.79,10000.0,83.6132,83.7351,83.4506,83.5644,10000.0
2008-01-23 12:10:00,102.83,103.12,102.69,102.94,8900.0,83.5969,83.8327,83.4831,83.6863,8900.0
2008-01-23 12:15:00,102.8,103.22,102.79,103.0,16400.0,83.5725,83.914,83.5644,83.7351,16400.0
2008-01-23 12:20:00,102.98,103.0,102.75,102.83,11800.0,83.7189,83.7351,83.5319,83.5969,11800.0
2008-01-23 12:25:00,102.84,103.05,102.81,102.98,5700.0,83.605,83.7758,83.5807,83.7189,5700.0
2008-01-23 12:30:00,103.03,103.03,102.28,102.28,7500.0,83.7595,83.7595,83.1498,83.1498,7500.0
2008-01-23 12:35:00,102.33,102.41,101.42,101.7,7300.0,83.1904,83.2555,82.4506,82.6783,7300.0
2008-01-23 12:40:00,101.64,102.11,101.59,101.59,4200.0,82.6295,83.0116,82.5888,82.5888,4200.0
2008-01-23 12:45:00,101.52,101.6,101.05,101.47,7500.0,82.5319,82.597,82.1498,82.4913,7500.0
2008-01-23 12:50:00,101.35,101.77,101.29,101.74,7800.0,82.3937,82.7352,82.345,82.7108,7800.0
2008-01-23 12:55:00,101.68,101.69,101.45,101.69,3100.0,82.662,82.6701,82.475,82.6701,3100.0
2008-01-23 13:00:00,101.73,101.98,101.29,101.29,12800.0,82.7027,82.9059,82.345,82.345,12800.0
2008-01-23 13:05:00,101.29,101.95,101.28,101.84,13200.0,82.345,82.8815,82.3368,82.7921,13200.0
2008-01-23 13:10:00,101.82,101.82,101.36,101.8,7200.0,82.7758,82.7758,82.4019,82.7596,7200.0
2008-01-23 13:15:00,101.71,102.34,101.56,102.29,13000.0,82.6864,83.1986,82.5645,83.1579,13000.0
2008-01-23 13:20:00,102.18,102.44,102.1,102.2,8800.0,83.0685,83.2799,83.0035,83.0847,8800.0
2008-01-23 13:25:00,102.29,102.55,102.16,102.26,11600.0,83.1579,83.3693,83.0522,83.1335,11600.0
2008-01-23 13:30:00,102.16,102.45,101.8,102.41,12100.0,83.0522,83.288,82.7596,83.2555,12100.0
2008-01-23 13:35:00,102.38,102.58,102.19,102.58,8900.0,83.2311,83.3937,83.0766,83.3937,8900.0
2008-01-23 13:40:00,102.44,103.01,102.19,103.01,11300.0,83.2799,83.7432,83.0766,83.7432,11300.0
2008-01-23 13:45:00,102.92,103.25,102.73,103.09,12600.0,83.6701,83.9384,83.5156,83.8083,12600.0
2008-01-23 13:50:00,103.18,103.2,102.92,103.06,15700.0,83.8814,83.8977,83.6701,83.7839,15700.0
2008-01-23 13:55:00,102.91,103.03,102.54,102.88,11800.0,83.6619,83.7595,83.3612,83.6376,11800.0
2008-01-23 14:00:00,102.9,103.05,102.87,102.96,21300.0,83.6538,83.7758,83.6294,83.7026,21300.0
2008-01-23 14:05:00,102.94,103.18,102.91,103.13,26900.0,83.6863,83.8814,83.6619,83.8408,26900.0
2008-01-23 14:10:00,103.17,104.1,103.09,104.1,16000.0,83.8733,84.6294,83.8083,84.6294,16000.0
2008-01-23 14:15:00,103.85,104.0,103.65,104.0,22600.0,84.4261,84.5481,84.2635,84.5481,22600.0
2008-01-23 14:20:00,103.83,104.48,103.83,104.48,13300.0,84.4099,84.9383,84.4099,84.9383,13300.0
2008-01-23 14:25:00,104.51,105.18,104.48,105.06,13700.0,84.9627,85.5074,84.9383,85.4098,13700.0
2008-01-23 14:30:00,105.08,105.31,104.83,105.0,30100.0,85.4261,85.6131,85.2228,85.361,30100.0
2008-01-23 14:35:00,104.96,105.04,104.8,104.91,27200.0,85.3285,85.3936,85.1984,85.2879,27200.0
2008-01-23 14:40:00,104.9,105.19,104.7,104.93,20200.0,85.2797,85.5155,85.1172,85.3041,20200.0
2008-01-23 14:45:00,104.93,105.33,104.88,105.09,37700.0,85.3041,85.6293,85.2635,85.4342,37700.0
2008-01-23 14:50:00,105.09,105.71,104.91,105.13,43600.0,85.4342,85.9382,85.2879,85.4667,43600.0
2008-01-23 14:55:00,105.06,105.57,105.04,105.3,43700.0,85.4098,85.8244,85.3936,85.6049,43700.0
2008-01-23 15:00:00,105.34,106.3,105.3,105.92,25900.0,85.6374,86.4179,85.6049,86.109,25900.0
2008-01-23 15:05:00,105.94,106.0,105.51,105.85,21200.0,86.1252,86.174,85.7757,86.0521,21200.0
2008-01-23 15:10:00,105.85,107.07,105.85,106.64,35500.0,86.0521,87.0439,86.0521,86.6943,35500.0
2008-01-23 15:15:00,106.77,107.37,106.77,107.12,45100.0,86.8,87.2878,86.8,87.0845,45100.0
2008-01-23 15:20:00,107.17,108.03,107.0,107.75,39800.0,87.1252,87.8243,86.987,87.5967,39800.0
2008-01-23 15:25:00,107.75,108.5,107.7,107.88,40500.0,87.5967,88.2064,87.556,87.7024,40500.0
2008-01-23 15:30:00,108.0,108.91,107.89,108.76,54100.0,87.7999,88.5397,87.7105,88.4178,54100.0
2008-01-23 15:35:00,108.75,110.43,108.45,110.01,51500.0,88.4096,89.7754,88.1658,89.434,51500.0
2008-01-23 15:40:00,109.66,110.38,109.5,109.99,42200.0,89.1494,89.7348,89.0194,89.4177,42200.0
2008-01-23 15:45:00,109.95,110.12,109.54,110.06,37800.0,89.3852,89.5234,89.0519,89.4746,37800.0
2008-01-23 15:50:00,109.98,110.1,109.71,109.91,38600.0,89.4096,89.5071,89.1901,89.3527,38600.0
2008-01-23 15:55:00,109.98,110.1,109.69,110.05,49900.0,89.4096,89.5071,89.1738,89.4665,49900.0
2008-01-24 09:30:00,110.78,111.54,109.51,110.98,14100.0,90.06,90.6778,89.0275,90.2226,14100.0
2008-01-24 09:35:00,111.33,115.46,111.22,114.73,53200.0,90.5071,93.8646,90.4177,93.2712,53200.0
2008-01-24 09:40:00,115.26,115.5,114.56,114.7,24300.0,93.702,93.8971,93.133,93.2468,24300.0
2008-01-24 09:45:00,115.0,116.06,114.53,114.9,38500.0,93.4907,94.3524,93.1086,93.4094,38500.0
2008-01-24 09:50:00,114.93,115.23,113.68,114.69,21600.0,93.4338,93.6776,92.4176,93.2386,21600.0
2008-01-24 09:55:00,114.53,114.7,112.82,113.79,29700.0,93.1086,93.2468,91.7184,92.507,29700.0
2008-01-24 10:00:00,113.92,115.71,113.92,114.0,49800.0,92.6127,94.0679,92.6127,92.6777,49800.0
2008-01-24 10:05:00,114.4,115.0,114.35,114.62,8300.0,93.0029,93.4907,92.9622,93.1817,8300.0
2008-01-24 10:10:00,114.74,115.0,114.52,114.53,28100.0,93.2793,93.4907,93.1004,93.1086,28100.0
2008-01-24 10:15:00,114.5,115.01,114.25,114.35,37900.0,93.0842,93.4988,92.8809,92.9622,37900.0
2008-01-24 10:20:00,114.25,114.28,112.92,113.93,53300.0,92.8809,92.9053,91.7997,92.6208,53300.0
2008-01-24 10:25:00,113.99,114.71,113.9,114.62,18100.0,92.6696,93.2549,92.5964,93.1817,18100.0
2008-01-24 10:30:00,114.63,114.89,114.42,114.79,24700.0,93.1899,93.4012,93.0191,93.3199,24700.0
2008-01-24 10:35:00,114.8,114.89,114.18,114.4,56000.0,93.3281,93.4012,92.824,93.0029,56000.0
2008-01-24 10:40:00,114.62,114.62,113.55,113.75,23300.0,93.1817,93.1817,92.3119,92.4745,23300.0
2008-01-24 10:45:00,113.75,114.57,113.49,114.5,23900.0,92.4745,93.1411,92.2631,93.0842,23900.0
2008-01-24 10:50:00,114.5,114.51,113.31,113.5,35800.0,93.0842,93.0923,92.1168,92.2712,35800.0
2008-01-24 10:55:00,113.53,114.09,113.42,113.74,18200.0,92.2956,92.7509,92.2062,92.4663,18200.0
2008-01-24 11:00:00,113.7,113.7,112.15,112.51,22000.0,92.4338,92.4338,91.1737,91.4664,22000.0
2008-01-24 11:05:00,112.52,112.64,111.3,111.77,19500.0,91.4745,91.5721,90.4827,90.8648,19500.0
2008-01-24 11:10:00,111.77,112.95,111.7,112.29,12200.0,90.8648,91.8241,90.8079,91.2875,12200.0
2008-01-24 11:15:00,112.28,112.35,111.71,111.85,13000.0,91.2794,91.3363,90.816,90.9298,13000.0
2008-01-24 11:20:00,111.71,111.83,111.24,111.7,14000.0,90.816,90.9136,90.4339,90.8079,14000.0
2008-01-24 11:25:00,111.64,111.91,111.64,111.91,9100.0,90.7591,90.9786,90.7591,90.9786,9100.0
2008-01-24 11:30:00,111.87,111.96,111.59,111.76,12100.0,90.9461,91.0193,90.7185,90.8567,12100.0
2008-01-24 11:35:00,111.77,111.99,111.49,111.49,5900.0,90.8648,91.0436,90.6372,90.6372,5900.0
2008-01-24 11:40:00,111.54,111.66,111.14,111.26,25000.0,90.6778,90.7754,90.3526,90.4502,25000.0
2008-01-24 11:45:00,111.33,111.62,111.31,111.51,12400.0,90.5071,90.7429,90.4908,90.6534,12400.0
2008-01-24 11:50:00,111.47,111.74,111.41,111.47,6700.0,90.6209,90.8404,90.5721,90.6209,6700.0
2008-01-24 11:55:00,111.43,111.67,111.23,111.25,8700.0,90.5884,90.7835,90.4258,90.4421,8700.0
2008-01-24 12:00:00,111.23,111.45,111.0,111.45,4700.0,90.4258,90.6046,90.2388,90.6046,4700.0
2008-01-24 12:05:00,111.48,111.66,111.31,111.31,9700.0,90.629,90.7754,90.4908,90.4908,9700.0
2008-01-24 12:10:00,111.24,111.37,110.76,111.03,7200.0,90.4339,90.5396,90.0437,90.2632,7200.0
2008-01-24 12:15:00,110.93,111.1,110.47,110.7,8200.0,90.1819,90.3201,89.8079,89.9949,8200.0
2008-01-24 12:20:00,110.84,111.05,110.48,110.59,5600.0,90.1087,90.2795,89.8161,89.9055,5600.0
2008-01-24 12:25:00,110.45,110.52,110.37,110.47,8300.0,89.7917,89.8486,89.7266,89.8079,8300.0
2008-01-24 12:30:00,110.46,110.52,110.06,110.42,8500.0,89.7998,89.8486,89.4746,89.7673,8500.0
2008-01-24 12:35:00,110.37,110.37,109.41,109.57,17200.0,89.7266,89.7266,88.9462,89.0763,17200.0
2008-01-24 12:40:00,109.59,109.82,109.53,109.67,15900.0,89.0925,89.2795,89.0438,89.1576,15900.0
2008-01-24 12:45:00,109.57,109.94,109.42,109.51,17900.0,89.0763,89.3771,88.9543,89.0275,17900.0
2008-01-24 12:50:00,109.49,109.56,109.19,109.19,23500.0,89.0112,89.0681,88.7674,88.7674,23500.0
2008-01-24 12:55:00,109.29,109.42,109.18,109.41,13100.0,88.8486,88.9543,88.7592,88.9462,13100.0
2008-01-24 13:00:00,109.39,109.39,108.64,108.71,24300.0,88.9299,88.9299,88.3202,88.3771,24300.0
2008-01-24 13:05:00,108.7,108.81,108.22,108.69,13200.0,88.369,88.4584,87.9788,88.3609,13200.0
2008-01-24 13:10:00,108.69,108.93,108.21,108.77,12600.0,88.3609,88.556,87.9707,88.4259,12600.0
2008-01-24 13:15:00,108.87,109.04,108.52,108.52,9600.0,88.5072,88.6454,88.2227,88.2227,9600.0
2008-01-24 13:20:00,108.51,108.94,108.49,108.85,10000.0,88.2145,88.5641,88.1983,88.4909,10000.0
2008-01-24 13:25:00,108.84,109.16,108.82,108.91,14500.0,88.4828,88.743,88.4666,88.5397,14500.0
2008-01-24 13:30:00,108.95,109.43,108.95,109.32,9500.0,88.5722,88.9625,88.5722,88.873,9500.0
2008-01-24 13:35:00,109.42,109.94,109.42,109.69,16700.0,88.9543,89.3771,88.9543,89.1738,16700.0
2008-01-24 13:40:00,109.79,110.3,109.79,110.3,14900.0,89.2551,89.6697,89.2551,89.6697,14900.0
2008-01-24 13:45:00,110.38,110.65,110.29,110.3,15800.0,89.7348,89.9543,89.6616,89.6697,15800.0
2008-01-24 13:50:00,110.39,110.86,110.36,110.81,18900.0,89.7429,90.125,89.7185,90.0844,18900.0
2008-01-24 13:55:00,110.87,110.87,110.41,110.41,18200.0,90.1331,90.1331,89.7592,89.7592,18200.0
2008-01-24 14:00:00,110.3,110.37,109.8,110.37,14100.0,89.6697,89.7266,89.2633,89.7266,14100.0
2008-01-24 14:05:00,110.39,110.88,110.34,110.73,14500.0,89.7429,90.1413,89.7023,90.0193,14500.0
2008-01-24 14:10:00,110.71,110.93,110.45,110.73,20300.0,90.0031,90.1819,89.7917,90.0193,20300.0
2008-01-24 14:15:00,110.66,111.28,110.65,110.98,23900.0,89.9624,90.4664,89.9543,90.2226,23900.0
2008-01-24 14:20:00,111.06,111.9,110.99,111.9,24100.0,90.2876,90.9705,90.2307,90.9705,24100.0
2008-01-24 14:25:00,111.89,112.14,111.74,112.12,23200.0,90.9624,91.1656,90.8404,91.1493,23200.0
2008-01-24 14:30:00,112.14,112.16,110.88,110.99,22700.0,91.1656,91.1819,90.1413,90.2307,22700.0
2008-01-24 14:35:00,110.9,111.63,110.89,111.63,19300.0,90.1575,90.751,90.1494,90.751,19300.0
2008-01-24 14:40:00,111.65,111.88,111.14,111.66,19600.0,90.7672,90.9542,90.3526,90.7754,19600.0
2008-01-24 14:45:00,111.67,111.67,111.07,111.09,16300.0,90.7835,90.7835,90.2957,90.312,16300.0
2008-01-24 14:50:00,111.14,111.17,110.36,110.54,14900.0,90.3526,90.377,89.7185,89.8649,14900.0
2008-01-24 14:55:00,110.52,110.99,110.09,110.45,23400.0,89.8486,90.2307,89.499,89.7917,23400.0
2008-01-24 15:00:00,110.47,110.76,110.33,110.7,20100.0,89.8079,90.0437,89.6941,89.9949,20100.0
2008-01-24 15:05:00,110.69,110.83,110.01,110.2,23700.0,89.9868,90.1006,89.434,89.5884,23700.0
2008-01-24 15:10:00,110.15,110.57,110.15,110.54,9300.0,89.5478,89.8892,89.5478,89.8649,9300.0
2008-01-24 15:15:00,110.48,110.49,110.09,110.39,20200.0,89.8161,89.8242,89.499,89.7429,20200.0
2008-01-24 15:20:00,110.36,110.92,110.19,110.3,20600.0,89.7185,90.1738,89.5803,89.6697,20600.0
2008-01-24 15:25:00,110.35,110.7,110.07,110.11,24200.0,89.7104,89.9949,89.4828,89.5153,24200.0
2008-01-24 15:30:00,110.11,110.71,110.11,110.67,19100.0,89.5153,90.0031,89.5153,89.9705,19100.0
2008-01-24 15:35:00,110.71,110.82,110.53,110.69,25900.0,90.0031,90.0925,89.8567,89.9868,25900.0
2008-01-24 15:40:00,110.69,111.33,110.69,111.27,32000.0,89.9868,90.5071,89.9868,90.4583,32000.0
2008-01-24 15:45:00,111.12,111.25,110.56,111.18,30500.0,90.3364,90.4421,89.8811,90.3851,30500.0
2008-01-24 15:50:00,111.12,111.26,110.52,111.03,34700.0,90.3364,90.4502,89.8486,90.2632,34700.0
2008-01-24 15:55:00,111.02,111.03,110.4,110.6,41100.0,90.2551,90.2632,89.751,89.9136,41100.0
2008-01-25 09:30:00,111.78,112.65,111.76,112.23,7100.0,90.8729,91.5802,90.8567,91.2388,7100.0
2008-01-25 09:35:00,112.23,113.54,112.18,113.19,8700.0,91.2388,92.3037,91.1981,92.0192,8700.0
2008-01-25 09:40:00,113.34,113.9,113.3,113.9,7600.0,92.1411,92.5964,92.1086,92.5964,7600.0
2008-01-25 09:45:00,113.9,113.9,112.98,113.34,15000.0,92.5964,92.5964,91.8485,92.1411,15000.0
2008-01-25 09:50:00,113.42,113.42,113.17,113.4,7700.0,92.2062,92.2062,92.0029,92.1899,7700.0
2008-01-25 09:55:00,113.49,113.53,112.83,113.28,9900.0,92.2631,92.2956,91.7265,92.0924,9900.0
2008-01-25 10:00:00,113.25,113.39,112.3,112.61,16800.0,92.068,92.1818,91.2957,91.5477,16800.0
2008-01-25 10:05:00,112.64,112.64,112.05,112.46,4600.0,91.5721,91.5721,91.0924,91.4257,4600.0
2008-01-25 10:10:00,112.22,112.29,111.91,112.11,7300.0,91.2306,91.2875,90.9786,91.1412,7300.0
2008-01-25 10:15:00,112.03,112.78,112.01,112.74,2400.0,91.0762,91.6859,91.0599,91.6534,2400.0
2008-01-25 10:20:00,112.65,112.86,112.38,112.38,2800.0,91.5802,91.7509,91.3607,91.3607,2800.0
2008-01-25 10:25:00,112.09,112.94,112.09,112.34,5300.0,91.1249,91.816,91.1249,91.3282,5300.0
2008-01-25 10:30:00,112.38,112.4,111.5,111.5,6800.0,91.3607,91.377,90.6453,90.6453,6800.0
2008-01-25 10:35:00,111.67,111.78,111.23,111.57,7900.0,90.7835,90.8729,90.4258,90.7022,7900.0
2008-01-25 10:40:00,111.54,111.54,110.83,111.5,15400.0,90.6778,90.6778,90.1006,90.6453,15400.0
2008-01-25 10:45:00,111.49,111.65,111.22,111.53,3800.0,90.6372,90.7672,90.4177,90.6697,3800.0
2008-01-25 10:50:00,111.59,111.59,111.26,111.52,5000.0,90.7185,90.7185,90.4502,90.6616,5000.0
2008-01-25 10:55:00,111.34,111.42,110.97,110.99,2400.0,90.5152,90.5803,90.2144,90.2307,2400.0
2008-01-25 11:00:00,110.99,111.04,109.99,110.19,15600.0,90.2307,90.2713,89.4177,89.5803,15600.0
2008-01-25 11:05:00,110.24,110.58,110.16,110.32,6500.0,89.621,89.8974,89.5559,89.686,6500.0
2008-01-25 11:10:00,110.15,110.47,109.98,110.4,7200.0,89.5478,89.8079,89.4096,89.751,7200.0
2008-01-25 11:15:00,110.36,110.73,110.09,110.35,7100.0,89.7185,90.0193,89.499,89.7104,7100.0
2008-01-25 11:20:00,110.46,110.46,109.85,109.89,4600.0,89.7998,89.7998,89.3039,89.3364,4600.0
2008-01-25 11:25:00,109.96,110.22,109.7,110.13,5700.0,89.3933,89.6047,89.182,89.5315,5700.0
2008-01-25 11:30:00,110.24,110.65,110.23,110.5,12800.0,89.621,89.9543,89.6128,89.8323,12800.0
2008-01-25 11:35:00,110.5,110.8,110.4,110.48,6900.0,89.8323,90.0762,89.751,89.8161,6900.0
2008-01-25 11:40:00,110.54,110.92,110.46,110.9,7400.0,89.8649,90.1738,89.7998,90.1575,7400.0
2008-01-25 11:45:00,110.91,110.99,110.64,110.69,8100.0,90.1656,90.2307,89.9461,89.9868,8100.0
2008-01-25 11:50:00,110.75,110.87,110.52,110.75,5500.0,90.0356,90.1331,89.8486,90.0356,5500.0
2008-01-25 11:55:00,110.75,111.18,110.73,111.18,3400.0,90.0356,90.3851,90.0193,90.3851,3400.0
2008-01-25 12:00:00,111.05,111.4,110.87,111.18,7600.0,90.2795,90.564,90.1331,90.3851,7600.0
2008-01-25 12:05:00,111.01,111.52,111.0,111.37,9300.0,90.2469,90.6616,90.2388,90.5396,9300.0
2008-01-25 12:10:00,111.35,111.51,111.29,111.42,6100.0,90.5234,90.6534,90.4746,90.5803,6100.0
2008-01-25 12:15:00,111.47,111.51,111.14,111.35,4200.0,90.6209,90.6534,90.3526,90.5234,4200.0
2008-01-25 12:20:00,111.29,111.44,111.19,111.44,4300.0,90.4746,90.5965,90.3933,90.5965,4300.0
2008-01-25 12:25:00,111.37,111.4,111.13,111.32,3000.0,90.5396,90.564,90.3445,90.499,3000.0
2008-01-25 12:30:00,111.29,111.34,111.16,111.21,2300.0,90.4746,90.5152,90.3689,90.4095,2300.0
2008-01-25 12:35:00,111.28,111.44,111.05,111.07,8900.0,90.4664,90.5965,90.2795,90.2957,8900.0
2008-01-25 12:40:00,111.07,111.43,110.99,111.42,5400.0,90.2957,90.5884,90.2307,90.5803,5400.0
2008-01-25 12:45:00,111.4,111.4,110.61,110.93,4000.0,90.564,90.564,89.9218,90.1819,4000.0
2008-01-25 12:50:00,111.0,111.24,110.79,111.12,10100.0,90.2388,90.4339,90.0681,90.3364,10100.0
2008-01-25 12:55:00,111.0,111.13,110.59,110.98,5300.0,90.2388,90.3445,89.9055,90.2226,5300.0
2008-01-25 13:00:00,110.92,111.23,110.68,110.72,10100.0,90.1738,90.4258,89.9787,90.0112,10100.0
2008-01-25 13:05:00,110.75,111.1,110.7,110.8,10500.0,90.0356,90.3201,89.9949,90.0762,10500.0
2008-01-25 13:10:00,110.92,111.32,110.77,111.13,5900.0,90.1738,90.499,90.0518,90.3445,5900.0
2008-01-25 13:15:00,111.1,111.1,110.86,110.96,3900.0,90.3201,90.3201,90.125,90.2063,3900.0
2008-01-25 13:20:00,110.94,111.1,110.7,110.91,1900.0,90.19,90.3201,89.9949,90.1656,1900.0
2008-01-25 13:25:00,110.81,110.81,110.22,110.57,12800.0,90.0844,90.0844,89.6047,89.8892,12800.0
2008-01-25 13:30:00,110.57,110.76,110.5,110.76,19600.0,89.8892,90.0437,89.8323,90.0437,19600.0
2008-01-25 13:35:00,110.58,110.86,110.21,110.79,14800.0,89.8974,90.125,89.5966,90.0681,14800.0
2008-01-25 13:40:00,110.79,110.99,110.42,110.81,9600.0,90.0681,90.2307,89.7673,90.0844,9600.0
2008-01-25 13:45:00,110.83,110.94,110.4,110.46,6900.0,90.1006,90.19,89.751,89.7998,6900.0
2008-01-25 13:50:00,110.3,110.56,109.82,109.95,6300.0,89.6697,89.8811,89.2795,89.3852,6300.0
2008-01-25 13:55:00,109.95,110.6,109.93,110.59,2600.0,89.3852,89.9136,89.3689,89.9055,2600.0
2008-01-25 14:00:00,110.49,110.49,109.74,110.29,10400.0,89.8242,89.8242,89.2145,89.6616,10400.0
2008-01-25 14:05:00,110.31,110.39,110.05,110.32,3300.0,89.6779,89.7429,89.4665,89.686,3300.0
2008-01-25 14:10:00,110.24,110.39,109.94,110.23,15300.0,89.621,89.7429,89.3771,89.6128,15300.0
2008-01-25 14:15:00,110.25,110.37,109.88,110.07,9700.0,89.6291,89.7266,89.3283,89.4828,9700.0
2008-01-25 14:20:00,110.02,110.41,109.9,110.12,15600.0,89.4421,89.7592,89.3446,89.5234,15600.0
2008-01-25 14:25:00,110.09,110.09,109.76,109.84,16500.0,89.499,89.499,89.2307,89.2958,16500.0
2008-01-25 14:30:00,109.93,110.0,109.82,109.95,4100.0,89.3689,89.4259,89.2795,89.3852,4100.0
2008-01-25 14:35:00,109.88,110.07,109.59,109.79,7400.0,89.3283,89.4828,89.0925,89.2551,7400.0
2008-01-25 14:40:00,109.89,109.92,109.61,109.76,4300.0,89.3364,89.3608,89.1088,89.2307,4300.0
2008-01-25 14:45:00,109.68,109.77,109.32,109.51,8300.0,89.1657,89.2389,88.873,89.0275,8300.0
2008-01-25 14:50:00,109.54,109.73,109.28,109.55,3700.0,89.0519,89.2064,88.8405,89.06,3700.0
2008-01-25 14:55:00,109.6,110.19,109.6,109.97,7300.0,89.1007,89.5803,89.1007,89.4015,7300.0
2008-01-25 15:00:00,109.97,110.1,109.72,110.1,4800.0,89.4015,89.5071,89.1982,89.5071,4800.0
2008-01-25 15:05:00,109.88,109.97,109.46,109.66,5800.0,89.3283,89.4015,88.9869,89.1494,5800.0
2008-01-25 15:10:00,109.7,110.17,109.61,109.94,6300.0,89.182,89.5641,89.1088,89.3771,6300.0
2008-01-25 15:15:00,109.97,110.2,109.8,109.92,18900.0,89.4015,89.5884,89.2633,89.3608,18900.0
2008-01-25 15:20:00,110.01,110.71,110.01,110.44,5600.0,89.434,90.0031,89.434,89.7836,5600.0
2008-01-25 15:25:00,110.44,110.44,109.91,110.27,14800.0,89.7836,89.7836,89.3527,89.6454,14800.0
2008-01-25 15:30:00,110.35,110.35,109.46,109.98,11500.0,89.7104,89.7104,88.9869,89.4096,11500.0
2008-01-25 15:35:00,110.04,110.49,109.69,109.9,13700.0,89.4584,89.8242,89.1738,89.3446,13700.0
2008-01-25 15:40:00,109.91,110.13,109.68,109.78,10200.0,89.3527,89.5315,89.1657,89.247,10200.0
2008-01-25 15:45:00,109.8,110.01,109.34,109.51,7800.0,89.2633,89.434,88.8893,89.0275,7800.0
2008-01-25 15:50:00,109.34,109.34,109.0,109.02,9700.0,88.8893,88.8893,88.6129,88.6291,9700.0
2008-01-25 15:55:00,108.92,109.78,108.92,109.48,9100.0,88.5479,89.247,88.5479,89.0031,9100.0
2008-01-28 09:30:00,109.19,109.63,108.47,108.62,3200.0,88.7674,89.1251,88.182,88.304,3200.0
2008-01-28 09:35:00,108.55,108.93,108.08,108.41,8300.0,88.2471,88.556,87.865,88.1332,8300.0
2008-01-28 09:40:00,108.36,108.98,107.48,108.95,14300.0,88.0926,88.5966,87.3772,88.5722,14300.0
2008-01-28 09:45:00,108.95,109.11,107.77,108.16,13700.0,88.5722,88.7023,87.6129,87.93,13700.0
2008-01-28 09:50:00,108.32,108.56,108.0,108.04,9900.0,88.0601,88.2552,87.7999,87.8324,9900.0
2008-01-28 09:55:00,108.14,108.35,107.88,108.14,9300.0,87.9137,88.0845,87.7024,87.9137,9300.0
2008-01-28 10:00:00,108.02,108.2,107.82,108.09,17200.0,87.8162,87.9625,87.6536,87.8731,17200.0
2008-01-28 10:05:00,108.0,108.07,107.7,107.92,12000.0,87.7999,87.8568,87.556,87.7349,12000.0
2008-01-28 10:10:00,107.97,108.15,107.77,107.91,7400.0,87.7755,87.9219,87.6129,87.7268,7400.0
2008-01-28 10:15:00,107.91,108.05,107.71,108.0,5300.0,87.7268,87.8406,87.5642,87.7999,5300.0
2008-01-28 10:20:00,107.92,108.9,107.92,108.77,4700.0,87.7349,88.5316,87.7349,88.4259,4700.0
2008-01-28 10:25:00,108.69,109.0,108.4,108.94,6000.0,88.3609,88.6129,88.1251,88.5641,6000.0
2008-01-28 10:30:00,108.89,109.03,108.39,108.5,10900.0,88.5235,88.6373,88.117,88.2064,10900.0
2008-01-28 10:35:00,108.5,108.83,108.07,108.07,3900.0,88.2064,88.4747,87.8568,87.8568,3900.0
2008-01-28 10:40:00,108.19,108.6,108.19,108.24,9400.0,87.9544,88.2877,87.9544,87.995,9400.0
2008-01-28 10:45:00,108.32,109.37,108.16,108.99,9700.0,88.0601,88.9137,87.93,88.6048,9700.0
2008-01-28 10:50:00,109.01,109.5,108.95,109.42,7500.0,88.621,89.0194,88.5722,88.9543,7500.0
2008-01-28 10:55:00,109.39,109.64,109.19,109.19,3500.0,88.9299,89.1332,88.7674,88.7674,3500.0
2008-01-28 11:00:00,109.13,110.05,109.13,109.72,18200.0,88.7186,89.4665,88.7186,89.1982,18200.0
2008-01-28 11:05:00,109.79,110.08,109.72,110.04,12000.0,89.2551,89.4909,89.1982,89.4584,12000.0
2008-01-28 11:10:00,110.06,110.1,109.82,109.91,11400.0,89.4746,89.5071,89.2795,89.3527,11400.0
2008-01-28 11:15:00,109.97,110.19,109.61,110.03,19600.0,89.4015,89.5803,89.1088,89.4502,19600.0
2008-01-28 11:20:00,109.99,110.2,109.89,109.94,18100.0,89.4177,89.5884,89.3364,89.3771,18100.0
2008-01-28 11:25:00,109.79,110.47,109.79,110.47,12500.0,89.2551,89.8079,89.2551,89.8079,12500.0
2008-01-28 11:30:00,110.38,110.39,110.17,110.37,10300.0,89.7348,89.7429,89.5641,89.7266,10300.0
2008-01-28 11:35:00,110.37,110.58,110.29,110.58,6400.0,89.7266,89.8974,89.6616,89.8974,6400.0
2008-01-28 11:40:00,110.57,110.57,110.18,110.2,7400.0,89.8892,89.8892,89.5722,89.5884,7400.0
2008-01-28 11:45:00,110.15,110.41,110.01,110.31,10200.0,89.5478,89.7592,89.434,89.6779,10200.0
2008-01-28 11:50:00,110.39,110.6,110.29,110.46,8600.0,89.7429,89.9136,89.6616,89.7998,8600.0
2008-01-28 11:55:00,110.44,110.54,110.08,110.13,10400.0,89.7836,89.8649,89.4909,89.5315,10400.0
2008-01-28 12:00:00,110.22,110.45,110.04,110.45,2900.0,89.6047,89.7917,89.4584,89.7917,2900.0
2008-01-28 12:05:00,110.51,110.54,109.89,110.19,8700.0,89.8405,89.8649,89.3364,89.5803,8700.0
2008-01-28 12:10:00,110.14,110.32,110.09,110.29,4900.0,89.5397,89.686,89.499,89.6616,4900.0
2008-01-28 12:15:00,110.29,110.52,110.29,110.48,5100.0,89.6616,89.8486,89.6616,89.8161,5100.0
2008-01-28 12:20:00,110.5,110.79,110.44,110.76,5700.0,89.8323,90.0681,89.7836,90.0437,5700.0
2008-01-28 12:25:00,110.75,110.78,110.39,110.41,5000.0,90.0356,90.06,89.7429,89.7592,5000.0
2008-01-28 12:30:00,110.37,110.78,110.37,110.72,5900.0,89.7266,90.06,89.7266,90.0112,5900.0
2008-01-28 12:35:00,110.71,110.71,110.18,110.56,6900.0,90.0031,90.0031,89.5722,89.8811,6900.0
2008-01-28 12:40:00,110.59,111.01,110.48,110.99,5100.0,89.9055,90.2469,89.8161,90.2307,5100.0
2008-01-28 12:45:00,111.01,111.44,110.93,111.44,4400.0,90.2469,90.5965,90.1819,90.5965,4400.0
2008-01-28 12:50:00,111.48,111.48,110.48,110.48,4900.0,90.629,90.629,89.8161,89.8161,4900.0
2008-01-28 12:55:00,110.46,110.99,110.44,110.94,7000.0,89.7998,90.2307,89.7836,90.19,7000.0
2008-01-28 13:00:00,110.93,111.58,110.93,111.55,5500.0,90.1819,90.7103,90.1819,90.6859,5500.0
2008-01-28 13:05:00,111.72,111.76,111.0,111.06,7300.0,90.8241,90.8567,90.2388,90.2876,7300.0
2008-01-28 13:10:00,111.1,111.16,110.83,110.88,5700.0,90.3201,90.3689,90.1006,90.1413,5700.0
2008-01-28 13:15:00,110.94,111.15,110.92,111.08,4200.0,90.19,90.3608,90.1738,90.3039,4200.0
2008-01-28 13:20:00,111.09,111.29,111.09,111.21,1200.0,90.312,90.4746,90.312,90.4095,1200.0
2008-01-28 13:25:00,111.0,111.17,110.68,111.17,7700.0,90.2388,90.377,89.9787,90.377,7700.0
2008-01-28 13:30:00,111.24,111.57,111.02,111.03,4700.0,90.4339,90.7022,90.2551,90.2632,4700.0
2008-01-28 13:35:00,111.07,111.27,110.95,111.01,5300.0,90.2957,90.4583,90.1982,90.2469,5300.0
2008-01-28 13:40:00,110.95,111.34,110.76,111.26,3800.0,90.1982,90.5152,90.0437,90.4502,3800.0
2008-01-28 13:45:00,111.24,111.24,110.66,110.74,4100.0,90.4339,90.4339,89.9624,90.0274,4100.0
2008-01-28 13:50:00,110.86,111.57,110.86,111.49,5600.0,90.125,90.7022,90.125,90.6372,5600.0
2008-01-28 13:55:00,111.43,111.43,110.72,110.78,7500.0,90.5884,90.5884,90.0112,90.06,7500.0
2008-01-28 14:00:00,110.79,110.97,110.68,110.81,12600.0,90.0681,90.2144,89.9787,90.0844,12600.0
2008-01-28 14:05:00,110.84,111.46,110.84,111.35,6100.0,90.1087,90.6128,90.1087,90.5234,6100.0
2008-01-28 14:10:00,111.35,111.41,111.11,111.11,11500.0,90.5234,90.5721,90.3282,90.3282,11500.0
2008-01-28 14:15:00,111.05,111.15,110.88,111.04,4500.0,90.2795,90.3608,90.1413,90.2713,4500.0
2008-01-28 14:20:00,111.1,111.39,110.89,110.98,8600.0,90.3201,90.5559,90.1494,90.2226,8600.0
2008-01-28 14:25:00,111.06,111.27,111.06,111.16,3600.0,90.2876,90.4583,90.2876,90.3689,3600.0
2008-01-28 14:30:00,111.09,111.39,111.09,111.21,9700.0,90.312,90.5559,90.312,90.4095,9700.0
2008-01-28 14:35:00,111.21,111.32,111.12,111.18,9600.0,90.4095,90.499,90.3364,90.3851,9600.0
2008-01-28 14:40:00,111.13,111.2,110.95,111.1,7400.0,90.3445,90.4014,90.1982,90.3201,7400.0
2008-01-28 14:45:00,111.11,111.11,110.69,110.69,7300.0,90.3282,90.3282,89.9868,89.9868,7300.0
2008-01-28 14:50:00,110.63,110.63,109.96,110.37,12000.0,89.938,89.938,89.3933,89.7266,12000.0
2008-01-28 14:55:00,110.41,110.46,110.24,110.43,5500.0,89.7592,89.7998,89.621,89.7754,5500.0
2008-01-28 15:00:00,110.37,110.63,110.15,110.62,4600.0,89.7266,89.938,89.5478,89.9299,4600.0
2008-01-28 15:05:00,110.67,110.81,110.05,110.31,13200.0,89.9705,90.0844,89.4665,89.6779,13200.0
2008-01-28 15:10:00,110.25,110.35,109.96,110.03,28000.0,89.6291,89.7104,89.3933,89.4502,28000.0
2008-01-28 15:15:00,109.96,110.44,109.9,109.97,14500.0,89.3933,89.7836,89.3446,89.4015,14500.0
2008-01-28 15:20:00,109.89,110.16,109.76,109.98,31500.0,89.3364,89.5559,89.2307,89.4096,31500.0
2008-01-28 15:25:00,109.97,110.35,109.97,110.18,5600.0,89.4015,89.7104,89.4015,89.5722,5600.0
2008-01-28 15:30:00,110.3,110.89,110.26,110.41,8300.0,89.6697,90.1494,89.6372,89.7592,8300.0
2008-01-28 15:35:00,110.46,111.14,110.46,111.03,10100.0,89.7998,90.3526,89.7998,90.2632,10100.0
2008-01-28 15:40:00,111.08,111.65,110.99,111.58,10900.0,90.3039,90.7672,90.2307,90.7103,10900.0
2008-01-28 15:45:00,111.58,111.63,111.21,111.53,10200.0,90.7103,90.751,90.4095,90.6697,10200.0
2008-01-28 15:50:00,111.5,111.61,111.2,111.32,18600.0,90.6453,90.7347,90.4014,90.499,18600.0
2008-01-28 15:55:00,111.33,111.41,110.97,111.07,37600.0,90.5071,90.5721,90.2144,90.2957,37600.0
2008-01-29 09:30:00,113.14,113.14,109.52,110.97,12400.0,91.9786,91.9786,89.0356,90.2144,12400.0
2008-01-29 09:35:00,110.87,112.12,110.09,111.95,6800.0,90.1331,91.1493,89.499,91.0111,6800.0
2008-01-29 09:40:00,112.05,113.0,111.82,112.37,13600.0,91.0924,91.8647,90.9054,91.3526,13600.0
2008-01-29 09:45:00,112.3,113.1,112.3,113.06,17200.0,91.2957,91.946,91.2957,91.9135,17200.0
2008-01-29 09:50:00,113.13,113.15,112.31,112.78,17100.0,91.9704,91.9867,91.3038,91.6859,17100.0
2008-01-29 09:55:00,112.73,112.86,112.2,112.2,8000.0,91.6452,91.7509,91.2144,91.2144,8000.0
2008-01-29 10:00:00,112.26,112.95,111.93,112.76,9200.0,91.2631,91.8241,90.9949,91.6696,9200.0
2008-01-29 10:05:00,112.6,113.63,112.56,113.23,11200.0,91.5396,92.3769,91.507,92.0517,11200.0
2008-01-29 10:10:00,113.25,113.93,113.25,113.31,15900.0,92.068,92.6208,92.068,92.1168,15900.0
2008-01-29 10:15:00,113.36,113.47,113.18,113.44,15800.0,92.1574,92.2468,92.0111,92.2224,15800.0
2008-01-29 10:20:00,113.38,114.15,113.37,114.15,17300.0,92.1737,92.7996,92.1655,92.7996,17300.0
2008-01-29 10:25:00,114.12,114.66,113.98,114.06,19000.0,92.7753,93.2143,92.6614,92.7265,19000.0
2008-01-29 10:30:00,114.15,114.48,114.14,114.21,15600.0,92.7996,93.0679,92.7915,92.8484,15600.0
2008-01-29 10:35:00,114.29,114.87,114.09,114.86,17900.0,92.9135,93.385,92.7509,93.3768,17900.0
2008-01-29 10:40:00,114.72,115.46,114.69,115.37,31500.0,93.263,93.8646,93.2386,93.7915,31500.0
2008-01-29 10:45:00,115.29,115.33,114.78,115.19,16300.0,93.7264,93.7589,93.3118,93.6451,16300.0
2008-01-29 10:50:00,115.18,115.4,115.03,115.2,16300.0,93.637,93.8158,93.5151,93.6533,16300.0
2008-01-29 10:55:00,115.2,115.89,115.1,115.54,20500.0,93.6533,94.2142,93.572,93.9297,20500.0
2008-01-29 11:00:00,115.52,116.26,115.52,116.09,9500.0,93.9134,94.515,93.9134,94.3768,9500.0
2008-01-29 11:05:00,116.17,116.32,115.9,116.01,10600.0,94.4418,94.5638,94.2223,94.3118,10600.0
2008-01-29 11:10:00,116.18,116.5,116.18,116.5,13300.0,94.45,94.7101,94.45,94.7101,13300.0
2008-01-29 11:15:00,116.53,116.92,116.46,116.75,12300.0,94.7345,95.0516,94.6776,94.9133,12300.0
2008-01-29 11:20:00,116.83,116.86,116.49,116.79,14600.0,94.9784,95.0028,94.702,94.9459,14600.0
2008-01-29 11:25:00,116.79,117.1,116.66,117.01,11600.0,94.9459,95.1979,94.8402,95.1247,11600.0
2008-01-29 11:30:00,116.9,117.23,116.88,116.97,13300.0,95.0353,95.3036,95.019,95.0922,13300.0
2008-01-29 11:35:00,116.89,117.16,116.71,117.16,7800.0,95.0272,95.2467,94.8808,95.2467,7800.0
2008-01-29 11:40:00,117.27,117.42,116.87,116.87,25600.0,95.3361,95.458,95.0109,95.0109,25600.0
2008-01-29 11:45:00,116.9,117.06,116.58,116.65,20500.0,95.0353,95.1654,94.7751,94.8321,20500.0
2008-01-29 11:50:00,116.6,116.99,116.54,116.65,11900.0,94.7914,95.1085,94.7426,94.8321,11900.0
2008-01-29 11:55:00,116.6,116.6,115.92,116.0,21800.0,94.7914,94.7914,94.2386,94.3036,21800.0
2008-01-29 12:00:00,116.03,116.24,115.92,116.24,7300.0,94.328,94.4987,94.2386,94.4987,7300.0
2008-01-29 12:05:00,116.19,116.2,115.85,116.13,6100.0,94.4581,94.4662,94.1817,94.4093,6100.0
2008-01-29 12:10:00,116.17,116.2,115.48,115.48,15600.0,94.4418,94.4662,93.8809,93.8809,15600.0
2008-01-29 12:15:00,115.5,115.85,115.35,115.4,8800.0,93.8971,94.1817,93.7752,93.8158,8800.0
2008-01-29 12:20:00,115.4,115.59,115.05,115.55,14900.0,93.8158,93.9703,93.5313,93.9378,14900.0
2008-01-29 12:25:00,115.44,115.63,114.72,115.06,20100.0,93.8484,94.0028,93.263,93.5394,20100.0
2008-01-29 12:30:00,115.0,115.49,115.0,115.05,12300.0,93.4907,93.889,93.4907,93.5313,12300.0
2008-01-29 12:35:00,115.13,115.37,114.86,114.86,11900.0,93.5963,93.7915,93.3768,93.3768,11900.0
2008-01-29 12:40:00,114.86,115.23,114.86,115.02,8300.0,93.3768,93.6776,93.3768,93.5069,8300.0
2008-01-29 12:45:00,115.02,115.05,114.77,115.0,15000.0,93.5069,93.5313,93.3037,93.4907,15000.0
2008-01-29 12:50:00,115.04,115.13,114.87,114.97,5400.0,93.5232,93.5963,93.385,93.4663,5400.0
2008-01-29 12:55:00,114.96,115.07,114.85,114.92,6600.0,93.4581,93.5476,93.3687,93.4256,6600.0
2008-01-29 13:00:00,114.91,115.0,114.7,114.94,10700.0,93.4175,93.4907,93.2468,93.4419,10700.0
2008-01-29 13:05:00,114.9,115.17,114.89,115.17,10200.0,93.4094,93.6289,93.4012,93.6289,10200.0
2008-01-29 13:10:00,115.11,115.25,115.05,115.24,20400.0,93.5801,93.6939,93.5313,93.6858,20400.0
2008-01-29 13:15:00,115.22,115.27,114.7,114.88,18400.0,93.6695,93.7102,93.2468,93.3931,18400.0
2008-01-29 13:20:00,114.88,114.92,114.56,114.61,8500.0,93.3931,93.4256,93.133,93.1736,8500.0
2008-01-29 13:25:00,114.61,115.01,114.61,114.97,8300.0,93.1736,93.4988,93.1736,93.4663,8300.0
2008-01-29 13:30:00,114.94,114.99,114.75,114.99,7400.0,93.4419,93.4825,93.2874,93.4825,7400.0
2008-01-29 13:35:00,114.94,115.03,114.73,114.85,5300.0,93.4419,93.5151,93.2712,93.3687,5300.0
2008-01-29 13:40:00,114.86,115.15,114.86,115.15,6100.0,93.3768,93.6126,93.3768,93.6126,6100.0
2008-01-29 13:45:00,115.09,115.17,115.03,115.11,4500.0,93.5638,93.6289,93.5151,93.5801,4500.0
2008-01-29 13:50:00,115.12,115.2,115.03,115.12,4800.0,93.5882,93.6533,93.5151,93.5882,4800.0
2008-01-29 13:55:00,115.12,115.28,115.02,115.03,21500.0,93.5882,93.7183,93.5069,93.5151,21500.0
2008-01-29 14:00:00,115.03,115.13,114.31,114.43,11700.0,93.5151,93.5963,92.9297,93.0273,11700.0
2008-01-29 14:05:00,114.47,114.48,114.28,114.3,4200.0,93.0598,93.0679,92.9053,92.9216,4200.0
2008-01-29 14:10:00,114.22,114.51,114.22,114.27,5600.0,92.8566,93.0923,92.8566,92.8972,5600.0
2008-01-29 14:15:00,114.22,114.62,114.22,114.49,5300.0,92.8566,93.1817,92.8566,93.0761,5300.0
2008-01-29 14:20:00,114.43,114.68,114.29,114.47,7700.0,93.0273,93.2305,92.9135,93.0598,7700.0
2008-01-29 14:25:00,114.59,114.88,114.29,114.86,3600.0,93.1573,93.3931,92.9135,93.3768,3600.0
2008-01-29 14:30:00,114.84,115.0,114.63,114.63,5200.0,93.3606,93.4907,93.1899,93.1899,5200.0
2008-01-29 14:35:00,114.56,114.56,114.35,114.41,4800.0,93.133,93.133,92.9622,93.011,4800.0
2008-01-29 14:40:00,114.44,114.55,114.06,114.29,8900.0,93.0354,93.1248,92.7265,92.9135,8900.0
2008-01-29 14:45:00,114.31,114.31,114.07,114.21,5000.0,92.9297,92.9297,92.7346,92.8484,5000.0
2008-01-29 14:50:00,114.17,114.63,114.17,114.45,4300.0,92.8159,93.1899,92.8159,93.0435,4300.0
2008-01-29 14:55:00,114.48,114.69,114.48,114.53,5300.0,93.0679,93.2386,93.0679,93.1086,5300.0
2008-01-29 15:00:00,114.6,114.61,114.32,114.61,5100.0,93.1655,93.1736,92.9378,93.1736,5100.0
2008-01-29 15:05:00,114.59,115.07,114.59,115.02,6700.0,93.1573,93.5476,93.1573,93.5069,6700.0
2008-01-29 15:10:00,115.06,115.06,114.37,114.52,8600.0,93.5394,93.5394,92.9785,93.1004,8600.0
2008-01-29 15:15:00,114.45,114.71,114.45,114.63,14000.0,93.0435,93.2549,93.0435,93.1899,14000.0
2008-01-29 15:20:00,114.67,115.25,114.57,115.04,12500.0,93.2224,93.6939,93.1411,93.5232,12500.0
2008-01-29 15:25:00,114.95,115.0,114.69,114.86,11200.0,93.45,93.4907,93.2386,93.3768,11200.0
2008-01-29 15:30:00,114.81,114.91,114.36,114.7,25900.0,93.3362,93.4175,92.9704,93.2468,25900.0
2008-01-29 15:35:00,114.68,114.99,114.64,114.9,10700.0,93.2305,93.4825,93.198,93.4094,10700.0
2008-01-29 15:40:00,114.9,115.02,114.28,114.35,13700.0,93.4094,93.5069,92.9053,92.9622,13700.0
2008-01-29 15:45:00,114.35,114.6,114.19,114.19,10400.0,92.9622,93.1655,92.8322,92.8322,10400.0
2008-01-29 15:50:00,114.25,115.09,114.24,114.68,25800.0,92.8809,93.5638,92.8728,93.2305,25800.0
2008-01-29 15:55:00,114.7,114.79,114.4,114.69,21900.0,93.2468,93.3199,93.0029,93.2386,21900.0
2008-01-30 09:30:00,114.7,114.7,114.05,114.05,3800.0,93.2468,93.2468,92.7183,92.7183,3800.0
2008-01-30 09:35:00,113.95,114.01,112.55,113.19,7500.0,92.6371,92.6858,91.4989,92.0192,7500.0
2008-01-30 09:40:00,113.36,113.36,112.15,112.72,7000.0,92.1574,92.1574,91.1737,91.6371,7000.0
2008-01-30 09:45:00,112.75,113.0,112.22,112.71,7600.0,91.6615,91.8647,91.2306,91.629,7600.0
2008-01-30 09:50:00,112.6,113.56,112.6,113.53,6100.0,91.5396,92.32,91.5396,92.2956,6100.0
2008-01-30 09:55:00,113.54,114.14,113.33,114.14,9600.0,92.3037,92.7915,92.133,92.7915,9600.0
2008-01-30 10:00:00,114.25,114.79,114.25,114.73,11700.0,92.8809,93.3199,92.8809,93.2712,11700.0
2008-01-30 10:05:00,114.7,114.76,114.45,114.66,6200.0,93.2468,93.2956,93.0435,93.2143,6200.0
2008-01-30 10:10:00,114.68,115.57,113.94,113.95,10000.0,93.2305,93.9541,92.6289,92.6371,10000.0
2008-01-30 10:15:00,113.92,114.47,113.82,114.32,4900.0,92.6127,93.0598,92.5314,92.9378,4900.0
2008-01-30 10:20:00,114.25,114.88,114.24,114.88,4000.0,92.8809,93.3931,92.8728,93.3931,4000.0
2008-01-30 10:25:00,114.93,114.93,114.24,114.69,4100.0,93.4338,93.4338,92.8728,93.2386,4100.0
2008-01-30 10:30:00,114.59,114.59,114.36,114.45,2600.0,93.1573,93.1573,92.9704,93.0435,2600.0
2008-01-30 10:35:00,114.42,114.45,114.17,114.33,1700.0,93.0191,93.0435,92.8159,92.946,1700.0
2008-01-30 10:40:00,114.32,114.44,114.19,114.4,1800.0,92.9378,93.0354,92.8322,93.0029,1800.0
2008-01-30 10:45:00,114.45,114.5,114.4,114.4,4700.0,93.0435,93.0842,93.0029,93.0029,4700.0
2008-01-30 10:50:00,114.44,114.82,114.42,114.78,3400.0,93.0354,93.3443,93.0191,93.3118,3400.0
2008-01-30 10:55:00,114.74,114.81,114.67,114.81,1400.0,93.2793,93.3362,93.2224,93.3362,1400.0
2008-01-30 11:00:00,114.81,114.81,114.42,114.42,3200.0,93.3362,93.3362,93.0191,93.0191,3200.0
2008-01-30 11:05:00,114.4,114.5,114.33,114.48,4800.0,93.0029,93.0842,92.946,93.0679,4800.0
2008-01-30 11:10:00,114.31,114.47,114.21,114.36,4900.0,92.9297,93.0598,92.8484,92.9704,4900.0
2008-01-30 11:15:00,114.56,114.57,114.38,114.5,5200.0,93.133,93.1411,92.9866,93.0842,5200.0
2008-01-30 11:20:00,114.5,114.55,114.07,114.08,5000.0,93.0842,93.1248,92.7346,92.7427,5000.0
2008-01-30 11:25:00,114.1,114.38,114.1,114.29,6300.0,92.759,92.9866,92.759,92.9135,6300.0
2008-01-30 11:30:00,114.3,114.62,114.3,114.62,7600.0,92.9216,93.1817,92.9216,93.1817,7600.0
2008-01-30 11:35:00,114.62,114.72,114.27,114.3,9800.0,93.1817,93.263,92.8972,92.9216,9800.0
2008-01-30 11:40:00,114.28,114.35,113.92,113.92,3900.0,92.9053,92.9622,92.6127,92.6127,3900.0
2008-01-30 11:45:00,113.9,114.15,113.82,114.12,3600.0,92.5964,92.7996,92.5314,92.7753,3600.0
2008-01-30 11:50:00,114.23,114.37,113.68,113.68,3900.0,92.8647,92.9785,92.4176,92.4176,3900.0
2008-01-30 11:55:00,113.67,113.89,113.45,113.61,6700.0,92.4094,92.5883,92.2306,92.3606,6700.0
2008-01-30 12:00:00,113.61,113.73,113.52,113.71,5700.0,92.3606,92.4582,92.2875,92.4419,5700.0
2008-01-30 12:05:00,113.69,113.96,113.69,113.92,3800.0,92.4257,92.6452,92.4257,92.6127,3800.0
2008-01-30 12:10:00,114.01,114.09,113.99,114.07,2400.0,92.6858,92.7509,92.6696,92.7346,2400.0
2008-01-30 12:15:00,114.07,114.07,113.75,113.76,3900.0,92.7346,92.7346,92.4745,92.4826,3900.0
2008-01-30 12:20:00,113.84,113.89,113.76,113.76,4300.0,92.5476,92.5883,92.4826,92.4826,4300.0
2008-01-30 12:25:00,113.78,113.8,113.75,113.77,3300.0,92.4989,92.5151,92.4745,92.4907,3300.0
2008-01-30 12:30:00,113.87,113.93,113.78,113.78,4500.0,92.572,92.6208,92.4989,92.4989,4500.0
2008-01-30 12:35:00,113.76,113.8,113.75,113.8,3700.0,92.4826,92.5151,92.4745,92.5151,3700.0
2008-01-30 12:40:00,113.86,113.86,113.75,113.76,2000.0,92.5639,92.5639,92.4745,92.4826,2000.0
2008-01-30 12:45:00,113.82,113.89,113.75,113.76,6100.0,92.5314,92.5883,92.4745,92.4826,6100.0
2008-01-30 12:50:00,113.76,113.8,113.21,113.58,6600.0,92.4826,92.5151,92.0355,92.3363,6600.0
2008-01-30 12:55:00,113.53,113.58,113.31,113.39,3200.0,92.2956,92.3363,92.1168,92.1818,3200.0
2008-01-30 13:00:00,113.42,113.64,113.38,113.5,5200.0,92.2062,92.385,92.1737,92.2712,5200.0
2008-01-30 13:05:00,113.49,113.65,113.49,113.63,3100.0,92.2631,92.3932,92.2631,92.3769,3100.0
2008-01-30 13:10:00,113.61,113.68,113.41,113.48,5900.0,92.3606,92.4176,92.1981,92.255,5900.0
2008-01-30 13:15:00,113.46,113.8,113.46,113.68,3000.0,92.2387,92.5151,92.2387,92.4176,3000.0
2008-01-30 13:20:00,113.68,113.71,113.12,113.19,5000.0,92.4176,92.4419,91.9623,92.0192,5000.0
2008-01-30 13:25:00,113.23,113.53,113.19,113.5,5200.0,92.0517,92.2956,92.0192,92.2712,5200.0
2008-01-30 13:30:00,113.45,113.45,113.17,113.25,4100.0,92.2306,92.2306,92.0029,92.068,4100.0
2008-01-30 13:35:00,113.22,113.35,113.1,113.1,8500.0,92.0436,92.1493,91.946,91.946,8500.0
2008-01-30 13:40:00,113.13,113.16,112.87,112.99,4600.0,91.9704,91.9948,91.7591,91.8566,4600.0
2008-01-30 13:45:00,112.97,113.19,112.86,112.94,5900.0,91.8404,92.0192,91.7509,91.816,5900.0
2008-01-30 13:50:00,112.88,113.15,112.88,113.08,2400.0,91.7672,91.9867,91.7672,91.9298,2400.0
2008-01-30 13:55:00,113.08,113.25,112.93,113.15,12000.0,91.9298,92.068,91.8078,91.9867,12000.0
2008-01-30 14:00:00,113.07,113.5,112.84,112.89,13300.0,91.9216,92.2712,91.7347,91.7753,13300.0
2008-01-30 14:05:00,112.89,113.05,112.89,113.05,5200.0,91.7753,91.9054,91.7753,91.9054,5200.0
2008-01-30 14:10:00,113.1,113.88,112.66,112.91,13100.0,91.946,92.5801,91.5883,91.7916,13100.0
2008-01-30 14:15:00,113.87,115.76,112.92,113.96,36500.0,92.572,94.1085,91.7997,92.6452,36500.0
2008-01-30 14:20:00,114.08,116.1,113.77,115.72,39900.0,92.7427,94.3849,92.4907,94.076,39900.0
2008-01-30 14:25:00,115.56,116.4,114.47,115.65,26800.0,93.9459,94.6288,93.0598,94.0191,26800.0
2008-01-30 14:30:00,115.54,116.07,114.87,114.87,24300.0,93.9297,94.3605,93.385,93.385,24300.0
2008-01-30 14:35:00,114.57,114.73,114.0,114.3,22900.0,93.1411,93.2712,92.6777,92.9216,22900.0
2008-01-30 14:40:00,114.35,114.55,113.75,114.17,17900.0,92.9622,93.1248,92.4745,92.8159,17900.0
2008-01-30 14:45:00,114.16,114.18,113.52,113.63,21500.0,92.8078,92.824,92.2875,92.3769,21500.0
2008-01-30 14:50:00,113.7,114.3,113.65,114.21,6200.0,92.4338,92.9216,92.3932,92.8484,6200.0
2008-01-30 14:55:00,114.18,114.34,113.87,114.34,10000.0,92.824,92.9541,92.572,92.9541,10000.0
2008-01-30 15:00:00,114.37,115.04,114.37,115.04,20400.0,92.9785,93.5232,92.9785,93.5232,20400.0
2008-01-30 15:05:00,115.04,115.46,114.12,114.12,23600.0,93.5232,93.8646,92.7753,92.7753,23600.0
2008-01-30 15:10:00,114.18,115.05,113.62,113.88,47600.0,92.824,93.5313,92.3688,92.5801,47600.0
2008-01-30 15:15:00,113.86,114.14,113.18,113.48,14500.0,92.5639,92.7915,92.0111,92.255,14500.0
2008-01-30 15:20:00,113.3,113.67,113.13,113.54,35600.0,92.1086,92.4094,91.9704,92.3037,35600.0
2008-01-30 15:25:00,113.54,113.74,113.45,113.58,37400.0,92.3037,92.4663,92.2306,92.3363,37400.0
2008-01-30 15:30:00,113.47,114.08,112.97,112.98,21200.0,92.2468,92.7427,91.8404,91.8485,21200.0
2008-01-30 15:35:00,112.97,113.33,112.57,112.68,22000.0,91.8404,92.133,91.5152,91.6046,22000.0
2008-01-30 15:40:00,112.76,113.02,112.28,112.33,27500.0,91.6696,91.881,91.2794,91.3201,27500.0
2008-01-30 15:45:00,112.33,112.51,111.99,112.51,10700.0,91.3201,91.4664,91.0436,91.4664,10700.0
2008-01-30 15:50:00,112.49,112.58,111.86,111.86,21100.0,91.4501,91.5233,90.938,90.938,21100.0
2008-01-30 15:55:00,111.91,112.03,111.32,111.69,29800.0,90.9786,91.0762,90.499,90.7998,29800.0
2008-01-31 09:30:00,109.5,109.5,108.07,108.17,9000.0,89.0194,89.0194,87.8568,87.9381,9000.0
2008-01-31 09:35:00,108.67,109.99,108.67,109.5,28600.0,88.3446,89.4177,88.3446,89.0194,28600.0
2008-01-31 09:40:00,109.81,110.43,109.69,110.05,8200.0,89.2714,89.7754,89.1738,89.4665,8200.0
2008-01-31 09:45:00,110.08,110.55,109.74,110.44,16800.0,89.4909,89.873,89.2145,89.7836,16800.0
2008-01-31 09:50:00,110.47,111.06,110.3,110.9,9900.0,89.8079,90.2876,89.6697,90.1575,9900.0
2008-01-31 09:55:00,110.91,112.72,110.76,112.48,15700.0,90.1656,91.6371,90.0437,91.442,15700.0
2008-01-31 10:00:00,112.48,112.68,112.3,112.49,9600.0,91.442,91.6046,91.2957,91.4501,9600.0
2008-01-31 10:05:00,112.41,113.44,112.41,113.29,8100.0,91.3851,92.2224,91.3851,92.1005,8100.0
2008-01-31 10:10:00,113.17,113.88,113.12,113.87,7200.0,92.0029,92.5801,91.9623,92.572,7200.0
2008-01-31 10:15:00,113.76,113.8,113.2,113.3,11000.0,92.4826,92.5151,92.0273,92.1086,11000.0
2008-01-31 10:20:00,113.3,113.87,113.03,113.65,13900.0,92.1086,92.572,91.8891,92.3932,13900.0
2008-01-31 10:25:00,113.65,114.98,113.56,114.87,16100.0,92.3932,93.4744,92.32,93.385,16100.0
2008-01-31 10:30:00,114.69,115.63,114.69,115.63,28300.0,93.2386,94.0028,93.2386,94.0028,28300.0
2008-01-31 10:35:00,115.62,116.26,115.53,116.0,38100.0,93.9947,94.515,93.9215,94.3036,38100.0
2008-01-31 10:40:00,115.93,117.06,115.87,116.4,45400.0,94.2467,95.1654,94.1979,94.6288,45400.0
2008-01-31 10:45:00,116.41,117.59,116.4,117.12,23700.0,94.6369,95.5962,94.6288,95.2141,23700.0
2008-01-31 10:50:00,117.32,117.52,116.4,116.8,25700.0,95.3767,95.5393,94.6288,94.954,25700.0
2008-01-31 10:55:00,116.7,117.92,116.7,117.43,25600.0,94.8727,95.8645,94.8727,95.4662,25600.0
2008-01-31 11:00:00,117.59,118.33,117.42,118.14,40700.0,95.5962,96.1978,95.458,96.0434,40700.0
2008-01-31 11:05:00,117.99,118.16,117.18,117.5,29100.0,95.9214,96.0596,95.2629,95.5231,29100.0
2008-01-31 11:10:00,117.4,117.81,117.36,117.6,13000.0,95.4418,95.7751,95.4093,95.6044,13000.0
2008-01-31 11:15:00,117.6,118.28,117.6,118.28,21800.0,95.6044,96.1572,95.6044,96.1572,21800.0
2008-01-31 11:20:00,118.22,118.58,118.0,118.58,26600.0,96.1084,96.4011,95.9296,96.4011,26600.0
2008-01-31 11:25:00,118.84,120.23,118.61,119.89,41200.0,96.6124,97.7425,96.4255,97.466,41200.0
2008-01-31 11:30:00,119.89,119.89,118.8,119.34,26400.0,97.466,97.466,96.5799,97.0189,26400.0
2008-01-31 11:35:00,119.34,119.41,118.64,118.91,16200.0,97.0189,97.0758,96.4498,96.6693,16200.0
2008-01-31 11:40:00,118.94,119.75,118.82,119.56,39200.0,96.6937,97.3522,96.5962,97.1978,39200.0
2008-01-31 11:45:00,119.62,120.53,119.62,120.53,26000.0,97.2465,97.9863,97.2465,97.9863,26000.0
2008-01-31 11:50:00,120.49,122.96,120.49,122.79,33100.0,97.9538,99.9618,97.9538,99.8236,33100.0
2008-01-31 11:55:00,122.74,122.94,121.05,122.22,40300.0,99.783,99.9456,98.4091,99.3603,40300.0
2008-01-31 12:00:00,122.21,122.21,121.22,121.5,33900.0,99.3521,99.3521,98.5473,98.7749,33900.0
2008-01-31 12:05:00,121.44,121.44,119.34,120.12,70900.0,98.7261,98.7261,97.0189,97.653,70900.0
2008-01-31 12:10:00,120.14,121.18,119.9,120.61,77500.0,97.6693,98.5148,97.4742,98.0514,77500.0
2008-01-31 12:15:00,120.32,121.07,119.62,120.83,47400.0,97.8156,98.4253,97.2465,98.2302,47400.0
2008-01-31 12:20:00,120.85,120.96,120.21,120.31,23300.0,98.2465,98.3359,97.7262,97.8075,23300.0
2008-01-31 12:25:00,120.39,120.49,119.87,120.27,33500.0,97.8725,97.9538,97.4498,97.775,33500.0
2008-01-31 12:30:00,120.34,120.99,119.91,120.07,28200.0,97.8319,98.3603,97.4823,97.6124,28200.0
2008-01-31 12:35:00,119.99,120.19,119.8,120.02,22700.0,97.5473,97.7099,97.3929,97.5717,22700.0
2008-01-31 12:40:00,119.96,120.42,119.75,120.25,14600.0,97.523,97.8969,97.3522,97.7587,14600.0
2008-01-31 12:45:00,120.08,120.69,120.0,120.42,15200.0,97.6205,98.1164,97.5555,97.8969,15200.0
2008-01-31 12:50:00,120.36,120.44,119.59,119.78,16500.0,97.8481,97.9132,97.2222,97.3766,16500.0
2008-01-31 12:55:00,119.77,120.0,119.59,119.75,14300.0,97.3685,97.5555,97.2222,97.3522,14300.0
2008-01-31 13:00:00,119.75,119.9,119.31,119.41,13400.0,97.3522,97.4742,96.9945,97.0758,13400.0
2008-01-31 13:05:00,119.38,119.65,118.98,119.54,14000.0,97.0514,97.2709,96.7263,97.1815,14000.0
2008-01-31 13:10:00,119.48,119.81,119.3,119.36,17200.0,97.1327,97.401,96.9864,97.0352,17200.0
2008-01-31 13:15:00,119.36,119.47,118.92,119.15,20800.0,97.0352,97.1246,96.6775,96.8645,20800.0
2008-01-31 13:20:00,119.05,119.47,118.96,119.39,13400.0,96.7832,97.1246,96.71,97.0596,13400.0
2008-01-31 13:25:00,119.47,119.5,119.23,119.47,16100.0,97.1246,97.149,96.9295,97.1246,16100.0
2008-01-31 13:30:00,119.47,120.28,119.47,120.11,19200.0,97.1246,97.7831,97.1246,97.6449,19200.0
2008-01-31 13:35:00,120.11,120.29,119.74,119.92,30700.0,97.6449,97.7912,97.3441,97.4904,30700.0
2008-01-31 13:40:00,119.93,120.32,119.92,120.26,17800.0,97.4986,97.8156,97.4904,97.7668,17800.0
2008-01-31 13:45:00,120.42,121.3,120.42,121.05,21200.0,97.8969,98.6123,97.8969,98.4091,21200.0
2008-01-31 13:50:00,121.04,121.24,120.31,121.16,17300.0,98.401,98.5635,97.8075,98.4985,17300.0
2008-01-31 13:55:00,121.11,121.21,120.77,121.08,27000.0,98.4579,98.5392,98.1815,98.4335,27000.0
2008-01-31 14:00:00,121.13,121.53,121.02,121.35,21900.0,98.4741,98.7993,98.3847,98.653,21900.0
2008-01-31 14:05:00,121.41,121.5,121.24,121.44,20100.0,98.7018,98.7749,98.5635,98.7261,20100.0
2008-01-31 14:10:00,121.48,121.7,121.19,121.52,24300.0,98.7587,98.9375,98.5229,98.7912,24300.0
2008-01-31 14:15:00,121.42,123.0,121.42,122.77,39200.0,98.7099,99.9944,98.7099,99.8074,39200.0
2008-01-31 14:20:00,122.88,122.88,122.35,122.65,18200.0,99.8968,99.8968,99.4659,99.7098,18200.0
2008-01-31 14:25:00,122.72,123.16,122.68,123.03,24100.0,99.7667,100.1244,99.7342,100.0188,24100.0
2008-01-31 14:30:00,122.94,124.19,122.93,124.02,31900.0,99.9456,100.9618,99.9375,100.8236,31900.0
2008-01-31 14:35:00,124.02,124.29,123.85,124.2,20900.0,100.8236,101.0431,100.6854,100.9699,20900.0
2008-01-31 14:40:00,124.12,125.0,123.97,124.84,39100.0,100.9049,101.6203,100.7829,101.4902,39100.0
2008-01-31 14:45:00,124.83,125.23,124.55,124.86,49400.0,101.4821,101.8073,101.2545,101.5065,49400.0
2008-01-31 14:50:00,124.92,125.0,124.16,124.61,45900.0,101.5553,101.6203,100.9374,101.3032,45900.0
2008-01-31 14:55:00,124.56,124.81,124.49,124.75,37400.0,101.2626,101.4658,101.2057,101.417,37400.0
2008-01-31 15:00:00,124.75,125.0,124.55,124.82,49600.0,101.417,101.6203,101.2545,101.474,49600.0
2008-01-31 15:05:00,124.82,125.12,124.75,124.9,29500.0,101.474,101.7178,101.417,101.539,29500.0
2008-01-31 15:10:00,124.9,125.07,124.65,124.87,32700.0,101.539,101.6772,101.3358,101.5146,32700.0
2008-01-31 15:15:00,124.86,125.3,124.55,124.8,39500.0,101.5065,101.8642,101.2545,101.4577,39500.0
2008-01-31 15:20:00,124.68,125.0,124.65,125.0,28100.0,101.3601,101.6203,101.3358,101.6203,28100.0
2008-01-31 15:25:00,124.98,125.0,124.28,124.54,28800.0,101.604,101.6203,101.035,101.2463,28800.0
2008-01-31 15:30:00,124.53,124.61,124.26,124.36,35500.0,101.2382,101.3032,101.0187,101.1,35500.0
2008-01-31 15:35:00,124.25,124.52,124.25,124.5,30800.0,101.0106,101.2301,101.0106,101.2138,30800.0
2008-01-31 15:40:00,124.5,124.79,124.46,124.51,39700.0,101.2138,101.4496,101.1813,101.2219,39700.0
2008-01-31 15:45:00,124.5,124.8,124.5,124.79,35800.0,101.2138,101.4577,101.2138,101.4496,35800.0
2008-01-31 15:50:00,124.8,124.82,123.59,123.81,45500.0,101.4577,101.474,100.474,100.6529,45500.0
2008-01-31 15:55:00,123.81,124.02,122.25,123.15,102600.0,100.6529,100.8236,99.3846,100.1163,102600.0
2008-02-01 09:30:00,120.83,123.0,120.73,121.0,13900.0,98.2302,99.9944,98.1489,98.3684,13900.0
2008-02-01 09:35:00,121.1,121.64,120.99,121.59,23200.0,98.4497,98.8887,98.3603,98.8481,23200.0
2008-02-01 09:40:00,121.6,122.79,121.41,121.8,18600.0,98.8562,99.8236,98.7018,99.0188,18600.0
2008-02-01 09:45:00,121.79,122.3,121.79,122.0,13000.0,99.0107,99.4253,99.0107,99.1814,13000.0
2008-02-01 09:50:00,122.08,122.08,121.18,121.43,31000.0,99.2464,99.2464,98.5148,98.718,31000.0
2008-02-01 09:55:00,121.5,121.94,121.24,121.36,26000.0,98.7749,99.1326,98.5635,98.6611,26000.0
2008-02-01 10:00:00,121.36,122.25,121.26,121.86,32700.0,98.6611,99.3846,98.5798,99.0676,32700.0
2008-02-01 10:05:00,121.47,122.0,120.79,121.17,41400.0,98.7505,99.1814,98.1977,98.5066,41400.0
2008-02-01 10:10:00,121.1,121.28,120.4,120.9,18600.0,98.4497,98.5961,97.8807,98.2871,18600.0
2008-02-01 10:15:00,120.51,120.82,120.21,120.4,15700.0,97.9701,98.2221,97.7262,97.8807,15700.0
2008-02-01 10:20:00,120.53,120.53,120.03,120.13,21700.0,97.9863,97.9863,97.5799,97.6612,21700.0
2008-02-01 10:25:00,120.13,120.23,118.94,119.72,38300.0,97.6612,97.7425,96.6937,97.3278,38300.0
2008-02-01 10:30:00,119.71,119.73,118.54,118.64,22300.0,97.3197,97.336,96.3686,96.4498,22300.0
2008-02-01 10:35:00,118.68,119.44,118.46,119.36,29600.0,96.4824,97.1002,96.3035,97.0352,29600.0
2008-02-01 10:40:00,119.31,119.37,118.95,119.0,12600.0,96.9945,97.0433,96.7019,96.7425,12600.0
2008-02-01 10:45:00,119.01,119.65,118.75,118.83,18900.0,96.7506,97.2709,96.5393,96.6043,18900.0
2008-02-01 10:50:00,118.79,119.54,118.75,118.8,20200.0,96.5718,97.1815,96.5393,96.5799,20200.0
2008-02-01 10:55:00,118.8,119.39,118.49,118.65,14800.0,96.5799,97.0596,96.3279,96.458,14800.0
2008-02-01 11:00:00,118.63,119.13,118.6,118.92,15300.0,96.4417,96.8482,96.4173,96.6775,15300.0
2008-02-01 11:05:00,118.84,118.91,117.88,118.18,10800.0,96.6124,96.6693,95.832,96.0759,10800.0
2008-02-01 11:10:00,118.22,118.73,118.19,118.69,13600.0,96.1084,96.523,96.084,96.4905,13600.0
2008-02-01 11:15:00,118.83,119.08,118.01,118.01,33200.0,96.6043,96.8076,95.9377,95.9377,33200.0
2008-02-01 11:20:00,118.02,118.25,117.94,118.13,22400.0,95.9458,96.1328,95.8808,96.0352,22400.0
2008-02-01 11:25:00,118.15,118.39,117.62,117.62,17600.0,96.0515,96.2466,95.6206,95.6206,17600.0
2008-02-01 11:30:00,117.62,117.65,116.98,117.25,19300.0,95.6206,95.645,95.1003,95.3198,19300.0
2008-02-01 11:35:00,117.21,117.7,117.21,117.37,13500.0,95.2873,95.6857,95.2873,95.4174,13500.0
2008-02-01 11:40:00,117.37,117.84,117.34,117.65,23700.0,95.4174,95.7995,95.393,95.645,23700.0
2008-02-01 11:45:00,117.7,118.01,117.53,118.01,11500.0,95.6857,95.9377,95.5475,95.9377,11500.0
2008-02-01 11:50:00,118.09,118.3,117.64,117.86,16800.0,96.0027,96.1734,95.6369,95.8157,16800.0
2008-02-01 11:55:00,117.89,118.15,117.8,118.12,11000.0,95.8401,96.0515,95.767,96.0271,11000.0
2008-02-01 12:00:00,118.05,118.05,117.65,118.0,14400.0,95.9702,95.9702,95.645,95.9296,14400.0
2008-02-01 12:05:00,118.17,118.41,117.42,117.42,11000.0,96.0678,96.2629,95.458,95.458,11000.0
2008-02-01 12:10:00,117.45,117.62,117.21,117.59,9300.0,95.4824,95.6206,95.2873,95.5962,9300.0
2008-02-01 12:15:00,117.59,118.29,117.59,117.95,9600.0,95.5962,96.1653,95.5962,95.8889,9600.0
2008-02-01 12:20:00,117.99,118.37,117.94,118.37,7700.0,95.9214,96.2303,95.8808,96.2303,7700.0
2008-02-01 12:25:00,118.21,118.48,118.13,118.16,5500.0,96.1003,96.3198,96.0352,96.0596,5500.0
2008-02-01 12:30:00,118.18,118.25,117.99,118.13,5600.0,96.0759,96.1328,95.9214,96.0352,5600.0
2008-02-01 12:35:00,118.2,118.25,117.89,118.2,14100.0,96.0921,96.1328,95.8401,96.0921,14100.0
2008-02-01 12:40:00,118.17,118.23,118.04,118.1,12800.0,96.0678,96.1165,95.9621,96.0108,12800.0
2008-02-01 12:45:00,118.08,118.3,118.08,118.17,4700.0,95.9946,96.1734,95.9946,96.0678,4700.0
2008-02-01 12:50:00,118.29,118.49,118.08,118.41,6300.0,96.1653,96.3279,95.9946,96.2629,6300.0
2008-02-01 12:55:00,118.29,118.64,118.24,118.41,5800.0,96.1653,96.4498,96.1247,96.2629,5800.0
2008-02-01 13:00:00,118.37,118.84,118.3,118.68,6200.0,96.2303,96.6124,96.1734,96.4824,6200.0
2008-02-01 13:05:00,118.72,119.28,118.59,118.85,5800.0,96.5149,96.9701,96.4092,96.6206,5800.0
2008-02-01 13:10:00,118.82,119.22,118.63,119.02,6100.0,96.5962,96.9214,96.4417,96.7588,6100.0
2008-02-01 13:15:00,119.02,119.34,118.8,119.0,14000.0,96.7588,97.0189,96.5799,96.7425,14000.0
2008-02-01 13:20:00,119.0,119.22,118.95,119.22,10900.0,96.7425,96.9214,96.7019,96.9214,10900.0
2008-02-01 13:25:00,119.2,119.27,119.02,119.22,12400.0,96.9051,96.962,96.7588,96.9214,12400.0
2008-02-01 13:30:00,119.16,119.34,119.15,119.17,22800.0,96.8726,97.0189,96.8645,96.8807,22800.0
2008-02-01 13:35:00,119.15,119.25,118.91,118.92,18100.0,96.8645,96.9458,96.6693,96.6775,18100.0
2008-02-01 13:40:00,118.95,119.27,118.88,119.01,18600.0,96.7019,96.962,96.645,96.7506,18600.0
2008-02-01 13:45:00,119.12,119.38,119.03,119.16,12800.0,96.8401,97.0514,96.7669,96.8726,12800.0
2008-02-01 13:50:00,119.25,119.37,119.08,119.33,18000.0,96.9458,97.0433,96.8076,97.0108,18000.0
2008-02-01 13:55:00,119.33,119.33,119.04,119.11,9300.0,97.0108,97.0108,96.775,96.8319,9300.0
2008-02-01 14:00:00,119.16,119.48,119.16,119.32,14000.0,96.8726,97.1327,96.8726,97.0027,14000.0
2008-02-01 14:05:00,119.34,119.75,119.29,119.42,25600.0,97.0189,97.3522,96.9783,97.084,25600.0
2008-02-01 14:10:00,119.42,119.51,119.29,119.36,9800.0,97.084,97.1571,96.9783,97.0352,9800.0
2008-02-01 14:15:00,119.36,119.57,119.23,119.29,14000.0,97.0352,97.2059,96.9295,96.9783,14000.0
2008-02-01 14:20:00,119.35,119.42,119.17,119.34,29800.0,97.0271,97.084,96.8807,97.0189,29800.0
2008-02-01 14:25:00,119.34,119.51,119.2,119.32,28200.0,97.0189,97.1571,96.9051,97.0027,28200.0
2008-02-01 14:30:00,119.31,119.64,119.31,119.45,14100.0,96.9945,97.2628,96.9945,97.1083,14100.0
2008-02-01 14:35:00,119.45,119.47,119.34,119.34,20500.0,97.1083,97.1246,97.0189,97.0189,20500.0
2008-02-01 14:40:00,119.4,119.59,119.03,119.25,28000.0,97.0677,97.2222,96.7669,96.9458,28000.0
2008-02-01 14:45:00,119.18,119.25,118.5,118.77,28400.0,96.8888,96.9458,96.336,96.5555,28400.0
2008-02-01 14:50:00,118.77,119.2,118.76,119.11,15400.0,96.5555,96.9051,96.5474,96.8319,15400.0
2008-02-01 14:55:00,119.14,119.98,119.13,119.68,16500.0,96.8563,97.5392,96.8482,97.2953,16500.0
2008-02-01 15:00:00,119.61,120.08,119.61,119.75,35100.0,97.2384,97.6205,97.2384,97.3522,35100.0
2008-02-01 15:05:00,119.76,120.01,119.69,119.9,14900.0,97.3604,97.5636,97.3035,97.4742,14900.0
2008-02-01 15:10:00,119.9,120.01,119.6,119.64,24200.0,97.4742,97.5636,97.2303,97.2628,24200.0
2008-02-01 15:15:00,119.63,119.76,119.14,119.37,27000.0,97.2547,97.3604,96.8563,97.0433,27000.0
2008-02-01 15:20:00,119.32,119.47,118.77,119.4,25700.0,97.0027,97.1246,96.5555,97.0677,25700.0
2008-02-01 15:25:00,119.32,120.04,119.1,119.82,24000.0,97.0027,97.588,96.8238,97.4091,24000.0
2008-02-01 15:30:00,119.84,119.91,119.44,119.68,25500.0,97.4254,97.4823,97.1002,97.2953,25500.0
2008-02-01 15:35:00,119.68,119.9,119.57,119.74,26900.0,97.2953,97.4742,97.2059,97.3441,26900.0
2008-02-01 15:40:00,119.76,120.2,119.69,119.93,23800.0,97.3604,97.7181,97.3035,97.4986,23800.0
2008-02-01 15:45:00,119.93,119.93,119.27,119.38,32100.0,97.4986,97.4986,96.962,97.0514,32100.0
2008-02-01 15:50:00,119.4,119.52,119.02,119.4,37600.0,97.0677,97.1653,96.7588,97.0677,37600.0
2008-02-01 15:55:00,119.34,119.7,119.26,119.6,39000.0,97.0189,97.3116,96.9539,97.2303,39000.0
2008-02-04 09:30:00,120.91,121.41,120.28,120.77,14800.0,98.2953,98.7018,97.7831,98.1815,14800.0
2008-02-04 09:35:00,120.71,121.4,119.77,119.77,6100.0,98.1327,98.6936,97.3685,97.3685,6100.0
2008-02-04 09:40:00,119.67,120.21,119.57,120.16,2700.0,97.2872,97.7262,97.2059,97.6855,2700.0
2008-02-04 09:45:00,120.14,120.83,120.04,120.72,5300.0,97.6693,98.2302,97.588,98.1408,5300.0
2008-02-04 09:50:00,120.76,120.79,120.02,120.5,10900.0,98.1733,98.1977,97.5717,97.962,10900.0
2008-02-04 09:55:00,120.52,121.03,119.9,120.47,8200.0,97.9782,98.3928,97.4742,97.9376,8200.0
2008-02-04 10:00:00,120.39,120.51,119.79,120.22,15500.0,97.8725,97.9701,97.3848,97.7343,15500.0
2008-02-04 10:05:00,120.23,120.26,119.26,119.76,12300.0,97.7425,97.7668,96.9539,97.3604,12300.0
2008-02-04 10:10:00,119.94,120.58,119.94,120.44,4900.0,97.5067,98.027,97.5067,97.9132,4900.0
2008-02-04 10:15:00,120.35,120.79,120.21,120.6,3200.0,97.84,98.1977,97.7262,98.0433,3200.0
2008-02-04 10:20:00,120.52,120.6,120.07,120.47,8700.0,97.9782,98.0433,97.6124,97.9376,8700.0
2008-02-04 10:25:00,120.84,120.84,120.5,120.53,6700.0,98.2384,98.2384,97.962,97.9863,6700.0
2008-02-04 10:30:00,120.44,120.5,119.25,119.57,23800.0,97.9132,97.962,96.9458,97.2059,23800.0
2008-02-04 10:35:00,119.7,119.94,119.11,119.11,32900.0,97.3116,97.5067,96.8319,96.8319,32900.0
2008-02-04 10:40:00,119.14,119.2,118.64,119.15,5800.0,96.8563,96.9051,96.4498,96.8645,5800.0
2008-02-04 10:45:00,119.05,119.17,118.8,118.8,16700.0,96.7832,96.8807,96.5799,96.5799,16700.0
2008-02-04 10:50:00,118.9,119.12,118.34,118.54,16200.0,96.6612,96.8401,96.206,96.3686,16200.0
2008-02-04 10:55:00,118.51,118.56,117.94,118.37,6800.0,96.3442,96.3848,95.8808,96.2303,6800.0
2008-02-04 11:00:00,118.47,119.0,118.34,118.52,6600.0,96.3116,96.7425,96.206,96.3523,6600.0
2008-02-04 11:05:00,118.51,118.77,118.17,118.76,10700.0,96.3442,96.5555,96.0678,96.5474,10700.0
2008-02-04 11:10:00,118.96,118.98,117.97,118.42,11300.0,96.71,96.7263,95.9052,96.271,11300.0
2008-02-04 11:15:00,118.42,119.0,118.27,119.0,4400.0,96.271,96.7425,96.1491,96.7425,4400.0
2008-02-04 11:20:00,118.81,119.0,118.64,118.64,5100.0,96.5881,96.7425,96.4498,96.4498,5100.0
2008-02-04 11:25:00,118.69,118.95,118.35,118.41,4800.0,96.4905,96.7019,96.2141,96.2629,4800.0
2008-02-04 11:30:00,118.52,118.84,118.46,118.58,6800.0,96.3523,96.6124,96.3035,96.4011,6800.0
2008-02-04 11:35:00,118.53,118.63,117.24,117.24,11900.0,96.3604,96.4417,95.3117,95.3117,11900.0
2008-02-04 11:40:00,117.35,117.8,117.09,117.45,8100.0,95.4011,95.767,95.1898,95.4824,8100.0
2008-02-04 11:45:00,117.48,118.01,117.37,118.01,4800.0,95.5068,95.9377,95.4174,95.9377,4800.0
2008-02-04 11:50:00,118.01,118.05,117.73,117.99,2300.0,95.9377,95.9702,95.7101,95.9214,2300.0
2008-02-04 11:55:00,117.99,118.19,117.5,117.53,5200.0,95.9214,96.084,95.5231,95.5475,5200.0
2008-02-04 12:00:00,117.59,117.65,116.96,116.96,14200.0,95.5962,95.645,95.0841,95.0841,14200.0
2008-02-04 12:05:00,117.01,117.2,116.99,117.17,7000.0,95.1247,95.2792,95.1085,95.2548,7000.0
2008-02-04 12:10:00,117.25,117.6,117.2,117.52,4400.0,95.3198,95.6044,95.2792,95.5393,4400.0
2008-02-04 12:15:00,117.55,118.15,117.55,118.15,2600.0,95.5637,96.0515,95.5637,96.0515,2600.0
2008-02-04 12:20:00,118.04,118.15,117.38,117.51,5600.0,95.9621,96.0515,95.4255,95.5312,5600.0
2008-02-04 12:25:00,117.56,117.79,117.33,117.6,6500.0,95.5718,95.7588,95.3849,95.6044,6500.0
2008-02-04 12:30:00,117.57,118.14,117.49,118.0,6200.0,95.58,96.0434,95.5149,95.9296,6200.0
2008-02-04 12:35:00,118.0,118.08,117.85,117.89,3400.0,95.9296,95.9946,95.8076,95.8401,3400.0
2008-02-04 12:40:00,118.0,118.06,117.36,117.46,11400.0,95.9296,95.9783,95.4093,95.4906,11400.0
2008-02-04 12:45:00,117.53,118.08,117.53,117.94,6700.0,95.5475,95.9946,95.5475,95.8808,6700.0
2008-02-04 12:50:00,117.94,117.94,117.44,117.78,4600.0,95.8808,95.8808,95.4743,95.7507,4600.0
2008-02-04 12:55:00,117.8,118.14,117.59,117.77,6400.0,95.767,96.0434,95.5962,95.7426,6400.0
2008-02-04 13:00:00,117.71,117.92,117.62,117.79,6400.0,95.6938,95.8645,95.6206,95.7588,6400.0
2008-02-04 13:05:00,117.79,117.9,117.26,117.51,8700.0,95.7588,95.8483,95.328,95.5312,8700.0
2008-02-04 13:10:00,117.43,117.66,117.13,117.37,5100.0,95.4662,95.6531,95.2223,95.4174,5100.0
2008-02-04 13:15:00,117.41,117.79,117.41,117.78,2900.0,95.4499,95.7588,95.4499,95.7507,2900.0
2008-02-04 13:20:00,117.74,117.97,117.37,117.46,6400.0,95.7182,95.9052,95.4174,95.4906,6400.0
2008-02-04 13:25:00,117.47,118.0,117.33,117.82,9400.0,95.4987,95.9296,95.3849,95.7832,9400.0
2008-02-04 13:30:00,117.83,118.41,117.78,118.16,5100.0,95.7913,96.2629,95.7507,96.0596,5100.0
2008-02-04 13:35:00,118.12,118.31,117.95,117.95,5600.0,96.0271,96.1816,95.8889,95.8889,5600.0
2008-02-04 13:40:00,117.94,118.28,117.88,118.28,5300.0,95.8808,96.1572,95.832,96.1572,5300.0
2008-02-04 13:45:00,118.25,118.4,117.59,117.68,12600.0,96.1328,96.2547,95.5962,95.6694,12600.0
2008-02-04 13:50:00,117.64,118.08,117.61,117.78,19500.0,95.6369,95.9946,95.6125,95.7507,19500.0
2008-02-04 13:55:00,117.78,118.1,117.41,117.97,19800.0,95.7507,96.0108,95.4499,95.9052,19800.0
2008-02-04 14:00:00,117.92,118.2,117.76,117.96,17500.0,95.8645,96.0921,95.7344,95.897,17500.0
2008-02-04 14:05:00,117.95,118.18,117.94,118.05,20800.0,95.8889,96.0759,95.8808,95.9702,20800.0
2008-02-04 14:10:00,118.03,118.11,117.64,117.91,23700.0,95.9539,96.019,95.6369,95.8564,23700.0
2008-02-04 14:15:00,118.0,118.64,117.96,118.64,9200.0,95.9296,96.4498,95.897,96.4498,9200.0
2008-02-04 14:20:00,118.58,119.0,118.48,118.96,16700.0,96.4011,96.7425,96.3198,96.71,16700.0
2008-02-04 14:25:00,118.99,119.0,118.4,118.64,20700.0,96.7344,96.7425,96.2547,96.4498,20700.0
2008-02-04 14:30:00,118.65,118.82,118.45,118.8,15500.0,96.458,96.5962,96.2954,96.5799,15500.0
2008-02-04 14:35:00,118.78,118.81,118.02,118.02,21000.0,96.5637,96.5881,95.9458,95.9458,21000.0
2008-02-04 14:40:00,117.98,118.6,117.84,118.58,5900.0,95.9133,96.4173,95.7995,96.4011,5900.0
2008-02-04 14:45:00,118.63,118.74,118.38,118.43,15400.0,96.4417,96.5311,96.2385,96.2791,15400.0
2008-02-04 14:50:00,118.63,118.72,117.93,118.05,10500.0,96.4417,96.5149,95.8726,95.9702,10500.0
2008-02-04 14:55:00,118.06,118.8,117.99,118.58,16400.0,95.9783,96.5799,95.9214,96.4011,16400.0
2008-02-04 15:00:00,118.53,118.91,118.32,118.88,12000.0,96.3604,96.6693,96.1897,96.645,12000.0
2008-02-04 15:05:00,118.89,119.0,118.7,118.97,29100.0,96.6531,96.7425,96.4986,96.7181,29100.0
2008-02-04 15:10:00,118.96,119.15,118.8,118.85,14900.0,96.71,96.8645,96.5799,96.6206,14900.0
2008-02-04 15:15:00,118.82,119.05,118.77,118.85,18400.0,96.5962,96.7832,96.5555,96.6206,18400.0
2008-02-04 15:20:00,118.81,119.16,118.73,119.1,17700.0,96.5881,96.8726,96.523,96.8238,17700.0
2008-02-04 15:25:00,119.1,119.24,119.06,119.18,17900.0,96.8238,96.9376,96.7913,96.8888,17900.0
2008-02-04 15:30:00,119.14,119.17,118.07,118.08,26500.0,96.8563,96.8807,95.9865,95.9946,26500.0
2008-02-04 15:35:00,118.25,118.66,118.2,118.52,17100.0,96.1328,96.4661,96.0921,96.3523,17100.0
2008-02-04 15:40:00,118.52,118.79,118.4,118.68,19800.0,96.3523,96.5718,96.2547,96.4824,19800.0
2008-02-04 15:45:00,118.69,118.74,118.45,118.49,20200.0,96.4905,96.5311,96.2954,96.3279,20200.0
2008-02-04 15:50:00,118.49,118.55,118.09,118.2,24200.0,96.3279,96.3767,96.0027,96.0921,24200.0
2008-02-04 15:55:00,118.2,118.2,117.69,117.69,29500.0,96.0921,96.0921,95.6775,95.6775,29500.0
2008-02-05 09:30:00,106.78,109.78,105.11,106.43,111500.0,86.8081,89.247,85.4505,86.5236,111500.0
2008-02-05 09:35:00,106.43,110.2,106.2,109.52,151200.0,86.5236,89.5884,86.3366,89.0356,151200.0
2008-02-05 09:40:00,109.55,110.2,108.25,110.15,73400.0,89.06,89.5884,88.0032,89.5478,73400.0
2008-02-05 09:45:00,110.2,110.57,109.32,109.33,54500.0,89.5884,89.8892,88.873,88.8812,54500.0
2008-02-05 09:50:00,109.31,109.31,107.24,108.09,59000.0,88.8649,88.8649,87.1821,87.8731,59000.0
2008-02-05 09:55:00,108.16,111.2,107.75,111.2,70300.0,87.93,90.4014,87.5967,90.4014,70300.0
2008-02-05 10:00:00,111.22,113.0,110.18,110.37,93100.0,90.4177,91.8647,89.5722,89.7266,93100.0
2008-02-05 10:05:00,110.37,111.15,109.94,110.61,67000.0,89.7266,90.3608,89.3771,89.9218,67000.0
2008-02-05 10:10:00,110.57,110.77,109.83,109.89,92100.0,89.8892,90.0518,89.2876,89.3364,92100.0
2008-02-05 10:15:00,109.89,110.51,109.78,110.42,41400.0,89.3364,89.8405,89.247,89.7673,41400.0
2008-02-05 10:20:00,110.5,111.66,110.5,110.97,48100.0,89.8323,90.7754,89.8323,90.2144,48100.0
2008-02-05 10:25:00,111.0,111.5,110.78,111.22,106800.0,90.2388,90.6453,90.06,90.4177,106800.0
2008-02-05 10:30:00,111.29,111.8,111.0,111.08,81700.0,90.4746,90.8892,90.2388,90.3039,81700.0
2008-02-05 10:35:00,111.02,111.22,110.47,110.74,74900.0,90.2551,90.4177,89.8079,90.0274,74900.0
2008-02-05 10:40:00,110.76,110.78,110.0,110.34,27200.0,90.0437,90.06,89.4259,89.7023,27200.0
2008-02-05 10:45:00,110.34,110.42,109.45,109.91,25600.0,89.7023,89.7673,88.9787,89.3527,25600.0
2008-02-05 10:50:00,109.75,109.75,109.3,109.3,16600.0,89.2226,89.2226,88.8568,88.8568,16600.0
2008-02-05 10:55:00,109.3,109.3,108.05,108.34,22100.0,88.8568,88.8568,87.8406,88.0763,22100.0
2008-02-05 11:00:00,108.43,108.61,108.2,108.44,16200.0,88.1495,88.2958,87.9625,88.1576,16200.0
2008-02-05 11:05:00,108.31,108.44,107.25,107.47,24000.0,88.0519,88.1576,87.1902,87.3691,24000.0
2008-02-05 11:10:00,107.53,109.14,107.46,108.99,21000.0,87.4178,88.7267,87.3609,88.6048,21000.0
2008-02-05 11:15:00,108.99,109.11,108.23,108.47,9700.0,88.6048,88.7023,87.9869,88.182,9700.0
2008-02-05 11:20:00,108.49,108.89,108.49,108.66,5700.0,88.1983,88.5235,88.1983,88.3365,5700.0
2008-02-05 11:25:00,108.67,108.68,108.34,108.34,10900.0,88.3446,88.3527,88.0763,88.0763,10900.0
2008-02-05 11:30:00,108.4,108.55,108.04,108.24,11300.0,88.1251,88.2471,87.8324,87.995,11300.0
2008-02-05 11:35:00,108.05,108.2,107.78,107.78,12300.0,87.8406,87.9625,87.6211,87.6211,12300.0
2008-02-05 11:40:00,107.77,108.14,107.69,108.0,9900.0,87.6129,87.9137,87.5479,87.7999,9900.0
2008-02-05 11:45:00,108.03,108.23,107.76,107.78,20500.0,87.8243,87.9869,87.6048,87.6211,20500.0
2008-02-05 11:50:00,107.83,108.06,107.77,108.0,36000.0,87.6617,87.8487,87.6129,87.7999,36000.0
2008-02-05 11:55:00,108.0,108.2,107.33,107.85,26600.0,87.7999,87.9625,87.2552,87.678,26600.0
2008-02-05 12:00:00,107.9,107.9,107.45,107.57,5400.0,87.7186,87.7186,87.3528,87.4504,5400.0
2008-02-05 12:05:00,107.58,107.71,107.34,107.43,6400.0,87.4585,87.5642,87.2634,87.3365,6400.0
2008-02-05 12:10:00,107.47,107.94,107.04,107.94,15700.0,87.3691,87.7512,87.0195,87.7512,15700.0
2008-02-05 12:15:00,107.94,108.0,107.87,108.0,18600.0,87.7512,87.7999,87.6942,87.7999,18600.0
2008-02-05 12:20:00,108.0,108.0,107.92,108.0,12900.0,87.7999,87.7999,87.7349,87.7999,12900.0
2008-02-05 12:25:00,108.0,108.03,107.57,107.95,27900.0,87.7999,87.8243,87.4504,87.7593,27900.0
2008-02-05 12:30:00,107.95,108.0,107.91,108.0,13900.0,87.7593,87.7999,87.7268,87.7999,13900.0
2008-02-05 12:35:00,108.0,108.7,107.46,107.54,23600.0,87.7999,88.369,87.3609,87.426,23600.0
2008-02-05 12:40:00,107.52,108.28,107.52,108.24,8100.0,87.4097,88.0276,87.4097,87.995,8100.0
2008-02-05 12:45:00,108.18,108.26,107.54,107.83,18600.0,87.9463,88.0113,87.426,87.6617,18600.0
2008-02-05 12:50:00,107.89,108.19,107.73,107.94,13100.0,87.7105,87.9544,87.5804,87.7512,13100.0
2008-02-05 12:55:00,108.03,108.27,107.8,108.21,13800.0,87.8243,88.0194,87.6373,87.9707,13800.0
2008-02-05 13:00:00,108.21,109.11,108.18,108.35,14700.0,87.9707,88.7023,87.9463,88.0845,14700.0
2008-02-05 13:05:00,108.32,108.66,107.5,107.65,35500.0,88.0601,88.3365,87.3934,87.5154,35500.0
2008-02-05 13:10:00,107.63,108.3,107.56,108.21,21700.0,87.4991,88.0438,87.4422,87.9707,21700.0
2008-02-05 13:15:00,108.18,108.98,108.07,108.98,15300.0,87.9463,88.5966,87.8568,88.5966,15300.0
2008-02-05 13:20:00,108.99,109.1,107.99,108.31,29300.0,88.6048,88.6942,87.7918,88.0519,29300.0
2008-02-05 13:25:00,108.31,108.7,108.0,108.4,17100.0,88.0519,88.369,87.7999,88.1251,17100.0
2008-02-05 13:30:00,108.41,108.59,108.14,108.54,25600.0,88.1332,88.2796,87.9137,88.2389,25600.0
2008-02-05 13:35:00,108.52,108.86,108.32,108.86,7100.0,88.2227,88.4991,88.0601,88.4991,7100.0
2008-02-05 13:40:00,108.84,109.68,108.75,109.35,16900.0,88.4828,89.1657,88.4096,88.8974,16900.0
2008-02-05 13:45:00,109.38,109.39,108.26,108.77,43900.0,88.9218,88.9299,88.0113,88.4259,43900.0
2008-02-05 13:50:00,108.78,109.03,108.56,108.73,13600.0,88.434,88.6373,88.2552,88.3934,13600.0
2008-02-05 13:55:00,108.71,109.0,108.6,108.62,34500.0,88.3771,88.6129,88.2877,88.304,34500.0
2008-02-05 14:00:00,108.48,108.48,107.81,108.28,14600.0,88.1901,88.1901,87.6455,88.0276,14600.0
2008-02-05 14:05:00,108.11,108.61,107.92,108.59,12500.0,87.8894,88.2958,87.7349,88.2796,12500.0
2008-02-05 14:10:00,108.58,109.21,108.49,109.01,29600.0,88.2714,88.7836,88.1983,88.621,29600.0
2008-02-05 14:15:00,108.96,109.0,108.76,108.79,14700.0,88.5804,88.6129,88.4178,88.4422,14700.0
2008-02-05 14:20:00,108.89,108.89,107.8,107.9,12200.0,88.5235,88.5235,87.6373,87.7186,12200.0
2008-02-05 14:25:00,107.92,108.1,107.88,107.95,16900.0,87.7349,87.8812,87.7024,87.7593,16900.0
2008-02-05 14:30:00,107.91,107.91,107.12,107.32,32200.0,87.7268,87.7268,87.0845,87.2471,32200.0
2008-02-05 14:35:00,107.27,107.98,107.27,107.83,14900.0,87.2065,87.7837,87.2065,87.6617,14900.0
2008-02-05 14:40:00,107.82,107.85,106.58,107.5,23200.0,87.6536,87.678,86.6455,87.3934,23200.0
2008-02-05 14:45:00,107.44,107.75,107.11,107.4,42600.0,87.3447,87.5967,87.0764,87.3122,42600.0
2008-02-05 14:50:00,107.38,107.5,106.77,106.88,32500.0,87.2959,87.3934,86.8,86.8894,32500.0
2008-02-05 14:55:00,106.85,106.93,106.26,106.69,53000.0,86.865,86.9301,86.3854,86.7349,53000.0
2008-02-05 15:00:00,106.55,106.7,105.83,106.0,32500.0,86.6211,86.7431,86.0358,86.174,32500.0
2008-02-05 15:05:00,105.88,106.03,104.06,104.37,87100.0,86.0764,86.1984,84.5969,84.8489,87100.0
2008-02-05 15:10:00,104.37,106.0,104.37,105.94,70800.0,84.8489,86.174,84.8489,86.1252,70800.0
2008-02-05 15:15:00,105.86,105.98,105.02,105.85,39500.0,86.0602,86.1577,85.3773,86.0521,39500.0
2008-02-05 15:20:00,105.8,106.1,105.67,106.1,15600.0,86.0114,86.2553,85.9057,86.2553,15600.0
2008-02-05 15:25:00,105.96,106.58,105.14,105.59,35600.0,86.1415,86.6455,85.4749,85.8407,35600.0
2008-02-05 15:30:00,105.48,105.61,104.85,105.21,55700.0,85.7513,85.8569,85.2391,85.5318,55700.0
2008-02-05 15:35:00,105.21,105.63,105.09,105.21,32700.0,85.5318,85.8732,85.4342,85.5318,32700.0
2008-02-05 15:40:00,105.19,106.08,105.09,106.0,56700.0,85.5155,86.239,85.4342,86.174,56700.0
2008-02-05 15:45:00,106.08,106.17,105.9,106.0,39800.0,86.239,86.3122,86.0927,86.174,39800.0
2008-02-05 15:50:00,106.0,106.33,105.9,106.21,43400.0,86.174,86.4423,86.0927,86.3447,43400.0
2008-02-05 15:55:00,106.17,107.15,106.16,106.5,70600.0,86.3122,87.1089,86.3041,86.5805,70600.0
2008-02-06 09:30:00,106.01,106.75,106.01,106.63,15600.0,86.1821,86.7837,86.1821,86.6862,15600.0
2008-02-06 09:35:00,106.51,106.51,105.9,106.2,23300.0,86.5886,86.5886,86.0927,86.3366,23300.0
2008-02-06 09:40:00,106.26,106.39,105.75,105.9,54000.0,86.3854,86.4911,85.9708,86.0927,54000.0
2008-02-06 09:45:00,105.93,107.18,105.68,106.71,37600.0,86.1171,87.1333,85.9139,86.7512,37600.0
2008-02-06 09:50:00,106.73,106.98,106.12,106.18,10500.0,86.7675,86.9707,86.2716,86.3203,10500.0
2008-02-06 09:55:00,106.16,106.23,105.24,105.29,23700.0,86.3041,86.361,85.5562,85.5968,23700.0
2008-02-06 10:00:00,105.45,106.72,105.45,106.5,14900.0,85.7269,86.7593,85.7269,86.5805,14900.0
2008-02-06 10:05:00,106.5,107.0,105.71,106.0,24200.0,86.5805,86.987,85.9382,86.174,24200.0
2008-02-06 10:10:00,105.99,106.09,105.52,106.02,20900.0,86.1659,86.2472,85.7838,86.1903,20900.0
2008-02-06 10:15:00,106.13,106.24,105.72,106.09,15100.0,86.2797,86.3691,85.9464,86.2472,15100.0
2008-02-06 10:20:00,106.17,106.55,106.08,106.08,9700.0,86.3122,86.6211,86.239,86.239,9700.0
2008-02-06 10:25:00,105.98,106.6,105.85,106.52,10100.0,86.1577,86.6618,86.0521,86.5967,10100.0
2008-02-06 10:30:00,106.55,107.0,106.26,107.0,19400.0,86.6211,86.987,86.3854,86.987,19400.0
2008-02-06 10:35:00,106.96,107.3,106.8,106.88,28300.0,86.9544,87.2309,86.8244,86.8894,28300.0
2008-02-06 10:40:00,106.81,107.48,106.67,107.48,19100.0,86.8325,87.3772,86.7187,87.3772,19100.0
2008-02-06 10:45:00,107.51,108.03,107.26,107.97,15600.0,87.4016,87.8243,87.1983,87.7755,15600.0
2008-02-06 10:50:00,107.97,108.19,107.5,107.93,13400.0,87.7755,87.9544,87.3934,87.743,13400.0
2008-02-06 10:55:00,107.9,108.24,107.75,108.0,12500.0,87.7186,87.995,87.5967,87.7999,12500.0
2008-02-06 11:00:00,107.96,108.2,107.49,108.09,11800.0,87.7674,87.9625,87.3853,87.8731,11800.0
2008-02-06 11:05:00,108.2,109.02,108.2,109.01,11300.0,87.9625,88.6291,87.9625,88.621,11300.0
2008-02-06 11:10:00,109.01,109.34,108.96,109.34,11300.0,88.621,88.8893,88.5804,88.8893,11300.0
2008-02-06 11:15:00,109.38,109.71,109.14,109.51,12500.0,88.9218,89.1901,88.7267,89.0275,12500.0
2008-02-06 11:20:00,109.43,109.81,109.35,109.76,10700.0,88.9625,89.2714,88.8974,89.2307,10700.0
2008-02-06 11:25:00,109.9,110.86,109.79,110.6,25400.0,89.3446,90.125,89.2551,89.9136,25400.0
2008-02-06 11:30:00,110.55,110.93,110.13,110.13,16100.0,89.873,90.1819,89.5315,89.5315,16100.0
2008-02-06 11:35:00,110.17,110.17,109.7,109.91,14600.0,89.5641,89.5641,89.182,89.3527,14600.0
2008-02-06 11:40:00,109.91,110.13,109.65,109.65,10500.0,89.3527,89.5315,89.1413,89.1413,10500.0
2008-02-06 11:45:00,109.65,109.7,109.01,109.07,10000.0,89.1413,89.182,88.621,88.6698,10000.0
2008-02-06 11:50:00,109.08,109.3,108.49,108.75,14700.0,88.6779,88.8568,88.1983,88.4096,14700.0
2008-02-06 11:55:00,108.77,108.83,108.45,108.69,7300.0,88.4259,88.4747,88.1658,88.3609,7300.0
2008-02-06 12:00:00,108.63,108.77,108.35,108.59,11800.0,88.3121,88.4259,88.0845,88.2796,11800.0
2008-02-06 12:05:00,108.59,108.67,108.14,108.23,14300.0,88.2796,88.3446,87.9137,87.9869,14300.0
2008-02-06 12:10:00,108.24,108.33,107.41,107.76,14800.0,87.995,88.0682,87.3203,87.6048,14800.0
2008-02-06 12:15:00,107.79,107.88,107.4,107.82,5200.0,87.6292,87.7024,87.3122,87.6536,5200.0
2008-02-06 12:20:00,108.03,108.16,107.9,108.04,13500.0,87.8243,87.93,87.7186,87.8324,13500.0
2008-02-06 12:25:00,108.04,108.04,107.36,107.67,3700.0,87.8324,87.8324,87.2796,87.5317,3700.0
2008-02-06 12:30:00,107.99,108.33,107.99,108.26,2900.0,87.7918,88.0682,87.7918,88.0113,2900.0
2008-02-06 12:35:00,108.2,108.3,107.98,108.3,3100.0,87.9625,88.0438,87.7837,88.0438,3100.0
2008-02-06 12:40:00,108.3,108.57,108.0,108.44,4100.0,88.0438,88.2633,87.7999,88.1576,4100.0
2008-02-06 12:45:00,108.44,108.45,108.08,108.13,3200.0,88.1576,88.1658,87.865,87.9056,3200.0
2008-02-06 12:50:00,108.13,108.38,108.01,108.2,3300.0,87.9056,88.1089,87.8081,87.9625,3300.0
2008-02-06 12:55:00,108.2,108.24,107.52,107.64,5400.0,87.9625,87.995,87.4097,87.5073,5400.0
2008-02-06 13:00:00,107.63,107.75,107.38,107.5,6900.0,87.4991,87.5967,87.2959,87.3934,6900.0
2008-02-06 13:05:00,107.53,107.76,107.53,107.75,3700.0,87.4178,87.6048,87.4178,87.5967,3700.0
2008-02-06 13:10:00,107.72,107.74,107.29,107.52,3800.0,87.5723,87.5886,87.2227,87.4097,3800.0
2008-02-06 13:15:00,107.56,107.82,107.37,107.37,4400.0,87.4422,87.6536,87.2878,87.2878,4400.0
2008-02-06 13:20:00,107.51,107.75,107.42,107.69,3900.0,87.4016,87.5967,87.3284,87.5479,3900.0
2008-02-06 13:25:00,107.77,107.77,107.34,107.45,3800.0,87.6129,87.6129,87.2634,87.3528,3800.0
2008-02-06 13:30:00,107.45,107.45,107.16,107.16,3200.0,87.3528,87.3528,87.117,87.117,3200.0
2008-02-06 13:35:00,107.19,107.24,107.0,107.13,4700.0,87.1414,87.1821,86.987,87.0927,4700.0
2008-02-06 13:40:00,107.07,107.07,106.8,106.82,4100.0,87.0439,87.0439,86.8244,86.8406,4100.0
2008-02-06 13:45:00,106.82,107.0,106.76,106.91,7900.0,86.8406,86.987,86.7919,86.9138,7900.0
2008-02-06 13:50:00,106.89,107.1,106.62,106.62,6100.0,86.8975,87.0683,86.678,86.678,6100.0
2008-02-06 13:55:00,106.62,106.7,106.34,106.46,12100.0,86.678,86.7431,86.4504,86.548,12100.0
2008-02-06 14:00:00,106.49,106.72,106.28,106.72,7200.0,86.5724,86.7593,86.4016,86.7593,7200.0
2008-02-06 14:05:00,106.63,106.68,106.32,106.36,9900.0,86.6862,86.7268,86.4342,86.4667,9900.0
2008-02-06 14:10:00,106.31,106.38,105.96,106.07,12700.0,86.426,86.4829,86.1415,86.2309,12700.0
2008-02-06 14:15:00,106.26,106.28,105.85,105.98,25200.0,86.3854,86.4016,86.0521,86.1577,25200.0
2008-02-06 14:20:00,105.99,106.26,105.78,106.11,19000.0,86.1659,86.3854,85.9952,86.2634,19000.0
2008-02-06 14:25:00,106.22,106.42,106.14,106.15,8400.0,86.3529,86.5154,86.2878,86.2959,8400.0
2008-02-06 14:30:00,106.19,106.19,105.76,105.89,16700.0,86.3285,86.3285,85.9789,86.0846,16700.0
2008-02-06 14:35:00,105.85,106.5,105.85,106.31,6400.0,86.0521,86.5805,86.0521,86.426,6400.0
2008-02-06 14:40:00,106.34,106.38,106.04,106.04,5000.0,86.4504,86.4829,86.2065,86.2065,5000.0
2008-02-06 14:45:00,106.0,106.5,105.93,106.27,13200.0,86.174,86.5805,86.1171,86.3935,13200.0
2008-02-06 14:50:00,106.24,106.67,105.79,106.35,13800.0,86.3691,86.7187,86.0033,86.4585,13800.0
2008-02-06 14:55:00,106.42,106.78,106.25,106.25,7500.0,86.5154,86.8081,86.3772,86.3772,7500.0
2008-02-06 15:00:00,106.23,106.35,105.96,106.04,11100.0,86.361,86.4585,86.1415,86.2065,11100.0
2008-02-06 15:05:00,106.0,106.47,106.0,106.09,11300.0,86.174,86.5561,86.174,86.2472,11300.0
2008-02-06 15:10:00,106.09,106.63,106.0,106.16,13300.0,86.2472,86.6862,86.174,86.3041,13300.0
2008-02-06 15:15:00,106.08,106.31,105.7,106.13,16800.0,86.239,86.426,85.9301,86.2797,16800.0
2008-02-06 15:20:00,106.12,106.19,105.7,106.01,19200.0,86.2716,86.3285,85.9301,86.1821,19200.0
2008-02-06 15:25:00,106.06,106.13,105.88,105.96,10900.0,86.2228,86.2797,86.0764,86.1415,10900.0
2008-02-06 15:30:00,105.85,106.39,105.76,105.84,18300.0,86.0521,86.4911,85.9789,86.0439,18300.0
2008-02-06 15:35:00,105.76,106.0,105.55,105.86,20600.0,85.9789,86.174,85.8082,86.0602,20600.0
2008-02-06 15:40:00,105.99,106.02,105.6,105.6,32200.0,86.1659,86.1903,85.8488,85.8488,32200.0
2008-02-06 15:45:00,105.62,106.09,105.53,105.89,18800.0,85.8651,86.2472,85.7919,86.0846,18800.0
2008-02-06 15:50:00,105.92,106.17,105.75,106.17,42300.0,86.109,86.3122,85.9708,86.3122,42300.0
2008-02-06 15:55:00,106.3,106.62,106.07,106.24,42700.0,86.4179,86.678,86.2309,86.3691,42700.0
2008-02-07 09:30:00,106.5,106.8,106.01,106.77,11900.0,86.5805,86.8244,86.1821,86.8,11900.0
2008-02-07 09:35:00,106.83,108.0,106.73,107.97,23800.0,86.8488,87.7999,86.7675,87.7755,23800.0
2008-02-07 09:40:00,107.88,107.96,106.21,106.56,13000.0,87.7024,87.7674,86.3447,86.6293,13000.0
2008-02-07 09:45:00,106.6,107.18,105.92,106.17,18400.0,86.6618,87.1333,86.109,86.3122,18400.0
2008-02-07 09:50:00,106.32,106.32,105.17,105.6,9100.0,86.4342,86.4342,85.4992,85.8488,9100.0
2008-02-07 09:55:00,105.71,106.3,105.52,106.3,5600.0,85.9382,86.4179,85.7838,86.4179,5600.0
2008-02-07 10:00:00,106.41,107.78,106.32,107.29,17700.0,86.5073,87.6211,86.4342,87.2227,17700.0
2008-02-07 10:05:00,107.38,108.32,107.23,107.69,13100.0,87.2959,88.0601,87.1739,87.5479,13100.0
2008-02-07 10:10:00,107.69,107.69,107.0,107.51,19700.0,87.5479,87.5479,86.987,87.4016,19700.0
2008-02-07 10:15:00,107.53,108.01,107.4,107.93,13400.0,87.4178,87.8081,87.3122,87.743,13400.0
2008-02-07 10:20:00,108.0,108.28,107.7,107.86,19600.0,87.7999,88.0276,87.556,87.6861,19600.0
2008-02-07 10:25:00,107.73,108.0,107.47,107.7,20400.0,87.5804,87.7999,87.3691,87.556,20400.0
2008-02-07 10:30:00,107.57,107.95,107.53,107.68,21200.0,87.4504,87.7593,87.4178,87.5398,21200.0
2008-02-07 10:35:00,107.59,107.65,107.01,107.01,22000.0,87.4666,87.5154,86.9951,86.9951,22000.0
2008-02-07 10:40:00,107.05,107.31,106.68,107.26,19700.0,87.0276,87.239,86.7268,87.1983,19700.0
2008-02-07 10:45:00,107.21,107.27,106.69,107.12,13800.0,87.1577,87.2065,86.7349,87.0845,13800.0
2008-02-07 10:50:00,107.17,108.15,107.06,107.97,25100.0,87.1252,87.9219,87.0357,87.7755,25100.0
2008-02-07 10:55:00,107.9,107.95,107.6,107.85,11400.0,87.7186,87.7593,87.4747,87.678,11400.0
2008-02-07 11:00:00,107.89,107.98,107.6,107.66,7300.0,87.7105,87.7837,87.4747,87.5235,7300.0
2008-02-07 11:05:00,107.66,107.75,107.16,107.16,16400.0,87.5235,87.5967,87.117,87.117,16400.0
2008-02-07 11:10:00,107.16,107.47,107.0,107.18,14000.0,87.117,87.3691,86.987,87.1333,14000.0
2008-02-07 11:15:00,107.21,107.41,106.75,106.75,12900.0,87.1577,87.3203,86.7837,86.7837,12900.0
2008-02-07 11:20:00,106.75,107.15,106.6,106.62,7600.0,86.7837,87.1089,86.6618,86.678,7600.0
2008-02-07 11:25:00,106.68,106.68,106.18,106.18,6600.0,86.7268,86.7268,86.3203,86.3203,6600.0
2008-02-07 11:30:00,106.26,106.92,106.26,106.55,8100.0,86.3854,86.9219,86.3854,86.6211,8100.0
2008-02-07 11:35:00,106.55,106.68,105.91,106.37,7400.0,86.6211,86.7268,86.1008,86.4748,7400.0
2008-02-07 11:40:00,106.34,106.76,106.25,106.55,8700.0,86.4504,86.7919,86.3772,86.6211,8700.0
2008-02-07 11:45:00,106.46,106.54,106.3,106.51,5500.0,86.548,86.613,86.4179,86.5886,5500.0
2008-02-07 11:50:00,106.54,106.54,106.01,106.36,7200.0,86.613,86.613,86.1821,86.4667,7200.0
2008-02-07 11:55:00,106.27,106.56,106.07,106.53,5400.0,86.3935,86.6293,86.2309,86.6049,5400.0
2008-02-07 12:00:00,106.57,106.61,106.2,106.24,6200.0,86.6374,86.6699,86.3366,86.3691,6200.0
2008-02-07 12:05:00,106.26,106.38,105.98,106.06,6800.0,86.3854,86.4829,86.1577,86.2228,6800.0
2008-02-07 12:10:00,106.21,106.21,105.59,105.72,10700.0,86.3447,86.3447,85.8407,85.9464,10700.0
2008-02-07 12:15:00,105.72,106.17,105.4,106.01,14700.0,85.9464,86.3122,85.6862,86.1821,14700.0
2008-02-07 12:20:00,106.13,106.28,105.87,106.28,6600.0,86.2797,86.4016,86.0683,86.4016,6600.0
2008-02-07 12:25:00,106.19,106.53,106.01,106.53,4900.0,86.3285,86.6049,86.1821,86.6049,4900.0
2008-02-07 12:30:00,106.56,107.17,106.49,107.1,8200.0,86.6293,87.1252,86.5724,87.0683,8200.0
2008-02-07 12:35:00,107.18,107.18,106.46,106.57,8800.0,87.1333,87.1333,86.548,86.6374,8800.0
2008-02-07 12:40:00,106.55,106.62,106.28,106.44,5800.0,86.6211,86.678,86.4016,86.5317,5800.0
2008-02-07 12:45:00,106.35,106.63,106.07,106.52,7000.0,86.4585,86.6862,86.2309,86.5967,7000.0
2008-02-07 12:50:00,106.48,106.89,106.15,106.63,7200.0,86.5642,86.8975,86.2959,86.6862,7200.0
2008-02-07 12:55:00,106.61,106.61,106.37,106.5,4600.0,86.6699,86.6699,86.4748,86.5805,4600.0
2008-02-07 13:00:00,106.53,106.53,106.01,106.19,19300.0,86.6049,86.6049,86.1821,86.3285,19300.0
2008-02-07 13:05:00,106.06,106.3,106.01,106.29,7100.0,86.2228,86.4179,86.1821,86.4098,7100.0
2008-02-07 13:10:00,106.33,106.36,106.02,106.08,4000.0,86.4423,86.4667,86.1903,86.239,4000.0
2008-02-07 13:15:00,106.04,106.07,105.92,106.05,5000.0,86.2065,86.2309,86.109,86.2147,5000.0
2008-02-07 13:20:00,106.0,106.47,106.0,106.12,7100.0,86.174,86.5561,86.174,86.2716,7100.0
2008-02-07 13:25:00,106.08,106.48,106.0,106.1,8300.0,86.239,86.5642,86.174,86.2553,8300.0
2008-02-07 13:30:00,106.12,106.8,106.12,106.47,10900.0,86.2716,86.8244,86.2716,86.5561,10900.0
2008-02-07 13:35:00,106.35,106.67,106.19,106.67,4400.0,86.4585,86.7187,86.3285,86.7187,4400.0
2008-02-07 13:40:00,106.71,106.84,106.57,106.84,9300.0,86.7512,86.8569,86.6374,86.8569,9300.0
2008-02-07 13:45:00,106.68,106.79,106.5,106.54,6500.0,86.7268,86.8162,86.5805,86.613,6500.0
2008-02-07 13:50:00,106.49,106.72,106.42,106.69,23500.0,86.5724,86.7593,86.5154,86.7349,23500.0
2008-02-07 13:55:00,106.64,107.31,106.59,107.16,8000.0,86.6943,87.239,86.6537,87.117,8000.0
2008-02-07 14:00:00,107.1,107.25,106.79,107.01,10100.0,87.0683,87.1902,86.8162,86.9951,10100.0
2008-02-07 14:05:00,107.03,107.29,106.91,107.13,9300.0,87.0114,87.2227,86.9138,87.0927,9300.0
2008-02-07 14:10:00,107.25,107.25,106.68,106.74,10500.0,87.1902,87.1902,86.7268,86.7756,10500.0
2008-02-07 14:15:00,106.79,107.09,106.41,106.72,13400.0,86.8162,87.0601,86.5073,86.7593,13400.0
2008-02-07 14:20:00,106.63,106.91,106.16,106.84,12000.0,86.6862,86.9138,86.3041,86.8569,12000.0
2008-02-07 14:25:00,106.86,107.0,106.54,106.69,9600.0,86.8732,86.987,86.613,86.7349,9600.0
2008-02-07 14:30:00,106.75,106.75,106.07,106.14,8000.0,86.7837,86.7837,86.2309,86.2878,8000.0
2008-02-07 14:35:00,106.16,106.33,105.99,106.18,8400.0,86.3041,86.4423,86.1659,86.3203,8400.0
2008-02-07 14:40:00,106.22,106.67,106.09,106.18,13700.0,86.3529,86.7187,86.2472,86.3203,13700.0
2008-02-07 14:45:00,106.12,106.69,106.01,106.5,15500.0,86.2716,86.7349,86.1821,86.5805,15500.0
2008-02-07 14:50:00,106.41,106.59,106.25,106.36,7600.0,86.5073,86.6537,86.3772,86.4667,7600.0
2008-02-07 14:55:00,106.5,106.83,106.23,106.28,9100.0,86.5805,86.8488,86.361,86.4016,9100.0
2008-02-07 15:00:00,106.13,106.21,105.76,106.12,14600.0,86.2797,86.3447,85.9789,86.2716,14600.0
2008-02-07 15:05:00,106.06,106.27,105.92,106.08,20100.0,86.2228,86.3935,86.109,86.239,20100.0
2008-02-07 15:10:00,106.07,106.51,105.88,106.44,21700.0,86.2309,86.5886,86.0764,86.5317,21700.0
2008-02-07 15:15:00,106.35,106.66,106.29,106.56,10900.0,86.4585,86.7106,86.4098,86.6293,10900.0
2008-02-07 15:20:00,106.57,106.9,106.32,106.53,12700.0,86.6374,86.9057,86.4342,86.6049,12700.0
2008-02-07 15:25:00,106.49,106.87,106.31,106.36,15100.0,86.5724,86.8813,86.426,86.4667,15100.0
2008-02-07 15:30:00,106.43,106.96,106.34,106.65,17200.0,86.5236,86.9544,86.4504,86.7024,17200.0
2008-02-07 15:35:00,106.65,106.79,106.29,106.45,12000.0,86.7024,86.8162,86.4098,86.5398,12000.0
2008-02-07 15:40:00,106.52,106.52,105.83,105.84,11400.0,86.5967,86.5967,86.0358,86.0439,11400.0
2008-02-07 15:45:00,105.83,106.1,105.57,105.9,30100.0,86.0358,86.2553,85.8244,86.0927,30100.0
2008-02-07 15:50:00,105.9,106.42,105.82,106.42,12200.0,86.0927,86.5154,86.0277,86.5154,12200.0
2008-02-07 15:55:00,106.42,106.42,106.13,106.23,18100.0,86.5154,86.5154,86.2797,86.361,18100.0
2008-02-08 09:30:00,106.35,107.24,106.09,107.11,2500.0,86.4585,87.1821,86.2472,87.0764,2500.0
2008-02-08 09:35:00,107.13,107.75,107.04,107.52,5100.0,87.0927,87.5967,87.0195,87.4097,5100.0
2008-02-08 09:40:00,107.53,107.57,106.44,106.89,19200.0,87.4178,87.4504,86.5317,86.8975,19200.0
2008-02-08 09:45:00,106.93,107.56,106.93,107.56,13100.0,86.9301,87.4422,86.9301,87.4422,13100.0
2008-02-08 09:50:00,107.53,107.63,106.73,107.02,7900.0,87.4178,87.4991,86.7675,87.0032,7900.0
2008-02-08 09:55:00,106.87,107.38,106.78,107.34,7800.0,86.8813,87.2959,86.8081,87.2634,7800.0
2008-02-08 10:00:00,107.47,107.82,107.18,107.5,10400.0,87.3691,87.6536,87.1333,87.3934,10400.0
2008-02-08 10:05:00,107.53,107.6,106.86,106.96,15700.0,87.4178,87.4747,86.8732,86.9544,15700.0
2008-02-08 10:10:00,107.08,107.15,106.28,106.28,9600.0,87.052,87.1089,86.4016,86.4016,9600.0
2008-02-08 10:15:00,106.19,107.05,106.02,106.94,14600.0,86.3285,87.0276,86.1903,86.9382,14600.0
2008-02-08 10:20:00,106.91,106.91,106.31,106.53,9100.0,86.9138,86.9138,86.426,86.6049,9100.0
2008-02-08 10:25:00,106.47,106.9,106.44,106.74,5200.0,86.5561,86.9057,86.5317,86.7756,5200.0
2008-02-08 10:30:00,106.64,106.75,106.17,106.24,13800.0,86.6943,86.7837,86.3122,86.3691,13800.0
2008-02-08 10:35:00,106.21,106.25,106.0,106.08,9200.0,86.3447,86.3772,86.174,86.239,9200.0
2008-02-08 10:40:00,106.1,106.5,106.08,106.43,7100.0,86.2553,86.5805,86.239,86.5236,7100.0
2008-02-08 10:45:00,106.38,106.75,106.2,106.2,9900.0,86.4829,86.7837,86.3366,86.3366,9900.0
2008-02-08 10:50:00,106.25,106.38,106.02,106.17,9600.0,86.3772,86.4829,86.1903,86.3122,9600.0
2008-02-08 10:55:00,106.24,106.6,106.12,106.19,4400.0,86.3691,86.6618,86.2716,86.3285,4400.0
2008-02-08 11:00:00,106.17,106.41,106.0,106.11,7400.0,86.3122,86.5073,86.174,86.2634,7400.0
2008-02-08 11:05:00,106.22,106.82,106.22,106.79,12400.0,86.3529,86.8406,86.3529,86.8162,12400.0
2008-02-08 11:10:00,106.85,107.13,106.64,106.75,12000.0,86.865,87.0927,86.6943,86.7837,12000.0
2008-02-08 11:15:00,106.55,106.66,106.17,106.25,11900.0,86.6211,86.7106,86.3122,86.3772,11900.0
2008-02-08 11:20:00,106.18,106.19,105.87,106.17,9700.0,86.3203,86.3285,86.0683,86.3122,9700.0
2008-02-08 11:25:00,106.2,106.5,106.16,106.3,4000.0,86.3366,86.5805,86.3041,86.4179,4000.0
2008-02-08 11:30:00,106.3,106.59,106.25,106.59,4200.0,86.4179,86.6537,86.3772,86.6537,4200.0
2008-02-08 11:35:00,106.57,106.94,106.54,106.54,6000.0,86.6374,86.9382,86.613,86.613,6000.0
2008-02-08 11:40:00,106.47,106.69,106.47,106.52,4600.0,86.5561,86.7349,86.5561,86.5967,4600.0
2008-02-08 11:45:00,106.52,106.59,106.08,106.19,5000.0,86.5967,86.6537,86.239,86.3285,5000.0
2008-02-08 11:50:00,106.12,106.25,106.09,106.25,7900.0,86.2716,86.3772,86.2472,86.3772,7900.0
2008-02-08 11:55:00,106.25,106.25,106.0,106.03,9200.0,86.3772,86.3772,86.174,86.1984,9200.0
2008-02-08 12:00:00,106.03,106.03,105.78,105.9,13500.0,86.1984,86.1984,85.9952,86.0927,13500.0
2008-02-08 12:05:00,105.9,105.95,105.84,105.88,9800.0,86.0927,86.1334,86.0439,86.0764,9800.0
2008-02-08 12:10:00,105.89,106.0,105.85,105.88,9200.0,86.0846,86.174,86.0521,86.0764,9200.0
2008-02-08 12:15:00,105.88,105.95,105.77,105.88,14900.0,86.0764,86.1334,85.987,86.0764,14900.0
2008-02-08 12:20:00,105.82,105.9,105.61,105.7,38000.0,86.0277,86.0927,85.8569,85.9301,38000.0
2008-02-08 12:25:00,105.69,105.75,105.58,105.75,9000.0,85.922,85.9708,85.8326,85.9708,9000.0
2008-02-08 12:30:00,105.75,105.75,105.36,105.36,6400.0,85.9708,85.9708,85.6537,85.6537,6400.0
2008-02-08 12:35:00,105.39,105.5,105.35,105.5,4300.0,85.6781,85.7675,85.6456,85.7675,4300.0
2008-02-08 12:40:00,105.5,105.55,105.43,105.5,8600.0,85.7675,85.8082,85.7106,85.7675,8600.0
2008-02-08 12:45:00,105.5,105.55,105.4,105.55,9800.0,85.7675,85.8082,85.6862,85.8082,9800.0
2008-02-08 12:50:00,105.5,106.0,105.5,105.88,8000.0,85.7675,86.174,85.7675,86.0764,8000.0
2008-02-08 12:55:00,105.88,106.26,105.88,106.26,2000.0,86.0764,86.3854,86.0764,86.3854,2000.0
2008-02-08 13:00:00,106.25,106.25,105.96,105.96,6300.0,86.3772,86.3772,86.1415,86.1415,6300.0
2008-02-08 13:05:00,105.97,106.1,105.84,106.07,6600.0,86.1496,86.2553,86.0439,86.2309,6600.0
2008-02-08 13:10:00,106.03,106.34,105.88,106.29,15900.0,86.1984,86.4504,86.0764,86.4098,15900.0
2008-02-08 13:15:00,106.16,106.24,105.86,105.96,33600.0,86.3041,86.3691,86.0602,86.1415,33600.0
2008-02-08 13:20:00,105.91,105.95,105.53,105.53,8900.0,86.1008,86.1334,85.7919,85.7919,8900.0
2008-02-08 13:25:00,105.66,105.75,105.44,105.75,5900.0,85.8976,85.9708,85.7187,85.9708,5900.0
2008-02-08 13:30:00,105.8,105.84,105.33,105.47,8000.0,86.0114,86.0439,85.6293,85.7431,8000.0
2008-02-08 13:35:00,105.44,105.48,105.2,105.24,8000.0,85.7187,85.7513,85.5236,85.5562,8000.0
2008-02-08 13:40:00,105.22,105.67,105.08,105.67,8900.0,85.5399,85.9057,85.4261,85.9057,8900.0
2008-02-08 13:45:00,105.68,106.02,105.55,105.91,4300.0,85.9139,86.1903,85.8082,86.1008,4300.0
2008-02-08 13:50:00,105.9,106.05,105.76,105.82,6400.0,86.0927,86.2147,85.9789,86.0277,6400.0
2008-02-08 13:55:00,105.8,106.0,105.72,105.83,8000.0,86.0114,86.174,85.9464,86.0358,8000.0
2008-02-08 14:00:00,105.92,106.0,105.67,105.76,13900.0,86.109,86.174,85.9057,85.9789,13900.0
2008-02-08 14:05:00,105.75,105.98,105.61,105.95,10000.0,85.9708,86.1577,85.8569,86.1334,10000.0
2008-02-08 14:10:00,105.96,106.25,105.93,106.07,8400.0,86.1415,86.3772,86.1171,86.2309,8400.0
2008-02-08 14:15:00,106.05,106.54,106.04,106.53,7100.0,86.2147,86.613,86.2065,86.6049,7100.0
2008-02-08 14:20:00,106.52,106.59,106.14,106.29,6100.0,86.5967,86.6537,86.2878,86.4098,6100.0
2008-02-08 14:25:00,106.17,106.35,105.99,106.07,8500.0,86.3122,86.4585,86.1659,86.2309,8500.0
2008-02-08 14:30:00,106.0,106.5,106.0,106.17,12200.0,86.174,86.5805,86.174,86.3122,12200.0
2008-02-08 14:35:00,106.18,106.25,106.07,106.15,7100.0,86.3203,86.3772,86.2309,86.2959,7100.0
2008-02-08 14:40:00,106.12,106.38,106.02,106.38,10000.0,86.2716,86.4829,86.1903,86.4829,10000.0
2008-02-08 14:45:00,106.41,106.41,106.01,106.01,6100.0,86.5073,86.5073,86.1821,86.1821,6100.0
2008-02-08 14:50:00,106.02,106.28,106.01,106.18,4200.0,86.1903,86.4016,86.1821,86.3203,4200.0
2008-02-08 14:55:00,106.22,106.49,106.0,106.0,8500.0,86.3529,86.5724,86.174,86.174,8500.0
2008-02-08 15:00:00,106.08,106.33,105.99,106.0,9600.0,86.239,86.4423,86.1659,86.174,9600.0
2008-02-08 15:05:00,106.08,106.2,105.94,106.18,8700.0,86.239,86.3366,86.1252,86.3203,8700.0
2008-02-08 15:10:00,106.21,106.35,106.05,106.34,8300.0,86.3447,86.4585,86.2147,86.4504,8300.0
2008-02-08 15:15:00,106.46,106.5,106.28,106.44,6600.0,86.548,86.5805,86.4016,86.5317,6600.0
2008-02-08 15:20:00,106.45,106.45,106.06,106.13,8200.0,86.5398,86.5398,86.2228,86.2797,8200.0
2008-02-08 15:25:00,106.13,106.39,106.0,106.29,7400.0,86.2797,86.4911,86.174,86.4098,7400.0
2008-02-08 15:30:00,106.28,106.53,106.2,106.5,15700.0,86.4016,86.6049,86.3366,86.5805,15700.0
2008-02-08 15:35:00,106.5,106.56,106.09,106.12,10100.0,86.5805,86.6293,86.2472,86.2716,10100.0
2008-02-08 15:40:00,106.11,106.48,106.11,106.36,15700.0,86.2634,86.5642,86.2634,86.4667,15700.0
2008-02-08 15:45:00,106.4,106.59,106.37,106.39,22200.0,86.4992,86.6537,86.4748,86.4911,22200.0
2008-02-08 15:50:00,106.39,106.44,106.07,106.08,25800.0,86.4911,86.5317,86.2309,86.239,25800.0
2008-02-08 15:55:00,106.09,106.25,106.07,106.11,18100.0,86.2472,86.3772,86.2309,86.2634,18100.0
2008-02-11 09:30:00,105.71,106.14,105.64,105.64,6300.0,85.9382,86.2878,85.8813,85.8813,6300.0
2008-02-11 09:35:00,105.65,105.96,105.0,105.0,14600.0,85.8895,86.1415,85.361,85.361,14600.0
2008-02-11 09:40:00,105.0,105.22,104.78,105.0,24200.0,85.361,85.5399,85.1822,85.361,24200.0
2008-02-11 09:45:00,104.9,104.91,104.23,104.61,22900.0,85.2797,85.2879,84.7351,85.044,22900.0
2008-02-11 09:50:00,104.61,105.26,104.61,105.26,12300.0,85.044,85.5724,85.044,85.5724,12300.0
2008-02-11 09:55:00,105.51,105.52,104.1,104.68,12100.0,85.7757,85.7838,84.6294,85.1009,12100.0
2008-02-11 10:00:00,104.86,105.0,104.49,104.49,9200.0,85.2472,85.361,84.9464,84.9464,9200.0
2008-02-11 10:05:00,104.49,104.55,104.29,104.41,10900.0,84.9464,84.9952,84.7838,84.8814,10900.0
2008-02-11 10:10:00,104.39,104.48,104.08,104.42,10600.0,84.8651,84.9383,84.6131,84.8895,10600.0
2008-02-11 10:15:00,104.41,104.56,104.34,104.45,8500.0,84.8814,85.0033,84.8245,84.9139,8500.0
2008-02-11 10:20:00,104.45,104.9,104.28,104.9,10300.0,84.9139,85.2797,84.7757,85.2797,10300.0
2008-02-11 10:25:00,104.96,105.2,104.68,105.06,23500.0,85.3285,85.5236,85.1009,85.4098,23500.0
2008-02-11 10:30:00,104.97,105.26,104.71,105.26,19600.0,85.3367,85.5724,85.1253,85.5724,19600.0
2008-02-11 10:35:00,105.29,105.29,104.8,105.01,10700.0,85.5968,85.5968,85.1984,85.3692,10700.0
2008-02-11 10:40:00,105.12,105.37,104.87,105.33,8200.0,85.4586,85.6618,85.2554,85.6293,8200.0
2008-02-11 10:45:00,105.38,105.38,104.73,104.73,10300.0,85.67,85.67,85.1415,85.1415,10300.0
2008-02-11 10:50:00,104.75,105.25,104.73,105.25,7900.0,85.1578,85.5643,85.1415,85.5643,7900.0
2008-02-11 10:55:00,105.21,105.28,104.99,105.2,11600.0,85.5318,85.5887,85.3529,85.5236,11600.0
2008-02-11 11:00:00,105.22,105.71,104.91,105.16,14400.0,85.5399,85.9382,85.2879,85.4911,14400.0
2008-02-11 11:05:00,105.17,105.98,105.17,105.88,15700.0,85.4992,86.1577,85.4992,86.0764,15700.0
2008-02-11 11:10:00,105.82,105.99,105.08,105.08,17800.0,86.0277,86.1659,85.4261,85.4261,17800.0
2008-02-11 11:15:00,105.14,106.0,105.05,106.0,11100.0,85.4749,86.174,85.4017,86.174,11100.0
2008-02-11 11:20:00,105.9,106.11,105.61,106.04,9300.0,86.0927,86.2634,85.8569,86.2065,9300.0
2008-02-11 11:25:00,105.99,105.99,105.18,105.2,7900.0,86.1659,86.1659,85.5074,85.5236,7900.0
2008-02-11 11:30:00,105.21,105.59,104.92,105.5,11100.0,85.5318,85.8407,85.296,85.7675,11100.0
2008-02-11 11:35:00,105.58,105.8,105.32,105.54,11900.0,85.8326,86.0114,85.6212,85.8,11900.0
2008-02-11 11:40:00,105.46,105.97,105.46,105.81,15300.0,85.735,86.1496,85.735,86.0195,15300.0
2008-02-11 11:45:00,105.62,105.95,105.29,105.95,15600.0,85.8651,86.1334,85.5968,86.1334,15600.0
2008-02-11 11:50:00,106.0,106.19,105.72,106.19,10400.0,86.174,86.3285,85.9464,86.3285,10400.0
2008-02-11 11:55:00,106.07,106.07,105.43,105.72,13900.0,86.2309,86.2309,85.7106,85.9464,13900.0
2008-02-11 12:00:00,105.73,106.25,105.68,106.24,7700.0,85.9545,86.3772,85.9139,86.3691,7700.0
2008-02-11 12:05:00,106.31,106.62,106.13,106.36,11800.0,86.426,86.678,86.2797,86.4667,11800.0
2008-02-11 12:10:00,106.31,106.42,106.11,106.42,7700.0,86.426,86.5154,86.2634,86.5154,7700.0
2008-02-11 12:15:00,106.32,106.44,105.78,105.94,9700.0,86.4342,86.5317,85.9952,86.1252,9700.0
2008-02-11 12:20:00,105.99,106.08,105.85,105.87,5800.0,86.1659,86.239,86.0521,86.0683,5800.0
2008-02-11 12:25:00,105.83,106.15,105.83,106.02,6000.0,86.0358,86.2959,86.0358,86.1903,6000.0
2008-02-11 12:30:00,106.15,106.48,105.87,106.42,7000.0,86.2959,86.5642,86.0683,86.5154,7000.0
2008-02-11 12:35:00,106.41,106.81,106.4,106.69,8300.0,86.5073,86.8325,86.4992,86.7349,8300.0
2008-02-11 12:40:00,106.66,106.79,106.34,106.49,13400.0,86.7106,86.8162,86.4504,86.5724,13400.0
2008-02-11 12:45:00,106.44,106.74,106.37,106.43,5500.0,86.5317,86.7756,86.4748,86.5236,5500.0
2008-02-11 12:50:00,106.38,106.76,106.15,106.7,7600.0,86.4829,86.7919,86.2959,86.7431,7600.0
2008-02-11 12:55:00,106.6,106.66,106.09,106.36,9700.0,86.6618,86.7106,86.2472,86.4667,9700.0
2008-02-11 13:00:00,106.31,106.6,106.19,106.54,8300.0,86.426,86.6618,86.3285,86.613,8300.0
2008-02-11 13:05:00,106.46,106.55,105.89,106.02,14100.0,86.548,86.6211,86.0846,86.1903,14100.0
2008-02-11 13:10:00,106.06,106.59,105.99,106.37,10100.0,86.2228,86.6537,86.1659,86.4748,10100.0
2008-02-11 13:15:00,106.37,106.56,106.24,106.24,6500.0,86.4748,86.6293,86.3691,86.3691,6500.0
2008-02-11 13:20:00,106.23,106.51,106.21,106.22,6700.0,86.361,86.5886,86.3447,86.3529,6700.0
2008-02-11 13:25:00,106.33,106.71,106.24,106.58,8800.0,86.4423,86.7512,86.3691,86.6455,8800.0
2008-02-11 13:30:00,106.66,107.0,106.45,106.73,14900.0,86.7106,86.987,86.5398,86.7675,14900.0
2008-02-11 13:35:00,106.72,106.99,106.63,106.94,9600.0,86.7593,86.9788,86.6862,86.9382,9600.0
2008-02-11 13:40:00,106.94,107.25,106.94,106.94,13800.0,86.9382,87.1902,86.9382,86.9382,13800.0
2008-02-11 13:45:00,106.97,107.29,106.94,107.1,11100.0,86.9626,87.2227,86.9382,87.0683,11100.0
2008-02-11 13:50:00,107.26,107.4,107.11,107.11,10000.0,87.1983,87.3122,87.0764,87.0764,10000.0
2008-02-11 13:55:00,107.17,107.22,106.85,106.93,8300.0,87.1252,87.1658,86.865,86.9301,8300.0
2008-02-11 14:00:00,106.91,107.03,106.7,106.77,6800.0,86.9138,87.0114,86.7431,86.8,6800.0
2008-02-11 14:05:00,106.77,106.98,106.73,106.84,8100.0,86.8,86.9707,86.7675,86.8569,8100.0
2008-02-11 14:10:00,106.86,107.2,106.83,106.97,9000.0,86.8732,87.1496,86.8488,86.9626,9000.0
2008-02-11 14:15:00,106.97,106.97,106.54,106.78,9300.0,86.9626,86.9626,86.613,86.8081,9300.0
2008-02-11 14:20:00,106.75,107.12,106.6,107.12,6700.0,86.7837,87.0845,86.6618,87.0845,6700.0
2008-02-11 14:25:00,107.08,107.08,106.74,106.94,9300.0,87.052,87.052,86.7756,86.9382,9300.0
2008-02-11 14:30:00,106.93,107.04,106.69,106.9,12700.0,86.9301,87.0195,86.7349,86.9057,12700.0
2008-02-11 14:35:00,106.88,106.93,106.52,106.92,16500.0,86.8894,86.9301,86.5967,86.9219,16500.0
2008-02-11 14:40:00,106.9,107.07,106.71,107.05,7500.0,86.9057,87.0439,86.7512,87.0276,7500.0
2008-02-11 14:45:00,107.06,107.16,106.87,107.09,7800.0,87.0357,87.117,86.8813,87.0601,7800.0
2008-02-11 14:50:00,107.01,107.31,106.9,107.27,9100.0,86.9951,87.239,86.9057,87.2065,9100.0
2008-02-11 14:55:00,107.24,107.27,106.89,106.94,10700.0,87.1821,87.2065,86.8975,86.9382,10700.0
2008-02-11 15:00:00,106.91,107.1,106.64,106.74,11000.0,86.9138,87.0683,86.6943,86.7756,11000.0
2008-02-11 15:05:00,106.71,107.02,106.35,106.95,20600.0,86.7512,87.0032,86.4585,86.9463,20600.0
2008-02-11 15:10:00,106.95,107.25,106.9,107.18,12500.0,86.9463,87.1902,86.9057,87.1333,12500.0
2008-02-11 15:15:00,107.16,107.16,106.8,106.98,11000.0,87.117,87.117,86.8244,86.9707,11000.0
2008-02-11 15:20:00,107.01,107.34,106.9,107.34,13000.0,86.9951,87.2634,86.9057,87.2634,13000.0
2008-02-11 15:25:00,107.32,107.39,106.9,106.98,8500.0,87.2471,87.304,86.9057,86.9707,8500.0
2008-02-11 15:30:00,106.92,107.3,106.88,107.02,16800.0,86.9219,87.2309,86.8894,87.0032,16800.0
2008-02-11 15:35:00,106.94,107.22,106.9,106.92,12000.0,86.9382,87.1658,86.9057,86.9219,12000.0
2008-02-11 15:40:00,106.92,107.1,106.61,106.61,15000.0,86.9219,87.0683,86.6699,86.6699,15000.0
2008-02-11 15:45:00,106.56,107.09,106.5,107.09,12600.0,86.6293,87.0601,86.5805,87.0601,12600.0
2008-02-11 15:50:00,107.09,107.1,106.8,107.1,12700.0,87.0601,87.0683,86.8244,87.0683,12700.0
2008-02-11 15:55:00,107.02,107.06,106.73,107.06,13000.0,87.0032,87.0357,86.7675,87.0357,13000.0
2008-02-12 09:30:00,107.7,107.7,106.95,106.95,5700.0,87.556,87.556,86.9463,86.9463,5700.0
2008-02-12 09:35:00,106.76,107.54,106.71,107.43,6200.0,86.7919,87.426,86.7512,87.3365,6200.0
2008-02-12 09:40:00,107.4,108.04,106.46,107.58,13500.0,87.3122,87.8324,86.548,87.4585,13500.0
2008-02-12 09:45:00,107.47,108.08,107.39,107.98,5800.0,87.3691,87.865,87.304,87.7837,5800.0
2008-02-12 09:50:00,108.05,108.05,107.33,107.33,7500.0,87.8406,87.8406,87.2552,87.2552,7500.0
2008-02-12 09:55:00,107.45,107.49,107.11,107.11,6000.0,87.3528,87.3853,87.0764,87.0764,6000.0
2008-02-12 10:00:00,107.01,107.26,106.9,107.06,5000.0,86.9951,87.1983,86.9057,87.0357,5000.0
2008-02-12 10:05:00,107.0,107.55,106.94,107.46,11700.0,86.987,87.4341,86.9382,87.3609,11700.0
2008-02-12 10:10:00,107.58,108.03,107.48,108.02,14700.0,87.4585,87.8243,87.3772,87.8162,14700.0
2008-02-12 10:15:00,107.94,107.97,107.35,107.45,15700.0,87.7512,87.7755,87.2715,87.3528,15700.0
2008-02-12 10:20:00,107.41,107.71,107.1,107.1,13900.0,87.3203,87.5642,87.0683,87.0683,13900.0
2008-02-12 10:25:00,107.02,107.66,106.97,107.46,14200.0,87.0032,87.5235,86.9626,87.3609,14200.0
2008-02-12 10:30:00,107.4,108.12,107.33,107.87,20400.0,87.3122,87.8975,87.2552,87.6942,20400.0
2008-02-12 10:35:00,107.9,107.97,107.57,107.83,8600.0,87.7186,87.7755,87.4504,87.6617,8600.0
2008-02-12 10:40:00,107.88,108.0,107.75,107.96,5300.0,87.7024,87.7999,87.5967,87.7674,5300.0
2008-02-12 10:45:00,108.08,108.28,107.72,108.0,24800.0,87.865,88.0276,87.5723,87.7999,24800.0
2008-02-12 10:50:00,108.11,108.15,107.43,107.8,20500.0,87.8894,87.9219,87.3365,87.6373,20500.0
2008-02-12 10:55:00,107.88,107.94,107.48,107.94,7200.0,87.7024,87.7512,87.3772,87.7512,7200.0
2008-02-12 11:00:00,107.73,107.73,107.37,107.57,6700.0,87.5804,87.5804,87.2878,87.4504,6700.0
2008-02-12 11:05:00,107.71,107.73,107.53,107.59,5200.0,87.5642,87.5804,87.4178,87.4666,5200.0
2008-02-12 11:10:00,107.65,107.67,107.52,107.57,2000.0,87.5154,87.5317,87.4097,87.4504,2000.0
2008-02-12 11:15:00,107.57,107.62,107.49,107.49,3000.0,87.4504,87.491,87.3853,87.3853,3000.0
2008-02-12 11:20:00,107.57,107.57,107.08,107.29,9500.0,87.4504,87.4504,87.052,87.2227,9500.0
2008-02-12 11:25:00,107.2,107.4,107.01,107.21,6300.0,87.1496,87.3122,86.9951,87.1577,6300.0
2008-02-12 11:30:00,107.46,107.49,107.26,107.39,1800.0,87.3609,87.3853,87.1983,87.304,1800.0
2008-02-12 11:35:00,107.37,107.47,107.1,107.1,3400.0,87.2878,87.3691,87.0683,87.0683,3400.0
2008-02-12 11:40:00,107.1,107.38,107.05,107.1,8200.0,87.0683,87.2959,87.0276,87.0683,8200.0
2008-02-12 11:45:00,107.03,107.14,106.69,106.85,10000.0,87.0114,87.1008,86.7349,86.865,10000.0
2008-02-12 11:50:00,106.97,107.09,106.84,106.84,7100.0,86.9626,87.0601,86.8569,86.8569,7100.0
2008-02-12 11:55:00,106.85,106.87,106.48,106.6,9900.0,86.865,86.8813,86.5642,86.6618,9900.0
2008-02-12 12:00:00,106.6,106.91,106.52,106.91,7900.0,86.6618,86.9138,86.5967,86.9138,7900.0
2008-02-12 12:05:00,106.91,107.06,106.6,106.77,6700.0,86.9138,87.0357,86.6618,86.8,6700.0
2008-02-12 12:10:00,106.76,107.06,106.61,106.73,6800.0,86.7919,87.0357,86.6699,86.7675,6800.0
2008-02-12 12:15:00,106.72,106.83,106.64,106.64,2100.0,86.7593,86.8488,86.6943,86.6943,2100.0
2008-02-12 12:20:00,106.63,106.72,106.35,106.59,5000.0,86.6862,86.7593,86.4585,86.6537,5000.0
2008-02-12 12:25:00,106.52,106.54,106.12,106.29,5100.0,86.5967,86.613,86.2716,86.4098,5100.0
2008-02-12 12:30:00,106.4,106.41,106.18,106.23,6500.0,86.4992,86.5073,86.3203,86.361,6500.0
2008-02-12 12:35:00,106.21,106.24,106.16,106.24,1200.0,86.3447,86.3691,86.3041,86.3691,1200.0
2008-02-12 12:40:00,106.25,106.25,106.0,106.0,3700.0,86.3772,86.3772,86.174,86.174,3700.0
2008-02-12 12:45:00,105.99,105.99,105.82,105.91,2200.0,86.1659,86.1659,86.0277,86.1008,2200.0
2008-02-12 12:50:00,105.92,106.03,105.88,105.94,2200.0,86.109,86.1984,86.0764,86.1252,2200.0
2008-02-12 12:55:00,106.0,106.1,105.82,105.95,4300.0,86.174,86.2553,86.0277,86.1334,4300.0
2008-02-12 13:00:00,106.04,106.38,106.01,106.35,8800.0,86.2065,86.4829,86.1821,86.4585,8800.0
2008-02-12 13:05:00,106.37,106.58,106.11,106.39,21600.0,86.4748,86.6455,86.2634,86.4911,21600.0
2008-02-12 13:10:00,106.51,106.68,106.25,106.6,19600.0,86.5886,86.7268,86.3772,86.6618,19600.0
2008-02-12 13:15:00,106.59,106.93,106.59,106.76,6200.0,86.6537,86.9301,86.6537,86.7919,6200.0
2008-02-12 13:20:00,106.78,106.84,106.75,106.75,2100.0,86.8081,86.8569,86.7837,86.7837,2100.0
2008-02-12 13:25:00,106.78,106.98,106.66,106.98,1800.0,86.8081,86.9707,86.7106,86.9707,1800.0
2008-02-12 13:30:00,106.91,106.91,106.79,106.79,1200.0,86.9138,86.9138,86.8162,86.8162,1200.0
2008-02-12 13:35:00,106.69,106.7,106.47,106.69,3800.0,86.7349,86.7431,86.5561,86.7349,3800.0
2008-02-12 13:40:00,106.73,106.83,106.73,106.73,900.0,86.7675,86.8488,86.7675,86.7675,900.0
2008-02-12 13:45:00,106.65,106.77,106.61,106.77,2600.0,86.7024,86.8,86.6699,86.8,2600.0
2008-02-12 13:50:00,106.78,106.92,106.62,106.82,5000.0,86.8081,86.9219,86.678,86.8406,5000.0
2008-02-12 13:55:00,106.87,106.87,106.73,106.78,1700.0,86.8813,86.8813,86.7675,86.8081,1700.0
2008-02-12 14:00:00,106.72,106.84,106.67,106.73,2000.0,86.7593,86.8569,86.7187,86.7675,2000.0
2008-02-12 14:05:00,106.75,106.78,106.65,106.78,1700.0,86.7837,86.8081,86.7024,86.8081,1700.0
2008-02-12 14:10:00,106.79,107.13,106.76,106.99,6200.0,86.8162,87.0927,86.7919,86.9788,6200.0
2008-02-12 14:15:00,107.0,107.0,106.37,106.39,6000.0,86.987,86.987,86.4748,86.4911,6000.0
2008-02-12 14:20:00,106.29,106.41,105.95,106.28,13200.0,86.4098,86.5073,86.1334,86.4016,13200.0
2008-02-12 14:25:00,106.28,106.35,106.18,106.25,2800.0,86.4016,86.4585,86.3203,86.3772,2800.0
2008-02-12 14:30:00,106.33,106.33,105.8,105.97,7600.0,86.4423,86.4423,86.0114,86.1496,7600.0
2008-02-12 14:35:00,105.94,106.05,105.65,105.76,5300.0,86.1252,86.2147,85.8895,85.9789,5300.0
2008-02-12 14:40:00,105.77,106.09,105.75,106.0,4600.0,85.987,86.2472,85.9708,86.174,4600.0
2008-02-12 14:45:00,106.0,106.49,105.92,106.46,5600.0,86.174,86.5724,86.109,86.548,5600.0
2008-02-12 14:50:00,106.38,106.48,106.31,106.37,1800.0,86.4829,86.5642,86.426,86.4748,1800.0
2008-02-12 14:55:00,106.26,106.81,106.26,106.81,3800.0,86.3854,86.8325,86.3854,86.8325,3800.0
2008-02-12 15:00:00,106.8,106.8,106.07,106.1,7000.0,86.8244,86.8244,86.2309,86.2553,7000.0
2008-02-12 15:05:00,106.08,106.08,105.57,105.86,4700.0,86.239,86.239,85.8244,86.0602,4700.0
2008-02-12 15:10:00,105.87,106.0,105.59,105.73,10800.0,86.0683,86.174,85.8407,85.9545,10800.0
2008-02-12 15:15:00,105.73,106.57,105.42,105.79,13000.0,85.9545,86.6374,85.7025,86.0033,13000.0
2008-02-12 15:20:00,105.8,105.8,104.71,104.79,8400.0,86.0114,86.0114,85.1253,85.1903,8400.0
2008-02-12 15:25:00,104.79,105.28,104.75,105.18,13200.0,85.1903,85.5887,85.1578,85.5074,13200.0
2008-02-12 15:30:00,105.2,105.23,104.98,105.04,9400.0,85.5236,85.548,85.3448,85.3936,9400.0
2008-02-12 15:35:00,105.03,105.03,104.33,104.5,22000.0,85.3854,85.3854,84.8164,84.9546,22000.0
2008-02-12 15:40:00,104.52,105.26,104.5,104.99,21300.0,84.9708,85.5724,84.9546,85.3529,21300.0
2008-02-12 15:45:00,104.99,105.63,104.91,105.38,17500.0,85.3529,85.8732,85.2879,85.67,17500.0
2008-02-12 15:50:00,105.47,105.58,105.27,105.27,11300.0,85.7431,85.8326,85.5805,85.5805,11300.0
2008-02-12 15:55:00,105.34,105.56,105.21,105.4,14800.0,85.6374,85.8163,85.5318,85.6862,14800.0
2008-02-13 09:30:00,106.31,107.62,106.31,107.02,6000.0,86.426,87.491,86.426,87.0032,6000.0
2008-02-13 09:35:00,107.29,107.65,106.51,106.62,10400.0,87.2227,87.5154,86.5886,86.678,10400.0
2008-02-13 09:40:00,106.73,107.16,106.3,106.36,3600.0,86.7675,87.117,86.4179,86.4667,3600.0
2008-02-13 09:45:00,106.51,107.43,106.36,107.34,11200.0,86.5886,87.3365,86.4667,87.2634,11200.0
2008-02-13 09:50:00,107.21,107.24,106.72,106.82,5800.0,87.1577,87.1821,86.7593,86.8406,5800.0
2008-02-13 09:55:00,106.71,107.49,106.55,106.89,5600.0,86.7512,87.3853,86.6211,86.8975,5600.0
2008-02-13 10:00:00,106.78,107.28,106.1,106.17,8600.0,86.8081,87.2146,86.2553,86.3122,8600.0
2008-02-13 10:05:00,106.23,106.91,106.11,106.86,5900.0,86.361,86.9138,86.2634,86.8732,5900.0
2008-02-13 10:10:00,106.86,107.05,106.51,106.68,11200.0,86.8732,87.0276,86.5886,86.7268,11200.0
2008-02-13 10:15:00,106.63,106.74,106.35,106.53,13000.0,86.6862,86.7756,86.4585,86.6049,13000.0
2008-02-13 10:20:00,106.54,106.69,106.28,106.52,13000.0,86.613,86.7349,86.4016,86.5967,13000.0
2008-02-13 10:25:00,106.51,106.54,106.2,106.42,13700.0,86.5886,86.613,86.3366,86.5154,13700.0
2008-02-13 10:30:00,106.4,106.4,105.7,105.86,15000.0,86.4992,86.4992,85.9301,86.0602,15000.0
2008-02-13 10:35:00,105.62,105.98,105.44,105.55,15200.0,85.8651,86.1577,85.7187,85.8082,15200.0
2008-02-13 10:40:00,105.56,105.91,105.49,105.62,6100.0,85.8163,86.1008,85.7594,85.8651,6100.0
2008-02-13 10:45:00,105.61,106.02,105.5,105.73,7200.0,85.8569,86.1903,85.7675,85.9545,7200.0
2008-02-13 10:50:00,105.73,106.19,105.71,105.96,3800.0,85.9545,86.3285,85.9382,86.1415,3800.0
2008-02-13 10:55:00,105.99,106.42,105.84,106.32,4800.0,86.1659,86.5154,86.0439,86.4342,4800.0
2008-02-13 11:00:00,106.21,106.23,105.89,105.89,1800.0,86.3447,86.361,86.0846,86.0846,1800.0
2008-02-13 11:05:00,105.86,106.33,105.69,106.11,6100.0,86.0602,86.4423,85.922,86.2634,6100.0
2008-02-13 11:10:00,106.14,106.38,106.12,106.13,3500.0,86.2878,86.4829,86.2716,86.2797,3500.0
2008-02-13 11:15:00,106.18,106.35,105.94,105.94,5400.0,86.3203,86.4585,86.1252,86.1252,5400.0
2008-02-13 11:20:00,105.97,106.3,105.94,106.3,3400.0,86.1496,86.4179,86.1252,86.4179,3400.0
2008-02-13 11:25:00,106.38,106.57,106.28,106.57,3500.0,86.4829,86.6374,86.4016,86.6374,3500.0
2008-02-13 11:30:00,106.57,106.66,106.2,106.24,4500.0,86.6374,86.7106,86.3366,86.3691,4500.0
2008-02-13 11:35:00,106.31,106.31,105.93,105.94,2400.0,86.426,86.426,86.1171,86.1252,2400.0
2008-02-13 11:40:00,105.98,106.51,105.94,106.36,4500.0,86.1577,86.5886,86.1252,86.4667,4500.0
2008-02-13 11:45:00,106.33,106.46,106.1,106.17,3500.0,86.4423,86.548,86.2553,86.3122,3500.0
2008-02-13 11:50:00,106.15,106.15,105.81,106.02,4200.0,86.2959,86.2959,86.0195,86.1903,4200.0
2008-02-13 11:55:00,106.04,106.43,106.0,106.25,4900.0,86.2065,86.5236,86.174,86.3772,4900.0
2008-02-13 12:00:00,106.26,106.71,106.25,106.7,7000.0,86.3854,86.7512,86.3772,86.7431,7000.0
2008-02-13 12:05:00,106.71,106.75,106.38,106.65,5800.0,86.7512,86.7837,86.4829,86.7024,5800.0
2008-02-13 12:10:00,106.68,106.93,106.58,106.81,7900.0,86.7268,86.9301,86.6455,86.8325,7900.0
2008-02-13 12:15:00,106.79,106.79,106.64,106.69,2400.0,86.8162,86.8162,86.6943,86.7349,2400.0
2008-02-13 12:20:00,106.7,106.84,106.52,106.64,3600.0,86.7431,86.8569,86.5967,86.6943,3600.0
2008-02-13 12:25:00,106.5,106.57,106.45,106.46,2200.0,86.5805,86.6374,86.5398,86.548,2200.0
2008-02-13 12:30:00,106.53,106.6,106.45,106.6,2300.0,86.6049,86.6618,86.5398,86.6618,2300.0
2008-02-13 12:35:00,106.64,106.81,106.44,106.51,3700.0,86.6943,86.8325,86.5317,86.5886,3700.0
2008-02-13 12:40:00,106.51,106.51,106.29,106.41,3800.0,86.5886,86.5886,86.4098,86.5073,3800.0
2008-02-13 12:45:00,106.36,106.69,106.36,106.69,4100.0,86.4667,86.7349,86.4667,86.7349,4100.0
2008-02-13 12:50:00,106.59,107.0,106.51,106.9,4200.0,86.6537,86.987,86.5886,86.9057,4200.0
2008-02-13 12:55:00,106.93,106.93,106.79,106.88,1600.0,86.9301,86.9301,86.8162,86.8894,1600.0
2008-02-13 13:00:00,106.94,107.2,106.75,107.06,2500.0,86.9382,87.1496,86.7837,87.0357,2500.0
2008-02-13 13:05:00,107.1,107.31,107.1,107.28,4300.0,87.0683,87.239,87.0683,87.2146,4300.0
2008-02-13 13:10:00,107.23,107.36,107.2,107.34,4800.0,87.1739,87.2796,87.1496,87.2634,4800.0
2008-02-13 13:15:00,107.27,107.4,107.12,107.3,8300.0,87.2065,87.3122,87.0845,87.2309,8300.0
2008-02-13 13:20:00,107.25,107.64,107.18,107.49,4000.0,87.1902,87.5073,87.1333,87.3853,4000.0
2008-02-13 13:25:00,107.63,107.63,107.3,107.48,3600.0,87.4991,87.4991,87.2309,87.3772,3600.0
2008-02-13 13:30:00,107.48,107.65,107.45,107.5,5700.0,87.3772,87.5154,87.3528,87.3934,5700.0
2008-02-13 13:35:00,107.56,107.72,107.51,107.7,7000.0,87.4422,87.5723,87.4016,87.556,7000.0
2008-02-13 13:40:00,107.7,107.93,107.5,107.63,10700.0,87.556,87.743,87.3934,87.4991,10700.0
2008-02-13 13:45:00,107.64,107.86,107.5,107.81,3000.0,87.5073,87.6861,87.3934,87.6455,3000.0
2008-02-13 13:50:00,107.86,108.0,107.81,107.82,9600.0,87.6861,87.7999,87.6455,87.6536,9600.0
2008-02-13 13:55:00,107.76,107.81,107.54,107.75,7300.0,87.6048,87.6455,87.426,87.5967,7300.0
2008-02-13 14:00:00,107.79,107.81,107.36,107.57,8600.0,87.6292,87.6455,87.2796,87.4504,8600.0
2008-02-13 14:05:00,107.63,107.68,107.4,107.43,5300.0,87.4991,87.5398,87.3122,87.3365,5300.0
2008-02-13 14:10:00,107.53,107.61,107.25,107.25,5700.0,87.4178,87.4829,87.1902,87.1902,5700.0
2008-02-13 14:15:00,107.19,107.83,107.19,107.83,5100.0,87.1414,87.6617,87.1414,87.6617,5100.0
2008-02-13 14:20:00,107.9,107.93,107.5,107.79,6800.0,87.7186,87.743,87.3934,87.6292,6800.0
2008-02-13 14:25:00,107.8,107.89,107.32,107.4,5800.0,87.6373,87.7105,87.2471,87.3122,5800.0
2008-02-13 14:30:00,107.49,107.7,107.38,107.7,5300.0,87.3853,87.556,87.2959,87.556,5300.0
2008-02-13 14:35:00,107.62,107.9,107.62,107.9,5300.0,87.491,87.7186,87.491,87.7186,5300.0
2008-02-13 14:40:00,107.96,108.0,107.82,107.92,8000.0,87.7674,87.7999,87.6536,87.7349,8000.0
2008-02-13 14:45:00,107.92,107.99,107.72,107.81,6900.0,87.7349,87.7918,87.5723,87.6455,6900.0
2008-02-13 14:50:00,107.76,107.94,107.69,107.9,3500.0,87.6048,87.7512,87.5479,87.7186,3500.0
2008-02-13 14:55:00,107.93,108.51,107.89,108.36,20700.0,87.743,88.2145,87.7105,88.0926,20700.0
2008-02-13 15:00:00,108.36,108.4,107.76,107.82,13100.0,88.0926,88.1251,87.6048,87.6536,13100.0
2008-02-13 15:05:00,107.8,107.83,107.6,107.64,4500.0,87.6373,87.6617,87.4747,87.5073,4500.0
2008-02-13 15:10:00,107.64,107.8,107.38,107.48,5800.0,87.5073,87.6373,87.2959,87.3772,5800.0
2008-02-13 15:15:00,107.48,107.77,107.43,107.7,4100.0,87.3772,87.6129,87.3365,87.556,4100.0
2008-02-13 15:20:00,107.66,108.1,107.66,107.97,12000.0,87.5235,87.8812,87.5235,87.7755,12000.0
2008-02-13 15:25:00,107.92,108.14,107.68,107.97,11900.0,87.7349,87.9137,87.5398,87.7755,11900.0
2008-02-13 15:30:00,107.9,107.93,107.77,107.85,4900.0,87.7186,87.743,87.6129,87.678,4900.0
2008-02-13 15:35:00,107.79,108.46,107.78,108.46,8300.0,87.6292,88.1739,87.6211,88.1739,8300.0
2008-02-13 15:40:00,108.47,108.54,108.21,108.21,7800.0,88.182,88.2389,87.9707,87.9707,7800.0
2008-02-13 15:45:00,108.27,108.62,108.23,108.32,6300.0,88.0194,88.304,87.9869,88.0601,6300.0
2008-02-13 15:50:00,108.32,108.55,108.21,108.29,12900.0,88.0601,88.2471,87.9707,88.0357,12900.0
2008-02-13 15:55:00,108.24,108.63,108.24,108.29,21000.0,87.995,88.3121,87.995,88.0357,21000.0
2008-02-14 09:30:00,107.68,107.68,106.69,106.96,7600.0,87.5398,87.5398,86.7349,86.9544,7600.0
2008-02-14 09:35:00,106.95,107.51,106.16,106.16,5300.0,86.9463,87.4016,86.3041,86.3041,5300.0
2008-02-14 09:40:00,106.41,107.07,106.21,106.73,5900.0,86.5073,87.0439,86.3447,86.7675,5900.0
2008-02-14 09:45:00,106.48,107.05,106.42,106.94,6500.0,86.5642,87.0276,86.5154,86.9382,6500.0
2008-02-14 09:50:00,106.94,107.3,106.86,107.3,9100.0,86.9382,87.2309,86.8732,87.2309,9100.0
2008-02-14 09:55:00,107.3,107.6,107.04,107.37,12900.0,87.2309,87.4747,87.0195,87.2878,12900.0
2008-02-14 10:00:00,107.29,107.88,107.09,107.6,13900.0,87.2227,87.7024,87.0601,87.4747,13900.0
2008-02-14 10:05:00,107.55,107.55,106.79,107.08,5700.0,87.4341,87.4341,86.8162,87.052,5700.0
2008-02-14 10:10:00,107.07,107.16,106.54,106.99,4900.0,87.0439,87.117,86.613,86.9788,4900.0
2008-02-14 10:15:00,106.98,106.98,106.61,106.61,2300.0,86.9707,86.9707,86.6699,86.6699,2300.0
2008-02-14 10:20:00,106.66,107.66,106.62,107.47,6500.0,86.7106,87.5235,86.678,87.3691,6500.0
2008-02-14 10:25:00,107.33,107.35,106.73,106.89,5900.0,87.2552,87.2715,86.7675,86.8975,5900.0
2008-02-14 10:30:00,107.04,107.05,106.06,106.11,7400.0,87.0195,87.0276,86.2228,86.2634,7400.0
2008-02-14 10:35:00,106.07,106.83,106.06,106.83,10300.0,86.2309,86.8488,86.2228,86.8488,10300.0
2008-02-14 10:40:00,106.86,106.92,106.4,106.68,4800.0,86.8732,86.9219,86.4992,86.7268,4800.0
2008-02-14 10:45:00,106.52,107.04,106.52,106.84,3800.0,86.5967,87.0195,86.5967,86.8569,3800.0
2008-02-14 10:50:00,106.8,106.99,106.34,106.42,4100.0,86.8244,86.9788,86.4504,86.5154,4100.0
2008-02-14 10:55:00,106.16,106.54,105.83,106.01,10100.0,86.3041,86.613,86.0358,86.1821,10100.0
2008-02-14 11:00:00,106.03,106.39,106.03,106.39,4800.0,86.1984,86.4911,86.1984,86.4911,4800.0
2008-02-14 11:05:00,106.54,106.56,106.01,106.01,5600.0,86.613,86.6293,86.1821,86.1821,5600.0
2008-02-14 11:10:00,106.02,106.21,105.97,106.05,7500.0,86.1903,86.3447,86.1496,86.2147,7500.0
2008-02-14 11:15:00,106.17,106.17,105.84,106.17,9200.0,86.3122,86.3122,86.0439,86.3122,9200.0
2008-02-14 11:20:00,106.09,106.16,105.92,106.16,7300.0,86.2472,86.3041,86.109,86.3041,7300.0
2008-02-14 11:25:00,106.2,106.52,106.17,106.52,3500.0,86.3366,86.5967,86.3122,86.5967,3500.0
2008-02-14 11:30:00,106.39,106.45,106.15,106.15,1100.0,86.4911,86.5398,86.2959,86.2959,1100.0
2008-02-14 11:35:00,106.24,106.76,106.18,106.47,7700.0,86.3691,86.7919,86.3203,86.5561,7700.0
2008-02-14 11:40:00,106.47,106.68,106.38,106.5,8400.0,86.5561,86.7268,86.4829,86.5805,8400.0
2008-02-14 11:45:00,106.49,106.66,106.39,106.65,6100.0,86.5724,86.7106,86.4911,86.7024,6100.0
2008-02-14 11:50:00,106.69,106.86,106.28,106.34,6000.0,86.7349,86.8732,86.4016,86.4504,6000.0
2008-02-14 11:55:00,106.32,106.35,106.08,106.25,3500.0,86.4342,86.4585,86.239,86.3772,3500.0
2008-02-14 12:00:00,106.12,106.18,105.93,105.93,5200.0,86.2716,86.3203,86.1171,86.1171,5200.0
2008-02-14 12:05:00,105.93,106.14,105.88,106.0,6100.0,86.1171,86.2878,86.0764,86.174,6100.0
2008-02-14 12:10:00,106.05,106.64,105.96,106.64,5600.0,86.2147,86.6943,86.1415,86.6943,5600.0
2008-02-14 12:15:00,106.51,106.64,106.4,106.47,2400.0,86.5886,86.6943,86.4992,86.5561,2400.0
2008-02-14 12:20:00,106.5,106.77,106.46,106.66,3600.0,86.5805,86.8,86.548,86.7106,3600.0
2008-02-14 12:25:00,106.63,106.87,106.51,106.87,3900.0,86.6862,86.8813,86.5886,86.8813,3900.0
2008-02-14 12:30:00,106.8,106.8,106.62,106.78,2800.0,86.8244,86.8244,86.678,86.8081,2800.0
2008-02-14 12:35:00,106.7,106.77,106.55,106.7,3500.0,86.7431,86.8,86.6211,86.7431,3500.0
2008-02-14 12:40:00,106.62,106.65,106.45,106.48,2500.0,86.678,86.7024,86.5398,86.5642,2500.0
2008-02-14 12:45:00,106.48,106.74,106.48,106.74,4200.0,86.5642,86.7756,86.5642,86.7756,4200.0
2008-02-14 12:50:00,106.77,106.88,106.72,106.73,3800.0,86.8,86.8894,86.7593,86.7675,3800.0
2008-02-14 12:55:00,106.75,106.87,106.23,106.45,10100.0,86.7837,86.8813,86.361,86.5398,10100.0
2008-02-14 13:00:00,106.49,106.52,106.18,106.22,6100.0,86.5724,86.5967,86.3203,86.3529,6100.0
2008-02-14 13:05:00,106.25,106.25,105.93,105.95,5600.0,86.3772,86.3772,86.1171,86.1334,5600.0
2008-02-14 13:10:00,105.97,106.22,105.93,106.03,9500.0,86.1496,86.3529,86.1171,86.1984,9500.0
2008-02-14 13:15:00,106.05,106.19,106.0,106.19,3800.0,86.2147,86.3285,86.174,86.3285,3800.0
2008-02-14 13:20:00,106.04,106.36,105.88,106.3,7600.0,86.2065,86.4667,86.0764,86.4179,7600.0
2008-02-14 13:25:00,106.32,106.39,105.99,106.26,6500.0,86.4342,86.4911,86.1659,86.3854,6500.0
2008-02-14 13:30:00,106.32,106.72,106.32,106.5,9800.0,86.4342,86.7593,86.4342,86.5805,9800.0
2008-02-14 13:35:00,106.6,106.66,106.52,106.63,5100.0,86.6618,86.7106,86.5967,86.6862,5100.0
2008-02-14 13:40:00,106.63,106.81,106.44,106.44,9700.0,86.6862,86.8325,86.5317,86.5317,9700.0
2008-02-14 13:45:00,106.49,106.53,106.3,106.36,3700.0,86.5724,86.6049,86.4179,86.4667,3700.0
2008-02-14 13:50:00,106.28,106.57,106.18,106.46,6300.0,86.4016,86.6374,86.3203,86.548,6300.0
2008-02-14 13:55:00,106.4,106.88,106.4,106.77,2900.0,86.4992,86.8894,86.4992,86.8,2900.0
2008-02-14 14:00:00,106.84,107.1,106.66,106.8,8600.0,86.8569,87.0683,86.7106,86.8244,8600.0
2008-02-14 14:05:00,106.8,107.19,106.8,106.9,6400.0,86.8244,87.1414,86.8244,86.9057,6400.0
2008-02-14 14:10:00,106.94,106.96,106.73,106.87,6700.0,86.9382,86.9544,86.7675,86.8813,6700.0
2008-02-14 14:15:00,106.91,107.45,106.8,107.36,9200.0,86.9138,87.3528,86.8244,87.2796,9200.0
2008-02-14 14:20:00,107.47,107.48,107.2,107.44,9500.0,87.3691,87.3772,87.1496,87.3447,9500.0
2008-02-14 14:25:00,107.43,107.46,106.98,107.09,11700.0,87.3365,87.3609,86.9707,87.0601,11700.0
2008-02-14 14:30:00,107.02,107.43,106.84,107.19,10000.0,87.0032,87.3365,86.8569,87.1414,10000.0
2008-02-14 14:35:00,107.22,107.22,106.55,106.84,8600.0,87.1658,87.1658,86.6211,86.8569,8600.0
2008-02-14 14:40:00,106.72,106.72,106.39,106.57,4800.0,86.7593,86.7593,86.4911,86.6374,4800.0
2008-02-14 14:45:00,106.54,106.54,106.0,106.06,6100.0,86.613,86.613,86.174,86.2228,6100.0
2008-02-14 14:50:00,106.15,106.57,106.03,106.4,11100.0,86.2959,86.6374,86.1984,86.4992,11100.0
2008-02-14 14:55:00,106.46,106.8,106.4,106.73,11600.0,86.548,86.8244,86.4992,86.7675,11600.0
2008-02-14 15:00:00,106.75,107.06,106.59,106.76,9400.0,86.7837,87.0357,86.6537,86.7919,9400.0
2008-02-14 15:05:00,106.64,106.71,106.4,106.6,9500.0,86.6943,86.7512,86.4992,86.6618,9500.0
2008-02-14 15:10:00,106.67,107.27,106.62,107.27,4100.0,86.7187,87.2065,86.678,87.2065,4100.0
2008-02-14 15:15:00,107.29,107.9,107.29,107.9,3900.0,87.2227,87.7186,87.2227,87.7186,3900.0
2008-02-14 15:20:00,107.88,107.94,107.2,107.2,10200.0,87.7024,87.7512,87.1496,87.1496,10200.0
2008-02-14 15:25:00,107.26,107.32,106.9,107.19,5200.0,87.1983,87.2471,86.9057,87.1414,5200.0
2008-02-14 15:30:00,107.12,107.22,106.9,107.05,7200.0,87.0845,87.1658,86.9057,87.0276,7200.0
2008-02-14 15:35:00,107.09,107.17,106.61,107.09,6100.0,87.0601,87.1252,86.6699,87.0601,6100.0
2008-02-14 15:40:00,107.08,107.09,106.64,106.73,7800.0,87.052,87.0601,86.6943,86.7675,7800.0
2008-02-14 15:45:00,106.73,107.12,106.49,107.05,7800.0,86.7675,87.0845,86.5724,87.0276,7800.0
2008-02-14 15:50:00,107.0,107.05,106.37,106.59,21800.0,86.987,87.0276,86.4748,86.6537,21800.0
2008-02-14 15:55:00,106.52,106.82,106.5,106.58,24700.0,86.5967,86.8406,86.5805,86.6455,24700.0
2008-02-15 09:35:00,106.01,106.69,106.01,106.25,8200.0,86.1821,86.7349,86.1821,86.3772,8200.0
2008-02-15 09:40:00,106.14,106.66,106.14,106.44,6400.0,86.2878,86.7106,86.2878,86.5317,6400.0
2008-02-15 09:45:00,106.45,107.32,106.45,107.32,10400.0,86.5398,87.2471,86.5398,87.2471,10400.0
2008-02-15 09:50:00,107.17,107.33,106.42,106.43,5100.0,87.1252,87.2552,86.5154,86.5236,5100.0
2008-02-15 09:55:00,106.23,107.05,106.0,107.0,11500.0,86.361,87.0276,86.174,86.987,11500.0
2008-02-15 10:00:00,106.85,107.34,106.85,107.26,9800.0,86.865,87.2634,86.865,87.1983,9800.0
2008-02-15 10:05:00,107.16,107.39,106.72,107.36,10900.0,87.117,87.304,86.7593,87.2796,10900.0
2008-02-15 10:10:00,107.43,107.83,107.28,107.59,7100.0,87.3365,87.6617,87.2146,87.4666,7100.0
2008-02-15 10:15:00,107.55,107.63,107.06,107.27,6700.0,87.4341,87.4991,87.0357,87.2065,6700.0
2008-02-15 10:20:00,107.27,107.4,107.06,107.23,5600.0,87.2065,87.3122,87.0357,87.1739,5600.0
2008-02-15 10:25:00,107.17,107.26,106.85,107.22,3900.0,87.1252,87.1983,86.865,87.1658,3900.0
2008-02-15 10:30:00,107.14,107.62,107.07,107.32,8200.0,87.1008,87.491,87.0439,87.2471,8200.0
2008-02-15 10:35:00,107.35,107.43,106.91,107.36,10700.0,87.2715,87.3365,86.9138,87.2796,10700.0
2008-02-15 10:40:00,107.37,107.37,106.92,106.92,3500.0,87.2878,87.2878,86.9219,86.9219,3500.0
2008-02-15 10:45:00,106.88,106.99,106.5,106.5,4800.0,86.8894,86.9788,86.5805,86.5805,4800.0
2008-02-15 10:50:00,106.51,106.72,106.26,106.34,3200.0,86.5886,86.7593,86.3854,86.4504,3200.0
2008-02-15 10:55:00,106.34,106.61,106.34,106.51,4400.0,86.4504,86.6699,86.4504,86.5886,4400.0
2008-02-15 11:00:00,106.37,106.67,106.37,106.51,2700.0,86.4748,86.7187,86.4748,86.5886,2700.0
2008-02-15 11:05:00,106.52,106.58,106.19,106.29,2800.0,86.5967,86.6455,86.3285,86.4098,2800.0
2008-02-15 11:10:00,106.33,106.81,106.33,106.73,3000.0,86.4423,86.8325,86.4423,86.7675,3000.0
2008-02-15 11:15:00,106.74,106.79,106.47,106.55,2000.0,86.7756,86.8162,86.5561,86.6211,2000.0
2008-02-15 11:20:00,106.47,106.51,106.04,106.07,3900.0,86.5561,86.5886,86.2065,86.2309,3900.0
2008-02-15 11:25:00,106.11,106.22,106.01,106.22,4100.0,86.2634,86.3529,86.1821,86.3529,4100.0
2008-02-15 11:30:00,106.11,106.22,106.08,106.19,2000.0,86.2634,86.3529,86.239,86.3285,2000.0
2008-02-15 11:35:00,106.18,106.18,105.87,105.89,7700.0,86.3203,86.3203,86.0683,86.0846,7700.0
2008-02-15 11:40:00,105.96,105.96,105.48,105.72,9000.0,86.1415,86.1415,85.7513,85.9464,9000.0
2008-02-15 11:45:00,105.87,106.08,105.87,106.08,4700.0,86.0683,86.239,86.0683,86.239,4700.0
2008-02-15 11:50:00,105.96,106.36,105.95,106.08,3700.0,86.1415,86.4667,86.1334,86.239,3700.0
2008-02-15 11:55:00,106.0,106.11,105.99,106.11,2800.0,86.174,86.2634,86.1659,86.2634,2800.0
2008-02-15 12:00:00,106.14,106.5,106.14,106.35,6500.0,86.2878,86.5805,86.2878,86.4585,6500.0
2008-02-15 12:05:00,106.31,106.31,106.0,106.18,5700.0,86.426,86.426,86.174,86.3203,5700.0
2008-02-15 12:10:00,106.21,106.21,105.86,105.92,4300.0,86.3447,86.3447,86.0602,86.109,4300.0
2008-02-15 12:15:00,105.87,106.3,105.82,106.24,7900.0,86.0683,86.4179,86.0277,86.3691,7900.0
2008-02-15 12:20:00,106.24,106.31,106.0,106.05,6600.0,86.3691,86.426,86.174,86.2147,6600.0
2008-02-15 12:25:00,106.02,106.09,105.97,106.09,5000.0,86.1903,86.2472,86.1496,86.2472,5000.0
2008-02-15 12:30:00,105.99,106.15,105.73,106.04,15200.0,86.1659,86.2959,85.9545,86.2065,15200.0
2008-02-15 12:35:00,105.98,106.07,105.94,105.94,4100.0,86.1577,86.2309,86.1252,86.1252,4100.0
2008-02-15 12:40:00,105.99,106.14,105.85,105.85,7800.0,86.1659,86.2878,86.0521,86.0521,7800.0
2008-02-15 12:45:00,105.88,106.21,105.88,106.21,5200.0,86.0764,86.3447,86.0764,86.3447,5200.0
2008-02-15 12:50:00,106.22,106.22,105.93,106.0,3000.0,86.3529,86.3529,86.1171,86.174,3000.0
2008-02-15 12:55:00,105.94,106.12,105.78,106.02,8100.0,86.1252,86.2716,85.9952,86.1903,8100.0
2008-02-15 13:00:00,106.02,106.02,105.84,105.84,3000.0,86.1903,86.1903,86.0439,86.0439,3000.0
2008-02-15 13:05:00,105.91,105.91,105.44,105.64,7200.0,86.1008,86.1008,85.7187,85.8813,7200.0
2008-02-15 13:10:00,105.73,105.95,105.64,105.95,5700.0,85.9545,86.1334,85.8813,86.1334,5700.0
2008-02-15 13:15:00,106.01,106.28,106.0,106.27,5400.0,86.1821,86.4016,86.174,86.3935,5400.0
2008-02-15 13:20:00,106.25,106.25,105.82,105.84,7100.0,86.3772,86.3772,86.0277,86.0439,7100.0
2008-02-15 13:25:00,105.85,106.01,105.82,105.86,4400.0,86.0521,86.1821,86.0277,86.0602,4400.0
2008-02-15 13:30:00,105.89,106.03,105.81,105.99,2500.0,86.0846,86.1984,86.0195,86.1659,2500.0
2008-02-15 13:35:00,106.0,106.02,105.83,105.89,3600.0,86.174,86.1903,86.0358,86.0846,3600.0
2008-02-15 13:40:00,105.94,106.16,105.94,106.16,2700.0,86.1252,86.3041,86.1252,86.3041,2700.0
2008-02-15 13:45:00,106.11,106.14,105.88,105.95,8400.0,86.2634,86.2878,86.0764,86.1334,8400.0
2008-02-15 13:50:00,105.96,106.14,105.92,105.96,6700.0,86.1415,86.2878,86.109,86.1415,6700.0
2008-02-15 13:55:00,106.02,106.16,106.01,106.11,6900.0,86.1903,86.3041,86.1821,86.2634,6900.0
2008-02-15 14:00:00,106.04,106.2,106.02,106.16,3900.0,86.2065,86.3366,86.1903,86.3041,3900.0
2008-02-15 14:05:00,106.11,106.18,105.69,105.94,6800.0,86.2634,86.3203,85.922,86.1252,6800.0
2008-02-15 14:10:00,105.99,106.03,105.76,105.96,4900.0,86.1659,86.1984,85.9789,86.1415,4900.0
2008-02-15 14:15:00,105.98,105.98,105.52,105.56,5300.0,86.1577,86.1577,85.7838,85.8163,5300.0
2008-02-15 14:20:00,105.53,105.83,105.46,105.61,10200.0,85.7919,86.0358,85.735,85.8569,10200.0
2008-02-15 14:25:00,105.59,106.01,105.59,105.92,5700.0,85.8407,86.1821,85.8407,86.109,5700.0
2008-02-15 14:30:00,105.92,106.14,105.87,106.1,5900.0,86.109,86.2878,86.0683,86.2553,5900.0
2008-02-15 14:35:00,106.08,106.2,105.81,106.04,7300.0,86.239,86.3366,86.0195,86.2065,7300.0
2008-02-15 14:40:00,105.98,106.07,105.9,106.03,3400.0,86.1577,86.2309,86.0927,86.1984,3400.0
2008-02-15 14:45:00,106.03,106.21,105.87,105.99,6200.0,86.1984,86.3447,86.0683,86.1659,6200.0
2008-02-15 14:50:00,106.04,106.25,106.01,106.25,5200.0,86.2065,86.3772,86.1821,86.3772,5200.0
2008-02-15 14:55:00,106.28,106.36,106.13,106.13,3700.0,86.4016,86.4667,86.2797,86.2797,3700.0
2008-02-15 15:00:00,106.11,106.33,106.11,106.33,5600.0,86.2634,86.4423,86.2634,86.4423,5600.0
2008-02-15 15:05:00,106.34,106.57,106.21,106.48,5000.0,86.4504,86.6374,86.3447,86.5642,5000.0
2008-02-15 15:10:00,106.51,106.9,106.41,106.59,6100.0,86.5886,86.9057,86.5073,86.6537,6100.0
2008-02-15 15:15:00,106.59,106.8,106.56,106.62,2800.0,86.6537,86.8244,86.6293,86.678,2800.0
2008-02-15 15:20:00,106.67,106.67,106.25,106.62,7200.0,86.7187,86.7187,86.3772,86.678,7200.0
2008-02-15 15:25:00,106.65,106.65,106.38,106.38,2600.0,86.7024,86.7024,86.4829,86.4829,2600.0
2008-02-15 15:30:00,106.36,106.53,106.21,106.46,6500.0,86.4667,86.6049,86.3447,86.548,6500.0
2008-02-15 15:35:00,106.46,106.64,106.37,106.64,7000.0,86.548,86.6943,86.4748,86.6943,7000.0
2008-02-15 15:40:00,106.66,106.86,106.51,106.69,10300.0,86.7106,86.8732,86.5886,86.7349,10300.0
2008-02-15 15:45:00,106.72,106.79,106.37,106.76,12700.0,86.7593,86.8162,86.4748,86.7919,12700.0
2008-02-15 15:50:00,106.77,107.12,106.68,106.88,8100.0,86.8,87.0845,86.7268,86.8894,8100.0
2008-02-15 15:55:00,106.88,107.19,106.88,107.1,15100.0,86.8894,87.1414,86.8894,87.0683,15100.0
2008-02-19 09:30:00,108.44,108.7,107.76,108.7,3900.0,88.1576,88.369,87.6048,88.369,3900.0
2008-02-19 09:35:00,108.68,108.82,107.78,108.0,8100.0,88.3527,88.4666,87.6211,87.7999,8100.0
2008-02-19 09:40:00,107.85,108.14,107.62,107.92,5600.0,87.678,87.9137,87.491,87.7349,5600.0
2008-02-19 09:45:00,108.0,108.23,107.8,108.09,5300.0,87.7999,87.9869,87.6373,87.8731,5300.0
2008-02-19 09:50:00,108.09,108.47,108.01,108.15,5100.0,87.8731,88.182,87.8081,87.9219,5100.0
2008-02-19 09:55:00,108.25,108.34,107.64,108.28,8700.0,88.0032,88.0763,87.5073,88.0276,8700.0
2008-02-19 10:00:00,108.16,108.81,108.07,108.81,5600.0,87.93,88.4584,87.8568,88.4584,5600.0
2008-02-19 10:05:00,108.54,108.75,108.4,108.51,5400.0,88.2389,88.4096,88.1251,88.2145,5400.0
2008-02-19 10:10:00,108.5,109.1,108.18,108.9,7800.0,88.2064,88.6942,87.9463,88.5316,7800.0
2008-02-19 10:15:00,108.99,109.42,108.25,108.8,17500.0,88.6048,88.9543,88.0032,88.4503,17500.0
2008-02-19 10:20:00,108.9,108.9,108.19,108.86,11500.0,88.5316,88.5316,87.9544,88.4991,11500.0
2008-02-19 10:25:00,108.73,109.01,108.55,108.55,11500.0,88.3934,88.621,88.2471,88.2471,11500.0
2008-02-19 10:30:00,108.47,108.56,108.02,108.12,8400.0,88.182,88.2552,87.8162,87.8975,8400.0
2008-02-19 10:35:00,108.06,108.45,107.83,108.15,14100.0,87.8487,88.1658,87.6617,87.9219,14100.0
2008-02-19 10:40:00,108.15,108.32,107.9,108.12,6400.0,87.9219,88.0601,87.7186,87.8975,6400.0
2008-02-19 10:45:00,108.05,108.16,107.62,107.71,5500.0,87.8406,87.93,87.491,87.5642,5500.0
2008-02-19 10:50:00,107.69,107.81,107.66,107.78,2200.0,87.5479,87.6455,87.5235,87.6211,2200.0
2008-02-19 10:55:00,107.75,108.14,107.75,108.08,5400.0,87.5967,87.9137,87.5967,87.865,5400.0
2008-02-19 11:00:00,107.98,107.98,107.69,107.79,2100.0,87.7837,87.7837,87.5479,87.6292,2100.0
2008-02-19 11:05:00,107.66,108.01,107.65,107.76,7000.0,87.5235,87.8081,87.5154,87.6048,7000.0
2008-02-19 11:10:00,107.59,107.59,107.37,107.37,2200.0,87.4666,87.4666,87.2878,87.2878,2200.0
2008-02-19 11:15:00,107.37,107.37,107.3,107.32,700.0,87.2878,87.2878,87.2309,87.2471,700.0
2008-02-19 11:20:00,107.22,107.78,107.02,107.74,12200.0,87.1658,87.6211,87.0032,87.5886,12200.0
2008-02-19 11:25:00,107.68,107.77,107.34,107.53,7200.0,87.5398,87.6129,87.2634,87.4178,7200.0
2008-02-19 11:30:00,107.68,107.68,107.45,107.57,1000.0,87.5398,87.5398,87.3528,87.4504,1000.0
2008-02-19 11:35:00,107.57,107.99,107.57,107.93,5400.0,87.4504,87.7918,87.4504,87.743,5400.0
2008-02-19 11:40:00,107.93,108.1,107.79,107.87,9800.0,87.743,87.8812,87.6292,87.6942,9800.0
2008-02-19 11:45:00,107.93,107.97,107.86,107.96,3000.0,87.743,87.7755,87.6861,87.7674,3000.0
2008-02-19 11:50:00,107.98,108.07,107.63,107.82,22000.0,87.7837,87.8568,87.4991,87.6536,22000.0
2008-02-19 11:55:00,107.88,108.05,107.88,108.03,5600.0,87.7024,87.8406,87.7024,87.8243,5600.0
2008-02-19 12:00:00,107.91,108.0,107.87,107.9,2700.0,87.7268,87.7999,87.6942,87.7186,2700.0
2008-02-19 12:05:00,107.88,108.0,107.68,108.0,6800.0,87.7024,87.7999,87.5398,87.7999,6800.0
2008-02-19 12:10:00,107.99,108.03,107.94,107.97,4600.0,87.7918,87.8243,87.7512,87.7755,4600.0
2008-02-19 12:15:00,107.97,108.17,107.75,108.15,5400.0,87.7755,87.9381,87.5967,87.9219,5400.0
2008-02-19 12:20:00,108.22,108.46,108.1,108.21,9200.0,87.9788,88.1739,87.8812,87.9707,9200.0
2008-02-19 12:25:00,108.22,108.35,108.19,108.19,2400.0,87.9788,88.0845,87.9544,87.9544,2400.0
2008-02-19 12:30:00,108.12,108.2,107.89,108.05,4200.0,87.8975,87.9625,87.7105,87.8406,4200.0
2008-02-19 12:35:00,108.14,108.14,107.8,107.91,7000.0,87.9137,87.9137,87.6373,87.7268,7000.0
2008-02-19 12:40:00,107.93,108.04,107.83,107.83,4500.0,87.743,87.8324,87.6617,87.6617,4500.0
2008-02-19 12:45:00,107.83,108.06,107.68,108.04,6000.0,87.6617,87.8487,87.5398,87.8324,6000.0
2008-02-19 12:50:00,108.0,108.0,107.79,107.88,1700.0,87.7999,87.7999,87.6292,87.7024,1700.0
2008-02-19 12:55:00,107.9,108.09,107.64,107.84,9400.0,87.7186,87.8731,87.5073,87.6699,9400.0
2008-02-19 13:00:00,107.96,108.5,107.95,108.41,9400.0,87.7674,88.2064,87.7593,88.1332,9400.0
2008-02-19 13:05:00,108.33,108.52,108.33,108.4,5000.0,88.0682,88.2227,88.0682,88.1251,5000.0
2008-02-19 13:10:00,108.49,108.49,108.31,108.31,3600.0,88.1983,88.1983,88.0519,88.0519,3600.0
2008-02-19 13:15:00,108.39,109.03,108.36,108.9,15300.0,88.117,88.6373,88.0926,88.5316,15300.0
2008-02-19 13:20:00,109.03,109.03,108.53,108.69,11000.0,88.6373,88.6373,88.2308,88.3609,11000.0
2008-02-19 13:25:00,108.58,108.8,108.5,108.63,5900.0,88.2714,88.4503,88.2064,88.3121,5900.0
2008-02-19 13:30:00,108.59,108.59,108.29,108.42,3700.0,88.2796,88.2796,88.0357,88.1414,3700.0
2008-02-19 13:35:00,108.39,108.57,108.28,108.28,2200.0,88.117,88.2633,88.0276,88.0276,2200.0
2008-02-19 13:40:00,108.35,108.57,108.17,108.44,8600.0,88.0845,88.2633,87.9381,88.1576,8600.0
2008-02-19 13:45:00,108.3,108.45,108.23,108.3,2900.0,88.0438,88.1658,87.9869,88.0438,2900.0
2008-02-19 13:50:00,108.21,108.39,108.15,108.34,4800.0,87.9707,88.117,87.9219,88.0763,4800.0
2008-02-19 13:55:00,108.4,108.59,108.27,108.27,5000.0,88.1251,88.2796,88.0194,88.0194,5000.0
2008-02-19 14:00:00,108.3,108.41,108.06,108.17,7200.0,88.0438,88.1332,87.8487,87.9381,7200.0
2008-02-19 14:05:00,108.19,108.23,107.98,108.17,3500.0,87.9544,87.9869,87.7837,87.9381,3500.0
2008-02-19 14:10:00,108.2,108.36,108.07,108.07,2400.0,87.9625,88.0926,87.8568,87.8568,2400.0
2008-02-19 14:15:00,108.07,108.43,108.0,108.31,8700.0,87.8568,88.1495,87.7999,88.0519,8700.0
2008-02-19 14:20:00,108.45,108.48,108.19,108.45,3200.0,88.1658,88.1901,87.9544,88.1658,3200.0
2008-02-19 14:25:00,108.56,108.62,108.3,108.3,3100.0,88.2552,88.304,88.0438,88.0438,3100.0
2008-02-19 14:30:00,108.24,108.35,107.91,107.91,6600.0,87.995,88.0845,87.7268,87.7268,6600.0
2008-02-19 14:35:00,107.8,108.01,107.69,107.92,5800.0,87.6373,87.8081,87.5479,87.7349,5800.0
2008-02-19 14:40:00,107.97,107.97,107.73,107.73,3400.0,87.7755,87.7755,87.5804,87.5804,3400.0
2008-02-19 14:45:00,107.78,107.82,107.31,107.41,9200.0,87.6211,87.6536,87.239,87.3203,9200.0
2008-02-19 14:50:00,107.32,107.4,107.05,107.11,5500.0,87.2471,87.3122,87.0276,87.0764,5500.0
2008-02-19 14:55:00,107.17,107.36,107.01,107.01,6300.0,87.1252,87.2796,86.9951,86.9951,6300.0
2008-02-19 15:00:00,107.01,107.23,106.8,107.1,14100.0,86.9951,87.1739,86.8244,87.0683,14100.0
2008-02-19 15:05:00,107.09,107.09,106.87,106.97,8500.0,87.0601,87.0601,86.8813,86.9626,8500.0
2008-02-19 15:10:00,106.98,107.35,106.98,107.21,4000.0,86.9707,87.2715,86.9707,87.1577,4000.0
2008-02-19 15:15:00,107.2,107.2,106.88,107.04,4600.0,87.1496,87.1496,86.8894,87.0195,4600.0
2008-02-19 15:20:00,107.06,107.4,106.82,106.82,16900.0,87.0357,87.3122,86.8406,86.8406,16900.0
2008-02-19 15:25:00,106.91,107.23,106.83,107.0,7700.0,86.9138,87.1739,86.8488,86.987,7700.0
2008-02-19 15:30:00,106.91,107.49,106.69,107.49,22900.0,86.9138,87.3853,86.7349,87.3853,22900.0
2008-02-19 15:35:00,107.34,107.91,107.32,107.81,16400.0,87.2634,87.7268,87.2471,87.6455,16400.0
2008-02-19 15:40:00,107.72,107.92,107.63,107.63,10800.0,87.5723,87.7349,87.4991,87.4991,10800.0
2008-02-19 15:45:00,107.65,107.84,107.47,107.47,10600.0,87.5154,87.6699,87.3691,87.3691,10600.0
2008-02-19 15:50:00,107.46,107.59,107.2,107.52,10600.0,87.3609,87.4666,87.1496,87.4097,10600.0
2008-02-19 15:55:00,107.48,107.64,107.42,107.51,13600.0,87.3772,87.5073,87.3284,87.4016,13600.0
2008-02-20 09:30:00,107.0,107.0,106.01,106.45,6700.0,86.987,86.987,86.1821,86.5398,6700.0
2008-02-20 09:35:00,106.71,107.61,106.45,107.61,5700.0,86.7512,87.4829,86.5398,87.4829,5700.0
2008-02-20 09:40:00,107.56,107.56,107.18,107.21,3100.0,87.4422,87.4422,87.1333,87.1577,3100.0
2008-02-20 09:45:00,107.38,107.39,106.7,106.7,1100.0,87.2959,87.304,86.7431,86.7431,1100.0
2008-02-20 09:50:00,106.48,107.44,106.48,107.29,8900.0,86.5642,87.3447,86.5642,87.2227,8900.0
2008-02-20 09:55:00,107.39,107.53,106.83,107.49,5400.0,87.304,87.4178,86.8488,87.3853,5400.0
2008-02-20 10:00:00,107.64,107.73,107.24,107.24,1100.0,87.5073,87.5804,87.1821,87.1821,1100.0
2008-02-20 10:05:00,107.25,107.25,106.26,106.6,6100.0,87.1902,87.1902,86.3854,86.6618,6100.0
2008-02-20 10:10:00,106.45,106.87,106.45,106.8,3100.0,86.5398,86.8813,86.5398,86.8244,3100.0
2008-02-20 10:15:00,107.03,107.56,106.87,107.49,6300.0,87.0114,87.4422,86.8813,87.3853,6300.0
2008-02-20 10:20:00,107.45,107.46,107.1,107.22,9300.0,87.3528,87.3609,87.0683,87.1658,9300.0
2008-02-20 10:25:00,107.31,107.34,106.9,107.33,6500.0,87.239,87.2634,86.9057,87.2552,6500.0
2008-02-20 10:30:00,107.33,107.46,107.18,107.37,2700.0,87.2552,87.3609,87.1333,87.2878,2700.0
2008-02-20 10:35:00,107.26,107.95,107.01,107.95,5200.0,87.1983,87.7593,86.9951,87.7593,5200.0
2008-02-20 10:40:00,107.79,107.85,107.64,107.74,2500.0,87.6292,87.678,87.5073,87.5886,2500.0
2008-02-20 10:45:00,107.66,107.81,107.59,107.62,2800.0,87.5235,87.6455,87.4666,87.491,2800.0
2008-02-20 10:50:00,107.65,107.69,107.3,107.3,1000.0,87.5154,87.5479,87.2309,87.2309,1000.0
2008-02-20 10:55:00,107.43,107.58,107.39,107.58,2300.0,87.3365,87.4585,87.304,87.4585,2300.0
2008-02-20 11:00:00,107.41,107.69,107.41,107.45,1100.0,87.3203,87.5479,87.3203,87.3528,1100.0
2008-02-20 11:05:00,107.61,107.71,107.31,107.31,2700.0,87.4829,87.5642,87.239,87.239,2700.0
2008-02-20 11:10:00,107.32,107.6,107.32,107.52,1700.0,87.2471,87.4747,87.2471,87.4097,1700.0
2008-02-20 11:15:00,107.51,107.74,107.36,107.49,2900.0,87.4016,87.5886,87.2796,87.3853,2900.0
2008-02-20 11:20:00,107.58,107.71,107.4,107.71,3500.0,87.4585,87.5642,87.3122,87.5642,3500.0
2008-02-20 11:25:00,107.75,107.79,107.55,107.69,4200.0,87.5967,87.6292,87.4341,87.5479,4200.0
2008-02-20 11:30:00,107.58,107.71,107.57,107.59,1000.0,87.4585,87.5642,87.4504,87.4666,1000.0
2008-02-20 11:35:00,107.67,107.7,107.26,107.42,2800.0,87.5317,87.556,87.1983,87.3284,2800.0
2008-02-20 11:40:00,107.56,107.68,107.36,107.52,1600.0,87.4422,87.5398,87.2796,87.4097,1600.0
2008-02-20 11:45:00,107.41,107.91,107.41,107.77,5200.0,87.3203,87.7268,87.3203,87.6129,5200.0
2008-02-20 11:50:00,107.82,107.93,107.81,107.9,6400.0,87.6536,87.743,87.6455,87.7186,6400.0
2008-02-20 11:55:00,107.93,108.0,107.8,107.86,4700.0,87.743,87.7999,87.6373,87.6861,4700.0
2008-02-20 12:00:00,107.82,108.4,107.73,108.35,13400.0,87.6536,88.1251,87.5804,88.0845,13400.0
2008-02-20 12:05:00,108.31,108.9,108.16,108.79,7100.0,88.0519,88.5316,87.93,88.4422,7100.0
2008-02-20 12:10:00,108.84,108.97,108.54,108.82,8700.0,88.4828,88.5885,88.2389,88.4666,8700.0
2008-02-20 12:15:00,108.95,109.29,108.9,108.95,8000.0,88.5722,88.8486,88.5316,88.5722,8000.0
2008-02-20 12:20:00,108.91,109.32,108.89,109.09,9600.0,88.5397,88.873,88.5235,88.6861,9600.0
2008-02-20 12:25:00,109.04,109.15,108.76,108.76,4200.0,88.6454,88.7348,88.4178,88.4178,4200.0
2008-02-20 12:30:00,108.88,109.37,108.86,108.86,5900.0,88.5153,88.9137,88.4991,88.4991,5900.0
2008-02-20 12:35:00,108.88,109.15,108.72,108.79,9300.0,88.5153,88.7348,88.3853,88.4422,9300.0
2008-02-20 12:40:00,108.79,108.79,108.27,108.28,8000.0,88.4422,88.4422,88.0194,88.0276,8000.0
2008-02-20 12:45:00,108.43,108.55,108.4,108.52,3800.0,88.1495,88.2471,88.1251,88.2227,3800.0
2008-02-20 12:50:00,108.6,108.75,108.48,108.51,2300.0,88.2877,88.4096,88.1901,88.2145,2300.0
2008-02-20 12:55:00,108.56,108.68,108.19,108.19,3800.0,88.2552,88.3527,87.9544,87.9544,3800.0
2008-02-20 13:00:00,108.32,108.96,108.2,108.96,4000.0,88.0601,88.5804,87.9625,88.5804,4000.0
2008-02-20 13:05:00,108.92,109.02,108.49,108.79,17700.0,88.5479,88.6291,88.1983,88.4422,17700.0
2008-02-20 13:10:00,108.77,109.02,108.71,108.73,4000.0,88.4259,88.6291,88.3771,88.3934,4000.0
2008-02-20 13:15:00,108.61,108.73,108.55,108.63,2700.0,88.2958,88.3934,88.2471,88.3121,2700.0
2008-02-20 13:20:00,108.58,108.67,108.13,108.13,5300.0,88.2714,88.3446,87.9056,87.9056,5300.0
2008-02-20 13:25:00,108.03,108.28,108.01,108.01,6200.0,87.8243,88.0276,87.8081,87.8081,6200.0
2008-02-20 13:30:00,108.07,108.26,107.78,108.26,7300.0,87.8568,88.0113,87.6211,88.0113,7300.0
2008-02-20 13:35:00,108.34,108.54,108.25,108.38,2400.0,88.0763,88.2389,88.0032,88.1089,2400.0
2008-02-20 13:40:00,108.35,108.73,108.26,108.73,5400.0,88.0845,88.3934,88.0113,88.3934,5400.0
2008-02-20 13:45:00,108.6,108.88,108.6,108.64,2900.0,88.2877,88.5153,88.2877,88.3202,2900.0
2008-02-20 13:50:00,108.72,108.9,108.6,108.87,5700.0,88.3853,88.5316,88.2877,88.5072,5700.0
2008-02-20 13:55:00,108.86,109.26,108.75,108.83,10600.0,88.4991,88.8243,88.4096,88.4747,10600.0
2008-02-20 14:00:00,108.89,109.55,108.5,109.23,11800.0,88.5235,89.06,88.2064,88.7999,11800.0
2008-02-20 14:05:00,109.21,109.41,108.82,109.0,12500.0,88.7836,88.9462,88.4666,88.6129,12500.0
2008-02-20 14:10:00,108.95,109.06,108.53,108.68,9200.0,88.5722,88.6617,88.2308,88.3527,9200.0
2008-02-20 14:15:00,108.51,108.9,108.19,108.2,8400.0,88.2145,88.5316,87.9544,87.9625,8400.0
2008-02-20 14:20:00,108.16,108.58,108.05,108.46,9900.0,87.93,88.2714,87.8406,88.1739,9900.0
2008-02-20 14:25:00,108.53,108.61,108.06,108.39,9500.0,88.2308,88.2958,87.8487,88.117,9500.0
2008-02-20 14:30:00,108.35,108.67,108.15,108.29,8400.0,88.0845,88.3446,87.9219,88.0357,8400.0
2008-02-20 14:35:00,108.08,108.48,107.98,108.34,6600.0,87.865,88.1901,87.7837,88.0763,6600.0
2008-02-20 14:40:00,108.33,108.6,108.12,108.57,4400.0,88.0682,88.2877,87.8975,88.2633,4400.0
2008-02-20 14:45:00,108.59,109.24,108.59,109.24,6800.0,88.2796,88.808,88.2796,88.808,6800.0
2008-02-20 14:50:00,109.16,109.39,108.94,109.17,8700.0,88.743,88.9299,88.5641,88.7511,8700.0
2008-02-20 14:55:00,109.08,109.77,109.06,109.32,16200.0,88.6779,89.2389,88.6617,88.873,16200.0
2008-02-20 15:00:00,109.36,109.5,109.1,109.23,6900.0,88.9056,89.0194,88.6942,88.7999,6900.0
2008-02-20 15:05:00,109.09,109.27,108.86,109.1,9400.0,88.6861,88.8324,88.4991,88.6942,9400.0
2008-02-20 15:10:00,109.35,109.7,109.09,109.14,9600.0,88.8974,89.182,88.6861,88.7267,9600.0
2008-02-20 15:15:00,109.08,109.46,109.02,109.22,13600.0,88.6779,88.9869,88.6291,88.7917,13600.0
2008-02-20 15:20:00,109.25,109.4,108.71,108.88,8000.0,88.8161,88.9381,88.3771,88.5153,8000.0
2008-02-20 15:25:00,108.88,109.03,108.68,108.81,8300.0,88.5153,88.6373,88.3527,88.4584,8300.0
2008-02-20 15:30:00,108.79,109.01,108.61,109.01,7400.0,88.4422,88.621,88.2958,88.621,7400.0
2008-02-20 15:35:00,109.06,109.35,108.88,109.22,5900.0,88.6617,88.8974,88.5153,88.7917,5900.0
2008-02-20 15:40:00,109.35,109.52,108.72,109.2,39000.0,88.8974,89.0356,88.3853,88.7755,39000.0
2008-02-20 15:45:00,109.28,109.46,108.99,109.46,6500.0,88.8405,88.9869,88.6048,88.9869,6500.0
2008-02-20 15:50:00,109.25,109.66,109.06,109.43,9100.0,88.8161,89.1494,88.6617,88.9625,9100.0
2008-02-20 15:55:00,109.55,109.56,109.18,109.53,16000.0,89.06,89.0681,88.7592,89.0438,16000.0
2008-02-21 09:30:00,110.02,110.43,110.0,110.0,2500.0,89.4421,89.7754,89.4259,89.4259,2500.0
2008-02-21 09:35:00,110.08,110.09,109.81,109.81,2100.0,89.4909,89.499,89.2714,89.2714,2100.0
2008-02-21 09:40:00,109.81,110.31,109.8,110.31,3800.0,89.2714,89.6779,89.2633,89.6779,3800.0
2008-02-21 09:45:00,110.42,110.87,110.38,110.59,4600.0,89.7673,90.1331,89.7348,89.9055,4600.0
2008-02-21 09:50:00,110.36,110.53,110.21,110.21,1200.0,89.7185,89.8567,89.5966,89.5966,1200.0
2008-02-21 09:55:00,110.29,110.37,109.98,110.37,5500.0,89.6616,89.7266,89.4096,89.7266,5500.0
2008-02-21 10:00:00,110.31,110.31,109.35,109.37,8500.0,89.6779,89.6779,88.8974,88.9137,8500.0
2008-02-21 10:05:00,109.62,109.62,109.0,109.24,11900.0,89.1169,89.1169,88.6129,88.808,11900.0
2008-02-21 10:10:00,109.31,109.54,108.95,108.95,14100.0,88.8649,89.0519,88.5722,88.5722,14100.0
2008-02-21 10:15:00,108.99,109.57,108.99,109.57,8900.0,88.6048,89.0763,88.6048,89.0763,8900.0
2008-02-21 10:20:00,109.52,109.72,109.21,109.34,10700.0,89.0356,89.1982,88.7836,88.8893,10700.0
2008-02-21 10:25:00,109.37,109.46,109.2,109.35,7500.0,88.9137,88.9869,88.7755,88.8974,7500.0
2008-02-21 10:30:00,109.42,109.67,109.09,109.56,8700.0,88.9543,89.1576,88.6861,89.0681,8700.0
2008-02-21 10:35:00,109.57,109.64,108.96,109.24,19500.0,89.0763,89.1332,88.5804,88.808,19500.0
2008-02-21 10:40:00,109.24,109.54,109.13,109.5,25900.0,88.808,89.0519,88.7186,89.0194,25900.0
2008-02-21 10:45:00,109.5,109.59,109.03,109.36,32400.0,89.0194,89.0925,88.6373,88.9056,32400.0
2008-02-21 10:50:00,109.47,109.47,108.89,109.1,15900.0,88.995,88.995,88.5235,88.6942,15900.0
2008-02-21 10:55:00,108.98,109.05,108.74,108.75,7500.0,88.5966,88.6535,88.4015,88.4096,7500.0
2008-02-21 11:00:00,108.75,108.89,108.67,108.85,7500.0,88.4096,88.5235,88.3446,88.4909,7500.0
2008-02-21 11:05:00,108.93,108.97,108.71,108.95,3000.0,88.556,88.5885,88.3771,88.5722,3000.0
2008-02-21 11:10:00,109.0,109.0,108.48,108.51,9400.0,88.6129,88.6129,88.1901,88.2145,9400.0
2008-02-21 11:15:00,108.66,108.76,108.52,108.65,3500.0,88.3365,88.4178,88.2227,88.3284,3500.0
2008-02-21 11:20:00,108.58,108.85,108.2,108.4,4400.0,88.2714,88.4909,87.9625,88.1251,4400.0
2008-02-21 11:25:00,108.41,108.67,108.41,108.67,900.0,88.1332,88.3446,88.1332,88.3446,900.0
2008-02-21 11:30:00,108.68,109.19,108.67,109.01,15800.0,88.3527,88.7674,88.3446,88.621,15800.0
2008-02-21 11:35:00,109.08,109.26,108.88,109.26,6600.0,88.6779,88.8243,88.5153,88.8243,6600.0
2008-02-21 11:40:00,109.19,109.3,108.91,109.2,4900.0,88.7674,88.8568,88.5397,88.7755,4900.0
2008-02-21 11:45:00,109.27,109.69,109.24,109.24,8400.0,88.8324,89.1738,88.808,88.808,8400.0
2008-02-21 11:50:00,109.25,109.37,109.07,109.21,5500.0,88.8161,88.9137,88.6698,88.7836,5500.0
2008-02-21 11:55:00,109.24,109.36,109.02,109.23,2600.0,88.808,88.9056,88.6291,88.7999,2600.0
2008-02-21 12:00:00,109.31,109.43,109.13,109.26,5600.0,88.8649,88.9625,88.7186,88.8243,5600.0
2008-02-21 12:05:00,109.17,109.38,108.75,109.09,8400.0,88.7511,88.9218,88.4096,88.6861,8400.0
2008-02-21 12:10:00,109.0,109.0,108.38,108.75,16300.0,88.6129,88.6129,88.1089,88.4096,16300.0
2008-02-21 12:15:00,108.78,108.78,108.3,108.65,6100.0,88.434,88.434,88.0438,88.3284,6100.0
2008-02-21 12:20:00,108.67,108.67,108.22,108.4,6000.0,88.3446,88.3446,87.9788,88.1251,6000.0
2008-02-21 12:25:00,108.41,108.43,108.3,108.3,1800.0,88.1332,88.1495,88.0438,88.0438,1800.0
2008-02-21 12:30:00,108.32,108.38,108.05,108.38,7500.0,88.0601,88.1089,87.8406,88.1089,7500.0
2008-02-21 12:35:00,108.45,108.47,108.3,108.3,2300.0,88.1658,88.182,88.0438,88.0438,2300.0
2008-02-21 12:40:00,108.31,108.63,108.3,108.5,15400.0,88.0519,88.3121,88.0438,88.2064,15400.0
2008-02-21 12:45:00,108.5,108.76,108.31,108.57,7000.0,88.2064,88.4178,88.0519,88.2633,7000.0
2008-02-21 12:50:00,108.65,108.77,108.61,108.68,3300.0,88.3284,88.4259,88.2958,88.3527,3300.0
2008-02-21 12:55:00,108.67,108.81,108.67,108.81,2100.0,88.3446,88.4584,88.3446,88.4584,2100.0
2008-02-21 13:00:00,108.77,108.8,108.5,108.79,4800.0,88.4259,88.4503,88.2064,88.4422,4800.0
2008-02-21 13:05:00,108.64,108.78,108.57,108.61,5000.0,88.3202,88.434,88.2633,88.2958,5000.0
2008-02-21 13:10:00,108.51,108.65,108.14,108.34,9800.0,88.2145,88.3284,87.9137,88.0763,9800.0
2008-02-21 13:15:00,108.31,108.37,108.2,108.26,4600.0,88.0519,88.1007,87.9625,88.0113,4600.0
2008-02-21 13:20:00,108.21,108.3,108.0,108.3,4300.0,87.9707,88.0438,87.7999,88.0438,4300.0
2008-02-21 13:25:00,108.47,108.47,108.32,108.47,4400.0,88.182,88.182,88.0601,88.182,4400.0
2008-02-21 13:30:00,108.42,108.49,108.31,108.46,2000.0,88.1414,88.1983,88.0519,88.1739,2000.0
2008-02-21 13:35:00,108.35,108.41,108.01,108.19,5500.0,88.0845,88.1332,87.8081,87.9544,5500.0
2008-02-21 13:40:00,108.2,108.2,108.0,108.2,3100.0,87.9625,87.9625,87.7999,87.9625,3100.0
2008-02-21 13:45:00,108.2,108.26,108.05,108.21,2100.0,87.9625,88.0113,87.8406,87.9707,2100.0
2008-02-21 13:50:00,108.06,108.18,108.01,108.16,6000.0,87.8487,87.9463,87.8081,87.93,6000.0
2008-02-21 13:55:00,108.08,108.32,108.08,108.31,1200.0,87.865,88.0601,87.865,88.0519,1200.0
2008-02-21 14:00:00,108.21,108.49,108.21,108.34,5400.0,87.9707,88.1983,87.9707,88.0763,5400.0
2008-02-21 14:05:00,108.4,108.61,108.26,108.43,5700.0,88.1251,88.2958,88.0113,88.1495,5700.0
2008-02-21 14:10:00,108.39,108.65,108.29,108.55,8100.0,88.117,88.3284,88.0357,88.2471,8100.0
2008-02-21 14:15:00,108.55,108.64,108.39,108.55,3800.0,88.2471,88.3202,88.117,88.2471,3800.0
2008-02-21 14:20:00,108.44,108.95,108.39,108.95,9100.0,88.1576,88.5722,88.117,88.5722,9100.0
2008-02-21 14:25:00,108.99,109.14,108.77,108.99,7000.0,88.6048,88.7267,88.4259,88.6048,7000.0
2008-02-21 14:30:00,109.09,109.09,108.83,108.91,4300.0,88.6861,88.6861,88.4747,88.5397,4300.0
2008-02-21 14:35:00,109.07,109.07,108.92,108.94,3600.0,88.6698,88.6698,88.5479,88.5641,3600.0
2008-02-21 14:40:00,108.97,109.08,108.7,108.71,8000.0,88.5885,88.6779,88.369,88.3771,8000.0
2008-02-21 14:45:00,108.7,108.71,108.4,108.51,7100.0,88.369,88.3771,88.1251,88.2145,7100.0
2008-02-21 14:50:00,108.49,108.56,108.35,108.51,5000.0,88.1983,88.2552,88.0845,88.2145,5000.0
2008-02-21 14:55:00,108.53,108.75,108.4,108.72,6400.0,88.2308,88.4096,88.1251,88.3853,6400.0
2008-02-21 15:00:00,108.76,108.76,108.2,108.31,4900.0,88.4178,88.4178,87.9625,88.0519,4900.0
2008-02-21 15:05:00,108.2,108.31,108.04,108.17,6800.0,87.9625,88.0519,87.8324,87.9381,6800.0
2008-02-21 15:10:00,108.11,108.34,108.04,108.29,4700.0,87.8894,88.0763,87.8324,88.0357,4700.0
2008-02-21 15:15:00,108.23,108.64,108.21,108.5,4700.0,87.9869,88.3202,87.9707,88.2064,4700.0
2008-02-21 15:20:00,108.42,108.71,108.35,108.51,5900.0,88.1414,88.3771,88.0845,88.2145,5900.0
2008-02-21 15:25:00,108.53,108.55,108.34,108.49,3900.0,88.2308,88.2471,88.0763,88.1983,3900.0
2008-02-21 15:30:00,108.49,108.74,108.48,108.72,5900.0,88.1983,88.4015,88.1901,88.3853,5900.0
2008-02-21 15:35:00,108.72,108.72,108.4,108.45,11400.0,88.3853,88.3853,88.1251,88.1658,11400.0
2008-02-21 15:40:00,108.42,108.5,108.16,108.5,7700.0,88.1414,88.2064,87.93,88.2064,7700.0
2008-02-21 15:45:00,108.57,108.84,108.39,108.59,5200.0,88.2633,88.4828,88.117,88.2796,5200.0
2008-02-21 15:50:00,108.52,108.87,108.39,108.84,18800.0,88.2227,88.5072,88.117,88.4828,18800.0
2008-02-21 15:55:00,108.78,109.07,108.75,108.99,20000.0,88.434,88.6698,88.4096,88.6048,20000.0
2008-02-22 09:30:00,109.41,109.42,109.0,109.0,1500.0,88.9462,88.9543,88.6129,88.6129,1500.0
2008-02-22 09:35:00,109.17,109.7,109.0,109.0,1400.0,88.7511,89.182,88.6129,88.6129,1400.0
2008-02-22 09:40:00,109.02,109.11,109.02,109.06,1800.0,88.6291,88.7023,88.6291,88.6617,1800.0
2008-02-22 09:45:00,108.98,109.32,108.92,109.02,2900.0,88.5966,88.873,88.5479,88.6291,2900.0
2008-02-22 09:50:00,109.18,109.31,108.9,109.1,2700.0,88.7592,88.8649,88.5316,88.6942,2700.0
2008-02-22 09:55:00,109.05,109.28,109.03,109.18,2400.0,88.6535,88.8405,88.6373,88.7592,2400.0
2008-02-22 10:00:00,109.23,109.29,108.36,108.36,4000.0,88.7999,88.8486,88.0926,88.0926,4000.0
2008-02-22 10:05:00,108.5,108.63,108.11,108.16,4300.0,88.2064,88.3121,87.8894,87.93,4300.0
2008-02-22 10:10:00,108.22,108.36,108.02,108.3,4100.0,87.9788,88.0926,87.8162,88.0438,4100.0
2008-02-22 10:15:00,108.21,108.7,107.79,108.53,15000.0,87.9707,88.369,87.6292,88.2308,15000.0
2008-02-22 10:20:00,108.45,108.73,108.45,108.52,6300.0,88.1658,88.3934,88.1658,88.2227,6300.0
2008-02-22 10:25:00,108.5,108.68,108.3,108.3,10100.0,88.2064,88.3527,88.0438,88.0438,10100.0
2008-02-22 10:30:00,108.42,108.54,108.07,108.07,4800.0,88.1414,88.2389,87.8568,87.8568,4800.0
2008-02-22 10:35:00,108.14,108.26,107.74,107.81,4400.0,87.9137,88.0113,87.5886,87.6455,4400.0
2008-02-22 10:40:00,107.82,108.36,107.81,108.26,11000.0,87.6536,88.0926,87.6455,88.0113,11000.0
2008-02-22 10:45:00,108.3,108.62,108.0,108.04,7700.0,88.0438,88.304,87.7999,87.8324,7700.0
2008-02-22 10:50:00,108.0,108.77,107.62,108.2,17000.0,87.7999,88.4259,87.491,87.9625,17000.0
2008-02-22 10:55:00,108.15,108.16,107.7,107.92,4100.0,87.9219,87.93,87.556,87.7349,4100.0
2008-02-22 11:00:00,108.0,108.21,107.6,107.7,6400.0,87.7999,87.9707,87.4747,87.556,6400.0
2008-02-22 11:05:00,107.68,108.2,107.67,108.12,5600.0,87.5398,87.9625,87.5317,87.8975,5600.0
2008-02-22 11:10:00,108.02,108.1,107.64,108.1,7100.0,87.8162,87.8812,87.5073,87.8812,7100.0
2008-02-22 11:15:00,108.11,108.27,108.02,108.27,4100.0,87.8894,88.0194,87.8162,88.0194,4100.0
2008-02-22 11:20:00,108.18,108.3,108.01,108.16,4800.0,87.9463,88.0438,87.8081,87.93,4800.0
2008-02-22 11:25:00,108.18,108.24,107.56,107.69,11500.0,87.9463,87.995,87.4422,87.5479,11500.0
2008-02-22 11:30:00,107.7,108.1,107.7,108.1,2900.0,87.556,87.8812,87.556,87.8812,2900.0
2008-02-22 11:35:00,108.02,108.16,107.94,108.1,5600.0,87.8162,87.93,87.7512,87.8812,5600.0
2008-02-22 11:40:00,108.04,108.1,107.73,108.0,9200.0,87.8324,87.8812,87.5804,87.7999,9200.0
2008-02-22 11:45:00,107.98,108.1,107.74,108.01,7800.0,87.7837,87.8812,87.5886,87.8081,7800.0
2008-02-22 11:50:00,108.12,108.26,107.87,108.04,8700.0,87.8975,88.0113,87.6942,87.8324,8700.0
2008-02-22 11:55:00,107.92,108.1,107.68,107.9,8000.0,87.7349,87.8812,87.5398,87.7186,8000.0
2008-02-22 12:00:00,107.93,108.03,107.61,107.93,5800.0,87.743,87.8243,87.4829,87.743,5800.0
2008-02-22 12:05:00,107.87,107.95,107.63,107.95,6700.0,87.6942,87.7593,87.4991,87.7593,6700.0
2008-02-22 12:10:00,107.87,107.87,107.41,107.64,9300.0,87.6942,87.6942,87.3203,87.5073,9300.0
2008-02-22 12:15:00,107.56,107.56,107.36,107.47,3300.0,87.4422,87.4422,87.2796,87.3691,3300.0
2008-02-22 12:20:00,107.38,107.68,107.26,107.4,6200.0,87.2959,87.5398,87.1983,87.3122,6200.0
2008-02-22 12:25:00,107.5,107.7,107.46,107.46,3300.0,87.3934,87.556,87.3609,87.3609,3300.0
2008-02-22 12:30:00,107.57,107.58,107.3,107.49,2700.0,87.4504,87.4585,87.2309,87.3853,2700.0
2008-02-22 12:35:00,107.56,107.85,107.36,107.39,6300.0,87.4422,87.678,87.2796,87.304,6300.0
2008-02-22 12:40:00,107.36,107.49,107.2,107.49,3300.0,87.2796,87.3853,87.1496,87.3853,3300.0
2008-02-22 12:45:00,107.5,107.63,107.27,107.27,3300.0,87.3934,87.4991,87.2065,87.2065,3300.0
2008-02-22 12:50:00,107.4,107.73,107.3,107.44,7100.0,87.3122,87.5804,87.2309,87.3447,7100.0
2008-02-22 12:55:00,107.58,107.66,107.37,107.6,2800.0,87.4585,87.5235,87.2878,87.4747,2800.0
2008-02-22 13:00:00,107.55,107.63,107.31,107.54,3100.0,87.4341,87.4991,87.239,87.426,3100.0
2008-02-22 13:05:00,107.43,107.49,107.16,107.24,3800.0,87.3365,87.3853,87.117,87.1821,3800.0
2008-02-22 13:10:00,107.24,107.36,107.01,107.17,3500.0,87.1821,87.2796,86.9951,87.1252,3500.0
2008-02-22 13:15:00,107.3,107.77,107.3,107.77,3700.0,87.2309,87.6129,87.2309,87.6129,3700.0
2008-02-22 13:20:00,107.68,107.77,107.63,107.72,1900.0,87.5398,87.6129,87.4991,87.5723,1900.0
2008-02-22 13:25:00,107.78,108.0,107.65,107.65,4700.0,87.6211,87.7999,87.5154,87.5154,4700.0
2008-02-22 13:30:00,107.69,107.7,107.18,107.7,5700.0,87.5479,87.556,87.1333,87.556,5700.0
2008-02-22 13:35:00,107.54,107.69,107.21,107.38,5600.0,87.426,87.5479,87.1577,87.2959,5600.0
2008-02-22 13:40:00,107.36,107.52,107.03,107.23,8100.0,87.2796,87.4097,87.0114,87.1739,8100.0
2008-02-22 13:45:00,107.08,107.52,107.0,107.44,10800.0,87.052,87.4097,86.987,87.3447,10800.0
2008-02-22 13:50:00,107.27,107.41,106.9,107.15,11400.0,87.2065,87.3203,86.9057,87.1089,11400.0
2008-02-22 13:55:00,107.2,107.4,107.0,107.28,8600.0,87.1496,87.3122,86.987,87.2146,8600.0
2008-02-22 14:00:00,107.21,107.29,106.9,106.9,7100.0,87.1577,87.2227,86.9057,86.9057,7100.0
2008-02-22 14:05:00,106.96,107.14,106.87,107.13,5500.0,86.9544,87.1008,86.8813,87.0927,5500.0
2008-02-22 14:10:00,107.04,107.2,106.87,107.12,6600.0,87.0195,87.1496,86.8813,87.0845,6600.0
2008-02-22 14:15:00,107.08,107.17,106.78,107.17,8800.0,87.052,87.1252,86.8081,87.1252,8800.0
2008-02-22 14:20:00,107.11,107.17,106.8,107.05,4800.0,87.0764,87.1252,86.8244,87.0276,4800.0
2008-02-22 14:25:00,107.09,107.14,106.83,106.83,3100.0,87.0601,87.1008,86.8488,86.8488,3100.0
2008-02-22 14:30:00,106.81,106.95,106.73,106.83,3100.0,86.8325,86.9463,86.7675,86.8488,3100.0
2008-02-22 14:35:00,106.83,107.13,106.83,107.02,2800.0,86.8488,87.0927,86.8488,87.0032,2800.0
2008-02-22 14:40:00,106.96,107.28,106.96,107.2,1600.0,86.9544,87.2146,86.9544,87.1496,1600.0
2008-02-22 14:45:00,107.15,107.15,106.99,106.99,1000.0,87.1089,87.1089,86.9788,86.9788,1000.0
2008-02-22 14:50:00,106.96,107.11,106.85,107.11,2100.0,86.9544,87.0764,86.865,87.0764,2100.0
2008-02-22 14:55:00,107.1,107.37,106.95,107.25,3100.0,87.0683,87.2878,86.9463,87.1902,3100.0
2008-02-22 15:00:00,107.14,107.24,106.94,107.09,7200.0,87.1008,87.1821,86.9382,87.0601,7200.0
2008-02-22 15:05:00,107.12,107.26,106.99,107.05,8400.0,87.0845,87.1983,86.9788,87.0276,8400.0
2008-02-22 15:10:00,107.05,107.05,106.81,107.0,7000.0,87.0276,87.0276,86.8325,86.987,7000.0
2008-02-22 15:15:00,106.92,106.96,106.75,106.88,6500.0,86.9219,86.9544,86.7837,86.8894,6500.0
2008-02-22 15:20:00,106.89,107.06,106.63,106.63,8600.0,86.8975,87.0357,86.6862,86.6862,8600.0
2008-02-22 15:25:00,106.64,107.06,106.64,107.05,9000.0,86.6943,87.0357,86.6943,87.0276,9000.0
2008-02-22 15:30:00,107.06,107.98,107.05,107.97,17100.0,87.0357,87.7837,87.0276,87.7755,17100.0
2008-02-22 15:35:00,107.98,108.5,107.96,108.16,16200.0,87.7837,88.2064,87.7674,87.93,16200.0
2008-02-22 15:40:00,108.26,108.51,107.9,108.11,26100.0,88.0113,88.2145,87.7186,87.8894,26100.0
2008-02-22 15:45:00,108.25,108.75,108.05,108.75,14400.0,88.0032,88.4096,87.8406,88.4096,14400.0
2008-02-22 15:50:00,108.77,108.93,108.48,108.91,9200.0,88.4259,88.556,88.1901,88.5397,9200.0
2008-02-22 15:55:00,108.83,109.4,108.83,109.22,13500.0,88.4747,88.9381,88.4747,88.7917,13500.0
2008-02-25 09:30:00,109.35,109.94,108.78,109.59,3200.0,88.8974,89.3771,88.434,89.0925,3200.0
2008-02-25 09:35:00,109.58,109.58,109.13,109.13,5600.0,89.0844,89.0844,88.7186,88.7186,5600.0
2008-02-25 09:40:00,108.82,108.82,107.75,108.4,4200.0,88.4666,88.4666,87.5967,88.1251,4200.0
2008-02-25 09:45:00,108.5,108.71,108.5,108.71,900.0,88.2064,88.3771,88.2064,88.3771,900.0
2008-02-25 09:50:00,108.71,108.78,108.38,108.42,1800.0,88.3771,88.434,88.1089,88.1414,1800.0
2008-02-25 09:55:00,108.31,108.33,107.7,107.86,5400.0,88.0519,88.0682,87.556,87.6861,5400.0
2008-02-25 10:00:00,107.91,108.95,107.91,108.59,16300.0,87.7268,88.5722,87.7268,88.2796,16300.0
2008-02-25 10:05:00,108.75,109.07,108.75,108.92,3800.0,88.4096,88.6698,88.4096,88.5479,3800.0
2008-02-25 10:10:00,108.87,109.45,108.31,108.51,16900.0,88.5072,88.9787,88.0519,88.2145,16900.0
2008-02-25 10:15:00,108.64,109.12,108.28,108.3,10900.0,88.3202,88.7104,88.0276,88.0438,10900.0
2008-02-25 10:20:00,108.7,108.81,108.59,108.8,4700.0,88.369,88.4584,88.2796,88.4503,4700.0
2008-02-25 10:25:00,108.78,108.96,108.7,108.96,10500.0,88.434,88.5804,88.369,88.5804,10500.0
2008-02-25 10:30:00,108.96,109.25,108.26,108.26,11400.0,88.5804,88.8161,88.0113,88.0113,11400.0
2008-02-25 10:35:00,108.43,108.83,108.27,108.73,5900.0,88.1495,88.4747,88.0194,88.3934,5900.0
2008-02-25 10:40:00,108.56,109.06,108.52,109.05,3600.0,88.2552,88.6617,88.2227,88.6535,3600.0
2008-02-25 10:45:00,109.24,109.47,109.19,109.38,4600.0,88.808,88.995,88.7674,88.9218,4600.0
2008-02-25 10:50:00,109.38,109.91,109.21,109.8,13700.0,88.9218,89.3527,88.7836,89.2633,13700.0
2008-02-25 10:55:00,109.86,110.45,109.7,110.0,14300.0,89.312,89.7917,89.182,89.4259,14300.0
2008-02-25 11:00:00,110.07,110.12,109.79,110.09,9100.0,89.4828,89.5234,89.2551,89.499,9100.0
2008-02-25 11:05:00,110.01,110.17,109.59,109.82,23600.0,89.434,89.5641,89.0925,89.2795,23600.0
2008-02-25 11:10:00,109.64,109.87,109.29,109.75,15400.0,89.1332,89.3202,88.8486,89.2226,15400.0
2008-02-25 11:15:00,109.66,109.66,109.09,109.1,7200.0,89.1494,89.1494,88.6861,88.6942,7200.0
2008-02-25 11:20:00,109.02,109.37,109.0,109.34,9300.0,88.6291,88.9137,88.6129,88.8893,9300.0
2008-02-25 11:25:00,109.42,109.56,109.07,109.07,7000.0,88.9543,89.0681,88.6698,88.6698,7000.0
2008-02-25 11:30:00,109.06,109.1,108.84,109.08,8500.0,88.6617,88.6942,88.4828,88.6779,8500.0
2008-02-25 11:35:00,109.09,109.09,108.88,109.04,6500.0,88.6861,88.6861,88.5153,88.6454,6500.0
2008-02-25 11:40:00,109.03,109.32,109.03,109.32,3400.0,88.6373,88.873,88.6373,88.873,3400.0
2008-02-25 11:45:00,109.36,109.53,108.99,109.01,4500.0,88.9056,89.0438,88.6048,88.621,4500.0
2008-02-25 11:50:00,109.11,109.26,108.9,108.98,5200.0,88.7023,88.8243,88.5316,88.5966,5200.0
2008-02-25 11:55:00,108.98,109.08,108.05,108.11,15200.0,88.5966,88.6779,87.8406,87.8894,15200.0
2008-02-25 12:00:00,108.25,108.57,108.17,108.31,4400.0,88.0032,88.2633,87.9381,88.0519,4400.0
2008-02-25 12:05:00,108.33,108.99,108.33,108.68,7700.0,88.0682,88.6048,88.0682,88.3527,7700.0
2008-02-25 12:10:00,108.68,109.2,108.51,109.2,6100.0,88.3527,88.7755,88.2145,88.7755,6100.0
2008-02-25 12:15:00,108.87,108.87,108.38,108.5,4200.0,88.5072,88.5072,88.1089,88.2064,4200.0
2008-02-25 12:20:00,108.52,108.64,108.34,108.34,5100.0,88.2227,88.3202,88.0763,88.0763,5100.0
2008-02-25 12:25:00,108.23,108.47,108.23,108.47,2600.0,87.9869,88.182,87.9869,88.182,2600.0
2008-02-25 12:30:00,108.6,108.71,108.41,108.71,1300.0,88.2877,88.3771,88.1332,88.3771,1300.0
2008-02-25 12:35:00,108.78,109.0,108.78,109.0,1100.0,88.434,88.6129,88.434,88.6129,1100.0
2008-02-25 12:40:00,109.02,109.02,108.75,108.85,1700.0,88.6291,88.6291,88.4096,88.4909,1700.0
2008-02-25 12:45:00,108.88,109.07,108.7,109.07,5100.0,88.5153,88.6698,88.369,88.6698,5100.0
2008-02-25 12:50:00,109.01,109.01,108.74,108.82,3000.0,88.621,88.621,88.4015,88.4666,3000.0
2008-02-25 12:55:00,108.64,108.84,108.57,108.76,2500.0,88.3202,88.4828,88.2633,88.4178,2500.0
2008-02-25 13:00:00,108.79,108.79,108.56,108.67,2800.0,88.4422,88.4422,88.2552,88.3446,2800.0
2008-02-25 13:05:00,108.81,109.14,108.79,108.82,3500.0,88.4584,88.7267,88.4422,88.4666,3500.0
2008-02-25 13:10:00,109.08,109.08,108.6,108.9,3800.0,88.6779,88.6779,88.2877,88.5316,3800.0
2008-02-25 13:15:00,108.8,108.95,108.6,108.6,3200.0,88.4503,88.5722,88.2877,88.2877,3200.0
2008-02-25 13:20:00,108.69,108.83,108.44,108.63,6400.0,88.3609,88.4747,88.1576,88.3121,6400.0
2008-02-25 13:25:00,108.57,108.61,108.37,108.45,4100.0,88.2633,88.2958,88.1007,88.1658,4100.0
2008-02-25 13:30:00,108.57,108.79,108.08,108.08,7000.0,88.2633,88.4422,87.865,87.865,7000.0
2008-02-25 13:35:00,108.17,108.49,108.16,108.18,4300.0,87.9381,88.1983,87.93,87.9463,4300.0
2008-02-25 13:40:00,108.24,108.4,108.24,108.4,1300.0,87.995,88.1251,87.995,88.1251,1300.0
2008-02-25 13:45:00,108.45,108.65,108.42,108.62,4900.0,88.1658,88.3284,88.1414,88.304,4900.0
2008-02-25 13:50:00,108.7,109.12,108.59,108.99,8300.0,88.369,88.7104,88.2796,88.6048,8300.0
2008-02-25 13:55:00,108.91,109.01,108.87,108.87,2600.0,88.5397,88.621,88.5072,88.5072,2600.0
2008-02-25 14:00:00,108.91,108.99,108.46,108.94,9400.0,88.5397,88.6048,88.1739,88.5641,9400.0
2008-02-25 14:05:00,108.9,109.02,108.66,108.76,4500.0,88.5316,88.6291,88.3365,88.4178,4500.0
2008-02-25 14:10:00,108.88,109.28,108.75,109.28,8700.0,88.5153,88.8405,88.4096,88.8405,8700.0
2008-02-25 14:15:00,109.23,109.25,108.9,109.0,5000.0,88.7999,88.8161,88.5316,88.6129,5000.0
2008-02-25 14:20:00,109.15,109.38,108.9,109.13,12900.0,88.7348,88.9218,88.5316,88.7186,12900.0
2008-02-25 14:25:00,109.14,110.3,109.14,110.21,15000.0,88.7267,89.6697,88.7267,89.5966,15000.0
2008-02-25 14:30:00,110.09,110.79,110.01,110.5,44300.0,89.499,90.0681,89.434,89.8323,44300.0
2008-02-25 14:35:00,110.47,110.52,109.67,109.88,15100.0,89.8079,89.8486,89.1576,89.3283,15100.0
2008-02-25 14:40:00,110.06,110.32,109.6,109.6,6400.0,89.4746,89.686,89.1007,89.1007,6400.0
2008-02-25 14:45:00,109.5,109.88,109.5,109.84,5500.0,89.0194,89.3283,89.0194,89.2958,5500.0
2008-02-25 14:50:00,109.78,110.44,109.55,110.16,8800.0,89.247,89.7836,89.06,89.5559,8800.0
2008-02-25 14:55:00,110.02,110.29,109.8,110.19,6400.0,89.4421,89.6616,89.2633,89.5803,6400.0
2008-02-25 15:00:00,110.19,110.38,109.87,110.14,6400.0,89.5803,89.7348,89.3202,89.5397,6400.0
2008-02-25 15:05:00,110.13,110.17,109.68,109.76,7500.0,89.5315,89.5641,89.1657,89.2307,7500.0
2008-02-25 15:10:00,109.79,110.16,109.79,110.15,11400.0,89.2551,89.5559,89.2551,89.5478,11400.0
2008-02-25 15:15:00,110.14,110.63,110.14,110.59,5600.0,89.5397,89.938,89.5397,89.9055,5600.0
2008-02-25 15:20:00,110.51,110.74,110.37,110.59,9700.0,89.8405,90.0274,89.7266,89.9055,9700.0
2008-02-25 15:25:00,110.66,110.89,110.58,110.78,9800.0,89.9624,90.1494,89.8974,90.06,9800.0
2008-02-25 15:30:00,110.78,111.06,110.57,111.05,12200.0,90.06,90.2876,89.8892,90.2795,12200.0
2008-02-25 15:35:00,111.09,111.5,110.88,111.44,11500.0,90.312,90.6453,90.1413,90.5965,11500.0
2008-02-25 15:40:00,111.3,111.7,111.13,111.22,9700.0,90.4827,90.8079,90.3445,90.4177,9700.0
2008-02-25 15:45:00,111.01,111.24,110.79,110.82,14600.0,90.2469,90.4339,90.0681,90.0925,14600.0
2008-02-25 15:50:00,110.92,111.29,110.92,111.09,6600.0,90.1738,90.4746,90.1738,90.312,6600.0
2008-02-25 15:55:00,111.14,111.34,111.02,111.17,9500.0,90.3526,90.5152,90.2551,90.377,9500.0
2008-02-26 09:30:00,111.15,111.15,110.29,110.5,4300.0,90.3608,90.3608,89.6616,89.8323,4300.0
2008-02-26 09:35:00,110.71,110.96,110.58,110.76,2700.0,90.0031,90.2063,89.8974,90.0437,2700.0
2008-02-26 09:40:00,110.62,111.83,110.62,111.76,9900.0,89.9299,90.9136,89.9299,90.8567,9900.0
2008-02-26 09:45:00,111.76,113.2,111.65,112.5,25000.0,90.8567,92.0273,90.7672,91.4583,25000.0
2008-02-26 09:50:00,112.5,112.66,111.95,112.37,20700.0,91.4583,91.5883,91.0111,91.3526,20700.0
2008-02-26 09:55:00,112.5,113.0,112.05,113.0,9500.0,91.4583,91.8647,91.0924,91.8647,9500.0
2008-02-26 10:00:00,112.81,112.99,111.83,112.14,30600.0,91.7103,91.8566,90.9136,91.1656,30600.0
2008-02-26 10:05:00,112.3,112.87,112.06,112.81,14000.0,91.2957,91.7591,91.1006,91.7103,14000.0
2008-02-26 10:10:00,112.69,112.69,112.2,112.63,6000.0,91.6127,91.6127,91.2144,91.5639,6000.0
2008-02-26 10:15:00,112.54,112.54,112.2,112.33,9200.0,91.4908,91.4908,91.2144,91.3201,9200.0
2008-02-26 10:20:00,112.27,112.44,112.2,112.36,10500.0,91.2713,91.4095,91.2144,91.3444,10500.0
2008-02-26 10:25:00,112.35,112.35,111.85,111.9,3100.0,91.3363,91.3363,90.9298,90.9705,3100.0
2008-02-26 10:30:00,111.87,113.07,111.87,113.07,4800.0,90.9461,91.9216,90.9461,91.9216,4800.0
2008-02-26 10:35:00,113.09,113.09,112.48,112.48,11800.0,91.9379,91.9379,91.442,91.442,11800.0
2008-02-26 10:40:00,112.43,112.84,112.2,112.39,12800.0,91.4014,91.7347,91.2144,91.3688,12800.0
2008-02-26 10:45:00,112.4,112.71,112.27,112.71,7800.0,91.377,91.629,91.2713,91.629,7800.0
2008-02-26 10:50:00,112.58,113.23,112.52,113.23,4000.0,91.5233,92.0517,91.4745,92.0517,4000.0
2008-02-26 10:55:00,113.32,113.49,112.7,112.7,19200.0,92.1249,92.2631,91.6209,91.6209,19200.0
2008-02-26 11:00:00,112.71,113.05,112.5,113.05,3200.0,91.629,91.9054,91.4583,91.9054,3200.0
2008-02-26 11:05:00,113.1,113.29,113.01,113.29,2300.0,91.946,92.1005,91.8729,92.1005,2300.0
2008-02-26 11:10:00,113.25,113.54,113.25,113.54,4300.0,92.068,92.3037,92.068,92.3037,4300.0
2008-02-26 11:15:00,113.54,113.87,113.54,113.78,13500.0,92.3037,92.572,92.3037,92.4989,13500.0
2008-02-26 11:20:00,113.81,114.16,113.5,113.53,20400.0,92.5232,92.8078,92.2712,92.2956,20400.0
2008-02-26 11:25:00,113.74,113.75,113.26,113.45,14000.0,92.4663,92.4745,92.0761,92.2306,14000.0
2008-02-26 11:30:00,113.45,113.73,113.29,113.73,23500.0,92.2306,92.4582,92.1005,92.4582,23500.0
2008-02-26 11:35:00,113.77,114.06,113.7,114.0,11300.0,92.4907,92.7265,92.4338,92.6777,11300.0
2008-02-26 11:40:00,114.02,114.02,113.91,113.96,12100.0,92.694,92.694,92.6045,92.6452,12100.0
2008-02-26 11:45:00,114.02,114.21,113.95,114.09,3500.0,92.694,92.8484,92.6371,92.7509,3500.0
2008-02-26 11:50:00,114.14,114.66,114.09,114.6,2400.0,92.7915,93.2143,92.7509,93.1655,2400.0
2008-02-26 11:55:00,114.63,114.67,113.88,114.23,8700.0,93.1899,93.2224,92.5801,92.8647,8700.0
2008-02-26 12:00:00,114.34,114.55,114.17,114.33,2000.0,92.9541,93.1248,92.8159,92.946,2000.0
2008-02-26 12:05:00,114.33,114.68,114.27,114.53,9200.0,92.946,93.2305,92.8972,93.1086,9200.0
2008-02-26 12:10:00,114.56,114.6,114.27,114.46,5500.0,93.133,93.1655,92.8972,93.0517,5500.0
2008-02-26 12:15:00,114.34,114.8,114.2,114.8,6900.0,92.9541,93.3281,92.8403,93.3281,6900.0
2008-02-26 12:20:00,114.8,115.54,114.8,115.39,6500.0,93.3281,93.9297,93.3281,93.8077,6500.0
2008-02-26 12:25:00,115.39,115.43,115.18,115.19,2300.0,93.8077,93.8402,93.637,93.6451,2300.0
2008-02-26 12:30:00,115.32,115.34,114.89,114.89,12100.0,93.7508,93.7671,93.4012,93.4012,12100.0
2008-02-26 12:35:00,114.94,115.06,114.72,114.81,3900.0,93.4419,93.5394,93.263,93.3362,3900.0
2008-02-26 12:40:00,114.81,114.81,114.66,114.77,1400.0,93.3362,93.3362,93.2143,93.3037,1400.0
2008-02-26 12:45:00,114.75,114.75,114.07,114.17,5100.0,93.2874,93.2874,92.7346,92.8159,5100.0
2008-02-26 12:50:00,114.18,114.6,114.14,114.39,7900.0,92.824,93.1655,92.7915,92.9948,7900.0
2008-02-26 12:55:00,114.37,114.65,113.89,114.44,12500.0,92.9785,93.2061,92.5883,93.0354,12500.0
2008-02-26 13:00:00,114.45,114.69,114.28,114.52,5100.0,93.0435,93.2386,92.9053,93.1004,5100.0
2008-02-26 13:05:00,114.32,114.6,114.0,114.09,6000.0,92.9378,93.1655,92.6777,92.7509,6000.0
2008-02-26 13:10:00,114.1,114.19,113.81,114.01,4400.0,92.759,92.8322,92.5232,92.6858,4400.0
2008-02-26 13:15:00,113.83,114.0,113.54,113.87,7600.0,92.5395,92.6777,92.3037,92.572,7600.0
2008-02-26 13:20:00,113.82,113.86,113.47,113.71,5000.0,92.5314,92.5639,92.2468,92.4419,5000.0
2008-02-26 13:25:00,113.64,113.9,113.53,113.87,3900.0,92.385,92.5964,92.2956,92.572,3900.0
2008-02-26 13:30:00,113.94,114.22,113.65,113.7,11100.0,92.6289,92.8566,92.3932,92.4338,11100.0
2008-02-26 13:35:00,113.69,113.69,113.45,113.48,3500.0,92.4257,92.4257,92.2306,92.255,3500.0
2008-02-26 13:40:00,113.53,113.8,113.53,113.74,1900.0,92.2956,92.5151,92.2956,92.4663,1900.0
2008-02-26 13:45:00,113.69,113.73,113.45,113.51,3500.0,92.4257,92.4582,92.2306,92.2794,3500.0
2008-02-26 13:50:00,113.45,113.67,113.41,113.45,3400.0,92.2306,92.4094,92.1981,92.2306,3400.0
2008-02-26 13:55:00,113.52,113.92,113.45,113.92,13400.0,92.2875,92.6127,92.2306,92.6127,13400.0
2008-02-26 14:00:00,113.72,113.92,113.6,113.75,10700.0,92.4501,92.6127,92.3525,92.4745,10700.0
2008-02-26 14:05:00,113.75,113.8,113.6,113.73,7000.0,92.4745,92.5151,92.3525,92.4582,7000.0
2008-02-26 14:10:00,113.79,113.92,113.66,113.87,4200.0,92.507,92.6127,92.4013,92.572,4200.0
2008-02-26 14:15:00,113.89,114.06,113.89,113.99,7000.0,92.5883,92.7265,92.5883,92.6696,7000.0
2008-02-26 14:20:00,113.98,113.98,113.62,113.68,4100.0,92.6614,92.6614,92.3688,92.4176,4100.0
2008-02-26 14:25:00,113.76,113.92,113.76,113.83,1600.0,92.4826,92.6127,92.4826,92.5395,1600.0
2008-02-26 14:30:00,114.09,114.14,113.72,113.75,10600.0,92.7509,92.7915,92.4501,92.4745,10600.0
2008-02-26 14:35:00,113.85,113.98,113.74,113.82,2800.0,92.5558,92.6614,92.4663,92.5314,2800.0
2008-02-26 14:40:00,113.73,113.84,113.64,113.8,1200.0,92.4582,92.5476,92.385,92.5151,1200.0
2008-02-26 14:45:00,113.6,113.83,113.57,113.83,4200.0,92.3525,92.5395,92.3281,92.5395,4200.0
2008-02-26 14:50:00,113.98,114.16,113.83,114.06,8000.0,92.6614,92.8078,92.5395,92.7265,8000.0
2008-02-26 14:55:00,114.1,114.32,113.93,114.18,2200.0,92.759,92.9378,92.6208,92.824,2200.0
2008-02-26 15:00:00,114.01,114.1,113.78,113.84,9300.0,92.6858,92.759,92.4989,92.5476,9300.0
2008-02-26 15:05:00,113.8,113.92,113.35,113.55,5600.0,92.5151,92.6127,92.1493,92.3119,5600.0
2008-02-26 15:10:00,113.52,113.78,113.45,113.69,7400.0,92.2875,92.4989,92.2306,92.4257,7400.0
2008-02-26 15:15:00,113.69,113.71,113.31,113.7,6700.0,92.4257,92.4419,92.1168,92.4338,6700.0
2008-02-26 15:20:00,113.61,113.65,113.32,113.38,5700.0,92.3606,92.3932,92.1249,92.1737,5700.0
2008-02-26 15:25:00,113.37,113.76,113.23,113.62,11700.0,92.1655,92.4826,92.0517,92.3688,11700.0
2008-02-26 15:30:00,113.72,114.01,113.24,113.24,7000.0,92.4501,92.6858,92.0599,92.0599,7000.0
2008-02-26 15:35:00,113.51,113.78,113.37,113.65,12700.0,92.2794,92.4989,92.1655,92.3932,12700.0
2008-02-26 15:40:00,113.61,114.09,113.6,113.89,7100.0,92.3606,92.7509,92.3525,92.5883,7100.0
2008-02-26 15:45:00,113.88,114.02,113.63,113.77,9400.0,92.5801,92.694,92.3769,92.4907,9400.0
2008-02-26 15:50:00,113.78,114.3,113.78,114.27,9700.0,92.4989,92.9216,92.4989,92.8972,9700.0
2008-02-26 15:55:00,114.17,114.4,114.08,114.35,16500.0,92.8159,93.0029,92.7427,92.9622,16500.0
2008-02-27 09:30:00,113.79,113.79,113.56,113.56,1000.0,92.7911,92.7911,92.6036,92.6036,1000.0
2008-02-27 09:35:00,113.32,114.36,113.26,113.92,2000.0,92.4079,93.256,92.359,92.8972,2000.0
2008-02-27 09:40:00,113.92,114.66,113.92,114.66,2600.0,92.8972,93.5006,92.8972,93.5006,2600.0
2008-02-27 09:45:00,114.67,115.41,114.29,114.51,6300.0,93.5088,94.1122,93.1989,93.3783,6300.0
2008-02-27 09:50:00,114.34,114.42,113.27,113.3,5900.0,93.2397,93.3049,92.3671,92.3916,5900.0
2008-02-27 09:55:00,113.35,113.47,113.23,113.47,2300.0,92.4323,92.5302,92.3345,92.5302,2300.0
2008-02-27 10:00:00,113.51,113.51,112.73,113.4,25200.0,92.5628,92.5628,91.9268,92.4731,25200.0
2008-02-27 10:05:00,113.35,114.05,113.35,113.92,11800.0,92.4323,93.0032,92.4323,92.8972,11800.0
2008-02-27 10:10:00,113.98,114.04,113.35,113.83,7500.0,92.9461,92.995,92.4323,92.8238,7500.0
2008-02-27 10:15:00,113.68,113.85,113.49,113.58,2900.0,92.7014,92.8401,92.5465,92.6199,2900.0
2008-02-27 10:20:00,113.43,113.68,113.22,113.29,4200.0,92.4976,92.7014,92.3263,92.3834,4200.0
2008-02-27 10:25:00,113.24,113.71,113.19,113.27,5800.0,92.3426,92.7259,92.3019,92.3671,5800.0
2008-02-27 10:30:00,113.17,113.24,112.9,113.0,7900.0,92.2856,92.3426,92.0654,92.1469,7900.0
2008-02-27 10:35:00,113.0,113.58,113.0,113.28,4000.0,92.1469,92.6199,92.1469,92.3753,4000.0
2008-02-27 10:40:00,113.43,113.78,113.43,113.58,4700.0,92.4976,92.783,92.4976,92.6199,4700.0
2008-02-27 10:45:00,113.74,114.76,113.72,114.16,6900.0,92.7504,93.5821,92.7341,93.0929,6900.0
2008-02-27 10:50:00,114.16,114.45,113.83,114.03,15100.0,93.0929,93.3294,92.8238,92.9869,15100.0
2008-02-27 10:55:00,113.97,114.34,113.97,114.29,7500.0,92.9379,93.2397,92.9379,93.1989,7500.0
2008-02-27 11:00:00,114.34,114.52,114.33,114.48,5200.0,93.2397,93.3864,93.2315,93.3538,5200.0
2008-02-27 11:05:00,114.48,115.15,114.48,114.85,3700.0,93.3538,93.9002,93.3538,93.6555,3700.0
2008-02-27 11:10:00,114.83,114.99,114.83,114.93,5000.0,93.6392,93.7697,93.6392,93.7208,5000.0
2008-02-27 11:15:00,114.86,115.79,114.83,115.79,18400.0,93.6637,94.4221,93.6392,94.4221,18400.0
2008-02-27 11:20:00,115.8,115.84,115.34,115.34,11900.0,94.4302,94.4628,94.0551,94.0551,11900.0
2008-02-27 11:25:00,115.28,115.28,114.87,114.89,6300.0,94.0062,94.0062,93.6718,93.6882,6300.0
2008-02-27 11:30:00,114.87,115.45,114.71,114.71,9500.0,93.6718,94.1448,93.5414,93.5414,9500.0
2008-02-27 11:35:00,114.72,115.18,114.71,114.84,2500.0,93.5495,93.9246,93.5414,93.6474,2500.0
2008-02-27 11:40:00,114.74,114.86,114.74,114.8,1700.0,93.5658,93.6637,93.5658,93.6148,1700.0
2008-02-27 11:45:00,114.72,114.84,114.54,114.62,2000.0,93.5495,93.6474,93.4027,93.468,2000.0
2008-02-27 11:50:00,114.65,114.74,114.55,114.55,6400.0,93.4924,93.5658,93.4109,93.4109,6400.0
2008-02-27 11:55:00,114.51,114.67,114.51,114.67,5700.0,93.3783,93.5088,93.3783,93.5088,5700.0
2008-02-27 12:00:00,114.72,115.14,114.72,114.78,5600.0,93.5495,93.892,93.5495,93.5985,5600.0
2008-02-27 12:05:00,114.93,115.02,114.9,115.0,4900.0,93.7208,93.7942,93.6963,93.7779,4900.0
2008-02-27 12:10:00,115.01,115.13,114.61,114.61,3300.0,93.786,93.8839,93.4598,93.4598,3300.0
2008-02-27 12:15:00,114.52,114.52,113.99,114.21,14900.0,93.3864,93.3864,92.9542,93.1336,14900.0
2008-02-27 12:20:00,114.22,114.4,114.21,114.34,3200.0,93.1418,93.2886,93.1336,93.2397,3200.0
2008-02-27 12:25:00,114.3,114.31,114.16,114.28,1500.0,93.207,93.2152,93.0929,93.1907,1500.0
2008-02-27 12:30:00,114.32,114.56,114.32,114.43,1500.0,93.2233,93.4191,93.2233,93.313,1500.0
2008-02-27 12:35:00,114.43,114.43,114.29,114.32,1800.0,93.313,93.313,93.1989,93.2233,1800.0
2008-02-27 12:40:00,114.32,114.69,114.22,114.61,2900.0,93.2233,93.5251,93.1418,93.4598,2900.0
2008-02-27 12:45:00,114.69,114.69,114.06,114.28,5800.0,93.5251,93.5251,93.0113,93.1907,5800.0
2008-02-27 12:50:00,114.16,114.25,114.0,114.25,8400.0,93.0929,93.1663,92.9624,93.1663,8400.0
2008-02-27 12:55:00,114.2,114.25,113.91,114.08,5700.0,93.1255,93.1663,92.889,93.0276,5700.0
2008-02-27 13:00:00,114.18,114.31,113.99,113.99,5300.0,93.1092,93.2152,92.9542,92.9542,5300.0
2008-02-27 13:05:00,114.08,114.16,114.04,114.16,2400.0,93.0276,93.0929,92.995,93.0929,2400.0
2008-02-27 13:10:00,114.11,114.17,113.61,113.8,17400.0,93.0521,93.101,92.6444,92.7993,17400.0
2008-02-27 13:15:00,113.8,113.84,113.26,113.51,3800.0,92.7993,92.8319,92.359,92.5628,3800.0
2008-02-27 13:20:00,113.54,113.54,113.2,113.32,2000.0,92.5873,92.5873,92.31,92.4079,2000.0
2008-02-27 13:25:00,113.37,113.44,113.29,113.29,1400.0,92.4487,92.5057,92.3834,92.3834,1400.0
2008-02-27 13:30:00,113.39,113.5,112.87,113.42,4800.0,92.465,92.5547,92.0409,92.4894,4800.0
2008-02-27 13:35:00,113.35,113.41,112.84,112.94,2800.0,92.4323,92.4813,92.0165,92.098,2800.0
2008-02-27 13:40:00,112.93,113.02,112.77,112.77,3500.0,92.0899,92.1632,91.9594,91.9594,3500.0
2008-02-27 13:45:00,112.85,112.85,112.6,112.68,2100.0,92.0246,92.0246,91.8208,91.886,2100.0
2008-02-27 13:50:00,112.61,112.89,112.61,112.89,2400.0,91.8289,92.0572,91.8289,92.0572,2400.0
2008-02-27 13:55:00,113.01,113.31,112.94,113.28,9000.0,92.1551,92.3997,92.098,92.3753,9000.0
2008-02-27 14:00:00,113.25,113.25,112.2,112.2,5700.0,92.3508,92.3508,91.4946,91.4946,5700.0
2008-02-27 14:05:00,112.23,112.6,111.89,112.09,12100.0,91.519,91.8208,91.2418,91.4049,12100.0
2008-02-27 14:10:00,112.09,112.25,111.78,112.02,9900.0,91.4049,91.5353,91.1521,91.3478,9900.0
2008-02-27 14:15:00,112.08,112.08,111.27,111.35,18100.0,91.3967,91.3967,90.7362,90.8014,18100.0
2008-02-27 14:20:00,111.3,111.35,110.63,110.65,12200.0,90.7607,90.8014,90.2143,90.2306,12200.0
2008-02-27 14:25:00,110.7,111.1,110.39,110.81,11100.0,90.2714,90.5976,90.0186,90.3611,11100.0
2008-02-27 14:30:00,110.78,111.09,110.64,111.03,18100.0,90.3366,90.5894,90.2224,90.5405,18100.0
2008-02-27 14:35:00,110.9,111.16,110.78,110.83,5500.0,90.4345,90.6465,90.3366,90.3774,5500.0
2008-02-27 14:40:00,110.83,111.51,110.83,111.43,8600.0,90.3774,90.9319,90.3774,90.8667,8600.0
2008-02-27 14:45:00,111.34,111.72,111.34,111.55,5200.0,90.7933,91.1031,90.7933,90.9645,5200.0
2008-02-27 14:50:00,111.53,111.53,111.18,111.53,6900.0,90.9482,90.9482,90.6628,90.9482,6900.0
2008-02-27 14:55:00,111.6,111.86,111.35,111.86,5400.0,91.0053,91.2173,90.8014,91.2173,5400.0
2008-02-27 15:00:00,111.72,112.27,111.61,112.02,8500.0,91.1031,91.5516,91.0134,91.3478,8500.0
2008-02-27 15:05:00,111.94,111.97,111.42,111.71,5200.0,91.2825,91.307,90.8585,91.095,5200.0
2008-02-27 15:10:00,111.62,111.78,111.36,111.53,10800.0,91.0216,91.1521,90.8096,90.9482,10800.0
2008-02-27 15:15:00,111.53,111.76,111.53,111.67,3400.0,90.9482,91.1358,90.9482,91.0624,3400.0
2008-02-27 15:20:00,111.67,112.0,111.47,111.47,11700.0,91.0624,91.3315,90.8993,90.8993,11700.0
2008-02-27 15:25:00,111.5,112.18,111.4,111.94,9100.0,90.9237,91.4783,90.8422,91.2825,9100.0
2008-02-27 15:30:00,111.94,112.14,111.78,111.82,7800.0,91.2825,91.4456,91.1521,91.1847,7800.0
2008-02-27 15:35:00,111.82,112.18,111.74,111.89,5100.0,91.1847,91.4783,91.1195,91.2418,5100.0
2008-02-27 15:40:00,111.88,112.15,111.6,112.09,9500.0,91.2336,91.4538,91.0053,91.4049,9500.0
2008-02-27 15:45:00,112.09,112.09,111.49,112.0,11500.0,91.4049,91.4049,90.9156,91.3315,11500.0
2008-02-27 15:50:00,112.03,112.03,111.43,111.53,15000.0,91.3559,91.3559,90.8667,90.9482,15000.0
2008-02-27 15:55:00,111.52,112.34,111.52,112.31,18300.0,90.9401,91.6087,90.9401,91.5843,18300.0
2008-02-28 09:30:00,111.94,111.94,111.21,111.51,3300.0,91.2825,91.2825,90.6873,90.9319,3300.0
2008-02-28 09:35:00,111.79,112.52,111.77,112.07,2100.0,91.1602,91.7555,91.1439,91.3886,2100.0
2008-02-28 09:40:00,112.0,112.39,110.87,110.87,7900.0,91.3315,91.6495,90.41,90.41,7900.0
2008-02-28 09:45:00,110.94,111.21,110.53,110.75,4400.0,90.4671,90.6873,90.1327,90.3122,4400.0
2008-02-28 09:50:00,110.69,111.38,110.35,111.33,3800.0,90.2632,90.8259,89.986,90.7851,3800.0
2008-02-28 09:55:00,111.28,111.68,111.1,111.4,15600.0,90.7443,91.0705,90.5976,90.8422,15600.0
2008-02-28 10:00:00,111.38,111.53,111.1,111.35,5600.0,90.8259,90.9482,90.5976,90.8014,5600.0
2008-02-28 10:05:00,111.35,111.75,110.93,110.97,14200.0,90.8014,91.1276,90.4589,90.4916,14200.0
2008-02-28 10:10:00,110.84,111.63,110.83,111.44,7800.0,90.3855,91.0298,90.3774,90.8748,7800.0
2008-02-28 10:15:00,111.44,111.75,111.44,111.68,1600.0,90.8748,91.1276,90.8748,91.0705,1600.0
2008-02-28 10:20:00,111.69,111.73,111.34,111.34,2700.0,91.0787,91.1113,90.7933,90.7933,2700.0
2008-02-28 10:25:00,111.44,111.75,111.44,111.75,3100.0,90.8748,91.1276,90.8748,91.1276,3100.0
2008-02-28 10:30:00,111.74,111.75,111.58,111.61,5400.0,91.1195,91.1276,90.989,91.0134,5400.0
2008-02-28 10:35:00,111.72,112.45,111.72,112.31,7800.0,91.1031,91.6984,91.1031,91.5843,7800.0
2008-02-28 10:40:00,112.45,112.54,112.1,112.21,7300.0,91.6984,91.7718,91.413,91.5027,7300.0
2008-02-28 10:45:00,112.21,112.22,111.82,111.95,6700.0,91.5027,91.5109,91.1847,91.2907,6700.0
2008-02-28 10:50:00,111.97,112.19,111.9,111.9,5200.0,91.307,91.4864,91.2499,91.2499,5200.0
2008-02-28 10:55:00,111.99,112.17,111.9,112.06,6200.0,91.3233,91.4701,91.2499,91.3804,6200.0
2008-02-28 11:00:00,111.97,112.09,111.58,111.69,11800.0,91.307,91.4049,90.989,91.0787,11800.0
2008-02-28 11:05:00,111.5,111.81,111.21,111.58,4300.0,90.9237,91.1765,90.6873,90.989,4300.0
2008-02-28 11:10:00,111.59,112.06,111.54,111.98,8100.0,90.9971,91.3804,90.9564,91.3152,8100.0
2008-02-28 11:15:00,111.91,111.97,111.78,111.88,2000.0,91.2581,91.307,91.1521,91.2336,2000.0
2008-02-28 11:20:00,111.89,111.96,111.57,111.73,5300.0,91.2418,91.2989,90.9808,91.1113,5300.0
2008-02-28 11:25:00,111.52,111.6,111.1,111.21,9400.0,90.9401,91.0053,90.5976,90.6873,9400.0
2008-02-28 11:30:00,111.11,111.17,110.88,110.98,3100.0,90.6057,90.6546,90.4182,90.4997,3100.0
2008-02-28 11:35:00,110.8,111.28,110.68,111.14,3900.0,90.3529,90.7443,90.2551,90.6302,3900.0
2008-02-28 11:40:00,111.04,111.43,110.92,111.43,7500.0,90.5486,90.8667,90.4508,90.8667,7500.0
2008-02-28 11:45:00,111.43,111.7,111.32,111.44,7400.0,90.8667,91.0868,90.777,90.8748,7400.0
2008-02-28 11:50:00,111.64,111.75,111.52,111.7,3800.0,91.0379,91.1276,90.9401,91.0868,3800.0
2008-02-28 11:55:00,111.73,111.83,111.66,111.83,2500.0,91.1113,91.1928,91.0542,91.1928,2500.0
2008-02-28 12:00:00,111.75,111.8,111.55,111.55,2300.0,91.1276,91.1684,90.9645,90.9645,2300.0
2008-02-28 12:05:00,111.58,111.73,111.53,111.7,3700.0,90.989,91.1113,90.9482,91.0868,3700.0
2008-02-28 12:10:00,111.63,111.63,111.16,111.43,7600.0,91.0298,91.0298,90.6465,90.8667,7600.0
2008-02-28 12:15:00,111.41,111.52,111.39,111.4,1500.0,90.8504,90.9401,90.834,90.8422,1500.0
2008-02-28 12:20:00,111.44,111.44,111.2,111.26,2300.0,90.8748,90.8748,90.6791,90.728,2300.0
2008-02-28 12:25:00,111.23,111.28,111.02,111.08,2200.0,90.7036,90.7443,90.5323,90.5813,2200.0
2008-02-28 12:30:00,111.07,111.14,110.89,111.03,6900.0,90.5731,90.6302,90.4263,90.5405,6900.0
2008-02-28 12:35:00,111.05,111.07,110.95,111.06,1400.0,90.5568,90.5731,90.4752,90.5649,1400.0
2008-02-28 12:40:00,111.1,111.11,110.89,111.02,2100.0,90.5976,90.6057,90.4263,90.5323,2100.0
2008-02-28 12:45:00,111.05,111.29,111.02,111.29,3200.0,90.5568,90.7525,90.5323,90.7525,3200.0
2008-02-28 12:50:00,111.22,111.22,110.63,110.73,8200.0,90.6954,90.6954,90.2143,90.2958,8200.0
2008-02-28 12:55:00,110.74,110.98,110.74,110.82,1300.0,90.304,90.4997,90.304,90.3692,1300.0
2008-02-28 13:00:00,110.76,110.77,110.58,110.77,4600.0,90.3203,90.3285,90.1735,90.3285,4600.0
2008-02-28 13:05:00,110.72,111.24,110.64,111.24,4000.0,90.2877,90.7117,90.2224,90.7117,4000.0
2008-02-28 13:10:00,111.4,111.53,111.25,111.29,5600.0,90.8422,90.9482,90.7199,90.7525,5600.0
2008-02-28 13:15:00,111.32,111.5,111.11,111.18,2500.0,90.777,90.9237,90.6057,90.6628,2500.0
2008-02-28 13:20:00,111.21,111.21,110.93,110.98,2800.0,90.6873,90.6873,90.4589,90.4997,2800.0
2008-02-28 13:25:00,111.0,111.27,110.91,110.91,3500.0,90.516,90.7362,90.4426,90.4426,3500.0
2008-02-28 13:30:00,110.96,111.24,110.92,111.24,3400.0,90.4834,90.7117,90.4508,90.7117,3400.0
2008-02-28 13:35:00,111.2,111.2,110.85,110.9,3800.0,90.6791,90.6791,90.3937,90.4345,3800.0
2008-02-28 13:40:00,110.86,111.06,110.78,111.06,2900.0,90.4019,90.5649,90.3366,90.5649,2900.0
2008-02-28 13:45:00,110.91,111.15,110.91,111.02,3400.0,90.4426,90.6383,90.4426,90.5323,3400.0
2008-02-28 13:50:00,111.02,111.05,110.59,110.82,5800.0,90.5323,90.5568,90.1817,90.3692,5800.0
2008-02-28 13:55:00,110.9,111.14,110.8,111.14,3000.0,90.4345,90.6302,90.3529,90.6302,3000.0
2008-02-28 14:00:00,111.11,111.11,110.72,111.07,4200.0,90.6057,90.6057,90.2877,90.5731,4200.0
2008-02-28 14:05:00,111.09,111.32,110.94,110.94,27500.0,90.5894,90.777,90.4671,90.4671,27500.0
2008-02-28 14:10:00,110.94,110.95,110.74,110.9,3500.0,90.4671,90.4752,90.304,90.4345,3500.0
2008-02-28 14:15:00,111.03,111.13,111.01,111.12,5600.0,90.5405,90.622,90.5242,90.6139,5600.0
2008-02-28 14:20:00,111.19,111.41,111.1,111.2,12500.0,90.671,90.8504,90.5976,90.6791,12500.0
2008-02-28 14:25:00,111.17,111.36,111.04,111.17,7200.0,90.6546,90.8096,90.5486,90.6546,7200.0
2008-02-28 14:30:00,111.15,111.31,111.14,111.27,4800.0,90.6383,90.7688,90.6302,90.7362,4800.0
2008-02-28 14:35:00,111.24,111.27,111.03,111.21,7600.0,90.7117,90.7362,90.5405,90.6873,7600.0
2008-02-28 14:40:00,111.22,111.22,110.87,111.13,5300.0,90.6954,90.6954,90.41,90.622,5300.0
2008-02-28 14:45:00,111.15,111.39,111.06,111.27,11600.0,90.6383,90.834,90.5649,90.7362,11600.0
2008-02-28 14:50:00,111.18,111.49,111.18,111.32,4300.0,90.6628,90.9156,90.6628,90.777,4300.0
2008-02-28 14:55:00,111.26,111.34,111.15,111.31,5000.0,90.728,90.7933,90.6383,90.7688,5000.0
2008-02-28 15:00:00,111.27,111.35,110.92,110.95,10700.0,90.7362,90.8014,90.4508,90.4752,10700.0
2008-02-28 15:05:00,110.92,111.12,110.7,110.74,7600.0,90.4508,90.6139,90.2714,90.304,7600.0
2008-02-28 15:10:00,110.78,110.78,110.56,110.64,5600.0,90.3366,90.3366,90.1572,90.2224,5600.0
2008-02-28 15:15:00,110.75,110.86,110.4,110.49,7900.0,90.3122,90.4019,90.0267,90.1001,7900.0
2008-02-28 15:20:00,110.49,110.68,110.23,110.55,12200.0,90.1001,90.2551,89.8881,90.1491,12200.0
2008-02-28 15:25:00,110.58,110.76,110.34,110.75,13300.0,90.1735,90.3203,89.9778,90.3122,13300.0
2008-02-28 15:30:00,110.68,110.8,110.46,110.48,9000.0,90.2551,90.3529,90.0757,90.092,9000.0
2008-02-28 15:35:00,110.53,110.9,110.5,110.72,6900.0,90.1327,90.4345,90.1083,90.2877,6900.0
2008-02-28 15:40:00,110.66,110.96,110.66,110.8,7700.0,90.2388,90.4834,90.2388,90.3529,7700.0
2008-02-28 15:45:00,110.85,110.9,110.78,110.78,14300.0,90.3937,90.4345,90.3366,90.3366,14300.0
2008-02-28 15:50:00,110.77,110.92,110.45,110.48,9800.0,90.3285,90.4508,90.0675,90.092,9800.0
2008-02-28 15:55:00,110.48,110.77,110.48,110.57,12800.0,90.092,90.3285,90.092,90.1654,12800.0
2008-02-29 09:30:00,109.36,109.63,109.36,109.63,1600.0,89.1787,89.3988,89.1787,89.3988,1600.0
2008-02-29 09:35:00,109.62,110.14,109.37,109.86,6000.0,89.3907,89.8147,89.1868,89.5864,6000.0
2008-02-29 09:40:00,109.89,109.89,108.42,108.52,6500.0,89.6109,89.6109,88.4121,88.4937,6500.0
2008-02-29 09:45:00,108.47,108.52,108.0,108.45,11200.0,88.4529,88.4937,88.0696,88.4366,11200.0
2008-02-29 09:50:00,108.32,108.5,107.97,107.97,9700.0,88.3306,88.4774,88.0452,88.0452,9700.0
2008-02-29 09:55:00,108.22,108.72,108.2,108.72,3100.0,88.249,88.6568,88.2327,88.6568,3100.0
2008-02-29 10:00:00,108.75,108.76,108.45,108.45,6100.0,88.6812,88.6894,88.4366,88.4366,6100.0
2008-02-29 10:05:00,108.55,108.55,108.01,108.15,6200.0,88.5181,88.5181,88.0778,88.192,6200.0
2008-02-29 10:10:00,108.11,108.11,107.58,107.58,24700.0,88.1593,88.1593,87.7271,87.7271,24700.0
2008-02-29 10:15:00,107.69,108.14,107.38,108.14,23300.0,87.8168,88.1838,87.5641,88.1838,23300.0
2008-02-29 10:20:00,108.16,108.52,107.82,108.1,9500.0,88.2001,88.4937,87.9229,88.1512,9500.0
2008-02-29 10:25:00,107.96,108.28,107.65,107.98,16400.0,88.037,88.298,87.7842,88.0533,16400.0
2008-02-29 10:30:00,108.07,108.07,107.65,107.99,10200.0,88.1267,88.1267,87.7842,88.0615,10200.0
2008-02-29 10:35:00,107.88,107.97,107.55,107.69,4200.0,87.9718,88.0452,87.7027,87.8168,4200.0
2008-02-29 10:40:00,107.75,107.8,107.64,107.72,3400.0,87.8658,87.9065,87.7761,87.8413,3400.0
2008-02-29 10:45:00,107.74,107.8,107.62,107.8,5600.0,87.8576,87.9065,87.7598,87.9065,5600.0
2008-02-29 10:50:00,107.76,107.8,107.59,107.74,6900.0,87.8739,87.9065,87.7353,87.8576,6900.0
2008-02-29 10:55:00,107.74,107.75,107.57,107.63,4800.0,87.8576,87.8658,87.719,87.7679,4800.0
2008-02-29 11:00:00,107.63,107.67,107.19,107.56,16700.0,87.7679,87.8005,87.4091,87.7108,16700.0
2008-02-29 11:05:00,107.58,107.71,107.58,107.71,3400.0,87.7271,87.8332,87.7271,87.8332,3400.0
2008-02-29 11:10:00,107.76,107.76,107.54,107.7,1500.0,87.8739,87.8739,87.6945,87.825,1500.0
2008-02-29 11:15:00,107.71,108.01,107.7,107.95,3700.0,87.8332,88.0778,87.825,88.0289,3700.0
2008-02-29 11:20:00,107.91,107.99,107.58,107.71,4400.0,87.9962,88.0615,87.7271,87.8332,4400.0
2008-02-29 11:25:00,107.75,107.8,107.61,107.61,2800.0,87.8658,87.9065,87.7516,87.7516,2800.0
2008-02-29 11:30:00,107.68,108.05,107.68,108.05,4500.0,87.8087,88.1104,87.8087,88.1104,4500.0
2008-02-29 11:35:00,108.05,108.25,108.02,108.1,2600.0,88.1104,88.2735,88.0859,88.1512,2600.0
2008-02-29 11:40:00,108.1,108.18,108.0,108.0,6300.0,88.1512,88.2164,88.0696,88.0696,6300.0
2008-02-29 11:45:00,108.07,108.15,108.07,108.15,700.0,88.1267,88.192,88.1267,88.192,700.0
2008-02-29 11:50:00,108.14,108.19,108.07,108.14,2800.0,88.1838,88.2246,88.1267,88.1838,2800.0
2008-02-29 11:55:00,108.14,108.14,108.01,108.1,900.0,88.1838,88.1838,88.0778,88.1512,900.0
2008-02-29 12:00:00,108.22,108.33,108.0,108.14,3300.0,88.249,88.3387,88.0696,88.1838,3300.0
2008-02-29 12:05:00,108.08,108.17,108.08,108.17,300.0,88.1349,88.2083,88.1349,88.2083,300.0
2008-02-29 12:10:00,108.17,108.2,108.12,108.16,1700.0,88.2083,88.2327,88.1675,88.2001,1700.0
2008-02-29 12:15:00,108.08,108.08,107.76,108.04,3700.0,88.1349,88.1349,87.8739,88.1023,3700.0
2008-02-29 12:20:00,108.0,108.06,107.95,107.95,1200.0,88.0696,88.1186,88.0289,88.0289,1200.0
2008-02-29 12:25:00,107.95,108.21,107.93,108.19,4500.0,88.0289,88.2409,88.0126,88.2246,4500.0
2008-02-29 12:30:00,108.25,108.26,108.01,108.01,12500.0,88.2735,88.2817,88.0778,88.0778,12500.0
2008-02-29 12:35:00,108.02,108.08,107.93,107.93,3800.0,88.0859,88.1349,88.0126,88.0126,3800.0
2008-02-29 12:40:00,107.95,108.05,107.92,108.03,8400.0,88.0289,88.1104,88.0044,88.0941,8400.0
2008-02-29 12:45:00,108.03,108.07,107.93,108.0,1900.0,88.0941,88.1267,88.0126,88.0696,1900.0
2008-02-29 12:50:00,107.98,108.02,107.87,107.96,3000.0,88.0533,88.0859,87.9636,88.037,3000.0
2008-02-29 12:55:00,107.97,108.06,107.93,108.0,3500.0,88.0452,88.1186,88.0126,88.0696,3500.0
2008-02-29 13:00:00,108.0,108.06,107.86,108.06,4300.0,88.0696,88.1186,87.9555,88.1186,4300.0
2008-02-29 13:05:00,108.24,108.24,107.86,107.94,2400.0,88.2653,88.2653,87.9555,88.0207,2400.0
2008-02-29 13:10:00,108.1,108.1,107.78,108.01,7000.0,88.1512,88.1512,87.8902,88.0778,7000.0
2008-02-29 13:15:00,108.04,108.04,107.79,107.79,8300.0,88.1023,88.1023,87.8984,87.8984,8300.0
2008-02-29 13:20:00,107.91,107.91,107.67,107.83,5600.0,87.9962,87.9962,87.8005,87.931,5600.0
2008-02-29 13:25:00,107.72,107.8,107.68,107.7,1700.0,87.8413,87.9065,87.8087,87.825,1700.0
2008-02-29 13:30:00,107.75,107.76,107.25,107.47,6200.0,87.8658,87.8739,87.458,87.6374,6200.0
2008-02-29 13:35:00,107.49,107.49,106.93,106.99,7900.0,87.6538,87.6538,87.1971,87.246,7900.0
2008-02-29 13:40:00,107.05,107.17,107.04,107.12,3400.0,87.295,87.3928,87.2868,87.352,3400.0
2008-02-29 13:45:00,107.07,107.18,106.84,107.18,8800.0,87.3113,87.401,87.1237,87.401,8800.0
2008-02-29 13:50:00,107.13,107.29,107.0,107.13,3000.0,87.3602,87.4907,87.2542,87.3602,3000.0
2008-02-29 13:55:00,107.13,107.13,106.94,106.94,2500.0,87.3602,87.3602,87.2052,87.2052,2500.0
2008-02-29 14:00:00,106.91,107.04,106.77,107.04,9900.0,87.1808,87.2868,87.0666,87.2868,9900.0
2008-02-29 14:05:00,107.09,107.31,107.07,107.31,4700.0,87.3276,87.507,87.3113,87.507,4700.0
2008-02-29 14:10:00,107.36,107.49,107.18,107.29,2700.0,87.5477,87.6538,87.401,87.4907,2700.0
2008-02-29 14:15:00,107.31,107.54,107.25,107.48,3500.0,87.507,87.6945,87.458,87.6456,3500.0
2008-02-29 14:20:00,107.48,107.59,107.3,107.4,5600.0,87.6456,87.7353,87.4988,87.5804,5600.0
2008-02-29 14:25:00,107.48,107.48,107.28,107.37,1600.0,87.6456,87.6456,87.4825,87.5559,1600.0
2008-02-29 14:30:00,107.28,107.42,106.84,107.08,10500.0,87.4825,87.5967,87.1237,87.3194,10500.0
2008-02-29 14:35:00,107.13,107.16,106.89,107.09,7900.0,87.3602,87.3847,87.1645,87.3276,7900.0
2008-02-29 14:40:00,107.02,107.75,107.02,107.63,6000.0,87.2705,87.8658,87.2705,87.7679,6000.0
2008-02-29 14:45:00,107.63,107.73,107.02,107.22,10200.0,87.7679,87.8495,87.2705,87.4336,10200.0
2008-02-29 14:50:00,107.19,107.59,107.19,107.59,6000.0,87.4091,87.7353,87.4091,87.7353,6000.0
2008-02-29 14:55:00,107.59,107.79,107.44,107.57,9500.0,87.7353,87.8984,87.613,87.719,9500.0
2008-02-29 15:00:00,107.55,108.0,107.49,107.9,12500.0,87.7027,88.0696,87.6538,87.9881,12500.0
2008-02-29 15:05:00,107.76,107.82,107.42,107.42,6600.0,87.8739,87.9229,87.5967,87.5967,6600.0
2008-02-29 15:10:00,107.34,107.84,107.31,107.78,8000.0,87.5314,87.9392,87.507,87.8902,8000.0
2008-02-29 15:15:00,107.71,107.86,107.61,107.66,14800.0,87.8332,87.9555,87.7516,87.7924,14800.0
2008-02-29 15:20:00,107.7,107.9,107.7,107.85,12000.0,87.825,87.9881,87.825,87.9473,12000.0
2008-02-29 15:25:00,107.9,108.15,107.84,108.13,7300.0,87.9881,88.192,87.9392,88.1756,7300.0
2008-02-29 15:30:00,108.0,108.12,107.76,107.82,10500.0,88.0696,88.1675,87.8739,87.9229,10500.0
2008-02-29 15:35:00,107.75,107.95,107.62,107.75,12900.0,87.8658,88.0289,87.7598,87.8658,12900.0
2008-02-29 15:40:00,107.75,107.77,107.57,107.65,31200.0,87.8658,87.8821,87.719,87.7842,31200.0
2008-02-29 15:45:00,107.57,107.67,107.5,107.55,26300.0,87.719,87.8005,87.6619,87.7027,26300.0
2008-02-29 15:50:00,107.55,107.56,107.12,107.32,15100.0,87.7027,87.7108,87.352,87.5151,15100.0
2008-02-29 15:55:00,107.31,107.56,107.18,107.4,16300.0,87.507,87.7108,87.401,87.5804,16300.0
2008-03-03 09:30:00,107.4,107.79,107.4,107.56,4100.0,87.5804,87.8984,87.5804,87.7108,4100.0
2008-03-03 09:35:00,106.86,106.86,106.0,106.48,3800.0,87.14,87.14,86.4387,86.8301,3800.0
2008-03-03 09:40:00,106.49,106.51,105.69,105.69,3700.0,86.8383,86.8546,86.1859,86.1859,3700.0
2008-03-03 09:45:00,105.67,105.73,105.16,105.36,2600.0,86.1696,86.2185,85.7537,85.9168,2600.0
2008-03-03 09:50:00,105.35,105.87,105.35,105.77,2200.0,85.9087,86.3327,85.9087,86.2512,2200.0
2008-03-03 09:55:00,105.84,106.13,105.75,106.13,1900.0,86.3082,86.5447,86.2349,86.5447,1900.0
2008-03-03 10:00:00,106.23,107.51,106.23,107.37,5300.0,86.6263,87.6701,86.6263,87.5559,5300.0
2008-03-03 10:05:00,107.4,107.67,107.0,107.0,4500.0,87.5804,87.8005,87.2542,87.2542,4500.0
2008-03-03 10:10:00,107.06,107.26,106.08,106.39,18600.0,87.3031,87.4662,86.504,86.7567,18600.0
2008-03-03 10:15:00,106.36,106.61,105.94,106.47,21400.0,86.7323,86.9361,86.3898,86.822,21400.0
2008-03-03 10:20:00,106.55,106.87,106.15,106.31,8800.0,86.8872,87.1482,86.561,86.6915,8800.0
2008-03-03 10:25:00,106.4,107.14,106.4,106.7,8200.0,86.7649,87.3683,86.7649,87.0095,8200.0
2008-03-03 10:30:00,106.7,106.71,106.03,106.3,12700.0,87.0095,87.0177,86.4632,86.6834,12700.0
2008-03-03 10:35:00,106.3,106.46,105.96,106.19,4900.0,86.6834,86.8138,86.4061,86.5937,4900.0
2008-03-03 10:40:00,106.17,106.24,105.59,105.59,8100.0,86.5773,86.6344,86.1044,86.1044,8100.0
2008-03-03 10:45:00,105.58,105.69,105.45,105.62,3300.0,86.0962,86.1859,85.9902,86.1288,3300.0
2008-03-03 10:50:00,105.74,105.98,105.67,105.88,2400.0,86.2267,86.4224,86.1696,86.3409,2400.0
2008-03-03 10:55:00,105.91,105.95,105.6,105.9,4900.0,86.3653,86.3979,86.1125,86.3572,4900.0
2008-03-03 11:00:00,105.88,106.02,105.74,106.02,3100.0,86.3409,86.455,86.2267,86.455,3100.0
2008-03-03 11:05:00,106.06,106.14,106.0,106.08,3200.0,86.4876,86.5529,86.4387,86.504,3200.0
2008-03-03 11:10:00,106.1,106.1,105.42,105.5,5500.0,86.5203,86.5203,85.9658,86.031,5500.0
2008-03-03 11:15:00,105.55,105.72,105.44,105.7,2800.0,86.0718,86.2104,85.9821,86.1941,2800.0
2008-03-03 11:20:00,105.77,106.17,105.68,106.17,3200.0,86.2512,86.5773,86.1778,86.5773,3200.0
2008-03-03 11:25:00,106.16,106.36,105.88,105.88,6000.0,86.5692,86.7323,86.3409,86.3409,6000.0
2008-03-03 11:30:00,105.94,106.3,105.89,106.1,4700.0,86.3898,86.6834,86.349,86.5203,4700.0
2008-03-03 11:35:00,106.09,106.34,106.05,106.34,3500.0,86.5121,86.716,86.4795,86.716,3500.0
2008-03-03 11:40:00,106.36,106.36,106.02,106.02,6600.0,86.7323,86.7323,86.455,86.455,6600.0
2008-03-03 11:45:00,106.07,106.31,105.99,106.31,6300.0,86.4958,86.6915,86.4306,86.6915,6300.0
2008-03-03 11:50:00,106.25,106.99,106.17,106.77,9500.0,86.6426,87.246,86.5773,87.0666,9500.0
2008-03-03 11:55:00,106.8,106.91,106.4,106.8,8500.0,87.0911,87.1808,86.7649,87.0911,8500.0
2008-03-03 12:00:00,106.93,107.03,106.05,106.36,11400.0,87.1971,87.2786,86.4795,86.7323,11400.0
2008-03-03 12:05:00,106.37,106.4,106.0,106.25,11200.0,86.7404,86.7649,86.4387,86.6426,11200.0
2008-03-03 12:10:00,106.25,106.58,106.21,106.55,9100.0,86.6426,86.9117,86.61,86.8872,9100.0
2008-03-03 12:15:00,106.47,106.53,106.0,106.28,11800.0,86.822,86.8709,86.4387,86.667,11800.0
2008-03-03 12:20:00,106.48,106.96,106.45,106.9,7000.0,86.8301,87.2216,86.8057,87.1726,7000.0
2008-03-03 12:25:00,106.84,106.92,106.3,106.49,16600.0,87.1237,87.1889,86.6834,86.8383,16600.0
2008-03-03 12:30:00,106.55,106.75,106.5,106.73,1100.0,86.8872,87.0503,86.8464,87.034,1100.0
2008-03-03 12:35:00,106.62,106.62,106.07,106.31,14000.0,86.9443,86.9443,86.4958,86.6915,14000.0
2008-03-03 12:40:00,106.39,106.5,106.22,106.22,4000.0,86.7567,86.8464,86.6181,86.6181,4000.0
2008-03-03 12:45:00,106.32,106.32,106.13,106.15,5400.0,86.6997,86.6997,86.5447,86.561,5400.0
2008-03-03 12:50:00,106.21,106.51,106.1,106.1,7500.0,86.61,86.8546,86.5203,86.5203,7500.0
2008-03-03 12:55:00,106.01,106.3,106.01,106.3,2300.0,86.4469,86.6834,86.4469,86.6834,2300.0
2008-03-03 13:00:00,106.29,106.29,106.02,106.09,1500.0,86.6752,86.6752,86.455,86.5121,1500.0
2008-03-03 13:05:00,106.09,106.39,105.99,105.99,3800.0,86.5121,86.7567,86.4306,86.4306,3800.0
2008-03-03 13:10:00,106.04,106.08,105.85,105.85,3400.0,86.4713,86.504,86.3164,86.3164,3400.0
2008-03-03 13:15:00,105.81,105.92,105.72,105.76,2100.0,86.2838,86.3735,86.2104,86.243,2100.0
2008-03-03 13:20:00,105.73,105.79,105.73,105.79,900.0,86.2185,86.2675,86.2185,86.2675,900.0
2008-03-03 13:25:00,105.79,106.31,105.79,106.19,3500.0,86.2675,86.6915,86.2675,86.5937,3500.0
2008-03-03 13:30:00,106.26,106.34,105.85,105.96,5300.0,86.6507,86.716,86.3164,86.4061,5300.0
2008-03-03 13:35:00,105.99,106.27,105.99,106.14,2300.0,86.4306,86.6589,86.4306,86.5529,2300.0
2008-03-03 13:40:00,106.13,106.27,106.13,106.26,6900.0,86.5447,86.6589,86.5447,86.6507,6900.0
2008-03-03 13:45:00,106.2,106.97,106.19,106.63,3700.0,86.6018,87.2297,86.5937,86.9525,3700.0
2008-03-03 13:50:00,106.58,106.75,106.06,106.06,8000.0,86.9117,87.0503,86.4876,86.4876,8000.0
2008-03-03 13:55:00,106.12,106.2,105.8,105.86,4300.0,86.5366,86.6018,86.2756,86.3246,4300.0
2008-03-03 14:00:00,105.87,105.88,105.67,105.78,2900.0,86.3327,86.3409,86.1696,86.2593,2900.0
2008-03-03 14:05:00,105.77,105.85,105.6,105.85,2600.0,86.2512,86.3164,86.1125,86.3164,2600.0
2008-03-03 14:10:00,105.83,106.09,105.77,105.85,6100.0,86.3001,86.5121,86.2512,86.3164,6100.0
2008-03-03 14:15:00,105.87,105.87,105.1,105.1,14300.0,86.3327,86.3327,85.7048,85.7048,14300.0
2008-03-03 14:20:00,105.12,105.32,105.0,105.05,11300.0,85.7211,85.8842,85.6233,85.664,11300.0
2008-03-03 14:25:00,105.0,105.26,104.58,105.25,14700.0,85.6233,85.8353,85.2808,85.8271,14700.0
2008-03-03 14:30:00,105.24,105.54,104.88,105.02,11200.0,85.819,86.0636,85.5254,85.6396,11200.0
2008-03-03 14:35:00,104.98,105.03,104.73,104.85,7900.0,85.6069,85.6477,85.4031,85.5009,7900.0
2008-03-03 14:40:00,104.8,104.93,104.62,104.66,11000.0,85.4602,85.5662,85.3134,85.346,11000.0
2008-03-03 14:45:00,104.59,104.83,104.27,104.69,18200.0,85.2889,85.4846,85.028,85.3705,18200.0
2008-03-03 14:50:00,104.62,104.67,104.29,104.29,6600.0,85.3134,85.3542,85.0443,85.0443,6600.0
2008-03-03 14:55:00,104.17,104.18,103.51,103.99,16900.0,84.9464,84.9546,84.4082,84.7996,16900.0
2008-03-03 15:00:00,104.02,104.51,104.02,104.34,16600.0,84.8241,85.2237,84.8241,85.0851,16600.0
2008-03-03 15:05:00,104.33,104.4,104.04,104.07,12900.0,85.0769,85.134,84.8404,84.8649,12900.0
2008-03-03 15:10:00,104.21,104.25,103.91,104.07,16400.0,84.979,85.0117,84.7344,84.8649,16400.0
2008-03-03 15:15:00,104.14,104.26,103.86,104.17,18800.0,84.922,85.0198,84.6936,84.9464,18800.0
2008-03-03 15:20:00,104.17,104.49,104.13,104.38,21600.0,84.9464,85.2074,84.9138,85.1177,21600.0
2008-03-03 15:25:00,104.39,104.57,104.06,104.52,15400.0,85.1258,85.2726,84.8567,85.2318,15400.0
2008-03-03 15:30:00,104.43,104.93,104.42,104.78,21000.0,85.1584,85.5662,85.1503,85.4439,21000.0
2008-03-03 15:35:00,104.85,104.85,104.27,104.37,21800.0,85.5009,85.5009,85.028,85.1095,21800.0
2008-03-03 15:40:00,104.39,104.64,104.26,104.42,25000.0,85.1258,85.3297,85.0198,85.1503,25000.0
2008-03-03 15:45:00,104.49,104.67,104.13,104.55,15300.0,85.2074,85.3542,84.9138,85.2563,15300.0
2008-03-03 15:50:00,104.5,104.71,104.34,104.62,58100.0,85.2155,85.3868,85.0851,85.3134,58100.0
2008-03-03 15:55:00,104.63,104.91,104.57,104.57,29600.0,85.3215,85.5499,85.2726,85.2726,29600.0
2008-03-04 09:30:00,103.69,103.69,102.69,102.9,5600.0,84.555,84.555,83.7395,83.9108,5600.0
2008-03-04 09:35:00,102.9,103.38,102.73,103.1,6500.0,83.9108,84.3022,83.7722,84.0739,6500.0
2008-03-04 09:40:00,103.13,103.76,103.13,103.76,2300.0,84.0983,84.6121,84.0983,84.6121,2300.0
2008-03-04 09:45:00,103.77,104.02,103.65,103.89,2700.0,84.6202,84.8241,84.5224,84.7181,2700.0
2008-03-04 09:50:00,103.8,105.05,103.65,104.43,8000.0,84.6447,85.664,84.5224,85.1584,8000.0
2008-03-04 09:55:00,104.38,105.1,104.38,104.73,3500.0,85.1177,85.7048,85.1177,85.4031,3500.0
2008-03-04 10:00:00,104.71,104.74,104.08,104.47,2900.0,85.3868,85.4112,84.873,85.1911,2900.0
2008-03-04 10:05:00,104.49,104.72,103.96,104.15,5300.0,85.2074,85.3949,84.7752,84.9301,5300.0
2008-03-04 10:10:00,104.07,104.54,104.06,104.2,7100.0,84.8649,85.2481,84.8567,84.9709,7100.0
2008-03-04 10:15:00,104.26,104.66,104.26,104.48,5500.0,85.0198,85.346,85.0198,85.1992,5500.0
2008-03-04 10:20:00,104.6,104.91,104.17,104.3,9100.0,85.2971,85.5499,84.9464,85.0524,9100.0
2008-03-04 10:25:00,104.34,104.34,103.71,103.73,2500.0,85.0851,85.0851,84.5713,84.5876,2500.0
2008-03-04 10:30:00,103.71,104.2,103.6,104.2,4800.0,84.5713,84.9709,84.4816,84.9709,4800.0
2008-03-04 10:35:00,104.21,104.32,104.05,104.32,6100.0,84.979,85.0687,84.8486,85.0687,6100.0
2008-03-04 10:40:00,104.28,104.32,103.34,103.34,3800.0,85.0361,85.0687,84.2696,84.2696,3800.0
2008-03-04 10:45:00,103.52,103.7,103.2,103.22,5500.0,84.4164,84.5632,84.1554,84.1717,5500.0
2008-03-04 10:50:00,103.21,103.38,102.83,103.19,12600.0,84.1636,84.3022,83.8537,84.1473,12600.0
2008-03-04 10:55:00,103.19,103.25,103.01,103.01,3400.0,84.1473,84.1962,84.0005,84.0005,3400.0
2008-03-04 11:00:00,102.92,103.13,102.6,102.94,12000.0,83.9271,84.0983,83.6662,83.9434,12000.0
2008-03-04 11:05:00,102.86,102.89,102.4,102.47,4900.0,83.8782,83.9026,83.5031,83.5601,4900.0
2008-03-04 11:10:00,102.42,102.91,102.42,102.91,5400.0,83.5194,83.9189,83.5194,83.9189,5400.0
2008-03-04 11:15:00,102.91,103.28,102.91,103.28,2900.0,83.9189,84.2207,83.9189,84.2207,2900.0
2008-03-04 11:20:00,103.39,103.41,103.25,103.33,5700.0,84.3104,84.3267,84.1962,84.2614,5700.0
2008-03-04 11:25:00,103.34,103.6,103.3,103.55,11000.0,84.2696,84.4816,84.237,84.4408,11000.0
2008-03-04 11:30:00,103.6,103.79,103.39,103.46,8500.0,84.4816,84.6366,84.3104,84.3675,8500.0
2008-03-04 11:35:00,103.5,103.71,103.47,103.54,7900.0,84.4001,84.5713,84.3756,84.4327,7900.0
2008-03-04 11:40:00,103.52,103.58,103.26,103.3,9600.0,84.4164,84.4653,84.2044,84.237,9600.0
2008-03-04 11:45:00,103.34,103.76,103.34,103.64,7900.0,84.2696,84.6121,84.2696,84.5142,7900.0
2008-03-04 11:50:00,103.6,103.7,103.32,103.32,5800.0,84.4816,84.5632,84.2533,84.2533,5800.0
2008-03-04 11:55:00,103.21,103.42,103.02,103.16,10200.0,84.1636,84.3348,84.0086,84.1228,10200.0
2008-03-04 12:00:00,103.16,103.44,102.99,103.44,4200.0,84.1228,84.3511,83.9842,84.3511,4200.0
2008-03-04 12:05:00,103.3,103.61,103.22,103.42,3100.0,84.237,84.4898,84.1717,84.3348,3100.0
2008-03-04 12:10:00,103.48,103.64,103.15,103.15,2600.0,84.3838,84.5142,84.1147,84.1147,2600.0
2008-03-04 12:15:00,103.15,103.48,103.13,103.28,6100.0,84.1147,84.3838,84.0983,84.2207,6100.0
2008-03-04 12:20:00,103.39,103.53,103.22,103.31,1800.0,84.3104,84.4245,84.1717,84.2451,1800.0
2008-03-04 12:25:00,103.19,103.19,102.89,103.03,9900.0,84.1473,84.1473,83.9026,84.0168,9900.0
2008-03-04 12:30:00,103.03,103.39,102.98,103.38,7600.0,84.0168,84.3104,83.976,84.3022,7600.0
2008-03-04 12:35:00,103.46,103.55,103.46,103.52,1700.0,84.3675,84.4408,84.3675,84.4164,1700.0
2008-03-04 12:40:00,103.48,103.51,103.25,103.25,3100.0,84.3838,84.4082,84.1962,84.1962,3100.0
2008-03-04 12:45:00,103.29,103.37,103.19,103.32,6300.0,84.2288,84.2941,84.1473,84.2533,6300.0
2008-03-04 12:50:00,103.31,103.58,103.17,103.57,10000.0,84.2451,84.4653,84.131,84.4572,10000.0
2008-03-04 12:55:00,103.49,103.58,103.21,103.49,10900.0,84.3919,84.4653,84.1636,84.3919,10900.0
2008-03-04 13:00:00,103.44,103.61,103.24,103.3,11100.0,84.3511,84.4898,84.188,84.237,11100.0
2008-03-04 13:05:00,103.28,103.41,103.17,103.4,8200.0,84.2207,84.3267,84.131,84.3185,8200.0
2008-03-04 13:10:00,103.31,103.63,103.3,103.63,5000.0,84.2451,84.5061,84.237,84.5061,5000.0
2008-03-04 13:15:00,103.69,103.8,103.5,103.5,3100.0,84.555,84.6447,84.4001,84.4001,3100.0
2008-03-04 13:20:00,103.45,103.51,103.27,103.51,7000.0,84.3593,84.4082,84.2125,84.4082,7000.0
2008-03-04 13:25:00,103.55,103.87,103.55,103.76,3600.0,84.4408,84.7018,84.4408,84.6121,3600.0
2008-03-04 13:30:00,103.64,103.64,103.31,103.31,10700.0,84.5142,84.5142,84.2451,84.2451,10700.0
2008-03-04 13:35:00,103.34,103.46,102.89,103.1,16000.0,84.2696,84.3675,83.9026,84.0739,16000.0
2008-03-04 13:40:00,103.17,103.54,103.1,103.37,11500.0,84.131,84.4327,84.0739,84.2941,11500.0
2008-03-04 13:45:00,103.36,103.42,102.8,102.92,18600.0,84.2859,84.3348,83.8292,83.9271,18600.0
2008-03-04 13:50:00,102.9,103.02,102.75,102.96,5100.0,83.9108,84.0086,83.7885,83.9597,5100.0
2008-03-04 13:55:00,102.86,103.03,102.72,102.78,7700.0,83.8782,84.0168,83.764,83.8129,7700.0
2008-03-04 14:00:00,102.75,102.78,102.44,102.48,13600.0,83.7885,83.8129,83.5357,83.5683,13600.0
2008-03-04 14:05:00,102.48,102.66,102.32,102.32,14700.0,83.5683,83.7151,83.4378,83.4378,14700.0
2008-03-04 14:10:00,102.44,102.76,102.14,102.31,10200.0,83.5357,83.7966,83.291,83.4297,10200.0
2008-03-04 14:15:00,102.3,102.58,102.18,102.52,5000.0,83.4215,83.6498,83.3237,83.6009,5000.0
2008-03-04 14:20:00,102.49,102.9,102.39,102.9,9200.0,83.5765,83.9108,83.4949,83.9108,9200.0
2008-03-04 14:25:00,102.76,102.91,102.39,102.39,6700.0,83.7966,83.9189,83.4949,83.4949,6700.0
2008-03-04 14:30:00,102.41,102.41,102.02,102.3,14800.0,83.5112,83.5112,83.1932,83.4215,14800.0
2008-03-04 14:35:00,102.18,102.23,101.88,101.88,9700.0,83.3237,83.3644,83.079,83.079,9700.0
2008-03-04 14:40:00,101.88,102.54,101.86,102.54,19900.0,83.079,83.6172,83.0627,83.6172,19900.0
2008-03-04 14:45:00,102.52,102.7,102.32,102.69,23000.0,83.6009,83.7477,83.4378,83.7395,23000.0
2008-03-04 14:50:00,102.69,102.75,102.53,102.6,17100.0,83.7395,83.7885,83.6091,83.6662,17100.0
2008-03-04 14:55:00,102.51,102.51,102.07,102.13,15300.0,83.5928,83.5928,83.234,83.2829,15300.0
2008-03-04 15:00:00,102.13,103.17,102.03,103.17,21600.0,83.2829,84.131,83.2013,84.131,21600.0
2008-03-04 15:05:00,103.17,103.87,103.13,103.76,12700.0,84.131,84.7018,84.0983,84.6121,12700.0
2008-03-04 15:10:00,103.68,103.7,102.97,103.05,21900.0,84.5469,84.5632,83.9679,84.0331,21900.0
2008-03-04 15:15:00,103.05,103.84,102.99,103.84,16500.0,84.0331,84.6773,83.9842,84.6773,16500.0
2008-03-04 15:20:00,103.82,103.85,103.48,103.74,8900.0,84.661,84.6855,84.3838,84.5958,8900.0
2008-03-04 15:25:00,103.72,103.78,103.04,103.31,12300.0,84.5795,84.6284,84.025,84.2451,12300.0
2008-03-04 15:30:00,103.28,103.48,103.05,103.4,16400.0,84.2207,84.3838,84.0331,84.3185,16400.0
2008-03-04 15:35:00,103.49,103.74,103.3,103.42,23900.0,84.3919,84.5958,84.237,84.3348,23900.0
2008-03-04 15:40:00,103.41,103.69,103.22,103.28,28000.0,84.3267,84.555,84.1717,84.2207,28000.0
2008-03-04 15:45:00,103.22,103.45,102.88,103.15,28600.0,84.1717,84.3593,83.8945,84.1147,28600.0
2008-03-04 15:50:00,103.06,103.11,102.58,102.58,22500.0,84.0413,84.082,83.6498,83.6498,22500.0
2008-03-04 15:55:00,102.66,103.05,102.42,102.81,42100.0,83.7151,84.0331,83.5194,83.8374,42100.0
2008-03-05 09:30:00,103.0,103.0,102.86,102.97,1900.0,83.9923,83.9923,83.8782,83.9679,1900.0
2008-03-05 09:35:00,102.83,103.13,102.66,102.86,7300.0,83.8537,84.0983,83.7151,83.8782,7300.0
2008-03-05 09:40:00,102.98,102.98,101.66,101.8,6500.0,83.976,83.976,82.8996,83.0138,6500.0
2008-03-05 09:45:00,101.81,102.0,101.8,101.93,2500.0,83.0219,83.1769,83.0138,83.1198,2500.0
2008-03-05 09:50:00,102.13,102.87,102.13,102.87,2300.0,83.2829,83.8863,83.2829,83.8863,2300.0
2008-03-05 09:55:00,102.9,102.95,102.25,102.56,3200.0,83.9108,83.9516,83.3807,83.6335,3200.0
2008-03-05 10:00:00,102.57,103.89,102.57,103.89,18400.0,83.6417,84.7181,83.6417,84.7181,18400.0
2008-03-05 10:05:00,103.9,104.0,103.42,103.48,7700.0,84.7263,84.8078,84.3348,84.3838,7700.0
2008-03-05 10:10:00,103.47,103.83,103.47,103.72,12400.0,84.3756,84.6692,84.3756,84.5795,12400.0
2008-03-05 10:15:00,103.76,103.96,103.65,103.73,3800.0,84.6121,84.7752,84.5224,84.5876,3800.0
2008-03-05 10:20:00,103.8,103.87,103.49,103.49,5000.0,84.6447,84.7018,84.3919,84.3919,5000.0
2008-03-05 10:25:00,103.56,103.72,103.49,103.62,11800.0,84.449,84.5795,84.3919,84.4979,11800.0
2008-03-05 10:30:00,103.57,103.74,103.44,103.46,8000.0,84.4572,84.5958,84.3511,84.3675,8000.0
2008-03-05 10:35:00,103.66,103.8,103.46,103.69,8700.0,84.5305,84.6447,84.3675,84.555,8700.0
2008-03-05 10:40:00,103.62,103.83,103.5,103.65,5500.0,84.4979,84.6692,84.4001,84.5224,5500.0
2008-03-05 10:45:00,103.7,104.15,103.66,103.66,9100.0,84.5632,84.9301,84.5305,84.5305,9100.0
2008-03-05 10:50:00,103.78,104.09,103.64,103.64,10900.0,84.6284,84.8812,84.5142,84.5142,10900.0
2008-03-05 10:55:00,103.78,104.02,103.65,103.66,7200.0,84.6284,84.8241,84.5224,84.5305,7200.0
2008-03-05 11:00:00,103.75,103.77,103.49,103.69,5400.0,84.6039,84.6202,84.3919,84.555,5400.0
2008-03-05 11:05:00,103.73,104.08,103.69,103.88,7200.0,84.5876,84.873,84.555,84.7099,7200.0
2008-03-05 11:10:00,103.97,104.28,103.97,104.07,3900.0,84.7833,85.0361,84.7833,84.8649,3900.0
2008-03-05 11:15:00,104.16,104.5,104.14,104.46,4100.0,84.9383,85.2155,84.922,85.1829,4100.0
2008-03-05 11:20:00,104.46,104.48,104.13,104.21,6000.0,85.1829,85.1992,84.9138,84.979,6000.0
2008-03-05 11:25:00,104.11,104.57,103.98,104.45,4100.0,84.8975,85.2726,84.7915,85.1748,4100.0
2008-03-05 11:30:00,104.43,104.58,104.39,104.56,4900.0,85.1584,85.2808,85.1258,85.2645,4900.0
2008-03-05 11:35:00,104.54,104.54,104.02,104.35,4600.0,85.2481,85.2481,84.8241,85.0932,4600.0
2008-03-05 11:40:00,104.48,104.49,104.02,104.02,8300.0,85.1992,85.2074,84.8241,84.8241,8300.0
2008-03-05 11:45:00,103.91,104.14,103.61,103.65,8700.0,84.7344,84.922,84.4898,84.5224,8700.0
2008-03-05 11:50:00,103.81,104.13,103.81,103.92,6000.0,84.6529,84.9138,84.6529,84.7426,6000.0
2008-03-05 11:55:00,104.06,104.11,103.99,104.07,4300.0,84.8567,84.8975,84.7996,84.8649,4300.0
2008-03-05 12:00:00,104.09,104.8,104.09,104.45,7200.0,84.8812,85.4602,84.8812,85.1748,7200.0
2008-03-05 12:05:00,104.45,104.63,103.77,103.92,4900.0,85.1748,85.3215,84.6202,84.7426,4900.0
2008-03-05 12:10:00,103.91,104.16,103.5,103.52,11100.0,84.7344,84.9383,84.4001,84.4164,11100.0
2008-03-05 12:15:00,103.54,103.98,103.21,103.46,7800.0,84.4327,84.7915,84.1636,84.3675,7800.0
2008-03-05 12:20:00,103.43,103.64,103.33,103.49,4600.0,84.343,84.5142,84.2614,84.3919,4600.0
2008-03-05 12:25:00,103.57,103.57,103.03,103.21,3700.0,84.4572,84.4572,84.0168,84.1636,3700.0
2008-03-05 12:30:00,103.14,103.3,102.96,103.15,7100.0,84.1065,84.237,83.9597,84.1147,7100.0
2008-03-05 12:35:00,103.02,103.16,102.78,102.87,8600.0,84.0086,84.1228,83.8129,83.8863,8600.0
2008-03-05 12:40:00,102.95,103.33,102.89,103.12,7300.0,83.9516,84.2614,83.9026,84.0902,7300.0
2008-03-05 12:45:00,103.11,103.49,103.0,103.0,8000.0,84.082,84.3919,83.9923,83.9923,8000.0
2008-03-05 12:50:00,102.99,103.26,102.81,103.26,6100.0,83.9842,84.2044,83.8374,84.2044,6100.0
2008-03-05 12:55:00,103.22,103.22,102.96,102.96,4800.0,84.1717,84.1717,83.9597,83.9597,4800.0
2008-03-05 13:00:00,103.03,103.24,102.85,103.0,10900.0,84.0168,84.188,83.87,83.9923,10900.0
2008-03-05 13:05:00,103.0,103.53,103.0,103.53,4100.0,83.9923,84.4245,83.9923,84.4245,4100.0
2008-03-05 13:10:00,103.51,103.6,103.0,103.15,8600.0,84.4082,84.4816,83.9923,84.1147,8600.0
2008-03-05 13:15:00,103.07,103.22,102.5,102.71,11600.0,84.0494,84.1717,83.5846,83.7559,11600.0
2008-03-05 13:20:00,102.63,102.75,102.03,102.03,10200.0,83.6906,83.7885,83.2013,83.2013,10200.0
2008-03-05 13:25:00,102.01,102.64,101.91,102.04,12600.0,83.185,83.6988,83.1035,83.2095,12600.0
2008-03-05 13:30:00,102.18,102.27,101.86,102.02,10100.0,83.3237,83.3971,83.0627,83.1932,10100.0
2008-03-05 13:35:00,102.02,103.79,101.12,101.13,35500.0,83.1932,84.6366,82.4593,82.4674,35500.0
2008-03-05 13:40:00,101.3,102.09,101.12,101.98,13500.0,82.6061,83.2503,82.4593,83.1606,13500.0
2008-03-05 13:45:00,102.02,102.33,101.91,102.33,12500.0,83.1932,83.446,83.1035,83.446,12500.0
2008-03-05 13:50:00,102.2,102.42,102.02,102.07,8300.0,83.34,83.5194,83.1932,83.234,8300.0
2008-03-05 13:55:00,102.1,102.66,102.02,102.04,12300.0,83.2584,83.7151,83.1932,83.2095,12300.0
2008-03-05 14:00:00,102.13,102.18,101.84,102.02,18000.0,83.2829,83.3237,83.0464,83.1932,18000.0
2008-03-05 14:05:00,102.04,102.12,101.82,102.0,11800.0,83.2095,83.2747,83.0301,83.1769,11800.0
2008-03-05 14:10:00,102.06,102.14,101.84,102.1,23700.0,83.2258,83.291,83.0464,83.2584,23700.0
2008-03-05 14:15:00,102.1,102.32,101.93,102.29,18100.0,83.2584,83.4378,83.1198,83.4134,18100.0
2008-03-05 14:20:00,102.31,102.69,102.25,102.61,11100.0,83.4297,83.7395,83.3807,83.6743,11100.0
2008-03-05 14:25:00,102.56,102.77,102.35,102.53,10200.0,83.6335,83.8048,83.4623,83.6091,10200.0
2008-03-05 14:30:00,102.52,102.57,102.07,102.2,6000.0,83.6009,83.6417,83.234,83.34,6000.0
2008-03-05 14:35:00,102.15,102.79,102.15,102.45,9900.0,83.2992,83.8211,83.2992,83.5438,9900.0
2008-03-05 14:40:00,102.44,102.9,102.37,102.52,8400.0,83.5357,83.9108,83.4786,83.6009,8400.0
2008-03-05 14:45:00,102.58,103.08,102.58,102.98,10100.0,83.6498,84.0576,83.6498,83.976,10100.0
2008-03-05 14:50:00,103.02,103.17,102.67,102.85,9100.0,84.0086,84.131,83.7232,83.87,9100.0
2008-03-05 14:55:00,102.89,103.09,102.64,102.98,8300.0,83.9026,84.0657,83.6988,83.976,8300.0
2008-03-05 15:00:00,102.96,103.23,102.63,103.09,7800.0,83.9597,84.1799,83.6906,84.0657,7800.0
2008-03-05 15:05:00,103.08,103.16,102.73,102.84,11700.0,84.0576,84.1228,83.7722,83.8619,11700.0
2008-03-05 15:10:00,102.89,103.22,102.87,102.87,7000.0,83.9026,84.1717,83.8863,83.8863,7000.0
2008-03-05 15:15:00,102.86,102.86,102.44,102.63,7300.0,83.8782,83.8782,83.5357,83.6906,7300.0
2008-03-05 15:20:00,102.58,102.94,102.52,102.93,7100.0,83.6498,83.9434,83.6009,83.9353,7100.0
2008-03-05 15:25:00,102.86,103.08,102.5,103.01,9300.0,83.8782,84.0576,83.5846,84.0005,9300.0
2008-03-05 15:30:00,103.01,103.52,102.92,103.46,6300.0,84.0005,84.4164,83.9271,84.3675,6300.0
2008-03-05 15:35:00,103.53,103.54,102.95,103.09,8600.0,84.4245,84.4327,83.9516,84.0657,8600.0
2008-03-05 15:40:00,103.06,103.47,103.06,103.11,8500.0,84.0413,84.3756,84.0413,84.082,8500.0
2008-03-05 15:45:00,103.03,103.26,103.0,103.03,5800.0,84.0168,84.2044,83.9923,84.0168,5800.0
2008-03-05 15:50:00,103.16,103.27,103.03,103.22,6700.0,84.1228,84.2125,84.0168,84.1717,6700.0
2008-03-05 15:55:00,103.22,103.37,103.13,103.33,10900.0,84.1717,84.2941,84.0983,84.2614,10900.0
2008-03-06 09:30:00,102.41,103.0,102.08,102.99,5700.0,83.5112,83.9923,83.2421,83.9842,5700.0
2008-03-06 09:35:00,102.99,103.01,102.11,102.4,6700.0,83.9842,84.0005,83.2666,83.5031,6700.0
2008-03-06 09:40:00,102.38,102.83,102.38,102.83,2500.0,83.4868,83.8537,83.4868,83.8537,2500.0
2008-03-06 09:45:00,103.06,103.15,102.87,102.95,4300.0,84.0413,84.1147,83.8863,83.9516,4300.0
2008-03-06 09:50:00,103.04,103.21,102.82,102.94,6900.0,84.025,84.1636,83.8456,83.9434,6900.0
2008-03-06 09:55:00,103.05,103.26,102.83,103.26,7100.0,84.0331,84.2044,83.8537,84.2044,7100.0
2008-03-06 10:00:00,103.35,103.35,102.66,102.95,13900.0,84.2777,84.2777,83.7151,83.9516,13900.0
2008-03-06 10:05:00,102.88,102.89,102.49,102.57,7600.0,83.8945,83.9026,83.5765,83.6417,7600.0
2008-03-06 10:10:00,102.51,103.21,102.51,103.07,6700.0,83.5928,84.1636,83.5928,84.0494,6700.0
2008-03-06 10:15:00,102.97,103.03,102.49,102.49,8700.0,83.9679,84.0168,83.5765,83.5765,8700.0
2008-03-06 10:20:00,102.49,102.9,102.49,102.72,14400.0,83.5765,83.9108,83.5765,83.764,14400.0
2008-03-06 10:25:00,102.75,103.11,102.65,102.73,9500.0,83.7885,84.082,83.7069,83.7722,9500.0
2008-03-06 10:30:00,102.74,103.1,102.72,102.8,5700.0,83.7803,84.0739,83.764,83.8292,5700.0
2008-03-06 10:35:00,102.77,102.77,102.37,102.5,8700.0,83.8048,83.8048,83.4786,83.5846,8700.0
2008-03-06 10:40:00,102.53,102.75,102.2,102.28,12800.0,83.6091,83.7885,83.34,83.4052,12800.0
2008-03-06 10:45:00,102.26,102.44,101.92,102.21,12800.0,83.3889,83.5357,83.1116,83.3481,12800.0
2008-03-06 10:50:00,102.21,102.35,101.76,102.04,10300.0,83.3481,83.4623,82.9812,83.2095,10300.0
2008-03-06 10:55:00,102.1,102.48,101.79,101.84,7700.0,83.2584,83.5683,83.0056,83.0464,7700.0
2008-03-06 11:00:00,102.11,102.16,101.69,101.87,5700.0,83.2666,83.3074,82.9241,83.0709,5700.0
2008-03-06 11:05:00,101.78,101.84,101.36,101.39,9700.0,82.9975,83.0464,82.655,82.6794,9700.0
2008-03-06 11:10:00,101.33,101.47,101.05,101.12,4100.0,82.6305,82.7447,82.4022,82.4593,4100.0
2008-03-06 11:15:00,101.1,101.42,101.1,101.23,6600.0,82.443,82.7039,82.443,82.549,6600.0
2008-03-06 11:20:00,101.33,101.44,101.11,101.16,7300.0,82.6305,82.7202,82.4511,82.4919,7300.0
2008-03-06 11:25:00,101.16,101.24,100.92,100.92,4700.0,82.4919,82.5571,82.2962,82.2962,4700.0
2008-03-06 11:30:00,100.98,101.13,100.88,100.96,4500.0,82.3451,82.4674,82.2636,82.3288,4500.0
2008-03-06 11:35:00,100.89,100.92,100.44,100.82,10100.0,82.2717,82.2962,81.9048,82.2146,10100.0
2008-03-06 11:40:00,100.93,100.98,100.75,100.77,3200.0,82.3043,82.3451,82.1576,82.1739,3200.0
2008-03-06 11:45:00,100.83,101.23,100.83,100.98,3100.0,82.2228,82.549,82.2228,82.3451,3100.0
2008-03-06 11:50:00,100.95,101.14,100.75,101.14,7600.0,82.3206,82.4756,82.1576,82.4756,7600.0
2008-03-06 11:55:00,101.14,101.4,101.03,101.11,4400.0,82.4756,82.6876,82.3859,82.4511,4400.0
2008-03-06 12:00:00,101.08,101.09,100.84,100.84,4700.0,82.4267,82.4348,82.2309,82.2309,4700.0
2008-03-06 12:05:00,100.84,101.1,100.84,100.95,2900.0,82.2309,82.443,82.2309,82.3206,2900.0
2008-03-06 12:10:00,100.99,100.99,100.6,100.94,9400.0,82.3533,82.3533,82.0352,82.3125,9400.0
2008-03-06 12:15:00,100.9,101.06,100.51,100.8,8500.0,82.2799,82.4103,81.9618,82.1983,8500.0
2008-03-06 12:20:00,100.77,100.8,100.51,100.69,5000.0,82.1739,82.1983,81.9618,82.1086,5000.0
2008-03-06 12:25:00,100.76,100.91,100.69,100.81,3500.0,82.1657,82.288,82.1086,82.2065,3500.0
2008-03-06 12:30:00,100.72,100.79,100.54,100.7,4700.0,82.1331,82.1902,81.9863,82.1168,4700.0
2008-03-06 12:35:00,100.84,100.95,100.74,100.75,3100.0,82.2309,82.3206,82.1494,82.1576,3100.0
2008-03-06 12:40:00,100.69,101.07,100.69,101.0,4400.0,82.1086,82.4185,82.1086,82.3614,4400.0
2008-03-06 12:45:00,101.0,101.01,100.91,100.96,1400.0,82.3614,82.3696,82.288,82.3288,1400.0
2008-03-06 12:50:00,100.98,100.98,100.69,100.9,7600.0,82.3451,82.3451,82.1086,82.2799,7600.0
2008-03-06 12:55:00,100.97,100.97,100.51,100.53,10900.0,82.337,82.337,81.9618,81.9782,10900.0
2008-03-06 13:00:00,100.52,100.96,100.32,100.86,12200.0,81.97,82.3288,81.8069,82.2473,12200.0
2008-03-06 13:05:00,100.91,101.1,100.85,100.85,6900.0,82.288,82.443,82.2391,82.2391,6900.0
2008-03-06 13:10:00,100.85,100.85,100.55,100.55,7200.0,82.2391,82.2391,81.9945,81.9945,7200.0
2008-03-06 13:15:00,100.55,100.57,100.3,100.3,12000.0,81.9945,82.0108,81.7906,81.7906,12000.0
2008-03-06 13:20:00,100.3,100.3,99.85,99.89,11900.0,81.7906,81.7906,81.4236,81.4563,11900.0
2008-03-06 13:25:00,99.89,99.93,99.51,99.62,18900.0,81.4563,81.4889,81.1464,81.2361,18900.0
2008-03-06 13:30:00,99.54,99.57,99.3,99.47,16600.0,81.1708,81.1953,80.9751,81.1138,16600.0
2008-03-06 13:35:00,99.39,99.48,99.07,99.28,23600.0,81.0485,81.1219,80.7876,80.9588,23600.0
2008-03-06 13:40:00,99.2,99.84,99.11,99.78,18600.0,80.8936,81.4155,80.8202,81.3666,18600.0
2008-03-06 13:45:00,99.76,99.86,99.64,99.86,5400.0,81.3502,81.4318,81.2524,81.4318,5400.0
2008-03-06 13:50:00,99.77,99.99,99.73,99.82,11300.0,81.3584,81.5378,81.3258,81.3992,11300.0
2008-03-06 13:55:00,99.79,100.32,99.79,100.14,11300.0,81.3747,81.8069,81.3747,81.6601,11300.0
2008-03-06 14:00:00,100.03,100.48,99.97,100.23,7000.0,81.5704,81.9374,81.5215,81.7335,7000.0
2008-03-06 14:05:00,100.19,100.52,100.13,100.13,13200.0,81.7009,81.97,81.652,81.652,13200.0
2008-03-06 14:10:00,100.21,100.23,99.9,99.97,10800.0,81.7172,81.7335,81.4644,81.5215,10800.0
2008-03-06 14:15:00,99.95,100.11,99.77,99.79,11200.0,81.5052,81.6357,81.3584,81.3747,11200.0
2008-03-06 14:20:00,99.74,99.97,99.47,99.86,12200.0,81.3339,81.5215,81.1138,81.4318,12200.0
2008-03-06 14:25:00,99.88,99.88,99.54,99.56,8400.0,81.4481,81.4481,81.1708,81.1872,8400.0
2008-03-06 14:30:00,99.5,99.58,99.37,99.44,5800.0,81.1382,81.2035,81.0322,81.0893,5800.0
2008-03-06 14:35:00,99.42,99.74,99.38,99.74,9200.0,81.073,81.3339,81.0404,81.3339,9200.0
2008-03-06 14:40:00,99.74,100.01,99.51,99.92,26400.0,81.3339,81.5541,81.1464,81.4807,26400.0
2008-03-06 14:45:00,99.88,100.28,99.73,100.05,10500.0,81.4481,81.7743,81.3258,81.5867,10500.0
2008-03-06 14:50:00,100.0,100.17,99.72,99.83,9900.0,81.546,81.6846,81.3176,81.4073,9900.0
2008-03-06 14:55:00,99.72,99.91,99.6,99.83,10300.0,81.3176,81.4726,81.2198,81.4073,10300.0
2008-03-06 15:00:00,99.84,100.0,99.5,99.62,19800.0,81.4155,81.546,81.1382,81.2361,19800.0
2008-03-06 15:05:00,99.62,99.96,99.38,99.38,15100.0,81.2361,81.5133,81.0404,81.0404,15100.0
2008-03-06 15:10:00,99.3,99.43,99.2,99.25,13600.0,80.9751,81.0811,80.8936,80.9344,13600.0
2008-03-06 15:15:00,99.22,99.55,99.19,99.55,13700.0,80.9099,81.179,80.8854,81.179,13700.0
2008-03-06 15:20:00,99.41,99.55,99.29,99.44,14700.0,81.0648,81.179,80.967,81.0893,14700.0
2008-03-06 15:25:00,99.38,99.76,99.37,99.66,16000.0,81.0404,81.3502,81.0322,81.2687,16000.0
2008-03-06 15:30:00,99.67,99.84,99.46,99.72,20000.0,81.2769,81.4155,81.1056,81.3176,20000.0
2008-03-06 15:35:00,99.57,99.68,99.3,99.36,11300.0,81.1953,81.285,80.9751,81.0241,11300.0
2008-03-06 15:40:00,99.33,99.51,99.21,99.51,15900.0,80.9996,81.1464,80.9017,81.1464,15900.0
2008-03-06 15:45:00,99.52,99.52,99.15,99.22,12900.0,81.1545,81.1545,80.8528,80.9099,12900.0
2008-03-06 15:50:00,99.21,99.36,98.99,99.28,18900.0,80.9017,81.0241,80.7223,80.9588,18900.0
2008-03-06 15:55:00,99.28,99.33,98.93,98.93,40900.0,80.9588,80.9996,80.6734,80.6734,40900.0
2008-03-07 09:30:00,98.06,99.75,98.06,99.44,23800.0,79.964,81.3421,79.964,81.0893,23800.0
2008-03-07 09:35:00,99.43,100.69,99.43,100.68,4500.0,81.0811,82.1086,81.0811,82.1005,4500.0
2008-03-07 09:40:00,100.63,100.63,100.0,100.15,7400.0,82.0597,82.0597,81.546,81.6683,7400.0
2008-03-07 09:45:00,100.64,101.64,100.39,101.64,3500.0,82.0679,82.8833,81.864,82.8833,3500.0
2008-03-07 09:50:00,101.41,101.44,100.37,100.38,4100.0,82.6958,82.7202,81.8477,81.8558,4100.0
2008-03-07 09:55:00,100.6,101.49,100.6,101.39,5800.0,82.0352,82.761,82.0352,82.6794,5800.0
2008-03-07 10:00:00,101.39,101.68,100.86,100.87,6900.0,82.6794,82.9159,82.2473,82.2554,6900.0
2008-03-07 10:05:00,100.86,101.02,100.18,100.18,2700.0,82.2473,82.3777,81.6927,81.6927,2700.0
2008-03-07 10:10:00,100.39,100.63,100.25,100.52,4600.0,81.864,82.0597,81.7498,81.97,4600.0
2008-03-07 10:15:00,100.53,101.07,100.53,101.07,6700.0,81.9782,82.4185,81.9782,82.4185,6700.0
2008-03-07 10:20:00,101.08,101.78,100.92,100.99,9500.0,82.4267,82.9975,82.2962,82.3533,9500.0
2008-03-07 10:25:00,101.1,101.56,101.01,101.49,10100.0,82.443,82.8181,82.3696,82.761,10100.0
2008-03-07 10:30:00,101.35,101.88,101.3,101.56,10400.0,82.6468,83.079,82.6061,82.8181,10400.0
2008-03-07 10:35:00,101.56,101.63,101.14,101.55,6500.0,82.8181,82.8752,82.4756,82.8099,6500.0
2008-03-07 10:40:00,101.48,101.68,101.34,101.46,9800.0,82.7528,82.9159,82.6387,82.7365,9800.0
2008-03-07 10:45:00,101.51,101.62,101.3,101.42,4100.0,82.7773,82.867,82.6061,82.7039,4100.0
2008-03-07 10:50:00,101.38,101.38,101.12,101.25,7900.0,82.6713,82.6713,82.4593,82.5653,7900.0
2008-03-07 10:55:00,101.16,101.3,100.65,101.03,7300.0,82.4919,82.6061,82.076,82.3859,7300.0
2008-03-07 11:00:00,101.15,101.15,100.77,100.83,3000.0,82.4837,82.4837,82.1739,82.2228,3000.0
2008-03-07 11:05:00,100.76,100.77,100.39,100.52,2800.0,82.1657,82.1739,81.864,81.97,2800.0
2008-03-07 11:10:00,100.69,101.08,100.6,100.81,4200.0,82.1086,82.4267,82.0352,82.2065,4200.0
2008-03-07 11:15:00,100.7,100.91,100.7,100.81,6500.0,82.1168,82.288,82.1168,82.2065,6500.0
2008-03-07 11:20:00,100.8,101.0,100.7,101.0,7000.0,82.1983,82.3614,82.1168,82.3614,7000.0
2008-03-07 11:25:00,101.08,101.1,100.44,100.5,8300.0,82.4267,82.443,81.9048,81.9537,8300.0
2008-03-07 11:30:00,100.48,100.82,100.48,100.81,3900.0,81.9374,82.2146,81.9374,82.2065,3900.0
2008-03-07 11:35:00,100.72,100.89,100.67,100.85,5200.0,82.1331,82.2717,82.0923,82.2391,5200.0
2008-03-07 11:40:00,100.85,100.85,100.21,100.26,7300.0,82.2391,82.2391,81.7172,81.758,7300.0
2008-03-07 11:45:00,100.24,100.26,99.83,100.02,4100.0,81.7417,81.758,81.4073,81.5623,4100.0
2008-03-07 11:50:00,99.94,100.17,99.94,100.01,5300.0,81.497,81.6846,81.497,81.5541,5300.0
2008-03-07 11:55:00,99.88,100.06,99.79,100.01,6100.0,81.4481,81.5949,81.3747,81.5541,6100.0
2008-03-07 12:00:00,100.0,100.01,99.71,99.81,4400.0,81.546,81.5541,81.3095,81.391,4400.0
2008-03-07 12:05:00,99.83,100.07,99.78,100.07,11500.0,81.4073,81.603,81.3666,81.603,11500.0
2008-03-07 12:10:00,100.07,100.1,99.78,99.78,9500.0,81.603,81.6275,81.3666,81.3666,9500.0
2008-03-07 12:15:00,99.71,99.83,99.45,99.64,20400.0,81.3095,81.4073,81.0975,81.2524,20400.0
2008-03-07 12:20:00,99.6,99.95,99.5,99.75,15300.0,81.2198,81.5052,81.1382,81.3421,15300.0
2008-03-07 12:25:00,99.78,99.87,99.44,99.68,8000.0,81.3666,81.44,81.0893,81.285,8000.0
2008-03-07 12:30:00,99.66,99.78,99.43,99.72,7300.0,81.2687,81.3666,81.0811,81.3176,7300.0
2008-03-07 12:35:00,99.57,99.83,99.35,99.66,21000.0,81.1953,81.4073,81.0159,81.2687,21000.0
2008-03-07 12:40:00,99.55,99.78,99.54,99.69,8700.0,81.179,81.3666,81.1708,81.2932,8700.0
2008-03-07 12:45:00,99.72,99.77,99.52,99.57,17600.0,81.3176,81.3584,81.1545,81.1953,17600.0
2008-03-07 12:50:00,99.57,99.75,99.53,99.59,32700.0,81.1953,81.3421,81.1627,81.2116,32700.0
2008-03-07 12:55:00,99.58,99.72,99.57,99.72,6900.0,81.2035,81.3176,81.1953,81.3176,6900.0
2008-03-07 13:00:00,99.63,99.74,99.5,99.66,13800.0,81.2442,81.3339,81.1382,81.2687,13800.0
2008-03-07 13:05:00,99.7,99.77,99.55,99.77,10800.0,81.3013,81.3584,81.179,81.3584,10800.0
2008-03-07 13:10:00,99.76,99.76,99.37,99.4,16800.0,81.3502,81.3502,81.0322,81.0567,16800.0
2008-03-07 13:15:00,99.35,99.35,99.13,99.26,8400.0,81.0159,81.0159,80.8365,80.9425,8400.0
2008-03-07 13:20:00,99.28,99.46,99.25,99.36,7200.0,80.9588,81.1056,80.9344,81.0241,7200.0
2008-03-07 13:25:00,99.34,99.57,99.25,99.5,8400.0,81.0078,81.1953,80.9344,81.1382,8400.0
2008-03-07 13:30:00,99.5,99.55,99.16,99.29,6200.0,81.1382,81.179,80.861,80.967,6200.0
2008-03-07 13:35:00,99.3,99.32,99.05,99.1,9000.0,80.9751,80.9914,80.7713,80.812,9000.0
2008-03-07 13:40:00,99.05,99.24,98.86,99.16,19800.0,80.7713,80.9262,80.6163,80.861,19800.0
2008-03-07 13:45:00,99.19,99.33,99.1,99.1,5500.0,80.8854,80.9996,80.812,80.812,5500.0
2008-03-07 13:50:00,99.08,99.2,98.86,99.09,10600.0,80.7957,80.8936,80.6163,80.8039,10600.0
2008-03-07 13:55:00,99.07,99.28,98.96,99.04,9200.0,80.7876,80.9588,80.6979,80.7631,9200.0
2008-03-07 14:00:00,98.98,99.1,98.85,99.05,10400.0,80.7142,80.812,80.6082,80.7713,10400.0
2008-03-07 14:05:00,99.05,99.48,98.9,99.48,9100.0,80.7713,81.1219,80.649,81.1219,9100.0
2008-03-07 14:10:00,99.5,99.5,99.21,99.21,8100.0,81.1382,81.1382,80.9017,80.9017,8100.0
2008-03-07 14:15:00,99.24,99.27,99.0,99.2,7100.0,80.9262,80.9507,80.7305,80.8936,7100.0
2008-03-07 14:20:00,99.18,99.26,98.79,98.96,19700.0,80.8773,80.9425,80.5593,80.6979,19700.0
2008-03-07 14:25:00,99.05,99.34,99.05,99.25,7500.0,80.7713,81.0078,80.7713,80.9344,7500.0
2008-03-07 14:30:00,99.26,99.35,99.06,99.24,7500.0,80.9425,81.0159,80.7794,80.9262,7500.0
2008-03-07 14:35:00,99.2,99.3,98.98,99.13,10700.0,80.8936,80.9751,80.7142,80.8365,10700.0
2008-03-07 14:40:00,99.1,99.49,99.08,99.49,2900.0,80.812,81.1301,80.7957,81.1301,2900.0
2008-03-07 14:45:00,99.49,99.73,99.4,99.73,5700.0,81.1301,81.3258,81.0567,81.3258,5700.0
2008-03-07 14:50:00,99.71,99.72,99.32,99.4,3200.0,81.3095,81.3176,80.9914,81.0567,3200.0
2008-03-07 14:55:00,99.4,99.87,99.37,99.86,8600.0,81.0567,81.44,81.0322,81.4318,8600.0
2008-03-07 15:00:00,99.82,100.23,99.76,99.77,10100.0,81.3992,81.7335,81.3502,81.3584,10100.0
2008-03-07 15:05:00,99.55,99.76,99.38,99.75,10200.0,81.179,81.3502,81.0404,81.3421,10200.0
2008-03-07 15:10:00,99.74,100.13,99.6,99.99,18100.0,81.3339,81.652,81.2198,81.5378,18100.0
2008-03-07 15:15:00,100.02,100.5,99.78,100.42,19800.0,81.5623,81.9537,81.3666,81.8885,19800.0
2008-03-07 15:20:00,100.41,100.71,100.18,100.18,21700.0,81.8803,82.1249,81.6927,81.6927,21700.0
2008-03-07 15:25:00,100.12,100.45,99.67,99.75,13600.0,81.6438,81.9129,81.2769,81.3421,13600.0
2008-03-07 15:30:00,99.72,99.93,99.13,99.26,17600.0,81.3176,81.4889,80.8365,80.9425,17600.0
2008-03-07 15:35:00,99.25,99.55,99.11,99.33,9300.0,80.9344,81.179,80.8202,80.9996,9300.0
2008-03-07 15:40:00,99.31,99.36,99.0,99.2,20500.0,80.9833,81.0241,80.7305,80.8936,20500.0
2008-03-07 15:45:00,99.25,99.43,99.0,99.01,13300.0,80.9344,81.0811,80.7305,80.7387,13300.0
2008-03-07 15:50:00,99.09,99.2,98.94,99.1,23400.0,80.8039,80.8936,80.6816,80.812,23400.0
2008-03-07 15:55:00,99.1,99.36,99.05,99.13,25100.0,80.812,81.0241,80.7713,80.8365,25100.0
2008-03-10 09:30:00,99.23,99.65,98.9,99.15,3900.0,80.9181,81.2605,80.649,80.8528,3900.0
2008-03-10 09:35:00,98.95,98.95,98.68,98.92,2900.0,80.6897,80.6897,80.4696,80.6653,2900.0
2008-03-10 09:40:00,98.92,98.92,98.47,98.55,13300.0,80.6653,80.6653,80.2983,80.3635,13300.0
2008-03-10 09:45:00,98.6,98.62,98.23,98.23,3900.0,80.4043,80.4206,80.1026,80.1026,3900.0
2008-03-10 09:50:00,98.25,98.25,97.58,98.01,4800.0,80.1189,80.1189,79.5725,79.9232,4800.0
2008-03-10 09:55:00,97.84,98.48,97.84,98.48,1500.0,79.7846,80.3065,79.7846,80.3065,1500.0
2008-03-10 10:00:00,98.65,99.39,97.78,97.78,8800.0,80.4451,81.0485,79.7356,79.7356,8800.0
2008-03-10 10:05:00,97.8,97.95,97.22,97.39,6000.0,79.7519,79.8743,79.279,79.4176,6000.0
2008-03-10 10:10:00,97.3,97.45,96.88,96.91,4100.0,79.3442,79.4665,79.0017,79.0262,4100.0
2008-03-10 10:15:00,96.86,97.4,96.86,97.2,3900.0,78.9854,79.4258,78.9854,79.2627,3900.0
2008-03-10 10:20:00,97.2,97.2,96.77,96.77,1800.0,79.2627,79.2627,78.912,78.912,1800.0
2008-03-10 10:25:00,96.83,96.94,96.6,96.92,3100.0,78.961,79.0507,78.7734,79.0343,3100.0
2008-03-10 10:30:00,97.01,97.66,97.01,97.59,2100.0,79.1077,79.6378,79.1077,79.5807,2100.0
2008-03-10 10:35:00,97.63,97.96,97.6,97.76,4700.0,79.6133,79.8824,79.5889,79.7193,4700.0
2008-03-10 10:40:00,97.72,97.72,97.45,97.45,1700.0,79.6867,79.6867,79.4665,79.4665,1700.0
2008-03-10 10:45:00,97.41,97.82,97.41,97.78,4900.0,79.4339,79.7683,79.4339,79.7356,4900.0
2008-03-10 10:50:00,97.68,97.75,97.58,97.59,1100.0,79.6541,79.7112,79.5725,79.5807,1100.0
2008-03-10 10:55:00,97.5,97.5,97.27,97.27,900.0,79.5073,79.5073,79.3198,79.3198,900.0
2008-03-10 11:00:00,97.29,97.52,97.25,97.52,4000.0,79.3361,79.5236,79.3034,79.5236,4000.0
2008-03-10 11:05:00,97.53,97.53,97.25,97.25,5300.0,79.5318,79.5318,79.3034,79.3034,5300.0
2008-03-10 11:10:00,97.25,97.29,96.77,96.89,3600.0,79.3034,79.3361,78.912,79.0099,3600.0
2008-03-10 11:15:00,97.01,97.15,96.86,97.07,6200.0,79.1077,79.2219,78.9854,79.1567,6200.0
2008-03-10 11:20:00,97.05,97.19,96.9,97.03,8800.0,79.1404,79.2545,79.018,79.124,8800.0
2008-03-10 11:25:00,96.93,97.21,96.84,97.12,17500.0,79.0425,79.2708,78.9691,79.1974,17500.0
2008-03-10 11:30:00,97.13,97.24,96.93,97.24,16800.0,79.2056,79.2953,79.0425,79.2953,16800.0
2008-03-10 11:35:00,97.24,97.27,96.75,96.77,19900.0,79.2953,79.3198,78.8957,78.912,19900.0
2008-03-10 11:40:00,96.76,96.98,96.68,96.9,14200.0,78.9039,79.0833,78.8386,79.018,14200.0
2008-03-10 11:45:00,96.87,97.25,96.7,97.14,10900.0,78.9936,79.3034,78.8549,79.2137,10900.0
2008-03-10 11:50:00,97.23,97.36,97.08,97.36,1300.0,79.2871,79.3931,79.1648,79.3931,1300.0
2008-03-10 11:55:00,97.27,97.54,97.25,97.49,1600.0,79.3198,79.5399,79.3034,79.4992,1600.0
2008-03-10 12:00:00,97.58,97.58,96.89,97.04,5800.0,79.5725,79.5725,79.0099,79.1322,5800.0
2008-03-10 12:05:00,97.04,97.41,96.9,97.12,11400.0,79.1322,79.4339,79.018,79.1974,11400.0
2008-03-10 12:10:00,97.24,97.48,97.12,97.39,7300.0,79.2953,79.491,79.1974,79.4176,7300.0
2008-03-10 12:15:00,97.39,97.5,97.13,97.47,4800.0,79.4176,79.5073,79.2056,79.4828,4800.0
2008-03-10 12:20:00,97.45,97.55,97.23,97.25,6400.0,79.4665,79.5481,79.2871,79.3034,6400.0
2008-03-10 12:25:00,97.2,97.22,97.0,97.21,1900.0,79.2627,79.279,79.0996,79.2708,1900.0
2008-03-10 12:30:00,97.21,97.43,97.15,97.36,5600.0,79.2708,79.4502,79.2219,79.3931,5600.0
2008-03-10 12:35:00,97.36,97.74,97.35,97.62,5800.0,79.3931,79.703,79.385,79.6052,5800.0
2008-03-10 12:40:00,97.58,97.77,97.57,97.69,4800.0,79.5725,79.7275,79.5644,79.6622,4800.0
2008-03-10 12:45:00,97.56,97.59,97.28,97.38,8700.0,79.5562,79.5807,79.3279,79.4095,8700.0
2008-03-10 12:50:00,97.42,97.6,97.28,97.56,4400.0,79.4421,79.5889,79.3279,79.5562,4400.0
2008-03-10 12:55:00,97.68,97.78,97.61,97.71,2900.0,79.6541,79.7356,79.597,79.6786,2900.0
2008-03-10 13:00:00,97.66,97.76,97.61,97.71,7400.0,79.6378,79.7193,79.597,79.6786,7400.0
2008-03-10 13:05:00,97.63,97.8,97.34,97.75,14700.0,79.6133,79.7519,79.3768,79.7112,14700.0
2008-03-10 13:10:00,97.68,97.8,97.67,97.8,4000.0,79.6541,79.7519,79.6459,79.7519,4000.0
2008-03-10 13:15:00,97.8,97.8,97.54,97.54,1800.0,79.7519,79.7519,79.5399,79.5399,1800.0
2008-03-10 13:20:00,97.53,97.53,97.35,97.41,2800.0,79.5318,79.5318,79.385,79.4339,2800.0
2008-03-10 13:25:00,97.38,97.38,97.17,97.17,1800.0,79.4095,79.4095,79.2382,79.2382,1800.0
2008-03-10 13:30:00,97.21,97.39,97.1,97.23,4300.0,79.2708,79.4176,79.1811,79.2871,4300.0
2008-03-10 13:35:00,97.31,97.39,97.04,97.05,6800.0,79.3524,79.4176,79.1322,79.1404,6800.0
2008-03-10 13:40:00,96.98,97.15,96.98,97.12,1100.0,79.0833,79.2219,79.0833,79.1974,1100.0
2008-03-10 13:45:00,97.12,97.24,97.12,97.16,2400.0,79.1974,79.2953,79.1974,79.2301,2400.0
2008-03-10 13:50:00,97.22,97.25,97.1,97.14,4600.0,79.279,79.3034,79.1811,79.2137,4600.0
2008-03-10 13:55:00,97.13,97.13,96.77,96.77,4000.0,79.2056,79.2056,78.912,78.912,4000.0
2008-03-10 14:00:00,96.77,97.03,96.77,96.92,5700.0,78.912,79.124,78.912,79.0343,5700.0
2008-03-10 14:05:00,96.8,96.95,96.59,96.63,10700.0,78.9365,79.0588,78.7652,78.7979,10700.0
2008-03-10 14:10:00,96.59,96.88,96.59,96.77,9200.0,78.7652,79.0017,78.7652,78.912,9200.0
2008-03-10 14:15:00,96.77,96.81,96.6,96.72,9300.0,78.912,78.9446,78.7734,78.8713,9300.0
2008-03-10 14:20:00,96.64,96.66,96.29,96.34,9700.0,78.806,78.8223,78.5206,78.5614,9700.0
2008-03-10 14:25:00,96.26,96.53,96.11,96.52,10500.0,78.4961,78.7163,78.3738,78.7082,10500.0
2008-03-10 14:30:00,96.52,97.01,96.48,96.78,10400.0,78.7082,79.1077,78.6755,78.9202,10400.0
2008-03-10 14:35:00,96.78,96.95,96.71,96.88,10300.0,78.9202,79.0588,78.8631,79.0017,10300.0
2008-03-10 14:40:00,96.89,96.92,96.78,96.86,7400.0,79.0099,79.0343,78.9202,78.9854,7400.0
2008-03-10 14:45:00,96.89,96.95,96.74,96.88,12000.0,79.0099,79.0588,78.8876,79.0017,12000.0
2008-03-10 14:50:00,96.79,97.0,96.79,96.98,3900.0,78.9283,79.0996,78.9283,79.0833,3900.0
2008-03-10 14:55:00,96.97,96.99,96.71,96.84,4200.0,79.0751,79.0914,78.8631,78.9691,4200.0
2008-03-10 15:00:00,96.76,96.83,96.71,96.71,5900.0,78.9039,78.961,78.8631,78.8631,5900.0
2008-03-10 15:05:00,96.56,96.71,96.56,96.63,2700.0,78.7408,78.8631,78.7408,78.7979,2700.0
2008-03-10 15:10:00,96.54,96.7,96.41,96.64,5400.0,78.7245,78.8549,78.6185,78.806,5400.0
2008-03-10 15:15:00,96.53,96.57,96.27,96.33,3600.0,78.7163,78.7489,78.5043,78.5532,3600.0
2008-03-10 15:20:00,96.36,96.67,96.31,96.53,6500.0,78.5777,78.8305,78.5369,78.7163,6500.0
2008-03-10 15:25:00,96.43,96.47,96.21,96.38,4800.0,78.6348,78.6674,78.4554,78.594,4800.0
2008-03-10 15:30:00,96.37,96.38,96.2,96.34,6600.0,78.5858,78.594,78.4472,78.5614,6600.0
2008-03-10 15:35:00,96.34,96.34,95.97,95.97,10900.0,78.5614,78.5614,78.2597,78.2597,10900.0
2008-03-10 15:40:00,95.98,95.98,95.55,95.8,9700.0,78.2678,78.2678,77.9172,78.121,9700.0
2008-03-10 15:45:00,95.75,95.9,95.59,95.62,11100.0,78.0803,78.2026,77.9498,77.9742,11100.0
2008-03-10 15:50:00,95.72,95.87,95.42,95.48,15000.0,78.0558,78.1781,77.8112,77.8601,15000.0
2008-03-10 15:55:00,95.47,96.0,95.47,95.84,20100.0,77.8519,78.2841,77.8519,78.1536,20100.0
2008-03-11 09:30:00,97.7,100.65,97.7,100.65,300.0,79.6704,82.076,79.6704,82.076,300.0
2008-03-11 09:35:00,98.8,99.38,98.16,99.25,11200.0,80.5674,81.0404,80.0455,80.9344,11200.0
2008-03-11 09:40:00,99.19,99.19,98.39,98.64,6700.0,80.8854,80.8854,80.2331,80.4369,6700.0
2008-03-11 09:45:00,98.67,98.94,98.29,98.53,6400.0,80.4614,80.6816,80.1515,80.3472,6400.0
2008-03-11 09:50:00,98.48,98.67,98.0,98.0,9300.0,80.3065,80.4614,79.915,79.915,9300.0
2008-03-11 09:55:00,97.9,98.35,97.79,98.09,9800.0,79.8335,80.2005,79.7438,79.9884,9800.0
2008-03-11 10:00:00,97.98,98.58,97.83,97.99,5700.0,79.8987,80.388,79.7764,79.9069,5700.0
2008-03-11 10:05:00,97.79,98.0,97.66,97.87,8600.0,79.7438,79.915,79.6378,79.809,8600.0
2008-03-11 10:10:00,97.88,98.72,97.84,98.61,6700.0,79.8172,80.5022,79.7846,80.4125,6700.0
2008-03-11 10:15:00,98.67,98.74,98.18,98.3,9300.0,80.4614,80.5185,80.0618,80.1597,9300.0
2008-03-11 10:20:00,98.22,98.37,98.02,98.02,6700.0,80.0944,80.2168,79.9313,79.9313,6700.0
2008-03-11 10:25:00,98.19,98.19,97.72,97.86,8300.0,80.07,80.07,79.6867,79.8009,8300.0
2008-03-11 10:30:00,97.82,97.98,97.61,97.76,2400.0,79.7683,79.8987,79.597,79.7193,2400.0
2008-03-11 10:35:00,97.64,97.64,97.04,97.34,7000.0,79.6215,79.6215,79.1322,79.3768,7000.0
2008-03-11 10:40:00,97.39,97.71,97.04,97.25,11800.0,79.4176,79.6786,79.1322,79.3034,11800.0
2008-03-11 10:45:00,97.31,97.44,97.03,97.04,4700.0,79.3524,79.4584,79.124,79.1322,4700.0
2008-03-11 10:50:00,97.0,97.32,96.89,97.32,4500.0,79.0996,79.3605,79.0099,79.3605,4500.0
2008-03-11 10:55:00,97.24,97.39,97.13,97.38,5200.0,79.2953,79.4176,79.2056,79.4095,5200.0
2008-03-11 11:00:00,97.35,97.44,97.35,97.44,1300.0,79.385,79.4584,79.385,79.4584,1300.0
2008-03-11 11:05:00,97.44,97.52,97.3,97.3,1700.0,79.4584,79.5236,79.3442,79.3442,1700.0
2008-03-11 11:10:00,97.29,97.32,97.24,97.29,1900.0,79.3361,79.3605,79.2953,79.3361,1900.0
2008-03-11 11:15:00,97.24,97.25,97.08,97.2,2800.0,79.2953,79.3034,79.1648,79.2627,2800.0
2008-03-11 11:20:00,97.11,97.28,96.9,97.21,3000.0,79.1893,79.3279,79.018,79.2708,3000.0
2008-03-11 11:25:00,97.31,97.63,97.26,97.37,2600.0,79.3524,79.6133,79.3116,79.4013,2600.0
2008-03-11 11:30:00,97.4,97.61,97.36,97.61,2200.0,79.4258,79.597,79.3931,79.597,2200.0
2008-03-11 11:35:00,97.42,97.51,97.11,97.3,7000.0,79.4421,79.5155,79.1893,79.3442,7000.0
2008-03-11 11:40:00,97.33,97.36,96.92,96.97,3300.0,79.3687,79.3931,79.0343,79.0751,3300.0
2008-03-11 11:45:00,96.98,97.04,96.52,96.65,6000.0,79.0833,79.1322,78.7082,78.8142,6000.0
2008-03-11 11:50:00,96.59,96.68,96.3,96.65,4600.0,78.7652,78.8386,78.5288,78.8142,4600.0
2008-03-11 11:55:00,96.66,96.76,96.16,96.4,5600.0,78.8223,78.9039,78.4146,78.6103,5600.0
2008-03-11 12:00:00,96.35,96.5,96.32,96.49,2500.0,78.5695,78.6919,78.5451,78.6837,2500.0
2008-03-11 12:05:00,96.45,96.48,96.3,96.33,3600.0,78.6511,78.6755,78.5288,78.5532,3600.0
2008-03-11 12:10:00,96.38,96.44,96.17,96.22,2600.0,78.594,78.6429,78.4227,78.4635,2600.0
2008-03-11 12:15:00,96.21,96.31,96.15,96.23,6200.0,78.4554,78.5369,78.4064,78.4717,6200.0
2008-03-11 12:20:00,96.23,96.39,96.11,96.12,3800.0,78.4717,78.6022,78.3738,78.382,3800.0
2008-03-11 12:25:00,96.2,96.3,96.06,96.06,3200.0,78.4472,78.5288,78.333,78.333,3200.0
2008-03-11 12:30:00,96.15,96.22,95.76,95.76,7500.0,78.4064,78.4635,78.0884,78.0884,7500.0
2008-03-11 12:35:00,95.77,95.88,95.67,95.78,3800.0,78.0966,78.1863,78.015,78.1047,3800.0
2008-03-11 12:40:00,95.68,95.68,95.51,95.6,1600.0,78.0232,78.0232,77.8845,77.9579,1600.0
2008-03-11 12:45:00,95.66,95.76,95.31,95.45,3700.0,78.0069,78.0884,77.7215,77.8356,3700.0
2008-03-11 12:50:00,95.48,95.53,95.02,95.17,6500.0,77.8601,77.9009,77.485,77.6073,6500.0
2008-03-11 12:55:00,95.17,95.78,95.17,95.78,10500.0,77.6073,78.1047,77.6073,78.1047,10500.0
2008-03-11 13:00:00,95.8,95.8,95.39,95.56,4400.0,78.121,78.121,77.7867,77.9253,4400.0
2008-03-11 13:05:00,95.55,95.55,95.19,95.21,4700.0,77.9172,77.9172,77.6236,77.6399,4700.0
2008-03-11 13:10:00,95.26,95.91,95.22,95.45,7000.0,77.6807,78.2107,77.6481,77.8356,7000.0
2008-03-11 13:15:00,95.33,96.16,95.33,95.9,8600.0,77.7378,78.4146,77.7378,78.2026,8600.0
2008-03-11 13:20:00,95.99,95.99,95.45,95.82,10000.0,78.276,78.276,77.8356,78.1373,10000.0
2008-03-11 13:25:00,95.76,95.97,95.64,95.74,12300.0,78.0884,78.2597,77.9906,78.0721,12300.0
2008-03-11 13:30:00,95.69,95.73,95.5,95.66,6600.0,78.0313,78.0639,77.8764,78.0069,6600.0
2008-03-11 13:35:00,95.61,95.69,95.37,95.43,8100.0,77.9661,78.0313,77.7704,77.8193,8100.0
2008-03-11 13:40:00,95.37,95.47,95.21,95.3,10400.0,77.7704,77.8519,77.6399,77.7133,10400.0
2008-03-11 13:45:00,95.34,95.34,95.1,95.31,6400.0,77.7459,77.7459,77.5502,77.7215,6400.0
2008-03-11 13:50:00,95.32,95.58,95.1,95.41,9400.0,77.7296,77.9416,77.5502,77.803,9400.0
2008-03-11 13:55:00,95.4,95.82,95.32,95.77,5600.0,77.7948,78.1373,77.7296,78.0966,5600.0
2008-03-11 14:00:00,95.82,96.18,95.79,95.95,8500.0,78.1373,78.4309,78.1129,78.2433,8500.0
2008-03-11 14:05:00,95.95,96.34,95.95,96.1,8400.0,78.2433,78.5614,78.2433,78.3657,8400.0
2008-03-11 14:10:00,96.14,96.48,96.01,96.24,18000.0,78.3983,78.6755,78.2923,78.4798,18000.0
2008-03-11 14:15:00,96.24,96.47,96.08,96.35,13900.0,78.4798,78.6674,78.3494,78.5695,13900.0
2008-03-11 14:20:00,96.35,96.4,95.82,96.01,11500.0,78.5695,78.6103,78.1373,78.2923,11500.0
2008-03-11 14:25:00,96.0,96.37,95.98,96.3,11100.0,78.2841,78.5858,78.2678,78.5288,11100.0
2008-03-11 14:30:00,96.3,96.82,96.1,96.82,12400.0,78.5288,78.9528,78.3657,78.9528,12400.0
2008-03-11 14:35:00,96.85,97.17,96.71,97.01,11900.0,78.9773,79.2382,78.8631,79.1077,11900.0
2008-03-11 14:40:00,97.08,97.42,96.99,97.31,12100.0,79.1648,79.4421,79.0914,79.3524,12100.0
2008-03-11 14:45:00,97.36,97.84,97.29,97.84,14300.0,79.3931,79.7846,79.3361,79.7846,14300.0
2008-03-11 14:50:00,97.88,98.53,97.63,98.49,17900.0,79.8172,80.3472,79.6133,80.3146,17900.0
2008-03-11 14:55:00,98.49,98.79,98.21,98.44,27900.0,80.3146,80.5593,80.0863,80.2738,27900.0
2008-03-11 15:00:00,98.44,98.64,95.81,98.29,47100.0,80.2738,80.4369,78.1292,80.1515,47100.0
2008-03-11 15:05:00,98.26,98.41,98.09,98.33,10700.0,80.1271,80.2494,79.9884,80.1841,10700.0
2008-03-11 15:10:00,98.39,98.76,98.33,98.44,8000.0,80.2331,80.5348,80.1841,80.2738,8000.0
2008-03-11 15:15:00,98.52,98.99,98.52,98.87,10300.0,80.3391,80.7223,80.3391,80.6245,10300.0
2008-03-11 15:20:00,98.91,99.06,98.83,99.0,5400.0,80.6571,80.7794,80.5919,80.7305,5400.0
2008-03-11 15:25:00,99.04,99.21,99.01,99.15,6400.0,80.7631,80.9017,80.7387,80.8528,6400.0
2008-03-11 15:30:00,99.19,99.19,98.65,99.06,10000.0,80.8854,80.8854,80.4451,80.7794,10000.0
2008-03-11 15:35:00,99.07,99.52,99.07,99.52,9200.0,80.7876,81.1545,80.7876,81.1545,9200.0
2008-03-11 15:40:00,99.42,99.61,99.22,99.25,12700.0,81.073,81.2279,80.9099,80.9344,12700.0
2008-03-11 15:45:00,99.33,99.46,99.25,99.46,7600.0,80.9996,81.1056,80.9344,81.1056,7600.0
2008-03-11 15:50:00,99.5,99.74,99.39,99.55,11500.0,81.1382,81.3339,81.0485,81.179,11500.0
2008-03-11 15:55:00,99.58,99.7,98.89,99.7,46400.0,81.2035,81.3013,80.6408,81.3013,46400.0
2008-03-12 09:30:00,99.51,99.74,99.02,99.55,5000.0,81.1464,81.3339,80.7468,81.179,5000.0
2008-03-12 09:35:00,99.55,99.66,99.39,99.39,4900.0,81.179,81.2687,81.0485,81.0485,4900.0
2008-03-12 09:40:00,99.45,99.63,98.99,99.1,5800.0,81.0975,81.2442,80.7223,80.812,5800.0
2008-03-12 09:45:00,99.11,99.11,98.65,98.67,7700.0,80.8202,80.8202,80.4451,80.4614,7700.0
2008-03-12 09:50:00,98.63,98.65,98.08,98.11,4500.0,80.4288,80.4451,79.9803,80.0047,4500.0
2008-03-12 09:55:00,98.11,98.6,98.11,98.6,900.0,80.0047,80.4043,80.0047,80.4043,900.0
2008-03-12 10:00:00,98.79,98.79,97.74,97.91,3500.0,80.5593,80.5593,79.703,79.8416,3500.0
2008-03-12 10:05:00,98.0,98.0,97.56,97.56,3500.0,79.915,79.915,79.5562,79.5562,3500.0
2008-03-12 10:10:00,97.63,98.23,97.63,98.02,3500.0,79.6133,80.1026,79.6133,79.9313,3500.0
2008-03-12 10:15:00,98.26,98.48,98.23,98.44,7200.0,80.1271,80.3065,80.1026,80.2738,7200.0
2008-03-12 10:20:00,98.49,98.77,98.47,98.69,4700.0,80.3146,80.5429,80.2983,80.4777,4700.0
2008-03-12 10:25:00,98.65,98.65,98.41,98.47,2700.0,80.4451,80.4451,80.2494,80.2983,2700.0
2008-03-12 10:30:00,98.48,98.73,98.43,98.66,2800.0,80.3065,80.5103,80.2657,80.4532,2800.0
2008-03-12 10:35:00,98.7,99.1,98.7,99.02,7700.0,80.4859,80.812,80.4859,80.7468,7700.0
2008-03-12 10:40:00,99.14,99.4,99.07,99.31,14300.0,80.8447,81.0567,80.7876,80.9833,14300.0
2008-03-12 10:45:00,99.36,99.71,99.29,99.29,9000.0,81.0241,81.3095,80.967,80.967,9000.0
2008-03-12 10:50:00,99.47,100.0,99.47,99.85,15800.0,81.1138,81.546,81.1138,81.4236,15800.0
2008-03-12 10:55:00,99.76,100.0,99.62,99.8,4900.0,81.3502,81.546,81.2361,81.3829,4900.0
2008-03-12 11:00:00,99.91,100.26,99.91,100.12,12300.0,81.4726,81.758,81.4726,81.6438,12300.0
2008-03-12 11:05:00,100.18,100.52,100.18,100.46,9000.0,81.6927,81.97,81.6927,81.9211,9000.0
2008-03-12 11:10:00,100.58,101.43,100.56,101.43,19300.0,82.0189,82.7121,82.0026,82.7121,19300.0
2008-03-12 11:15:00,101.43,101.69,101.36,101.44,7600.0,82.7121,82.9241,82.655,82.7202,7600.0
2008-03-12 11:20:00,101.39,101.78,101.38,101.66,6000.0,82.6794,82.9975,82.6713,82.8996,6000.0
2008-03-12 11:25:00,101.63,102.0,101.63,101.91,13500.0,82.8752,83.1769,82.8752,83.1035,13500.0
2008-03-12 11:30:00,101.94,101.95,101.73,101.74,6800.0,83.128,83.1361,82.9567,82.9649,6800.0
2008-03-12 11:35:00,101.8,101.96,101.77,101.92,7300.0,83.0138,83.1443,82.9893,83.1116,7300.0
2008-03-12 11:40:00,101.86,102.5,101.82,102.32,11500.0,83.0627,83.5846,83.0301,83.4378,11500.0
2008-03-12 11:45:00,102.28,102.28,101.82,102.03,6300.0,83.4052,83.4052,83.0301,83.2013,6300.0
2008-03-12 11:50:00,102.04,102.08,101.86,102.0,15300.0,83.2095,83.2421,83.0627,83.1769,15300.0
2008-03-12 11:55:00,102.07,102.58,101.83,102.39,7700.0,83.234,83.6498,83.0383,83.4949,7700.0
2008-03-12 12:00:00,102.39,102.73,102.38,102.59,11100.0,83.4949,83.7722,83.4868,83.658,11100.0
2008-03-12 12:05:00,102.59,102.85,102.28,102.49,13300.0,83.658,83.87,83.4052,83.5765,13300.0
2008-03-12 12:10:00,102.47,103.04,102.47,103.0,8900.0,83.5601,84.025,83.5601,83.9923,8900.0
2008-03-12 12:15:00,103.0,103.03,102.71,102.88,11900.0,83.9923,84.0168,83.7559,83.8945,11900.0
2008-03-12 12:20:00,102.88,103.72,102.83,103.53,37400.0,83.8945,84.5795,83.8537,84.4245,37400.0
2008-03-12 12:25:00,103.43,103.88,103.4,103.82,24200.0,84.343,84.7099,84.3185,84.661,24200.0
2008-03-12 12:30:00,103.84,104.43,103.71,104.04,13900.0,84.6773,85.1584,84.5713,84.8404,13900.0
2008-03-12 12:35:00,104.04,104.08,103.8,103.99,19300.0,84.8404,84.873,84.6447,84.7996,19300.0
2008-03-12 12:40:00,103.95,104.08,103.95,104.07,39700.0,84.767,84.873,84.767,84.8649,39700.0
2008-03-12 12:45:00,104.07,104.3,104.07,104.18,20700.0,84.8649,85.0524,84.8649,84.9546,20700.0
2008-03-12 12:50:00,104.18,104.84,104.04,104.58,26200.0,84.9546,85.4928,84.8404,85.2808,26200.0
2008-03-12 12:55:00,104.49,104.99,104.36,104.99,8900.0,85.2074,85.6151,85.1014,85.6151,8900.0
2008-03-12 13:00:00,104.96,105.65,104.96,105.65,23000.0,85.5906,86.1533,85.5906,86.1533,23000.0
2008-03-12 13:05:00,105.69,105.78,105.48,105.77,19800.0,86.1859,86.2593,86.0147,86.2512,19800.0
2008-03-12 13:10:00,105.76,106.44,105.64,105.99,38600.0,86.243,86.7975,86.1452,86.4306,38600.0
2008-03-12 13:15:00,105.99,106.17,105.69,105.7,24100.0,86.4306,86.5773,86.1859,86.1941,24100.0
2008-03-12 13:20:00,105.63,106.07,105.63,105.92,14200.0,86.137,86.4958,86.137,86.3735,14200.0
2008-03-12 13:25:00,105.85,106.03,105.6,105.99,28600.0,86.3164,86.4632,86.1125,86.4306,28600.0
2008-03-12 13:30:00,105.93,105.93,105.64,105.76,9600.0,86.3816,86.3816,86.1452,86.243,9600.0
2008-03-12 13:35:00,105.75,105.85,105.46,105.47,14600.0,86.2349,86.3164,85.9984,86.0065,14600.0
2008-03-12 13:40:00,105.47,105.55,104.84,104.93,27400.0,86.0065,86.0718,85.4928,85.5662,27400.0
2008-03-12 13:45:00,104.93,105.0,104.7,104.92,17900.0,85.5662,85.6233,85.3786,85.558,17900.0
2008-03-12 13:50:00,104.8,105.0,104.64,104.77,33200.0,85.4602,85.6233,85.3297,85.4357,33200.0
2008-03-12 13:55:00,104.77,104.78,104.4,104.54,26200.0,85.4357,85.4439,85.134,85.2481,26200.0
2008-03-12 14:00:00,104.57,104.82,104.56,104.74,30100.0,85.2726,85.4765,85.2645,85.4112,30100.0
2008-03-12 14:05:00,104.78,104.78,104.44,104.59,19800.0,85.4439,85.4439,85.1666,85.2889,19800.0
2008-03-12 14:10:00,104.6,104.79,104.33,104.69,33900.0,85.2971,85.452,85.0769,85.3705,33900.0
2008-03-12 14:15:00,104.76,105.0,104.75,104.91,8400.0,85.4275,85.6233,85.4194,85.5499,8400.0
2008-03-12 14:20:00,104.91,104.94,104.69,104.85,16800.0,85.5499,85.5743,85.3705,85.5009,16800.0
2008-03-12 14:25:00,104.84,105.0,104.84,104.88,8700.0,85.4928,85.6233,85.4928,85.5254,8700.0
2008-03-12 14:30:00,104.86,105.24,104.86,105.24,5100.0,85.5091,85.819,85.5091,85.819,5100.0
2008-03-12 14:35:00,105.23,105.27,104.73,104.79,8100.0,85.8108,85.8434,85.4031,85.452,8100.0
2008-03-12 14:40:00,104.83,105.23,104.83,105.17,10000.0,85.4846,85.8108,85.4846,85.7619,10000.0
2008-03-12 14:45:00,105.23,105.49,105.02,105.41,12300.0,85.8108,86.0228,85.6396,85.9576,12300.0
2008-03-12 14:50:00,105.41,105.67,105.31,105.6,13600.0,85.9576,86.1696,85.8761,86.1125,13600.0
2008-03-12 14:55:00,105.52,105.58,105.23,105.23,9800.0,86.0473,86.0962,85.8108,85.8108,9800.0
2008-03-12 15:00:00,105.22,105.22,104.93,105.02,7900.0,85.8027,85.8027,85.5662,85.6396,7900.0
2008-03-12 15:05:00,105.07,105.26,104.93,105.16,19700.0,85.6803,85.8353,85.5662,85.7537,19700.0
2008-03-12 15:10:00,105.08,105.48,105.06,105.47,13700.0,85.6885,86.0147,85.6722,86.0065,13700.0
2008-03-12 15:15:00,105.54,105.75,105.4,105.67,14700.0,86.0636,86.2349,85.9494,86.1696,14700.0
2008-03-12 15:20:00,105.73,105.83,105.51,105.66,27500.0,86.2185,86.3001,86.0391,86.1615,27500.0
2008-03-12 15:25:00,105.64,106.0,105.55,105.58,23500.0,86.1452,86.4387,86.0718,86.0962,23500.0
2008-03-12 15:30:00,105.57,105.99,105.54,105.69,20000.0,86.0881,86.4306,86.0636,86.1859,20000.0
2008-03-12 15:35:00,105.69,105.81,105.31,105.31,28400.0,86.1859,86.2838,85.8761,85.8761,28400.0
2008-03-12 15:40:00,105.28,105.55,105.1,105.38,12400.0,85.8516,86.0718,85.7048,85.9331,12400.0
2008-03-12 15:45:00,105.38,105.42,104.9,105.42,28300.0,85.9331,85.9658,85.5417,85.9658,28300.0
2008-03-12 15:50:00,105.42,105.7,105.02,105.02,37200.0,85.9658,86.1941,85.6396,85.6396,37200.0
2008-03-12 15:55:00,105.03,105.13,104.24,104.48,61500.0,85.6477,85.7293,85.0035,85.1992,61500.0
2008-03-13 09:30:00,103.19,103.43,102.53,102.53,2900.0,84.1473,84.343,83.6091,83.6091,2900.0
2008-03-13 09:35:00,102.53,102.6,100.32,100.32,30500.0,83.6091,83.6662,81.8069,81.8069,30500.0
2008-03-13 09:40:00,100.27,100.74,99.01,99.23,64500.0,81.7661,82.1494,80.7387,80.9181,64500.0
2008-03-13 09:45:00,99.53,100.5,99.06,100.12,67200.0,81.1627,81.9537,80.7794,81.6438,67200.0
2008-03-13 09:50:00,100.3,100.62,100.21,100.41,14000.0,81.7906,82.0515,81.7172,81.8803,14000.0
2008-03-13 09:55:00,100.35,100.5,99.84,99.98,5600.0,81.8314,81.9537,81.4155,81.5297,5600.0
2008-03-13 10:00:00,99.74,100.14,99.4,100.1,9900.0,81.3339,81.6601,81.0567,81.6275,9900.0
2008-03-13 10:05:00,100.1,100.16,99.84,99.99,11000.0,81.6275,81.6764,81.4155,81.5378,11000.0
2008-03-13 10:10:00,100.04,100.7,100.04,100.33,8200.0,81.5786,82.1168,81.5786,81.8151,8200.0
2008-03-13 10:15:00,100.3,100.35,99.91,100.28,13500.0,81.7906,81.8314,81.4726,81.7743,13500.0
2008-03-13 10:20:00,100.37,100.68,99.94,100.1,9600.0,81.8477,82.1005,81.497,81.6275,9600.0
2008-03-13 10:25:00,100.13,100.33,99.97,100.23,7500.0,81.652,81.8151,81.5215,81.7335,7500.0
2008-03-13 10:30:00,100.28,100.37,100.03,100.11,3400.0,81.7743,81.8477,81.5704,81.6357,3400.0
2008-03-13 10:35:00,100.05,100.5,99.98,100.35,9700.0,81.5867,81.9537,81.5297,81.8314,9700.0
2008-03-13 10:40:00,100.31,100.59,100.24,100.4,4900.0,81.7988,82.0271,81.7417,81.8721,4900.0
2008-03-13 10:45:00,100.35,100.46,100.18,100.26,4700.0,81.8314,81.9211,81.6927,81.758,4700.0
2008-03-13 10:50:00,100.4,100.53,100.29,100.52,2800.0,81.8721,81.9782,81.7824,81.97,2800.0
2008-03-13 10:55:00,100.46,100.53,100.09,100.22,19700.0,81.9211,81.9782,81.6194,81.7254,19700.0
2008-03-13 11:00:00,100.34,100.9,100.25,100.55,9600.0,81.8232,82.2799,81.7498,81.9945,9600.0
2008-03-13 11:05:00,100.57,101.96,100.52,101.47,9300.0,82.0108,83.1443,81.97,82.7447,9300.0
2008-03-13 11:10:00,101.49,102.14,101.4,102.0,19600.0,82.761,83.291,82.6876,83.1769,19600.0
2008-03-13 11:15:00,101.92,102.15,101.72,101.97,11400.0,83.1116,83.2992,82.9486,83.1524,11400.0
2008-03-13 11:20:00,101.92,103.03,101.92,102.87,13200.0,83.1116,84.0168,83.1116,83.8863,13200.0
2008-03-13 11:25:00,102.89,102.89,101.96,102.23,13000.0,83.9026,83.9026,83.1443,83.3644,13000.0
2008-03-13 11:30:00,102.08,102.23,101.46,101.76,13900.0,83.2421,83.3644,82.7365,82.9812,13900.0
2008-03-13 11:35:00,101.76,102.57,101.76,102.06,13600.0,82.9812,83.6417,82.9812,83.2258,13600.0
2008-03-13 11:40:00,102.07,102.56,102.04,102.45,13800.0,83.234,83.6335,83.2095,83.5438,13800.0
2008-03-13 11:45:00,102.45,102.73,102.29,102.6,14000.0,83.5438,83.7722,83.4134,83.6662,14000.0
2008-03-13 11:50:00,102.67,103.28,102.64,103.19,5600.0,83.7232,84.2207,83.6988,84.1473,5600.0
2008-03-13 11:55:00,103.22,103.47,102.99,103.16,20100.0,84.1717,84.3756,83.9842,84.1228,20100.0
2008-03-13 12:00:00,103.15,104.04,102.92,103.98,22000.0,84.1147,84.8404,83.9271,84.7915,22000.0
2008-03-13 12:05:00,103.9,104.0,103.17,103.27,26000.0,84.7263,84.8078,84.131,84.2125,26000.0
2008-03-13 12:10:00,103.23,103.85,103.23,103.85,10800.0,84.1799,84.6855,84.1799,84.6855,10800.0
2008-03-13 12:15:00,103.85,104.03,103.7,103.75,8400.0,84.6855,84.8323,84.5632,84.6039,8400.0
2008-03-13 12:20:00,103.68,103.68,102.95,103.0,15000.0,84.5469,84.5469,83.9516,83.9923,15000.0
2008-03-13 12:25:00,103.0,103.32,102.97,103.24,5600.0,83.9923,84.2533,83.9679,84.188,5600.0
2008-03-13 12:30:00,103.24,103.55,103.24,103.41,5300.0,84.188,84.4408,84.188,84.3267,5300.0
2008-03-13 12:35:00,103.41,104.1,103.41,103.86,10100.0,84.3267,84.8893,84.3267,84.6936,10100.0
2008-03-13 12:40:00,103.84,104.07,103.6,103.67,11900.0,84.6773,84.8649,84.4816,84.5387,11900.0
2008-03-13 12:45:00,103.65,103.93,103.6,103.93,14200.0,84.5224,84.7507,84.4816,84.7507,14200.0
2008-03-13 12:50:00,103.94,103.94,103.63,103.92,2900.0,84.7589,84.7589,84.5061,84.7426,2900.0
2008-03-13 12:55:00,103.86,104.23,103.72,104.23,10700.0,84.6936,84.9954,84.5795,84.9954,10700.0
2008-03-13 13:00:00,104.16,104.33,104.0,104.0,2700.0,84.9383,85.0769,84.8078,84.8078,2700.0
2008-03-13 13:05:00,103.99,104.91,103.96,104.77,7900.0,84.7996,85.5499,84.7752,85.4357,7900.0
2008-03-13 13:10:00,104.82,104.84,104.41,104.47,12900.0,85.4765,85.4928,85.1421,85.1911,12900.0
2008-03-13 13:15:00,104.54,105.0,104.54,104.98,8800.0,85.2481,85.6233,85.2481,85.6069,8800.0
2008-03-13 13:20:00,104.98,105.23,104.9,105.05,10000.0,85.6069,85.8108,85.5417,85.664,10000.0
2008-03-13 13:25:00,105.12,106.3,105.09,106.09,23300.0,85.7211,86.6834,85.6966,86.5121,23300.0
2008-03-13 13:30:00,106.08,106.12,105.89,106.03,19600.0,86.504,86.5366,86.349,86.4632,19600.0
2008-03-13 13:35:00,106.03,106.36,105.8,105.89,15200.0,86.4632,86.7323,86.2756,86.349,15200.0
2008-03-13 13:40:00,105.79,105.92,105.48,105.8,9400.0,86.2675,86.3735,86.0147,86.2756,9400.0
2008-03-13 13:45:00,105.8,105.82,105.55,105.62,9100.0,86.2756,86.2919,86.0718,86.1288,9100.0
2008-03-13 13:50:00,105.55,105.97,105.44,105.97,15700.0,86.0718,86.4143,85.9821,86.4143,15700.0
2008-03-13 13:55:00,105.95,106.53,105.77,106.0,18100.0,86.3979,86.8709,86.2512,86.4387,18100.0
2008-03-13 14:00:00,106.0,106.16,105.8,106.11,15400.0,86.4387,86.5692,86.2756,86.5284,15400.0
2008-03-13 14:05:00,106.03,106.17,105.93,106.15,19800.0,86.4632,86.5773,86.3816,86.561,19800.0
2008-03-13 14:10:00,106.14,106.37,106.13,106.17,23700.0,86.5529,86.7404,86.5447,86.5773,23700.0
2008-03-13 14:15:00,106.19,107.13,106.04,106.57,32500.0,86.5937,87.3602,86.4713,86.9035,32500.0
2008-03-13 14:20:00,106.57,106.78,106.39,106.63,21800.0,86.9035,87.0748,86.7567,86.9525,21800.0
2008-03-13 14:25:00,106.6,106.93,106.55,106.86,14000.0,86.928,87.1971,86.8872,87.14,14000.0
2008-03-13 14:30:00,106.99,107.0,106.13,106.13,10000.0,87.246,87.2542,86.5447,86.5447,10000.0
2008-03-13 14:35:00,106.19,106.9,106.17,106.9,52100.0,86.5937,87.1726,86.5773,87.1726,52100.0
2008-03-13 14:40:00,106.88,106.88,106.32,106.5,17700.0,87.1563,87.1563,86.6997,86.8464,17700.0
2008-03-13 14:45:00,106.54,106.63,106.44,106.63,8200.0,86.8791,86.9525,86.7975,86.9525,8200.0
2008-03-13 14:50:00,106.61,106.85,106.49,106.7,23500.0,86.9361,87.1319,86.8383,87.0095,23500.0
2008-03-13 14:55:00,106.7,107.46,106.63,107.15,28300.0,87.0095,87.6293,86.9525,87.3765,28300.0
2008-03-13 15:00:00,107.18,107.54,107.18,107.33,22200.0,87.401,87.6945,87.401,87.5233,22200.0
2008-03-13 15:05:00,107.27,108.06,107.24,107.98,46000.0,87.4744,88.1186,87.4499,88.0533,46000.0
2008-03-13 15:10:00,107.96,109.72,107.83,109.45,59500.0,88.037,89.4722,87.931,89.2521,59500.0
2008-03-13 15:15:00,109.32,110.01,108.91,109.29,68900.0,89.146,89.7087,88.8117,89.1216,68900.0
2008-03-13 15:20:00,109.2,109.25,108.55,108.75,53900.0,89.0482,89.089,88.5181,88.6812,53900.0
2008-03-13 15:25:00,108.77,109.07,108.61,108.95,52600.0,88.6975,88.9422,88.5671,88.8443,52600.0
2008-03-13 15:30:00,108.92,108.96,108.51,108.69,29400.0,88.8199,88.8525,88.4855,88.6323,29400.0
2008-03-13 15:35:00,108.7,109.33,108.62,109.28,24100.0,88.6405,89.1542,88.5752,89.1134,24100.0
2008-03-13 15:40:00,109.21,109.63,109.0,109.62,33300.0,89.0563,89.3988,88.8851,89.3907,33300.0
2008-03-13 15:45:00,109.62,109.63,109.01,109.17,32900.0,89.3907,89.3988,88.8933,89.0237,32900.0
2008-03-13 15:50:00,109.18,109.49,108.73,108.73,48300.0,89.0319,89.2847,88.6649,88.6649,48300.0
2008-03-13 15:55:00,108.76,109.05,108.74,109.01,67200.0,88.6894,88.9259,88.6731,88.8933,67200.0
2008-03-14 09:30:00,109.93,110.26,109.27,109.77,5900.0,89.6435,89.9126,89.1053,89.513,5900.0
2008-03-14 09:35:00,110.03,112.3,109.87,111.92,14200.0,89.725,91.5761,89.5945,91.2662,14200.0
2008-03-14 09:40:00,111.92,112.18,110.97,111.08,59600.0,91.2662,91.4783,90.4916,90.5813,59600.0
2008-03-14 09:45:00,111.01,111.08,107.99,108.9,44000.0,90.5242,90.5813,88.0615,88.8036,44000.0
2008-03-14 09:50:00,108.9,108.95,105.9,106.43,44300.0,88.8036,88.8443,86.3572,86.7894,44300.0
2008-03-14 09:55:00,106.3,106.9,103.46,103.68,61300.0,86.6834,87.1726,84.3675,84.5469,61300.0
2008-03-14 10:00:00,103.72,104.08,101.78,103.25,64300.0,84.5795,84.873,82.9975,84.1962,64300.0
2008-03-14 10:05:00,103.24,105.57,102.81,105.47,31000.0,84.188,86.0881,83.8374,86.0065,31000.0
2008-03-14 10:10:00,105.0,105.53,103.89,104.67,33100.0,85.6233,86.0555,84.7181,85.3542,33100.0
2008-03-14 10:15:00,104.6,107.12,104.6,106.35,37100.0,85.2971,87.352,85.2971,86.7241,37100.0
2008-03-14 10:20:00,106.11,106.45,104.61,105.59,39700.0,86.5284,86.8057,85.3052,86.1044,39700.0
2008-03-14 10:25:00,105.6,105.69,104.31,105.57,35000.0,86.1125,86.1859,85.0606,86.0881,35000.0
2008-03-14 10:30:00,105.65,106.05,104.05,104.81,40300.0,86.1533,86.4795,84.8486,85.4683,40300.0
2008-03-14 10:35:00,104.84,104.93,103.82,104.47,45400.0,85.4928,85.5662,84.661,85.1911,45400.0
2008-03-14 10:40:00,104.52,104.88,102.29,103.25,57400.0,85.2318,85.5254,83.4134,84.1962,57400.0
2008-03-14 10:45:00,103.15,104.52,103.0,104.15,18900.0,84.1147,85.2318,83.9923,84.9301,18900.0
2008-03-14 10:50:00,104.28,105.02,104.12,105.01,6400.0,85.0361,85.6396,84.9057,85.6314,6400.0
2008-03-14 10:55:00,105.13,105.28,104.26,105.04,18900.0,85.7293,85.8516,85.0198,85.6559,18900.0
2008-03-14 11:00:00,105.18,105.47,104.98,105.31,8400.0,85.77,86.0065,85.6069,85.8761,8400.0
2008-03-14 11:05:00,105.21,105.71,105.14,105.44,7000.0,85.7945,86.2022,85.7374,85.9821,7000.0
2008-03-14 11:10:00,105.57,105.57,105.01,105.04,3700.0,86.0881,86.0881,85.6314,85.6559,3700.0
2008-03-14 11:15:00,105.01,105.1,104.46,104.79,12500.0,85.6314,85.7048,85.1829,85.452,12500.0
2008-03-14 11:20:00,104.78,105.05,104.71,104.71,6800.0,85.4439,85.664,85.3868,85.3868,6800.0
2008-03-14 11:25:00,104.74,105.11,104.7,104.95,8900.0,85.4112,85.713,85.3786,85.5825,8900.0
2008-03-14 11:30:00,104.94,105.16,104.74,104.86,8300.0,85.5743,85.7537,85.4112,85.5091,8300.0
2008-03-14 11:35:00,105.01,105.39,104.98,105.1,3800.0,85.6314,85.9413,85.6069,85.7048,3800.0
2008-03-14 11:40:00,105.22,105.34,104.84,104.91,6500.0,85.8027,85.9005,85.4928,85.5499,6500.0
2008-03-14 11:45:00,105.14,105.73,105.14,105.43,7300.0,85.7374,86.2185,85.7374,85.9739,7300.0
2008-03-14 11:50:00,105.59,105.59,104.8,104.8,5800.0,86.1044,86.1044,85.4602,85.4602,5800.0
2008-03-14 11:55:00,104.85,105.21,104.57,105.09,4400.0,85.5009,85.7945,85.2726,85.6966,4400.0
2008-03-14 12:00:00,105.13,105.47,105.01,105.3,6900.0,85.7293,86.0065,85.6314,85.8679,6900.0
2008-03-14 12:05:00,105.42,105.65,105.25,105.47,6900.0,85.9658,86.1533,85.8271,86.0065,6900.0
2008-03-14 12:10:00,105.34,105.73,105.2,105.2,9500.0,85.9005,86.2185,85.7863,85.7863,9500.0
2008-03-14 12:15:00,105.2,105.38,105.05,105.06,6700.0,85.7863,85.9331,85.664,85.6722,6700.0
2008-03-14 12:20:00,105.05,105.17,104.96,105.03,12600.0,85.664,85.7619,85.5906,85.6477,12600.0
2008-03-14 12:25:00,105.0,105.38,104.85,105.26,6800.0,85.6233,85.9331,85.5009,85.8353,6800.0
2008-03-14 12:30:00,105.2,105.37,105.13,105.28,9100.0,85.7863,85.925,85.7293,85.8516,9100.0
2008-03-14 12:35:00,105.33,105.75,105.26,105.59,5600.0,85.8924,86.2349,85.8353,86.1044,5600.0
2008-03-14 12:40:00,105.5,105.5,104.94,104.94,7200.0,86.031,86.031,85.5743,85.5743,7200.0
2008-03-14 12:45:00,105.08,105.6,105.06,105.42,8100.0,85.6885,86.1125,85.6722,85.9658,8100.0
2008-03-14 12:50:00,105.71,106.19,105.28,105.55,17500.0,86.2022,86.5937,85.8516,86.0718,17500.0
2008-03-14 12:55:00,105.57,105.58,105.29,105.5,12300.0,86.0881,86.0962,85.8597,86.031,12300.0
2008-03-14 13:00:00,105.48,105.61,105.03,105.38,11500.0,86.0147,86.1207,85.6477,85.9331,11500.0
2008-03-14 13:05:00,105.45,105.57,105.17,105.53,10100.0,85.9902,86.0881,85.7619,86.0555,10100.0
2008-03-14 13:10:00,105.47,105.64,105.3,105.3,9200.0,86.0065,86.1452,85.8679,85.8679,9200.0
2008-03-14 13:15:00,105.29,105.82,105.25,105.7,4400.0,85.8597,86.2919,85.8271,86.1941,4400.0
2008-03-14 13:20:00,105.62,105.62,105.42,105.47,3700.0,86.1288,86.1288,85.9658,86.0065,3700.0
2008-03-14 13:25:00,105.35,105.59,105.21,105.59,13900.0,85.9087,86.1044,85.7945,86.1044,13900.0
2008-03-14 13:30:00,105.37,105.55,105.1,105.49,7600.0,85.925,86.0718,85.7048,86.0228,7600.0
2008-03-14 13:35:00,105.49,105.66,105.45,105.58,2100.0,86.0228,86.1615,85.9902,86.0962,2100.0
2008-03-14 13:40:00,105.72,105.72,105.46,105.46,1800.0,86.2104,86.2104,85.9984,85.9984,1800.0
2008-03-14 13:45:00,105.5,106.11,105.5,105.77,5900.0,86.031,86.5284,86.031,86.2512,5900.0
2008-03-14 13:50:00,105.82,105.82,105.61,105.68,4100.0,86.2919,86.2919,86.1207,86.1778,4100.0
2008-03-14 13:55:00,105.62,105.68,105.47,105.54,9600.0,86.1288,86.1778,86.0065,86.0636,9600.0
2008-03-14 14:00:00,105.56,105.62,105.28,105.62,11500.0,86.0799,86.1288,85.8516,86.1288,11500.0
2008-03-14 14:05:00,105.52,105.64,105.48,105.57,11000.0,86.0473,86.1452,86.0147,86.0881,11000.0
2008-03-14 14:10:00,105.49,105.63,105.49,105.53,6500.0,86.0228,86.137,86.0228,86.0555,6500.0
2008-03-14 14:15:00,105.49,105.71,105.4,105.5,13900.0,86.0228,86.2022,85.9494,86.031,13900.0
2008-03-14 14:20:00,105.39,105.51,105.29,105.32,15400.0,85.9413,86.0391,85.8597,85.8842,15400.0
2008-03-14 14:25:00,105.39,105.39,105.08,105.23,11100.0,85.9413,85.9413,85.6885,85.8108,11100.0
2008-03-14 14:30:00,105.23,105.47,105.04,105.06,17700.0,85.8108,86.0065,85.6559,85.6722,17700.0
2008-03-14 14:35:00,105.06,105.28,104.55,104.81,15600.0,85.6722,85.8516,85.2563,85.4683,15600.0
2008-03-14 14:40:00,104.81,105.61,104.67,105.48,19800.0,85.4683,86.1207,85.3542,86.0147,19800.0
2008-03-14 14:45:00,105.53,105.97,105.35,105.97,23100.0,86.0555,86.4143,85.9087,86.4143,23100.0
2008-03-14 14:50:00,106.03,106.03,105.5,105.72,13400.0,86.4632,86.4632,86.031,86.2104,13400.0
2008-03-14 14:55:00,105.97,106.07,105.71,105.81,3000.0,86.4143,86.4958,86.2022,86.2838,3000.0
2008-03-14 15:00:00,105.6,105.68,105.25,105.5,10500.0,86.1125,86.1778,85.8271,86.031,10500.0
2008-03-14 15:05:00,105.12,105.45,104.89,105.25,16600.0,85.7211,85.9902,85.5336,85.8271,16600.0
2008-03-14 15:10:00,105.14,105.76,105.01,105.36,28900.0,85.7374,86.243,85.6314,85.9168,28900.0
2008-03-14 15:15:00,105.42,106.26,105.35,106.15,14900.0,85.9658,86.6507,85.9087,86.561,14900.0
2008-03-14 15:20:00,106.23,106.61,105.82,106.48,11100.0,86.6263,86.9361,86.2919,86.8301,11100.0
2008-03-14 15:25:00,106.6,107.31,106.6,107.21,15100.0,86.928,87.507,86.928,87.4254,15100.0
2008-03-14 15:30:00,107.03,107.04,106.13,106.2,12700.0,87.2786,87.2868,86.5447,86.6018,12700.0
2008-03-14 15:35:00,106.2,106.71,106.05,106.39,17000.0,86.6018,87.0177,86.4795,86.7567,17000.0
2008-03-14 15:40:00,106.3,106.65,106.12,106.3,10500.0,86.6834,86.9688,86.5366,86.6834,10500.0
2008-03-14 15:45:00,106.24,106.34,105.91,106.32,14900.0,86.6344,86.716,86.3653,86.6997,14900.0
2008-03-14 15:50:00,106.33,106.57,105.93,106.45,36300.0,86.7078,86.9035,86.3816,86.8057,36300.0
2008-03-14 15:55:00,106.58,107.0,106.1,106.18,69900.0,86.9117,87.2542,86.5203,86.5855,69900.0
2008-03-17 09:30:00,103.7,106.52,103.7,106.52,1900.0,84.5632,86.8628,84.5632,86.8628,1900.0
2008-03-17 09:35:00,104.65,104.94,103.24,103.39,9200.0,85.3378,85.5743,84.188,84.3104,9200.0
2008-03-17 09:40:00,103.37,103.37,101.61,101.73,9700.0,84.2941,84.2941,82.8588,82.9567,9700.0
2008-03-17 09:45:00,101.62,102.15,101.43,101.58,10100.0,82.867,83.2992,82.7121,82.8344,10100.0
2008-03-17 09:50:00,101.63,102.23,100.47,101.31,28100.0,82.8752,83.3644,81.9292,82.6142,28100.0
2008-03-17 09:55:00,101.21,101.52,100.57,101.13,19300.0,82.5327,82.7855,82.0108,82.4674,19300.0
2008-03-17 10:00:00,101.27,102.0,101.15,101.29,37300.0,82.5816,83.1769,82.4837,82.5979,37300.0
2008-03-17 10:05:00,101.34,102.89,101.25,102.86,22200.0,82.6387,83.9026,82.5653,83.8782,22200.0
2008-03-17 10:10:00,102.68,103.45,102.23,102.4,12500.0,83.7314,84.3593,83.3644,83.5031,12500.0
2008-03-17 10:15:00,102.4,103.14,102.29,103.0,11700.0,83.5031,84.1065,83.4134,83.9923,11700.0
2008-03-17 10:20:00,103.01,103.65,102.89,103.12,17700.0,84.0005,84.5224,83.9026,84.0902,17700.0
2008-03-17 10:25:00,103.1,103.96,103.03,103.87,8200.0,84.0739,84.7752,84.0168,84.7018,8200.0
2008-03-17 10:30:00,103.84,103.9,103.38,103.41,7300.0,84.6773,84.7263,84.3022,84.3267,7300.0
2008-03-17 10:35:00,103.47,104.0,103.31,103.78,15100.0,84.3756,84.8078,84.2451,84.6284,15100.0
2008-03-17 10:40:00,103.75,104.07,103.59,104.06,21000.0,84.6039,84.8649,84.4735,84.8567,21000.0
2008-03-17 10:45:00,103.91,104.18,103.63,103.91,7300.0,84.7344,84.9546,84.5061,84.7344,7300.0
2008-03-17 10:50:00,103.91,104.09,103.78,103.87,16100.0,84.7344,84.8812,84.6284,84.7018,16100.0
2008-03-17 10:55:00,103.76,104.08,103.62,103.95,7100.0,84.6121,84.873,84.4979,84.767,7100.0
2008-03-17 11:00:00,104.08,104.08,103.5,103.85,22400.0,84.873,84.873,84.4001,84.6855,22400.0
2008-03-17 11:05:00,103.85,104.08,103.46,104.08,21000.0,84.6855,84.873,84.3675,84.873,21000.0
2008-03-17 11:10:00,104.09,104.55,103.95,103.95,15400.0,84.8812,85.2563,84.767,84.767,15400.0
2008-03-17 11:15:00,103.65,103.9,103.45,103.89,9300.0,84.5224,84.7263,84.3593,84.7181,9300.0
2008-03-17 11:20:00,103.93,104.21,103.63,103.76,4900.0,84.7507,84.979,84.5061,84.6121,4900.0
2008-03-17 11:25:00,103.67,104.08,103.55,103.68,9000.0,84.5387,84.873,84.4408,84.5469,9000.0
2008-03-17 11:30:00,103.74,104.08,103.68,103.99,11000.0,84.5958,84.873,84.5469,84.7996,11000.0
2008-03-17 11:35:00,104.05,104.31,103.75,104.14,6400.0,84.8486,85.0606,84.6039,84.922,6400.0
2008-03-17 11:40:00,104.2,104.31,103.96,103.98,8900.0,84.9709,85.0606,84.7752,84.7915,8900.0
2008-03-17 11:45:00,104.16,104.21,103.76,103.87,5400.0,84.9383,84.979,84.6121,84.7018,5400.0
2008-03-17 11:50:00,103.84,103.9,103.37,103.41,7300.0,84.6773,84.7263,84.2941,84.3267,7300.0
2008-03-17 11:55:00,103.41,103.59,103.38,103.48,13300.0,84.3267,84.4735,84.3022,84.3838,13300.0
2008-03-17 12:00:00,103.47,103.74,103.39,103.74,20400.0,84.3756,84.5958,84.3104,84.5958,20400.0
2008-03-17 12:05:00,103.72,103.83,103.34,103.34,13600.0,84.5795,84.6692,84.2696,84.2696,13600.0
2008-03-17 12:10:00,103.38,103.62,103.18,103.48,34700.0,84.3022,84.4979,84.1391,84.3838,34700.0
2008-03-17 12:15:00,103.51,103.53,103.23,103.46,8700.0,84.4082,84.4245,84.1799,84.3675,8700.0
2008-03-17 12:20:00,103.52,103.52,103.2,103.2,9100.0,84.4164,84.4164,84.1554,84.1554,9100.0
2008-03-17 12:25:00,102.98,103.35,102.98,103.35,6100.0,83.976,84.2777,83.976,84.2777,6100.0
2008-03-17 12:30:00,103.37,103.79,103.32,103.56,26000.0,84.2941,84.6366,84.2533,84.449,26000.0
2008-03-17 12:35:00,103.48,103.82,103.46,103.52,17600.0,84.3838,84.661,84.3675,84.4164,17600.0
2008-03-17 12:40:00,103.46,103.66,103.37,103.49,6900.0,84.3675,84.5305,84.2941,84.3919,6900.0
2008-03-17 12:45:00,103.43,103.45,102.91,103.26,8300.0,84.343,84.3593,83.9189,84.2044,8300.0
2008-03-17 12:50:00,103.33,103.58,103.1,103.58,6900.0,84.2614,84.4653,84.0739,84.4653,6900.0
2008-03-17 12:55:00,103.63,104.06,103.58,103.77,8300.0,84.5061,84.8567,84.4653,84.6202,8300.0
2008-03-17 13:00:00,103.82,103.89,103.6,103.6,5000.0,84.661,84.7181,84.4816,84.4816,5000.0
2008-03-17 13:05:00,103.55,103.65,103.01,103.45,8500.0,84.4408,84.5224,84.0005,84.3593,8500.0
2008-03-17 13:10:00,103.35,103.51,102.84,103.51,12100.0,84.2777,84.4082,83.8619,84.4082,12100.0
2008-03-17 13:15:00,103.5,103.89,103.21,103.75,17600.0,84.4001,84.7181,84.1636,84.6039,17600.0
2008-03-17 13:20:00,103.64,103.74,103.31,103.7,17500.0,84.5142,84.5958,84.2451,84.5632,17500.0
2008-03-17 13:25:00,103.56,104.11,103.44,104.01,19100.0,84.449,84.8975,84.3511,84.816,19100.0
2008-03-17 13:30:00,103.86,104.15,103.67,104.05,11600.0,84.6936,84.9301,84.5387,84.8486,11600.0
2008-03-17 13:35:00,104.03,104.52,103.91,104.35,27400.0,84.8323,85.2318,84.7344,85.0932,27400.0
2008-03-17 13:40:00,104.43,104.7,104.05,104.69,10300.0,85.1584,85.3786,84.8486,85.3705,10300.0
2008-03-17 13:45:00,104.68,105.38,104.68,104.83,16100.0,85.3623,85.9331,85.3623,85.4846,16100.0
2008-03-17 13:50:00,104.97,105.17,104.71,105.06,19100.0,85.5988,85.7619,85.3868,85.6722,19100.0
2008-03-17 13:55:00,105.14,105.15,104.6,105.1,13400.0,85.7374,85.7456,85.2971,85.7048,13400.0
2008-03-17 14:00:00,105.13,105.27,104.83,105.16,19000.0,85.7293,85.8434,85.4846,85.7537,19000.0
2008-03-17 14:05:00,105.07,105.26,104.78,105.0,32500.0,85.6803,85.8353,85.4439,85.6233,32500.0
2008-03-17 14:10:00,104.96,105.13,104.8,104.85,27300.0,85.5906,85.7293,85.4602,85.5009,27300.0
2008-03-17 14:15:00,104.73,104.85,104.37,104.41,10200.0,85.4031,85.5009,85.1095,85.1421,10200.0
2008-03-17 14:20:00,104.4,104.63,104.18,104.18,4500.0,85.134,85.3215,84.9546,84.9546,4500.0
2008-03-17 14:25:00,104.28,104.28,103.92,104.22,4600.0,85.0361,85.0361,84.7426,84.9872,4600.0
2008-03-17 14:30:00,104.11,104.36,103.75,104.11,8500.0,84.8975,85.1014,84.6039,84.8975,8500.0
2008-03-17 14:35:00,104.11,105.0,104.11,104.93,6700.0,84.8975,85.6233,84.8975,85.5662,6700.0
2008-03-17 14:40:00,104.96,105.13,104.77,105.11,23300.0,85.5906,85.7293,85.4357,85.713,23300.0
2008-03-17 14:45:00,105.03,105.22,104.92,105.16,27000.0,85.6477,85.8027,85.558,85.7537,27000.0
2008-03-17 14:50:00,105.16,105.45,105.03,105.21,23500.0,85.7537,85.9902,85.6477,85.7945,23500.0
2008-03-17 14:55:00,105.21,106.0,105.07,105.48,16600.0,85.7945,86.4387,85.6803,86.0147,16600.0
2008-03-17 15:00:00,105.45,106.0,105.44,105.74,15000.0,85.9902,86.4387,85.9821,86.2267,15000.0
2008-03-17 15:05:00,105.79,106.52,105.79,106.12,26000.0,86.2675,86.8628,86.2675,86.5366,26000.0
2008-03-17 15:10:00,106.11,106.15,105.65,106.06,24900.0,86.5284,86.561,86.1533,86.4876,24900.0
2008-03-17 15:15:00,106.06,106.06,105.59,105.89,14200.0,86.4876,86.4876,86.1044,86.349,14200.0
2008-03-17 15:20:00,105.93,106.76,105.79,106.58,19100.0,86.3816,87.0585,86.2675,86.9117,19100.0
2008-03-17 15:25:00,106.55,106.93,106.12,106.3,21300.0,86.8872,87.1971,86.5366,86.6834,21300.0
2008-03-17 15:30:00,106.31,107.12,106.3,107.12,12700.0,86.6915,87.352,86.6834,87.352,12700.0
2008-03-17 15:35:00,107.42,107.54,107.05,107.15,22000.0,87.5967,87.6945,87.295,87.3765,22000.0
2008-03-17 15:40:00,107.31,107.49,106.8,106.92,43100.0,87.507,87.6538,87.0911,87.1889,43100.0
2008-03-17 15:45:00,106.82,107.09,106.49,107.0,19900.0,87.1074,87.3276,86.8383,87.2542,19900.0
2008-03-17 15:50:00,106.85,107.05,106.67,106.88,14200.0,87.1319,87.295,86.9851,87.1563,14200.0
2008-03-17 15:55:00,106.92,106.93,106.06,106.14,20900.0,87.1889,87.1971,86.4876,86.5529,20900.0
2008-03-18 09:30:00,109.83,110.44,109.5,109.9,21300.0,89.5619,90.0594,89.2928,89.619,21300.0
2008-03-18 09:35:00,110.02,110.02,109.7,109.91,9400.0,89.7169,89.7169,89.4559,89.6272,9400.0
2008-03-18 09:40:00,109.82,110.05,109.33,109.6,17100.0,89.5538,89.7413,89.1542,89.3744,17100.0
2008-03-18 09:45:00,109.6,109.89,109.39,109.54,30500.0,89.3744,89.6109,89.2031,89.3254,30500.0
2008-03-18 09:50:00,109.51,109.59,108.38,108.48,22700.0,89.301,89.3662,88.3795,88.4611,22700.0
2008-03-18 09:55:00,108.52,109.18,108.52,108.96,13200.0,88.4937,89.0319,88.4937,88.8525,13200.0
2008-03-18 10:00:00,108.98,109.2,108.55,109.06,7400.0,88.8688,89.0482,88.5181,88.934,7400.0
2008-03-18 10:05:00,109.07,109.3,108.65,109.01,16600.0,88.9422,89.1297,88.5997,88.8933,16600.0
2008-03-18 10:10:00,108.95,108.95,108.64,108.64,13700.0,88.8443,88.8443,88.5915,88.5915,13700.0
2008-03-18 10:15:00,108.59,108.66,108.42,108.42,4500.0,88.5508,88.6078,88.4121,88.4121,4500.0
2008-03-18 10:20:00,108.51,108.97,108.51,108.87,8200.0,88.4855,88.8606,88.4855,88.7791,8200.0
2008-03-18 10:25:00,108.99,109.23,108.66,109.0,17700.0,88.8769,89.0727,88.6078,88.8851,17700.0
2008-03-18 10:30:00,108.85,108.92,108.45,108.53,12000.0,88.7628,88.8199,88.4366,88.5018,12000.0
2008-03-18 10:35:00,108.57,108.97,108.44,108.52,8700.0,88.5344,88.8606,88.4284,88.4937,8700.0
2008-03-18 10:40:00,108.52,108.99,108.41,108.55,9700.0,88.4937,88.8769,88.404,88.5181,9700.0
2008-03-18 10:45:00,108.55,108.67,108.25,108.67,14000.0,88.5181,88.616,88.2735,88.616,14000.0
2008-03-18 10:50:00,108.74,108.75,108.44,108.64,17900.0,88.6731,88.6812,88.4284,88.5915,17900.0
2008-03-18 10:55:00,108.64,108.96,108.48,108.87,18300.0,88.5915,88.8525,88.4611,88.7791,18300.0
2008-03-18 11:00:00,108.75,108.98,108.57,108.63,10900.0,88.6812,88.8688,88.5344,88.5834,10900.0
2008-03-18 11:05:00,108.76,109.1,108.64,108.85,7700.0,88.6894,88.9666,88.5915,88.7628,7700.0
2008-03-18 11:10:00,108.83,109.23,108.7,108.86,6700.0,88.7465,89.0727,88.6405,88.7709,6700.0
2008-03-18 11:15:00,108.7,108.85,108.46,108.68,11100.0,88.6405,88.7628,88.4447,88.6241,11100.0
2008-03-18 11:20:00,108.6,109.01,108.51,109.01,15100.0,88.5589,88.8933,88.4855,88.8933,15100.0
2008-03-18 11:25:00,109.01,109.01,108.53,108.56,13900.0,88.8933,88.8933,88.5018,88.5263,13900.0
2008-03-18 11:30:00,108.67,109.0,108.67,108.9,7800.0,88.616,88.8851,88.616,88.8036,7800.0
2008-03-18 11:35:00,108.98,109.06,108.74,108.74,8600.0,88.8688,88.934,88.6731,88.6731,8600.0
2008-03-18 11:40:00,108.77,109.01,108.69,109.0,9800.0,88.6975,88.8933,88.6323,88.8851,9800.0
2008-03-18 11:45:00,108.93,108.93,108.57,108.74,8300.0,88.828,88.828,88.5344,88.6731,8300.0
2008-03-18 11:50:00,108.7,108.89,108.59,108.71,8300.0,88.6405,88.7954,88.5508,88.6486,8300.0
2008-03-18 11:55:00,108.7,108.71,108.47,108.71,6800.0,88.6405,88.6486,88.4529,88.6486,6800.0
2008-03-18 12:00:00,108.65,108.95,108.65,108.93,10500.0,88.5997,88.8443,88.5997,88.828,10500.0
2008-03-18 12:05:00,108.85,108.99,108.85,108.98,5600.0,88.7628,88.8769,88.7628,88.8688,5600.0
2008-03-18 12:10:00,108.99,108.99,108.67,108.78,5100.0,88.8769,88.8769,88.616,88.7057,5100.0
2008-03-18 12:15:00,108.7,108.95,108.56,108.95,7400.0,88.6405,88.8443,88.5263,88.8443,7400.0
2008-03-18 12:20:00,108.97,109.0,108.74,108.79,4700.0,88.8606,88.8851,88.6731,88.7138,4700.0
2008-03-18 12:25:00,108.89,109.0,108.89,108.97,8600.0,88.7954,88.8851,88.7954,88.8606,8600.0
2008-03-18 12:30:00,108.99,109.0,108.8,108.86,23300.0,88.8769,88.8851,88.722,88.7709,23300.0
2008-03-18 12:35:00,108.78,109.0,108.75,108.79,4900.0,88.7057,88.8851,88.6812,88.7138,4900.0
2008-03-18 12:40:00,108.79,108.98,108.65,108.92,4400.0,88.7138,88.8688,88.5997,88.8199,4400.0
2008-03-18 12:45:00,108.92,109.0,108.64,108.71,9900.0,88.8199,88.8851,88.5915,88.6486,9900.0
2008-03-18 12:50:00,108.75,109.0,108.7,108.9,6800.0,88.6812,88.8851,88.6405,88.8036,6800.0
2008-03-18 12:55:00,108.9,109.02,108.66,108.85,9300.0,88.8036,88.9014,88.6078,88.7628,9300.0
2008-03-18 13:00:00,108.84,108.99,108.82,108.87,5200.0,88.7546,88.8769,88.7383,88.7791,5200.0
2008-03-18 13:05:00,108.97,108.98,108.9,108.9,2300.0,88.8606,88.8688,88.8036,88.8036,2300.0
2008-03-18 13:10:00,108.95,109.3,108.95,109.3,15000.0,88.8443,89.1297,88.8443,89.1297,15000.0
2008-03-18 13:15:00,109.31,109.55,109.19,109.47,4900.0,89.1379,89.3336,89.04,89.2684,4900.0
2008-03-18 13:20:00,109.48,109.97,109.45,109.81,7700.0,89.2765,89.6761,89.2521,89.5456,7700.0
2008-03-18 13:25:00,109.81,109.81,109.17,109.69,9400.0,89.5456,89.5456,89.0237,89.4478,9400.0
2008-03-18 13:30:00,109.8,110.16,109.8,110.0,9700.0,89.5375,89.831,89.5375,89.7006,9700.0
2008-03-18 13:35:00,109.94,110.08,109.78,109.89,5600.0,89.6516,89.7658,89.5212,89.6109,5600.0
2008-03-18 13:40:00,109.8,109.98,109.73,109.79,7000.0,89.5375,89.6842,89.4804,89.5293,7000.0
2008-03-18 13:45:00,109.66,109.79,109.2,109.24,8800.0,89.4233,89.5293,89.0482,89.0808,8800.0
2008-03-18 13:50:00,109.25,109.42,109.17,109.25,6800.0,89.089,89.2276,89.0237,89.089,6800.0
2008-03-18 13:55:00,109.16,109.16,109.0,109.01,7300.0,89.0156,89.0156,88.8851,88.8933,7300.0
2008-03-18 14:00:00,109.01,109.03,108.53,108.73,9300.0,88.8933,88.9096,88.5018,88.6649,9300.0
2008-03-18 14:05:00,108.81,109.29,108.81,109.24,10900.0,88.7302,89.1216,88.7302,89.0808,10900.0
2008-03-18 14:10:00,109.21,109.34,108.8,108.93,24200.0,89.0563,89.1624,88.722,88.828,24200.0
2008-03-18 14:15:00,108.93,108.95,107.3,108.57,19200.0,88.828,88.8443,87.4988,88.5344,19200.0
2008-03-18 14:20:00,108.7,108.92,108.4,108.72,18500.0,88.6405,88.8199,88.3958,88.6568,18500.0
2008-03-18 14:25:00,108.77,108.77,106.47,107.53,20500.0,88.6975,88.6975,86.822,87.6864,20500.0
2008-03-18 14:30:00,107.53,107.67,106.62,106.79,12600.0,87.6864,87.8005,86.9443,87.0829,12600.0
2008-03-18 14:35:00,106.84,107.48,106.57,106.85,9400.0,87.1237,87.6456,86.9035,87.1319,9400.0
2008-03-18 14:40:00,107.04,107.49,106.87,107.3,11300.0,87.2868,87.6538,87.1482,87.4988,11300.0
2008-03-18 14:45:00,107.36,108.42,107.35,108.05,8900.0,87.5477,88.4121,87.5396,88.1104,8900.0
2008-03-18 14:50:00,108.2,108.84,108.05,108.77,9300.0,88.2327,88.7546,88.1104,88.6975,9300.0
2008-03-18 14:55:00,108.81,109.03,108.61,108.85,22900.0,88.7302,88.9096,88.5671,88.7628,22900.0
2008-03-18 15:00:00,108.96,109.1,108.44,108.98,16700.0,88.8525,88.9666,88.4284,88.8688,16700.0
2008-03-18 15:05:00,108.97,109.29,108.89,109.04,14700.0,88.8606,89.1216,88.7954,88.9177,14700.0
2008-03-18 15:10:00,109.03,109.45,108.89,108.89,5400.0,88.9096,89.2521,88.7954,88.7954,5400.0
2008-03-18 15:15:00,109.06,109.53,108.98,109.4,5300.0,88.934,89.3173,88.8688,89.2113,5300.0
2008-03-18 15:20:00,109.47,110.07,109.47,110.07,5200.0,89.2684,89.7576,89.2684,89.7576,5200.0
2008-03-18 15:25:00,110.16,110.17,109.52,109.8,9100.0,89.831,89.8392,89.3091,89.5375,9100.0
2008-03-18 15:30:00,109.73,110.42,109.73,109.73,18700.0,89.4804,90.043,89.4804,89.4804,18700.0
2008-03-18 15:35:00,109.73,110.39,109.73,110.3,12700.0,89.4804,90.0186,89.4804,89.9452,12700.0
2008-03-18 15:40:00,110.3,110.48,109.94,110.23,17900.0,89.9452,90.092,89.6516,89.8881,17900.0
2008-03-18 15:45:00,110.24,110.32,109.81,109.87,9700.0,89.8963,89.9615,89.5456,89.5945,9700.0
2008-03-18 15:50:00,109.91,110.31,109.76,110.2,13300.0,89.6272,89.9533,89.5048,89.8636,13300.0
2008-03-18 15:55:00,110.2,110.49,109.72,110.03,44200.0,89.8636,90.1001,89.4722,89.725,44200.0
2008-03-19 09:30:00,110.16,112.24,110.16,111.74,13300.0,89.831,91.5272,89.831,91.1195,13300.0
2008-03-19 09:35:00,111.75,111.96,111.36,111.63,20000.0,91.1276,91.2989,90.8096,91.0298,20000.0
2008-03-19 09:40:00,111.64,112.95,111.56,112.62,13800.0,91.0379,92.1062,90.9727,91.8371,13800.0
2008-03-19 09:45:00,112.63,112.87,112.35,112.68,3900.0,91.8452,92.0409,91.6169,91.886,3900.0
2008-03-19 09:50:00,112.64,112.81,111.87,111.92,10500.0,91.8534,91.992,91.2255,91.2662,10500.0
2008-03-19 09:55:00,111.86,112.29,111.6,111.73,50400.0,91.2173,91.568,91.0053,91.1113,50400.0
2008-03-19 10:00:00,111.57,112.18,111.31,111.9,6000.0,90.9808,91.4783,90.7688,91.2499,6000.0
2008-03-19 10:05:00,111.87,111.87,111.33,111.49,10900.0,91.2255,91.2255,90.7851,90.9156,10900.0
2008-03-19 10:10:00,111.26,111.26,110.19,110.19,12000.0,90.728,90.728,89.8555,89.8555,12000.0
2008-03-19 10:15:00,110.11,110.55,109.88,110.4,17500.0,89.7903,90.1491,89.6027,90.0267,17500.0
2008-03-19 10:20:00,110.41,110.55,110.17,110.25,14600.0,90.0349,90.1491,89.8392,89.9044,14600.0
2008-03-19 10:25:00,110.21,110.21,109.67,109.98,8100.0,89.8718,89.8718,89.4315,89.6842,8100.0
2008-03-19 10:30:00,109.99,110.16,109.4,109.52,23500.0,89.6924,89.831,89.2113,89.3091,23500.0
2008-03-19 10:35:00,109.62,109.64,108.81,109.03,16000.0,89.3907,89.407,88.7302,88.9096,16000.0
2008-03-19 10:40:00,109.03,109.16,108.62,108.8,15400.0,88.9096,89.0156,88.5752,88.722,15400.0
2008-03-19 10:45:00,108.8,108.96,108.62,108.84,19900.0,88.722,88.8525,88.5752,88.7546,19900.0
2008-03-19 10:50:00,108.84,108.94,108.15,108.22,25800.0,88.7546,88.8362,88.192,88.249,25800.0
2008-03-19 10:55:00,108.29,108.29,107.77,108.04,23900.0,88.3061,88.3061,87.8821,88.1023,23900.0
2008-03-19 11:00:00,108.04,108.04,107.3,107.31,26200.0,88.1023,88.1023,87.4988,87.507,26200.0
2008-03-19 11:05:00,107.31,107.43,106.49,106.56,22900.0,87.507,87.6048,86.8383,86.8954,22900.0
2008-03-19 11:10:00,106.33,107.32,106.33,107.06,13400.0,86.7078,87.5151,86.7078,87.3031,13400.0
2008-03-19 11:15:00,106.98,107.04,106.76,106.96,5600.0,87.2379,87.2868,87.0585,87.2216,5600.0
2008-03-19 11:20:00,107.09,108.32,106.94,108.07,16700.0,87.3276,88.3306,87.2052,88.1267,16700.0
2008-03-19 11:25:00,108.07,108.82,107.97,108.47,10600.0,88.1267,88.7383,88.0452,88.4529,10600.0
2008-03-19 11:30:00,108.58,108.88,108.39,108.56,7200.0,88.5426,88.7872,88.3877,88.5263,7200.0
2008-03-19 11:35:00,108.65,109.03,108.59,108.84,6300.0,88.5997,88.9096,88.5508,88.7546,6300.0
2008-03-19 11:40:00,108.85,108.96,108.74,108.86,6900.0,88.7628,88.8525,88.6731,88.7709,6900.0
2008-03-19 11:45:00,108.94,109.08,108.48,108.74,7600.0,88.8362,88.9503,88.4611,88.6731,7600.0
2008-03-19 11:50:00,108.68,109.06,108.68,108.86,10400.0,88.6241,88.934,88.6241,88.7709,10400.0
2008-03-19 11:55:00,108.88,109.06,108.64,108.71,7400.0,88.7872,88.934,88.5915,88.6486,7400.0
2008-03-19 12:00:00,108.65,108.84,108.34,108.44,15200.0,88.5997,88.7546,88.3469,88.4284,15200.0
2008-03-19 12:05:00,108.5,109.03,108.48,108.94,8200.0,88.4774,88.9096,88.4611,88.8362,8200.0
2008-03-19 12:10:00,108.94,109.39,108.92,109.05,8000.0,88.8362,89.2031,88.8199,88.9259,8000.0
2008-03-19 12:15:00,109.06,109.06,108.19,108.71,18900.0,88.934,88.934,88.2246,88.6486,18900.0
2008-03-19 12:20:00,108.75,109.27,108.75,109.07,7300.0,88.6812,89.1053,88.6812,88.9422,7300.0
2008-03-19 12:25:00,108.95,109.18,108.7,108.78,8700.0,88.8443,89.0319,88.6405,88.7057,8700.0
2008-03-19 12:30:00,108.8,108.89,108.66,108.81,4700.0,88.722,88.7954,88.6078,88.7302,4700.0
2008-03-19 12:35:00,108.75,109.09,108.54,108.66,16000.0,88.6812,88.9585,88.51,88.6078,16000.0
2008-03-19 12:40:00,108.61,108.89,108.59,108.77,12500.0,88.5671,88.7954,88.5508,88.6975,12500.0
2008-03-19 12:45:00,108.82,109.5,108.82,108.89,19000.0,88.7383,89.2928,88.7383,88.7954,19000.0
2008-03-19 12:50:00,108.86,109.0,108.67,108.82,15100.0,88.7709,88.8851,88.616,88.7383,15100.0
2008-03-19 12:55:00,108.82,108.98,108.55,108.55,13600.0,88.7383,88.8688,88.5181,88.5181,13600.0
2008-03-19 13:00:00,108.61,108.96,108.55,108.8,11200.0,88.5671,88.8525,88.5181,88.722,11200.0
2008-03-19 13:05:00,108.88,109.24,108.67,108.92,15900.0,88.7872,89.0808,88.616,88.8199,15900.0
2008-03-19 13:10:00,108.67,108.98,108.44,108.44,10500.0,88.616,88.8688,88.4284,88.4284,10500.0
2008-03-19 13:15:00,108.52,109.0,108.21,108.96,12600.0,88.4937,88.8851,88.2409,88.8525,12600.0
2008-03-19 13:20:00,109.02,109.02,108.42,108.46,15600.0,88.9014,88.9014,88.4121,88.4447,15600.0
2008-03-19 13:25:00,108.36,108.47,107.32,107.85,36300.0,88.3632,88.4529,87.5151,87.9473,36300.0
2008-03-19 13:30:00,107.96,108.11,107.6,107.85,9700.0,88.037,88.1593,87.7435,87.9473,9700.0
2008-03-19 13:35:00,107.73,108.24,107.73,108.04,11500.0,87.8495,88.2653,87.8495,88.1023,11500.0
2008-03-19 13:40:00,107.95,108.01,107.48,107.65,13900.0,88.0289,88.0778,87.6456,87.7842,13900.0
2008-03-19 13:45:00,107.39,107.62,107.11,107.2,12300.0,87.5722,87.7598,87.3439,87.4173,12300.0
2008-03-19 13:50:00,107.18,107.27,106.24,107.27,37300.0,87.401,87.4744,86.6344,87.4744,37300.0
2008-03-19 13:55:00,107.27,107.31,106.94,107.12,24800.0,87.4744,87.507,87.2052,87.352,24800.0
2008-03-19 14:00:00,107.14,107.61,107.14,107.24,18500.0,87.3683,87.7516,87.3683,87.4499,18500.0
2008-03-19 14:05:00,107.31,107.37,107.12,107.27,12700.0,87.507,87.5559,87.352,87.4744,12700.0
2008-03-19 14:10:00,107.38,107.83,107.22,107.54,17500.0,87.5641,87.931,87.4336,87.6945,17500.0
2008-03-19 14:15:00,107.54,107.54,107.04,107.25,24300.0,87.6945,87.6945,87.2868,87.458,24300.0
2008-03-19 14:20:00,107.23,107.44,107.09,107.18,25600.0,87.4417,87.613,87.3276,87.401,25600.0
2008-03-19 14:25:00,107.18,107.47,107.03,107.42,13200.0,87.401,87.6374,87.2786,87.5967,13200.0
2008-03-19 14:30:00,107.32,107.47,106.97,107.2,16700.0,87.5151,87.6374,87.2297,87.4173,16700.0
2008-03-19 14:35:00,107.16,107.43,106.23,106.49,26300.0,87.3847,87.6048,86.6263,86.8383,26300.0
2008-03-19 14:40:00,106.39,106.55,106.2,106.42,27300.0,86.7567,86.8872,86.6018,86.7812,27300.0
2008-03-19 14:45:00,106.43,106.66,106.27,106.6,30700.0,86.7894,86.9769,86.6589,86.928,30700.0
2008-03-19 14:50:00,106.66,107.2,106.49,107.2,21000.0,86.9769,87.4173,86.8383,87.4173,21000.0
2008-03-19 14:55:00,107.11,107.73,106.73,107.57,30200.0,87.3439,87.8495,87.034,87.719,30200.0
2008-03-19 15:00:00,107.57,107.92,107.4,107.61,41000.0,87.719,88.0044,87.5804,87.7516,41000.0
2008-03-19 15:05:00,107.71,108.64,107.57,108.46,27400.0,87.8332,88.5915,87.719,88.4447,27400.0
2008-03-19 15:10:00,108.47,108.88,108.37,108.79,38600.0,88.4529,88.7872,88.3714,88.7138,38600.0
2008-03-19 15:15:00,108.79,109.0,108.36,108.52,40700.0,88.7138,88.8851,88.3632,88.4937,40700.0
2008-03-19 15:20:00,108.41,108.44,107.27,107.27,46100.0,88.404,88.4284,87.4744,87.4744,46100.0
2008-03-19 15:25:00,107.24,108.25,107.24,108.18,47300.0,87.4499,88.2735,87.4499,88.2164,47300.0
2008-03-19 15:30:00,108.15,108.31,107.47,107.64,41300.0,88.192,88.3224,87.6374,87.7761,41300.0
2008-03-19 15:35:00,107.67,108.0,107.44,107.52,23200.0,87.8005,88.0696,87.613,87.6782,23200.0
2008-03-19 15:40:00,107.52,108.13,107.46,107.78,37700.0,87.6782,88.1756,87.6293,87.8902,37700.0
2008-03-19 15:45:00,107.82,108.19,107.7,108.03,22700.0,87.9229,88.2246,87.825,88.0941,22700.0
2008-03-19 15:50:00,107.98,108.33,107.65,107.99,36700.0,88.0533,88.3387,87.7842,88.0615,36700.0
2008-03-19 15:55:00,108.08,108.33,107.76,108.0,46500.0,88.1349,88.3387,87.8739,88.0696,46500.0
2008-03-20 09:30:00,107.79,107.98,107.0,107.0,52400.0,87.8984,88.0533,87.2542,87.2542,52400.0
2008-03-20 09:35:00,107.01,107.01,106.24,106.68,6100.0,87.2623,87.2623,86.6344,86.9932,6100.0
2008-03-20 09:40:00,106.61,106.84,106.24,106.24,4200.0,86.9361,87.1237,86.6344,86.6344,4200.0
2008-03-20 09:45:00,106.35,107.12,106.24,106.42,15500.0,86.7241,87.352,86.6344,86.7812,15500.0
2008-03-20 09:50:00,106.24,106.77,106.24,106.76,8300.0,86.6344,87.0666,86.6344,87.0585,8300.0
2008-03-20 09:55:00,106.83,107.79,106.8,107.59,10300.0,87.1155,87.8984,87.0911,87.7353,10300.0
2008-03-20 10:00:00,107.69,107.7,106.24,107.0,18900.0,87.8168,87.825,86.6344,87.2542,18900.0
2008-03-20 10:05:00,107.1,107.1,106.23,106.51,23000.0,87.3357,87.3357,86.6263,86.8546,23000.0
2008-03-20 10:10:00,106.51,106.77,106.29,106.57,25500.0,86.8546,87.0666,86.6752,86.9035,25500.0
2008-03-20 10:15:00,106.64,107.25,106.51,107.25,13900.0,86.9606,87.458,86.8546,87.458,13900.0
2008-03-20 10:20:00,107.19,107.38,106.64,107.02,15600.0,87.4091,87.5641,86.9606,87.2705,15600.0
2008-03-20 10:25:00,107.04,107.23,106.75,107.06,14600.0,87.2868,87.4417,87.0503,87.3031,14600.0
2008-03-20 10:30:00,107.04,107.54,106.71,107.27,19300.0,87.2868,87.6945,87.0177,87.4744,19300.0
2008-03-20 10:35:00,107.35,107.5,107.05,107.19,6200.0,87.5396,87.6619,87.295,87.4091,6200.0
2008-03-20 10:40:00,107.24,107.37,106.96,107.3,7600.0,87.4499,87.5559,87.2216,87.4988,7600.0
2008-03-20 10:45:00,107.4,107.99,107.38,107.91,6700.0,87.5804,88.0615,87.5641,87.9962,6700.0
2008-03-20 10:50:00,107.96,108.19,107.68,108.18,10300.0,88.037,88.2246,87.8087,88.2164,10300.0
2008-03-20 10:55:00,108.08,108.12,107.81,108.09,5900.0,88.1349,88.1675,87.9147,88.143,5900.0
2008-03-20 11:00:00,108.16,108.23,107.83,108.15,5800.0,88.2001,88.2572,87.931,88.192,5800.0
2008-03-20 11:05:00,108.13,108.66,107.88,108.5,6300.0,88.1756,88.6078,87.9718,88.4774,6300.0
2008-03-20 11:10:00,108.5,108.52,107.95,108.19,4800.0,88.4774,88.4937,88.0289,88.2246,4800.0
2008-03-20 11:15:00,108.18,108.5,107.6,107.66,11000.0,88.2164,88.4774,87.7435,87.7924,11000.0
2008-03-20 11:20:00,107.66,107.8,107.34,107.34,8400.0,87.7924,87.9065,87.5314,87.5314,8400.0
2008-03-20 11:25:00,107.45,107.79,107.27,107.79,8800.0,87.6211,87.8984,87.4744,87.8984,8800.0
2008-03-20 11:30:00,107.68,107.8,107.4,107.4,7700.0,87.8087,87.9065,87.5804,87.5804,7700.0
2008-03-20 11:35:00,107.48,107.57,107.21,107.33,5900.0,87.6456,87.719,87.4254,87.5233,5900.0
2008-03-20 11:40:00,107.38,107.5,107.31,107.49,4000.0,87.5641,87.6619,87.507,87.6538,4000.0
2008-03-20 11:45:00,107.49,107.5,107.0,107.04,7300.0,87.6538,87.6619,87.2542,87.2868,7300.0
2008-03-20 11:50:00,107.03,107.48,107.03,107.36,9900.0,87.2786,87.6456,87.2786,87.5477,9900.0
2008-03-20 11:55:00,107.26,107.47,107.18,107.23,11500.0,87.4662,87.6374,87.401,87.4417,11500.0
2008-03-20 12:00:00,107.24,107.37,107.0,107.14,33900.0,87.4499,87.5559,87.2542,87.3683,33900.0
2008-03-20 12:05:00,107.12,107.27,106.81,106.83,25700.0,87.352,87.4744,87.0992,87.1155,25700.0
2008-03-20 12:10:00,106.86,107.16,106.8,106.88,18700.0,87.14,87.3847,87.0911,87.1563,18700.0
2008-03-20 12:15:00,106.94,107.28,106.87,107.11,25600.0,87.2052,87.4825,87.1482,87.3439,25600.0
2008-03-20 12:20:00,107.09,107.14,106.71,107.04,15400.0,87.3276,87.3683,87.0177,87.2868,15400.0
2008-03-20 12:25:00,106.89,107.04,106.85,107.0,4700.0,87.1645,87.2868,87.1319,87.2542,4700.0
2008-03-20 12:30:00,106.99,107.24,106.87,106.96,12800.0,87.246,87.4499,87.1482,87.2216,12800.0
2008-03-20 12:35:00,106.93,107.13,106.91,107.08,4800.0,87.1971,87.3602,87.1808,87.3194,4800.0
2008-03-20 12:40:00,107.1,107.29,106.89,107.05,11100.0,87.3357,87.4907,87.1645,87.295,11100.0
2008-03-20 12:45:00,107.11,107.25,107.03,107.15,10200.0,87.3439,87.458,87.2786,87.3765,10200.0
2008-03-20 12:50:00,107.17,107.22,107.08,107.16,9200.0,87.3928,87.4336,87.3194,87.3847,9200.0
2008-03-20 12:55:00,107.21,107.3,107.01,107.01,7900.0,87.4254,87.4988,87.2623,87.2623,7900.0
2008-03-20 13:00:00,107.03,107.27,106.95,106.97,14500.0,87.2786,87.4744,87.2134,87.2297,14500.0
2008-03-20 13:05:00,107.0,107.35,107.0,107.27,18500.0,87.2542,87.5396,87.2542,87.4744,18500.0
2008-03-20 13:10:00,107.27,107.4,107.0,107.21,32800.0,87.4744,87.5804,87.2542,87.4254,32800.0
2008-03-20 13:15:00,107.22,107.43,106.95,107.15,19400.0,87.4336,87.6048,87.2134,87.3765,19400.0
2008-03-20 13:20:00,107.25,107.43,107.2,107.25,10500.0,87.458,87.6048,87.4173,87.458,10500.0
2008-03-20 13:25:00,107.29,107.69,107.01,107.2,21200.0,87.4907,87.8168,87.2623,87.4173,21200.0
2008-03-20 13:30:00,107.12,107.43,107.12,107.24,9700.0,87.352,87.6048,87.352,87.4499,9700.0
2008-03-20 13:35:00,107.21,107.4,107.1,107.29,10000.0,87.4254,87.5804,87.3357,87.4907,10000.0
2008-03-20 13:40:00,107.27,107.46,107.06,107.46,11500.0,87.4744,87.6293,87.3031,87.6293,11500.0
2008-03-20 13:45:00,107.5,107.5,107.1,107.25,8900.0,87.6619,87.6619,87.3357,87.458,8900.0
2008-03-20 13:50:00,107.17,107.37,107.01,107.34,12300.0,87.3928,87.5559,87.2623,87.5314,12300.0
2008-03-20 13:55:00,107.38,107.56,107.18,107.38,35600.0,87.5641,87.7108,87.401,87.5641,35600.0
2008-03-20 14:00:00,107.37,107.5,107.15,107.3,39700.0,87.5559,87.6619,87.3765,87.4988,39700.0
2008-03-20 14:05:00,107.25,107.51,107.16,107.34,33200.0,87.458,87.6701,87.3847,87.5314,33200.0
2008-03-20 14:10:00,107.35,108.05,107.35,107.85,20800.0,87.5396,88.1104,87.5396,87.9473,20800.0
2008-03-20 14:15:00,107.92,108.09,107.52,107.77,22300.0,88.0044,88.143,87.6782,87.8821,22300.0
2008-03-20 14:20:00,107.82,108.0,107.68,107.88,16200.0,87.9229,88.0696,87.8087,87.9718,16200.0
2008-03-20 14:25:00,107.88,108.12,107.77,108.0,17200.0,87.9718,88.1675,87.8821,88.0696,17200.0
2008-03-20 14:30:00,107.9,108.09,107.81,108.0,34600.0,87.9881,88.143,87.9147,88.0696,34600.0
2008-03-20 14:35:00,108.0,108.36,108.0,108.29,18000.0,88.0696,88.3632,88.0696,88.3061,18000.0
2008-03-20 14:40:00,108.34,108.35,107.73,107.89,10800.0,88.3469,88.355,87.8495,87.9799,10800.0
2008-03-20 14:45:00,107.85,108.28,107.85,108.27,6000.0,87.9473,88.298,87.9473,88.2898,6000.0
2008-03-20 14:50:00,108.35,108.87,108.21,108.81,9400.0,88.355,88.7791,88.2409,88.7302,9400.0
2008-03-20 14:55:00,108.75,108.81,108.43,108.76,11200.0,88.6812,88.7302,88.4203,88.6894,11200.0
2008-03-20 15:00:00,108.7,108.89,108.62,108.89,11800.0,88.6405,88.7954,88.5752,88.7954,11800.0
2008-03-20 15:05:00,108.83,108.89,108.63,108.73,9600.0,88.7465,88.7954,88.5834,88.6649,9600.0
2008-03-20 15:10:00,108.8,109.0,108.54,108.55,12500.0,88.722,88.8851,88.51,88.5181,12500.0
2008-03-20 15:15:00,108.6,109.27,108.55,109.19,15400.0,88.5589,89.1053,88.5181,89.04,15400.0
2008-03-20 15:20:00,109.22,109.62,109.18,109.52,12800.0,89.0645,89.3907,89.0319,89.3091,12800.0
2008-03-20 15:25:00,109.61,109.68,108.99,109.11,17500.0,89.3825,89.4396,88.8769,88.9748,17500.0
2008-03-20 15:30:00,109.17,109.27,108.7,108.89,13700.0,89.0237,89.1053,88.6405,88.7954,13700.0
2008-03-20 15:35:00,108.83,108.93,108.37,108.86,13400.0,88.7465,88.828,88.3714,88.7709,13400.0
2008-03-20 15:40:00,108.79,108.92,108.57,108.74,8900.0,88.7138,88.8199,88.5344,88.6731,8900.0
2008-03-20 15:45:00,108.73,108.99,108.44,108.44,15900.0,88.6649,88.8769,88.4284,88.4284,15900.0
2008-03-20 15:50:00,108.44,108.78,108.42,108.65,24200.0,88.4284,88.7057,88.4121,88.5997,24200.0
2008-03-20 15:55:00,108.61,108.85,107.9,108.68,26000.0,88.5671,88.7628,87.9881,88.6241,26000.0
2008-03-24 09:30:00,108.82,109.48,108.59,108.99,3300.0,88.7383,89.2765,88.5508,88.8769,3300.0
2008-03-24 09:35:00,109.6,110.0,109.1,109.38,5900.0,89.3744,89.7006,88.9666,89.195,5900.0
2008-03-24 09:40:00,109.64,109.79,109.5,109.65,3200.0,89.407,89.5293,89.2928,89.4151,3200.0
2008-03-24 09:45:00,109.54,109.67,109.36,109.41,4200.0,89.3254,89.4315,89.1787,89.2194,4200.0
2008-03-24 09:50:00,109.51,109.92,109.31,109.63,9100.0,89.301,89.6353,89.1379,89.3988,9100.0
2008-03-24 09:55:00,109.71,109.99,109.59,109.87,4900.0,89.4641,89.6924,89.3662,89.5945,4900.0
2008-03-24 10:00:00,109.91,110.95,109.84,110.95,12400.0,89.6272,90.4752,89.5701,90.4752,12400.0
2008-03-24 10:05:00,110.92,112.29,110.92,111.83,29000.0,90.4508,91.568,90.4508,91.1928,29000.0
2008-03-24 10:10:00,111.88,112.0,111.58,112.0,13100.0,91.2336,91.3315,90.989,91.3315,13100.0
2008-03-24 10:15:00,111.92,112.97,111.89,112.77,17600.0,91.2662,92.1225,91.2418,91.9594,17600.0
2008-03-24 10:20:00,112.92,113.65,112.63,112.63,9300.0,92.0817,92.677,91.8452,91.8452,9300.0
2008-03-24 10:25:00,112.69,113.0,112.6,112.83,6300.0,91.8941,92.1469,91.8208,92.0083,6300.0
2008-03-24 10:30:00,112.84,113.3,112.82,113.3,4100.0,92.0165,92.3916,92.0002,92.3916,4100.0
2008-03-24 10:35:00,113.16,114.19,113.16,114.12,7700.0,92.2774,93.1173,92.2774,93.0602,7700.0
2008-03-24 10:40:00,113.97,114.62,113.97,114.55,16100.0,92.9379,93.468,92.9379,93.4109,16100.0
2008-03-24 10:45:00,114.61,114.79,114.13,114.22,19100.0,93.4598,93.6066,93.0684,93.1418,19100.0
2008-03-24 10:50:00,114.22,114.39,114.12,114.13,11500.0,93.1418,93.2804,93.0602,93.0684,11500.0
2008-03-24 10:55:00,114.14,114.25,113.85,113.85,7400.0,93.0766,93.1663,92.8401,92.8401,7400.0
2008-03-24 11:00:00,113.85,113.85,113.61,113.61,7300.0,92.8401,92.8401,92.6444,92.6444,7300.0
2008-03-24 11:05:00,113.53,113.53,113.34,113.5,6500.0,92.5791,92.5791,92.4242,92.5547,6500.0
2008-03-24 11:10:00,113.39,113.39,112.82,113.26,10700.0,92.465,92.465,92.0002,92.359,10700.0
2008-03-24 11:15:00,113.22,113.22,112.96,113.09,6800.0,92.3263,92.3263,92.1143,92.2203,6800.0
2008-03-24 11:20:00,113.1,113.12,112.95,113.07,5800.0,92.2285,92.2448,92.1062,92.204,5800.0
2008-03-24 11:25:00,113.05,113.3,112.95,113.26,5800.0,92.1877,92.3916,92.1062,92.359,5800.0
2008-03-24 11:30:00,113.26,113.61,112.97,113.21,10600.0,92.359,92.6444,92.1225,92.3182,10600.0
2008-03-24 11:35:00,113.2,113.2,113.03,113.11,2600.0,92.31,92.31,92.1714,92.2366,2600.0
2008-03-24 11:40:00,113.18,113.65,113.07,113.15,10400.0,92.2937,92.677,92.204,92.2693,10400.0
2008-03-24 11:45:00,113.19,113.33,113.09,113.19,5000.0,92.3019,92.416,92.2203,92.3019,5000.0
2008-03-24 11:50:00,113.14,113.33,113.12,113.22,5000.0,92.2611,92.416,92.2448,92.3263,5000.0
2008-03-24 11:55:00,113.09,113.32,113.07,113.21,13500.0,92.2203,92.4079,92.204,92.3182,13500.0
2008-03-24 12:00:00,113.21,113.21,112.95,112.95,7800.0,92.3182,92.3182,92.1062,92.1062,7800.0
2008-03-24 12:05:00,112.97,113.07,112.95,112.96,23900.0,92.1225,92.204,92.1062,92.1143,23900.0
2008-03-24 12:10:00,112.99,113.07,112.93,113.01,23000.0,92.1388,92.204,92.0899,92.1551,23000.0
2008-03-24 12:15:00,112.99,113.0,112.78,112.92,23100.0,92.1388,92.1469,91.9675,92.0817,23100.0
2008-03-24 12:20:00,112.85,112.93,112.65,112.75,14100.0,92.0246,92.0899,91.8615,91.9431,14100.0
2008-03-24 12:25:00,112.64,112.93,112.64,112.93,10300.0,91.8534,92.0899,91.8534,92.0899,10300.0
2008-03-24 12:30:00,112.86,113.07,112.67,112.67,18300.0,92.0328,92.204,91.8778,91.8778,18300.0
2008-03-24 12:35:00,112.75,112.95,112.65,112.95,11400.0,91.9431,92.1062,91.8615,92.1062,11400.0
2008-03-24 12:40:00,112.89,114.12,112.88,113.64,21900.0,92.0572,93.0602,92.0491,92.6688,21900.0
2008-03-24 12:45:00,113.61,113.68,113.21,113.29,6300.0,92.6444,92.7014,92.3182,92.3834,6300.0
2008-03-24 12:50:00,113.27,113.6,113.2,113.44,16700.0,92.3671,92.6362,92.31,92.5057,16700.0
2008-03-24 12:55:00,113.46,113.49,113.02,113.05,7000.0,92.522,92.5465,92.1632,92.1877,7000.0
2008-03-24 13:00:00,113.13,113.18,113.07,113.17,6100.0,92.2529,92.2937,92.204,92.2856,6100.0
2008-03-24 13:05:00,113.22,113.32,113.18,113.32,2700.0,92.3263,92.4079,92.2937,92.4079,2700.0
2008-03-24 13:10:00,113.29,113.43,113.25,113.27,2200.0,92.3834,92.4976,92.3508,92.3671,2200.0
2008-03-24 13:15:00,113.39,113.61,113.39,113.61,1900.0,92.465,92.6444,92.465,92.6444,1900.0
2008-03-24 13:20:00,113.63,113.85,113.58,113.85,4300.0,92.6607,92.8401,92.6199,92.8401,4300.0
2008-03-24 13:25:00,113.87,114.16,113.74,114.14,15600.0,92.8564,93.0929,92.7504,93.0766,15600.0
2008-03-24 13:30:00,114.19,114.51,114.0,114.48,22400.0,93.1173,93.3783,92.9624,93.3538,22400.0
2008-03-24 13:35:00,114.42,114.42,114.13,114.17,8500.0,93.3049,93.3049,93.0684,93.101,8500.0
2008-03-24 13:40:00,114.17,114.17,113.91,113.93,19700.0,93.101,93.101,92.889,92.9053,19700.0
2008-03-24 13:45:00,114.01,114.14,113.95,114.07,7000.0,92.9705,93.0766,92.9216,93.0195,7000.0
2008-03-24 13:50:00,114.06,114.07,113.96,113.97,12800.0,93.0113,93.0195,92.9298,92.9379,12800.0
2008-03-24 13:55:00,113.95,114.15,113.88,114.03,34400.0,92.9216,93.0847,92.8645,92.9869,34400.0
2008-03-24 14:00:00,113.96,114.04,113.86,113.95,29200.0,92.9298,92.995,92.8482,92.9216,29200.0
2008-03-24 14:05:00,113.88,114.04,113.52,113.54,16300.0,92.8645,92.995,92.571,92.5873,16300.0
2008-03-24 14:10:00,113.49,113.5,113.31,113.41,5600.0,92.5465,92.5547,92.3997,92.4813,5600.0
2008-03-24 14:15:00,113.35,113.44,113.19,113.44,2400.0,92.4323,92.5057,92.3019,92.5057,2400.0
2008-03-24 14:20:00,113.48,113.48,113.34,113.47,3000.0,92.5384,92.5384,92.4242,92.5302,3000.0
2008-03-24 14:25:00,113.53,114.02,113.53,114.0,8200.0,92.5791,92.9787,92.5791,92.9624,8200.0
2008-03-24 14:30:00,114.0,114.0,113.82,113.82,5200.0,92.9624,92.9624,92.8156,92.8156,5200.0
2008-03-24 14:35:00,113.85,113.86,113.5,113.52,7400.0,92.8401,92.8482,92.5547,92.571,7400.0
2008-03-24 14:40:00,113.56,113.63,113.44,113.44,8600.0,92.6036,92.6607,92.5057,92.5057,8600.0
2008-03-24 14:45:00,113.45,113.53,113.02,113.16,8800.0,92.5139,92.5791,92.1632,92.2774,8800.0
2008-03-24 14:50:00,113.12,113.32,113.06,113.15,5200.0,92.2448,92.4079,92.1959,92.2693,5200.0
2008-03-24 14:55:00,113.17,113.23,112.91,113.05,5700.0,92.2856,92.3345,92.0735,92.1877,5700.0
2008-03-24 15:00:00,113.11,113.56,113.09,113.26,10300.0,92.2366,92.6036,92.2203,92.359,10300.0
2008-03-24 15:05:00,113.21,113.39,113.0,113.09,7800.0,92.3182,92.465,92.1469,92.2203,7800.0
2008-03-24 15:10:00,113.21,113.44,113.06,113.07,6600.0,92.3182,92.5057,92.1959,92.204,6600.0
2008-03-24 15:15:00,113.09,113.29,112.95,112.95,9000.0,92.2203,92.3834,92.1062,92.1062,9000.0
2008-03-24 15:20:00,112.97,113.22,112.95,113.0,15100.0,92.1225,92.3263,92.1062,92.1469,15100.0
2008-03-24 15:25:00,113.0,113.12,112.92,112.93,14900.0,92.1469,92.2448,92.0817,92.0899,14900.0
2008-03-24 15:30:00,112.93,113.37,112.68,113.11,43000.0,92.0899,92.4487,91.886,92.2366,43000.0
2008-03-24 15:35:00,113.08,113.42,112.91,113.12,35400.0,92.2122,92.4894,92.0735,92.2448,35400.0
2008-03-24 15:40:00,113.22,113.3,113.06,113.07,23500.0,92.3263,92.3916,92.1959,92.204,23500.0
2008-03-24 15:45:00,113.11,113.2,112.63,112.8,14800.0,92.2366,92.31,91.8452,91.9838,14800.0
2008-03-24 15:50:00,112.8,112.9,112.15,112.51,25100.0,91.9838,92.0654,91.4538,91.7474,25100.0
2008-03-24 15:55:00,112.72,112.83,112.49,112.59,25500.0,91.9186,92.0083,91.7311,91.8126,25500.0
2008-03-25 09:30:00,112.84,113.09,112.31,112.5,11600.0,92.0165,92.2203,91.5843,91.7392,11600.0
2008-03-25 09:35:00,112.21,113.0,112.01,112.95,13100.0,91.5027,92.1469,91.3396,92.1062,13100.0
2008-03-25 09:40:00,112.99,113.22,112.85,113.06,14600.0,92.1388,92.3263,92.0246,92.1959,14600.0
2008-03-25 09:45:00,112.98,113.22,112.42,112.42,8800.0,92.1306,92.3263,91.674,91.674,8800.0
2008-03-25 09:50:00,112.57,112.57,111.39,112.08,11100.0,91.7963,91.7963,90.834,91.3967,11100.0
2008-03-25 09:55:00,112.0,112.25,111.73,112.13,7200.0,91.3315,91.5353,91.1113,91.4375,7200.0
2008-03-25 10:00:00,112.01,112.01,110.36,110.57,11900.0,91.3396,91.3396,89.9941,90.1654,11900.0
2008-03-25 10:05:00,110.57,111.2,110.35,111.2,7800.0,90.1654,90.6791,89.986,90.6791,7800.0
2008-03-25 10:10:00,111.19,111.86,111.19,111.86,5700.0,90.671,91.2173,90.671,91.2173,5700.0
2008-03-25 10:15:00,111.77,112.2,111.68,111.81,15800.0,91.1439,91.4946,91.0705,91.1765,15800.0
2008-03-25 10:20:00,111.55,112.26,111.45,112.14,10900.0,90.9645,91.5435,90.883,91.4456,10900.0
2008-03-25 10:25:00,112.3,112.3,111.89,112.03,11100.0,91.5761,91.5761,91.2418,91.3559,11100.0
2008-03-25 10:30:00,112.0,112.29,111.9,112.26,11900.0,91.3315,91.568,91.2499,91.5435,11900.0
2008-03-25 10:35:00,112.3,112.3,111.85,112.23,10000.0,91.5761,91.5761,91.2092,91.519,10000.0
2008-03-25 10:40:00,112.27,112.6,112.27,112.6,8400.0,91.5516,91.8208,91.5516,91.8208,8400.0
2008-03-25 10:45:00,112.5,112.6,112.4,112.6,7900.0,91.7392,91.8208,91.6577,91.8208,7900.0
2008-03-25 10:50:00,112.52,112.64,112.0,112.48,7700.0,91.7555,91.8534,91.3315,91.7229,7700.0
2008-03-25 10:55:00,112.49,112.6,111.98,112.33,6700.0,91.7311,91.8208,91.3152,91.6006,6700.0
2008-03-25 11:00:00,112.27,112.65,112.19,112.65,4300.0,91.5516,91.8615,91.4864,91.8615,4300.0
2008-03-25 11:05:00,112.65,112.65,112.15,112.23,4700.0,91.8615,91.8615,91.4538,91.519,4700.0
2008-03-25 11:10:00,112.3,112.57,112.3,112.57,3000.0,91.5761,91.7963,91.5761,91.7963,3000.0
2008-03-25 11:15:00,112.58,112.7,112.23,112.31,6900.0,91.8044,91.9023,91.519,91.5843,6900.0
2008-03-25 11:20:00,112.29,112.49,112.23,112.23,3000.0,91.568,91.7311,91.519,91.519,3000.0
2008-03-25 11:25:00,112.15,112.5,112.11,112.36,5400.0,91.4538,91.7392,91.4212,91.625,5400.0
2008-03-25 11:30:00,112.29,112.6,112.19,112.55,3900.0,91.568,91.8208,91.4864,91.78,3900.0
2008-03-25 11:35:00,112.55,112.7,112.46,112.46,3600.0,91.78,91.9023,91.7066,91.7066,3600.0
2008-03-25 11:40:00,112.52,112.52,112.02,112.18,5800.0,91.7555,91.7555,91.3478,91.4783,5800.0
2008-03-25 11:45:00,112.24,112.24,111.76,112.0,8900.0,91.5272,91.5272,91.1358,91.3315,8900.0
2008-03-25 11:50:00,112.03,112.37,112.0,112.0,6000.0,91.3559,91.6332,91.3315,91.3315,6000.0
2008-03-25 11:55:00,112.0,112.04,111.88,112.04,3200.0,91.3315,91.3641,91.2336,91.3641,3200.0
2008-03-25 12:00:00,111.95,112.13,111.87,112.04,3600.0,91.2907,91.4375,91.2255,91.3641,3600.0
2008-03-25 12:05:00,112.02,112.2,112.02,112.14,2800.0,91.3478,91.4946,91.3478,91.4456,2800.0
2008-03-25 12:10:00,112.08,112.5,112.08,112.48,6500.0,91.3967,91.7392,91.3967,91.7229,6500.0
2008-03-25 12:15:00,112.48,112.73,112.48,112.65,12700.0,91.7229,91.9268,91.7229,91.8615,12700.0
2008-03-25 12:20:00,112.69,112.7,112.16,112.16,2300.0,91.8941,91.9023,91.4619,91.4619,2300.0
2008-03-25 12:25:00,112.18,112.66,112.18,112.53,3900.0,91.4783,91.8697,91.4783,91.7637,3900.0
2008-03-25 12:30:00,112.51,112.52,112.39,112.39,2100.0,91.7474,91.7555,91.6495,91.6495,2100.0
2008-03-25 12:35:00,112.43,112.43,112.07,112.16,3100.0,91.6821,91.6821,91.3886,91.4619,3100.0
2008-03-25 12:40:00,112.14,112.2,112.0,112.0,4500.0,91.4456,91.4946,91.3315,91.3315,4500.0
2008-03-25 12:45:00,111.95,112.17,111.91,112.1,2900.0,91.2907,91.4701,91.2581,91.413,2900.0
2008-03-25 12:50:00,112.16,112.2,111.73,112.0,6400.0,91.4619,91.4946,91.1113,91.3315,6400.0
2008-03-25 12:55:00,112.2,112.22,111.8,112.0,9000.0,91.4946,91.5109,91.1684,91.3315,9000.0
2008-03-25 13:00:00,112.07,112.39,112.0,112.1,9800.0,91.3886,91.6495,91.3315,91.413,9800.0
2008-03-25 13:05:00,112.0,112.35,111.96,112.11,8800.0,91.3315,91.6169,91.2989,91.4212,8800.0
2008-03-25 13:10:00,112.28,112.43,112.09,112.43,4900.0,91.5598,91.6821,91.4049,91.6821,4900.0
2008-03-25 13:15:00,112.44,112.55,112.23,112.32,3400.0,91.6903,91.78,91.519,91.5924,3400.0
2008-03-25 13:20:00,112.19,112.24,111.9,112.24,7500.0,91.4864,91.5272,91.2499,91.5272,7500.0
2008-03-25 13:25:00,112.24,112.39,112.22,112.22,1900.0,91.5272,91.6495,91.5109,91.5109,1900.0
2008-03-25 13:30:00,112.24,112.42,112.04,112.24,6600.0,91.5272,91.674,91.3641,91.5272,6600.0
2008-03-25 13:35:00,112.19,112.29,112.07,112.18,5000.0,91.4864,91.568,91.3886,91.4783,5000.0
2008-03-25 13:40:00,112.13,112.26,111.93,111.94,4800.0,91.4375,91.5435,91.2744,91.2825,4800.0
2008-03-25 13:45:00,111.93,112.16,111.8,112.16,6900.0,91.2744,91.4619,91.1684,91.4619,6900.0
2008-03-25 13:50:00,112.16,112.26,112.1,112.16,6900.0,91.4619,91.5435,91.413,91.4619,6900.0
2008-03-25 13:55:00,112.27,112.55,112.27,112.38,11800.0,91.5516,91.78,91.5516,91.6413,11800.0
2008-03-25 14:00:00,112.34,112.46,112.04,112.34,9600.0,91.6087,91.7066,91.3641,91.6087,9600.0
2008-03-25 14:05:00,112.37,112.44,112.29,112.36,6100.0,91.6332,91.6903,91.568,91.625,6100.0
2008-03-25 14:10:00,112.36,112.46,112.26,112.35,7200.0,91.625,91.7066,91.5435,91.6169,7200.0
2008-03-25 14:15:00,112.34,112.44,112.02,112.02,7600.0,91.6087,91.6903,91.3478,91.3478,7600.0
2008-03-25 14:20:00,112.02,112.36,112.02,112.28,4200.0,91.3478,91.625,91.3478,91.5598,4200.0
2008-03-25 14:25:00,112.31,112.37,112.19,112.19,5100.0,91.5843,91.6332,91.4864,91.4864,5100.0
2008-03-25 14:30:00,112.23,112.23,111.97,111.98,9300.0,91.519,91.519,91.307,91.3152,9300.0
2008-03-25 14:35:00,112.04,112.12,112.01,112.12,5700.0,91.3641,91.4293,91.3396,91.4293,5700.0
2008-03-25 14:40:00,112.18,112.27,112.0,112.25,4400.0,91.4783,91.5516,91.3315,91.5353,4400.0
2008-03-25 14:45:00,112.24,112.36,112.07,112.14,6300.0,91.5272,91.625,91.3886,91.4456,6300.0
2008-03-25 14:50:00,112.16,112.52,112.16,112.47,10500.0,91.4619,91.7555,91.4619,91.7147,10500.0
2008-03-25 14:55:00,112.43,112.51,112.37,112.41,3800.0,91.6821,91.7474,91.6332,91.6658,3800.0
2008-03-25 15:00:00,112.44,112.57,112.37,112.46,3400.0,91.6903,91.7963,91.6332,91.7066,3400.0
2008-03-25 15:05:00,112.5,112.6,112.25,112.32,5800.0,91.7392,91.8208,91.5353,91.5924,5800.0
2008-03-25 15:10:00,112.27,112.35,112.07,112.33,8000.0,91.5516,91.6169,91.3886,91.6006,8000.0
2008-03-25 15:15:00,112.25,112.54,112.24,112.25,10300.0,91.5353,91.7718,91.5272,91.5353,10300.0
2008-03-25 15:20:00,112.14,112.38,112.14,112.26,7700.0,91.4456,91.6413,91.4456,91.5435,7700.0
2008-03-25 15:25:00,112.2,112.43,112.17,112.3,7000.0,91.4946,91.6821,91.4701,91.5761,7000.0
2008-03-25 15:30:00,112.35,112.44,112.16,112.16,7600.0,91.6169,91.6903,91.4619,91.4619,7600.0
2008-03-25 15:35:00,112.16,112.25,111.92,112.11,10700.0,91.4619,91.5353,91.2662,91.4212,10700.0
2008-03-25 15:40:00,112.17,112.43,112.05,112.19,13800.0,91.4701,91.6821,91.3722,91.4864,13800.0
2008-03-25 15:45:00,112.22,112.23,111.5,111.63,15900.0,91.5109,91.519,90.9237,91.0298,15900.0
2008-03-25 15:50:00,111.63,111.69,111.13,111.15,37900.0,91.0298,91.0787,90.622,90.6383,37900.0
2008-03-25 15:55:00,111.15,111.15,110.94,111.0,66900.0,90.6383,90.6383,90.4671,90.516,66900.0
2008-03-26 09:30:00,110.7,110.7,109.26,109.34,6900.0,90.2714,90.2714,89.0971,89.1624,6900.0
2008-03-26 09:35:00,109.41,109.67,109.02,109.67,2800.0,89.2194,89.4315,88.9014,89.4315,2800.0
2008-03-26 09:40:00,109.58,109.9,109.44,109.57,4700.0,89.3581,89.619,89.2439,89.3499,4700.0
2008-03-26 09:45:00,109.33,109.33,108.98,109.05,3500.0,89.1542,89.1542,88.8688,88.9259,3500.0
2008-03-26 09:50:00,109.1,109.19,108.77,109.11,3700.0,88.9666,89.04,88.6975,88.9748,3700.0
2008-03-26 09:55:00,109.12,109.17,108.83,109.01,4800.0,88.983,89.0237,88.7465,88.8933,4800.0
2008-03-26 10:00:00,109.1,109.28,108.22,109.0,20400.0,88.9666,89.1134,88.249,88.8851,20400.0
2008-03-26 10:05:00,109.25,109.25,108.6,109.2,9200.0,89.089,89.089,88.5589,89.0482,9200.0
2008-03-26 10:10:00,109.25,109.25,108.9,108.95,7200.0,89.089,89.089,88.8036,88.8443,7200.0
2008-03-26 10:15:00,109.02,109.09,108.48,108.79,7300.0,88.9014,88.9585,88.4611,88.7138,7300.0
2008-03-26 10:20:00,108.79,108.79,108.65,108.65,3800.0,88.7138,88.7138,88.5997,88.5997,3800.0
2008-03-26 10:25:00,108.63,108.63,108.0,108.52,4400.0,88.5834,88.5834,88.0696,88.4937,4400.0
2008-03-26 10:30:00,108.26,108.62,108.07,108.62,8000.0,88.2817,88.5752,88.1267,88.5752,8000.0
2008-03-26 10:35:00,108.4,108.57,108.37,108.55,4200.0,88.3958,88.5344,88.3714,88.5181,4200.0
2008-03-26 10:40:00,108.54,108.64,108.41,108.41,6000.0,88.51,88.5915,88.404,88.404,6000.0
2008-03-26 10:45:00,108.35,108.54,108.06,108.19,22800.0,88.355,88.51,88.1186,88.2246,22800.0
2008-03-26 10:50:00,108.07,108.32,107.79,108.32,6400.0,88.1267,88.3306,87.8984,88.3306,6400.0
2008-03-26 10:55:00,108.41,108.46,108.19,108.36,4200.0,88.404,88.4447,88.2246,88.3632,4200.0
2008-03-26 11:00:00,108.32,108.44,108.26,108.43,4800.0,88.3306,88.4284,88.2817,88.4203,4800.0
2008-03-26 11:05:00,108.46,108.64,108.43,108.58,4700.0,88.4447,88.5915,88.4203,88.5426,4700.0
2008-03-26 11:10:00,108.52,108.6,108.37,108.39,4700.0,88.4937,88.5589,88.3714,88.3877,4700.0
2008-03-26 11:15:00,108.39,108.41,108.01,108.02,5200.0,88.3877,88.404,88.0778,88.0859,5200.0
2008-03-26 11:20:00,108.17,108.35,108.1,108.35,7300.0,88.2083,88.355,88.1512,88.355,7300.0
2008-03-26 11:25:00,108.34,108.68,108.34,108.68,9600.0,88.3469,88.6241,88.3469,88.6241,9600.0
2008-03-26 11:30:00,108.67,108.82,108.67,108.7,5400.0,88.616,88.7383,88.616,88.6405,5400.0
2008-03-26 11:35:00,108.7,108.7,108.58,108.6,2200.0,88.6405,88.6405,88.5426,88.5589,2200.0
2008-03-26 11:40:00,108.57,108.74,108.53,108.7,5300.0,88.5344,88.6731,88.5018,88.6405,5300.0
2008-03-26 11:45:00,108.66,109.09,108.66,108.8,10600.0,88.6078,88.9585,88.6078,88.722,10600.0
2008-03-26 11:50:00,108.78,108.9,108.77,108.82,2600.0,88.7057,88.8036,88.6975,88.7383,2600.0
2008-03-26 11:55:00,108.83,109.21,108.83,108.92,5400.0,88.7465,89.0563,88.7465,88.8199,5400.0
2008-03-26 12:00:00,109.16,109.17,109.02,109.02,1800.0,89.0156,89.0237,88.9014,88.9014,1800.0
2008-03-26 12:05:00,109.1,109.2,109.06,109.1,1300.0,88.9666,89.0482,88.934,88.9666,1300.0
2008-03-26 12:10:00,109.11,109.11,109.02,109.02,9000.0,88.9748,88.9748,88.9014,88.9014,9000.0
2008-03-26 12:15:00,109.02,109.15,108.92,109.15,3300.0,88.9014,89.0074,88.8199,89.0074,3300.0
2008-03-26 12:20:00,109.15,109.16,109.08,109.13,5000.0,89.0074,89.0156,88.9503,88.9911,5000.0
2008-03-26 12:25:00,109.15,109.2,109.03,109.13,4400.0,89.0074,89.0482,88.9096,88.9911,4400.0
2008-03-26 12:30:00,109.09,109.16,108.52,108.52,8100.0,88.9585,89.0156,88.4937,88.4937,8100.0
2008-03-26 12:35:00,108.53,108.65,108.53,108.63,1200.0,88.5018,88.5997,88.5018,88.5834,1200.0
2008-03-26 12:40:00,108.63,108.76,108.38,108.44,3200.0,88.5834,88.6894,88.3795,88.4284,3200.0
2008-03-26 12:45:00,108.48,108.62,108.31,108.36,3300.0,88.4611,88.5752,88.3224,88.3632,3300.0
2008-03-26 12:50:00,108.41,108.47,108.32,108.43,1400.0,88.404,88.4529,88.3306,88.4203,1400.0
2008-03-26 12:55:00,108.36,108.52,108.36,108.45,500.0,88.3632,88.4937,88.3632,88.4366,500.0
2008-03-26 13:00:00,108.48,108.74,108.47,108.7,2700.0,88.4611,88.6731,88.4529,88.6405,2700.0
2008-03-26 13:05:00,108.71,108.84,108.59,108.63,900.0,88.6486,88.7546,88.5508,88.5834,900.0
2008-03-26 13:10:00,108.65,108.78,108.54,108.78,1600.0,88.5997,88.7057,88.51,88.7057,1600.0
2008-03-26 13:15:00,108.79,108.84,108.66,108.66,1400.0,88.7138,88.7546,88.6078,88.6078,1400.0
2008-03-26 13:20:00,108.65,108.71,108.44,108.44,3300.0,88.5997,88.6486,88.4284,88.4284,3300.0
2008-03-26 13:25:00,108.47,108.47,108.46,108.46,400.0,88.4529,88.4529,88.4447,88.4447,400.0
2008-03-26 13:30:00,108.57,108.57,108.16,108.28,3500.0,88.5344,88.5344,88.2001,88.298,3500.0
2008-03-26 13:35:00,108.3,108.65,108.28,108.33,6200.0,88.3143,88.5997,88.298,88.3387,6200.0
2008-03-26 13:40:00,108.35,108.42,108.22,108.3,1100.0,88.355,88.4121,88.249,88.3143,1100.0
2008-03-26 13:45:00,108.31,108.44,108.27,108.44,2700.0,88.3224,88.4284,88.2898,88.4284,2700.0
2008-03-26 13:50:00,108.35,108.39,108.31,108.39,1000.0,88.355,88.3877,88.3224,88.3877,1000.0
2008-03-26 13:55:00,108.35,108.4,108.32,108.4,2900.0,88.355,88.3958,88.3306,88.3958,2900.0
2008-03-26 14:00:00,108.41,108.41,108.05,108.06,3300.0,88.404,88.404,88.1104,88.1186,3300.0
2008-03-26 14:05:00,108.07,108.74,108.07,108.52,4000.0,88.1267,88.6731,88.1267,88.4937,4000.0
2008-03-26 14:10:00,108.53,108.63,108.45,108.51,3600.0,88.5018,88.5834,88.4366,88.4855,3600.0
2008-03-26 14:15:00,108.51,108.62,108.35,108.36,2600.0,88.4855,88.5752,88.355,88.3632,2600.0
2008-03-26 14:20:00,108.37,108.44,108.23,108.27,2100.0,88.3714,88.4284,88.2572,88.2898,2100.0
2008-03-26 14:25:00,108.28,108.57,108.25,108.52,2100.0,88.298,88.5344,88.2735,88.4937,2100.0
2008-03-26 14:30:00,108.53,108.91,108.43,108.87,4600.0,88.5018,88.8117,88.4203,88.7791,4600.0
2008-03-26 14:35:00,108.89,108.93,108.73,108.81,1600.0,88.7954,88.828,88.6649,88.7302,1600.0
2008-03-26 14:40:00,108.72,108.72,108.43,108.43,1100.0,88.6568,88.6568,88.4203,88.4203,1100.0
2008-03-26 14:45:00,108.52,108.81,108.52,108.64,4100.0,88.4937,88.7302,88.4937,88.5915,4100.0
2008-03-26 14:50:00,108.72,108.89,108.72,108.83,2500.0,88.6568,88.7954,88.6568,88.7465,2500.0
2008-03-26 14:55:00,108.79,108.99,108.58,108.99,4400.0,88.7138,88.8769,88.5426,88.8769,4400.0
2008-03-26 15:00:00,108.99,109.34,108.88,109.12,10700.0,88.8769,89.1624,88.7872,88.983,10700.0
2008-03-26 15:05:00,109.21,109.28,108.94,109.13,6100.0,89.0563,89.1134,88.8362,88.9911,6100.0
2008-03-26 15:10:00,109.11,109.14,108.73,108.75,5900.0,88.9748,88.9993,88.6649,88.6812,5900.0
2008-03-26 15:15:00,108.77,108.86,108.58,108.66,7000.0,88.6975,88.7709,88.5426,88.6078,7000.0
2008-03-26 15:20:00,108.81,108.81,108.47,108.54,4900.0,88.7302,88.7302,88.4529,88.51,4900.0
2008-03-26 15:25:00,108.59,108.59,108.22,108.33,12500.0,88.5508,88.5508,88.249,88.3387,12500.0
2008-03-26 15:30:00,108.24,108.53,108.17,108.35,8700.0,88.2653,88.5018,88.2083,88.355,8700.0
2008-03-26 15:35:00,108.43,108.47,108.21,108.34,8200.0,88.4203,88.4529,88.2409,88.3469,8200.0
2008-03-26 15:40:00,108.35,108.58,108.15,108.57,8000.0,88.355,88.5426,88.192,88.5344,8000.0
2008-03-26 15:45:00,108.67,108.74,108.52,108.62,6700.0,88.616,88.6731,88.4937,88.5752,6700.0
2008-03-26 15:50:00,108.62,108.62,108.23,108.26,7600.0,88.5752,88.5752,88.2572,88.2817,7600.0
2008-03-26 15:55:00,108.32,108.64,108.17,108.63,21400.0,88.3306,88.5915,88.2083,88.5834,21400.0
2008-03-27 09:30:00,109.76,110.55,109.38,109.86,7700.0,89.5048,90.1491,89.195,89.5864,7700.0
2008-03-27 09:35:00,109.48,109.93,109.38,109.93,1100.0,89.2765,89.6435,89.195,89.6435,1100.0
2008-03-27 09:40:00,109.56,111.36,109.56,110.95,4700.0,89.3418,90.8096,89.3418,90.4752,4700.0
2008-03-27 09:45:00,110.95,111.26,110.55,110.94,2900.0,90.4752,90.728,90.1491,90.4671,2900.0
2008-03-27 09:50:00,110.53,110.54,109.35,109.51,3000.0,90.1327,90.1409,89.1705,89.301,3000.0
2008-03-27 09:55:00,109.68,110.39,109.68,110.39,3300.0,89.4396,90.0186,89.4396,90.0186,3300.0
2008-03-27 10:00:00,110.34,110.41,109.91,109.97,3500.0,89.9778,90.0349,89.6272,89.6761,3500.0
2008-03-27 10:05:00,110.08,110.15,109.6,109.62,6000.0,89.7658,89.8229,89.3744,89.3907,6000.0
2008-03-27 10:10:00,109.5,109.92,109.41,109.9,8600.0,89.2928,89.6353,89.2194,89.619,8600.0
2008-03-27 10:15:00,109.8,109.9,109.36,109.36,5100.0,89.5375,89.619,89.1787,89.1787,5100.0
2008-03-27 10:20:00,109.22,109.22,108.56,108.56,8100.0,89.0645,89.0645,88.5263,88.5263,8100.0
2008-03-27 10:25:00,108.4,108.65,108.17,108.17,5700.0,88.3958,88.5997,88.2083,88.2083,5700.0
2008-03-27 10:30:00,107.82,107.92,107.62,107.9,4400.0,87.9229,88.0044,87.7598,87.9881,4400.0
2008-03-27 10:35:00,108.01,108.55,107.95,108.5,7600.0,88.0778,88.5181,88.0289,88.4774,7600.0
2008-03-27 10:40:00,108.48,108.54,108.21,108.5,3900.0,88.4611,88.51,88.2409,88.4774,3900.0
2008-03-27 10:45:00,108.45,108.55,108.32,108.5,5700.0,88.4366,88.5181,88.3306,88.4774,5700.0
2008-03-27 10:50:00,108.48,108.79,108.45,108.58,10700.0,88.4611,88.7138,88.4366,88.5426,10700.0
2008-03-27 10:55:00,108.63,109.18,108.6,109.18,3800.0,88.5834,89.0319,88.5589,89.0319,3800.0
2008-03-27 11:00:00,109.12,109.64,109.12,109.43,4400.0,88.983,89.407,88.983,89.2357,4400.0
2008-03-27 11:05:00,109.3,109.54,109.26,109.54,3500.0,89.1297,89.3254,89.0971,89.3254,3500.0
2008-03-27 11:10:00,109.65,109.74,109.24,109.24,4400.0,89.4151,89.4885,89.0808,89.0808,4400.0
2008-03-27 11:15:00,109.26,109.69,109.15,109.54,2500.0,89.0971,89.4478,89.0074,89.3254,2500.0
2008-03-27 11:20:00,109.64,109.91,109.64,109.73,7700.0,89.407,89.6272,89.407,89.4804,7700.0
2008-03-27 11:25:00,109.77,109.92,109.72,109.75,7100.0,89.513,89.6353,89.4722,89.4967,7100.0
2008-03-27 11:30:00,109.64,109.85,109.55,109.63,3600.0,89.407,89.5782,89.3336,89.3988,3600.0
2008-03-27 11:35:00,109.58,109.87,109.5,109.86,2300.0,89.3581,89.5945,89.2928,89.5864,2300.0
2008-03-27 11:40:00,109.91,110.12,109.73,110.12,3400.0,89.6272,89.7984,89.4804,89.7984,3400.0
2008-03-27 11:45:00,110.17,110.31,110.07,110.19,4600.0,89.8392,89.9533,89.7576,89.8555,4600.0
2008-03-27 11:50:00,110.18,110.18,109.7,109.7,1800.0,89.8473,89.8473,89.4559,89.4559,1800.0
2008-03-27 11:55:00,109.64,109.94,109.61,109.89,2600.0,89.407,89.6516,89.3825,89.6109,2600.0
2008-03-27 12:00:00,109.89,110.1,109.87,109.88,2400.0,89.6109,89.7821,89.5945,89.6027,2400.0
2008-03-27 12:05:00,109.9,110.23,109.81,110.13,2700.0,89.619,89.8881,89.5456,89.8066,2700.0
2008-03-27 12:10:00,110.19,110.7,110.05,110.41,2500.0,89.8555,90.2714,89.7413,90.0349,2500.0
2008-03-27 12:15:00,110.41,110.43,110.18,110.18,3300.0,90.0349,90.0512,89.8473,89.8473,3300.0
2008-03-27 12:20:00,110.2,110.32,110.0,110.11,6500.0,89.8636,89.9615,89.7006,89.7903,6500.0
2008-03-27 12:25:00,110.15,110.97,110.15,110.97,2900.0,89.8229,90.4916,89.8229,90.4916,2900.0
2008-03-27 12:30:00,110.91,111.12,110.77,110.77,3800.0,90.4426,90.6139,90.3285,90.3285,3800.0
2008-03-27 12:35:00,110.88,110.95,110.67,110.67,2500.0,90.4182,90.4752,90.2469,90.2469,2500.0
2008-03-27 12:40:00,110.64,110.73,110.6,110.62,1700.0,90.2224,90.2958,90.1898,90.2061,1700.0
2008-03-27 12:45:00,110.81,110.83,110.56,110.56,1000.0,90.3611,90.3774,90.1572,90.1572,1000.0
2008-03-27 12:50:00,110.53,110.56,110.45,110.52,1000.0,90.1327,90.1572,90.0675,90.1246,1000.0
2008-03-27 12:55:00,110.43,110.49,110.13,110.13,1900.0,90.0512,90.1001,89.8066,89.8066,1900.0
2008-03-27 13:00:00,110.07,110.21,110.01,110.18,2400.0,89.7576,89.8718,89.7087,89.8473,2400.0
2008-03-27 13:05:00,110.26,110.56,110.26,110.4,1500.0,89.9126,90.1572,89.9126,90.0267,1500.0
2008-03-27 13:10:00,110.4,110.58,110.29,110.58,2300.0,90.0267,90.1735,89.937,90.1735,2300.0
2008-03-27 13:15:00,110.47,110.77,110.29,110.29,1500.0,90.0838,90.3285,89.937,89.937,1500.0
2008-03-27 13:20:00,110.24,110.24,109.84,109.87,3200.0,89.8963,89.8963,89.5701,89.5945,3200.0
2008-03-27 13:25:00,109.88,109.99,109.72,109.76,1100.0,89.6027,89.6924,89.4722,89.5048,1100.0
2008-03-27 13:30:00,109.66,109.78,109.25,109.29,2800.0,89.4233,89.5212,89.089,89.1216,2800.0
2008-03-27 13:35:00,109.29,109.31,108.95,109.24,3800.0,89.1216,89.1379,88.8443,89.0808,3800.0
2008-03-27 13:40:00,109.25,109.3,108.85,109.05,2900.0,89.089,89.1297,88.7628,88.9259,2900.0
2008-03-27 13:45:00,108.93,108.93,108.58,108.69,15300.0,88.828,88.828,88.5426,88.6323,15300.0
2008-03-27 13:50:00,108.59,108.59,108.3,108.48,3100.0,88.5508,88.5508,88.3143,88.4611,3100.0
2008-03-27 13:55:00,108.44,108.5,108.37,108.5,3900.0,88.4284,88.4774,88.3714,88.4774,3900.0
2008-03-27 14:00:00,108.44,108.45,108.09,108.09,3800.0,88.4284,88.4366,88.143,88.143,3800.0
2008-03-27 14:05:00,108.08,108.19,107.84,108.19,7400.0,88.1349,88.2246,87.9392,88.2246,7400.0
2008-03-27 14:10:00,108.33,108.35,107.98,107.98,3200.0,88.3387,88.355,88.0533,88.0533,3200.0
2008-03-27 14:15:00,107.99,108.31,107.82,107.98,7700.0,88.0615,88.3224,87.9229,88.0533,7700.0
2008-03-27 14:20:00,108.0,108.35,107.84,108.35,18100.0,88.0696,88.355,87.9392,88.355,18100.0
2008-03-27 14:25:00,108.3,108.57,108.2,108.28,5600.0,88.3143,88.5344,88.2327,88.298,5600.0
2008-03-27 14:30:00,108.44,108.6,108.42,108.6,11300.0,88.4284,88.5589,88.4121,88.5589,11300.0
2008-03-27 14:35:00,108.55,109.01,108.5,108.95,6900.0,88.5181,88.8933,88.4774,88.8443,6900.0
2008-03-27 14:40:00,108.99,109.12,108.62,109.12,9700.0,88.8769,88.983,88.5752,88.983,9700.0
2008-03-27 14:45:00,109.1,109.46,109.07,109.39,5000.0,88.9666,89.2602,88.9422,89.2031,5000.0
2008-03-27 14:50:00,109.53,109.7,109.11,109.11,6600.0,89.3173,89.4559,88.9748,88.9748,6600.0
2008-03-27 14:55:00,109.2,109.35,108.97,108.99,4800.0,89.0482,89.1705,88.8606,88.8769,4800.0
2008-03-27 15:00:00,108.96,109.53,108.93,109.47,5900.0,88.8525,89.3173,88.828,89.2684,5900.0
2008-03-27 15:05:00,109.5,109.56,109.14,109.14,6100.0,89.2928,89.3418,88.9993,88.9993,6100.0
2008-03-27 15:10:00,109.13,109.31,108.77,109.19,5300.0,88.9911,89.1379,88.6975,89.04,5300.0
2008-03-27 15:15:00,109.15,109.3,109.1,109.16,3100.0,89.0074,89.1297,88.9666,89.0156,3100.0
2008-03-27 15:20:00,109.29,109.36,108.64,108.74,6600.0,89.1216,89.1787,88.5915,88.6731,6600.0
2008-03-27 15:25:00,108.73,109.18,108.61,109.07,7300.0,88.6649,89.0319,88.5671,88.9422,7300.0
2008-03-27 15:30:00,108.88,109.16,108.8,108.94,4000.0,88.7872,89.0156,88.722,88.8362,4000.0
2008-03-27 15:35:00,108.86,108.96,108.1,108.1,8400.0,88.7709,88.8525,88.1512,88.1512,8400.0
2008-03-27 15:40:00,108.02,108.34,108.02,108.24,3900.0,88.0859,88.3469,88.0859,88.2653,3900.0
2008-03-27 15:45:00,107.97,108.09,107.35,107.35,23400.0,88.0452,88.143,87.5396,87.5396,23400.0
2008-03-27 15:50:00,107.35,107.5,107.19,107.29,29000.0,87.5396,87.6619,87.4091,87.4907,29000.0
2008-03-27 15:55:00,107.36,108.01,107.22,107.77,24000.0,87.5477,88.0778,87.4336,87.8821,24000.0
2008-03-28 09:35:00,108.32,109.39,107.94,107.94,9100.0,88.3306,89.2031,88.0207,88.0207,9100.0
2008-03-28 09:40:00,107.99,108.08,107.79,107.91,1300.0,88.0615,88.1349,87.8984,87.9962,1300.0
2008-03-28 09:45:00,108.12,108.68,107.91,108.66,2500.0,88.1675,88.6241,87.9962,88.6078,2500.0
2008-03-28 09:50:00,108.38,109.11,108.26,108.65,4000.0,88.3795,88.9748,88.2817,88.5997,4000.0
2008-03-28 09:55:00,108.65,109.14,108.48,108.53,3000.0,88.5997,88.9993,88.4611,88.5018,3000.0
2008-03-28 10:00:00,108.6,109.13,108.58,109.05,1800.0,88.5589,88.9911,88.5426,88.9259,1800.0
2008-03-28 10:05:00,109.1,109.34,109.1,109.18,3100.0,88.9666,89.1624,88.9666,89.0319,3100.0
2008-03-28 10:10:00,109.22,109.49,108.38,108.59,5300.0,89.0645,89.2847,88.3795,88.5508,5300.0
2008-03-28 10:15:00,108.47,108.61,107.92,108.09,3400.0,88.4529,88.5671,88.0044,88.143,3400.0
2008-03-28 10:20:00,108.24,108.36,107.97,107.97,1900.0,88.2653,88.3632,88.0452,88.0452,1900.0
2008-03-28 10:25:00,108.11,108.74,107.97,108.68,3700.0,88.1593,88.6731,88.0452,88.6241,3700.0
2008-03-28 10:30:00,108.62,108.62,108.28,108.28,3400.0,88.5752,88.5752,88.298,88.298,3400.0
2008-03-28 10:35:00,108.17,108.18,107.54,107.54,2300.0,88.2083,88.2164,87.6945,87.6945,2300.0
2008-03-28 10:40:00,107.48,107.79,107.48,107.79,3200.0,87.6456,87.8984,87.6456,87.8984,3200.0
2008-03-28 10:45:00,107.75,107.91,107.53,107.53,3900.0,87.8658,87.9962,87.6864,87.6864,3900.0
2008-03-28 10:50:00,107.62,107.8,107.6,107.67,1800.0,87.7598,87.9065,87.7435,87.8005,1800.0
2008-03-28 10:55:00,107.69,107.77,107.35,107.77,5300.0,87.8168,87.8821,87.5396,87.8821,5300.0
2008-03-28 11:00:00,107.66,107.87,107.66,107.72,1600.0,87.7924,87.9636,87.7924,87.8413,1600.0
2008-03-28 11:05:00,107.9,107.9,107.77,107.78,2300.0,87.9881,87.9881,87.8821,87.8902,2300.0
2008-03-28 11:10:00,107.79,107.79,107.45,107.52,2100.0,87.8984,87.8984,87.6211,87.6782,2100.0
2008-03-28 11:15:00,107.57,107.78,107.53,107.66,2000.0,87.719,87.8902,87.6864,87.7924,2000.0
2008-03-28 11:20:00,107.67,108.12,107.62,108.0,1500.0,87.8005,88.1675,87.7598,88.0696,1500.0
2008-03-28 11:25:00,108.0,108.13,107.88,108.13,2000.0,88.0696,88.1756,87.9718,88.1756,2000.0
2008-03-28 11:30:00,108.11,108.36,108.11,108.36,2400.0,88.1593,88.3632,88.1593,88.3632,2400.0
2008-03-28 11:35:00,108.36,108.52,108.36,108.39,3600.0,88.3632,88.4937,88.3632,88.3877,3600.0
2008-03-28 11:40:00,108.47,108.55,108.43,108.55,800.0,88.4529,88.5181,88.4203,88.5181,800.0
2008-03-28 11:45:00,108.55,108.55,108.13,108.28,3400.0,88.5181,88.5181,88.1756,88.298,3400.0
2008-03-28 11:50:00,108.17,108.58,108.17,108.58,2900.0,88.2083,88.5426,88.2083,88.5426,2900.0
2008-03-28 11:55:00,108.58,108.71,108.49,108.49,3100.0,88.5426,88.6486,88.4692,88.4692,3100.0
2008-03-28 12:00:00,108.44,108.44,108.29,108.34,2700.0,88.4284,88.4284,88.3061,88.3469,2700.0
2008-03-28 12:05:00,108.4,108.7,108.34,108.35,3700.0,88.3958,88.6405,88.3469,88.355,3700.0
2008-03-28 12:10:00,108.35,108.35,108.1,108.25,2200.0,88.355,88.355,88.1512,88.2735,2200.0
2008-03-28 12:15:00,108.15,108.15,107.96,107.96,1300.0,88.192,88.192,88.037,88.037,1300.0
2008-03-28 12:20:00,108.03,108.03,107.96,107.96,900.0,88.0941,88.0941,88.037,88.037,900.0
2008-03-28 12:25:00,107.93,108.11,107.93,108.11,2000.0,88.0126,88.1593,88.0126,88.1593,2000.0
2008-03-28 12:30:00,108.05,108.11,108.05,108.08,300.0,88.1104,88.1593,88.1104,88.1349,300.0
2008-03-28 12:35:00,108.03,108.08,107.9,108.08,1500.0,88.0941,88.1349,87.9881,88.1349,1500.0
2008-03-28 12:40:00,107.92,108.11,107.92,107.94,1200.0,88.0044,88.1593,88.0044,88.0207,1200.0
2008-03-28 12:45:00,107.74,107.74,107.49,107.53,900.0,87.8576,87.8576,87.6538,87.6864,900.0
2008-03-28 12:50:00,107.66,107.75,107.61,107.65,1200.0,87.7924,87.8658,87.7516,87.7842,1200.0
2008-03-28 12:55:00,107.65,107.65,107.48,107.58,900.0,87.7842,87.7842,87.6456,87.7271,900.0
2008-03-28 13:00:00,107.51,107.91,107.51,107.91,1300.0,87.6701,87.9962,87.6701,87.9962,1300.0
2008-03-28 13:05:00,107.76,107.79,107.74,107.79,1100.0,87.8739,87.8984,87.8576,87.8984,1100.0
2008-03-28 13:10:00,107.68,107.87,107.68,107.87,500.0,87.8087,87.9636,87.8087,87.9636,500.0
2008-03-28 13:15:00,107.76,107.77,107.7,107.75,1300.0,87.8739,87.8821,87.825,87.8658,1300.0
2008-03-28 13:20:00,107.71,107.8,107.71,107.73,1900.0,87.8332,87.9065,87.8332,87.8495,1900.0
2008-03-28 13:25:00,107.86,107.86,107.79,107.79,200.0,87.9555,87.9555,87.8984,87.8984,200.0
2008-03-28 13:30:00,107.82,107.82,107.36,107.36,3300.0,87.9229,87.9229,87.5477,87.5477,3300.0
2008-03-28 13:35:00,107.28,107.45,107.25,107.45,1300.0,87.4825,87.6211,87.458,87.6211,1300.0
2008-03-28 13:40:00,107.31,107.46,107.09,107.09,2300.0,87.507,87.6293,87.3276,87.3276,2300.0
2008-03-28 13:45:00,107.16,107.22,107.16,107.18,500.0,87.3847,87.4336,87.3847,87.401,500.0
2008-03-28 13:50:00,107.19,107.31,107.19,107.23,900.0,87.4091,87.507,87.4091,87.4417,900.0
2008-03-28 13:55:00,107.44,107.61,107.4,107.5,2000.0,87.613,87.7516,87.5804,87.6619,2000.0
2008-03-28 14:00:00,107.48,107.67,107.48,107.61,1500.0,87.6456,87.8005,87.6456,87.7516,1500.0
2008-03-28 14:05:00,107.82,107.87,107.69,107.75,3100.0,87.9229,87.9636,87.8168,87.8658,3100.0
2008-03-28 14:10:00,107.74,107.74,107.52,107.72,3600.0,87.8576,87.8576,87.6782,87.8413,3600.0
2008-03-28 14:15:00,107.65,107.82,107.44,107.44,4200.0,87.7842,87.9229,87.613,87.613,4200.0
2008-03-28 14:20:00,107.42,107.47,107.24,107.39,3500.0,87.5967,87.6374,87.4499,87.5722,3500.0
2008-03-28 14:25:00,107.38,107.49,106.95,106.95,1800.0,87.5641,87.6538,87.2134,87.2134,1800.0
2008-03-28 14:30:00,107.01,107.39,107.01,107.11,4100.0,87.2623,87.5722,87.2623,87.3439,4100.0
2008-03-28 14:35:00,107.13,107.26,106.88,106.93,7700.0,87.3602,87.4662,87.1563,87.1971,7700.0
2008-03-28 14:40:00,106.93,107.09,106.5,106.5,11100.0,87.1971,87.3276,86.8464,86.8464,11100.0
2008-03-28 14:45:00,106.5,106.87,106.4,106.79,5600.0,86.8464,87.1482,86.7649,87.0829,5600.0
2008-03-28 14:50:00,106.69,106.71,106.51,106.51,3000.0,87.0014,87.0177,86.8546,86.8546,3000.0
2008-03-28 14:55:00,106.57,106.78,106.47,106.5,10900.0,86.9035,87.0748,86.822,86.8464,10900.0
2008-03-28 15:00:00,106.58,106.64,106.44,106.47,6400.0,86.9117,86.9606,86.7975,86.822,6400.0
2008-03-28 15:05:00,106.37,106.38,106.19,106.28,4100.0,86.7404,86.7486,86.5937,86.667,4100.0
2008-03-28 15:10:00,106.29,106.34,106.01,106.05,6500.0,86.6752,86.716,86.4469,86.4795,6500.0
2008-03-28 15:15:00,106.0,106.11,105.85,106.11,5000.0,86.4387,86.5284,86.3164,86.5284,5000.0
2008-03-28 15:20:00,106.1,106.36,106.04,106.18,9100.0,86.5203,86.7323,86.4713,86.5855,9100.0
2008-03-28 15:25:00,106.12,106.37,106.0,106.23,4600.0,86.5366,86.7404,86.4387,86.6263,4600.0
2008-03-28 15:30:00,106.28,106.46,106.06,106.34,6800.0,86.667,86.8138,86.4876,86.716,6800.0
2008-03-28 15:35:00,106.47,106.56,106.07,106.16,7200.0,86.822,86.8954,86.4958,86.5692,7200.0
2008-03-28 15:40:00,106.18,106.36,106.15,106.2,5100.0,86.5855,86.7323,86.561,86.6018,5100.0
2008-03-28 15:45:00,106.25,106.25,105.93,106.11,5100.0,86.6426,86.6426,86.3816,86.5284,5100.0
2008-03-28 15:50:00,106.16,106.26,106.04,106.2,11500.0,86.5692,86.6507,86.4713,86.6018,11500.0
2008-03-28 15:55:00,106.25,106.31,106.02,106.3,16500.0,86.6426,86.6915,86.455,86.6834,16500.0
2008-03-31 09:30:00,106.0,106.13,105.24,105.78,2700.0,86.4387,86.5447,85.819,86.2593,2700.0
2008-03-31 09:35:00,105.41,105.41,105.0,105.37,1600.0,85.9576,85.9576,85.6233,85.925,1600.0
2008-03-31 09:40:00,105.11,106.0,105.11,106.0,2500.0,85.713,86.4387,85.713,86.4387,2500.0
2008-03-31 09:45:00,105.94,106.2,105.51,105.85,15400.0,86.3898,86.6018,86.0391,86.3164,15400.0
2008-03-31 09:50:00,105.92,106.07,105.7,106.02,3400.0,86.3735,86.4958,86.1941,86.455,3400.0
2008-03-31 09:55:00,106.02,107.15,106.02,106.73,4800.0,86.455,87.3765,86.455,87.034,4800.0
2008-03-31 10:00:00,106.63,106.63,105.93,105.94,4700.0,86.9525,86.9525,86.3816,86.3898,4700.0
2008-03-31 10:05:00,106.03,106.45,106.03,106.28,3900.0,86.4632,86.8057,86.4632,86.667,3900.0
2008-03-31 10:10:00,106.34,106.34,106.09,106.24,1600.0,86.716,86.716,86.5121,86.6344,1600.0
2008-03-31 10:15:00,106.34,106.34,106.01,106.24,6800.0,86.716,86.716,86.4469,86.6344,6800.0
2008-03-31 10:20:00,106.19,106.23,105.87,105.87,3500.0,86.5937,86.6263,86.3327,86.3327,3500.0
2008-03-31 10:25:00,105.69,105.84,105.54,105.54,4100.0,86.1859,86.3082,86.0636,86.0636,4100.0
2008-03-31 10:30:00,105.65,106.06,105.62,105.95,2300.0,86.1533,86.4876,86.1288,86.3979,2300.0
2008-03-31 10:35:00,106.03,106.19,105.96,106.07,3400.0,86.4632,86.5937,86.4061,86.4958,3400.0
2008-03-31 10:40:00,106.17,106.17,105.54,105.82,5600.0,86.5773,86.5773,86.0636,86.2919,5600.0
2008-03-31 10:45:00,105.67,105.72,105.54,105.54,1800.0,86.1696,86.2104,86.0636,86.0636,1800.0
2008-03-31 10:50:00,105.64,105.74,105.55,105.56,3800.0,86.1452,86.2267,86.0718,86.0799,3800.0
2008-03-31 10:55:00,105.62,105.72,105.55,105.57,2800.0,86.1288,86.2104,86.0718,86.0881,2800.0
2008-03-31 11:00:00,105.55,105.69,105.55,105.58,1200.0,86.0718,86.1859,86.0718,86.0962,1200.0
2008-03-31 11:05:00,105.7,105.74,105.44,105.44,5700.0,86.1941,86.2267,85.9821,85.9821,5700.0
2008-03-31 11:10:00,105.44,105.44,105.01,105.08,2100.0,85.9821,85.9821,85.6314,85.6885,2100.0
2008-03-31 11:15:00,105.14,105.37,105.02,105.37,2500.0,85.7374,85.925,85.6396,85.925,2500.0
2008-03-31 11:20:00,105.39,105.64,105.39,105.59,1700.0,85.9413,86.1452,85.9413,86.1044,1700.0
2008-03-31 11:25:00,105.65,105.75,105.39,105.72,13700.0,86.1533,86.2349,85.9413,86.2104,13700.0
2008-03-31 11:30:00,105.72,105.89,105.66,105.76,4000.0,86.2104,86.349,86.1615,86.243,4000.0
2008-03-31 11:35:00,105.88,105.99,105.69,105.69,6500.0,86.3409,86.4306,86.1859,86.1859,6500.0
2008-03-31 11:40:00,105.65,105.79,105.63,105.64,2900.0,86.1533,86.2675,86.137,86.1452,2900.0
2008-03-31 11:45:00,105.63,105.94,105.62,105.67,6800.0,86.137,86.3898,86.1288,86.1696,6800.0
2008-03-31 11:50:00,105.74,105.99,105.74,105.99,3200.0,86.2267,86.4306,86.2267,86.4306,3200.0
2008-03-31 11:55:00,106.09,106.09,105.59,105.59,3000.0,86.5121,86.5121,86.1044,86.1044,3000.0
2008-03-31 12:00:00,105.78,105.78,105.49,105.49,1500.0,86.2593,86.2593,86.0228,86.0228,1500.0
2008-03-31 12:05:00,105.44,105.44,105.29,105.35,1500.0,85.9821,85.9821,85.8597,85.9087,1500.0
2008-03-31 12:10:00,105.31,105.56,105.31,105.54,2300.0,85.8761,86.0799,85.8761,86.0636,2300.0
2008-03-31 12:15:00,105.73,105.8,105.59,105.78,3000.0,86.2185,86.2756,86.1044,86.2593,3000.0
2008-03-31 12:20:00,105.78,105.78,105.68,105.68,600.0,86.2593,86.2593,86.1778,86.1778,600.0
2008-03-31 12:25:00,105.8,105.98,105.7,105.98,10200.0,86.2756,86.4224,86.1941,86.4224,10200.0
2008-03-31 12:30:00,105.98,105.99,105.75,105.75,6700.0,86.4224,86.4306,86.2349,86.2349,6700.0
2008-03-31 12:35:00,105.71,105.86,105.68,105.86,2800.0,86.2022,86.3246,86.1778,86.3246,2800.0
2008-03-31 12:40:00,105.86,105.87,105.56,105.74,1000.0,86.3246,86.3327,86.0799,86.2267,1000.0
2008-03-31 12:45:00,105.75,105.85,105.65,105.75,4700.0,86.2349,86.3164,86.1533,86.2349,4700.0
2008-03-31 12:50:00,105.83,105.96,105.83,105.84,700.0,86.3001,86.4061,86.3001,86.3082,700.0
2008-03-31 12:55:00,105.85,106.1,105.85,106.04,4700.0,86.3164,86.5203,86.3164,86.4713,4700.0
2008-03-31 13:00:00,106.04,106.1,105.93,106.1,3000.0,86.4713,86.5203,86.3816,86.5203,3000.0
2008-03-31 13:05:00,105.99,106.1,105.94,105.96,6600.0,86.4306,86.5203,86.3898,86.4061,6600.0
2008-03-31 13:10:00,105.99,106.1,105.95,105.95,1700.0,86.4306,86.5203,86.3979,86.3979,1700.0
2008-03-31 13:15:00,106.09,106.13,105.95,105.98,5100.0,86.5121,86.5447,86.3979,86.4224,5100.0
2008-03-31 13:20:00,106.07,106.26,105.99,106.26,2700.0,86.4958,86.6507,86.4306,86.6507,2700.0
2008-03-31 13:25:00,106.22,106.22,105.9,105.9,8300.0,86.6181,86.6181,86.3572,86.3572,8300.0
2008-03-31 13:30:00,106.0,106.16,105.88,105.89,8000.0,86.4387,86.5692,86.3409,86.349,8000.0
2008-03-31 13:35:00,105.9,106.21,105.9,106.02,4600.0,86.3572,86.61,86.3572,86.455,4600.0
2008-03-31 13:40:00,106.11,106.11,105.48,105.48,2500.0,86.5284,86.5284,86.0147,86.0147,2500.0
2008-03-31 13:45:00,105.5,105.68,105.5,105.62,2000.0,86.031,86.1778,86.031,86.1288,2000.0
2008-03-31 13:50:00,105.69,105.79,105.62,105.62,2300.0,86.1859,86.2675,86.1288,86.1288,2300.0
2008-03-31 13:55:00,105.74,105.9,105.66,105.66,2800.0,86.2267,86.3572,86.1615,86.1615,2800.0
2008-03-31 14:00:00,105.66,105.67,105.46,105.54,2500.0,86.1615,86.1696,85.9984,86.0636,2500.0
2008-03-31 14:05:00,105.5,105.57,105.45,105.45,1000.0,86.031,86.0881,85.9902,85.9902,1000.0
2008-03-31 14:10:00,105.45,105.74,105.37,105.74,3300.0,85.9902,86.2267,85.925,86.2267,3300.0
2008-03-31 14:15:00,105.74,105.91,105.71,105.8,3400.0,86.2267,86.3653,86.2022,86.2756,3400.0
2008-03-31 14:20:00,105.79,105.99,105.74,105.82,3100.0,86.2675,86.4306,86.2267,86.2919,3100.0
2008-03-31 14:25:00,105.82,106.21,105.82,105.93,4900.0,86.2919,86.61,86.2919,86.3816,4900.0
2008-03-31 14:30:00,106.02,106.39,106.01,106.35,2300.0,86.455,86.7567,86.4469,86.7241,2300.0
2008-03-31 14:35:00,106.27,106.36,106.22,106.23,2700.0,86.6589,86.7323,86.6181,86.6263,2700.0
2008-03-31 14:40:00,106.29,106.29,105.56,105.73,5500.0,86.6752,86.6752,86.0799,86.2185,5500.0
2008-03-31 14:45:00,105.62,105.91,105.62,105.9,2300.0,86.1288,86.3653,86.1288,86.3572,2300.0
2008-03-31 14:50:00,105.79,105.8,105.5,105.55,3300.0,86.2675,86.2756,86.031,86.0718,3300.0
2008-03-31 14:55:00,105.55,105.81,105.55,105.81,2500.0,86.0718,86.2838,86.0718,86.2838,2500.0
2008-03-31 15:00:00,105.75,105.78,105.58,105.58,6700.0,86.2349,86.2593,86.0962,86.0962,6700.0
2008-03-31 15:05:00,105.59,105.73,105.47,105.64,3500.0,86.1044,86.2185,86.0065,86.1452,3500.0
2008-03-31 15:10:00,105.59,105.88,105.53,105.76,6300.0,86.1044,86.3409,86.0555,86.243,6300.0
2008-03-31 15:15:00,105.85,106.15,105.81,106.14,6400.0,86.3164,86.561,86.2838,86.5529,6400.0
2008-03-31 15:20:00,106.18,106.36,106.11,106.25,16400.0,86.5855,86.7323,86.5284,86.6426,16400.0
2008-03-31 15:25:00,106.19,106.25,105.7,105.7,13200.0,86.5937,86.6426,86.1941,86.1941,13200.0
2008-03-31 15:30:00,105.7,105.82,105.54,105.8,9500.0,86.1941,86.2919,86.0636,86.2756,9500.0
2008-03-31 15:35:00,105.87,106.19,105.81,106.14,13100.0,86.3327,86.5937,86.2838,86.5529,13100.0
2008-03-31 15:40:00,106.15,106.66,106.11,106.4,26000.0,86.561,86.9769,86.5284,86.7649,26000.0
2008-03-31 15:45:00,106.43,106.69,106.19,106.34,13500.0,86.7894,87.0014,86.5937,86.716,13500.0
2008-03-31 15:50:00,106.35,106.39,106.19,106.19,9900.0,86.7241,86.7567,86.5937,86.5937,9900.0
2008-03-31 15:55:00,106.24,106.27,105.98,106.15,22900.0,86.6344,86.6589,86.4224,86.561,22900.0
2008-04-01 08:25:00,106.17,106.17,106.17,106.17,6100.0,86.5773,86.5773,86.5773,86.5773,6100.0
2008-04-01 08:30:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 08:35:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 08:40:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 08:45:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 08:50:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 08:55:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:00:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:05:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:10:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:15:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:20:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:25:00,106.17,106.17,106.17,106.17,0.0,86.5773,86.5773,86.5773,86.5773,0.0
2008-04-01 09:30:00,105.67,107.81,105.67,107.27,40400.0,86.1696,87.9147,86.1696,87.4744,40400.0
2008-04-01 09:35:00,107.21,108.19,106.81,106.81,20900.0,87.4254,88.2246,87.0992,87.0992,20900.0
2008-04-01 09:40:00,106.66,106.87,106.21,106.31,2200.0,86.9769,87.1482,86.61,86.6915,2200.0
2008-04-01 09:45:00,106.21,106.55,106.0,106.0,8700.0,86.61,86.8872,86.4387,86.4387,8700.0
2008-04-01 09:50:00,106.0,106.08,105.97,106.04,4300.0,86.4387,86.504,86.4143,86.4713,4300.0
2008-04-01 09:55:00,106.02,106.19,106.0,106.07,7600.0,86.455,86.5937,86.4387,86.4958,7600.0
2008-04-01 10:00:00,106.08,106.83,106.08,106.68,8100.0,86.504,87.1155,86.504,86.9932,8100.0
2008-04-01 10:05:00,106.7,106.79,106.59,106.75,11400.0,87.0095,87.0829,86.9198,87.0503,11400.0
2008-04-01 10:10:00,106.78,107.05,106.52,106.68,15500.0,87.0748,87.295,86.8628,86.9932,15500.0
2008-04-01 10:15:00,106.77,107.16,106.76,107.16,6000.0,87.0666,87.3847,87.0585,87.3847,6000.0
2008-04-01 10:20:00,107.13,107.5,107.08,107.08,17300.0,87.3602,87.6619,87.3194,87.3194,17300.0
2008-04-01 10:25:00,107.26,107.26,106.98,107.08,2000.0,87.4662,87.4662,87.2379,87.3194,2000.0
2008-04-01 10:30:00,107.0,107.86,107.0,107.86,3400.0,87.2542,87.9555,87.2542,87.9555,3400.0
2008-04-01 10:35:00,107.74,107.74,107.25,107.52,5900.0,87.8576,87.8576,87.458,87.6782,5900.0
2008-04-01 10:40:00,107.43,107.86,107.43,107.64,6200.0,87.6048,87.9555,87.6048,87.7761,6200.0
2008-04-01 10:45:00,107.71,108.01,107.71,108.01,5300.0,87.8332,88.0778,87.8332,88.0778,5300.0
2008-04-01 10:50:00,108.03,108.68,107.97,108.5,17800.0,88.0941,88.6241,88.0452,88.4774,17800.0
2008-04-01 10:55:00,108.47,109.01,108.4,108.68,19700.0,88.4529,88.8933,88.3958,88.6241,19700.0
2008-04-01 11:00:00,108.63,109.5,108.56,109.4,23200.0,88.5834,89.2928,88.5263,89.2113,23200.0
2008-04-01 11:05:00,109.31,109.59,109.3,109.5,14100.0,89.1379,89.3662,89.1297,89.2928,14100.0
2008-04-01 11:10:00,109.5,109.77,109.44,109.64,26400.0,89.2928,89.513,89.2439,89.407,26400.0
2008-04-01 11:15:00,109.72,109.98,109.63,109.92,8900.0,89.4722,89.6842,89.3988,89.6353,8900.0
2008-04-01 11:20:00,109.96,110.21,109.78,110.14,10700.0,89.6679,89.8718,89.5212,89.8147,10700.0
2008-04-01 11:25:00,110.14,110.76,110.1,110.5,17700.0,89.8147,90.3203,89.7821,90.1083,17700.0
2008-04-01 11:30:00,110.5,110.91,110.34,110.78,5600.0,90.1083,90.4426,89.9778,90.3366,5600.0
2008-04-01 11:35:00,110.84,110.88,110.65,110.79,10200.0,90.3855,90.4182,90.2306,90.3448,10200.0
2008-04-01 11:40:00,110.79,110.82,110.54,110.67,8300.0,90.3448,90.3692,90.1409,90.2469,8300.0
2008-04-01 11:45:00,110.67,110.8,110.62,110.63,3600.0,90.2469,90.3529,90.2061,90.2143,3600.0
2008-04-01 11:50:00,110.72,111.22,110.72,111.22,6400.0,90.2877,90.6954,90.2877,90.6954,6400.0
2008-04-01 11:55:00,111.23,111.33,111.09,111.16,3300.0,90.7036,90.7851,90.5894,90.6465,3300.0
2008-04-01 12:00:00,111.27,111.51,111.23,111.31,12800.0,90.7362,90.9319,90.7036,90.7688,12800.0
2008-04-01 12:05:00,111.35,111.66,111.29,111.42,17000.0,90.8014,91.0542,90.7525,90.8585,17000.0
2008-04-01 12:10:00,111.48,111.61,110.95,111.38,19800.0,90.9074,91.0134,90.4752,90.8259,19800.0
2008-04-01 12:15:00,111.29,111.97,111.29,111.8,4600.0,90.7525,91.307,90.7525,91.1684,4600.0
2008-04-01 12:20:00,111.69,111.73,111.53,111.62,4400.0,91.0787,91.1113,90.9482,91.0216,4400.0
2008-04-01 12:25:00,111.62,111.76,111.53,111.64,5000.0,91.0216,91.1358,90.9482,91.0379,5000.0
2008-04-01 12:30:00,111.68,111.76,111.0,111.0,27300.0,91.0705,91.1358,90.516,90.516,27300.0
2008-04-01 12:35:00,111.0,111.12,110.7,111.12,8000.0,90.516,90.6139,90.2714,90.6139,8000.0
2008-04-01 12:40:00,111.0,111.16,110.97,111.16,4300.0,90.516,90.6465,90.4916,90.6465,4300.0
2008-04-01 12:45:00,111.16,111.2,110.92,111.07,20500.0,90.6465,90.6791,90.4508,90.5731,20500.0
2008-04-01 12:50:00,110.94,111.02,110.85,111.02,2300.0,90.4671,90.5323,90.3937,90.5323,2300.0
2008-04-01 12:55:00,111.02,111.08,110.94,110.96,2400.0,90.5323,90.5813,90.4671,90.4834,2400.0
2008-04-01 13:00:00,111.08,111.25,111.01,111.13,7200.0,90.5813,90.7199,90.5242,90.622,7200.0
2008-04-01 13:05:00,111.25,111.41,111.25,111.28,1800.0,90.7199,90.8504,90.7199,90.7443,1800.0
2008-04-01 13:10:00,111.22,111.32,111.18,111.32,2700.0,90.6954,90.777,90.6628,90.777,2700.0
2008-04-01 13:15:00,111.31,111.47,111.13,111.38,7800.0,90.7688,90.8993,90.622,90.8259,7800.0
2008-04-01 13:20:00,111.31,111.39,111.27,111.38,1700.0,90.7688,90.834,90.7362,90.8259,1700.0
2008-04-01 13:25:00,111.38,111.44,111.03,111.19,10800.0,90.8259,90.8748,90.5405,90.671,10800.0
2008-04-01 13:30:00,111.16,111.17,110.97,111.14,6300.0,90.6465,90.6546,90.4916,90.6302,6300.0
2008-04-01 13:35:00,111.01,111.01,110.9,110.9,4000.0,90.5242,90.5242,90.4345,90.4345,4000.0
2008-04-01 13:40:00,110.9,111.14,110.77,110.77,8000.0,90.4345,90.6302,90.3285,90.3285,8000.0
2008-04-01 13:45:00,110.76,111.12,110.75,110.94,3600.0,90.3203,90.6139,90.3122,90.4671,3600.0
2008-04-01 13:50:00,110.9,110.92,110.44,110.58,8400.0,90.4345,90.4508,90.0594,90.1735,8400.0
2008-04-01 13:55:00,110.51,110.59,110.41,110.58,7000.0,90.1164,90.1817,90.0349,90.1735,7000.0
2008-04-01 14:00:00,110.63,110.87,110.44,110.55,7000.0,90.2143,90.41,90.0594,90.1491,7000.0
2008-04-01 14:05:00,110.56,110.82,110.5,110.71,4700.0,90.1572,90.3692,90.1083,90.2795,4700.0
2008-04-01 14:10:00,110.84,111.01,110.72,110.78,4500.0,90.3855,90.5242,90.2877,90.3366,4500.0
2008-04-01 14:15:00,110.7,110.96,110.7,110.8,4100.0,90.2714,90.4834,90.2714,90.3529,4100.0
2008-04-01 14:20:00,110.8,111.39,110.8,111.39,5600.0,90.3529,90.834,90.3529,90.834,5600.0
2008-04-01 14:25:00,111.42,111.47,111.14,111.24,4100.0,90.8585,90.8993,90.6302,90.7117,4100.0
2008-04-01 14:30:00,111.19,111.8,111.18,111.69,7900.0,90.671,91.1684,90.6628,91.0787,7900.0
2008-04-01 14:35:00,111.71,111.98,111.48,111.75,18700.0,91.095,91.3152,90.9074,91.1276,18700.0
2008-04-01 14:40:00,111.87,112.11,111.76,111.97,10700.0,91.2255,91.4212,91.1358,91.307,10700.0
2008-04-01 14:45:00,112.1,112.39,112.07,112.26,12900.0,91.413,91.6495,91.3886,91.5435,12900.0
2008-04-01 14:50:00,112.26,112.43,112.07,112.31,54600.0,91.5435,91.6821,91.3886,91.5843,54600.0
2008-04-01 14:55:00,112.31,112.41,112.01,112.06,13000.0,91.5843,91.6658,91.3396,91.3804,13000.0
2008-04-01 15:00:00,112.05,112.06,111.82,111.82,15200.0,91.3722,91.3804,91.1847,91.1847,15200.0
2008-04-01 15:05:00,111.91,112.12,111.9,111.96,16200.0,91.2581,91.4293,91.2499,91.2989,16200.0
2008-04-01 15:10:00,111.96,112.03,111.58,111.58,11000.0,91.2989,91.3559,90.989,90.989,11000.0
2008-04-01 15:15:00,111.5,111.94,111.39,111.49,11400.0,90.9237,91.2825,90.834,90.9156,11400.0
2008-04-01 15:20:00,111.47,112.03,111.47,111.92,19400.0,90.8993,91.3559,90.8993,91.2662,19400.0
2008-04-01 15:25:00,111.93,112.03,111.78,111.98,11500.0,91.2744,91.3559,91.1521,91.3152,11500.0
2008-04-01 15:30:00,111.99,112.0,111.58,111.58,18300.0,91.3233,91.3315,90.989,90.989,18300.0
2008-04-01 15:35:00,111.64,112.0,111.19,112.0,22300.0,91.0379,91.3315,90.671,91.3315,22300.0
2008-04-01 15:40:00,111.98,112.08,111.85,112.06,25200.0,91.3152,91.3967,91.2092,91.3804,25200.0
2008-04-01 15:45:00,112.06,112.06,111.77,111.95,20700.0,91.3804,91.3804,91.1439,91.2907,20700.0
2008-04-01 15:50:00,111.96,112.18,111.9,112.05,46200.0,91.2989,91.4783,91.2499,91.3722,46200.0
2008-04-01 15:55:00,112.05,112.11,111.91,112.11,31500.0,91.3722,91.4212,91.2581,91.4212,31500.0
2008-04-02 09:30:00,111.94,112.92,111.94,112.24,3600.0,91.2825,92.0817,91.2825,91.5272,3600.0
2008-04-02 09:35:00,112.11,112.64,111.95,112.21,11000.0,91.4212,91.8534,91.2907,91.5027,11000.0
2008-04-02 09:40:00,112.16,112.16,111.22,111.4,9900.0,91.4619,91.4619,90.6954,90.8422,9900.0
2008-04-02 09:45:00,111.36,111.36,110.8,111.14,11500.0,90.8096,90.8096,90.3529,90.6302,11500.0
2008-04-02 09:50:00,111.09,111.12,110.44,110.94,11600.0,90.5894,90.6139,90.0594,90.4671,11600.0
2008-04-02 09:55:00,111.01,111.03,110.53,110.82,8000.0,90.5242,90.5405,90.1327,90.3692,8000.0
2008-04-02 10:00:00,110.9,110.94,110.07,110.16,8400.0,90.4345,90.4671,89.7576,89.831,8400.0
2008-04-02 10:05:00,110.08,110.68,109.71,110.4,14200.0,89.7658,90.2551,89.4641,90.0267,14200.0
2008-04-02 10:10:00,110.31,110.31,109.79,109.79,10200.0,89.9533,89.9533,89.5293,89.5293,10200.0
2008-04-02 10:15:00,109.74,110.19,109.74,110.17,10900.0,89.4885,89.8555,89.4885,89.8392,10900.0
2008-04-02 10:20:00,110.25,111.0,110.23,110.99,7300.0,89.9044,90.516,89.8881,90.5079,7300.0
2008-04-02 10:25:00,111.0,111.35,110.96,111.34,9100.0,90.516,90.8014,90.4834,90.7933,9100.0
2008-04-02 10:30:00,111.57,111.88,111.43,111.6,13600.0,90.9808,91.2336,90.8667,91.0053,13600.0
2008-04-02 10:35:00,111.71,112.0,111.67,111.93,7500.0,91.095,91.3315,91.0624,91.2744,7500.0
2008-04-02 10:40:00,111.97,112.04,111.89,111.9,8400.0,91.307,91.3641,91.2418,91.2499,8400.0
2008-04-02 10:45:00,111.86,112.0,111.83,111.83,7100.0,91.2173,91.3315,91.1928,91.1928,7100.0
2008-04-02 10:50:00,111.68,111.78,111.34,111.5,7800.0,91.0705,91.1521,90.7933,90.9237,7800.0
2008-04-02 10:55:00,111.5,111.54,111.42,111.42,7900.0,90.9237,90.9564,90.8585,90.8585,7900.0
2008-04-02 11:00:00,111.44,111.99,111.35,111.99,4300.0,90.8748,91.3233,90.8014,91.3233,4300.0
2008-04-02 11:05:00,111.93,111.96,111.58,111.87,3100.0,91.2744,91.2989,90.989,91.2255,3100.0
2008-04-02 11:10:00,111.84,111.91,111.62,111.62,3900.0,91.201,91.2581,91.0216,91.0216,3900.0
2008-04-02 11:15:00,111.6,111.7,111.28,111.28,5300.0,91.0053,91.0868,90.7443,90.7443,5300.0
2008-04-02 11:20:00,111.32,111.38,111.15,111.16,4700.0,90.777,90.8259,90.6383,90.6465,4700.0
2008-04-02 11:25:00,111.14,111.33,111.0,111.33,7700.0,90.6302,90.7851,90.516,90.7851,7700.0
2008-04-02 11:30:00,111.29,111.34,111.17,111.17,3200.0,90.7525,90.7933,90.6546,90.6546,3200.0
2008-04-02 11:35:00,111.09,111.35,111.09,111.19,3000.0,90.5894,90.8014,90.5894,90.671,3000.0
2008-04-02 11:40:00,111.04,111.04,110.68,111.02,2800.0,90.5486,90.5486,90.2551,90.5323,2800.0
2008-04-02 11:45:00,111.02,111.02,110.7,110.9,4200.0,90.5323,90.5323,90.2714,90.4345,4200.0
2008-04-02 11:50:00,110.88,110.89,110.51,110.72,5000.0,90.4182,90.4263,90.1164,90.2877,5000.0
2008-04-02 11:55:00,110.73,111.02,110.73,110.92,3400.0,90.2958,90.5323,90.2958,90.4508,3400.0
2008-04-02 12:00:00,111.0,111.07,110.92,110.92,1400.0,90.516,90.5731,90.4508,90.4508,1400.0
2008-04-02 12:05:00,110.96,111.07,110.92,110.99,2300.0,90.4834,90.5731,90.4508,90.5079,2300.0
2008-04-02 12:10:00,111.09,111.16,110.99,111.15,2300.0,90.5894,90.6465,90.5079,90.6383,2300.0
2008-04-02 12:15:00,111.1,111.29,111.08,111.29,1700.0,90.5976,90.7525,90.5813,90.7525,1700.0
2008-04-02 12:20:00,111.26,111.56,111.26,111.46,2500.0,90.728,90.9727,90.728,90.8911,2500.0
2008-04-02 12:25:00,111.4,111.49,111.33,111.33,1600.0,90.8422,90.9156,90.7851,90.7851,1600.0
2008-04-02 12:30:00,111.26,111.38,111.23,111.36,2000.0,90.728,90.8259,90.7036,90.8096,2000.0
2008-04-02 12:35:00,111.34,111.35,111.11,111.16,1600.0,90.7933,90.8014,90.6057,90.6465,1600.0
2008-04-02 12:40:00,111.19,111.2,111.03,111.08,2000.0,90.671,90.6791,90.5405,90.5813,2000.0
2008-04-02 12:45:00,111.2,111.22,111.0,111.12,3300.0,90.6791,90.6954,90.516,90.6139,3300.0
2008-04-02 12:50:00,110.98,111.09,110.95,111.0,4100.0,90.4997,90.5894,90.4752,90.516,4100.0
2008-04-02 12:55:00,111.18,111.37,111.17,111.37,1200.0,90.6628,90.8177,90.6546,90.8177,1200.0
2008-04-02 13:00:00,111.23,111.38,111.2,111.23,3000.0,90.7036,90.8259,90.6791,90.7036,3000.0
2008-04-02 13:05:00,111.07,111.07,110.63,110.68,5000.0,90.5731,90.5731,90.2143,90.2551,5000.0
2008-04-02 13:10:00,110.68,110.84,110.14,110.27,7600.0,90.2551,90.3855,89.8147,89.9207,7600.0
2008-04-02 13:15:00,110.24,110.42,110.22,110.42,4400.0,89.8963,90.043,89.88,90.043,4400.0
2008-04-02 13:20:00,110.45,110.57,110.31,110.57,3100.0,90.0675,90.1654,89.9533,90.1654,3100.0
2008-04-02 13:25:00,110.59,110.7,110.59,110.62,400.0,90.1817,90.2714,90.1817,90.2061,400.0
2008-04-02 13:30:00,110.72,110.75,110.5,110.67,3100.0,90.2877,90.3122,90.1083,90.2469,3100.0
2008-04-02 13:35:00,110.44,110.67,110.37,110.63,2400.0,90.0594,90.2469,90.0023,90.2143,2400.0
2008-04-02 13:40:00,110.66,111.1,110.58,110.7,4000.0,90.2388,90.5976,90.1735,90.2714,4000.0
2008-04-02 13:45:00,110.7,110.85,110.61,110.85,2400.0,90.2714,90.3937,90.198,90.3937,2400.0
2008-04-02 13:50:00,110.75,111.02,110.75,111.02,2700.0,90.3122,90.5323,90.3122,90.5323,2700.0
2008-04-02 13:55:00,111.01,111.01,110.8,110.96,2100.0,90.5242,90.5242,90.3529,90.4834,2100.0
2008-04-02 14:00:00,110.99,111.04,110.74,111.03,1600.0,90.5079,90.5486,90.304,90.5405,1600.0
2008-04-02 14:05:00,111.17,111.39,111.17,111.34,6600.0,90.6546,90.834,90.6546,90.7933,6600.0
2008-04-02 14:10:00,111.34,111.6,111.27,111.6,2600.0,90.7933,91.0053,90.7362,91.0053,2600.0
2008-04-02 14:15:00,111.46,111.68,111.34,111.57,3000.0,90.8911,91.0705,90.7933,90.9808,3000.0
2008-04-02 14:20:00,111.48,111.48,111.11,111.27,3800.0,90.9074,90.9074,90.6057,90.7362,3800.0
2008-04-02 14:25:00,111.27,111.52,111.27,111.52,6800.0,90.7362,90.9401,90.7362,90.9401,6800.0
2008-04-02 14:30:00,111.55,111.55,111.12,111.12,8500.0,90.9645,90.9645,90.6139,90.6139,8500.0
2008-04-02 14:35:00,111.02,111.28,110.76,111.2,4600.0,90.5323,90.7443,90.3203,90.6791,4600.0
2008-04-02 14:40:00,111.35,111.35,110.9,111.06,3000.0,90.8014,90.8014,90.4345,90.5649,3000.0
2008-04-02 14:45:00,111.06,111.09,110.86,110.9,4300.0,90.5649,90.5894,90.4019,90.4345,4300.0
2008-04-02 14:50:00,110.8,110.84,110.65,110.79,3300.0,90.3529,90.3855,90.2306,90.3448,3300.0
2008-04-02 14:55:00,110.72,110.81,110.59,110.59,2400.0,90.2877,90.3611,90.1817,90.1817,2400.0
2008-04-02 15:00:00,110.58,110.58,109.98,110.02,3800.0,90.1735,90.1735,89.6842,89.7169,3800.0
2008-04-02 15:05:00,109.97,110.23,109.85,110.23,13800.0,89.6761,89.8881,89.5782,89.8881,13800.0
2008-04-02 15:10:00,110.2,110.42,110.11,110.14,4800.0,89.8636,90.043,89.7903,89.8147,4800.0
2008-04-02 15:15:00,110.1,110.33,110.01,110.33,15500.0,89.7821,89.9697,89.7087,89.9697,15500.0
2008-04-02 15:20:00,110.3,110.33,109.6,109.6,14700.0,89.9452,89.9697,89.3744,89.3744,14700.0
2008-04-02 15:25:00,109.69,109.92,109.62,109.84,10900.0,89.4478,89.6353,89.3907,89.5701,10900.0
2008-04-02 15:30:00,109.87,109.97,109.51,109.7,13000.0,89.5945,89.6761,89.301,89.4559,13000.0
2008-04-02 15:35:00,109.64,109.75,109.38,109.51,15900.0,89.407,89.4967,89.195,89.301,15900.0
2008-04-02 15:40:00,109.5,109.51,109.18,109.39,20200.0,89.2928,89.301,89.0319,89.2031,20200.0
2008-04-02 15:45:00,109.28,109.45,109.08,109.37,16100.0,89.1134,89.2521,88.9503,89.1868,16100.0
2008-04-02 15:50:00,109.26,109.57,109.19,109.27,19500.0,89.0971,89.3499,89.04,89.1053,19500.0
2008-04-02 15:55:00,109.37,109.62,109.14,109.6,24100.0,89.1868,89.3907,88.9993,89.3744,24100.0
2008-04-03 09:30:00,109.07,109.07,108.16,108.39,4800.0,88.9422,88.9422,88.2001,88.3877,4800.0
2008-04-03 09:35:00,108.66,108.85,108.37,108.53,2700.0,88.6078,88.7628,88.3714,88.5018,2700.0
2008-04-03 09:40:00,108.61,108.91,108.51,108.67,1800.0,88.5671,88.8117,88.4855,88.616,1800.0
2008-04-03 09:45:00,108.75,108.75,108.19,108.58,4200.0,88.6812,88.6812,88.2246,88.5426,4200.0
2008-04-03 09:50:00,108.6,108.75,108.41,108.46,8000.0,88.5589,88.6812,88.404,88.4447,8000.0
2008-04-03 09:55:00,108.32,108.46,108.25,108.46,3100.0,88.3306,88.4447,88.2735,88.4447,3100.0
2008-04-03 10:00:00,108.48,108.56,107.76,107.76,7100.0,88.4611,88.5263,87.8739,87.8739,7100.0
2008-04-03 10:05:00,107.83,108.51,107.83,108.51,9200.0,87.931,88.4855,87.931,88.4855,9200.0
2008-04-03 10:10:00,108.55,108.69,108.38,108.41,9300.0,88.5181,88.6323,88.3795,88.404,9300.0
2008-04-03 10:15:00,108.37,108.37,107.79,107.88,5400.0,88.3714,88.3714,87.8984,87.9718,5400.0
2008-04-03 10:20:00,107.94,107.96,107.71,107.75,2400.0,88.0207,88.037,87.8332,87.8658,2400.0
2008-04-03 10:25:00,107.5,107.5,107.34,107.45,1000.0,87.6619,87.6619,87.5314,87.6211,1000.0
2008-04-03 10:30:00,107.33,107.43,107.16,107.36,1900.0,87.5233,87.6048,87.3847,87.5477,1900.0
2008-04-03 10:35:00,107.5,107.75,107.45,107.6,7500.0,87.6619,87.8658,87.6211,87.7435,7500.0
2008-04-03 10:40:00,107.7,108.0,107.69,107.82,2900.0,87.825,88.0696,87.8168,87.9229,2900.0
2008-04-03 10:45:00,107.75,107.79,107.52,107.52,2100.0,87.8658,87.8984,87.6782,87.6782,2100.0
2008-04-03 10:50:00,107.52,107.52,106.96,107.32,5300.0,87.6782,87.6782,87.2216,87.5151,5300.0
2008-04-03 10:55:00,107.28,107.68,107.28,107.37,4300.0,87.4825,87.8087,87.4825,87.5559,4300.0
2008-04-03 11:00:00,107.36,107.71,107.29,107.63,3300.0,87.5477,87.8332,87.4907,87.7679,3300.0
2008-04-03 11:05:00,107.74,108.05,107.67,107.86,7000.0,87.8576,88.1104,87.8005,87.9555,7000.0
2008-04-03 11:10:00,107.82,107.93,107.78,107.85,3300.0,87.9229,88.0126,87.8902,87.9473,3300.0
2008-04-03 11:15:00,107.93,108.14,107.87,108.03,5300.0,88.0126,88.1838,87.9636,88.0941,5300.0
2008-04-03 11:20:00,107.97,107.97,107.62,107.63,4900.0,88.0452,88.0452,87.7598,87.7679,4900.0
2008-04-03 11:25:00,107.61,107.88,107.61,107.88,4100.0,87.7516,87.9718,87.7516,87.9718,4100.0
2008-04-03 11:30:00,108.08,108.18,107.89,107.96,2900.0,88.1349,88.2164,87.9799,88.037,2900.0
2008-04-03 11:35:00,108.01,108.04,107.72,107.72,4100.0,88.0778,88.1023,87.8413,87.8413,4100.0
2008-04-03 11:40:00,107.77,107.78,107.71,107.76,1300.0,87.8821,87.8902,87.8332,87.8739,1300.0
2008-04-03 11:45:00,107.8,108.18,107.8,108.14,2800.0,87.9065,88.2164,87.9065,88.1838,2800.0
2008-04-03 11:50:00,108.09,108.25,108.09,108.21,4500.0,88.143,88.2735,88.143,88.2409,4500.0
2008-04-03 11:55:00,108.3,108.54,108.22,108.3,3500.0,88.3143,88.51,88.249,88.3143,3500.0
2008-04-03 12:00:00,108.25,108.29,108.02,108.17,5400.0,88.2735,88.3061,88.0859,88.2083,5400.0
2008-04-03 12:05:00,108.18,108.26,107.99,108.05,4700.0,88.2164,88.2817,88.0615,88.1104,4700.0
2008-04-03 12:10:00,108.02,108.02,107.75,107.82,4300.0,88.0859,88.0859,87.8658,87.9229,4300.0
2008-04-03 12:15:00,107.78,107.98,107.78,107.98,1400.0,87.8902,88.0533,87.8902,88.0533,1400.0
2008-04-03 12:20:00,107.98,107.98,107.98,107.98,0.0,88.0533,88.0533,88.0533,88.0533,0.0
2008-04-03 12:25:00,108.03,108.03,107.95,107.95,3400.0,88.0941,88.0941,88.0289,88.0289,3400.0
2008-04-03 12:30:00,107.92,108.06,107.89,108.0,2000.0,88.0044,88.1186,87.9799,88.0696,2000.0
2008-04-03 12:35:00,107.99,108.2,107.96,108.2,4200.0,88.0615,88.2327,88.037,88.2327,4200.0
2008-04-03 12:40:00,108.19,108.65,108.19,108.55,8000.0,88.2246,88.5997,88.2246,88.5181,8000.0
2008-04-03 12:45:00,108.55,108.56,108.35,108.42,4600.0,88.5181,88.5263,88.355,88.4121,4600.0
2008-04-03 12:50:00,108.41,108.53,108.35,108.5,2700.0,88.404,88.5018,88.355,88.4774,2700.0
2008-04-03 12:55:00,108.5,108.5,108.29,108.37,1900.0,88.4774,88.4774,88.3061,88.3714,1900.0
2008-04-03 13:00:00,108.44,108.67,108.44,108.67,10500.0,88.4284,88.616,88.4284,88.616,10500.0
2008-04-03 13:05:00,108.72,108.98,108.68,108.86,7300.0,88.6568,88.8688,88.6241,88.7709,7300.0
2008-04-03 13:10:00,108.87,109.18,108.72,109.01,7200.0,88.7791,89.0319,88.6568,88.8933,7200.0
2008-04-03 13:15:00,108.99,109.22,108.96,109.02,10600.0,88.8769,89.0645,88.8525,88.9014,10600.0
2008-04-03 13:20:00,108.97,108.97,108.62,108.75,6500.0,88.8606,88.8606,88.5752,88.6812,6500.0
2008-04-03 13:25:00,108.78,108.83,108.69,108.72,2500.0,88.7057,88.7465,88.6323,88.6568,2500.0
2008-04-03 13:30:00,108.74,108.74,108.26,108.33,7900.0,88.6731,88.6731,88.2817,88.3387,7900.0
2008-04-03 13:35:00,108.43,108.55,108.31,108.55,2400.0,88.4203,88.5181,88.3224,88.5181,2400.0
2008-04-03 13:40:00,108.42,108.52,108.37,108.52,2600.0,88.4121,88.4937,88.3714,88.4937,2600.0
2008-04-03 13:45:00,108.56,108.78,108.42,108.78,12200.0,88.5263,88.7057,88.4121,88.7057,12200.0
2008-04-03 13:50:00,108.78,109.01,108.64,109.0,4800.0,88.7057,88.8933,88.5915,88.8851,4800.0
2008-04-03 13:55:00,108.89,109.02,108.59,108.59,4500.0,88.7954,88.9014,88.5508,88.5508,4500.0
2008-04-03 14:00:00,108.58,109.03,108.52,109.03,2900.0,88.5426,88.9096,88.4937,88.9096,2900.0
2008-04-03 14:05:00,108.93,109.03,108.89,108.89,3900.0,88.828,88.9096,88.7954,88.7954,3900.0
2008-04-03 14:10:00,109.0,109.16,109.0,109.0,5200.0,88.8851,89.0156,88.8851,88.8851,5200.0
2008-04-03 14:15:00,109.0,109.1,108.71,108.75,5300.0,88.8851,88.9666,88.6486,88.6812,5300.0
2008-04-03 14:20:00,108.8,108.93,108.65,108.76,6900.0,88.722,88.828,88.5997,88.6894,6900.0
2008-04-03 14:25:00,108.92,109.07,108.78,108.86,2800.0,88.8199,88.9422,88.7057,88.7709,2800.0
2008-04-03 14:30:00,108.86,109.17,108.86,109.17,5400.0,88.7709,89.0237,88.7709,89.0237,5400.0
2008-04-03 14:35:00,109.17,109.23,108.78,108.98,4200.0,89.0237,89.0727,88.7057,88.8688,4200.0
2008-04-03 14:40:00,109.0,109.12,108.88,109.03,2400.0,88.8851,88.983,88.7872,88.9096,2400.0
2008-04-03 14:45:00,108.95,109.06,108.92,109.06,2200.0,88.8443,88.934,88.8199,88.934,2200.0
2008-04-03 14:50:00,109.2,109.2,109.02,109.11,2000.0,89.0482,89.0482,88.9014,88.9748,2000.0
2008-04-03 14:55:00,109.08,109.4,109.08,109.32,1700.0,88.9503,89.2113,88.9503,89.146,1700.0
2008-04-03 15:00:00,109.31,109.36,108.93,109.01,6900.0,89.1379,89.1787,88.828,88.8933,6900.0
2008-04-03 15:05:00,108.99,109.07,108.87,108.99,4400.0,88.8769,88.9422,88.7791,88.8769,4400.0
2008-04-03 15:10:00,109.0,109.19,108.92,109.03,7100.0,88.8851,89.04,88.8199,88.9096,7100.0
2008-04-03 15:15:00,109.01,109.01,108.73,108.81,5000.0,88.8933,88.8933,88.6649,88.7302,5000.0
2008-04-03 15:20:00,108.79,109.15,108.73,109.03,3200.0,88.7138,89.0074,88.6649,88.9096,3200.0
2008-04-03 15:25:00,108.93,109.03,108.29,108.87,18400.0,88.828,88.9096,88.3061,88.7791,18400.0
2008-04-03 15:30:00,108.87,108.87,108.56,108.87,5400.0,88.7791,88.7791,88.5263,88.7791,5400.0
2008-04-03 15:35:00,108.72,108.99,108.62,108.71,7700.0,88.6568,88.8769,88.5752,88.6486,7700.0
2008-04-03 15:40:00,108.71,108.89,108.41,108.48,13300.0,88.6486,88.7954,88.404,88.4611,13300.0
2008-04-03 15:45:00,108.49,108.59,108.24,108.31,6400.0,88.4692,88.5508,88.2653,88.3224,6400.0
2008-04-03 15:50:00,108.26,108.68,108.07,108.68,11700.0,88.2817,88.6241,88.1267,88.6241,11700.0
2008-04-03 15:55:00,108.69,108.97,108.59,108.76,10500.0,88.6323,88.8606,88.5508,88.6894,10500.0
2008-04-04 09:30:00,108.59,108.96,108.35,108.36,4100.0,88.5508,88.8525,88.355,88.3632,4100.0
2008-04-04 09:35:00,108.37,108.6,108.08,108.08,3700.0,88.3714,88.5589,88.1349,88.1349,3700.0
2008-04-04 09:40:00,108.24,108.24,107.74,107.99,2400.0,88.2653,88.2653,87.8576,88.0615,2400.0
2008-04-04 09:45:00,107.93,108.0,107.39,107.62,2900.0,88.0126,88.0696,87.5722,87.7598,2900.0
2008-04-04 09:50:00,107.66,108.05,107.42,108.05,3400.0,87.7924,88.1104,87.5967,88.1104,3400.0
2008-04-04 09:55:00,108.15,108.45,108.11,108.31,2000.0,88.192,88.4366,88.1593,88.3224,2000.0
2008-04-04 10:00:00,108.25,108.31,107.99,108.0,2100.0,88.2735,88.3224,88.0615,88.0696,2100.0
2008-04-04 10:05:00,108.07,108.08,107.46,107.8,5300.0,88.1267,88.1349,87.6293,87.9065,5300.0
2008-04-04 10:10:00,107.69,108.0,107.49,107.96,6400.0,87.8168,88.0696,87.6538,88.037,6400.0
2008-04-04 10:15:00,107.98,108.03,107.66,107.88,7700.0,88.0533,88.0941,87.7924,87.9718,7700.0
2008-04-04 10:20:00,107.89,108.03,107.88,107.95,4900.0,87.9799,88.0941,87.9718,88.0289,4900.0
2008-04-04 10:25:00,107.88,107.96,107.76,107.76,5100.0,87.9718,88.037,87.8739,87.8739,5100.0
2008-04-04 10:30:00,107.9,108.04,107.45,107.54,5200.0,87.9881,88.1023,87.6211,87.6945,5200.0
2008-04-04 10:35:00,107.5,107.5,107.03,107.03,1900.0,87.6619,87.6619,87.2786,87.2786,1900.0
2008-04-04 10:40:00,107.17,107.97,107.17,107.96,5100.0,87.3928,88.0452,87.3928,88.037,5100.0
2008-04-04 10:45:00,107.88,107.94,107.55,107.83,5200.0,87.9718,88.0207,87.7027,87.931,5200.0
2008-04-04 10:50:00,107.9,108.0,107.79,107.99,5300.0,87.9881,88.0696,87.8984,88.0615,5300.0
2008-04-04 10:55:00,108.16,108.16,107.96,108.0,2800.0,88.2001,88.2001,88.037,88.0696,2800.0
2008-04-04 11:00:00,108.03,108.61,108.01,108.61,6800.0,88.0941,88.5671,88.0778,88.5671,6800.0
2008-04-04 11:05:00,108.63,108.86,108.46,108.86,6300.0,88.5834,88.7709,88.4447,88.7709,6300.0
2008-04-04 11:10:00,108.83,108.89,108.57,108.83,2900.0,88.7465,88.7954,88.5344,88.7465,2900.0
2008-04-04 11:15:00,108.83,109.06,108.55,108.59,5200.0,88.7465,88.934,88.5181,88.5508,5200.0
2008-04-04 11:20:00,108.56,108.56,108.2,108.35,1800.0,88.5263,88.5263,88.2327,88.355,1800.0
2008-04-04 11:25:00,108.36,108.4,108.28,108.28,900.0,88.3632,88.3958,88.298,88.298,900.0
2008-04-04 11:30:00,108.36,108.36,108.22,108.28,1300.0,88.3632,88.3632,88.249,88.298,1300.0
2008-04-04 11:35:00,108.33,108.33,108.25,108.27,1600.0,88.3387,88.3387,88.2735,88.2898,1600.0
2008-04-04 11:40:00,108.21,108.21,107.77,107.77,2900.0,88.2409,88.2409,87.8821,87.8821,2900.0
2008-04-04 11:45:00,107.77,107.86,107.58,107.85,2200.0,87.8821,87.9555,87.7271,87.9473,2200.0
2008-04-04 11:50:00,107.81,107.92,107.79,107.79,1800.0,87.9147,88.0044,87.8984,87.8984,1800.0
2008-04-04 11:55:00,107.82,107.84,107.67,107.77,3600.0,87.9229,87.9392,87.8005,87.8821,3600.0
2008-04-04 12:00:00,107.78,107.88,107.75,107.88,1100.0,87.8902,87.9718,87.8658,87.9718,1100.0
2008-04-04 12:05:00,107.89,108.02,107.79,108.02,2000.0,87.9799,88.0859,87.8984,88.0859,2000.0
2008-04-04 12:10:00,107.99,108.27,107.99,108.2,3900.0,88.0615,88.2898,88.0615,88.2327,3900.0
2008-04-04 12:15:00,108.21,108.48,108.18,108.18,4100.0,88.2409,88.4611,88.2164,88.2164,4100.0
2008-04-04 12:20:00,108.17,108.36,108.04,108.28,7300.0,88.2083,88.3632,88.1023,88.298,7300.0
2008-04-04 12:25:00,108.35,108.42,108.22,108.42,2300.0,88.355,88.4121,88.249,88.4121,2300.0
2008-04-04 12:30:00,108.51,108.54,108.35,108.52,2300.0,88.4855,88.51,88.355,88.4937,2300.0
2008-04-04 12:35:00,108.52,109.0,108.52,108.62,6400.0,88.4937,88.8851,88.4937,88.5752,6400.0
2008-04-04 12:40:00,108.6,108.82,108.45,108.69,2700.0,88.5589,88.7383,88.4366,88.6323,2700.0
2008-04-04 12:45:00,108.78,108.78,108.62,108.62,2200.0,88.7057,88.7057,88.5752,88.5752,2200.0
2008-04-04 12:50:00,108.44,108.69,108.44,108.67,3600.0,88.4284,88.6323,88.4284,88.616,3600.0
2008-04-04 12:55:00,108.74,108.97,108.65,108.93,3800.0,88.6731,88.8606,88.5997,88.828,3800.0
2008-04-04 13:00:00,109.01,109.21,108.99,109.13,3500.0,88.8933,89.0563,88.8769,88.9911,3500.0
2008-04-04 13:05:00,109.05,109.06,108.91,109.06,1600.0,88.9259,88.934,88.8117,88.934,1600.0
2008-04-04 13:10:00,109.06,109.16,109.03,109.16,1100.0,88.934,89.0156,88.9096,89.0156,1100.0
2008-04-04 13:15:00,109.1,109.1,108.9,108.9,1000.0,88.9666,88.9666,88.8036,88.8036,1000.0
2008-04-04 13:20:00,108.94,109.02,108.84,108.84,2000.0,88.8362,88.9014,88.7546,88.7546,2000.0
2008-04-04 13:25:00,108.91,109.07,108.9,109.03,1500.0,88.8117,88.9422,88.8036,88.9096,1500.0
2008-04-04 13:30:00,109.11,109.11,108.94,108.94,500.0,88.9748,88.9748,88.8362,88.8362,500.0
2008-04-04 13:35:00,108.99,108.99,108.85,108.93,700.0,88.8769,88.8769,88.7628,88.828,700.0
2008-04-04 13:40:00,108.9,108.94,108.81,108.86,1900.0,88.8036,88.8362,88.7302,88.7709,1900.0
2008-04-04 13:45:00,108.9,109.09,108.85,109.09,3000.0,88.8036,88.9585,88.7628,88.9585,3000.0
2008-04-04 13:50:00,108.98,108.98,108.73,108.73,1400.0,88.8688,88.8688,88.6649,88.6649,1400.0
2008-04-04 13:55:00,108.66,108.66,108.52,108.58,2400.0,88.6078,88.6078,88.4937,88.5426,2400.0
2008-04-04 14:00:00,108.59,108.71,108.54,108.54,1300.0,88.5508,88.6486,88.51,88.51,1300.0
2008-04-04 14:05:00,108.55,108.55,108.22,108.25,3900.0,88.5181,88.5181,88.249,88.2735,3900.0
2008-04-04 14:10:00,108.28,108.32,108.11,108.26,5500.0,88.298,88.3306,88.1593,88.2817,5500.0
2008-04-04 14:15:00,108.15,108.45,107.94,108.14,4900.0,88.192,88.4366,88.0207,88.1838,4900.0
2008-04-04 14:20:00,108.14,108.25,108.07,108.2,1700.0,88.1838,88.2735,88.1267,88.2327,1700.0
2008-04-04 14:25:00,108.2,108.21,107.75,107.87,4400.0,88.2327,88.2409,87.8658,87.9636,4400.0
2008-04-04 14:30:00,107.74,108.08,107.68,108.08,4000.0,87.8576,88.1349,87.8087,88.1349,4000.0
2008-04-04 14:35:00,108.16,108.44,108.02,108.26,6300.0,88.2001,88.4284,88.0859,88.2817,6300.0
2008-04-04 14:40:00,108.36,108.6,108.36,108.43,2300.0,88.3632,88.5589,88.3632,88.4203,2300.0
2008-04-04 14:45:00,108.44,108.47,108.3,108.3,1700.0,88.4284,88.4529,88.3143,88.3143,1700.0
2008-04-04 14:50:00,108.36,108.59,108.36,108.5,2200.0,88.3632,88.5508,88.3632,88.4774,2200.0
2008-04-04 14:55:00,108.46,108.63,108.22,108.22,2100.0,88.4447,88.5834,88.249,88.249,2100.0
2008-04-04 15:00:00,108.14,108.47,108.08,108.15,4500.0,88.1838,88.4529,88.1349,88.192,4500.0
2008-04-04 15:05:00,108.05,108.61,108.01,108.33,6000.0,88.1104,88.5671,88.0778,88.3387,6000.0
2008-04-04 15:10:00,108.33,108.33,107.84,107.96,7100.0,88.3387,88.3387,87.9392,88.037,7100.0
2008-04-04 15:15:00,108.02,108.18,108.02,108.08,1500.0,88.0859,88.2164,88.0859,88.1349,1500.0
2008-04-04 15:20:00,108.14,108.22,108.09,108.09,2300.0,88.1838,88.249,88.143,88.143,2300.0
2008-04-04 15:25:00,108.09,108.12,107.77,108.12,2500.0,88.143,88.1675,87.8821,88.1675,2500.0
2008-04-04 15:30:00,108.08,108.28,107.97,107.97,4900.0,88.1349,88.298,88.0452,88.0452,4900.0
2008-04-04 15:35:00,108.02,108.07,107.74,107.8,7300.0,88.0859,88.1267,87.8576,87.9065,7300.0
2008-04-04 15:40:00,107.78,107.97,107.7,107.97,3100.0,87.8902,88.0452,87.825,88.0452,3100.0
2008-04-04 15:45:00,107.88,107.91,107.62,107.8,6500.0,87.9718,87.9962,87.7598,87.9065,6500.0
2008-04-04 15:50:00,107.78,107.89,107.55,107.55,12700.0,87.8902,87.9799,87.7027,87.7027,12700.0
2008-04-04 15:55:00,107.56,108.15,107.56,108.1,14500.0,87.7108,88.192,87.7108,88.1512,14500.0
2008-04-07 09:30:00,108.98,109.22,108.95,109.02,3500.0,88.8688,89.0645,88.8443,88.9014,3500.0
2008-04-07 09:35:00,108.96,108.96,108.23,108.23,2000.0,88.8525,88.8525,88.2572,88.2572,2000.0
2008-04-07 09:40:00,108.54,108.54,107.94,107.94,4500.0,88.51,88.51,88.0207,88.0207,4500.0
2008-04-07 09:45:00,108.14,108.14,107.94,108.1,7600.0,88.1838,88.1838,88.0207,88.1512,7600.0
2008-04-07 09:50:00,108.13,108.28,108.09,108.13,3100.0,88.1756,88.298,88.143,88.1756,3100.0
2008-04-07 09:55:00,108.15,108.37,107.97,107.97,3800.0,88.192,88.3714,88.0452,88.0452,3800.0
2008-04-07 10:00:00,108.13,108.3,107.82,108.11,3500.0,88.1756,88.3143,87.9229,88.1593,3500.0
2008-04-07 10:05:00,107.88,107.96,107.63,107.63,4200.0,87.9718,88.037,87.7679,87.7679,4200.0
2008-04-07 10:10:00,107.74,108.05,107.74,107.87,5100.0,87.8576,88.1104,87.8576,87.9636,5100.0
2008-04-07 10:15:00,107.9,107.9,107.65,107.65,1200.0,87.9881,87.9881,87.7842,87.7842,1200.0
2008-04-07 10:20:00,107.68,107.68,107.45,107.62,2600.0,87.8087,87.8087,87.6211,87.7598,2600.0
2008-04-07 10:25:00,107.45,107.45,107.1,107.18,7900.0,87.6211,87.6211,87.3357,87.401,7900.0
2008-04-07 10:30:00,107.23,107.46,107.15,107.46,4900.0,87.4417,87.6293,87.3765,87.6293,4900.0
2008-04-07 10:35:00,107.54,107.97,107.47,107.91,10800.0,87.6945,88.0452,87.6374,87.9962,10800.0
2008-04-07 10:40:00,107.99,107.99,107.68,107.81,2700.0,88.0615,88.0615,87.8087,87.9147,2700.0
2008-04-07 10:45:00,107.86,107.97,107.76,107.95,10900.0,87.9555,88.0452,87.8739,88.0289,10900.0
2008-04-07 10:50:00,107.96,108.8,107.96,108.8,36700.0,88.037,88.722,88.037,88.722,36700.0
2008-04-07 10:55:00,108.77,109.47,108.68,109.3,22500.0,88.6975,89.2684,88.6241,89.1297,22500.0
2008-04-07 11:00:00,109.25,109.29,108.73,108.84,14800.0,89.089,89.1216,88.6649,88.7546,14800.0
2008-04-07 11:05:00,108.82,108.95,108.75,108.94,11300.0,88.7383,88.8443,88.6812,88.8362,11300.0
2008-04-07 11:10:00,108.89,108.95,108.81,108.95,9800.0,88.7954,88.8443,88.7302,88.8443,9800.0
2008-04-07 11:15:00,109.04,109.45,109.02,109.43,7500.0,88.9177,89.2521,88.9014,89.2357,7500.0
2008-04-07 11:20:00,109.43,109.93,109.35,109.77,13700.0,89.2357,89.6435,89.1705,89.513,13700.0
2008-04-07 11:25:00,109.81,110.21,109.81,110.04,5000.0,89.5456,89.8718,89.5456,89.7332,5000.0
2008-04-07 11:30:00,110.03,110.54,109.91,110.35,8300.0,89.725,90.1409,89.6272,89.986,8300.0
2008-04-07 11:35:00,110.26,110.55,110.22,110.55,3200.0,89.9126,90.1491,89.88,90.1491,3200.0
2008-04-07 11:40:00,110.48,110.8,110.48,110.64,5200.0,90.092,90.3529,90.092,90.2224,5200.0
2008-04-07 11:45:00,110.74,110.74,110.44,110.47,2900.0,90.304,90.304,90.0594,90.0838,2900.0
2008-04-07 11:50:00,110.45,110.56,110.45,110.47,2500.0,90.0675,90.1572,90.0675,90.0838,2500.0
2008-04-07 11:55:00,110.42,110.46,110.28,110.38,7600.0,90.043,90.0757,89.9289,90.0104,7600.0
2008-04-07 12:00:00,110.43,110.66,110.43,110.52,8000.0,90.0512,90.2388,90.0512,90.1246,8000.0
2008-04-07 12:05:00,110.57,110.91,110.45,110.82,7400.0,90.1654,90.4426,90.0675,90.3692,7400.0
2008-04-07 12:10:00,110.8,111.01,110.75,110.87,4400.0,90.3529,90.5242,90.3122,90.41,4400.0
2008-04-07 12:15:00,110.87,111.1,110.79,110.96,4900.0,90.41,90.5976,90.3448,90.4834,4900.0
2008-04-07 12:20:00,110.9,111.0,110.82,110.82,1700.0,90.4345,90.516,90.3692,90.3692,1700.0
2008-04-07 12:25:00,110.98,111.17,110.84,111.17,5400.0,90.4997,90.6546,90.3855,90.6546,5400.0
2008-04-07 12:30:00,111.14,111.14,110.88,110.88,3000.0,90.6302,90.6302,90.4182,90.4182,3000.0
2008-04-07 12:35:00,110.9,111.2,110.83,110.95,9500.0,90.4345,90.6791,90.3774,90.4752,9500.0
2008-04-07 12:40:00,110.9,111.25,110.9,111.13,9800.0,90.4345,90.7199,90.4345,90.622,9800.0
2008-04-07 12:45:00,111.0,111.47,111.0,111.46,9000.0,90.516,90.8993,90.516,90.8911,9000.0
2008-04-07 12:50:00,111.47,111.48,111.33,111.34,3000.0,90.8993,90.9074,90.7851,90.7933,3000.0
2008-04-07 12:55:00,111.29,111.53,111.25,111.52,3100.0,90.7525,90.9482,90.7199,90.9401,3100.0
2008-04-07 13:00:00,111.54,111.7,111.34,111.34,5400.0,90.9564,91.0868,90.7933,90.7933,5400.0
2008-04-07 13:05:00,111.38,111.42,111.08,111.08,2400.0,90.8259,90.8585,90.5813,90.5813,2400.0
2008-04-07 13:10:00,111.1,111.34,111.09,111.34,4900.0,90.5976,90.7933,90.5894,90.7933,4900.0
2008-04-07 13:15:00,111.35,111.35,111.01,111.11,3700.0,90.8014,90.8014,90.5242,90.6057,3700.0
2008-04-07 13:20:00,111.2,111.43,111.18,111.43,4800.0,90.6791,90.8667,90.6628,90.8667,4800.0
2008-04-07 13:25:00,111.34,111.36,111.14,111.18,5000.0,90.7933,90.8096,90.6302,90.6628,5000.0
2008-04-07 13:30:00,111.19,111.19,111.02,111.04,4300.0,90.671,90.671,90.5323,90.5486,4300.0
2008-04-07 13:35:00,111.08,111.12,110.8,110.9,8000.0,90.5813,90.6139,90.3529,90.4345,8000.0
2008-04-07 13:40:00,110.86,110.88,110.5,110.79,9300.0,90.4019,90.4182,90.1083,90.3448,9300.0
2008-04-07 13:45:00,110.77,110.77,110.58,110.66,4100.0,90.3285,90.3285,90.1735,90.2388,4100.0
2008-04-07 13:50:00,110.51,110.6,110.17,110.33,4400.0,90.1164,90.1898,89.8392,89.9697,4400.0
2008-04-07 13:55:00,110.34,110.43,110.3,110.43,3900.0,89.9778,90.0512,89.9452,90.0512,3900.0
2008-04-07 14:00:00,110.44,110.51,110.34,110.4,2600.0,90.0594,90.1164,89.9778,90.0267,2600.0
2008-04-07 14:05:00,110.3,110.35,110.2,110.35,4700.0,89.9452,89.986,89.8636,89.986,4700.0
2008-04-07 14:10:00,110.28,110.28,109.9,110.08,10700.0,89.9289,89.9289,89.619,89.7658,10700.0
2008-04-07 14:15:00,109.96,110.08,109.89,109.99,4400.0,89.6679,89.7658,89.6109,89.6924,4400.0
2008-04-07 14:20:00,109.84,109.99,109.73,109.94,7200.0,89.5701,89.6924,89.4804,89.6516,7200.0
2008-04-07 14:25:00,109.8,109.91,109.49,109.6,6400.0,89.5375,89.6272,89.2847,89.3744,6400.0
2008-04-07 14:30:00,109.62,109.71,109.41,109.59,4400.0,89.3907,89.4641,89.2194,89.3662,4400.0
2008-04-07 14:35:00,109.43,109.71,109.42,109.7,7900.0,89.2357,89.4641,89.2276,89.4559,7900.0
2008-04-07 14:40:00,109.6,109.6,109.3,109.4,18100.0,89.3744,89.3744,89.1297,89.2113,18100.0
2008-04-07 14:45:00,109.38,109.42,109.17,109.27,19000.0,89.195,89.2276,89.0237,89.1053,19000.0
2008-04-07 14:50:00,109.31,109.8,109.2,109.8,11700.0,89.1379,89.5375,89.0482,89.5375,11700.0
2008-04-07 14:55:00,109.77,109.82,109.5,109.55,6700.0,89.513,89.5538,89.2928,89.3336,6700.0
2008-04-07 15:00:00,109.55,109.66,109.18,109.25,7200.0,89.3336,89.4233,89.0319,89.089,7200.0
2008-04-07 15:05:00,109.27,109.3,109.15,109.16,8000.0,89.1053,89.1297,89.0074,89.0156,8000.0
2008-04-07 15:10:00,109.16,109.29,109.12,109.29,12200.0,89.0156,89.1216,88.983,89.1216,12200.0
2008-04-07 15:15:00,109.21,109.31,109.19,109.3,8100.0,89.0563,89.1379,89.04,89.1297,8100.0
2008-04-07 15:20:00,109.32,109.71,109.25,109.64,4900.0,89.146,89.4641,89.089,89.407,4900.0
2008-04-07 15:25:00,109.65,109.72,109.56,109.67,4000.0,89.4151,89.4722,89.3418,89.4315,4000.0
2008-04-07 15:30:00,109.77,109.81,109.58,109.59,14200.0,89.513,89.5456,89.3581,89.3662,14200.0
2008-04-07 15:35:00,109.64,109.67,109.46,109.6,19100.0,89.407,89.4315,89.2602,89.3744,19100.0
2008-04-07 15:40:00,109.6,109.72,109.54,109.72,6900.0,89.3744,89.4722,89.3254,89.4722,6900.0
2008-04-07 15:45:00,109.74,109.89,109.59,109.65,12200.0,89.4885,89.6109,89.3662,89.4151,12200.0
2008-04-07 15:50:00,109.59,109.64,109.51,109.62,19000.0,89.3662,89.407,89.301,89.3907,19000.0
2008-04-07 15:55:00,109.56,109.63,109.55,109.56,17400.0,89.3418,89.3988,89.3336,89.3418,17400.0
2008-04-08 09:30:00,108.72,109.09,108.26,108.36,5800.0,88.6568,88.9585,88.2817,88.3632,5800.0
2008-04-08 09:35:00,108.34,108.38,107.95,107.95,4100.0,88.3469,88.3795,88.0289,88.0289,4100.0
2008-04-08 09:40:00,107.89,107.94,107.72,107.84,4300.0,87.9799,88.0207,87.8413,87.9392,4300.0
2008-04-08 09:45:00,107.8,107.9,107.74,107.9,13400.0,87.9065,87.9881,87.8576,87.9881,13400.0
2008-04-08 09:50:00,107.9,108.83,107.84,108.81,15600.0,87.9881,88.7465,87.9392,88.7302,15600.0
2008-04-08 09:55:00,108.82,108.83,108.36,108.46,5800.0,88.7383,88.7465,88.3632,88.4447,5800.0
2008-04-08 10:00:00,108.34,108.43,107.79,108.0,18700.0,88.3469,88.4203,87.8984,88.0696,18700.0
2008-04-08 10:05:00,108.06,108.13,107.76,108.0,3900.0,88.1186,88.1756,87.8739,88.0696,3900.0
2008-04-08 10:10:00,108.0,108.12,107.9,107.96,5800.0,88.0696,88.1675,87.9881,88.037,5800.0
2008-04-08 10:15:00,107.82,108.35,107.82,108.3,6000.0,87.9229,88.355,87.9229,88.3143,6000.0
2008-04-08 10:20:00,108.3,109.1,108.22,108.9,11800.0,88.3143,88.9666,88.249,88.8036,11800.0
2008-04-08 10:25:00,108.89,108.9,108.69,108.79,8400.0,88.7954,88.8036,88.6323,88.7138,8400.0
2008-04-08 10:30:00,108.67,109.19,108.67,108.91,6200.0,88.616,89.04,88.616,88.8117,6200.0
2008-04-08 10:35:00,108.88,109.1,108.73,109.1,6000.0,88.7872,88.9666,88.6649,88.9666,6000.0
2008-04-08 10:40:00,109.15,109.2,109.09,109.14,4000.0,89.0074,89.0482,88.9585,88.9993,4000.0
2008-04-08 10:45:00,109.14,109.38,109.14,109.33,6800.0,88.9993,89.195,88.9993,89.1542,6800.0
2008-04-08 10:50:00,109.34,109.37,109.12,109.18,4900.0,89.1624,89.1868,88.983,89.0319,4900.0
2008-04-08 10:55:00,109.15,109.15,108.98,109.01,4500.0,89.0074,89.0074,88.8688,88.8933,4500.0
2008-04-08 11:00:00,109.0,109.0,108.86,108.94,3900.0,88.8851,88.8851,88.7709,88.8362,3900.0
2008-04-08 11:05:00,108.9,108.96,108.68,108.94,9400.0,88.8036,88.8525,88.6241,88.8362,9400.0
2008-04-08 11:10:00,108.94,109.0,108.53,108.53,1800.0,88.8362,88.8851,88.5018,88.5018,1800.0
2008-04-08 11:15:00,108.48,108.48,108.31,108.35,5400.0,88.4611,88.4611,88.3224,88.355,5400.0
2008-04-08 11:20:00,108.27,108.27,108.0,108.0,4600.0,88.2898,88.2898,88.0696,88.0696,4600.0
2008-04-08 11:25:00,107.92,108.14,107.85,107.93,3600.0,88.0044,88.1838,87.9473,88.0126,3600.0
2008-04-08 11:30:00,107.88,108.31,107.88,108.31,6800.0,87.9718,88.3224,87.9718,88.3224,6800.0
2008-04-08 11:35:00,108.25,108.35,108.0,108.1,3300.0,88.2735,88.355,88.0696,88.1512,3300.0
2008-04-08 11:40:00,108.1,108.1,107.78,107.95,4400.0,88.1512,88.1512,87.8902,88.0289,4400.0
2008-04-08 11:45:00,107.81,107.95,107.81,107.83,1300.0,87.9147,88.0289,87.9147,87.931,1300.0
2008-04-08 11:50:00,107.82,107.82,107.54,107.62,4000.0,87.9229,87.9229,87.6945,87.7598,4000.0
2008-04-08 11:55:00,107.63,107.76,107.55,107.67,9500.0,87.7679,87.8739,87.7027,87.8005,9500.0
2008-04-08 12:00:00,107.63,107.72,107.55,107.63,8600.0,87.7679,87.8413,87.7027,87.7679,8600.0
2008-04-08 12:05:00,107.67,107.74,107.56,107.64,5500.0,87.8005,87.8576,87.7108,87.7761,5500.0
2008-04-08 12:10:00,107.62,107.63,107.48,107.58,5200.0,87.7598,87.7679,87.6456,87.7271,5200.0
2008-04-08 12:15:00,107.55,107.6,107.5,107.5,3600.0,87.7027,87.7435,87.6619,87.6619,3600.0
2008-04-08 12:20:00,107.54,107.59,107.43,107.49,8600.0,87.6945,87.7353,87.6048,87.6538,8600.0
2008-04-08 12:25:00,107.47,107.47,107.28,107.37,7100.0,87.6374,87.6374,87.4825,87.5559,7100.0
2008-04-08 12:30:00,107.37,107.65,107.37,107.54,6100.0,87.5559,87.7842,87.5559,87.6945,6100.0
2008-04-08 12:35:00,107.65,107.66,107.54,107.66,2200.0,87.7842,87.7924,87.6945,87.7924,2200.0
2008-04-08 12:40:00,107.63,107.68,107.61,107.68,1300.0,87.7679,87.8087,87.7516,87.8087,1300.0
2008-04-08 12:45:00,107.68,107.72,107.57,107.64,4400.0,87.8087,87.8413,87.719,87.7761,4400.0
2008-04-08 12:50:00,107.64,107.81,107.6,107.74,10800.0,87.7761,87.9147,87.7435,87.8576,10800.0
2008-04-08 12:55:00,107.82,107.82,107.7,107.7,2000.0,87.9229,87.9229,87.825,87.825,2000.0
2008-04-08 13:00:00,107.75,107.76,107.61,107.68,4500.0,87.8658,87.8739,87.7516,87.8087,4500.0
2008-04-08 13:05:00,107.61,107.66,107.58,107.66,3200.0,87.7516,87.7924,87.7271,87.7924,3200.0
2008-04-08 13:10:00,107.61,107.61,107.55,107.59,1500.0,87.7516,87.7516,87.7027,87.7353,1500.0
2008-04-08 13:15:00,107.6,107.65,107.54,107.65,3900.0,87.7435,87.7842,87.6945,87.7842,3900.0
2008-04-08 13:20:00,107.61,107.64,107.54,107.54,4300.0,87.7516,87.7761,87.6945,87.6945,4300.0
2008-04-08 13:25:00,107.54,107.58,107.39,107.49,9500.0,87.6945,87.7271,87.5722,87.6538,9500.0
2008-04-08 13:30:00,107.46,107.58,107.4,107.58,4000.0,87.6293,87.7271,87.5804,87.7271,4000.0
2008-04-08 13:35:00,107.64,107.75,107.59,107.75,2500.0,87.7761,87.8658,87.7353,87.8658,2500.0
2008-04-08 13:40:00,107.8,107.81,107.61,107.64,7500.0,87.9065,87.9147,87.7516,87.7761,7500.0
2008-04-08 13:45:00,107.63,107.63,107.48,107.53,7100.0,87.7679,87.7679,87.6456,87.6864,7100.0
2008-04-08 13:50:00,107.53,107.69,107.52,107.69,8400.0,87.6864,87.8168,87.6782,87.8168,8400.0
2008-04-08 13:55:00,107.69,107.73,107.67,107.73,1100.0,87.8168,87.8495,87.8005,87.8495,1100.0
2008-04-08 14:00:00,107.67,107.69,107.23,107.4,12800.0,87.8005,87.8168,87.4417,87.5804,12800.0
2008-04-08 14:05:00,107.51,107.51,107.23,107.23,6000.0,87.6701,87.6701,87.4417,87.4417,6000.0
2008-04-08 14:10:00,107.23,107.46,107.12,107.34,9300.0,87.4417,87.6293,87.352,87.5314,9300.0
2008-04-08 14:15:00,107.33,107.4,107.26,107.35,4900.0,87.5233,87.5804,87.4662,87.5396,4900.0
2008-04-08 14:20:00,107.37,107.37,107.22,107.22,4400.0,87.5559,87.5559,87.4336,87.4336,4400.0
2008-04-08 14:25:00,107.28,107.43,106.84,107.26,22200.0,87.4825,87.6048,87.1237,87.4662,22200.0
2008-04-08 14:30:00,107.23,107.35,107.0,107.35,12300.0,87.4417,87.5396,87.2542,87.5396,12300.0
2008-04-08 14:35:00,107.34,107.53,107.13,107.53,7100.0,87.5314,87.6864,87.3602,87.6864,7100.0
2008-04-08 14:40:00,107.53,107.67,107.53,107.63,6000.0,87.6864,87.8005,87.6864,87.7679,6000.0
2008-04-08 14:45:00,107.54,107.67,107.53,107.61,8100.0,87.6945,87.8005,87.6864,87.7516,8100.0
2008-04-08 14:50:00,107.69,108.07,107.69,107.98,9300.0,87.8168,88.1267,87.8168,88.0533,9300.0
2008-04-08 14:55:00,107.99,108.07,107.93,108.07,7200.0,88.0615,88.1267,88.0126,88.1267,7200.0
2008-04-08 15:00:00,108.05,108.05,107.8,107.87,5200.0,88.1104,88.1104,87.9065,87.9636,5200.0
2008-04-08 15:05:00,107.92,107.93,107.73,107.84,5300.0,88.0044,88.0126,87.8495,87.9392,5300.0
2008-04-08 15:10:00,107.77,107.77,107.64,107.64,7200.0,87.8821,87.8821,87.7761,87.7761,7200.0
2008-04-08 15:15:00,107.64,107.8,107.64,107.79,6100.0,87.7761,87.9065,87.7761,87.8984,6100.0
2008-04-08 15:20:00,107.79,107.82,107.4,107.57,7500.0,87.8984,87.9229,87.5804,87.719,7500.0
2008-04-08 15:25:00,107.51,107.85,107.5,107.85,6100.0,87.6701,87.9473,87.6619,87.9473,6100.0
2008-04-08 15:30:00,107.86,107.86,107.78,107.83,9200.0,87.9555,87.9555,87.8902,87.931,9200.0
2008-04-08 15:35:00,107.83,108.13,107.79,108.04,20500.0,87.931,88.1756,87.8984,88.1023,20500.0
2008-04-08 15:40:00,108.07,108.12,107.99,108.12,9600.0,88.1267,88.1675,88.0615,88.1675,9600.0
2008-04-08 15:45:00,108.12,108.13,108.0,108.01,17800.0,88.1675,88.1756,88.0696,88.0778,17800.0
2008-04-08 15:50:00,108.01,108.12,107.75,107.79,14100.0,88.0778,88.1675,87.8658,87.8984,14100.0
2008-04-08 15:55:00,107.85,108.12,107.79,107.9,26500.0,87.9473,88.1675,87.8984,87.9881,26500.0
2008-04-09 09:30:00,108.2,109.13,107.87,108.41,2400.0,88.2327,88.9911,87.9636,88.404,2400.0
2008-04-09 09:35:00,108.62,108.62,108.06,108.06,2800.0,88.5752,88.5752,88.1186,88.1186,2800.0
2008-04-09 09:40:00,107.88,107.88,107.37,107.37,2900.0,87.9718,87.9718,87.5559,87.5559,2900.0
2008-04-09 09:45:00,107.37,107.92,107.3,107.79,4300.0,87.5559,88.0044,87.4988,87.8984,4300.0
2008-04-09 09:50:00,107.72,107.86,107.72,107.75,400.0,87.8413,87.9555,87.8413,87.8658,400.0
2008-04-09 09:55:00,107.67,107.67,107.59,107.6,1000.0,87.8005,87.8005,87.7353,87.7435,1000.0
2008-04-09 10:00:00,107.65,107.7,107.47,107.49,2100.0,87.7842,87.825,87.6374,87.6538,2100.0
2008-04-09 10:05:00,107.5,107.5,107.14,107.32,4000.0,87.6619,87.6619,87.3683,87.5151,4000.0
2008-04-09 10:10:00,107.26,107.32,107.11,107.16,4900.0,87.4662,87.5151,87.3439,87.3847,4900.0
2008-04-09 10:15:00,107.25,107.28,107.12,107.19,5200.0,87.458,87.4825,87.352,87.4091,5200.0
2008-04-09 10:20:00,107.31,107.5,107.21,107.38,3100.0,87.507,87.6619,87.4254,87.5641,3100.0
2008-04-09 10:25:00,107.45,107.54,107.35,107.39,2700.0,87.6211,87.6945,87.5396,87.5722,2700.0
2008-04-09 10:30:00,107.53,107.53,107.25,107.31,1500.0,87.6864,87.6864,87.458,87.507,1500.0
2008-04-09 10:35:00,107.24,107.41,107.17,107.41,1000.0,87.4499,87.5885,87.3928,87.5885,1000.0
2008-04-09 10:40:00,107.29,107.4,107.11,107.3,2800.0,87.4907,87.5804,87.3439,87.4988,2800.0
2008-04-09 10:45:00,107.45,107.45,107.45,107.45,200.0,87.6211,87.6211,87.6211,87.6211,200.0
2008-04-09 10:50:00,107.4,107.4,107.11,107.14,2200.0,87.5804,87.5804,87.3439,87.3683,2200.0
2008-04-09 10:55:00,107.27,107.57,107.27,107.55,8100.0,87.4744,87.719,87.4744,87.7027,8100.0
2008-04-09 11:00:00,107.59,107.66,107.47,107.49,2200.0,87.7353,87.7924,87.6374,87.6538,2200.0
2008-04-09 11:05:00,107.45,107.54,107.45,107.5,6000.0,87.6211,87.6945,87.6211,87.6619,6000.0
2008-04-09 11:10:00,107.63,107.63,107.51,107.6,600.0,87.7679,87.7679,87.6701,87.7435,600.0
2008-04-09 11:15:00,107.57,107.62,107.27,107.27,4000.0,87.719,87.7598,87.4744,87.4744,4000.0
2008-04-09 11:20:00,107.18,107.24,106.79,106.79,9100.0,87.401,87.4499,87.0829,87.0829,9100.0
2008-04-09 11:25:00,106.82,106.96,106.73,106.73,4200.0,87.1074,87.2216,87.034,87.034,4200.0
2008-04-09 11:30:00,106.63,106.77,106.63,106.66,700.0,86.9525,87.0666,86.9525,86.9769,700.0
2008-04-09 11:35:00,106.67,106.67,106.41,106.5,2000.0,86.9851,86.9851,86.7731,86.8464,2000.0
2008-04-09 11:40:00,106.61,106.79,106.6,106.79,3600.0,86.9361,87.0829,86.928,87.0829,3600.0
2008-04-09 11:45:00,106.92,107.0,106.9,107.0,2800.0,87.1889,87.2542,87.1726,87.2542,2800.0
2008-04-09 11:50:00,107.0,107.14,106.93,107.14,5100.0,87.2542,87.3683,87.1971,87.3683,5100.0
2008-04-09 11:55:00,107.08,107.14,107.01,107.12,4000.0,87.3194,87.3683,87.2623,87.352,4000.0
2008-04-09 12:00:00,107.03,107.07,107.03,107.06,400.0,87.2786,87.3113,87.2786,87.3031,400.0
2008-04-09 12:05:00,107.02,107.31,107.02,107.31,2900.0,87.2705,87.507,87.2705,87.507,2900.0
2008-04-09 12:10:00,107.3,107.3,107.16,107.29,4200.0,87.4988,87.4988,87.3847,87.4907,4200.0
2008-04-09 12:15:00,107.36,107.37,107.22,107.22,3700.0,87.5477,87.5559,87.4336,87.4336,3700.0
2008-04-09 12:20:00,107.16,107.16,107.02,107.11,1900.0,87.3847,87.3847,87.2705,87.3439,1900.0
2008-04-09 12:25:00,107.14,107.32,107.07,107.15,9100.0,87.3683,87.5151,87.3113,87.3765,9100.0
2008-04-09 12:30:00,107.14,107.15,107.05,107.05,1600.0,87.3683,87.3765,87.295,87.295,1600.0
2008-04-09 12:35:00,107.03,107.03,106.87,106.97,5300.0,87.2786,87.2786,87.1482,87.2297,5300.0
2008-04-09 12:40:00,106.88,107.05,106.86,106.98,4900.0,87.1563,87.295,87.14,87.2379,4900.0
2008-04-09 12:45:00,107.0,107.0,106.82,106.99,4600.0,87.2542,87.2542,87.1074,87.246,4600.0
2008-04-09 12:50:00,106.88,106.96,106.8,106.86,5800.0,87.1563,87.2216,87.0911,87.14,5800.0
2008-04-09 12:55:00,106.81,106.81,106.33,106.33,4700.0,87.0992,87.0992,86.7078,86.7078,4700.0
2008-04-09 13:00:00,106.36,106.41,106.19,106.3,5400.0,86.7323,86.7731,86.5937,86.6834,5400.0
2008-04-09 13:05:00,106.31,106.48,106.0,106.38,4200.0,86.6915,86.8301,86.4387,86.7486,4200.0
2008-04-09 13:10:00,106.3,106.35,106.22,106.29,5000.0,86.6834,86.7241,86.6181,86.6752,5000.0
2008-04-09 13:15:00,106.32,106.5,106.32,106.5,900.0,86.6997,86.8464,86.6997,86.8464,900.0
2008-04-09 13:20:00,106.54,106.54,106.26,106.27,4700.0,86.8791,86.8791,86.6507,86.6589,4700.0
2008-04-09 13:25:00,106.3,106.4,106.3,106.4,1000.0,86.6834,86.7649,86.6834,86.7649,1000.0
2008-04-09 13:30:00,106.5,106.58,106.09,106.09,6100.0,86.8464,86.9117,86.5121,86.5121,6100.0
2008-04-09 13:35:00,106.09,106.31,106.06,106.31,600.0,86.5121,86.6915,86.4876,86.6915,600.0
2008-04-09 13:40:00,106.29,106.3,106.2,106.24,3400.0,86.6752,86.6834,86.6018,86.6344,3400.0
2008-04-09 13:45:00,106.39,106.39,106.07,106.16,5800.0,86.7567,86.7567,86.4958,86.5692,5800.0
2008-04-09 13:50:00,106.19,106.5,106.0,106.5,6400.0,86.5937,86.8464,86.4387,86.8464,6400.0
2008-04-09 13:55:00,106.52,106.6,106.46,106.54,3600.0,86.8628,86.928,86.8138,86.8791,3600.0
2008-04-09 14:00:00,106.64,106.78,106.61,106.67,3600.0,86.9606,87.0748,86.9361,86.9851,3600.0
2008-04-09 14:05:00,106.71,106.77,106.69,106.75,4600.0,87.0177,87.0666,87.0014,87.0503,4600.0
2008-04-09 14:10:00,106.71,106.81,106.58,106.58,5700.0,87.0177,87.0992,86.9117,86.9117,5700.0
2008-04-09 14:15:00,106.63,106.72,106.51,106.51,8200.0,86.9525,87.0258,86.8546,86.8546,8200.0
2008-04-09 14:20:00,106.46,106.61,106.44,106.61,2100.0,86.8138,86.9361,86.7975,86.9361,2100.0
2008-04-09 14:25:00,106.64,106.8,106.36,106.71,5300.0,86.9606,87.0911,86.7323,87.0177,5300.0
2008-04-09 14:30:00,106.69,106.86,106.38,106.5,5600.0,87.0014,87.14,86.7486,86.8464,5600.0
2008-04-09 14:35:00,106.62,106.93,106.53,106.85,3900.0,86.9443,87.1971,86.8709,87.1319,3900.0
2008-04-09 14:40:00,106.93,106.98,106.37,106.38,8300.0,87.1971,87.2379,86.7404,86.7486,8300.0
2008-04-09 14:45:00,106.42,106.47,106.28,106.4,3100.0,86.7812,86.822,86.667,86.7649,3100.0
2008-04-09 14:50:00,106.41,106.65,106.2,106.51,5500.0,86.7731,86.9688,86.6018,86.8546,5500.0
2008-04-09 14:55:00,106.44,106.51,106.03,106.13,9900.0,86.7975,86.8546,86.4632,86.5447,9900.0
2008-04-09 15:00:00,106.03,106.06,105.78,105.98,9600.0,86.4632,86.4876,86.2593,86.4224,9600.0
2008-04-09 15:05:00,105.97,106.15,105.81,105.95,12600.0,86.4143,86.561,86.2838,86.3979,12600.0
2008-04-09 15:10:00,105.95,106.09,105.8,106.09,10300.0,86.3979,86.5121,86.2756,86.5121,10300.0
2008-04-09 15:15:00,106.03,106.18,105.88,106.18,4200.0,86.4632,86.5855,86.3409,86.5855,4200.0
2008-04-09 15:20:00,106.24,106.38,106.15,106.23,5000.0,86.6344,86.7486,86.561,86.6263,5000.0
2008-04-09 15:25:00,106.23,106.54,106.23,106.47,6400.0,86.6263,86.8791,86.6263,86.822,6400.0
2008-04-09 15:30:00,106.46,106.71,106.34,106.43,15900.0,86.8138,87.0177,86.716,86.7894,15900.0
2008-04-09 15:35:00,106.35,106.56,106.32,106.44,24300.0,86.7241,86.8954,86.6997,86.7975,24300.0
2008-04-09 15:40:00,106.41,106.41,106.12,106.18,10900.0,86.7731,86.7731,86.5366,86.5855,10900.0
2008-04-09 15:45:00,106.13,106.56,106.13,106.41,14400.0,86.5447,86.8954,86.5447,86.7731,14400.0
2008-04-09 15:50:00,106.36,106.73,106.08,106.1,19300.0,86.7323,87.034,86.504,86.5203,19300.0
2008-04-09 15:55:00,106.1,106.35,106.04,106.09,19000.0,86.5203,86.7241,86.4713,86.5121,19000.0
2008-04-10 09:30:00,105.95,105.95,105.55,105.72,2400.0,86.3979,86.3979,86.0718,86.2104,2400.0
2008-04-10 09:35:00,105.81,106.21,105.74,106.1,1300.0,86.2838,86.61,86.2267,86.5203,1300.0
2008-04-10 09:40:00,105.78,106.12,105.49,106.12,1900.0,86.2593,86.5366,86.0228,86.5366,1900.0
2008-04-10 09:45:00,106.21,106.25,105.59,105.64,4200.0,86.61,86.6426,86.1044,86.1452,4200.0
2008-04-10 09:50:00,105.87,105.98,105.51,105.51,4700.0,86.3327,86.4224,86.0391,86.0391,4700.0
2008-04-10 09:55:00,105.5,105.51,105.13,105.34,5600.0,86.031,86.0391,85.7293,85.9005,5600.0
2008-04-10 10:00:00,105.17,105.55,105.05,105.33,12000.0,85.7619,86.0718,85.664,85.8924,12000.0
2008-04-10 10:05:00,105.28,105.35,104.58,104.71,30100.0,85.8516,85.9087,85.2808,85.3868,30100.0
2008-04-10 10:10:00,104.75,105.07,104.58,104.94,6700.0,85.4194,85.6803,85.2808,85.5743,6700.0
2008-04-10 10:15:00,105.01,105.01,104.63,104.64,2900.0,85.6314,85.6314,85.3215,85.3297,2900.0
2008-04-10 10:20:00,104.61,105.4,104.37,105.4,17100.0,85.3052,85.9494,85.1095,85.9494,17100.0
2008-04-10 10:25:00,105.4,105.4,105.19,105.29,6100.0,85.9494,85.9494,85.7782,85.8597,6100.0
2008-04-10 10:30:00,105.29,105.29,104.63,104.82,1700.0,85.8597,85.8597,85.3215,85.4765,1700.0
2008-04-10 10:35:00,104.72,104.83,104.58,104.69,6300.0,85.3949,85.4846,85.2808,85.3705,6300.0
2008-04-10 10:40:00,104.65,105.0,104.44,104.8,8100.0,85.3378,85.6233,85.1666,85.4602,8100.0
2008-04-10 10:45:00,104.78,105.08,104.56,105.08,4000.0,85.4439,85.6885,85.2645,85.6885,4000.0
2008-04-10 10:50:00,105.01,105.05,104.93,105.0,1800.0,85.6314,85.664,85.5662,85.6233,1800.0
2008-04-10 10:55:00,105.06,105.14,105.05,105.05,1800.0,85.6722,85.7374,85.664,85.664,1800.0
2008-04-10 11:00:00,105.14,105.14,104.83,104.83,2800.0,85.7374,85.7374,85.4846,85.4846,2800.0
2008-04-10 11:05:00,104.96,105.13,104.91,105.0,4800.0,85.5906,85.7293,85.5499,85.6233,4800.0
2008-04-10 11:10:00,105.02,105.13,104.9,105.09,4600.0,85.6396,85.7293,85.5417,85.6966,4600.0
2008-04-10 11:15:00,105.03,105.19,104.9,105.17,3400.0,85.6477,85.7782,85.5417,85.7619,3400.0
2008-04-10 11:20:00,105.2,105.55,105.18,105.55,9300.0,85.7863,86.0718,85.77,86.0718,9300.0
2008-04-10 11:25:00,105.47,105.54,105.43,105.43,2100.0,86.0065,86.0636,85.9739,85.9739,2100.0
2008-04-10 11:30:00,105.54,105.62,105.43,105.59,8700.0,86.0636,86.1288,85.9739,86.1044,8700.0
2008-04-10 11:35:00,105.68,105.93,105.66,105.93,7700.0,86.1778,86.3816,86.1615,86.3816,7700.0
2008-04-10 11:40:00,105.9,106.15,105.89,106.15,7900.0,86.3572,86.561,86.349,86.561,7900.0
2008-04-10 11:45:00,106.06,106.23,106.06,106.23,1600.0,86.4876,86.6263,86.4876,86.6263,1600.0
2008-04-10 11:50:00,106.22,106.22,106.04,106.18,2900.0,86.6181,86.6181,86.4713,86.5855,2900.0
2008-04-10 11:55:00,106.23,106.36,106.15,106.36,2400.0,86.6263,86.7323,86.561,86.7323,2400.0
2008-04-10 12:00:00,106.46,106.48,106.16,106.16,1800.0,86.8138,86.8301,86.5692,86.5692,1800.0
2008-04-10 12:05:00,106.1,106.35,106.09,106.26,4100.0,86.5203,86.7241,86.5121,86.6507,4100.0
2008-04-10 12:10:00,106.23,106.33,106.15,106.21,3300.0,86.6263,86.7078,86.561,86.61,3300.0
2008-04-10 12:15:00,106.23,106.5,106.19,106.39,8100.0,86.6263,86.8464,86.5937,86.7567,8100.0
2008-04-10 12:20:00,106.34,106.51,106.34,106.47,1500.0,86.716,86.8546,86.716,86.822,1500.0
2008-04-10 12:25:00,106.47,106.49,106.35,106.46,1900.0,86.822,86.8383,86.7241,86.8138,1900.0
2008-04-10 12:30:00,106.42,106.58,106.4,106.58,1900.0,86.7812,86.9117,86.7649,86.9117,1900.0
2008-04-10 12:35:00,106.52,106.52,106.32,106.46,8600.0,86.8628,86.8628,86.6997,86.8138,8600.0
2008-04-10 12:40:00,106.46,106.58,106.41,106.58,5800.0,86.8138,86.9117,86.7731,86.9117,5800.0
2008-04-10 12:45:00,106.51,106.58,106.47,106.55,12500.0,86.8546,86.9117,86.822,86.8872,12500.0
2008-04-10 12:50:00,106.52,106.58,106.17,106.48,8800.0,86.8628,86.9117,86.5773,86.8301,8800.0
2008-04-10 12:55:00,106.5,106.67,106.41,106.58,4500.0,86.8464,86.9851,86.7731,86.9117,4500.0
2008-04-10 13:00:00,106.67,106.79,106.64,106.78,1700.0,86.9851,87.0829,86.9606,87.0748,1700.0
2008-04-10 13:05:00,106.78,106.79,106.72,106.72,800.0,87.0748,87.0829,87.0258,87.0258,800.0
2008-04-10 13:10:00,106.77,106.82,106.67,106.67,5800.0,87.0666,87.1074,86.9851,86.9851,5800.0
2008-04-10 13:15:00,106.66,106.7,106.34,106.63,11500.0,86.9769,87.0095,86.716,86.9525,11500.0
2008-04-10 13:20:00,106.62,106.73,106.6,106.66,3800.0,86.9443,87.034,86.928,86.9769,3800.0
2008-04-10 13:25:00,106.72,106.72,106.52,106.64,6800.0,87.0258,87.0258,86.8628,86.9606,6800.0
2008-04-10 13:30:00,106.62,106.73,106.5,106.58,11100.0,86.9443,87.034,86.8464,86.9117,11100.0
2008-04-10 13:35:00,106.56,106.61,106.5,106.61,8200.0,86.8954,86.9361,86.8464,86.9361,8200.0
2008-04-10 13:40:00,106.61,106.61,106.5,106.59,7200.0,86.9361,86.9361,86.8464,86.9198,7200.0
2008-04-10 13:45:00,106.56,106.59,106.51,106.51,1100.0,86.8954,86.9198,86.8546,86.8546,1100.0
2008-04-10 13:50:00,106.58,106.59,106.5,106.53,21500.0,86.9117,86.9198,86.8464,86.8709,21500.0
2008-04-10 13:55:00,106.53,106.55,106.31,106.39,10500.0,86.8709,86.8872,86.6915,86.7567,10500.0
2008-04-10 14:00:00,106.46,106.51,106.45,106.5,11800.0,86.8138,86.8546,86.8057,86.8464,11800.0
2008-04-10 14:05:00,106.52,106.53,106.4,106.4,3300.0,86.8628,86.8709,86.7649,86.7649,3300.0
2008-04-10 14:10:00,106.4,106.45,106.37,106.42,2400.0,86.7649,86.8057,86.7404,86.7812,2400.0
2008-04-10 14:15:00,106.4,106.4,106.2,106.31,6200.0,86.7649,86.7649,86.6018,86.6915,6200.0
2008-04-10 14:20:00,106.32,106.52,106.27,106.52,7800.0,86.6997,86.8628,86.6589,86.8628,7800.0
2008-04-10 14:25:00,106.46,106.55,106.23,106.23,5400.0,86.8138,86.8872,86.6263,86.6263,5400.0
2008-04-10 14:30:00,106.24,106.29,106.13,106.29,7300.0,86.6344,86.6752,86.5447,86.6752,7300.0
2008-04-10 14:35:00,106.31,106.6,106.31,106.5,5900.0,86.6915,86.928,86.6915,86.8464,5900.0
2008-04-10 14:40:00,106.5,106.58,106.44,106.58,1300.0,86.8464,86.9117,86.7975,86.9117,1300.0
2008-04-10 14:45:00,106.58,106.58,106.52,106.58,1300.0,86.9117,86.9117,86.8628,86.9117,1300.0
2008-04-10 14:50:00,106.51,106.72,106.5,106.69,1600.0,86.8546,87.0258,86.8464,87.0014,1600.0
2008-04-10 14:55:00,106.62,106.73,106.62,106.68,2900.0,86.9443,87.034,86.9443,86.9932,2900.0
2008-04-10 15:00:00,106.61,106.72,106.53,106.53,900.0,86.9361,87.0258,86.8709,86.8709,900.0
2008-04-10 15:05:00,106.54,106.63,106.53,106.59,800.0,86.8791,86.9525,86.8709,86.9198,800.0
2008-04-10 15:10:00,106.58,106.66,106.46,106.57,8000.0,86.9117,86.9769,86.8138,86.9035,8000.0
2008-04-10 15:15:00,106.61,106.8,106.47,106.5,6300.0,86.9361,87.0911,86.822,86.8464,6300.0
2008-04-10 15:20:00,106.53,106.55,106.41,106.54,4600.0,86.8709,86.8872,86.7731,86.8791,4600.0
2008-04-10 15:25:00,106.51,106.61,106.45,106.49,6100.0,86.8546,86.9361,86.8057,86.8383,6100.0
2008-04-10 15:30:00,106.5,106.59,106.35,106.4,16800.0,86.8464,86.9198,86.7241,86.7649,16800.0
2008-04-10 15:35:00,106.4,106.5,106.25,106.34,7700.0,86.7649,86.8464,86.6426,86.716,7700.0
2008-04-10 15:40:00,106.39,106.55,106.39,106.5,31500.0,86.7567,86.8872,86.7567,86.8464,31500.0
2008-04-10 15:45:00,106.5,106.6,106.43,106.51,23000.0,86.8464,86.928,86.7894,86.8546,23000.0
2008-04-10 15:50:00,106.54,106.59,106.5,106.52,20200.0,86.8791,86.9198,86.8464,86.8628,20200.0
2008-04-10 15:55:00,106.51,106.68,106.44,106.61,27600.0,86.8546,86.9932,86.7975,86.9361,27600.0
2008-04-11 09:30:00,105.6,105.61,104.71,105.0,4300.0,86.1125,86.1207,85.3868,85.6233,4300.0
2008-04-11 09:35:00,105.0,105.96,105.0,105.33,3000.0,85.6233,86.4061,85.6233,85.8924,3000.0
2008-04-11 09:40:00,105.31,105.46,105.29,105.31,2200.0,85.8761,85.9984,85.8597,85.8761,2200.0
2008-04-11 09:45:00,105.37,105.57,105.37,105.55,1300.0,85.925,86.0881,85.925,86.0718,1300.0
2008-04-11 09:50:00,105.42,106.02,105.41,105.97,3600.0,85.9658,86.455,85.9576,86.4143,3600.0
2008-04-11 09:55:00,106.0,106.1,105.8,106.0,5000.0,86.4387,86.5203,86.2756,86.4387,5000.0
2008-04-11 10:00:00,105.9,105.9,105.5,105.59,7200.0,86.3572,86.3572,86.031,86.1044,7200.0
2008-04-11 10:05:00,105.5,105.61,105.5,105.6,1600.0,86.031,86.1207,86.031,86.1125,1600.0
2008-04-11 10:10:00,105.57,105.57,105.17,105.31,5700.0,86.0881,86.0881,85.7619,85.8761,5700.0
2008-04-11 10:15:00,105.31,105.73,105.27,105.7,6300.0,85.8761,86.2185,85.8434,86.1941,6300.0
2008-04-11 10:20:00,105.74,105.89,105.61,105.69,4600.0,86.2267,86.349,86.1207,86.1859,4600.0
2008-04-11 10:25:00,105.65,105.76,105.58,105.73,6600.0,86.1533,86.243,86.0962,86.2185,6600.0
2008-04-11 10:30:00,105.7,105.81,105.51,105.61,5500.0,86.1941,86.2838,86.0391,86.1207,5500.0
2008-04-11 10:35:00,105.69,105.71,105.57,105.71,3000.0,86.1859,86.2022,86.0881,86.2022,3000.0
2008-04-11 10:40:00,105.68,106.25,105.68,106.25,3200.0,86.1778,86.6426,86.1778,86.6426,3200.0
2008-04-11 10:45:00,106.14,106.63,106.09,106.59,2100.0,86.5529,86.9525,86.5121,86.9198,2100.0
2008-04-11 10:50:00,106.76,106.76,106.35,106.64,1200.0,87.0585,87.0585,86.7241,86.9606,1200.0
2008-04-11 10:55:00,106.57,106.57,105.93,106.05,4000.0,86.9035,86.9035,86.3816,86.4795,4000.0
2008-04-11 11:00:00,105.97,106.16,105.83,106.01,5400.0,86.4143,86.5692,86.3001,86.4469,5400.0
2008-04-11 11:05:00,106.12,106.58,106.12,106.51,1900.0,86.5366,86.9117,86.5366,86.8546,1900.0
2008-04-11 11:10:00,106.46,106.61,106.44,106.44,1700.0,86.8138,86.9361,86.7975,86.7975,1700.0
2008-04-11 11:15:00,106.47,106.48,106.07,106.27,1800.0,86.822,86.8301,86.4958,86.6589,1800.0
2008-04-11 11:20:00,106.2,106.4,106.2,106.37,900.0,86.6018,86.7649,86.6018,86.7404,900.0
2008-04-11 11:25:00,106.28,106.38,106.0,106.06,1300.0,86.667,86.7486,86.4387,86.4876,1300.0
2008-04-11 11:30:00,105.97,106.1,105.97,106.1,400.0,86.4143,86.5203,86.4143,86.5203,400.0
2008-04-11 11:35:00,106.05,106.35,105.99,106.26,1400.0,86.4795,86.7241,86.4306,86.6507,1400.0
2008-04-11 11:40:00,106.37,106.79,106.37,106.55,2600.0,86.7404,87.0829,86.7404,86.8872,2600.0
2008-04-11 11:45:00,106.78,106.78,106.49,106.58,1300.0,87.0748,87.0748,86.8383,86.9117,1300.0
2008-04-11 11:50:00,106.57,107.12,106.57,106.78,12400.0,86.9035,87.352,86.9035,87.0748,12400.0
2008-04-11 11:55:00,106.68,106.69,106.59,106.63,1000.0,86.9932,87.0014,86.9198,86.9525,1000.0
2008-04-11 12:00:00,106.77,106.87,106.68,106.74,4300.0,87.0666,87.1482,86.9932,87.0422,4300.0
2008-04-11 12:05:00,106.73,106.75,106.43,106.5,3900.0,87.034,87.0503,86.7894,86.8464,3900.0
2008-04-11 12:10:00,106.43,106.45,106.24,106.24,1300.0,86.7894,86.8057,86.6344,86.6344,1300.0
2008-04-11 12:15:00,106.21,106.29,106.05,106.06,2400.0,86.61,86.6752,86.4795,86.4876,2400.0
2008-04-11 12:20:00,106.02,106.11,105.49,105.49,10200.0,86.455,86.5284,86.0228,86.0228,10200.0
2008-04-11 12:25:00,105.48,105.6,105.18,105.34,7600.0,86.0147,86.1125,85.77,85.9005,7600.0
2008-04-11 12:30:00,105.27,105.77,105.27,105.65,8400.0,85.8434,86.2512,85.8434,86.1533,8400.0
2008-04-11 12:35:00,105.65,105.96,105.61,105.96,3900.0,86.1533,86.4061,86.1207,86.4061,3900.0
2008-04-11 12:40:00,105.86,106.13,105.86,105.92,1800.0,86.3246,86.5447,86.3246,86.3735,1800.0
2008-04-11 12:45:00,105.93,106.09,105.84,105.91,1600.0,86.3816,86.5121,86.3082,86.3653,1600.0
2008-04-11 12:50:00,105.87,106.16,105.73,106.16,4500.0,86.3327,86.5692,86.2185,86.5692,4500.0
2008-04-11 12:55:00,106.25,106.36,106.05,106.12,4600.0,86.6426,86.7323,86.4795,86.5366,4600.0
2008-04-11 13:00:00,106.06,106.12,105.83,106.02,2800.0,86.4876,86.5366,86.3001,86.455,2800.0
2008-04-11 13:05:00,106.05,106.2,106.0,106.09,7100.0,86.4795,86.6018,86.4387,86.5121,7100.0
2008-04-11 13:10:00,106.12,106.37,106.0,106.26,4900.0,86.5366,86.7404,86.4387,86.6507,4900.0
2008-04-11 13:15:00,106.24,106.35,106.03,106.03,1100.0,86.6344,86.7241,86.4632,86.4632,1100.0
2008-04-11 13:20:00,106.02,106.23,105.87,106.03,6400.0,86.455,86.6263,86.3327,86.4632,6400.0
2008-04-11 13:25:00,106.17,106.17,105.79,105.92,3700.0,86.5773,86.5773,86.2675,86.3735,3700.0
2008-04-11 13:30:00,105.81,105.82,105.61,105.7,3000.0,86.2838,86.2919,86.1207,86.1941,3000.0
2008-04-11 13:35:00,105.61,105.8,105.39,105.69,9200.0,86.1207,86.2756,85.9413,86.1859,9200.0
2008-04-11 13:40:00,105.71,105.82,105.63,105.69,2800.0,86.2022,86.2919,86.137,86.1859,2800.0
2008-04-11 13:45:00,105.72,105.78,105.71,105.72,2100.0,86.2104,86.2593,86.2022,86.2104,2100.0
2008-04-11 13:50:00,105.71,105.78,105.67,105.78,3200.0,86.2022,86.2593,86.1696,86.2593,3200.0
2008-04-11 13:55:00,105.77,106.18,105.61,105.91,6600.0,86.2512,86.5855,86.1207,86.3653,6600.0
2008-04-11 14:00:00,105.94,105.97,105.42,105.54,3600.0,86.3898,86.4143,85.9658,86.0636,3600.0
2008-04-11 14:05:00,105.47,105.62,105.3,105.43,4300.0,86.0065,86.1288,85.8679,85.9739,4300.0
2008-04-11 14:10:00,105.38,105.56,105.18,105.42,24100.0,85.9331,86.0799,85.77,85.9658,24100.0
2008-04-11 14:15:00,105.3,105.52,105.3,105.44,6500.0,85.8679,86.0473,85.8679,85.9821,6500.0
2008-04-11 14:20:00,105.44,105.56,105.4,105.56,3500.0,85.9821,86.0799,85.9494,86.0799,3500.0
2008-04-11 14:25:00,105.49,105.79,105.49,105.69,5100.0,86.0228,86.2675,86.0228,86.1859,5100.0
2008-04-11 14:30:00,105.69,105.69,105.57,105.66,3400.0,86.1859,86.1859,86.0881,86.1615,3400.0
2008-04-11 14:35:00,105.63,105.74,105.54,105.59,5300.0,86.137,86.2267,86.0636,86.1044,5300.0
2008-04-11 14:40:00,105.61,105.67,105.54,105.54,2400.0,86.1207,86.1696,86.0636,86.0636,2400.0
2008-04-11 14:45:00,105.6,105.7,105.44,105.56,2900.0,86.1125,86.1941,85.9821,86.0799,2900.0
2008-04-11 14:50:00,105.64,105.79,105.62,105.75,2700.0,86.1452,86.2675,86.1288,86.2349,2700.0
2008-04-11 14:55:00,105.78,105.78,105.61,105.61,3700.0,86.2593,86.2593,86.1207,86.1207,3700.0
2008-04-11 15:00:00,105.56,105.58,105.4,105.47,7700.0,86.0799,86.0962,85.9494,86.0065,7700.0
2008-04-11 15:05:00,105.52,105.59,105.4,105.55,8300.0,86.0473,86.1044,85.9494,86.0718,8300.0
2008-04-11 15:10:00,105.5,105.54,105.39,105.53,8300.0,86.031,86.0636,85.9413,86.0555,8300.0
2008-04-11 15:15:00,105.49,105.65,105.43,105.65,1000.0,86.0228,86.1533,85.9739,86.1533,1000.0
2008-04-11 15:20:00,105.53,105.64,105.44,105.58,6600.0,86.0555,86.1452,85.9821,86.0962,6600.0
2008-04-11 15:25:00,105.59,105.71,105.51,105.64,3100.0,86.1044,86.2022,86.0391,86.1452,3100.0
2008-04-11 15:30:00,105.54,105.7,105.45,105.53,4300.0,86.0636,86.1941,85.9902,86.0555,4300.0
2008-04-11 15:35:00,105.53,105.63,105.45,105.52,7600.0,86.0555,86.137,85.9902,86.0473,7600.0
2008-04-11 15:40:00,105.49,105.65,105.46,105.64,15200.0,86.0228,86.1533,85.9984,86.1452,15200.0
2008-04-11 15:45:00,105.65,105.83,105.63,105.68,9000.0,86.1533,86.3001,86.137,86.1778,9000.0
2008-04-11 15:50:00,105.65,105.87,105.57,105.57,14200.0,86.1533,86.3327,86.0881,86.0881,14200.0
2008-04-11 15:55:00,105.57,105.94,105.54,105.87,13700.0,86.0881,86.3898,86.0636,86.3327,13700.0
2008-04-14 09:30:00,104.84,105.48,104.47,104.47,9200.0,85.4928,86.0147,85.1911,85.1911,9200.0
2008-04-14 09:35:00,104.58,104.63,104.35,104.37,5300.0,85.2808,85.3215,85.0932,85.1095,5300.0
2008-04-14 09:40:00,104.5,104.5,103.56,103.56,4500.0,85.2155,85.2155,84.449,84.449,4500.0
2008-04-14 09:45:00,103.36,103.64,103.2,103.63,6900.0,84.2859,84.5142,84.1554,84.5061,6900.0
2008-04-14 09:50:00,103.5,103.71,103.33,103.41,3400.0,84.4001,84.5713,84.2614,84.3267,3400.0
2008-04-14 09:55:00,103.41,103.57,103.19,103.41,4600.0,84.3267,84.4572,84.1473,84.3267,4600.0
2008-04-14 10:00:00,103.4,104.45,103.39,104.45,6200.0,84.3185,85.1748,84.3104,85.1748,6200.0
2008-04-14 10:05:00,104.39,104.45,104.16,104.3,6800.0,85.1258,85.1748,84.9383,85.0524,6800.0
2008-04-14 10:10:00,104.41,104.64,104.17,104.44,5700.0,85.1421,85.3297,84.9464,85.1666,5700.0
2008-04-14 10:15:00,104.33,105.0,104.31,104.78,14200.0,85.0769,85.6233,85.0606,85.4439,14200.0
2008-04-14 10:20:00,104.72,104.81,104.45,104.65,4300.0,85.3949,85.4683,85.1748,85.3378,4300.0
2008-04-14 10:25:00,104.64,104.64,104.51,104.51,8000.0,85.3297,85.3297,85.2237,85.2237,8000.0
2008-04-14 10:30:00,104.51,105.44,104.43,105.39,18900.0,85.2237,85.9821,85.1584,85.9413,18900.0
2008-04-14 10:35:00,105.44,105.44,105.0,105.01,5600.0,85.9821,85.9821,85.6233,85.6314,5600.0
2008-04-14 10:40:00,105.06,105.6,105.01,105.6,4500.0,85.6722,86.1125,85.6314,86.1125,4500.0
2008-04-14 10:45:00,105.54,105.54,105.06,105.14,4700.0,86.0636,86.0636,85.6722,85.7374,4700.0
2008-04-14 10:50:00,105.07,105.07,105.01,105.01,1100.0,85.6803,85.6803,85.6314,85.6314,1100.0
2008-04-14 10:55:00,105.02,105.51,105.0,105.5,5300.0,85.6396,86.0391,85.6233,86.031,5300.0
2008-04-14 11:00:00,105.56,105.56,105.3,105.3,1500.0,86.0799,86.0799,85.8679,85.8679,1500.0
2008-04-14 11:05:00,105.3,105.3,104.91,105.03,5600.0,85.8679,85.8679,85.5499,85.6477,5600.0
2008-04-14 11:10:00,105.02,105.09,104.93,104.96,3600.0,85.6396,85.6966,85.5662,85.5906,3600.0
2008-04-14 11:15:00,104.96,105.15,104.92,104.92,5100.0,85.5906,85.7456,85.558,85.558,5100.0
2008-04-14 11:20:00,104.94,105.06,104.92,105.04,4500.0,85.5743,85.6722,85.558,85.6559,4500.0
2008-04-14 11:25:00,105.05,105.15,104.94,104.94,4600.0,85.664,85.7456,85.5743,85.5743,4600.0
2008-04-14 11:30:00,104.93,104.93,104.82,104.82,900.0,85.5662,85.5662,85.4765,85.4765,900.0
2008-04-14 11:35:00,104.77,105.14,104.77,105.14,5700.0,85.4357,85.7374,85.4357,85.7374,5700.0
2008-04-14 11:40:00,105.1,105.11,105.0,105.0,2100.0,85.7048,85.713,85.6233,85.6233,2100.0
2008-04-14 11:45:00,105.01,105.01,104.8,104.8,1500.0,85.6314,85.6314,85.4602,85.4602,1500.0
2008-04-14 11:50:00,104.73,104.91,104.61,104.9,3800.0,85.4031,85.5499,85.3052,85.5417,3800.0
2008-04-14 11:55:00,104.9,104.92,104.82,104.87,2200.0,85.5417,85.558,85.4765,85.5172,2200.0
2008-04-14 12:00:00,104.89,104.92,104.8,104.84,3000.0,85.5336,85.558,85.4602,85.4928,3000.0
2008-04-14 12:05:00,104.7,104.81,104.65,104.76,2900.0,85.3786,85.4683,85.3378,85.4275,2900.0
2008-04-14 12:10:00,104.91,104.91,104.55,104.69,3700.0,85.5499,85.5499,85.2563,85.3705,3700.0
2008-04-14 12:15:00,104.79,104.83,104.63,104.65,9600.0,85.452,85.4846,85.3215,85.3378,9600.0
2008-04-14 12:20:00,104.65,104.81,104.6,104.73,6000.0,85.3378,85.4683,85.2971,85.4031,6000.0
2008-04-14 12:25:00,104.7,105.06,104.7,104.99,8000.0,85.3786,85.6722,85.3786,85.6151,8000.0
2008-04-14 12:30:00,105.06,105.11,104.98,105.07,3200.0,85.6722,85.713,85.6069,85.6803,3200.0
2008-04-14 12:35:00,105.13,105.13,105.01,105.01,4600.0,85.7293,85.7293,85.6314,85.6314,4600.0
2008-04-14 12:40:00,105.02,105.24,104.91,105.23,8100.0,85.6396,85.819,85.5499,85.8108,8100.0
2008-04-14 12:45:00,105.23,105.49,105.19,105.49,3400.0,85.8108,86.0228,85.7782,86.0228,3400.0
2008-04-14 12:50:00,105.49,105.57,105.4,105.46,7200.0,86.0228,86.0881,85.9494,85.9984,7200.0
2008-04-14 12:55:00,105.5,105.51,105.44,105.44,1700.0,86.031,86.0391,85.9821,85.9821,1700.0
2008-04-14 13:00:00,105.37,105.37,105.22,105.26,2400.0,85.925,85.925,85.8027,85.8353,2400.0
2008-04-14 13:05:00,105.26,105.35,105.26,105.3,1600.0,85.8353,85.9087,85.8353,85.8679,1600.0
2008-04-14 13:10:00,105.39,105.59,105.33,105.59,7000.0,85.9413,86.1044,85.8924,86.1044,7000.0
2008-04-14 13:15:00,105.63,105.78,105.52,105.52,6900.0,86.137,86.2593,86.0473,86.0473,6900.0
2008-04-14 13:20:00,105.56,105.58,105.49,105.56,1700.0,86.0799,86.0962,86.0228,86.0799,1700.0
2008-04-14 13:25:00,105.5,105.5,105.23,105.49,4000.0,86.031,86.031,85.8108,86.0228,4000.0
2008-04-14 13:30:00,105.42,105.55,105.32,105.49,4800.0,85.9658,86.0718,85.8842,86.0228,4800.0
2008-04-14 13:35:00,105.54,105.74,105.4,105.45,9300.0,86.0636,86.2267,85.9494,85.9902,9300.0
2008-04-14 13:40:00,105.45,105.5,105.3,105.5,4700.0,85.9902,86.031,85.8679,86.031,4700.0
2008-04-14 13:45:00,105.4,105.4,105.2,105.2,1900.0,85.9494,85.9494,85.7863,85.7863,1900.0
2008-04-14 13:50:00,105.29,105.29,105.08,105.09,3900.0,85.8597,85.8597,85.6885,85.6966,3900.0
2008-04-14 13:55:00,105.14,105.26,105.1,105.26,2400.0,85.7374,85.8353,85.7048,85.8353,2400.0
2008-04-14 14:00:00,105.24,105.35,105.19,105.35,1900.0,85.819,85.9087,85.7782,85.9087,1900.0
2008-04-14 14:05:00,105.29,105.44,105.22,105.22,4800.0,85.8597,85.9821,85.8027,85.8027,4800.0
2008-04-14 14:10:00,105.11,105.34,105.11,105.22,4400.0,85.713,85.9005,85.713,85.8027,4400.0
2008-04-14 14:15:00,105.2,105.5,105.19,105.27,7100.0,85.7863,86.031,85.7782,85.8434,7100.0
2008-04-14 14:20:00,105.33,105.41,105.25,105.28,7400.0,85.8924,85.9576,85.8271,85.8516,7400.0
2008-04-14 14:25:00,105.28,105.3,105.06,105.09,7100.0,85.8516,85.8679,85.6722,85.6966,7100.0
2008-04-14 14:30:00,105.1,105.12,105.0,105.1,8100.0,85.7048,85.7211,85.6233,85.7048,8100.0
2008-04-14 14:35:00,105.07,105.25,105.02,105.21,4900.0,85.6803,85.8271,85.6396,85.7945,4900.0
2008-04-14 14:40:00,105.24,105.32,105.09,105.09,4000.0,85.819,85.8842,85.6966,85.6966,4000.0
2008-04-14 14:45:00,105.08,105.26,105.08,105.13,2600.0,85.6885,85.8353,85.6885,85.7293,2600.0
2008-04-14 14:50:00,105.21,105.23,104.95,105.0,4700.0,85.7945,85.8108,85.5825,85.6233,4700.0
2008-04-14 14:55:00,105.0,105.0,104.88,104.98,3800.0,85.6233,85.6233,85.5254,85.6069,3800.0
2008-04-14 15:00:00,104.98,105.0,104.88,104.91,3400.0,85.6069,85.6233,85.5254,85.5499,3400.0
2008-04-14 15:05:00,104.92,104.92,104.73,104.77,6700.0,85.558,85.558,85.4031,85.4357,6700.0
2008-04-14 15:10:00,104.77,104.91,104.75,104.8,4900.0,85.4357,85.5499,85.4194,85.4602,4900.0
2008-04-14 15:15:00,104.81,104.85,104.72,104.75,3300.0,85.4683,85.5009,85.3949,85.4194,3300.0
2008-04-14 15:20:00,104.73,104.96,104.73,104.88,5700.0,85.4031,85.5906,85.4031,85.5254,5700.0
2008-04-14 15:25:00,104.92,105.06,104.82,104.82,6500.0,85.558,85.6722,85.4765,85.4765,6500.0
2008-04-14 15:30:00,104.83,105.03,104.76,104.96,9500.0,85.4846,85.6477,85.4275,85.5906,9500.0
2008-04-14 15:35:00,104.95,105.06,104.86,104.96,5900.0,85.5825,85.6722,85.5091,85.5906,5900.0
2008-04-14 15:40:00,105.0,105.15,104.89,105.13,6100.0,85.6233,85.7456,85.5336,85.7293,6100.0
2008-04-14 15:45:00,105.06,105.36,105.05,105.27,7300.0,85.6722,85.9168,85.664,85.8434,7300.0
2008-04-14 15:50:00,105.29,105.42,105.23,105.27,13200.0,85.8597,85.9658,85.8108,85.8434,13200.0
2008-04-14 15:55:00,105.3,105.34,105.08,105.09,22000.0,85.8679,85.9005,85.6885,85.6966,22000.0
2008-04-15 09:30:00,106.5,108.0,105.76,107.94,17200.0,86.8464,88.0696,86.243,88.0207,17200.0
2008-04-15 09:35:00,108.24,108.39,106.78,106.78,10600.0,88.2653,88.3877,87.0748,87.0748,10600.0
2008-04-15 09:40:00,106.67,107.23,106.38,106.91,22300.0,86.9851,87.4417,86.7486,87.1808,22300.0
2008-04-15 09:45:00,106.68,107.26,106.5,106.7,5900.0,86.9932,87.4662,86.8464,87.0095,5900.0
2008-04-15 09:50:00,106.72,106.79,105.9,106.19,8300.0,87.0258,87.0829,86.3572,86.5937,8300.0
2008-04-15 09:55:00,106.17,106.28,105.85,106.0,10400.0,86.5773,86.667,86.3164,86.4387,10400.0
2008-04-15 10:00:00,105.94,106.25,105.67,105.81,7800.0,86.3898,86.6426,86.1696,86.2838,7800.0
2008-04-15 10:05:00,105.82,106.0,105.68,105.99,11600.0,86.2919,86.4387,86.1778,86.4306,11600.0
2008-04-15 10:10:00,105.99,106.2,105.74,105.82,19500.0,86.4306,86.6018,86.2267,86.2919,19500.0
2008-04-15 10:15:00,105.9,106.18,105.9,105.99,10300.0,86.3572,86.5855,86.3572,86.4306,10300.0
2008-04-15 10:20:00,105.99,106.25,105.99,106.09,11400.0,86.4306,86.6426,86.4306,86.5121,11400.0
2008-04-15 10:25:00,106.14,106.39,105.98,106.18,11700.0,86.5529,86.7567,86.4224,86.5855,11700.0
2008-04-15 10:30:00,106.22,106.5,106.22,106.39,10300.0,86.6181,86.8464,86.6181,86.7567,10300.0
2008-04-15 10:35:00,106.32,106.5,106.3,106.41,19500.0,86.6997,86.8464,86.6834,86.7731,19500.0
2008-04-15 10:40:00,106.41,106.5,106.31,106.45,10300.0,86.7731,86.8464,86.6915,86.8057,10300.0
2008-04-15 10:45:00,106.43,106.51,106.28,106.43,16500.0,86.7894,86.8546,86.667,86.7894,16500.0
2008-04-15 10:50:00,106.46,106.46,105.81,105.81,3900.0,86.8138,86.8138,86.2838,86.2838,3900.0
2008-04-15 10:55:00,105.88,106.65,105.88,106.65,8600.0,86.3409,86.9688,86.3409,86.9688,8600.0
2008-04-15 11:00:00,106.58,106.66,106.46,106.59,3300.0,86.9117,86.9769,86.8138,86.9198,3300.0
2008-04-15 11:05:00,106.58,106.6,106.25,106.54,7900.0,86.9117,86.928,86.6426,86.8791,7900.0
2008-04-15 11:10:00,106.44,106.44,106.08,106.08,1800.0,86.7975,86.7975,86.504,86.504,1800.0
2008-04-15 11:15:00,106.02,106.11,105.98,106.1,4300.0,86.455,86.5284,86.4224,86.5203,4300.0
2008-04-15 11:20:00,106.1,106.13,105.72,105.83,6600.0,86.5203,86.5447,86.2104,86.3001,6600.0
2008-04-15 11:25:00,105.78,106.15,105.78,105.99,4300.0,86.2593,86.561,86.2593,86.4306,4300.0
2008-04-15 11:30:00,105.99,106.16,105.87,106.1,6000.0,86.4306,86.5692,86.3327,86.5203,6000.0
2008-04-15 11:35:00,106.07,106.07,105.99,106.02,1300.0,86.4958,86.4958,86.4306,86.455,1300.0
2008-04-15 11:40:00,105.95,106.24,105.92,106.24,5100.0,86.3979,86.6344,86.3735,86.6344,5100.0
2008-04-15 11:45:00,106.22,106.39,106.22,106.29,6300.0,86.6181,86.7567,86.6181,86.6752,6300.0
2008-04-15 11:50:00,106.4,106.51,106.35,106.51,4200.0,86.7649,86.8546,86.7241,86.8546,4200.0
2008-04-15 11:55:00,106.56,106.6,106.33,106.6,4000.0,86.8954,86.928,86.7078,86.928,4000.0
2008-04-15 12:00:00,106.53,106.57,106.42,106.48,2000.0,86.8709,86.9035,86.7812,86.8301,2000.0
2008-04-15 12:05:00,106.49,106.49,106.38,106.41,1500.0,86.8383,86.8383,86.7486,86.7731,1500.0
2008-04-15 12:10:00,106.32,106.32,106.28,106.28,300.0,86.6997,86.6997,86.667,86.667,300.0
2008-04-15 12:15:00,106.28,106.42,106.19,106.37,4500.0,86.667,86.7812,86.5937,86.7404,4500.0
2008-04-15 12:20:00,106.33,106.36,106.27,106.31,1500.0,86.7078,86.7323,86.6589,86.6915,1500.0
2008-04-15 12:25:00,106.29,106.56,106.27,106.49,3000.0,86.6752,86.8954,86.6589,86.8383,3000.0
2008-04-15 12:30:00,106.52,106.63,106.47,106.59,2600.0,86.8628,86.9525,86.822,86.9198,2600.0
2008-04-15 12:35:00,106.62,106.86,106.62,106.81,3800.0,86.9443,87.14,86.9443,87.0992,3800.0
2008-04-15 12:40:00,106.79,106.85,106.62,106.67,3000.0,87.0829,87.1319,86.9443,86.9851,3000.0
2008-04-15 12:45:00,106.64,106.66,106.41,106.41,3400.0,86.9606,86.9769,86.7731,86.7731,3400.0
2008-04-15 12:50:00,106.4,106.45,106.29,106.39,7000.0,86.7649,86.8057,86.6752,86.7567,7000.0
2008-04-15 12:55:00,106.37,106.44,106.2,106.2,3500.0,86.7404,86.7975,86.6018,86.6018,3500.0
2008-04-15 13:00:00,106.28,106.53,106.25,106.4,7400.0,86.667,86.8709,86.6426,86.7649,7400.0
2008-04-15 13:05:00,106.33,106.43,106.3,106.43,3000.0,86.7078,86.7894,86.6834,86.7894,3000.0
2008-04-15 13:10:00,106.43,107.02,106.43,107.0,9200.0,86.7894,87.2705,86.7894,87.2542,9200.0
2008-04-15 13:15:00,107.02,107.23,107.0,107.15,3500.0,87.2705,87.4417,87.2542,87.3765,3500.0
2008-04-15 13:20:00,107.22,107.56,107.12,107.56,12300.0,87.4336,87.7108,87.352,87.7108,12300.0
2008-04-15 13:25:00,107.62,107.76,107.45,107.76,10200.0,87.7598,87.8739,87.6211,87.8739,10200.0
2008-04-15 13:30:00,107.72,107.72,107.34,107.34,7700.0,87.8413,87.8413,87.5314,87.5314,7700.0
2008-04-15 13:35:00,107.37,107.63,107.2,107.63,8800.0,87.5559,87.7679,87.4173,87.7679,8800.0
2008-04-15 13:40:00,107.6,107.96,107.6,107.96,4800.0,87.7435,88.037,87.7435,88.037,4800.0
2008-04-15 13:45:00,107.96,108.27,107.96,108.18,9900.0,88.037,88.2898,88.037,88.2164,9900.0
2008-04-15 13:50:00,108.19,108.49,108.17,108.49,7300.0,88.2246,88.4692,88.2083,88.4692,7300.0
2008-04-15 13:55:00,108.47,109.08,108.47,109.0,19400.0,88.4529,88.9503,88.4529,88.8851,19400.0
2008-04-15 14:00:00,109.04,109.04,108.46,108.52,11700.0,88.9177,88.9177,88.4447,88.4937,11700.0
2008-04-15 14:05:00,108.59,108.69,108.53,108.6,10400.0,88.5508,88.6323,88.5018,88.5589,10400.0
2008-04-15 14:10:00,108.57,108.67,108.57,108.67,4500.0,88.5344,88.616,88.5344,88.616,4500.0
2008-04-15 14:15:00,108.67,108.71,108.5,108.5,6400.0,88.616,88.6486,88.4774,88.4774,6400.0
2008-04-15 14:20:00,108.54,108.65,108.54,108.65,2900.0,88.51,88.5997,88.51,88.5997,2900.0
2008-04-15 14:25:00,108.6,108.71,108.6,108.64,8300.0,88.5589,88.6486,88.5589,88.5915,8300.0
2008-04-15 14:30:00,108.69,108.96,108.65,108.96,9500.0,88.6323,88.8525,88.5997,88.8525,9500.0
2008-04-15 14:35:00,108.95,109.09,108.77,108.82,12800.0,88.8443,88.9585,88.6975,88.7383,12800.0
2008-04-15 14:40:00,108.74,108.93,108.72,108.72,5300.0,88.6731,88.828,88.6568,88.6568,5300.0
2008-04-15 14:45:00,108.71,108.71,108.2,108.25,6000.0,88.6486,88.6486,88.2327,88.2735,6000.0
2008-04-15 14:50:00,108.16,108.16,107.75,107.75,3000.0,88.2001,88.2001,87.8658,87.8658,3000.0
2008-04-15 14:55:00,107.76,107.92,107.76,107.85,8900.0,87.8739,88.0044,87.8739,87.9473,8900.0
2008-04-15 15:00:00,107.88,107.99,107.8,107.96,3900.0,87.9718,88.0615,87.9065,88.037,3900.0
2008-04-15 15:05:00,107.96,107.99,107.68,107.76,6700.0,88.037,88.0615,87.8087,87.8739,6700.0
2008-04-15 15:10:00,107.75,107.94,107.69,107.7,12500.0,87.8658,88.0207,87.8168,87.825,12500.0
2008-04-15 15:15:00,107.79,107.82,107.65,107.65,7700.0,87.8984,87.9229,87.7842,87.7842,7700.0
2008-04-15 15:20:00,107.68,107.94,107.68,107.93,10200.0,87.8087,88.0207,87.8087,88.0126,10200.0
2008-04-15 15:25:00,107.92,108.13,107.85,107.95,13300.0,88.0044,88.1756,87.9473,88.0289,13300.0
2008-04-15 15:30:00,107.97,108.36,107.97,108.24,17800.0,88.0452,88.3632,88.0452,88.2653,17800.0
2008-04-15 15:35:00,108.12,108.25,107.93,107.99,13700.0,88.1675,88.2735,88.0126,88.0615,13700.0
2008-04-15 15:40:00,107.95,107.99,107.44,107.88,33400.0,88.0289,88.0615,87.613,87.9718,33400.0
2008-04-15 15:45:00,107.82,108.05,107.79,107.93,27800.0,87.9229,88.1104,87.8984,88.0126,27800.0
2008-04-15 15:50:00,107.93,108.0,107.8,107.94,22100.0,88.0126,88.0696,87.9065,88.0207,22100.0
2008-04-15 15:55:00,107.94,108.21,107.5,108.01,56100.0,88.0207,88.2409,87.6619,88.0778,56100.0
2008-04-16 09:30:00,109.2,109.84,109.2,109.67,8100.0,89.0482,89.5701,89.0482,89.4315,8100.0
2008-04-16 09:35:00,109.76,109.84,108.77,108.77,3900.0,89.5048,89.5701,88.6975,88.6975,3900.0
2008-04-16 09:40:00,108.86,108.95,108.77,108.95,5100.0,88.7709,88.8443,88.6975,88.8443,5100.0
2008-04-16 09:45:00,108.95,110.0,108.95,110.0,3800.0,88.8443,89.7006,88.8443,89.7006,3800.0
2008-04-16 09:50:00,110.0,110.47,109.91,110.31,7300.0,89.7006,90.0838,89.6272,89.9533,7300.0
2008-04-16 09:55:00,110.18,110.21,109.91,110.04,5900.0,89.8473,89.8718,89.6272,89.7332,5900.0
2008-04-16 10:00:00,110.2,110.29,110.03,110.08,6400.0,89.8636,89.937,89.725,89.7658,6400.0
2008-04-16 10:05:00,110.3,110.44,109.87,109.87,11800.0,89.9452,90.0594,89.5945,89.5945,11800.0
2008-04-16 10:10:00,109.93,110.21,109.46,109.46,9300.0,89.6435,89.8718,89.2602,89.2602,9300.0
2008-04-16 10:15:00,109.59,109.92,109.51,109.8,12900.0,89.3662,89.6353,89.301,89.5375,12900.0
2008-04-16 10:20:00,109.82,110.16,109.73,110.15,9800.0,89.5538,89.831,89.4804,89.8229,9800.0
2008-04-16 10:25:00,110.07,110.36,110.06,110.31,8000.0,89.7576,89.9941,89.7495,89.9533,8000.0
2008-04-16 10:30:00,110.31,110.91,110.31,110.89,11000.0,89.9533,90.4426,89.9533,90.4263,11000.0
2008-04-16 10:35:00,110.85,110.99,110.71,110.76,5400.0,90.3937,90.5079,90.2795,90.3203,5400.0
2008-04-16 10:40:00,110.69,110.84,110.63,110.67,9000.0,90.2632,90.3855,90.2143,90.2469,9000.0
2008-04-16 10:45:00,110.67,111.21,110.65,111.13,4600.0,90.2469,90.6873,90.2306,90.622,4600.0
2008-04-16 10:50:00,111.26,111.26,111.0,111.15,3600.0,90.728,90.728,90.516,90.6383,3600.0
2008-04-16 10:55:00,111.05,111.53,111.02,111.43,4400.0,90.5568,90.9482,90.5323,90.8667,4400.0
2008-04-16 11:00:00,111.42,111.42,111.04,111.04,3200.0,90.8585,90.8585,90.5486,90.5486,3200.0
2008-04-16 11:05:00,111.2,111.41,111.13,111.2,2900.0,90.6791,90.8504,90.622,90.6791,2900.0
2008-04-16 11:10:00,111.12,111.25,110.99,111.05,6900.0,90.6139,90.7199,90.5079,90.5568,6900.0
2008-04-16 11:15:00,111.12,111.36,111.05,111.26,1500.0,90.6139,90.8096,90.5568,90.728,1500.0
2008-04-16 11:20:00,111.31,111.41,111.15,111.31,2600.0,90.7688,90.8504,90.6383,90.7688,2600.0
2008-04-16 11:25:00,111.3,111.45,111.1,111.1,4900.0,90.7607,90.883,90.5976,90.5976,4900.0
2008-04-16 11:30:00,111.18,111.22,110.97,111.02,4100.0,90.6628,90.6954,90.4916,90.5323,4100.0
2008-04-16 11:35:00,111.14,111.29,111.01,111.18,9800.0,90.6302,90.7525,90.5242,90.6628,9800.0
2008-04-16 11:40:00,111.21,111.34,111.05,111.23,7200.0,90.6873,90.7933,90.5568,90.7036,7200.0
2008-04-16 11:45:00,111.17,111.17,110.74,110.81,6500.0,90.6546,90.6546,90.304,90.3611,6500.0
2008-04-16 11:50:00,110.8,110.89,110.57,110.63,11600.0,90.3529,90.4263,90.1654,90.2143,11600.0
2008-04-16 11:55:00,110.62,110.78,110.57,110.65,3900.0,90.2061,90.3366,90.1654,90.2306,3900.0
2008-04-16 12:00:00,110.61,110.73,110.52,110.68,4500.0,90.198,90.2958,90.1246,90.2551,4500.0
2008-04-16 12:05:00,110.66,110.67,110.6,110.6,900.0,90.2388,90.2469,90.1898,90.1898,900.0
2008-04-16 12:10:00,110.6,110.8,110.6,110.8,1900.0,90.1898,90.3529,90.1898,90.3529,1900.0
2008-04-16 12:15:00,110.7,110.76,110.56,110.56,3000.0,90.2714,90.3203,90.1572,90.1572,3000.0
2008-04-16 12:20:00,110.54,110.77,110.5,110.61,4700.0,90.1409,90.3285,90.1083,90.198,4700.0
2008-04-16 12:25:00,110.61,110.84,110.58,110.72,7800.0,90.198,90.3855,90.1735,90.2877,7800.0
2008-04-16 12:30:00,110.83,110.92,110.74,110.84,1000.0,90.3774,90.4508,90.304,90.3855,1000.0
2008-04-16 12:35:00,110.83,110.83,110.76,110.82,2900.0,90.3774,90.3774,90.3203,90.3692,2900.0
2008-04-16 12:40:00,110.82,110.99,110.78,110.86,9300.0,90.3692,90.5079,90.3366,90.4019,9300.0
2008-04-16 12:45:00,110.79,110.98,110.68,110.74,3100.0,90.3448,90.4997,90.2551,90.304,3100.0
2008-04-16 12:50:00,110.78,111.0,110.78,111.0,1700.0,90.3366,90.516,90.3366,90.516,1700.0
2008-04-16 12:55:00,110.99,111.0,110.91,110.92,1500.0,90.5079,90.516,90.4426,90.4508,1500.0
2008-04-16 13:00:00,110.97,110.99,110.72,110.85,2700.0,90.4916,90.5079,90.2877,90.3937,2700.0
2008-04-16 13:05:00,110.89,110.89,110.45,110.45,2000.0,90.4263,90.4263,90.0675,90.0675,2000.0
2008-04-16 13:10:00,110.61,110.62,110.43,110.43,2700.0,90.198,90.2061,90.0512,90.0512,2700.0
2008-04-16 13:15:00,110.56,110.57,110.3,110.38,2500.0,90.1572,90.1654,89.9452,90.0104,2500.0
2008-04-16 13:20:00,110.35,110.61,110.35,110.42,2700.0,89.986,90.198,89.986,90.043,2700.0
2008-04-16 13:25:00,110.49,110.49,110.33,110.33,2500.0,90.1001,90.1001,89.9697,89.9697,2500.0
2008-04-16 13:30:00,110.35,110.49,110.35,110.4,1300.0,89.986,90.1001,89.986,90.0267,1300.0
2008-04-16 13:35:00,110.41,110.47,110.35,110.47,1400.0,90.0349,90.0838,89.986,90.0838,1400.0
2008-04-16 13:40:00,110.41,110.5,110.41,110.5,1800.0,90.0349,90.1083,90.0349,90.1083,1800.0
2008-04-16 13:45:00,110.51,110.51,110.41,110.41,1000.0,90.1164,90.1164,90.0349,90.0349,1000.0
2008-04-16 13:50:00,110.5,110.52,110.41,110.52,1200.0,90.1083,90.1246,90.0349,90.1246,1200.0
2008-04-16 13:55:00,110.52,110.57,110.4,110.46,2200.0,90.1246,90.1654,90.0267,90.0757,2200.0
2008-04-16 14:00:00,110.4,110.68,110.21,110.57,5300.0,90.0267,90.2551,89.8718,90.1654,5300.0
2008-04-16 14:05:00,110.56,110.56,110.4,110.4,2100.0,90.1572,90.1572,90.0267,90.0267,2100.0
2008-04-16 14:10:00,110.39,110.4,110.24,110.24,2400.0,90.0186,90.0267,89.8963,89.8963,2400.0
2008-04-16 14:15:00,110.23,110.65,110.23,110.56,2400.0,89.8881,90.2306,89.8881,90.1572,2400.0
2008-04-16 14:20:00,110.53,110.53,110.47,110.53,700.0,90.1327,90.1327,90.0838,90.1327,700.0
2008-04-16 14:25:00,110.58,110.76,110.49,110.66,2200.0,90.1735,90.3203,90.1001,90.2388,2200.0
2008-04-16 14:30:00,110.78,110.86,110.71,110.86,700.0,90.3366,90.4019,90.2795,90.4019,700.0
2008-04-16 14:35:00,110.82,110.87,110.77,110.77,2100.0,90.3692,90.41,90.3285,90.3285,2100.0
2008-04-16 14:40:00,110.86,110.88,110.68,110.69,8000.0,90.4019,90.4182,90.2551,90.2632,8000.0
2008-04-16 14:45:00,110.75,110.78,110.67,110.75,2800.0,90.3122,90.3366,90.2469,90.3122,2800.0
2008-04-16 14:50:00,110.75,110.77,110.58,110.63,11200.0,90.3122,90.3285,90.1735,90.2143,11200.0
2008-04-16 14:55:00,110.63,110.74,110.46,110.5,14200.0,90.2143,90.304,90.0757,90.1083,14200.0
2008-04-16 15:00:00,110.51,110.56,110.46,110.49,9300.0,90.1164,90.1572,90.0757,90.1001,9300.0
2008-04-16 15:05:00,110.55,110.64,110.44,110.5,6800.0,90.1491,90.2224,90.0594,90.1083,6800.0
2008-04-16 15:10:00,110.5,110.59,110.28,110.44,11600.0,90.1083,90.1817,89.9289,90.0594,11600.0
2008-04-16 15:15:00,110.5,110.6,110.44,110.53,4000.0,90.1083,90.1898,90.0594,90.1327,4000.0
2008-04-16 15:20:00,110.58,110.67,110.49,110.67,6300.0,90.1735,90.2469,90.1001,90.2469,6300.0
2008-04-16 15:25:00,110.59,110.63,110.43,110.43,3800.0,90.1817,90.2143,90.0512,90.0512,3800.0
2008-04-16 15:30:00,110.41,110.47,110.15,110.42,4200.0,90.0349,90.0838,89.8229,90.043,4200.0
2008-04-16 15:35:00,110.41,110.5,110.41,110.5,12200.0,90.0349,90.1083,90.0349,90.1083,12200.0
2008-04-16 15:40:00,110.5,110.5,110.42,110.48,15500.0,90.1083,90.1083,90.043,90.092,15500.0
2008-04-16 15:45:00,110.48,110.75,110.41,110.75,11900.0,90.092,90.3122,90.0349,90.3122,11900.0
2008-04-16 15:50:00,110.74,110.85,110.59,110.75,17300.0,90.304,90.3937,90.1817,90.3122,17300.0
2008-04-16 15:55:00,110.71,110.75,110.62,110.66,20600.0,90.2795,90.3122,90.2061,90.2388,20600.0
2008-04-17 09:30:00,110.65,111.43,110.54,110.66,2100.0,90.2306,90.8667,90.1409,90.2388,2100.0
2008-04-17 09:35:00,110.4,110.4,110.0,110.0,1500.0,90.0267,90.0267,89.7006,89.7006,1500.0
2008-04-17 09:40:00,110.23,110.48,110.14,110.44,2300.0,89.8881,90.092,89.8147,90.0594,2300.0
2008-04-17 09:45:00,110.49,110.5,110.4,110.41,5200.0,90.1001,90.1083,90.0267,90.0349,5200.0
2008-04-17 09:50:00,110.16,110.16,109.99,110.13,1400.0,89.831,89.831,89.6924,89.8066,1400.0
2008-04-17 09:55:00,110.05,110.5,109.94,110.5,9700.0,89.7413,90.1083,89.6516,90.1083,9700.0
2008-04-17 10:00:00,110.45,110.45,109.81,109.93,15300.0,90.0675,90.0675,89.5456,89.6435,15300.0
2008-04-17 10:05:00,109.83,110.34,109.61,110.07,19200.0,89.5619,89.9778,89.3825,89.7576,19200.0
2008-04-17 10:10:00,110.1,110.41,110.1,110.36,2500.0,89.7821,90.0349,89.7821,89.9941,2500.0
2008-04-17 10:15:00,110.43,110.6,110.43,110.6,8100.0,90.0512,90.1898,90.0512,90.1898,8100.0
2008-04-17 10:20:00,110.6,110.6,110.54,110.59,10900.0,90.1898,90.1898,90.1409,90.1817,10900.0
2008-04-17 10:25:00,110.59,110.79,110.56,110.66,17100.0,90.1817,90.3448,90.1572,90.2388,17100.0
2008-04-17 10:30:00,110.66,110.7,110.45,110.59,11600.0,90.2388,90.2714,90.0675,90.1817,11600.0
2008-04-17 10:35:00,110.7,111.32,110.67,111.32,8600.0,90.2714,90.777,90.2469,90.777,8600.0
2008-04-17 10:40:00,111.17,111.52,111.17,111.52,5400.0,90.6546,90.9401,90.6546,90.9401,5400.0
2008-04-17 10:45:00,111.52,111.85,111.22,111.7,13500.0,90.9401,91.2092,90.6954,91.0868,13500.0
2008-04-17 10:50:00,111.7,111.87,111.29,111.4,9200.0,91.0868,91.2255,90.7525,90.8422,9200.0
2008-04-17 10:55:00,111.31,111.58,111.3,111.58,9400.0,90.7688,90.989,90.7607,90.989,9400.0
2008-04-17 11:00:00,111.69,111.74,111.33,111.36,5600.0,91.0787,91.1195,90.7851,90.8096,5600.0
2008-04-17 11:05:00,111.46,111.49,110.91,111.04,6800.0,90.8911,90.9156,90.4426,90.5486,6800.0
2008-04-17 11:10:00,111.05,111.21,111.0,111.08,1500.0,90.5568,90.6873,90.516,90.5813,1500.0
2008-04-17 11:15:00,111.18,111.61,111.18,111.58,9800.0,90.6628,91.0134,90.6628,90.989,9800.0
2008-04-17 11:20:00,111.57,111.72,111.54,111.58,3600.0,90.9808,91.1031,90.9564,90.989,3600.0
2008-04-17 11:25:00,111.68,111.68,110.97,110.97,10400.0,91.0705,91.0705,90.4916,90.4916,10400.0
2008-04-17 11:30:00,110.89,111.21,110.89,111.0,5800.0,90.4263,90.6873,90.4263,90.516,5800.0
2008-04-17 11:35:00,111.02,111.21,111.02,111.06,6600.0,90.5323,90.6873,90.5323,90.5649,6600.0
2008-04-17 11:40:00,111.06,111.06,110.82,110.89,2300.0,90.5649,90.5649,90.3692,90.4263,2300.0
2008-04-17 11:45:00,111.02,111.11,110.84,111.04,8200.0,90.5323,90.6057,90.3855,90.5486,8200.0
2008-04-17 11:50:00,110.94,111.16,110.94,111.06,6300.0,90.4671,90.6465,90.4671,90.5649,6300.0
2008-04-17 11:55:00,111.14,111.14,110.78,111.05,3100.0,90.6302,90.6302,90.3366,90.5568,3100.0
2008-04-17 12:00:00,111.12,111.18,111.06,111.09,4200.0,90.6139,90.6628,90.5649,90.5894,4200.0
2008-04-17 12:05:00,111.1,111.13,111.02,111.05,4200.0,90.5976,90.622,90.5323,90.5568,4200.0
2008-04-17 12:10:00,111.15,111.15,111.09,111.13,2900.0,90.6383,90.6383,90.5894,90.622,2900.0
2008-04-17 12:15:00,111.13,111.3,111.09,111.21,9200.0,90.622,90.7607,90.5894,90.6873,9200.0
2008-04-17 12:20:00,111.18,111.31,111.06,111.26,3400.0,90.6628,90.7688,90.5649,90.728,3400.0
2008-04-17 12:25:00,111.25,111.37,111.23,111.37,2100.0,90.7199,90.8177,90.7036,90.8177,2100.0
2008-04-17 12:30:00,111.38,111.49,111.27,111.49,2200.0,90.8259,90.9156,90.7362,90.9156,2200.0
2008-04-17 12:35:00,111.42,111.56,111.34,111.5,9600.0,90.8585,90.9727,90.7933,90.9237,9600.0
2008-04-17 12:40:00,111.5,111.64,111.22,111.27,16200.0,90.9237,91.0379,90.6954,90.7362,16200.0
2008-04-17 12:45:00,111.3,111.35,111.13,111.19,4700.0,90.7607,90.8014,90.622,90.671,4700.0
2008-04-17 12:50:00,111.33,111.59,111.21,111.59,5200.0,90.7851,90.9971,90.6873,90.9971,5200.0
2008-04-17 12:55:00,111.5,111.59,111.45,111.45,5300.0,90.9237,90.9971,90.883,90.883,5300.0
2008-04-17 13:00:00,111.48,111.64,111.45,111.59,5400.0,90.9074,91.0379,90.883,90.9971,5400.0
2008-04-17 13:05:00,111.58,111.88,111.46,111.88,7700.0,90.989,91.2336,90.8911,91.2336,7700.0
2008-04-17 13:10:00,111.86,111.89,111.7,111.83,9800.0,91.2173,91.2418,91.0868,91.1928,9800.0
2008-04-17 13:15:00,111.76,111.76,111.5,111.76,3100.0,91.1358,91.1358,90.9237,91.1358,3100.0
2008-04-17 13:20:00,111.76,112.02,111.68,112.01,7000.0,91.1358,91.3478,91.0705,91.3396,7000.0
2008-04-17 13:25:00,112.03,112.55,112.02,112.54,13200.0,91.3559,91.78,91.3478,91.7718,13200.0
2008-04-17 13:30:00,112.54,112.7,112.32,112.32,10000.0,91.7718,91.9023,91.5924,91.5924,10000.0
2008-04-17 13:35:00,112.46,112.51,112.23,112.45,9700.0,91.7066,91.7474,91.519,91.6984,9700.0
2008-04-17 13:40:00,112.54,112.54,112.16,112.36,4900.0,91.7718,91.7718,91.4619,91.625,4900.0
2008-04-17 13:45:00,112.39,112.97,112.39,112.81,10800.0,91.6495,92.1225,91.6495,91.992,10800.0
2008-04-17 13:50:00,112.85,113.08,112.72,112.86,6600.0,92.0246,92.2122,91.9186,92.0328,6600.0
2008-04-17 13:55:00,112.89,113.05,112.78,112.96,6100.0,92.0572,92.1877,91.9675,92.1143,6100.0
2008-04-17 14:00:00,112.96,112.99,112.84,112.84,6900.0,92.1143,92.1388,92.0165,92.0165,6900.0
2008-04-17 14:05:00,112.84,113.02,112.84,112.97,10300.0,92.0165,92.1632,92.0165,92.1225,10300.0
2008-04-17 14:10:00,112.93,112.95,112.72,112.95,11900.0,92.0899,92.1062,91.9186,92.1062,11900.0
2008-04-17 14:15:00,112.9,113.04,112.86,112.93,6800.0,92.0654,92.1796,92.0328,92.0899,6800.0
2008-04-17 14:20:00,112.87,113.01,112.81,113.01,7000.0,92.0409,92.1551,91.992,92.1551,7000.0
2008-04-17 14:25:00,113.06,113.09,112.8,112.85,6800.0,92.1959,92.2203,91.9838,92.0246,6800.0
2008-04-17 14:30:00,112.9,113.02,112.5,112.5,19700.0,92.0654,92.1632,91.7392,91.7392,19700.0
2008-04-17 14:35:00,112.5,112.61,112.39,112.5,6800.0,91.7392,91.8289,91.6495,91.7392,6800.0
2008-04-17 14:40:00,112.61,112.64,112.49,112.5,3200.0,91.8289,91.8534,91.7311,91.7392,3200.0
2008-04-17 14:45:00,112.5,112.59,112.49,112.49,4800.0,91.7392,91.8126,91.7311,91.7311,4800.0
2008-04-17 14:50:00,112.5,112.55,112.22,112.37,10300.0,91.7392,91.78,91.5109,91.6332,10300.0
2008-04-17 14:55:00,112.31,112.5,112.31,112.5,4200.0,91.5843,91.7392,91.5843,91.7392,4200.0
2008-04-17 15:00:00,112.46,112.46,112.17,112.26,8100.0,91.7066,91.7066,91.4701,91.5435,8100.0
2008-04-17 15:05:00,112.38,112.5,112.38,112.5,10700.0,91.6413,91.7392,91.6413,91.7392,10700.0
2008-04-17 15:10:00,112.5,112.6,112.36,112.56,8400.0,91.7392,91.8208,91.625,91.7881,8400.0
2008-04-17 15:15:00,112.5,112.57,112.28,112.4,11700.0,91.7392,91.7963,91.5598,91.6577,11700.0
2008-04-17 15:20:00,112.4,112.45,112.31,112.39,8300.0,91.6577,91.6984,91.5843,91.6495,8300.0
2008-04-17 15:25:00,112.39,112.4,112.35,112.35,15000.0,91.6495,91.6577,91.6169,91.6169,15000.0
2008-04-17 15:30:00,112.35,112.5,112.35,112.5,18100.0,91.6169,91.7392,91.6169,91.7392,18100.0
2008-04-17 15:35:00,112.5,112.53,112.39,112.5,31100.0,91.7392,91.7637,91.6495,91.7392,31100.0
2008-04-17 15:40:00,112.44,112.55,112.39,112.5,13300.0,91.6903,91.78,91.6495,91.7392,13300.0
2008-04-17 15:45:00,112.49,112.55,112.48,112.5,44200.0,91.7311,91.78,91.7229,91.7392,44200.0
2008-04-17 15:50:00,112.49,112.58,112.45,112.5,79700.0,91.7311,91.8044,91.6984,91.7392,79700.0
2008-04-17 15:55:00,112.45,112.54,112.19,112.3,48200.0,91.6984,91.7718,91.4864,91.5761,48200.0
2008-04-18 09:30:00,113.99,114.8,113.95,114.55,5200.0,92.9542,93.6148,92.9216,93.4109,5200.0
2008-04-18 09:35:00,114.55,114.58,113.87,114.09,3600.0,93.4109,93.4354,92.8564,93.0358,3600.0
2008-04-18 09:40:00,114.48,114.59,114.24,114.3,5100.0,93.3538,93.4435,93.1581,93.207,5100.0
2008-04-18 09:45:00,114.13,114.39,113.99,113.99,10200.0,93.0684,93.2804,92.9542,92.9542,10200.0
2008-04-18 09:50:00,114.12,114.39,113.98,114.39,13500.0,93.0602,93.2804,92.9461,93.2804,13500.0
2008-04-18 09:55:00,114.44,114.44,113.92,113.92,5200.0,93.3212,93.3212,92.8972,92.8972,5200.0
2008-04-18 10:00:00,113.92,114.63,113.74,114.63,22800.0,92.8972,93.4761,92.7504,93.4761,22800.0
2008-04-18 10:05:00,114.39,114.48,114.04,114.24,8200.0,93.2804,93.3538,92.995,93.1581,8200.0
2008-04-18 10:10:00,114.23,114.64,114.23,114.64,2800.0,93.1499,93.4843,93.1499,93.4843,2800.0
2008-04-18 10:15:00,114.41,114.41,114.16,114.22,2000.0,93.2967,93.2967,93.0929,93.1418,2000.0
2008-04-18 10:20:00,114.39,114.5,114.39,114.5,1400.0,93.2804,93.3701,93.2804,93.3701,1400.0
2008-04-18 10:25:00,114.45,114.45,114.2,114.24,2700.0,93.3294,93.3294,93.1255,93.1581,2700.0
2008-04-18 10:30:00,114.24,114.3,114.05,114.09,5700.0,93.1581,93.207,93.0032,93.0358,5700.0
2008-04-18 10:35:00,114.14,114.37,114.05,114.3,2900.0,93.0766,93.2641,93.0032,93.207,2900.0
2008-04-18 10:40:00,114.26,114.55,114.26,114.47,4800.0,93.1744,93.4109,93.1744,93.3457,4800.0
2008-04-18 10:45:00,114.51,114.51,114.34,114.34,2900.0,93.3783,93.3783,93.2397,93.2397,2900.0
2008-04-18 10:50:00,114.21,114.22,113.99,113.99,2200.0,93.1336,93.1418,92.9542,92.9542,2200.0
2008-04-18 10:55:00,114.0,114.14,114.0,114.05,1900.0,92.9624,93.0766,92.9624,93.0032,1900.0
2008-04-18 11:00:00,114.14,114.41,114.14,114.36,4200.0,93.0766,93.2967,93.0766,93.256,4200.0
2008-04-18 11:05:00,114.36,114.36,114.03,114.18,2800.0,93.256,93.256,92.9869,93.1092,2800.0
2008-04-18 11:10:00,114.11,114.28,114.11,114.28,1100.0,93.0521,93.1907,93.0521,93.1907,1100.0
2008-04-18 11:15:00,114.16,114.26,114.08,114.2,3900.0,93.0929,93.1744,93.0276,93.1255,3900.0
2008-04-18 11:20:00,114.27,114.27,114.19,114.26,2000.0,93.1826,93.1826,93.1173,93.1744,2000.0
2008-04-18 11:25:00,114.26,114.26,114.14,114.22,1600.0,93.1744,93.1744,93.0766,93.1418,1600.0
2008-04-18 11:30:00,114.25,114.3,114.07,114.15,4900.0,93.1663,93.207,93.0195,93.0847,4900.0
2008-04-18 11:35:00,114.16,114.26,114.16,114.25,900.0,93.0929,93.1744,93.0929,93.1663,900.0
2008-04-18 11:40:00,114.26,114.31,114.22,114.31,1900.0,93.1744,93.2152,93.1418,93.2152,1900.0
2008-04-18 11:45:00,114.28,114.53,114.28,114.4,4700.0,93.1907,93.3946,93.1907,93.2886,4700.0
2008-04-18 11:50:00,114.39,114.39,114.2,114.23,3500.0,93.2804,93.2804,93.1255,93.1499,3500.0
2008-04-18 11:55:00,114.15,114.4,114.15,114.4,4400.0,93.0847,93.2886,93.0847,93.2886,4400.0
2008-04-18 12:00:00,114.28,114.28,114.15,114.15,600.0,93.1907,93.1907,93.0847,93.0847,600.0
2008-04-18 12:05:00,114.16,114.36,114.14,114.3,4100.0,93.0929,93.256,93.0766,93.207,4100.0
2008-04-18 12:10:00,114.28,114.28,114.24,114.24,1100.0,93.1907,93.1907,93.1581,93.1581,1100.0
2008-04-18 12:15:00,114.19,114.38,114.16,114.38,3300.0,93.1173,93.2723,93.0929,93.2723,3300.0
2008-04-18 12:20:00,114.32,114.38,114.23,114.35,1700.0,93.2233,93.2723,93.1499,93.2478,1700.0
2008-04-18 12:25:00,114.25,114.5,114.25,114.42,6500.0,93.1663,93.3701,93.1663,93.3049,6500.0
2008-04-18 12:30:00,114.38,114.44,114.31,114.44,1600.0,93.2723,93.3212,93.2152,93.3212,1600.0
2008-04-18 12:35:00,114.44,114.45,114.35,114.45,1200.0,93.3212,93.3294,93.2478,93.3294,1200.0
2008-04-18 12:40:00,114.44,114.54,114.4,114.52,4200.0,93.3212,93.4027,93.2886,93.3864,4200.0
2008-04-18 12:45:00,114.52,114.57,114.48,114.48,2600.0,93.3864,93.4272,93.3538,93.3538,2600.0
2008-04-18 12:50:00,114.56,114.63,114.5,114.56,2500.0,93.4191,93.4761,93.3701,93.4191,2500.0
2008-04-18 12:55:00,114.61,114.61,114.55,114.6,600.0,93.4598,93.4598,93.4109,93.4517,600.0
2008-04-18 13:00:00,114.5,114.63,114.5,114.52,2600.0,93.3701,93.4761,93.3701,93.3864,2600.0
2008-04-18 13:05:00,114.61,114.9,114.54,114.85,9700.0,93.4598,93.6963,93.4027,93.6555,9700.0
2008-04-18 13:10:00,114.9,114.91,114.8,114.91,10900.0,93.6963,93.7045,93.6148,93.7045,10900.0
2008-04-18 13:15:00,114.92,115.0,114.85,114.92,1700.0,93.7126,93.7779,93.6555,93.7126,1700.0
2008-04-18 13:20:00,114.85,115.0,114.85,115.0,3100.0,93.6555,93.7779,93.6555,93.7779,3100.0
2008-04-18 13:25:00,115.0,115.41,114.9,115.29,23900.0,93.7779,94.1122,93.6963,94.0143,23900.0
2008-04-18 13:30:00,115.34,115.46,115.21,115.34,8500.0,94.0551,94.153,93.9491,94.0551,8500.0
2008-04-18 13:35:00,115.42,115.43,115.09,115.16,14600.0,94.1203,94.1285,93.8512,93.9083,14600.0
2008-04-18 13:40:00,115.17,115.24,114.96,115.07,4200.0,93.9165,93.9736,93.7452,93.8349,4200.0
2008-04-18 13:45:00,115.11,115.14,114.75,114.93,5100.0,93.8676,93.892,93.574,93.7208,5100.0
2008-04-18 13:50:00,114.97,115.15,114.89,114.95,2700.0,93.7534,93.9002,93.6882,93.7371,2700.0
2008-04-18 13:55:00,115.04,115.05,114.73,114.9,3200.0,93.8105,93.8186,93.5577,93.6963,3200.0
2008-04-18 14:00:00,114.94,114.98,114.49,114.61,8400.0,93.7289,93.7615,93.362,93.4598,8400.0
2008-04-18 14:05:00,114.63,114.63,114.12,114.13,11200.0,93.4761,93.4761,93.0602,93.0684,11200.0
2008-04-18 14:10:00,114.01,114.65,113.87,114.42,18700.0,92.9705,93.4924,92.8564,93.3049,18700.0
2008-04-18 14:15:00,114.45,114.53,114.3,114.48,6500.0,93.3294,93.3946,93.207,93.3538,6500.0
2008-04-18 14:20:00,114.45,114.61,114.31,114.57,4400.0,93.3294,93.4598,93.2152,93.4272,4400.0
2008-04-18 14:25:00,114.58,114.62,114.2,114.2,5400.0,93.4354,93.468,93.1255,93.1255,5400.0
2008-04-18 14:30:00,114.35,114.55,114.29,114.45,3800.0,93.2478,93.4109,93.1989,93.3294,3800.0
2008-04-18 14:35:00,114.55,114.83,114.45,114.71,7300.0,93.4109,93.6392,93.3294,93.5414,7300.0
2008-04-18 14:40:00,114.62,114.83,114.62,114.62,2900.0,93.468,93.6392,93.468,93.468,2900.0
2008-04-18 14:45:00,114.71,114.74,114.59,114.59,5100.0,93.5414,93.5658,93.4435,93.4435,5100.0
2008-04-18 14:50:00,114.67,114.68,114.46,114.61,4400.0,93.5088,93.5169,93.3375,93.4598,4400.0
2008-04-18 14:55:00,114.53,114.58,114.43,114.48,6400.0,93.3946,93.4354,93.313,93.3538,6400.0
2008-04-18 15:00:00,114.43,114.57,114.3,114.38,10500.0,93.313,93.4272,93.207,93.2723,10500.0
2008-04-18 15:05:00,114.45,114.51,114.38,114.5,3800.0,93.3294,93.3783,93.2723,93.3701,3800.0
2008-04-18 15:10:00,114.5,114.7,114.45,114.55,3700.0,93.3701,93.5332,93.3294,93.4109,3700.0
2008-04-18 15:15:00,114.47,114.51,114.15,114.22,5700.0,93.3457,93.3783,93.0847,93.1418,5700.0
2008-04-18 15:20:00,114.22,114.24,114.03,114.05,4100.0,93.1418,93.1581,92.9869,93.0032,4100.0
2008-04-18 15:25:00,114.05,114.19,113.86,113.95,6600.0,93.0032,93.1173,92.8482,92.9216,6600.0
2008-04-18 15:30:00,113.94,114.3,113.88,114.17,4800.0,92.9135,93.207,92.8645,93.101,4800.0
2008-04-18 15:35:00,114.27,114.27,114.01,114.1,9800.0,93.1826,93.1826,92.9705,93.0439,9800.0
2008-04-18 15:40:00,114.05,114.12,113.97,114.0,12800.0,93.0032,93.0602,92.9379,92.9624,12800.0
2008-04-18 15:45:00,114.0,114.1,113.71,114.0,11600.0,92.9624,93.0439,92.7259,92.9624,11600.0
2008-04-18 15:50:00,114.0,114.34,113.98,114.29,24800.0,92.9624,93.2397,92.9461,93.1989,24800.0
2008-04-18 15:55:00,114.28,114.35,113.99,114.25,32300.0,93.1907,93.2478,92.9542,93.1663,32300.0
2008-04-21 09:30:00,113.55,114.21,113.43,113.73,12400.0,92.5954,93.1336,92.4976,92.7422,12400.0
2008-04-21 09:35:00,113.71,114.35,113.71,114.21,9100.0,92.7259,93.2478,92.7259,93.1336,9100.0
2008-04-21 09:40:00,114.24,114.75,114.24,114.6,6600.0,93.1581,93.574,93.1581,93.4517,6600.0
2008-04-21 09:45:00,114.74,115.09,113.94,113.94,5900.0,93.5658,93.8512,92.9135,92.9135,5900.0
2008-04-21 09:50:00,113.93,113.93,113.34,113.62,9900.0,92.9053,92.9053,92.4242,92.6525,9900.0
2008-04-21 09:55:00,113.69,114.61,113.69,114.51,3300.0,92.7096,93.4598,92.7096,93.3783,3300.0
2008-04-21 10:00:00,114.39,114.46,114.01,114.01,3100.0,93.2804,93.3375,92.9705,92.9705,3100.0
2008-04-21 10:05:00,113.96,114.32,113.9,114.23,7900.0,92.9298,93.2233,92.8808,93.1499,7900.0
2008-04-21 10:10:00,114.12,114.12,113.75,113.75,5500.0,93.0602,93.0602,92.7585,92.7585,5500.0
2008-04-21 10:15:00,113.73,113.73,113.55,113.59,3400.0,92.7422,92.7422,92.5954,92.6281,3400.0
2008-04-21 10:20:00,113.51,113.56,113.45,113.45,3000.0,92.5628,92.6036,92.5139,92.5139,3000.0
2008-04-21 10:25:00,113.33,113.33,112.91,113.07,5000.0,92.416,92.416,92.0735,92.204,5000.0
2008-04-21 10:30:00,113.05,113.05,112.76,112.85,6000.0,92.1877,92.1877,91.9512,92.0246,6000.0
2008-04-21 10:35:00,112.79,112.79,112.63,112.77,2200.0,91.9757,91.9757,91.8452,91.9594,2200.0
2008-04-21 10:40:00,112.71,112.86,112.53,112.81,7200.0,91.9105,92.0328,91.7637,91.992,7200.0
2008-04-21 10:45:00,112.73,112.85,112.56,112.56,2200.0,91.9268,92.0246,91.7881,91.7881,2200.0
2008-04-21 10:50:00,112.58,112.69,112.08,112.08,5200.0,91.8044,91.8941,91.3967,91.3967,5200.0
2008-04-21 10:55:00,112.06,112.09,111.94,112.0,1500.0,91.3804,91.4049,91.2825,91.3315,1500.0
2008-04-21 11:00:00,111.88,111.98,111.67,111.72,3700.0,91.2336,91.3152,91.0624,91.1031,3700.0
2008-04-21 11:05:00,111.67,111.92,111.67,111.92,3900.0,91.0624,91.2662,91.0624,91.2662,3900.0
2008-04-21 11:10:00,111.85,111.88,111.85,111.88,1300.0,91.2092,91.2336,91.2092,91.2336,1300.0
2008-04-21 11:15:00,111.83,111.95,111.83,111.87,3400.0,91.1928,91.2907,91.1928,91.2255,3400.0
2008-04-21 11:20:00,111.87,111.94,111.82,111.88,5400.0,91.2255,91.2825,91.1847,91.2336,5400.0
2008-04-21 11:25:00,111.86,111.93,111.8,111.93,5800.0,91.2173,91.2744,91.1684,91.2744,5800.0
2008-04-21 11:30:00,111.96,112.21,111.96,111.96,3500.0,91.2989,91.5027,91.2989,91.2989,3500.0
2008-04-21 11:35:00,111.97,112.22,111.97,112.22,2700.0,91.307,91.5109,91.307,91.5109,2700.0
2008-04-21 11:40:00,112.22,112.38,112.22,112.38,2400.0,91.5109,91.6413,91.5109,91.6413,2400.0
2008-04-21 11:45:00,112.35,112.47,112.21,112.21,2700.0,91.6169,91.7147,91.5027,91.5027,2700.0
2008-04-21 11:50:00,112.18,112.24,112.02,112.02,1200.0,91.4783,91.5272,91.3478,91.3478,1200.0
2008-04-21 11:55:00,112.03,112.16,112.03,112.13,3400.0,91.3559,91.4619,91.3559,91.4375,3400.0
2008-04-21 12:00:00,112.09,112.23,112.09,112.23,1300.0,91.4049,91.519,91.4049,91.519,1300.0
2008-04-21 12:05:00,112.14,112.17,112.11,112.11,2200.0,91.4456,91.4701,91.4212,91.4212,2200.0
2008-04-21 12:10:00,112.05,112.12,112.04,112.04,2200.0,91.3722,91.4293,91.3641,91.3641,2200.0
2008-04-21 12:15:00,111.99,112.16,111.99,112.09,3000.0,91.3233,91.4619,91.3233,91.4049,3000.0
2008-04-21 12:20:00,112.09,112.1,111.98,112.05,2500.0,91.4049,91.413,91.3152,91.3722,2500.0
2008-04-21 12:25:00,111.99,112.04,111.92,111.92,4000.0,91.3233,91.3641,91.2662,91.2662,4000.0
2008-04-21 12:30:00,111.87,111.95,111.83,111.94,1900.0,91.2255,91.2907,91.1928,91.2825,1900.0
2008-04-21 12:35:00,111.95,111.95,111.78,111.84,2000.0,91.2907,91.2907,91.1521,91.201,2000.0
2008-04-21 12:40:00,111.77,112.02,111.77,112.02,5400.0,91.1439,91.3478,91.1439,91.3478,5400.0
2008-04-21 12:45:00,111.98,112.18,111.96,112.14,5000.0,91.3152,91.4783,91.2989,91.4456,5000.0
2008-04-21 12:50:00,112.14,112.18,112.09,112.09,1300.0,91.4456,91.4783,91.4049,91.4049,1300.0
2008-04-21 12:55:00,112.01,112.15,112.01,112.15,2900.0,91.3396,91.4538,91.3396,91.4538,2900.0
2008-04-21 13:00:00,112.04,112.17,112.04,112.16,1600.0,91.3641,91.4701,91.3641,91.4619,1600.0
2008-04-21 13:05:00,112.3,112.51,112.3,112.45,2300.0,91.5761,91.7474,91.5761,91.6984,2300.0
2008-04-21 13:10:00,112.45,112.52,112.24,112.24,3000.0,91.6984,91.7555,91.5272,91.5272,3000.0
2008-04-21 13:15:00,112.21,112.54,112.2,112.54,3000.0,91.5027,91.7718,91.4946,91.7718,3000.0
2008-04-21 13:20:00,112.52,112.52,112.35,112.35,1300.0,91.7555,91.7555,91.6169,91.6169,1300.0
2008-04-21 13:25:00,112.22,112.25,111.98,111.98,600.0,91.5109,91.5353,91.3152,91.3152,600.0
2008-04-21 13:30:00,111.98,111.98,111.81,111.81,1500.0,91.3152,91.3152,91.1765,91.1765,1500.0
2008-04-21 13:35:00,111.78,111.8,111.7,111.75,2600.0,91.1521,91.1684,91.0868,91.1276,2600.0
2008-04-21 13:40:00,111.7,111.72,111.29,111.34,2600.0,91.0868,91.1031,90.7525,90.7933,2600.0
2008-04-21 13:45:00,111.37,111.47,111.33,111.42,2800.0,90.8177,90.8993,90.7851,90.8585,2800.0
2008-04-21 13:50:00,111.4,111.52,111.4,111.52,1000.0,90.8422,90.9401,90.8422,90.9401,1000.0
2008-04-21 13:55:00,111.46,111.55,111.4,111.43,8900.0,90.8911,90.9645,90.8422,90.8667,8900.0
2008-04-21 14:00:00,111.46,111.46,111.33,111.44,3400.0,90.8911,90.8911,90.7851,90.8748,3400.0
2008-04-21 14:05:00,111.45,111.76,111.43,111.76,4600.0,90.883,91.1358,90.8667,91.1358,4600.0
2008-04-21 14:10:00,111.69,112.06,111.69,112.06,12300.0,91.0787,91.3804,91.0787,91.3804,12300.0
2008-04-21 14:15:00,112.04,112.12,111.96,112.12,13100.0,91.3641,91.4293,91.2989,91.4293,13100.0
2008-04-21 14:20:00,112.07,112.07,111.5,111.6,9100.0,91.3886,91.3886,90.9237,91.0053,9100.0
2008-04-21 14:25:00,111.65,111.89,111.6,111.89,3200.0,91.0461,91.2418,91.0053,91.2418,3200.0
2008-04-21 14:30:00,111.89,112.09,111.84,111.99,5900.0,91.2418,91.4049,91.201,91.3233,5900.0
2008-04-21 14:35:00,111.99,112.06,111.8,111.93,5600.0,91.3233,91.3804,91.1684,91.2744,5600.0
2008-04-21 14:40:00,111.94,111.99,111.83,111.93,4400.0,91.2825,91.3233,91.1928,91.2744,4400.0
2008-04-21 14:45:00,111.99,112.24,111.94,112.23,6000.0,91.3233,91.5272,91.2825,91.519,6000.0
2008-04-21 14:50:00,112.23,112.32,112.23,112.25,1600.0,91.519,91.5924,91.519,91.5353,1600.0
2008-04-21 14:55:00,112.19,112.23,112.02,112.23,3500.0,91.4864,91.519,91.3478,91.519,3500.0
2008-04-21 15:00:00,112.27,112.67,112.25,112.54,6700.0,91.5516,91.8778,91.5353,91.7718,6700.0
2008-04-21 15:05:00,112.46,112.5,112.31,112.41,3900.0,91.7066,91.7392,91.5843,91.6658,3900.0
2008-04-21 15:10:00,112.36,112.42,112.21,112.41,4000.0,91.625,91.674,91.5027,91.6658,4000.0
2008-04-21 15:15:00,112.41,112.62,112.41,112.57,6900.0,91.6658,91.8371,91.6658,91.7963,6900.0
2008-04-21 15:20:00,112.57,112.79,112.54,112.79,3500.0,91.7963,91.9757,91.7718,91.9757,3500.0
2008-04-21 15:25:00,112.88,113.0,112.68,112.68,8000.0,92.0491,92.1469,91.886,91.886,8000.0
2008-04-21 15:30:00,112.7,112.84,112.67,112.79,5100.0,91.9023,92.0165,91.8778,91.9757,5100.0
2008-04-21 15:35:00,112.82,112.89,112.6,112.8,8300.0,92.0002,92.0572,91.8208,91.9838,8300.0
2008-04-21 15:40:00,112.8,112.82,112.66,112.66,3700.0,91.9838,92.0002,91.8697,91.8697,3700.0
2008-04-21 15:45:00,112.71,112.83,112.55,112.64,7700.0,91.9105,92.0083,91.78,91.8534,7700.0
2008-04-21 15:50:00,112.71,112.71,112.54,112.54,9200.0,91.9105,91.9105,91.7718,91.7718,9200.0
2008-04-21 15:55:00,112.54,112.85,112.42,112.8,11900.0,91.7718,92.0246,91.674,91.9838,11900.0
2008-04-22 09:30:00,112.45,112.8,111.91,111.91,2600.0,91.6984,91.9838,91.2581,91.2581,2600.0
2008-04-22 09:35:00,111.65,111.97,111.53,111.55,2500.0,91.0461,91.307,90.9482,90.9645,2500.0
2008-04-22 09:40:00,111.58,111.68,111.58,111.66,1200.0,90.989,91.0705,90.989,91.0542,1200.0
2008-04-22 09:45:00,111.54,111.81,111.51,111.59,4600.0,90.9564,91.1765,90.9319,90.9971,4600.0
2008-04-22 09:50:00,111.59,111.69,111.16,111.24,4900.0,90.9971,91.0787,90.6465,90.7117,4900.0
2008-04-22 09:55:00,111.13,111.43,111.09,111.09,6200.0,90.622,90.8667,90.5894,90.5894,6200.0
2008-04-22 10:00:00,111.08,111.37,111.08,111.31,9400.0,90.5813,90.8177,90.5813,90.7688,9400.0
2008-04-22 10:05:00,111.32,111.37,111.1,111.14,17100.0,90.777,90.8177,90.5976,90.6302,17100.0
2008-04-22 10:10:00,111.23,111.75,111.14,111.5,8600.0,90.7036,91.1276,90.6302,90.9237,8600.0
2008-04-22 10:15:00,111.5,111.57,111.25,111.25,6200.0,90.9237,90.9808,90.7199,90.7199,6200.0
2008-04-22 10:20:00,111.15,111.15,110.61,110.82,15500.0,90.6383,90.6383,90.198,90.3692,15500.0
2008-04-22 10:25:00,110.76,110.92,110.65,110.74,1700.0,90.3203,90.4508,90.2306,90.304,1700.0
2008-04-22 10:30:00,110.77,111.12,110.72,110.91,9400.0,90.3285,90.6139,90.2877,90.4426,9400.0
2008-04-22 10:35:00,110.9,111.01,110.9,111.01,2600.0,90.4345,90.5242,90.4345,90.5242,2600.0
2008-04-22 10:40:00,111.0,111.15,111.0,111.05,6900.0,90.516,90.6383,90.516,90.5568,6900.0
2008-04-22 10:45:00,110.96,111.02,110.91,111.01,9000.0,90.4834,90.5323,90.4426,90.5242,9000.0
2008-04-22 10:50:00,111.0,111.0,110.88,110.95,2900.0,90.516,90.516,90.4182,90.4752,2900.0
2008-04-22 10:55:00,110.9,111.0,110.9,110.97,3000.0,90.4345,90.516,90.4345,90.4916,3000.0
2008-04-22 11:00:00,111.0,111.19,111.0,111.02,3900.0,90.516,90.671,90.516,90.5323,3900.0
2008-04-22 11:05:00,111.03,111.03,110.8,110.82,3000.0,90.5405,90.5405,90.3529,90.3692,3000.0
2008-04-22 11:10:00,110.73,110.92,110.71,110.88,2700.0,90.2958,90.4508,90.2795,90.4182,2700.0
2008-04-22 11:15:00,110.96,111.0,110.95,110.96,1200.0,90.4834,90.516,90.4752,90.4834,1200.0
2008-04-22 11:20:00,110.98,111.11,110.81,110.87,8100.0,90.4997,90.6057,90.3611,90.41,8100.0
2008-04-22 11:25:00,110.86,110.86,110.71,110.71,1500.0,90.4019,90.4019,90.2795,90.2795,1500.0
2008-04-22 11:30:00,110.73,110.85,110.65,110.79,1700.0,90.2958,90.3937,90.2306,90.3448,1700.0
2008-04-22 11:35:00,110.65,110.79,110.63,110.72,2600.0,90.2306,90.3448,90.2143,90.2877,2600.0
2008-04-22 11:40:00,110.79,111.0,110.79,110.88,4300.0,90.3448,90.516,90.3448,90.4182,4300.0
2008-04-22 11:45:00,110.95,111.13,110.69,110.69,9500.0,90.4752,90.622,90.2632,90.2632,9500.0
2008-04-22 11:50:00,110.7,110.74,110.5,110.55,8400.0,90.2714,90.304,90.1083,90.1491,8400.0
2008-04-22 11:55:00,110.55,110.63,110.54,110.54,1600.0,90.1491,90.2143,90.1409,90.1409,1600.0
2008-04-22 12:00:00,110.58,110.58,110.28,110.28,13400.0,90.1735,90.1735,89.9289,89.9289,13400.0
2008-04-22 12:05:00,110.25,110.41,110.15,110.4,3600.0,89.9044,90.0349,89.8229,90.0267,3600.0
2008-04-22 12:10:00,110.31,110.39,110.21,110.25,1700.0,89.9533,90.0186,89.8718,89.9044,1700.0
2008-04-22 12:15:00,110.29,110.29,110.12,110.16,1700.0,89.937,89.937,89.7984,89.831,1700.0
2008-04-22 12:20:00,110.12,110.12,109.92,110.07,2500.0,89.7984,89.7984,89.6353,89.7576,2500.0
2008-04-22 12:25:00,109.95,110.02,109.6,109.6,2100.0,89.6598,89.7169,89.3744,89.3744,2100.0
2008-04-22 12:30:00,109.6,109.79,109.6,109.61,2100.0,89.3744,89.5293,89.3744,89.3825,2100.0
2008-04-22 12:35:00,109.48,109.74,109.28,109.74,4500.0,89.2765,89.4885,89.1134,89.4885,4500.0
2008-04-22 12:40:00,109.68,109.75,109.55,109.6,7800.0,89.4396,89.4967,89.3336,89.3744,7800.0
2008-04-22 12:45:00,109.43,109.85,109.42,109.85,8300.0,89.2357,89.5782,89.2276,89.5782,8300.0
2008-04-22 12:50:00,109.75,109.8,109.4,109.64,8100.0,89.4967,89.5375,89.2113,89.407,8100.0
2008-04-22 12:55:00,109.64,109.65,109.46,109.6,6700.0,89.407,89.4151,89.2602,89.3744,6700.0
2008-04-22 13:00:00,109.6,109.71,109.51,109.71,3700.0,89.3744,89.4641,89.301,89.4641,3700.0
2008-04-22 13:05:00,109.62,109.71,109.58,109.67,1300.0,89.3907,89.4641,89.3581,89.4315,1300.0
2008-04-22 13:10:00,109.65,109.7,109.59,109.6,1300.0,89.4151,89.4559,89.3662,89.3744,1300.0
2008-04-22 13:15:00,109.66,109.8,109.6,109.64,1100.0,89.4233,89.5375,89.3744,89.407,1100.0
2008-04-22 13:20:00,109.69,109.89,109.69,109.78,1400.0,89.4478,89.6109,89.4478,89.5212,1400.0
2008-04-22 13:25:00,109.84,110.09,109.8,109.95,1700.0,89.5701,89.7739,89.5375,89.6598,1700.0
2008-04-22 13:30:00,109.89,109.9,109.71,109.82,1300.0,89.6109,89.619,89.4641,89.5538,1300.0
2008-04-22 13:35:00,109.82,109.82,109.58,109.7,2400.0,89.5538,89.5538,89.3581,89.4559,2400.0
2008-04-22 13:40:00,109.77,109.87,109.75,109.76,2200.0,89.513,89.5945,89.4967,89.5048,2200.0
2008-04-22 13:45:00,109.77,109.84,109.72,109.79,2400.0,89.513,89.5701,89.4722,89.5293,2400.0
2008-04-22 13:50:00,109.79,110.1,109.78,110.07,2400.0,89.5293,89.7821,89.5212,89.7576,2400.0
2008-04-22 13:55:00,110.14,110.14,110.07,110.07,1200.0,89.8147,89.8147,89.7576,89.7576,1200.0
2008-04-22 14:00:00,109.97,109.98,109.83,109.88,4400.0,89.6761,89.6842,89.5619,89.6027,4400.0
2008-04-22 14:05:00,109.87,109.93,109.8,109.92,2100.0,89.5945,89.6435,89.5375,89.6353,2100.0
2008-04-22 14:10:00,109.99,110.1,109.84,109.97,2200.0,89.6924,89.7821,89.5701,89.6761,2200.0
2008-04-22 14:15:00,109.96,109.97,109.78,109.78,2200.0,89.6679,89.6761,89.5212,89.5212,2200.0
2008-04-22 14:20:00,109.82,110.38,109.76,110.27,3000.0,89.5538,90.0104,89.5048,89.9207,3000.0
2008-04-22 14:25:00,110.23,110.23,110.05,110.11,1800.0,89.8881,89.8881,89.7413,89.7903,1800.0
2008-04-22 14:30:00,110.23,110.33,110.17,110.32,3200.0,89.8881,89.9697,89.8392,89.9615,3200.0
2008-04-22 14:35:00,110.27,110.6,110.15,110.2,4900.0,89.9207,90.1898,89.8229,89.8636,4900.0
2008-04-22 14:40:00,110.19,110.27,110.11,110.18,2200.0,89.8555,89.9207,89.7903,89.8473,2200.0
2008-04-22 14:45:00,110.1,110.31,110.1,110.31,4700.0,89.7821,89.9533,89.7821,89.9533,4700.0
2008-04-22 14:50:00,110.23,110.36,110.12,110.12,3500.0,89.8881,89.9941,89.7984,89.7984,3500.0
2008-04-22 14:55:00,110.09,110.43,110.02,110.3,2900.0,89.7739,90.0512,89.7169,89.9452,2900.0
2008-04-22 15:00:00,110.41,110.41,110.22,110.39,5200.0,90.0349,90.0349,89.88,90.0186,5200.0
2008-04-22 15:05:00,110.39,110.7,110.39,110.59,3800.0,90.0186,90.2714,90.0186,90.1817,3800.0
2008-04-22 15:10:00,110.64,110.75,110.5,110.57,4100.0,90.2224,90.3122,90.1083,90.1654,4100.0
2008-04-22 15:15:00,110.49,110.58,110.28,110.28,3700.0,90.1001,90.1735,89.9289,89.9289,3700.0
2008-04-22 15:20:00,110.31,110.4,110.11,110.17,5300.0,89.9533,90.0267,89.7903,89.8392,5300.0
2008-04-22 15:25:00,110.13,110.35,110.01,110.29,4300.0,89.8066,89.986,89.7087,89.937,4300.0
2008-04-22 15:30:00,110.18,110.35,110.16,110.17,3700.0,89.8473,89.986,89.831,89.8392,3700.0
2008-04-22 15:35:00,110.17,110.18,109.96,109.97,10000.0,89.8392,89.8473,89.6679,89.6761,10000.0
2008-04-22 15:40:00,110.01,110.07,109.89,110.02,4700.0,89.7087,89.7576,89.6109,89.7169,4700.0
2008-04-22 15:45:00,110.06,110.36,110.04,110.3,4200.0,89.7495,89.9941,89.7332,89.9452,4200.0
2008-04-22 15:50:00,110.3,110.33,110.22,110.3,6800.0,89.9452,89.9697,89.88,89.9452,6800.0
2008-04-22 15:55:00,110.3,110.39,110.23,110.36,14700.0,89.9452,90.0186,89.8881,89.9941,14700.0
2008-04-23 09:30:00,110.8,110.98,110.43,110.67,2600.0,90.3529,90.4997,90.0512,90.2469,2600.0
2008-04-23 09:35:00,110.52,110.52,110.09,110.09,1400.0,90.1246,90.1246,89.7739,89.7739,1400.0
2008-04-23 09:40:00,109.79,109.79,109.16,109.25,2300.0,89.5293,89.5293,89.0156,89.089,2300.0
2008-04-23 09:45:00,109.27,109.4,108.89,108.99,2000.0,89.1053,89.2113,88.7954,88.8769,2000.0
2008-04-23 09:50:00,108.99,109.01,108.73,108.91,3800.0,88.8769,88.8933,88.6649,88.8117,3800.0
2008-04-23 09:55:00,108.81,109.02,108.66,108.66,4200.0,88.7302,88.9014,88.6078,88.6078,4200.0
2008-04-23 10:00:00,108.5,108.58,107.96,108.07,4500.0,88.4774,88.5426,88.037,88.1267,4500.0
2008-04-23 10:05:00,107.94,108.33,107.92,108.21,2200.0,88.0207,88.3387,88.0044,88.2409,2200.0
2008-04-23 10:10:00,108.21,108.38,107.55,107.55,8500.0,88.2409,88.3795,87.7027,87.7027,8500.0
2008-04-23 10:15:00,107.58,108.35,107.52,108.35,26600.0,87.7271,88.355,87.6782,88.355,26600.0
2008-04-23 10:20:00,108.38,108.51,108.13,108.31,29500.0,88.3795,88.4855,88.1756,88.3224,29500.0
2008-04-23 10:25:00,108.31,108.51,108.22,108.26,8800.0,88.3224,88.4855,88.249,88.2817,8800.0
2008-04-23 10:30:00,108.29,108.66,108.29,108.39,19100.0,88.3061,88.6078,88.3061,88.3877,19100.0
2008-04-23 10:35:00,108.37,108.6,108.23,108.53,7700.0,88.3714,88.5589,88.2572,88.5018,7700.0
2008-04-23 10:40:00,108.54,108.76,108.42,108.6,11200.0,88.51,88.6894,88.4121,88.5589,11200.0
2008-04-23 10:45:00,108.6,108.71,108.43,108.51,7400.0,88.5589,88.6486,88.4203,88.4855,7400.0
2008-04-23 10:50:00,108.6,108.82,108.4,108.71,6700.0,88.5589,88.7383,88.3958,88.6486,6700.0
2008-04-23 10:55:00,108.6,108.66,108.37,108.6,10800.0,88.5589,88.6078,88.3714,88.5589,10800.0
2008-04-23 11:00:00,108.6,108.68,108.47,108.64,11200.0,88.5589,88.6241,88.4529,88.5915,11200.0
2008-04-23 11:05:00,108.6,108.69,108.5,108.67,10100.0,88.5589,88.6323,88.4774,88.616,10100.0
2008-04-23 11:10:00,108.63,108.69,108.49,108.69,13100.0,88.5834,88.6323,88.4692,88.6323,13100.0
2008-04-23 11:15:00,108.61,108.64,108.5,108.6,10700.0,88.5671,88.5915,88.4774,88.5589,10700.0
2008-04-23 11:20:00,108.6,108.65,108.45,108.45,9900.0,88.5589,88.5997,88.4366,88.4366,9900.0
2008-04-23 11:25:00,108.36,108.36,107.77,107.77,5500.0,88.3632,88.3632,87.8821,87.8821,5500.0
2008-04-23 11:30:00,107.77,108.03,107.5,107.52,7200.0,87.8821,88.0941,87.6619,87.6782,7200.0
2008-04-23 11:35:00,107.53,107.58,106.95,106.95,9200.0,87.6864,87.7271,87.2134,87.2134,9200.0
2008-04-23 11:40:00,106.96,107.49,106.64,107.47,13900.0,87.2216,87.6538,86.9606,87.6374,13900.0
2008-04-23 11:45:00,107.49,108.38,107.49,108.11,29100.0,87.6538,88.3795,87.6538,88.1593,29100.0
2008-04-23 11:50:00,107.9,107.99,107.71,107.72,5800.0,87.9881,88.0615,87.8332,87.8413,5800.0
2008-04-23 11:55:00,107.74,107.74,107.17,107.18,6000.0,87.8576,87.8576,87.3928,87.401,6000.0
2008-04-23 12:00:00,107.36,107.38,107.0,107.38,7400.0,87.5477,87.5641,87.2542,87.5641,7400.0
2008-04-23 12:05:00,107.27,107.27,106.98,106.98,7000.0,87.4744,87.4744,87.2379,87.2379,7000.0
2008-04-23 12:10:00,107.01,107.1,106.92,107.01,10800.0,87.2623,87.3357,87.1889,87.2623,10800.0
2008-04-23 12:15:00,107.04,107.12,106.92,107.0,8600.0,87.2868,87.352,87.1889,87.2542,8600.0
2008-04-23 12:20:00,107.0,107.08,106.91,106.99,26200.0,87.2542,87.3194,87.1808,87.246,26200.0
2008-04-23 12:25:00,106.99,107.22,106.86,107.0,8900.0,87.246,87.4336,87.14,87.2542,8900.0
2008-04-23 12:30:00,107.0,107.08,106.84,106.84,22400.0,87.2542,87.3194,87.1237,87.1237,22400.0
2008-04-23 12:35:00,106.59,106.59,106.28,106.31,12200.0,86.9198,86.9198,86.667,86.6915,12200.0
2008-04-23 12:40:00,106.43,106.53,106.22,106.23,5000.0,86.7894,86.8709,86.6181,86.6263,5000.0
2008-04-23 12:45:00,106.09,106.73,106.03,106.54,14700.0,86.5121,87.034,86.4632,86.8791,14700.0
2008-04-23 12:50:00,106.54,106.69,106.44,106.58,5300.0,86.8791,87.0014,86.7975,86.9117,5300.0
2008-04-23 12:55:00,106.55,106.55,106.24,106.35,5400.0,86.8872,86.8872,86.6344,86.7241,5400.0
2008-04-23 13:00:00,106.36,106.42,106.06,106.1,8900.0,86.7323,86.7812,86.4876,86.5203,8900.0
2008-04-23 13:05:00,106.09,106.23,105.77,106.07,8800.0,86.5121,86.6263,86.2512,86.4958,8800.0
2008-04-23 13:10:00,106.08,106.59,105.95,106.59,8200.0,86.504,86.9198,86.3979,86.9198,8200.0
2008-04-23 13:15:00,106.55,106.62,106.36,106.45,5100.0,86.8872,86.9443,86.7323,86.8057,5100.0
2008-04-23 13:20:00,106.46,106.95,106.46,106.95,6600.0,86.8138,87.2134,86.8138,87.2134,6600.0
2008-04-23 13:25:00,106.82,107.12,106.67,106.79,7500.0,87.1074,87.352,86.9851,87.0829,7500.0
2008-04-23 13:30:00,106.8,106.93,106.64,106.79,4300.0,87.0911,87.1971,86.9606,87.0829,4300.0
2008-04-23 13:35:00,106.79,106.79,106.48,106.51,7000.0,87.0829,87.0829,86.8301,86.8546,7000.0
2008-04-23 13:40:00,106.53,106.54,106.31,106.32,6400.0,86.8709,86.8791,86.6915,86.6997,6400.0
2008-04-23 13:45:00,106.32,106.66,106.2,106.63,6900.0,86.6997,86.9769,86.6018,86.9525,6900.0
2008-04-23 13:50:00,106.73,106.91,106.62,106.68,5900.0,87.034,87.1808,86.9443,86.9932,5900.0
2008-04-23 13:55:00,106.66,106.68,106.4,106.4,7500.0,86.9769,86.9932,86.7649,86.7649,7500.0
2008-04-23 14:00:00,106.4,106.56,106.4,106.45,8500.0,86.7649,86.8954,86.7649,86.8057,8500.0
2008-04-23 14:05:00,106.43,106.54,106.42,106.54,8000.0,86.7894,86.8791,86.7812,86.8791,8000.0
2008-04-23 14:10:00,106.55,106.86,106.52,106.73,8900.0,86.8872,87.14,86.8628,87.034,8900.0
2008-04-23 14:15:00,106.74,106.79,106.54,106.54,7100.0,87.0422,87.0829,86.8791,86.8791,7100.0
2008-04-23 14:20:00,106.56,106.78,106.4,106.44,11300.0,86.8954,87.0748,86.7649,86.7975,11300.0
2008-04-23 14:25:00,106.48,106.48,105.99,106.06,10700.0,86.8301,86.8301,86.4306,86.4876,10700.0
2008-04-23 14:30:00,106.07,106.22,106.01,106.16,11600.0,86.4958,86.6181,86.4469,86.5692,11600.0
2008-04-23 14:35:00,106.21,106.34,106.0,106.09,14500.0,86.61,86.716,86.4387,86.5121,14500.0
2008-04-23 14:40:00,106.06,106.34,106.06,106.19,9700.0,86.4876,86.716,86.4876,86.5937,9700.0
2008-04-23 14:45:00,106.2,106.27,106.01,106.26,8400.0,86.6018,86.6589,86.4469,86.6507,8400.0
2008-04-23 14:50:00,106.27,106.52,106.09,106.52,7600.0,86.6589,86.8628,86.5121,86.8628,7600.0
2008-04-23 14:55:00,106.46,106.49,106.35,106.35,11300.0,86.8138,86.8383,86.7241,86.7241,11300.0
2008-04-23 15:00:00,106.36,106.9,106.24,106.81,12100.0,86.7323,87.1726,86.6344,87.0992,12100.0
2008-04-23 15:05:00,106.82,106.89,106.41,106.57,17000.0,87.1074,87.1645,86.7731,86.9035,17000.0
2008-04-23 15:10:00,106.55,106.6,106.41,106.51,8900.0,86.8872,86.928,86.7731,86.8546,8900.0
2008-04-23 15:15:00,106.52,106.7,106.3,106.3,12100.0,86.8628,87.0095,86.6834,86.6834,12100.0
2008-04-23 15:20:00,106.31,106.5,106.28,106.43,11900.0,86.6915,86.8464,86.667,86.7894,11900.0
2008-04-23 15:25:00,106.41,106.99,105.8,105.8,26600.0,86.7731,87.246,86.2756,86.2756,26600.0
2008-04-23 15:30:00,105.89,106.3,105.84,106.28,19500.0,86.349,86.6834,86.3082,86.667,19500.0
2008-04-23 15:35:00,106.28,106.39,105.98,106.33,18700.0,86.667,86.7567,86.4224,86.7078,18700.0
2008-04-23 15:40:00,106.34,106.4,106.14,106.26,15800.0,86.716,86.7649,86.5529,86.6507,15800.0
2008-04-23 15:45:00,106.2,106.2,105.59,105.74,18200.0,86.6018,86.6018,86.1044,86.2267,18200.0
2008-04-23 15:50:00,105.76,105.87,105.44,105.86,29900.0,86.243,86.3327,85.9821,86.3246,29900.0
2008-04-23 15:55:00,105.86,106.36,105.8,106.31,17900.0,86.3246,86.7323,86.2756,86.6915,17900.0
2008-04-24 09:30:00,106.39,107.14,106.39,106.62,1500.0,86.7567,87.3683,86.7567,86.9443,1500.0
2008-04-24 09:35:00,106.65,106.69,105.96,106.13,2100.0,86.9688,87.0014,86.4061,86.5447,2100.0
2008-04-24 09:40:00,105.94,105.97,105.28,105.29,8400.0,86.3898,86.4143,85.8516,85.8597,8400.0
2008-04-24 09:45:00,105.37,105.41,104.57,104.58,7400.0,85.925,85.9576,85.2726,85.2808,7400.0
2008-04-24 09:50:00,104.48,104.97,104.22,104.49,14800.0,85.1992,85.5988,84.9872,85.2074,14800.0
2008-04-24 09:55:00,104.38,104.52,103.99,104.52,11500.0,85.1177,85.2318,84.7996,85.2318,11500.0
2008-04-24 10:00:00,104.71,104.72,103.57,103.62,9100.0,85.3868,85.3949,84.4572,84.4979,9100.0
2008-04-24 10:05:00,103.5,103.66,103.2,103.2,7600.0,84.4001,84.5305,84.1554,84.1554,7600.0
2008-04-24 10:10:00,103.21,103.75,102.87,103.74,4800.0,84.1636,84.6039,83.8863,84.5958,4800.0
2008-04-24 10:15:00,103.6,103.67,103.15,103.53,8000.0,84.4816,84.5387,84.1147,84.4245,8000.0
2008-04-24 10:20:00,103.3,103.55,103.05,103.3,6100.0,84.237,84.4408,84.0331,84.237,6100.0
2008-04-24 10:25:00,103.19,103.4,102.95,103.15,11400.0,84.1473,84.3185,83.9516,84.1147,11400.0
2008-04-24 10:30:00,103.22,103.35,103.03,103.03,5000.0,84.1717,84.2777,84.0168,84.0168,5000.0
2008-04-24 10:35:00,103.1,103.42,103.1,103.39,3200.0,84.0739,84.3348,84.0739,84.3104,3200.0
2008-04-24 10:40:00,103.42,103.77,103.41,103.77,4500.0,84.3348,84.6202,84.3267,84.6202,4500.0
2008-04-24 10:45:00,103.78,104.06,103.72,103.81,3600.0,84.6284,84.8567,84.5795,84.6529,3600.0
2008-04-24 10:50:00,103.75,104.01,103.4,103.87,3900.0,84.6039,84.816,84.3185,84.7018,3900.0
2008-04-24 10:55:00,103.87,104.0,103.87,103.89,3900.0,84.7018,84.8078,84.7018,84.7181,3900.0
2008-04-24 11:00:00,103.97,104.32,103.89,104.26,4600.0,84.7833,85.0687,84.7181,85.0198,4600.0
2008-04-24 11:05:00,104.26,104.36,103.4,104.11,14100.0,85.0198,85.1014,84.3185,84.8975,14100.0
2008-04-24 11:10:00,104.11,104.29,104.11,104.28,2400.0,84.8975,85.0443,84.8975,85.0361,2400.0
2008-04-24 11:15:00,104.29,104.66,104.29,104.66,1300.0,85.0443,85.346,85.0443,85.346,1300.0
2008-04-24 11:20:00,104.76,104.81,104.59,104.67,3000.0,85.4275,85.4683,85.2889,85.3542,3000.0
2008-04-24 11:25:00,104.67,105.08,104.67,105.06,3600.0,85.3542,85.6885,85.3542,85.6722,3600.0
2008-04-24 11:30:00,105.09,105.47,105.09,105.34,3100.0,85.6966,86.0065,85.6966,85.9005,3100.0
2008-04-24 11:35:00,105.37,106.07,105.37,105.85,8900.0,85.925,86.4958,85.925,86.3164,8900.0
2008-04-24 11:40:00,105.83,105.83,105.43,105.6,2200.0,86.3001,86.3001,85.9739,86.1125,2200.0
2008-04-24 11:45:00,105.62,105.91,105.6,105.86,3100.0,86.1288,86.3653,86.1125,86.3246,3100.0
2008-04-24 11:50:00,105.93,106.01,105.9,105.98,2900.0,86.3816,86.4469,86.3572,86.4224,2900.0
2008-04-24 11:55:00,106.0,106.0,105.71,105.71,3100.0,86.4387,86.4387,86.2022,86.2022,3100.0
2008-04-24 12:00:00,105.77,105.98,105.7,105.89,4400.0,86.2512,86.4224,86.1941,86.349,4400.0
2008-04-24 12:05:00,105.86,106.02,105.86,106.01,2500.0,86.3246,86.455,86.3246,86.4469,2500.0
2008-04-24 12:10:00,105.91,106.09,105.91,106.07,4700.0,86.3653,86.5121,86.3653,86.4958,4700.0
2008-04-24 12:15:00,106.19,106.19,105.92,105.99,6800.0,86.5937,86.5937,86.3735,86.4306,6800.0
2008-04-24 12:20:00,106.05,106.29,106.05,106.16,1800.0,86.4795,86.6752,86.4795,86.5692,1800.0
2008-04-24 12:25:00,106.06,106.11,105.94,105.94,2400.0,86.4876,86.5284,86.3898,86.3898,2400.0
2008-04-24 12:30:00,105.76,105.97,105.74,105.95,3000.0,86.243,86.4143,86.2267,86.3979,3000.0
2008-04-24 12:35:00,105.85,106.13,105.8,106.13,3300.0,86.3164,86.5447,86.2756,86.5447,3300.0
2008-04-24 12:40:00,106.24,106.61,106.24,106.47,3400.0,86.6344,86.9361,86.6344,86.822,3400.0
2008-04-24 12:45:00,106.47,106.64,106.47,106.59,3800.0,86.822,86.9606,86.822,86.9198,3800.0
2008-04-24 12:50:00,106.59,106.59,106.1,106.1,2000.0,86.9198,86.9198,86.5203,86.5203,2000.0
2008-04-24 12:55:00,106.09,106.34,105.93,106.34,4700.0,86.5121,86.716,86.3816,86.716,4700.0
2008-04-24 13:00:00,106.38,106.45,106.33,106.41,1500.0,86.7486,86.8057,86.7078,86.7731,1500.0
2008-04-24 13:05:00,106.5,106.57,106.24,106.29,5500.0,86.8464,86.9035,86.6344,86.6752,5500.0
2008-04-24 13:10:00,106.36,106.66,106.34,106.63,8900.0,86.7323,86.9769,86.716,86.9525,8900.0
2008-04-24 13:15:00,106.68,106.68,106.47,106.47,2600.0,86.9932,86.9932,86.822,86.822,2600.0
2008-04-24 13:20:00,106.44,106.56,106.24,106.24,3500.0,86.7975,86.8954,86.6344,86.6344,3500.0
2008-04-24 13:25:00,106.41,106.6,106.41,106.46,9800.0,86.7731,86.928,86.7731,86.8138,9800.0
2008-04-24 13:30:00,106.44,106.79,106.44,106.49,2700.0,86.7975,87.0829,86.7975,86.8383,2700.0
2008-04-24 13:35:00,106.57,106.57,106.28,106.41,2400.0,86.9035,86.9035,86.667,86.7731,2400.0
2008-04-24 13:40:00,106.37,106.47,106.29,106.29,1700.0,86.7404,86.822,86.6752,86.6752,1700.0
2008-04-24 13:45:00,106.3,106.74,106.25,106.63,1700.0,86.6834,87.0422,86.6426,86.9525,1700.0
2008-04-24 13:50:00,106.63,106.63,106.35,106.39,3300.0,86.9525,86.9525,86.7241,86.7567,3300.0
2008-04-24 13:55:00,106.39,106.58,106.39,106.42,7400.0,86.7567,86.9117,86.7567,86.7812,7400.0
2008-04-24 14:00:00,106.42,106.52,106.25,106.49,3000.0,86.7812,86.8628,86.6426,86.8383,3000.0
2008-04-24 14:05:00,106.45,107.06,106.43,107.06,5800.0,86.8057,87.3031,86.7894,87.3031,5800.0
2008-04-24 14:10:00,107.02,107.14,106.75,106.97,6100.0,87.2705,87.3683,87.0503,87.2297,6100.0
2008-04-24 14:15:00,106.97,107.1,106.85,107.04,4000.0,87.2297,87.3357,87.1319,87.2868,4000.0
2008-04-24 14:20:00,107.04,107.04,106.79,106.9,3900.0,87.2868,87.2868,87.0829,87.1726,3900.0
2008-04-24 14:25:00,106.86,106.89,106.65,106.66,8200.0,87.14,87.1645,86.9688,86.9769,8200.0
2008-04-24 14:30:00,106.7,106.7,106.39,106.39,7500.0,87.0095,87.0095,86.7567,86.7567,7500.0
2008-04-24 14:35:00,106.39,106.5,106.28,106.28,5600.0,86.7567,86.8464,86.667,86.667,5600.0
2008-04-24 14:40:00,106.46,106.47,106.33,106.35,2600.0,86.8138,86.822,86.7078,86.7241,2600.0
2008-04-24 14:45:00,106.34,106.6,106.29,106.45,9100.0,86.716,86.928,86.6752,86.8057,9100.0
2008-04-24 14:50:00,106.33,106.39,106.15,106.15,4000.0,86.7078,86.7567,86.561,86.561,4000.0
2008-04-24 14:55:00,106.22,106.29,106.16,106.29,2800.0,86.6181,86.6752,86.5692,86.6752,2800.0
2008-04-24 15:00:00,106.26,106.55,106.12,106.53,6400.0,86.6507,86.8872,86.5366,86.8709,6400.0
2008-04-24 15:05:00,106.55,106.82,106.44,106.66,7800.0,86.8872,87.1074,86.7975,86.9769,7800.0
2008-04-24 15:10:00,106.68,106.68,106.47,106.5,5600.0,86.9932,86.9932,86.822,86.8464,5600.0
2008-04-24 15:15:00,106.35,106.38,106.11,106.11,3500.0,86.7241,86.7486,86.5284,86.5284,3500.0
2008-04-24 15:20:00,106.16,106.31,105.96,106.12,4400.0,86.5692,86.6915,86.4061,86.5366,4400.0
2008-04-24 15:25:00,106.04,106.32,106.04,106.32,3500.0,86.4713,86.6997,86.4713,86.6997,3500.0
2008-04-24 15:30:00,106.32,106.32,106.05,106.1,5500.0,86.6997,86.6997,86.4795,86.5203,5500.0
2008-04-24 15:35:00,106.12,106.32,105.99,106.32,7400.0,86.5366,86.6997,86.4306,86.6997,7400.0
2008-04-24 15:40:00,106.32,106.32,105.86,105.92,7400.0,86.6997,86.6997,86.3246,86.3735,7400.0
2008-04-24 15:45:00,105.95,106.02,105.58,105.78,10400.0,86.3979,86.455,86.0962,86.2593,10400.0
2008-04-24 15:50:00,105.84,106.35,105.84,106.25,10000.0,86.3082,86.7241,86.3082,86.6426,10000.0
2008-04-24 15:55:00,106.28,106.39,106.16,106.16,8300.0,86.667,86.7567,86.5692,86.5692,8300.0
2008-04-25 09:30:00,108.0,108.03,106.59,106.65,10500.0,88.0696,88.0941,86.9198,86.9688,10500.0
2008-04-25 09:35:00,106.7,107.02,106.56,107.02,2700.0,87.0095,87.2705,86.8954,87.2705,2700.0
2008-04-25 09:40:00,106.89,107.28,106.89,107.11,1300.0,87.1645,87.4825,87.1645,87.3439,1300.0
2008-04-25 09:45:00,107.01,107.01,106.3,106.3,2200.0,87.2623,87.2623,86.6834,86.6834,2200.0
2008-04-25 09:50:00,106.3,106.6,106.3,106.3,3000.0,86.6834,86.928,86.6834,86.6834,3000.0
2008-04-25 09:55:00,106.3,106.33,105.99,105.99,3100.0,86.6834,86.7078,86.4306,86.4306,3100.0
2008-04-25 10:00:00,105.88,106.42,105.88,106.0,2400.0,86.3409,86.7812,86.3409,86.4387,2400.0
2008-04-25 10:05:00,105.98,106.13,105.74,106.13,2000.0,86.4224,86.5447,86.2267,86.5447,2000.0
2008-04-25 10:10:00,106.08,106.13,105.91,106.09,1700.0,86.504,86.5447,86.3653,86.5121,1700.0
2008-04-25 10:15:00,106.1,106.16,105.9,105.99,3000.0,86.5203,86.5692,86.3572,86.4306,3000.0
2008-04-25 10:20:00,106.06,106.13,105.92,105.92,2000.0,86.4876,86.5447,86.3735,86.3735,2000.0
2008-04-25 10:25:00,106.02,106.05,105.94,106.01,1500.0,86.455,86.4795,86.3898,86.4469,1500.0
2008-04-25 10:30:00,105.92,106.05,105.92,105.92,2000.0,86.3735,86.4795,86.3735,86.3735,2000.0
2008-04-25 10:35:00,105.88,105.92,105.36,105.36,3200.0,86.3409,86.3735,85.9168,85.9168,3200.0
2008-04-25 10:40:00,105.38,105.5,105.36,105.36,900.0,85.9331,86.031,85.9168,85.9168,900.0
2008-04-25 10:45:00,105.51,105.61,105.3,105.32,1400.0,86.0391,86.1207,85.8679,85.8842,1400.0
2008-04-25 10:50:00,105.3,105.46,105.25,105.46,2400.0,85.8679,85.9984,85.8271,85.9984,2400.0
2008-04-25 10:55:00,105.35,105.42,105.04,105.26,3000.0,85.9087,85.9658,85.6559,85.8353,3000.0
2008-04-25 11:00:00,105.29,105.55,105.29,105.44,1300.0,85.8597,86.0718,85.8597,85.9821,1300.0
2008-04-25 11:05:00,105.37,105.43,105.3,105.43,700.0,85.925,85.9739,85.8679,85.9739,700.0
2008-04-25 11:10:00,105.32,105.32,105.05,105.26,5100.0,85.8842,85.8842,85.664,85.8353,5100.0
2008-04-25 11:15:00,105.2,105.2,104.72,104.72,1700.0,85.7863,85.7863,85.3949,85.3949,1700.0
2008-04-25 11:20:00,104.69,104.69,104.52,104.56,1100.0,85.3705,85.3705,85.2318,85.2645,1100.0
2008-04-25 11:25:00,104.6,104.86,104.51,104.86,2200.0,85.2971,85.5091,85.2237,85.5091,2200.0
2008-04-25 11:30:00,104.93,104.93,104.79,104.81,400.0,85.5662,85.5662,85.452,85.4683,400.0
2008-04-25 11:35:00,104.76,104.83,104.69,104.83,900.0,85.4275,85.4846,85.3705,85.4846,900.0
2008-04-25 11:40:00,104.8,104.9,104.8,104.9,1200.0,85.4602,85.5417,85.4602,85.5417,1200.0
2008-04-25 11:45:00,104.88,105.0,104.85,105.0,1500.0,85.5254,85.6233,85.5009,85.6233,1500.0
2008-04-25 11:50:00,105.05,105.15,105.05,105.15,700.0,85.664,85.7456,85.664,85.7456,700.0
2008-04-25 11:55:00,105.27,105.41,105.16,105.41,1300.0,85.8434,85.9576,85.7537,85.9576,1300.0
2008-04-25 12:00:00,105.41,105.41,105.18,105.18,6100.0,85.9576,85.9576,85.77,85.77,6100.0
2008-04-25 12:05:00,105.27,105.54,105.27,105.54,1600.0,85.8434,86.0636,85.8434,86.0636,1600.0
2008-04-25 12:10:00,105.37,105.49,105.37,105.39,400.0,85.925,86.0228,85.925,85.9413,400.0
2008-04-25 12:15:00,105.56,105.56,105.45,105.5,400.0,86.0799,86.0799,85.9902,86.031,400.0
2008-04-25 12:20:00,105.52,105.52,105.41,105.41,500.0,86.0473,86.0473,85.9576,85.9576,500.0
2008-04-25 12:25:00,105.48,105.48,105.36,105.36,800.0,86.0147,86.0147,85.9168,85.9168,800.0
2008-04-25 12:30:00,105.44,105.44,105.19,105.19,1700.0,85.9821,85.9821,85.7782,85.7782,1700.0
2008-04-25 12:35:00,105.15,105.22,105.13,105.22,900.0,85.7456,85.8027,85.7293,85.8027,900.0
2008-04-25 12:40:00,105.13,105.21,105.13,105.21,300.0,85.7293,85.7945,85.7293,85.7945,300.0
2008-04-25 12:45:00,105.23,105.32,105.2,105.3,900.0,85.8108,85.8842,85.7863,85.8679,900.0
2008-04-25 12:50:00,105.19,105.37,105.18,105.34,1800.0,85.7782,85.925,85.77,85.9005,1800.0
2008-04-25 12:55:00,105.38,105.38,105.38,105.38,200.0,85.9331,85.9331,85.9331,85.9331,200.0
2008-04-25 13:00:00,105.43,105.43,105.43,105.43,200.0,85.9739,85.9739,85.9739,85.9739,200.0
2008-04-25 13:05:00,105.4,105.53,105.4,105.48,500.0,85.9494,86.0555,85.9494,86.0147,500.0
2008-04-25 13:10:00,105.42,105.42,105.36,105.36,700.0,85.9658,85.9658,85.9168,85.9168,700.0
2008-04-25 13:15:00,105.34,105.4,105.28,105.29,1300.0,85.9005,85.9494,85.8516,85.8597,1300.0
2008-04-25 13:20:00,105.28,105.3,105.05,105.14,2400.0,85.8516,85.8679,85.664,85.7374,2400.0
2008-04-25 13:25:00,105.14,105.14,105.01,105.01,3200.0,85.7374,85.7374,85.6314,85.6314,3200.0
2008-04-25 13:30:00,105.04,105.04,104.91,105.02,800.0,85.6559,85.6559,85.5499,85.6396,800.0
2008-04-25 13:35:00,105.05,105.18,104.99,105.05,2300.0,85.664,85.77,85.6151,85.664,2300.0
2008-04-25 13:40:00,105.17,105.21,105.11,105.21,1400.0,85.7619,85.7945,85.713,85.7945,1400.0
2008-04-25 13:45:00,105.16,105.33,105.1,105.33,7200.0,85.7537,85.8924,85.7048,85.8924,7200.0
2008-04-25 13:50:00,105.41,105.41,105.24,105.24,1500.0,85.9576,85.9576,85.819,85.819,1500.0
2008-04-25 13:55:00,105.25,105.45,105.17,105.45,5500.0,85.8271,85.9902,85.7619,85.9902,5500.0
2008-04-25 14:00:00,105.45,105.45,105.38,105.38,1300.0,85.9902,85.9902,85.9331,85.9331,1300.0
2008-04-25 14:05:00,105.43,105.62,105.43,105.51,3700.0,85.9739,86.1288,85.9739,86.0391,3700.0
2008-04-25 14:10:00,105.5,105.55,105.42,105.42,2900.0,86.031,86.0718,85.9658,85.9658,2900.0
2008-04-25 14:15:00,105.38,105.41,105.32,105.41,1000.0,85.9331,85.9576,85.8842,85.9576,1000.0
2008-04-25 14:20:00,105.5,105.63,105.35,105.54,1600.0,86.031,86.137,85.9087,86.0636,1600.0
2008-04-25 14:25:00,105.35,105.56,105.31,105.54,2100.0,85.9087,86.0799,85.8761,86.0636,2100.0
2008-04-25 14:30:00,105.54,105.61,105.47,105.6,2300.0,86.0636,86.1207,86.0065,86.1125,2300.0
2008-04-25 14:35:00,105.51,105.51,105.37,105.45,2700.0,86.0391,86.0391,85.925,85.9902,2700.0
2008-04-25 14:40:00,105.52,105.59,105.51,105.58,2700.0,86.0473,86.1044,86.0391,86.0962,2700.0
2008-04-25 14:45:00,105.57,105.74,105.51,105.7,4400.0,86.0881,86.2267,86.0391,86.1941,4400.0
2008-04-25 14:50:00,105.74,105.9,105.69,105.9,3500.0,86.2267,86.3572,86.1859,86.3572,3500.0
2008-04-25 14:55:00,105.93,105.98,105.78,105.78,3800.0,86.3816,86.4224,86.2593,86.2593,3800.0
2008-04-25 15:00:00,105.89,106.14,105.89,106.08,5600.0,86.349,86.5529,86.349,86.504,5600.0
2008-04-25 15:05:00,106.09,106.36,105.96,106.28,7800.0,86.5121,86.7323,86.4061,86.667,7800.0
2008-04-25 15:10:00,106.41,107.07,106.37,107.07,11900.0,86.7731,87.3113,86.7404,87.3113,11900.0
2008-04-25 15:15:00,107.01,107.17,106.96,107.06,2700.0,87.2623,87.3928,87.2216,87.3031,2700.0
2008-04-25 15:20:00,107.12,107.21,107.01,107.01,5100.0,87.352,87.4254,87.2623,87.2623,5100.0
2008-04-25 15:25:00,107.07,107.15,106.98,106.98,2900.0,87.3113,87.3765,87.2379,87.2379,2900.0
2008-04-25 15:30:00,107.05,107.05,106.92,107.02,1500.0,87.295,87.295,87.1889,87.2705,1500.0
2008-04-25 15:35:00,106.99,107.04,106.88,107.04,3400.0,87.246,87.2868,87.1563,87.2868,3400.0
2008-04-25 15:40:00,106.96,107.06,106.76,106.92,3100.0,87.2216,87.3031,87.0585,87.1889,3100.0
2008-04-25 15:45:00,106.9,107.1,106.85,107.1,4500.0,87.1726,87.3357,87.1319,87.3357,4500.0
2008-04-25 15:50:00,107.07,107.07,106.73,106.8,4200.0,87.3113,87.3113,87.034,87.0911,4200.0
2008-04-25 15:55:00,106.68,106.95,106.63,106.95,7100.0,86.9932,87.2134,86.9525,87.2134,7100.0
2008-04-28 09:30:00,107.02,107.73,106.75,107.26,3600.0,87.2705,87.8495,87.0503,87.4662,3600.0
2008-04-28 09:35:00,107.05,107.05,106.29,106.29,1100.0,87.295,87.295,86.6752,86.6752,1100.0
2008-04-28 09:40:00,106.18,106.18,106.01,106.11,2300.0,86.5855,86.5855,86.4469,86.5284,2300.0
2008-04-28 09:45:00,106.18,106.23,106.01,106.09,2100.0,86.5855,86.6263,86.4469,86.5121,2100.0
2008-04-28 09:50:00,106.18,106.18,105.89,106.09,1700.0,86.5855,86.5855,86.349,86.5121,1700.0
2008-04-28 09:55:00,105.98,106.32,105.98,106.32,2800.0,86.4224,86.6997,86.4224,86.6997,2800.0
2008-04-28 10:00:00,106.23,106.32,105.76,105.77,4500.0,86.6263,86.6997,86.243,86.2512,4500.0
2008-04-28 10:05:00,105.77,105.77,105.27,105.63,4600.0,86.2512,86.2512,85.8434,86.137,4600.0
2008-04-28 10:10:00,105.78,105.99,105.47,105.6,6100.0,86.2593,86.4306,86.0065,86.1125,6100.0
2008-04-28 10:15:00,105.44,105.61,105.44,105.44,3200.0,85.9821,86.1207,85.9821,85.9821,3200.0
2008-04-28 10:20:00,105.37,105.37,104.86,104.97,5400.0,85.925,85.925,85.5091,85.5988,5400.0
2008-04-28 10:25:00,105.0,105.19,104.67,105.19,6200.0,85.6233,85.7782,85.3542,85.7782,6200.0
2008-04-28 10:30:00,105.1,105.4,105.1,105.28,5800.0,85.7048,85.9494,85.7048,85.8516,5800.0
2008-04-28 10:35:00,105.27,105.38,105.25,105.25,1200.0,85.8434,85.9331,85.8271,85.8271,1200.0
2008-04-28 10:40:00,105.25,105.29,104.93,104.93,4500.0,85.8271,85.8597,85.5662,85.5662,4500.0
2008-04-28 10:45:00,105.03,105.55,105.03,105.55,9300.0,85.6477,86.0718,85.6477,86.0718,9300.0
2008-04-28 10:50:00,105.55,106.1,105.47,106.1,25500.0,86.0718,86.5203,86.0065,86.5203,25500.0
2008-04-28 10:55:00,106.09,106.65,106.07,106.65,9400.0,86.5121,86.9688,86.4958,86.9688,9400.0
2008-04-28 11:00:00,106.59,106.78,106.55,106.69,12600.0,86.9198,87.0748,86.8872,87.0014,12600.0
2008-04-28 11:05:00,106.66,106.92,106.65,106.92,10500.0,86.9769,87.1889,86.9688,87.1889,10500.0
2008-04-28 11:10:00,106.77,107.1,106.75,107.0,6300.0,87.0666,87.3357,87.0503,87.2542,6300.0
2008-04-28 11:15:00,107.02,107.45,106.98,107.45,13500.0,87.2705,87.6211,87.2379,87.6211,13500.0
2008-04-28 11:20:00,107.49,107.69,107.35,107.66,10400.0,87.6538,87.8168,87.5396,87.7924,10400.0
2008-04-28 11:25:00,107.72,107.81,107.72,107.75,13300.0,87.8413,87.9147,87.8413,87.8658,13300.0
2008-04-28 11:30:00,107.76,108.26,107.75,108.01,26000.0,87.8739,88.2817,87.8658,88.0778,26000.0
2008-04-28 11:35:00,108.0,108.52,107.84,108.52,15100.0,88.0696,88.4937,87.9392,88.4937,15100.0
2008-04-28 11:40:00,108.54,108.73,108.4,108.5,10500.0,88.51,88.6649,88.3958,88.4774,10500.0
2008-04-28 11:45:00,108.54,108.89,108.53,108.7,3600.0,88.51,88.7954,88.5018,88.6405,3600.0
2008-04-28 11:50:00,108.79,109.08,108.74,108.92,11800.0,88.7138,88.9503,88.6731,88.8199,11800.0
2008-04-28 11:55:00,109.03,109.31,108.98,109.0,8500.0,88.9096,89.1379,88.8688,88.8851,8500.0
2008-04-28 12:00:00,109.1,109.44,108.97,109.43,11000.0,88.9666,89.2439,88.8606,89.2357,11000.0
2008-04-28 12:05:00,109.32,109.97,109.2,109.96,15000.0,89.146,89.6761,89.0482,89.6679,15000.0
2008-04-28 12:10:00,110.0,110.15,109.93,110.07,9600.0,89.7006,89.8229,89.6435,89.7576,9600.0
2008-04-28 12:15:00,110.01,110.44,110.0,110.27,11500.0,89.7087,90.0594,89.7006,89.9207,11500.0
2008-04-28 12:20:00,110.24,110.57,110.09,110.39,5700.0,89.8963,90.1654,89.7739,90.0186,5700.0
2008-04-28 12:25:00,110.31,110.48,110.23,110.47,3200.0,89.9533,90.092,89.8881,90.0838,3200.0
2008-04-28 12:30:00,110.47,110.75,110.33,110.63,4700.0,90.0838,90.3122,89.9697,90.2143,4700.0
2008-04-28 12:35:00,110.72,111.11,110.62,111.0,13700.0,90.2877,90.6057,90.2061,90.516,13700.0
2008-04-28 12:40:00,111.0,111.27,110.96,111.0,13200.0,90.516,90.7362,90.4834,90.516,13200.0
2008-04-28 12:45:00,111.07,111.2,111.05,111.05,6500.0,90.5731,90.6791,90.5568,90.5568,6500.0
2008-04-28 12:50:00,111.06,111.06,110.52,110.66,8500.0,90.5649,90.5649,90.1246,90.2388,8500.0
2008-04-28 12:55:00,110.69,110.72,110.45,110.54,10100.0,90.2632,90.2877,90.0675,90.1409,10100.0
2008-04-28 13:00:00,110.51,110.73,110.45,110.54,10900.0,90.1164,90.2958,90.0675,90.1409,10900.0
2008-04-28 13:05:00,110.57,110.67,110.42,110.42,3500.0,90.1654,90.2469,90.043,90.043,3500.0
2008-04-28 13:10:00,110.41,110.54,110.29,110.54,2100.0,90.0349,90.1409,89.937,90.1409,2100.0
2008-04-28 13:15:00,110.6,110.68,110.18,110.29,8700.0,90.1898,90.2551,89.8473,89.937,8700.0
2008-04-28 13:20:00,110.14,110.28,109.93,110.21,8800.0,89.8147,89.9289,89.6435,89.8718,8800.0
2008-04-28 13:25:00,110.11,110.16,109.85,110.01,18000.0,89.7903,89.831,89.5782,89.7087,18000.0
2008-04-28 13:30:00,110.02,110.23,109.91,110.04,9900.0,89.7169,89.8881,89.6272,89.7332,9900.0
2008-04-28 13:35:00,110.04,110.14,109.98,110.1,6300.0,89.7332,89.8147,89.6842,89.7821,6300.0
2008-04-28 13:40:00,110.12,110.39,110.11,110.39,14200.0,89.7984,90.0186,89.7903,90.0186,14200.0
2008-04-28 13:45:00,110.38,110.48,110.29,110.48,4000.0,90.0104,90.092,89.937,90.092,4000.0
2008-04-28 13:50:00,110.5,110.82,110.44,110.5,8600.0,90.1083,90.3692,90.0594,90.1083,8600.0
2008-04-28 13:55:00,110.47,110.78,110.43,110.69,4000.0,90.0838,90.3366,90.0512,90.2632,4000.0
2008-04-28 14:00:00,110.73,110.76,110.45,110.49,7800.0,90.2958,90.3203,90.0675,90.1001,7800.0
2008-04-28 14:05:00,110.53,110.54,110.28,110.37,7300.0,90.1327,90.1409,89.9289,90.0023,7300.0
2008-04-28 14:10:00,110.37,110.37,110.27,110.34,3600.0,90.0023,90.0023,89.9207,89.9778,3600.0
2008-04-28 14:15:00,110.33,110.35,110.27,110.28,2000.0,89.9697,89.986,89.9207,89.9289,2000.0
2008-04-28 14:20:00,110.33,110.64,110.27,110.64,6000.0,89.9697,90.2224,89.9207,90.2224,6000.0
2008-04-28 14:25:00,110.68,110.84,110.6,110.6,20100.0,90.2551,90.3855,90.1898,90.1898,20100.0
2008-04-28 14:30:00,110.6,110.73,110.28,110.33,15600.0,90.1898,90.2958,89.9289,89.9697,15600.0
2008-04-28 14:35:00,110.46,110.59,110.43,110.59,4800.0,90.0757,90.1817,90.0512,90.1817,4800.0
2008-04-28 14:40:00,110.62,110.67,110.48,110.53,9000.0,90.2061,90.2469,90.092,90.1327,9000.0
2008-04-28 14:45:00,110.57,110.77,110.5,110.66,8100.0,90.1654,90.3285,90.1083,90.2388,8100.0
2008-04-28 14:50:00,110.67,110.75,110.63,110.68,5900.0,90.2469,90.3122,90.2143,90.2551,5900.0
2008-04-28 14:55:00,110.68,111.15,110.67,110.94,19000.0,90.2551,90.6383,90.2469,90.4671,19000.0
2008-04-28 15:00:00,110.99,111.15,110.95,111.05,15400.0,90.5079,90.6383,90.4752,90.5568,15400.0
2008-04-28 15:05:00,111.07,111.26,111.06,111.24,9600.0,90.5731,90.728,90.5649,90.7117,9600.0
2008-04-28 15:10:00,111.16,111.58,111.15,111.53,6700.0,90.6465,90.989,90.6383,90.9482,6700.0
2008-04-28 15:15:00,111.52,112.12,111.36,111.82,25800.0,90.9401,91.4293,90.8096,91.1847,25800.0
2008-04-28 15:20:00,111.79,111.79,111.45,111.64,8200.0,91.1602,91.1602,90.883,91.0379,8200.0
2008-04-28 15:25:00,111.64,111.74,111.25,111.35,18600.0,91.0379,91.1195,90.7199,90.8014,18600.0
2008-04-28 15:30:00,111.3,111.31,110.84,110.88,11700.0,90.7607,90.7688,90.3855,90.4182,11700.0
2008-04-28 15:35:00,110.85,110.91,110.81,110.87,13300.0,90.3937,90.4426,90.3611,90.41,13300.0
2008-04-28 15:40:00,110.87,110.92,110.72,110.79,11100.0,90.41,90.4508,90.2877,90.3448,11100.0
2008-04-28 15:45:00,110.8,110.81,110.34,110.42,14400.0,90.3529,90.3611,89.9778,90.043,14400.0
2008-04-28 15:50:00,110.42,110.65,110.31,110.42,22700.0,90.043,90.2306,89.9533,90.043,22700.0
2008-04-28 15:55:00,110.34,110.67,110.17,110.52,18000.0,89.9778,90.2469,89.8392,90.1246,18000.0
2008-04-29 09:30:00,109.9,110.05,109.08,109.54,4900.0,89.619,89.7413,88.9503,89.3254,4900.0
2008-04-29 09:35:00,110.0,110.01,108.21,109.09,10500.0,89.7006,89.7087,88.2409,88.9585,10500.0
2008-04-29 09:40:00,109.04,109.35,108.51,108.92,6200.0,88.9177,89.1705,88.4855,88.8199,6200.0
2008-04-29 09:45:00,108.78,109.97,108.78,109.86,3000.0,88.7057,89.6761,88.7057,89.5864,3000.0
2008-04-29 09:50:00,109.86,109.97,109.65,109.83,7400.0,89.5864,89.6761,89.4151,89.5619,7400.0
2008-04-29 09:55:00,109.75,110.34,109.73,110.34,3500.0,89.4967,89.9778,89.4804,89.9778,3500.0
2008-04-29 10:00:00,110.54,110.71,109.89,110.24,6500.0,90.1409,90.2795,89.6109,89.8963,6500.0
2008-04-29 10:05:00,110.04,110.42,110.04,110.38,7400.0,89.7332,90.043,89.7332,90.0104,7400.0
2008-04-29 10:10:00,110.43,110.58,110.35,110.35,3300.0,90.0512,90.1735,89.986,89.986,3300.0
2008-04-29 10:15:00,110.38,110.4,110.35,110.4,7400.0,90.0104,90.0267,89.986,90.0267,7400.0
2008-04-29 10:20:00,110.38,110.4,110.11,110.22,10000.0,90.0104,90.0267,89.7903,89.88,10000.0
2008-04-29 10:25:00,110.13,110.27,110.07,110.11,3600.0,89.8066,89.9207,89.7576,89.7903,3600.0
2008-04-29 10:30:00,110.0,110.02,109.77,109.77,3800.0,89.7006,89.7169,89.513,89.513,3800.0
2008-04-29 10:35:00,109.77,109.81,109.68,109.78,1000.0,89.513,89.5456,89.4396,89.5212,1000.0
2008-04-29 10:40:00,109.71,110.0,109.71,110.0,1300.0,89.4641,89.7006,89.4641,89.7006,1300.0
2008-04-29 10:45:00,110.0,110.1,109.85,109.94,9000.0,89.7006,89.7821,89.5782,89.6516,9000.0
2008-04-29 10:50:00,109.86,110.05,109.86,110.03,1400.0,89.5864,89.7413,89.5864,89.725,1400.0
2008-04-29 10:55:00,110.06,110.13,110.0,110.11,3800.0,89.7495,89.8066,89.7006,89.7903,3800.0
2008-04-29 11:00:00,110.07,110.32,109.92,110.32,8100.0,89.7576,89.9615,89.6353,89.9615,8100.0
2008-04-29 11:05:00,110.32,110.4,110.25,110.4,5300.0,89.9615,90.0267,89.9044,90.0267,5300.0
2008-04-29 11:10:00,110.28,110.82,110.25,110.37,7900.0,89.9289,90.3692,89.9044,90.0023,7900.0
2008-04-29 11:15:00,110.35,110.37,110.18,110.35,15100.0,89.986,90.0023,89.8473,89.986,15100.0
2008-04-29 11:20:00,110.37,110.37,109.87,110.07,14200.0,90.0023,90.0023,89.5945,89.7576,14200.0
2008-04-29 11:25:00,109.93,110.07,109.84,109.95,3400.0,89.6435,89.7576,89.5701,89.6598,3400.0
2008-04-29 11:30:00,109.93,110.0,109.93,109.95,2100.0,89.6435,89.7006,89.6435,89.6598,2100.0
2008-04-29 11:35:00,109.96,110.0,109.93,110.0,4100.0,89.6679,89.7006,89.6435,89.7006,4100.0
2008-04-29 11:40:00,109.97,109.97,109.64,109.75,4000.0,89.6761,89.6761,89.407,89.4967,4000.0
2008-04-29 11:45:00,109.64,109.68,109.31,109.32,5800.0,89.407,89.4396,89.1379,89.146,5800.0
2008-04-29 11:50:00,109.46,109.58,109.45,109.5,1200.0,89.2602,89.3581,89.2521,89.2928,1200.0
2008-04-29 11:55:00,109.66,109.71,109.52,109.71,1100.0,89.4233,89.4641,89.3091,89.4641,1100.0
2008-04-29 12:00:00,109.55,109.56,109.55,109.56,200.0,89.3336,89.3418,89.3336,89.3418,200.0
2008-04-29 12:05:00,109.65,109.7,109.51,109.51,1800.0,89.4151,89.4559,89.301,89.301,1800.0
2008-04-29 12:10:00,109.51,109.55,109.51,109.51,500.0,89.301,89.3336,89.301,89.301,500.0
2008-04-29 12:15:00,109.51,109.51,109.09,109.1,4100.0,89.301,89.301,88.9585,88.9666,4100.0
2008-04-29 12:20:00,109.0,109.12,109.0,109.06,1200.0,88.8851,88.983,88.8851,88.934,1200.0
2008-04-29 12:25:00,109.15,109.2,109.09,109.19,700.0,89.0074,89.0482,88.9585,89.04,700.0
2008-04-29 12:30:00,109.28,109.39,109.25,109.39,800.0,89.1134,89.2031,89.089,89.2031,800.0
2008-04-29 12:35:00,109.37,109.37,109.37,109.37,100.0,89.1868,89.1868,89.1868,89.1868,100.0
2008-04-29 12:40:00,109.3,109.4,109.28,109.35,2300.0,89.1297,89.2113,89.1134,89.1705,2300.0
2008-04-29 12:45:00,109.34,109.41,109.3,109.31,1300.0,89.1624,89.2194,89.1297,89.1379,1300.0
2008-04-29 12:50:00,109.31,109.37,109.01,109.07,2400.0,89.1379,89.1868,88.8933,88.9422,2400.0
2008-04-29 12:55:00,109.08,109.12,108.72,108.74,4200.0,88.9503,88.983,88.6568,88.6731,4200.0
2008-04-29 13:00:00,108.81,108.81,108.74,108.77,800.0,88.7302,88.7302,88.6731,88.6975,800.0
2008-04-29 13:05:00,108.77,108.96,108.77,108.96,300.0,88.6975,88.8525,88.6975,88.8525,300.0
2008-04-29 13:10:00,108.97,109.22,108.97,109.19,1000.0,88.8606,89.0645,88.8606,89.04,1000.0
2008-04-29 13:15:00,109.2,109.25,109.17,109.25,1100.0,89.0482,89.089,89.0237,89.089,1100.0
2008-04-29 13:20:00,109.25,109.35,109.14,109.14,3200.0,89.089,89.1705,88.9993,88.9993,3200.0
2008-04-29 13:25:00,109.22,109.22,109.21,109.21,200.0,89.0645,89.0645,89.0563,89.0563,200.0
2008-04-29 13:30:00,109.22,109.22,109.08,109.14,1300.0,89.0645,89.0645,88.9503,88.9993,1300.0
2008-04-29 13:35:00,109.17,109.3,109.07,109.27,1300.0,89.0237,89.1297,88.9422,89.1053,1300.0
2008-04-29 13:40:00,109.27,109.27,109.05,109.1,2500.0,89.1053,89.1053,88.9259,88.9666,2500.0
2008-04-29 13:45:00,109.01,109.09,109.01,109.02,700.0,88.8933,88.9585,88.8933,88.9014,700.0
2008-04-29 13:50:00,109.09,109.3,109.02,109.11,1300.0,88.9585,89.1297,88.9014,88.9748,1300.0
2008-04-29 13:55:00,109.17,109.24,109.11,109.24,400.0,89.0237,89.0808,88.9748,89.0808,400.0
2008-04-29 14:00:00,109.25,109.25,109.06,109.12,1700.0,89.089,89.089,88.934,88.983,1700.0
2008-04-29 14:05:00,109.1,109.23,109.1,109.19,2900.0,88.9666,89.0727,88.9666,89.04,2900.0
2008-04-29 14:10:00,109.22,109.32,109.07,109.07,5400.0,89.0645,89.146,88.9422,88.9422,5400.0
2008-04-29 14:15:00,109.08,109.28,108.86,109.17,5900.0,88.9503,89.1134,88.7709,89.0237,5900.0
2008-04-29 14:20:00,109.27,109.4,109.23,109.4,4900.0,89.1053,89.2113,89.0727,89.2113,4900.0
2008-04-29 14:25:00,109.46,109.5,109.39,109.43,3100.0,89.2602,89.2928,89.2031,89.2357,3100.0
2008-04-29 14:30:00,109.48,109.63,109.43,109.53,8700.0,89.2765,89.3988,89.2357,89.3173,8700.0
2008-04-29 14:35:00,109.53,109.63,109.08,109.22,3900.0,89.3173,89.3988,88.9503,89.0645,3900.0
2008-04-29 14:40:00,109.3,109.73,109.3,109.62,3900.0,89.1297,89.4804,89.1297,89.3907,3900.0
2008-04-29 14:45:00,109.6,109.89,109.48,109.7,11100.0,89.3744,89.6109,89.2765,89.4559,11100.0
2008-04-29 14:50:00,109.64,109.81,109.57,109.75,3200.0,89.407,89.5456,89.3499,89.4967,3200.0
2008-04-29 14:55:00,109.75,109.75,109.63,109.75,1500.0,89.4967,89.4967,89.3988,89.4967,1500.0
2008-04-29 15:00:00,109.69,109.75,109.54,109.56,5000.0,89.4478,89.4967,89.3254,89.3418,5000.0
2008-04-29 15:05:00,109.58,109.71,109.55,109.69,3200.0,89.3581,89.4641,89.3336,89.4478,3200.0
2008-04-29 15:10:00,109.69,109.85,109.65,109.85,18100.0,89.4478,89.5782,89.4151,89.5782,18100.0
2008-04-29 15:15:00,110.0,110.0,109.76,109.76,7900.0,89.7006,89.7006,89.5048,89.5048,7900.0
2008-04-29 15:20:00,109.79,109.83,109.51,109.58,6500.0,89.5293,89.5619,89.301,89.3581,6500.0
2008-04-29 15:25:00,109.55,109.61,109.36,109.36,7100.0,89.3336,89.3825,89.1787,89.1787,7100.0
2008-04-29 15:30:00,109.36,109.36,109.06,109.29,3300.0,89.1787,89.1787,88.934,89.1216,3300.0
2008-04-29 15:35:00,109.41,109.48,109.21,109.31,9900.0,89.2194,89.2765,89.0563,89.1379,9900.0
2008-04-29 15:40:00,109.29,109.4,109.23,109.23,5000.0,89.1216,89.2113,89.0727,89.0727,5000.0
2008-04-29 15:45:00,109.21,109.25,109.12,109.14,8600.0,89.0563,89.089,88.983,88.9993,8600.0
2008-04-29 15:50:00,109.2,109.22,108.79,109.17,10700.0,89.0482,89.0645,88.7138,89.0237,10700.0
2008-04-29 15:55:00,109.03,109.4,108.87,109.4,20400.0,88.9096,89.2113,88.7791,89.2113,20400.0
2008-04-30 09:30:00,109.61,110.33,109.61,110.33,6200.0,89.3825,89.9697,89.3825,89.9697,6200.0
2008-04-30 09:35:00,110.16,110.25,109.86,109.86,1600.0,89.831,89.9044,89.5864,89.5864,1600.0
2008-04-30 09:40:00,109.71,109.8,109.51,109.7,7300.0,89.4641,89.5375,89.301,89.4559,7300.0
2008-04-30 09:45:00,109.7,109.71,109.53,109.7,7100.0,89.4559,89.4641,89.3173,89.4559,7100.0
2008-04-30 09:50:00,109.59,109.8,109.59,109.7,2400.0,89.3662,89.5375,89.3662,89.4559,2400.0
2008-04-30 09:55:00,109.6,109.8,109.48,109.66,3400.0,89.3744,89.5375,89.2765,89.4233,3400.0
2008-04-30 10:00:00,109.7,109.76,109.63,109.76,5500.0,89.4559,89.5048,89.3988,89.5048,5500.0
2008-04-30 10:05:00,109.97,110.3,109.93,110.24,9100.0,89.6761,89.9452,89.6435,89.8963,9100.0
2008-04-30 10:10:00,110.23,110.3,110.17,110.3,15800.0,89.8881,89.9452,89.8392,89.9452,15800.0
2008-04-30 10:15:00,110.27,110.37,110.12,110.19,6700.0,89.9207,90.0023,89.7984,89.8555,6700.0
2008-04-30 10:20:00,110.13,110.25,110.13,110.25,3800.0,89.8066,89.9044,89.8066,89.9044,3800.0
2008-04-30 10:25:00,110.25,110.27,110.13,110.13,1900.0,89.9044,89.9207,89.8066,89.8066,1900.0
2008-04-30 10:30:00,110.25,110.25,110.09,110.13,3000.0,89.9044,89.9044,89.7739,89.8066,3000.0
2008-04-30 10:35:00,110.13,110.15,109.93,110.15,8800.0,89.8066,89.8229,89.6435,89.8229,8800.0
2008-04-30 10:40:00,110.15,110.27,110.05,110.25,2100.0,89.8229,89.9207,89.7413,89.9044,2100.0
2008-04-30 10:45:00,110.25,110.4,110.16,110.21,3100.0,89.9044,90.0267,89.831,89.8718,3100.0
2008-04-30 10:50:00,110.33,110.4,110.21,110.29,4800.0,89.9697,90.0267,89.8718,89.937,4800.0
2008-04-30 10:55:00,110.34,110.4,110.05,110.1,13000.0,89.9778,90.0267,89.7413,89.7821,13000.0
2008-04-30 11:00:00,110.16,110.24,110.15,110.19,800.0,89.831,89.8963,89.8229,89.8555,800.0
2008-04-30 11:05:00,110.16,110.27,110.16,110.25,10200.0,89.831,89.9207,89.831,89.9044,10200.0
2008-04-30 11:10:00,110.25,110.35,110.2,110.34,14900.0,89.9044,89.986,89.8636,89.9778,14900.0
2008-04-30 11:15:00,110.3,110.35,110.25,110.35,6800.0,89.9452,89.986,89.9044,89.986,6800.0
2008-04-30 11:20:00,110.35,110.5,110.32,110.5,12000.0,89.986,90.1083,89.9615,90.1083,12000.0
2008-04-30 11:25:00,110.49,111.0,110.47,110.84,12500.0,90.1001,90.516,90.0838,90.3855,12500.0
2008-04-30 11:30:00,110.73,110.87,110.61,110.69,7900.0,90.2958,90.41,90.198,90.2632,7900.0
2008-04-30 11:35:00,110.71,110.71,110.63,110.69,5700.0,90.2795,90.2795,90.2143,90.2632,5700.0
2008-04-30 11:40:00,110.59,110.68,110.59,110.6,2400.0,90.1817,90.2551,90.1817,90.1898,2400.0
2008-04-30 11:45:00,110.68,110.76,110.57,110.76,3300.0,90.2551,90.3203,90.1654,90.3203,3300.0
2008-04-30 11:50:00,110.91,111.13,110.83,110.86,12800.0,90.4426,90.622,90.3774,90.4019,12800.0
2008-04-30 11:55:00,111.05,111.24,111.03,111.03,2100.0,90.5568,90.7117,90.5405,90.5405,2100.0
2008-04-30 12:00:00,111.1,111.21,110.91,110.91,4500.0,90.5976,90.6873,90.4426,90.4426,4500.0
2008-04-30 12:05:00,110.98,111.11,110.88,111.06,2800.0,90.4997,90.6057,90.4182,90.5649,2800.0
2008-04-30 12:10:00,111.0,111.0,110.82,110.91,1200.0,90.516,90.516,90.3692,90.4426,1200.0
2008-04-30 12:15:00,110.85,111.05,110.85,110.98,3100.0,90.3937,90.5568,90.3937,90.4997,3100.0
2008-04-30 12:20:00,110.96,110.96,110.79,110.84,2400.0,90.4834,90.4834,90.3448,90.3855,2400.0
2008-04-30 12:25:00,110.89,111.08,110.89,111.06,3900.0,90.4263,90.5813,90.4263,90.5649,3900.0
2008-04-30 12:30:00,111.06,111.1,110.99,111.1,2700.0,90.5649,90.5976,90.5079,90.5976,2700.0
2008-04-30 12:35:00,111.12,111.23,111.12,111.23,2400.0,90.6139,90.7036,90.6139,90.7036,2400.0
2008-04-30 12:40:00,111.24,111.29,111.19,111.25,3200.0,90.7117,90.7525,90.671,90.7199,3200.0
2008-04-30 12:45:00,111.25,111.28,111.11,111.13,2100.0,90.7199,90.7443,90.6057,90.622,2100.0
2008-04-30 12:50:00,111.19,111.28,111.17,111.24,4900.0,90.671,90.7443,90.6546,90.7117,4900.0
2008-04-30 12:55:00,111.27,111.31,111.05,111.05,4200.0,90.7362,90.7688,90.5568,90.5568,4200.0
2008-04-30 13:00:00,110.97,111.22,110.97,111.17,2200.0,90.4916,90.6954,90.4916,90.6546,2200.0
2008-04-30 13:05:00,111.19,111.28,111.17,111.27,1400.0,90.671,90.7443,90.6546,90.7362,1400.0
2008-04-30 13:10:00,111.4,111.46,111.31,111.31,2300.0,90.8422,90.8911,90.7688,90.7688,2300.0
2008-04-30 13:15:00,111.31,111.45,111.2,111.37,7800.0,90.7688,90.883,90.6791,90.8177,7800.0
2008-04-30 13:20:00,111.28,111.5,111.26,111.38,7600.0,90.7443,90.9237,90.728,90.8259,7600.0
2008-04-30 13:25:00,111.49,111.49,111.4,111.4,200.0,90.9156,90.9156,90.8422,90.8422,200.0
2008-04-30 13:30:00,111.4,111.49,111.4,111.44,1600.0,90.8422,90.9156,90.8422,90.8748,1600.0
2008-04-30 13:35:00,111.44,111.49,111.38,111.38,1600.0,90.8748,90.9156,90.8259,90.8259,1600.0
2008-04-30 13:40:00,111.46,111.46,111.38,111.44,2100.0,90.8911,90.8911,90.8259,90.8748,2100.0
2008-04-30 13:45:00,111.4,111.4,111.18,111.18,2800.0,90.8422,90.8422,90.6628,90.6628,2800.0
2008-04-30 13:50:00,111.25,111.5,111.25,111.44,2600.0,90.7199,90.9237,90.7199,90.8748,2600.0
2008-04-30 13:55:00,111.39,111.47,111.32,111.44,4600.0,90.834,90.8993,90.777,90.8748,4600.0
2008-04-30 14:00:00,111.4,111.47,111.21,111.21,7600.0,90.8422,90.8993,90.6873,90.6873,7600.0
2008-04-30 14:05:00,111.26,111.5,111.17,111.5,4200.0,90.728,90.9237,90.6546,90.9237,4200.0
2008-04-30 14:10:00,111.45,111.49,111.14,111.23,6100.0,90.883,90.9156,90.6302,90.7036,6100.0
2008-04-30 14:15:00,111.37,112.62,110.68,112.47,14200.0,90.8177,91.8371,90.2551,91.7147,14200.0
2008-04-30 14:20:00,112.14,112.14,110.85,111.42,11100.0,91.4456,91.4456,90.3937,90.8585,11100.0
2008-04-30 14:25:00,111.5,111.99,111.18,111.98,16700.0,90.9237,91.3233,90.6628,91.3152,16700.0
2008-04-30 14:30:00,111.96,112.18,111.58,111.84,11600.0,91.2989,91.4783,90.989,91.201,11600.0
2008-04-30 14:35:00,111.94,111.95,111.35,111.7,10600.0,91.2825,91.2907,90.8014,91.0868,10600.0
2008-04-30 14:40:00,111.82,112.11,111.6,111.87,4100.0,91.1847,91.4212,91.0053,91.2255,4100.0
2008-04-30 14:45:00,111.74,111.89,111.56,111.56,3300.0,91.1195,91.2418,90.9727,90.9727,3300.0
2008-04-30 14:50:00,111.61,111.67,110.97,110.97,3500.0,91.0134,91.0624,90.4916,90.4916,3500.0
2008-04-30 14:55:00,111.08,111.08,110.29,110.44,14500.0,90.5813,90.5813,89.937,90.0594,14500.0
2008-04-30 15:00:00,110.36,110.5,110.28,110.32,18500.0,89.9941,90.1083,89.9289,89.9615,18500.0
2008-04-30 15:05:00,110.36,110.49,110.12,110.36,8400.0,89.9941,90.1001,89.7984,89.9941,8400.0
2008-04-30 15:10:00,110.37,110.48,109.6,109.72,5800.0,90.0023,90.092,89.3744,89.4722,5800.0
2008-04-30 15:15:00,109.72,110.18,109.59,110.08,4500.0,89.4722,89.8473,89.3662,89.7658,4500.0
2008-04-30 15:20:00,110.12,110.27,110.04,110.15,11700.0,89.7984,89.9207,89.7332,89.8229,11700.0
2008-04-30 15:25:00,110.29,110.29,109.7,109.85,5500.0,89.937,89.937,89.4559,89.5782,5500.0
2008-04-30 15:30:00,109.84,110.64,109.71,110.64,9500.0,89.5701,90.2224,89.4641,90.2224,9500.0
2008-04-30 15:35:00,110.64,110.65,109.76,109.89,5300.0,90.2224,90.2306,89.5048,89.6109,5300.0
2008-04-30 15:40:00,110.02,110.27,109.71,110.15,5900.0,89.7169,89.9207,89.4641,89.8229,5900.0
2008-04-30 15:45:00,110.2,110.34,109.8,109.85,7600.0,89.8636,89.9778,89.5375,89.5782,7600.0
2008-04-30 15:50:00,109.85,109.97,109.52,109.94,14900.0,89.5782,89.6761,89.3091,89.6516,14900.0
2008-04-30 15:55:00,109.88,109.95,109.38,109.39,20900.0,89.6027,89.6598,89.195,89.2031,20900.0
2008-05-01 09:30:00,109.42,110.0,109.39,109.94,2300.0,89.2276,89.7006,89.2031,89.6516,2300.0
2008-05-01 09:35:00,109.64,109.83,109.5,109.83,2100.0,89.407,89.5619,89.2928,89.5619,2100.0
2008-05-01 09:40:00,109.73,110.21,109.57,110.19,1500.0,89.4804,89.8718,89.3499,89.8555,1500.0
2008-05-01 09:45:00,110.28,110.33,110.11,110.13,2300.0,89.9289,89.9697,89.7903,89.8066,2300.0
2008-05-01 09:50:00,110.17,110.23,109.94,110.18,1800.0,89.8392,89.8881,89.6516,89.8473,1800.0
2008-05-01 09:55:00,110.09,110.71,110.09,110.3,6800.0,89.7739,90.2795,89.7739,89.9452,6800.0
2008-05-01 10:00:00,110.43,111.42,110.43,111.42,6700.0,90.0512,90.8585,90.0512,90.8585,6700.0
2008-05-01 10:05:00,111.34,111.44,111.03,111.03,5900.0,90.7933,90.8748,90.5405,90.5405,5900.0
2008-05-01 10:10:00,110.98,111.11,110.63,110.7,9300.0,90.4997,90.6057,90.2143,90.2714,9300.0
2008-05-01 10:15:00,110.75,110.78,110.55,110.56,4100.0,90.3122,90.3366,90.1491,90.1572,4100.0
2008-05-01 10:20:00,110.56,110.57,110.36,110.36,10800.0,90.1572,90.1654,89.9941,89.9941,10800.0
2008-05-01 10:25:00,110.4,110.4,110.25,110.3,4100.0,90.0267,90.0267,89.9044,89.9452,4100.0
2008-05-01 10:30:00,110.29,110.29,109.65,109.65,3700.0,89.937,89.937,89.4151,89.4151,3700.0
2008-05-01 10:35:00,109.61,109.61,109.14,109.14,4600.0,89.3825,89.3825,88.9993,88.9993,4600.0
2008-05-01 10:40:00,109.16,109.19,108.88,108.91,11600.0,89.0156,89.04,88.7872,88.8117,11600.0
2008-05-01 10:45:00,109.0,109.0,108.9,109.0,5300.0,88.8851,88.8851,88.8036,88.8851,5300.0
2008-05-01 10:50:00,109.0,109.0,108.86,108.9,8300.0,88.8851,88.8851,88.7709,88.8036,8300.0
2008-05-01 10:55:00,108.9,108.9,108.89,108.9,4300.0,88.8036,88.8036,88.7954,88.8036,4300.0
2008-05-01 11:00:00,108.86,108.9,108.8,108.82,14900.0,88.7709,88.8036,88.722,88.7383,14900.0
2008-05-01 11:05:00,108.9,108.9,108.76,108.85,5400.0,88.8036,88.8036,88.6894,88.7628,5400.0
2008-05-01 11:10:00,108.9,108.9,108.83,108.83,3000.0,88.8036,88.8036,88.7465,88.7465,3000.0
2008-05-01 11:15:00,108.79,108.88,108.75,108.85,1200.0,88.7138,88.7872,88.6812,88.7628,1200.0
2008-05-01 11:20:00,108.76,108.97,108.76,108.97,8700.0,88.6894,88.8606,88.6894,88.8606,8700.0
2008-05-01 11:25:00,108.99,108.99,108.84,108.86,1900.0,88.8769,88.8769,88.7546,88.7709,1900.0
2008-05-01 11:30:00,108.94,109.0,108.9,109.0,8600.0,88.8362,88.8851,88.8036,88.8851,8600.0
2008-05-01 11:35:00,108.93,109.0,108.85,108.97,3500.0,88.828,88.8851,88.7628,88.8606,3500.0
2008-05-01 11:40:00,108.95,109.0,108.81,108.81,4700.0,88.8443,88.8851,88.7302,88.7302,4700.0
2008-05-01 11:45:00,108.81,108.81,108.67,108.75,1700.0,88.7302,88.7302,88.616,88.6812,1700.0
2008-05-01 11:50:00,108.75,108.84,108.73,108.77,3800.0,88.6812,88.7546,88.6649,88.6975,3800.0
2008-05-01 11:55:00,108.77,108.77,108.72,108.73,700.0,88.6975,88.6975,88.6568,88.6649,700.0
2008-05-01 12:00:00,108.75,108.84,108.68,108.76,5500.0,88.6812,88.7546,88.6241,88.6894,5500.0
2008-05-01 12:05:00,108.68,108.73,108.6,108.73,1300.0,88.6241,88.6649,88.5589,88.6649,1300.0
2008-05-01 12:10:00,108.75,108.75,108.53,108.64,10000.0,88.6812,88.6812,88.5018,88.5915,10000.0
2008-05-01 12:15:00,108.75,108.75,108.7,108.75,12100.0,88.6812,88.6812,88.6405,88.6812,12100.0
2008-05-01 12:20:00,108.75,108.75,108.7,108.72,3400.0,88.6812,88.6812,88.6405,88.6568,3400.0
2008-05-01 12:25:00,108.75,108.75,108.66,108.66,29300.0,88.6812,88.6812,88.6078,88.6078,29300.0
2008-05-01 12:30:00,108.74,108.8,108.67,108.8,35600.0,88.6731,88.722,88.616,88.722,35600.0
2008-05-01 12:35:00,108.8,108.85,108.76,108.83,15600.0,88.722,88.7628,88.6894,88.7465,15600.0
2008-05-01 12:40:00,108.83,108.87,108.78,108.87,10700.0,88.7465,88.7791,88.7057,88.7791,10700.0
2008-05-01 12:45:00,108.9,108.9,108.76,108.9,4600.0,88.8036,88.8036,88.6894,88.8036,4600.0
2008-05-01 12:50:00,108.9,108.95,108.85,108.95,15600.0,88.8036,88.8443,88.7628,88.8443,15600.0
2008-05-01 12:55:00,108.95,109.32,108.89,109.18,15500.0,88.8443,89.146,88.7954,89.0319,15500.0
2008-05-01 13:00:00,109.25,109.25,109.11,109.11,2400.0,89.089,89.089,88.9748,88.9748,2400.0
2008-05-01 13:05:00,109.19,109.45,109.11,109.45,5200.0,89.04,89.2521,88.9748,89.2521,5200.0
2008-05-01 13:10:00,109.38,109.81,109.35,109.73,8500.0,89.195,89.5456,89.1705,89.4804,8500.0
2008-05-01 13:15:00,109.69,110.23,109.6,110.23,10600.0,89.4478,89.8881,89.3744,89.8881,10600.0
2008-05-01 13:20:00,110.23,110.29,109.79,110.09,6400.0,89.8881,89.937,89.5293,89.7739,6400.0
2008-05-01 13:25:00,110.16,110.17,109.93,109.93,3400.0,89.831,89.8392,89.6435,89.6435,3400.0
2008-05-01 13:30:00,110.04,110.04,109.79,109.98,1800.0,89.7332,89.7332,89.5293,89.6842,1800.0
2008-05-01 13:35:00,110.0,110.39,109.87,110.17,2800.0,89.7006,90.0186,89.5945,89.8392,2800.0
2008-05-01 13:40:00,110.32,110.32,110.04,110.18,2700.0,89.9615,89.9615,89.7332,89.8473,2700.0
2008-05-01 13:45:00,110.18,110.3,110.18,110.2,4200.0,89.8473,89.9452,89.8473,89.8636,4200.0
2008-05-01 13:50:00,110.2,110.24,110.11,110.23,4300.0,89.8636,89.8963,89.7903,89.8881,4300.0
2008-05-01 13:55:00,110.22,110.26,110.17,110.24,2500.0,89.88,89.9126,89.8392,89.8963,2500.0
2008-05-01 14:00:00,110.24,110.31,110.05,110.23,7700.0,89.8963,89.9533,89.7413,89.8881,7700.0
2008-05-01 14:05:00,110.27,110.36,110.08,110.25,13600.0,89.9207,89.9941,89.7658,89.9044,13600.0
2008-05-01 14:10:00,110.25,110.45,110.22,110.45,9000.0,89.9044,90.0675,89.88,90.0675,9000.0
2008-05-01 14:15:00,110.4,110.81,110.4,110.6,3700.0,90.0267,90.3611,90.0267,90.1898,3700.0
2008-05-01 14:20:00,110.57,110.82,110.57,110.71,3900.0,90.1654,90.3692,90.1654,90.2795,3900.0
2008-05-01 14:25:00,110.76,110.84,110.47,110.54,6200.0,90.3203,90.3855,90.0838,90.1409,6200.0
2008-05-01 14:30:00,110.56,111.03,110.56,110.89,5900.0,90.1572,90.5405,90.1572,90.4263,5900.0
2008-05-01 14:35:00,110.95,111.13,110.85,110.85,4100.0,90.4752,90.622,90.3937,90.3937,4100.0
2008-05-01 14:40:00,110.82,111.37,110.82,111.17,7500.0,90.3692,90.8177,90.3692,90.6546,7500.0
2008-05-01 14:45:00,111.14,111.22,111.08,111.15,5800.0,90.6302,90.6954,90.5813,90.6383,5800.0
2008-05-01 14:50:00,111.12,111.16,110.82,110.88,10000.0,90.6139,90.6465,90.3692,90.4182,10000.0
2008-05-01 14:55:00,110.82,111.05,110.68,110.95,8500.0,90.3692,90.5568,90.2551,90.4752,8500.0
2008-05-01 15:00:00,110.99,111.14,110.93,111.14,10500.0,90.5079,90.6302,90.4589,90.6302,10500.0
2008-05-01 15:05:00,111.08,111.11,110.94,111.06,14300.0,90.5813,90.6057,90.4671,90.5649,14300.0
2008-05-01 15:10:00,111.06,111.68,111.02,111.5,11300.0,90.5649,91.0705,90.5323,90.9237,11300.0
2008-05-01 15:15:00,111.41,111.55,111.21,111.35,8100.0,90.8504,90.9645,90.6873,90.8014,8100.0
2008-05-01 15:20:00,111.33,111.53,111.21,111.53,5500.0,90.7851,90.9482,90.6873,90.9482,5500.0
2008-05-01 15:25:00,111.59,111.59,111.14,111.25,6600.0,90.9971,90.9971,90.6302,90.7199,6600.0
2008-05-01 15:30:00,111.18,111.21,110.84,110.93,14800.0,90.6628,90.6873,90.3855,90.4589,14800.0
2008-05-01 15:35:00,110.9,111.1,110.87,110.92,13300.0,90.4345,90.5976,90.41,90.4508,13300.0
2008-05-01 15:40:00,110.93,111.16,110.9,110.96,10800.0,90.4589,90.6465,90.4345,90.4834,10800.0
2008-05-01 15:45:00,110.96,111.26,110.96,111.26,6300.0,90.4834,90.728,90.4834,90.728,6300.0
2008-05-01 15:50:00,111.18,111.41,111.07,111.29,9000.0,90.6628,90.8504,90.5731,90.7525,9000.0
2008-05-01 15:55:00,111.26,111.36,110.88,111.1,26100.0,90.728,90.8096,90.4182,90.5976,26100.0
2008-05-02 09:30:00,112.49,112.75,112.35,112.53,5400.0,91.7311,91.9431,91.6169,91.7637,5400.0
2008-05-02 09:35:00,112.57,113.52,112.57,113.45,11200.0,91.7963,92.571,91.7963,92.5139,11200.0
2008-05-02 09:40:00,113.13,113.3,112.96,113.16,26200.0,92.2529,92.3916,92.1143,92.2774,26200.0
2008-05-02 09:45:00,113.25,113.25,111.94,112.33,18300.0,92.3508,92.3508,91.2825,91.6006,18300.0
2008-05-02 09:50:00,112.43,113.1,112.4,112.95,29100.0,91.6821,92.2285,91.6577,92.1062,29100.0
2008-05-02 09:55:00,112.74,113.0,112.68,113.0,6100.0,91.9349,92.1469,91.886,92.1469,6100.0
2008-05-02 10:00:00,112.97,113.05,112.71,113.0,11000.0,92.1225,92.1877,91.9105,92.1469,11000.0
2008-05-02 10:05:00,113.0,113.32,112.85,113.05,24300.0,92.1469,92.4079,92.0246,92.1877,24300.0
2008-05-02 10:10:00,113.1,113.35,113.05,113.3,22800.0,92.2285,92.4323,92.1877,92.3916,22800.0
2008-05-02 10:15:00,113.29,113.84,113.18,113.7,22000.0,92.3834,92.8319,92.2937,92.7178,22000.0
2008-05-02 10:20:00,113.7,113.8,113.17,113.5,11700.0,92.7178,92.7993,92.2856,92.5547,11700.0
2008-05-02 10:25:00,113.39,113.71,113.37,113.71,6400.0,92.465,92.7259,92.4487,92.7259,6400.0
2008-05-02 10:30:00,113.71,113.87,113.37,113.6,8100.0,92.7259,92.8564,92.4487,92.6362,8100.0
2008-05-02 10:35:00,113.54,113.69,113.48,113.54,13700.0,92.5873,92.7096,92.5384,92.5873,13700.0
2008-05-02 10:40:00,113.48,113.6,113.41,113.57,10000.0,92.5384,92.6362,92.4813,92.6117,10000.0
2008-05-02 10:45:00,113.56,113.7,113.45,113.54,7100.0,92.6036,92.7178,92.5139,92.5873,7100.0
2008-05-02 10:50:00,113.54,113.63,113.38,113.56,11600.0,92.5873,92.6607,92.4568,92.6036,11600.0
2008-05-02 10:55:00,113.51,113.51,113.2,113.2,9600.0,92.5628,92.5628,92.31,92.31,9600.0
2008-05-02 11:00:00,113.25,113.6,113.22,113.32,21900.0,92.3508,92.6362,92.3263,92.4079,21900.0
2008-05-02 11:05:00,113.35,113.76,113.33,113.65,18300.0,92.4323,92.7667,92.416,92.677,18300.0
2008-05-02 11:10:00,113.65,113.65,113.22,113.27,9200.0,92.677,92.677,92.3263,92.3671,9200.0
2008-05-02 11:15:00,113.26,113.42,113.2,113.2,8800.0,92.359,92.4894,92.31,92.31,8800.0
2008-05-02 11:20:00,113.23,113.23,112.93,113.1,12200.0,92.3345,92.3345,92.0899,92.2285,12200.0
2008-05-02 11:25:00,113.08,113.4,113.08,113.26,17600.0,92.2122,92.4731,92.2122,92.359,17600.0
2008-05-02 11:30:00,113.29,113.4,113.03,113.08,10700.0,92.3834,92.4731,92.1714,92.2122,10700.0
2008-05-02 11:35:00,113.02,113.07,112.61,112.61,8100.0,92.1632,92.204,91.8289,91.8289,8100.0
2008-05-02 11:40:00,112.64,112.89,112.51,112.85,3200.0,91.8534,92.0572,91.7474,92.0246,3200.0
2008-05-02 11:45:00,112.82,113.12,112.82,113.11,3600.0,92.0002,92.2448,92.0002,92.2366,3600.0
2008-05-02 11:50:00,113.12,113.36,113.12,113.33,6900.0,92.2448,92.4405,92.2448,92.416,6900.0
2008-05-02 11:55:00,113.27,113.36,113.15,113.27,6600.0,92.3671,92.4405,92.2693,92.3671,6600.0
2008-05-02 12:00:00,113.23,113.35,112.94,112.95,3800.0,92.3345,92.4323,92.098,92.1062,3800.0
2008-05-02 12:05:00,112.91,112.91,112.61,112.65,5300.0,92.0735,92.0735,91.8289,91.8615,5300.0
2008-05-02 12:10:00,112.64,112.64,112.54,112.54,2600.0,91.8534,91.8534,91.7718,91.7718,2600.0
2008-05-02 12:15:00,112.5,112.5,111.99,112.07,8200.0,91.7392,91.7392,91.3233,91.3886,8200.0
2008-05-02 12:20:00,112.01,112.06,111.79,111.95,8200.0,91.3396,91.3804,91.1602,91.2907,8200.0
2008-05-02 12:25:00,111.89,111.99,111.82,111.99,1600.0,91.2418,91.3233,91.1847,91.3233,1600.0
2008-05-02 12:30:00,111.94,112.0,111.81,111.94,4700.0,91.2825,91.3315,91.1765,91.2825,4700.0
2008-05-02 12:35:00,111.82,111.84,111.61,111.62,5500.0,91.1847,91.201,91.0134,91.0216,5500.0
2008-05-02 12:40:00,111.62,111.66,111.5,111.5,2800.0,91.0216,91.0542,90.9237,90.9237,2800.0
2008-05-02 12:45:00,111.54,111.62,111.39,111.39,2400.0,90.9564,91.0216,90.834,90.834,2400.0
2008-05-02 12:50:00,111.36,111.67,111.36,111.67,2900.0,90.8096,91.0624,90.8096,91.0624,2900.0
2008-05-02 12:55:00,111.67,111.95,111.67,111.95,3500.0,91.0624,91.2907,91.0624,91.2907,3500.0
2008-05-02 13:00:00,111.94,111.94,111.36,111.38,2500.0,91.2825,91.2825,90.8096,90.8259,2500.0
2008-05-02 13:05:00,111.36,111.45,111.16,111.36,6400.0,90.8096,90.883,90.6465,90.8096,6400.0
2008-05-02 13:10:00,111.29,111.29,111.12,111.12,2000.0,90.7525,90.7525,90.6139,90.6139,2000.0
2008-05-02 13:15:00,111.11,111.27,111.11,111.2,2900.0,90.6057,90.7362,90.6057,90.6791,2900.0
2008-05-02 13:20:00,111.25,111.29,111.15,111.27,1200.0,90.7199,90.7525,90.6383,90.7362,1200.0
2008-05-02 13:25:00,111.27,111.27,111.21,111.25,1400.0,90.7362,90.7362,90.6873,90.7199,1400.0
2008-05-02 13:30:00,111.25,111.31,111.08,111.14,3300.0,90.7199,90.7688,90.5813,90.6302,3300.0
2008-05-02 13:35:00,111.19,111.32,111.19,111.3,1800.0,90.671,90.777,90.671,90.7607,1800.0
2008-05-02 13:40:00,111.25,111.37,111.2,111.37,1600.0,90.7199,90.8177,90.6791,90.8177,1600.0
2008-05-02 13:45:00,111.42,111.58,111.38,111.38,2600.0,90.8585,90.989,90.8259,90.8259,2600.0
2008-05-02 13:50:00,111.39,111.39,111.39,111.39,300.0,90.834,90.834,90.834,90.834,300.0
2008-05-02 13:55:00,111.37,111.4,111.3,111.31,2500.0,90.8177,90.8422,90.7607,90.7688,2500.0
2008-05-02 14:00:00,111.4,111.64,111.39,111.62,4000.0,90.8422,91.0379,90.834,91.0216,4000.0
2008-05-02 14:05:00,111.45,111.56,111.11,111.2,9400.0,90.883,90.9727,90.6057,90.6791,9400.0
2008-05-02 14:10:00,111.2,111.59,111.2,111.5,6600.0,90.6791,90.9971,90.6791,90.9237,6600.0
2008-05-02 14:15:00,111.52,111.63,111.39,111.61,25700.0,90.9401,91.0298,90.834,91.0134,25700.0
2008-05-02 14:20:00,111.53,111.72,111.49,111.61,12600.0,90.9482,91.1031,90.9156,91.0134,12600.0
2008-05-02 14:25:00,111.55,111.59,111.32,111.39,3200.0,90.9645,90.9971,90.777,90.834,3200.0
2008-05-02 14:30:00,111.41,111.45,111.36,111.36,3900.0,90.8504,90.883,90.8096,90.8096,3900.0
2008-05-02 14:35:00,111.35,111.42,111.2,111.2,4300.0,90.8014,90.8585,90.6791,90.6791,4300.0
2008-05-02 14:40:00,111.21,111.32,111.19,111.28,10100.0,90.6873,90.777,90.671,90.7443,10100.0
2008-05-02 14:45:00,111.33,111.47,111.27,111.47,2700.0,90.7851,90.8993,90.7362,90.8993,2700.0
2008-05-02 14:50:00,111.5,111.7,111.48,111.7,4400.0,90.9237,91.0868,90.9074,91.0868,4400.0
2008-05-02 14:55:00,111.6,111.87,111.46,111.75,14600.0,91.0053,91.2255,90.8911,91.1276,14600.0
2008-05-02 15:00:00,111.71,112.05,111.66,111.95,2100.0,91.095,91.3722,91.0542,91.2907,2100.0
2008-05-02 15:05:00,111.97,112.05,111.92,111.93,3300.0,91.307,91.3722,91.2662,91.2744,3300.0
2008-05-02 15:10:00,112.05,112.19,112.02,112.19,6400.0,91.3722,91.4864,91.3478,91.4864,6400.0
2008-05-02 15:15:00,112.19,112.24,112.02,112.02,4300.0,91.4864,91.5272,91.3478,91.3478,4300.0
2008-05-02 15:20:00,112.02,112.08,111.93,111.95,3300.0,91.3478,91.3967,91.2744,91.2907,3300.0
2008-05-02 15:25:00,111.9,112.12,111.9,111.98,3200.0,91.2499,91.4293,91.2499,91.3152,3200.0
2008-05-02 15:30:00,111.95,112.03,111.78,111.81,5000.0,91.2907,91.3559,91.1521,91.1765,5000.0
2008-05-02 15:35:00,111.92,112.18,111.88,112.05,7600.0,91.2662,91.4783,91.2336,91.3722,7600.0
2008-05-02 15:40:00,112.01,112.1,111.91,111.91,8000.0,91.3396,91.413,91.2581,91.2581,8000.0
2008-05-02 15:45:00,111.93,111.98,111.73,111.86,9400.0,91.2744,91.3152,91.1113,91.2173,9400.0
2008-05-02 15:50:00,111.82,112.02,111.8,111.9,7800.0,91.1847,91.3478,91.1684,91.2499,7800.0
2008-05-02 15:55:00,111.96,112.01,111.82,111.9,30000.0,91.2989,91.3396,91.1847,91.2499,30000.0
2008-05-05 09:30:00,111.97,111.99,110.39,111.32,11900.0,91.307,91.3233,90.0186,90.777,11900.0
2008-05-05 09:35:00,111.32,111.75,111.32,111.54,4100.0,90.777,91.1276,90.777,90.9564,4100.0
2008-05-05 09:40:00,111.35,111.43,110.88,111.17,13000.0,90.8014,90.8667,90.4182,90.6546,13000.0
2008-05-05 09:45:00,111.36,111.75,111.33,111.71,8300.0,90.8096,91.1276,90.7851,91.095,8300.0
2008-05-05 09:50:00,111.7,112.0,111.7,111.76,9600.0,91.0868,91.3315,91.0868,91.1358,9600.0
2008-05-05 09:55:00,111.89,112.0,111.74,112.0,15200.0,91.2418,91.3315,91.1195,91.3315,15200.0
2008-05-05 10:00:00,112.0,112.28,111.85,112.08,19400.0,91.3315,91.5598,91.2092,91.3967,19400.0
2008-05-05 10:05:00,112.1,112.5,112.1,112.37,8400.0,91.413,91.7392,91.413,91.6332,8400.0
2008-05-05 10:10:00,112.5,112.5,112.27,112.31,3000.0,91.7392,91.7392,91.5516,91.5843,3000.0
2008-05-05 10:15:00,112.31,112.35,112.02,112.3,3400.0,91.5843,91.6169,91.3478,91.5761,3400.0
2008-05-05 10:20:00,112.4,112.5,112.27,112.27,6200.0,91.6577,91.7392,91.5516,91.5516,6200.0
2008-05-05 10:25:00,112.27,112.27,112.04,112.11,1300.0,91.5516,91.5516,91.3641,91.4212,1300.0
2008-05-05 10:30:00,112.17,112.27,112.08,112.24,4400.0,91.4701,91.5516,91.3967,91.5272,4400.0
2008-05-05 10:35:00,112.22,112.25,112.08,112.08,3900.0,91.5109,91.5353,91.3967,91.3967,3900.0
2008-05-05 10:40:00,112.13,112.2,112.0,112.08,8700.0,91.4375,91.4946,91.3315,91.3967,8700.0
2008-05-05 10:45:00,112.05,112.17,111.45,111.45,6600.0,91.3722,91.4701,90.883,90.883,6600.0
2008-05-05 10:50:00,111.41,111.58,111.23,111.52,5300.0,90.8504,90.989,90.7036,90.9401,5300.0
2008-05-05 10:55:00,111.6,111.6,110.91,110.95,5100.0,91.0053,91.0053,90.4426,90.4752,5100.0
2008-05-05 11:00:00,110.92,111.24,110.92,111.22,6800.0,90.4508,90.7117,90.4508,90.6954,6800.0
2008-05-05 11:05:00,111.1,111.45,111.1,111.29,5000.0,90.5976,90.883,90.5976,90.7525,5000.0
2008-05-05 11:10:00,111.4,111.7,111.4,111.62,2100.0,90.8422,91.0868,90.8422,91.0216,2100.0
2008-05-05 11:15:00,111.6,111.69,111.37,111.6,1700.0,91.0053,91.0787,90.8177,91.0053,1700.0
2008-05-05 11:20:00,111.66,111.66,111.5,111.5,2800.0,91.0542,91.0542,90.9237,90.9237,2800.0
2008-05-05 11:25:00,111.46,111.61,111.46,111.6,1100.0,90.8911,91.0134,90.8911,91.0053,1100.0
2008-05-05 11:30:00,111.67,112.3,111.67,112.1,6100.0,91.0624,91.5761,91.0624,91.413,6100.0
2008-05-05 11:35:00,112.1,112.1,111.82,111.82,4100.0,91.413,91.413,91.1847,91.1847,4100.0
2008-05-05 11:40:00,111.9,112.11,111.9,112.08,1000.0,91.2499,91.4212,91.2499,91.3967,1000.0
2008-05-05 11:45:00,112.17,112.21,112.13,112.15,2100.0,91.4701,91.5027,91.4375,91.4538,2100.0
2008-05-05 11:50:00,112.16,112.16,111.85,111.9,11200.0,91.4619,91.4619,91.2092,91.2499,11200.0
2008-05-05 11:55:00,111.99,112.05,111.88,112.05,2700.0,91.3233,91.3722,91.2336,91.3722,2700.0
2008-05-05 12:00:00,112.1,112.25,112.06,112.25,5700.0,91.413,91.5353,91.3804,91.5353,5700.0
2008-05-05 12:05:00,112.21,112.25,112.0,112.01,4000.0,91.5027,91.5353,91.3315,91.3396,4000.0
2008-05-05 12:10:00,112.01,112.07,111.9,112.0,4700.0,91.3396,91.3886,91.2499,91.3315,4700.0
2008-05-05 12:15:00,111.99,112.11,111.91,112.11,6300.0,91.3233,91.4212,91.2581,91.4212,6300.0
2008-05-05 12:20:00,112.13,112.13,111.95,111.95,1900.0,91.4375,91.4375,91.2907,91.2907,1900.0
2008-05-05 12:25:00,111.89,112.16,111.89,112.09,2300.0,91.2418,91.4619,91.2418,91.4049,2300.0
2008-05-05 12:30:00,112.08,112.08,111.99,112.02,11700.0,91.3967,91.3967,91.3233,91.3478,11700.0
2008-05-05 12:35:00,112.01,112.09,111.77,112.0,8700.0,91.3396,91.4049,91.1439,91.3315,8700.0
2008-05-05 12:40:00,112.03,112.04,111.59,111.93,5000.0,91.3559,91.3641,90.9971,91.2744,5000.0
2008-05-05 12:45:00,112.0,112.0,111.68,111.96,8600.0,91.3315,91.3315,91.0705,91.2989,8600.0
2008-05-05 12:50:00,111.99,112.1,111.69,112.0,7700.0,91.3233,91.413,91.0787,91.3315,7700.0
2008-05-05 12:55:00,111.97,111.99,111.58,111.99,5400.0,91.307,91.3233,90.989,91.3233,5400.0
2008-05-05 13:00:00,111.94,112.0,111.62,111.94,5800.0,91.2825,91.3315,91.0216,91.2825,5800.0
2008-05-05 13:05:00,111.88,112.22,111.88,112.09,19600.0,91.2336,91.5109,91.2336,91.4049,19600.0
2008-05-05 13:10:00,112.05,112.21,112.05,112.14,4700.0,91.3722,91.5027,91.3722,91.4456,4700.0
2008-05-05 13:15:00,112.15,112.16,112.01,112.11,1900.0,91.4538,91.4619,91.3396,91.4212,1900.0
2008-05-05 13:20:00,112.12,112.14,112.06,112.06,800.0,91.4293,91.4456,91.3804,91.3804,800.0
2008-05-05 13:25:00,112.04,112.21,112.04,112.13,2000.0,91.3641,91.5027,91.3641,91.4375,2000.0
2008-05-05 13:30:00,112.1,112.2,112.1,112.14,39800.0,91.413,91.4946,91.413,91.4456,39800.0
2008-05-05 13:35:00,112.16,112.22,112.14,112.17,2100.0,91.4619,91.5109,91.4456,91.4701,2100.0
2008-05-05 13:40:00,112.22,112.25,112.18,112.25,2000.0,91.5109,91.5353,91.4783,91.5353,2000.0
2008-05-05 13:45:00,112.25,112.25,112.0,112.01,8400.0,91.5353,91.5353,91.3315,91.3396,8400.0
2008-05-05 13:50:00,112.05,112.18,112.0,112.09,7400.0,91.3722,91.4783,91.3315,91.4049,7400.0
2008-05-05 13:55:00,112.09,112.18,112.0,112.0,5400.0,91.4049,91.4783,91.3315,91.3315,5400.0
2008-05-05 14:00:00,111.92,111.96,111.73,111.81,5300.0,91.2662,91.2989,91.1113,91.1765,5300.0
2008-05-05 14:05:00,111.82,112.06,111.81,111.81,7700.0,91.1847,91.3804,91.1765,91.1765,7700.0
2008-05-05 14:10:00,111.86,111.88,111.68,111.68,10000.0,91.2173,91.2336,91.0705,91.0705,10000.0
2008-05-05 14:15:00,111.61,111.65,111.43,111.52,4000.0,91.0134,91.0461,90.8667,90.9401,4000.0
2008-05-05 14:20:00,111.51,111.61,111.51,111.57,6100.0,90.9319,91.0134,90.9319,90.9808,6100.0
2008-05-05 14:25:00,111.57,111.9,111.54,111.87,4500.0,90.9808,91.2499,90.9564,91.2255,4500.0
2008-05-05 14:30:00,111.91,112.22,111.87,111.94,8700.0,91.2581,91.5109,91.2255,91.2825,8700.0
2008-05-05 14:35:00,112.0,112.12,111.92,112.04,2800.0,91.3315,91.4293,91.2662,91.3641,2800.0
2008-05-05 14:40:00,112.11,112.11,112.01,112.01,2900.0,91.4212,91.4212,91.3396,91.3396,2900.0
2008-05-05 14:45:00,112.05,112.08,111.99,112.03,4300.0,91.3722,91.3967,91.3233,91.3559,4300.0
2008-05-05 14:50:00,112.05,112.05,111.95,111.95,3700.0,91.3722,91.3722,91.2907,91.2907,3700.0
2008-05-05 14:55:00,112.0,112.04,111.95,112.04,1300.0,91.3315,91.3641,91.2907,91.3641,1300.0
2008-05-05 15:00:00,111.98,112.2,111.98,112.01,9100.0,91.3152,91.4946,91.3152,91.3396,9100.0
2008-05-05 15:05:00,112.01,112.1,111.99,112.09,2600.0,91.3396,91.413,91.3233,91.4049,2600.0
2008-05-05 15:10:00,112.05,112.25,112.01,112.08,10800.0,91.3722,91.5353,91.3396,91.3967,10800.0
2008-05-05 15:15:00,112.1,112.3,112.04,112.29,5800.0,91.413,91.5761,91.3641,91.568,5800.0
2008-05-05 15:20:00,112.29,112.5,112.29,112.5,4400.0,91.568,91.7392,91.568,91.7392,4400.0
2008-05-05 15:25:00,112.46,112.71,112.41,112.58,6100.0,91.7066,91.9105,91.6658,91.8044,6100.0
2008-05-05 15:30:00,112.69,112.93,112.6,112.9,12700.0,91.8941,92.0899,91.8208,92.0654,12700.0
2008-05-05 15:35:00,112.8,112.87,112.65,112.69,14500.0,91.9838,92.0409,91.8615,91.8941,14500.0
2008-05-05 15:40:00,112.73,112.98,112.63,112.79,14500.0,91.9268,92.1306,91.8452,91.9757,14500.0
2008-05-05 15:45:00,112.86,112.95,112.58,112.59,12400.0,92.0328,92.1062,91.8044,91.8126,12400.0
2008-05-05 15:50:00,112.59,112.82,112.51,112.69,11600.0,91.8126,92.0002,91.7474,91.8941,11600.0
2008-05-05 15:55:00,112.71,112.71,112.28,112.53,27900.0,91.9105,91.9105,91.5598,91.7637,27900.0
2008-05-06 09:30:00,109.42,110.0,108.13,109.27,16300.0,89.2276,89.7006,88.1756,89.1053,16300.0
2008-05-06 09:35:00,109.27,110.11,108.57,110.08,60200.0,89.1053,89.7903,88.5344,89.7658,60200.0
2008-05-06 09:40:00,110.08,113.48,110.05,113.23,56200.0,89.7658,92.5384,89.7413,92.3345,56200.0
2008-05-06 09:45:00,113.23,114.01,112.99,114.0,44600.0,92.3345,92.9705,92.1388,92.9624,44600.0
2008-05-06 09:50:00,113.83,114.43,113.58,113.69,71500.0,92.8238,93.313,92.6199,92.7096,71500.0
2008-05-06 09:55:00,113.69,114.45,113.6,114.19,60000.0,92.7096,93.3294,92.6362,93.1173,60000.0
2008-05-06 10:00:00,114.09,114.2,113.9,114.0,46800.0,93.0358,93.1255,92.8808,92.9624,46800.0
2008-05-06 10:05:00,114.01,114.25,113.83,113.93,69400.0,92.9705,93.1663,92.8238,92.9053,69400.0
2008-05-06 10:10:00,113.93,113.98,113.25,113.43,52100.0,92.9053,92.9461,92.3508,92.4976,52100.0
2008-05-06 10:15:00,113.39,113.99,113.29,113.71,21900.0,92.465,92.9542,92.3834,92.7259,21900.0
2008-05-06 10:20:00,113.74,113.84,113.71,113.72,14500.0,92.7504,92.8319,92.7259,92.7341,14500.0
2008-05-06 10:25:00,113.77,113.8,113.31,113.4,20200.0,92.7748,92.7993,92.3997,92.4731,20200.0
2008-05-06 10:30:00,113.4,113.5,113.06,113.09,24800.0,92.4731,92.5547,92.1959,92.2203,24800.0
2008-05-06 10:35:00,113.14,113.5,113.1,113.5,12000.0,92.2611,92.5547,92.2285,92.5547,12000.0
2008-05-06 10:40:00,113.53,113.84,113.53,113.84,3000.0,92.5791,92.8319,92.5791,92.8319,3000.0
2008-05-06 10:45:00,113.87,114.0,113.82,113.98,13300.0,92.8564,92.9624,92.8156,92.9461,13300.0
2008-05-06 10:50:00,114.0,114.13,113.68,113.68,27500.0,92.9624,93.0684,92.7014,92.7014,27500.0
2008-05-06 10:55:00,113.75,113.84,113.68,113.8,7400.0,92.7585,92.8319,92.7014,92.7993,7400.0
2008-05-06 11:00:00,113.8,113.92,113.8,113.88,11800.0,92.7993,92.8972,92.7993,92.8645,11800.0
2008-05-06 11:05:00,113.89,113.98,113.7,113.87,21300.0,92.8727,92.9461,92.7178,92.8564,21300.0
2008-05-06 11:10:00,113.85,113.88,113.75,113.83,10600.0,92.8401,92.8645,92.7585,92.8238,10600.0
2008-05-06 11:15:00,113.77,113.88,113.72,113.72,12600.0,92.7748,92.8645,92.7341,92.7341,12600.0
2008-05-06 11:20:00,113.78,113.82,113.27,113.65,17300.0,92.783,92.8156,92.3671,92.677,17300.0
2008-05-06 11:25:00,113.67,113.88,113.58,113.83,11000.0,92.6933,92.8645,92.6199,92.8238,11000.0
2008-05-06 11:30:00,113.72,113.78,113.57,113.73,5400.0,92.7341,92.783,92.6117,92.7422,5400.0
2008-05-06 11:35:00,113.66,113.66,113.53,113.6,4800.0,92.6851,92.6851,92.5791,92.6362,4800.0
2008-05-06 11:40:00,113.6,113.75,113.6,113.66,6600.0,92.6362,92.7585,92.6362,92.6851,6600.0
2008-05-06 11:45:00,113.7,113.75,113.67,113.75,3000.0,92.7178,92.7585,92.6933,92.7585,3000.0
2008-05-06 11:50:00,113.74,113.8,113.62,113.74,39900.0,92.7504,92.7993,92.6525,92.7504,39900.0
2008-05-06 11:55:00,113.72,113.8,113.57,113.68,18300.0,92.7341,92.7993,92.6117,92.7014,18300.0
2008-05-06 12:00:00,113.68,113.93,113.67,113.93,10300.0,92.7014,92.9053,92.6933,92.9053,10300.0
2008-05-06 12:05:00,113.88,113.95,113.84,113.88,7700.0,92.8645,92.9216,92.8319,92.8645,7700.0
2008-05-06 12:10:00,113.95,114.0,113.87,113.95,8300.0,92.9216,92.9624,92.8564,92.9216,8300.0
2008-05-06 12:15:00,113.95,114.02,113.93,113.97,11800.0,92.9216,92.9787,92.9053,92.9379,11800.0
2008-05-06 12:20:00,114.01,114.01,113.91,113.97,13800.0,92.9705,92.9705,92.889,92.9379,13800.0
2008-05-06 12:25:00,113.97,114.0,113.71,113.78,12100.0,92.9379,92.9624,92.7259,92.783,12100.0
2008-05-06 12:30:00,113.79,113.96,113.79,113.91,5300.0,92.7911,92.9298,92.7911,92.889,5300.0
2008-05-06 12:35:00,113.93,113.93,113.8,113.87,3600.0,92.9053,92.9053,92.7993,92.8564,3600.0
2008-05-06 12:40:00,113.87,113.95,113.8,113.95,4300.0,92.8564,92.9216,92.7993,92.9216,4300.0
2008-05-06 12:45:00,113.94,113.97,113.83,113.88,6500.0,92.9135,92.9379,92.8238,92.8645,6500.0
2008-05-06 12:50:00,113.9,114.01,113.87,114.0,36500.0,92.8808,92.9705,92.8564,92.9624,36500.0
2008-05-06 12:55:00,113.97,114.01,113.95,113.99,4900.0,92.9379,92.9705,92.9216,92.9542,4900.0
2008-05-06 13:00:00,113.99,114.02,113.9,113.95,12100.0,92.9542,92.9787,92.8808,92.9216,12100.0
2008-05-06 13:05:00,113.97,114.01,113.95,113.96,15300.0,92.9379,92.9705,92.9216,92.9298,15300.0
2008-05-06 13:10:00,113.96,114.01,113.95,113.95,17400.0,92.9298,92.9705,92.9216,92.9216,17400.0
2008-05-06 13:15:00,113.98,114.02,113.83,114.02,18700.0,92.9461,92.9787,92.8238,92.9787,18700.0
2008-05-06 13:20:00,114.02,114.1,113.95,113.96,26400.0,92.9787,93.0439,92.9216,92.9298,26400.0
2008-05-06 13:25:00,113.91,114.09,113.89,114.05,7500.0,92.889,93.0358,92.8727,93.0032,7500.0
2008-05-06 13:30:00,114.05,114.09,113.92,113.95,7600.0,93.0032,93.0358,92.8972,92.9216,7600.0
2008-05-06 13:35:00,113.92,114.05,113.78,114.05,10000.0,92.8972,93.0032,92.783,93.0032,10000.0
2008-05-06 13:40:00,114.05,114.1,113.9,113.93,11800.0,93.0032,93.0439,92.8808,92.9053,11800.0
2008-05-06 13:45:00,113.93,113.97,113.77,113.89,5500.0,92.9053,92.9379,92.7748,92.8727,5500.0
2008-05-06 13:50:00,113.89,114.0,113.87,114.0,11200.0,92.8727,92.9624,92.8564,92.9624,11200.0
2008-05-06 13:55:00,113.93,114.01,113.9,113.96,15100.0,92.9053,92.9705,92.8808,92.9298,15100.0
2008-05-06 14:00:00,113.92,114.01,113.87,113.97,9900.0,92.8972,92.9705,92.8564,92.9379,9900.0
2008-05-06 14:05:00,113.95,113.98,113.84,113.95,11100.0,92.9216,92.9461,92.8319,92.9216,11100.0
2008-05-06 14:10:00,113.91,113.97,113.87,113.95,14100.0,92.889,92.9379,92.8564,92.9216,14100.0
2008-05-06 14:15:00,113.95,114.0,113.81,113.88,15600.0,92.9216,92.9624,92.8075,92.8645,15600.0
2008-05-06 14:20:00,113.78,113.84,113.58,113.84,4500.0,92.783,92.8319,92.6199,92.8319,4500.0
2008-05-06 14:25:00,113.78,113.82,113.72,113.82,5100.0,92.783,92.8156,92.7341,92.8156,5100.0
2008-05-06 14:30:00,113.78,113.89,113.72,113.72,5800.0,92.783,92.8727,92.7341,92.7341,5800.0
2008-05-06 14:35:00,113.73,113.78,113.67,113.72,13500.0,92.7422,92.783,92.6933,92.7341,13500.0
2008-05-06 14:40:00,113.73,113.8,113.69,113.69,3600.0,92.7422,92.7993,92.7096,92.7096,3600.0
2008-05-06 14:45:00,113.7,113.8,113.66,113.77,19200.0,92.7178,92.7993,92.6851,92.7748,19200.0
2008-05-06 14:50:00,113.75,113.75,111.74,112.04,35700.0,92.7585,92.7585,91.1195,91.3641,35700.0
2008-05-06 14:55:00,111.94,112.68,111.34,112.6,64600.0,91.2825,91.886,90.7933,91.8208,64600.0
2008-05-06 15:00:00,112.59,113.0,112.4,112.99,33400.0,91.8126,92.1469,91.6577,92.1388,33400.0
2008-05-06 15:05:00,112.93,112.94,112.47,112.61,29200.0,92.0899,92.098,91.7147,91.8289,29200.0
2008-05-06 15:10:00,112.6,112.63,112.45,112.57,57900.0,91.8208,91.8452,91.6984,91.7963,57900.0
2008-05-06 15:15:00,112.57,112.89,112.5,112.64,36500.0,91.7963,92.0572,91.7392,91.8534,36500.0
2008-05-06 15:20:00,112.7,112.9,112.22,112.22,39800.0,91.9023,92.0654,91.5109,91.5109,39800.0
2008-05-06 15:25:00,112.23,112.51,112.23,112.5,14300.0,91.519,91.7474,91.519,91.7392,14300.0
2008-05-06 15:30:00,112.5,112.56,112.18,112.46,42400.0,91.7392,91.7881,91.4783,91.7066,42400.0
2008-05-06 15:35:00,112.48,112.54,111.98,112.0,41800.0,91.7229,91.7718,91.3152,91.3315,41800.0
2008-05-06 15:40:00,112.0,112.11,111.95,111.98,36900.0,91.3315,91.4212,91.2907,91.3152,36900.0
2008-05-06 15:45:00,111.96,112.32,111.93,112.01,17700.0,91.2989,91.5924,91.2744,91.3396,17700.0
2008-05-06 15:50:00,112.01,112.03,111.78,112.0,31300.0,91.3396,91.3559,91.1521,91.3315,31300.0
2008-05-06 15:55:00,112.01,112.23,111.79,111.85,52900.0,91.3396,91.519,91.1602,91.2092,52900.0
2008-05-07 09:30:00,108.0,112.17,108.0,111.2,30700.0,88.0696,91.4701,88.0696,90.6791,30700.0
2008-05-07 09:35:00,111.18,112.75,111.18,111.52,7500.0,90.6628,91.9431,90.6628,90.9401,7500.0
2008-05-07 09:40:00,111.57,111.85,111.17,111.55,10600.0,90.9808,91.2092,90.6546,90.9645,10600.0
2008-05-07 09:45:00,111.5,112.0,111.36,112.0,6600.0,90.9237,91.3315,90.8096,91.3315,6600.0
2008-05-07 09:50:00,111.84,111.95,110.75,110.75,9000.0,91.201,91.2907,90.3122,90.3122,9000.0
2008-05-07 09:55:00,110.7,111.16,110.66,110.83,14800.0,90.2714,90.6465,90.2388,90.3774,14800.0
2008-05-07 10:00:00,110.94,111.33,110.68,110.68,23200.0,90.4671,90.7851,90.2551,90.2551,23200.0
2008-05-07 10:05:00,110.59,111.03,110.59,110.98,6700.0,90.1817,90.5405,90.1817,90.4997,6700.0
2008-05-07 10:10:00,110.85,111.04,110.56,111.0,3500.0,90.3937,90.5486,90.1572,90.516,3500.0
2008-05-07 10:15:00,111.03,111.06,110.78,110.92,10300.0,90.5405,90.5649,90.3366,90.4508,10300.0
2008-05-07 10:20:00,110.87,111.05,110.61,110.92,7300.0,90.41,90.5568,90.198,90.4508,7300.0
2008-05-07 10:25:00,110.93,111.05,110.68,110.8,15300.0,90.4589,90.5568,90.2551,90.3529,15300.0
2008-05-07 10:30:00,110.79,111.0,110.55,110.55,20600.0,90.3448,90.516,90.1491,90.1491,20600.0
2008-05-07 10:35:00,110.6,110.89,110.54,110.73,7500.0,90.1898,90.4263,90.1409,90.2958,7500.0
2008-05-07 10:40:00,110.67,110.95,110.64,110.95,11500.0,90.2469,90.4752,90.2224,90.4752,11500.0
2008-05-07 10:45:00,110.96,110.98,110.64,110.86,13700.0,90.4834,90.4997,90.2224,90.4019,13700.0
2008-05-07 10:50:00,110.87,110.92,110.58,110.67,13300.0,90.41,90.4508,90.1735,90.2469,13300.0
2008-05-07 10:55:00,110.64,110.67,110.5,110.52,10100.0,90.2224,90.2469,90.1083,90.1246,10100.0
2008-05-07 11:00:00,110.5,110.6,110.15,110.15,11600.0,90.1083,90.1898,89.8229,89.8229,11600.0
2008-05-07 11:05:00,110.13,110.21,109.75,110.01,11300.0,89.8066,89.8718,89.4967,89.7087,11300.0
2008-05-07 11:10:00,110.1,110.17,109.53,109.85,20000.0,89.7821,89.8392,89.3173,89.5782,20000.0
2008-05-07 11:15:00,109.81,109.99,109.65,109.94,5500.0,89.5456,89.6924,89.4151,89.6516,5500.0
2008-05-07 11:20:00,109.86,109.88,109.74,109.84,2200.0,89.5864,89.6027,89.4885,89.5701,2200.0
2008-05-07 11:25:00,109.89,109.94,109.79,109.79,4900.0,89.6109,89.6516,89.5293,89.5293,4900.0
2008-05-07 11:30:00,109.79,109.81,109.52,109.56,6000.0,89.5293,89.5456,89.3091,89.3418,6000.0
2008-05-07 11:35:00,109.55,109.74,109.53,109.74,6800.0,89.3336,89.4885,89.3173,89.4885,6800.0
2008-05-07 11:40:00,109.78,109.96,109.74,109.84,2700.0,89.5212,89.6679,89.4885,89.5701,2700.0
2008-05-07 11:45:00,109.84,110.14,109.71,110.14,5000.0,89.5701,89.8147,89.4641,89.8147,5000.0
2008-05-07 11:50:00,110.02,110.3,109.96,110.0,5400.0,89.7169,89.9452,89.6679,89.7006,5400.0
2008-05-07 11:55:00,110.07,110.07,109.93,110.06,5200.0,89.7576,89.7576,89.6435,89.7495,5200.0
2008-05-07 12:00:00,109.99,110.16,109.89,110.16,4500.0,89.6924,89.831,89.6109,89.831,4500.0
2008-05-07 12:05:00,110.19,110.23,110.1,110.2,6900.0,89.8555,89.8881,89.7821,89.8636,6900.0
2008-05-07 12:10:00,110.2,110.2,110.01,110.06,3000.0,89.8636,89.8636,89.7087,89.7495,3000.0
2008-05-07 12:15:00,110.01,110.15,110.01,110.06,2200.0,89.7087,89.8229,89.7087,89.7495,2200.0
2008-05-07 12:20:00,110.01,110.01,109.72,109.72,1300.0,89.7087,89.7087,89.4722,89.4722,1300.0
2008-05-07 12:25:00,109.64,109.76,109.63,109.63,1800.0,89.407,89.5048,89.3988,89.3988,1800.0
2008-05-07 12:30:00,109.6,109.75,109.41,109.64,3000.0,89.3744,89.4967,89.2194,89.407,3000.0
2008-05-07 12:35:00,109.64,109.7,109.53,109.61,3100.0,89.407,89.4559,89.3173,89.3825,3100.0
2008-05-07 12:40:00,109.62,109.7,109.3,109.46,4700.0,89.3907,89.4559,89.1297,89.2602,4700.0
2008-05-07 12:45:00,109.47,109.61,109.25,109.53,5500.0,89.2684,89.3825,89.089,89.3173,5500.0
2008-05-07 12:50:00,109.47,109.5,109.3,109.42,3400.0,89.2684,89.2928,89.1297,89.2276,3400.0
2008-05-07 12:55:00,109.46,109.52,109.3,109.34,2900.0,89.2602,89.3091,89.1297,89.1624,2900.0
2008-05-07 13:00:00,109.36,109.36,108.9,109.04,8400.0,89.1787,89.1787,88.8036,88.9177,8400.0
2008-05-07 13:05:00,109.01,109.01,108.5,108.66,6100.0,88.8933,88.8933,88.4774,88.6078,6100.0
2008-05-07 13:10:00,108.61,109.0,108.61,109.0,7800.0,88.5671,88.8851,88.5671,88.8851,7800.0
2008-05-07 13:15:00,108.93,109.16,108.93,109.0,4700.0,88.828,89.0156,88.828,88.8851,4700.0
2008-05-07 13:20:00,109.0,109.01,108.86,109.0,2300.0,88.8851,88.8933,88.7709,88.8851,2300.0
2008-05-07 13:25:00,109.14,109.14,108.93,109.14,2900.0,88.9993,88.9993,88.828,88.9993,2900.0
2008-05-07 13:30:00,109.13,109.19,109.0,109.06,2800.0,88.9911,89.04,88.8851,88.934,2800.0
2008-05-07 13:35:00,109.05,109.17,109.0,109.1,4200.0,88.9259,89.0237,88.8851,88.9666,4200.0
2008-05-07 13:40:00,109.1,109.21,109.1,109.14,4700.0,88.9666,89.0563,88.9666,88.9993,4700.0
2008-05-07 13:45:00,109.21,109.39,109.21,109.39,8300.0,89.0563,89.2031,89.0563,89.2031,8300.0
2008-05-07 13:50:00,109.26,109.33,109.04,109.04,5400.0,89.0971,89.1542,88.9177,88.9177,5400.0
2008-05-07 13:55:00,109.05,109.05,108.75,108.77,2300.0,88.9259,88.9259,88.6812,88.6975,2300.0
2008-05-07 14:00:00,108.76,108.88,108.76,108.76,1600.0,88.6894,88.7872,88.6894,88.6894,1600.0
2008-05-07 14:05:00,108.76,108.87,108.69,108.87,3400.0,88.6894,88.7791,88.6323,88.7791,3400.0
2008-05-07 14:10:00,108.82,108.95,108.7,108.95,4200.0,88.7383,88.8443,88.6405,88.8443,4200.0
2008-05-07 14:15:00,108.95,108.95,108.74,108.74,2400.0,88.8443,88.8443,88.6731,88.6731,2400.0
2008-05-07 14:20:00,108.74,108.74,108.45,108.68,8800.0,88.6731,88.6731,88.4366,88.6241,8800.0
2008-05-07 14:25:00,108.71,108.71,108.37,108.61,4000.0,88.6486,88.6486,88.3714,88.5671,4000.0
2008-05-07 14:30:00,108.46,108.49,108.2,108.2,6000.0,88.4447,88.4692,88.2327,88.2327,6000.0
2008-05-07 14:35:00,108.2,108.27,108.06,108.07,2900.0,88.2327,88.2898,88.1186,88.1267,2900.0
2008-05-07 14:40:00,108.05,108.27,108.03,108.11,3500.0,88.1104,88.2898,88.0941,88.1593,3500.0
2008-05-07 14:45:00,108.02,108.14,108.0,108.03,19100.0,88.0859,88.1838,88.0696,88.0941,19100.0
2008-05-07 14:50:00,108.05,108.16,108.0,108.15,13700.0,88.1104,88.2001,88.0696,88.192,13700.0
2008-05-07 14:55:00,108.1,108.57,108.1,108.3,15200.0,88.1512,88.5344,88.1512,88.3143,15200.0
2008-05-07 15:00:00,108.3,108.61,108.08,108.52,18300.0,88.3143,88.5671,88.1349,88.4937,18300.0
2008-05-07 15:05:00,108.48,108.48,108.0,108.03,8700.0,88.4611,88.4611,88.0696,88.0941,8700.0
2008-05-07 15:10:00,108.03,108.53,108.0,108.53,10400.0,88.0941,88.5018,88.0696,88.5018,10400.0
2008-05-07 15:15:00,108.53,108.74,108.28,108.28,6000.0,88.5018,88.6731,88.298,88.298,6000.0
2008-05-07 15:20:00,108.3,108.4,108.09,108.3,8100.0,88.3143,88.3958,88.143,88.3143,8100.0
2008-05-07 15:25:00,108.22,108.42,108.0,108.22,12000.0,88.249,88.4121,88.0696,88.249,12000.0
2008-05-07 15:30:00,108.12,108.3,108.0,108.27,35500.0,88.1675,88.3143,88.0696,88.2898,35500.0
2008-05-07 15:35:00,108.29,108.41,108.12,108.36,8300.0,88.3061,88.404,88.1675,88.3632,8300.0
2008-05-07 15:40:00,108.35,108.36,108.11,108.36,8600.0,88.355,88.3632,88.1593,88.3632,8600.0
2008-05-07 15:45:00,108.33,108.44,108.02,108.05,12400.0,88.3387,88.4284,88.0859,88.1104,12400.0
2008-05-07 15:50:00,108.02,108.15,108.0,108.01,15400.0,88.0859,88.192,88.0696,88.0778,15400.0
2008-05-07 15:55:00,108.01,108.18,108.0,108.1,29300.0,88.0778,88.2164,88.0696,88.1512,29300.0
2008-05-08 09:30:00,108.73,108.73,108.35,108.49,2000.0,88.6649,88.6649,88.355,88.4692,2000.0
2008-05-08 09:35:00,108.35,108.71,108.35,108.49,2500.0,88.355,88.6486,88.355,88.4692,2500.0
2008-05-08 09:40:00,108.49,108.98,108.27,108.36,7100.0,88.4692,88.8688,88.2898,88.3632,7100.0
2008-05-08 09:45:00,108.51,109.31,108.25,109.31,11700.0,88.4855,89.1379,88.2735,89.1379,11700.0
2008-05-08 09:50:00,109.33,109.36,108.74,109.22,15100.0,89.1542,89.1787,88.6731,89.0645,15100.0
2008-05-08 09:55:00,109.3,109.49,108.62,108.9,5000.0,89.1297,89.2847,88.5752,88.8036,5000.0
2008-05-08 10:00:00,108.85,109.0,108.69,108.92,3000.0,88.7628,88.8851,88.6323,88.8199,3000.0
2008-05-08 10:05:00,108.92,109.44,108.82,109.35,4800.0,88.8199,89.2439,88.7383,89.1705,4800.0
2008-05-08 10:10:00,109.35,109.35,108.68,108.77,3700.0,89.1705,89.1705,88.6241,88.6975,3700.0
2008-05-08 10:15:00,108.76,109.12,108.63,109.01,5000.0,88.6894,88.983,88.5834,88.8933,5000.0
2008-05-08 10:20:00,109.05,109.19,108.66,109.07,6100.0,88.9259,89.04,88.6078,88.9422,6100.0
2008-05-08 10:25:00,109.19,109.34,108.67,109.34,9600.0,89.04,89.1624,88.616,89.1624,9600.0
2008-05-08 10:30:00,109.27,109.29,108.74,109.0,2600.0,89.1053,89.1216,88.6731,88.8851,2600.0
2008-05-08 10:35:00,109.01,109.01,108.61,108.71,2800.0,88.8933,88.8933,88.5671,88.6486,2800.0
2008-05-08 10:40:00,108.71,108.73,108.62,108.73,800.0,88.6486,88.6649,88.5752,88.6649,800.0
2008-05-08 10:45:00,108.79,108.87,108.69,108.69,2400.0,88.7138,88.7791,88.6323,88.6323,2400.0
2008-05-08 10:50:00,108.77,108.99,108.69,108.91,3900.0,88.6975,88.8769,88.6323,88.8117,3900.0
2008-05-08 10:55:00,108.83,109.27,108.75,108.99,6800.0,88.7465,89.1053,88.6812,88.8769,6800.0
2008-05-08 11:00:00,108.91,109.0,108.84,109.0,1400.0,88.8117,88.8851,88.7546,88.8851,1400.0
2008-05-08 11:05:00,108.9,109.33,108.9,109.23,3000.0,88.8036,89.1542,88.8036,89.0727,3000.0
2008-05-08 11:10:00,109.22,109.34,109.2,109.3,2400.0,89.0645,89.1624,89.0482,89.1297,2400.0
2008-05-08 11:15:00,109.3,109.36,109.27,109.32,1000.0,89.1297,89.1787,89.1053,89.146,1000.0
2008-05-08 11:20:00,109.31,109.52,109.2,109.27,4800.0,89.1379,89.3091,89.0482,89.1053,4800.0
2008-05-08 11:25:00,109.36,109.36,108.97,109.03,2800.0,89.1787,89.1787,88.8606,88.9096,2800.0
2008-05-08 11:30:00,108.98,109.02,108.93,109.02,600.0,88.8688,88.9014,88.828,88.9014,600.0
2008-05-08 11:35:00,108.99,109.0,108.75,108.75,5700.0,88.8769,88.8851,88.6812,88.6812,5700.0
2008-05-08 11:40:00,108.68,108.92,108.68,108.83,1500.0,88.6241,88.8199,88.6241,88.7465,1500.0
2008-05-08 11:45:00,108.84,109.0,108.83,109.0,2300.0,88.7546,88.8851,88.7465,88.8851,2300.0
2008-05-08 11:50:00,109.01,109.24,109.01,109.24,4100.0,88.8933,89.0808,88.8933,89.0808,4100.0
2008-05-08 11:55:00,109.13,109.15,108.97,108.97,1200.0,88.9911,89.0074,88.8606,88.8606,1200.0
2008-05-08 12:00:00,108.96,109.22,108.96,108.99,1800.0,88.8525,89.0645,88.8525,88.8769,1800.0
2008-05-08 12:05:00,109.0,109.09,109.0,109.08,1500.0,88.8851,88.9585,88.8851,88.9503,1500.0
2008-05-08 12:10:00,109.08,109.1,108.82,108.92,2800.0,88.9503,88.9666,88.7383,88.8199,2800.0
2008-05-08 12:15:00,108.85,108.9,108.8,108.84,3000.0,88.7628,88.8036,88.722,88.7546,3000.0
2008-05-08 12:20:00,108.76,108.92,108.75,108.8,3600.0,88.6894,88.8199,88.6812,88.722,3600.0
2008-05-08 12:25:00,108.85,108.93,108.83,108.83,1100.0,88.7628,88.828,88.7465,88.7465,1100.0
2008-05-08 12:30:00,108.78,108.9,108.78,108.9,800.0,88.7057,88.8036,88.7057,88.8036,800.0
2008-05-08 12:35:00,108.9,108.92,108.8,108.8,500.0,88.8036,88.8199,88.722,88.722,500.0
2008-05-08 12:40:00,108.92,108.92,108.76,108.81,2400.0,88.8199,88.8199,88.6894,88.7302,2400.0
2008-05-08 12:45:00,108.9,108.9,108.55,108.55,3400.0,88.8036,88.8036,88.5181,88.5181,3400.0
2008-05-08 12:50:00,108.63,108.76,108.63,108.76,2200.0,88.5834,88.6894,88.5834,88.6894,2200.0
2008-05-08 12:55:00,108.77,108.85,108.74,108.85,2700.0,88.6975,88.7628,88.6731,88.7628,2700.0
2008-05-08 13:00:00,108.81,108.96,108.8,108.86,1600.0,88.7302,88.8525,88.722,88.7709,1600.0
2008-05-08 13:05:00,108.86,108.92,108.72,108.8,3000.0,88.7709,88.8199,88.6568,88.722,3000.0
2008-05-08 13:10:00,108.7,108.82,108.69,108.69,1000.0,88.6405,88.7383,88.6323,88.6323,1000.0
2008-05-08 13:15:00,108.79,108.8,108.75,108.76,1500.0,88.7138,88.722,88.6812,88.6894,1500.0
2008-05-08 13:20:00,108.82,109.08,108.82,109.05,3700.0,88.7383,88.9503,88.7383,88.9259,3700.0
2008-05-08 13:25:00,109.07,109.37,109.03,109.37,4700.0,88.9422,89.1868,88.9096,89.1868,4700.0
2008-05-08 13:30:00,109.34,109.42,109.31,109.31,2700.0,89.1624,89.2276,89.1379,89.1379,2700.0
2008-05-08 13:35:00,109.31,109.31,109.1,109.1,2500.0,89.1379,89.1379,88.9666,88.9666,2500.0
2008-05-08 13:40:00,109.15,109.19,108.88,108.93,4000.0,89.0074,89.04,88.7872,88.828,4000.0
2008-05-08 13:45:00,108.94,108.99,108.82,108.82,2400.0,88.8362,88.8769,88.7383,88.7383,2400.0
2008-05-08 13:50:00,108.91,109.35,108.82,109.09,7000.0,88.8117,89.1705,88.7383,88.9585,7000.0
2008-05-08 13:55:00,109.12,109.23,108.95,109.18,8500.0,88.983,89.0727,88.8443,89.0319,8500.0
2008-05-08 14:00:00,109.23,109.23,108.97,108.97,1000.0,89.0727,89.0727,88.8606,88.8606,1000.0
2008-05-08 14:05:00,108.89,109.22,108.8,108.98,5000.0,88.7954,89.0645,88.722,88.8688,5000.0
2008-05-08 14:10:00,108.92,108.97,108.76,108.97,2900.0,88.8199,88.8606,88.6894,88.8606,2900.0
2008-05-08 14:15:00,108.79,108.89,108.59,108.59,5000.0,88.7138,88.7954,88.5508,88.5508,5000.0
2008-05-08 14:20:00,108.68,108.81,108.64,108.76,2400.0,88.6241,88.7302,88.5915,88.6894,2400.0
2008-05-08 14:25:00,108.66,108.66,108.31,108.37,2900.0,88.6078,88.6078,88.3224,88.3714,2900.0
2008-05-08 14:30:00,108.33,108.58,108.33,108.48,1300.0,88.3387,88.5426,88.3387,88.4611,1300.0
2008-05-08 14:35:00,108.57,108.65,108.44,108.49,5400.0,88.5344,88.5997,88.4284,88.4692,5400.0
2008-05-08 14:40:00,108.48,108.48,108.25,108.32,3900.0,88.4611,88.4611,88.2735,88.3306,3900.0
2008-05-08 14:45:00,108.31,108.37,108.17,108.17,5400.0,88.3224,88.3714,88.2083,88.2083,5400.0
2008-05-08 14:50:00,108.11,108.44,108.1,108.44,5300.0,88.1593,88.4284,88.1512,88.4284,5300.0
2008-05-08 14:55:00,108.43,108.43,108.15,108.15,4800.0,88.4203,88.4203,88.192,88.192,4800.0
2008-05-08 15:00:00,108.31,108.78,108.31,108.51,5100.0,88.3224,88.7057,88.3224,88.4855,5100.0
2008-05-08 15:05:00,108.5,108.64,108.31,108.49,5800.0,88.4774,88.5915,88.3224,88.4692,5800.0
2008-05-08 15:10:00,108.4,108.62,108.38,108.5,7500.0,88.3958,88.5752,88.3795,88.4774,7500.0
2008-05-08 15:15:00,108.42,108.55,108.23,108.24,4300.0,88.4121,88.5181,88.2572,88.2653,4300.0
2008-05-08 15:20:00,108.18,108.49,108.0,108.49,7700.0,88.2164,88.4692,88.0696,88.4692,7700.0
2008-05-08 15:25:00,108.43,108.55,108.13,108.19,6400.0,88.4203,88.5181,88.1756,88.2246,6400.0
2008-05-08 15:30:00,108.21,108.72,108.1,108.57,5600.0,88.2409,88.6568,88.1512,88.5344,5600.0
2008-05-08 15:35:00,108.66,108.72,108.43,108.56,4700.0,88.6078,88.6568,88.4203,88.5263,4700.0
2008-05-08 15:40:00,108.55,108.57,108.33,108.57,3100.0,88.5181,88.5344,88.3387,88.5344,3100.0
2008-05-08 15:45:00,108.43,108.77,108.43,108.77,6900.0,88.4203,88.6975,88.4203,88.6975,6900.0
2008-05-08 15:50:00,108.75,109.0,108.66,108.99,4900.0,88.6812,88.8851,88.6078,88.8769,4900.0
2008-05-08 15:55:00,108.72,108.81,108.66,108.81,8400.0,88.6568,88.7302,88.6078,88.7302,8400.0
2008-05-09 09:30:00,108.58,108.58,108.0,108.28,2500.0,88.5426,88.5426,88.0696,88.298,2500.0
2008-05-09 09:35:00,108.74,108.74,108.42,108.66,2000.0,88.6731,88.6731,88.4121,88.6078,2000.0
2008-05-09 09:40:00,108.73,108.97,108.56,108.56,2100.0,88.6649,88.8606,88.5263,88.5263,2100.0
2008-05-09 09:45:00,108.74,108.92,108.68,108.73,1300.0,88.6731,88.8199,88.6241,88.6649,1300.0
2008-05-09 09:50:00,108.7,108.92,108.52,108.92,3700.0,88.6405,88.8199,88.4937,88.8199,3700.0
2008-05-09 09:55:00,108.76,108.76,108.3,108.3,1400.0,88.6894,88.6894,88.3143,88.3143,1400.0
2008-05-09 10:00:00,108.34,109.14,108.31,109.13,5800.0,88.3469,88.9993,88.3224,88.9911,5800.0
2008-05-09 10:05:00,109.15,109.15,108.66,108.67,6400.0,89.0074,89.0074,88.6078,88.616,6400.0
2008-05-09 10:10:00,108.52,108.53,108.0,108.12,2600.0,88.4937,88.5018,88.0696,88.1675,2600.0
2008-05-09 10:15:00,108.21,108.34,107.83,108.03,8700.0,88.2409,88.3469,87.931,88.0941,8700.0
2008-05-09 10:20:00,107.99,107.99,107.77,107.85,2700.0,88.0615,88.0615,87.8821,87.9473,2700.0
2008-05-09 10:25:00,107.84,108.0,107.72,108.0,1700.0,87.9392,88.0696,87.8413,88.0696,1700.0
2008-05-09 10:30:00,107.9,108.21,107.86,108.21,1300.0,87.9881,88.2409,87.9555,88.2409,1300.0
2008-05-09 10:35:00,108.21,108.7,108.21,108.7,1100.0,88.2409,88.6405,88.2409,88.6405,1100.0
2008-05-09 10:40:00,108.7,108.92,108.62,108.77,1600.0,88.6405,88.8199,88.5752,88.6975,1600.0
2008-05-09 10:45:00,108.97,109.31,108.97,109.08,2400.0,88.8606,89.1379,88.8606,88.9503,2400.0
2008-05-09 10:50:00,109.11,109.17,108.78,108.78,2100.0,88.9748,89.0237,88.7057,88.7057,2100.0
2008-05-09 10:55:00,108.77,108.93,108.74,108.93,2500.0,88.6975,88.828,88.6731,88.828,2500.0
2008-05-09 11:00:00,108.71,108.78,108.56,108.67,3200.0,88.6486,88.7057,88.5263,88.616,3200.0
2008-05-09 11:05:00,108.82,109.0,108.82,109.0,2400.0,88.7383,88.8851,88.7383,88.8851,2400.0
2008-05-09 11:10:00,108.89,108.91,108.65,108.79,3300.0,88.7954,88.8117,88.5997,88.7138,3300.0
2008-05-09 11:15:00,108.87,109.0,108.87,109.0,1000.0,88.7791,88.8851,88.7791,88.8851,1000.0
2008-05-09 11:20:00,109.02,109.02,108.91,108.91,1400.0,88.9014,88.9014,88.8117,88.8117,1400.0
2008-05-09 11:25:00,108.83,109.11,108.83,108.95,2500.0,88.7465,88.9748,88.7465,88.8443,2500.0
2008-05-09 11:30:00,108.89,109.0,108.72,108.86,5900.0,88.7954,88.8851,88.6568,88.7709,5900.0
2008-05-09 11:35:00,108.8,108.95,108.79,108.79,1800.0,88.722,88.8443,88.7138,88.7138,1800.0
2008-05-09 11:40:00,108.87,108.87,108.82,108.82,400.0,88.7791,88.7791,88.7383,88.7383,400.0
2008-05-09 11:45:00,108.89,108.93,108.82,108.93,1200.0,88.7954,88.828,88.7383,88.828,1200.0
2008-05-09 11:50:00,108.9,108.9,108.8,108.86,1200.0,88.8036,88.8036,88.722,88.7709,1200.0
2008-05-09 11:55:00,108.86,108.91,108.86,108.91,200.0,88.7709,88.8117,88.7709,88.8117,200.0
2008-05-09 12:00:00,108.89,108.93,108.79,108.79,1800.0,88.7954,88.828,88.7138,88.7138,1800.0
2008-05-09 12:05:00,108.87,108.88,108.79,108.82,3800.0,88.7791,88.7872,88.7138,88.7383,3800.0
2008-05-09 12:10:00,108.79,108.8,108.64,108.69,3300.0,88.7138,88.722,88.5915,88.6323,3300.0
2008-05-09 12:15:00,108.67,108.74,108.42,108.74,2500.0,88.616,88.6731,88.4121,88.6731,2500.0
2008-05-09 12:20:00,108.79,108.79,108.7,108.7,900.0,88.7138,88.7138,88.6405,88.6405,900.0
2008-05-09 12:25:00,108.61,108.61,108.56,108.56,700.0,88.5671,88.5671,88.5263,88.5263,700.0
2008-05-09 12:30:00,108.63,108.82,108.63,108.75,2100.0,88.5834,88.7383,88.5834,88.6812,2100.0
2008-05-09 12:35:00,108.67,108.76,108.65,108.76,600.0,88.616,88.6894,88.5997,88.6894,600.0
2008-05-09 12:40:00,108.72,108.81,108.72,108.81,1100.0,88.6568,88.7302,88.6568,88.7302,1100.0
2008-05-09 12:45:00,108.78,108.92,108.78,108.92,600.0,88.7057,88.8199,88.7057,88.8199,600.0
2008-05-09 12:50:00,108.93,108.96,108.92,108.92,1800.0,88.828,88.8525,88.8199,88.8199,1800.0
2008-05-09 12:55:00,108.92,109.03,108.87,109.03,2300.0,88.8199,88.9096,88.7791,88.9096,2300.0
2008-05-09 13:00:00,109.03,109.2,108.97,109.2,2200.0,88.9096,89.0482,88.8606,89.0482,2200.0
2008-05-09 13:05:00,109.13,109.23,109.0,109.06,2200.0,88.9911,89.0727,88.8851,88.934,2200.0
2008-05-09 13:10:00,109.02,109.07,109.02,109.07,200.0,88.9014,88.9422,88.9014,88.9422,200.0
2008-05-09 13:15:00,109.03,109.04,108.91,109.0,1400.0,88.9096,88.9177,88.8117,88.8851,1400.0
2008-05-09 13:20:00,109.0,109.14,108.92,108.93,2700.0,88.8851,88.9993,88.8199,88.828,2700.0
2008-05-09 13:25:00,108.87,108.88,108.87,108.88,500.0,88.7791,88.7872,88.7791,88.7872,500.0
2008-05-09 13:30:00,108.87,108.87,108.72,108.72,1700.0,88.7791,88.7791,88.6568,88.6568,1700.0
2008-05-09 13:35:00,108.68,108.86,108.63,108.84,1700.0,88.6241,88.7709,88.5834,88.7546,1700.0
2008-05-09 13:40:00,108.76,108.8,108.76,108.76,500.0,88.6894,88.722,88.6894,88.6894,500.0
2008-05-09 13:45:00,108.83,108.87,108.77,108.83,2500.0,88.7465,88.7791,88.6975,88.7465,2500.0
2008-05-09 13:50:00,108.77,108.78,108.68,108.71,1200.0,88.6975,88.7057,88.6241,88.6486,1200.0
2008-05-09 13:55:00,108.72,108.92,108.72,108.9,1600.0,88.6568,88.8199,88.6568,88.8036,1600.0
2008-05-09 14:00:00,108.98,108.98,108.87,108.91,1800.0,88.8688,88.8688,88.7791,88.8117,1800.0
2008-05-09 14:05:00,108.76,108.84,108.76,108.8,700.0,88.6894,88.7546,88.6894,88.722,700.0
2008-05-09 14:10:00,108.83,108.88,108.83,108.86,1100.0,88.7465,88.7872,88.7465,88.7709,1100.0
2008-05-09 14:15:00,108.83,108.99,108.82,108.94,2700.0,88.7465,88.8769,88.7383,88.8362,2700.0
2008-05-09 14:20:00,108.88,108.88,108.79,108.8,1500.0,88.7872,88.7872,88.7138,88.722,1500.0
2008-05-09 14:25:00,108.88,108.92,108.84,108.92,2000.0,88.7872,88.8199,88.7546,88.8199,2000.0
2008-05-09 14:30:00,108.84,108.94,108.71,108.75,4000.0,88.7546,88.8362,88.6486,88.6812,4000.0
2008-05-09 14:35:00,108.75,108.85,108.7,108.77,2800.0,88.6812,88.7628,88.6405,88.6975,2800.0
2008-05-09 14:40:00,108.8,108.92,108.72,108.89,3200.0,88.722,88.8199,88.6568,88.7954,3200.0
2008-05-09 14:45:00,108.93,108.94,108.77,108.77,2000.0,88.828,88.8362,88.6975,88.6975,2000.0
2008-05-09 14:50:00,108.78,108.88,108.7,108.73,4200.0,88.7057,88.7872,88.6405,88.6649,4200.0
2008-05-09 14:55:00,108.69,108.89,108.68,108.89,2100.0,88.6323,88.7954,88.6241,88.7954,2100.0
2008-05-09 15:00:00,108.9,108.98,108.78,108.81,2500.0,88.8036,88.8688,88.7057,88.7302,2500.0
2008-05-09 15:05:00,108.84,108.86,108.77,108.77,1600.0,88.7546,88.7709,88.6975,88.6975,1600.0
2008-05-09 15:10:00,108.77,108.8,108.63,108.64,2400.0,88.6975,88.722,88.5834,88.5915,2400.0
2008-05-09 15:15:00,108.72,108.79,108.61,108.66,3200.0,88.6568,88.7138,88.5671,88.6078,3200.0
2008-05-09 15:20:00,108.73,108.9,108.66,108.9,4500.0,88.6649,88.8036,88.6078,88.8036,4500.0
2008-05-09 15:25:00,108.85,109.0,108.84,108.99,7000.0,88.7628,88.8851,88.7546,88.8769,7000.0
2008-05-09 15:30:00,109.0,109.0,108.89,109.0,7000.0,88.8851,88.8851,88.7954,88.8851,7000.0
2008-05-09 15:35:00,108.96,109.02,108.87,109.0,3600.0,88.8525,88.9014,88.7791,88.8851,3600.0
2008-05-09 15:40:00,109.0,109.11,108.89,109.11,6600.0,88.8851,88.9748,88.7954,88.9748,6600.0
2008-05-09 15:45:00,109.03,109.14,108.88,109.14,3800.0,88.9096,88.9993,88.7872,88.9993,3800.0
2008-05-09 15:50:00,109.13,109.13,108.91,108.99,5500.0,88.9911,88.9911,88.8117,88.8769,5500.0
2008-05-09 15:55:00,108.99,109.06,108.94,109.06,6400.0,88.8769,88.934,88.8362,88.934,6400.0
2008-05-12 09:30:00,109.09,110.08,108.67,109.56,6500.0,88.9585,89.7658,88.616,89.3418,6500.0
2008-05-12 09:35:00,109.6,110.37,109.44,110.37,4000.0,89.3744,90.0023,89.2439,90.0023,4000.0
2008-05-12 09:40:00,110.17,110.37,109.58,110.1,5800.0,89.8392,90.0023,89.3581,89.7821,5800.0
2008-05-12 09:45:00,110.1,110.7,110.07,110.61,5000.0,89.7821,90.2714,89.7576,90.198,5000.0
2008-05-12 09:50:00,110.49,110.64,109.93,110.0,9500.0,90.1001,90.2224,89.6435,89.7006,9500.0
2008-05-12 09:55:00,110.0,110.16,109.91,110.1,7200.0,89.7006,89.831,89.6272,89.7821,7200.0
2008-05-12 10:00:00,110.1,110.35,109.99,110.3,11400.0,89.7821,89.986,89.6924,89.9452,11400.0
2008-05-12 10:05:00,110.32,110.62,110.25,110.29,12700.0,89.9615,90.2061,89.9044,89.937,12700.0
2008-05-12 10:10:00,110.23,110.73,110.2,110.32,11000.0,89.8881,90.2958,89.8636,89.9615,11000.0
2008-05-12 10:15:00,110.33,110.8,110.33,110.68,8000.0,89.9697,90.3529,89.9697,90.2551,8000.0
2008-05-12 10:20:00,110.71,110.95,110.53,110.86,10700.0,90.2795,90.4752,90.1327,90.4019,10700.0
2008-05-12 10:25:00,110.84,111.0,110.78,110.83,12100.0,90.3855,90.516,90.3366,90.3774,12100.0
2008-05-12 10:30:00,110.84,111.13,110.74,111.11,6600.0,90.3855,90.622,90.304,90.6057,6600.0
2008-05-12 10:35:00,111.08,111.7,111.03,111.56,8400.0,90.5813,91.0868,90.5405,90.9727,8400.0
2008-05-12 10:40:00,111.59,111.74,111.43,111.74,5900.0,90.9971,91.1195,90.8667,91.1195,5900.0
2008-05-12 10:45:00,111.72,111.91,111.72,111.81,9000.0,91.1031,91.2581,91.1031,91.1765,9000.0
2008-05-12 10:50:00,111.81,111.92,111.55,111.65,6300.0,91.1765,91.2662,90.9645,91.0461,6300.0
2008-05-12 10:55:00,111.69,111.95,111.57,111.69,7600.0,91.0787,91.2907,90.9808,91.0787,7600.0
2008-05-12 11:00:00,111.7,112.09,111.69,111.97,6700.0,91.0868,91.4049,91.0787,91.307,6700.0
2008-05-12 11:05:00,111.97,112.39,111.94,112.32,9100.0,91.307,91.6495,91.2825,91.5924,9100.0
2008-05-12 11:10:00,112.34,112.61,112.15,112.57,7600.0,91.6087,91.8289,91.4538,91.7963,7600.0
2008-05-12 11:15:00,112.56,112.91,112.48,112.62,12400.0,91.7881,92.0735,91.7229,91.8371,12400.0
2008-05-12 11:20:00,112.61,112.67,112.47,112.51,7500.0,91.8289,91.8778,91.7147,91.7474,7500.0
2008-05-12 11:25:00,112.48,112.6,112.33,112.45,6900.0,91.7229,91.8208,91.6006,91.6984,6900.0
2008-05-12 11:30:00,112.46,112.65,112.38,112.6,4900.0,91.7066,91.8615,91.6413,91.8208,4900.0
2008-05-12 11:35:00,112.52,112.53,112.3,112.43,6300.0,91.7555,91.7637,91.5761,91.6821,6300.0
2008-05-12 11:40:00,112.41,112.5,112.29,112.4,6900.0,91.6658,91.7392,91.568,91.6577,6900.0
2008-05-12 11:45:00,112.36,112.8,112.29,112.8,7400.0,91.625,91.9838,91.568,91.9838,7400.0
2008-05-12 11:50:00,112.83,113.21,112.83,113.16,5700.0,92.0083,92.3182,92.0083,92.2774,5700.0
2008-05-12 11:55:00,113.17,113.25,113.08,113.18,8800.0,92.2856,92.3508,92.2122,92.2937,8800.0
2008-05-12 12:00:00,113.17,113.18,112.88,112.96,5500.0,92.2856,92.2937,92.0491,92.1143,5500.0
2008-05-12 12:05:00,112.96,112.96,112.42,112.42,6000.0,92.1143,92.1143,91.674,91.674,6000.0
2008-05-12 12:10:00,112.42,112.52,112.27,112.42,6100.0,91.674,91.7555,91.5516,91.674,6100.0
2008-05-12 12:15:00,112.38,112.46,112.32,112.35,3300.0,91.6413,91.7066,91.5924,91.6169,3300.0
2008-05-12 12:20:00,112.36,112.69,112.36,112.69,8900.0,91.625,91.8941,91.625,91.8941,8900.0
2008-05-12 12:25:00,112.68,112.69,112.61,112.61,8000.0,91.886,91.8941,91.8289,91.8289,8000.0
2008-05-12 12:30:00,112.61,112.61,112.37,112.46,7500.0,91.8289,91.8289,91.6332,91.7066,7500.0
2008-05-12 12:35:00,112.48,112.48,112.1,112.11,5500.0,91.7229,91.7229,91.413,91.4212,5500.0
2008-05-12 12:40:00,112.12,112.35,112.11,112.14,6700.0,91.4293,91.6169,91.4212,91.4456,6700.0
2008-05-12 12:45:00,112.15,112.42,112.11,112.11,6400.0,91.4538,91.674,91.4212,91.4212,6400.0
2008-05-12 12:50:00,112.11,112.36,112.1,112.16,6400.0,91.4212,91.625,91.413,91.4619,6400.0
2008-05-12 12:55:00,112.16,112.47,112.16,112.31,4700.0,91.4619,91.7147,91.4619,91.5843,4700.0
2008-05-12 13:00:00,112.3,112.39,112.28,112.33,4200.0,91.5761,91.6495,91.5598,91.6006,4200.0
2008-05-12 13:05:00,112.33,112.33,112.15,112.21,4100.0,91.6006,91.6006,91.4538,91.5027,4100.0
2008-05-12 13:10:00,112.22,112.45,112.22,112.45,5400.0,91.5109,91.6984,91.5109,91.6984,5400.0
2008-05-12 13:15:00,112.4,112.4,112.09,112.13,5500.0,91.6577,91.6577,91.4049,91.4375,5500.0
2008-05-12 13:20:00,112.14,112.45,112.14,112.45,4800.0,91.4456,91.6984,91.4456,91.6984,4800.0
2008-05-12 13:25:00,112.45,112.61,112.41,112.41,6600.0,91.6984,91.8289,91.6658,91.6658,6600.0
2008-05-12 13:30:00,112.15,112.31,112.14,112.21,1900.0,91.4538,91.5843,91.4456,91.5027,1900.0
2008-05-12 13:35:00,112.3,112.62,112.29,112.53,5700.0,91.5761,91.8371,91.568,91.7637,5700.0
2008-05-12 13:40:00,112.62,112.65,112.46,112.46,7300.0,91.8371,91.8615,91.7066,91.7066,7300.0
2008-05-12 13:45:00,112.41,112.68,112.41,112.6,6000.0,91.6658,91.886,91.6658,91.8208,6000.0
2008-05-12 13:50:00,112.53,112.6,112.37,112.48,5800.0,91.7637,91.8208,91.6332,91.7229,5800.0
2008-05-12 13:55:00,112.48,112.68,112.41,112.68,5600.0,91.7229,91.886,91.6658,91.886,5600.0
2008-05-12 14:00:00,112.66,112.69,112.47,112.56,9000.0,91.8697,91.8941,91.7147,91.7881,9000.0
2008-05-12 14:05:00,112.56,112.63,112.53,112.55,7900.0,91.7881,91.8452,91.7637,91.78,7900.0
2008-05-12 14:10:00,112.63,112.93,112.46,112.58,11000.0,91.8452,92.0899,91.7066,91.8044,11000.0
2008-05-12 14:15:00,112.59,112.69,112.57,112.6,7100.0,91.8126,91.8941,91.7963,91.8208,7100.0
2008-05-12 14:20:00,112.62,112.69,112.57,112.62,7500.0,91.8371,91.8941,91.7963,91.8371,7500.0
2008-05-12 14:25:00,112.66,113.13,112.66,113.07,8400.0,91.8697,92.2529,91.8697,92.204,8400.0
2008-05-12 14:30:00,113.04,113.18,112.81,112.92,11900.0,92.1796,92.2937,91.992,92.0817,11900.0
2008-05-12 14:35:00,112.99,113.15,112.98,113.03,6900.0,92.1388,92.2693,92.1306,92.1714,6900.0
2008-05-12 14:40:00,113.04,113.25,113.03,113.22,15100.0,92.1796,92.3508,92.1714,92.3263,15100.0
2008-05-12 14:45:00,113.23,113.25,112.97,112.97,7700.0,92.3345,92.3508,92.1225,92.1225,7700.0
2008-05-12 14:50:00,112.97,113.48,112.97,113.38,9900.0,92.1225,92.5384,92.1225,92.4568,9900.0
2008-05-12 14:55:00,113.38,113.42,113.28,113.35,7100.0,92.4568,92.4894,92.3753,92.4323,7100.0
2008-05-12 15:00:00,113.35,113.35,113.06,113.2,10500.0,92.4323,92.4323,92.1959,92.31,10500.0
2008-05-12 15:05:00,113.24,113.24,112.99,113.02,10700.0,92.3426,92.3426,92.1388,92.1632,10700.0
2008-05-12 15:10:00,113.03,113.13,112.81,112.94,14100.0,92.1714,92.2529,91.992,92.098,14100.0
2008-05-12 15:15:00,112.96,113.4,112.96,113.34,11000.0,92.1143,92.4731,92.1143,92.4242,11000.0
2008-05-12 15:20:00,113.32,113.47,113.28,113.32,15600.0,92.4079,92.5302,92.3753,92.4079,15600.0
2008-05-12 15:25:00,113.36,113.5,113.25,113.5,12900.0,92.4405,92.5547,92.3508,92.5547,12900.0
2008-05-12 15:30:00,113.5,113.59,113.4,113.59,14500.0,92.5547,92.6281,92.4731,92.6281,14500.0
2008-05-12 15:35:00,113.55,113.82,113.55,113.79,13900.0,92.5954,92.8156,92.5954,92.7911,13900.0
2008-05-12 15:40:00,113.82,113.84,113.55,113.74,12300.0,92.8156,92.8319,92.5954,92.7504,12300.0
2008-05-12 15:45:00,113.74,113.95,113.63,113.88,16400.0,92.7504,92.9216,92.6607,92.8645,16400.0
2008-05-12 15:50:00,113.92,114.02,113.88,113.88,25200.0,92.8972,92.9787,92.8645,92.8645,25200.0
2008-05-12 15:55:00,113.85,114.0,113.73,113.85,26800.0,92.8401,92.9624,92.7422,92.8401,26800.0
2008-05-13 09:30:00,113.81,114.96,113.81,114.96,3400.0,92.8075,93.7452,92.8075,93.7452,3400.0
2008-05-13 09:35:00,114.66,115.0,114.04,114.99,3500.0,93.5006,93.7779,92.995,93.7697,3500.0
2008-05-13 09:40:00,114.96,114.96,114.18,114.33,9500.0,93.7452,93.7452,93.1092,93.2315,9500.0
2008-05-13 09:45:00,114.26,114.5,113.97,114.39,8800.0,93.1744,93.3701,92.9379,93.2804,8800.0
2008-05-13 09:50:00,114.38,114.38,114.02,114.18,9700.0,93.2723,93.2723,92.9787,93.1092,9700.0
2008-05-13 09:55:00,114.33,114.41,113.66,113.98,7300.0,93.2315,93.2967,92.6851,92.9461,7300.0
2008-05-13 10:00:00,113.92,114.06,113.89,113.89,3200.0,92.8972,93.0113,92.8727,92.8727,3200.0
2008-05-13 10:05:00,113.81,113.81,113.22,113.58,10600.0,92.8075,92.8075,92.3263,92.6199,10600.0
2008-05-13 10:10:00,113.58,113.65,113.2,113.2,8300.0,92.6199,92.677,92.31,92.31,8300.0
2008-05-13 10:15:00,113.23,114.12,113.23,114.12,4500.0,92.3345,93.0602,92.3345,93.0602,4500.0
2008-05-13 10:20:00,114.06,114.36,113.96,114.17,6600.0,93.0113,93.256,92.9298,93.101,6600.0
2008-05-13 10:25:00,114.25,114.25,113.95,113.95,3800.0,93.1663,93.1663,92.9216,92.9216,3800.0
2008-05-13 10:30:00,114.0,114.2,114.0,114.2,4100.0,92.9624,93.1255,92.9624,93.1255,4100.0
2008-05-13 10:35:00,114.19,114.29,114.19,114.29,3900.0,93.1173,93.1989,93.1173,93.1989,3900.0
2008-05-13 10:40:00,114.3,114.32,113.93,113.93,3500.0,93.207,93.2233,92.9053,92.9053,3500.0
2008-05-13 10:45:00,113.89,113.9,113.73,113.73,3100.0,92.8727,92.8808,92.7422,92.7422,3100.0
2008-05-13 10:50:00,113.68,113.84,113.46,113.46,3400.0,92.7014,92.8319,92.522,92.522,3400.0
2008-05-13 10:55:00,113.36,113.5,113.17,113.17,3700.0,92.4405,92.5547,92.2856,92.2856,3700.0
2008-05-13 11:00:00,113.15,113.23,112.9,113.16,5500.0,92.2693,92.3345,92.0654,92.2774,5500.0
2008-05-13 11:05:00,113.11,113.63,113.11,113.38,5000.0,92.2366,92.6607,92.2366,92.4568,5000.0
2008-05-13 11:10:00,113.39,113.51,113.16,113.42,6800.0,92.465,92.5628,92.2774,92.4894,6800.0
2008-05-13 11:15:00,113.36,113.4,113.02,113.15,8500.0,92.4405,92.4731,92.1632,92.2693,8500.0
2008-05-13 11:20:00,113.08,113.09,112.95,113.04,1800.0,92.2122,92.2203,92.1062,92.1796,1800.0
2008-05-13 11:25:00,113.03,113.12,112.98,113.0,2600.0,92.1714,92.2448,92.1306,92.1469,2600.0
2008-05-13 11:30:00,113.0,113.0,112.83,112.92,2600.0,92.1469,92.1469,92.0083,92.0817,2600.0
2008-05-13 11:35:00,112.82,112.95,112.54,112.62,3600.0,92.0002,92.1062,91.7718,91.8371,3600.0
2008-05-13 11:40:00,112.7,112.91,112.62,112.91,1700.0,91.9023,92.0735,91.8371,92.0735,1700.0
2008-05-13 11:45:00,112.86,113.11,112.86,112.93,1800.0,92.0328,92.2366,92.0328,92.0899,1800.0
2008-05-13 11:50:00,112.94,113.01,112.87,112.95,1900.0,92.098,92.1551,92.0409,92.1062,1900.0
2008-05-13 11:55:00,112.87,113.11,112.87,113.1,2400.0,92.0409,92.2366,92.0409,92.2285,2400.0
2008-05-13 12:00:00,113.08,113.4,113.08,113.27,4600.0,92.2122,92.4731,92.2122,92.3671,4600.0
2008-05-13 12:05:00,113.14,113.33,113.11,113.11,2200.0,92.2611,92.416,92.2366,92.2366,2200.0
2008-05-13 12:10:00,113.17,113.28,113.1,113.2,2400.0,92.2856,92.3753,92.2285,92.31,2400.0
2008-05-13 12:15:00,113.28,113.37,113.21,113.37,2600.0,92.3753,92.4487,92.3182,92.4487,2600.0
2008-05-13 12:20:00,113.39,113.58,113.32,113.53,15700.0,92.465,92.6199,92.4079,92.5791,15700.0
2008-05-13 12:25:00,113.53,113.75,113.52,113.6,9500.0,92.5791,92.7585,92.571,92.6362,9500.0
2008-05-13 12:30:00,113.62,114.12,113.62,114.12,4600.0,92.6525,93.0602,92.6525,93.0602,4600.0
2008-05-13 12:35:00,114.11,114.13,113.98,114.1,4100.0,93.0521,93.0684,92.9461,93.0439,4100.0
2008-05-13 12:40:00,114.17,114.24,114.0,114.16,1700.0,93.101,93.1581,92.9624,93.0929,1700.0
2008-05-13 12:45:00,114.13,114.25,114.1,114.23,6600.0,93.0684,93.1663,93.0439,93.1499,6600.0
2008-05-13 12:50:00,114.34,114.35,114.03,114.22,6200.0,93.2397,93.2478,92.9869,93.1418,6200.0
2008-05-13 12:55:00,114.17,114.52,114.17,114.38,4200.0,93.101,93.3864,93.101,93.2723,4200.0
2008-05-13 13:00:00,114.32,114.43,114.16,114.42,2300.0,93.2233,93.313,93.0929,93.3049,2300.0
2008-05-13 13:05:00,114.28,114.43,114.28,114.43,1700.0,93.1907,93.313,93.1907,93.313,1700.0
2008-05-13 13:10:00,114.45,114.66,114.34,114.45,9900.0,93.3294,93.5006,93.2397,93.3294,9900.0
2008-05-13 13:15:00,114.46,114.46,114.19,114.38,6800.0,93.3375,93.3375,93.1173,93.2723,6800.0
2008-05-13 13:20:00,114.38,114.53,114.33,114.49,3300.0,93.2723,93.3946,93.2315,93.362,3300.0
2008-05-13 13:25:00,114.48,114.54,114.39,114.41,1800.0,93.3538,93.4027,93.2804,93.2967,1800.0
2008-05-13 13:30:00,114.53,114.69,114.42,114.56,5900.0,93.3946,93.5251,93.3049,93.4191,5900.0
2008-05-13 13:35:00,114.51,114.73,114.35,114.52,5800.0,93.3783,93.5577,93.2478,93.3864,5800.0
2008-05-13 13:40:00,114.52,114.75,114.52,114.67,7400.0,93.3864,93.574,93.3864,93.5088,7400.0
2008-05-13 13:45:00,114.69,115.0,114.67,114.89,6300.0,93.5251,93.7779,93.5088,93.6882,6300.0
2008-05-13 13:50:00,114.79,115.0,114.74,114.99,2400.0,93.6066,93.7779,93.5658,93.7697,2400.0
2008-05-13 13:55:00,114.9,114.98,114.86,114.98,2000.0,93.6963,93.7615,93.6637,93.7615,2000.0
2008-05-13 14:00:00,114.98,115.0,114.9,114.95,6200.0,93.7615,93.7779,93.6963,93.7371,6200.0
2008-05-13 14:05:00,114.97,115.0,114.91,114.91,3100.0,93.7534,93.7779,93.7045,93.7045,3100.0
2008-05-13 14:10:00,114.92,115.01,114.82,114.83,1500.0,93.7126,93.786,93.6311,93.6392,1500.0
2008-05-13 14:15:00,114.91,115.0,114.84,114.9,1900.0,93.7045,93.7779,93.6474,93.6963,1900.0
2008-05-13 14:20:00,114.99,115.0,114.9,115.0,1300.0,93.7697,93.7779,93.6963,93.7779,1300.0
2008-05-13 14:25:00,114.95,115.27,114.84,114.84,10600.0,93.7371,93.998,93.6474,93.6474,10600.0
2008-05-13 14:30:00,114.8,115.11,114.71,115.1,6600.0,93.6148,93.8676,93.5414,93.8594,6600.0
2008-05-13 14:35:00,115.15,115.29,115.04,115.12,4800.0,93.9002,94.0143,93.8105,93.8757,4800.0
2008-05-13 14:40:00,115.17,115.19,115.07,115.07,3800.0,93.9165,93.9328,93.8349,93.8349,3800.0
2008-05-13 14:45:00,115.09,115.39,115.04,115.32,14900.0,93.8512,94.0959,93.8105,94.0388,14900.0
2008-05-13 14:50:00,115.33,115.78,115.33,115.6,10800.0,94.047,94.4139,94.047,94.2671,10800.0
2008-05-13 14:55:00,115.61,116.04,115.61,116.01,13300.0,94.2753,94.6259,94.2753,94.6015,13300.0
2008-05-13 15:00:00,116.03,116.55,115.92,116.26,17400.0,94.6178,95.0418,94.5281,94.8053,17400.0
2008-05-13 15:05:00,116.35,116.51,115.87,115.99,12100.0,94.8787,95.0092,94.4873,94.5852,12100.0
2008-05-13 15:10:00,116.02,116.04,115.65,115.65,7900.0,94.6096,94.6259,94.3079,94.3079,7900.0
2008-05-13 15:15:00,115.65,115.96,115.65,115.88,27100.0,94.3079,94.5607,94.3079,94.4955,27100.0
2008-05-13 15:20:00,115.81,115.86,115.31,115.4,15000.0,94.4384,94.4791,94.0306,94.104,15000.0
2008-05-13 15:25:00,115.41,115.61,115.2,115.54,16000.0,94.1122,94.2753,93.9409,94.2182,16000.0
2008-05-13 15:30:00,115.5,115.56,115.27,115.46,9300.0,94.1856,94.2345,93.998,94.153,9300.0
2008-05-13 15:35:00,115.46,115.54,115.39,115.51,8600.0,94.153,94.2182,94.0959,94.1937,8600.0
2008-05-13 15:40:00,115.5,115.52,115.4,115.49,6800.0,94.1856,94.2019,94.104,94.1774,6800.0
2008-05-13 15:45:00,115.51,115.6,115.37,115.6,12400.0,94.1937,94.2671,94.0796,94.2671,12400.0
2008-05-13 15:50:00,115.57,115.68,115.45,115.59,14500.0,94.2427,94.3324,94.1448,94.259,14500.0
2008-05-13 15:55:00,115.65,115.75,115.62,115.65,15300.0,94.3079,94.3894,94.2834,94.3079,15300.0
2008-05-14 09:30:00,116.1,116.81,115.87,116.81,3300.0,94.6749,95.2538,94.4873,95.2538,3300.0
2008-05-14 09:35:00,116.13,116.72,116.13,116.44,10800.0,94.6993,95.1804,94.6993,94.9521,10800.0
2008-05-14 09:40:00,116.39,116.39,115.6,115.82,38000.0,94.9113,94.9113,94.2671,94.4465,38000.0
2008-05-14 09:45:00,115.8,115.95,115.44,115.95,47400.0,94.4302,94.5525,94.1367,94.5525,47400.0
2008-05-14 09:50:00,116.0,116.36,115.78,116.24,18800.0,94.5933,94.8869,94.4139,94.789,18800.0
2008-05-14 09:55:00,116.24,116.25,115.5,115.95,24500.0,94.789,94.7972,94.1856,94.5525,24500.0
2008-05-14 10:00:00,115.93,115.98,115.75,115.88,14300.0,94.5362,94.577,94.3894,94.4955,14300.0
2008-05-14 10:05:00,115.93,116.03,115.8,116.0,21000.0,94.5362,94.6178,94.4302,94.5933,21000.0
2008-05-14 10:10:00,116.0,116.0,115.83,115.9,16600.0,94.5933,94.5933,94.4547,94.5118,16600.0
2008-05-14 10:15:00,115.87,116.0,115.76,115.89,11100.0,94.4873,94.5933,94.3976,94.5036,11100.0
2008-05-14 10:20:00,115.91,115.91,115.71,115.76,8700.0,94.5199,94.5199,94.3568,94.3976,8700.0
2008-05-14 10:25:00,115.69,115.94,115.67,115.72,12400.0,94.3405,94.5444,94.3242,94.365,12400.0
2008-05-14 10:30:00,115.67,116.0,115.64,115.87,10000.0,94.3242,94.5933,94.2997,94.4873,10000.0
2008-05-14 10:35:00,115.79,116.02,115.79,115.95,10400.0,94.4221,94.6096,94.4221,94.5525,10400.0
2008-05-14 10:40:00,115.97,116.09,115.88,115.88,7800.0,94.5688,94.6667,94.4955,94.4955,7800.0
2008-05-14 10:45:00,115.87,115.99,115.81,115.99,10300.0,94.4873,94.5852,94.4384,94.5852,10300.0
2008-05-14 10:50:00,115.91,115.99,115.87,115.91,8200.0,94.5199,94.5852,94.4873,94.5199,8200.0
2008-05-14 10:55:00,115.86,116.0,115.85,115.88,10800.0,94.4791,94.5933,94.471,94.4955,10800.0
2008-05-14 11:00:00,115.99,116.0,115.89,116.0,12900.0,94.5852,94.5933,94.5036,94.5933,12900.0
2008-05-14 11:05:00,116.0,116.0,115.91,115.92,10900.0,94.5933,94.5933,94.5199,94.5281,10900.0
2008-05-14 11:10:00,115.96,116.13,115.83,116.13,7700.0,94.5607,94.6993,94.4547,94.6993,7700.0
2008-05-14 11:15:00,116.32,116.57,116.32,116.49,6500.0,94.8543,95.0581,94.8543,94.9929,6500.0
2008-05-14 11:20:00,116.54,116.61,116.39,116.48,5400.0,95.0337,95.0907,94.9113,94.9847,5400.0
2008-05-14 11:25:00,116.47,116.52,116.15,116.15,5300.0,94.9766,95.0174,94.7156,94.7156,5300.0
2008-05-14 11:30:00,116.2,116.43,116.17,116.43,3200.0,94.7564,94.944,94.7319,94.944,3200.0
2008-05-14 11:35:00,116.41,116.6,116.29,116.49,8200.0,94.9277,95.0826,94.8298,94.9929,8200.0
2008-05-14 11:40:00,116.46,116.49,116.3,116.35,10700.0,94.9684,94.9929,94.838,94.8787,10700.0
2008-05-14 11:45:00,116.26,116.95,116.26,116.76,14900.0,94.8053,95.368,94.8053,95.2131,14900.0
2008-05-14 11:50:00,116.8,116.8,116.32,116.33,1300.0,95.2457,95.2457,94.8543,94.8624,1300.0
2008-05-14 11:55:00,116.32,116.71,116.32,116.65,8200.0,94.8543,95.1723,94.8543,95.1234,8200.0
2008-05-14 12:00:00,116.6,116.87,116.6,116.87,8700.0,95.0826,95.3028,95.0826,95.3028,8700.0
2008-05-14 12:05:00,116.87,116.87,116.67,116.73,17300.0,95.3028,95.3028,95.1397,95.1886,17300.0
2008-05-14 12:10:00,116.73,116.9,116.62,116.88,8300.0,95.1886,95.3272,95.0989,95.3109,8300.0
2008-05-14 12:15:00,116.85,116.87,116.75,116.87,1800.0,95.2865,95.3028,95.2049,95.3028,1800.0
2008-05-14 12:20:00,116.85,116.94,116.81,116.86,37000.0,95.2865,95.3598,95.2538,95.2946,37000.0
2008-05-14 12:25:00,116.87,116.93,116.62,116.65,13200.0,95.3028,95.3517,95.0989,95.1234,13200.0
2008-05-14 12:30:00,116.66,116.7,116.34,116.52,6800.0,95.1315,95.1641,94.8706,95.0174,6800.0
2008-05-14 12:35:00,116.57,116.68,116.44,116.5,6600.0,95.0581,95.1478,94.9521,95.001,6600.0
2008-05-14 12:40:00,116.63,116.81,116.5,116.56,12300.0,95.1071,95.2538,95.001,95.05,12300.0
2008-05-14 12:45:00,116.51,116.68,116.51,116.68,6500.0,95.0092,95.1478,95.0092,95.1478,6500.0
2008-05-14 12:50:00,116.62,116.78,116.58,116.58,6900.0,95.0989,95.2294,95.0663,95.0663,6900.0
2008-05-14 12:55:00,116.69,116.81,116.69,116.69,2200.0,95.156,95.2538,95.156,95.156,2200.0
2008-05-14 13:00:00,116.72,116.9,116.61,116.9,8000.0,95.1804,95.3272,95.0907,95.3272,8000.0
2008-05-14 13:05:00,116.87,117.01,116.77,116.92,4700.0,95.3028,95.4169,95.2212,95.3435,4700.0
2008-05-14 13:10:00,116.86,117.0,116.78,116.95,6000.0,95.2946,95.4088,95.2294,95.368,6000.0
2008-05-14 13:15:00,116.92,117.08,116.89,117.01,5100.0,95.3435,95.474,95.3191,95.4169,5100.0
2008-05-14 13:20:00,117.0,117.0,116.79,116.79,2800.0,95.4088,95.4088,95.2375,95.2375,2800.0
2008-05-14 13:25:00,116.8,116.9,116.76,116.9,5200.0,95.2457,95.3272,95.2131,95.3272,5200.0
2008-05-14 13:30:00,116.89,116.9,116.74,116.84,7400.0,95.3191,95.3272,95.1968,95.2783,7400.0
2008-05-14 13:35:00,116.82,116.87,116.75,116.75,3400.0,95.262,95.3028,95.2049,95.2049,3400.0
2008-05-14 13:40:00,116.84,117.02,116.78,116.82,6400.0,95.2783,95.4251,95.2294,95.262,6400.0
2008-05-14 13:45:00,116.81,116.86,116.72,116.81,7800.0,95.2538,95.2946,95.1804,95.2538,7800.0
2008-05-14 13:50:00,116.81,116.84,116.77,116.81,3600.0,95.2538,95.2783,95.2212,95.2538,3600.0
2008-05-14 13:55:00,116.78,116.85,116.77,116.81,4900.0,95.2294,95.2865,95.2212,95.2538,4900.0
2008-05-14 14:00:00,116.81,116.93,116.81,116.93,9000.0,95.2538,95.3517,95.2538,95.3517,9000.0
2008-05-14 14:05:00,116.93,117.04,116.88,116.88,10000.0,95.3517,95.4414,95.3109,95.3109,10000.0
2008-05-14 14:10:00,116.87,117.0,116.87,117.0,6200.0,95.3028,95.4088,95.3028,95.4088,6200.0
2008-05-14 14:15:00,117.0,117.1,116.89,117.1,10900.0,95.4088,95.4903,95.3191,95.4903,10900.0
2008-05-14 14:20:00,117.1,117.1,116.91,116.94,7200.0,95.4903,95.4903,95.3354,95.3598,7200.0
2008-05-14 14:25:00,116.94,117.17,116.9,117.04,8600.0,95.3598,95.5474,95.3272,95.4414,8600.0
2008-05-14 14:30:00,117.04,117.39,117.04,117.36,7500.0,95.4414,95.7268,95.4414,95.7023,7500.0
2008-05-14 14:35:00,117.35,117.52,117.21,117.21,8600.0,95.6942,95.8328,95.58,95.58,8600.0
2008-05-14 14:40:00,117.17,117.54,117.15,117.54,5400.0,95.5474,95.8491,95.5311,95.8491,5400.0
2008-05-14 14:45:00,117.52,117.66,117.5,117.65,6500.0,95.8328,95.947,95.8165,95.9388,6500.0
2008-05-14 14:50:00,117.57,117.64,117.5,117.64,4600.0,95.8736,95.9307,95.8165,95.9307,4600.0
2008-05-14 14:55:00,117.68,117.8,117.59,117.59,9000.0,95.9633,96.0611,95.8899,95.8899,9000.0
2008-05-14 15:00:00,117.65,117.76,117.54,117.72,9900.0,95.9388,96.0285,95.8491,95.9959,9900.0
2008-05-14 15:05:00,117.71,117.72,117.29,117.29,8000.0,95.9877,95.9959,95.6453,95.6453,8000.0
2008-05-14 15:10:00,117.29,117.7,117.29,117.68,13100.0,95.6453,95.9796,95.6453,95.9633,13100.0
2008-05-14 15:15:00,117.67,117.74,117.24,117.3,20800.0,95.9551,96.0122,95.6045,95.6534,20800.0
2008-05-14 15:20:00,117.34,117.34,116.64,116.72,17700.0,95.686,95.686,95.1152,95.1804,17700.0
2008-05-14 15:25:00,116.72,116.75,116.53,116.55,22100.0,95.1804,95.2049,95.0255,95.0418,22100.0
2008-05-14 15:30:00,116.57,116.6,116.23,116.41,22600.0,95.0581,95.0826,94.7809,94.9277,22600.0
2008-05-14 15:35:00,116.47,116.47,116.15,116.15,13300.0,94.9766,94.9766,94.7156,94.7156,13300.0
2008-05-14 15:40:00,116.16,116.28,115.85,115.85,16200.0,94.7238,94.8216,94.471,94.471,16200.0
2008-05-14 15:45:00,115.8,116.23,115.69,116.09,20600.0,94.4302,94.7809,94.3405,94.6667,20600.0
2008-05-14 15:50:00,116.18,116.22,115.92,116.14,31000.0,94.7401,94.7727,94.5281,94.7075,31000.0
2008-05-14 15:55:00,116.14,116.55,116.04,116.25,21300.0,94.7075,95.0418,94.6259,94.7972,21300.0
2008-05-15 09:30:00,116.41,117.05,116.31,116.93,3900.0,94.9277,95.4495,94.8461,95.3517,3900.0
2008-05-15 09:35:00,116.93,117.12,116.44,117.12,2700.0,95.3517,95.5066,94.9521,95.5066,2700.0
2008-05-15 09:40:00,117.07,117.76,117.07,117.64,6300.0,95.4659,96.0285,95.4659,95.9307,6300.0
2008-05-15 09:45:00,117.47,117.47,116.72,117.26,11500.0,95.792,95.792,95.1804,95.6208,11500.0
2008-05-15 09:50:00,117.01,117.26,116.8,117.26,6500.0,95.4169,95.6208,95.2457,95.6208,6500.0
2008-05-15 09:55:00,117.18,117.75,116.93,117.27,22800.0,95.5556,96.0204,95.3517,95.6289,22800.0
2008-05-15 10:00:00,117.33,117.63,117.08,117.21,16300.0,95.6779,95.9225,95.474,95.58,16300.0
2008-05-15 10:05:00,117.3,117.79,117.3,117.68,12200.0,95.6534,96.053,95.6534,95.9633,12200.0
2008-05-15 10:10:00,117.64,117.68,117.04,117.27,9000.0,95.9307,95.9633,95.4414,95.6289,9000.0
2008-05-15 10:15:00,117.32,117.54,117.19,117.54,4600.0,95.6697,95.8491,95.5637,95.8491,4600.0
2008-05-15 10:20:00,117.59,118.2,117.59,117.97,12600.0,95.8899,96.3873,95.8899,96.1998,12600.0
2008-05-15 10:25:00,117.97,117.97,117.8,117.82,3700.0,96.1998,96.1998,96.0611,96.0774,3700.0
2008-05-15 10:30:00,117.84,117.86,117.66,117.76,2600.0,96.0938,96.1101,95.947,96.0285,2600.0
2008-05-15 10:35:00,117.82,118.78,117.42,118.58,44100.0,96.0774,96.8603,95.7513,96.6972,44100.0
2008-05-15 10:40:00,118.69,118.87,118.5,118.52,17000.0,96.7869,96.9337,96.632,96.6483,17000.0
2008-05-15 10:45:00,118.58,118.58,118.32,118.5,7000.0,96.6972,96.6972,96.4852,96.632,7000.0
2008-05-15 10:50:00,118.5,118.71,118.48,118.55,10000.0,96.632,96.8032,96.6157,96.6727,10000.0
2008-05-15 10:55:00,118.65,118.77,118.56,118.72,10200.0,96.7543,96.8521,96.6809,96.8114,10200.0
2008-05-15 11:00:00,118.84,118.84,118.52,118.77,11300.0,96.9092,96.9092,96.6483,96.8521,11300.0
2008-05-15 11:05:00,118.78,119.19,118.7,118.93,15200.0,96.8603,97.1946,96.7951,96.9826,15200.0
2008-05-15 11:10:00,119.01,119.25,118.69,119.03,33100.0,97.0478,97.2436,96.7869,97.0642,33100.0
2008-05-15 11:15:00,119.03,119.03,118.79,118.79,8400.0,97.0642,97.0642,96.8684,96.8684,8400.0
2008-05-15 11:20:00,118.84,119.0,118.76,118.83,13400.0,96.9092,97.0397,96.844,96.9011,13400.0
2008-05-15 11:25:00,118.86,119.07,118.8,118.84,12000.0,96.9255,97.0968,96.8766,96.9092,12000.0
2008-05-15 11:30:00,118.92,118.99,118.84,118.98,10400.0,96.9745,97.0315,96.9092,97.0234,10400.0
2008-05-15 11:35:00,118.97,119.07,118.86,118.86,7400.0,97.0152,97.0968,96.9255,96.9255,7400.0
2008-05-15 11:40:00,118.97,119.05,118.88,118.93,7500.0,97.0152,97.0805,96.9418,96.9826,7500.0
2008-05-15 11:45:00,118.98,119.07,118.64,118.64,22300.0,97.0234,97.0968,96.7461,96.7461,22300.0
2008-05-15 11:50:00,118.57,118.81,118.51,118.76,3600.0,96.689,96.8848,96.6401,96.844,3600.0
2008-05-15 11:55:00,118.78,118.92,118.78,118.92,3700.0,96.8603,96.9745,96.8603,96.9745,3700.0
2008-05-15 12:00:00,118.99,119.07,118.97,119.07,2900.0,97.0315,97.0968,97.0152,97.0968,2900.0
2008-05-15 12:05:00,119.07,119.07,118.95,118.95,16900.0,97.0968,97.0968,96.9989,96.9989,16900.0
2008-05-15 12:10:00,118.95,119.07,118.94,118.94,9200.0,96.9989,97.0968,96.9908,96.9908,9200.0
2008-05-15 12:15:00,119.0,119.06,118.9,118.9,3800.0,97.0397,97.0886,96.9581,96.9581,3800.0
2008-05-15 12:20:00,118.9,119.07,118.9,119.02,8300.0,96.9581,97.0968,96.9581,97.056,8300.0
2008-05-15 12:25:00,119.0,119.11,119.0,119.07,3300.0,97.0397,97.1294,97.0397,97.0968,3300.0
2008-05-15 12:30:00,119.06,119.4,118.97,119.4,14800.0,97.0886,97.3659,97.0152,97.3659,14800.0
2008-05-15 12:35:00,119.33,119.73,119.3,119.73,13000.0,97.3088,97.635,97.2843,97.635,13000.0
2008-05-15 12:40:00,119.72,120.16,119.67,120.09,19900.0,97.6268,97.9856,97.5861,97.9285,19900.0
2008-05-15 12:45:00,120.14,120.38,120.02,120.09,10800.0,97.9693,98.165,97.8715,97.9285,10800.0
2008-05-15 12:50:00,120.04,120.32,119.87,120.16,7400.0,97.8878,98.1161,97.7491,97.9856,7400.0
2008-05-15 12:55:00,120.21,120.47,120.21,120.29,6300.0,98.0264,98.2384,98.0264,98.0916,6300.0
2008-05-15 13:00:00,120.37,120.71,120.3,120.63,11100.0,98.1569,98.4341,98.0998,98.3689,11100.0
2008-05-15 13:05:00,120.65,120.87,120.54,120.77,15600.0,98.3852,98.5646,98.2955,98.4831,15600.0
2008-05-15 13:10:00,120.7,121.16,120.7,121.12,14100.0,98.426,98.8011,98.426,98.7685,14100.0
2008-05-15 13:15:00,121.09,121.19,120.53,120.53,10100.0,98.744,98.8255,98.2873,98.2873,10100.0
2008-05-15 13:20:00,120.38,120.39,120.1,120.21,14400.0,98.165,98.1732,97.9367,98.0264,14400.0
2008-05-15 13:25:00,120.21,120.45,120.17,120.41,9100.0,98.0264,98.2221,97.9938,98.1895,9100.0
2008-05-15 13:30:00,120.35,120.48,120.33,120.34,5600.0,98.1406,98.2466,98.1243,98.1324,5600.0
2008-05-15 13:35:00,120.38,120.45,120.17,120.22,5900.0,98.165,98.2221,97.9938,98.0346,5900.0
2008-05-15 13:40:00,120.16,120.16,119.92,119.96,8500.0,97.9856,97.9856,97.7899,97.8225,8500.0
2008-05-15 13:45:00,119.96,120.03,119.84,119.98,8500.0,97.8225,97.8796,97.7247,97.8388,8500.0
2008-05-15 13:50:00,119.92,119.98,119.51,119.51,19800.0,97.7899,97.8388,97.4556,97.4556,19800.0
2008-05-15 13:55:00,119.51,119.62,119.48,119.55,10700.0,97.4556,97.5453,97.4311,97.4882,10700.0
2008-05-15 14:00:00,119.61,119.75,119.57,119.68,9400.0,97.5371,97.6513,97.5045,97.5942,9400.0
2008-05-15 14:05:00,119.64,119.92,119.54,119.91,16200.0,97.5616,97.7899,97.48,97.7818,16200.0
2008-05-15 14:10:00,120.0,120.24,119.88,120.23,6700.0,97.8552,98.0509,97.7573,98.0427,6700.0
2008-05-15 14:15:00,120.23,120.29,120.1,120.23,5900.0,98.0427,98.0916,97.9367,98.0427,5900.0
2008-05-15 14:20:00,120.25,120.35,120.0,120.33,7400.0,98.059,98.1406,97.8552,98.1243,7400.0
2008-05-15 14:25:00,120.29,120.29,119.82,119.82,9500.0,98.0916,98.0916,97.7084,97.7084,9500.0
2008-05-15 14:30:00,119.92,119.96,119.85,119.89,6500.0,97.7899,97.8225,97.7328,97.7655,6500.0
2008-05-15 14:35:00,119.87,120.0,119.59,119.77,11600.0,97.7491,97.8552,97.5208,97.6676,11600.0
2008-05-15 14:40:00,119.7,119.92,119.52,119.68,12200.0,97.6105,97.7899,97.4637,97.5942,12200.0
2008-05-15 14:45:00,119.67,119.71,119.47,119.53,11000.0,97.5861,97.6187,97.423,97.4719,11000.0
2008-05-15 14:50:00,119.53,119.6,119.3,119.5,8300.0,97.4719,97.529,97.2843,97.4474,8300.0
2008-05-15 14:55:00,119.45,119.52,119.3,119.31,12200.0,97.4066,97.4637,97.2843,97.2925,12200.0
2008-05-15 15:00:00,119.38,119.44,119.27,119.34,5000.0,97.3496,97.3985,97.2599,97.3169,5000.0
2008-05-15 15:05:00,119.37,119.44,119.25,119.31,8500.0,97.3414,97.3985,97.2436,97.2925,8500.0
2008-05-15 15:10:00,119.31,119.5,119.31,119.42,13800.0,97.2925,97.4474,97.2925,97.3822,13800.0
2008-05-15 15:15:00,119.4,119.47,119.27,119.43,14700.0,97.3659,97.423,97.2599,97.3903,14700.0
2008-05-15 15:20:00,119.4,119.4,118.84,119.03,23900.0,97.3659,97.3659,96.9092,97.0642,23900.0
2008-05-15 15:25:00,119.06,119.45,118.91,119.2,23600.0,97.0886,97.4066,96.9663,97.2028,23600.0
2008-05-15 15:30:00,119.32,119.39,119.06,119.1,33000.0,97.3006,97.3577,97.0886,97.1212,33000.0
2008-05-15 15:35:00,119.19,119.32,118.8,119.32,23500.0,97.1946,97.3006,96.8766,97.3006,23500.0
2008-05-15 15:40:00,119.37,119.5,119.02,119.33,36000.0,97.3414,97.4474,97.056,97.3088,36000.0
2008-05-15 15:45:00,119.39,119.5,119.15,119.27,24800.0,97.3577,97.4474,97.162,97.2599,24800.0
2008-05-15 15:50:00,119.32,119.67,119.28,119.4,28000.0,97.3006,97.5861,97.268,97.3659,28000.0
2008-05-15 15:55:00,119.38,119.39,118.99,119.09,45300.0,97.3496,97.3577,97.0315,97.1131,45300.0
2008-05-16 09:30:00,120.48,120.79,120.37,120.76,8900.0,98.2466,98.4994,98.1569,98.4749,8900.0
2008-05-16 09:35:00,120.75,121.84,120.75,121.84,5600.0,98.4667,99.3556,98.4667,99.3556,5600.0
2008-05-16 09:40:00,121.79,121.94,121.35,121.35,11800.0,99.3148,99.4371,98.956,98.956,11800.0
2008-05-16 09:45:00,121.39,121.5,121.1,121.1,16400.0,98.9886,99.0783,98.7522,98.7522,16400.0
2008-05-16 09:50:00,121.15,121.33,120.96,120.96,9600.0,98.7929,98.9397,98.638,98.638,9600.0
2008-05-16 09:55:00,120.72,121.67,120.72,121.67,10600.0,98.4423,99.217,98.4423,99.217,10600.0
2008-05-16 10:00:00,121.7,121.75,121.23,121.33,10800.0,99.2414,99.2822,98.8582,98.9397,10800.0
2008-05-16 10:05:00,121.3,121.32,120.75,121.02,13600.0,98.9152,98.9316,98.4667,98.6869,13600.0
2008-05-16 10:10:00,121.03,121.3,121.03,121.3,15500.0,98.6951,98.9152,98.6951,98.9152,15500.0
2008-05-16 10:15:00,121.3,121.3,121.0,121.0,19600.0,98.9152,98.9152,98.6706,98.6706,19600.0
2008-05-16 10:20:00,121.17,121.26,120.91,121.26,9200.0,98.8092,98.8826,98.5972,98.8826,9200.0
2008-05-16 10:25:00,121.3,121.3,121.08,121.24,26100.0,98.9152,98.9152,98.7358,98.8663,26100.0
2008-05-16 10:30:00,121.19,121.3,120.74,121.06,10300.0,98.8255,98.9152,98.4586,98.7195,10300.0
2008-05-16 10:35:00,121.2,121.3,121.06,121.3,16700.0,98.8337,98.9152,98.7195,98.9152,16700.0
2008-05-16 10:40:00,121.21,121.22,120.68,120.86,7100.0,98.8419,98.85,98.4097,98.5564,7100.0
2008-05-16 10:45:00,120.86,121.23,120.86,121.01,3200.0,98.5564,98.8582,98.5564,98.6788,3200.0
2008-05-16 10:50:00,121.12,121.18,120.75,120.75,3500.0,98.7685,98.8174,98.4667,98.4667,3500.0
2008-05-16 10:55:00,120.75,120.92,120.75,120.85,2600.0,98.4667,98.6054,98.4667,98.5483,2600.0
2008-05-16 11:00:00,120.78,120.9,120.42,120.42,9700.0,98.4912,98.5891,98.1976,98.1976,9700.0
2008-05-16 11:05:00,120.32,120.65,120.29,120.54,6000.0,98.1161,98.3852,98.0916,98.2955,6000.0
2008-05-16 11:10:00,120.41,120.41,119.93,119.96,5100.0,98.1895,98.1895,97.7981,97.8225,5100.0
2008-05-16 11:15:00,119.86,120.35,119.86,120.03,2700.0,97.741,98.1406,97.741,97.8796,2700.0
2008-05-16 11:20:00,120.06,120.27,119.93,119.97,4400.0,97.9041,98.0753,97.7981,97.8307,4400.0
2008-05-16 11:25:00,119.83,120.02,119.83,119.95,3000.0,97.7165,97.8715,97.7165,97.8144,3000.0
2008-05-16 11:30:00,119.88,120.07,119.74,119.91,6300.0,97.7573,97.9122,97.6431,97.7818,6300.0
2008-05-16 11:35:00,119.82,120.05,119.77,119.88,6600.0,97.7084,97.8959,97.6676,97.7573,6600.0
2008-05-16 11:40:00,119.78,119.87,119.47,119.7,6600.0,97.6758,97.7491,97.423,97.6105,6600.0
2008-05-16 11:45:00,119.55,119.79,119.55,119.76,3700.0,97.4882,97.6839,97.4882,97.6594,3700.0
2008-05-16 11:50:00,119.68,119.71,119.43,119.43,4600.0,97.5942,97.6187,97.3903,97.3903,4600.0
2008-05-16 11:55:00,119.43,119.65,119.43,119.46,3100.0,97.3903,97.5697,97.3903,97.4148,3100.0
2008-05-16 12:00:00,119.35,119.35,119.1,119.2,2400.0,97.3251,97.3251,97.1212,97.2028,2400.0
2008-05-16 12:05:00,119.2,119.54,119.2,119.37,5600.0,97.2028,97.48,97.2028,97.3414,5600.0
2008-05-16 12:10:00,119.3,119.33,119.04,119.23,5900.0,97.2843,97.3088,97.0723,97.2272,5900.0
2008-05-16 12:15:00,119.17,119.34,118.86,119.14,8700.0,97.1783,97.3169,96.9255,97.1539,8700.0
2008-05-16 12:20:00,119.11,119.29,119.11,119.27,1700.0,97.1294,97.2762,97.1294,97.2599,1700.0
2008-05-16 12:25:00,119.36,119.55,119.29,119.42,3300.0,97.3333,97.4882,97.2762,97.3822,3300.0
2008-05-16 12:30:00,119.56,119.66,119.37,119.37,10200.0,97.4963,97.5779,97.3414,97.3414,10200.0
2008-05-16 12:35:00,119.37,119.63,119.3,119.55,3200.0,97.3414,97.5534,97.2843,97.4882,3200.0
2008-05-16 12:40:00,119.58,119.65,119.5,119.58,2100.0,97.5127,97.5697,97.4474,97.5127,2100.0
2008-05-16 12:45:00,119.68,119.75,119.6,119.68,4100.0,97.5942,97.6513,97.529,97.5942,4100.0
2008-05-16 12:50:00,119.66,119.9,119.66,119.81,2400.0,97.5779,97.7736,97.5779,97.7002,2400.0
2008-05-16 12:55:00,119.84,120.05,119.64,119.64,7000.0,97.7247,97.8959,97.5616,97.5616,7000.0
2008-05-16 13:00:00,119.64,119.89,119.57,119.82,6200.0,97.5616,97.7655,97.5045,97.7084,6200.0
2008-05-16 13:05:00,119.82,120.0,119.79,119.99,2600.0,97.7084,97.8552,97.6839,97.847,2600.0
2008-05-16 13:10:00,119.94,120.0,119.61,119.74,9800.0,97.8062,97.8552,97.5371,97.6431,9800.0
2008-05-16 13:15:00,119.75,119.82,119.38,119.39,5200.0,97.6513,97.7084,97.3496,97.3577,5200.0
2008-05-16 13:20:00,119.39,119.58,119.25,119.58,2700.0,97.3577,97.5127,97.2436,97.5127,2700.0
2008-05-16 13:25:00,119.65,119.65,119.32,119.41,4600.0,97.5697,97.5697,97.3006,97.374,4600.0
2008-05-16 13:30:00,119.43,119.59,119.33,119.44,3300.0,97.3903,97.5208,97.3088,97.3985,3300.0
2008-05-16 13:35:00,119.45,119.45,118.84,118.89,8300.0,97.4066,97.4066,96.9092,96.95,8300.0
2008-05-16 13:40:00,119.01,119.07,118.83,118.9,4200.0,97.0478,97.0968,96.9011,96.9581,4200.0
2008-05-16 13:45:00,118.89,118.98,118.81,118.94,3400.0,96.95,97.0234,96.8848,96.9908,3400.0
2008-05-16 13:50:00,118.95,118.95,118.57,118.57,14400.0,96.9989,96.9989,96.689,96.689,14400.0
2008-05-16 13:55:00,118.7,119.0,118.69,118.69,3700.0,96.7951,97.0397,96.7869,96.7869,3700.0
2008-05-16 14:00:00,118.76,118.87,118.61,118.75,3800.0,96.844,96.9337,96.7217,96.8358,3800.0
2008-05-16 14:05:00,118.83,119.1,118.82,119.1,2200.0,96.9011,97.1212,96.8929,97.1212,2200.0
2008-05-16 14:10:00,119.1,119.35,119.01,119.35,3100.0,97.1212,97.3251,97.0478,97.3251,3100.0
2008-05-16 14:15:00,119.28,119.44,119.28,119.44,2800.0,97.268,97.3985,97.268,97.3985,2800.0
2008-05-16 14:20:00,119.45,119.59,119.42,119.42,5600.0,97.4066,97.5208,97.3822,97.3822,5600.0
2008-05-16 14:25:00,119.25,119.48,119.18,119.39,7000.0,97.2436,97.4311,97.1865,97.3577,7000.0
2008-05-16 14:30:00,119.45,119.46,119.23,119.35,4400.0,97.4066,97.4148,97.2272,97.3251,4400.0
2008-05-16 14:35:00,119.41,119.74,119.41,119.74,4100.0,97.374,97.6431,97.374,97.6431,4100.0
2008-05-16 14:40:00,119.68,119.96,119.68,119.84,10400.0,97.5942,97.8225,97.5942,97.7247,10400.0
2008-05-16 14:45:00,119.84,119.89,119.69,119.82,10700.0,97.7247,97.7655,97.6024,97.7084,10700.0
2008-05-16 14:50:00,119.88,120.02,119.87,120.02,6300.0,97.7573,97.8715,97.7491,97.8715,6300.0
2008-05-16 14:55:00,119.99,120.1,119.77,119.77,9700.0,97.847,97.9367,97.6676,97.6676,9700.0
2008-05-16 15:00:00,119.74,119.96,119.62,119.91,6200.0,97.6431,97.8225,97.5453,97.7818,6200.0
2008-05-16 15:05:00,119.97,120.37,119.96,120.33,6200.0,97.8307,98.1569,97.8225,98.1243,6200.0
2008-05-16 15:10:00,120.27,120.28,120.05,120.17,7300.0,98.0753,98.0835,97.8959,97.9938,7300.0
2008-05-16 15:15:00,120.14,120.14,119.96,120.1,9300.0,97.9693,97.9693,97.8225,97.9367,9300.0
2008-05-16 15:20:00,120.14,120.34,119.96,120.26,8900.0,97.9693,98.1324,97.8225,98.0672,8900.0
2008-05-16 15:25:00,120.22,120.22,119.86,119.97,7400.0,98.0346,98.0346,97.741,97.8307,7400.0
2008-05-16 15:30:00,120.01,120.38,119.93,120.16,13400.0,97.8633,98.165,97.7981,97.9856,13400.0
2008-05-16 15:35:00,120.08,120.42,120.08,120.2,8300.0,97.9204,98.1976,97.9204,98.0182,8300.0
2008-05-16 15:40:00,120.21,120.31,119.96,120.06,10700.0,98.0264,98.1079,97.8225,97.9041,10700.0
2008-05-16 15:45:00,120.08,120.67,120.06,120.39,14600.0,97.9204,98.4015,97.9041,98.1732,14600.0
2008-05-16 15:50:00,120.31,120.32,119.89,120.0,10500.0,98.1079,98.1161,97.7655,97.8552,10500.0
2008-05-16 15:55:00,120.01,120.15,119.97,120.0,13800.0,97.8633,97.9775,97.8307,97.8552,13800.0
2008-05-19 09:30:00,120.94,120.94,119.75,120.04,2900.0,98.6217,98.6217,97.6513,97.8878,2900.0
2008-05-19 09:35:00,119.99,120.47,119.99,120.35,4900.0,97.847,98.2384,97.847,98.1406,4900.0
2008-05-19 09:40:00,120.23,120.62,120.11,120.3,5700.0,98.0427,98.3607,97.9449,98.0998,5700.0
2008-05-19 09:45:00,120.3,121.53,120.22,121.18,8600.0,98.0998,99.1028,98.0346,98.8174,8600.0
2008-05-19 09:50:00,121.19,121.33,121.03,121.16,7800.0,98.8255,98.9397,98.6951,98.8011,7800.0
2008-05-19 09:55:00,121.16,121.47,121.16,121.41,3400.0,98.8011,99.0539,98.8011,99.0049,3400.0
2008-05-19 10:00:00,121.53,122.6,121.4,122.18,24000.0,99.1028,99.9753,98.9968,99.6329,24000.0
2008-05-19 10:05:00,122.18,122.5,122.18,122.48,5100.0,99.6329,99.8938,99.6329,99.8775,5100.0
2008-05-19 10:10:00,122.5,122.55,122.09,122.2,9800.0,99.8938,99.9346,99.5595,99.6492,9800.0
2008-05-19 10:15:00,122.39,122.49,122.24,122.43,4900.0,99.8041,99.8856,99.6818,99.8367,4900.0
2008-05-19 10:20:00,122.45,122.5,122.09,122.37,9200.0,99.853,99.8938,99.5595,99.7878,9200.0
2008-05-19 10:25:00,122.37,122.5,122.07,122.07,11000.0,99.7878,99.8938,99.5432,99.5432,11000.0
2008-05-19 10:30:00,121.91,122.07,121.74,121.97,6400.0,99.4127,99.5432,99.2741,99.4616,6400.0
2008-05-19 10:35:00,122.01,122.39,121.94,121.94,10700.0,99.4942,99.8041,99.4371,99.4371,10700.0
2008-05-19 10:40:00,121.85,121.94,121.74,121.74,2300.0,99.3638,99.4371,99.2741,99.2741,2300.0
2008-05-19 10:45:00,121.8,122.01,121.79,121.79,6200.0,99.323,99.4942,99.3148,99.3148,6200.0
2008-05-19 10:50:00,121.84,122.27,121.8,122.27,7700.0,99.3556,99.7062,99.323,99.7062,7700.0
2008-05-19 10:55:00,122.26,122.26,122.0,122.0,7000.0,99.6981,99.6981,99.4861,99.4861,7000.0
2008-05-19 11:00:00,122.08,122.34,122.05,122.27,4500.0,99.5513,99.7633,99.5268,99.7062,4500.0
2008-05-19 11:05:00,122.25,122.34,122.01,122.01,17600.0,99.6899,99.7633,99.4942,99.4942,17600.0
2008-05-19 11:10:00,122.1,122.39,122.02,122.39,5900.0,99.5676,99.8041,99.5024,99.8041,5900.0
2008-05-19 11:15:00,122.32,122.5,122.25,122.42,7100.0,99.747,99.8938,99.6899,99.8286,7100.0
2008-05-19 11:20:00,122.47,122.5,122.09,122.15,22700.0,99.8693,99.8938,99.5595,99.6084,22700.0
2008-05-19 11:25:00,122.17,122.5,122.1,122.47,7200.0,99.6247,99.8938,99.5676,99.8693,7200.0
2008-05-19 11:30:00,122.45,122.5,122.32,122.42,7900.0,99.853,99.8938,99.747,99.8286,7900.0
2008-05-19 11:35:00,122.46,122.81,122.38,122.8,26100.0,99.8612,100.1466,99.7959,100.1384,26100.0
2008-05-19 11:40:00,122.74,123.44,122.74,123.44,4700.0,100.0895,100.6603,100.0895,100.6603,4700.0
2008-05-19 11:45:00,123.47,123.7,123.41,123.63,15300.0,100.6848,100.8724,100.6359,100.8153,15300.0
2008-05-19 11:50:00,123.66,123.86,123.52,123.71,7000.0,100.8397,101.0028,100.7256,100.8805,7000.0
2008-05-19 11:55:00,123.71,123.96,123.54,123.6,8900.0,100.8805,101.0844,100.7419,100.7908,8900.0
2008-05-19 12:00:00,123.55,124.08,123.55,124.04,12600.0,100.75,101.1822,100.75,101.1496,12600.0
2008-05-19 12:05:00,124.04,124.54,124.04,124.54,16400.0,101.1496,101.5573,101.1496,101.5573,16400.0
2008-05-19 12:10:00,124.41,124.56,123.93,123.98,17200.0,101.4513,101.5736,101.0599,101.1007,17200.0
2008-05-19 12:15:00,124.0,124.21,123.95,124.11,18600.0,101.117,101.2882,101.0762,101.2067,18600.0
2008-05-19 12:20:00,124.14,124.14,123.93,124.1,7000.0,101.2312,101.2312,101.0599,101.1985,7000.0
2008-05-19 12:25:00,124.17,124.19,123.78,123.82,15100.0,101.2556,101.2719,100.9376,100.9702,15100.0
2008-05-19 12:30:00,123.81,123.94,123.7,123.75,17500.0,100.9621,101.0681,100.8724,100.9131,17500.0
2008-05-19 12:35:00,123.76,123.9,123.73,123.85,19000.0,100.9213,101.0354,100.8968,100.9947,19000.0
2008-05-19 12:40:00,123.81,124.03,123.81,123.92,13800.0,100.9621,101.1415,100.9621,101.0518,13800.0
2008-05-19 12:45:00,123.91,123.97,123.87,123.93,3900.0,101.0436,101.0925,101.011,101.0599,3900.0
2008-05-19 12:50:00,123.96,124.05,123.77,123.86,8100.0,101.0844,101.1578,100.9294,101.0028,8100.0
2008-05-19 12:55:00,123.82,124.18,123.74,123.9,56200.0,100.9702,101.2638,100.905,101.0354,56200.0
2008-05-19 13:00:00,123.88,124.03,123.85,124.03,1600.0,101.0191,101.1415,100.9947,101.1415,1600.0
2008-05-19 13:05:00,124.05,124.31,124.05,124.19,4900.0,101.1578,101.3698,101.1578,101.2719,4900.0
2008-05-19 13:10:00,124.16,124.52,124.15,124.48,8500.0,101.2475,101.541,101.2393,101.5084,8500.0
2008-05-19 13:15:00,124.42,124.75,124.42,124.75,800.0,101.4595,101.7286,101.4595,101.7286,800.0
2008-05-19 13:20:00,124.69,124.8,124.62,124.75,1700.0,101.6797,101.7694,101.6226,101.7286,1700.0
2008-05-19 13:25:00,124.75,125.13,124.69,125.13,6900.0,101.7286,102.0385,101.6797,102.0385,6900.0
2008-05-19 13:30:00,125.1,125.19,124.56,124.58,15100.0,102.014,102.0874,101.5736,101.59,15100.0
2008-05-19 13:35:00,124.59,124.66,124.56,124.63,2600.0,101.5981,101.6552,101.5736,101.6307,2600.0
2008-05-19 13:40:00,124.69,124.83,124.41,124.48,2800.0,101.6797,101.7938,101.4513,101.5084,2800.0
2008-05-19 13:45:00,124.37,124.51,124.26,124.49,4300.0,101.4187,101.5329,101.329,101.5166,4300.0
2008-05-19 13:50:00,124.57,124.61,124.25,124.25,5000.0,101.5818,101.6144,101.3209,101.3209,5000.0
2008-05-19 13:55:00,124.28,124.32,123.33,123.64,29100.0,101.3453,101.3779,100.5706,100.8234,29100.0
2008-05-19 14:00:00,123.59,123.84,123.54,123.54,12100.0,100.7827,100.9865,100.7419,100.7419,12100.0
2008-05-19 14:05:00,123.54,123.8,123.54,123.59,7000.0,100.7419,100.9539,100.7419,100.7827,7000.0
2008-05-19 14:10:00,123.65,123.65,123.13,123.3,7900.0,100.8316,100.8316,100.4075,100.5462,7900.0
2008-05-19 14:15:00,123.37,123.37,122.77,122.89,13500.0,100.6033,100.6033,100.114,100.2118,13500.0
2008-05-19 14:20:00,122.91,122.96,122.51,122.6,19500.0,100.2281,100.2689,99.902,99.9753,19500.0
2008-05-19 14:25:00,122.63,122.63,122.13,122.2,25700.0,99.9998,99.9998,99.5921,99.6492,25700.0
2008-05-19 14:30:00,122.24,122.43,122.13,122.21,19400.0,99.6818,99.8367,99.5921,99.6573,19400.0
2008-05-19 14:35:00,122.15,122.27,121.94,122.0,20800.0,99.6084,99.7062,99.4371,99.4861,20800.0
2008-05-19 14:40:00,122.0,122.41,121.97,122.16,6300.0,99.4861,99.8204,99.4616,99.6165,6300.0
2008-05-19 14:45:00,122.05,122.46,122.04,122.28,3700.0,99.5268,99.8612,99.5187,99.7144,3700.0
2008-05-19 14:50:00,122.24,122.28,121.97,122.1,5700.0,99.6818,99.7144,99.4616,99.5676,5700.0
2008-05-19 14:55:00,122.12,122.29,122.01,122.16,5800.0,99.5839,99.7226,99.4942,99.6165,5800.0
2008-05-19 15:00:00,122.18,122.37,122.09,122.3,16200.0,99.6329,99.7878,99.5595,99.7307,16200.0
2008-05-19 15:05:00,122.19,122.67,122.12,122.67,5100.0,99.641,100.0324,99.5839,100.0324,5100.0
2008-05-19 15:10:00,122.74,122.74,122.14,122.14,8500.0,100.0895,100.0895,99.6002,99.6002,8500.0
2008-05-19 15:15:00,122.14,122.27,121.98,121.99,8100.0,99.6002,99.7062,99.4698,99.4779,8100.0
2008-05-19 15:20:00,122.04,122.15,121.81,121.81,6200.0,99.5187,99.6084,99.3311,99.3311,6200.0
2008-05-19 15:25:00,121.86,122.1,121.83,121.9,7400.0,99.3719,99.5676,99.3474,99.4045,7400.0
2008-05-19 15:30:00,121.91,122.0,121.42,121.76,8400.0,99.4127,99.4861,99.0131,99.2904,8400.0
2008-05-19 15:35:00,121.75,121.75,121.22,121.36,12500.0,99.2822,99.2822,98.85,98.9642,12500.0
2008-05-19 15:40:00,121.33,121.47,121.18,121.45,11400.0,98.9397,99.0539,98.8174,99.0376,11400.0
2008-05-19 15:45:00,121.36,121.69,121.25,121.41,12800.0,98.9642,99.2333,98.8745,99.0049,12800.0
2008-05-19 15:50:00,121.49,121.88,121.44,121.88,10400.0,99.0702,99.3882,99.0294,99.3882,10400.0
2008-05-19 15:55:00,121.91,122.11,121.73,121.87,18900.0,99.4127,99.5758,99.2659,99.3801,18900.0
2008-05-20 09:30:00,121.23,121.44,120.39,120.39,3600.0,98.8582,99.0294,98.1732,98.1732,3600.0
2008-05-20 09:35:00,120.23,120.54,120.2,120.47,5000.0,98.0427,98.2955,98.0182,98.2384,5000.0
2008-05-20 09:40:00,121.1,121.1,120.45,120.98,5100.0,98.7522,98.7522,98.2221,98.6543,5100.0
2008-05-20 09:45:00,120.99,122.06,120.99,121.81,3500.0,98.6625,99.535,98.6625,99.3311,3500.0
2008-05-20 09:50:00,121.78,121.78,121.27,121.27,4400.0,99.3067,99.3067,98.8908,98.8908,4400.0
2008-05-20 09:55:00,121.08,121.51,120.63,120.68,3500.0,98.7358,99.0865,98.3689,98.4097,3500.0
2008-05-20 10:00:00,120.61,120.94,120.46,120.61,8700.0,98.3526,98.6217,98.2303,98.3526,8700.0
2008-05-20 10:05:00,120.54,120.55,119.95,120.27,6500.0,98.2955,98.3037,97.8144,98.0753,6500.0
2008-05-20 10:10:00,120.31,120.31,119.92,120.23,9500.0,98.1079,98.1079,97.7899,98.0427,9500.0
2008-05-20 10:15:00,120.23,120.4,119.77,120.05,13000.0,98.0427,98.1813,97.6676,97.8959,13000.0
2008-05-20 10:20:00,120.01,120.02,119.47,119.84,6900.0,97.8633,97.8715,97.423,97.7247,6900.0
2008-05-20 10:25:00,120.03,120.44,119.87,120.44,5100.0,97.8796,98.214,97.7491,98.214,5100.0
2008-05-20 10:30:00,120.29,120.57,120.29,120.47,1400.0,98.0916,98.32,98.0916,98.2384,1400.0
2008-05-20 10:35:00,120.24,120.58,120.18,120.58,3000.0,98.0509,98.3281,98.0019,98.3281,3000.0
2008-05-20 10:40:00,120.77,120.77,120.48,120.48,3000.0,98.4831,98.4831,98.2466,98.2466,3000.0
2008-05-20 10:45:00,120.44,120.8,120.4,120.8,4100.0,98.214,98.5075,98.1813,98.5075,4100.0
2008-05-20 10:50:00,120.73,120.74,120.26,120.26,1600.0,98.4504,98.4586,98.0672,98.0672,1600.0
2008-05-20 10:55:00,120.26,120.6,120.19,120.59,2500.0,98.0672,98.3444,98.0101,98.3363,2500.0
2008-05-20 11:00:00,120.59,120.59,120.01,120.01,2100.0,98.3363,98.3363,97.8633,97.8633,2100.0
2008-05-20 11:05:00,120.12,120.22,120.01,120.2,2800.0,97.953,98.0346,97.8633,98.0182,2800.0
2008-05-20 11:10:00,120.04,120.12,120.01,120.12,1500.0,97.8878,97.953,97.8633,97.953,1500.0
2008-05-20 11:15:00,120.15,120.19,120.02,120.12,1700.0,97.9775,98.0101,97.8715,97.953,1700.0
2008-05-20 11:20:00,120.03,120.09,119.99,119.99,5200.0,97.8796,97.9285,97.847,97.847,5200.0
2008-05-20 11:25:00,119.9,120.04,119.7,119.7,2500.0,97.7736,97.8878,97.6105,97.6105,2500.0
2008-05-20 11:30:00,119.75,119.76,119.26,119.4,6100.0,97.6513,97.6594,97.2517,97.3659,6100.0
2008-05-20 11:35:00,119.49,119.53,119.25,119.53,2800.0,97.4393,97.4719,97.2436,97.4719,2800.0
2008-05-20 11:40:00,119.56,119.83,119.56,119.83,1600.0,97.4963,97.7165,97.4963,97.7165,1600.0
2008-05-20 11:45:00,119.55,119.8,119.49,119.7,2600.0,97.4882,97.6921,97.4393,97.6105,2600.0
2008-05-20 11:50:00,119.69,119.7,119.38,119.41,4000.0,97.6024,97.6105,97.3496,97.374,4000.0
2008-05-20 11:55:00,119.41,119.73,119.3,119.6,7200.0,97.374,97.635,97.2843,97.529,7200.0
2008-05-20 12:00:00,119.8,120.0,119.67,120.0,5500.0,97.6921,97.8552,97.5861,97.8552,5500.0
2008-05-20 12:05:00,119.9,120.13,119.78,120.11,5900.0,97.7736,97.9612,97.6758,97.9449,5900.0
2008-05-20 12:10:00,120.04,120.17,119.92,120.17,2100.0,97.8878,97.9938,97.7899,97.9938,2100.0
2008-05-20 12:15:00,120.3,120.3,120.23,120.3,1300.0,98.0998,98.0998,98.0427,98.0998,1300.0
2008-05-20 12:20:00,120.35,120.69,120.35,120.69,4200.0,98.1406,98.4178,98.1406,98.4178,4200.0
2008-05-20 12:25:00,120.6,120.67,120.5,120.67,1600.0,98.3444,98.4015,98.2629,98.4015,1600.0
2008-05-20 12:30:00,120.6,120.78,120.6,120.78,1000.0,98.3444,98.4912,98.3444,98.4912,1000.0
2008-05-20 12:35:00,120.7,120.9,120.7,120.73,1300.0,98.426,98.5891,98.426,98.4504,1300.0
2008-05-20 12:40:00,120.79,120.79,120.38,120.38,2700.0,98.4994,98.4994,98.165,98.165,2700.0
2008-05-20 12:45:00,120.48,120.48,120.3,120.48,1100.0,98.2466,98.2466,98.0998,98.2466,1100.0
2008-05-20 12:50:00,120.48,120.48,120.11,120.19,2700.0,98.2466,98.2466,97.9449,98.0101,2700.0
2008-05-20 12:55:00,120.16,120.31,120.12,120.28,1800.0,97.9856,98.1079,97.953,98.0835,1800.0
2008-05-20 13:00:00,120.22,120.31,120.18,120.2,2200.0,98.0346,98.1079,98.0019,98.0182,2200.0
2008-05-20 13:05:00,120.02,120.57,120.02,120.54,1700.0,97.8715,98.32,97.8715,98.2955,1700.0
2008-05-20 13:10:00,120.39,120.57,120.25,120.57,1500.0,98.1732,98.32,98.059,98.32,1500.0
2008-05-20 13:15:00,120.58,120.58,120.49,120.54,1300.0,98.3281,98.3281,98.2547,98.2955,1300.0
2008-05-20 13:20:00,120.57,120.62,120.1,120.1,1900.0,98.32,98.3607,97.9367,97.9367,1900.0
2008-05-20 13:25:00,120.09,120.38,120.09,120.38,700.0,97.9285,98.165,97.9285,98.165,700.0
2008-05-20 13:30:00,120.26,120.33,120.14,120.28,1900.0,98.0672,98.1243,97.9693,98.0835,1900.0
2008-05-20 13:35:00,120.34,120.36,120.22,120.22,700.0,98.1324,98.1487,98.0346,98.0346,700.0
2008-05-20 13:40:00,120.16,120.41,120.16,120.41,1400.0,97.9856,98.1895,97.9856,98.1895,1400.0
2008-05-20 13:45:00,120.37,120.92,120.37,120.7,15100.0,98.1569,98.6054,98.1569,98.426,15100.0
2008-05-20 13:50:00,120.66,120.66,120.55,120.65,3000.0,98.3934,98.3934,98.3037,98.3852,3000.0
2008-05-20 13:55:00,120.54,120.62,120.38,120.61,4300.0,98.2955,98.3607,98.165,98.3526,4300.0
2008-05-20 14:00:00,120.64,120.76,120.49,120.51,3300.0,98.377,98.4749,98.2547,98.271,3300.0
2008-05-20 14:05:00,120.64,120.95,120.63,120.91,7400.0,98.377,98.6298,98.3689,98.5972,7400.0
2008-05-20 14:10:00,120.91,121.14,120.83,121.06,7500.0,98.5972,98.7848,98.532,98.7195,7500.0
2008-05-20 14:15:00,121.04,121.07,120.68,120.91,6100.0,98.7032,98.7277,98.4097,98.5972,6100.0
2008-05-20 14:20:00,120.95,121.21,120.92,121.08,6600.0,98.6298,98.8419,98.6054,98.7358,6600.0
2008-05-20 14:25:00,121.02,121.13,120.94,121.13,2900.0,98.6869,98.7766,98.6217,98.7766,2900.0
2008-05-20 14:30:00,121.13,121.14,121.01,121.11,3400.0,98.7766,98.7848,98.6788,98.7603,3400.0
2008-05-20 14:35:00,121.11,121.27,121.04,121.26,4400.0,98.7603,98.8908,98.7032,98.8826,4400.0
2008-05-20 14:40:00,121.21,121.35,121.17,121.35,2200.0,98.8419,98.956,98.8092,98.956,2200.0
2008-05-20 14:45:00,121.28,121.45,121.16,121.4,6000.0,98.8989,99.0376,98.8011,98.9968,6000.0
2008-05-20 14:50:00,121.39,121.72,121.39,121.55,9100.0,98.9886,99.2577,98.9886,99.1191,9100.0
2008-05-20 14:55:00,121.45,121.63,121.43,121.63,6800.0,99.0376,99.1844,99.0213,99.1844,6800.0
2008-05-20 15:00:00,121.61,121.74,121.56,121.6,9700.0,99.168,99.2741,99.1273,99.1599,9700.0
2008-05-20 15:05:00,121.74,121.8,121.66,121.79,9700.0,99.2741,99.323,99.2088,99.3148,9700.0
2008-05-20 15:10:00,121.85,122.0,121.77,121.85,8900.0,99.3638,99.4861,99.2985,99.3638,8900.0
2008-05-20 15:15:00,121.74,122.01,121.68,122.01,8900.0,99.2741,99.4942,99.2251,99.4942,8900.0
2008-05-20 15:20:00,121.96,122.11,121.9,122.04,8200.0,99.4535,99.5758,99.4045,99.5187,8200.0
2008-05-20 15:25:00,122.01,122.18,121.85,122.04,7500.0,99.4942,99.6329,99.3638,99.5187,7500.0
2008-05-20 15:30:00,121.95,122.11,121.87,121.96,12200.0,99.4453,99.5758,99.3801,99.4535,12200.0
2008-05-20 15:35:00,121.94,122.07,121.73,122.04,16600.0,99.4371,99.5432,99.2659,99.5187,16600.0
2008-05-20 15:40:00,122.04,122.08,121.9,122.0,10200.0,99.5187,99.5513,99.4045,99.4861,10200.0
2008-05-20 15:45:00,121.99,122.13,121.92,122.04,10500.0,99.4779,99.5921,99.4208,99.5187,10500.0
2008-05-20 15:50:00,121.97,122.17,121.95,122.03,13400.0,99.4616,99.6247,99.4453,99.5105,13400.0
2008-05-20 15:55:00,122.01,122.19,121.98,122.13,27700.0,99.4942,99.641,99.4698,99.5921,27700.0
2008-05-21 09:30:00,122.98,122.98,122.12,122.42,3000.0,100.2852,100.2852,99.5839,99.8286,3000.0
2008-05-21 09:35:00,122.42,123.48,122.01,123.34,3600.0,99.8286,100.693,99.4942,100.5788,3600.0
2008-05-21 09:40:00,123.22,123.22,122.32,122.61,11100.0,100.4809,100.4809,99.747,99.9835,11100.0
2008-05-21 09:45:00,122.67,122.67,122.0,122.0,3300.0,100.0324,100.0324,99.4861,99.4861,3300.0
2008-05-21 09:50:00,121.95,122.17,121.9,121.9,8900.0,99.4453,99.6247,99.4045,99.4045,8900.0
2008-05-21 09:55:00,121.67,121.9,121.56,121.68,7000.0,99.217,99.4045,99.1273,99.2251,7000.0
2008-05-21 10:00:00,121.64,121.9,121.63,121.9,2100.0,99.1925,99.4045,99.1844,99.4045,2100.0
2008-05-21 10:05:00,121.85,122.07,121.61,121.87,6700.0,99.3638,99.5432,99.168,99.3801,6700.0
2008-05-21 10:10:00,121.75,122.19,121.75,122.03,3200.0,99.2822,99.641,99.2822,99.5105,3200.0
2008-05-21 10:15:00,122.02,122.02,121.96,121.96,1000.0,99.5024,99.5024,99.4535,99.4535,1000.0
2008-05-21 10:20:00,121.86,122.13,121.69,122.03,19600.0,99.3719,99.5921,99.2333,99.5105,19600.0
2008-05-21 10:25:00,121.99,122.07,121.95,122.0,4600.0,99.4779,99.5432,99.4453,99.4861,4600.0
2008-05-21 10:30:00,121.98,122.1,121.97,121.99,8900.0,99.4698,99.5676,99.4616,99.4779,8900.0
2008-05-21 10:35:00,121.99,122.01,121.79,121.86,5700.0,99.4779,99.4942,99.3148,99.3719,5700.0
2008-05-21 10:40:00,121.91,121.91,121.69,121.75,4500.0,99.4127,99.4127,99.2333,99.2822,4500.0
2008-05-21 10:45:00,121.74,121.75,121.37,121.37,2700.0,99.2741,99.2822,98.9723,98.9723,2700.0
2008-05-21 10:50:00,121.43,121.66,121.43,121.66,2000.0,99.0213,99.2088,99.0213,99.2088,2000.0
2008-05-21 10:55:00,121.79,121.79,121.56,121.56,1500.0,99.3148,99.3148,99.1273,99.1273,1500.0
2008-05-21 11:00:00,121.54,121.79,121.5,121.72,4800.0,99.111,99.3148,99.0783,99.2577,4800.0
2008-05-21 11:05:00,121.67,121.83,121.6,121.63,1900.0,99.217,99.3474,99.1599,99.1844,1900.0
2008-05-21 11:10:00,121.67,121.82,121.64,121.82,700.0,99.217,99.3393,99.1925,99.3393,700.0
2008-05-21 11:15:00,121.88,121.97,121.79,121.79,1600.0,99.3882,99.4616,99.3148,99.3148,1600.0
2008-05-21 11:20:00,121.79,121.79,121.71,121.75,600.0,99.3148,99.3148,99.2496,99.2822,600.0
2008-05-21 11:25:00,121.75,121.96,121.75,121.96,6100.0,99.2822,99.4535,99.2822,99.4535,6100.0
2008-05-21 11:30:00,122.0,122.06,122.0,122.01,2000.0,99.4861,99.535,99.4861,99.4942,2000.0
2008-05-21 11:35:00,121.88,121.88,121.5,121.67,3400.0,99.3882,99.3882,99.0783,99.217,3400.0
2008-05-21 11:40:00,121.55,121.76,121.3,121.32,6400.0,99.1191,99.2904,98.9152,98.9316,6400.0
2008-05-21 11:45:00,121.4,121.52,121.31,121.52,900.0,98.9968,99.0947,98.9234,99.0947,900.0
2008-05-21 11:50:00,121.62,121.8,121.56,121.8,6700.0,99.1762,99.323,99.1273,99.323,6700.0
2008-05-21 11:55:00,121.82,122.1,121.82,121.89,2800.0,99.3393,99.5676,99.3393,99.3964,2800.0
2008-05-21 12:00:00,121.89,122.04,121.89,122.04,700.0,99.3964,99.5187,99.3964,99.5187,700.0
2008-05-21 12:05:00,121.9,122.04,121.9,122.0,1000.0,99.4045,99.5187,99.4045,99.4861,1000.0
2008-05-21 12:10:00,122.0,122.05,122.0,122.05,600.0,99.4861,99.5268,99.4861,99.5268,600.0
2008-05-21 12:15:00,122.05,122.05,121.84,121.86,1400.0,99.5268,99.5268,99.3556,99.3719,1400.0
2008-05-21 12:20:00,121.8,121.83,121.8,121.83,300.0,99.323,99.3474,99.323,99.3474,300.0
2008-05-21 12:25:00,121.79,121.79,121.71,121.71,200.0,99.3148,99.3148,99.2496,99.2496,200.0
2008-05-21 12:30:00,121.78,121.9,121.78,121.83,1200.0,99.3067,99.4045,99.3067,99.3474,1200.0
2008-05-21 12:35:00,121.73,121.82,121.71,121.82,1300.0,99.2659,99.3393,99.2496,99.3393,1300.0
2008-05-21 12:40:00,121.82,122.25,121.82,122.25,2400.0,99.3393,99.6899,99.3393,99.6899,2400.0
2008-05-21 12:45:00,122.19,122.25,122.16,122.25,800.0,99.641,99.6899,99.6165,99.6899,800.0
2008-05-21 12:50:00,122.21,122.21,121.94,122.09,1500.0,99.6573,99.6573,99.4371,99.5595,1500.0
2008-05-21 12:55:00,122.01,122.14,122.0,122.06,8300.0,99.4942,99.6002,99.4861,99.535,8300.0
2008-05-21 13:00:00,122.27,122.3,122.08,122.08,700.0,99.7062,99.7307,99.5513,99.5513,700.0
2008-05-21 13:05:00,122.01,122.05,122.0,122.05,5300.0,99.4942,99.5268,99.4861,99.5268,5300.0
2008-05-21 13:10:00,122.01,122.13,121.95,122.13,12800.0,99.4942,99.5921,99.4453,99.5921,12800.0
2008-05-21 13:15:00,122.08,122.43,122.08,122.35,3200.0,99.5513,99.8367,99.5513,99.7715,3200.0
2008-05-21 13:20:00,122.17,122.26,122.03,122.05,4900.0,99.6247,99.6981,99.5105,99.5268,4900.0
2008-05-21 13:25:00,122.05,122.07,122.0,122.07,3400.0,99.5268,99.5432,99.4861,99.5432,3400.0
2008-05-21 13:30:00,122.12,122.25,122.12,122.15,1500.0,99.5839,99.6899,99.5839,99.6084,1500.0
2008-05-21 13:35:00,122.18,122.32,122.05,122.24,11700.0,99.6329,99.747,99.5268,99.6818,11700.0
2008-05-21 13:40:00,122.28,122.42,122.21,122.3,4400.0,99.7144,99.8286,99.6573,99.7307,4400.0
2008-05-21 13:45:00,122.29,122.44,122.29,122.38,4700.0,99.7226,99.8449,99.7226,99.7959,4700.0
2008-05-21 13:50:00,122.3,122.46,122.2,122.46,11200.0,99.7307,99.8612,99.6492,99.8612,11200.0
2008-05-21 13:55:00,122.49,122.53,122.0,122.17,3700.0,99.8856,99.9183,99.4861,99.6247,3700.0
2008-05-21 14:00:00,122.18,122.21,121.76,121.99,13500.0,99.6329,99.6573,99.2904,99.4779,13500.0
2008-05-21 14:05:00,122.02,122.4,121.71,121.71,9800.0,99.5024,99.8123,99.2496,99.2496,9800.0
2008-05-21 14:10:00,121.68,121.91,121.57,121.81,5400.0,99.2251,99.4127,99.1354,99.3311,5400.0
2008-05-21 14:15:00,121.69,121.8,121.5,121.5,15500.0,99.2333,99.323,99.0783,99.0783,15500.0
2008-05-21 14:20:00,121.5,121.75,121.42,121.53,6900.0,99.0783,99.2822,99.0131,99.1028,6900.0
2008-05-21 14:25:00,121.58,121.78,121.4,121.49,12100.0,99.1436,99.3067,98.9968,99.0702,12100.0
2008-05-21 14:30:00,121.62,121.74,121.4,121.4,9000.0,99.1762,99.2741,98.9968,98.9968,9000.0
2008-05-21 14:35:00,121.5,121.5,120.92,120.92,13800.0,99.0783,99.0783,98.6054,98.6054,13800.0
2008-05-21 14:40:00,120.91,120.91,120.63,120.88,10800.0,98.5972,98.5972,98.3689,98.5728,10800.0
2008-05-21 14:45:00,120.78,120.92,120.7,120.84,12300.0,98.4912,98.6054,98.426,98.5401,12300.0
2008-05-21 14:50:00,120.87,120.93,120.7,120.72,7700.0,98.5646,98.6135,98.426,98.4423,7700.0
2008-05-21 14:55:00,120.74,121.01,120.68,121.01,11100.0,98.4586,98.6788,98.4097,98.6788,11100.0
2008-05-21 15:00:00,121.07,121.18,120.84,121.1,8100.0,98.7277,98.8174,98.5401,98.7522,8100.0
2008-05-21 15:05:00,121.15,121.15,120.94,121.13,8800.0,98.7929,98.7929,98.6217,98.7766,8800.0
2008-05-21 15:10:00,121.11,121.14,120.83,120.91,21200.0,98.7603,98.7848,98.532,98.5972,21200.0
2008-05-21 15:15:00,120.92,121.09,120.85,120.91,10500.0,98.6054,98.744,98.5483,98.5972,10500.0
2008-05-21 15:20:00,120.86,121.01,120.72,120.83,9200.0,98.5564,98.6788,98.4423,98.532,9200.0
2008-05-21 15:25:00,120.93,120.98,120.66,120.82,3500.0,98.6135,98.6543,98.3934,98.5238,3500.0
2008-05-21 15:30:00,120.91,120.95,120.57,120.92,6000.0,98.5972,98.6298,98.32,98.6054,6000.0
2008-05-21 15:35:00,120.87,120.94,120.78,120.79,6900.0,98.5646,98.6217,98.4912,98.4994,6900.0
2008-05-21 15:40:00,120.76,120.77,120.13,120.26,9700.0,98.4749,98.4831,97.9612,98.0672,9700.0
2008-05-21 15:45:00,120.33,120.88,120.22,120.76,6700.0,98.1243,98.5728,98.0346,98.4749,6700.0
2008-05-21 15:50:00,120.77,120.84,120.36,120.55,10800.0,98.4831,98.5401,98.1487,98.3037,10800.0
2008-05-21 15:55:00,120.55,120.6,120.28,120.37,11500.0,98.3037,98.3444,98.0835,98.1569,11500.0
2008-05-22 09:30:00,120.31,120.55,119.41,120.0,11100.0,98.1079,98.3037,97.374,97.8552,11100.0
2008-05-22 09:35:00,119.9,120.25,119.69,119.85,9100.0,97.7736,98.059,97.6024,97.7328,9100.0
2008-05-22 09:40:00,119.68,119.8,119.68,119.71,1200.0,97.5942,97.6921,97.5942,97.6187,1200.0
2008-05-22 09:45:00,119.47,119.69,119.11,119.2,4200.0,97.423,97.6024,97.1294,97.2028,4200.0
2008-05-22 09:50:00,119.2,119.2,118.73,119.0,11600.0,97.2028,97.2028,96.8195,97.0397,11600.0
2008-05-22 09:55:00,118.96,119.0,118.79,118.79,1800.0,97.0071,97.0397,96.8684,96.8684,1800.0
2008-05-22 10:00:00,118.79,118.79,118.37,118.75,6300.0,96.8684,96.8684,96.526,96.8358,6300.0
2008-05-22 10:05:00,118.75,118.75,118.59,118.65,5000.0,96.8358,96.8358,96.7054,96.7543,5000.0
2008-05-22 10:10:00,118.73,118.75,118.48,118.48,4400.0,96.8195,96.8358,96.6157,96.6157,4400.0
2008-05-22 10:15:00,118.56,118.75,118.56,118.74,3900.0,96.6809,96.8358,96.6809,96.8277,3900.0
2008-05-22 10:20:00,118.75,118.91,118.6,118.73,8500.0,96.8358,96.9663,96.7135,96.8195,8500.0
2008-05-22 10:25:00,118.68,118.71,117.95,118.0,3100.0,96.7787,96.8032,96.1835,96.2242,3100.0
2008-05-22 10:30:00,118.0,118.6,118.0,118.5,12700.0,96.2242,96.7135,96.2242,96.632,12700.0
2008-05-22 10:35:00,118.5,118.5,118.35,118.43,6300.0,96.632,96.632,96.5096,96.5749,6300.0
2008-05-22 10:40:00,118.39,118.4,118.15,118.25,1900.0,96.5423,96.5504,96.3466,96.4281,1900.0
2008-05-22 10:45:00,118.26,118.5,118.23,118.47,4800.0,96.4363,96.632,96.4118,96.6075,4800.0
2008-05-22 10:50:00,118.5,118.5,118.4,118.46,1200.0,96.632,96.632,96.5504,96.5993,1200.0
2008-05-22 10:55:00,118.48,118.51,118.43,118.5,3500.0,96.6157,96.6401,96.5749,96.632,3500.0
2008-05-22 11:00:00,118.5,118.5,118.43,118.5,3000.0,96.632,96.632,96.5749,96.632,3000.0
2008-05-22 11:05:00,118.5,118.5,118.34,118.34,2500.0,96.632,96.632,96.5015,96.5015,2500.0
2008-05-22 11:10:00,118.43,118.5,118.34,118.44,4600.0,96.5749,96.632,96.5015,96.583,4600.0
2008-05-22 11:15:00,118.5,118.55,118.49,118.55,6900.0,96.632,96.6727,96.6238,96.6727,6900.0
2008-05-22 11:20:00,118.48,118.67,118.46,118.57,4500.0,96.6157,96.7706,96.5993,96.689,4500.0
2008-05-22 11:25:00,118.58,118.63,118.53,118.53,2000.0,96.6972,96.738,96.6564,96.6564,2000.0
2008-05-22 11:30:00,118.57,118.66,118.51,118.52,2400.0,96.689,96.7624,96.6401,96.6483,2400.0
2008-05-22 11:35:00,118.61,118.7,118.61,118.7,1100.0,96.7217,96.7951,96.7217,96.7951,1100.0
2008-05-22 11:40:00,118.7,118.7,118.53,118.53,2000.0,96.7951,96.7951,96.6564,96.6564,2000.0
2008-05-22 11:45:00,118.45,118.48,118.26,118.28,2000.0,96.5912,96.6157,96.4363,96.4526,2000.0
2008-05-22 11:50:00,118.28,118.28,117.98,118.05,3500.0,96.4526,96.4526,96.2079,96.265,3500.0
2008-05-22 11:55:00,118.05,118.05,117.7,117.75,7000.0,96.265,96.265,95.9796,96.0204,7000.0
2008-05-22 12:00:00,117.8,117.8,117.71,117.75,1200.0,96.0611,96.0611,95.9877,96.0204,1200.0
2008-05-22 12:05:00,117.72,117.78,117.4,117.4,2400.0,95.9959,96.0448,95.735,95.735,2400.0
2008-05-22 12:10:00,117.49,117.66,117.36,117.51,3100.0,95.8083,95.947,95.7023,95.8247,3100.0
2008-05-22 12:15:00,117.49,117.71,117.49,117.57,3200.0,95.8083,95.9877,95.8083,95.8736,3200.0
2008-05-22 12:20:00,117.53,117.68,117.37,117.41,5900.0,95.841,95.9633,95.7105,95.7431,5900.0
2008-05-22 12:25:00,117.37,117.63,117.36,117.63,1100.0,95.7105,95.9225,95.7023,95.9225,1100.0
2008-05-22 12:30:00,117.56,117.64,117.43,117.49,3400.0,95.8654,95.9307,95.7594,95.8083,3400.0
2008-05-22 12:35:00,117.6,117.8,117.48,117.8,2700.0,95.898,96.0611,95.8002,96.0611,2700.0
2008-05-22 12:40:00,117.8,117.93,117.72,117.93,2400.0,96.0611,96.1672,95.9959,96.1672,2400.0
2008-05-22 12:45:00,117.82,117.89,117.8,117.89,2900.0,96.0774,96.1345,96.0611,96.1345,2900.0
2008-05-22 12:50:00,117.86,117.96,117.86,117.92,5600.0,96.1101,96.1916,96.1101,96.159,5600.0
2008-05-22 12:55:00,117.93,117.96,117.88,117.95,2600.0,96.1672,96.1916,96.1264,96.1835,2600.0
2008-05-22 13:00:00,117.91,117.94,117.84,117.94,3300.0,96.1508,96.1753,96.0938,96.1753,3300.0
2008-05-22 13:05:00,117.85,117.86,117.77,117.8,3600.0,96.1019,96.1101,96.0367,96.0611,3600.0
2008-05-22 13:10:00,117.8,117.95,117.77,117.94,1900.0,96.0611,96.1835,96.0367,96.1753,1900.0
2008-05-22 13:15:00,117.88,117.96,117.87,117.96,3300.0,96.1264,96.1916,96.1182,96.1916,3300.0
2008-05-22 13:20:00,117.89,117.96,117.89,117.96,3000.0,96.1345,96.1916,96.1345,96.1916,3000.0
2008-05-22 13:25:00,117.96,117.96,117.9,117.92,3000.0,96.1916,96.1916,96.1427,96.159,3000.0
2008-05-22 13:30:00,117.93,118.0,117.93,118.0,2800.0,96.1672,96.2242,96.1672,96.2242,2800.0
2008-05-22 13:35:00,118.0,118.3,118.0,118.2,3900.0,96.2242,96.4689,96.2242,96.3873,3900.0
2008-05-22 13:40:00,118.2,118.24,118.16,118.19,7900.0,96.3873,96.4199,96.3547,96.3792,7900.0
2008-05-22 13:45:00,118.2,118.39,118.1,118.39,4900.0,96.3873,96.5423,96.3058,96.5423,4900.0
2008-05-22 13:50:00,118.41,118.43,118.25,118.34,7300.0,96.5586,96.5749,96.4281,96.5015,7300.0
2008-05-22 13:55:00,118.41,118.5,117.95,117.95,15400.0,96.5586,96.632,96.1835,96.1835,15400.0
2008-05-22 14:00:00,118.04,118.5,117.95,118.4,11400.0,96.2569,96.632,96.1835,96.5504,11400.0
2008-05-22 14:05:00,118.49,118.5,118.12,118.17,5700.0,96.6238,96.632,96.3221,96.3629,5700.0
2008-05-22 14:10:00,118.18,118.18,117.84,117.96,6600.0,96.371,96.371,96.0938,96.1916,6600.0
2008-05-22 14:15:00,117.97,117.97,117.83,117.84,6500.0,96.1998,96.1998,96.0856,96.0938,6500.0
2008-05-22 14:20:00,117.85,117.85,117.64,117.73,3500.0,96.1019,96.1019,95.9307,96.0041,3500.0
2008-05-22 14:25:00,117.73,117.74,117.65,117.74,7900.0,96.0041,96.0122,95.9388,96.0122,7900.0
2008-05-22 14:30:00,117.81,117.82,117.72,117.75,5100.0,96.0693,96.0774,95.9959,96.0204,5100.0
2008-05-22 14:35:00,117.82,118.11,117.77,118.11,5200.0,96.0774,96.3139,96.0367,96.3139,5200.0
2008-05-22 14:40:00,118.22,118.24,118.11,118.11,4600.0,96.4036,96.4199,96.3139,96.3139,4600.0
2008-05-22 14:45:00,118.15,118.15,117.98,117.98,4400.0,96.3466,96.3466,96.2079,96.2079,4400.0
2008-05-22 14:50:00,117.88,117.96,117.88,117.93,3400.0,96.1264,96.1916,96.1264,96.1672,3400.0
2008-05-22 14:55:00,117.93,118.01,117.86,118.01,5400.0,96.1672,96.2324,96.1101,96.2324,5400.0
2008-05-22 15:00:00,117.97,118.07,117.97,118.07,5400.0,96.1998,96.2813,96.1998,96.2813,5400.0
2008-05-22 15:05:00,118.02,118.07,117.85,117.9,8900.0,96.2405,96.2813,96.1019,96.1427,8900.0
2008-05-22 15:10:00,117.9,118.0,117.85,117.96,6400.0,96.1427,96.2242,96.1019,96.1916,6400.0
2008-05-22 15:15:00,117.97,118.0,117.93,117.93,5900.0,96.1998,96.2242,96.1672,96.1672,5900.0
2008-05-22 15:20:00,117.93,117.95,117.72,117.79,12300.0,96.1672,96.1835,95.9959,96.053,12300.0
2008-05-22 15:25:00,117.79,117.94,117.74,117.74,8400.0,96.053,96.1753,96.0122,96.0122,8400.0
2008-05-22 15:30:00,117.73,117.78,117.65,117.68,8400.0,96.0041,96.0448,95.9388,95.9633,8400.0
2008-05-22 15:35:00,117.68,117.69,117.5,117.56,12600.0,95.9633,95.9714,95.8165,95.8654,12600.0
2008-05-22 15:40:00,117.54,117.56,117.39,117.39,15500.0,95.8491,95.8654,95.7268,95.7268,15500.0
2008-05-22 15:45:00,117.39,117.6,117.25,117.57,13700.0,95.7268,95.898,95.6126,95.8736,13700.0
2008-05-22 15:50:00,117.58,117.58,117.35,117.54,18700.0,95.8817,95.8817,95.6942,95.8491,18700.0
2008-05-22 15:55:00,117.55,117.8,117.52,117.78,11800.0,95.8573,96.0611,95.8328,96.0448,11800.0
2008-05-23 09:30:00,117.18,117.86,117.03,117.53,2300.0,95.5556,96.1101,95.4332,95.841,2300.0
2008-05-23 09:35:00,117.59,117.6,117.2,117.2,1800.0,95.8899,95.898,95.5719,95.5719,1800.0
2008-05-23 09:40:00,117.29,117.47,116.65,116.93,2300.0,95.6453,95.792,95.1234,95.3517,2300.0
2008-05-23 09:45:00,116.71,116.72,115.72,115.72,5200.0,95.1723,95.1804,94.365,94.365,5200.0
2008-05-23 09:50:00,115.71,115.79,115.24,115.54,13800.0,94.3568,94.4221,93.9736,94.2182,13800.0
2008-05-23 09:55:00,115.27,115.63,115.12,115.19,5600.0,93.998,94.2916,93.8757,93.9328,5600.0
2008-05-23 10:00:00,115.21,115.61,114.99,115.02,8300.0,93.9491,94.2753,93.7697,93.7942,8300.0
2008-05-23 10:05:00,115.32,115.32,114.99,115.2,7500.0,94.0388,94.0388,93.7697,93.9409,7500.0
2008-05-23 10:10:00,115.09,115.37,114.88,115.27,15600.0,93.8512,94.0796,93.68,93.998,15600.0
2008-05-23 10:15:00,115.35,115.35,115.03,115.31,13100.0,94.0633,94.0633,93.8023,94.0306,13100.0
2008-05-23 10:20:00,115.28,115.53,115.21,115.37,7700.0,94.0062,94.21,93.9491,94.0796,7700.0
2008-05-23 10:25:00,115.39,115.39,115.0,115.25,7600.0,94.0959,94.0959,93.7779,93.9817,7600.0
2008-05-23 10:30:00,115.1,115.26,115.01,115.22,6500.0,93.8594,93.9899,93.786,93.9573,6500.0
2008-05-23 10:35:00,115.22,115.33,115.0,115.24,9200.0,93.9573,94.047,93.7779,93.9736,9200.0
2008-05-23 10:40:00,115.24,115.34,115.13,115.26,3000.0,93.9736,94.0551,93.8839,93.9899,3000.0
2008-05-23 10:45:00,115.34,115.5,115.17,115.5,6800.0,94.0551,94.1856,93.9165,94.1856,6800.0
2008-05-23 10:50:00,115.5,115.72,115.38,115.43,4500.0,94.1856,94.365,94.0877,94.1285,4500.0
2008-05-23 10:55:00,115.41,116.17,115.41,116.17,2900.0,94.1122,94.7319,94.1122,94.7319,2900.0
2008-05-23 11:00:00,116.1,116.35,116.02,116.35,3500.0,94.6749,94.8787,94.6096,94.8787,3500.0
2008-05-23 11:05:00,116.19,116.34,115.94,115.94,6900.0,94.7483,94.8706,94.5444,94.5444,6900.0
2008-05-23 11:10:00,115.7,115.85,115.48,115.55,5200.0,94.3487,94.471,94.1693,94.2264,5200.0
2008-05-23 11:15:00,115.57,115.7,115.52,115.56,3100.0,94.2427,94.3487,94.2019,94.2345,3100.0
2008-05-23 11:20:00,115.7,115.7,115.52,115.52,3200.0,94.3487,94.3487,94.2019,94.2019,3200.0
2008-05-23 11:25:00,115.56,115.7,115.23,115.29,4200.0,94.2345,94.3487,93.9654,94.0143,4200.0
2008-05-23 11:30:00,115.29,115.47,115.26,115.32,5500.0,94.0143,94.1611,93.9899,94.0388,5500.0
2008-05-23 11:35:00,115.38,115.65,115.32,115.65,1800.0,94.0877,94.3079,94.0388,94.3079,1800.0
2008-05-23 11:40:00,115.7,115.7,115.51,115.51,3700.0,94.3487,94.3487,94.1937,94.1937,3700.0
2008-05-23 11:45:00,115.51,115.7,115.51,115.7,4300.0,94.1937,94.3487,94.1937,94.3487,4300.0
2008-05-23 11:50:00,115.7,115.98,115.66,115.86,9800.0,94.3487,94.577,94.3161,94.4791,9800.0
2008-05-23 11:55:00,115.99,115.99,115.67,115.82,5600.0,94.5852,94.5852,94.3242,94.4465,5600.0
2008-05-23 12:00:00,115.84,115.97,115.8,115.8,8400.0,94.4628,94.5688,94.4302,94.4302,8400.0
2008-05-23 12:05:00,115.97,116.0,115.78,115.89,6800.0,94.5688,94.5933,94.4139,94.5036,6800.0
2008-05-23 12:10:00,115.78,115.9,115.74,115.74,2700.0,94.4139,94.5118,94.3813,94.3813,2700.0
2008-05-23 12:15:00,115.76,115.76,115.61,115.61,1800.0,94.3976,94.3976,94.2753,94.2753,1800.0
2008-05-23 12:20:00,115.61,115.61,115.54,115.54,2000.0,94.2753,94.2753,94.2182,94.2182,2000.0
2008-05-23 12:25:00,115.63,115.63,115.51,115.63,3600.0,94.2916,94.2916,94.1937,94.2916,3600.0
2008-05-23 12:30:00,115.56,115.74,115.56,115.73,3800.0,94.2345,94.3813,94.2345,94.3731,3800.0
2008-05-23 12:35:00,115.71,115.79,115.51,115.61,3700.0,94.3568,94.4221,94.1937,94.2753,3700.0
2008-05-23 12:40:00,115.61,115.73,115.57,115.63,4600.0,94.2753,94.3731,94.2427,94.2916,4600.0
2008-05-23 12:45:00,115.7,115.84,115.53,115.73,3600.0,94.3487,94.4628,94.21,94.3731,3600.0
2008-05-23 12:50:00,115.83,115.85,115.67,115.67,4300.0,94.4547,94.471,94.3242,94.3242,4300.0
2008-05-23 12:55:00,115.73,115.85,115.64,115.7,4000.0,94.3731,94.471,94.2997,94.3487,4000.0
2008-05-23 13:00:00,115.68,115.9,115.64,115.82,5300.0,94.3324,94.5118,94.2997,94.4465,5300.0
2008-05-23 13:05:00,115.88,116.02,115.82,115.92,8500.0,94.4955,94.6096,94.4465,94.5281,8500.0
2008-05-23 13:10:00,116.02,116.06,115.75,115.75,7000.0,94.6096,94.6422,94.3894,94.3894,7000.0
2008-05-23 13:15:00,115.75,115.86,115.61,115.77,4400.0,94.3894,94.4791,94.2753,94.4058,4400.0
2008-05-23 13:20:00,115.77,115.98,115.77,115.85,3600.0,94.4058,94.577,94.4058,94.471,3600.0
2008-05-23 13:25:00,115.9,115.9,115.75,115.88,7800.0,94.5118,94.5118,94.3894,94.4955,7800.0
2008-05-23 13:30:00,115.92,116.04,115.77,115.9,10500.0,94.5281,94.6259,94.4058,94.5118,10500.0
2008-05-23 13:35:00,115.84,115.9,115.55,115.58,8800.0,94.4628,94.5118,94.2264,94.2508,8800.0
2008-05-23 13:40:00,115.56,115.83,115.55,115.74,3500.0,94.2345,94.4547,94.2264,94.3813,3500.0
2008-05-23 13:45:00,115.83,115.84,115.68,115.68,4000.0,94.4547,94.4628,94.3324,94.3324,4000.0
2008-05-23 13:50:00,115.71,115.75,115.58,115.62,5400.0,94.3568,94.3894,94.2508,94.2834,5400.0
2008-05-23 13:55:00,115.6,115.67,115.36,115.4,11000.0,94.2671,94.3242,94.0714,94.104,11000.0
2008-05-23 14:00:00,115.42,115.56,115.4,115.4,5500.0,94.1203,94.2345,94.104,94.104,5500.0
2008-05-23 14:05:00,115.4,115.65,115.4,115.43,4200.0,94.104,94.3079,94.104,94.1285,4200.0
2008-05-23 14:10:00,115.41,115.5,115.4,115.41,5200.0,94.1122,94.1856,94.104,94.1122,5200.0
2008-05-23 14:15:00,115.4,115.75,115.4,115.5,7600.0,94.104,94.3894,94.104,94.1856,7600.0
2008-05-23 14:20:00,115.5,115.58,115.45,115.5,5300.0,94.1856,94.2508,94.1448,94.1856,5300.0
2008-05-23 14:25:00,115.6,115.9,115.5,115.9,5900.0,94.2671,94.5118,94.1856,94.5118,5900.0
2008-05-23 14:30:00,115.9,116.11,115.82,116.05,9000.0,94.5118,94.683,94.4465,94.6341,9000.0
2008-05-23 14:35:00,116.16,116.39,115.93,116.04,11500.0,94.7238,94.9113,94.5362,94.6259,11500.0
2008-05-23 14:40:00,116.0,116.16,115.94,116.1,4000.0,94.5933,94.7238,94.5444,94.6749,4000.0
2008-05-23 14:45:00,116.02,116.37,116.02,116.37,5100.0,94.6096,94.895,94.6096,94.895,5100.0
2008-05-23 14:50:00,116.44,116.47,116.14,116.25,16200.0,94.9521,94.9766,94.7075,94.7972,16200.0
2008-05-23 14:55:00,116.33,116.5,116.26,116.26,5300.0,94.8624,95.001,94.8053,94.8053,5300.0
2008-05-23 15:00:00,116.36,116.71,116.26,116.71,10500.0,94.8869,95.1723,94.8053,95.1723,10500.0
2008-05-23 15:05:00,116.68,116.93,116.48,116.48,13300.0,95.1478,95.3517,94.9847,94.9847,13300.0
2008-05-23 15:10:00,116.51,116.55,116.14,116.17,7300.0,95.0092,95.0418,94.7075,94.7319,7300.0
2008-05-23 15:15:00,116.2,116.43,116.03,116.25,7900.0,94.7564,94.944,94.6178,94.7972,7900.0
2008-05-23 15:20:00,116.23,116.3,116.02,116.26,9300.0,94.7809,94.838,94.6096,94.8053,9300.0
2008-05-23 15:25:00,116.3,116.77,116.09,116.62,15400.0,94.838,95.2212,94.6667,95.0989,15400.0
2008-05-23 15:30:00,116.62,116.87,116.6,116.83,8800.0,95.0989,95.3028,95.0826,95.2701,8800.0
2008-05-23 15:35:00,116.78,116.82,116.38,116.4,9400.0,95.2294,95.262,94.9032,94.9195,9400.0
2008-05-23 15:40:00,116.39,116.62,116.36,116.52,8700.0,94.9113,95.0989,94.8869,95.0174,8700.0
2008-05-23 15:45:00,116.51,116.57,116.21,116.27,15500.0,95.0092,95.0581,94.7646,94.8135,15500.0
2008-05-23 15:50:00,116.25,116.25,115.97,115.98,13600.0,94.7972,94.7972,94.5688,94.577,13600.0
2008-05-23 15:55:00,116.07,116.07,115.72,116.05,21700.0,94.6504,94.6504,94.365,94.6341,21700.0
2008-05-27 09:30:00,116.58,116.75,115.87,116.54,2900.0,95.0663,95.2049,94.4873,95.0337,2900.0
2008-05-27 09:35:00,116.48,117.84,116.48,117.39,6500.0,94.9847,96.0938,94.9847,95.7268,6500.0
2008-05-27 09:40:00,117.1,117.19,116.68,116.68,8300.0,95.4903,95.5637,95.1478,95.1478,8300.0
2008-05-27 09:45:00,116.63,116.67,116.34,116.54,5100.0,95.1071,95.1397,94.8706,95.0337,5100.0
2008-05-27 09:50:00,116.51,116.51,116.21,116.21,2100.0,95.0092,95.0092,94.7646,94.7646,2100.0
2008-05-27 09:55:00,116.21,116.23,115.74,115.77,8000.0,94.7646,94.7809,94.3813,94.4058,8000.0
2008-05-27 10:00:00,115.88,116.82,115.64,116.82,7700.0,94.4955,95.262,94.2997,95.262,7700.0
2008-05-27 10:05:00,116.77,116.85,116.54,116.65,6400.0,95.2212,95.2865,95.0337,95.1234,6400.0
2008-05-27 10:10:00,116.67,116.96,116.67,116.96,2200.0,95.1397,95.3762,95.1397,95.3762,2200.0
2008-05-27 10:15:00,117.0,117.11,116.58,116.58,6300.0,95.4088,95.4985,95.0663,95.0663,6300.0
2008-05-27 10:20:00,116.52,116.52,116.11,116.11,5400.0,95.0174,95.0174,94.683,94.683,5400.0
2008-05-27 10:25:00,116.1,116.2,115.79,115.86,8100.0,94.6749,94.7564,94.4221,94.4791,8100.0
2008-05-27 10:30:00,115.92,116.15,115.87,115.94,3200.0,94.5281,94.7156,94.4873,94.5444,3200.0
2008-05-27 10:35:00,115.87,115.93,115.74,115.74,4700.0,94.4873,94.5362,94.3813,94.3813,4700.0
2008-05-27 10:40:00,115.76,116.07,115.76,116.07,2400.0,94.3976,94.6504,94.3976,94.6504,2400.0
2008-05-27 10:45:00,116.21,116.74,116.14,116.73,3200.0,94.7646,95.1968,94.7075,95.1886,3200.0
2008-05-27 10:50:00,116.73,116.73,116.46,116.6,3200.0,95.1886,95.1886,94.9684,95.0826,3200.0
2008-05-27 10:55:00,116.64,116.97,116.61,116.97,3700.0,95.1152,95.3843,95.0907,95.3843,3700.0
2008-05-27 11:00:00,116.92,117.29,116.91,117.23,5000.0,95.3435,95.6453,95.3354,95.5963,5000.0
2008-05-27 11:05:00,117.23,117.23,116.52,116.56,4600.0,95.5963,95.5963,95.0174,95.05,4600.0
2008-05-27 11:10:00,116.53,116.53,116.42,116.44,3700.0,95.0255,95.0255,94.9358,94.9521,3700.0
2008-05-27 11:15:00,116.29,116.3,116.05,116.22,4700.0,94.8298,94.838,94.6341,94.7727,4700.0
2008-05-27 11:20:00,116.11,116.24,116.11,116.12,1600.0,94.683,94.789,94.683,94.6912,1600.0
2008-05-27 11:25:00,116.2,116.43,116.2,116.43,2700.0,94.7564,94.944,94.7564,94.944,2700.0
2008-05-27 11:30:00,116.42,116.42,116.17,116.25,3900.0,94.9358,94.9358,94.7319,94.7972,3900.0
2008-05-27 11:35:00,116.22,116.37,116.08,116.08,2500.0,94.7727,94.895,94.6586,94.6586,2500.0
2008-05-27 11:40:00,116.11,116.2,116.06,116.19,2200.0,94.683,94.7564,94.6422,94.7483,2200.0
2008-05-27 11:45:00,116.23,116.34,116.2,116.3,1300.0,94.7809,94.8706,94.7564,94.838,1300.0
2008-05-27 11:50:00,116.3,116.34,116.13,116.13,2600.0,94.838,94.8706,94.6993,94.6993,2600.0
2008-05-27 11:55:00,116.13,116.35,116.1,116.35,3700.0,94.6993,94.8787,94.6749,94.8787,3700.0
2008-05-27 12:00:00,116.15,116.18,115.95,116.0,2600.0,94.7156,94.7401,94.5525,94.5933,2600.0
2008-05-27 12:05:00,115.84,116.05,115.76,115.99,2600.0,94.4628,94.6341,94.3976,94.5852,2600.0
2008-05-27 12:10:00,116.09,116.45,116.09,116.3,1800.0,94.6667,94.9603,94.6667,94.838,1800.0
2008-05-27 12:15:00,116.3,116.32,116.22,116.26,2100.0,94.838,94.8543,94.7727,94.8053,2100.0
2008-05-27 12:20:00,116.15,116.28,116.06,116.28,3300.0,94.7156,94.8216,94.6422,94.8216,3300.0
2008-05-27 12:25:00,116.39,116.44,116.21,116.21,1800.0,94.9113,94.9521,94.7646,94.7646,1800.0
2008-05-27 12:30:00,116.19,116.23,116.15,116.15,2200.0,94.7483,94.7809,94.7156,94.7156,2200.0
2008-05-27 12:35:00,116.17,116.39,116.15,116.36,2100.0,94.7319,94.9113,94.7156,94.8869,2100.0
2008-05-27 12:40:00,116.5,116.65,116.49,116.52,2600.0,95.001,95.1234,94.9929,95.0174,2600.0
2008-05-27 12:45:00,116.4,116.54,116.4,116.54,1100.0,94.9195,95.0337,94.9195,95.0337,1100.0
2008-05-27 12:50:00,116.57,116.63,116.43,116.43,2500.0,95.0581,95.1071,94.944,94.944,2500.0
2008-05-27 12:55:00,116.46,116.8,116.44,116.79,3000.0,94.9684,95.2457,94.9521,95.2375,3000.0
2008-05-27 13:00:00,116.79,116.79,116.62,116.62,2500.0,95.2375,95.2375,95.0989,95.0989,2500.0
2008-05-27 13:05:00,116.74,116.74,116.6,116.6,2000.0,95.1968,95.1968,95.0826,95.0826,2000.0
2008-05-27 13:10:00,116.65,116.69,116.42,116.45,4700.0,95.1234,95.156,94.9358,94.9603,4700.0
2008-05-27 13:15:00,116.41,116.41,116.32,116.38,3200.0,94.9277,94.9277,94.8543,94.9032,3200.0
2008-05-27 13:20:00,116.32,116.38,116.18,116.22,5600.0,94.8543,94.9032,94.7401,94.7727,5600.0
2008-05-27 13:25:00,116.24,116.44,116.23,116.28,4100.0,94.789,94.9521,94.7809,94.8216,4100.0
2008-05-27 13:30:00,116.2,116.37,116.2,116.28,1900.0,94.7564,94.895,94.7564,94.8216,1900.0
2008-05-27 13:35:00,116.37,116.53,116.28,116.53,2300.0,94.895,95.0255,94.8216,95.0255,2300.0
2008-05-27 13:40:00,116.47,116.77,116.47,116.64,4500.0,94.9766,95.2212,94.9766,95.1152,4500.0
2008-05-27 13:45:00,116.62,116.62,116.45,116.45,2100.0,95.0989,95.0989,94.9603,94.9603,2100.0
2008-05-27 13:50:00,116.45,116.45,116.27,116.29,4800.0,94.9603,94.9603,94.8135,94.8298,4800.0
2008-05-27 13:55:00,116.27,116.56,116.27,116.49,4900.0,94.8135,95.05,94.8135,94.9929,4900.0
2008-05-27 14:00:00,116.47,116.75,116.39,116.75,10700.0,94.9766,95.2049,94.9113,95.2049,10700.0
2008-05-27 14:05:00,116.85,116.85,116.53,116.64,5400.0,95.2865,95.2865,95.0255,95.1152,5400.0
2008-05-27 14:10:00,116.68,116.74,116.63,116.7,3200.0,95.1478,95.1968,95.1071,95.1641,3200.0
2008-05-27 14:15:00,116.7,116.78,116.58,116.58,6000.0,95.1641,95.2294,95.0663,95.0663,6000.0
2008-05-27 14:20:00,116.62,116.81,116.62,116.67,2600.0,95.0989,95.2538,95.0989,95.1397,2600.0
2008-05-27 14:25:00,116.61,116.73,116.55,116.55,3600.0,95.0907,95.1886,95.0418,95.0418,3600.0
2008-05-27 14:30:00,116.57,116.69,116.56,116.69,2000.0,95.0581,95.156,95.05,95.156,2000.0
2008-05-27 14:35:00,116.65,116.94,116.65,116.75,3800.0,95.1234,95.3598,95.1234,95.2049,3800.0
2008-05-27 14:40:00,116.83,117.0,116.81,117.0,7700.0,95.2701,95.4088,95.2538,95.4088,7700.0
2008-05-27 14:45:00,116.97,117.18,116.91,117.18,6400.0,95.3843,95.5556,95.3354,95.5556,6400.0
2008-05-27 14:50:00,117.13,117.23,117.08,117.16,7100.0,95.5148,95.5963,95.474,95.5392,7100.0
2008-05-27 14:55:00,117.06,117.25,117.02,117.22,5200.0,95.4577,95.6126,95.4251,95.5882,5200.0
2008-05-27 15:00:00,117.22,117.47,117.17,117.42,7600.0,95.5882,95.792,95.5474,95.7513,7600.0
2008-05-27 15:05:00,117.42,117.59,117.31,117.42,7300.0,95.7513,95.8899,95.6616,95.7513,7300.0
2008-05-27 15:10:00,117.48,117.7,117.47,117.61,8600.0,95.8002,95.9796,95.792,95.9062,8600.0
2008-05-27 15:15:00,117.61,117.82,117.61,117.76,9200.0,95.9062,96.0774,95.9062,96.0285,9200.0
2008-05-27 15:20:00,117.64,118.26,117.46,118.1,20200.0,95.9307,96.4363,95.7839,96.3058,20200.0
2008-05-27 15:25:00,117.97,118.15,117.88,117.97,12900.0,96.1998,96.3466,96.1264,96.1998,12900.0
2008-05-27 15:30:00,118.1,118.24,118.02,118.05,11400.0,96.3058,96.4199,96.2405,96.265,11400.0
2008-05-27 15:35:00,118.05,118.14,117.92,118.1,7400.0,96.265,96.3384,96.159,96.3058,7400.0
2008-05-27 15:40:00,118.05,118.05,117.85,118.0,9200.0,96.265,96.265,96.1019,96.2242,9200.0
2008-05-27 15:45:00,118.03,118.16,117.81,118.13,10100.0,96.2487,96.3547,96.0693,96.3302,10100.0
2008-05-27 15:50:00,118.12,118.18,117.92,118.15,9800.0,96.3221,96.371,96.159,96.3466,9800.0
2008-05-27 15:55:00,118.15,118.19,118.02,118.12,11200.0,96.3466,96.3792,96.2405,96.3221,11200.0
2008-05-28 09:30:00,118.24,118.91,118.15,118.38,1900.0,96.4199,96.9663,96.3466,96.5341,1900.0
2008-05-28 09:35:00,118.36,118.36,117.6,117.9,5100.0,96.5178,96.5178,95.898,96.1427,5100.0
2008-05-28 09:40:00,117.78,118.07,117.78,117.84,4500.0,96.0448,96.2813,96.0448,96.0938,4500.0
2008-05-28 09:45:00,117.97,117.97,117.77,117.77,1900.0,96.1998,96.1998,96.0367,96.0367,1900.0
2008-05-28 09:50:00,117.77,117.96,117.74,117.81,3600.0,96.0367,96.1916,96.0122,96.0693,3600.0
2008-05-28 09:55:00,117.79,118.02,117.42,117.42,10200.0,96.053,96.2405,95.7513,95.7513,10200.0
2008-05-28 10:00:00,117.27,117.27,116.82,117.03,7600.0,95.6289,95.6289,95.262,95.4332,7600.0
2008-05-28 10:05:00,117.03,117.28,117.01,117.28,3100.0,95.4332,95.6371,95.4169,95.6371,3100.0
2008-05-28 10:10:00,117.3,117.3,117.13,117.22,4200.0,95.6534,95.6534,95.5148,95.5882,4200.0
2008-05-28 10:15:00,117.21,117.24,116.52,116.7,4900.0,95.58,95.6045,95.0174,95.1641,4900.0
2008-05-28 10:20:00,116.62,116.92,116.58,116.77,3500.0,95.0989,95.3435,95.0663,95.2212,3500.0
2008-05-28 10:25:00,117.02,117.43,116.81,116.95,5100.0,95.4251,95.7594,95.2538,95.368,5100.0
2008-05-28 10:30:00,116.83,116.95,116.78,116.78,3500.0,95.2701,95.368,95.2294,95.2294,3500.0
2008-05-28 10:35:00,116.86,116.86,116.55,116.81,2900.0,95.2946,95.2946,95.0418,95.2538,2900.0
2008-05-28 10:40:00,116.87,117.02,116.79,116.97,2200.0,95.3028,95.4251,95.2375,95.3843,2200.0
2008-05-28 10:45:00,116.97,117.06,116.87,116.87,2800.0,95.3843,95.4577,95.3028,95.3028,2800.0
2008-05-28 10:50:00,116.87,117.05,116.87,117.05,6900.0,95.3028,95.4495,95.3028,95.4495,6900.0
2008-05-28 10:55:00,116.85,117.0,116.76,116.76,5200.0,95.2865,95.4088,95.2131,95.2131,5200.0
2008-05-28 11:00:00,116.85,116.85,116.33,116.43,6700.0,95.2865,95.2865,94.8624,94.944,6700.0
2008-05-28 11:05:00,116.43,116.57,116.43,116.56,1700.0,94.944,95.0581,94.944,95.05,1700.0
2008-05-28 11:10:00,116.58,116.64,116.44,116.52,2200.0,95.0663,95.1152,94.9521,95.0174,2200.0
2008-05-28 11:15:00,116.43,116.56,116.42,116.46,1900.0,94.944,95.05,94.9358,94.9684,1900.0
2008-05-28 11:20:00,116.54,116.65,116.23,116.23,4200.0,95.0337,95.1234,94.7809,94.7809,4200.0
2008-05-28 11:25:00,116.03,116.58,115.96,116.58,5200.0,94.6178,95.0663,94.5607,95.0663,5200.0
2008-05-28 11:30:00,116.48,116.65,116.38,116.65,2900.0,94.9847,95.1234,94.9032,95.1234,2900.0
2008-05-28 11:35:00,116.74,116.88,116.65,116.69,3400.0,95.1968,95.3109,95.1234,95.156,3400.0
2008-05-28 11:40:00,116.8,116.94,116.76,116.76,6000.0,95.2457,95.3598,95.2131,95.2131,6000.0
2008-05-28 11:45:00,116.59,116.82,116.59,116.63,2800.0,95.0744,95.262,95.0744,95.1071,2800.0
2008-05-28 11:50:00,116.63,116.95,116.63,116.7,4800.0,95.1071,95.368,95.1071,95.1641,4800.0
2008-05-28 11:55:00,116.68,116.75,116.55,116.6,2800.0,95.1478,95.2049,95.0418,95.0826,2800.0
2008-05-28 12:00:00,116.56,116.56,116.37,116.41,2000.0,95.05,95.05,94.895,94.9277,2000.0
2008-05-28 12:05:00,116.41,116.57,116.41,116.42,2600.0,94.9277,95.0581,94.9277,94.9358,2600.0
2008-05-28 12:10:00,116.42,116.54,116.23,116.24,2100.0,94.9358,95.0337,94.7809,94.789,2100.0
2008-05-28 12:15:00,116.24,116.6,116.24,116.5,2000.0,94.789,95.0826,94.789,95.001,2000.0
2008-05-28 12:20:00,116.55,116.8,116.55,116.68,1700.0,95.0418,95.2457,95.0418,95.1478,1700.0
2008-05-28 12:25:00,116.68,116.8,116.66,116.69,1600.0,95.1478,95.2457,95.1315,95.156,1600.0
2008-05-28 12:30:00,116.69,116.79,116.6,116.63,2100.0,95.156,95.2375,95.0826,95.1071,2100.0
2008-05-28 12:35:00,116.64,116.8,116.64,116.67,2700.0,95.1152,95.2457,95.1152,95.1397,2700.0
2008-05-28 12:40:00,116.67,116.68,116.55,116.68,1200.0,95.1397,95.1478,95.0418,95.1478,1200.0
2008-05-28 12:45:00,116.62,116.71,116.57,116.71,1600.0,95.0989,95.1723,95.0581,95.1723,1600.0
2008-05-28 12:50:00,116.64,116.79,116.57,116.57,3500.0,95.1152,95.2375,95.0581,95.0581,3500.0
2008-05-28 12:55:00,116.57,117.01,116.57,117.01,7300.0,95.0581,95.4169,95.0581,95.4169,7300.0
2008-05-28 13:00:00,116.97,116.97,116.68,116.68,4800.0,95.3843,95.3843,95.1478,95.1478,4800.0
2008-05-28 13:05:00,116.68,116.8,116.66,116.66,3600.0,95.1478,95.2457,95.1315,95.1315,3600.0
2008-05-28 13:10:00,116.73,116.8,116.66,116.79,1700.0,95.1886,95.2457,95.1315,95.2375,1700.0
2008-05-28 13:15:00,116.8,116.8,116.71,116.71,3600.0,95.2457,95.2457,95.1723,95.1723,3600.0
2008-05-28 13:20:00,116.8,116.83,116.72,116.72,3300.0,95.2457,95.2701,95.1804,95.1804,3300.0
2008-05-28 13:25:00,116.79,116.81,116.72,116.77,3500.0,95.2375,95.2538,95.1804,95.2212,3500.0
2008-05-28 13:30:00,116.79,116.8,116.72,116.77,7400.0,95.2375,95.2457,95.1804,95.2212,7400.0
2008-05-28 13:35:00,116.77,116.83,116.72,116.72,7200.0,95.2212,95.2701,95.1804,95.1804,7200.0
2008-05-28 13:40:00,116.75,116.79,116.52,116.71,6600.0,95.2049,95.2375,95.0174,95.1723,6600.0
2008-05-28 13:45:00,116.67,116.78,116.64,116.78,4600.0,95.1397,95.2294,95.1152,95.2294,4600.0
2008-05-28 13:50:00,116.71,116.83,116.53,116.83,5100.0,95.1723,95.2701,95.0255,95.2701,5100.0
2008-05-28 13:55:00,116.72,116.83,116.7,116.7,3300.0,95.1804,95.2701,95.1641,95.1641,3300.0
2008-05-28 14:00:00,116.76,116.8,116.52,116.52,5000.0,95.2131,95.2457,95.0174,95.0174,5000.0
2008-05-28 14:05:00,116.52,116.81,116.5,116.74,6100.0,95.0174,95.2538,95.001,95.1968,6100.0
2008-05-28 14:10:00,116.72,116.88,116.72,116.75,4200.0,95.1804,95.3109,95.1804,95.2049,4200.0
2008-05-28 14:15:00,116.76,116.85,116.73,116.73,5700.0,95.2131,95.2865,95.1886,95.1886,5700.0
2008-05-28 14:20:00,116.72,116.8,116.68,116.78,6700.0,95.1804,95.2457,95.1478,95.2294,6700.0
2008-05-28 14:25:00,116.8,116.8,116.63,116.8,6600.0,95.2457,95.2457,95.1071,95.2457,6600.0
2008-05-28 14:30:00,116.8,117.18,116.8,117.06,8100.0,95.2457,95.5556,95.2457,95.4577,8100.0
2008-05-28 14:35:00,117.13,117.45,117.03,117.33,5400.0,95.5148,95.7757,95.4332,95.6779,5400.0
2008-05-28 14:40:00,117.31,117.49,117.31,117.39,2900.0,95.6616,95.8083,95.6616,95.7268,2900.0
2008-05-28 14:45:00,117.44,117.54,117.28,117.37,4800.0,95.7676,95.8491,95.6371,95.7105,4800.0
2008-05-28 14:50:00,117.28,117.37,117.26,117.27,4300.0,95.6371,95.7105,95.6208,95.6289,4300.0
2008-05-28 14:55:00,117.33,117.74,117.28,117.62,10000.0,95.6779,96.0122,95.6371,95.9144,10000.0
2008-05-28 15:00:00,117.69,117.95,117.61,117.71,7200.0,95.9714,96.1835,95.9062,95.9877,7200.0
2008-05-28 15:05:00,117.69,117.93,117.67,117.82,7200.0,95.9714,96.1672,95.9551,96.0774,7200.0
2008-05-28 15:10:00,117.8,117.8,117.49,117.68,5000.0,96.0611,96.0611,95.8083,95.9633,5000.0
2008-05-28 15:15:00,117.68,117.81,117.45,117.58,10600.0,95.9633,96.0693,95.7757,95.8817,10600.0
2008-05-28 15:20:00,117.57,117.75,117.52,117.61,9500.0,95.8736,96.0204,95.8328,95.9062,9500.0
2008-05-28 15:25:00,117.66,118.16,117.6,118.03,8800.0,95.947,96.3547,95.898,96.2487,8800.0
2008-05-28 15:30:00,118.03,118.05,117.78,117.89,8200.0,96.2487,96.265,96.0448,96.1345,8200.0
2008-05-28 15:35:00,117.95,117.96,117.54,117.55,13900.0,96.1835,96.1916,95.8491,95.8573,13900.0
2008-05-28 15:40:00,117.46,117.73,117.35,117.55,14000.0,95.7839,96.0041,95.6942,95.8573,14000.0
2008-05-28 15:45:00,117.55,117.57,117.44,117.53,14200.0,95.8573,95.8736,95.7676,95.841,14200.0
2008-05-28 15:50:00,117.39,118.0,117.39,117.99,16500.0,95.7268,96.2242,95.7268,96.2161,16500.0
2008-05-28 15:55:00,118.0,118.0,117.76,117.94,12700.0,96.2242,96.2242,96.0285,96.1753,12700.0
2008-05-29 09:30:00,117.75,117.77,116.91,117.35,8200.0,96.0204,96.0367,95.3354,95.6942,8200.0
2008-05-29 09:35:00,117.33,117.48,116.43,116.76,14700.0,95.6779,95.8002,94.944,95.2131,14700.0
2008-05-29 09:40:00,116.8,116.92,116.32,116.6,11000.0,95.2457,95.3435,94.8543,95.0826,11000.0
2008-05-29 09:45:00,116.54,116.98,116.46,116.98,5700.0,95.0337,95.3925,94.9684,95.3925,5700.0
2008-05-29 09:50:00,117.07,117.07,116.58,116.72,5800.0,95.4659,95.4659,95.0663,95.1804,5800.0
2008-05-29 09:55:00,116.74,116.79,116.69,116.69,4200.0,95.1968,95.2375,95.156,95.156,4200.0
2008-05-29 10:00:00,116.79,117.07,116.77,116.98,14800.0,95.2375,95.4659,95.2212,95.3925,14800.0
2008-05-29 10:05:00,116.91,116.98,116.83,116.84,6800.0,95.3354,95.3925,95.2701,95.2783,6800.0
2008-05-29 10:10:00,116.84,116.98,116.69,116.98,11200.0,95.2783,95.3925,95.156,95.3925,11200.0
2008-05-29 10:15:00,116.86,117.0,116.86,116.92,7600.0,95.2946,95.4088,95.2946,95.3435,7600.0
2008-05-29 10:20:00,116.98,117.0,116.78,116.82,6000.0,95.3925,95.4088,95.2294,95.262,6000.0
2008-05-29 10:25:00,116.86,116.99,116.82,116.94,6000.0,95.2946,95.4006,95.262,95.3598,6000.0
2008-05-29 10:30:00,116.84,117.0,116.77,116.95,11900.0,95.2783,95.4088,95.2212,95.368,11900.0
2008-05-29 10:35:00,116.99,117.0,116.74,116.81,16300.0,95.4006,95.4088,95.1968,95.2538,16300.0
2008-05-29 10:40:00,116.95,117.0,116.69,116.87,12300.0,95.368,95.4088,95.156,95.3028,12300.0
2008-05-29 10:45:00,116.86,116.98,116.75,116.9,7300.0,95.2946,95.3925,95.2049,95.3272,7300.0
2008-05-29 10:50:00,116.9,117.0,116.74,116.82,7700.0,95.3272,95.4088,95.1968,95.262,7700.0
2008-05-29 10:55:00,116.84,116.92,116.76,116.86,6600.0,95.2783,95.3435,95.2131,95.2946,6600.0
2008-05-29 11:00:00,116.78,116.91,116.5,116.81,6900.0,95.2294,95.3354,95.001,95.2538,6900.0
2008-05-29 11:05:00,116.81,116.99,116.75,116.98,7100.0,95.2538,95.4006,95.2049,95.3925,7100.0
2008-05-29 11:10:00,116.99,117.77,116.84,117.0,13500.0,95.4006,96.0367,95.2783,95.4088,13500.0
2008-05-29 11:15:00,117.0,117.0,116.9,116.91,2400.0,95.4088,95.4088,95.3272,95.3354,2400.0
2008-05-29 11:20:00,116.99,117.0,116.91,117.0,6500.0,95.4006,95.4088,95.3354,95.4088,6500.0
2008-05-29 11:25:00,117.0,117.0,116.91,116.97,4900.0,95.4088,95.4088,95.3354,95.3843,4900.0
2008-05-29 11:30:00,116.97,117.0,116.85,116.95,5700.0,95.3843,95.4088,95.2865,95.368,5700.0
2008-05-29 11:35:00,116.87,116.99,116.86,116.96,5500.0,95.3028,95.4006,95.2946,95.3762,5500.0
2008-05-29 11:40:00,116.96,116.99,116.87,116.99,6700.0,95.3762,95.4006,95.3028,95.4006,6700.0
2008-05-29 11:45:00,116.97,116.99,116.97,116.98,6600.0,95.3843,95.4006,95.3843,95.3925,6600.0
2008-05-29 11:50:00,116.99,116.99,116.9,116.96,8300.0,95.4006,95.4006,95.3272,95.3762,8300.0
2008-05-29 11:55:00,116.99,116.99,116.9,116.95,5000.0,95.4006,95.4006,95.3272,95.368,5000.0
2008-05-29 12:00:00,116.96,116.99,116.91,116.96,6400.0,95.3762,95.4006,95.3354,95.3762,6400.0
2008-05-29 12:05:00,116.95,116.99,116.9,116.94,7000.0,95.368,95.4006,95.3272,95.3598,7000.0
2008-05-29 12:10:00,116.91,116.99,116.91,116.99,2800.0,95.3354,95.4006,95.3354,95.4006,2800.0
2008-05-29 12:15:00,116.98,116.99,116.93,116.99,7500.0,95.3925,95.4006,95.3517,95.4006,7500.0
2008-05-29 12:20:00,116.99,116.99,116.93,116.99,7100.0,95.4006,95.4006,95.3517,95.4006,7100.0
2008-05-29 12:25:00,116.97,117.16,116.97,117.08,20600.0,95.3843,95.5392,95.3843,95.474,20600.0
2008-05-29 12:30:00,117.08,117.25,117.08,117.25,16500.0,95.474,95.6126,95.474,95.6126,16500.0
2008-05-29 12:35:00,117.38,118.06,117.38,118.06,10600.0,95.7186,96.2732,95.7186,96.2732,10600.0
2008-05-29 12:40:00,118.06,118.14,117.97,118.09,3000.0,96.2732,96.3384,96.1998,96.2976,3000.0
2008-05-29 12:45:00,118.12,118.13,117.98,117.98,5400.0,96.3221,96.3302,96.2079,96.2079,5400.0
2008-05-29 12:50:00,118.01,118.01,117.96,117.96,4400.0,96.2324,96.2324,96.1916,96.1916,4400.0
2008-05-29 12:55:00,118.01,118.01,117.97,117.99,2300.0,96.2324,96.2324,96.1998,96.2161,2300.0
2008-05-29 13:00:00,117.99,118.61,117.94,118.5,11300.0,96.2161,96.7217,96.1753,96.632,11300.0
2008-05-29 13:05:00,118.53,118.53,118.25,118.27,5100.0,96.6564,96.6564,96.4281,96.4444,5100.0
2008-05-29 13:10:00,118.25,118.25,118.13,118.17,3100.0,96.4281,96.4281,96.3302,96.3629,3100.0
2008-05-29 13:15:00,118.17,118.19,118.11,118.19,7300.0,96.3629,96.3792,96.3139,96.3792,7300.0
2008-05-29 13:20:00,118.18,118.18,118.04,118.04,5500.0,96.371,96.371,96.2569,96.2569,5500.0
2008-05-29 13:25:00,118.06,118.1,118.03,118.03,4400.0,96.2732,96.3058,96.2487,96.2487,4400.0
2008-05-29 13:30:00,118.05,118.05,117.99,118.05,7100.0,96.265,96.265,96.2161,96.265,7100.0
2008-05-29 13:35:00,118.05,118.05,117.98,118.05,3300.0,96.265,96.265,96.2079,96.265,3300.0
2008-05-29 13:40:00,118.05,118.05,117.97,118.05,5600.0,96.265,96.265,96.1998,96.265,5600.0
2008-05-29 13:45:00,118.05,118.05,118.0,118.0,9600.0,96.265,96.265,96.2242,96.2242,9600.0
2008-05-29 13:50:00,117.97,118.02,117.84,117.93,8700.0,96.1998,96.2405,96.0938,96.1672,8700.0
2008-05-29 13:55:00,117.9,117.97,117.88,117.88,3100.0,96.1427,96.1998,96.1264,96.1264,3100.0
2008-05-29 14:00:00,117.88,118.01,117.79,117.79,8800.0,96.1264,96.2324,96.053,96.053,8800.0
2008-05-29 14:05:00,117.79,117.79,117.61,117.69,6800.0,96.053,96.053,95.9062,95.9714,6800.0
2008-05-29 14:10:00,117.68,117.7,117.68,117.7,5400.0,95.9633,95.9796,95.9633,95.9796,5400.0
2008-05-29 14:15:00,117.7,117.85,117.69,117.85,11200.0,95.9796,96.1019,95.9714,96.1019,11200.0
2008-05-29 14:20:00,117.85,117.85,117.78,117.79,10100.0,96.1019,96.1019,96.0448,96.053,10100.0
2008-05-29 14:25:00,117.78,117.85,117.77,117.79,9800.0,96.0448,96.1019,96.0367,96.053,9800.0
2008-05-29 14:30:00,117.79,117.81,117.73,117.81,5000.0,96.053,96.0693,96.0041,96.0693,5000.0
2008-05-29 14:35:00,117.81,117.82,117.69,117.72,6500.0,96.0693,96.0774,95.9714,95.9959,6500.0
2008-05-29 14:40:00,117.69,117.82,117.69,117.82,6400.0,95.9714,96.0774,95.9714,96.0774,6400.0
2008-05-29 14:45:00,117.78,117.8,117.53,117.53,5500.0,96.0448,96.0611,95.841,95.841,5500.0
2008-05-29 14:50:00,117.6,117.6,117.52,117.55,10500.0,95.898,95.898,95.8328,95.8573,10500.0
2008-05-29 14:55:00,117.58,117.59,117.29,117.5,7800.0,95.8817,95.8899,95.6453,95.8165,7800.0
2008-05-29 15:00:00,117.44,117.5,117.42,117.5,4700.0,95.7676,95.8165,95.7513,95.8165,4700.0
2008-05-29 15:05:00,117.5,117.5,117.42,117.49,7000.0,95.8165,95.8165,95.7513,95.8083,7000.0
2008-05-29 15:10:00,117.43,117.5,117.43,117.48,7200.0,95.7594,95.8165,95.7594,95.8002,7200.0
2008-05-29 15:15:00,117.48,117.55,117.39,117.53,7200.0,95.8002,95.8573,95.7268,95.841,7200.0
2008-05-29 15:20:00,117.55,117.7,117.37,117.4,8300.0,95.8573,95.9796,95.7105,95.735,8300.0
2008-05-29 15:25:00,117.44,117.44,117.25,117.32,6200.0,95.7676,95.7676,95.6126,95.6697,6200.0
2008-05-29 15:30:00,117.38,117.57,117.31,117.52,7700.0,95.7186,95.8736,95.6616,95.8328,7700.0
2008-05-29 15:35:00,117.48,117.6,117.48,117.59,8200.0,95.8002,95.898,95.8002,95.8899,8200.0
2008-05-29 15:40:00,117.57,117.59,117.4,117.46,10900.0,95.8736,95.8899,95.735,95.7839,10900.0
2008-05-29 15:45:00,117.5,117.5,117.43,117.47,13500.0,95.8165,95.8165,95.7594,95.792,13500.0
2008-05-29 15:50:00,117.5,117.53,117.26,117.26,15200.0,95.8165,95.841,95.6208,95.6208,15200.0
2008-05-29 15:55:00,117.33,117.37,117.2,117.2,13800.0,95.6779,95.7105,95.5719,95.5719,13800.0
2008-05-30 09:30:00,117.04,117.09,116.08,116.35,14300.0,95.7236,95.7645,94.9384,95.1592,14300.0
2008-05-30 09:35:00,116.37,116.37,115.65,115.92,10800.0,95.1756,95.1756,94.5867,94.8076,10800.0
2008-05-30 09:40:00,116.02,116.02,115.59,115.71,9800.0,94.8893,94.8893,94.5377,94.6358,9800.0
2008-05-30 09:45:00,115.81,116.07,115.6,115.6,21500.0,94.7176,94.9302,94.5458,94.5458,21500.0
2008-05-30 09:50:00,115.42,115.85,115.42,115.68,13100.0,94.3986,94.7503,94.3986,94.6113,13100.0
2008-05-30 09:55:00,115.73,115.74,115.25,115.74,13900.0,94.6522,94.6603,94.2596,94.6603,13900.0
2008-05-30 10:00:00,115.79,115.9,115.68,115.79,7300.0,94.7012,94.7912,94.6113,94.7012,7300.0
2008-05-30 10:05:00,115.79,115.89,115.46,115.7,6600.0,94.7012,94.783,94.4313,94.6276,6600.0
2008-05-30 10:10:00,115.8,116.07,115.71,116.0,8000.0,94.7094,94.9302,94.6358,94.873,8000.0
2008-05-30 10:15:00,116.06,116.25,116.0,116.14,6900.0,94.9221,95.0775,94.873,94.9875,6900.0
2008-05-30 10:20:00,116.05,116.39,116.05,116.33,13200.0,94.9139,95.192,94.9139,95.1429,13200.0
2008-05-30 10:25:00,116.26,116.92,116.23,116.63,10400.0,95.0856,95.6254,95.0611,95.3882,10400.0
2008-05-30 10:30:00,116.62,116.91,116.62,116.84,8100.0,95.3801,95.6172,95.3801,95.56,8100.0
2008-05-30 10:35:00,116.84,117.0,116.79,116.87,8200.0,95.56,95.6909,95.5191,95.5845,8200.0
2008-05-30 10:40:00,116.89,116.99,116.87,116.93,4600.0,95.6009,95.6827,95.5845,95.6336,4600.0
2008-05-30 10:45:00,116.94,116.96,116.79,116.79,4400.0,95.6418,95.6581,95.5191,95.5191,4400.0
2008-05-30 10:50:00,116.84,116.84,116.69,116.7,3600.0,95.56,95.56,95.4373,95.4455,3600.0
2008-05-30 10:55:00,116.71,116.77,116.69,116.77,4700.0,95.4537,95.5027,95.4373,95.5027,4700.0
2008-05-30 11:00:00,116.79,116.91,116.77,116.89,2800.0,95.5191,95.6172,95.5027,95.6009,2800.0
2008-05-30 11:05:00,116.88,116.88,116.56,116.56,4900.0,95.5927,95.5927,95.331,95.331,4900.0
2008-05-30 11:10:00,116.55,116.55,116.29,116.37,4100.0,95.3228,95.3228,95.1102,95.1756,4100.0
2008-05-30 11:15:00,116.5,116.5,116.27,116.31,3700.0,95.2819,95.2819,95.0938,95.1265,3700.0
2008-05-30 11:20:00,116.31,116.38,116.19,116.26,6200.0,95.1265,95.1838,95.0284,95.0856,6200.0
2008-05-30 11:25:00,116.29,116.58,116.29,116.4,5100.0,95.1102,95.3473,95.1102,95.2001,5100.0
2008-05-30 11:30:00,116.35,116.78,116.34,116.69,4900.0,95.1592,95.5109,95.1511,95.4373,4900.0
2008-05-30 11:35:00,116.84,117.07,116.73,116.94,7100.0,95.56,95.7481,95.47,95.6418,7100.0
2008-05-30 11:40:00,117.05,117.05,116.91,117.0,6300.0,95.7317,95.7317,95.6172,95.6909,6300.0
2008-05-30 11:45:00,117.0,117.0,116.89,116.97,3500.0,95.6909,95.6909,95.6009,95.6663,3500.0
2008-05-30 11:50:00,116.9,116.94,116.77,116.91,4400.0,95.6091,95.6418,95.5027,95.6172,4400.0
2008-05-30 11:55:00,116.91,116.98,116.83,116.98,3200.0,95.6172,95.6745,95.5518,95.6745,3200.0
2008-05-30 12:00:00,116.91,116.99,116.86,116.97,2900.0,95.6172,95.6827,95.5764,95.6663,2900.0
2008-05-30 12:05:00,116.91,117.01,116.91,116.92,2800.0,95.6172,95.699,95.6172,95.6254,2800.0
2008-05-30 12:10:00,116.92,117.02,116.92,117.02,2000.0,95.6254,95.7072,95.6254,95.7072,2000.0
2008-05-30 12:15:00,117.0,117.05,116.93,117.01,3100.0,95.6909,95.7317,95.6336,95.699,3100.0
2008-05-30 12:20:00,117.01,117.01,116.82,116.88,3700.0,95.699,95.699,95.5436,95.5927,3700.0
2008-05-30 12:25:00,116.81,117.01,116.81,117.01,3000.0,95.5355,95.699,95.5355,95.699,3000.0
2008-05-30 12:30:00,117.01,117.01,116.87,116.87,5200.0,95.699,95.699,95.5845,95.5845,5200.0
2008-05-30 12:35:00,116.88,116.98,116.86,116.94,3000.0,95.5927,95.6745,95.5764,95.6418,3000.0
2008-05-30 12:40:00,116.91,116.94,116.88,116.88,2700.0,95.6172,95.6418,95.5927,95.5927,2700.0
2008-05-30 12:45:00,116.9,116.93,116.81,116.88,4400.0,95.6091,95.6336,95.5355,95.5927,4400.0
2008-05-30 12:50:00,116.88,116.88,116.78,116.78,2700.0,95.5927,95.5927,95.5109,95.5109,2700.0
2008-05-30 12:55:00,116.83,117.0,116.76,116.97,6200.0,95.5518,95.6909,95.4946,95.6663,6200.0
2008-05-30 13:00:00,116.97,116.98,116.93,116.96,8300.0,95.6663,95.6745,95.6336,95.6581,8300.0
2008-05-30 13:05:00,117.0,117.0,116.92,116.96,8100.0,95.6909,95.6909,95.6254,95.6581,8100.0
2008-05-30 13:10:00,116.95,116.98,116.9,116.97,6800.0,95.65,95.6745,95.6091,95.6663,6800.0
2008-05-30 13:15:00,116.9,116.96,116.88,116.88,5100.0,95.6091,95.6581,95.5927,95.5927,5100.0
2008-05-30 13:20:00,116.92,116.96,116.92,116.96,16400.0,95.6254,95.6581,95.6254,95.6581,16400.0
2008-05-30 13:25:00,116.96,116.99,116.91,116.97,13300.0,95.6581,95.6827,95.6172,95.6663,13300.0
2008-05-30 13:30:00,116.99,116.99,116.92,116.95,6700.0,95.6827,95.6827,95.6254,95.65,6700.0
2008-05-30 13:35:00,116.94,117.22,116.88,117.01,14600.0,95.6418,95.8708,95.5927,95.699,14600.0
2008-05-30 13:40:00,117.03,117.07,116.97,117.0,6200.0,95.7154,95.7481,95.6663,95.6909,6200.0
2008-05-30 13:45:00,117.06,117.06,116.99,117.04,4300.0,95.7399,95.7399,95.6827,95.7236,4300.0
2008-05-30 13:50:00,117.01,117.12,116.98,117.03,17400.0,95.699,95.789,95.6745,95.7154,17400.0
2008-05-30 13:55:00,117.03,117.03,116.98,117.03,2300.0,95.7154,95.7154,95.6745,95.7154,2300.0
2008-05-30 14:00:00,116.98,117.08,116.96,117.05,6700.0,95.6745,95.7563,95.6581,95.7317,6700.0
2008-05-30 14:05:00,117.06,117.08,116.94,116.94,5800.0,95.7399,95.7563,95.6418,95.6418,5800.0
2008-05-30 14:10:00,116.89,116.9,116.82,116.83,3100.0,95.6009,95.6091,95.5436,95.5518,3100.0
2008-05-30 14:15:00,116.82,116.83,116.63,116.72,6300.0,95.5436,95.5518,95.3882,95.4619,6300.0
2008-05-30 14:20:00,116.65,116.65,116.56,116.57,5900.0,95.4046,95.4046,95.331,95.3392,5900.0
2008-05-30 14:25:00,116.61,116.61,116.46,116.49,3100.0,95.3719,95.3719,95.2492,95.2737,3100.0
2008-05-30 14:30:00,116.51,116.54,116.41,116.41,6600.0,95.2901,95.3146,95.2083,95.2083,6600.0
2008-05-30 14:35:00,116.42,116.48,116.35,116.47,5000.0,95.2165,95.2656,95.1592,95.2574,5000.0
2008-05-30 14:40:00,116.51,116.8,116.48,116.74,2500.0,95.2901,95.5273,95.2656,95.4782,2500.0
2008-05-30 14:45:00,116.75,116.85,116.61,116.78,4000.0,95.4864,95.5682,95.3719,95.5109,4000.0
2008-05-30 14:50:00,116.83,117.0,116.8,117.0,6300.0,95.5518,95.6909,95.5273,95.6909,6300.0
2008-05-30 14:55:00,117.0,117.21,117.0,117.2,7400.0,95.6909,95.8626,95.6909,95.8544,7400.0
2008-05-30 15:00:00,117.13,117.34,117.06,117.18,8900.0,95.7972,95.9689,95.7399,95.8381,8900.0
2008-05-30 15:05:00,117.2,117.33,117.12,117.25,5400.0,95.8544,95.9608,95.789,95.8953,5400.0
2008-05-30 15:10:00,117.17,117.25,117.1,117.19,4400.0,95.8299,95.8953,95.7726,95.8462,4400.0
2008-05-30 15:15:00,117.25,117.25,117.04,117.08,6200.0,95.8953,95.8953,95.7236,95.7563,6200.0
2008-05-30 15:20:00,117.08,117.1,116.95,117.02,4700.0,95.7563,95.7726,95.65,95.7072,4700.0
2008-05-30 15:25:00,117.02,117.13,116.91,117.1,6200.0,95.7072,95.7972,95.6172,95.7726,6200.0
2008-05-30 15:30:00,117.11,117.12,116.97,117.08,7600.0,95.7808,95.789,95.6663,95.7563,7600.0
2008-05-30 15:35:00,117.04,117.05,116.7,117.04,8800.0,95.7236,95.7317,95.4455,95.7236,8800.0
2008-05-30 15:40:00,117.16,117.16,116.86,116.88,8500.0,95.8217,95.8217,95.5764,95.5927,8500.0
2008-05-30 15:45:00,116.98,117.11,116.92,117.02,7800.0,95.6745,95.7808,95.6254,95.7072,7800.0
2008-05-30 15:50:00,117.05,117.12,116.9,117.02,8700.0,95.7317,95.789,95.6091,95.7072,8700.0
2008-05-30 15:55:00,116.95,117.0,116.68,116.81,15300.0,95.65,95.6909,95.4291,95.5355,15300.0
2008-06-02 09:30:00,116.25,116.66,116.07,116.65,8700.0,95.0775,95.4128,94.9302,95.4046,8700.0
2008-06-02 09:35:00,116.6,116.9,116.52,116.52,4500.0,95.3637,95.6091,95.2983,95.2983,4500.0
2008-06-02 09:40:00,116.52,116.52,116.12,116.31,6400.0,95.2983,95.2983,94.9711,95.1265,6400.0
2008-06-02 09:45:00,116.32,116.58,116.22,116.51,4800.0,95.1347,95.3473,95.0529,95.2901,4800.0
2008-06-02 09:50:00,116.5,116.5,116.11,116.11,4200.0,95.2819,95.2819,94.9629,94.9629,4200.0
2008-06-02 09:55:00,116.11,116.53,115.96,116.49,7500.0,94.9629,95.3065,94.8403,95.2737,7500.0
2008-06-02 10:00:00,116.45,116.81,116.27,116.65,12900.0,95.241,95.5355,95.0938,95.4046,12900.0
2008-06-02 10:05:00,116.63,116.66,116.49,116.49,2800.0,95.3882,95.4128,95.2737,95.2737,2800.0
2008-06-02 10:10:00,116.57,116.86,116.48,116.7,11300.0,95.3392,95.5764,95.2656,95.4455,11300.0
2008-06-02 10:15:00,116.63,116.68,116.5,116.59,5000.0,95.3882,95.4291,95.2819,95.3555,5000.0
2008-06-02 10:20:00,116.51,116.59,116.37,116.44,5200.0,95.2901,95.3555,95.1756,95.2328,5200.0
2008-06-02 10:25:00,116.44,116.49,116.04,116.15,7600.0,95.2328,95.2737,94.9057,94.9957,7600.0
2008-06-02 10:30:00,116.04,116.21,115.98,116.21,8200.0,94.9057,95.0447,94.8566,95.0447,8200.0
2008-06-02 10:35:00,116.15,116.3,116.05,116.09,18300.0,94.9957,95.1183,94.9139,94.9466,18300.0
2008-06-02 10:40:00,116.1,116.22,116.02,116.03,6100.0,94.9548,95.0529,94.8893,94.8975,6100.0
2008-06-02 10:45:00,116.11,116.23,116.04,116.13,3300.0,94.9629,95.0611,94.9057,94.9793,3300.0
2008-06-02 10:50:00,116.14,116.63,115.99,116.53,16900.0,94.9875,95.3882,94.8648,95.3065,16900.0
2008-06-02 10:55:00,116.54,116.61,116.29,116.29,5400.0,95.3146,95.3719,95.1102,95.1102,5400.0
2008-06-02 11:00:00,116.31,116.7,116.28,116.63,12400.0,95.1265,95.4455,95.102,95.3882,12400.0
2008-06-02 11:05:00,116.68,117.11,116.68,117.08,10100.0,95.4291,95.7808,95.4291,95.7563,10100.0
2008-06-02 11:10:00,117.11,117.18,116.98,117.07,9400.0,95.7808,95.8381,95.6745,95.7481,9400.0
2008-06-02 11:15:00,117.04,117.2,116.92,117.0,6300.0,95.7236,95.8544,95.6254,95.6909,6300.0
2008-06-02 11:20:00,117.01,117.1,116.9,117.1,4600.0,95.699,95.7726,95.6091,95.7726,4600.0
2008-06-02 11:25:00,117.09,117.21,116.94,117.03,7400.0,95.7645,95.8626,95.6418,95.7154,7400.0
2008-06-02 11:30:00,117.07,117.41,117.05,117.32,6700.0,95.7481,96.0262,95.7317,95.9526,6700.0
2008-06-02 11:35:00,117.4,117.78,117.25,117.4,10400.0,96.018,96.3288,95.8953,96.018,10400.0
2008-06-02 11:40:00,117.39,117.72,117.39,117.72,7500.0,96.0098,96.2797,96.0098,96.2797,7500.0
2008-06-02 11:45:00,117.66,117.7,117.49,117.59,8000.0,96.2306,96.2634,96.0916,96.1734,8000.0
2008-06-02 11:50:00,117.64,117.73,117.57,117.64,6100.0,96.2143,96.2879,96.157,96.2143,6100.0
2008-06-02 11:55:00,117.65,117.89,117.56,117.7,5900.0,96.2225,96.4188,96.1489,96.2634,5900.0
2008-06-02 12:00:00,117.7,118.2,117.66,118.04,12200.0,96.2634,96.6723,96.2306,96.5414,12200.0
2008-06-02 12:05:00,118.05,118.41,117.94,117.94,8400.0,96.5496,96.8441,96.4597,96.4597,8400.0
2008-06-02 12:10:00,117.94,118.09,117.87,117.92,4300.0,96.4597,96.5823,96.4024,96.4433,4300.0
2008-06-02 12:15:00,117.93,118.07,117.88,117.89,3600.0,96.4515,96.566,96.4106,96.4188,3600.0
2008-06-02 12:20:00,117.93,117.97,117.72,117.8,4600.0,96.4515,96.4842,96.2797,96.3452,4600.0
2008-06-02 12:25:00,117.8,117.8,117.53,117.67,5600.0,96.3452,96.3452,96.1243,96.2388,5600.0
2008-06-02 12:30:00,117.68,117.68,117.41,117.47,5300.0,96.247,96.247,96.0262,96.0753,5300.0
2008-06-02 12:35:00,117.42,117.45,116.82,116.91,5200.0,96.0344,96.0589,95.5436,95.6172,5200.0
2008-06-02 12:40:00,116.8,116.87,116.64,116.76,6000.0,95.5273,95.5845,95.3964,95.4946,6000.0
2008-06-02 12:45:00,116.8,116.89,116.64,116.64,5700.0,95.5273,95.6009,95.3964,95.3964,5700.0
2008-06-02 12:50:00,116.68,116.83,116.64,116.71,3700.0,95.4291,95.5518,95.3964,95.4537,3700.0
2008-06-02 12:55:00,116.62,116.73,116.44,116.44,12100.0,95.3801,95.47,95.2328,95.2328,12100.0
2008-06-02 13:00:00,116.4,116.52,116.35,116.38,4100.0,95.2001,95.2983,95.1592,95.1838,4100.0
2008-06-02 13:05:00,116.39,116.47,116.16,116.36,4700.0,95.192,95.2574,95.0038,95.1674,4700.0
2008-06-02 13:10:00,116.4,116.46,116.14,116.23,18300.0,95.2001,95.2492,94.9875,95.0611,18300.0
2008-06-02 13:15:00,116.13,116.23,115.77,115.82,9700.0,94.9793,95.0611,94.6849,94.7258,9700.0
2008-06-02 13:20:00,115.84,116.08,115.84,116.08,4000.0,94.7421,94.9384,94.7421,94.9384,4000.0
2008-06-02 13:25:00,116.09,116.09,115.92,115.92,5400.0,94.9466,94.9466,94.8076,94.8076,5400.0
2008-06-02 13:30:00,115.92,115.97,115.75,115.87,8300.0,94.8076,94.8484,94.6685,94.7667,8300.0
2008-06-02 13:35:00,115.87,115.93,115.81,115.92,2800.0,94.7667,94.8157,94.7176,94.8076,2800.0
2008-06-02 13:40:00,115.92,116.08,115.88,115.94,4500.0,94.8076,94.9384,94.7748,94.8239,4500.0
2008-06-02 13:45:00,115.9,115.99,115.72,115.95,11100.0,94.7912,94.8648,94.644,94.8321,11100.0
2008-06-02 13:50:00,115.95,116.04,115.84,115.85,7800.0,94.8321,94.9057,94.7421,94.7503,7800.0
2008-06-02 13:55:00,115.89,115.92,115.76,115.78,5800.0,94.783,94.8076,94.6767,94.6931,5800.0
2008-06-02 14:00:00,115.86,115.95,115.75,115.75,4900.0,94.7585,94.8321,94.6685,94.6685,4900.0
2008-06-02 14:05:00,115.73,115.94,115.65,115.76,9400.0,94.6522,94.8239,94.5867,94.6767,9400.0
2008-06-02 14:10:00,115.77,115.96,115.59,115.96,13700.0,94.6849,94.8403,94.5377,94.8403,13700.0
2008-06-02 14:15:00,115.93,116.0,115.81,115.95,7300.0,94.8157,94.873,94.7176,94.8321,7300.0
2008-06-02 14:20:00,115.96,115.96,115.77,115.84,9300.0,94.8403,94.8403,94.6849,94.7421,9300.0
2008-06-02 14:25:00,115.83,115.85,115.58,115.76,8200.0,94.7339,94.7503,94.5295,94.6767,8200.0
2008-06-02 14:30:00,115.86,115.9,115.56,115.56,7900.0,94.7585,94.7912,94.5131,94.5131,7900.0
2008-06-02 14:35:00,115.56,115.78,115.54,115.67,7200.0,94.5131,94.6931,94.4968,94.6031,7200.0
2008-06-02 14:40:00,115.58,115.67,115.45,115.63,5700.0,94.5295,94.6031,94.4232,94.5704,5700.0
2008-06-02 14:45:00,115.64,115.69,115.54,115.55,5700.0,94.5786,94.6194,94.4968,94.5049,5700.0
2008-06-02 14:50:00,115.53,115.71,115.45,115.6,8300.0,94.4886,94.6358,94.4232,94.5458,8300.0
2008-06-02 14:55:00,115.6,115.94,115.55,115.61,12000.0,94.5458,94.8239,94.5049,94.554,12000.0
2008-06-02 15:00:00,115.68,115.86,115.65,115.78,15500.0,94.6113,94.7585,94.5867,94.6931,15500.0
2008-06-02 15:05:00,115.69,115.74,115.48,115.51,10100.0,94.6194,94.6603,94.4477,94.4722,10100.0
2008-06-02 15:10:00,115.48,115.64,115.44,115.5,11500.0,94.4477,94.5786,94.415,94.464,11500.0
2008-06-02 15:15:00,115.51,115.79,115.43,115.51,12300.0,94.4722,94.7012,94.4068,94.4722,12300.0
2008-06-02 15:20:00,115.6,115.75,115.5,115.51,10800.0,94.5458,94.6685,94.464,94.4722,10800.0
2008-06-02 15:25:00,115.59,115.86,115.59,115.61,14700.0,94.5377,94.7585,94.5377,94.554,14700.0
2008-06-02 15:30:00,115.65,115.73,115.59,115.65,13000.0,94.5867,94.6522,94.5377,94.5867,13000.0
2008-06-02 15:35:00,115.68,115.88,115.62,115.75,11900.0,94.6113,94.7748,94.5622,94.6685,11900.0
2008-06-02 15:40:00,115.76,116.35,115.76,116.35,12400.0,94.6767,95.1592,94.6767,95.1592,12400.0
2008-06-02 15:45:00,116.34,116.4,116.33,116.33,11800.0,95.1511,95.2001,95.1429,95.1429,11800.0
2008-06-02 15:50:00,116.35,116.81,116.33,116.45,11800.0,95.1592,95.5355,95.1429,95.241,11800.0
2008-06-02 15:55:00,116.48,116.64,115.9,115.98,34900.0,95.2656,95.3964,94.7912,94.8566,34900.0
2008-06-03 09:30:00,116.43,116.94,116.07,116.58,4600.0,95.2247,95.6418,94.9302,95.3473,4600.0
2008-06-03 09:35:00,116.58,116.83,116.27,116.33,8800.0,95.3473,95.5518,95.0938,95.1429,8800.0
2008-06-03 09:40:00,116.4,116.4,115.98,116.03,2600.0,95.2001,95.2001,94.8566,94.8975,2600.0
2008-06-03 09:45:00,115.91,115.96,115.1,115.4,12700.0,94.7994,94.8403,94.1369,94.3823,12700.0
2008-06-03 09:50:00,115.43,115.62,115.32,115.56,3400.0,94.4068,94.5622,94.3168,94.5131,3400.0
2008-06-03 09:55:00,115.63,116.66,115.52,116.43,17600.0,94.5704,95.4128,94.4804,95.2247,17600.0
2008-06-03 10:00:00,116.52,117.13,116.52,116.76,8000.0,95.2983,95.7972,95.2983,95.4946,8000.0
2008-06-03 10:05:00,116.81,116.99,116.73,116.76,4000.0,95.5355,95.6827,95.47,95.4946,4000.0
2008-06-03 10:10:00,116.75,117.14,116.75,117.14,8200.0,95.4864,95.8054,95.4864,95.8054,8200.0
2008-06-03 10:15:00,117.06,117.06,116.74,116.81,6700.0,95.7399,95.7399,95.4782,95.5355,6700.0
2008-06-03 10:20:00,116.76,116.88,116.7,116.79,4100.0,95.4946,95.5927,95.4455,95.5191,4100.0
2008-06-03 10:25:00,116.79,117.19,116.79,117.06,6700.0,95.5191,95.8462,95.5191,95.7399,6700.0
2008-06-03 10:30:00,117.13,117.19,116.99,117.12,6000.0,95.7972,95.8462,95.6827,95.789,6000.0
2008-06-03 10:35:00,117.14,117.42,117.09,117.42,7000.0,95.8054,96.0344,95.7645,96.0344,7000.0
2008-06-03 10:40:00,117.37,117.5,117.27,117.5,5000.0,95.9935,96.0998,95.9117,96.0998,5000.0
2008-06-03 10:45:00,117.46,117.46,117.06,117.06,6600.0,96.0671,96.0671,95.7399,95.7399,6600.0
2008-06-03 10:50:00,117.03,117.21,116.87,117.07,5100.0,95.7154,95.8626,95.5845,95.7481,5100.0
2008-06-03 10:55:00,117.02,117.32,116.99,117.25,4900.0,95.7072,95.9526,95.6827,95.8953,4900.0
2008-06-03 11:00:00,117.28,117.28,117.13,117.16,3300.0,95.9199,95.9199,95.7972,95.8217,3300.0
2008-06-03 11:05:00,117.14,117.41,117.13,117.19,6400.0,95.8054,96.0262,95.7972,95.8462,6400.0
2008-06-03 11:10:00,117.18,117.3,117.07,117.21,6700.0,95.8381,95.9362,95.7481,95.8626,6700.0
2008-06-03 11:15:00,117.11,117.41,117.04,117.26,4500.0,95.7808,96.0262,95.7236,95.9035,4500.0
2008-06-03 11:20:00,117.36,117.56,117.3,117.47,4000.0,95.9853,96.1489,95.9362,96.0753,4000.0
2008-06-03 11:25:00,117.43,117.69,117.38,117.59,5100.0,96.0425,96.2552,96.0016,96.1734,5100.0
2008-06-03 11:30:00,117.62,117.91,117.62,117.84,7200.0,96.1979,96.4351,96.1979,96.3779,7200.0
2008-06-03 11:35:00,117.85,117.91,117.8,117.8,2900.0,96.386,96.4351,96.3452,96.3452,2900.0
2008-06-03 11:40:00,117.88,117.89,117.79,117.84,5500.0,96.4106,96.4188,96.337,96.3779,5500.0
2008-06-03 11:45:00,117.9,117.93,117.77,117.84,5500.0,96.4269,96.4515,96.3206,96.3779,5500.0
2008-06-03 11:50:00,117.83,117.93,117.68,117.93,2800.0,96.3697,96.4515,96.247,96.4515,2800.0
2008-06-03 11:55:00,117.93,118.09,117.93,118.02,2500.0,96.4515,96.5823,96.4515,96.5251,2500.0
2008-06-03 12:00:00,118.07,118.1,117.81,117.92,5900.0,96.566,96.5905,96.3533,96.4433,5900.0
2008-06-03 12:05:00,117.99,117.99,117.91,117.91,700.0,96.5005,96.5005,96.4351,96.4351,700.0
2008-06-03 12:10:00,117.91,117.91,117.71,117.81,2000.0,96.4351,96.4351,96.2715,96.3533,2000.0
2008-06-03 12:15:00,117.83,117.9,117.7,117.7,3900.0,96.3697,96.4269,96.2634,96.2634,3900.0
2008-06-03 12:20:00,117.69,117.76,117.68,117.68,1400.0,96.2552,96.3124,96.247,96.247,1400.0
2008-06-03 12:25:00,117.65,117.82,117.53,117.81,5100.0,96.2225,96.3615,96.1243,96.3533,5100.0
2008-06-03 12:30:00,117.79,117.83,117.63,117.63,1700.0,96.337,96.3697,96.2061,96.2061,1700.0
2008-06-03 12:35:00,117.66,117.8,117.66,117.78,2700.0,96.2306,96.3452,96.2306,96.3288,2700.0
2008-06-03 12:40:00,117.78,117.79,117.26,117.26,5000.0,96.3288,96.337,95.9035,95.9035,5000.0
2008-06-03 12:45:00,117.44,117.44,117.11,117.11,5000.0,96.0507,96.0507,95.7808,95.7808,5000.0
2008-06-03 12:50:00,117.07,117.19,116.99,117.04,5700.0,95.7481,95.8462,95.6827,95.7236,5700.0
2008-06-03 12:55:00,117.11,117.15,117.1,117.15,1000.0,95.7808,95.8135,95.7726,95.8135,1000.0
2008-06-03 13:00:00,117.15,117.22,116.98,117.07,6500.0,95.8135,95.8708,95.6745,95.7481,6500.0
2008-06-03 13:05:00,117.02,117.03,116.93,116.93,2600.0,95.7072,95.7154,95.6336,95.6336,2600.0
2008-06-03 13:10:00,116.98,117.02,116.95,116.98,900.0,95.6745,95.7072,95.65,95.6745,900.0
2008-06-03 13:15:00,117.0,117.03,116.91,116.93,2400.0,95.6909,95.7154,95.6172,95.6336,2400.0
2008-06-03 13:20:00,117.04,117.04,116.92,116.92,1700.0,95.7236,95.7236,95.6254,95.6254,1700.0
2008-06-03 13:25:00,116.93,117.02,116.62,116.7,12500.0,95.6336,95.7072,95.3801,95.4455,12500.0
2008-06-03 13:30:00,116.57,116.62,116.0,116.15,12000.0,95.3392,95.3801,94.873,94.9957,12000.0
2008-06-03 13:35:00,116.22,116.36,116.01,116.02,4400.0,95.0529,95.1674,94.8812,94.8893,4400.0
2008-06-03 13:40:00,116.07,116.16,116.0,116.02,2800.0,94.9302,95.0038,94.873,94.8893,2800.0
2008-06-03 13:45:00,116.07,116.18,116.0,116.0,9600.0,94.9302,95.0202,94.873,94.873,9600.0
2008-06-03 13:50:00,116.01,116.16,116.0,116.04,7700.0,94.8812,95.0038,94.873,94.9057,7700.0
2008-06-03 13:55:00,116.15,116.21,116.0,116.12,7300.0,94.9957,95.0447,94.873,94.9711,7300.0
2008-06-03 14:00:00,116.1,116.16,116.0,116.09,5900.0,94.9548,95.0038,94.873,94.9466,5900.0
2008-06-03 14:05:00,116.08,116.16,116.0,116.05,15400.0,94.9384,95.0038,94.873,94.9139,15400.0
2008-06-03 14:10:00,116.0,116.12,116.0,116.02,4000.0,94.873,94.9711,94.873,94.8893,4000.0
2008-06-03 14:15:00,116.05,116.12,115.68,115.82,10300.0,94.9139,94.9711,94.6113,94.7258,10300.0
2008-06-03 14:20:00,115.82,115.82,115.44,115.45,6100.0,94.7258,94.7258,94.415,94.4232,6100.0
2008-06-03 14:25:00,115.4,115.4,114.98,115.04,6900.0,94.3823,94.3823,94.0388,94.0878,6900.0
2008-06-03 14:30:00,115.1,115.25,114.95,114.96,7800.0,94.1369,94.2596,94.0142,94.0224,7800.0
2008-06-03 14:35:00,115.05,115.33,114.98,115.22,5700.0,94.096,94.325,94.0388,94.235,5700.0
2008-06-03 14:40:00,115.33,115.33,115.03,115.09,4900.0,94.325,94.325,94.0796,94.1287,4900.0
2008-06-03 14:45:00,115.16,115.16,115.02,115.14,4300.0,94.186,94.186,94.0715,94.1696,4300.0
2008-06-03 14:50:00,115.18,115.37,115.18,115.32,2900.0,94.2023,94.3577,94.2023,94.3168,2900.0
2008-06-03 14:55:00,115.39,115.5,115.29,115.47,6200.0,94.3741,94.464,94.2923,94.4395,6200.0
2008-06-03 15:00:00,115.54,116.26,115.38,116.26,9000.0,94.4968,95.0856,94.3659,95.0856,9000.0
2008-06-03 15:05:00,116.34,116.42,116.09,116.4,16200.0,95.1511,95.2165,94.9466,95.2001,16200.0
2008-06-03 15:10:00,116.4,116.77,116.26,116.49,11200.0,95.2001,95.5027,95.0856,95.2737,11200.0
2008-06-03 15:15:00,116.53,116.67,116.38,116.52,5200.0,95.3065,95.421,95.1838,95.2983,5200.0
2008-06-03 15:20:00,116.43,116.56,116.24,116.24,5900.0,95.2247,95.331,95.0693,95.0693,5900.0
2008-06-03 15:25:00,116.21,116.67,116.18,116.67,10400.0,95.0447,95.421,95.0202,95.421,10400.0
2008-06-03 15:30:00,116.71,117.03,116.52,116.97,11800.0,95.4537,95.7154,95.2983,95.6663,11800.0
2008-06-03 15:35:00,116.95,117.05,116.8,116.88,10800.0,95.65,95.7317,95.5273,95.5927,10800.0
2008-06-03 15:40:00,116.82,116.91,116.62,116.64,7800.0,95.5436,95.6172,95.3801,95.3964,7800.0
2008-06-03 15:45:00,116.63,116.7,116.54,116.56,5400.0,95.3882,95.4455,95.3146,95.331,5400.0
2008-06-03 15:50:00,116.66,116.67,116.54,116.67,6400.0,95.4128,95.421,95.3146,95.421,6400.0
2008-06-03 15:55:00,116.67,116.8,116.5,116.51,9900.0,95.421,95.5273,95.2819,95.2901,9900.0
2008-06-04 09:30:00,115.86,116.19,115.8,115.8,2900.0,94.7585,95.0284,94.7094,94.7094,2900.0
2008-06-04 09:35:00,115.79,115.79,115.62,115.75,3900.0,94.7012,94.7012,94.5622,94.6685,3900.0
2008-06-04 09:40:00,115.6,116.2,115.25,115.79,13400.0,94.5458,95.0366,94.2596,94.7012,13400.0
2008-06-04 09:45:00,115.8,115.84,115.44,115.82,10700.0,94.7094,94.7421,94.415,94.7258,10700.0
2008-06-04 09:50:00,115.82,116.17,115.72,116.04,3100.0,94.7258,95.012,94.644,94.9057,3100.0
2008-06-04 09:55:00,115.91,115.98,115.55,115.66,5600.0,94.7994,94.8566,94.5049,94.5949,5600.0
2008-06-04 10:00:00,115.72,116.28,115.66,116.28,9800.0,94.644,95.102,94.5949,95.102,9800.0
2008-06-04 10:05:00,116.31,116.33,115.45,115.85,13600.0,95.1265,95.1429,94.4232,94.7503,13600.0
2008-06-04 10:10:00,115.7,115.88,115.59,115.75,5600.0,94.6276,94.7748,94.5377,94.6685,5600.0
2008-06-04 10:15:00,115.78,115.87,115.56,115.76,5300.0,94.6931,94.7667,94.5131,94.6767,5300.0
2008-06-04 10:20:00,115.74,115.74,115.37,115.43,5700.0,94.6603,94.6603,94.3577,94.4068,5700.0
2008-06-04 10:25:00,115.42,115.74,115.19,115.21,4400.0,94.3986,94.6603,94.2105,94.2269,4400.0
2008-06-04 10:30:00,115.13,115.26,115.05,115.05,7400.0,94.1614,94.2678,94.096,94.096,7400.0
2008-06-04 10:35:00,115.02,115.61,115.0,115.33,10000.0,94.0715,94.554,94.0551,94.325,10000.0
2008-06-04 10:40:00,115.53,115.68,115.24,115.68,5700.0,94.4886,94.6113,94.2514,94.6113,5700.0
2008-06-04 10:45:00,115.58,115.95,115.56,115.95,1800.0,94.5295,94.8321,94.5131,94.8321,1800.0
2008-06-04 10:50:00,115.94,116.52,115.9,116.44,2500.0,94.8239,95.2983,94.7912,95.2328,2500.0
2008-06-04 10:55:00,116.52,116.8,116.42,116.58,2600.0,95.2983,95.5273,95.2165,95.3473,2600.0
2008-06-04 11:00:00,116.63,116.63,116.44,116.56,2300.0,95.3882,95.3882,95.2328,95.331,2300.0
2008-06-04 11:05:00,116.63,117.02,116.63,117.02,3600.0,95.3882,95.7072,95.3882,95.7072,3600.0
2008-06-04 11:10:00,116.97,117.02,116.9,116.92,2300.0,95.6663,95.7072,95.6091,95.6254,2300.0
2008-06-04 11:15:00,116.93,117.18,116.9,117.18,2600.0,95.6336,95.8381,95.6091,95.8381,2600.0
2008-06-04 11:20:00,117.08,117.48,117.08,117.48,3200.0,95.7563,96.0834,95.7563,96.0834,3200.0
2008-06-04 11:25:00,117.41,117.51,117.32,117.35,3800.0,96.0262,96.108,95.9526,95.9771,3800.0
2008-06-04 11:30:00,117.35,117.38,117.25,117.32,2700.0,95.9771,96.0016,95.8953,95.9526,2700.0
2008-06-04 11:35:00,117.33,117.43,117.28,117.41,2600.0,95.9608,96.0425,95.9199,96.0262,2600.0
2008-06-04 11:40:00,117.43,117.44,117.2,117.2,2900.0,96.0425,96.0507,95.8544,95.8544,2900.0
2008-06-04 11:45:00,117.23,117.23,116.87,116.87,4500.0,95.879,95.879,95.5845,95.5845,4500.0
2008-06-04 11:50:00,116.9,116.9,116.73,116.73,3100.0,95.6091,95.6091,95.47,95.47,3100.0
2008-06-04 11:55:00,116.8,116.8,116.66,116.69,3000.0,95.5273,95.5273,95.4128,95.4373,3000.0
2008-06-04 12:00:00,116.66,116.68,116.54,116.57,4500.0,95.4128,95.4291,95.3146,95.3392,4500.0
2008-06-04 12:05:00,116.57,116.57,116.43,116.45,2100.0,95.3392,95.3392,95.2247,95.241,2100.0
2008-06-04 12:10:00,116.45,116.61,116.37,116.61,3400.0,95.241,95.3719,95.1756,95.3719,3400.0
2008-06-04 12:15:00,116.63,116.89,116.63,116.82,3200.0,95.3882,95.6009,95.3882,95.5436,3200.0
2008-06-04 12:20:00,116.89,117.02,116.84,116.99,2300.0,95.6009,95.7072,95.56,95.6827,2300.0
2008-06-04 12:25:00,117.01,117.05,116.93,117.02,2500.0,95.699,95.7317,95.6336,95.7072,2500.0
2008-06-04 12:30:00,117.02,117.04,116.95,117.03,2400.0,95.7072,95.7236,95.65,95.7154,2400.0
2008-06-04 12:35:00,117.06,117.06,116.59,116.61,2400.0,95.7399,95.7399,95.3555,95.3719,2400.0
2008-06-04 12:40:00,116.62,116.69,116.4,116.5,5100.0,95.3801,95.4373,95.2001,95.2819,5100.0
2008-06-04 12:45:00,116.46,116.66,116.43,116.51,4800.0,95.2492,95.4128,95.2247,95.2901,4800.0
2008-06-04 12:50:00,116.59,116.65,116.47,116.56,4600.0,95.3555,95.4046,95.2574,95.331,4600.0
2008-06-04 12:55:00,116.49,116.61,116.47,116.52,4400.0,95.2737,95.3719,95.2574,95.2983,4400.0
2008-06-04 13:00:00,116.49,116.61,116.41,116.6,1600.0,95.2737,95.3719,95.2083,95.3637,1600.0
2008-06-04 13:05:00,116.51,116.59,116.46,116.52,4800.0,95.2901,95.3555,95.2492,95.2983,4800.0
2008-06-04 13:10:00,116.53,116.59,116.44,116.59,3200.0,95.3065,95.3555,95.2328,95.3555,3200.0
2008-06-04 13:15:00,116.6,116.62,116.49,116.49,1900.0,95.3637,95.3801,95.2737,95.2737,1900.0
2008-06-04 13:20:00,116.48,116.55,116.42,116.46,3400.0,95.2656,95.3228,95.2165,95.2492,3400.0
2008-06-04 13:25:00,116.47,116.69,116.47,116.69,2900.0,95.2574,95.4373,95.2574,95.4373,2900.0
2008-06-04 13:30:00,116.71,116.8,116.63,116.8,1200.0,95.4537,95.5273,95.3882,95.5273,1200.0
2008-06-04 13:35:00,116.73,116.78,116.58,116.6,2300.0,95.47,95.5109,95.3473,95.3637,2300.0
2008-06-04 13:40:00,116.64,116.87,116.46,116.46,3400.0,95.3964,95.5845,95.2492,95.2492,3400.0
2008-06-04 13:45:00,116.42,116.51,116.38,116.44,3200.0,95.2165,95.2901,95.1838,95.2328,3200.0
2008-06-04 13:50:00,116.43,116.78,116.43,116.78,2300.0,95.2247,95.5109,95.2247,95.5109,2300.0
2008-06-04 13:55:00,116.78,116.9,116.72,116.78,2500.0,95.5109,95.6091,95.4619,95.5109,2500.0
2008-06-04 14:00:00,116.69,116.74,116.5,116.54,2500.0,95.4373,95.4782,95.2819,95.3146,2500.0
2008-06-04 14:05:00,116.55,116.56,116.32,116.32,4100.0,95.3228,95.331,95.1347,95.1347,4100.0
2008-06-04 14:10:00,116.28,116.28,115.83,115.9,3800.0,95.102,95.102,94.7339,94.7912,3800.0
2008-06-04 14:15:00,115.87,115.87,115.43,115.43,3600.0,94.7667,94.7667,94.4068,94.4068,3600.0
2008-06-04 14:20:00,115.44,115.54,115.25,115.54,5700.0,94.415,94.4968,94.2596,94.4968,5700.0
2008-06-04 14:25:00,115.53,115.54,115.31,115.35,5200.0,94.4886,94.4968,94.3087,94.3414,5200.0
2008-06-04 14:30:00,115.35,115.64,115.25,115.49,4800.0,94.3414,94.5786,94.2596,94.4559,4800.0
2008-06-04 14:35:00,115.54,115.88,115.54,115.81,2900.0,94.4968,94.7748,94.4968,94.7176,2900.0
2008-06-04 14:40:00,115.78,115.9,115.77,115.85,5700.0,94.6931,94.7912,94.6849,94.7503,5700.0
2008-06-04 14:45:00,115.78,115.81,115.34,115.41,10900.0,94.6931,94.7176,94.3332,94.3904,10900.0
2008-06-04 14:50:00,115.45,115.59,115.13,115.22,4400.0,94.4232,94.5377,94.1614,94.235,4400.0
2008-06-04 14:55:00,115.07,115.21,115.0,115.14,3900.0,94.1124,94.2269,94.0551,94.1696,3900.0
2008-06-04 15:00:00,115.05,115.2,115.03,115.08,5200.0,94.096,94.2187,94.0796,94.1205,5200.0
2008-06-04 15:05:00,115.08,115.5,115.0,115.24,7500.0,94.1205,94.464,94.0551,94.2514,7500.0
2008-06-04 15:10:00,115.24,115.26,115.01,115.12,6700.0,94.2514,94.2678,94.0633,94.1533,6700.0
2008-06-04 15:15:00,115.03,115.4,115.0,115.32,12000.0,94.0796,94.3823,94.0551,94.3168,12000.0
2008-06-04 15:20:00,115.36,115.4,115.13,115.28,7400.0,94.3495,94.3823,94.1614,94.2841,7400.0
2008-06-04 15:25:00,115.32,115.33,115.14,115.24,7400.0,94.3168,94.325,94.1696,94.2514,7400.0
2008-06-04 15:30:00,115.22,115.38,115.13,115.27,15600.0,94.235,94.3659,94.1614,94.2759,15600.0
2008-06-04 15:35:00,115.26,115.41,115.15,115.25,5300.0,94.2678,94.3904,94.1778,94.2596,5300.0
2008-06-04 15:40:00,115.22,115.24,114.81,114.82,12800.0,94.235,94.2514,93.8997,93.9079,12800.0
2008-06-04 15:45:00,114.81,114.91,114.5,114.91,18500.0,93.8997,93.9815,93.6462,93.9815,18500.0
2008-06-04 15:50:00,114.89,115.1,114.88,115.09,12000.0,93.9651,94.1369,93.957,94.1287,12000.0
2008-06-04 15:55:00,115.1,115.1,114.89,115.03,18100.0,94.1369,94.1369,93.9651,94.0796,18100.0
2008-06-05 09:30:00,114.73,115.58,114.73,115.58,5400.0,93.8343,94.5295,93.8343,94.5295,5400.0
2008-06-05 09:35:00,115.55,116.32,115.4,116.32,3800.0,94.5049,95.1347,94.3823,95.1347,3800.0
2008-06-05 09:40:00,116.32,116.79,116.32,116.77,3100.0,95.1347,95.5191,95.1347,95.5027,3100.0
2008-06-05 09:45:00,116.96,117.13,116.69,117.13,4900.0,95.6581,95.7972,95.4373,95.7972,4900.0
2008-06-05 09:50:00,117.07,117.58,117.07,117.29,7500.0,95.7481,96.1652,95.7481,95.928,7500.0
2008-06-05 09:55:00,117.19,117.19,116.89,116.91,2600.0,95.8462,95.8462,95.6009,95.6172,2600.0
2008-06-05 10:00:00,116.88,116.88,116.28,116.37,6600.0,95.5927,95.5927,95.102,95.1756,6600.0
2008-06-05 10:05:00,116.36,116.9,116.36,116.9,5800.0,95.1674,95.6091,95.1674,95.6091,5800.0
2008-06-05 10:10:00,116.77,116.92,116.38,116.57,5500.0,95.5027,95.6254,95.1838,95.3392,5500.0
2008-06-05 10:15:00,116.59,116.87,116.56,116.74,7300.0,95.3555,95.5845,95.331,95.4782,7300.0
2008-06-05 10:20:00,116.81,116.88,116.68,116.79,4600.0,95.5355,95.5927,95.4291,95.5191,4600.0
2008-06-05 10:25:00,116.78,116.79,116.61,116.77,2400.0,95.5109,95.5191,95.3719,95.5027,2400.0
2008-06-05 10:30:00,116.79,117.02,116.76,116.76,3500.0,95.5191,95.7072,95.4946,95.4946,3500.0
2008-06-05 10:35:00,116.68,117.11,116.68,117.05,6700.0,95.4291,95.7808,95.4291,95.7317,6700.0
2008-06-05 10:40:00,117.05,117.25,116.99,117.22,3700.0,95.7317,95.8953,95.6827,95.8708,3700.0
2008-06-05 10:45:00,117.24,117.25,117.0,117.03,4500.0,95.8871,95.8953,95.6909,95.7154,4500.0
2008-06-05 10:50:00,117.09,117.49,117.07,117.42,10500.0,95.7645,96.0916,95.7481,96.0344,10500.0
2008-06-05 10:55:00,117.42,117.54,117.41,117.49,8300.0,96.0344,96.1325,96.0262,96.0916,8300.0
2008-06-05 11:00:00,117.43,117.54,117.27,117.34,5500.0,96.0425,96.1325,95.9117,95.9689,5500.0
2008-06-05 11:05:00,117.34,117.34,116.85,116.91,5900.0,95.9689,95.9689,95.5682,95.6172,5900.0
2008-06-05 11:10:00,116.91,116.96,116.9,116.9,3800.0,95.6172,95.6581,95.6091,95.6091,3800.0
2008-06-05 11:15:00,116.89,116.96,116.81,116.81,5900.0,95.6009,95.6581,95.5355,95.5355,5900.0
2008-06-05 11:20:00,116.8,116.82,116.54,116.54,4300.0,95.5273,95.5436,95.3146,95.3146,4300.0
2008-06-05 11:25:00,116.54,116.56,116.12,116.2,6100.0,95.3146,95.331,94.9711,95.0366,6100.0
2008-06-05 11:30:00,116.24,116.24,116.04,116.12,7400.0,95.0693,95.0693,94.9057,94.9711,7400.0
2008-06-05 11:35:00,116.1,116.15,115.98,116.11,8200.0,94.9548,94.9957,94.8566,94.9629,8200.0
2008-06-05 11:40:00,116.05,116.05,115.69,115.69,5400.0,94.9139,94.9139,94.6194,94.6194,5400.0
2008-06-05 11:45:00,115.72,115.92,115.61,115.76,8300.0,94.644,94.8076,94.554,94.6767,8300.0
2008-06-05 11:50:00,115.7,115.74,115.58,115.58,1100.0,94.6276,94.6603,94.5295,94.5295,1100.0
2008-06-05 11:55:00,115.6,115.7,115.49,115.5,3400.0,94.5458,94.6276,94.4559,94.464,3400.0
2008-06-05 12:00:00,115.49,115.49,115.25,115.45,10200.0,94.4559,94.4559,94.2596,94.4232,10200.0
2008-06-05 12:05:00,115.35,115.76,115.35,115.6,9700.0,94.3414,94.6767,94.3414,94.5458,9700.0
2008-06-05 12:10:00,115.6,115.94,115.47,115.49,9600.0,94.5458,94.8239,94.4395,94.4559,9600.0
2008-06-05 12:15:00,115.51,115.59,115.41,115.41,4600.0,94.4722,94.5377,94.3904,94.3904,4600.0
2008-06-05 12:20:00,115.4,115.49,115.17,115.34,10100.0,94.3823,94.4559,94.1942,94.3332,10100.0
2008-06-05 12:25:00,115.21,115.44,115.16,115.27,9200.0,94.2269,94.415,94.186,94.2759,9200.0
2008-06-05 12:30:00,115.29,115.32,115.2,115.2,6300.0,94.2923,94.3168,94.2187,94.2187,6300.0
2008-06-05 12:35:00,115.34,115.34,115.19,115.32,4700.0,94.3332,94.3332,94.2105,94.3168,4700.0
2008-06-05 12:40:00,115.26,115.31,115.0,115.16,7600.0,94.2678,94.3087,94.0551,94.186,7600.0
2008-06-05 12:45:00,115.08,115.15,114.99,114.99,4100.0,94.1205,94.1778,94.0469,94.0469,4100.0
2008-06-05 12:50:00,115.01,115.05,114.88,114.93,10700.0,94.0633,94.096,93.957,93.9979,10700.0
2008-06-05 12:55:00,114.94,115.19,114.88,115.11,4700.0,94.006,94.2105,93.957,94.1451,4700.0
2008-06-05 13:00:00,115.14,115.14,114.9,114.93,8800.0,94.1696,94.1696,93.9733,93.9979,8800.0
2008-06-05 13:05:00,114.93,114.97,114.79,114.79,7000.0,93.9979,94.0306,93.8834,93.8834,7000.0
2008-06-05 13:10:00,114.9,114.94,114.72,114.73,8700.0,93.9733,94.006,93.8261,93.8343,8700.0
2008-06-05 13:15:00,114.73,114.73,114.57,114.67,5900.0,93.8343,93.8343,93.7034,93.7852,5900.0
2008-06-05 13:20:00,114.6,114.81,114.6,114.81,1600.0,93.728,93.8997,93.728,93.8997,1600.0
2008-06-05 13:25:00,114.79,114.89,114.62,114.62,7600.0,93.8834,93.9651,93.7443,93.7443,7600.0
2008-06-05 13:30:00,114.59,114.91,114.53,114.9,7300.0,93.7198,93.9815,93.6707,93.9733,7300.0
2008-06-05 13:35:00,114.94,114.96,114.79,114.84,4600.0,94.006,94.0224,93.8834,93.9243,4600.0
2008-06-05 13:40:00,114.91,114.94,114.83,114.83,5100.0,93.9815,94.006,93.9161,93.9161,5100.0
2008-06-05 13:45:00,114.86,114.93,114.83,114.84,3800.0,93.9406,93.9979,93.9161,93.9243,3800.0
2008-06-05 13:50:00,114.91,114.99,114.82,114.96,3900.0,93.9815,94.0469,93.9079,94.0224,3900.0
2008-06-05 13:55:00,114.96,114.98,114.84,114.86,2300.0,94.0224,94.0388,93.9243,93.9406,2300.0
2008-06-05 14:00:00,114.82,114.93,114.69,114.72,6300.0,93.9079,93.9979,93.8016,93.8261,6300.0
2008-06-05 14:05:00,114.72,114.84,114.69,114.74,4800.0,93.8261,93.9243,93.8016,93.8425,4800.0
2008-06-05 14:10:00,114.73,114.76,114.6,114.64,4100.0,93.8343,93.8588,93.728,93.7607,4100.0
2008-06-05 14:15:00,114.63,114.75,114.6,114.75,6200.0,93.7525,93.8506,93.728,93.8506,6200.0
2008-06-05 14:20:00,114.69,114.69,114.19,114.2,9800.0,93.8016,93.8016,93.3926,93.4008,9800.0
2008-06-05 14:25:00,114.2,114.33,114.12,114.22,5400.0,93.4008,93.5071,93.3354,93.4172,5400.0
2008-06-05 14:30:00,114.26,114.27,113.81,113.87,12700.0,93.4499,93.4581,93.0818,93.1309,12700.0
2008-06-05 14:35:00,113.87,114.01,113.84,113.88,9400.0,93.1309,93.2454,93.1064,93.1391,9400.0
2008-06-05 14:40:00,113.89,114.0,113.84,113.98,5600.0,93.1473,93.2372,93.1064,93.2209,5600.0
2008-06-05 14:45:00,113.91,114.07,113.91,113.99,6200.0,93.1636,93.2945,93.1636,93.2291,6200.0
2008-06-05 14:50:00,114.08,114.28,114.04,114.28,4600.0,93.3027,93.4662,93.27,93.4662,4600.0
2008-06-05 14:55:00,114.28,114.51,114.24,114.42,7100.0,93.4662,93.6544,93.4335,93.5807,7100.0
2008-06-05 15:00:00,114.45,114.56,114.37,114.48,9300.0,93.6053,93.6952,93.5399,93.6298,9300.0
2008-06-05 15:05:00,114.43,114.63,114.43,114.6,11700.0,93.5889,93.7525,93.5889,93.728,11700.0
2008-06-05 15:10:00,114.61,114.64,114.47,114.58,9400.0,93.7361,93.7607,93.6216,93.7116,9400.0
2008-06-05 15:15:00,114.62,114.67,114.43,114.48,10100.0,93.7443,93.7852,93.5889,93.6298,10100.0
2008-06-05 15:20:00,114.46,114.75,114.42,114.75,19000.0,93.6135,93.8506,93.5807,93.8506,19000.0
2008-06-05 15:25:00,114.75,114.92,114.64,114.78,11000.0,93.8506,93.9897,93.7607,93.8752,11000.0
2008-06-05 15:30:00,114.85,115.13,114.81,115.13,13400.0,93.9324,94.1614,93.8997,94.1614,13400.0
2008-06-05 15:35:00,115.15,115.39,115.07,115.23,12800.0,94.1778,94.3741,94.1124,94.2432,12800.0
2008-06-05 15:40:00,115.28,115.34,115.08,115.13,9600.0,94.2841,94.3332,94.1205,94.1614,9600.0
2008-06-05 15:45:00,115.16,115.2,115.0,115.06,7200.0,94.186,94.2187,94.0551,94.1042,7200.0
2008-06-05 15:50:00,115.08,115.1,114.75,114.82,13600.0,94.1205,94.1369,93.8506,93.9079,13600.0
2008-06-05 15:55:00,114.82,115.17,114.75,115.17,16800.0,93.9079,94.1942,93.8506,94.1942,16800.0
2008-06-06 09:30:00,114.31,114.31,114.04,114.08,2600.0,93.4908,93.4908,93.27,93.3027,2600.0
2008-06-06 09:35:00,114.0,115.22,114.0,115.15,4000.0,93.2372,94.235,93.2372,94.1778,4000.0
2008-06-06 09:40:00,114.95,115.54,114.95,115.3,4100.0,94.0142,94.4968,94.0142,94.3005,4100.0
2008-06-06 09:45:00,115.13,115.38,115.02,115.35,3600.0,94.1614,94.3659,94.0715,94.3414,3600.0
2008-06-06 09:50:00,115.35,115.35,114.8,114.92,6100.0,94.3414,94.3414,93.8915,93.9897,6100.0
2008-06-06 09:55:00,114.89,114.96,114.55,114.55,5200.0,93.9651,94.0224,93.6871,93.6871,5200.0
2008-06-06 10:00:00,114.55,114.72,114.45,114.68,6500.0,93.6871,93.8261,93.6053,93.7934,6500.0
2008-06-06 10:05:00,114.61,114.62,114.2,114.55,8300.0,93.7361,93.7443,93.4008,93.6871,8300.0
2008-06-06 10:10:00,114.55,114.64,114.34,114.45,11400.0,93.6871,93.7607,93.5153,93.6053,11400.0
2008-06-06 10:15:00,114.35,114.54,114.0,114.37,8000.0,93.5235,93.6789,93.2372,93.5399,8000.0
2008-06-06 10:20:00,114.35,114.49,114.1,114.31,8800.0,93.5235,93.638,93.319,93.4908,8800.0
2008-06-06 10:25:00,114.21,114.5,114.2,114.5,9200.0,93.409,93.6462,93.4008,93.6462,9200.0
2008-06-06 10:30:00,114.47,114.6,114.38,114.58,8000.0,93.6216,93.728,93.548,93.7116,8000.0
2008-06-06 10:35:00,114.52,114.66,114.3,114.55,10200.0,93.6625,93.777,93.4826,93.6871,10200.0
2008-06-06 10:40:00,114.55,114.55,114.4,114.45,5500.0,93.6871,93.6871,93.5644,93.6053,5500.0
2008-06-06 10:45:00,114.4,114.89,114.4,114.76,6300.0,93.5644,93.9651,93.5644,93.8588,6300.0
2008-06-06 10:50:00,114.75,114.75,114.5,114.57,4500.0,93.8506,93.8506,93.6462,93.7034,4500.0
2008-06-06 10:55:00,114.6,114.68,114.56,114.64,2600.0,93.728,93.7934,93.6952,93.7607,2600.0
2008-06-06 11:00:00,114.58,114.58,114.4,114.4,4200.0,93.7116,93.7116,93.5644,93.5644,4200.0
2008-06-06 11:05:00,114.33,114.4,114.12,114.2,23400.0,93.5071,93.5644,93.3354,93.4008,23400.0
2008-06-06 11:10:00,114.29,114.47,114.28,114.4,7300.0,93.4744,93.6216,93.4662,93.5644,7300.0
2008-06-06 11:15:00,114.44,114.54,114.29,114.54,5600.0,93.5971,93.6789,93.4744,93.6789,5600.0
2008-06-06 11:20:00,114.51,114.8,114.51,114.72,5600.0,93.6544,93.8915,93.6544,93.8261,5600.0
2008-06-06 11:25:00,114.59,114.78,114.44,114.54,7700.0,93.7198,93.8752,93.5971,93.6789,7700.0
2008-06-06 11:30:00,114.43,114.69,114.36,114.54,7100.0,93.5889,93.8016,93.5317,93.6789,7100.0
2008-06-06 11:35:00,114.5,114.81,114.43,114.65,2400.0,93.6462,93.8997,93.5889,93.7689,2400.0
2008-06-06 11:40:00,114.67,114.85,114.62,114.79,5700.0,93.7852,93.9324,93.7443,93.8834,5700.0
2008-06-06 11:45:00,114.86,115.37,114.86,115.3,6200.0,93.9406,94.3577,93.9406,94.3005,6200.0
2008-06-06 11:50:00,115.4,115.43,115.3,115.36,2900.0,94.3823,94.4068,94.3005,94.3495,2900.0
2008-06-06 11:55:00,115.3,115.3,114.91,114.94,6100.0,94.3005,94.3005,93.9815,94.006,6100.0
2008-06-06 12:00:00,114.9,114.93,114.72,114.79,3200.0,93.9733,93.9979,93.8261,93.8834,3200.0
2008-06-06 12:05:00,114.7,114.71,114.6,114.6,3000.0,93.8098,93.8179,93.728,93.728,3000.0
2008-06-06 12:10:00,114.65,114.84,114.6,114.8,3200.0,93.7689,93.9243,93.728,93.8915,3200.0
2008-06-06 12:15:00,114.78,115.13,114.78,115.03,4400.0,93.8752,94.1614,93.8752,94.0796,4400.0
2008-06-06 12:20:00,115.03,115.04,114.87,114.91,3400.0,94.0796,94.0878,93.9488,93.9815,3400.0
2008-06-06 12:25:00,114.86,114.94,114.8,114.92,6300.0,93.9406,94.006,93.8915,93.9897,6300.0
2008-06-06 12:30:00,114.98,115.15,114.9,115.08,4300.0,94.0388,94.1778,93.9733,94.1205,4300.0
2008-06-06 12:35:00,115.06,115.18,114.94,115.01,5100.0,94.1042,94.2023,94.006,94.0633,5100.0
2008-06-06 12:40:00,115.17,115.22,114.99,115.1,3400.0,94.1942,94.235,94.0469,94.1369,3400.0
2008-06-06 12:45:00,115.13,115.33,115.13,115.18,2300.0,94.1614,94.325,94.1614,94.2023,2300.0
2008-06-06 12:50:00,115.08,115.08,114.9,115.01,3400.0,94.1205,94.1205,93.9733,94.0633,3400.0
2008-06-06 12:55:00,115.01,115.01,114.9,114.99,1100.0,94.0633,94.0633,93.9733,94.0469,1100.0
2008-06-06 13:00:00,114.88,114.95,114.7,114.77,8300.0,93.957,94.0142,93.8098,93.867,8300.0
2008-06-06 13:05:00,114.72,114.72,114.62,114.62,2600.0,93.8261,93.8261,93.7443,93.7443,2600.0
2008-06-06 13:10:00,114.64,114.88,114.62,114.74,5300.0,93.7607,93.957,93.7443,93.8425,5300.0
2008-06-06 13:15:00,114.7,114.7,114.6,114.6,5100.0,93.8098,93.8098,93.728,93.728,5100.0
2008-06-06 13:20:00,114.66,114.78,114.49,114.72,6400.0,93.777,93.8752,93.638,93.8261,6400.0
2008-06-06 13:25:00,114.59,114.75,114.55,114.75,3000.0,93.7198,93.8506,93.6871,93.8506,3000.0
2008-06-06 13:30:00,114.63,114.69,114.58,114.68,2000.0,93.7525,93.8016,93.7116,93.7934,2000.0
2008-06-06 13:35:00,114.73,114.8,114.68,114.73,2300.0,93.8343,93.8915,93.7934,93.8343,2300.0
2008-06-06 13:40:00,114.65,114.78,114.62,114.7,3700.0,93.7689,93.8752,93.7443,93.8098,3700.0
2008-06-06 13:45:00,114.8,114.8,114.72,114.73,1100.0,93.8915,93.8915,93.8261,93.8343,1100.0
2008-06-06 13:50:00,114.72,114.91,114.7,114.82,9000.0,93.8261,93.9815,93.8098,93.9079,9000.0
2008-06-06 13:55:00,114.75,114.77,114.64,114.68,2200.0,93.8506,93.867,93.7607,93.7934,2200.0
2008-06-06 14:00:00,114.62,114.79,114.62,114.75,7800.0,93.7443,93.8834,93.7443,93.8506,7800.0
2008-06-06 14:05:00,114.68,114.85,114.5,114.62,10600.0,93.7934,93.9324,93.6462,93.7443,10600.0
2008-06-06 14:10:00,114.65,114.77,114.55,114.63,7700.0,93.7689,93.867,93.6871,93.7525,7700.0
2008-06-06 14:15:00,114.63,114.69,114.5,114.59,6600.0,93.7525,93.8016,93.6462,93.7198,6600.0
2008-06-06 14:20:00,114.53,114.77,114.52,114.6,11100.0,93.6707,93.867,93.6625,93.728,11100.0
2008-06-06 14:25:00,114.6,114.69,114.5,114.53,9700.0,93.728,93.8016,93.6462,93.6707,9700.0
2008-06-06 14:30:00,114.5,114.75,114.5,114.69,5900.0,93.6462,93.8506,93.6462,93.8016,5900.0
2008-06-06 14:35:00,114.65,114.65,114.46,114.53,4800.0,93.7689,93.7689,93.6135,93.6707,4800.0
2008-06-06 14:40:00,114.41,114.5,114.36,114.47,2900.0,93.5726,93.6462,93.5317,93.6216,2900.0
2008-06-06 14:45:00,114.41,114.46,114.29,114.29,3400.0,93.5726,93.6135,93.4744,93.4744,3400.0
2008-06-06 14:50:00,114.36,114.46,114.36,114.45,2500.0,93.5317,93.6135,93.5317,93.6053,2500.0
2008-06-06 14:55:00,114.38,114.53,114.3,114.3,6600.0,93.548,93.6707,93.4826,93.4826,6600.0
2008-06-06 15:00:00,114.3,114.35,114.25,114.25,6100.0,93.4826,93.5235,93.4417,93.4417,6100.0
2008-06-06 15:05:00,114.31,114.46,114.15,114.46,10100.0,93.4908,93.6135,93.3599,93.6135,10100.0
2008-06-06 15:10:00,114.46,114.6,114.3,114.54,7600.0,93.6135,93.728,93.4826,93.6789,7600.0
2008-06-06 15:15:00,114.5,114.59,114.29,114.48,5500.0,93.6462,93.7198,93.4744,93.6298,5500.0
2008-06-06 15:20:00,114.44,114.49,114.29,114.29,3800.0,93.5971,93.638,93.4744,93.4744,3800.0
2008-06-06 15:25:00,114.28,114.35,113.92,114.09,7200.0,93.4662,93.5235,93.1718,93.3109,7200.0
2008-06-06 15:30:00,114.07,114.1,113.81,113.84,8900.0,93.2945,93.319,93.0818,93.1064,8900.0
2008-06-06 15:35:00,113.81,113.94,113.75,113.86,10000.0,93.0818,93.1882,93.0328,93.1227,10000.0
2008-06-06 15:40:00,113.94,113.94,113.35,113.35,8700.0,93.1882,93.1882,92.7056,92.7056,8700.0
2008-06-06 15:45:00,113.4,113.42,113.0,113.02,10800.0,92.7465,92.7629,92.4194,92.4357,10800.0
2008-06-06 15:50:00,113.02,113.11,112.93,113.03,14800.0,92.4357,92.5093,92.3621,92.4439,14800.0
2008-06-06 15:55:00,113.03,113.03,112.17,112.96,57000.0,92.4439,92.4439,91.7405,92.3867,57000.0
2008-06-09 09:30:00,113.42,113.73,113.0,113.51,4700.0,92.7629,93.0164,92.4194,92.8365,4700.0
2008-06-09 09:35:00,113.58,114.2,113.51,114.02,5900.0,92.8937,93.4008,92.8365,93.2536,5900.0
2008-06-09 09:40:00,113.93,113.93,113.0,113.09,20900.0,93.18,93.18,92.4194,92.493,20900.0
2008-06-09 09:45:00,113.35,113.35,113.0,113.07,7800.0,92.7056,92.7056,92.4194,92.4766,7800.0
2008-06-09 09:50:00,113.21,113.23,112.99,112.99,8400.0,92.5911,92.6075,92.4112,92.4112,8400.0
2008-06-09 09:55:00,113.0,113.17,112.98,113.07,10500.0,92.4194,92.5584,92.403,92.4766,10500.0
2008-06-09 10:00:00,113.21,114.17,113.1,114.03,15600.0,92.5911,93.3763,92.5012,93.2618,15600.0
2008-06-09 10:05:00,114.17,114.47,113.26,113.36,31800.0,93.3763,93.6216,92.632,92.7138,31800.0
2008-06-09 10:10:00,113.44,113.8,113.33,113.8,7900.0,92.7792,93.0737,92.6893,93.0737,7900.0
2008-06-09 10:15:00,113.87,114.0,113.69,113.97,7300.0,93.1309,93.2372,92.9837,93.2127,7300.0
2008-06-09 10:20:00,113.85,114.02,113.7,113.88,6700.0,93.1146,93.2536,92.9919,93.1391,6700.0
2008-06-09 10:25:00,113.9,113.9,113.7,113.81,4400.0,93.1555,93.1555,92.9919,93.0818,4400.0
2008-06-09 10:30:00,113.77,114.02,113.77,113.96,5200.0,93.0491,93.2536,93.0491,93.2045,5200.0
2008-06-09 10:35:00,113.83,114.02,113.77,113.81,5800.0,93.0982,93.2536,93.0491,93.0818,5800.0
2008-06-09 10:40:00,113.83,113.89,113.79,113.83,2600.0,93.0982,93.1473,93.0655,93.0982,2600.0
2008-06-09 10:45:00,113.82,113.84,113.7,113.84,3900.0,93.09,93.1064,92.9919,93.1064,3900.0
2008-06-09 10:50:00,113.84,114.01,113.84,113.9,4800.0,93.1064,93.2454,93.1064,93.1555,4800.0
2008-06-09 10:55:00,113.9,114.01,113.84,113.98,2900.0,93.1555,93.2454,93.1064,93.2209,2900.0
2008-06-09 11:00:00,113.9,114.04,113.86,114.0,2600.0,93.1555,93.27,93.1227,93.2372,2600.0
2008-06-09 11:05:00,114.04,114.11,113.97,114.0,6400.0,93.27,93.3272,93.2127,93.2372,6400.0
2008-06-09 11:10:00,113.98,114.14,113.98,114.07,4800.0,93.2209,93.3517,93.2209,93.2945,4800.0
2008-06-09 11:15:00,114.08,114.12,114.01,114.05,1800.0,93.3027,93.3354,93.2454,93.2781,1800.0
2008-06-09 11:20:00,114.05,114.13,114.03,114.1,2500.0,93.2781,93.3436,93.2618,93.319,2500.0
2008-06-09 11:25:00,114.1,114.28,114.1,114.25,2200.0,93.319,93.4662,93.319,93.4417,2200.0
2008-06-09 11:30:00,114.26,114.39,114.2,114.39,3100.0,93.4499,93.5562,93.4008,93.5562,3100.0
2008-06-09 11:35:00,114.33,114.39,114.25,114.25,2200.0,93.5071,93.5562,93.4417,93.4417,2200.0
2008-06-09 11:40:00,114.28,114.3,114.05,114.05,1800.0,93.4662,93.4826,93.2781,93.2781,1800.0
2008-06-09 11:45:00,114.01,114.04,113.88,113.94,12700.0,93.2454,93.27,93.1391,93.1882,12700.0
2008-06-09 11:50:00,113.94,114.09,113.94,114.0,4800.0,93.1882,93.3109,93.1882,93.2372,4800.0
2008-06-09 11:55:00,114.0,114.0,113.84,113.86,6900.0,93.2372,93.2372,93.1064,93.1227,6900.0
2008-06-09 12:00:00,113.86,113.86,113.7,113.71,6800.0,93.1227,93.1227,92.9919,93.0001,6800.0
2008-06-09 12:05:00,113.7,113.82,113.7,113.77,7500.0,92.9919,93.09,92.9919,93.0491,7500.0
2008-06-09 12:10:00,113.74,113.88,113.5,113.88,5800.0,93.0246,93.1391,92.8283,93.1391,5800.0
2008-06-09 12:15:00,113.84,114.08,113.84,114.01,2400.0,93.1064,93.3027,93.1064,93.2454,2400.0
2008-06-09 12:20:00,114.03,114.15,114.03,114.15,2200.0,93.2618,93.3599,93.2618,93.3599,2200.0
2008-06-09 12:25:00,114.17,114.37,114.17,114.35,2500.0,93.3763,93.5399,93.3763,93.5235,2500.0
2008-06-09 12:30:00,114.29,114.35,114.23,114.25,2000.0,93.4744,93.5235,93.4254,93.4417,2000.0
2008-06-09 12:35:00,114.31,114.44,114.29,114.44,2900.0,93.4908,93.5971,93.4744,93.5971,2900.0
2008-06-09 12:40:00,114.44,114.5,114.38,114.5,2700.0,93.5971,93.6462,93.548,93.6462,2700.0
2008-06-09 12:45:00,114.63,114.82,114.61,114.82,2800.0,93.7525,93.9079,93.7361,93.9079,2800.0
2008-06-09 12:50:00,114.83,115.07,114.74,114.97,6400.0,93.9161,94.1124,93.8425,94.0306,6400.0
2008-06-09 12:55:00,115.0,115.0,114.92,114.92,2900.0,94.0551,94.0551,93.9897,93.9897,2900.0
2008-06-09 13:00:00,114.97,115.0,114.9,114.9,4100.0,94.0306,94.0551,93.9733,93.9733,4100.0
2008-06-09 13:05:00,114.84,114.88,114.39,114.39,7700.0,93.9243,93.957,93.5562,93.5562,7700.0
2008-06-09 13:10:00,114.39,114.44,114.2,114.2,1500.0,93.5562,93.5971,93.4008,93.4008,1500.0
2008-06-09 13:15:00,114.19,114.19,113.75,113.75,6700.0,93.3926,93.3926,93.0328,93.0328,6700.0
2008-06-09 13:20:00,113.75,113.82,113.69,113.72,5600.0,93.0328,93.09,92.9837,93.0082,5600.0
2008-06-09 13:25:00,113.72,114.16,113.72,114.13,7000.0,93.0082,93.3681,93.0082,93.3436,7000.0
2008-06-09 13:30:00,114.21,114.24,114.1,114.1,1900.0,93.409,93.4335,93.319,93.319,1900.0
2008-06-09 13:35:00,114.03,114.07,113.98,114.05,7700.0,93.2618,93.2945,93.2209,93.2781,7700.0
2008-06-09 13:40:00,113.95,114.0,113.77,113.96,7600.0,93.1963,93.2372,93.0491,93.2045,7600.0
2008-06-09 13:45:00,113.96,114.0,113.83,113.91,7300.0,93.2045,93.2372,93.0982,93.1636,7300.0
2008-06-09 13:50:00,113.85,113.85,113.56,113.59,12200.0,93.1146,93.1146,92.8774,92.9019,12200.0
2008-06-09 13:55:00,113.59,113.79,113.52,113.69,4600.0,92.9019,93.0655,92.8447,92.9837,4600.0
2008-06-09 14:00:00,113.7,113.8,113.46,113.72,8300.0,92.9919,93.0737,92.7956,93.0082,8300.0
2008-06-09 14:05:00,113.85,113.85,113.33,113.33,6100.0,93.1146,93.1146,92.6893,92.6893,6100.0
2008-06-09 14:10:00,113.31,113.56,113.27,113.4,5000.0,92.6729,92.8774,92.6402,92.7465,5000.0
2008-06-09 14:15:00,113.4,113.5,113.0,113.09,4000.0,92.7465,92.8283,92.4194,92.493,4000.0
2008-06-09 14:20:00,113.0,113.29,113.0,113.28,16100.0,92.4194,92.6566,92.4194,92.6484,16100.0
2008-06-09 14:25:00,113.4,113.9,113.33,113.75,10000.0,92.7465,93.1555,92.6893,93.0328,10000.0
2008-06-09 14:30:00,113.75,114.11,113.63,114.11,5000.0,93.0328,93.3272,92.9346,93.3272,5000.0
2008-06-09 14:35:00,113.99,114.08,113.87,113.91,8300.0,93.2291,93.3027,93.1309,93.1636,8300.0
2008-06-09 14:40:00,113.96,113.96,113.67,113.71,3500.0,93.2045,93.2045,92.9673,93.0001,3500.0
2008-06-09 14:45:00,113.72,113.97,113.63,113.95,8000.0,93.0082,93.2127,92.9346,93.1963,8000.0
2008-06-09 14:50:00,113.95,114.0,113.67,113.67,4900.0,93.1963,93.2372,92.9673,92.9673,4900.0
2008-06-09 14:55:00,113.67,113.67,113.51,113.52,3700.0,92.9673,92.9673,92.8365,92.8447,3700.0
2008-06-09 15:00:00,113.5,113.62,113.32,113.32,6800.0,92.8283,92.9265,92.6811,92.6811,6800.0
2008-06-09 15:05:00,113.25,113.31,113.11,113.21,5400.0,92.6238,92.6729,92.5093,92.5911,5400.0
2008-06-09 15:10:00,113.11,113.37,113.11,113.34,4700.0,92.5093,92.722,92.5093,92.6974,4700.0
2008-06-09 15:15:00,113.37,113.53,113.37,113.4,6300.0,92.722,92.8528,92.722,92.7465,6300.0
2008-06-09 15:20:00,113.46,113.66,113.22,113.38,6800.0,92.7956,92.9592,92.5993,92.7302,6800.0
2008-06-09 15:25:00,113.26,113.31,113.07,113.28,6700.0,92.632,92.6729,92.4766,92.6484,6700.0
2008-06-09 15:30:00,113.29,113.45,113.23,113.37,7300.0,92.6566,92.7874,92.6075,92.722,7300.0
2008-06-09 15:35:00,113.25,113.36,113.05,113.06,6300.0,92.6238,92.7138,92.4603,92.4684,6300.0
2008-06-09 15:40:00,113.14,113.44,113.06,113.41,11300.0,92.5339,92.7792,92.4684,92.7547,11300.0
2008-06-09 15:45:00,113.42,113.69,113.39,113.39,10400.0,92.7629,92.9837,92.7383,92.7383,10400.0
2008-06-09 15:50:00,113.4,113.51,113.32,113.51,13000.0,92.7465,92.8365,92.6811,92.8365,13000.0
2008-06-09 15:55:00,113.51,113.59,113.4,113.52,17200.0,92.8365,92.9019,92.7465,92.8447,17200.0
2008-06-10 09:35:00,112.45,112.45,111.87,112.26,8900.0,91.9695,91.9695,91.4952,91.8141,8900.0
2008-06-10 09:40:00,112.26,112.73,112.26,112.73,6400.0,91.8141,92.1985,91.8141,92.1985,6400.0
2008-06-10 09:45:00,112.88,112.96,112.88,112.96,1700.0,92.3212,92.3867,92.3212,92.3867,1700.0
2008-06-10 09:50:00,113.11,113.12,113.0,113.03,11200.0,92.5093,92.5175,92.4194,92.4439,11200.0
2008-06-10 09:55:00,113.0,113.07,112.7,112.7,2200.0,92.4194,92.4766,92.174,92.174,2200.0
2008-06-10 10:00:00,112.62,113.28,112.62,113.06,11000.0,92.1086,92.6484,92.1086,92.4684,11000.0
2008-06-10 10:05:00,113.17,113.55,113.07,113.55,7100.0,92.5584,92.8692,92.4766,92.8692,7100.0
2008-06-10 10:10:00,113.6,114.0,113.59,113.89,10800.0,92.9101,93.2372,92.9019,93.1473,10800.0
2008-06-10 10:15:00,113.99,114.4,113.8,114.13,9500.0,93.2291,93.5644,93.0737,93.3436,9500.0
2008-06-10 10:20:00,114.13,114.14,113.6,113.95,5400.0,93.3436,93.3517,92.9101,93.1963,5400.0
2008-06-10 10:25:00,113.93,114.0,113.79,113.95,6100.0,93.18,93.2372,93.0655,93.1963,6100.0
2008-06-10 10:30:00,113.94,113.95,113.64,113.64,6000.0,93.1882,93.1963,92.9428,92.9428,6000.0
2008-06-10 10:35:00,113.71,113.92,113.6,113.92,6000.0,93.0001,93.1718,92.9101,93.1718,6000.0
2008-06-10 10:40:00,113.98,114.17,113.79,114.12,8500.0,93.2209,93.3763,93.0655,93.3354,8500.0
2008-06-10 10:45:00,114.24,114.38,114.12,114.38,3900.0,93.4335,93.548,93.3354,93.548,3900.0
2008-06-10 10:50:00,114.31,114.43,114.25,114.43,4200.0,93.4908,93.5889,93.4417,93.5889,4200.0
2008-06-10 10:55:00,114.4,114.82,114.31,114.82,8300.0,93.5644,93.9079,93.4908,93.9079,8300.0
2008-06-10 11:00:00,114.66,114.89,114.47,114.62,7100.0,93.777,93.9651,93.6216,93.7443,7100.0
2008-06-10 11:05:00,114.52,114.68,114.36,114.49,2800.0,93.6625,93.7934,93.5317,93.638,2800.0
2008-06-10 11:10:00,114.54,114.71,114.54,114.65,4400.0,93.6789,93.8179,93.6789,93.7689,4400.0
2008-06-10 11:15:00,114.75,114.94,114.7,114.94,4800.0,93.8506,94.006,93.8098,94.006,4800.0
2008-06-10 11:20:00,114.93,114.95,114.44,114.51,3100.0,93.9979,94.0142,93.5971,93.6544,3100.0
2008-06-10 11:25:00,114.45,114.51,114.28,114.39,5000.0,93.6053,93.6544,93.4662,93.5562,5000.0
2008-06-10 11:30:00,114.51,114.54,114.2,114.34,2300.0,93.6544,93.6789,93.4008,93.5153,2300.0
2008-06-10 11:35:00,114.2,114.45,114.1,114.45,11200.0,93.4008,93.6053,93.319,93.6053,11200.0
2008-06-10 11:40:00,114.45,114.63,114.36,114.63,6000.0,93.6053,93.7525,93.5317,93.7525,6000.0
2008-06-10 11:45:00,114.59,114.92,114.58,114.92,3300.0,93.7198,93.9897,93.7116,93.9897,3300.0
2008-06-10 11:50:00,114.95,114.95,114.16,114.33,10900.0,94.0142,94.0142,93.3681,93.5071,10900.0
2008-06-10 11:55:00,114.4,114.4,114.07,114.24,6500.0,93.5644,93.5644,93.2945,93.4335,6500.0
2008-06-10 12:00:00,114.33,114.47,114.3,114.47,4300.0,93.5071,93.6216,93.4826,93.6216,4300.0
2008-06-10 12:05:00,114.46,114.7,114.44,114.57,4200.0,93.6135,93.8098,93.5971,93.7034,4200.0
2008-06-10 12:10:00,114.69,114.93,114.55,114.69,7900.0,93.8016,93.9979,93.6871,93.8016,7900.0
2008-06-10 12:15:00,114.67,114.99,114.67,114.99,5600.0,93.7852,94.0469,93.7852,94.0469,5600.0
2008-06-10 12:20:00,115.0,115.0,114.75,114.9,10000.0,94.0551,94.0551,93.8506,93.9733,10000.0
2008-06-10 12:25:00,114.84,114.87,114.7,114.87,3100.0,93.9243,93.9488,93.8098,93.9488,3100.0
2008-06-10 12:30:00,114.95,114.99,114.8,114.93,2500.0,94.0142,94.0469,93.8915,93.9979,2500.0
2008-06-10 12:35:00,114.93,115.02,114.78,114.78,5400.0,93.9979,94.0715,93.8752,93.8752,5400.0
2008-06-10 12:40:00,114.76,114.86,114.72,114.75,4300.0,93.8588,93.9406,93.8261,93.8506,4300.0
2008-06-10 12:45:00,114.68,114.72,114.68,114.72,1700.0,93.7934,93.8261,93.7934,93.8261,1700.0
2008-06-10 12:50:00,114.81,114.81,114.63,114.63,2200.0,93.8997,93.8997,93.7525,93.7525,2200.0
2008-06-10 12:55:00,114.76,114.9,114.73,114.73,2300.0,93.8588,93.9733,93.8343,93.8343,2300.0
2008-06-10 13:00:00,114.71,114.77,114.6,114.66,3200.0,93.8179,93.867,93.728,93.777,3200.0
2008-06-10 13:05:00,114.68,114.73,114.56,114.64,3000.0,93.7934,93.8343,93.6952,93.7607,3000.0
2008-06-10 13:10:00,114.7,115.12,114.7,115.12,3900.0,93.8098,94.1533,93.8098,94.1533,3900.0
2008-06-10 13:15:00,115.07,115.31,115.04,115.31,5900.0,94.1124,94.3087,94.0878,94.3087,5900.0
2008-06-10 13:20:00,115.3,115.35,115.22,115.31,2300.0,94.3005,94.3414,94.235,94.3087,2300.0
2008-06-10 13:25:00,115.21,115.31,115.01,115.16,7700.0,94.2269,94.3087,94.0633,94.186,7700.0
2008-06-10 13:30:00,115.1,115.1,114.55,114.55,3100.0,94.1369,94.1369,93.6871,93.6871,3100.0
2008-06-10 13:35:00,114.61,114.61,113.99,113.99,9800.0,93.7361,93.7361,93.2291,93.2291,9800.0
2008-06-10 13:40:00,114.03,114.35,114.02,114.35,6200.0,93.2618,93.5235,93.2536,93.5235,6200.0
2008-06-10 13:45:00,114.3,114.4,113.97,114.02,4300.0,93.4826,93.5644,93.2127,93.2536,4300.0
2008-06-10 13:50:00,114.02,114.1,113.97,114.07,2600.0,93.2536,93.319,93.2127,93.2945,2600.0
2008-06-10 13:55:00,114.07,114.07,113.79,113.79,4200.0,93.2945,93.2945,93.0655,93.0655,4200.0
2008-06-10 14:00:00,113.81,113.9,113.5,113.58,11500.0,93.0818,93.1555,92.8283,92.8937,11500.0
2008-06-10 14:05:00,113.51,113.51,113.19,113.29,5000.0,92.8365,92.8365,92.5748,92.6566,5000.0
2008-06-10 14:10:00,113.26,113.26,113.0,113.15,8700.0,92.632,92.632,92.4194,92.5421,8700.0
2008-06-10 14:15:00,113.2,113.2,113.05,113.08,4100.0,92.5829,92.5829,92.4603,92.4848,4100.0
2008-06-10 14:20:00,113.14,113.46,113.14,113.36,5000.0,92.5339,92.7956,92.5339,92.7138,5000.0
2008-06-10 14:25:00,113.35,113.78,113.34,113.78,4600.0,92.7056,93.0573,92.6974,93.0573,4600.0
2008-06-10 14:30:00,113.78,113.81,113.52,113.59,3300.0,93.0573,93.0818,92.8447,92.9019,3300.0
2008-06-10 14:35:00,113.59,113.62,113.49,113.59,5100.0,92.9019,92.9265,92.8201,92.9019,5100.0
2008-06-10 14:40:00,113.6,113.73,113.54,113.6,3900.0,92.9101,93.0164,92.861,92.9101,3900.0
2008-06-10 14:45:00,113.64,113.74,113.59,113.67,4600.0,92.9428,93.0246,92.9019,92.9673,4600.0
2008-06-10 14:50:00,113.65,113.65,113.37,113.49,5600.0,92.951,92.951,92.722,92.8201,5600.0
2008-06-10 14:55:00,113.51,113.89,113.48,113.61,6900.0,92.8365,93.1473,92.8119,92.9183,6900.0
2008-06-10 15:00:00,113.73,114.01,113.64,113.86,6900.0,93.0164,93.2454,92.9428,93.1227,6900.0
2008-06-10 15:05:00,113.86,114.12,113.84,113.95,8300.0,93.1227,93.3354,93.1064,93.1963,8300.0
2008-06-10 15:10:00,113.98,114.23,113.94,114.23,4600.0,93.2209,93.4254,93.1882,93.4254,4600.0
2008-06-10 15:15:00,114.24,114.24,113.98,113.98,7400.0,93.4335,93.4335,93.2209,93.2209,7400.0
2008-06-10 15:20:00,113.97,114.28,113.97,114.19,4200.0,93.2127,93.4662,93.2127,93.3926,4200.0
2008-06-10 15:25:00,114.21,114.27,114.16,114.19,4100.0,93.409,93.4581,93.3681,93.3926,4100.0
2008-06-10 15:30:00,114.2,114.22,113.98,113.98,6600.0,93.4008,93.4172,93.2209,93.2209,6600.0
2008-06-10 15:35:00,113.91,114.12,113.89,114.06,4900.0,93.1636,93.3354,93.1473,93.2863,4900.0
2008-06-10 15:40:00,114.08,114.16,113.87,114.16,13000.0,93.3027,93.3681,93.1309,93.3681,13000.0
2008-06-10 15:45:00,114.18,114.39,114.18,114.2,6700.0,93.3845,93.5562,93.3845,93.4008,6700.0
2008-06-10 15:50:00,114.2,114.49,114.08,114.36,10500.0,93.4008,93.638,93.3027,93.5317,10500.0
2008-06-10 15:55:00,114.47,114.73,114.25,114.61,30300.0,93.6216,93.8343,93.4417,93.7361,30300.0
2008-06-11 09:30:00,114.9,115.0,114.53,115.0,1000.0,93.9733,94.0551,93.6707,94.0551,1000.0
2008-06-11 09:35:00,114.86,115.4,114.61,115.4,4900.0,93.9406,94.3823,93.7361,94.3823,4900.0
2008-06-11 09:40:00,115.24,115.25,114.4,114.6,6700.0,94.2514,94.2596,93.5644,93.728,6700.0
2008-06-11 09:45:00,114.44,114.63,114.25,114.44,7900.0,93.5971,93.7525,93.4417,93.5971,7900.0
2008-06-11 09:50:00,114.5,114.5,114.01,114.01,9900.0,93.6462,93.6462,93.2454,93.2454,9900.0
2008-06-11 09:55:00,114.0,114.0,113.4,113.61,4900.0,93.2372,93.2372,92.7465,92.9183,4900.0
2008-06-11 10:00:00,113.56,113.67,113.49,113.5,2900.0,92.8774,92.9673,92.8201,92.8283,2900.0
2008-06-11 10:05:00,113.34,113.65,113.33,113.62,4900.0,92.6974,92.951,92.6893,92.9265,4900.0
2008-06-11 10:10:00,113.81,113.81,113.25,113.43,5800.0,93.0818,93.0818,92.6238,92.7711,5800.0
2008-06-11 10:15:00,113.42,113.47,113.3,113.39,2400.0,92.7629,92.8038,92.6647,92.7383,2400.0
2008-06-11 10:20:00,113.4,113.41,113.07,113.07,2800.0,92.7465,92.7547,92.4766,92.4766,2800.0
2008-06-11 10:25:00,113.01,113.19,113.0,113.12,6100.0,92.4276,92.5748,92.4194,92.5175,6100.0
2008-06-11 10:30:00,113.17,113.39,113.1,113.39,6500.0,92.5584,92.7383,92.5012,92.7383,6500.0
2008-06-11 10:35:00,113.15,113.42,113.15,113.35,4500.0,92.5421,92.7629,92.5421,92.7056,4500.0
2008-06-11 10:40:00,113.37,113.39,113.02,113.13,3500.0,92.722,92.7383,92.4357,92.5257,3500.0
2008-06-11 10:45:00,113.17,113.41,113.13,113.19,5800.0,92.5584,92.7547,92.5257,92.5748,5800.0
2008-06-11 10:50:00,113.19,113.31,113.03,113.25,4700.0,92.5748,92.6729,92.4439,92.6238,4700.0
2008-06-11 10:55:00,113.17,113.32,112.95,113.32,11000.0,92.5584,92.6811,92.3785,92.6811,11000.0
2008-06-11 11:00:00,113.23,113.24,113.0,113.0,6300.0,92.6075,92.6157,92.4194,92.4194,6300.0
2008-06-11 11:05:00,113.04,113.24,112.9,112.99,12300.0,92.4521,92.6157,92.3376,92.4112,12300.0
2008-06-11 11:10:00,113.09,113.25,113.0,113.11,3700.0,92.493,92.6238,92.4194,92.5093,3700.0
2008-06-11 11:15:00,113.19,113.28,113.0,113.15,3700.0,92.5748,92.6484,92.4194,92.5421,3700.0
2008-06-11 11:20:00,113.23,113.31,113.0,113.03,5000.0,92.6075,92.6729,92.4194,92.4439,5000.0
2008-06-11 11:25:00,113.04,113.15,112.96,112.96,6300.0,92.4521,92.5421,92.3867,92.3867,6300.0
2008-06-11 11:30:00,112.9,112.98,112.66,112.84,5000.0,92.3376,92.403,92.1413,92.2885,5000.0
2008-06-11 11:35:00,112.93,112.95,112.71,112.84,3600.0,92.3621,92.3785,92.1822,92.2885,3600.0
2008-06-11 11:40:00,112.71,113.02,112.7,112.85,3400.0,92.1822,92.4357,92.174,92.2967,3400.0
2008-06-11 11:45:00,112.92,112.99,112.72,112.92,2900.0,92.3539,92.4112,92.1904,92.3539,2900.0
2008-06-11 11:50:00,112.95,113.0,112.76,112.97,5000.0,92.3785,92.4194,92.2231,92.3948,5000.0
2008-06-11 11:55:00,113.08,113.42,113.08,113.21,4100.0,92.4848,92.7629,92.4848,92.5911,4100.0
2008-06-11 12:00:00,113.19,113.38,113.1,113.38,2300.0,92.5748,92.7302,92.5012,92.7302,2300.0
2008-06-11 12:05:00,113.26,113.34,113.22,113.34,2000.0,92.632,92.6974,92.5993,92.6974,2000.0
2008-06-11 12:10:00,113.24,113.24,113.15,113.15,3000.0,92.6157,92.6157,92.5421,92.5421,3000.0
2008-06-11 12:15:00,113.18,113.2,113.03,113.03,1800.0,92.5666,92.5829,92.4439,92.4439,1800.0
2008-06-11 12:20:00,113.02,113.02,112.97,113.0,1400.0,92.4357,92.4357,92.3948,92.4194,1400.0
2008-06-11 12:25:00,113.0,113.0,112.7,112.7,2100.0,92.4194,92.4194,92.174,92.174,2100.0
2008-06-11 12:30:00,112.72,112.79,112.66,112.79,2800.0,92.1904,92.2476,92.1413,92.2476,2800.0
2008-06-11 12:35:00,112.78,112.93,112.7,112.71,5800.0,92.2394,92.3621,92.174,92.1822,5800.0
2008-06-11 12:40:00,112.83,112.94,112.7,112.85,4300.0,92.2803,92.3703,92.174,92.2967,4300.0
2008-06-11 12:45:00,112.7,112.93,112.64,112.93,9700.0,92.174,92.3621,92.1249,92.3621,9700.0
2008-06-11 12:50:00,112.84,112.96,112.73,112.96,2800.0,92.2885,92.3867,92.1985,92.3867,2800.0
2008-06-11 12:55:00,112.96,113.04,112.88,112.92,4100.0,92.3867,92.4521,92.3212,92.3539,4100.0
2008-06-11 13:00:00,112.9,113.0,112.66,112.89,9000.0,92.3376,92.4194,92.1413,92.3294,9000.0
2008-06-11 13:05:00,112.89,112.98,112.8,112.97,6800.0,92.3294,92.403,92.2558,92.3948,6800.0
2008-06-11 13:10:00,112.86,113.12,112.8,113.12,7900.0,92.3049,92.5175,92.2558,92.5175,7900.0
2008-06-11 13:15:00,113.05,113.11,112.98,112.98,4000.0,92.4603,92.5093,92.403,92.403,4000.0
2008-06-11 13:20:00,112.98,113.13,112.95,113.02,8100.0,92.403,92.5257,92.3785,92.4357,8100.0
2008-06-11 13:25:00,113.0,113.05,113.0,113.0,1400.0,92.4194,92.4603,92.4194,92.4194,1400.0
2008-06-11 13:30:00,113.0,113.07,112.96,113.04,3300.0,92.4194,92.4766,92.3867,92.4521,3300.0
2008-06-11 13:35:00,112.98,113.18,112.98,112.98,4600.0,92.403,92.5666,92.403,92.403,4600.0
2008-06-11 13:40:00,112.99,113.07,112.95,113.01,2400.0,92.4112,92.4766,92.3785,92.4276,2400.0
2008-06-11 13:45:00,113.0,113.03,112.85,112.85,4100.0,92.4194,92.4439,92.2967,92.2967,4100.0
2008-06-11 13:50:00,112.85,112.98,112.7,112.91,5400.0,92.2967,92.403,92.174,92.3458,5400.0
2008-06-11 13:55:00,112.95,113.01,112.7,112.94,5800.0,92.3785,92.4276,92.174,92.3703,5800.0
2008-06-11 14:00:00,112.96,113.19,112.75,113.0,11500.0,92.3867,92.5748,92.2149,92.4194,11500.0
2008-06-11 14:05:00,113.06,113.16,112.87,112.97,11300.0,92.4684,92.5502,92.313,92.3948,11300.0
2008-06-11 14:10:00,112.95,113.04,112.85,112.9,6200.0,92.3785,92.4521,92.2967,92.3376,6200.0
2008-06-11 14:15:00,112.95,113.19,112.93,113.0,6300.0,92.3785,92.5748,92.3621,92.4194,6300.0
2008-06-11 14:20:00,112.97,113.22,112.93,113.03,6800.0,92.3948,92.5993,92.3621,92.4439,6800.0
2008-06-11 14:25:00,113.1,113.25,113.05,113.12,3700.0,92.5012,92.6238,92.4603,92.5175,3700.0
2008-06-11 14:30:00,113.14,113.3,112.9,112.92,5900.0,92.5339,92.6647,92.3376,92.3539,5900.0
2008-06-11 14:35:00,112.92,112.92,112.78,112.78,9200.0,92.3539,92.3539,92.2394,92.2394,9200.0
2008-06-11 14:40:00,112.8,113.0,112.73,112.75,11200.0,92.2558,92.4194,92.1985,92.2149,11200.0
2008-06-11 14:45:00,112.75,112.88,112.72,112.77,6100.0,92.2149,92.3212,92.1904,92.2313,6100.0
2008-06-11 14:50:00,112.82,112.96,112.77,112.82,5700.0,92.2722,92.3867,92.2313,92.2722,5700.0
2008-06-11 14:55:00,112.81,112.88,112.7,112.75,8500.0,92.264,92.3212,92.174,92.2149,8500.0
2008-06-11 15:00:00,112.72,112.98,112.7,112.87,8800.0,92.1904,92.403,92.174,92.313,8800.0
2008-06-11 15:05:00,112.9,112.93,112.75,112.82,3600.0,92.3376,92.3621,92.2149,92.2722,3600.0
2008-06-11 15:10:00,112.82,112.82,112.65,112.69,7200.0,92.2722,92.2722,92.1331,92.1658,7200.0
2008-06-11 15:15:00,112.69,112.73,112.5,112.6,14300.0,92.1658,92.1985,92.0104,92.0922,14300.0
2008-06-11 15:20:00,112.55,112.61,112.37,112.61,14700.0,92.0513,92.1004,91.9041,92.1004,14700.0
2008-06-11 15:25:00,112.6,112.8,112.6,112.79,10400.0,92.0922,92.2558,92.0922,92.2476,10400.0
2008-06-11 15:30:00,112.82,112.87,112.68,112.72,20200.0,92.2722,92.313,92.1577,92.1904,20200.0
2008-06-11 15:35:00,112.73,112.82,112.08,112.08,15000.0,92.1985,92.2722,91.6669,91.6669,15000.0
2008-06-11 15:40:00,112.14,112.25,111.91,111.98,20200.0,91.716,91.806,91.5279,91.5851,20200.0
2008-06-11 15:45:00,111.99,112.13,111.8,111.81,14800.0,91.5933,91.7078,91.4379,91.4461,14800.0
2008-06-11 15:50:00,111.8,112.09,111.59,112.09,16800.0,91.4379,91.6751,91.2662,91.6751,16800.0
2008-06-11 15:55:00,112.16,112.22,112.0,112.19,23500.0,91.7324,91.7814,91.6015,91.7569,23500.0
2008-06-12 09:30:00,112.71,113.86,112.71,113.8,4300.0,92.1822,93.1227,92.1822,93.0737,4300.0
2008-06-12 09:35:00,113.77,114.07,113.5,114.07,4300.0,93.0491,93.2945,92.8283,93.2945,4300.0
2008-06-12 09:40:00,114.25,114.44,114.12,114.26,5000.0,93.4417,93.5971,93.3354,93.4499,5000.0
2008-06-12 09:45:00,114.26,114.26,114.01,114.12,5300.0,93.4499,93.4499,93.2454,93.3354,5300.0
2008-06-12 09:50:00,113.97,114.0,113.85,114.0,1800.0,93.2127,93.2372,93.1146,93.2372,1800.0
2008-06-12 09:55:00,114.0,114.17,113.87,114.12,3600.0,93.2372,93.3763,93.1309,93.3354,3600.0
2008-06-12 10:00:00,114.14,114.45,114.06,114.37,7200.0,93.3517,93.6053,93.2863,93.5399,7200.0
2008-06-12 10:05:00,114.41,114.45,113.98,114.13,8700.0,93.5726,93.6053,93.2209,93.3436,8700.0
2008-06-12 10:10:00,114.14,114.35,113.93,114.08,5200.0,93.3517,93.5235,93.18,93.3027,5200.0
2008-06-12 10:15:00,114.08,114.1,113.97,114.06,3100.0,93.3027,93.319,93.2127,93.2863,3100.0
2008-06-12 10:20:00,113.79,113.95,113.56,113.56,4400.0,93.0655,93.1963,92.8774,92.8774,4400.0
2008-06-12 10:25:00,113.53,113.7,113.5,113.67,3400.0,92.8528,92.9919,92.8283,92.9673,3400.0
2008-06-12 10:30:00,113.65,113.71,113.49,113.54,6400.0,92.951,93.0001,92.8201,92.861,6400.0
2008-06-12 10:35:00,113.46,113.9,113.33,113.82,6900.0,92.7956,93.1555,92.6893,93.09,6900.0
2008-06-12 10:40:00,113.6,113.83,113.6,113.78,2400.0,92.9101,93.0982,92.9101,93.0573,2400.0
2008-06-12 10:45:00,113.57,113.61,113.42,113.61,1700.0,92.8856,92.9183,92.7629,92.9183,1700.0
2008-06-12 10:50:00,113.53,113.59,113.38,113.49,6000.0,92.8528,92.9019,92.7302,92.8201,6000.0
2008-06-12 10:55:00,113.42,113.6,113.41,113.57,4300.0,92.7629,92.9101,92.7547,92.8856,4300.0
2008-06-12 11:00:00,113.57,113.63,113.47,113.63,3500.0,92.8856,92.9346,92.8038,92.9346,3500.0
2008-06-12 11:05:00,113.62,113.68,113.41,113.41,1500.0,92.9265,92.9755,92.7547,92.7547,1500.0
2008-06-12 11:10:00,113.42,113.58,113.42,113.53,2700.0,92.7629,92.8937,92.7629,92.8528,2700.0
2008-06-12 11:15:00,113.61,113.62,113.47,113.57,2700.0,92.9183,92.9265,92.8038,92.8856,2700.0
2008-06-12 11:20:00,113.6,113.85,113.52,113.52,5900.0,92.9101,93.1146,92.8447,92.8447,5900.0
2008-06-12 11:25:00,113.5,113.69,113.49,113.67,2700.0,92.8283,92.9837,92.8201,92.9673,2700.0
2008-06-12 11:30:00,113.69,113.69,113.51,113.53,1600.0,92.9837,92.9837,92.8365,92.8528,1600.0
2008-06-12 11:35:00,113.59,113.79,113.53,113.79,4400.0,92.9019,93.0655,92.8528,93.0655,4400.0
2008-06-12 11:40:00,113.79,113.82,113.44,113.5,5600.0,93.0655,93.09,92.7792,92.8283,5600.0
2008-06-12 11:45:00,113.54,113.65,113.33,113.45,7900.0,92.861,92.951,92.6893,92.7874,7900.0
2008-06-12 11:50:00,113.45,113.49,113.31,113.31,2100.0,92.7874,92.8201,92.6729,92.6729,2100.0
2008-06-12 11:55:00,113.41,113.52,113.32,113.43,3800.0,92.7547,92.8447,92.6811,92.7711,3800.0
2008-06-12 12:00:00,113.46,113.55,113.39,113.45,1600.0,92.7956,92.8692,92.7383,92.7874,1600.0
2008-06-12 12:05:00,113.46,113.53,113.25,113.25,3000.0,92.7956,92.8528,92.6238,92.6238,3000.0
2008-06-12 12:10:00,113.3,113.34,113.21,113.22,2500.0,92.6647,92.6974,92.5911,92.5993,2500.0
2008-06-12 12:15:00,113.27,113.31,113.2,113.24,2600.0,92.6402,92.6729,92.5829,92.6157,2600.0
2008-06-12 12:20:00,113.24,113.24,113.05,113.1,2800.0,92.6157,92.6157,92.4603,92.5012,2800.0
2008-06-12 12:25:00,113.1,113.19,113.0,113.09,6000.0,92.5012,92.5748,92.4194,92.493,6000.0
2008-06-12 12:30:00,113.1,113.16,112.94,113.0,7500.0,92.5012,92.5502,92.3703,92.4194,7500.0
2008-06-12 12:35:00,112.95,113.02,112.89,112.89,3500.0,92.3785,92.4357,92.3294,92.3294,3500.0
2008-06-12 12:40:00,112.99,113.09,112.91,113.03,4200.0,92.4112,92.493,92.3458,92.4439,4200.0
2008-06-12 12:45:00,113.03,113.12,112.89,113.0,3500.0,92.4439,92.5175,92.3294,92.4194,3500.0
2008-06-12 12:50:00,113.05,113.06,112.91,112.99,2400.0,92.4603,92.4684,92.3458,92.4112,2400.0
2008-06-12 12:55:00,112.99,113.05,112.88,112.92,2300.0,92.4112,92.4603,92.3212,92.3539,2300.0
2008-06-12 13:00:00,112.98,113.03,112.91,113.01,2600.0,92.403,92.4439,92.3458,92.4276,2600.0
2008-06-12 13:05:00,112.96,112.96,112.74,112.74,5600.0,92.3867,92.3867,92.2067,92.2067,5600.0
2008-06-12 13:10:00,112.74,112.82,112.62,112.73,4800.0,92.2067,92.2722,92.1086,92.1985,4800.0
2008-06-12 13:15:00,112.78,112.84,112.74,112.83,3900.0,92.2394,92.2885,92.2067,92.2803,3900.0
2008-06-12 13:20:00,112.79,112.96,112.72,112.96,6300.0,92.2476,92.3867,92.1904,92.3867,6300.0
2008-06-12 13:25:00,112.98,113.06,112.98,113.03,3000.0,92.403,92.4684,92.403,92.4439,3000.0
2008-06-12 13:30:00,113.1,113.17,112.89,112.98,6200.0,92.5012,92.5584,92.3294,92.403,6200.0
2008-06-12 13:35:00,112.92,113.1,112.92,113.08,3000.0,92.3539,92.5012,92.3539,92.4848,3000.0
2008-06-12 13:40:00,113.04,113.08,112.86,113.02,3500.0,92.4521,92.4848,92.3049,92.4357,3500.0
2008-06-12 13:45:00,113.04,113.04,112.63,112.74,5400.0,92.4521,92.4521,92.1168,92.2067,5400.0
2008-06-12 13:50:00,112.69,112.75,112.46,112.59,4300.0,92.1658,92.2149,91.9777,92.084,4300.0
2008-06-12 13:55:00,112.54,112.76,112.5,112.66,5700.0,92.0432,92.2231,92.0104,92.1413,5700.0
2008-06-12 14:00:00,112.83,112.84,112.64,112.65,7000.0,92.2803,92.2885,92.1249,92.1331,7000.0
2008-06-12 14:05:00,112.6,112.9,112.6,112.73,6500.0,92.0922,92.3376,92.0922,92.1985,6500.0
2008-06-12 14:10:00,112.91,112.94,112.68,112.72,5600.0,92.3458,92.3703,92.1577,92.1904,5600.0
2008-06-12 14:15:00,112.77,112.8,112.61,112.61,5700.0,92.2313,92.2558,92.1004,92.1004,5700.0
2008-06-12 14:20:00,112.6,112.76,112.55,112.76,2900.0,92.0922,92.2231,92.0513,92.2231,2900.0
2008-06-12 14:25:00,112.76,112.76,112.52,112.58,6800.0,92.2231,92.2231,92.0268,92.0759,6800.0
2008-06-12 14:30:00,112.58,112.83,112.53,112.66,5400.0,92.0759,92.2803,92.035,92.1413,5400.0
2008-06-12 14:35:00,112.65,112.77,112.49,112.77,6800.0,92.1331,92.2313,92.0023,92.2313,6800.0
2008-06-12 14:40:00,112.67,112.75,112.53,112.74,6800.0,92.1495,92.2149,92.035,92.2067,6800.0
2008-06-12 14:45:00,112.73,112.73,112.4,112.51,9600.0,92.1985,92.1985,91.9286,92.0186,9600.0
2008-06-12 14:50:00,112.48,112.52,112.11,112.26,8200.0,91.9941,92.0268,91.6915,91.8141,8200.0
2008-06-12 14:55:00,112.26,112.38,112.16,112.37,8800.0,91.8141,91.9123,91.7324,91.9041,8800.0
2008-06-12 15:00:00,112.36,112.43,112.2,112.35,10300.0,91.8959,91.9532,91.7651,91.8878,10300.0
2008-06-12 15:05:00,112.35,112.49,112.23,112.34,12000.0,91.8878,92.0023,91.7896,91.8796,12000.0
2008-06-12 15:10:00,112.36,112.47,112.24,112.42,9600.0,91.8959,91.9859,91.7978,91.945,9600.0
2008-06-12 15:15:00,112.4,112.51,112.09,112.2,8800.0,91.9286,92.0186,91.6751,91.7651,8800.0
2008-06-12 15:20:00,112.2,112.2,111.94,111.94,6600.0,91.7651,91.7651,91.5524,91.5524,6600.0
2008-06-12 15:25:00,111.93,111.93,111.42,111.58,11000.0,91.5443,91.5443,91.1271,91.258,11000.0
2008-06-12 15:30:00,111.53,112.03,111.47,111.89,10900.0,91.2171,91.626,91.168,91.5115,10900.0
2008-06-12 15:35:00,111.99,112.03,111.35,111.59,7300.0,91.5933,91.626,91.0699,91.2662,7300.0
2008-06-12 15:40:00,111.59,111.59,111.11,111.25,15500.0,91.2662,91.2662,90.8736,90.9881,15500.0
2008-06-12 15:45:00,111.25,111.62,111.19,111.36,23600.0,90.9881,91.2907,90.939,91.0781,23600.0
2008-06-12 15:50:00,111.34,111.49,111.04,111.29,18500.0,91.0617,91.1844,90.8163,91.0208,18500.0
2008-06-12 15:55:00,111.29,111.83,111.1,111.65,14500.0,91.0208,91.4625,90.8654,91.3152,14500.0
2008-06-13 09:30:00,112.55,112.88,112.55,112.88,900.0,92.0513,92.3212,92.0513,92.3212,900.0
2008-06-13 09:35:00,112.74,113.09,112.3,113.09,3000.0,92.2067,92.493,91.8469,92.493,3000.0
2008-06-13 09:40:00,113.38,113.59,113.09,113.33,4000.0,92.7302,92.9019,92.493,92.6893,4000.0
2008-06-13 09:45:00,113.22,113.28,113.22,113.24,1100.0,92.5993,92.6484,92.5993,92.6157,1100.0
2008-06-13 09:50:00,113.13,113.13,112.77,112.78,4000.0,92.5257,92.5257,92.2313,92.2394,4000.0
2008-06-13 09:55:00,112.61,113.04,112.61,112.97,4300.0,92.1004,92.4521,92.1004,92.3948,4300.0
2008-06-13 10:00:00,113.01,113.22,112.65,113.15,2000.0,92.4276,92.5993,92.1331,92.5421,2000.0
2008-06-13 10:05:00,113.34,113.76,113.29,113.72,6800.0,92.6974,93.041,92.6566,93.0082,6800.0
2008-06-13 10:10:00,113.56,113.56,113.04,113.51,11800.0,92.8774,92.8774,92.4521,92.8365,11800.0
2008-06-13 10:15:00,113.53,113.73,113.53,113.57,2400.0,92.8528,93.0164,92.8528,92.8856,2400.0
2008-06-13 10:20:00,113.5,113.51,113.4,113.51,1300.0,92.8283,92.8365,92.7465,92.8365,1300.0
2008-06-13 10:25:00,113.43,113.72,113.43,113.62,1500.0,92.7711,93.0082,92.7711,92.9265,1500.0
2008-06-13 10:30:00,113.61,113.71,113.44,113.57,3500.0,92.9183,93.0001,92.7792,92.8856,3500.0
2008-06-13 10:35:00,113.57,113.63,113.35,113.45,2800.0,92.8856,92.9346,92.7056,92.7874,2800.0
2008-06-13 10:40:00,113.45,113.58,113.36,113.45,1900.0,92.7874,92.8937,92.7138,92.7874,1900.0
2008-06-13 10:45:00,113.4,113.71,113.4,113.61,1500.0,92.7465,93.0001,92.7465,92.9183,1500.0
2008-06-13 10:50:00,113.7,113.81,113.57,113.6,3100.0,92.9919,93.0818,92.8856,92.9101,3100.0
2008-06-13 10:55:00,113.61,113.62,113.47,113.5,3500.0,92.9183,92.9265,92.8038,92.8283,3500.0
2008-06-13 11:00:00,113.64,113.7,113.46,113.63,5400.0,92.9428,92.9919,92.7956,92.9346,5400.0
2008-06-13 11:05:00,113.63,113.72,113.5,113.5,3400.0,92.9346,93.0082,92.8283,92.8283,3400.0
2008-06-13 11:10:00,113.6,113.64,113.6,113.63,1200.0,92.9101,92.9428,92.9101,92.9346,1200.0
2008-06-13 11:15:00,113.63,113.63,113.42,113.49,2500.0,92.9346,92.9346,92.7629,92.8201,2500.0
2008-06-13 11:20:00,113.49,113.86,113.43,113.86,3900.0,92.8201,93.1227,92.7711,93.1227,3900.0
2008-06-13 11:25:00,113.86,113.86,113.67,113.67,1300.0,93.1227,93.1227,92.9673,92.9673,1300.0
2008-06-13 11:30:00,113.7,113.76,113.35,113.6,5800.0,92.9919,93.041,92.7056,92.9101,5800.0
2008-06-13 11:35:00,113.72,113.72,113.6,113.6,200.0,93.0082,93.0082,92.9101,92.9101,200.0
2008-06-13 11:40:00,113.59,113.62,113.47,113.47,1000.0,92.9019,92.9265,92.8038,92.8038,1000.0
2008-06-13 11:45:00,113.62,113.71,113.5,113.5,3200.0,92.9265,93.0001,92.8283,92.8283,3200.0
2008-06-13 11:50:00,113.63,113.68,113.57,113.57,600.0,92.9346,92.9755,92.8856,92.8856,600.0
2008-06-13 11:55:00,113.54,113.54,113.26,113.44,6600.0,92.861,92.861,92.632,92.7792,6600.0
2008-06-13 12:00:00,113.25,113.43,113.19,113.27,1500.0,92.6238,92.7711,92.5748,92.6402,1500.0
2008-06-13 12:05:00,113.29,113.55,113.29,113.55,1200.0,92.6566,92.8692,92.6566,92.8692,1200.0
2008-06-13 12:10:00,113.56,113.56,113.46,113.46,1200.0,92.8774,92.8774,92.7956,92.7956,1200.0
2008-06-13 12:15:00,113.57,113.57,113.45,113.45,1500.0,92.8856,92.8856,92.7874,92.7874,1500.0
2008-06-13 12:20:00,113.45,113.48,113.33,113.33,500.0,92.7874,92.8119,92.6893,92.6893,500.0
2008-06-13 12:25:00,113.29,113.29,113.29,113.29,100.0,92.6566,92.6566,92.6566,92.6566,100.0
2008-06-13 12:30:00,113.37,113.41,113.36,113.41,400.0,92.722,92.7547,92.7138,92.7547,400.0
2008-06-13 12:35:00,113.37,113.37,113.05,113.05,2500.0,92.722,92.722,92.4603,92.4603,2500.0
2008-06-13 12:40:00,113.0,113.21,112.97,113.07,2900.0,92.4194,92.5911,92.3948,92.4766,2900.0
2008-06-13 12:45:00,113.17,113.19,113.1,113.19,400.0,92.5584,92.5748,92.5012,92.5748,400.0
2008-06-13 12:50:00,113.18,113.24,113.18,113.18,300.0,92.5666,92.6157,92.5666,92.5666,300.0
2008-06-13 12:55:00,113.19,113.19,113.12,113.12,2400.0,92.5748,92.5748,92.5175,92.5175,2400.0
2008-06-13 13:00:00,113.11,113.27,113.08,113.21,3200.0,92.5093,92.6402,92.4848,92.5911,3200.0
2008-06-13 13:05:00,113.11,113.11,112.85,112.85,2300.0,92.5093,92.5093,92.2967,92.2967,2300.0
2008-06-13 13:10:00,112.94,113.28,112.94,113.27,1700.0,92.3703,92.6484,92.3703,92.6402,1700.0
2008-06-13 13:15:00,113.3,113.3,113.19,113.27,2700.0,92.6647,92.6647,92.5748,92.6402,2700.0
2008-06-13 13:20:00,113.32,113.42,113.24,113.41,1100.0,92.6811,92.7629,92.6157,92.7547,1100.0
2008-06-13 13:25:00,113.43,113.43,113.16,113.32,2800.0,92.7711,92.7711,92.5502,92.6811,2800.0
2008-06-13 13:30:00,113.2,113.27,113.1,113.12,1400.0,92.5829,92.6402,92.5012,92.5175,1400.0
2008-06-13 13:35:00,113.1,113.11,112.94,112.94,1900.0,92.5012,92.5093,92.3703,92.3703,1900.0
2008-06-13 13:40:00,112.85,112.85,112.78,112.78,700.0,92.2967,92.2967,92.2394,92.2394,700.0
2008-06-13 13:45:00,112.74,112.91,112.7,112.91,2000.0,92.2067,92.3458,92.174,92.3458,2000.0
2008-06-13 13:50:00,112.93,112.93,112.69,112.7,800.0,92.3621,92.3621,92.1658,92.174,800.0
2008-06-13 13:55:00,112.72,112.78,112.72,112.78,700.0,92.1904,92.2394,92.1904,92.2394,700.0
2008-06-13 14:00:00,112.9,112.92,112.85,112.85,400.0,92.3376,92.3539,92.2967,92.2967,400.0
2008-06-13 14:05:00,112.83,112.83,112.6,112.6,1100.0,92.2803,92.2803,92.0922,92.0922,1100.0
2008-06-13 14:10:00,112.68,112.83,112.54,112.59,2600.0,92.1577,92.2803,92.0432,92.084,2600.0
2008-06-13 14:15:00,112.64,112.93,112.64,112.89,3100.0,92.1249,92.3621,92.1249,92.3294,3100.0
2008-06-13 14:20:00,112.82,112.82,112.41,112.63,4500.0,92.2722,92.2722,91.9368,92.1168,4500.0
2008-06-13 14:25:00,112.63,112.63,112.35,112.42,2000.0,92.1168,92.1168,91.8878,91.945,2000.0
2008-06-13 14:30:00,112.54,112.54,112.36,112.37,2100.0,92.0432,92.0432,91.8959,91.9041,2100.0
2008-06-13 14:35:00,112.5,112.56,112.36,112.43,2700.0,92.0104,92.0595,91.8959,91.9532,2700.0
2008-06-13 14:40:00,112.49,112.72,112.44,112.72,2400.0,92.0023,92.1904,91.9614,92.1904,2400.0
2008-06-13 14:45:00,112.72,112.86,112.72,112.81,1300.0,92.1904,92.3049,92.1904,92.264,1300.0
2008-06-13 14:50:00,112.76,112.76,112.56,112.63,2200.0,92.2231,92.2231,92.0595,92.1168,2200.0
2008-06-13 14:55:00,112.6,112.78,112.6,112.78,1300.0,92.0922,92.2394,92.0922,92.2394,1300.0
2008-06-13 15:00:00,112.68,112.88,112.63,112.88,3900.0,92.1577,92.3212,92.1168,92.3212,3900.0
2008-06-13 15:05:00,112.88,112.94,112.75,112.83,3100.0,92.3212,92.3703,92.2149,92.2803,3100.0
2008-06-13 15:10:00,112.83,112.96,112.78,112.93,6700.0,92.2803,92.3867,92.2394,92.3621,6700.0
2008-06-13 15:15:00,112.84,112.92,112.6,112.71,7800.0,92.2885,92.3539,92.0922,92.1822,7800.0
2008-06-13 15:20:00,112.61,112.74,112.5,112.74,2300.0,92.1004,92.2067,92.0104,92.2067,2300.0
2008-06-13 15:25:00,112.7,112.74,112.48,112.48,1700.0,92.174,92.2067,91.9941,91.9941,1700.0
2008-06-13 15:30:00,112.52,112.6,112.4,112.44,2100.0,92.0268,92.0922,91.9286,91.9614,2100.0
2008-06-13 15:35:00,112.53,112.6,112.36,112.6,4400.0,92.035,92.0922,91.8959,92.0922,4400.0
2008-06-13 15:40:00,112.65,112.82,112.6,112.7,5700.0,92.1331,92.2722,92.0922,92.174,5700.0
2008-06-13 15:45:00,112.66,112.96,112.66,112.75,4900.0,92.1413,92.3867,92.1413,92.2149,4900.0
2008-06-13 15:50:00,112.89,113.1,112.89,113.0,4400.0,92.3294,92.5012,92.3294,92.4194,4400.0
2008-06-13 15:55:00,113.09,113.49,113.08,113.23,14100.0,92.493,92.8201,92.4848,92.6075,14100.0
2008-06-16 09:30:00,112.87,113.39,111.79,113.0,6000.0,92.313,92.7383,91.4297,92.4194,6000.0
2008-06-16 09:35:00,112.93,113.23,112.71,112.86,5800.0,92.3621,92.6075,92.1822,92.3049,5800.0
2008-06-16 09:40:00,112.72,112.99,112.08,112.2,2900.0,92.1904,92.4112,91.6669,91.7651,2900.0
2008-06-16 09:45:00,112.27,112.27,111.33,111.58,10600.0,91.8223,91.8223,91.0535,91.258,10600.0
2008-06-16 09:50:00,111.79,112.19,111.71,111.89,9600.0,91.4297,91.7569,91.3643,91.5115,9600.0
2008-06-16 09:55:00,111.78,111.78,111.59,111.6,600.0,91.4216,91.4216,91.2662,91.2744,600.0
2008-06-16 10:00:00,111.55,111.8,111.53,111.8,3900.0,91.2335,91.4379,91.2171,91.4379,3900.0
2008-06-16 10:05:00,111.58,111.83,111.38,111.75,7000.0,91.258,91.4625,91.0944,91.397,7000.0
2008-06-16 10:10:00,111.83,112.24,111.83,112.17,2400.0,91.4625,91.7978,91.4625,91.7405,2400.0
2008-06-16 10:15:00,112.22,112.73,112.22,112.73,4500.0,91.7814,92.1985,91.7814,92.1985,4500.0
2008-06-16 10:20:00,112.8,112.8,112.38,112.51,3100.0,92.2558,92.2558,91.9123,92.0186,3100.0
2008-06-16 10:25:00,112.74,112.74,112.31,112.48,3000.0,92.2067,92.2067,91.855,91.9941,3000.0
2008-06-16 10:30:00,112.5,112.65,112.5,112.6,1700.0,92.0104,92.1331,92.0104,92.0922,1700.0
2008-06-16 10:35:00,112.44,112.46,112.32,112.39,1500.0,91.9614,91.9777,91.8632,91.9205,1500.0
2008-06-16 10:40:00,112.48,112.84,112.48,112.73,4600.0,91.9941,92.2885,91.9941,92.1985,4600.0
2008-06-16 10:45:00,112.84,113.0,112.64,112.86,9600.0,92.2885,92.4194,92.1249,92.3049,9600.0
2008-06-16 10:50:00,112.96,113.0,112.91,113.0,8000.0,92.3867,92.4194,92.3458,92.4194,8000.0
2008-06-16 10:55:00,113.0,113.05,112.97,113.05,7500.0,92.4194,92.4603,92.3948,92.4603,7500.0
2008-06-16 11:00:00,113.06,113.06,112.96,112.96,1600.0,92.4684,92.4684,92.3867,92.3867,1600.0
2008-06-16 11:05:00,113.05,113.05,113.01,113.05,2100.0,92.4603,92.4603,92.4276,92.4603,2100.0
2008-06-16 11:10:00,113.05,113.05,112.96,112.96,1100.0,92.4603,92.4603,92.3867,92.3867,1100.0
2008-06-16 11:15:00,113.02,113.05,112.96,113.05,1700.0,92.4357,92.4603,92.3867,92.4603,1700.0
2008-06-16 11:20:00,113.05,113.05,112.96,113.0,2500.0,92.4603,92.4603,92.3867,92.4194,2500.0
2008-06-16 11:25:00,112.99,113.0,112.96,112.96,4200.0,92.4112,92.4194,92.3867,92.3867,4200.0
2008-06-16 11:30:00,112.93,113.0,112.93,112.96,3400.0,92.3621,92.4194,92.3621,92.3867,3400.0
2008-06-16 11:35:00,112.96,112.97,112.89,112.96,2500.0,92.3867,92.3948,92.3294,92.3867,2500.0
2008-06-16 11:40:00,112.96,113.0,112.89,113.0,3400.0,92.3867,92.4194,92.3294,92.4194,3400.0
2008-06-16 11:45:00,113.0,113.0,112.99,113.0,2600.0,92.4194,92.4194,92.4112,92.4194,2600.0
2008-06-16 11:50:00,113.0,113.0,112.93,112.93,3000.0,92.4194,92.4194,92.3621,92.3621,3000.0
2008-06-16 11:55:00,112.94,113.0,112.93,113.0,2200.0,92.3703,92.4194,92.3621,92.4194,2200.0
2008-06-16 12:00:00,113.0,113.0,112.92,112.92,1700.0,92.4194,92.4194,92.3539,92.3539,1700.0
2008-06-16 12:05:00,112.91,112.97,112.8,112.84,7600.0,92.3458,92.3948,92.2558,92.2885,7600.0
2008-06-16 12:10:00,112.69,112.7,112.57,112.68,3800.0,92.1658,92.174,92.0677,92.1577,3800.0
2008-06-16 12:15:00,112.69,112.7,112.57,112.7,4400.0,92.1658,92.174,92.0677,92.174,4400.0
2008-06-16 12:20:00,112.77,112.82,112.67,112.76,4600.0,92.2313,92.2722,92.1495,92.2231,4600.0
2008-06-16 12:25:00,112.76,112.85,112.76,112.81,1100.0,92.2231,92.2967,92.2231,92.264,1100.0
2008-06-16 12:30:00,112.87,112.94,112.8,112.8,1500.0,92.313,92.3703,92.2558,92.2558,1500.0
2008-06-16 12:35:00,112.81,112.83,112.81,112.81,600.0,92.264,92.2803,92.264,92.264,600.0
2008-06-16 12:40:00,112.76,112.83,112.75,112.81,1600.0,92.2231,92.2803,92.2149,92.264,1600.0
2008-06-16 12:45:00,112.81,112.92,112.81,112.92,1900.0,92.264,92.3539,92.264,92.3539,1900.0
2008-06-16 12:50:00,112.88,113.05,112.88,113.05,3900.0,92.3212,92.4603,92.3212,92.4603,3900.0
2008-06-16 12:55:00,113.16,113.16,112.97,112.98,1400.0,92.5502,92.5502,92.3948,92.403,1400.0
2008-06-16 13:00:00,113.07,113.07,112.98,113.05,1200.0,92.4766,92.4766,92.403,92.4603,1200.0
2008-06-16 13:05:00,113.05,113.05,112.95,112.95,3500.0,92.4603,92.4603,92.3785,92.3785,3500.0
2008-06-16 13:10:00,112.97,113.02,112.95,113.01,5000.0,92.3948,92.4357,92.3785,92.4276,5000.0
2008-06-16 13:15:00,113.0,113.01,112.93,113.01,1800.0,92.4194,92.4276,92.3621,92.4276,1800.0
2008-06-16 13:20:00,112.93,113.02,112.93,112.95,1300.0,92.3621,92.4357,92.3621,92.3785,1300.0
2008-06-16 13:25:00,113.0,113.01,113.0,113.01,1400.0,92.4194,92.4276,92.4194,92.4276,1400.0
2008-06-16 13:30:00,113.02,113.06,112.97,112.98,8100.0,92.4357,92.4684,92.3948,92.403,8100.0
2008-06-16 13:35:00,113.06,113.09,112.87,112.93,9100.0,92.4684,92.493,92.313,92.3621,9100.0
2008-06-16 13:40:00,112.93,113.06,112.69,113.0,13800.0,92.3621,92.4684,92.1658,92.4194,13800.0
2008-06-16 13:45:00,113.0,113.09,112.99,113.09,5400.0,92.4194,92.493,92.4112,92.493,5400.0
2008-06-16 13:50:00,113.03,113.08,112.98,113.03,900.0,92.4439,92.4848,92.403,92.4439,900.0
2008-06-16 13:55:00,113.08,113.14,113.05,113.08,1600.0,92.4848,92.5339,92.4603,92.4848,1600.0
2008-06-16 14:00:00,113.12,113.17,113.08,113.17,1700.0,92.5175,92.5584,92.4848,92.5584,1700.0
2008-06-16 14:05:00,113.17,113.22,113.0,113.17,4700.0,92.5584,92.5993,92.4194,92.5584,4700.0
2008-06-16 14:10:00,113.21,113.28,113.07,113.07,2700.0,92.5911,92.6484,92.4766,92.4766,2700.0
2008-06-16 14:15:00,113.11,113.42,113.11,113.37,2700.0,92.5093,92.7629,92.5093,92.722,2700.0
2008-06-16 14:20:00,113.46,113.49,113.34,113.34,4100.0,92.7956,92.8201,92.6974,92.6974,4100.0
2008-06-16 14:25:00,113.39,113.41,113.27,113.41,3400.0,92.7383,92.7547,92.6402,92.7547,3400.0
2008-06-16 14:30:00,113.44,113.55,113.39,113.5,5300.0,92.7792,92.8692,92.7383,92.8283,5300.0
2008-06-16 14:35:00,113.49,113.59,113.43,113.48,5200.0,92.8201,92.9019,92.7711,92.8119,5200.0
2008-06-16 14:40:00,113.45,113.52,113.37,113.4,2900.0,92.7874,92.8447,92.722,92.7465,2900.0
2008-06-16 14:45:00,113.37,113.37,113.21,113.24,2400.0,92.722,92.722,92.5911,92.6157,2400.0
2008-06-16 14:50:00,113.22,113.31,113.14,113.3,2500.0,92.5993,92.6729,92.5339,92.6647,2500.0
2008-06-16 14:55:00,113.34,113.35,113.32,113.32,600.0,92.6974,92.7056,92.6811,92.6811,600.0
2008-06-16 15:00:00,113.32,113.32,113.06,113.06,3000.0,92.6811,92.6811,92.4684,92.4684,3000.0
2008-06-16 15:05:00,113.14,113.25,113.1,113.25,3100.0,92.5339,92.6238,92.5012,92.6238,3100.0
2008-06-16 15:10:00,113.28,113.29,113.09,113.14,2400.0,92.6484,92.6566,92.493,92.5339,2400.0
2008-06-16 15:15:00,113.14,113.34,113.14,113.26,1400.0,92.5339,92.6974,92.5339,92.632,1400.0
2008-06-16 15:20:00,113.26,113.36,113.22,113.29,1600.0,92.632,92.7138,92.5993,92.6566,1600.0
2008-06-16 15:25:00,113.27,113.4,113.17,113.25,2500.0,92.6402,92.7465,92.5584,92.6238,2500.0
2008-06-16 15:30:00,113.32,113.35,113.28,113.32,2900.0,92.6811,92.7056,92.6484,92.6811,2900.0
2008-06-16 15:35:00,113.25,113.28,113.09,113.14,2100.0,92.6238,92.6484,92.493,92.5339,2100.0
2008-06-16 15:40:00,113.14,113.25,113.09,113.17,3000.0,92.5339,92.6238,92.493,92.5584,3000.0
2008-06-16 15:45:00,113.28,113.28,113.09,113.09,3400.0,92.6484,92.6484,92.493,92.493,3400.0
2008-06-16 15:50:00,113.15,113.53,113.15,113.47,3600.0,92.5421,92.8528,92.5421,92.8038,3600.0
2008-06-16 15:55:00,113.43,113.44,113.26,113.28,6400.0,92.7711,92.7792,92.632,92.6484,6400.0
2008-06-17 09:30:00,114.1,114.18,113.69,113.9,5400.0,93.319,93.3845,92.9837,93.1555,5400.0
2008-06-17 09:35:00,113.76,113.85,112.28,112.46,22500.0,93.041,93.1146,91.8305,91.9777,22500.0
2008-06-17 09:40:00,112.53,112.69,112.12,112.18,12800.0,92.035,92.1658,91.6996,91.7487,12800.0
2008-06-17 09:45:00,112.18,112.25,112.0,112.07,5600.0,91.7487,91.806,91.6015,91.6588,5600.0
2008-06-17 09:50:00,112.14,112.25,112.05,112.06,7400.0,91.716,91.806,91.6424,91.6506,7400.0
2008-06-17 09:55:00,112.06,112.19,111.9,112.19,6400.0,91.6506,91.7569,91.5197,91.7569,6400.0
2008-06-17 10:00:00,112.18,112.2,112.0,112.14,3800.0,91.7487,91.7651,91.6015,91.716,3800.0
2008-06-17 10:05:00,112.17,112.2,112.08,112.1,2500.0,91.7405,91.7651,91.6669,91.6833,2500.0
2008-06-17 10:10:00,112.11,112.12,112.0,112.04,5300.0,91.6915,91.6996,91.6015,91.6342,5300.0
2008-06-17 10:15:00,112.04,112.11,111.9,112.08,4800.0,91.6342,91.6915,91.5197,91.6669,4800.0
2008-06-17 10:20:00,112.05,112.2,111.94,111.94,65100.0,91.6424,91.7651,91.5524,91.5524,65100.0
2008-06-17 10:25:00,112.03,112.22,112.0,112.2,30400.0,91.626,91.7814,91.6015,91.7651,30400.0
2008-06-17 10:30:00,112.15,112.39,112.15,112.21,5300.0,91.7242,91.9205,91.7242,91.7733,5300.0
2008-06-17 10:35:00,112.2,112.4,112.2,112.3,6000.0,91.7651,91.9286,91.7651,91.8469,6000.0
2008-06-17 10:40:00,112.31,112.33,112.2,112.24,3500.0,91.855,91.8714,91.7651,91.7978,3500.0
2008-06-17 10:45:00,112.19,112.44,112.1,112.44,2800.0,91.7569,91.9614,91.6833,91.9614,2800.0
2008-06-17 10:50:00,112.5,112.59,112.5,112.59,500.0,92.0104,92.084,92.0104,92.084,500.0
2008-06-17 10:55:00,112.64,112.96,112.64,112.82,4300.0,92.1249,92.3867,92.1249,92.2722,4300.0
2008-06-17 11:00:00,112.81,112.87,112.7,112.87,4500.0,92.264,92.313,92.174,92.313,4500.0
2008-06-17 11:05:00,112.87,113.0,112.8,112.8,6700.0,92.313,92.4194,92.2558,92.2558,6700.0
2008-06-17 11:10:00,112.84,112.96,112.82,112.9,1500.0,92.2885,92.3867,92.2722,92.3376,1500.0
2008-06-17 11:15:00,112.82,112.82,112.8,112.8,1800.0,92.2722,92.2722,92.2558,92.2558,1800.0
2008-06-17 11:20:00,112.8,112.84,112.64,112.69,1600.0,92.2558,92.2885,92.1249,92.1658,1600.0
2008-06-17 11:25:00,112.64,112.64,112.39,112.39,1200.0,92.1249,92.1249,91.9205,91.9205,1200.0
2008-06-17 11:30:00,112.48,112.48,112.31,112.31,1300.0,91.9941,91.9941,91.855,91.855,1300.0
2008-06-17 11:35:00,112.3,112.3,111.62,111.66,11800.0,91.8469,91.8469,91.2907,91.3234,11800.0
2008-06-17 11:40:00,111.59,111.69,111.56,111.56,900.0,91.2662,91.348,91.2416,91.2416,900.0
2008-06-17 11:45:00,111.66,111.66,111.5,111.56,5000.0,91.3234,91.3234,91.1926,91.2416,5000.0
2008-06-17 11:50:00,111.51,111.51,111.3,111.43,3100.0,91.2007,91.2007,91.029,91.1353,3100.0
2008-06-17 11:55:00,111.41,111.41,111.12,111.29,5200.0,91.119,91.119,90.8818,91.0208,5200.0
2008-06-17 12:00:00,111.3,111.37,111.07,111.37,2800.0,91.029,91.0862,90.8409,91.0862,2800.0
2008-06-17 12:05:00,111.28,111.3,111.22,111.29,2000.0,91.0126,91.029,90.9636,91.0208,2000.0
2008-06-17 12:10:00,111.25,111.3,111.18,111.18,3900.0,90.9881,91.029,90.9308,90.9308,3900.0
2008-06-17 12:15:00,111.19,111.26,111.18,111.24,1600.0,90.939,90.9963,90.9308,90.9799,1600.0
2008-06-17 12:20:00,111.17,111.17,111.1,111.16,800.0,90.9227,90.9227,90.8654,90.9145,800.0
2008-06-17 12:25:00,111.17,111.2,111.13,111.2,5300.0,90.9227,90.9472,90.89,90.9472,5300.0
2008-06-17 12:30:00,111.18,111.25,110.96,110.99,2600.0,90.9308,90.9881,90.7509,90.7755,2600.0
2008-06-17 12:35:00,110.92,111.01,110.78,110.78,1200.0,90.7182,90.7918,90.6037,90.6037,1200.0
2008-06-17 12:40:00,110.61,110.8,110.61,110.74,1700.0,90.4647,90.6201,90.4647,90.571,1700.0
2008-06-17 12:45:00,110.8,110.86,110.72,110.86,900.0,90.6201,90.6691,90.5546,90.6691,900.0
2008-06-17 12:50:00,110.96,110.96,110.69,110.74,2100.0,90.7509,90.7509,90.5301,90.571,2100.0
2008-06-17 12:55:00,110.74,110.89,110.74,110.89,1400.0,90.571,90.6937,90.571,90.6937,1400.0
2008-06-17 13:00:00,110.91,110.92,110.7,110.79,1000.0,90.71,90.7182,90.5383,90.6119,1000.0
2008-06-17 13:05:00,110.71,110.9,110.56,110.9,2000.0,90.5464,90.7018,90.4238,90.7018,2000.0
2008-06-17 13:10:00,110.96,110.96,110.72,110.72,700.0,90.7509,90.7509,90.5546,90.5546,700.0
2008-06-17 13:15:00,110.69,110.81,110.69,110.76,800.0,90.5301,90.6282,90.5301,90.5873,800.0
2008-06-17 13:20:00,110.76,110.82,110.66,110.82,3600.0,90.5873,90.6364,90.5056,90.6364,3600.0
2008-06-17 13:25:00,110.72,110.88,110.65,110.65,2000.0,90.5546,90.6855,90.4974,90.4974,2000.0
2008-06-17 13:30:00,110.78,110.92,110.66,110.82,3000.0,90.6037,90.7182,90.5056,90.6364,3000.0
2008-06-17 13:35:00,110.9,110.94,110.8,110.94,2900.0,90.7018,90.7346,90.6201,90.7346,2900.0
2008-06-17 13:40:00,110.94,110.97,110.85,110.85,1000.0,90.7346,90.7591,90.661,90.661,1000.0
2008-06-17 13:45:00,110.84,111.01,110.77,111.01,4000.0,90.6528,90.7918,90.5955,90.7918,4000.0
2008-06-17 13:50:00,111.09,111.21,111.05,111.13,2500.0,90.8572,90.9554,90.8245,90.89,2500.0
2008-06-17 13:55:00,111.09,111.13,110.98,110.99,4000.0,90.8572,90.89,90.7673,90.7755,4000.0
2008-06-17 14:00:00,111.08,111.27,111.03,111.19,4100.0,90.8491,91.0045,90.8082,90.939,4100.0
2008-06-17 14:05:00,111.09,111.15,111.06,111.15,4000.0,90.8572,90.9063,90.8327,90.9063,4000.0
2008-06-17 14:10:00,111.17,111.18,111.06,111.06,1400.0,90.9227,90.9308,90.8327,90.8327,1400.0
2008-06-17 14:15:00,111.1,111.15,111.06,111.1,2300.0,90.8654,90.9063,90.8327,90.8654,2300.0
2008-06-17 14:20:00,111.1,111.13,111.0,111.12,2100.0,90.8654,90.89,90.7836,90.8818,2100.0
2008-06-17 14:25:00,111.06,111.11,111.0,111.11,900.0,90.8327,90.8736,90.7836,90.8736,900.0
2008-06-17 14:30:00,111.08,111.27,111.04,111.27,1200.0,90.8491,91.0045,90.8163,91.0045,1200.0
2008-06-17 14:35:00,111.26,111.26,110.99,110.99,2700.0,90.9963,90.9963,90.7755,90.7755,2700.0
2008-06-17 14:40:00,110.99,111.16,110.94,111.16,3000.0,90.7755,90.9145,90.7346,90.9145,3000.0
2008-06-17 14:45:00,111.15,111.19,110.99,110.99,3400.0,90.9063,90.939,90.7755,90.7755,3400.0
2008-06-17 14:50:00,111.08,111.08,110.95,111.06,3200.0,90.8491,90.8491,90.7427,90.8327,3200.0
2008-06-17 14:55:00,111.04,111.18,111.04,111.05,2400.0,90.8163,90.9308,90.8163,90.8245,2400.0
2008-06-17 15:00:00,111.1,111.3,111.07,111.23,2200.0,90.8654,91.029,90.8409,90.9717,2200.0
2008-06-17 15:05:00,111.21,111.21,110.96,110.96,2900.0,90.9554,90.9554,90.7509,90.7509,2900.0
2008-06-17 15:10:00,110.95,111.08,110.9,111.0,4800.0,90.7427,90.8491,90.7018,90.7836,4800.0
2008-06-17 15:15:00,111.0,111.0,110.85,110.96,7000.0,90.7836,90.7836,90.661,90.7509,7000.0
2008-06-17 15:20:00,110.95,110.95,110.76,110.76,4100.0,90.7427,90.7427,90.5873,90.5873,4100.0
2008-06-17 15:25:00,110.81,110.81,110.63,110.65,5200.0,90.6282,90.6282,90.481,90.4974,5200.0
2008-06-17 15:30:00,110.61,110.61,110.15,110.47,14900.0,90.4647,90.4647,90.0884,90.3502,14900.0
2008-06-17 15:35:00,110.53,110.71,110.5,110.51,5600.0,90.3992,90.5464,90.3747,90.3829,5600.0
2008-06-17 15:40:00,110.52,110.67,110.34,110.47,13500.0,90.3911,90.5137,90.2438,90.3502,13500.0
2008-06-17 15:45:00,110.48,110.48,109.94,110.0,10600.0,90.3583,90.3583,89.9167,89.9658,10600.0
2008-06-17 15:50:00,110.01,110.21,109.77,110.02,14600.0,89.9739,90.1375,89.7776,89.9821,14600.0
2008-06-17 15:55:00,110.04,111.62,110.02,111.6,92000.0,89.9985,91.2907,89.9821,91.2744,92000.0
2008-06-18 09:30:00,111.45,111.45,110.39,110.83,1700.0,91.1517,91.1517,90.2847,90.6446,1700.0
2008-06-18 09:35:00,110.62,111.39,110.62,111.39,1700.0,90.4728,91.1026,90.4728,91.1026,1700.0
2008-06-18 09:40:00,111.07,111.69,111.07,111.69,3300.0,90.8409,91.348,90.8409,91.348,3300.0
2008-06-18 09:45:00,111.61,111.88,111.34,111.38,16200.0,91.2825,91.5034,91.0617,91.0944,16200.0
2008-06-18 09:50:00,111.48,111.7,111.21,111.7,7200.0,91.1762,91.3561,90.9554,91.3561,7200.0
2008-06-18 09:55:00,111.74,111.85,111.52,111.65,7200.0,91.3889,91.4788,91.2089,91.3152,7200.0
2008-06-18 10:00:00,111.68,111.7,111.55,111.7,4600.0,91.3398,91.3561,91.2335,91.3561,4600.0
2008-06-18 10:05:00,111.62,111.74,111.54,111.7,4200.0,91.2907,91.3889,91.2253,91.3561,4200.0
2008-06-18 10:10:00,111.69,111.92,111.56,111.7,5200.0,91.348,91.5361,91.2416,91.3561,5200.0
2008-06-18 10:15:00,111.62,111.82,111.62,111.7,3100.0,91.2907,91.4543,91.2907,91.3561,3100.0
2008-06-18 10:20:00,111.75,111.82,111.58,111.63,5200.0,91.397,91.4543,91.258,91.2989,5200.0
2008-06-18 10:25:00,111.64,111.7,111.27,111.27,8200.0,91.3071,91.3561,91.0045,91.0045,8200.0
2008-06-18 10:30:00,111.36,111.36,111.03,111.09,2700.0,91.0781,91.0781,90.8082,90.8572,2700.0
2008-06-18 10:35:00,111.01,111.14,110.69,110.97,5500.0,90.7918,90.8981,90.5301,90.7591,5500.0
2008-06-18 10:40:00,111.04,111.06,110.36,110.61,9400.0,90.8163,90.8327,90.2602,90.4647,9400.0
2008-06-18 10:45:00,110.59,110.59,110.51,110.53,2300.0,90.4483,90.4483,90.3829,90.3992,2300.0
2008-06-18 10:50:00,110.59,110.68,110.27,110.3,2600.0,90.4483,90.5219,90.1866,90.2111,2600.0
2008-06-18 10:55:00,110.26,110.5,110.01,110.07,6200.0,90.1784,90.3747,89.9739,90.023,6200.0
2008-06-18 11:00:00,110.17,110.27,110.17,110.19,600.0,90.1048,90.1866,90.1048,90.1212,600.0
2008-06-18 11:05:00,110.19,110.52,110.17,110.21,2600.0,90.1212,90.3911,90.1048,90.1375,2600.0
2008-06-18 11:10:00,110.34,110.62,110.27,110.62,2100.0,90.2438,90.4728,90.1866,90.4728,2100.0
2008-06-18 11:15:00,110.58,110.75,110.52,110.75,1900.0,90.4401,90.5792,90.3911,90.5792,1900.0
2008-06-18 11:20:00,110.85,111.26,110.85,111.25,3700.0,90.661,90.9963,90.661,90.9881,3700.0
2008-06-18 11:25:00,111.34,111.43,111.34,111.36,600.0,91.0617,91.1353,91.0617,91.0781,600.0
2008-06-18 11:30:00,111.34,111.7,111.34,111.61,2400.0,91.0617,91.3561,91.0617,91.2825,2400.0
2008-06-18 11:35:00,111.54,111.96,111.5,111.5,2500.0,91.2253,91.5688,91.1926,91.1926,2500.0
2008-06-18 11:40:00,111.5,111.91,111.47,111.71,4700.0,91.1926,91.5279,91.168,91.3643,4700.0
2008-06-18 11:45:00,111.79,111.79,111.72,111.79,600.0,91.4297,91.4297,91.3725,91.4297,600.0
2008-06-18 11:50:00,111.71,112.1,111.71,111.97,2300.0,91.3643,91.6833,91.3643,91.577,2300.0
2008-06-18 11:55:00,112.12,112.13,112.08,112.13,700.0,91.6996,91.7078,91.6669,91.7078,700.0
2008-06-18 12:00:00,112.05,112.15,111.98,112.05,1100.0,91.6424,91.7242,91.5851,91.6424,1100.0
2008-06-18 12:05:00,111.98,112.09,111.97,112.07,800.0,91.5851,91.6751,91.577,91.6588,800.0
2008-06-18 12:10:00,112.02,112.02,111.88,111.95,400.0,91.6179,91.6179,91.5034,91.5606,400.0
2008-06-18 12:15:00,111.88,112.03,111.84,111.84,1700.0,91.5034,91.626,91.4706,91.4706,1700.0
2008-06-18 12:20:00,111.86,111.96,111.66,111.66,2600.0,91.487,91.5688,91.3234,91.3234,2600.0
2008-06-18 12:25:00,111.66,111.76,111.47,111.47,2700.0,91.3234,91.4052,91.168,91.168,2700.0
2008-06-18 12:30:00,111.51,111.57,111.51,111.57,200.0,91.2007,91.2498,91.2007,91.2498,200.0
2008-06-18 12:35:00,111.47,111.47,111.33,111.47,800.0,91.168,91.168,91.0535,91.168,800.0
2008-06-18 12:40:00,111.32,111.32,110.88,110.88,4700.0,91.0453,91.0453,90.6855,90.6855,4700.0
2008-06-18 12:45:00,110.87,110.92,110.87,110.88,2400.0,90.6773,90.7182,90.6773,90.6855,2400.0
2008-06-18 12:50:00,110.77,110.87,110.54,110.54,2800.0,90.5955,90.6773,90.4074,90.4074,2800.0
2008-06-18 12:55:00,110.54,110.65,110.37,110.65,4700.0,90.4074,90.4974,90.2684,90.4974,4700.0
2008-06-18 13:00:00,110.58,110.79,110.55,110.79,2200.0,90.4401,90.6119,90.4156,90.6119,2200.0
2008-06-18 13:05:00,110.67,110.79,110.67,110.67,500.0,90.5137,90.6119,90.5137,90.5137,500.0
2008-06-18 13:10:00,110.65,110.78,110.65,110.65,1000.0,90.4974,90.6037,90.4974,90.4974,1000.0
2008-06-18 13:15:00,110.65,110.65,110.4,110.55,4900.0,90.4974,90.4974,90.2929,90.4156,4900.0
2008-06-18 13:20:00,110.63,110.85,110.63,110.84,1300.0,90.481,90.661,90.481,90.6528,1300.0
2008-06-18 13:25:00,110.71,110.83,110.68,110.8,1700.0,90.5464,90.6446,90.5219,90.6201,1700.0
2008-06-18 13:30:00,110.73,110.73,110.57,110.63,1900.0,90.5628,90.5628,90.4319,90.481,1900.0
2008-06-18 13:35:00,110.6,110.75,110.54,110.66,4700.0,90.4565,90.5792,90.4074,90.5056,4700.0
2008-06-18 13:40:00,110.66,110.67,110.58,110.67,2200.0,90.5056,90.5137,90.4401,90.5137,2200.0
2008-06-18 13:45:00,110.66,110.79,110.66,110.79,1900.0,90.5056,90.6119,90.5056,90.6119,1900.0
2008-06-18 13:50:00,110.78,110.88,110.73,110.73,3400.0,90.6037,90.6855,90.5628,90.5628,3400.0
2008-06-18 13:55:00,110.82,110.82,110.82,110.82,200.0,90.6364,90.6364,90.6364,90.6364,200.0
2008-06-18 14:00:00,110.82,110.83,110.63,110.63,1800.0,90.6364,90.6446,90.481,90.481,1800.0
2008-06-18 14:05:00,110.75,110.82,110.69,110.82,1000.0,90.5792,90.6364,90.5301,90.6364,1000.0
2008-06-18 14:10:00,110.85,110.96,110.79,110.95,3500.0,90.661,90.7509,90.6119,90.7427,3500.0
2008-06-18 14:15:00,110.95,111.0,110.85,110.91,4400.0,90.7427,90.7836,90.661,90.71,4400.0
2008-06-18 14:20:00,110.91,111.0,110.81,110.81,4600.0,90.71,90.7836,90.6282,90.6282,4600.0
2008-06-18 14:25:00,110.87,110.94,110.84,110.86,1400.0,90.6773,90.7346,90.6528,90.6691,1400.0
2008-06-18 14:30:00,110.97,110.97,110.87,110.89,800.0,90.7591,90.7591,90.6773,90.6937,800.0
2008-06-18 14:35:00,110.89,111.09,110.89,111.09,7300.0,90.6937,90.8572,90.6937,90.8572,7300.0
2008-06-18 14:40:00,111.1,111.1,110.95,111.03,2400.0,90.8654,90.8654,90.7427,90.8082,2400.0
2008-06-18 14:45:00,110.96,110.98,110.78,110.78,3500.0,90.7509,90.7673,90.6037,90.6037,3500.0
2008-06-18 14:50:00,110.81,111.12,110.81,111.07,1200.0,90.6282,90.8818,90.6282,90.8409,1200.0
2008-06-18 14:55:00,111.05,111.12,110.99,110.99,3200.0,90.8245,90.8818,90.7755,90.7755,3200.0
2008-06-18 15:00:00,111.01,111.02,110.77,110.89,2200.0,90.7918,90.8,90.5955,90.6937,2200.0
2008-06-18 15:05:00,110.78,111.16,110.78,111.16,8300.0,90.6037,90.9145,90.6037,90.9145,8300.0
2008-06-18 15:10:00,111.18,111.42,111.11,111.24,5300.0,90.9308,91.1271,90.8736,90.9799,5300.0
2008-06-18 15:15:00,111.22,111.22,111.01,111.11,1800.0,90.9636,90.9636,90.7918,90.8736,1800.0
2008-06-18 15:20:00,111.11,111.27,111.04,111.16,2400.0,90.8736,91.0045,90.8163,90.9145,2400.0
2008-06-18 15:25:00,111.21,111.44,111.21,111.38,4100.0,90.9554,91.1435,90.9554,91.0944,4100.0
2008-06-18 15:30:00,111.37,111.54,111.37,111.46,4900.0,91.0862,91.2253,91.0862,91.1599,4900.0
2008-06-18 15:35:00,111.46,111.46,111.26,111.27,5100.0,91.1599,91.1599,90.9963,91.0045,5100.0
2008-06-18 15:40:00,111.25,111.35,111.01,111.12,6600.0,90.9881,91.0699,90.7918,90.8818,6600.0
2008-06-18 15:45:00,111.15,111.25,111.01,111.09,3100.0,90.9063,90.9881,90.7918,90.8572,3100.0
2008-06-18 15:50:00,111.09,111.21,111.01,111.09,4000.0,90.8572,90.9554,90.7918,90.8572,4000.0
2008-06-18 15:55:00,111.09,111.21,111.0,111.21,5100.0,90.8572,90.9554,90.7836,90.9554,5100.0
2008-06-19 09:30:00,111.15,111.24,110.57,111.0,3100.0,90.9063,90.9799,90.4319,90.7836,3100.0
2008-06-19 09:35:00,111.17,111.41,111.16,111.41,700.0,90.9227,91.119,90.9145,91.119,700.0
2008-06-19 09:40:00,111.54,111.55,111.18,111.18,1100.0,91.2253,91.2335,90.9308,90.9308,1100.0
2008-06-19 09:45:00,111.2,111.45,111.13,111.13,1200.0,90.9472,91.1517,90.89,90.89,1200.0
2008-06-19 09:50:00,111.21,111.32,111.0,111.0,1200.0,90.9554,91.0453,90.7836,90.7836,1200.0
2008-06-19 09:55:00,111.27,111.28,110.66,110.96,7100.0,91.0045,91.0126,90.5056,90.7509,7100.0
2008-06-19 10:00:00,110.84,110.95,110.64,110.95,2700.0,90.6528,90.7427,90.4892,90.7427,2700.0
2008-06-19 10:05:00,111.03,111.09,110.79,110.99,6900.0,90.8082,90.8572,90.6119,90.7755,6900.0
2008-06-19 10:10:00,110.84,110.84,110.05,110.05,4200.0,90.6528,90.6528,90.0067,90.0067,4200.0
2008-06-19 10:15:00,110.03,110.2,109.94,110.1,3400.0,89.9903,90.1293,89.9167,90.0475,3400.0
2008-06-19 10:20:00,110.1,110.28,110.08,110.28,2500.0,90.0475,90.1948,90.0312,90.1948,2500.0
2008-06-19 10:25:00,110.22,110.32,110.19,110.29,3100.0,90.1457,90.2275,90.1212,90.2029,3100.0
2008-06-19 10:30:00,110.34,110.39,110.2,110.39,2000.0,90.2438,90.2847,90.1293,90.2847,2000.0
2008-06-19 10:35:00,110.31,110.49,110.11,110.22,7200.0,90.2193,90.3665,90.0557,90.1457,7200.0
2008-06-19 10:40:00,110.14,110.18,109.89,109.93,3100.0,90.0803,90.113,89.8758,89.9085,3100.0
2008-06-19 10:45:00,109.94,110.03,109.78,110.03,2800.0,89.9167,89.9903,89.7858,89.9903,2800.0
2008-06-19 10:50:00,110.16,110.3,110.16,110.3,500.0,90.0966,90.2111,90.0966,90.2111,500.0
2008-06-19 10:55:00,110.4,110.65,110.33,110.33,2000.0,90.2929,90.4974,90.2357,90.2357,2000.0
2008-06-19 11:00:00,110.39,110.52,110.31,110.31,900.0,90.2847,90.3911,90.2193,90.2193,900.0
2008-06-19 11:05:00,110.31,110.48,110.19,110.19,1500.0,90.2193,90.3583,90.1212,90.1212,1500.0
2008-06-19 11:10:00,109.9,109.9,109.7,109.7,1600.0,89.884,89.884,89.7204,89.7204,1600.0
2008-06-19 11:15:00,109.84,109.84,109.67,109.74,4500.0,89.8349,89.8349,89.6959,89.7531,4500.0
2008-06-19 11:20:00,109.72,109.75,109.39,109.39,1700.0,89.7368,89.7613,89.4669,89.4669,1700.0
2008-06-19 11:25:00,109.38,109.48,109.24,109.36,5100.0,89.4587,89.5405,89.3442,89.4423,5100.0
2008-06-19 11:30:00,109.36,110.01,109.31,109.64,12400.0,89.4423,89.9739,89.4014,89.6713,12400.0
2008-06-19 11:35:00,109.5,109.62,109.42,109.47,3100.0,89.5568,89.655,89.4914,89.5323,3100.0
2008-06-19 11:40:00,109.34,109.73,109.34,109.53,3400.0,89.426,89.7449,89.426,89.5814,3400.0
2008-06-19 11:45:00,109.52,109.71,109.42,109.61,2700.0,89.5732,89.7286,89.4914,89.6468,2700.0
2008-06-19 11:50:00,109.49,109.49,109.39,109.48,1700.0,89.5486,89.5486,89.4669,89.5405,1700.0
2008-06-19 11:55:00,109.42,109.5,109.4,109.5,2100.0,89.4914,89.5568,89.475,89.5568,2100.0
2008-06-19 12:00:00,109.48,109.61,109.45,109.61,2300.0,89.5405,89.6468,89.5159,89.6468,2300.0
2008-06-19 12:05:00,109.78,109.93,109.78,109.86,1600.0,89.7858,89.9085,89.7858,89.8513,1600.0
2008-06-19 12:10:00,109.76,110.13,109.76,110.13,2700.0,89.7695,90.0721,89.7695,90.0721,2700.0
2008-06-19 12:15:00,110.2,110.25,110.13,110.24,1700.0,90.1293,90.1702,90.0721,90.162,1700.0
2008-06-19 12:20:00,110.25,110.25,110.17,110.17,400.0,90.1702,90.1702,90.1048,90.1048,400.0
2008-06-19 12:25:00,110.24,110.24,109.68,109.68,5400.0,90.162,90.162,89.704,89.704,5400.0
2008-06-19 12:30:00,109.7,109.7,109.63,109.7,500.0,89.7204,89.7204,89.6631,89.7204,500.0
2008-06-19 12:35:00,109.6,110.14,109.6,110.01,4700.0,89.6386,90.0803,89.6386,89.9739,4700.0
2008-06-19 12:40:00,110.11,110.15,110.0,110.15,1700.0,90.0557,90.0884,89.9658,90.0884,1700.0
2008-06-19 12:45:00,110.0,110.06,110.0,110.0,2100.0,89.9658,90.0148,89.9658,89.9658,2100.0
2008-06-19 12:50:00,110.0,110.31,110.0,110.29,1500.0,89.9658,90.2193,89.9658,90.2029,1500.0
2008-06-19 12:55:00,110.14,110.17,109.92,109.92,900.0,90.0803,90.1048,89.9003,89.9003,900.0
2008-06-19 13:00:00,109.77,109.83,109.58,109.74,2400.0,89.7776,89.8267,89.6223,89.7531,2400.0
2008-06-19 13:05:00,109.77,110.16,109.77,110.16,1900.0,89.7776,90.0966,89.7776,90.0966,1900.0
2008-06-19 13:10:00,110.21,110.41,110.19,110.37,3100.0,90.1375,90.3011,90.1212,90.2684,3100.0
2008-06-19 13:15:00,110.24,110.36,110.19,110.19,800.0,90.162,90.2602,90.1212,90.1212,800.0
2008-06-19 13:20:00,110.16,110.16,109.99,110.01,1800.0,90.0966,90.0966,89.9576,89.9739,1800.0
2008-06-19 13:25:00,109.98,110.1,109.98,110.0,1000.0,89.9494,90.0475,89.9494,89.9658,1000.0
2008-06-19 13:30:00,110.11,110.28,110.11,110.28,900.0,90.0557,90.1948,90.0557,90.1948,900.0
2008-06-19 13:35:00,110.12,110.32,110.12,110.22,1500.0,90.0639,90.2275,90.0639,90.1457,1500.0
2008-06-19 13:40:00,109.92,109.96,109.8,109.8,800.0,89.9003,89.933,89.8022,89.8022,800.0
2008-06-19 13:45:00,109.77,109.81,109.72,109.8,500.0,89.7776,89.8104,89.7368,89.8022,500.0
2008-06-19 13:50:00,109.69,109.76,109.6,109.76,800.0,89.7122,89.7695,89.6386,89.7695,800.0
2008-06-19 13:55:00,109.56,109.95,109.56,109.83,1600.0,89.6059,89.9249,89.6059,89.8267,1600.0
2008-06-19 14:00:00,109.83,109.83,109.65,109.75,800.0,89.8267,89.8267,89.6795,89.7613,800.0
2008-06-19 14:05:00,109.68,109.78,109.68,109.78,1200.0,89.704,89.7858,89.704,89.7858,1200.0
2008-06-19 14:10:00,109.7,109.7,109.45,109.6,8700.0,89.7204,89.7204,89.5159,89.6386,8700.0
2008-06-19 14:15:00,109.6,109.64,109.45,109.61,4400.0,89.6386,89.6713,89.5159,89.6468,4400.0
2008-06-19 14:20:00,109.57,109.68,109.47,109.68,3200.0,89.6141,89.704,89.5323,89.704,3200.0
2008-06-19 14:25:00,109.68,109.97,109.68,109.94,3500.0,89.704,89.9412,89.704,89.9167,3500.0
2008-06-19 14:30:00,109.93,110.18,109.93,109.93,8100.0,89.9085,90.113,89.9085,89.9085,8100.0
2008-06-19 14:35:00,110.13,110.18,109.88,110.07,7500.0,90.0721,90.113,89.8676,90.023,7500.0
2008-06-19 14:40:00,110.05,110.25,109.96,110.25,8000.0,90.0067,90.1702,89.933,90.1702,8000.0
2008-06-19 14:45:00,110.31,110.32,110.09,110.09,700.0,90.2193,90.2275,90.0394,90.0394,700.0
2008-06-19 14:50:00,110.05,110.17,110.05,110.13,1400.0,90.0067,90.1048,90.0067,90.0721,1400.0
2008-06-19 14:55:00,110.1,110.21,109.83,110.07,7100.0,90.0475,90.1375,89.8267,90.023,7100.0
2008-06-19 15:00:00,110.16,110.43,110.13,110.43,3500.0,90.0966,90.3174,90.0721,90.3174,3500.0
2008-06-19 15:05:00,110.34,110.48,110.17,110.29,4800.0,90.2438,90.3583,90.1048,90.2029,4800.0
2008-06-19 15:10:00,110.27,110.41,110.17,110.41,2900.0,90.1866,90.3011,90.1048,90.3011,2900.0
2008-06-19 15:15:00,110.39,110.45,110.26,110.26,3300.0,90.2847,90.3338,90.1784,90.1784,3300.0
2008-06-19 15:20:00,110.22,110.31,110.2,110.24,2800.0,90.1457,90.2193,90.1293,90.162,2800.0
2008-06-19 15:25:00,110.19,110.24,109.96,109.99,8600.0,90.1212,90.162,89.933,89.9576,8600.0
2008-06-19 15:30:00,110.0,110.0,109.68,109.68,23700.0,89.9658,89.9658,89.704,89.704,23700.0
2008-06-19 15:35:00,109.68,109.68,109.45,109.53,6000.0,89.704,89.704,89.5159,89.5814,6000.0
2008-06-19 15:40:00,109.53,109.87,109.52,109.73,6400.0,89.5814,89.8594,89.5732,89.7449,6400.0
2008-06-19 15:45:00,109.71,109.75,109.59,109.65,5200.0,89.7286,89.7613,89.6304,89.6795,5200.0
2008-06-19 15:50:00,109.58,109.71,109.42,109.68,8100.0,89.6223,89.7286,89.4914,89.704,8100.0
2008-06-19 15:55:00,109.7,109.76,109.6,109.7,12900.0,89.7204,89.7695,89.6386,89.7204,12900.0
2008-06-20 09:30:00,108.81,109.1,108.71,108.71,67400.0,88.9925,89.2297,88.9107,88.9107,67400.0
2008-06-20 09:35:00,108.49,108.67,108.24,108.24,5500.0,88.7308,88.878,88.5263,88.5263,5500.0
2008-06-20 09:40:00,108.13,108.3,107.57,108.11,18100.0,88.4363,88.5754,87.9783,88.42,18100.0
2008-06-20 09:45:00,108.48,108.9,108.33,108.33,2900.0,88.7226,89.0661,88.5999,88.5999,2900.0
2008-06-20 09:50:00,108.34,108.34,107.9,107.99,8300.0,88.6081,88.6081,88.2482,88.3218,8300.0
2008-06-20 09:55:00,107.91,108.07,107.81,107.95,4900.0,88.2564,88.3873,88.1746,88.2891,4900.0
2008-06-20 10:00:00,108.08,108.17,107.69,107.88,4300.0,88.3954,88.4691,88.0765,88.2319,4300.0
2008-06-20 10:05:00,107.74,107.87,107.63,107.63,4200.0,88.1174,88.2237,88.0274,88.0274,4200.0
2008-06-20 10:10:00,107.75,107.82,107.68,107.81,4600.0,88.1256,88.1828,88.0683,88.1746,4600.0
2008-06-20 10:15:00,107.69,107.81,107.69,107.81,800.0,88.0765,88.1746,88.0765,88.1746,800.0
2008-06-20 10:20:00,107.81,107.81,107.53,107.71,14000.0,88.1746,88.1746,87.9456,88.0928,14000.0
2008-06-20 10:25:00,107.66,107.72,107.62,107.67,3500.0,88.0519,88.101,88.0192,88.0601,3500.0
2008-06-20 10:30:00,107.67,107.82,107.65,107.65,2000.0,88.0601,88.1828,88.0438,88.0438,2000.0
2008-06-20 10:35:00,107.65,107.7,107.37,107.37,7100.0,88.0438,88.0847,87.8148,87.8148,7100.0
2008-06-20 10:40:00,107.31,107.37,107.18,107.2,4300.0,87.7657,87.8148,87.6594,87.6757,4300.0
2008-06-20 10:45:00,107.31,107.45,107.15,107.15,3400.0,87.7657,87.8802,87.6348,87.6348,3400.0
2008-06-20 10:50:00,107.15,107.17,107.04,107.15,3100.0,87.6348,87.6512,87.5449,87.6348,3100.0
2008-06-20 10:55:00,107.11,107.14,107.03,107.09,3200.0,87.6021,87.6267,87.5367,87.5858,3200.0
2008-06-20 11:00:00,107.06,107.2,107.06,107.09,3400.0,87.5612,87.6757,87.5612,87.5858,3400.0
2008-06-20 11:05:00,107.16,107.19,107.08,107.19,1200.0,87.643,87.6675,87.5776,87.6675,1200.0
2008-06-20 11:10:00,107.29,107.37,107.26,107.26,1400.0,87.7493,87.8148,87.7248,87.7248,1400.0
2008-06-20 11:15:00,107.37,107.45,107.12,107.2,3800.0,87.8148,87.8802,87.6103,87.6757,3800.0
2008-06-20 11:20:00,107.18,107.31,107.11,107.31,2300.0,87.6594,87.7657,87.6021,87.7657,2300.0
2008-06-20 11:25:00,107.53,107.53,107.13,107.2,2300.0,87.9456,87.9456,87.6185,87.6757,2300.0
2008-06-20 11:30:00,107.12,107.12,107.1,107.12,600.0,87.6103,87.6103,87.5939,87.6103,600.0
2008-06-20 11:35:00,107.13,107.13,107.06,107.06,400.0,87.6185,87.6185,87.5612,87.5612,400.0
2008-06-20 11:40:00,107.1,107.3,107.07,107.22,3700.0,87.5939,87.7575,87.5694,87.6921,3700.0
2008-06-20 11:45:00,107.08,107.08,106.93,107.02,5400.0,87.5776,87.5776,87.4549,87.5285,5400.0
2008-06-20 11:50:00,107.02,107.21,107.02,107.2,2300.0,87.5285,87.6839,87.5285,87.6757,2300.0
2008-06-20 11:55:00,107.21,107.21,107.04,107.04,700.0,87.6839,87.6839,87.5449,87.5449,700.0
2008-06-20 12:00:00,107.04,107.2,107.04,107.18,600.0,87.5449,87.6757,87.5449,87.6594,600.0
2008-06-20 12:05:00,107.12,107.12,106.97,106.97,2900.0,87.6103,87.6103,87.4876,87.4876,2900.0
2008-06-20 12:10:00,106.97,107.05,106.97,107.05,800.0,87.4876,87.553,87.4876,87.553,800.0
2008-06-20 12:15:00,107.0,107.0,106.82,106.96,2600.0,87.5121,87.5121,87.3649,87.4794,2600.0
2008-06-20 12:20:00,107.05,107.05,107.04,107.04,200.0,87.553,87.553,87.5449,87.5449,200.0
2008-06-20 12:25:00,106.97,106.97,106.89,106.97,2400.0,87.4876,87.4876,87.4222,87.4876,2400.0
2008-06-20 12:30:00,106.91,106.91,106.83,106.85,1100.0,87.4385,87.4385,87.3731,87.3895,1100.0
2008-06-20 12:35:00,106.92,106.94,106.92,106.94,900.0,87.4467,87.4631,87.4467,87.4631,900.0
2008-06-20 12:40:00,106.93,106.98,106.87,106.98,1100.0,87.4549,87.4958,87.4058,87.4958,1100.0
2008-06-20 12:45:00,106.99,106.99,106.99,106.99,100.0,87.504,87.504,87.504,87.504,100.0
2008-06-20 12:50:00,106.9,106.96,106.9,106.9,1800.0,87.4304,87.4794,87.4304,87.4304,1800.0
2008-06-20 12:55:00,106.95,106.96,106.95,106.96,600.0,87.4713,87.4794,87.4713,87.4794,600.0
2008-06-20 13:00:00,107.0,107.0,106.89,106.95,4000.0,87.5121,87.5121,87.4222,87.4713,4000.0
2008-06-20 13:05:00,107.01,107.09,106.96,107.05,3700.0,87.5203,87.5858,87.4794,87.553,3700.0
2008-06-20 13:10:00,107.06,107.06,106.96,106.96,3500.0,87.5612,87.5612,87.4794,87.4794,3500.0
2008-06-20 13:15:00,107.0,107.0,106.9,106.9,700.0,87.5121,87.5121,87.4304,87.4304,700.0
2008-06-20 13:20:00,106.99,107.0,106.78,106.9,6200.0,87.504,87.5121,87.3322,87.4304,6200.0
2008-06-20 13:25:00,106.74,106.77,106.64,106.71,1200.0,87.2995,87.324,87.2177,87.275,1200.0
2008-06-20 13:30:00,106.6,106.7,106.38,106.7,3800.0,87.185,87.2668,87.0051,87.2668,3800.0
2008-06-20 13:35:00,106.7,106.72,106.27,106.3,2400.0,87.2668,87.2831,86.9151,86.9396,2400.0
2008-06-20 13:40:00,106.36,106.37,105.99,106.0,7700.0,86.9887,86.9969,86.6861,86.6943,7700.0
2008-06-20 13:45:00,106.0,106.15,105.99,106.15,7900.0,86.6943,86.817,86.6861,86.817,7900.0
2008-06-20 13:50:00,106.18,106.3,106.13,106.13,1900.0,86.8415,86.9396,86.8006,86.8006,1900.0
2008-06-20 13:55:00,106.07,106.25,106.07,106.12,3600.0,86.7515,86.8987,86.7515,86.7924,3600.0
2008-06-20 14:00:00,106.12,106.18,106.01,106.15,4500.0,86.7924,86.8415,86.7025,86.817,4500.0
2008-06-20 14:05:00,106.1,106.18,106.06,106.18,1500.0,86.7761,86.8415,86.7434,86.8415,1500.0
2008-06-20 14:10:00,106.16,106.24,106.08,106.11,4700.0,86.8251,86.8906,86.7597,86.7842,4700.0
2008-06-20 14:15:00,106.11,106.2,106.1,106.1,1400.0,86.7842,86.8579,86.7761,86.7761,1400.0
2008-06-20 14:20:00,106.12,106.14,105.97,106.14,3300.0,86.7924,86.8088,86.6697,86.8088,3300.0
2008-06-20 14:25:00,106.15,106.15,106.0,106.08,1100.0,86.817,86.817,86.6943,86.7597,1100.0
2008-06-20 14:30:00,106.0,106.1,106.0,106.09,1700.0,86.6943,86.7761,86.6943,86.7679,1700.0
2008-06-20 14:35:00,106.03,106.12,106.0,106.1,4900.0,86.7188,86.7924,86.6943,86.7761,4900.0
2008-06-20 14:40:00,106.01,106.1,106.0,106.1,2200.0,86.7025,86.7761,86.6943,86.7761,2200.0
2008-06-20 14:45:00,106.11,106.13,106.0,106.09,3700.0,86.7842,86.8006,86.6943,86.7679,3700.0
2008-06-20 14:50:00,106.04,106.08,105.9,105.9,17600.0,86.727,86.7597,86.6125,86.6125,17600.0
2008-06-20 14:55:00,105.9,105.97,105.69,105.89,8900.0,86.6125,86.6697,86.4407,86.6043,8900.0
2008-06-20 15:00:00,105.9,106.01,105.81,105.86,7400.0,86.6125,86.7025,86.5389,86.5798,7400.0
2008-06-20 15:05:00,105.9,106.09,105.9,105.94,7600.0,86.6125,86.7679,86.6125,86.6452,7600.0
2008-06-20 15:10:00,105.89,105.99,105.84,105.84,6000.0,86.6043,86.6861,86.5634,86.5634,6000.0
2008-06-20 15:15:00,105.84,106.09,105.68,105.99,18000.0,86.5634,86.7679,86.4326,86.6861,18000.0
2008-06-20 15:20:00,105.99,106.02,105.8,105.87,6200.0,86.6861,86.7106,86.5307,86.588,6200.0
2008-06-20 15:25:00,105.91,106.13,105.54,105.66,14500.0,86.6207,86.8006,86.3181,86.4162,14500.0
2008-06-20 15:30:00,105.63,106.03,105.63,105.9,13100.0,86.3917,86.7188,86.3917,86.6125,13100.0
2008-06-20 15:35:00,105.88,105.9,105.62,105.72,11200.0,86.5961,86.6125,86.3835,86.4653,11200.0
2008-06-20 15:40:00,105.69,106.1,105.69,105.88,10900.0,86.4407,86.7761,86.4407,86.5961,10900.0
2008-06-20 15:45:00,105.88,105.9,105.7,105.9,11600.0,86.5961,86.6125,86.4489,86.6125,11600.0
2008-06-20 15:50:00,105.92,105.95,105.76,105.85,12000.0,86.6288,86.6534,86.498,86.5716,12000.0
2008-06-20 15:55:00,105.85,105.97,105.65,105.81,39100.0,86.5716,86.6697,86.408,86.5389,39100.0
2008-06-23 09:30:00,105.92,106.03,105.28,105.5,3900.0,86.6288,86.7188,86.1054,86.2853,3900.0
2008-06-23 09:35:00,105.6,105.68,105.03,105.2,9900.0,86.3671,86.4326,85.9009,86.04,9900.0
2008-06-23 09:40:00,105.26,105.43,105.26,105.3,3600.0,86.0891,86.2281,86.0891,86.1218,3600.0
2008-06-23 09:45:00,105.43,105.73,105.33,105.6,5200.0,86.2281,86.4735,86.1463,86.3671,5200.0
2008-06-23 09:50:00,105.74,105.74,104.56,104.72,8800.0,86.4816,86.4816,85.5165,85.6474,8800.0
2008-06-23 09:55:00,104.73,104.73,104.26,104.27,1600.0,85.6556,85.6556,85.2712,85.2794,1600.0
2008-06-23 10:00:00,104.46,105.07,104.26,104.63,3200.0,85.4348,85.9337,85.2712,85.5738,3200.0
2008-06-23 10:05:00,104.63,105.04,104.62,104.94,5100.0,85.5738,85.9091,85.5656,85.8273,5100.0
2008-06-23 10:10:00,104.96,105.1,104.88,105.02,2500.0,85.8437,85.9582,85.7783,85.8928,2500.0
2008-06-23 10:15:00,105.05,105.34,104.99,105.18,3800.0,85.9173,86.1545,85.8682,86.0236,3800.0
2008-06-23 10:20:00,105.14,105.21,104.89,105.01,2800.0,85.9909,86.0482,85.7864,85.8846,2800.0
2008-06-23 10:25:00,105.0,105.15,104.9,104.98,4100.0,85.8764,85.9991,85.7946,85.86,4100.0
2008-06-23 10:30:00,105.06,105.29,105.06,105.29,1600.0,85.9255,86.1136,85.9255,86.1136,1600.0
2008-06-23 10:35:00,105.54,105.54,105.2,105.24,3100.0,86.3181,86.3181,86.04,86.0727,3100.0
2008-06-23 10:40:00,105.39,105.39,105.08,105.14,1300.0,86.1954,86.1954,85.9418,85.9909,1300.0
2008-06-23 10:45:00,105.14,105.26,105.07,105.13,2000.0,85.9909,86.0891,85.9337,85.9827,2000.0
2008-06-23 10:50:00,105.08,105.1,104.94,104.98,2200.0,85.9418,85.9582,85.8273,85.86,2200.0
2008-06-23 10:55:00,105.09,105.12,104.91,105.02,2300.0,85.95,85.9746,85.8028,85.8928,2300.0
2008-06-23 11:00:00,105.0,105.07,104.92,105.07,3300.0,85.8764,85.9337,85.811,85.9337,3300.0
2008-06-23 11:05:00,105.13,105.13,104.83,104.83,2800.0,85.9827,85.9827,85.7374,85.7374,2800.0
2008-06-23 11:10:00,104.83,104.93,104.66,104.84,3000.0,85.7374,85.8192,85.5983,85.7455,3000.0
2008-06-23 11:15:00,104.84,104.84,104.4,104.4,5200.0,85.7455,85.7455,85.3857,85.3857,5200.0
2008-06-23 11:20:00,104.4,104.4,104.27,104.27,2400.0,85.3857,85.3857,85.2794,85.2794,2400.0
2008-06-23 11:25:00,104.34,104.73,104.3,104.73,4300.0,85.3366,85.6556,85.3039,85.6556,4300.0
2008-06-23 11:30:00,104.79,104.84,104.52,104.63,1900.0,85.7047,85.7455,85.4838,85.5738,1900.0
2008-06-23 11:35:00,104.52,104.52,104.27,104.37,3200.0,85.4838,85.4838,85.2794,85.3611,3200.0
2008-06-23 11:40:00,104.25,104.58,104.25,104.54,4200.0,85.263,85.5329,85.263,85.5002,4200.0
2008-06-23 11:45:00,104.51,104.89,104.4,104.89,3400.0,85.4757,85.7864,85.3857,85.7864,3400.0
2008-06-23 11:50:00,104.76,104.77,104.65,104.66,2100.0,85.6801,85.6883,85.5902,85.5983,2100.0
2008-06-23 11:55:00,104.7,104.96,104.66,104.83,2200.0,85.631,85.8437,85.5983,85.7374,2200.0
2008-06-23 12:00:00,104.91,105.16,104.9,105.16,3200.0,85.8028,86.0073,85.7946,86.0073,3200.0
2008-06-23 12:05:00,105.15,105.15,104.89,104.89,3300.0,85.9991,85.9991,85.7864,85.7864,3300.0
2008-06-23 12:10:00,104.97,105.06,104.73,104.8,1200.0,85.8519,85.9255,85.6556,85.7128,1200.0
2008-06-23 12:15:00,104.84,104.84,104.7,104.74,1500.0,85.7455,85.7455,85.631,85.6638,1500.0
2008-06-23 12:20:00,104.71,105.13,104.71,105.12,2200.0,85.6392,85.9827,85.6392,85.9746,2200.0
2008-06-23 12:25:00,105.06,105.12,104.92,105.1,1900.0,85.9255,85.9746,85.811,85.9582,1900.0
2008-06-23 12:30:00,105.01,105.1,104.86,104.98,1500.0,85.8846,85.9582,85.7619,85.86,1500.0
2008-06-23 12:35:00,104.91,104.92,104.81,104.81,1200.0,85.8028,85.811,85.721,85.721,1200.0
2008-06-23 12:40:00,104.89,105.02,104.65,104.65,2300.0,85.7864,85.8928,85.5902,85.5902,2300.0
2008-06-23 12:45:00,104.76,104.87,104.65,104.87,700.0,85.6801,85.7701,85.5902,85.7701,700.0
2008-06-23 12:50:00,104.87,104.87,104.63,104.72,2300.0,85.7701,85.7701,85.5738,85.6474,2300.0
2008-06-23 12:55:00,104.72,104.82,104.69,104.69,600.0,85.6474,85.7292,85.6229,85.6229,600.0
2008-06-23 13:00:00,104.67,104.72,104.53,104.56,2000.0,85.6065,85.6474,85.492,85.5165,2000.0
2008-06-23 13:05:00,104.53,104.58,104.42,104.54,2900.0,85.492,85.5329,85.402,85.5002,2900.0
2008-06-23 13:10:00,104.58,104.58,104.32,104.38,3800.0,85.5329,85.5329,85.3203,85.3693,3800.0
2008-06-23 13:15:00,104.48,104.54,104.44,104.47,1800.0,85.4511,85.5002,85.4184,85.4429,1800.0
2008-06-23 13:20:00,104.47,104.8,104.46,104.64,2200.0,85.4429,85.7128,85.4348,85.582,2200.0
2008-06-23 13:25:00,104.69,104.72,104.57,104.72,2800.0,85.6229,85.6474,85.5247,85.6474,2800.0
2008-06-23 13:30:00,104.73,104.75,104.55,104.56,1600.0,85.6556,85.6719,85.5084,85.5165,1600.0
2008-06-23 13:35:00,104.63,104.65,104.57,104.61,1500.0,85.5738,85.5902,85.5247,85.5574,1500.0
2008-06-23 13:40:00,104.61,104.7,104.54,104.68,2800.0,85.5574,85.631,85.5002,85.6147,2800.0
2008-06-23 13:45:00,104.6,104.65,104.59,104.65,800.0,85.5493,85.5902,85.5411,85.5902,800.0
2008-06-23 13:50:00,104.65,105.0,104.57,105.0,10500.0,85.5902,85.8764,85.5247,85.8764,10500.0
2008-06-23 13:55:00,104.97,104.97,104.75,104.85,1800.0,85.8519,85.8519,85.6719,85.7537,1800.0
2008-06-23 14:00:00,104.81,104.83,104.71,104.79,2400.0,85.721,85.7374,85.6392,85.7047,2400.0
2008-06-23 14:05:00,104.78,104.81,104.6,104.7,2400.0,85.6965,85.721,85.5493,85.631,2400.0
2008-06-23 14:10:00,104.71,104.86,104.68,104.84,1500.0,85.6392,85.7619,85.6147,85.7455,1500.0
2008-06-23 14:15:00,104.81,104.81,104.72,104.81,1300.0,85.721,85.721,85.6474,85.721,1300.0
2008-06-23 14:20:00,104.74,104.77,104.63,104.68,2100.0,85.6638,85.6883,85.5738,85.6147,2100.0
2008-06-23 14:25:00,104.7,104.82,104.65,104.81,3000.0,85.631,85.7292,85.5902,85.721,3000.0
2008-06-23 14:30:00,104.72,104.97,104.69,104.83,2200.0,85.6474,85.8519,85.6229,85.7374,2200.0
2008-06-23 14:35:00,104.83,105.0,104.77,104.93,4300.0,85.7374,85.8764,85.6883,85.8192,4300.0
2008-06-23 14:40:00,104.87,104.87,104.74,104.74,1800.0,85.7701,85.7701,85.6638,85.6638,1800.0
2008-06-23 14:45:00,104.7,104.8,104.59,104.66,4600.0,85.631,85.7128,85.5411,85.5983,4600.0
2008-06-23 14:50:00,104.66,104.8,104.57,104.62,4800.0,85.5983,85.7128,85.5247,85.5656,4800.0
2008-06-23 14:55:00,104.59,104.66,104.33,104.36,5400.0,85.5411,85.5983,85.3284,85.353,5400.0
2008-06-23 15:00:00,104.44,104.44,104.2,104.2,6200.0,85.4184,85.4184,85.2221,85.2221,6200.0
2008-06-23 15:05:00,104.1,104.46,103.92,104.1,12800.0,85.1403,85.4348,84.9931,85.1403,12800.0
2008-06-23 15:10:00,103.96,104.09,103.5,103.79,24600.0,85.0258,85.1321,84.6496,84.8868,24600.0
2008-06-23 15:15:00,103.82,103.83,103.69,103.79,39800.0,84.9113,84.9195,84.805,84.8868,39800.0
2008-06-23 15:20:00,103.82,103.98,103.8,103.98,15900.0,84.9113,85.0422,84.895,85.0422,15900.0
2008-06-23 15:25:00,103.98,104.26,103.97,104.26,12300.0,85.0422,85.2712,85.034,85.2712,12300.0
2008-06-23 15:30:00,104.3,104.3,104.15,104.22,7800.0,85.3039,85.3039,85.1812,85.2385,7800.0
2008-06-23 15:35:00,104.15,104.22,103.98,104.09,9000.0,85.1812,85.2385,85.0422,85.1321,9000.0
2008-06-23 15:40:00,104.12,104.12,103.77,103.87,11700.0,85.1567,85.1567,84.8704,84.9522,11700.0
2008-06-23 15:45:00,103.85,103.99,103.69,103.72,9300.0,84.9359,85.0504,84.805,84.8295,9300.0
2008-06-23 15:50:00,103.73,103.76,103.5,103.76,31300.0,84.8377,84.8622,84.6496,84.8622,31300.0
2008-06-23 15:55:00,103.79,104.08,103.65,104.08,29300.0,84.8868,85.124,84.7723,85.124,29300.0
2008-06-24 09:30:00,103.6,104.15,103.6,104.15,2800.0,84.7314,85.1812,84.7314,85.1812,2800.0
2008-06-24 09:35:00,104.15,104.49,104.0,104.49,1100.0,85.1812,85.4593,85.0585,85.4593,1100.0
2008-06-24 09:40:00,104.33,104.4,104.12,104.25,2100.0,85.3284,85.3857,85.1567,85.263,2100.0
2008-06-24 09:45:00,104.2,104.2,103.98,104.04,1900.0,85.2221,85.2221,85.0422,85.0913,1900.0
2008-06-24 09:50:00,104.04,104.04,103.55,103.76,3100.0,85.0913,85.0913,84.6905,84.8622,3100.0
2008-06-24 09:55:00,103.76,103.77,103.32,103.32,1000.0,84.8622,84.8704,84.5024,84.5024,1000.0
2008-06-24 10:00:00,103.26,103.81,103.06,103.81,3500.0,84.4533,84.9031,84.2897,84.9031,3500.0
2008-06-24 10:05:00,103.72,103.73,103.45,103.51,1800.0,84.8295,84.8377,84.6087,84.6578,1800.0
2008-06-24 10:10:00,103.42,103.61,103.35,103.45,4000.0,84.5842,84.7396,84.5269,84.6087,4000.0
2008-06-24 10:15:00,103.55,103.77,103.55,103.74,2800.0,84.6905,84.8704,84.6905,84.8459,2800.0
2008-06-24 10:20:00,103.93,104.03,103.72,103.72,3900.0,85.0013,85.0831,84.8295,84.8295,3900.0
2008-06-24 10:25:00,103.65,103.77,103.56,103.74,1800.0,84.7723,84.8704,84.6987,84.8459,1800.0
2008-06-24 10:30:00,103.67,103.67,103.4,103.48,2400.0,84.7886,84.7886,84.5678,84.6332,2400.0
2008-06-24 10:35:00,103.5,103.67,103.47,103.56,2600.0,84.6496,84.7886,84.6251,84.6987,2600.0
2008-06-24 10:40:00,103.71,103.71,103.44,103.67,2100.0,84.8214,84.8214,84.6005,84.7886,2100.0
2008-06-24 10:45:00,103.54,103.98,103.54,103.98,2400.0,84.6823,85.0422,84.6823,85.0422,2400.0
2008-06-24 10:50:00,103.97,104.07,103.87,103.96,1900.0,85.034,85.1158,84.9522,85.0258,1900.0
2008-06-24 10:55:00,103.98,104.41,103.95,104.36,4400.0,85.0422,85.3939,85.0176,85.353,4400.0
2008-06-24 11:00:00,104.43,104.6,104.29,104.54,2800.0,85.4102,85.5493,85.2957,85.5002,2800.0
2008-06-24 11:05:00,104.55,104.89,104.48,104.89,4400.0,85.5084,85.7864,85.4511,85.7864,4400.0
2008-06-24 11:10:00,104.84,105.0,104.74,104.96,5600.0,85.7455,85.8764,85.6638,85.8437,5600.0
2008-06-24 11:15:00,105.03,105.3,105.0,105.25,5700.0,85.9009,86.1218,85.8764,86.0809,5700.0
2008-06-24 11:20:00,105.25,105.35,105.21,105.35,3700.0,86.0809,86.1627,86.0482,86.1627,3700.0
2008-06-24 11:25:00,105.33,105.33,105.07,105.22,5300.0,86.1463,86.1463,85.9337,86.0563,5300.0
2008-06-24 11:30:00,105.17,105.19,104.97,104.98,2900.0,86.0154,86.0318,85.8519,85.86,2900.0
2008-06-24 11:35:00,105.03,105.11,105.03,105.08,900.0,85.9009,85.9664,85.9009,85.9418,900.0
2008-06-24 11:40:00,105.08,105.26,105.08,105.16,2100.0,85.9418,86.0891,85.9418,86.0073,2100.0
2008-06-24 11:45:00,105.2,105.42,105.19,105.42,4900.0,86.04,86.2199,86.0318,86.2199,4900.0
2008-06-24 11:50:00,105.55,105.88,105.4,105.88,4500.0,86.3262,86.5961,86.2036,86.5961,4500.0
2008-06-24 11:55:00,105.77,106.53,105.76,106.41,4700.0,86.5062,87.1277,86.498,87.0296,4700.0
2008-06-24 12:00:00,106.34,106.48,106.31,106.42,1000.0,86.9724,87.0869,86.9478,87.0378,1000.0
2008-06-24 12:05:00,106.38,106.63,106.38,106.63,5200.0,87.0051,87.2095,87.0051,87.2095,5200.0
2008-06-24 12:10:00,106.59,106.92,106.53,106.89,3400.0,87.1768,87.4467,87.1277,87.4222,3400.0
2008-06-24 12:15:00,106.76,106.89,106.7,106.7,2600.0,87.3159,87.4222,87.2668,87.2668,2600.0
2008-06-24 12:20:00,106.58,106.59,106.49,106.54,1400.0,87.1686,87.1768,87.095,87.1359,1400.0
2008-06-24 12:25:00,106.54,106.6,106.51,106.59,2300.0,87.1359,87.185,87.1114,87.1768,2300.0
2008-06-24 12:30:00,106.55,107.09,106.51,107.09,2900.0,87.1441,87.5858,87.1114,87.5858,2900.0
2008-06-24 12:35:00,106.98,107.09,106.8,107.09,3600.0,87.4958,87.5858,87.3486,87.5858,3600.0
2008-06-24 12:40:00,107.06,107.18,107.06,107.06,2600.0,87.5612,87.6594,87.5612,87.5612,2600.0
2008-06-24 12:45:00,107.03,107.13,106.9,106.94,2100.0,87.5367,87.6185,87.4304,87.4631,2100.0
2008-06-24 12:50:00,106.96,106.99,106.82,106.86,1500.0,87.4794,87.504,87.3649,87.3976,1500.0
2008-06-24 12:55:00,106.8,106.82,106.62,106.68,1700.0,87.3486,87.3649,87.2014,87.2504,1700.0
2008-06-24 13:00:00,106.73,106.97,106.63,106.85,2600.0,87.2913,87.4876,87.2095,87.3895,2600.0
2008-06-24 13:05:00,106.8,106.84,106.71,106.78,2100.0,87.3486,87.3813,87.275,87.3322,2100.0
2008-06-24 13:10:00,106.77,106.8,106.47,106.69,2600.0,87.324,87.3486,87.0787,87.2586,2600.0
2008-06-24 13:15:00,106.62,106.74,106.48,106.74,8600.0,87.2014,87.2995,87.0869,87.2995,8600.0
2008-06-24 13:20:00,106.63,106.67,106.48,106.61,2600.0,87.2095,87.2423,87.0869,87.1932,2600.0
2008-06-24 13:25:00,106.54,106.66,106.32,106.32,1500.0,87.1359,87.2341,86.956,86.956,1500.0
2008-06-24 13:30:00,106.27,106.36,106.11,106.11,3100.0,86.9151,86.9887,86.7842,86.7842,3100.0
2008-06-24 13:35:00,106.05,106.19,106.04,106.13,2500.0,86.7352,86.8497,86.727,86.8006,2500.0
2008-06-24 13:40:00,106.16,106.16,106.03,106.06,2300.0,86.8251,86.8251,86.7188,86.7434,2300.0
2008-06-24 13:45:00,106.0,106.21,105.97,106.19,3500.0,86.6943,86.866,86.6697,86.8497,3500.0
2008-06-24 13:50:00,106.22,106.36,106.18,106.36,1000.0,86.8742,86.9887,86.8415,86.9887,1000.0
2008-06-24 13:55:00,106.38,106.54,106.38,106.49,3100.0,87.0051,87.1359,87.0051,87.095,3100.0
2008-06-24 14:00:00,106.47,106.76,106.47,106.76,2600.0,87.0787,87.3159,87.0787,87.3159,2600.0
2008-06-24 14:05:00,106.83,106.83,106.67,106.67,700.0,87.3731,87.3731,87.2423,87.2423,700.0
2008-06-24 14:10:00,106.61,106.61,106.41,106.47,1700.0,87.1932,87.1932,87.0296,87.0787,1700.0
2008-06-24 14:15:00,106.39,106.4,106.25,106.25,1800.0,87.0132,87.0214,86.8987,86.8987,1800.0
2008-06-24 14:20:00,106.15,106.25,106.09,106.09,700.0,86.817,86.8987,86.7679,86.7679,700.0
2008-06-24 14:25:00,106.19,106.38,106.19,106.29,6100.0,86.8497,87.0051,86.8497,86.9315,6100.0
2008-06-24 14:30:00,106.29,106.29,106.26,106.26,1000.0,86.9315,86.9315,86.9069,86.9069,1000.0
2008-06-24 14:35:00,106.24,106.25,106.0,106.0,3200.0,86.8906,86.8987,86.6943,86.6943,3200.0
2008-06-24 14:40:00,106.0,106.02,105.89,106.01,3200.0,86.6943,86.7106,86.6043,86.7025,3200.0
2008-06-24 14:45:00,106.0,106.14,105.74,105.83,7900.0,86.6943,86.8088,86.4816,86.5552,7900.0
2008-06-24 14:50:00,105.88,105.98,105.83,105.98,3400.0,86.5961,86.6779,86.5552,86.6779,3400.0
2008-06-24 14:55:00,106.08,106.17,105.98,106.02,3000.0,86.7597,86.8333,86.6779,86.7106,3000.0
2008-06-24 15:00:00,106.04,106.06,105.83,105.85,1800.0,86.727,86.7434,86.5552,86.5716,1800.0
2008-06-24 15:05:00,105.8,105.81,105.6,105.76,6400.0,86.5307,86.5389,86.3671,86.498,6400.0
2008-06-24 15:10:00,105.71,105.75,105.5,105.59,3500.0,86.4571,86.4898,86.2853,86.359,3500.0
2008-06-24 15:15:00,105.62,105.63,105.48,105.57,6200.0,86.3835,86.3917,86.269,86.3426,6200.0
2008-06-24 15:20:00,105.62,105.89,105.62,105.84,2500.0,86.3835,86.6043,86.3835,86.5634,2500.0
2008-06-24 15:25:00,105.85,105.88,105.64,105.68,4800.0,86.5716,86.5961,86.3998,86.4326,4800.0
2008-06-24 15:30:00,105.67,105.67,105.33,105.33,3100.0,86.4244,86.4244,86.1463,86.1463,3100.0
2008-06-24 15:35:00,105.42,105.69,105.39,105.47,4800.0,86.2199,86.4407,86.1954,86.2608,4800.0
2008-06-24 15:40:00,105.57,105.61,105.28,105.61,6100.0,86.3426,86.3753,86.1054,86.3753,6100.0
2008-06-24 15:45:00,105.63,105.75,105.49,105.52,6100.0,86.3917,86.4898,86.2772,86.3017,6100.0
2008-06-24 15:50:00,105.51,105.72,105.24,105.34,7200.0,86.2935,86.4653,86.0727,86.1545,7200.0
2008-06-24 15:55:00,105.38,105.46,105.19,105.31,9500.0,86.1872,86.2526,86.0318,86.1299,9500.0
2008-06-25 09:30:00,105.94,105.94,105.31,105.38,1800.0,86.6452,86.6452,86.1299,86.1872,1800.0
2008-06-25 09:35:00,105.35,105.93,105.27,105.69,2600.0,86.1627,86.637,86.0972,86.4407,2600.0
2008-06-25 09:40:00,105.87,106.39,105.87,106.27,400.0,86.588,87.0132,86.588,86.9151,400.0
2008-06-25 09:45:00,105.85,105.92,105.4,105.61,3100.0,86.5716,86.6288,86.2036,86.3753,3100.0
2008-06-25 09:50:00,105.59,105.6,105.0,105.0,3900.0,86.359,86.3671,85.8764,85.8764,3900.0
2008-06-25 09:55:00,105.0,105.15,104.96,105.05,3100.0,85.8764,85.9991,85.8437,85.9173,3100.0
2008-06-25 10:00:00,105.09,105.19,105.05,105.14,3400.0,85.95,86.0318,85.9173,85.9909,3400.0
2008-06-25 10:05:00,105.19,105.19,105.04,105.19,2800.0,86.0318,86.0318,85.9091,86.0318,2800.0
2008-06-25 10:10:00,105.12,105.19,105.06,105.06,7100.0,85.9746,86.0318,85.9255,85.9255,7100.0
2008-06-25 10:15:00,105.11,105.13,105.03,105.04,13200.0,85.9664,85.9827,85.9009,85.9091,13200.0
2008-06-25 10:20:00,105.06,105.14,105.0,105.05,11000.0,85.9255,85.9909,85.8764,85.9173,11000.0
2008-06-25 10:25:00,105.04,105.14,105.0,105.04,9900.0,85.9091,85.9909,85.8764,85.9091,9900.0
2008-06-25 10:30:00,105.02,105.09,105.0,105.09,5500.0,85.8928,85.95,85.8764,85.95,5500.0
2008-06-25 10:35:00,105.13,105.14,105.0,105.0,4800.0,85.9827,85.9909,85.8764,85.8764,4800.0
2008-06-25 10:40:00,105.07,105.15,105.01,105.08,3400.0,85.9337,85.9991,85.8846,85.9418,3400.0
2008-06-25 10:45:00,105.08,105.18,105.0,105.18,5200.0,85.9418,86.0236,85.8764,86.0236,5200.0
2008-06-25 10:50:00,105.17,105.37,105.16,105.37,18700.0,86.0154,86.179,86.0073,86.179,18700.0
2008-06-25 10:55:00,105.34,105.37,105.23,105.29,5700.0,86.1545,86.179,86.0645,86.1136,5700.0
2008-06-25 11:00:00,105.29,105.38,105.24,105.38,3000.0,86.1136,86.1872,86.0727,86.1872,3000.0
2008-06-25 11:05:00,105.34,105.42,105.31,105.33,1000.0,86.1545,86.2199,86.1299,86.1463,1000.0
2008-06-25 11:10:00,105.33,105.34,105.21,105.21,3500.0,86.1463,86.1545,86.0482,86.0482,3500.0
2008-06-25 11:15:00,105.29,105.38,105.21,105.38,1200.0,86.1136,86.1872,86.0482,86.1872,1200.0
2008-06-25 11:20:00,105.38,105.42,105.34,105.42,1800.0,86.1872,86.2199,86.1545,86.2199,1800.0
2008-06-25 11:25:00,105.43,105.88,105.41,105.77,5300.0,86.2281,86.5961,86.2117,86.5062,5300.0
2008-06-25 11:30:00,105.77,105.79,105.66,105.72,2700.0,86.5062,86.5225,86.4162,86.4653,2700.0
2008-06-25 11:35:00,105.68,105.79,105.68,105.76,1800.0,86.4326,86.5225,86.4326,86.498,1800.0
2008-06-25 11:40:00,105.73,105.84,105.35,105.4,3500.0,86.4735,86.5634,86.1627,86.2036,3500.0
2008-06-25 11:45:00,105.55,105.62,105.39,105.41,1600.0,86.3262,86.3835,86.1954,86.2117,1600.0
2008-06-25 11:50:00,105.27,105.54,105.27,105.31,2300.0,86.0972,86.3181,86.0972,86.1299,2300.0
2008-06-25 11:55:00,105.33,105.67,105.31,105.59,5200.0,86.1463,86.4244,86.1299,86.359,5200.0
2008-06-25 12:00:00,105.48,105.61,105.39,105.48,1600.0,86.269,86.3753,86.1954,86.269,1600.0
2008-06-25 12:05:00,105.38,105.53,105.37,105.53,2100.0,86.1872,86.3099,86.179,86.3099,2100.0
2008-06-25 12:10:00,105.54,105.57,105.47,105.57,500.0,86.3181,86.3426,86.2608,86.3426,500.0
2008-06-25 12:15:00,105.46,105.61,105.4,105.61,1400.0,86.2526,86.3753,86.2036,86.3753,1400.0
2008-06-25 12:20:00,105.59,105.74,105.59,105.7,1800.0,86.359,86.4816,86.359,86.4489,1800.0
2008-06-25 12:25:00,105.74,105.75,105.72,105.75,500.0,86.4816,86.4898,86.4653,86.4898,500.0
2008-06-25 12:30:00,105.72,105.78,105.72,105.78,3100.0,86.4653,86.5143,86.4653,86.5143,3100.0
2008-06-25 12:35:00,105.77,105.78,105.71,105.78,1600.0,86.5062,86.5143,86.4571,86.5143,1600.0
2008-06-25 12:40:00,105.71,105.77,105.62,105.62,2900.0,86.4571,86.5062,86.3835,86.3835,2900.0
2008-06-25 12:45:00,105.64,105.69,105.57,105.57,2000.0,86.3998,86.4407,86.3426,86.3426,2000.0
2008-06-25 12:50:00,105.6,105.64,105.42,105.42,3200.0,86.3671,86.3998,86.2199,86.2199,3200.0
2008-06-25 12:55:00,105.44,105.44,105.34,105.36,400.0,86.2363,86.2363,86.1545,86.1708,400.0
2008-06-25 13:00:00,105.3,105.3,105.15,105.27,1800.0,86.1218,86.1218,85.9991,86.0972,1800.0
2008-06-25 13:05:00,105.27,105.27,105.12,105.22,3100.0,86.0972,86.0972,85.9746,86.0563,3100.0
2008-06-25 13:10:00,105.19,105.32,105.19,105.28,3500.0,86.0318,86.1381,86.0318,86.1054,3500.0
2008-06-25 13:15:00,105.19,105.25,105.19,105.23,600.0,86.0318,86.0809,86.0318,86.0645,600.0
2008-06-25 13:20:00,105.21,105.28,105.2,105.27,4200.0,86.0482,86.1054,86.04,86.0972,4200.0
2008-06-25 13:25:00,105.23,105.27,105.13,105.15,4400.0,86.0645,86.0972,85.9827,85.9991,4400.0
2008-06-25 13:30:00,105.13,105.25,105.0,105.14,3900.0,85.9827,86.0809,85.8764,85.9909,3900.0
2008-06-25 13:35:00,105.1,105.1,105.06,105.09,3000.0,85.9582,85.9582,85.9255,85.95,3000.0
2008-06-25 13:40:00,105.09,105.1,105.06,105.06,1000.0,85.95,85.9582,85.9255,85.9255,1000.0
2008-06-25 13:45:00,105.01,105.06,105.0,105.01,1900.0,85.8846,85.9255,85.8764,85.8846,1900.0
2008-06-25 13:50:00,105.01,105.08,105.0,105.0,1500.0,85.8846,85.9418,85.8764,85.8764,1500.0
2008-06-25 13:55:00,105.02,105.09,105.0,105.09,2000.0,85.8928,85.95,85.8764,85.95,2000.0
2008-06-25 14:00:00,105.04,105.1,105.0,105.1,3700.0,85.9091,85.9582,85.8764,85.9582,3700.0
2008-06-25 14:05:00,105.08,105.08,105.0,105.0,4800.0,85.9418,85.9418,85.8764,85.8764,4800.0
2008-06-25 14:10:00,105.0,105.25,105.0,105.04,25500.0,85.8764,86.0809,85.8764,85.9091,25500.0
2008-06-25 14:15:00,105.05,105.18,105.0,105.07,14800.0,85.9173,86.0236,85.8764,85.9337,14800.0
2008-06-25 14:20:00,105.11,105.11,105.0,105.07,33900.0,85.9664,85.9664,85.8764,85.9337,33900.0
2008-06-25 14:25:00,105.06,105.11,105.0,105.0,21000.0,85.9255,85.9664,85.8764,85.8764,21000.0
2008-06-25 14:30:00,105.01,105.15,105.0,105.1,19900.0,85.8846,85.9991,85.8764,85.9582,19900.0
2008-06-25 14:35:00,105.1,105.24,105.02,105.06,8100.0,85.9582,86.0727,85.8928,85.9255,8100.0
2008-06-25 14:40:00,105.1,105.14,105.0,105.02,9000.0,85.9582,85.9909,85.8764,85.8928,9000.0
2008-06-25 14:45:00,105.03,105.1,104.99,105.1,6600.0,85.9009,85.9582,85.8682,85.9582,6600.0
2008-06-25 14:50:00,105.06,105.22,105.03,105.03,2400.0,85.9255,86.0563,85.9009,85.9009,2400.0
2008-06-25 14:55:00,105.16,105.16,105.04,105.15,1800.0,86.0073,86.0073,85.9091,85.9991,1800.0
2008-06-25 15:00:00,105.16,105.47,105.16,105.47,1700.0,86.0073,86.2608,86.0073,86.2608,1700.0
2008-06-25 15:05:00,105.44,105.48,105.14,105.14,4200.0,86.2363,86.269,85.9909,85.9909,4200.0
2008-06-25 15:10:00,105.14,105.14,104.99,104.99,5400.0,85.9909,85.9909,85.8682,85.8682,5400.0
2008-06-25 15:15:00,104.99,105.09,104.99,105.0,11300.0,85.8682,85.95,85.8682,85.8764,11300.0
2008-06-25 15:20:00,105.0,105.1,104.99,105.0,24200.0,85.8764,85.9582,85.8682,85.8764,24200.0
2008-06-25 15:25:00,105.06,105.09,105.0,105.0,22900.0,85.9255,85.95,85.8764,85.8764,22900.0
2008-06-25 15:30:00,105.0,105.04,105.0,105.0,19700.0,85.8764,85.9091,85.8764,85.8764,19700.0
2008-06-25 15:35:00,105.0,105.07,105.0,105.0,31100.0,85.8764,85.9337,85.8764,85.8764,31100.0
2008-06-25 15:40:00,105.0,105.2,104.67,105.1,6600.0,85.8764,86.04,85.6065,85.9582,6600.0
2008-06-25 15:45:00,105.2,105.2,105.0,105.01,13300.0,86.04,86.04,85.8764,85.8846,13300.0
2008-06-25 15:50:00,105.0,105.09,105.0,105.04,6800.0,85.8764,85.95,85.8764,85.9091,6800.0
2008-06-25 15:55:00,105.02,105.17,105.0,105.17,13200.0,85.8928,86.0154,85.8764,86.0154,13200.0
2008-06-26 09:30:00,104.2,104.2,103.23,103.23,200.0,85.2221,85.2221,84.4288,84.4288,200.0
2008-06-26 09:35:00,104.2,105.13,104.12,105.0,13400.0,85.2221,85.9827,85.1567,85.8764,13400.0
2008-06-26 09:40:00,105.0,105.06,104.44,104.6,10500.0,85.8764,85.9255,85.4184,85.5493,10500.0
2008-06-26 09:45:00,104.38,104.54,104.1,104.16,16500.0,85.3693,85.5002,85.1403,85.1894,16500.0
2008-06-26 09:50:00,104.33,104.44,103.89,103.96,17200.0,85.3284,85.4184,84.9686,85.0258,17200.0
2008-06-26 09:55:00,103.98,104.37,103.59,104.37,16200.0,85.0422,85.3611,84.7232,85.3611,16200.0
2008-06-26 10:00:00,104.33,104.56,104.26,104.34,12700.0,85.3284,85.5165,85.2712,85.3366,12700.0
2008-06-26 10:05:00,104.19,104.53,104.18,104.2,17500.0,85.2139,85.492,85.2058,85.2221,17500.0
2008-06-26 10:10:00,104.18,104.22,103.75,103.86,4100.0,85.2058,85.2385,84.8541,84.944,4100.0
2008-06-26 10:15:00,103.81,104.3,103.73,104.3,12500.0,84.9031,85.3039,84.8377,85.3039,12500.0
2008-06-26 10:20:00,104.31,104.34,104.0,104.15,11500.0,85.3121,85.3366,85.0585,85.1812,11500.0
2008-06-26 10:25:00,104.2,104.37,104.12,104.12,3400.0,85.2221,85.3611,85.1567,85.1567,3400.0
2008-06-26 10:30:00,104.12,104.5,104.1,104.42,4300.0,85.1567,85.4675,85.1403,85.402,4300.0
2008-06-26 10:35:00,104.34,104.66,104.33,104.39,7900.0,85.3366,85.5983,85.3284,85.3775,7900.0
2008-06-26 10:40:00,104.4,104.6,104.23,104.47,16100.0,85.3857,85.5493,85.2466,85.4429,16100.0
2008-06-26 10:45:00,104.37,104.55,104.23,104.36,6300.0,85.3611,85.5084,85.2466,85.353,6300.0
2008-06-26 10:50:00,104.25,104.44,104.02,104.16,5500.0,85.263,85.4184,85.0749,85.1894,5500.0
2008-06-26 10:55:00,104.16,104.22,103.98,104.12,5400.0,85.1894,85.2385,85.0422,85.1567,5400.0
2008-06-26 11:00:00,104.08,104.48,104.08,104.4,4100.0,85.124,85.4511,85.124,85.3857,4100.0
2008-06-26 11:05:00,104.35,104.37,104.23,104.29,8100.0,85.3448,85.3611,85.2466,85.2957,8100.0
2008-06-26 11:10:00,104.25,104.29,104.07,104.21,8800.0,85.263,85.2957,85.1158,85.2303,8800.0
2008-06-26 11:15:00,104.2,104.22,103.91,103.91,3400.0,85.2221,85.2385,84.9849,84.9849,3400.0
2008-06-26 11:20:00,103.69,104.28,103.69,104.28,5000.0,84.805,85.2875,84.805,85.2875,5000.0
2008-06-26 11:25:00,104.25,104.42,104.11,104.17,2600.0,85.263,85.402,85.1485,85.1976,2600.0
2008-06-26 11:30:00,104.11,104.28,104.05,104.28,2500.0,85.1485,85.2875,85.0994,85.2875,2500.0
2008-06-26 11:35:00,104.2,104.24,104.01,104.21,5400.0,85.2221,85.2548,85.0667,85.2303,5400.0
2008-06-26 11:40:00,104.2,104.5,104.2,104.45,2700.0,85.2221,85.4675,85.2221,85.4266,2700.0
2008-06-26 11:45:00,104.6,105.16,104.5,105.13,34900.0,85.5493,86.0073,85.4675,85.9827,34900.0
2008-06-26 11:50:00,105.25,105.25,104.98,105.06,4000.0,86.0809,86.0809,85.86,85.9255,4000.0
2008-06-26 11:55:00,105.06,105.19,105.01,105.19,1400.0,85.9255,86.0318,85.8846,86.0318,1400.0
2008-06-26 12:00:00,105.2,105.45,105.18,105.18,6400.0,86.04,86.2444,86.0236,86.0236,6400.0
2008-06-26 12:05:00,105.28,105.3,105.03,105.1,3200.0,86.1054,86.1218,85.9009,85.9582,3200.0
2008-06-26 12:10:00,105.06,105.14,105.0,105.1,2500.0,85.9255,85.9909,85.8764,85.9582,2500.0
2008-06-26 12:15:00,105.05,105.1,104.96,105.1,2600.0,85.9173,85.9582,85.8437,85.9582,2600.0
2008-06-26 12:20:00,105.07,105.09,105.0,105.0,1000.0,85.9337,85.95,85.8764,85.8764,1000.0
2008-06-26 12:25:00,104.96,104.96,104.75,104.76,3100.0,85.8437,85.8437,85.6719,85.6801,3100.0
2008-06-26 12:30:00,104.77,104.77,104.53,104.61,1600.0,85.6883,85.6883,85.492,85.5574,1600.0
2008-06-26 12:35:00,104.61,104.86,104.55,104.69,4800.0,85.5574,85.7619,85.5084,85.6229,4800.0
2008-06-26 12:40:00,104.62,104.79,104.62,104.79,3200.0,85.5656,85.7047,85.5656,85.7047,3200.0
2008-06-26 12:45:00,104.79,104.79,104.47,104.53,1700.0,85.7047,85.7047,85.4429,85.492,1700.0
2008-06-26 12:50:00,104.54,104.7,104.43,104.54,2800.0,85.5002,85.631,85.4102,85.5002,2800.0
2008-06-26 12:55:00,104.58,104.7,104.58,104.66,4100.0,85.5329,85.631,85.5329,85.5983,4100.0
2008-06-26 13:00:00,104.63,104.71,104.63,104.67,900.0,85.5738,85.6392,85.5738,85.6065,900.0
2008-06-26 13:05:00,104.71,104.72,104.49,104.6,4500.0,85.6392,85.6474,85.4593,85.5493,4500.0
2008-06-26 13:10:00,104.6,104.82,104.55,104.8,7700.0,85.5493,85.7292,85.5084,85.7128,7700.0
2008-06-26 13:15:00,104.8,105.08,104.8,105.08,6100.0,85.7128,85.9418,85.7128,85.9418,6100.0
2008-06-26 13:20:00,105.08,105.1,104.95,105.0,8200.0,85.9418,85.9582,85.8355,85.8764,8200.0
2008-06-26 13:25:00,105.06,105.1,104.85,104.85,9800.0,85.9255,85.9582,85.7537,85.7537,9800.0
2008-06-26 13:30:00,104.85,105.06,104.81,104.97,10200.0,85.7537,85.9255,85.721,85.8519,10200.0
2008-06-26 13:35:00,104.95,105.14,104.95,105.14,6100.0,85.8355,85.9909,85.8355,85.9909,6100.0
2008-06-26 13:40:00,105.11,105.32,105.01,105.2,4200.0,85.9664,86.1381,85.8846,86.04,4200.0
2008-06-26 13:45:00,105.14,105.44,105.13,105.4,5300.0,85.9909,86.2363,85.9827,86.2036,5300.0
2008-06-26 13:50:00,105.39,105.4,105.31,105.36,2800.0,86.1954,86.2036,86.1299,86.1708,2800.0
2008-06-26 13:55:00,105.43,105.43,105.28,105.4,1900.0,86.2281,86.2281,86.1054,86.2036,1900.0
2008-06-26 14:00:00,105.36,105.44,105.17,105.31,5500.0,86.1708,86.2363,86.0154,86.1299,5500.0
2008-06-26 14:05:00,105.42,105.89,105.24,105.8,11800.0,86.2199,86.6043,86.0727,86.5307,11800.0
2008-06-26 14:10:00,105.74,105.88,105.68,105.71,8400.0,86.4816,86.5961,86.4326,86.4571,8400.0
2008-06-26 14:15:00,105.77,105.82,105.49,105.49,8400.0,86.5062,86.5471,86.2772,86.2772,8400.0
2008-06-26 14:20:00,105.51,105.54,105.21,105.23,7100.0,86.2935,86.3181,86.0482,86.0645,7100.0
2008-06-26 14:25:00,105.19,105.49,105.14,105.49,8700.0,86.0318,86.2772,85.9909,86.2772,8700.0
2008-06-26 14:30:00,105.3,105.41,105.28,105.39,6700.0,86.1218,86.2117,86.1054,86.1954,6700.0
2008-06-26 14:35:00,105.38,105.66,105.38,105.45,7500.0,86.1872,86.4162,86.1872,86.2444,7500.0
2008-06-26 14:40:00,105.4,105.75,105.4,105.46,5800.0,86.2036,86.4898,86.2036,86.2526,5800.0
2008-06-26 14:45:00,105.45,105.66,105.43,105.6,4200.0,86.2444,86.4162,86.2281,86.3671,4200.0
2008-06-26 14:50:00,105.48,105.61,105.43,105.46,5200.0,86.269,86.3753,86.2281,86.2526,5200.0
2008-06-26 14:55:00,105.45,105.54,105.42,105.52,5400.0,86.2444,86.3181,86.2199,86.3017,5400.0
2008-06-26 15:00:00,105.45,105.58,105.35,105.42,13800.0,86.2444,86.3508,86.1627,86.2199,13800.0
2008-06-26 15:05:00,105.37,105.37,105.24,105.33,4600.0,86.179,86.179,86.0727,86.1463,4600.0
2008-06-26 15:10:00,105.29,105.36,105.13,105.3,5600.0,86.1136,86.1708,85.9827,86.1218,5600.0
2008-06-26 15:15:00,105.38,105.55,105.26,105.31,8400.0,86.1872,86.3262,86.0891,86.1299,8400.0
2008-06-26 15:20:00,105.31,105.39,105.26,105.31,7600.0,86.1299,86.1954,86.0891,86.1299,7600.0
2008-06-26 15:25:00,105.4,105.55,105.28,105.41,11000.0,86.2036,86.3262,86.1054,86.2117,11000.0
2008-06-26 15:30:00,105.48,105.48,105.13,105.27,4200.0,86.269,86.269,85.9827,86.0972,4200.0
2008-06-26 15:35:00,105.22,105.22,104.93,104.98,8600.0,86.0563,86.0563,85.8192,85.86,8600.0
2008-06-26 15:40:00,105.02,105.17,104.95,104.96,4200.0,85.8928,86.0154,85.8355,85.8437,4200.0
2008-06-26 15:45:00,105.0,105.21,104.96,105.1,9400.0,85.8764,86.0482,85.8437,85.9582,9400.0
2008-06-26 15:50:00,105.12,105.12,105.0,105.0,9100.0,85.9746,85.9746,85.8764,85.8764,9100.0
2008-06-26 15:55:00,105.07,105.08,105.0,105.0,21800.0,85.9337,85.9418,85.8764,85.8764,21800.0
2008-06-27 09:30:00,105.0,105.17,105.0,105.03,7800.0,85.8764,86.0154,85.8764,85.9009,7800.0
2008-06-27 09:35:00,105.03,105.05,104.8,104.99,13800.0,85.9009,85.9173,85.7128,85.8682,13800.0
2008-06-27 09:40:00,104.88,105.0,104.8,104.94,15400.0,85.7783,85.8764,85.7128,85.8273,15400.0
2008-06-27 09:45:00,104.92,105.0,104.88,104.92,17700.0,85.811,85.8764,85.7783,85.811,17700.0
2008-06-27 09:50:00,104.92,105.0,104.92,105.0,17200.0,85.811,85.8764,85.811,85.8764,17200.0
2008-06-27 09:55:00,105.0,105.08,104.97,105.01,5500.0,85.8764,85.9418,85.8519,85.8846,5500.0
2008-06-27 10:00:00,105.08,105.18,105.0,105.12,6500.0,85.9418,86.0236,85.8764,85.9746,6500.0
2008-06-27 10:05:00,105.14,105.31,104.95,105.2,10000.0,85.9909,86.1299,85.8355,86.04,10000.0
2008-06-27 10:10:00,105.2,105.2,105.0,105.1,6700.0,86.04,86.04,85.8764,85.9582,6700.0
2008-06-27 10:15:00,105.15,105.2,105.04,105.04,3200.0,85.9991,86.04,85.9091,85.9091,3200.0
2008-06-27 10:20:00,105.02,105.23,105.02,105.13,3300.0,85.8928,86.0645,85.8928,85.9827,3300.0
2008-06-27 10:25:00,105.23,105.23,104.91,105.05,2600.0,86.0645,86.0645,85.8028,85.9173,2600.0
2008-06-27 10:30:00,105.13,105.4,105.13,105.3,4100.0,85.9827,86.2036,85.9827,86.1218,4100.0
2008-06-27 10:35:00,105.3,105.3,105.22,105.3,3000.0,86.1218,86.1218,86.0563,86.1218,3000.0
2008-06-27 10:40:00,105.25,105.3,104.93,105.02,5300.0,86.0809,86.1218,85.8192,85.8928,5300.0
2008-06-27 10:45:00,104.94,104.95,104.5,104.6,14700.0,85.8273,85.8355,85.4675,85.5493,14700.0
2008-06-27 10:50:00,104.59,104.78,104.59,104.78,2500.0,85.5411,85.6965,85.5411,85.6965,2500.0
2008-06-27 10:55:00,104.97,104.97,104.83,104.88,10700.0,85.8519,85.8519,85.7374,85.7783,10700.0
2008-06-27 11:00:00,104.83,104.88,104.72,104.88,4600.0,85.7374,85.7783,85.6474,85.7783,4600.0
2008-06-27 11:05:00,104.88,105.0,104.87,105.0,4100.0,85.7783,85.8764,85.7701,85.8764,4100.0
2008-06-27 11:10:00,105.0,105.03,104.84,104.99,3900.0,85.8764,85.9009,85.7455,85.8682,3900.0
2008-06-27 11:15:00,105.07,105.19,105.01,105.19,3900.0,85.9337,86.0318,85.8846,86.0318,3900.0
2008-06-27 11:20:00,105.11,105.18,105.11,105.15,2200.0,85.9664,86.0236,85.9664,85.9991,2200.0
2008-06-27 11:25:00,105.18,105.75,105.05,105.75,2800.0,86.0236,86.4898,85.9173,86.4898,2800.0
2008-06-27 11:30:00,105.65,105.76,105.58,105.75,4200.0,86.408,86.498,86.3508,86.4898,4200.0
2008-06-27 11:35:00,105.79,105.79,105.46,105.54,2900.0,86.5225,86.5225,86.2526,86.3181,2900.0
2008-06-27 11:40:00,105.48,105.5,105.45,105.5,2900.0,86.269,86.2853,86.2444,86.2853,2900.0
2008-06-27 11:45:00,105.54,105.56,105.47,105.56,1200.0,86.3181,86.3344,86.2608,86.3344,1200.0
2008-06-27 11:50:00,105.59,105.71,105.44,105.44,2200.0,86.359,86.4571,86.2363,86.2363,2200.0
2008-06-27 11:55:00,105.51,105.74,105.51,105.74,1600.0,86.2935,86.4816,86.2935,86.4816,1600.0
2008-06-27 12:00:00,105.78,106.15,105.78,106.02,4700.0,86.5143,86.817,86.5143,86.7106,4700.0
2008-06-27 12:05:00,106.14,106.27,106.14,106.15,2200.0,86.8088,86.9151,86.8088,86.817,2200.0
2008-06-27 12:10:00,106.09,106.13,106.02,106.13,1400.0,86.7679,86.8006,86.7106,86.8006,1400.0
2008-06-27 12:15:00,106.1,106.15,105.99,106.15,1700.0,86.7761,86.817,86.6861,86.817,1700.0
2008-06-27 12:20:00,106.2,106.35,106.2,106.22,2500.0,86.8579,86.9805,86.8579,86.8742,2500.0
2008-06-27 12:25:00,106.2,106.32,106.2,106.32,3400.0,86.8579,86.956,86.8579,86.956,3400.0
2008-06-27 12:30:00,106.51,106.78,106.43,106.73,1900.0,87.1114,87.3322,87.046,87.2913,1900.0
2008-06-27 12:35:00,106.85,106.95,106.85,106.86,2800.0,87.3895,87.4713,87.3895,87.3976,2800.0
2008-06-27 12:40:00,106.86,106.91,106.6,106.69,4400.0,87.3976,87.4385,87.185,87.2586,4400.0
2008-06-27 12:45:00,106.67,106.67,106.5,106.67,3900.0,87.2423,87.2423,87.1032,87.2423,3900.0
2008-06-27 12:50:00,106.61,106.8,106.57,106.8,2000.0,87.1932,87.3486,87.1605,87.3486,2000.0
2008-06-27 12:55:00,106.78,106.78,106.43,106.76,2600.0,87.3322,87.3322,87.046,87.3159,2600.0
2008-06-27 13:00:00,106.77,106.77,106.6,106.74,1900.0,87.324,87.324,87.185,87.2995,1900.0
2008-06-27 13:05:00,106.71,106.79,106.55,106.57,2700.0,87.275,87.3404,87.1441,87.1605,2700.0
2008-06-27 13:10:00,106.6,106.6,106.5,106.53,2300.0,87.185,87.185,87.1032,87.1277,2300.0
2008-06-27 13:15:00,106.63,106.7,106.33,106.41,5900.0,87.2095,87.2668,86.9642,87.0296,5900.0
2008-06-27 13:20:00,106.44,106.49,106.21,106.21,2200.0,87.0541,87.095,86.866,86.866,2200.0
2008-06-27 13:25:00,106.2,106.2,105.99,105.99,2300.0,86.8579,86.8579,86.6861,86.6861,2300.0
2008-06-27 13:30:00,106.01,106.01,105.95,105.97,1200.0,86.7025,86.7025,86.6534,86.6697,1200.0
2008-06-27 13:35:00,105.86,105.9,105.74,105.9,1600.0,86.5798,86.6125,86.4816,86.6125,1600.0
2008-06-27 13:40:00,105.78,105.79,105.37,105.69,4900.0,86.5143,86.5225,86.179,86.4407,4900.0
2008-06-27 13:45:00,105.74,105.79,105.71,105.75,1600.0,86.4816,86.5225,86.4571,86.4898,1600.0
2008-06-27 13:50:00,105.73,105.76,105.63,105.66,1700.0,86.4735,86.498,86.3917,86.4162,1700.0
2008-06-27 13:55:00,105.6,105.69,105.6,105.69,1100.0,86.3671,86.4407,86.3671,86.4407,1100.0
2008-06-27 14:00:00,105.73,105.74,105.62,105.72,3300.0,86.4735,86.4816,86.3835,86.4653,3300.0
2008-06-27 14:05:00,105.75,105.87,105.61,105.73,4100.0,86.4898,86.588,86.3753,86.4735,4100.0
2008-06-27 14:10:00,105.67,105.89,105.67,105.89,5000.0,86.4244,86.6043,86.4244,86.6043,5000.0
2008-06-27 14:15:00,105.96,106.09,105.91,106.0,4800.0,86.6616,86.7679,86.6207,86.6943,4800.0
2008-06-27 14:20:00,105.98,106.09,105.98,106.09,3300.0,86.6779,86.7679,86.6779,86.7679,3300.0
2008-06-27 14:25:00,106.09,106.38,105.96,106.17,6000.0,86.7679,87.0051,86.6616,86.8333,6000.0
2008-06-27 14:30:00,106.09,106.3,105.88,105.88,8300.0,86.7679,86.9396,86.5961,86.5961,8300.0
2008-06-27 14:35:00,105.99,106.18,105.97,106.18,2100.0,86.6861,86.8415,86.6697,86.8415,2100.0
2008-06-27 14:40:00,106.23,106.23,106.06,106.06,3400.0,86.8824,86.8824,86.7434,86.7434,3400.0
2008-06-27 14:45:00,106.09,106.28,106.09,106.13,1800.0,86.7679,86.9233,86.7679,86.8006,1800.0
2008-06-27 14:50:00,106.13,106.18,106.04,106.14,3900.0,86.8006,86.8415,86.727,86.8088,3900.0
2008-06-27 14:55:00,106.16,106.16,106.08,106.16,2000.0,86.8251,86.8251,86.7597,86.8251,2000.0
2008-06-27 15:00:00,106.16,106.28,106.16,106.18,1800.0,86.8251,86.9233,86.8251,86.8415,1800.0
2008-06-27 15:05:00,106.23,106.27,106.16,106.22,1700.0,86.8824,86.9151,86.8251,86.8742,1700.0
2008-06-27 15:10:00,106.15,106.34,106.05,106.32,6800.0,86.817,86.9724,86.7352,86.956,6800.0
2008-06-27 15:15:00,106.23,106.23,105.95,106.09,5200.0,86.8824,86.8824,86.6534,86.7679,5200.0
2008-06-27 15:20:00,106.02,106.22,105.98,106.07,9800.0,86.7106,86.8742,86.6779,86.7515,9800.0
2008-06-27 15:25:00,106.01,106.08,105.92,105.97,6700.0,86.7025,86.7597,86.6288,86.6697,6700.0
2008-06-27 15:30:00,105.91,106.02,105.9,106.02,7900.0,86.6207,86.7106,86.6125,86.7106,7900.0
2008-06-27 15:35:00,106.05,106.12,105.92,105.95,7600.0,86.7352,86.7924,86.6288,86.6534,7600.0
2008-06-27 15:40:00,105.91,106.31,105.91,106.23,19400.0,86.6207,86.9478,86.6207,86.8824,19400.0
2008-06-27 15:45:00,106.25,106.3,106.01,106.28,4000.0,86.8987,86.9396,86.7025,86.9233,4000.0
2008-06-27 15:50:00,106.25,106.57,106.16,106.31,6500.0,86.8987,87.1605,86.8251,86.9478,6500.0
2008-06-27 15:55:00,106.32,106.49,105.97,106.0,17400.0,86.956,87.095,86.6697,86.6943,17400.0
2008-06-30 09:30:00,105.48,105.48,104.46,104.46,28400.0,86.269,86.269,85.4348,85.4348,28400.0
2008-06-30 09:35:00,104.5,104.6,103.7,104.06,35700.0,85.4675,85.5493,84.8132,85.1076,35700.0
2008-06-30 09:40:00,104.07,104.11,103.47,103.5,5400.0,85.1158,85.1485,84.6251,84.6496,5400.0
2008-06-30 09:45:00,103.69,103.82,103.02,103.31,4900.0,84.805,84.9113,84.257,84.4942,4900.0
2008-06-30 09:50:00,103.36,103.36,102.85,102.85,3700.0,84.5351,84.5351,84.118,84.118,3700.0
2008-06-30 09:55:00,103.0,103.01,102.16,102.53,13100.0,84.2407,84.2488,83.5537,83.8563,13100.0
2008-06-30 10:00:00,102.59,103.22,102.59,103.02,18100.0,83.9053,84.4206,83.9053,84.257,18100.0
2008-06-30 10:05:00,102.94,103.58,102.94,103.47,10200.0,84.1916,84.715,84.1916,84.6251,10200.0
2008-06-30 10:10:00,103.47,103.72,103.15,103.72,9900.0,84.6251,84.8295,84.3633,84.8295,9900.0
2008-06-30 10:15:00,103.73,103.73,103.18,103.18,18300.0,84.8377,84.8377,84.3879,84.3879,18300.0
2008-06-30 10:20:00,103.2,103.25,102.9,103.0,13100.0,84.4042,84.4451,84.1589,84.2407,13100.0
2008-06-30 10:25:00,103.15,103.18,102.83,102.99,14000.0,84.3633,84.3879,84.1016,84.2325,14000.0
2008-06-30 10:30:00,103.04,103.31,103.02,103.3,34100.0,84.2734,84.4942,84.257,84.486,34100.0
2008-06-30 10:35:00,103.31,103.98,103.21,103.66,31800.0,84.4942,85.0422,84.4124,84.7805,31800.0
2008-06-30 10:40:00,103.64,104.06,103.46,103.99,68600.0,84.7641,85.1076,84.6169,85.0504,68600.0
2008-06-30 10:45:00,104.07,104.31,104.02,104.31,5900.0,85.1158,85.3121,85.0749,85.3121,5900.0
2008-06-30 10:50:00,104.42,104.71,104.36,104.5,10700.0,85.402,85.6392,85.353,85.4675,10700.0
2008-06-30 10:55:00,104.58,104.92,104.58,104.85,6600.0,85.5329,85.811,85.5329,85.7537,6600.0
2008-06-30 11:00:00,104.9,104.98,104.88,104.94,3000.0,85.7946,85.86,85.7783,85.8273,3000.0
2008-06-30 11:05:00,104.94,105.02,104.87,104.89,4700.0,85.8273,85.8928,85.7701,85.7864,4700.0
2008-06-30 11:10:00,104.89,105.62,104.89,105.58,6200.0,85.7864,86.3835,85.7864,86.3508,6200.0
2008-06-30 11:15:00,105.58,105.69,105.56,105.58,6000.0,86.3508,86.4407,86.3344,86.3508,6000.0
2008-06-30 11:20:00,105.54,105.62,105.37,105.37,7100.0,86.3181,86.3835,86.179,86.179,7100.0
2008-06-30 11:25:00,105.43,105.78,105.42,105.68,12700.0,86.2281,86.5143,86.2199,86.4326,12700.0
2008-06-30 11:30:00,105.6,105.64,105.2,105.27,3900.0,86.3671,86.3998,86.04,86.0972,3900.0
2008-06-30 11:35:00,105.3,105.32,105.22,105.31,4900.0,86.1218,86.1381,86.0563,86.1299,4900.0
2008-06-30 11:40:00,105.31,105.31,105.24,105.24,7500.0,86.1299,86.1299,86.0727,86.0727,7500.0
2008-06-30 11:45:00,105.22,105.49,105.17,105.49,7000.0,86.0563,86.2772,86.0154,86.2772,7000.0
2008-06-30 11:50:00,105.5,106.27,105.47,106.13,11200.0,86.2853,86.9151,86.2608,86.8006,11200.0
2008-06-30 11:55:00,106.14,106.21,106.0,106.0,27500.0,86.8088,86.866,86.6943,86.6943,27500.0
2008-06-30 12:00:00,106.0,106.0,105.91,105.91,1200.0,86.6943,86.6943,86.6207,86.6207,1200.0
2008-06-30 12:05:00,105.94,106.06,105.94,106.0,5000.0,86.6452,86.7434,86.6452,86.6943,5000.0
2008-06-30 12:10:00,106.0,106.08,105.99,106.06,5400.0,86.6943,86.7597,86.6861,86.7434,5400.0
2008-06-30 12:15:00,106.01,106.06,105.96,106.0,4400.0,86.7025,86.7434,86.6616,86.6943,4400.0
2008-06-30 12:20:00,106.0,106.06,105.92,106.0,4200.0,86.6943,86.7434,86.6288,86.6943,4200.0
2008-06-30 12:25:00,105.98,106.01,105.93,105.98,3700.0,86.6779,86.7025,86.637,86.6779,3700.0
2008-06-30 12:30:00,106.0,106.03,105.9,105.91,3900.0,86.6943,86.7188,86.6125,86.6207,3900.0
2008-06-30 12:35:00,105.86,105.92,105.85,105.87,2700.0,86.5798,86.6288,86.5716,86.588,2700.0
2008-06-30 12:40:00,105.93,106.01,105.93,105.95,4800.0,86.637,86.7025,86.637,86.6534,4800.0
2008-06-30 12:45:00,105.95,106.03,105.89,105.89,7200.0,86.6534,86.7188,86.6043,86.6043,7200.0
2008-06-30 12:50:00,105.94,105.94,105.6,105.6,2000.0,86.6452,86.6452,86.3671,86.3671,2000.0
2008-06-30 12:55:00,105.65,105.68,105.53,105.53,4100.0,86.408,86.4326,86.3099,86.3099,4100.0
2008-06-30 13:00:00,105.53,105.58,105.45,105.45,2400.0,86.3099,86.3508,86.2444,86.2444,2400.0
2008-06-30 13:05:00,105.45,105.55,105.45,105.51,4200.0,86.2444,86.3262,86.2444,86.2935,4200.0
2008-06-30 13:10:00,105.46,105.58,105.41,105.54,2800.0,86.2526,86.3508,86.2117,86.3181,2800.0
2008-06-30 13:15:00,105.57,105.64,105.5,105.54,3800.0,86.3426,86.3998,86.2853,86.3181,3800.0
2008-06-30 13:20:00,105.55,105.63,105.46,105.51,5600.0,86.3262,86.3917,86.2526,86.2935,5600.0
2008-06-30 13:25:00,105.54,105.55,105.48,105.54,4000.0,86.3181,86.3262,86.269,86.3181,4000.0
2008-06-30 13:30:00,105.45,105.5,105.41,105.41,3400.0,86.2444,86.2853,86.2117,86.2117,3400.0
2008-06-30 13:35:00,105.37,105.37,105.19,105.2,4900.0,86.179,86.179,86.0318,86.04,4900.0
2008-06-30 13:40:00,105.18,105.52,105.17,105.52,5100.0,86.0236,86.3017,86.0154,86.3017,5100.0
2008-06-30 13:45:00,105.49,105.5,105.33,105.4,3500.0,86.2772,86.2853,86.1463,86.2036,3500.0
2008-06-30 13:50:00,105.41,105.49,105.21,105.29,4400.0,86.2117,86.2772,86.0482,86.1136,4400.0
2008-06-30 13:55:00,105.27,105.45,105.27,105.45,2900.0,86.0972,86.2444,86.0972,86.2444,2900.0
2008-06-30 14:00:00,105.42,105.5,105.39,105.45,6400.0,86.2199,86.2853,86.1954,86.2444,6400.0
2008-06-30 14:05:00,105.41,105.46,105.35,105.4,5300.0,86.2117,86.2526,86.1627,86.2036,5300.0
2008-06-30 14:10:00,105.43,105.47,105.39,105.43,5500.0,86.2281,86.2608,86.1954,86.2281,5500.0
2008-06-30 14:15:00,105.4,105.48,105.4,105.43,3700.0,86.2036,86.269,86.2036,86.2281,3700.0
2008-06-30 14:20:00,105.43,105.48,105.37,105.37,7300.0,86.2281,86.269,86.179,86.179,7300.0
2008-06-30 14:25:00,105.31,105.47,105.24,105.45,7000.0,86.1299,86.2608,86.0727,86.2444,7000.0
2008-06-30 14:30:00,105.45,105.5,105.31,105.38,7800.0,86.2444,86.2853,86.1299,86.1872,7800.0
2008-06-30 14:35:00,105.43,105.45,105.39,105.44,2100.0,86.2281,86.2444,86.1954,86.2363,2100.0
2008-06-30 14:40:00,105.41,105.64,105.41,105.52,10800.0,86.2117,86.3998,86.2117,86.3017,10800.0
2008-06-30 14:45:00,105.51,105.57,105.24,105.24,8300.0,86.2935,86.3426,86.0727,86.0727,8300.0
2008-06-30 14:50:00,105.24,105.33,105.08,105.08,9500.0,86.0727,86.1463,85.9418,85.9418,9500.0
2008-06-30 14:55:00,105.08,105.15,104.76,104.76,8500.0,85.9418,85.9991,85.6801,85.6801,8500.0
2008-06-30 15:00:00,104.78,104.85,104.68,104.85,8800.0,85.6965,85.7537,85.6147,85.7537,8800.0
2008-06-30 15:05:00,104.81,104.85,104.71,104.72,7900.0,85.721,85.7537,85.6392,85.6474,7900.0
2008-06-30 15:10:00,104.69,104.95,104.67,104.89,5700.0,85.6229,85.8355,85.6065,85.7864,5700.0
2008-06-30 15:15:00,104.9,105.08,104.9,105.07,5800.0,85.7946,85.9418,85.7946,85.9337,5800.0
2008-06-30 15:20:00,105.04,105.12,105.04,105.11,7800.0,85.9091,85.9746,85.9091,85.9664,7800.0
2008-06-30 15:25:00,105.09,105.18,104.94,105.0,8800.0,85.95,86.0236,85.8273,85.8764,8800.0
2008-06-30 15:30:00,104.94,104.99,104.84,104.9,7200.0,85.8273,85.8682,85.7455,85.7946,7200.0
2008-06-30 15:35:00,104.89,105.03,104.89,105.0,8800.0,85.7864,85.9009,85.7864,85.8764,8800.0
2008-06-30 15:40:00,105.01,105.02,104.81,104.93,15400.0,85.8846,85.8928,85.721,85.8192,15400.0
2008-06-30 15:45:00,104.93,104.95,104.17,104.26,14300.0,85.8192,85.8355,85.1976,85.2712,14300.0
2008-06-30 15:50:00,104.19,104.25,103.65,103.73,30400.0,85.2139,85.263,84.7723,84.8377,30400.0
2008-06-30 15:55:00,103.64,103.91,103.5,103.91,48900.0,84.7641,84.9849,84.6496,84.9849,48900.0
2008-07-01 09:30:00,102.27,102.27,99.14,99.8,27800.0,83.6436,83.6436,81.0837,81.6235,27800.0
2008-07-01 09:35:00,99.9,100.91,99.84,100.74,25800.0,81.7053,82.5313,81.6562,82.3923,25800.0
2008-07-01 09:40:00,100.75,100.88,99.26,99.27,20500.0,82.4005,82.5068,81.1818,81.19,20500.0
2008-07-01 09:45:00,99.48,99.48,98.7,98.92,31600.0,81.3618,81.3618,80.7238,80.9038,31600.0
2008-07-01 09:50:00,98.92,99.09,98.82,99.03,26700.0,80.9038,81.0428,80.822,80.9937,26700.0
2008-07-01 09:55:00,99.18,99.47,98.99,99.47,6100.0,81.1164,81.3536,80.961,81.3536,6100.0
2008-07-01 10:00:00,99.47,100.27,99.46,100.25,39100.0,81.3536,82.0079,81.3454,81.9915,39100.0
2008-07-01 10:05:00,100.25,100.26,99.92,100.1,25800.0,81.9915,81.9997,81.7216,81.8688,25800.0
2008-07-01 10:10:00,100.1,100.54,99.74,99.75,62500.0,81.8688,82.2287,81.5744,81.5826,62500.0
2008-07-01 10:15:00,99.65,100.52,99.63,100.43,21300.0,81.5008,82.2123,81.4844,82.1387,21300.0
2008-07-01 10:20:00,100.4,100.59,100.34,100.52,9600.0,82.1142,82.2696,82.0651,82.2123,9600.0
2008-07-01 10:25:00,100.44,100.57,100.4,100.46,8900.0,82.1469,82.2532,82.1142,82.1633,8900.0
2008-07-01 10:30:00,100.51,100.61,100.46,100.5,11100.0,82.2042,82.286,82.1633,82.196,11100.0
2008-07-01 10:35:00,100.5,100.51,99.87,99.9,14400.0,82.196,82.2042,81.6807,81.7053,14400.0
2008-07-01 10:40:00,99.91,99.91,99.25,99.29,3600.0,81.7134,81.7134,81.1737,81.2064,3600.0
2008-07-01 10:45:00,99.26,99.87,99.12,99.87,12700.0,81.1818,81.6807,81.0673,81.6807,12700.0
2008-07-01 10:50:00,99.93,100.05,99.78,99.78,113400.0,81.7298,81.8279,81.6071,81.6071,113400.0
2008-07-01 10:55:00,99.87,100.03,99.87,100.03,7900.0,81.6807,81.8116,81.6807,81.8116,7900.0
2008-07-01 11:00:00,100.01,100.09,99.92,99.92,44600.0,81.7952,81.8607,81.7216,81.7216,44600.0
2008-07-01 11:05:00,99.92,99.92,99.67,99.9,5400.0,81.7216,81.7216,81.5172,81.7053,5400.0
2008-07-01 11:10:00,99.84,99.98,99.84,99.98,7900.0,81.6562,81.7707,81.6562,81.7707,7900.0
2008-07-01 11:15:00,99.96,100.0,99.82,99.89,15300.0,81.7543,81.7871,81.6398,81.6971,15300.0
2008-07-01 11:20:00,99.95,99.95,99.7,99.79,8000.0,81.7462,81.7462,81.5417,81.6153,8000.0
2008-07-01 11:25:00,99.8,99.85,99.62,99.62,11900.0,81.6235,81.6644,81.4763,81.4763,11900.0
2008-07-01 11:30:00,99.46,99.55,99.46,99.46,3900.0,81.3454,81.419,81.3454,81.3454,3900.0
2008-07-01 11:35:00,99.46,99.48,99.29,99.4,7000.0,81.3454,81.3618,81.2064,81.2963,7000.0
2008-07-01 11:40:00,99.4,99.48,99.4,99.43,10300.0,81.2963,81.3618,81.2963,81.3209,10300.0
2008-07-01 11:45:00,99.34,99.34,99.23,99.28,4000.0,81.2473,81.2473,81.1573,81.1982,4000.0
2008-07-01 11:50:00,99.24,99.31,99.03,99.24,11500.0,81.1655,81.2227,80.9937,81.1655,11500.0
2008-07-01 11:55:00,99.21,99.36,99.17,99.3,7000.0,81.1409,81.2636,81.1082,81.2145,7000.0
2008-07-01 12:00:00,99.3,99.32,98.98,99.01,3800.0,81.2145,81.2309,80.9528,80.9774,3800.0
2008-07-01 12:05:00,98.96,99.2,98.96,99.09,6100.0,80.9365,81.1328,80.9365,81.0428,6100.0
2008-07-01 12:10:00,99.08,99.1,98.57,98.63,11200.0,81.0346,81.051,80.6175,80.6666,11200.0
2008-07-01 12:15:00,98.61,98.64,97.56,97.75,23700.0,80.6502,80.6748,79.7915,79.9468,23700.0
2008-07-01 12:20:00,97.75,97.77,97.17,97.22,39400.0,79.9468,79.9632,79.4725,79.5134,39400.0
2008-07-01 12:25:00,97.27,97.39,97.02,97.02,8900.0,79.5543,79.6524,79.3498,79.3498,8900.0
2008-07-01 12:30:00,97.1,97.6,97.07,97.5,14000.0,79.4152,79.8242,79.3907,79.7424,14000.0
2008-07-01 12:35:00,97.5,97.64,97.35,97.35,11900.0,79.7424,79.8569,79.6197,79.6197,11900.0
2008-07-01 12:40:00,97.45,97.51,97.0,97.11,12300.0,79.7015,79.7506,79.3334,79.4234,12300.0
2008-07-01 12:45:00,97.04,97.12,97.02,97.07,13200.0,79.3662,79.4316,79.3498,79.3907,13200.0
2008-07-01 12:50:00,97.03,97.32,97.01,97.26,11400.0,79.358,79.5952,79.3416,79.5461,11400.0
2008-07-01 12:55:00,97.25,97.55,97.11,97.35,6300.0,79.5379,79.7833,79.4234,79.6197,6300.0
2008-07-01 13:00:00,97.41,97.53,97.07,97.07,6200.0,79.6688,79.7669,79.3907,79.3907,6200.0
2008-07-01 13:05:00,97.18,97.53,97.1,97.14,14300.0,79.4807,79.7669,79.4152,79.4479,14300.0
2008-07-01 13:10:00,97.07,97.53,97.06,97.47,16600.0,79.3907,79.7669,79.3825,79.7178,16600.0
2008-07-01 13:15:00,97.51,97.51,97.15,97.16,6800.0,79.7506,79.7506,79.4561,79.4643,6800.0
2008-07-01 13:20:00,97.15,97.45,97.15,97.45,4500.0,79.4561,79.7015,79.4561,79.7015,4500.0
2008-07-01 13:25:00,97.27,97.53,97.15,97.24,7500.0,79.5543,79.7669,79.4561,79.5297,7500.0
2008-07-01 13:30:00,97.26,97.31,97.12,97.24,4600.0,79.5461,79.587,79.4316,79.5297,4600.0
2008-07-01 13:35:00,97.24,97.33,97.15,97.33,7400.0,79.5297,79.6033,79.4561,79.6033,7400.0
2008-07-01 13:40:00,97.26,97.5,97.25,97.28,6800.0,79.5461,79.7424,79.5379,79.5624,6800.0
2008-07-01 13:45:00,97.32,97.85,97.26,97.81,10100.0,79.5952,80.0286,79.5461,79.9959,10100.0
2008-07-01 13:50:00,97.8,98.25,97.8,98.23,11700.0,79.9877,80.3558,79.9877,80.3394,11700.0
2008-07-01 13:55:00,98.18,98.93,98.18,98.85,23900.0,80.2985,80.9119,80.2985,80.8465,23900.0
2008-07-01 14:00:00,98.85,98.95,98.72,98.79,10400.0,80.8465,80.9283,80.7402,80.7974,10400.0
2008-07-01 14:05:00,98.73,99.0,98.64,98.7,42400.0,80.7484,80.9692,80.6748,80.7238,42400.0
2008-07-01 14:10:00,98.69,99.52,98.67,99.52,40300.0,80.7156,81.3945,80.6993,81.3945,40300.0
2008-07-01 14:15:00,99.38,99.42,99.32,99.39,7100.0,81.28,81.3127,81.2309,81.2882,7100.0
2008-07-01 14:20:00,99.33,99.43,99.33,99.38,16100.0,81.2391,81.3209,81.2391,81.28,16100.0
2008-07-01 14:25:00,99.38,99.51,99.36,99.46,10100.0,81.28,81.3863,81.2636,81.3454,10100.0
2008-07-01 14:30:00,99.36,99.46,99.29,99.46,9100.0,81.2636,81.3454,81.2064,81.3454,9100.0
2008-07-01 14:35:00,99.35,99.57,99.31,99.38,5600.0,81.2554,81.4354,81.2227,81.28,5600.0
2008-07-01 14:40:00,99.42,100.04,99.41,100.03,7800.0,81.3127,81.8198,81.3045,81.8116,7800.0
2008-07-01 14:45:00,100.03,100.15,99.83,99.91,20600.0,81.8116,81.9097,81.648,81.7134,20600.0
2008-07-01 14:50:00,99.91,99.98,99.87,99.94,7200.0,81.7134,81.7707,81.6807,81.738,7200.0
2008-07-01 14:55:00,99.94,100.56,99.94,100.43,8900.0,81.738,82.2451,81.738,82.1387,8900.0
2008-07-01 15:00:00,100.37,100.48,100.08,100.41,17400.0,82.0897,82.1796,81.8525,82.1224,17400.0
2008-07-01 15:05:00,100.35,100.36,100.22,100.31,6800.0,82.0733,82.0815,81.967,82.0406,6800.0
2008-07-01 15:10:00,100.27,100.61,100.27,100.43,12300.0,82.0079,82.286,82.0079,82.1387,12300.0
2008-07-01 15:15:00,100.46,100.46,100.11,100.21,6500.0,82.1633,82.1633,81.877,81.9588,6500.0
2008-07-01 15:20:00,100.21,100.22,99.25,99.93,28300.0,81.9588,81.967,81.1737,81.7298,28300.0
2008-07-01 15:25:00,100.04,100.08,99.57,99.6,13600.0,81.8198,81.8525,81.4354,81.4599,13600.0
2008-07-01 15:30:00,99.72,100.06,99.35,99.4,15900.0,81.5581,81.8361,81.2554,81.2963,15900.0
2008-07-01 15:35:00,99.4,99.77,99.36,99.53,17500.0,81.2963,81.5989,81.2636,81.4027,17500.0
2008-07-01 15:40:00,99.55,99.69,99.17,99.42,16000.0,81.419,81.5335,81.1082,81.3127,16000.0
2008-07-01 15:45:00,99.34,99.34,98.72,98.72,29400.0,81.2473,81.2473,80.7402,80.7402,29400.0
2008-07-01 15:50:00,98.79,98.94,98.42,98.44,44500.0,80.7974,80.9201,80.4948,80.5112,44500.0
2008-07-01 15:55:00,98.43,98.92,98.3,98.78,47900.0,80.503,80.9038,80.3967,80.7893,47900.0
2008-07-02 09:30:00,98.98,98.98,97.61,98.23,11400.0,80.9528,80.9528,79.8323,80.3394,11400.0
2008-07-02 09:35:00,98.26,98.4,97.96,97.98,14200.0,80.364,80.4785,80.1186,80.135,14200.0
2008-07-02 09:40:00,98.02,98.02,97.68,97.71,10300.0,80.1677,80.1677,79.8896,79.9141,10300.0
2008-07-02 09:45:00,97.67,98.0,97.67,97.87,5700.0,79.8814,80.1513,79.8814,80.045,5700.0
2008-07-02 09:50:00,97.85,98.42,97.85,97.87,8300.0,80.0286,80.4948,80.0286,80.045,8300.0
2008-07-02 09:55:00,97.92,98.08,97.86,98.0,8300.0,80.0859,80.2167,80.0368,80.1513,8300.0
2008-07-02 10:00:00,98.04,98.13,97.95,98.08,11000.0,80.184,80.2576,80.1104,80.2167,11000.0
2008-07-02 10:05:00,98.0,98.13,97.91,97.91,12800.0,80.1513,80.2576,80.0777,80.0777,12800.0
2008-07-02 10:10:00,97.9,98.0,97.9,97.93,7000.0,80.0695,80.1513,80.0695,80.0941,7000.0
2008-07-02 10:15:00,97.9,97.91,97.82,97.88,8400.0,80.0695,80.0777,80.0041,80.0532,8400.0
2008-07-02 10:20:00,97.88,97.89,97.71,97.81,13600.0,80.0532,80.0613,79.9141,79.9959,13600.0
2008-07-02 10:25:00,97.78,97.95,97.48,97.86,6700.0,79.9714,80.1104,79.726,80.0368,6700.0
2008-07-02 10:30:00,97.85,97.98,97.37,97.37,17100.0,80.0286,80.135,79.6361,79.6361,17100.0
2008-07-02 10:35:00,97.37,97.59,96.34,96.52,33400.0,79.6361,79.816,78.7936,78.9409,33400.0
2008-07-02 10:40:00,96.68,97.0,96.41,96.92,31500.0,79.0717,79.3334,78.8509,79.268,31500.0
2008-07-02 10:45:00,96.93,97.12,96.92,97.12,22800.0,79.2762,79.4316,79.268,79.4316,22800.0
2008-07-02 10:50:00,97.15,97.15,96.9,97.04,7200.0,79.4561,79.4561,79.2517,79.3662,7200.0
2008-07-02 10:55:00,97.04,97.06,96.95,96.99,9100.0,79.3662,79.3825,79.2925,79.3253,9100.0
2008-07-02 11:00:00,96.99,97.05,96.95,96.95,9400.0,79.3253,79.3743,79.2925,79.2925,9400.0
2008-07-02 11:05:00,96.95,97.05,96.87,97.0,18800.0,79.2925,79.3743,79.2271,79.3334,18800.0
2008-07-02 11:10:00,97.0,97.02,96.95,96.96,12900.0,79.3334,79.3498,79.2925,79.3007,12900.0
2008-07-02 11:15:00,96.95,97.01,96.95,97.0,6800.0,79.2925,79.3416,79.2925,79.3334,6800.0
2008-07-02 11:20:00,97.0,97.0,96.95,96.95,13100.0,79.3334,79.3334,79.2925,79.2925,13100.0
2008-07-02 11:25:00,96.99,97.0,96.41,96.41,19900.0,79.3253,79.3334,78.8509,78.8509,19900.0
2008-07-02 11:30:00,96.47,96.73,96.47,96.7,5000.0,78.9,79.1126,78.9,79.0881,5000.0
2008-07-02 11:35:00,96.71,96.91,96.71,96.91,6900.0,79.0963,79.2598,79.0963,79.2598,6900.0
2008-07-02 11:40:00,96.89,96.92,96.72,96.74,17000.0,79.2435,79.268,79.1044,79.1208,17000.0
2008-07-02 11:45:00,96.74,96.78,96.65,96.71,6900.0,79.1208,79.1535,79.0472,79.0963,6900.0
2008-07-02 11:50:00,96.76,96.86,96.72,96.72,11500.0,79.1372,79.2189,79.1044,79.1044,11500.0
2008-07-02 11:55:00,96.72,97.0,96.72,97.0,6900.0,79.1044,79.3334,79.1044,79.3334,6900.0
2008-07-02 12:00:00,96.98,97.03,96.88,96.88,6700.0,79.3171,79.358,79.2353,79.2353,6700.0
2008-07-02 12:05:00,96.88,97.18,96.83,97.17,5300.0,79.2353,79.4807,79.1944,79.4725,5300.0
2008-07-02 12:10:00,97.18,97.26,96.89,96.94,7100.0,79.4807,79.5461,79.2435,79.2844,7100.0
2008-07-02 12:15:00,96.99,96.99,96.89,96.9,4000.0,79.3253,79.3253,79.2435,79.2517,4000.0
2008-07-02 12:20:00,96.93,97.0,96.8,96.86,5400.0,79.2762,79.3334,79.1699,79.2189,5400.0
2008-07-02 12:25:00,96.86,96.86,96.42,96.63,15200.0,79.2189,79.2189,78.8591,79.0308,15200.0
2008-07-02 12:30:00,96.6,96.68,96.6,96.68,8400.0,79.0063,79.0717,79.0063,79.0717,8400.0
2008-07-02 12:35:00,96.68,96.91,96.68,96.82,11300.0,79.0717,79.2598,79.0717,79.1862,11300.0
2008-07-02 12:40:00,96.86,96.86,96.7,96.76,4000.0,79.2189,79.2189,79.0881,79.1372,4000.0
2008-07-02 12:45:00,96.76,96.82,96.61,96.69,13100.0,79.1372,79.1862,79.0145,79.0799,13100.0
2008-07-02 12:50:00,96.7,96.82,96.68,96.74,6000.0,79.0881,79.1862,79.0717,79.1208,6000.0
2008-07-02 12:55:00,96.73,96.76,96.68,96.7,7300.0,79.1126,79.1372,79.0717,79.0881,7300.0
2008-07-02 13:00:00,96.7,96.72,96.61,96.62,6000.0,79.0881,79.1044,79.0145,79.0227,6000.0
2008-07-02 13:05:00,96.64,96.69,96.6,96.67,7000.0,79.039,79.0799,79.0063,79.0635,7000.0
2008-07-02 13:10:00,96.68,96.86,96.67,96.84,14900.0,79.0717,79.2189,79.0635,79.2026,14900.0
2008-07-02 13:15:00,96.83,96.88,96.82,96.87,5400.0,79.1944,79.2353,79.1862,79.2271,5400.0
2008-07-02 13:20:00,96.86,96.9,96.86,96.86,4200.0,79.2189,79.2517,79.2189,79.2189,4200.0
2008-07-02 13:25:00,96.86,96.96,96.82,96.91,6500.0,79.2189,79.3007,79.1862,79.2598,6500.0
2008-07-02 13:30:00,96.91,97.0,96.9,96.93,8900.0,79.2598,79.3334,79.2517,79.2762,8900.0
2008-07-02 13:35:00,96.93,96.94,96.8,96.94,10600.0,79.2762,79.2844,79.1699,79.2844,10600.0
2008-07-02 13:40:00,96.95,96.99,96.87,96.99,4700.0,79.2925,79.3253,79.2271,79.3253,4700.0
2008-07-02 13:45:00,96.99,96.99,96.77,96.81,10600.0,79.3253,79.3253,79.1453,79.178,10600.0
2008-07-02 13:50:00,96.81,96.88,96.65,96.85,16700.0,79.178,79.2353,79.0472,79.2108,16700.0
2008-07-02 13:55:00,96.85,96.85,96.69,96.74,6600.0,79.2108,79.2108,79.0799,79.1208,6600.0
2008-07-02 14:00:00,96.78,96.97,96.49,96.97,17700.0,79.1535,79.3089,78.9163,79.3089,17700.0
2008-07-02 14:05:00,96.87,96.98,96.8,96.8,10700.0,79.2271,79.3171,79.1699,79.1699,10700.0
2008-07-02 14:10:00,96.76,96.76,96.67,96.67,4500.0,79.1372,79.1372,79.0635,79.0635,4500.0
2008-07-02 14:15:00,96.68,96.76,96.2,96.21,20700.0,79.0717,79.1372,78.6791,78.6873,20700.0
2008-07-02 14:20:00,96.21,96.3,96.05,96.05,6600.0,78.6873,78.7609,78.5565,78.5565,6600.0
2008-07-02 14:25:00,96.06,96.07,95.59,95.59,11100.0,78.5646,78.5728,78.1802,78.1802,11100.0
2008-07-02 14:30:00,95.6,95.76,95.6,95.69,10400.0,78.1884,78.3193,78.1884,78.262,10400.0
2008-07-02 14:35:00,95.69,95.7,95.03,95.07,18800.0,78.262,78.2702,77.7222,77.755,18800.0
2008-07-02 14:40:00,95.07,95.11,94.6,94.79,23000.0,77.755,77.7877,77.3706,77.5259,23000.0
2008-07-02 14:45:00,94.81,95.14,94.61,94.9,97800.0,77.5423,77.8122,77.3787,77.6159,97800.0
2008-07-02 14:50:00,94.92,95.16,94.77,95.0,27500.0,77.6323,77.8286,77.5096,77.6977,27500.0
2008-07-02 14:55:00,95.02,96.75,95.01,95.1,44900.0,77.7141,79.129,77.7059,77.7795,44900.0
2008-07-02 15:00:00,95.07,95.26,95.01,95.09,66900.0,77.755,77.9103,77.7059,77.7713,66900.0
2008-07-02 15:05:00,95.17,95.17,95.0,95.0,22800.0,77.8367,77.8367,77.6977,77.6977,22800.0
2008-07-02 15:10:00,95.0,95.25,94.72,95.25,12600.0,77.6977,77.9022,77.4687,77.9022,12600.0
2008-07-02 15:15:00,95.13,95.74,95.07,95.17,20600.0,77.804,78.3029,77.755,77.8367,20600.0
2008-07-02 15:20:00,95.08,95.38,94.99,95.28,9400.0,77.7631,78.0085,77.6895,77.9267,9400.0
2008-07-02 15:25:00,95.29,95.5,94.83,94.96,10900.0,77.9349,78.1066,77.5587,77.665,10900.0
2008-07-02 15:30:00,94.97,95.28,94.87,95.12,22000.0,77.6732,77.9267,77.5914,77.7958,22000.0
2008-07-02 15:35:00,95.12,95.31,94.82,95.2,20500.0,77.7958,77.9512,77.5505,77.8613,20500.0
2008-07-02 15:40:00,95.2,95.42,94.99,95.06,20600.0,77.8613,78.0412,77.6895,77.7468,20600.0
2008-07-02 15:45:00,95.1,95.25,95.0,95.01,21100.0,77.7795,77.9022,77.6977,77.7059,21100.0
2008-07-02 15:50:00,95.01,95.39,95.0,95.03,33800.0,77.7059,78.0167,77.6977,77.7222,33800.0
2008-07-02 15:55:00,95.01,95.15,95.0,95.0,47600.0,77.7059,77.8204,77.6977,77.6977,47600.0
2008-07-03 09:30:00,95.35,95.39,95.06,95.39,4500.0,77.984,78.0167,77.7468,78.0167,4500.0
2008-07-03 09:35:00,95.4,95.7,95.24,95.46,4400.0,78.0249,78.2702,77.894,78.0739,4400.0
2008-07-03 09:40:00,95.78,96.23,95.78,95.86,800.0,78.3356,78.7037,78.3356,78.4011,800.0
2008-07-03 09:45:00,95.48,95.92,95.07,95.85,13800.0,78.0903,78.4501,77.755,78.3929,13800.0
2008-07-03 09:50:00,95.75,95.75,95.1,95.21,4500.0,78.3111,78.3111,77.7795,77.8695,4500.0
2008-07-03 09:55:00,95.17,96.17,95.0,95.3,25200.0,77.8367,78.6546,77.6977,77.9431,25200.0
2008-07-03 10:00:00,95.16,95.56,94.89,95.53,18800.0,77.8286,78.1557,77.6077,78.1312,18800.0
2008-07-03 10:05:00,95.44,95.82,95.19,95.49,33600.0,78.0576,78.3684,77.8531,78.0985,33600.0
2008-07-03 10:10:00,95.4,95.95,95.36,95.95,16400.0,78.0249,78.4747,77.9921,78.4747,16400.0
2008-07-03 10:15:00,95.95,95.99,95.44,95.45,11400.0,78.4747,78.5074,78.0576,78.0657,11400.0
2008-07-03 10:20:00,95.4,95.63,95.36,95.41,5900.0,78.0249,78.213,77.9921,78.033,5900.0
2008-07-03 10:25:00,95.33,95.76,94.99,95.58,9900.0,77.9676,78.3193,77.6895,78.1721,9900.0
2008-07-03 10:30:00,95.58,96.33,95.56,96.15,5200.0,78.1721,78.7855,78.1557,78.6383,5200.0
2008-07-03 10:35:00,95.94,96.37,95.81,96.36,1900.0,78.4665,78.8182,78.3602,78.81,1900.0
2008-07-03 10:40:00,96.33,96.33,95.78,96.04,3400.0,78.7855,78.7855,78.3356,78.5483,3400.0
2008-07-03 10:45:00,96.04,96.85,96.04,96.85,8000.0,78.5483,79.2108,78.5483,79.2108,8000.0
2008-07-03 10:50:00,96.86,96.95,96.49,96.51,4700.0,79.2189,79.2925,78.9163,78.9327,4700.0
2008-07-03 10:55:00,96.58,96.61,96.25,96.25,1800.0,78.9899,79.0145,78.72,78.72,1800.0
2008-07-03 11:00:00,96.34,97.57,96.34,97.01,7800.0,78.7936,79.7996,78.7936,79.3416,7800.0
2008-07-03 11:05:00,96.93,97.06,96.18,96.5,14100.0,79.2762,79.3825,78.6628,78.9245,14100.0
2008-07-03 11:10:00,96.57,96.84,96.34,96.84,5300.0,78.9818,79.2026,78.7936,79.2026,5300.0
2008-07-03 11:15:00,96.93,97.26,96.83,97.18,8200.0,79.2762,79.5461,79.1944,79.4807,8200.0
2008-07-03 11:20:00,97.25,97.57,97.0,97.42,8100.0,79.5379,79.7996,79.3334,79.6769,8100.0
2008-07-03 11:25:00,97.24,97.25,97.2,97.21,1100.0,79.5297,79.5379,79.497,79.5052,1100.0
2008-07-03 11:30:00,97.49,97.49,97.06,97.13,12200.0,79.7342,79.7342,79.3825,79.4398,12200.0
2008-07-03 11:35:00,97.06,97.11,96.75,97.11,14300.0,79.3825,79.4234,79.129,79.4234,14300.0
2008-07-03 11:40:00,97.11,97.11,96.74,96.78,8700.0,79.4234,79.4234,79.1208,79.1535,8700.0
2008-07-03 11:45:00,96.81,96.81,96.53,96.66,5100.0,79.178,79.178,78.949,79.0554,5100.0
2008-07-03 11:50:00,96.66,96.66,96.27,96.44,20900.0,79.0554,79.0554,78.7364,78.8754,20900.0
2008-07-03 11:55:00,96.4,96.4,96.18,96.27,9200.0,78.8427,78.8427,78.6628,78.7364,9200.0
2008-07-03 12:00:00,96.18,96.26,95.97,96.18,13300.0,78.6628,78.7282,78.491,78.6628,13300.0
2008-07-03 12:05:00,96.19,96.2,95.98,96.05,9400.0,78.671,78.6791,78.4992,78.5565,9400.0
2008-07-03 12:10:00,96.05,96.06,95.69,95.79,6300.0,78.5565,78.5646,78.262,78.3438,6300.0
2008-07-03 12:15:00,95.78,95.79,95.44,95.49,10300.0,78.3356,78.3438,78.0576,78.0985,10300.0
2008-07-03 12:20:00,95.48,95.52,95.21,95.46,10400.0,78.0903,78.123,77.8695,78.0739,10400.0
2008-07-03 12:25:00,95.46,95.71,95.45,95.7,8700.0,78.0739,78.2784,78.0657,78.2702,8700.0
2008-07-03 12:30:00,95.74,95.74,95.55,95.55,13700.0,78.3029,78.3029,78.1475,78.1475,13700.0
2008-07-03 12:35:00,95.55,95.75,95.55,95.69,11700.0,78.1475,78.3111,78.1475,78.262,11700.0
2008-07-03 12:40:00,95.68,96.03,95.68,95.83,6800.0,78.2539,78.5401,78.2539,78.3765,6800.0
2008-07-03 12:45:00,95.84,96.06,95.84,96.06,9900.0,78.3847,78.5646,78.3847,78.5646,9900.0
2008-07-03 12:50:00,96.01,96.01,95.55,95.55,5200.0,78.5238,78.5238,78.1475,78.1475,5200.0
2008-07-03 12:55:00,95.56,96.0,95.55,95.99,9200.0,78.1557,78.5156,78.1475,78.5074,9200.0
2008-07-07 09:30:00,97.97,97.97,96.19,96.25,2300.0,80.1268,80.1268,78.671,78.72,2300.0
2008-07-07 09:35:00,95.73,96.59,95.73,96.58,3400.0,78.2947,78.9981,78.2947,78.9899,3400.0
2008-07-07 09:40:00,96.53,96.53,96.17,96.2,1700.0,78.949,78.949,78.6546,78.6791,1700.0
2008-07-07 09:45:00,96.21,96.59,96.21,96.46,3500.0,78.6873,78.9981,78.6873,78.8918,3500.0
2008-07-07 09:50:00,96.33,96.46,96.2,96.24,3900.0,78.7855,78.8918,78.6791,78.7119,3900.0
2008-07-07 09:55:00,96.32,96.61,96.26,96.58,2700.0,78.7773,79.0145,78.7282,78.9899,2700.0
2008-07-07 10:00:00,96.54,96.6,96.46,96.46,3500.0,78.9572,79.0063,78.8918,78.8918,3500.0
2008-07-07 10:05:00,96.54,96.54,95.89,95.94,4200.0,78.9572,78.9572,78.4256,78.4665,4200.0
2008-07-07 10:10:00,96.0,96.0,95.56,95.72,5300.0,78.5156,78.5156,78.1557,78.2866,5300.0
2008-07-07 10:15:00,95.77,95.94,95.72,95.72,4200.0,78.3275,78.4665,78.2866,78.2866,4200.0
2008-07-07 10:20:00,95.74,95.78,95.61,95.64,1900.0,78.3029,78.3356,78.1966,78.2211,1900.0
2008-07-07 10:25:00,95.76,95.78,95.65,95.71,4800.0,78.3193,78.3356,78.2293,78.2784,4800.0
2008-07-07 10:30:00,95.74,95.93,95.7,95.92,2700.0,78.3029,78.4583,78.2702,78.4501,2700.0
2008-07-07 10:35:00,95.9,96.17,95.9,96.17,1400.0,78.4338,78.6546,78.4338,78.6546,1400.0
2008-07-07 10:40:00,96.03,96.08,95.89,96.0,1500.0,78.5401,78.581,78.4256,78.5156,1500.0
2008-07-07 10:45:00,96.01,96.44,95.96,96.23,4200.0,78.5238,78.8754,78.4829,78.7037,4200.0
2008-07-07 10:50:00,96.22,96.42,96.13,96.42,3900.0,78.6955,78.8591,78.6219,78.8591,3900.0
2008-07-07 10:55:00,96.41,96.51,96.3,96.3,4500.0,78.8509,78.9327,78.7609,78.7609,4500.0
2008-07-07 11:00:00,96.37,96.55,96.37,96.52,2900.0,78.8182,78.9654,78.8182,78.9409,2900.0
2008-07-07 11:05:00,96.55,96.61,96.18,96.21,5600.0,78.9654,79.0145,78.6628,78.6873,5600.0
2008-07-07 11:10:00,96.07,96.12,95.55,95.55,4400.0,78.5728,78.6137,78.1475,78.1475,4400.0
2008-07-07 11:15:00,95.68,95.75,95.59,95.66,5500.0,78.2539,78.3111,78.1802,78.2375,5500.0
2008-07-07 11:20:00,95.59,95.59,95.37,95.48,3000.0,78.1802,78.1802,78.0003,78.0903,3000.0
2008-07-07 11:25:00,95.43,95.52,95.43,95.48,2400.0,78.0494,78.123,78.0494,78.0903,2400.0
2008-07-07 11:30:00,95.48,95.52,95.31,95.39,3100.0,78.0903,78.123,77.9512,78.0167,3100.0
2008-07-07 11:35:00,95.46,95.6,95.38,95.47,1700.0,78.0739,78.1884,78.0085,78.0821,1700.0
2008-07-07 11:40:00,95.41,95.41,95.22,95.3,5600.0,78.033,78.033,77.8776,77.9431,5600.0
2008-07-07 11:45:00,95.26,95.69,95.26,95.69,2900.0,77.9103,78.262,77.9103,78.262,2900.0
2008-07-07 11:50:00,95.49,95.66,95.49,95.49,3300.0,78.0985,78.2375,78.0985,78.0985,3300.0
2008-07-07 11:55:00,95.43,95.47,95.27,95.33,3400.0,78.0494,78.0821,77.9185,77.9676,3400.0
2008-07-07 12:00:00,95.35,95.66,95.35,95.48,2100.0,77.984,78.2375,77.984,78.0903,2100.0
2008-07-07 12:05:00,95.65,95.76,95.6,95.66,1400.0,78.2293,78.3193,78.1884,78.2375,1400.0
2008-07-07 12:10:00,95.63,95.65,95.31,95.42,1900.0,78.213,78.2293,77.9512,78.0412,1900.0
2008-07-07 12:15:00,95.42,95.42,95.0,95.07,1700.0,78.0412,78.0412,77.6977,77.755,1700.0
2008-07-07 12:20:00,95.08,95.08,94.21,94.34,6200.0,77.7631,77.7631,77.0516,77.1579,6200.0
2008-07-07 12:25:00,94.39,94.39,93.87,94.12,13200.0,77.1988,77.1988,76.7735,76.978,13200.0
2008-07-07 12:30:00,94.12,94.13,93.5,94.0,8600.0,76.978,76.9862,76.4709,76.8798,8600.0
2008-07-07 12:35:00,94.13,94.17,94.1,94.14,5500.0,76.9862,77.0189,76.9616,76.9943,5500.0
2008-07-07 12:40:00,94.17,94.28,94.0,94.0,4900.0,77.0189,77.1088,76.8798,76.8798,4900.0
2008-07-07 12:45:00,94.09,94.44,94.09,94.3,4200.0,76.9534,77.2397,76.9534,77.1252,4200.0
2008-07-07 12:50:00,94.33,94.42,94.32,94.42,700.0,77.1497,77.2233,77.1415,77.2233,700.0
2008-07-07 12:55:00,94.29,94.32,93.74,93.74,3300.0,77.117,77.1415,76.6672,76.6672,3300.0
2008-07-07 13:00:00,93.66,93.82,93.52,93.82,3300.0,76.6018,76.7326,76.4873,76.7326,3300.0
2008-07-07 13:05:00,93.76,93.77,93.54,93.65,1400.0,76.6835,76.6917,76.5036,76.5936,1400.0
2008-07-07 13:10:00,93.61,93.61,93.45,93.45,600.0,76.5609,76.5609,76.43,76.43,600.0
2008-07-07 13:15:00,93.46,94.76,93.45,94.06,6300.0,76.4382,77.5014,76.43,76.9289,6300.0
2008-07-07 13:20:00,93.88,94.05,93.85,94.05,1000.0,76.7817,76.9207,76.7572,76.9207,1000.0
2008-07-07 13:25:00,94.03,94.08,93.86,93.86,500.0,76.9044,76.9453,76.7653,76.7653,500.0
2008-07-07 13:30:00,93.8,93.8,93.66,93.67,1500.0,76.7163,76.7163,76.6018,76.6099,1500.0
2008-07-07 13:35:00,93.67,93.91,93.67,93.83,2500.0,76.6099,76.8062,76.6099,76.7408,2500.0
2008-07-07 13:40:00,93.9,93.94,93.82,93.82,1700.0,76.798,76.8308,76.7326,76.7326,1700.0
2008-07-07 13:45:00,93.78,93.78,93.46,93.46,2500.0,76.6999,76.6999,76.4382,76.4382,2500.0
2008-07-07 13:50:00,93.43,93.43,93.05,93.19,3100.0,76.4136,76.4136,76.1029,76.2174,3100.0
2008-07-07 13:55:00,93.17,93.33,93.17,93.33,1300.0,76.201,76.3319,76.201,76.3319,1300.0
2008-07-07 14:00:00,93.34,93.54,93.34,93.53,2600.0,76.34,76.5036,76.34,76.4954,2600.0
2008-07-07 14:05:00,93.55,93.55,93.21,93.32,1800.0,76.5118,76.5118,76.2337,76.3237,1800.0
2008-07-07 14:10:00,93.32,93.71,93.3,93.71,2600.0,76.3237,76.6426,76.3073,76.6426,2600.0
2008-07-07 14:15:00,93.69,93.81,93.63,93.69,1900.0,76.6263,76.7244,76.5772,76.6263,1900.0
2008-07-07 14:20:00,93.71,93.78,93.6,93.64,1400.0,76.6426,76.6999,76.5527,76.5854,1400.0
2008-07-07 14:25:00,93.61,93.61,93.49,93.5,1400.0,76.5609,76.5609,76.4627,76.4709,1400.0
2008-07-07 14:30:00,93.5,93.51,92.74,92.88,10300.0,76.4709,76.4791,75.8493,75.9638,10300.0
2008-07-07 14:35:00,92.93,92.93,92.77,92.92,3100.0,76.0047,76.0047,75.8739,75.9965,3100.0
2008-07-07 14:40:00,93.0,93.0,92.41,92.47,8200.0,76.062,76.062,75.5794,75.6285,8200.0
2008-07-07 14:45:00,92.34,92.35,91.81,91.99,8200.0,75.5222,75.5303,75.0887,75.2359,8200.0
2008-07-07 14:50:00,91.98,92.01,91.62,91.8,15700.0,75.2277,75.2523,74.9333,75.0805,15700.0
2008-07-07 14:55:00,91.9,92.05,91.85,91.92,8900.0,75.1623,75.285,75.1214,75.1787,8900.0
2008-07-07 15:00:00,91.99,93.15,91.99,92.8,12700.0,75.2359,76.1846,75.2359,75.8984,12700.0
2008-07-07 15:05:00,92.74,92.82,92.56,92.79,4200.0,75.8493,75.9147,75.7021,75.8902,4200.0
2008-07-07 15:10:00,92.79,92.97,92.79,92.91,6400.0,75.8902,76.0374,75.8902,75.9884,6400.0
2008-07-07 15:15:00,92.99,93.02,92.62,92.99,6700.0,76.0538,76.0783,75.7512,76.0538,6700.0
2008-07-07 15:20:00,93.04,93.22,92.86,93.17,5700.0,76.0947,76.2419,75.9475,76.201,5700.0
2008-07-07 15:25:00,93.15,93.25,92.88,93.25,8900.0,76.1846,76.2664,75.9638,76.2664,8900.0
2008-07-07 15:30:00,93.36,93.52,93.04,93.52,11300.0,76.3564,76.4873,76.0947,76.4873,11300.0
2008-07-07 15:35:00,93.52,93.7,93.34,93.58,14700.0,76.4873,76.6345,76.34,76.5363,14700.0
2008-07-07 15:40:00,93.64,93.67,93.03,93.03,13000.0,76.5854,76.6099,76.0865,76.0865,13000.0
2008-07-07 15:45:00,93.0,93.01,92.32,92.41,17700.0,76.062,76.0701,75.5058,75.5794,17700.0
2008-07-07 15:50:00,92.4,92.56,92.06,92.06,17200.0,75.5712,75.7021,75.2932,75.2932,17200.0
2008-07-07 15:55:00,92.06,92.27,92.0,92.24,18500.0,75.2932,75.4649,75.2441,75.4404,18500.0
2008-07-08 09:30:00,92.49,92.51,92.26,92.36,1800.0,75.6448,75.6612,75.4567,75.5385,1800.0
2008-07-08 09:35:00,92.4,92.44,92.3,92.44,3400.0,75.5712,75.604,75.4895,75.604,3400.0
2008-07-08 09:40:00,92.39,93.13,92.39,93.13,4700.0,75.5631,76.1683,75.5631,76.1683,4700.0
2008-07-08 09:45:00,93.23,93.35,93.0,93.25,8700.0,76.2501,76.3482,76.062,76.2664,8700.0
2008-07-08 09:50:00,93.21,93.65,93.21,93.64,5200.0,76.2337,76.5936,76.2337,76.5854,5200.0
2008-07-08 09:55:00,93.57,93.64,93.18,93.22,2300.0,76.5281,76.5854,76.2092,76.2419,2300.0
2008-07-08 10:00:00,93.21,93.27,92.85,93.08,10100.0,76.2337,76.2828,75.9393,76.1274,10100.0
2008-07-08 10:05:00,93.0,93.07,92.81,92.95,2400.0,76.062,76.1192,75.9066,76.0211,2400.0
2008-07-08 10:10:00,93.09,94.0,92.92,92.92,7800.0,76.1356,76.8798,75.9965,75.9965,7800.0
2008-07-08 10:15:00,92.93,93.1,92.56,92.56,3100.0,76.0047,76.1437,75.7021,75.7021,3100.0
2008-07-08 10:20:00,92.41,92.54,92.05,92.15,4300.0,75.5794,75.6857,75.285,75.3668,4300.0
2008-07-08 10:25:00,92.02,92.02,91.68,91.68,4400.0,75.2604,75.2604,74.9824,74.9824,4400.0
2008-07-08 10:30:00,91.68,91.7,91.44,91.55,2000.0,74.9824,74.9987,74.7861,74.876,2000.0
2008-07-08 10:35:00,91.41,91.47,90.93,90.93,2200.0,74.7615,74.8106,74.369,74.369,2200.0
2008-07-08 10:40:00,90.89,90.89,90.62,90.88,3100.0,74.3363,74.3363,74.1154,74.3281,3100.0
2008-07-08 10:45:00,90.96,91.01,90.37,90.68,18500.0,74.3935,74.4344,73.911,74.1645,18500.0
2008-07-08 10:50:00,90.73,91.04,90.55,90.97,4300.0,74.2054,74.4589,74.0582,74.4017,4300.0
2008-07-08 10:55:00,91.06,91.39,90.69,90.69,14000.0,74.4753,74.7452,74.1727,74.1727,14000.0
2008-07-08 11:00:00,90.74,91.19,90.74,91.05,9100.0,74.2136,74.5816,74.2136,74.4671,9100.0
2008-07-08 11:05:00,91.15,91.94,91.05,91.69,15300.0,74.5489,75.195,74.4671,74.9906,15300.0
2008-07-08 11:10:00,91.63,92.34,91.44,92.06,8900.0,74.9415,75.5222,74.7861,75.2932,8900.0
2008-07-08 11:15:00,92.1,92.1,91.79,92.0,3100.0,75.3259,75.3259,75.0723,75.2441,3100.0
2008-07-08 11:20:00,91.7,92.59,91.7,92.39,24900.0,74.9987,75.7266,74.9987,75.5631,24900.0
2008-07-08 11:25:00,92.33,92.58,92.27,92.38,6200.0,75.514,75.7185,75.4649,75.5549,6200.0
2008-07-08 11:30:00,92.36,92.36,92.04,92.05,2000.0,75.5385,75.5385,75.2768,75.285,2000.0
2008-07-08 11:35:00,92.04,92.05,91.82,91.82,13100.0,75.2768,75.285,75.0969,75.0969,13100.0
2008-07-08 11:40:00,91.85,91.91,91.73,91.86,5400.0,75.1214,75.1705,75.0233,75.1296,5400.0
2008-07-08 11:45:00,91.86,91.96,91.81,91.96,9700.0,75.1296,75.2114,75.0887,75.2114,9700.0
2008-07-08 11:50:00,91.93,92.07,91.93,91.95,1400.0,75.1868,75.3013,75.1868,75.2032,1400.0
2008-07-08 11:55:00,91.86,91.91,91.86,91.87,1100.0,75.1296,75.1705,75.1296,75.1378,1100.0
2008-07-08 12:00:00,91.92,92.04,91.92,92.04,4800.0,75.1787,75.2768,75.1787,75.2768,4800.0
2008-07-08 12:05:00,92.0,92.25,92.0,92.17,1500.0,75.2441,75.4486,75.2441,75.3831,1500.0
2008-07-08 12:10:00,92.23,92.32,92.13,92.32,4900.0,75.4322,75.5058,75.3504,75.5058,4900.0
2008-07-08 12:15:00,92.32,92.34,92.27,92.28,1600.0,75.5058,75.5222,75.4649,75.4731,1600.0
2008-07-08 12:20:00,92.28,92.43,92.26,92.3,3000.0,75.4731,75.5958,75.4567,75.4895,3000.0
2008-07-08 12:25:00,92.29,92.46,92.29,92.46,1500.0,75.4813,75.6203,75.4813,75.6203,1500.0
2008-07-08 12:30:00,92.6,93.18,92.54,93.03,3800.0,75.7348,76.2092,75.6857,76.0865,3800.0
2008-07-08 12:35:00,93.04,93.04,92.77,92.88,4300.0,76.0947,76.0947,75.8739,75.9638,4300.0
2008-07-08 12:40:00,92.97,93.01,92.9,92.97,6000.0,76.0374,76.0701,75.9802,76.0374,6000.0
2008-07-08 12:45:00,92.94,93.0,92.71,92.71,9500.0,76.0129,76.062,75.8248,75.8248,9500.0
2008-07-08 12:50:00,92.71,92.86,92.71,92.75,4600.0,75.8248,75.9475,75.8248,75.8575,4600.0
2008-07-08 12:55:00,92.77,92.94,92.69,92.79,7500.0,75.8739,76.0129,75.8084,75.8902,7500.0
2008-07-08 13:00:00,92.76,92.78,92.7,92.71,2300.0,75.8657,75.882,75.8166,75.8248,2300.0
2008-07-08 13:05:00,92.71,92.78,92.7,92.74,1600.0,75.8248,75.882,75.8166,75.8493,1600.0
2008-07-08 13:10:00,92.68,92.68,92.39,92.39,1500.0,75.8002,75.8002,75.5631,75.5631,1500.0
2008-07-08 13:15:00,92.46,92.5,91.92,91.92,1400.0,75.6203,75.653,75.1787,75.1787,1400.0
2008-07-08 13:20:00,91.92,92.01,91.92,91.92,1800.0,75.1787,75.2523,75.1787,75.1787,1800.0
2008-07-08 13:25:00,91.86,91.91,91.81,91.81,2800.0,75.1296,75.1705,75.0887,75.0887,2800.0
2008-07-08 13:30:00,91.7,91.7,91.43,91.43,4100.0,74.9987,74.9987,74.7779,74.7779,4100.0
2008-07-08 13:35:00,91.35,91.52,91.3,91.3,4200.0,74.7125,74.8515,74.6716,74.6716,4200.0
2008-07-08 13:40:00,91.34,91.56,91.32,91.52,5200.0,74.7043,74.8842,74.6879,74.8515,5200.0
2008-07-08 13:45:00,91.54,91.54,91.3,91.52,5800.0,74.8679,74.8679,74.6716,74.8515,5800.0
2008-07-08 13:50:00,91.43,91.56,91.41,91.51,5500.0,74.7779,74.8842,74.7615,74.8433,5500.0
2008-07-08 13:55:00,91.47,91.59,91.22,91.38,5600.0,74.8106,74.9088,74.6062,74.737,5600.0
2008-07-08 14:00:00,91.38,91.48,91.0,91.0,13700.0,74.737,74.8188,74.4262,74.4262,13700.0
2008-07-08 14:05:00,91.01,91.12,90.75,90.75,9300.0,74.4344,74.5244,74.2218,74.2218,9300.0
2008-07-08 14:10:00,90.81,90.91,90.65,90.65,6500.0,74.2708,74.3526,74.14,74.14,6500.0
2008-07-08 14:15:00,90.69,90.74,90.61,90.62,3700.0,74.1727,74.2136,74.1073,74.1154,3700.0
2008-07-08 14:20:00,90.64,90.93,90.64,90.76,10000.0,74.1318,74.369,74.1318,74.2299,10000.0
2008-07-08 14:25:00,90.68,90.71,90.49,90.64,6600.0,74.1645,74.189,74.0091,74.1318,6600.0
2008-07-08 14:30:00,90.61,90.88,90.59,90.64,10000.0,74.1073,74.3281,74.0909,74.1318,10000.0
2008-07-08 14:35:00,90.68,91.13,90.67,90.96,16000.0,74.1645,74.5325,74.1563,74.3935,16000.0
2008-07-08 14:40:00,90.94,91.07,90.8,90.97,33200.0,74.3771,74.4835,74.2626,74.4017,33200.0
2008-07-08 14:45:00,91.0,91.42,90.97,91.32,12800.0,74.4262,74.7697,74.4017,74.6879,12800.0
2008-07-08 14:50:00,91.37,91.58,91.26,91.41,18400.0,74.7288,74.9006,74.6389,74.7615,18400.0
2008-07-08 14:55:00,91.47,91.61,91.4,91.52,22900.0,74.8106,74.9251,74.7534,74.8515,22900.0
2008-07-08 15:00:00,91.55,91.69,91.34,91.47,13300.0,74.876,74.9906,74.7043,74.8106,13300.0
2008-07-08 15:05:00,91.47,91.82,91.47,91.78,23300.0,74.8106,75.0969,74.8106,75.0642,23300.0
2008-07-08 15:10:00,91.78,92.02,91.72,91.93,39000.0,75.0642,75.2604,75.0151,75.1868,39000.0
2008-07-08 15:15:00,92.01,92.15,91.92,92.06,26000.0,75.2523,75.3668,75.1787,75.2932,26000.0
2008-07-08 15:20:00,91.99,92.04,91.88,92.0,18300.0,75.2359,75.2768,75.1459,75.2441,18300.0
2008-07-08 15:25:00,91.98,92.11,91.92,92.03,13900.0,75.2277,75.3341,75.1787,75.2686,13900.0
2008-07-08 15:30:00,92.01,92.08,91.88,92.0,16400.0,75.2523,75.3095,75.1459,75.2441,16400.0
2008-07-08 15:35:00,92.0,92.12,91.94,92.04,20500.0,75.2441,75.3422,75.195,75.2768,20500.0
2008-07-08 15:40:00,92.08,92.44,92.02,92.31,13400.0,75.3095,75.604,75.2604,75.4976,13400.0
2008-07-08 15:45:00,92.32,92.96,92.24,92.9,15500.0,75.5058,76.0292,75.4404,75.9802,15500.0
2008-07-08 15:50:00,92.89,93.33,92.89,93.27,15100.0,75.972,76.3319,75.972,76.2828,15100.0
2008-07-08 15:55:00,93.24,93.78,93.24,93.68,21200.0,76.2582,76.6999,76.2582,76.6181,21200.0
2008-07-09 09:30:00,94.25,95.07,94.0,95.06,1600.0,77.0843,77.755,76.8798,77.7468,1600.0
2008-07-09 09:35:00,95.13,95.2,95.0,95.03,17600.0,77.804,77.8613,77.6977,77.7222,17600.0
2008-07-09 09:40:00,95.08,95.2,94.87,94.88,8800.0,77.7631,77.8613,77.5914,77.5996,8800.0
2008-07-09 09:45:00,94.93,95.06,94.7,94.76,4600.0,77.6405,77.7468,77.4523,77.5014,4600.0
2008-07-09 09:50:00,94.76,94.91,94.41,94.5,6800.0,77.5014,77.6241,77.2152,77.2888,6800.0
2008-07-09 09:55:00,94.39,94.46,94.33,94.46,2600.0,77.1988,77.2561,77.1497,77.2561,2600.0
2008-07-09 10:00:00,94.39,94.59,94.37,94.48,3000.0,77.1988,77.3624,77.1824,77.2724,3000.0
2008-07-09 10:05:00,94.35,94.51,94.05,94.51,3500.0,77.1661,77.2969,76.9207,77.2969,3500.0
2008-07-09 10:10:00,94.34,94.49,94.34,94.49,1500.0,77.1579,77.2806,77.1579,77.2806,1500.0
2008-07-09 10:15:00,94.55,95.32,94.55,95.31,3100.0,77.3297,77.9594,77.3297,77.9512,3100.0
2008-07-09 10:20:00,95.32,95.73,95.32,95.73,1400.0,77.9594,78.2947,77.9594,78.2947,1400.0
2008-07-09 10:25:00,95.65,96.42,95.65,96.12,3200.0,78.2293,78.8591,78.2293,78.6137,3200.0
2008-07-09 10:30:00,96.05,96.11,95.76,95.79,2300.0,78.5565,78.6055,78.3193,78.3438,2300.0
2008-07-09 10:35:00,95.67,95.73,95.42,95.54,3500.0,78.2457,78.2947,78.0412,78.1394,3500.0
2008-07-09 10:40:00,95.49,95.54,95.33,95.39,1500.0,78.0985,78.1394,77.9676,78.0167,1500.0
2008-07-09 10:45:00,95.22,95.68,95.2,95.68,1500.0,77.8776,78.2539,77.8613,78.2539,1500.0
2008-07-09 10:50:00,95.63,96.18,95.63,95.81,5500.0,78.213,78.6628,78.213,78.3602,5500.0
2008-07-09 10:55:00,95.75,96.31,95.75,96.3,1200.0,78.3111,78.7691,78.3111,78.7609,1200.0
2008-07-09 11:00:00,96.16,96.47,96.16,96.47,3900.0,78.6464,78.9,78.6464,78.9,3900.0
2008-07-09 11:05:00,96.4,96.55,96.4,96.44,2500.0,78.8427,78.9654,78.8427,78.8754,2500.0
2008-07-09 11:10:00,96.33,96.77,96.28,96.38,4900.0,78.7855,79.1453,78.7446,78.8264,4900.0
2008-07-09 11:15:00,96.28,96.31,95.98,96.19,3300.0,78.7446,78.7691,78.4992,78.671,3300.0
2008-07-09 11:20:00,96.07,96.34,96.07,96.24,1900.0,78.5728,78.7936,78.5728,78.7119,1900.0
2008-07-09 11:25:00,96.45,96.75,96.45,96.75,3800.0,78.8836,79.129,78.8836,79.129,3800.0
2008-07-09 11:30:00,96.75,96.75,96.58,96.7,2400.0,79.129,79.129,78.9899,79.0881,2400.0
2008-07-09 11:35:00,96.74,96.76,96.61,96.66,5400.0,79.1208,79.1372,79.0145,79.0554,5400.0
2008-07-09 11:40:00,96.65,96.75,96.62,96.68,4400.0,79.0472,79.129,79.0227,79.0717,4400.0
2008-07-09 11:45:00,96.65,96.68,96.08,96.23,7500.0,79.0472,79.0717,78.581,78.7037,7500.0
2008-07-09 11:50:00,96.23,96.33,96.02,96.05,7900.0,78.7037,78.7855,78.5319,78.5565,7900.0
2008-07-09 11:55:00,95.99,96.05,95.46,95.63,6500.0,78.5074,78.5565,78.0739,78.213,6500.0
2008-07-09 12:00:00,95.48,95.56,95.48,95.52,1000.0,78.0903,78.1557,78.0903,78.123,1000.0
2008-07-09 12:05:00,95.46,95.51,95.26,95.35,3800.0,78.0739,78.1148,77.9103,77.984,3800.0
2008-07-09 12:10:00,95.27,95.27,95.09,95.18,2200.0,77.9185,77.9185,77.7713,77.8449,2200.0
2008-07-09 12:15:00,95.24,95.45,95.24,95.33,1900.0,77.894,78.0657,77.894,77.9676,1900.0
2008-07-09 12:20:00,95.53,95.53,95.31,95.31,1500.0,78.1312,78.1312,77.9512,77.9512,1500.0
2008-07-09 12:25:00,95.31,95.31,95.1,95.1,1300.0,77.9512,77.9512,77.7795,77.7795,1300.0
2008-07-09 12:30:00,95.03,95.31,95.02,95.29,3400.0,77.7222,77.9512,77.7141,77.9349,3400.0
2008-07-09 12:35:00,95.29,95.34,95.25,95.33,1800.0,77.9349,77.9758,77.9022,77.9676,1800.0
2008-07-09 12:40:00,95.33,95.98,95.33,95.83,5200.0,77.9676,78.4992,77.9676,78.3765,5200.0
2008-07-09 12:45:00,95.81,96.11,95.8,96.09,7000.0,78.3602,78.6055,78.352,78.5892,7000.0
2008-07-09 12:50:00,96.08,96.41,95.79,95.79,3500.0,78.581,78.8509,78.3438,78.3438,3500.0
2008-07-09 12:55:00,95.83,96.18,95.83,96.01,1600.0,78.3765,78.6628,78.3765,78.5238,1600.0
2008-07-09 13:00:00,95.98,95.98,95.67,95.67,1300.0,78.4992,78.4992,78.2457,78.2457,1300.0
2008-07-09 13:05:00,95.6,95.65,95.56,95.56,600.0,78.1884,78.2293,78.1557,78.1557,600.0
2008-07-09 13:10:00,95.51,95.85,95.51,95.75,2900.0,78.1148,78.3929,78.1148,78.3111,2900.0
2008-07-09 13:15:00,95.8,95.8,95.65,95.76,1600.0,78.352,78.352,78.2293,78.3193,1600.0
2008-07-09 13:20:00,95.85,95.93,95.77,95.78,2100.0,78.3929,78.4583,78.3275,78.3356,2100.0
2008-07-09 13:25:00,95.73,95.98,95.73,95.88,2200.0,78.2947,78.4992,78.2947,78.4174,2200.0
2008-07-09 13:30:00,95.78,96.49,95.73,96.4,1900.0,78.3356,78.9163,78.2947,78.8427,1900.0
2008-07-09 13:35:00,96.41,96.5,96.31,96.31,1500.0,78.8509,78.9245,78.7691,78.7691,1500.0
2008-07-09 13:40:00,96.25,96.48,96.25,96.41,1300.0,78.72,78.9082,78.72,78.8509,1300.0
2008-07-09 13:45:00,96.4,96.4,95.98,96.19,4700.0,78.8427,78.8427,78.4992,78.671,4700.0
2008-07-09 13:50:00,96.21,96.21,95.79,95.92,2400.0,78.6873,78.6873,78.3438,78.4501,2400.0
2008-07-09 13:55:00,95.96,96.02,95.83,96.02,1000.0,78.4829,78.5319,78.3765,78.5319,1000.0
2008-07-09 14:00:00,95.97,96.06,95.53,96.04,4300.0,78.491,78.5646,78.1312,78.5483,4300.0
2008-07-09 14:05:00,95.96,96.2,95.95,96.2,1200.0,78.4829,78.6791,78.4747,78.6791,1200.0
2008-07-09 14:10:00,96.16,96.65,96.16,96.51,2000.0,78.6464,79.0472,78.6464,78.9327,2000.0
2008-07-09 14:15:00,96.49,96.57,96.22,96.22,2700.0,78.9163,78.9818,78.6955,78.6955,2700.0
2008-07-09 14:20:00,96.18,96.33,96.15,96.32,4000.0,78.6628,78.7855,78.6383,78.7773,4000.0
2008-07-09 14:25:00,96.34,96.38,96.18,96.26,1200.0,78.7936,78.8264,78.6628,78.7282,1200.0
2008-07-09 14:30:00,96.26,96.34,95.94,95.94,4000.0,78.7282,78.7936,78.4665,78.4665,4000.0
2008-07-09 14:35:00,95.98,96.12,95.88,95.96,3100.0,78.4992,78.6137,78.4174,78.4829,3100.0
2008-07-09 14:40:00,95.99,96.05,95.88,95.88,900.0,78.5074,78.5565,78.4174,78.4174,900.0
2008-07-09 14:45:00,95.96,96.22,95.76,95.76,4600.0,78.4829,78.6955,78.3193,78.3193,4600.0
2008-07-09 14:50:00,95.87,95.96,95.65,95.74,2800.0,78.4092,78.4829,78.2293,78.3029,2800.0
2008-07-09 14:55:00,95.73,95.73,95.22,95.22,7400.0,78.2947,78.2947,77.8776,77.8776,7400.0
2008-07-09 15:00:00,95.06,95.06,94.54,94.71,13900.0,77.7468,77.7468,77.3215,77.4605,13900.0
2008-07-09 15:05:00,94.71,94.87,94.62,94.7,5700.0,77.4605,77.5914,77.3869,77.4523,5700.0
2008-07-09 15:10:00,94.69,94.88,94.69,94.76,3900.0,77.4442,77.5996,77.4442,77.5014,3900.0
2008-07-09 15:15:00,94.76,94.9,94.76,94.8,3000.0,77.5014,77.6159,77.5014,77.5341,3000.0
2008-07-09 15:20:00,94.89,94.92,94.81,94.89,4100.0,77.6077,77.6323,77.5423,77.6077,4100.0
2008-07-09 15:25:00,94.88,94.99,94.64,94.64,6000.0,77.5996,77.6895,77.4033,77.4033,6000.0
2008-07-09 15:30:00,94.65,94.82,94.5,94.61,4600.0,77.4114,77.5505,77.2888,77.3787,4600.0
2008-07-09 15:35:00,94.63,94.81,94.5,94.58,11000.0,77.3951,77.5423,77.2888,77.3542,11000.0
2008-07-09 15:40:00,94.51,94.68,94.5,94.5,10200.0,77.2969,77.436,77.2888,77.2888,10200.0
2008-07-09 15:45:00,94.54,95.7,94.52,95.7,30300.0,77.3215,78.2702,77.3051,78.2702,30300.0
2008-07-09 15:50:00,95.7,97.5,95.69,97.35,22200.0,78.2702,79.7424,78.262,79.6197,22200.0
2008-07-09 15:55:00,97.29,97.39,95.94,95.95,53900.0,79.5706,79.6524,78.4665,78.4747,53900.0
2008-07-10 09:30:00,96.34,97.34,96.15,96.36,2600.0,78.7936,79.6115,78.6383,78.81,2600.0
2008-07-10 09:35:00,96.69,96.98,96.41,96.41,2300.0,79.0799,79.3171,78.8509,78.8509,2300.0
2008-07-10 09:40:00,96.06,96.2,96.0,96.1,3600.0,78.5646,78.6791,78.5156,78.5974,3600.0
2008-07-10 09:45:00,96.11,96.2,95.84,95.84,3000.0,78.6055,78.6791,78.3847,78.3847,3000.0
2008-07-10 09:50:00,95.69,95.76,95.0,95.0,6200.0,78.262,78.3193,77.6977,77.6977,6200.0
2008-07-10 09:55:00,94.92,95.02,93.94,94.23,3000.0,77.6323,77.7141,76.8308,77.0679,3000.0
2008-07-10 10:00:00,94.15,94.28,94.0,94.01,4500.0,77.0025,77.1088,76.8798,76.888,4500.0
2008-07-10 10:05:00,94.19,94.4,93.98,94.33,5900.0,77.0352,77.207,76.8635,77.1497,5900.0
2008-07-10 10:10:00,94.32,94.92,93.97,94.0,11200.0,77.1415,77.6323,76.8553,76.8798,11200.0
2008-07-10 10:15:00,94.05,94.05,93.24,93.43,7400.0,76.9207,76.9207,76.2582,76.4136,7400.0
2008-07-10 10:20:00,93.58,93.64,93.41,93.41,4000.0,76.5363,76.5854,76.3973,76.3973,4000.0
2008-07-10 10:25:00,93.59,94.23,93.5,94.23,4600.0,76.5445,77.0679,76.4709,77.0679,4600.0
2008-07-10 10:30:00,94.11,94.29,94.1,94.19,3300.0,76.9698,77.117,76.9616,77.0352,3300.0
2008-07-10 10:35:00,94.2,94.29,93.95,94.05,2000.0,77.0434,77.117,76.8389,76.9207,2000.0
2008-07-10 10:40:00,94.03,94.51,94.03,94.51,5400.0,76.9044,77.2969,76.9044,77.2969,5400.0
2008-07-10 10:45:00,94.53,95.06,94.53,95.02,13100.0,77.3133,77.7468,77.3133,77.7141,13100.0
2008-07-10 10:50:00,95.06,95.06,94.62,94.75,3100.0,77.7468,77.7468,77.3869,77.4932,3100.0
2008-07-10 10:55:00,94.74,95.12,94.68,95.03,9300.0,77.4851,77.7958,77.436,77.7222,9300.0
2008-07-10 11:00:00,95.02,95.02,94.76,94.99,2500.0,77.7141,77.7141,77.5014,77.6895,2500.0
2008-07-10 11:05:00,95.11,95.11,94.5,94.5,2300.0,77.7877,77.7877,77.2888,77.2888,2300.0
2008-07-10 11:10:00,94.61,94.8,94.59,94.61,3100.0,77.3787,77.5341,77.3624,77.3787,3100.0
2008-07-10 11:15:00,94.61,94.68,93.97,93.99,2500.0,77.3787,77.436,76.8553,76.8717,2500.0
2008-07-10 11:20:00,93.97,94.17,93.8,94.17,3000.0,76.8553,77.0189,76.7163,77.0189,3000.0
2008-07-10 11:25:00,94.1,94.1,93.92,93.92,1400.0,76.9616,76.9616,76.8144,76.8144,1400.0
2008-07-10 11:30:00,93.91,94.53,93.91,94.45,1700.0,76.8062,77.3133,76.8062,77.2479,1700.0
2008-07-10 11:35:00,94.41,94.59,94.27,94.59,1200.0,77.2152,77.3624,77.1007,77.3624,1200.0
2008-07-10 11:40:00,94.55,94.55,94.48,94.49,1200.0,77.3297,77.3297,77.2724,77.2806,1200.0
2008-07-10 11:45:00,94.5,94.55,94.26,94.26,2800.0,77.2888,77.3297,77.0925,77.0925,2800.0
2008-07-10 11:50:00,94.33,94.61,94.33,94.6,3300.0,77.1497,77.3787,77.1497,77.3706,3300.0
2008-07-10 11:55:00,94.59,94.59,94.42,94.42,1000.0,77.3624,77.3624,77.2233,77.2233,1000.0
2008-07-10 12:00:00,94.49,94.72,94.49,94.69,1900.0,77.2806,77.4687,77.2806,77.4442,1900.0
2008-07-10 12:05:00,94.82,95.3,94.76,95.16,2600.0,77.5505,77.9431,77.5014,77.8286,2600.0
2008-07-10 12:10:00,95.25,95.25,94.78,94.78,3700.0,77.9022,77.9022,77.5178,77.5178,3700.0
2008-07-10 12:15:00,95.0,95.0,94.66,94.76,206100.0,77.6977,77.6977,77.4196,77.5014,206100.0
2008-07-10 12:20:00,94.66,94.66,94.43,94.43,1500.0,77.4196,77.4196,77.2315,77.2315,1500.0
2008-07-10 12:25:00,94.39,94.45,94.23,94.32,6700.0,77.1988,77.2479,77.0679,77.1415,6700.0
2008-07-10 12:30:00,94.23,94.3,94.16,94.21,1700.0,77.0679,77.1252,77.0107,77.0516,1700.0
2008-07-10 12:35:00,94.15,94.15,93.98,93.98,1800.0,77.0025,77.0025,76.8635,76.8635,1800.0
2008-07-10 12:40:00,93.94,94.02,93.94,93.95,1400.0,76.8308,76.8962,76.8308,76.8389,1400.0
2008-07-10 12:45:00,93.96,93.98,93.9,93.9,1700.0,76.8471,76.8635,76.798,76.798,1700.0
2008-07-10 12:50:00,93.85,93.85,93.46,93.46,4500.0,76.7572,76.7572,76.4382,76.4382,4500.0
2008-07-10 12:55:00,93.46,93.52,93.31,93.38,1600.0,76.4382,76.4873,76.3155,76.3728,1600.0
2008-07-10 13:00:00,93.26,93.7,93.26,93.67,3200.0,76.2746,76.6345,76.2746,76.6099,3200.0
2008-07-10 13:05:00,93.64,93.91,93.63,93.86,2600.0,76.5854,76.8062,76.5772,76.7653,2600.0
2008-07-10 13:10:00,93.84,93.96,93.82,93.88,2300.0,76.749,76.8471,76.7326,76.7817,2300.0
2008-07-10 13:15:00,93.79,93.79,93.67,93.74,2000.0,76.7081,76.7081,76.6099,76.6672,2000.0
2008-07-10 13:20:00,93.75,94.09,93.74,93.88,2500.0,76.6754,76.9534,76.6672,76.7817,2500.0
2008-07-10 13:25:00,93.86,93.86,93.58,93.6,2900.0,76.7653,76.7653,76.5363,76.5527,2900.0
2008-07-10 13:30:00,93.6,93.66,93.47,93.47,19600.0,76.5527,76.6018,76.4464,76.4464,19600.0
2008-07-10 13:35:00,93.58,93.68,93.49,93.66,5500.0,76.5363,76.6181,76.4627,76.6018,5500.0
2008-07-10 13:40:00,93.66,93.97,93.63,93.75,4200.0,76.6018,76.8553,76.5772,76.6754,4200.0
2008-07-10 13:45:00,93.86,93.86,93.75,93.82,1700.0,76.7653,76.7653,76.6754,76.7326,1700.0
2008-07-10 13:50:00,93.75,94.19,93.72,94.19,5000.0,76.6754,77.0352,76.6508,77.0352,5000.0
2008-07-10 13:55:00,94.34,94.35,94.22,94.27,4400.0,77.1579,77.1661,77.0598,77.1007,4400.0
2008-07-10 14:00:00,94.28,94.28,94.08,94.18,1100.0,77.1088,77.1088,76.9453,77.027,1100.0
2008-07-10 14:05:00,94.18,94.23,93.94,94.04,4100.0,77.027,77.0679,76.8308,76.9125,4100.0
2008-07-10 14:10:00,94.0,95.0,93.89,93.95,258600.0,76.8798,77.6977,76.7899,76.8389,258600.0
2008-07-10 14:15:00,93.95,93.97,93.83,93.88,9200.0,76.8389,76.8553,76.7408,76.7817,9200.0
2008-07-10 14:20:00,93.91,93.94,93.8,93.89,4700.0,76.8062,76.8308,76.7163,76.7899,4700.0
2008-07-10 14:25:00,93.88,93.9,93.18,93.27,20800.0,76.7817,76.798,76.2092,76.2828,20800.0
2008-07-10 14:30:00,93.3,93.35,93.01,93.12,7900.0,76.3073,76.3482,76.0701,76.1601,7900.0
2008-07-10 14:35:00,93.05,93.07,92.39,92.94,18300.0,76.1029,76.1192,75.5631,76.0129,18300.0
2008-07-10 14:40:00,93.04,93.06,92.61,92.74,9100.0,76.0947,76.111,75.743,75.8493,9100.0
2008-07-10 14:45:00,92.7,92.97,92.43,92.87,8500.0,75.8166,76.0374,75.5958,75.9556,8500.0
2008-07-10 14:50:00,92.89,92.98,92.79,92.93,2400.0,75.972,76.0456,75.8902,76.0047,2400.0
2008-07-10 14:55:00,92.79,93.76,92.75,93.21,6100.0,75.8902,76.6835,75.8575,76.2337,6100.0
2008-07-10 15:00:00,93.21,93.52,93.21,93.43,3800.0,76.2337,76.4873,76.2337,76.4136,3800.0
2008-07-10 15:05:00,93.34,93.66,93.34,93.38,5200.0,76.34,76.6018,76.34,76.3728,5200.0
2008-07-10 15:10:00,93.39,93.48,93.12,93.48,3500.0,76.3809,76.4545,76.1601,76.4545,3500.0
2008-07-10 15:15:00,93.49,93.53,93.22,93.37,16300.0,76.4627,76.4954,76.2419,76.3646,16300.0
2008-07-10 15:20:00,93.31,93.97,93.24,93.68,7100.0,76.3155,76.8553,76.2582,76.6181,7100.0
2008-07-10 15:25:00,94.04,94.04,93.54,93.73,6200.0,76.9125,76.9125,76.5036,76.659,6200.0
2008-07-10 15:30:00,93.74,93.81,93.6,93.77,7900.0,76.6672,76.7244,76.5527,76.6917,7900.0
2008-07-10 15:35:00,93.78,93.86,93.67,93.83,11100.0,76.6999,76.7653,76.6099,76.7408,11100.0
2008-07-10 15:40:00,93.7,94.54,93.69,94.34,13700.0,76.6345,77.3215,76.6263,77.1579,13700.0
2008-07-10 15:45:00,94.34,94.73,94.32,94.73,15000.0,77.1579,77.4769,77.1415,77.4769,15000.0
2008-07-10 15:50:00,94.59,95.53,94.47,95.37,19500.0,77.3624,78.1312,77.2642,78.0003,19500.0
2008-07-10 15:55:00,95.29,95.63,95.11,95.42,11000.0,77.9349,78.213,77.7877,78.0412,11000.0
2008-07-11 09:30:00,94.65,94.65,93.45,93.45,400.0,77.4114,77.4114,76.43,76.43,400.0
2008-07-11 09:35:00,94.42,94.42,90.38,92.51,14600.0,77.2233,77.2233,73.9191,75.6612,14600.0
2008-07-11 09:40:00,92.5,93.1,92.4,93.1,25100.0,75.653,76.1437,75.5712,76.1437,25100.0
2008-07-11 09:45:00,93.55,94.11,93.42,94.05,28300.0,76.5118,76.9698,76.4055,76.9207,28300.0
2008-07-11 09:50:00,94.18,94.19,93.84,94.15,2500.0,77.027,77.0352,76.749,77.0025,2500.0
2008-07-11 09:55:00,94.56,95.13,94.48,94.73,5400.0,77.3378,77.804,77.2724,77.4769,5400.0
2008-07-11 10:00:00,94.72,94.72,93.86,94.3,4300.0,77.4687,77.4687,76.7653,77.1252,4300.0
2008-07-11 10:05:00,94.39,94.94,93.96,93.96,5100.0,77.1988,77.6486,76.8471,76.8471,5100.0
2008-07-11 10:10:00,93.93,94.49,93.93,94.08,7300.0,76.8226,77.2806,76.8226,76.9453,7300.0
2008-07-11 10:15:00,94.07,94.16,93.5,93.75,3200.0,76.9371,77.0107,76.4709,76.6754,3200.0
2008-07-11 10:20:00,93.99,94.1,93.75,94.03,1400.0,76.8717,76.9616,76.6754,76.9044,1400.0
2008-07-11 10:25:00,94.04,94.27,93.75,93.85,2800.0,76.9125,77.1007,76.6754,76.7572,2800.0
2008-07-11 10:30:00,93.98,93.98,93.65,93.74,8900.0,76.8635,76.8635,76.5936,76.6672,8900.0
2008-07-11 10:35:00,93.79,93.89,92.81,92.81,6100.0,76.7081,76.7899,75.9066,75.9066,6100.0
2008-07-11 10:40:00,92.9,93.2,92.44,92.65,10900.0,75.9802,76.2255,75.604,75.7757,10900.0
2008-07-11 10:45:00,92.64,92.64,92.4,92.45,2200.0,75.7675,75.7675,75.5712,75.6121,2200.0
2008-07-11 10:50:00,92.53,92.93,92.48,92.85,7000.0,75.6776,76.0047,75.6367,75.9393,7000.0
2008-07-11 10:55:00,92.85,92.87,92.66,92.76,2300.0,75.9393,75.9556,75.7839,75.8657,2300.0
2008-07-11 11:00:00,92.68,92.74,92.55,92.6,2800.0,75.8002,75.8493,75.6939,75.7348,2800.0
2008-07-11 11:05:00,92.49,92.67,92.41,92.57,6200.0,75.6448,75.7921,75.5794,75.7103,6200.0
2008-07-11 11:10:00,92.62,92.65,92.5,92.52,5900.0,75.7512,75.7757,75.653,75.6694,5900.0
2008-07-11 11:15:00,92.52,92.56,92.4,92.56,4400.0,75.6694,75.7021,75.5712,75.7021,4400.0
2008-07-11 11:20:00,92.6,92.6,92.4,92.5,1900.0,75.7348,75.7348,75.5712,75.653,1900.0
2008-07-11 11:25:00,92.44,92.75,92.44,92.62,2300.0,75.604,75.8575,75.604,75.7512,2300.0
2008-07-11 11:30:00,92.62,92.79,92.6,92.69,3100.0,75.7512,75.8902,75.7348,75.8084,3100.0
2008-07-11 11:35:00,92.76,93.21,92.76,92.86,1300.0,75.8657,76.2337,75.8657,75.9475,1300.0
2008-07-11 11:40:00,93.13,93.57,93.13,93.57,700.0,76.1683,76.5281,76.1683,76.5281,700.0
2008-07-11 11:45:00,93.4,93.48,93.27,93.35,4000.0,76.3891,76.4545,76.2828,76.3482,4000.0
2008-07-11 11:50:00,93.35,93.35,93.24,93.24,1200.0,76.3482,76.3482,76.2582,76.2582,1200.0
2008-07-11 11:55:00,93.16,93.31,93.13,93.25,1300.0,76.1928,76.3155,76.1683,76.2664,1300.0
2008-07-11 12:00:00,93.38,93.38,92.98,93.07,2200.0,76.3728,76.3728,76.0456,76.1192,2200.0
2008-07-11 12:05:00,93.0,93.04,92.92,93.03,800.0,76.062,76.0947,75.9965,76.0865,800.0
2008-07-11 12:10:00,93.06,93.06,92.6,92.82,2400.0,76.111,76.111,75.7348,75.9147,2400.0
2008-07-11 12:15:00,92.75,92.91,92.75,92.86,1200.0,75.8575,75.9884,75.8575,75.9475,1200.0
2008-07-11 12:20:00,92.86,92.86,92.39,92.39,4700.0,75.9475,75.9475,75.5631,75.5631,4700.0
2008-07-11 12:25:00,92.29,92.36,91.83,91.83,12300.0,75.4813,75.5385,75.1051,75.1051,12300.0
2008-07-11 12:30:00,91.86,91.87,91.65,91.77,2600.0,75.1296,75.1378,74.9578,75.056,2600.0
2008-07-11 12:35:00,91.8,92.03,91.75,91.82,1900.0,75.0805,75.2686,75.0396,75.0969,1900.0
2008-07-11 12:40:00,91.9,92.19,91.82,92.04,2300.0,75.1623,75.3995,75.0969,75.2768,2300.0
2008-07-11 12:45:00,92.04,92.11,91.94,91.94,1200.0,75.2768,75.3341,75.195,75.195,1200.0
2008-07-11 12:50:00,92.03,92.09,91.77,91.95,3200.0,75.2686,75.3177,75.056,75.2032,3200.0
2008-07-11 12:55:00,91.86,91.98,91.78,91.78,2400.0,75.1296,75.2277,75.0642,75.0642,2400.0
2008-07-11 13:00:00,91.89,91.99,91.78,91.98,2300.0,75.1541,75.2359,75.0642,75.2277,2300.0
2008-07-11 13:05:00,92.02,92.09,91.79,91.79,3000.0,75.2604,75.3177,75.0723,75.0723,3000.0
2008-07-11 13:10:00,91.85,91.95,91.7,91.71,9100.0,75.1214,75.2032,74.9987,75.0069,9100.0
2008-07-11 13:15:00,91.71,91.97,91.71,91.97,1700.0,75.0069,75.2196,75.0069,75.2196,1700.0
2008-07-11 13:20:00,91.98,92.12,91.82,92.09,2200.0,75.2277,75.3422,75.0969,75.3177,2200.0
2008-07-11 13:25:00,92.09,92.29,91.99,92.18,7500.0,75.3177,75.4813,75.2359,75.3913,7500.0
2008-07-11 13:30:00,92.11,92.52,91.83,92.29,4700.0,75.3341,75.6694,75.1051,75.4813,4700.0
2008-07-11 13:35:00,92.21,92.28,91.8,92.21,2500.0,75.4158,75.4731,75.0805,75.4158,2500.0
2008-07-11 13:40:00,92.25,92.39,92.22,92.3,7700.0,75.4486,75.5631,75.424,75.4895,7700.0
2008-07-11 13:45:00,92.32,92.41,92.25,92.25,3200.0,75.5058,75.5794,75.4486,75.4486,3200.0
2008-07-11 13:50:00,92.25,92.43,92.11,92.28,11500.0,75.4486,75.5958,75.3341,75.4731,11500.0
2008-07-11 13:55:00,92.23,92.49,92.22,92.43,6900.0,75.4322,75.6448,75.424,75.5958,6900.0
2008-07-11 14:00:00,92.37,92.47,92.25,92.25,10300.0,75.5467,75.6285,75.4486,75.4486,10300.0
2008-07-11 14:05:00,92.32,92.96,92.27,92.34,6800.0,75.5058,76.0292,75.4649,75.5222,6800.0
2008-07-11 14:10:00,92.34,92.69,92.34,92.57,6400.0,75.5222,75.8084,75.5222,75.7103,6400.0
2008-07-11 14:15:00,92.61,92.73,92.41,92.55,3500.0,75.743,75.8411,75.5794,75.6939,3500.0
2008-07-11 14:20:00,92.49,92.49,91.95,92.04,5300.0,75.6448,75.6448,75.2032,75.2768,5300.0
2008-07-11 14:25:00,91.96,92.25,91.95,92.13,2100.0,75.2114,75.4486,75.2032,75.3504,2100.0
2008-07-11 14:30:00,92.14,92.3,92.06,92.06,2500.0,75.3586,75.4895,75.2932,75.2932,2500.0
2008-07-11 14:35:00,92.06,92.34,92.06,92.11,6200.0,75.2932,75.5222,75.2932,75.3341,6200.0
2008-07-11 14:40:00,92.32,92.4,92.24,92.4,7700.0,75.5058,75.5712,75.4404,75.5712,7700.0
2008-07-11 14:45:00,92.4,93.29,92.19,93.29,7900.0,75.5712,76.2991,75.3995,76.2991,7900.0
2008-07-11 14:50:00,93.42,93.65,92.7,92.85,11100.0,76.4055,76.5936,75.8166,75.9393,11100.0
2008-07-11 14:55:00,92.73,92.86,92.16,92.56,11700.0,75.8411,75.9475,75.3749,75.7021,11700.0
2008-07-11 15:00:00,92.52,93.39,92.44,93.0,14700.0,75.6694,76.3809,75.604,76.062,14700.0
2008-07-11 15:05:00,93.0,93.21,92.41,93.21,8700.0,76.062,76.2337,75.5794,76.2337,8700.0
2008-07-11 15:10:00,93.22,93.27,91.86,91.94,11200.0,76.2419,76.2828,75.1296,75.195,11200.0
2008-07-11 15:15:00,92.08,92.41,91.92,92.08,5300.0,75.3095,75.5794,75.1787,75.3095,5300.0
2008-07-11 15:20:00,92.17,92.31,91.75,91.78,6600.0,75.3831,75.4976,75.0396,75.0642,6600.0
2008-07-11 15:25:00,91.87,91.98,91.76,91.88,4700.0,75.1378,75.2277,75.0478,75.1459,4700.0
2008-07-11 15:30:00,91.91,91.99,91.4,91.62,17700.0,75.1705,75.2359,74.7534,74.9333,17700.0
2008-07-11 15:35:00,91.47,92.08,91.41,92.06,10700.0,74.8106,75.3095,74.7615,75.2932,10700.0
2008-07-11 15:40:00,92.08,92.6,91.93,92.41,16200.0,75.3095,75.7348,75.1868,75.5794,16200.0
2008-07-11 15:45:00,92.29,92.43,91.57,92.34,29300.0,75.4813,75.5958,74.8924,75.5222,29300.0
2008-07-11 15:50:00,92.57,92.61,92.09,92.09,16600.0,75.7103,75.743,75.3177,75.3177,16600.0
2008-07-11 15:55:00,92.08,92.17,91.74,91.76,13100.0,75.3095,75.3831,75.0314,75.0478,13100.0
2008-07-14 09:30:00,92.23,93.12,92.23,92.5,6300.0,75.4322,76.1601,75.4322,75.653,6300.0
2008-07-14 09:35:00,92.38,92.62,92.2,92.25,8200.0,75.5549,75.7512,75.4077,75.4486,8200.0
2008-07-14 09:40:00,92.31,92.75,92.31,92.32,3900.0,75.4976,75.8575,75.4976,75.5058,3900.0
2008-07-14 09:45:00,92.27,92.61,92.17,92.49,7500.0,75.4649,75.743,75.3831,75.6448,7500.0
2008-07-14 09:50:00,92.36,92.5,92.27,92.5,6700.0,75.5385,75.653,75.4649,75.653,6700.0
2008-07-14 09:55:00,92.6,92.69,92.52,92.56,10200.0,75.7348,75.8084,75.6694,75.7021,10200.0
2008-07-14 10:00:00,92.53,92.57,92.32,92.4,8500.0,75.6776,75.7103,75.5058,75.5712,8500.0
2008-07-14 10:05:00,92.38,92.6,92.37,92.5,9300.0,75.5549,75.7348,75.5467,75.653,9300.0
2008-07-14 10:10:00,92.42,92.59,92.36,92.45,6500.0,75.5876,75.7266,75.5385,75.6121,6500.0
2008-07-14 10:15:00,92.45,92.45,92.32,92.44,10500.0,75.6121,75.6121,75.5058,75.604,10500.0
2008-07-14 10:20:00,92.45,92.5,92.34,92.42,8500.0,75.6121,75.653,75.5222,75.5876,8500.0
2008-07-14 10:25:00,92.35,92.39,91.97,92.29,6500.0,75.5303,75.5631,75.2196,75.4813,6500.0
2008-07-14 10:30:00,92.29,92.37,92.18,92.27,6100.0,75.4813,75.5467,75.3913,75.4649,6100.0
2008-07-14 10:35:00,92.25,92.34,92.21,92.34,7600.0,75.4486,75.5222,75.4158,75.5222,7600.0
2008-07-14 10:40:00,92.29,92.39,92.25,92.39,11500.0,75.4813,75.5631,75.4486,75.5631,11500.0
2008-07-14 10:45:00,92.5,92.51,92.38,92.42,15600.0,75.653,75.6612,75.5549,75.5876,15600.0
2008-07-14 10:50:00,92.39,92.45,92.25,92.42,16700.0,75.5631,75.6121,75.4486,75.5876,16700.0
2008-07-14 10:55:00,92.45,92.62,92.39,92.52,11000.0,75.6121,75.7512,75.5631,75.6694,11000.0
2008-07-14 11:00:00,92.49,92.98,92.32,92.96,10800.0,75.6448,76.0456,75.5058,76.0292,10800.0
2008-07-14 11:05:00,92.9,92.9,92.34,92.42,9200.0,75.9802,75.9802,75.5222,75.5876,9200.0
2008-07-14 11:10:00,92.43,93.0,92.43,93.0,30800.0,75.5958,76.062,75.5958,76.062,30800.0
2008-07-14 11:15:00,92.97,93.25,92.87,93.15,12200.0,76.0374,76.2664,75.9556,76.1846,12200.0
2008-07-14 11:20:00,93.02,93.13,92.58,92.84,7300.0,76.0783,76.1683,75.7185,75.9311,7300.0
2008-07-14 11:25:00,92.75,93.05,92.75,93.05,4400.0,75.8575,76.1029,75.8575,76.1029,4400.0
2008-07-14 11:30:00,92.95,93.25,92.9,93.13,6100.0,76.0211,76.2664,75.9802,76.1683,6100.0
2008-07-14 11:35:00,93.08,93.77,92.97,93.15,16000.0,76.1274,76.6917,76.0374,76.1846,16000.0
2008-07-14 11:40:00,93.14,93.25,93.07,93.25,5500.0,76.1765,76.2664,76.1192,76.2664,5500.0
2008-07-14 11:45:00,93.17,93.17,92.9,92.9,3500.0,76.201,76.201,75.9802,75.9802,3500.0
2008-07-14 11:50:00,92.9,92.95,92.69,92.7,7100.0,75.9802,76.0211,75.8084,75.8166,7100.0
2008-07-14 11:55:00,92.72,92.76,92.5,92.66,6400.0,75.833,75.8657,75.653,75.7839,6400.0
2008-07-14 12:00:00,92.5,92.85,92.5,92.73,7200.0,75.653,75.9393,75.653,75.8411,7200.0
2008-07-14 12:05:00,92.73,92.8,92.68,92.8,55900.0,75.8411,75.8984,75.8002,75.8984,55900.0
2008-07-14 12:10:00,92.83,95.79,92.82,93.71,29900.0,75.9229,78.3438,75.9147,76.6426,29900.0
2008-07-14 12:15:00,93.83,93.85,93.12,93.5,7800.0,76.7408,76.7572,76.1601,76.4709,7800.0
2008-07-14 12:20:00,93.5,93.55,93.41,93.49,5900.0,76.4709,76.5118,76.3973,76.4627,5900.0
2008-07-14 12:25:00,93.5,93.5,93.3,93.3,3100.0,76.4709,76.4709,76.3073,76.3073,3100.0
2008-07-14 12:30:00,93.3,93.35,93.3,93.34,1000.0,76.3073,76.3482,76.3073,76.34,1000.0
2008-07-14 12:35:00,93.29,93.61,93.28,93.45,3700.0,76.2991,76.5609,76.291,76.43,3700.0
2008-07-14 12:40:00,93.5,93.62,93.43,93.56,4400.0,76.4709,76.569,76.4136,76.52,4400.0
2008-07-14 12:45:00,93.56,93.56,93.44,93.45,1200.0,76.52,76.52,76.4218,76.43,1200.0
2008-07-14 12:50:00,93.5,93.6,93.49,93.59,2000.0,76.4709,76.5527,76.4627,76.5445,2000.0
2008-07-14 12:55:00,93.59,93.59,93.3,93.3,3600.0,76.5445,76.5445,76.3073,76.3073,3600.0
2008-07-14 13:00:00,93.4,93.4,93.3,93.36,2300.0,76.3891,76.3891,76.3073,76.3564,2300.0
2008-07-14 13:05:00,93.45,93.45,93.25,93.27,2300.0,76.43,76.43,76.2664,76.2828,2300.0
2008-07-14 13:10:00,93.2,93.51,93.1,93.44,5900.0,76.2255,76.4791,76.1437,76.4218,5900.0
2008-07-14 13:15:00,93.42,93.42,93.16,93.16,2700.0,76.4055,76.4055,76.1928,76.1928,2700.0
2008-07-14 13:20:00,93.16,93.16,92.85,92.92,11500.0,76.1928,76.1928,75.9393,75.9965,11500.0
2008-07-14 13:25:00,92.9,92.98,92.9,92.95,3000.0,75.9802,76.0456,75.9802,76.0211,3000.0
2008-07-14 13:30:00,92.95,92.95,92.9,92.91,2600.0,76.0211,76.0211,75.9802,75.9884,2600.0
2008-07-14 13:35:00,92.91,92.95,92.87,92.95,4200.0,75.9884,76.0211,75.9556,76.0211,4200.0
2008-07-14 13:40:00,92.95,93.03,92.91,93.0,5000.0,76.0211,76.0865,75.9884,76.062,5000.0
2008-07-14 13:45:00,93.0,93.05,92.91,92.93,8300.0,76.062,76.1029,75.9884,76.0047,8300.0
2008-07-14 13:50:00,92.95,93.0,92.87,92.87,2100.0,76.0211,76.062,75.9556,75.9556,2100.0
2008-07-14 13:55:00,92.79,92.97,92.79,92.8,9400.0,75.8902,76.0374,75.8902,75.8984,9400.0
2008-07-14 14:00:00,92.81,92.91,92.81,92.91,5000.0,75.9066,75.9884,75.9066,75.9884,5000.0
2008-07-14 14:05:00,92.9,92.96,92.83,92.9,7300.0,75.9802,76.0292,75.9229,75.9802,7300.0
2008-07-14 14:10:00,92.9,93.0,92.84,92.84,3900.0,75.9802,76.062,75.9311,75.9311,3900.0
2008-07-14 14:15:00,92.86,92.94,92.85,92.85,3300.0,75.9475,76.0129,75.9393,75.9393,3300.0
2008-07-14 14:20:00,92.93,92.93,92.9,92.9,3500.0,76.0047,76.0047,75.9802,75.9802,3500.0
2008-07-14 14:25:00,92.91,92.95,92.86,92.9,6100.0,75.9884,76.0211,75.9475,75.9802,6100.0
2008-07-14 14:30:00,92.91,93.03,92.89,93.0,2800.0,75.9884,76.0865,75.972,76.062,2800.0
2008-07-14 14:35:00,93.0,93.17,92.95,93.0,22600.0,76.062,76.201,76.0211,76.062,22600.0
2008-07-14 14:40:00,93.0,93.02,92.85,92.87,9900.0,76.062,76.0783,75.9393,75.9556,9900.0
2008-07-14 14:45:00,92.88,92.88,92.83,92.87,11100.0,75.9638,75.9638,75.9229,75.9556,11100.0
2008-07-14 14:50:00,92.86,92.96,92.86,92.88,7600.0,75.9475,76.0292,75.9475,75.9638,7600.0
2008-07-14 14:55:00,92.88,92.9,92.82,92.82,3900.0,75.9638,75.9802,75.9147,75.9147,3900.0
2008-07-14 15:00:00,92.83,92.86,92.81,92.86,5600.0,75.9229,75.9475,75.9066,75.9475,5600.0
2008-07-14 15:05:00,92.83,92.9,92.8,92.85,23700.0,75.9229,75.9802,75.8984,75.9393,23700.0
2008-07-14 15:10:00,92.88,92.88,92.83,92.83,5600.0,75.9638,75.9638,75.9229,75.9229,5600.0
2008-07-14 15:15:00,92.82,93.0,92.75,92.99,36400.0,75.9147,76.062,75.8575,76.0538,36400.0
2008-07-14 15:20:00,92.99,93.15,92.87,93.12,13900.0,76.0538,76.1846,75.9556,76.1601,13900.0
2008-07-14 15:25:00,93.15,93.25,92.76,93.0,14800.0,76.1846,76.2664,75.8657,76.062,14800.0
2008-07-14 15:30:00,93.0,93.3,92.82,93.19,12900.0,76.062,76.3073,75.9147,76.2174,12900.0
2008-07-14 15:35:00,93.24,93.3,93.04,93.3,7300.0,76.2582,76.3073,76.0947,76.3073,7300.0
2008-07-14 15:40:00,93.23,93.35,92.9,93.0,10800.0,76.2501,76.3482,75.9802,76.062,10800.0
2008-07-14 15:45:00,93.0,93.15,92.95,93.1,21200.0,76.062,76.1846,76.0211,76.1437,21200.0
2008-07-14 15:50:00,93.15,93.15,92.75,92.85,24400.0,76.1846,76.1846,75.8575,75.9393,24400.0
2008-07-14 15:55:00,92.9,93.9,92.8,93.22,54600.0,75.9802,76.798,75.8984,76.2419,54600.0
2008-07-15 09:30:00,92.62,92.62,91.64,91.71,10200.0,75.7512,75.7512,74.9497,75.0069,10200.0
2008-07-15 09:35:00,91.72,92.35,91.65,92.33,13600.0,75.0151,75.5303,74.9578,75.514,13600.0
2008-07-15 09:40:00,92.34,92.36,90.56,90.78,15700.0,75.5222,75.5385,74.0664,74.2463,15700.0
2008-07-15 09:45:00,90.79,92.34,90.53,90.71,36200.0,74.2545,75.5222,74.0418,74.189,36200.0
2008-07-15 09:50:00,91.25,91.25,90.75,91.0,23700.0,74.6307,74.6307,74.2218,74.4262,23700.0
2008-07-15 09:55:00,91.0,91.33,90.64,91.05,22200.0,74.4262,74.6961,74.1318,74.4671,22200.0
2008-07-15 10:00:00,91.36,91.36,90.54,91.08,23500.0,74.7207,74.7207,74.05,74.4916,23500.0
2008-07-15 10:05:00,90.98,91.01,90.14,90.75,11200.0,74.4099,74.4344,73.7229,74.2218,11200.0
2008-07-15 10:10:00,91.05,91.43,90.81,91.02,13000.0,74.4671,74.7779,74.2708,74.4426,13000.0
2008-07-15 10:15:00,91.02,91.09,90.87,91.0,2500.0,74.4426,74.4998,74.3199,74.4262,2500.0
2008-07-15 10:20:00,91.04,91.13,90.94,91.0,3900.0,74.4589,74.5325,74.3771,74.4262,3900.0
2008-07-15 10:25:00,91.01,91.17,90.95,91.04,9200.0,74.4344,74.5653,74.3853,74.4589,9200.0
2008-07-15 10:30:00,90.99,91.1,90.98,90.99,3600.0,74.418,74.508,74.4099,74.418,3600.0
2008-07-15 10:35:00,91.03,91.07,90.29,90.4,9300.0,74.4508,74.4835,73.8455,73.9355,9300.0
2008-07-15 10:40:00,90.36,90.84,90.05,90.36,19700.0,73.9028,74.2954,73.6492,73.9028,19700.0
2008-07-15 10:45:00,90.39,90.44,90.1,90.44,3200.0,73.9273,73.9682,73.6901,73.9682,3200.0
2008-07-15 10:50:00,90.38,91.03,90.38,90.85,4700.0,73.9191,74.4508,73.9191,74.3035,4700.0
2008-07-15 10:55:00,90.94,90.98,90.85,90.85,2100.0,74.3771,74.4099,74.3035,74.3035,2100.0
2008-07-15 11:00:00,90.9,91.12,90.83,91.01,6600.0,74.3444,74.5244,74.2872,74.4344,6600.0
2008-07-15 11:05:00,90.98,91.38,90.96,91.38,8100.0,74.4099,74.737,74.3935,74.737,8100.0
2008-07-15 11:10:00,91.28,92.08,91.24,92.08,5400.0,74.6552,75.3095,74.6225,75.3095,5400.0
2008-07-15 11:15:00,92.08,92.45,92.03,92.24,2300.0,75.3095,75.6121,75.2686,75.4404,2300.0
2008-07-15 11:20:00,92.39,93.05,92.34,92.34,4500.0,75.5631,76.1029,75.5222,75.5222,4500.0
2008-07-15 11:25:00,92.33,92.72,92.3,92.72,4500.0,75.514,75.833,75.4895,75.833,4500.0
2008-07-15 11:30:00,92.64,92.81,92.64,92.81,3600.0,75.7675,75.9066,75.7675,75.9066,3600.0
2008-07-15 11:35:00,93.09,94.28,92.99,93.62,9300.0,76.1356,77.1088,76.0538,76.569,9300.0
2008-07-15 11:40:00,93.18,93.37,92.91,92.91,16300.0,76.2092,76.3646,75.9884,75.9884,16300.0
2008-07-15 11:45:00,92.6,92.6,91.88,91.95,14900.0,75.7348,75.7348,75.1459,75.2032,14900.0
2008-07-15 11:50:00,91.94,92.45,91.55,92.41,12100.0,75.195,75.6121,74.876,75.5794,12100.0
2008-07-15 11:55:00,92.3,92.3,91.54,91.86,24500.0,75.4895,75.4895,74.8679,75.1296,24500.0
2008-07-15 12:00:00,91.76,92.06,91.73,91.95,7500.0,75.0478,75.2932,75.0233,75.2032,7500.0
2008-07-15 12:05:00,91.95,92.46,91.54,92.1,41400.0,75.2032,75.6203,74.8679,75.3259,41400.0
2008-07-15 12:10:00,92.23,92.35,92.1,92.23,5600.0,75.4322,75.5303,75.3259,75.4322,5600.0
2008-07-15 12:15:00,92.2,92.74,92.2,92.74,900.0,75.4077,75.8493,75.4077,75.8493,900.0
2008-07-15 12:20:00,92.74,92.74,92.21,92.34,7000.0,75.8493,75.8493,75.4158,75.5222,7000.0
2008-07-15 12:25:00,92.6,92.94,92.4,92.94,8800.0,75.7348,76.0129,75.5712,76.0129,8800.0
2008-07-15 12:30:00,92.94,93.71,92.78,93.7,14800.0,76.0129,76.6426,75.882,76.6345,14800.0
2008-07-15 12:35:00,93.7,93.7,92.76,92.76,40000.0,76.6345,76.6345,75.8657,75.8657,40000.0
2008-07-15 12:40:00,93.01,94.86,92.9,94.43,48200.0,76.0701,77.5832,75.9802,77.2315,48200.0
2008-07-15 12:45:00,94.44,94.6,93.75,93.86,18000.0,77.2397,77.3706,76.6754,76.7653,18000.0
2008-07-15 12:50:00,93.72,94.5,93.67,94.07,7100.0,76.6508,77.2888,76.6099,76.9371,7100.0
2008-07-15 12:55:00,94.01,94.29,93.78,94.29,5200.0,76.888,77.117,76.6999,77.117,5200.0
2008-07-15 13:00:00,94.42,95.31,94.19,95.17,6000.0,77.2233,77.9512,77.0352,77.8367,6000.0
2008-07-15 13:05:00,95.32,95.87,94.95,95.36,13500.0,77.9594,78.4092,77.6568,77.9921,13500.0
2008-07-15 13:10:00,95.34,96.7,95.16,96.65,12900.0,77.9758,79.0881,77.8286,79.0472,12900.0
2008-07-15 13:15:00,96.65,96.86,96.41,96.6,7600.0,79.0472,79.2189,78.8509,79.0063,7600.0
2008-07-15 13:20:00,96.36,96.56,96.29,96.55,2700.0,78.81,78.9736,78.7528,78.9654,2700.0
2008-07-15 13:25:00,96.43,96.43,95.95,96.29,10000.0,78.8673,78.8673,78.4747,78.7528,10000.0
2008-07-15 13:30:00,96.31,97.06,96.25,96.81,7300.0,78.7691,79.3825,78.72,79.178,7300.0
2008-07-15 13:35:00,96.78,97.0,96.61,97.0,5300.0,79.1535,79.3334,79.0145,79.3334,5300.0
2008-07-15 13:40:00,96.92,98.24,96.92,97.92,6500.0,79.268,80.3476,79.268,80.0859,6500.0
2008-07-15 13:45:00,98.13,98.31,97.89,98.08,7200.0,80.2576,80.4049,80.0613,80.2167,7200.0
2008-07-15 13:50:00,98.0,98.09,97.84,98.09,4100.0,80.1513,80.2249,80.0205,80.2249,4100.0
2008-07-15 13:55:00,98.49,98.56,95.71,96.25,38000.0,80.5521,80.6093,78.2784,78.72,38000.0
2008-07-15 14:00:00,96.25,96.67,94.68,95.48,52700.0,78.72,79.0635,77.436,78.0903,52700.0
2008-07-15 14:05:00,95.25,96.11,95.25,95.7,10900.0,77.9022,78.6055,77.9022,78.2702,10900.0
2008-07-15 14:10:00,95.52,96.22,95.5,95.8,7000.0,78.123,78.6955,78.1066,78.352,7000.0
2008-07-15 14:15:00,95.8,96.68,95.8,96.68,6800.0,78.352,79.0717,78.352,79.0717,6800.0
2008-07-15 14:20:00,96.52,96.67,95.47,95.91,18900.0,78.9409,79.0635,78.0821,78.442,18900.0
2008-07-15 14:25:00,96.14,96.69,96.04,96.59,5700.0,78.6301,79.0799,78.5483,78.9981,5700.0
2008-07-15 14:30:00,96.56,96.6,96.16,96.25,11800.0,78.9736,79.0063,78.6464,78.72,11800.0
2008-07-15 14:35:00,96.06,96.06,94.12,94.55,39300.0,78.5646,78.5646,76.978,77.3297,39300.0
2008-07-15 14:40:00,94.37,94.54,94.0,94.2,9100.0,77.1824,77.3215,76.8798,77.0434,9100.0
2008-07-15 14:45:00,94.2,95.1,94.1,95.1,8200.0,77.0434,77.7795,76.9616,77.7795,8200.0
2008-07-15 14:50:00,95.11,95.26,95.04,95.15,8500.0,77.7877,77.9103,77.7304,77.8204,8500.0
2008-07-15 14:55:00,95.19,96.0,95.19,95.91,8300.0,77.8531,78.5156,77.8531,78.442,8300.0
2008-07-15 15:00:00,95.87,96.19,95.86,96.11,8300.0,78.4092,78.671,78.4011,78.6055,8300.0
2008-07-15 15:05:00,96.04,96.33,96.0,96.1,12100.0,78.5483,78.7855,78.5156,78.5974,12100.0
2008-07-15 15:10:00,96.19,96.34,96.1,96.21,11800.0,78.671,78.7936,78.5974,78.6873,11800.0
2008-07-15 15:15:00,96.17,96.4,96.08,96.4,9600.0,78.6546,78.8427,78.581,78.8427,9600.0
2008-07-15 15:20:00,96.4,97.15,96.33,96.97,14800.0,78.8427,79.4561,78.7855,79.3089,14800.0
2008-07-15 15:25:00,96.79,96.84,95.85,95.85,20400.0,79.1617,79.2026,78.3929,78.3929,20400.0
2008-07-15 15:30:00,95.89,96.17,95.58,96.06,23200.0,78.4256,78.6546,78.1721,78.5646,23200.0
2008-07-15 15:35:00,95.95,96.31,95.15,96.13,23700.0,78.4747,78.7691,77.8204,78.6219,23700.0
2008-07-15 15:40:00,96.13,96.31,95.69,95.72,19900.0,78.6219,78.7691,78.262,78.2866,19900.0
2008-07-15 15:45:00,95.63,96.1,95.57,96.06,13200.0,78.213,78.5974,78.1639,78.5646,13200.0
2008-07-15 15:50:00,96.02,96.24,95.65,96.24,19200.0,78.5319,78.7119,78.2293,78.7119,19200.0
2008-07-15 15:55:00,96.27,96.61,95.4,95.42,39800.0,78.7364,79.0145,78.0249,78.0412,39800.0
2008-07-16 09:30:00,95.89,96.34,95.4,95.4,2300.0,78.4256,78.7936,78.0249,78.0249,2300.0
2008-07-16 09:35:00,95.39,95.5,94.4,94.4,1400.0,78.0167,78.1066,77.207,77.207,1400.0
2008-07-16 09:40:00,94.49,94.49,92.9,92.9,5100.0,77.2806,77.2806,75.9802,75.9802,5100.0
2008-07-16 09:45:00,93.0,93.11,92.92,93.0,7400.0,76.062,76.1519,75.9965,76.062,7400.0
2008-07-16 09:50:00,93.0,93.97,93.0,93.34,4600.0,76.062,76.8553,76.062,76.34,4600.0
2008-07-16 09:55:00,93.58,94.63,93.58,93.9,17800.0,76.5363,77.3951,76.5363,76.798,17800.0
2008-07-16 10:00:00,93.97,94.81,93.97,94.4,7400.0,76.8553,77.5423,76.8553,77.207,7400.0
2008-07-16 10:05:00,94.48,96.44,94.48,95.01,15000.0,77.2724,78.8754,77.2724,77.7059,15000.0
2008-07-16 10:10:00,95.09,96.04,94.83,95.24,6200.0,77.7713,78.5483,77.5587,77.894,6200.0
2008-07-16 10:15:00,95.31,96.85,94.73,96.0,10400.0,77.9512,79.2108,77.4769,78.5156,10400.0
2008-07-16 10:20:00,95.57,95.67,94.82,94.99,900.0,78.1639,78.2457,77.5505,77.6895,900.0
2008-07-16 10:25:00,94.99,95.16,94.89,94.89,5100.0,77.6895,77.8286,77.6077,77.6077,5100.0
2008-07-16 10:30:00,94.94,95.08,94.81,95.08,3700.0,77.6486,77.7631,77.5423,77.7631,3700.0
2008-07-16 10:35:00,95.05,95.74,94.99,95.38,3100.0,77.7386,78.3029,77.6895,78.0085,3100.0
2008-07-16 10:40:00,95.39,98.1,95.17,96.31,6000.0,78.0167,80.2331,77.8367,78.7691,6000.0
2008-07-16 10:45:00,95.99,97.74,95.0,97.52,24400.0,78.5074,79.9387,77.6977,79.7587,24400.0
2008-07-16 10:50:00,97.17,97.17,96.65,96.65,6300.0,79.4725,79.4725,79.0472,79.0472,6300.0
2008-07-16 10:55:00,96.71,97.34,96.54,97.1,1800.0,79.0963,79.6115,78.9572,79.4152,1800.0
2008-07-16 11:00:00,97.16,98.04,97.13,97.81,11500.0,79.4643,80.184,79.4398,79.9959,11500.0
2008-07-16 11:05:00,97.73,100.25,97.73,99.26,18900.0,79.9305,81.9915,79.9305,81.1818,18900.0
2008-07-16 11:10:00,99.55,101.47,99.12,100.99,30500.0,81.419,82.9893,81.0673,82.5967,30500.0
2008-07-16 11:15:00,100.98,102.04,100.9,101.29,15100.0,82.5886,83.4555,82.5231,82.8421,15100.0
2008-07-16 11:20:00,101.29,101.29,100.25,100.33,7100.0,82.8421,82.8421,81.9915,82.057,7100.0
2008-07-16 11:25:00,100.29,100.48,100.11,100.15,8300.0,82.0242,82.1796,81.877,81.9097,8300.0
2008-07-16 11:30:00,100.1,100.16,100.05,100.16,2700.0,81.8688,81.9179,81.8279,81.9179,2700.0
2008-07-16 11:35:00,100.37,100.37,100.23,100.27,600.0,82.0897,82.0897,81.9752,82.0079,600.0
2008-07-16 11:40:00,100.07,100.25,99.8,99.8,1800.0,81.8443,81.9915,81.6235,81.6235,1800.0
2008-07-16 11:45:00,99.54,99.63,98.46,98.47,7800.0,81.4108,81.4844,80.5275,80.5357,7800.0
2008-07-16 11:50:00,98.58,98.58,98.22,98.27,3600.0,80.6257,80.6257,80.3312,80.3721,3600.0
2008-07-16 11:55:00,98.28,99.43,98.24,99.17,16700.0,80.3803,81.3209,80.3476,81.1082,16700.0
2008-07-16 12:00:00,99.19,99.24,99.13,99.14,1800.0,81.1246,81.1655,81.0755,81.0837,1800.0
2008-07-16 12:05:00,99.21,99.25,99.14,99.21,3400.0,81.1409,81.1737,81.0837,81.1409,3400.0
2008-07-16 12:10:00,99.13,99.13,98.78,98.78,2100.0,81.0755,81.0755,80.7893,80.7893,2100.0
2008-07-16 12:15:00,98.87,98.87,98.2,98.23,3600.0,80.8629,80.8629,80.3149,80.3394,3600.0
2008-07-16 12:20:00,98.3,98.3,98.17,98.19,7500.0,80.3967,80.3967,80.2904,80.3067,7500.0
2008-07-16 12:25:00,98.19,98.21,97.72,97.84,6400.0,80.3067,80.3231,79.9223,80.0205,6400.0
2008-07-16 12:30:00,97.84,98.49,97.7,97.71,8300.0,80.0205,80.5521,79.906,79.9141,8300.0
2008-07-16 12:35:00,97.87,97.95,97.8,97.95,3200.0,80.045,80.1104,79.9877,80.1104,3200.0
2008-07-16 12:40:00,97.85,97.89,97.83,97.89,800.0,80.0286,80.0613,80.0123,80.0613,800.0
2008-07-16 12:45:00,97.9,98.01,97.78,97.93,2600.0,80.0695,80.1595,79.9714,80.0941,2600.0
2008-07-16 12:50:00,98.05,98.25,98.05,98.25,3100.0,80.1922,80.3558,80.1922,80.3558,3100.0
2008-07-16 12:55:00,98.32,98.32,98.32,98.32,400.0,80.413,80.413,80.413,80.413,400.0
2008-07-16 13:00:00,98.26,98.93,98.19,98.6,2600.0,80.364,80.9119,80.3067,80.642,2600.0
2008-07-16 13:05:00,98.57,98.7,98.57,98.7,300.0,80.6175,80.7238,80.6175,80.7238,300.0
2008-07-16 13:10:00,98.58,98.72,98.58,98.6,1400.0,80.6257,80.7402,80.6257,80.642,1400.0
2008-07-16 13:15:00,98.7,98.7,98.36,98.36,2900.0,80.7238,80.7238,80.4457,80.4457,2900.0
2008-07-16 13:20:00,98.42,98.82,98.42,98.81,1900.0,80.4948,80.822,80.4948,80.8138,1900.0
2008-07-16 13:25:00,98.83,98.83,98.66,98.66,1200.0,80.8301,80.8301,80.6911,80.6911,1200.0
2008-07-16 13:30:00,98.78,98.78,98.67,98.67,500.0,80.7893,80.7893,80.6993,80.6993,500.0
2008-07-16 13:35:00,98.67,98.67,98.64,98.65,500.0,80.6993,80.6993,80.6748,80.6829,500.0
2008-07-16 13:40:00,98.56,98.66,98.43,98.43,2000.0,80.6093,80.6911,80.503,80.503,2000.0
2008-07-16 13:45:00,98.5,98.53,98.37,98.37,700.0,80.5602,80.5848,80.4539,80.4539,700.0
2008-07-16 13:50:00,98.45,98.46,98.37,98.46,1000.0,80.5194,80.5275,80.4539,80.5275,1000.0
2008-07-16 13:55:00,98.46,98.49,98.46,98.49,800.0,80.5275,80.5521,80.5275,80.5521,800.0
2008-07-16 14:00:00,98.44,98.45,98.21,98.32,2100.0,80.5112,80.5194,80.3231,80.413,2100.0
2008-07-16 14:05:00,98.3,98.61,98.1,98.1,3000.0,80.3967,80.6502,80.2331,80.2331,3000.0
2008-07-16 14:10:00,98.24,98.42,98.16,98.39,4300.0,80.3476,80.4948,80.2822,80.4703,4300.0
2008-07-16 14:15:00,98.41,98.5,98.29,98.3,3100.0,80.4866,80.5602,80.3885,80.3967,3100.0
2008-07-16 14:20:00,98.37,98.53,98.29,98.53,4600.0,80.4539,80.5848,80.3885,80.5848,4600.0
2008-07-16 14:25:00,98.53,98.65,98.33,98.51,1900.0,80.5848,80.6829,80.4212,80.5684,1900.0
2008-07-16 14:30:00,98.26,98.54,98.26,98.54,1400.0,80.364,80.593,80.364,80.593,1400.0
2008-07-16 14:35:00,98.64,98.94,98.63,98.79,5600.0,80.6748,80.9201,80.6666,80.7974,5600.0
2008-07-16 14:40:00,98.75,98.92,98.52,98.8,3200.0,80.7647,80.9038,80.5766,80.8056,3200.0
2008-07-16 14:45:00,98.56,98.75,98.56,98.63,3000.0,80.6093,80.7647,80.6093,80.6666,3000.0
2008-07-16 14:50:00,98.69,99.07,98.69,99.06,1200.0,80.7156,81.0264,80.7156,81.0183,1200.0
2008-07-16 14:55:00,99.07,99.17,98.99,99.05,3700.0,81.0264,81.1082,80.961,81.0101,3700.0
2008-07-16 15:00:00,99.06,99.79,99.06,99.79,5200.0,81.0183,81.6153,81.0183,81.6153,5200.0
2008-07-16 15:05:00,99.79,100.24,99.5,99.84,9800.0,81.6153,81.9833,81.3781,81.6562,9800.0
2008-07-16 15:10:00,99.72,99.72,99.4,99.57,3400.0,81.5581,81.5581,81.2963,81.4354,3400.0
2008-07-16 15:15:00,99.48,99.48,98.83,99.1,4800.0,81.3618,81.3618,80.8301,81.051,4800.0
2008-07-16 15:20:00,99.07,99.52,99.07,99.52,4900.0,81.0264,81.3945,81.0264,81.3945,4900.0
2008-07-16 15:25:00,99.43,99.44,98.97,99.11,6000.0,81.3209,81.329,80.9446,81.0591,6000.0
2008-07-16 15:30:00,99.31,99.94,99.28,99.81,11900.0,81.2227,81.738,81.1982,81.6317,11900.0
2008-07-16 15:35:00,99.86,100.78,99.85,100.78,8700.0,81.6726,82.425,81.6644,82.425,8700.0
2008-07-16 15:40:00,100.67,101.33,100.39,101.14,32800.0,82.335,82.8748,82.106,82.7194,32800.0
2008-07-16 15:45:00,101.09,101.15,100.76,100.96,15900.0,82.6785,82.7276,82.4086,82.5722,15900.0
2008-07-16 15:50:00,100.94,101.08,100.86,100.97,16900.0,82.5559,82.6704,82.4904,82.5804,16900.0
2008-07-16 15:55:00,100.97,101.09,99.93,100.0,41000.0,82.5804,82.6785,81.7298,81.7871,41000.0
2008-07-17 09:30:00,101.31,102.72,101.31,101.92,10200.0,82.8585,84.0117,82.8585,83.3574,10200.0
2008-07-17 09:35:00,101.98,105.0,101.98,104.93,9600.0,83.4064,85.8764,83.4064,85.8192,9600.0
2008-07-17 09:40:00,104.95,105.76,102.74,102.74,22500.0,85.8355,86.498,84.028,84.028,22500.0
2008-07-17 09:45:00,102.74,104.54,102.0,104.28,12600.0,84.028,85.5002,83.4228,85.2875,12600.0
2008-07-17 09:50:00,104.28,104.35,103.83,104.18,7700.0,85.2875,85.3448,84.9195,85.2058,7700.0
2008-07-17 09:55:00,104.22,104.37,104.13,104.13,6800.0,85.2385,85.3611,85.1649,85.1649,6800.0
2008-07-17 10:00:00,104.12,104.77,104.11,104.36,5200.0,85.1567,85.6883,85.1485,85.353,5200.0
2008-07-17 10:05:00,104.39,104.39,102.77,102.97,12900.0,85.3775,85.3775,84.0526,84.2161,12900.0
2008-07-17 10:10:00,102.9,102.9,102.23,102.62,10100.0,84.1589,84.1589,83.6109,83.9299,10100.0
2008-07-17 10:15:00,102.63,103.36,102.59,103.36,5800.0,83.9381,84.5351,83.9053,84.5351,5800.0
2008-07-17 10:20:00,103.37,103.42,102.41,102.64,9200.0,84.5433,84.5842,83.7581,83.9462,9200.0
2008-07-17 10:25:00,102.58,102.71,102.46,102.53,3000.0,83.8972,84.0035,83.799,83.8563,3000.0
2008-07-17 10:30:00,102.48,102.59,102.27,102.35,2300.0,83.8154,83.9053,83.6436,83.7091,2300.0
2008-07-17 10:35:00,102.32,102.33,101.65,101.65,10200.0,83.6845,83.6927,83.1365,83.1365,10200.0
2008-07-17 10:40:00,101.7,101.7,100.0,100.0,12100.0,83.1774,83.1774,81.7871,81.7871,12100.0
2008-07-17 10:45:00,100.22,100.42,100.22,100.36,3400.0,81.967,82.1306,81.967,82.0815,3400.0
2008-07-17 10:50:00,100.38,100.48,100.25,100.34,6100.0,82.0978,82.1796,81.9915,82.0651,6100.0
2008-07-17 10:55:00,100.32,100.44,100.16,100.16,1900.0,82.0488,82.1469,81.9179,81.9179,1900.0
2008-07-17 11:00:00,100.32,100.44,99.15,99.55,8800.0,82.0488,82.1469,81.0919,81.419,8800.0
2008-07-17 11:05:00,99.63,99.63,98.43,98.69,22900.0,81.4844,81.4844,80.503,80.7156,22900.0
2008-07-17 11:10:00,98.54,98.55,98.04,98.3,7100.0,80.593,80.6011,80.184,80.3967,7100.0
2008-07-17 11:15:00,98.27,98.47,98.2,98.36,5700.0,80.3721,80.5357,80.3149,80.4457,5700.0
2008-07-17 11:20:00,98.41,98.68,98.29,98.65,5600.0,80.4866,80.7075,80.3885,80.6829,5600.0
2008-07-17 11:25:00,98.59,99.08,98.59,98.87,5600.0,80.6339,81.0346,80.6339,80.8629,5600.0
2008-07-17 11:30:00,98.86,99.18,98.78,99.18,5000.0,80.8547,81.1164,80.7893,81.1164,5000.0
2008-07-17 11:35:00,99.17,105.0,99.17,102.69,37700.0,81.1082,85.8764,81.1082,83.9871,37700.0
2008-07-17 11:40:00,102.68,103.13,102.12,103.13,13400.0,83.9789,84.347,83.5209,84.347,13400.0
2008-07-17 11:45:00,103.04,104.1,103.04,103.56,8700.0,84.2734,85.1403,84.2734,84.6987,8700.0
2008-07-17 11:50:00,103.56,103.79,103.44,103.79,3300.0,84.6987,84.8868,84.6005,84.8868,3300.0
2008-07-17 11:55:00,103.79,104.38,103.79,104.32,4100.0,84.8868,85.3693,84.8868,85.3203,4100.0
2008-07-17 12:00:00,104.24,104.24,101.04,101.16,17600.0,85.2548,85.2548,82.6376,82.7358,17600.0
2008-07-17 12:05:00,101.19,101.19,99.85,100.55,22100.0,82.7603,82.7603,81.6644,82.2369,22100.0
2008-07-17 12:10:00,100.81,100.81,100.62,100.79,4200.0,82.4495,82.4495,82.2941,82.4332,4200.0
2008-07-17 12:15:00,100.92,101.25,100.92,101.25,4100.0,82.5395,82.8094,82.5395,82.8094,4100.0
2008-07-17 12:20:00,101.43,101.89,101.43,101.89,3900.0,82.9566,83.3328,82.9566,83.3328,3900.0
2008-07-17 12:25:00,101.83,101.87,101.8,101.86,2500.0,83.2838,83.3165,83.2592,83.3083,2500.0
2008-07-17 12:30:00,101.8,101.82,101.62,101.62,1600.0,83.2592,83.2756,83.112,83.112,1600.0
2008-07-17 12:35:00,101.64,101.81,101.6,101.81,1800.0,83.1284,83.2674,83.0956,83.2674,1800.0
2008-07-17 12:40:00,101.75,102.23,101.73,102.17,3600.0,83.2183,83.6109,83.202,83.5618,3600.0
2008-07-17 12:45:00,102.2,102.7,102.17,102.54,1500.0,83.5864,83.9953,83.5618,83.8644,1500.0
2008-07-17 12:50:00,102.74,102.94,102.71,102.72,2600.0,84.028,84.1916,84.0035,84.0117,2600.0
2008-07-17 12:55:00,102.69,102.9,102.69,102.83,800.0,83.9871,84.1589,83.9871,84.1016,800.0
2008-07-17 13:00:00,102.9,102.9,102.42,102.78,5000.0,84.1589,84.1589,83.7663,84.0607,5000.0
2008-07-17 13:05:00,102.63,103.0,102.6,102.92,2900.0,83.9381,84.2407,83.9135,84.1752,2900.0
2008-07-17 13:10:00,102.85,102.85,101.64,102.28,17500.0,84.118,84.118,83.1284,83.6518,17500.0
2008-07-17 13:15:00,102.17,102.37,102.01,102.37,3100.0,83.5618,83.7254,83.431,83.7254,3100.0
2008-07-17 13:20:00,102.29,102.44,101.72,102.12,29300.0,83.66,83.7827,83.1938,83.5209,29300.0
2008-07-17 13:25:00,102.11,103.57,102.02,103.5,12000.0,83.5128,84.7069,83.4392,84.6496,12000.0
2008-07-17 13:30:00,103.51,107.0,103.51,105.52,11400.0,84.6578,87.5121,84.6578,86.3017,11400.0
2008-07-17 13:35:00,105.59,106.66,105.57,106.41,7900.0,86.359,87.2341,86.3426,87.0296,7900.0
2008-07-17 13:40:00,106.51,106.67,106.42,106.58,3400.0,87.1114,87.2423,87.0378,87.1686,3400.0
2008-07-17 13:45:00,106.57,106.63,106.36,106.45,4900.0,87.1605,87.2095,86.9887,87.0623,4900.0
2008-07-17 13:50:00,106.45,107.12,106.45,107.02,5000.0,87.0623,87.6103,87.0623,87.5285,5000.0
2008-07-17 13:55:00,106.98,107.5,106.98,107.36,6600.0,87.4958,87.9211,87.4958,87.8066,6600.0
2008-07-17 14:00:00,107.48,108.04,107.4,107.96,6800.0,87.9047,88.3627,87.8393,88.2973,6800.0
2008-07-17 14:05:00,108.11,108.32,108.11,108.32,7000.0,88.42,88.5917,88.42,88.5917,7000.0
2008-07-17 14:10:00,108.63,108.63,108.08,108.12,11200.0,88.8453,88.8453,88.3954,88.4282,11200.0
2008-07-17 14:15:00,108.08,108.08,107.5,107.62,12500.0,88.3954,88.3954,87.9211,88.0192,12500.0
2008-07-17 14:20:00,107.62,108.12,107.62,108.12,15000.0,88.0192,88.4282,88.0192,88.4282,15000.0
2008-07-17 14:25:00,107.94,108.74,107.92,108.61,12800.0,88.2809,88.9352,88.2646,88.8289,12800.0
2008-07-17 14:30:00,108.48,108.7,108.1,108.69,9000.0,88.7226,88.9025,88.4118,88.8943,9000.0
2008-07-17 14:35:00,108.68,108.9,106.95,107.39,28600.0,88.8862,89.0661,87.4713,87.8311,28600.0
2008-07-17 14:40:00,107.22,107.29,106.5,106.81,7200.0,87.6921,87.7493,87.1032,87.3568,7200.0
2008-07-17 14:45:00,106.66,106.81,105.9,105.9,11100.0,87.2341,87.3568,86.6125,86.6125,11100.0
2008-07-17 14:50:00,105.97,106.05,105.59,105.69,6600.0,86.6697,86.7352,86.359,86.4407,6600.0
2008-07-17 14:55:00,105.72,105.72,105.33,105.39,5500.0,86.4653,86.4653,86.1463,86.1954,5500.0
2008-07-17 15:00:00,105.4,105.54,105.36,105.41,7700.0,86.2036,86.3181,86.1708,86.2117,7700.0
2008-07-17 15:05:00,105.46,105.48,105.17,105.18,13800.0,86.2526,86.269,86.0154,86.0236,13800.0
2008-07-17 15:10:00,105.17,105.32,105.16,105.32,15700.0,86.0154,86.1381,86.0073,86.1381,15700.0
2008-07-17 15:15:00,105.32,105.89,105.31,105.81,7500.0,86.1381,86.6043,86.1299,86.5389,7500.0
2008-07-17 15:20:00,105.84,105.84,105.59,105.65,8600.0,86.5634,86.5634,86.359,86.408,8600.0
2008-07-17 15:25:00,105.69,105.73,105.49,105.55,14200.0,86.4407,86.4735,86.2772,86.3262,14200.0
2008-07-17 15:30:00,105.53,106.0,105.51,105.94,20500.0,86.3099,86.6943,86.2935,86.6452,20500.0
2008-07-17 15:35:00,105.99,106.04,105.89,106.0,28100.0,86.6861,86.727,86.6043,86.6943,28100.0
2008-07-17 15:40:00,105.94,109.15,105.92,109.15,28800.0,86.6452,89.2706,86.6288,89.2706,28800.0
2008-07-17 15:45:00,109.15,110.76,109.1,109.49,40600.0,89.2706,90.5873,89.2297,89.5486,40600.0
2008-07-17 15:50:00,109.49,109.49,108.87,109.03,42000.0,89.5486,89.5486,89.0416,89.1724,42000.0
2008-07-17 15:55:00,109.09,109.09,107.64,108.0,49600.0,89.2215,89.2215,88.0356,88.33,49600.0
2008-07-18 09:30:00,108.03,108.15,108.03,108.15,3100.0,88.3546,88.4527,88.3546,88.4527,3100.0
2008-07-18 09:35:00,108.12,108.76,107.81,108.73,16400.0,88.4282,88.9516,88.1746,88.9271,16400.0
2008-07-18 09:40:00,108.7,108.7,107.45,107.98,6500.0,88.9025,88.9025,87.8802,88.3137,6500.0
2008-07-18 09:45:00,107.98,108.15,107.65,108.12,10600.0,88.3137,88.4527,88.0438,88.4282,10600.0
2008-07-18 09:50:00,108.12,108.25,107.57,108.09,17400.0,88.4282,88.5345,87.9783,88.4036,17400.0
2008-07-18 09:55:00,108.08,108.21,107.85,108.12,11900.0,88.3954,88.5018,88.2073,88.4282,11900.0
2008-07-18 10:00:00,108.12,108.12,107.39,107.46,9300.0,88.4282,88.4282,87.8311,87.8884,9300.0
2008-07-18 10:05:00,107.48,107.59,107.22,107.54,5900.0,87.9047,87.9947,87.6921,87.9538,5900.0
2008-07-18 10:10:00,107.64,107.64,107.0,107.22,10400.0,88.0356,88.0356,87.5121,87.6921,10400.0
2008-07-18 10:15:00,107.18,107.48,107.06,107.12,5800.0,87.6594,87.9047,87.5612,87.6103,5800.0
2008-07-18 10:20:00,107.1,107.14,106.66,106.72,8000.0,87.5939,87.6267,87.2341,87.2831,8000.0
2008-07-18 10:25:00,106.67,107.0,106.2,107.0,11900.0,87.2423,87.5121,86.8579,87.5121,11900.0
2008-07-18 10:30:00,107.04,107.04,106.64,106.83,8200.0,87.5449,87.5449,87.2177,87.3731,8200.0
2008-07-18 10:35:00,106.84,106.97,106.67,106.88,6100.0,87.3813,87.4876,87.2423,87.414,6100.0
2008-07-18 10:40:00,106.91,107.51,106.79,107.49,7100.0,87.4385,87.9293,87.3404,87.9129,7100.0
2008-07-18 10:45:00,107.51,107.52,107.17,107.5,5800.0,87.9293,87.9374,87.6512,87.9211,5800.0
2008-07-18 10:50:00,107.59,107.59,107.49,107.5,1600.0,87.9947,87.9947,87.9129,87.9211,1600.0
2008-07-18 10:55:00,107.42,107.42,107.26,107.3,5300.0,87.8557,87.8557,87.7248,87.7575,5300.0
2008-07-18 11:00:00,107.34,107.42,106.99,107.1,4700.0,87.7902,87.8557,87.504,87.5939,4700.0
2008-07-18 11:05:00,107.13,107.14,106.11,106.72,11000.0,87.6185,87.6267,86.7842,87.2831,11000.0
2008-07-18 11:10:00,106.78,107.43,106.75,107.43,3800.0,87.3322,87.8638,87.3077,87.8638,3800.0
2008-07-18 11:15:00,107.43,109.48,107.31,108.08,12900.0,87.8638,89.5405,87.7657,88.3954,12900.0
2008-07-18 11:20:00,108.04,110.64,108.04,108.46,18800.0,88.3627,90.4892,88.3627,88.7062,18800.0
2008-07-18 11:25:00,108.4,108.59,108.19,108.49,13200.0,88.6572,88.8126,88.4854,88.7308,13200.0
2008-07-18 11:30:00,108.56,108.78,108.0,108.01,6100.0,88.788,88.968,88.33,88.3382,6100.0
2008-07-18 11:35:00,108.0,108.37,107.96,108.23,9200.0,88.33,88.6326,88.2973,88.5181,9200.0
2008-07-18 11:40:00,108.22,108.78,107.97,108.67,19900.0,88.51,88.968,88.3055,88.878,19900.0
2008-07-18 11:45:00,108.6,108.6,108.23,108.25,4900.0,88.8207,88.8207,88.5181,88.5345,4900.0
2008-07-18 11:50:00,108.25,108.37,107.83,107.83,8100.0,88.5345,88.6326,88.191,88.191,8100.0
2008-07-18 11:55:00,107.83,108.09,106.88,107.21,11800.0,88.191,88.4036,87.414,87.6839,11800.0
2008-07-18 12:00:00,107.21,107.37,107.14,107.23,7300.0,87.6839,87.8148,87.6267,87.7003,7300.0
2008-07-18 12:05:00,107.23,107.33,106.79,107.08,10100.0,87.7003,87.782,87.3404,87.5776,10100.0
2008-07-18 12:10:00,107.08,107.08,106.88,106.93,5100.0,87.5776,87.5776,87.414,87.4549,5100.0
2008-07-18 12:15:00,106.8,106.92,106.73,106.83,5200.0,87.3486,87.4467,87.2913,87.3731,5200.0
2008-07-18 12:20:00,106.74,106.84,105.67,105.75,55800.0,87.2995,87.3813,86.4244,86.4898,55800.0
2008-07-18 12:25:00,105.75,106.1,105.74,105.79,5300.0,86.4898,86.7761,86.4816,86.5225,5300.0
2008-07-18 12:30:00,105.78,105.78,105.5,105.75,4300.0,86.5143,86.5143,86.2853,86.4898,4300.0
2008-07-18 12:35:00,105.6,106.67,105.5,106.12,16100.0,86.3671,87.2423,86.2853,86.7924,16100.0
2008-07-18 12:40:00,105.82,105.91,105.28,105.5,5900.0,86.5471,86.6207,86.1054,86.2853,5900.0
2008-07-18 12:45:00,105.5,105.92,105.31,105.89,5000.0,86.2853,86.6288,86.1299,86.6043,5000.0
2008-07-18 12:50:00,105.7,105.7,105.49,105.53,1800.0,86.4489,86.4489,86.2772,86.3099,1800.0
2008-07-18 12:55:00,105.53,105.53,105.3,105.3,3600.0,86.3099,86.3099,86.1218,86.1218,3600.0
2008-07-18 13:00:00,105.34,105.94,105.04,105.94,15300.0,86.1545,86.6452,85.9091,86.6452,15300.0
2008-07-18 13:05:00,105.91,106.57,105.88,106.52,16700.0,86.6207,87.1605,86.5961,87.1196,16700.0
2008-07-18 13:10:00,106.38,106.61,106.12,106.59,7300.0,87.0051,87.1932,86.7924,87.1768,7300.0
2008-07-18 13:15:00,106.62,106.86,106.58,106.84,5400.0,87.2014,87.3976,87.1686,87.3813,5400.0
2008-07-18 13:20:00,106.71,106.76,106.56,106.7,3800.0,87.275,87.3159,87.1523,87.2668,3800.0
2008-07-18 13:25:00,106.75,106.76,106.22,106.4,5700.0,87.3077,87.3159,86.8742,87.0214,5700.0
2008-07-18 13:30:00,106.4,106.52,106.07,106.37,7500.0,87.0214,87.1196,86.7515,86.9969,7500.0
2008-07-18 13:35:00,106.37,106.75,106.36,106.66,5200.0,86.9969,87.3077,86.9887,87.2341,5200.0
2008-07-18 13:40:00,106.64,106.86,106.63,106.73,5300.0,87.2177,87.3976,87.2095,87.2913,5300.0
2008-07-18 13:45:00,106.64,106.8,106.64,106.66,2600.0,87.2177,87.3486,87.2177,87.2341,2600.0
2008-07-18 13:50:00,106.68,106.79,106.18,106.25,6300.0,87.2504,87.3404,86.8415,86.8987,6300.0
2008-07-18 13:55:00,106.25,106.27,105.98,106.13,5000.0,86.8987,86.9151,86.6779,86.8006,5000.0
2008-07-18 14:00:00,106.27,106.38,105.93,106.11,8600.0,86.9151,87.0051,86.637,86.7842,8600.0
2008-07-18 14:05:00,106.17,106.25,106.1,106.21,1600.0,86.8333,86.8987,86.7761,86.866,1600.0
2008-07-18 14:10:00,106.11,106.45,106.08,106.45,2000.0,86.7842,87.0623,86.7597,87.0623,2000.0
2008-07-18 14:15:00,106.36,106.42,106.05,106.06,5000.0,86.9887,87.0378,86.7352,86.7434,5000.0
2008-07-18 14:20:00,105.99,106.02,105.92,105.92,2300.0,86.6861,86.7106,86.6288,86.6288,2300.0
2008-07-18 14:25:00,105.87,105.87,105.7,105.82,5600.0,86.588,86.588,86.4489,86.5471,5600.0
2008-07-18 14:30:00,105.76,105.77,105.31,105.59,9600.0,86.498,86.5062,86.1299,86.359,9600.0
2008-07-18 14:35:00,105.43,105.74,105.43,105.67,4800.0,86.2281,86.4816,86.2281,86.4244,4800.0
2008-07-18 14:40:00,105.65,105.65,104.95,105.04,5900.0,86.408,86.408,85.8355,85.9091,5900.0
2008-07-18 14:45:00,105.04,105.09,104.81,105.0,5100.0,85.9091,85.95,85.721,85.8764,5100.0
2008-07-18 14:50:00,105.05,105.14,104.77,104.95,5000.0,85.9173,85.9909,85.6883,85.8355,5000.0
2008-07-18 14:55:00,104.93,104.96,104.86,104.9,1900.0,85.8192,85.8437,85.7619,85.7946,1900.0
2008-07-18 15:00:00,104.88,104.88,104.74,104.86,4000.0,85.7783,85.7783,85.6638,85.7619,4000.0
2008-07-18 15:05:00,104.86,104.86,104.39,104.45,7600.0,85.7619,85.7619,85.3775,85.4266,7600.0
2008-07-18 15:10:00,104.47,104.79,104.36,104.69,8900.0,85.4429,85.7047,85.353,85.6229,8900.0
2008-07-18 15:15:00,104.74,104.74,104.12,104.19,10100.0,85.6638,85.6638,85.1567,85.2139,10100.0
2008-07-18 15:20:00,104.19,104.31,103.72,103.85,15700.0,85.2139,85.3121,84.8295,84.9359,15700.0
2008-07-18 15:25:00,103.88,103.88,102.73,102.8,14600.0,84.9604,84.9604,84.0198,84.0771,14600.0
2008-07-18 15:30:00,102.84,103.12,102.21,103.01,25100.0,84.1098,84.3388,83.5945,84.2488,25100.0
2008-07-18 15:35:00,103.08,103.96,102.86,103.1,25700.0,84.3061,85.0258,84.1262,84.3225,25700.0
2008-07-18 15:40:00,103.1,103.41,103.01,103.01,20600.0,84.3225,84.576,84.2488,84.2488,20600.0
2008-07-18 15:45:00,103.03,103.04,102.64,102.76,15300.0,84.2652,84.2734,83.9462,84.0444,15300.0
2008-07-18 15:50:00,102.87,102.89,101.65,101.77,29600.0,84.1343,84.1507,83.1365,83.2347,29600.0
2008-07-18 15:55:00,101.76,103.24,101.55,102.54,59800.0,83.2265,84.437,83.0548,83.8644,59800.0
2008-07-21 09:30:00,102.29,104.21,102.03,102.92,10300.0,83.66,85.2303,83.4473,84.1752,10300.0
2008-07-21 09:35:00,103.05,105.25,103.05,105.15,2300.0,84.2816,86.0809,84.2816,85.9991,2300.0
2008-07-21 09:40:00,105.25,107.89,105.25,107.73,6100.0,86.0809,88.2401,86.0809,88.1092,6100.0
2008-07-21 09:45:00,108.33,108.54,107.8,107.81,6400.0,88.5999,88.7717,88.1664,88.1746,6400.0
2008-07-21 09:50:00,107.68,107.68,107.13,107.13,3000.0,88.0683,88.0683,87.6185,87.6185,3000.0
2008-07-21 09:55:00,106.95,106.95,105.38,105.38,3400.0,87.4713,87.4713,86.1872,86.1872,3400.0
2008-07-21 10:00:00,105.58,105.58,105.32,105.32,1100.0,86.3508,86.3508,86.1381,86.1381,1100.0
2008-07-21 10:05:00,105.12,105.12,104.61,104.87,5700.0,85.9746,85.9746,85.5574,85.7701,5700.0
2008-07-21 10:10:00,105.15,105.22,105.03,105.19,1800.0,85.9991,86.0563,85.9009,86.0318,1800.0
2008-07-21 10:15:00,105.16,105.99,105.16,105.42,12000.0,86.0073,86.6861,86.0073,86.2199,12000.0
2008-07-21 10:20:00,105.43,105.44,104.49,104.7,9100.0,86.2281,86.2363,85.4593,85.631,9100.0
2008-07-21 10:25:00,104.67,104.82,103.75,103.8,9400.0,85.6065,85.7292,84.8541,84.895,9400.0
2008-07-21 10:30:00,103.75,103.9,103.1,103.1,9400.0,84.8541,84.9767,84.3225,84.3225,9400.0
2008-07-21 10:35:00,103.27,103.27,102.7,102.88,8800.0,84.4615,84.4615,83.9953,84.1425,8800.0
2008-07-21 10:40:00,102.82,102.85,102.46,102.49,8200.0,84.0934,84.118,83.799,83.8236,8200.0
2008-07-21 10:45:00,102.44,102.49,102.21,102.45,6700.0,83.7827,83.8236,83.5945,83.7908,6700.0
2008-07-21 10:50:00,102.45,102.46,102.28,102.29,8200.0,83.7908,83.799,83.6518,83.66,8200.0
2008-07-21 10:55:00,102.38,102.55,102.37,102.48,3000.0,83.7336,83.8726,83.7254,83.8154,3000.0
2008-07-21 11:00:00,102.5,102.71,102.45,102.66,6500.0,83.8317,84.0035,83.7908,83.9626,6500.0
2008-07-21 11:05:00,102.63,102.82,102.61,102.82,2900.0,83.9381,84.0934,83.9217,84.0934,2900.0
2008-07-21 11:10:00,102.8,102.93,102.68,102.7,6500.0,84.0771,84.1834,83.9789,83.9953,6500.0
2008-07-21 11:15:00,102.78,102.92,102.52,102.54,5100.0,84.0607,84.1752,83.8481,83.8644,5100.0
2008-07-21 11:20:00,102.54,102.57,102.43,102.47,2200.0,83.8644,83.889,83.7745,83.8072,2200.0
2008-07-21 11:25:00,102.47,102.54,102.24,102.25,3900.0,83.8072,83.8644,83.6191,83.6273,3900.0
2008-07-21 11:30:00,102.24,102.24,102.04,102.07,7200.0,83.6191,83.6191,83.4555,83.48,7200.0
2008-07-21 11:35:00,102.04,102.05,101.85,101.85,3100.0,83.4555,83.4637,83.3001,83.3001,3100.0
2008-07-21 11:40:00,101.88,101.89,101.35,101.35,4200.0,83.3247,83.3328,82.8912,82.8912,4200.0
2008-07-21 11:45:00,101.35,101.51,101.13,101.25,3300.0,82.8912,83.022,82.7112,82.8094,3300.0
2008-07-21 11:50:00,101.2,101.41,101.11,101.32,8600.0,82.7685,82.9403,82.6949,82.8666,8600.0
2008-07-21 11:55:00,101.32,101.5,101.09,101.38,7300.0,82.8666,83.0139,82.6785,82.9157,7300.0
2008-07-21 12:00:00,101.29,101.43,100.94,101.34,3400.0,82.8421,82.9566,82.5559,82.883,3400.0
2008-07-21 12:05:00,101.46,102.09,101.46,101.9,4900.0,82.9811,83.4964,82.9811,83.341,4900.0
2008-07-21 12:10:00,101.82,101.82,101.3,101.3,2500.0,83.2756,83.2756,82.8503,82.8503,2500.0
2008-07-21 12:15:00,101.46,101.72,101.46,101.64,1400.0,82.9811,83.1938,82.9811,83.1284,1400.0
2008-07-21 12:20:00,101.62,101.98,101.61,101.76,4500.0,83.112,83.4064,83.1038,83.2265,4500.0
2008-07-21 12:25:00,101.78,102.15,101.78,102.07,1400.0,83.2429,83.5455,83.2429,83.48,1400.0
2008-07-21 12:30:00,102.03,102.21,102.0,102.13,3500.0,83.4473,83.5945,83.4228,83.5291,3500.0
2008-07-21 12:35:00,102.18,102.18,102.03,102.08,1900.0,83.57,83.57,83.4473,83.4882,1900.0
2008-07-21 12:40:00,102.15,102.21,101.65,101.65,8100.0,83.5455,83.5945,83.1365,83.1365,8100.0
2008-07-21 12:45:00,101.78,101.79,101.7,101.73,2700.0,83.2429,83.251,83.1774,83.202,2700.0
2008-07-21 12:50:00,101.74,101.75,101.6,101.6,3600.0,83.2101,83.2183,83.0956,83.0956,3600.0
2008-07-21 12:55:00,101.6,101.65,101.49,101.57,2300.0,83.0956,83.1365,83.0057,83.0711,2300.0
2008-07-21 13:00:00,101.57,101.57,101.37,101.49,4200.0,83.0711,83.0711,82.9075,83.0057,4200.0
2008-07-21 13:05:00,101.45,101.46,101.25,101.36,5100.0,82.973,82.9811,82.8094,82.8994,5100.0
2008-07-21 13:10:00,101.48,101.48,101.29,101.34,3500.0,82.9975,82.9975,82.8421,82.883,3500.0
2008-07-21 13:15:00,101.39,101.89,101.35,101.89,3900.0,82.9239,83.3328,82.8912,83.3328,3900.0
2008-07-21 13:20:00,101.85,101.85,101.63,101.64,4800.0,83.3001,83.3001,83.1202,83.1284,4800.0
2008-07-21 13:25:00,101.56,101.68,101.49,101.57,2900.0,83.0629,83.1611,83.0057,83.0711,2900.0
2008-07-21 13:30:00,101.6,101.63,101.43,101.45,5300.0,83.0956,83.1202,82.9566,82.973,5300.0
2008-07-21 13:35:00,101.47,101.67,101.47,101.66,4500.0,82.9893,83.1529,82.9893,83.1447,4500.0
2008-07-21 13:40:00,101.64,101.67,101.62,101.62,4200.0,83.1284,83.1529,83.112,83.112,4200.0
2008-07-21 13:45:00,101.49,101.53,101.3,101.31,2800.0,83.0057,83.0384,82.8503,82.8585,2800.0
2008-07-21 13:50:00,101.31,101.45,101.3,101.45,4400.0,82.8585,82.973,82.8503,82.973,4400.0
2008-07-21 13:55:00,101.45,101.56,101.45,101.51,2000.0,82.973,83.0629,82.973,83.022,2000.0
2008-07-21 14:00:00,101.51,101.61,101.32,101.34,5300.0,83.022,83.1038,82.8666,82.883,5300.0
2008-07-21 14:05:00,101.39,101.41,101.07,101.18,7400.0,82.9239,82.9403,82.6622,82.7521,7400.0
2008-07-21 14:10:00,101.26,101.26,101.02,101.14,3900.0,82.8176,82.8176,82.6213,82.7194,3900.0
2008-07-21 14:15:00,101.09,101.11,100.96,100.97,5800.0,82.6785,82.6949,82.5722,82.5804,5800.0
2008-07-21 14:20:00,101.09,101.11,100.97,101.01,4500.0,82.6785,82.6949,82.5804,82.6131,4500.0
2008-07-21 14:25:00,101.06,101.06,100.94,100.97,4000.0,82.654,82.654,82.5559,82.5804,4000.0
2008-07-21 14:30:00,100.97,101.1,100.94,100.94,4000.0,82.5804,82.6867,82.5559,82.5559,4000.0
2008-07-21 14:35:00,100.99,101.0,100.93,100.93,2700.0,82.5967,82.6049,82.5477,82.5477,2700.0
2008-07-21 14:40:00,101.0,101.07,100.9,101.02,3000.0,82.6049,82.6622,82.5231,82.6213,3000.0
2008-07-21 14:45:00,100.99,101.06,100.88,101.02,2400.0,82.5967,82.654,82.5068,82.6213,2400.0
2008-07-21 14:50:00,101.0,101.23,101.0,101.18,1300.0,82.6049,82.793,82.6049,82.7521,1300.0
2008-07-21 14:55:00,101.24,101.26,101.17,101.17,3000.0,82.8012,82.8176,82.744,82.744,3000.0
2008-07-21 15:00:00,101.09,101.24,100.97,101.18,2800.0,82.6785,82.8012,82.5804,82.7521,2800.0
2008-07-21 15:05:00,101.15,101.15,100.93,100.99,2400.0,82.7276,82.7276,82.5477,82.5967,2400.0
2008-07-21 15:10:00,101.02,101.07,100.98,101.02,1200.0,82.6213,82.6622,82.5886,82.6213,1200.0
2008-07-21 15:15:00,101.02,101.15,100.94,101.13,2100.0,82.6213,82.7276,82.5559,82.7112,2100.0
2008-07-21 15:20:00,101.09,101.16,100.9,101.01,5200.0,82.6785,82.7358,82.5231,82.6131,5200.0
2008-07-21 15:25:00,101.05,101.08,101.01,101.07,3800.0,82.6458,82.6704,82.6131,82.6622,3800.0
2008-07-21 15:30:00,101.03,101.14,100.97,101.01,9100.0,82.6295,82.7194,82.5804,82.6131,9100.0
2008-07-21 15:35:00,100.98,101.01,100.62,100.69,11700.0,82.5886,82.6131,82.2941,82.3514,11700.0
2008-07-21 15:40:00,100.72,100.91,100.5,100.5,12800.0,82.3759,82.5313,82.196,82.196,12800.0
2008-07-21 15:45:00,100.43,100.63,100.23,100.55,15000.0,82.1387,82.3023,81.9752,82.2369,15000.0
2008-07-21 15:50:00,100.55,100.62,100.23,100.3,11600.0,82.2369,82.2941,81.9752,82.0324,11600.0
2008-07-21 15:55:00,100.31,100.55,100.13,100.4,26800.0,82.0406,82.2369,81.8934,82.1142,26800.0
2008-07-22 09:30:00,99.95,101.06,99.95,100.25,3000.0,81.7462,82.654,81.7462,81.9915,3000.0
2008-07-22 09:35:00,100.57,100.58,100.05,100.09,6300.0,82.2532,82.2614,81.8279,81.8607,6300.0
2008-07-22 09:40:00,100.06,100.07,99.73,99.91,2600.0,81.8361,81.8443,81.5662,81.7134,2600.0
2008-07-22 09:45:00,99.93,100.44,99.9,100.42,7100.0,81.7298,82.1469,81.7053,82.1306,7100.0
2008-07-22 09:50:00,100.42,100.42,100.29,100.42,2600.0,82.1306,82.1306,82.0242,82.1306,2600.0
2008-07-22 09:55:00,100.34,100.6,100.33,100.53,4000.0,82.0651,82.2778,82.057,82.2205,4000.0
2008-07-22 10:00:00,100.51,100.81,100.5,100.81,2100.0,82.2042,82.4495,82.196,82.4495,2100.0
2008-07-22 10:05:00,100.79,101.0,100.61,100.61,5600.0,82.4332,82.6049,82.286,82.286,5600.0
2008-07-22 10:10:00,100.66,101.15,100.52,100.84,23500.0,82.3268,82.7276,82.2123,82.4741,23500.0
2008-07-22 10:15:00,101.11,101.99,101.03,101.46,12300.0,82.6949,83.4146,82.6295,82.9811,12300.0
2008-07-22 10:20:00,101.48,101.91,101.39,101.77,5000.0,82.9975,83.3492,82.9239,83.2347,5000.0
2008-07-22 10:25:00,101.77,101.88,101.39,101.42,3000.0,83.2347,83.3247,82.9239,82.9484,3000.0
2008-07-22 10:30:00,101.35,101.54,101.31,101.45,3000.0,82.8912,83.0466,82.8585,82.973,3000.0
2008-07-22 10:35:00,101.39,101.55,101.37,101.37,1400.0,82.9239,83.0548,82.9075,82.9075,1400.0
2008-07-22 10:40:00,101.36,101.36,101.0,101.35,3300.0,82.8994,82.8994,82.6049,82.8912,3300.0
2008-07-22 10:45:00,101.27,101.34,101.17,101.17,2000.0,82.8258,82.883,82.744,82.744,2000.0
2008-07-22 10:50:00,101.17,101.31,100.57,100.64,4000.0,82.744,82.8585,82.2532,82.3105,4000.0
2008-07-22 10:55:00,100.63,100.63,100.39,100.55,2700.0,82.3023,82.3023,82.106,82.2369,2700.0
2008-07-22 11:00:00,100.55,100.79,100.5,100.67,2200.0,82.2369,82.4332,82.196,82.335,2200.0
2008-07-22 11:05:00,100.8,100.89,100.67,100.89,2900.0,82.4414,82.515,82.335,82.515,2900.0
2008-07-22 11:10:00,100.92,101.18,100.91,101.11,4300.0,82.5395,82.7521,82.5313,82.6949,4300.0
2008-07-22 11:15:00,101.16,101.58,101.16,101.43,7200.0,82.7358,83.0793,82.7358,82.9566,7200.0
2008-07-22 11:20:00,101.42,101.51,101.4,101.48,4500.0,82.9484,83.022,82.9321,82.9975,4500.0
2008-07-22 11:25:00,101.46,101.77,101.4,101.62,7800.0,82.9811,83.2347,82.9321,83.112,7800.0
2008-07-22 11:30:00,101.63,101.95,101.01,101.01,11000.0,83.1202,83.3819,82.6131,82.6131,11000.0
2008-07-22 11:35:00,101.0,101.73,100.98,101.66,11600.0,82.6049,83.202,82.5886,83.1447,11600.0
2008-07-22 11:40:00,101.68,102.76,101.68,102.76,7500.0,83.1611,84.0444,83.1611,84.0444,7500.0
2008-07-22 11:45:00,102.82,102.82,102.34,102.47,4200.0,84.0934,84.0934,83.7009,83.8072,4200.0
2008-07-22 11:50:00,102.41,102.41,102.0,102.02,2600.0,83.7581,83.7581,83.4228,83.4392,2600.0
2008-07-22 11:55:00,102.02,102.16,101.99,102.13,2700.0,83.4392,83.5537,83.4146,83.5291,2700.0
2008-07-22 12:00:00,102.08,102.42,102.08,102.3,5200.0,83.4882,83.7663,83.4882,83.6682,5200.0
2008-07-22 12:05:00,102.28,102.44,102.24,102.44,3900.0,83.6518,83.7827,83.6191,83.7827,3900.0
2008-07-22 12:10:00,102.56,102.56,102.4,102.5,8800.0,83.8808,83.8808,83.7499,83.8317,8800.0
2008-07-22 12:15:00,102.42,102.48,102.24,102.32,4900.0,83.7663,83.8154,83.6191,83.6845,4900.0
2008-07-22 12:20:00,102.32,102.5,102.32,102.5,2900.0,83.6845,83.8317,83.6845,83.8317,2900.0
2008-07-22 12:25:00,102.45,102.47,102.34,102.42,3800.0,83.7908,83.8072,83.7009,83.7663,3800.0
2008-07-22 12:30:00,102.37,102.47,102.26,102.26,2600.0,83.7254,83.8072,83.6354,83.6354,2600.0
2008-07-22 12:35:00,102.26,102.4,102.2,102.4,1200.0,83.6354,83.7499,83.5864,83.7499,1200.0
2008-07-22 12:40:00,102.39,102.5,102.31,102.35,4000.0,83.7418,83.8317,83.6763,83.7091,4000.0
2008-07-22 12:45:00,102.28,102.36,102.25,102.31,2000.0,83.6518,83.7172,83.6273,83.6763,2000.0
2008-07-22 12:50:00,102.35,102.43,102.29,102.43,1000.0,83.7091,83.7745,83.66,83.7745,1000.0
2008-07-22 12:55:00,102.39,102.39,102.26,102.37,3000.0,83.7418,83.7418,83.6354,83.7254,3000.0
2008-07-22 13:00:00,102.39,102.45,102.21,102.21,3200.0,83.7418,83.7908,83.5945,83.5945,3200.0
2008-07-22 13:05:00,102.23,102.25,102.1,102.1,3200.0,83.6109,83.6273,83.5046,83.5046,3200.0
2008-07-22 13:10:00,102.1,102.18,102.07,102.18,1700.0,83.5046,83.57,83.48,83.57,1700.0
2008-07-22 13:15:00,102.06,102.18,102.05,102.15,1300.0,83.4719,83.57,83.4637,83.5455,1300.0
2008-07-22 13:20:00,102.09,102.11,102.08,102.11,400.0,83.4964,83.5128,83.4882,83.5128,400.0
2008-07-22 13:25:00,102.19,102.29,102.05,102.11,5300.0,83.5782,83.66,83.4637,83.5128,5300.0
2008-07-22 13:30:00,102.19,102.34,102.06,102.21,5000.0,83.5782,83.7009,83.4719,83.5945,5000.0
2008-07-22 13:35:00,102.2,102.5,102.1,102.5,3600.0,83.5864,83.8317,83.5046,83.8317,3600.0
2008-07-22 13:40:00,102.46,102.57,101.97,102.17,4800.0,83.799,83.889,83.3983,83.5618,4800.0
2008-07-22 13:45:00,102.32,102.5,102.25,102.5,2000.0,83.6845,83.8317,83.6273,83.8317,2000.0
2008-07-22 13:50:00,102.49,102.74,102.49,102.72,3400.0,83.8236,84.028,83.8236,84.0117,3400.0
2008-07-22 13:55:00,102.85,103.3,102.8,103.3,6300.0,84.118,84.486,84.0771,84.486,6300.0
2008-07-22 14:00:00,103.35,103.48,103.04,103.28,15700.0,84.5269,84.6332,84.2734,84.4697,15700.0
2008-07-22 14:05:00,103.19,103.76,103.15,103.76,7200.0,84.3961,84.8622,84.3633,84.8622,7200.0
2008-07-22 14:10:00,103.99,104.03,103.44,103.54,12000.0,85.0504,85.0831,84.6005,84.6823,12000.0
2008-07-22 14:15:00,103.53,103.62,103.16,103.24,9800.0,84.6741,84.7477,84.3715,84.437,9800.0
2008-07-22 14:20:00,103.14,103.38,102.95,103.23,10100.0,84.3552,84.5515,84.1998,84.4288,10100.0
2008-07-22 14:25:00,103.23,104.03,103.14,103.93,10700.0,84.4288,85.0831,84.3552,85.0013,10700.0
2008-07-22 14:30:00,103.92,104.18,103.92,104.06,7100.0,84.9931,85.2058,84.9931,85.1076,7100.0
2008-07-22 14:35:00,104.01,104.17,103.8,104.17,9200.0,85.0667,85.1976,84.895,85.1976,9200.0
2008-07-22 14:40:00,104.31,104.94,104.23,104.69,7100.0,85.3121,85.8273,85.2466,85.6229,7100.0
2008-07-22 14:45:00,104.63,104.74,104.47,104.5,6500.0,85.5738,85.6638,85.4429,85.4675,6500.0
2008-07-22 14:50:00,104.5,104.53,104.24,104.42,4500.0,85.4675,85.492,85.2548,85.402,4500.0
2008-07-22 14:55:00,104.22,104.43,104.04,104.43,6500.0,85.2385,85.4102,85.0913,85.4102,6500.0
2008-07-22 15:00:00,104.42,104.42,103.99,104.12,6000.0,85.402,85.402,85.0504,85.1567,6000.0
2008-07-22 15:05:00,104.12,104.22,103.99,104.0,4800.0,85.1567,85.2385,85.0504,85.0585,4800.0
2008-07-22 15:10:00,103.89,103.97,103.83,103.83,2400.0,84.9686,85.034,84.9195,84.9195,2400.0
2008-07-22 15:15:00,103.81,104.0,103.81,104.0,5700.0,84.9031,85.0585,84.9031,85.0585,5700.0
2008-07-22 15:20:00,104.06,104.21,103.88,104.03,6500.0,85.1076,85.2303,84.9604,85.0831,6500.0
2008-07-22 15:25:00,104.01,104.25,104.01,104.25,9300.0,85.0667,85.263,85.0667,85.263,9300.0
2008-07-22 15:30:00,104.2,104.21,103.91,103.99,4800.0,85.2221,85.2303,84.9849,85.0504,4800.0
2008-07-22 15:35:00,104.09,104.22,103.91,104.22,4400.0,85.1321,85.2385,84.9849,85.2385,4400.0
2008-07-22 15:40:00,104.25,104.77,104.22,104.51,20500.0,85.263,85.6883,85.2385,85.4757,20500.0
2008-07-22 15:45:00,104.4,105.38,103.99,104.19,55400.0,85.3857,86.1872,85.0504,85.2139,55400.0
2008-07-22 15:50:00,104.2,104.67,104.18,104.6,25600.0,85.2221,85.6065,85.2058,85.5493,25600.0
2008-07-22 15:55:00,104.66,105.0,104.14,104.53,30800.0,85.5983,85.8764,85.173,85.492,30800.0
2008-07-23 09:30:00,104.55,105.52,104.55,104.94,4900.0,85.5084,86.3017,85.5084,85.8273,4900.0
2008-07-23 09:35:00,104.94,104.94,104.14,104.76,2800.0,85.8273,85.8273,85.173,85.6801,2800.0
2008-07-23 09:40:00,104.76,104.76,103.94,104.45,10600.0,85.6801,85.6801,85.0095,85.4266,10600.0
2008-07-23 09:45:00,104.45,104.93,104.45,104.57,8200.0,85.4266,85.8192,85.4266,85.5247,8200.0
2008-07-23 09:50:00,103.97,104.28,103.24,103.48,4500.0,85.034,85.2875,84.437,84.6332,4500.0
2008-07-23 09:55:00,103.64,103.69,103.4,103.42,2800.0,84.7641,84.805,84.5678,84.5842,2800.0
2008-07-23 10:00:00,103.38,104.1,103.29,103.79,3700.0,84.5515,85.1403,84.4778,84.8868,3700.0
2008-07-23 10:05:00,104.12,104.84,104.0,104.79,1300.0,85.1567,85.7455,85.0585,85.7047,1300.0
2008-07-23 10:10:00,104.75,105.21,104.75,104.94,4100.0,85.6719,86.0482,85.6719,85.8273,4100.0
2008-07-23 10:15:00,105.0,105.62,105.0,105.55,12000.0,85.8764,86.3835,85.8764,86.3262,12000.0
2008-07-23 10:20:00,105.26,105.64,105.26,105.51,5300.0,86.0891,86.3998,86.0891,86.2935,5300.0
2008-07-23 10:25:00,105.49,106.02,105.49,106.02,2600.0,86.2772,86.7106,86.2772,86.7106,2600.0
2008-07-23 10:30:00,105.92,107.12,105.87,106.87,5500.0,86.6288,87.6103,86.588,87.4058,5500.0
2008-07-23 10:35:00,106.88,107.97,106.64,107.63,42100.0,87.414,88.3055,87.2177,88.0274,42100.0
2008-07-23 10:40:00,107.68,108.08,107.55,107.75,11000.0,88.0683,88.3954,87.962,88.1256,11000.0
2008-07-23 10:45:00,107.75,107.75,107.3,107.53,5500.0,88.1256,88.1256,87.7575,87.9456,5500.0
2008-07-23 10:50:00,107.46,107.61,107.42,107.44,3400.0,87.8884,88.011,87.8557,87.872,3400.0
2008-07-23 10:55:00,107.34,107.34,107.0,107.01,3700.0,87.7902,87.7902,87.5121,87.5203,3700.0
2008-07-23 11:00:00,107.01,107.08,106.26,106.26,15400.0,87.5203,87.5776,86.9069,86.9069,15400.0
2008-07-23 11:05:00,106.28,107.0,105.85,107.0,4300.0,86.9233,87.5121,86.5716,87.5121,4300.0
2008-07-23 11:10:00,106.57,106.68,106.52,106.57,1000.0,87.1605,87.2504,87.1196,87.1605,1000.0
2008-07-23 11:15:00,106.72,106.89,106.67,106.88,1400.0,87.2831,87.4222,87.2423,87.414,1400.0
2008-07-23 11:20:00,106.82,106.82,106.5,106.67,1700.0,87.3649,87.3649,87.1032,87.2423,1700.0
2008-07-23 11:25:00,106.73,106.8,106.63,106.71,1600.0,87.2913,87.3486,87.2095,87.275,1600.0
2008-07-23 11:30:00,106.56,106.63,106.38,106.42,1300.0,87.1523,87.2095,87.0051,87.0378,1300.0
2008-07-23 11:35:00,106.24,106.28,106.07,106.13,3300.0,86.8906,86.9233,86.7515,86.8006,3300.0
2008-07-23 11:40:00,106.13,106.3,106.09,106.3,900.0,86.8006,86.9396,86.7679,86.9396,900.0
2008-07-23 11:45:00,106.15,106.21,106.14,106.15,600.0,86.817,86.866,86.8088,86.817,600.0
2008-07-23 11:50:00,106.07,106.07,105.62,106.0,6500.0,86.7515,86.7515,86.3835,86.6943,6500.0
2008-07-23 11:55:00,105.83,106.02,105.79,106.02,2200.0,86.5552,86.7106,86.5225,86.7106,2200.0
2008-07-23 12:00:00,105.88,106.0,105.73,105.73,2100.0,86.5961,86.6943,86.4735,86.4735,2100.0
2008-07-23 12:05:00,105.73,105.73,105.29,105.5,1400.0,86.4735,86.4735,86.1136,86.2853,1400.0
2008-07-23 12:10:00,105.5,105.5,105.19,105.35,4900.0,86.2853,86.2853,86.0318,86.1627,4900.0
2008-07-23 12:15:00,105.33,105.33,105.0,105.0,8200.0,86.1463,86.1463,85.8764,85.8764,8200.0
2008-07-23 12:20:00,105.0,105.35,105.0,105.03,4100.0,85.8764,86.1627,85.8764,85.9009,4100.0
2008-07-23 12:25:00,105.11,105.15,104.67,104.67,5200.0,85.9664,85.9991,85.6065,85.6065,5200.0
2008-07-23 12:30:00,104.76,104.76,104.31,104.5,8800.0,85.6801,85.6801,85.3121,85.4675,8800.0
2008-07-23 12:35:00,104.54,104.66,104.5,104.66,5900.0,85.5002,85.5983,85.4675,85.5983,5900.0
2008-07-23 12:40:00,104.69,104.71,104.6,104.71,3300.0,85.6229,85.6392,85.5493,85.6392,3300.0
2008-07-23 12:45:00,104.74,104.8,104.35,104.35,4600.0,85.6638,85.7128,85.3448,85.3448,4600.0
2008-07-23 12:50:00,104.42,104.76,104.36,104.69,10600.0,85.402,85.6801,85.353,85.6229,10600.0
2008-07-23 12:55:00,104.7,104.8,104.5,104.52,3300.0,85.631,85.7128,85.4675,85.4838,3300.0
2008-07-23 13:00:00,104.6,104.73,104.56,104.56,1200.0,85.5493,85.6556,85.5165,85.5165,1200.0
2008-07-23 13:05:00,104.58,104.58,104.15,104.15,3800.0,85.5329,85.5329,85.1812,85.1812,3800.0
2008-07-23 13:10:00,104.04,104.36,104.0,104.29,3200.0,85.0913,85.353,85.0585,85.2957,3200.0
2008-07-23 13:15:00,104.22,104.27,104.15,104.22,2100.0,85.2385,85.2794,85.1812,85.2385,2100.0
2008-07-23 13:20:00,104.22,104.26,104.14,104.21,1500.0,85.2385,85.2712,85.173,85.2303,1500.0
2008-07-23 13:25:00,104.27,104.27,104.27,104.27,200.0,85.2794,85.2794,85.2794,85.2794,200.0
2008-07-23 13:30:00,104.34,104.44,104.27,104.36,3200.0,85.3366,85.4184,85.2794,85.353,3200.0
2008-07-23 13:35:00,104.35,104.37,104.07,104.32,110800.0,85.3448,85.3611,85.1158,85.3203,110800.0
2008-07-23 13:40:00,104.27,104.41,104.03,104.3,4600.0,85.2794,85.3939,85.0831,85.3039,4600.0
2008-07-23 13:45:00,104.42,104.76,104.42,104.53,2800.0,85.402,85.6801,85.402,85.492,2800.0
2008-07-23 13:50:00,104.53,105.0,104.29,104.29,3100.0,85.492,85.8764,85.2957,85.2957,3100.0
2008-07-23 13:55:00,104.25,104.27,104.06,104.18,3900.0,85.263,85.2794,85.1076,85.2058,3900.0
2008-07-23 14:00:00,104.14,104.44,104.0,104.22,7000.0,85.173,85.4184,85.0585,85.2385,7000.0
2008-07-23 14:05:00,104.18,104.36,104.1,104.36,3600.0,85.2058,85.353,85.1403,85.353,3600.0
2008-07-23 14:10:00,104.17,104.19,104.0,104.11,4200.0,85.1976,85.2139,85.0585,85.1485,4200.0
2008-07-23 14:15:00,104.11,104.2,104.0,104.11,3700.0,85.1485,85.2221,85.0585,85.1485,3700.0
2008-07-23 14:20:00,104.24,104.7,104.19,104.57,3500.0,85.2548,85.631,85.2139,85.5247,3500.0
2008-07-23 14:25:00,104.55,104.71,104.38,104.66,3700.0,85.5084,85.6392,85.3693,85.5983,3700.0
2008-07-23 14:30:00,104.64,104.93,104.6,104.9,5300.0,85.582,85.8192,85.5493,85.7946,5300.0
2008-07-23 14:35:00,104.87,105.02,104.61,104.61,9700.0,85.7701,85.8928,85.5574,85.5574,9700.0
2008-07-23 14:40:00,104.67,105.03,104.67,104.86,7000.0,85.6065,85.9009,85.6065,85.7619,7000.0
2008-07-23 14:45:00,105.12,105.16,104.87,104.87,3500.0,85.9746,86.0073,85.7701,85.7701,3500.0
2008-07-23 14:50:00,104.87,104.99,104.73,104.73,5500.0,85.7701,85.8682,85.6556,85.6556,5500.0
2008-07-23 14:55:00,104.67,104.86,104.67,104.74,2300.0,85.6065,85.7619,85.6065,85.6638,2300.0
2008-07-23 15:00:00,104.79,104.79,104.34,104.55,4400.0,85.7047,85.7047,85.3366,85.5084,4400.0
2008-07-23 15:05:00,104.52,104.85,104.45,104.85,6600.0,85.4838,85.7537,85.4266,85.7537,6600.0
2008-07-23 15:10:00,104.74,105.28,104.62,105.24,4800.0,85.6638,86.1054,85.5656,86.0727,4800.0
2008-07-23 15:15:00,105.16,105.47,104.84,105.42,4000.0,86.0073,86.2608,85.7455,86.2199,4000.0
2008-07-23 15:20:00,105.35,106.92,105.35,106.6,3300.0,86.1627,87.4467,86.1627,87.185,3300.0
2008-07-23 15:25:00,106.4,106.4,105.82,105.98,7200.0,87.0214,87.0214,86.5471,86.6779,7200.0
2008-07-23 15:30:00,106.02,106.61,106.02,106.16,3100.0,86.7106,87.1932,86.7106,86.8251,3100.0
2008-07-23 15:35:00,106.16,106.34,106.0,106.02,24200.0,86.8251,86.9724,86.6943,86.7106,24200.0
2008-07-23 15:40:00,106.0,106.08,105.97,105.97,12000.0,86.6943,86.7597,86.6697,86.6697,12000.0
2008-07-23 15:45:00,106.03,106.14,105.97,106.09,9700.0,86.7188,86.8088,86.6697,86.7679,9700.0
2008-07-23 15:50:00,106.13,106.8,106.09,106.69,25200.0,86.8006,87.3486,86.7679,87.2586,25200.0
2008-07-23 15:55:00,106.71,106.8,106.38,106.8,32300.0,87.275,87.3486,87.0051,87.3486,32300.0
2008-07-24 09:30:00,105.82,106.39,105.79,106.39,5800.0,86.5471,87.0132,86.5225,87.0132,5800.0
2008-07-24 09:35:00,106.41,106.53,106.0,106.0,9200.0,87.0296,87.1277,86.6943,86.6943,9200.0
2008-07-24 09:40:00,106.02,106.99,105.78,106.99,9200.0,86.7106,87.504,86.5143,87.504,9200.0
2008-07-24 09:45:00,106.83,107.0,106.14,106.44,5700.0,87.3731,87.5121,86.8088,87.0541,5700.0
2008-07-24 09:50:00,106.32,106.53,105.78,105.94,3400.0,86.956,87.1277,86.5143,86.6452,3400.0
2008-07-24 09:55:00,105.98,106.96,105.98,106.54,3700.0,86.6779,87.4794,86.6779,87.1359,3700.0
2008-07-24 10:00:00,106.71,106.71,105.78,105.89,1900.0,87.275,87.275,86.5143,86.6043,1900.0
2008-07-24 10:05:00,105.79,107.21,105.14,107.14,88400.0,86.5225,87.6839,85.9909,87.6267,88400.0
2008-07-24 10:10:00,107.02,107.12,106.75,106.85,2800.0,87.5285,87.6103,87.3077,87.3895,2800.0
2008-07-24 10:15:00,106.71,106.89,106.65,106.65,7600.0,87.275,87.4222,87.2259,87.2259,7600.0
2008-07-24 10:20:00,106.45,106.46,106.34,106.34,900.0,87.0623,87.0705,86.9724,86.9724,900.0
2008-07-24 10:25:00,106.35,106.46,105.86,105.86,4600.0,86.9805,87.0705,86.5798,86.5798,4600.0
2008-07-24 10:30:00,105.61,105.86,105.6,105.86,1000.0,86.3753,86.5798,86.3671,86.5798,1000.0
2008-07-24 10:35:00,105.94,106.15,105.93,106.01,600.0,86.6452,86.817,86.637,86.7025,600.0
2008-07-24 10:40:00,105.9,106.09,105.78,105.78,1600.0,86.6125,86.7679,86.5143,86.5143,1600.0
2008-07-24 10:45:00,105.54,105.8,105.54,105.8,500.0,86.3181,86.5307,86.3181,86.5307,500.0
2008-07-24 10:50:00,105.64,105.94,105.64,105.86,1500.0,86.3998,86.6452,86.3998,86.5798,1500.0
2008-07-24 10:55:00,105.83,105.9,105.72,105.85,2800.0,86.5552,86.6125,86.4653,86.5716,2800.0
2008-07-24 11:00:00,105.62,105.71,105.62,105.62,1700.0,86.3835,86.4571,86.3835,86.3835,1700.0
2008-07-24 11:05:00,105.62,105.64,105.38,105.38,2300.0,86.3835,86.3998,86.1872,86.1872,2300.0
2008-07-24 11:10:00,105.51,105.51,104.91,104.99,5400.0,86.2935,86.2935,85.8028,85.8682,5400.0
2008-07-24 11:15:00,104.92,104.97,104.82,104.85,4100.0,85.811,85.8519,85.7292,85.7537,4100.0
2008-07-24 11:20:00,104.77,104.77,104.76,104.76,600.0,85.6883,85.6883,85.6801,85.6801,600.0
2008-07-24 11:25:00,104.45,104.45,104.11,104.27,1400.0,85.4266,85.4266,85.1485,85.2794,1400.0
2008-07-24 11:30:00,104.11,104.17,103.66,103.66,1300.0,85.1485,85.1976,84.7805,84.7805,1300.0
2008-07-24 11:35:00,103.79,104.36,103.79,104.36,12200.0,84.8868,85.353,84.8868,85.353,12200.0
2008-07-24 11:40:00,104.3,104.74,104.3,104.74,1200.0,85.3039,85.6638,85.3039,85.6638,1200.0
2008-07-24 11:45:00,104.63,104.9,104.63,104.9,1700.0,85.5738,85.7946,85.5738,85.7946,1700.0
2008-07-24 11:50:00,105.03,105.13,104.87,105.13,4300.0,85.9009,85.9827,85.7701,85.9827,4300.0
2008-07-24 11:55:00,105.3,105.44,105.3,105.44,600.0,86.1218,86.2363,86.1218,86.2363,600.0
2008-07-24 12:00:00,105.44,105.44,105.1,105.1,1800.0,86.2363,86.2363,85.9582,85.9582,1800.0
2008-07-24 12:05:00,104.97,105.21,104.97,105.21,700.0,85.8519,86.0482,85.8519,86.0482,700.0
2008-07-24 12:10:00,105.06,105.06,104.53,104.53,2500.0,85.9255,85.9255,85.492,85.492,2500.0
2008-07-24 12:15:00,104.79,104.79,104.57,104.57,700.0,85.7047,85.7047,85.5247,85.5247,700.0
2008-07-24 12:20:00,104.74,104.74,104.59,104.59,300.0,85.6638,85.6638,85.5411,85.5411,300.0
2008-07-24 12:25:00,104.68,104.68,104.68,104.68,400.0,85.6147,85.6147,85.6147,85.6147,400.0
2008-07-24 12:30:00,104.65,104.65,104.65,104.65,200.0,85.5902,85.5902,85.5902,85.5902,200.0
2008-07-24 12:35:00,104.59,104.59,104.59,104.59,600.0,85.5411,85.5411,85.5411,85.5411,600.0
2008-07-24 12:40:00,104.11,104.11,103.78,103.78,900.0,85.1485,85.1485,84.8786,84.8786,900.0
2008-07-24 12:45:00,103.88,103.89,103.86,103.86,500.0,84.9604,84.9686,84.944,84.944,500.0
2008-07-24 12:50:00,103.86,104.38,103.84,104.09,2600.0,84.944,85.3693,84.9277,85.1321,2600.0
2008-07-24 12:55:00,104.24,104.59,104.23,104.59,3500.0,85.2548,85.5411,85.2466,85.5411,3500.0
2008-07-24 13:00:00,104.37,104.5,104.25,104.47,1200.0,85.3611,85.4675,85.263,85.4429,1200.0
2008-07-24 13:05:00,104.51,104.63,104.46,104.63,600.0,85.4757,85.5738,85.4348,85.5738,600.0
2008-07-24 13:10:00,104.48,104.99,104.48,104.99,1300.0,85.4511,85.8682,85.4511,85.8682,1300.0
2008-07-24 13:15:00,104.93,106.14,104.92,105.21,4000.0,85.8192,86.8088,85.811,86.0482,4000.0
2008-07-24 13:20:00,105.11,105.11,105.11,105.11,200.0,85.9664,85.9664,85.9664,85.9664,200.0
2008-07-24 13:25:00,105.2,105.2,104.82,104.82,3400.0,86.04,86.04,85.7292,85.7292,3400.0
2008-07-24 13:30:00,104.98,105.0,104.85,105.0,29100.0,85.86,85.8764,85.7537,85.8764,29100.0
2008-07-24 13:35:00,104.95,105.45,104.95,105.45,1400.0,85.8355,86.2444,85.8355,86.2444,1400.0
2008-07-24 13:40:00,105.52,105.58,105.41,105.41,1200.0,86.3017,86.3508,86.2117,86.2117,1200.0
2008-07-24 13:45:00,105.4,105.5,105.4,105.5,600.0,86.2036,86.2853,86.2036,86.2853,600.0
2008-07-24 13:50:00,105.58,105.63,105.38,105.38,3200.0,86.3508,86.3917,86.1872,86.1872,3200.0
2008-07-24 13:55:00,105.16,105.16,104.79,104.79,2400.0,86.0073,86.0073,85.7047,85.7047,2400.0
2008-07-24 14:00:00,104.79,104.79,104.39,104.39,1700.0,85.7047,85.7047,85.3775,85.3775,1700.0
2008-07-24 14:05:00,104.48,104.5,104.09,104.5,8600.0,85.4511,85.4675,85.1321,85.4675,8600.0
2008-07-24 14:10:00,104.4,104.5,104.33,104.41,2100.0,85.3857,85.4675,85.3284,85.3939,2100.0
2008-07-24 14:15:00,104.3,104.33,104.09,104.13,1700.0,85.3039,85.3284,85.1321,85.1649,1700.0
2008-07-24 14:20:00,103.98,104.11,103.89,104.11,3400.0,85.0422,85.1485,84.9686,85.1485,3400.0
2008-07-24 14:25:00,104.11,104.11,103.96,104.03,1300.0,85.1485,85.1485,85.0258,85.0831,1300.0
2008-07-24 14:30:00,104.03,104.25,103.99,104.24,2300.0,85.0831,85.263,85.0504,85.2548,2300.0
2008-07-24 14:35:00,104.2,104.2,103.77,104.0,5800.0,85.2221,85.2221,84.8704,85.0585,5800.0
2008-07-24 14:40:00,103.9,104.02,103.53,103.54,4500.0,84.9767,85.0749,84.6741,84.6823,4500.0
2008-07-24 14:45:00,103.59,103.96,103.59,103.96,5300.0,84.7232,85.0258,84.7232,85.0258,5300.0
2008-07-24 14:50:00,103.77,104.0,103.77,103.87,2400.0,84.8704,85.0585,84.8704,84.9522,2400.0
2008-07-24 14:55:00,103.71,103.95,103.55,103.95,1700.0,84.8214,85.0176,84.6905,85.0176,1700.0
2008-07-24 15:00:00,103.83,105.03,103.83,105.03,7300.0,84.9195,85.9009,84.9195,85.9009,7300.0
2008-07-24 15:05:00,104.95,105.0,104.41,104.46,6200.0,85.8355,85.8764,85.3939,85.4348,6200.0
2008-07-24 15:10:00,104.47,104.6,104.25,104.29,5400.0,85.4429,85.5493,85.263,85.2957,5400.0
2008-07-24 15:15:00,104.26,104.46,104.25,104.25,11600.0,85.2712,85.4348,85.263,85.263,11600.0
2008-07-24 15:20:00,104.25,104.41,104.25,104.32,7300.0,85.263,85.3939,85.263,85.3203,7300.0
2008-07-24 15:25:00,104.27,104.45,104.25,104.34,4200.0,85.2794,85.4266,85.263,85.3366,4200.0
2008-07-24 15:30:00,104.3,104.32,104.0,104.04,19100.0,85.3039,85.3203,85.0585,85.0913,19100.0
2008-07-24 15:35:00,104.04,104.12,104.0,104.05,18900.0,85.0913,85.1567,85.0585,85.0994,18900.0
2008-07-24 15:40:00,104.05,104.05,103.69,103.89,11900.0,85.0994,85.0994,84.805,84.9686,11900.0
2008-07-24 15:45:00,103.84,103.85,103.49,103.61,16100.0,84.9277,84.9359,84.6414,84.7396,16100.0
2008-07-24 15:50:00,103.63,103.63,103.03,103.15,8300.0,84.7559,84.7559,84.2652,84.3633,8300.0
2008-07-24 15:55:00,103.3,103.81,103.24,103.69,18500.0,84.486,84.9031,84.437,84.805,18500.0
2008-07-25 09:30:00,104.01,104.12,103.12,103.17,4100.0,85.0667,85.1567,84.3388,84.3797,4100.0
2008-07-25 09:35:00,103.2,103.21,103.15,103.15,600.0,84.4042,84.4124,84.3633,84.3633,600.0
2008-07-25 09:40:00,102.97,103.42,102.94,103.27,1600.0,84.2161,84.5842,84.1916,84.4615,1600.0
2008-07-25 09:45:00,103.12,103.23,103.0,103.23,700.0,84.3388,84.4288,84.2407,84.4288,700.0
2008-07-25 09:50:00,103.2,103.47,102.1,102.1,3700.0,84.4042,84.6251,83.5046,83.5046,3700.0
2008-07-25 09:55:00,101.98,102.9,101.74,102.76,7000.0,83.4064,84.1589,83.2101,84.0444,7000.0
2008-07-25 10:00:00,102.83,103.88,102.83,103.73,3300.0,84.1016,84.9604,84.1016,84.8377,3300.0
2008-07-25 10:05:00,103.71,104.47,103.42,103.42,2500.0,84.8214,85.4429,84.5842,84.5842,2500.0
2008-07-25 10:10:00,102.63,103.79,102.63,103.69,4000.0,83.9381,84.8868,83.9381,84.805,4000.0
2008-07-25 10:15:00,103.23,103.23,102.27,102.86,2500.0,84.4288,84.4288,83.6436,84.1262,2500.0
2008-07-25 10:20:00,103.05,103.48,102.86,103.4,3500.0,84.2816,84.6332,84.1262,84.5678,3500.0
2008-07-25 10:25:00,103.21,103.21,102.3,102.56,1800.0,84.4124,84.4124,83.6682,83.8808,1800.0
2008-07-25 10:30:00,102.29,102.69,102.29,102.69,700.0,83.66,83.9871,83.66,83.9871,700.0
2008-07-25 10:35:00,102.69,102.86,102.56,102.69,2500.0,83.9871,84.1262,83.8808,83.9871,2500.0
2008-07-25 10:40:00,102.58,102.85,102.58,102.85,500.0,83.8972,84.118,83.8972,84.118,500.0
2008-07-25 10:45:00,102.82,103.85,102.82,103.58,2400.0,84.0934,84.9359,84.0934,84.715,2400.0
2008-07-25 10:50:00,103.39,103.72,103.39,103.72,400.0,84.5596,84.8295,84.5596,84.8295,400.0
2008-07-25 10:55:00,103.68,103.8,103.6,103.8,2000.0,84.7968,84.895,84.7314,84.895,2000.0
2008-07-25 11:00:00,103.8,104.29,103.8,103.88,3100.0,84.895,85.2957,84.895,84.9604,3100.0
2008-07-25 11:05:00,103.76,103.76,103.14,103.2,3200.0,84.8622,84.8622,84.3552,84.4042,3200.0
2008-07-25 11:10:00,103.42,103.44,103.01,103.17,3400.0,84.5842,84.6005,84.2488,84.3797,3400.0
2008-07-25 11:15:00,103.24,103.42,103.17,103.17,5400.0,84.437,84.5842,84.3797,84.3797,5400.0
2008-07-25 11:20:00,103.2,103.42,102.78,102.9,2500.0,84.4042,84.5842,84.0607,84.1589,2500.0
2008-07-25 11:25:00,102.9,102.95,102.8,102.88,3700.0,84.1589,84.1998,84.0771,84.1425,3700.0
2008-07-25 11:30:00,102.9,103.44,102.85,103.23,2600.0,84.1589,84.6005,84.118,84.4288,2600.0
2008-07-25 11:35:00,103.18,103.42,102.86,103.42,3500.0,84.3879,84.5842,84.1262,84.5842,3500.0
2008-07-25 11:40:00,103.39,103.4,103.09,103.09,6700.0,84.5596,84.5678,84.3143,84.3143,6700.0
2008-07-25 11:45:00,103.13,103.84,103.09,103.54,3000.0,84.347,84.9277,84.3143,84.6823,3000.0
2008-07-25 11:50:00,103.61,103.64,102.95,102.95,900.0,84.7396,84.7641,84.1998,84.1998,900.0
2008-07-25 11:55:00,102.86,102.93,102.65,102.69,1400.0,84.1262,84.1834,83.9544,83.9871,1400.0
2008-07-25 12:00:00,102.65,102.68,102.48,102.48,1300.0,83.9544,83.9789,83.8154,83.8154,1300.0
2008-07-25 12:05:00,102.48,102.57,102.48,102.57,1600.0,83.8154,83.889,83.8154,83.889,1600.0
2008-07-25 12:10:00,102.72,102.76,102.72,102.75,2000.0,84.0117,84.0444,84.0117,84.0362,2000.0
2008-07-25 12:15:00,102.75,102.75,102.73,102.73,800.0,84.0362,84.0362,84.0198,84.0198,800.0
2008-07-25 12:20:00,102.21,102.36,102.04,102.07,1200.0,83.5945,83.7172,83.4555,83.48,1200.0
2008-07-25 12:25:00,102.17,102.29,102.11,102.29,1100.0,83.5618,83.66,83.5128,83.66,1100.0
2008-07-25 12:30:00,102.29,102.3,101.52,101.82,5500.0,83.66,83.6682,83.0302,83.2756,5500.0
2008-07-25 12:35:00,101.75,101.82,101.68,101.68,1400.0,83.2183,83.2756,83.1611,83.1611,1400.0
2008-07-25 12:40:00,101.6,101.61,101.29,101.61,3000.0,83.0956,83.1038,82.8421,83.1038,3000.0
2008-07-25 12:45:00,101.7,101.83,101.66,101.75,1800.0,83.1774,83.2838,83.1447,83.2183,1800.0
2008-07-25 12:50:00,101.67,101.79,101.33,101.62,3200.0,83.1529,83.251,82.8748,83.112,3200.0
2008-07-25 12:55:00,101.59,101.6,101.43,101.54,1800.0,83.0875,83.0956,82.9566,83.0466,1800.0
2008-07-25 13:00:00,101.44,101.71,101.43,101.71,1800.0,82.9648,83.1856,82.9566,83.1856,1800.0
2008-07-25 13:05:00,101.81,101.81,101.48,101.78,1900.0,83.2674,83.2674,82.9975,83.2429,1900.0
2008-07-25 13:10:00,101.46,101.71,100.74,100.74,1700.0,82.9811,83.1856,82.3923,82.3923,1700.0
2008-07-25 13:15:00,100.76,101.83,100.76,101.83,3900.0,82.4086,83.2838,82.4086,83.2838,3900.0
2008-07-25 13:20:00,101.85,101.92,101.69,101.69,2000.0,83.3001,83.3574,83.1693,83.1693,2000.0
2008-07-25 13:25:00,101.56,101.58,100.54,100.89,4300.0,83.0629,83.0793,82.2287,82.515,4300.0
2008-07-25 13:30:00,100.94,101.08,100.75,100.77,2800.0,82.5559,82.6704,82.4005,82.4168,2800.0
2008-07-25 13:35:00,100.77,101.22,100.68,101.22,3800.0,82.4168,82.7849,82.3432,82.7849,3800.0
2008-07-25 13:40:00,101.24,101.35,100.88,100.89,2600.0,82.8012,82.8912,82.5068,82.515,2600.0
2008-07-25 13:45:00,100.89,101.0,100.46,100.6,4000.0,82.515,82.6049,82.1633,82.2778,4000.0
2008-07-25 13:50:00,100.55,101.0,100.43,100.73,11400.0,82.2369,82.6049,82.1387,82.3841,11400.0
2008-07-25 13:55:00,100.84,101.0,100.83,100.99,4900.0,82.4741,82.6049,82.4659,82.5967,4900.0
2008-07-25 14:00:00,100.85,101.42,100.85,101.42,13700.0,82.4822,82.9484,82.4822,82.9484,13700.0
2008-07-25 14:05:00,101.21,101.29,101.02,101.18,2400.0,82.7767,82.8421,82.6213,82.7521,2400.0
2008-07-25 14:10:00,101.31,101.31,100.83,100.83,2400.0,82.8585,82.8585,82.4659,82.4659,2400.0
2008-07-25 14:15:00,100.95,101.06,100.91,101.05,2200.0,82.564,82.654,82.5313,82.6458,2200.0
2008-07-25 14:20:00,101.05,101.14,100.98,100.98,800.0,82.6458,82.7194,82.5886,82.5886,800.0
2008-07-25 14:25:00,101.09,101.2,101.09,101.16,900.0,82.6785,82.7685,82.6785,82.7358,900.0
2008-07-25 14:30:00,101.12,101.19,101.03,101.12,2900.0,82.7031,82.7603,82.6295,82.7031,2900.0
2008-07-25 14:35:00,101.12,101.12,100.74,100.94,3300.0,82.7031,82.7031,82.3923,82.5559,3300.0
2008-07-25 14:40:00,101.03,101.2,101.03,101.05,1300.0,82.6295,82.7685,82.6295,82.6458,1300.0
2008-07-25 14:45:00,101.07,101.13,100.95,101.01,1700.0,82.6622,82.7112,82.564,82.6131,1700.0
2008-07-25 14:50:00,100.91,101.05,100.9,101.05,1800.0,82.5313,82.6458,82.5231,82.6458,1800.0
2008-07-25 14:55:00,101.14,101.14,101.04,101.05,1800.0,82.7194,82.7194,82.6376,82.6458,1800.0
2008-07-25 15:00:00,101.09,101.09,100.65,100.78,3900.0,82.6785,82.6785,82.3187,82.425,3900.0
2008-07-25 15:05:00,100.78,101.55,100.57,100.65,8300.0,82.425,83.0548,82.2532,82.3187,8300.0
2008-07-25 15:10:00,100.55,100.56,99.8,99.82,6200.0,82.2369,82.2451,81.6235,81.6398,6200.0
2008-07-25 15:15:00,99.74,100.4,99.71,100.4,4100.0,81.5744,82.1142,81.5499,82.1142,4100.0
2008-07-25 15:20:00,100.4,100.47,99.92,100.1,8000.0,82.1142,82.1715,81.7216,81.8688,8000.0
2008-07-25 15:25:00,99.98,99.98,99.26,99.28,4700.0,81.7707,81.7707,81.1818,81.1982,4700.0
2008-07-25 15:30:00,99.5,100.67,99.5,100.67,13600.0,81.3781,82.335,81.3781,82.335,13600.0
2008-07-25 15:35:00,100.59,100.6,99.27,99.32,11500.0,82.2696,82.2778,81.19,81.2309,11500.0
2008-07-25 15:40:00,99.26,99.6,99.16,99.59,9500.0,81.1818,81.4599,81.1,81.4517,9500.0
2008-07-25 15:45:00,99.57,100.23,99.57,100.16,13600.0,81.4354,81.9752,81.4354,81.9179,13600.0
2008-07-25 15:50:00,100.23,101.28,100.12,100.25,23000.0,81.9752,82.8339,81.8852,81.9915,23000.0
2008-07-25 15:55:00,100.24,100.28,100.0,100.27,15900.0,81.9833,82.0161,81.7871,82.0079,15900.0
2008-07-28 09:30:00,99.73,100.45,99.41,99.54,2700.0,81.5662,82.1551,81.3045,81.4108,2700.0
2008-07-28 09:35:00,99.61,99.9,99.59,99.67,3000.0,81.4681,81.7053,81.4517,81.5172,3000.0
2008-07-28 09:40:00,99.58,99.58,99.02,99.03,1500.0,81.4435,81.4435,80.9855,80.9937,1500.0
2008-07-28 09:45:00,99.03,99.36,99.01,99.31,1500.0,80.9937,81.2636,80.9774,81.2227,1500.0
2008-07-28 09:50:00,99.37,99.82,99.37,99.75,1600.0,81.2718,81.6398,81.2718,81.5826,1600.0
2008-07-28 09:55:00,99.7,99.71,99.08,99.08,1600.0,81.5417,81.5499,81.0346,81.0346,1600.0
2008-07-28 10:00:00,99.1,99.7,99.1,99.61,2200.0,81.051,81.5417,81.051,81.4681,2200.0
2008-07-28 10:05:00,99.83,100.08,99.67,100.08,1700.0,81.648,81.8525,81.5172,81.8525,1700.0
2008-07-28 10:10:00,99.82,99.97,99.82,99.92,900.0,81.6398,81.7625,81.6398,81.7216,900.0
2008-07-28 10:15:00,99.86,99.86,99.39,99.39,2900.0,81.6726,81.6726,81.2882,81.2882,2900.0
2008-07-28 10:20:00,99.56,99.6,99.47,99.6,1200.0,81.4272,81.4599,81.3536,81.4599,1200.0
2008-07-28 10:25:00,99.57,99.65,99.41,99.48,1000.0,81.4354,81.5008,81.3045,81.3618,1000.0
2008-07-28 10:30:00,99.56,99.6,99.22,99.22,1400.0,81.4272,81.4599,81.1491,81.1491,1400.0
2008-07-28 10:35:00,99.25,99.3,98.92,99.06,1300.0,81.1737,81.2145,80.9038,81.0183,1300.0
2008-07-28 10:40:00,99.21,99.21,98.66,98.79,1300.0,81.1409,81.1409,80.6911,80.7974,1300.0
2008-07-28 10:45:00,98.64,98.75,98.48,98.52,1700.0,80.6748,80.7647,80.5439,80.5766,1700.0
2008-07-28 10:50:00,98.51,98.89,98.5,98.89,900.0,80.5684,80.8792,80.5602,80.8792,900.0
2008-07-28 10:55:00,98.74,98.75,98.44,98.51,3200.0,80.7565,80.7647,80.5112,80.5684,3200.0
2008-07-28 11:00:00,98.52,98.65,98.5,98.5,1400.0,80.5766,80.6829,80.5602,80.5602,1400.0
2008-07-28 11:05:00,98.4,98.4,97.97,98.12,4600.0,80.4785,80.4785,80.1268,80.2495,4600.0
2008-07-28 11:10:00,98.04,98.15,97.52,97.52,4900.0,80.184,80.274,79.7587,79.7587,4900.0
2008-07-28 11:15:00,97.56,97.62,97.37,97.6,2200.0,79.7915,79.8405,79.6361,79.8242,2200.0
2008-07-28 11:20:00,97.67,97.69,97.48,97.55,1800.0,79.8814,79.8978,79.726,79.7833,1800.0
2008-07-28 11:25:00,97.54,97.62,97.35,97.53,2700.0,79.7751,79.8405,79.6197,79.7669,2700.0
2008-07-28 11:30:00,97.53,97.78,97.47,97.47,1000.0,79.7669,79.9714,79.7178,79.7178,1000.0
2008-07-28 11:35:00,97.31,97.41,97.28,97.3,1100.0,79.587,79.6688,79.5624,79.5788,1100.0
2008-07-28 11:40:00,97.21,97.33,96.99,96.99,600.0,79.5052,79.6033,79.3253,79.3253,600.0
2008-07-28 11:45:00,97.15,97.5,97.15,97.5,1600.0,79.4561,79.7424,79.4561,79.7424,1600.0
2008-07-28 11:50:00,97.61,97.85,97.61,97.85,1700.0,79.8323,80.0286,79.8323,80.0286,1700.0
2008-07-28 11:55:00,97.73,97.74,97.35,97.37,1200.0,79.9305,79.9387,79.6197,79.6361,1200.0
2008-07-28 12:00:00,97.55,97.68,97.41,97.68,800.0,79.7833,79.8896,79.6688,79.8896,800.0
2008-07-28 12:05:00,97.68,98.13,97.67,97.86,1200.0,79.8896,80.2576,79.8814,80.0368,1200.0
2008-07-28 12:10:00,97.8,97.87,97.54,97.57,1800.0,79.9877,80.045,79.7751,79.7996,1800.0
2008-07-28 12:15:00,97.55,97.61,97.46,97.59,900.0,79.7833,79.8323,79.7097,79.816,900.0
2008-07-28 12:20:00,97.64,97.68,97.52,97.55,1000.0,79.8569,79.8896,79.7587,79.7833,1000.0
2008-07-28 12:25:00,97.56,97.56,97.42,97.51,900.0,79.7915,79.7915,79.6769,79.7506,900.0
2008-07-28 12:30:00,97.52,97.63,97.48,97.56,1400.0,79.7587,79.8487,79.726,79.7915,1400.0
2008-07-28 12:35:00,97.51,97.59,97.45,97.54,700.0,79.7506,79.816,79.7015,79.7751,700.0
2008-07-28 12:40:00,97.54,97.54,97.43,97.43,1300.0,79.7751,79.7751,79.6851,79.6851,1300.0
2008-07-28 12:45:00,97.44,98.07,97.44,98.07,3200.0,79.6933,80.2086,79.6933,80.2086,3200.0
2008-07-28 12:50:00,98.08,98.08,98.07,98.07,900.0,80.2167,80.2167,80.2086,80.2086,900.0
2008-07-28 12:55:00,98.0,98.0,97.32,97.4,800.0,80.1513,80.1513,79.5952,79.6606,800.0
2008-07-28 13:00:00,97.41,97.6,97.41,97.52,800.0,79.6688,79.8242,79.6688,79.7587,800.0
2008-07-28 13:05:00,97.49,97.6,97.48,97.6,500.0,79.7342,79.8242,79.726,79.8242,500.0
2008-07-28 13:10:00,97.59,97.59,97.51,97.53,500.0,79.816,79.816,79.7506,79.7669,500.0
2008-07-28 13:15:00,97.52,97.59,97.45,97.59,500.0,79.7587,79.816,79.7015,79.816,500.0
2008-07-28 13:20:00,97.47,97.47,97.39,97.39,500.0,79.7178,79.7178,79.6524,79.6524,500.0
2008-07-28 13:25:00,97.38,97.5,97.37,97.5,600.0,79.6442,79.7424,79.6361,79.7424,600.0
2008-07-28 13:30:00,97.55,97.82,97.55,97.76,1000.0,79.7833,80.0041,79.7833,79.955,1000.0
2008-07-28 13:35:00,97.69,97.69,97.5,97.55,1000.0,79.8978,79.8978,79.7424,79.7833,1000.0
2008-07-28 13:40:00,97.5,97.7,97.5,97.64,900.0,79.7424,79.906,79.7424,79.8569,900.0
2008-07-28 13:45:00,97.56,97.56,97.5,97.55,800.0,79.7915,79.7915,79.7424,79.7833,800.0
2008-07-28 13:50:00,97.57,97.67,97.53,97.58,1200.0,79.7996,79.8814,79.7669,79.8078,1200.0
2008-07-28 13:55:00,97.7,97.7,97.5,97.5,1300.0,79.906,79.906,79.7424,79.7424,1300.0
2008-07-28 14:00:00,97.57,97.61,97.4,97.61,1000.0,79.7996,79.8323,79.6606,79.8323,1000.0
2008-07-28 14:05:00,97.5,97.6,97.37,97.6,1200.0,79.7424,79.8242,79.6361,79.8242,1200.0
2008-07-28 14:10:00,97.4,97.54,97.38,97.38,900.0,79.6606,79.7751,79.6442,79.6442,900.0
2008-07-28 14:15:00,97.4,97.41,97.35,97.41,1400.0,79.6606,79.6688,79.6197,79.6688,1400.0
2008-07-28 14:20:00,97.37,97.37,97.31,97.31,1400.0,79.6361,79.6361,79.587,79.587,1400.0
2008-07-28 14:25:00,97.3,97.4,97.27,97.3,1800.0,79.5788,79.6606,79.5543,79.5788,1800.0
2008-07-28 14:30:00,97.35,97.6,97.35,97.45,1800.0,79.6197,79.8242,79.6197,79.7015,1800.0
2008-07-28 14:35:00,97.56,97.72,97.5,97.72,5100.0,79.7915,79.9223,79.7424,79.9223,5100.0
2008-07-28 14:40:00,97.72,97.92,97.72,97.75,3100.0,79.9223,80.0859,79.9223,79.9468,3100.0
2008-07-28 14:45:00,97.75,97.84,97.5,97.62,3100.0,79.9468,80.0205,79.7424,79.8405,3100.0
2008-07-28 14:50:00,97.56,97.56,97.35,97.45,2300.0,79.7915,79.7915,79.6197,79.7015,2300.0
2008-07-28 14:55:00,97.47,97.47,97.25,97.4,2800.0,79.7178,79.7178,79.5379,79.6606,2800.0
2008-07-28 15:00:00,97.44,98.49,97.42,97.86,6500.0,79.6933,80.5521,79.6769,80.0368,6500.0
2008-07-28 15:05:00,97.86,97.86,97.48,97.67,2700.0,80.0368,80.0368,79.726,79.8814,2700.0
2008-07-28 15:10:00,97.67,97.76,97.42,97.6,1300.0,79.8814,79.955,79.6769,79.8242,1300.0
2008-07-28 15:15:00,97.61,97.65,97.39,97.43,2700.0,79.8323,79.8651,79.6524,79.6851,2700.0
2008-07-28 15:20:00,97.46,98.0,97.46,97.79,2700.0,79.7097,80.1513,79.7097,79.9796,2700.0
2008-07-28 15:25:00,97.53,97.74,97.53,97.71,800.0,79.7669,79.9387,79.7669,79.9141,800.0
2008-07-28 15:30:00,97.6,98.39,97.25,97.46,6400.0,79.8242,80.4703,79.5379,79.7097,6400.0
2008-07-28 15:35:00,97.46,97.48,97.03,97.06,13200.0,79.7097,79.726,79.358,79.3825,13200.0
2008-07-28 15:40:00,97.03,97.18,96.67,96.84,18800.0,79.358,79.4807,79.0635,79.2026,18800.0
2008-07-28 15:45:00,96.86,97.3,96.47,96.5,16300.0,79.2189,79.5788,78.9,78.9245,16300.0
2008-07-28 15:50:00,96.57,97.7,96.12,96.47,23000.0,78.9818,79.906,78.6137,78.9,23000.0
2008-07-28 15:55:00,96.53,97.05,96.22,96.76,15600.0,78.949,79.3743,78.6955,79.1372,15600.0
2008-07-29 09:30:00,97.5,98.79,97.5,98.79,6600.0,79.7424,80.7974,79.7424,80.7974,6600.0
2008-07-29 09:35:00,98.64,98.76,98.1,98.1,2900.0,80.6748,80.7729,80.2331,80.2331,2900.0
2008-07-29 09:40:00,97.83,98.5,97.76,98.35,4400.0,80.0123,80.5602,79.955,80.4376,4400.0
2008-07-29 09:45:00,98.26,98.58,98.26,98.58,800.0,80.364,80.6257,80.364,80.6257,800.0
2008-07-29 09:50:00,98.81,99.18,98.75,99.18,2400.0,80.8138,81.1164,80.7647,81.1164,2400.0
2008-07-29 09:55:00,98.99,99.49,98.99,99.49,1300.0,80.961,81.3699,80.961,81.3699,1300.0
2008-07-29 10:00:00,99.53,100.0,99.53,99.73,4400.0,81.4027,81.7871,81.4027,81.5662,4400.0
2008-07-29 10:05:00,99.61,100.3,99.61,100.3,5100.0,81.4681,82.0324,81.4681,82.0324,5100.0
2008-07-29 10:10:00,100.04,100.38,99.91,99.91,3400.0,81.8198,82.0978,81.7134,81.7134,3400.0
2008-07-29 10:15:00,99.9,99.9,99.49,99.49,8400.0,81.7053,81.7053,81.3699,81.3699,8400.0
2008-07-29 10:20:00,99.48,99.9,99.48,99.9,3200.0,81.3618,81.7053,81.3618,81.7053,3200.0
2008-07-29 10:25:00,100.23,100.67,99.99,100.13,4400.0,81.9752,82.335,81.7789,81.8934,4400.0
2008-07-29 10:30:00,100.13,100.52,100.09,100.52,2000.0,81.8934,82.2123,81.8607,82.2123,2000.0
2008-07-29 10:35:00,100.39,100.85,100.33,100.68,4500.0,82.106,82.4822,82.057,82.3432,4500.0
2008-07-29 10:40:00,100.85,101.18,100.77,100.96,2200.0,82.4822,82.7521,82.4168,82.5722,2200.0
2008-07-29 10:45:00,100.8,101.18,100.79,100.97,1700.0,82.4414,82.7521,82.4332,82.5804,1700.0
2008-07-29 10:50:00,100.96,101.45,100.85,101.0,6000.0,82.5722,82.973,82.4822,82.6049,6000.0
2008-07-29 10:55:00,101.0,101.0,100.84,100.91,8700.0,82.6049,82.6049,82.4741,82.5313,8700.0
2008-07-29 11:00:00,100.9,101.0,100.82,100.9,11300.0,82.5231,82.6049,82.4577,82.5231,11300.0
2008-07-29 11:05:00,100.93,100.95,100.77,100.81,5400.0,82.5477,82.564,82.4168,82.4495,5400.0
2008-07-29 11:10:00,100.85,100.9,100.59,100.9,12200.0,82.4822,82.5231,82.2696,82.5231,12200.0
2008-07-29 11:15:00,100.87,100.9,100.7,100.75,4300.0,82.4986,82.5231,82.3596,82.4005,4300.0
2008-07-29 11:20:00,100.77,100.77,100.59,100.65,5000.0,82.4168,82.4168,82.2696,82.3187,5000.0
2008-07-29 11:25:00,100.65,100.73,100.54,100.54,7100.0,82.3187,82.3841,82.2287,82.2287,7100.0
2008-07-29 11:30:00,100.53,100.65,100.53,100.65,9400.0,82.2205,82.3187,82.2205,82.3187,9400.0
2008-07-29 11:35:00,100.68,100.7,100.44,100.59,2800.0,82.3432,82.3596,82.1469,82.2696,2800.0
2008-07-29 11:40:00,100.65,100.7,100.65,100.7,2300.0,82.3187,82.3596,82.3187,82.3596,2300.0
2008-07-29 11:45:00,100.7,100.75,100.63,100.72,5500.0,82.3596,82.4005,82.3023,82.3759,5500.0
2008-07-29 11:50:00,100.72,100.9,100.72,100.72,1500.0,82.3759,82.5231,82.3759,82.3759,1500.0
2008-07-29 11:55:00,100.84,100.84,100.84,100.84,100.0,82.4741,82.4741,82.4741,82.4741,100.0
2008-07-29 12:00:00,100.89,101.0,100.73,101.0,3000.0,82.515,82.6049,82.3841,82.6049,3000.0
2008-07-29 12:05:00,100.95,101.0,100.88,100.89,2000.0,82.564,82.6049,82.5068,82.515,2000.0
2008-07-29 12:10:00,100.9,100.91,100.7,100.9,2100.0,82.5231,82.5313,82.3596,82.5231,2100.0
2008-07-29 12:15:00,100.86,100.9,100.77,100.9,1200.0,82.4904,82.5231,82.4168,82.5231,1200.0
2008-07-29 12:20:00,100.9,100.9,100.9,100.9,1800.0,82.5231,82.5231,82.5231,82.5231,1800.0
2008-07-29 12:25:00,100.9,100.9,100.82,100.86,600.0,82.5231,82.5231,82.4577,82.4904,600.0
2008-07-29 12:30:00,100.88,100.88,100.7,100.7,3000.0,82.5068,82.5068,82.3596,82.3596,3000.0
2008-07-29 12:35:00,100.67,100.78,100.66,100.77,1900.0,82.335,82.425,82.3268,82.4168,1900.0
2008-07-29 12:40:00,100.9,100.9,100.9,100.9,500.0,82.5231,82.5231,82.5231,82.5231,500.0
2008-07-29 12:45:00,100.78,101.0,100.77,100.9,1400.0,82.425,82.6049,82.4168,82.5231,1400.0
2008-07-29 12:50:00,100.81,101.0,100.81,100.87,4100.0,82.4495,82.6049,82.4495,82.4986,4100.0
2008-07-29 12:55:00,100.96,100.96,100.89,100.89,200.0,82.5722,82.5722,82.515,82.515,200.0
2008-07-29 13:00:00,100.87,101.0,100.77,101.0,2200.0,82.4986,82.6049,82.4168,82.6049,2200.0
2008-07-29 13:05:00,100.9,101.0,100.88,101.0,1200.0,82.5231,82.6049,82.5068,82.6049,1200.0
2008-07-29 13:10:00,100.8,100.8,100.78,100.78,200.0,82.4414,82.4414,82.425,82.425,200.0
2008-07-29 13:15:00,100.87,101.0,100.87,101.0,1400.0,82.4986,82.6049,82.4986,82.6049,1400.0
2008-07-29 13:20:00,100.86,101.0,100.78,101.0,1900.0,82.4904,82.6049,82.425,82.6049,1900.0
2008-07-29 13:25:00,101.0,101.0,100.96,101.0,1500.0,82.6049,82.6049,82.5722,82.6049,1500.0
2008-07-29 13:30:00,101.0,101.25,100.98,101.25,6300.0,82.6049,82.8094,82.5886,82.8094,6300.0
2008-07-29 13:35:00,101.35,101.79,101.14,101.18,4300.0,82.8912,83.251,82.7194,82.7521,4300.0
2008-07-29 13:40:00,101.59,101.92,101.39,101.66,5200.0,83.0875,83.3574,82.9239,83.1447,5200.0
2008-07-29 13:45:00,101.9,101.9,101.52,101.65,5900.0,83.341,83.341,83.0302,83.1365,5900.0
2008-07-29 13:50:00,101.88,101.88,101.8,101.88,1400.0,83.3247,83.3247,83.2592,83.3247,1400.0
2008-07-29 13:55:00,101.79,101.79,101.47,101.47,1500.0,83.251,83.251,82.9893,82.9893,1500.0
2008-07-29 14:00:00,101.49,101.49,101.2,101.32,1700.0,83.0057,83.0057,82.7685,82.8666,1700.0
2008-07-29 14:05:00,101.3,101.3,100.87,101.21,2400.0,82.8503,82.8503,82.4986,82.7767,2400.0
2008-07-29 14:10:00,101.02,101.2,100.72,100.72,1100.0,82.6213,82.7685,82.3759,82.3759,1100.0
2008-07-29 14:15:00,100.81,100.88,100.71,100.71,1100.0,82.4495,82.5068,82.3677,82.3677,1100.0
2008-07-29 14:20:00,100.95,101.2,100.87,101.2,1600.0,82.564,82.7685,82.4986,82.7685,1600.0
2008-07-29 14:25:00,101.2,101.23,101.18,101.23,2500.0,82.7685,82.793,82.7521,82.793,2500.0
2008-07-29 14:30:00,101.2,101.2,100.82,100.86,2500.0,82.7685,82.7685,82.4577,82.4904,2500.0
2008-07-29 14:35:00,100.86,101.06,100.85,100.91,3000.0,82.4904,82.654,82.4822,82.5313,3000.0
2008-07-29 14:40:00,100.89,101.0,100.53,100.59,2300.0,82.515,82.6049,82.2205,82.2696,2300.0
2008-07-29 14:45:00,100.75,100.85,100.6,100.85,3100.0,82.4005,82.4822,82.2778,82.4822,3100.0
2008-07-29 14:50:00,100.74,101.19,100.66,101.19,3400.0,82.3923,82.7603,82.3268,82.7603,3400.0
2008-07-29 14:55:00,101.09,101.2,101.09,101.09,1200.0,82.6785,82.7685,82.6785,82.6785,1200.0
2008-07-29 15:00:00,101.01,101.3,101.0,101.22,1500.0,82.6131,82.8503,82.6049,82.7849,1500.0
2008-07-29 15:05:00,101.21,101.3,101.11,101.3,1500.0,82.7767,82.8503,82.6949,82.8503,1500.0
2008-07-29 15:10:00,101.25,101.3,101.14,101.3,4500.0,82.8094,82.8503,82.7194,82.8503,4500.0
2008-07-29 15:15:00,101.23,101.67,101.13,101.43,1700.0,82.793,83.1529,82.7112,82.9566,1700.0
2008-07-29 15:20:00,101.4,101.82,101.4,101.63,6200.0,82.9321,83.2756,82.9321,83.1202,6200.0
2008-07-29 15:25:00,101.63,102.2,101.59,102.14,6800.0,83.1202,83.5864,83.0875,83.5373,6800.0
2008-07-29 15:30:00,102.1,102.23,101.86,102.23,2600.0,83.5046,83.6109,83.3083,83.6109,2600.0
2008-07-29 15:35:00,102.17,102.52,102.17,102.47,3900.0,83.5618,83.8481,83.5618,83.8072,3900.0
2008-07-29 15:40:00,102.4,102.7,102.07,102.67,7900.0,83.7499,83.9953,83.48,83.9708,7900.0
2008-07-29 15:45:00,102.56,103.4,102.56,103.09,9500.0,83.8808,84.5678,83.8808,84.3143,9500.0
2008-07-29 15:50:00,103.09,104.65,102.9,103.97,13300.0,84.3143,85.5902,84.1589,85.034,13300.0
2008-07-29 15:55:00,104.09,104.85,103.93,104.52,15800.0,85.1321,85.7537,85.0013,85.4838,15800.0
2008-07-30 09:30:00,104.5,104.52,104.33,104.43,6300.0,85.4675,85.4838,85.3284,85.4102,6300.0
2008-07-30 09:35:00,104.39,105.79,104.39,105.63,6300.0,85.3775,86.5225,85.3775,86.3917,6300.0
2008-07-30 09:40:00,105.58,110.0,105.58,108.15,5900.0,86.3508,89.9658,86.3508,88.4527,5900.0
2008-07-30 09:45:00,107.96,108.0,106.57,106.57,3900.0,88.2973,88.33,87.1605,87.1605,3900.0
2008-07-30 09:50:00,106.61,106.68,105.1,105.1,4100.0,87.1932,87.2504,85.9582,85.9582,4100.0
2008-07-30 09:55:00,104.92,104.99,104.37,104.59,6900.0,85.811,85.8682,85.3611,85.5411,6900.0
2008-07-30 10:00:00,104.57,104.89,104.55,104.72,8100.0,85.5247,85.7864,85.5084,85.6474,8100.0
2008-07-30 10:05:00,104.74,105.01,104.62,104.9,5100.0,85.6638,85.8846,85.5656,85.7946,5100.0
2008-07-30 10:10:00,104.9,105.79,104.85,105.79,4200.0,85.7946,86.5225,85.7537,86.5225,4200.0
2008-07-30 10:15:00,105.86,106.12,105.28,105.28,3100.0,86.5798,86.7924,86.1054,86.1054,3100.0
2008-07-30 10:20:00,104.96,104.96,104.26,104.31,4000.0,85.8437,85.8437,85.2712,85.3121,4000.0
2008-07-30 10:25:00,104.28,104.32,104.03,104.16,4400.0,85.2875,85.3203,85.0831,85.1894,4400.0
2008-07-30 10:30:00,104.16,104.62,103.83,104.08,3800.0,85.1894,85.5656,84.9195,85.124,3800.0
2008-07-30 10:35:00,104.11,104.13,103.9,104.02,7800.0,85.1485,85.1649,84.9767,85.0749,7800.0
2008-07-30 10:40:00,104.06,104.55,103.89,104.17,5400.0,85.1076,85.5084,84.9686,85.1976,5400.0
2008-07-30 10:45:00,104.12,104.14,103.63,103.63,3600.0,85.1567,85.173,84.7559,84.7559,3600.0
2008-07-30 10:50:00,103.58,103.58,103.1,103.26,5400.0,84.715,84.715,84.3225,84.4533,5400.0
2008-07-30 10:55:00,103.25,103.28,103.01,103.19,3300.0,84.4451,84.4697,84.2488,84.3961,3300.0
2008-07-30 11:00:00,103.12,103.26,103.09,103.26,3800.0,84.3388,84.4533,84.3143,84.4533,3800.0
2008-07-30 11:05:00,103.17,103.29,103.06,103.07,1500.0,84.3797,84.4778,84.2897,84.2979,1500.0
2008-07-30 11:10:00,102.99,103.07,102.84,102.84,9200.0,84.2325,84.2979,84.1098,84.1098,9200.0
2008-07-30 11:15:00,102.93,102.93,102.63,102.68,6100.0,84.1834,84.1834,83.9381,83.9789,6100.0
2008-07-30 11:20:00,102.69,102.69,102.3,102.3,1300.0,83.9871,83.9871,83.6682,83.6682,1300.0
2008-07-30 11:25:00,102.26,102.47,102.18,102.37,4200.0,83.6354,83.8072,83.57,83.7254,4200.0
2008-07-30 11:30:00,102.49,102.69,102.48,102.69,2800.0,83.8236,83.9871,83.8154,83.9871,2800.0
2008-07-30 11:35:00,102.58,103.21,102.58,103.21,1800.0,83.8972,84.4124,83.8972,84.4124,1800.0
2008-07-30 11:40:00,103.0,103.18,103.0,103.18,800.0,84.2407,84.3879,84.2407,84.3879,800.0
2008-07-30 11:45:00,103.2,103.44,103.11,103.44,700.0,84.4042,84.6005,84.3306,84.6005,700.0
2008-07-30 11:50:00,103.45,103.67,103.45,103.67,900.0,84.6087,84.7886,84.6087,84.7886,900.0
2008-07-30 11:55:00,103.67,103.85,103.57,103.68,1000.0,84.7886,84.9359,84.7069,84.7968,1000.0
2008-07-30 12:00:00,103.71,103.87,103.71,103.79,1100.0,84.8214,84.9522,84.8214,84.8868,1100.0
2008-07-30 12:05:00,103.72,103.86,103.38,103.39,11400.0,84.8295,84.944,84.5515,84.5596,11400.0
2008-07-30 12:10:00,103.39,103.87,103.39,103.87,1900.0,84.5596,84.9522,84.5596,84.9522,1900.0
2008-07-30 12:15:00,103.87,103.87,103.78,103.87,5400.0,84.9522,84.9522,84.8786,84.9522,5400.0
2008-07-30 12:20:00,103.89,104.0,103.74,104.0,2800.0,84.9686,85.0585,84.8459,85.0585,2800.0
2008-07-30 12:25:00,103.9,103.99,103.9,103.94,2200.0,84.9767,85.0504,84.9767,85.0095,2200.0
2008-07-30 12:30:00,103.95,103.95,103.9,103.95,1300.0,85.0176,85.0176,84.9767,85.0176,1300.0
2008-07-30 12:35:00,103.9,104.9,103.9,104.48,11100.0,84.9767,85.7946,84.9767,85.4511,11100.0
2008-07-30 12:40:00,104.12,104.12,103.83,103.83,1900.0,85.1567,85.1567,84.9195,84.9195,1900.0
2008-07-30 12:45:00,103.71,103.75,103.58,103.58,400.0,84.8214,84.8541,84.715,84.715,400.0
2008-07-30 12:50:00,103.69,103.81,103.69,103.75,1000.0,84.805,84.9031,84.805,84.8541,1000.0
2008-07-30 12:55:00,103.72,103.77,103.72,103.74,1100.0,84.8295,84.8704,84.8295,84.8459,1100.0
2008-07-30 13:00:00,103.75,103.75,103.64,103.65,1500.0,84.8541,84.8541,84.7641,84.7723,1500.0
2008-07-30 13:05:00,103.65,103.7,103.65,103.65,1400.0,84.7723,84.8132,84.7723,84.7723,1400.0
2008-07-30 13:10:00,103.65,103.65,103.48,103.61,1800.0,84.7723,84.7723,84.6332,84.7396,1800.0
2008-07-30 13:15:00,103.62,103.73,103.62,103.73,800.0,84.7477,84.8377,84.7477,84.8377,800.0
2008-07-30 13:20:00,103.75,104.07,103.75,104.07,1400.0,84.8541,85.1158,84.8541,85.1158,1400.0
2008-07-30 13:25:00,104.52,104.52,104.52,104.52,200.0,85.4838,85.4838,85.4838,85.4838,200.0
2008-07-30 13:30:00,104.42,104.47,104.42,104.47,600.0,85.402,85.4429,85.402,85.4429,600.0
2008-07-30 13:35:00,104.4,104.79,104.4,104.78,2100.0,85.3857,85.7047,85.3857,85.6965,2100.0
2008-07-30 13:40:00,104.72,104.75,104.47,104.51,1100.0,85.6474,85.6719,85.4429,85.4757,1100.0
2008-07-30 13:45:00,104.49,104.49,104.44,104.44,600.0,85.4593,85.4593,85.4184,85.4184,600.0
2008-07-30 13:50:00,104.38,104.39,104.25,104.26,1000.0,85.3693,85.3775,85.263,85.2712,1000.0
2008-07-30 13:55:00,104.25,104.29,104.21,104.22,1500.0,85.263,85.2957,85.2303,85.2385,1500.0
2008-07-30 14:00:00,104.23,104.23,104.21,104.23,1400.0,85.2466,85.2466,85.2303,85.2466,1400.0
2008-07-30 14:05:00,104.25,104.37,104.25,104.35,1100.0,85.263,85.3611,85.263,85.3448,1100.0
2008-07-30 14:10:00,104.3,104.94,104.3,104.86,1800.0,85.3039,85.8273,85.3039,85.7619,1800.0
2008-07-30 14:15:00,104.83,104.96,104.81,104.95,700.0,85.7374,85.8437,85.721,85.8355,700.0
2008-07-30 14:20:00,104.92,104.96,104.88,104.96,800.0,85.811,85.8437,85.7783,85.8437,800.0
2008-07-30 14:25:00,104.96,105.13,104.96,105.13,400.0,85.8437,85.9827,85.8437,85.9827,400.0
2008-07-30 14:30:00,105.3,105.43,105.29,105.41,1100.0,86.1218,86.2281,86.1136,86.2117,1100.0
2008-07-30 14:35:00,105.42,105.58,105.42,105.5,800.0,86.2199,86.3508,86.2199,86.2853,800.0
2008-07-30 14:40:00,105.53,105.53,105.53,105.53,200.0,86.3099,86.3099,86.3099,86.3099,200.0
2008-07-30 14:45:00,105.53,105.65,105.04,105.65,3500.0,86.3099,86.408,85.9091,86.408,3500.0
2008-07-30 14:50:00,105.66,105.97,105.46,105.46,800.0,86.4162,86.6697,86.2526,86.2526,800.0
2008-07-30 14:55:00,105.39,105.61,105.39,105.57,900.0,86.1954,86.3753,86.1954,86.3426,900.0
2008-07-30 15:00:00,105.57,105.57,105.09,105.09,1300.0,86.3426,86.3426,85.95,85.95,1300.0
2008-07-30 15:05:00,105.1,105.15,105.04,105.15,1400.0,85.9582,85.9991,85.9091,85.9991,1400.0
2008-07-30 15:10:00,105.12,105.17,105.09,105.17,1000.0,85.9746,86.0154,85.95,86.0154,1000.0
2008-07-30 15:15:00,105.12,105.13,105.05,105.05,2200.0,85.9746,85.9827,85.9173,85.9173,2200.0
2008-07-30 15:20:00,105.05,106.09,105.05,105.74,6100.0,85.9173,86.7679,85.9173,86.4816,6100.0
2008-07-30 15:25:00,105.74,107.22,105.72,106.77,2300.0,86.4816,87.6921,86.4653,87.324,2300.0
2008-07-30 15:30:00,106.69,107.58,106.12,107.44,16200.0,87.2586,87.9865,86.7924,87.872,16200.0
2008-07-30 15:35:00,107.71,108.77,107.71,108.74,12900.0,88.0928,88.9598,88.0928,88.9352,12900.0
2008-07-30 15:40:00,108.73,108.75,108.49,108.65,12700.0,88.9271,88.9434,88.7308,88.8616,12700.0
2008-07-30 15:45:00,108.64,108.65,108.0,108.09,24100.0,88.8535,88.8616,88.33,88.4036,24100.0
2008-07-30 15:50:00,108.1,108.13,108.0,108.01,18800.0,88.4118,88.4363,88.33,88.3382,18800.0
2008-07-30 15:55:00,108.0,108.29,107.75,108.0,22200.0,88.33,88.5672,88.1256,88.33,22200.0
2008-07-31 09:30:00,107.38,115.8,106.64,107.57,5600.0,87.8229,94.7094,87.2177,87.9783,5600.0
2008-07-31 09:35:00,107.86,108.1,106.25,106.25,4200.0,88.2155,88.4118,86.8987,86.8987,4200.0
2008-07-31 09:40:00,106.25,106.32,105.91,106.21,14000.0,86.8987,86.956,86.6207,86.866,14000.0
2008-07-31 09:45:00,106.2,106.51,105.85,106.51,5400.0,86.8579,87.1114,86.5716,87.1114,5400.0
2008-07-31 09:50:00,106.51,106.9,106.51,106.66,2200.0,87.1114,87.4304,87.1114,87.2341,2200.0
2008-07-31 09:55:00,107.08,107.31,106.94,107.02,2600.0,87.5776,87.7657,87.4631,87.5285,2600.0
2008-07-31 10:00:00,106.87,107.62,106.68,107.19,2200.0,87.4058,88.0192,87.2504,87.6675,2200.0
2008-07-31 10:05:00,106.52,107.33,106.52,107.27,2000.0,87.1196,87.782,87.1196,87.733,2000.0
2008-07-31 10:10:00,107.35,107.68,107.32,107.63,3700.0,87.7984,88.0683,87.7739,88.0274,3700.0
2008-07-31 10:15:00,107.75,107.75,107.4,107.4,3500.0,88.1256,88.1256,87.8393,87.8393,3500.0
2008-07-31 10:20:00,107.54,107.74,106.89,107.57,6300.0,87.9538,88.1174,87.4222,87.9783,6300.0
2008-07-31 10:25:00,107.57,108.0,107.54,107.82,6500.0,87.9783,88.33,87.9538,88.1828,6500.0
2008-07-31 10:30:00,107.9,108.34,107.69,107.7,2900.0,88.2482,88.6081,88.0765,88.0847,2900.0
2008-07-31 10:35:00,108.04,108.04,106.67,106.88,12400.0,88.3627,88.3627,87.2423,87.414,12400.0
2008-07-31 10:40:00,106.62,107.1,106.45,107.1,4300.0,87.2014,87.5939,87.0623,87.5939,4300.0
2008-07-31 10:45:00,107.13,107.35,107.0,107.25,3400.0,87.6185,87.7984,87.5121,87.7166,3400.0
2008-07-31 10:50:00,107.21,107.58,107.17,107.49,2000.0,87.6839,87.9865,87.6512,87.9129,2000.0
2008-07-31 10:55:00,107.69,107.87,107.63,107.86,700.0,88.0765,88.2237,88.0274,88.2155,700.0
2008-07-31 11:00:00,107.79,107.79,107.79,107.79,200.0,88.1583,88.1583,88.1583,88.1583,200.0
2008-07-31 11:05:00,107.78,108.02,107.78,108.02,300.0,88.1501,88.3464,88.1501,88.3464,300.0
2008-07-31 11:10:00,108.03,108.03,107.86,107.86,900.0,88.3546,88.3546,88.2155,88.2155,900.0
2008-07-31 11:15:00,107.88,107.88,107.59,107.59,600.0,88.2319,88.2319,87.9947,87.9947,600.0
2008-07-31 11:20:00,107.6,107.69,107.6,107.64,300.0,88.0029,88.0765,88.0029,88.0356,300.0
2008-07-31 11:25:00,107.63,107.63,107.43,107.43,1100.0,88.0274,88.0274,87.8638,87.8638,1100.0
2008-07-31 11:30:00,107.51,107.51,107.16,107.19,1800.0,87.9293,87.9293,87.643,87.6675,1800.0
2008-07-31 11:35:00,107.26,107.38,107.19,107.33,1400.0,87.7248,87.8229,87.6675,87.782,1400.0
2008-07-31 11:40:00,107.17,107.17,107.17,107.17,300.0,87.6512,87.6512,87.6512,87.6512,300.0
2008-07-31 11:45:00,107.28,107.28,107.03,107.03,800.0,87.7412,87.7412,87.5367,87.5367,800.0
2008-07-31 11:50:00,107.12,107.19,107.09,107.14,1000.0,87.6103,87.6675,87.5858,87.6267,1000.0
2008-07-31 11:55:00,107.2,107.39,107.15,107.28,1600.0,87.6757,87.8311,87.6348,87.7412,1600.0
2008-07-31 12:00:00,107.21,107.34,107.03,107.15,2500.0,87.6839,87.7902,87.5367,87.6348,2500.0
2008-07-31 12:05:00,107.14,107.19,106.95,107.07,2000.0,87.6267,87.6675,87.4713,87.5694,2000.0
2008-07-31 12:10:00,106.95,107.04,106.65,106.65,1800.0,87.4713,87.5449,87.2259,87.2259,1800.0
2008-07-31 12:15:00,106.68,106.7,106.58,106.67,2200.0,87.2504,87.2668,87.1686,87.2423,2200.0
2008-07-31 12:20:00,106.77,106.81,106.72,106.79,2300.0,87.324,87.3568,87.2831,87.3404,2300.0
2008-07-31 12:25:00,106.81,107.03,106.81,107.0,2000.0,87.3568,87.5367,87.3568,87.5121,2000.0
2008-07-31 12:30:00,107.0,107.0,106.86,106.86,1000.0,87.5121,87.5121,87.3976,87.3976,1000.0
2008-07-31 12:35:00,106.9,106.9,106.71,106.75,2300.0,87.4304,87.4304,87.275,87.3077,2300.0
2008-07-31 12:40:00,106.8,106.85,106.66,106.77,2100.0,87.3486,87.3895,87.2341,87.324,2100.0
2008-07-31 12:45:00,106.76,106.8,106.69,106.69,1200.0,87.3159,87.3486,87.2586,87.2586,1200.0
2008-07-31 12:50:00,106.73,106.78,106.52,106.57,1400.0,87.2913,87.3322,87.1196,87.1605,1400.0
2008-07-31 12:55:00,106.64,106.69,106.47,106.53,1400.0,87.2177,87.2586,87.0787,87.1277,1400.0
2008-07-31 13:00:00,106.6,106.62,106.33,106.36,3800.0,87.185,87.2014,86.9642,86.9887,3800.0
2008-07-31 13:05:00,106.33,106.41,105.96,106.25,5200.0,86.9642,87.0296,86.6616,86.8987,5200.0
2008-07-31 13:10:00,106.23,106.82,106.23,106.75,3300.0,86.8824,87.3649,86.8824,87.3077,3300.0
2008-07-31 13:15:00,106.52,107.39,106.49,106.67,4900.0,87.1196,87.8311,87.095,87.2423,4900.0
2008-07-31 13:20:00,106.72,106.84,106.33,106.33,5500.0,87.2831,87.3813,86.9642,86.9642,5500.0
2008-07-31 13:25:00,106.41,106.64,106.41,106.64,1400.0,87.0296,87.2177,87.0296,87.2177,1400.0
2008-07-31 13:30:00,106.69,106.83,106.67,106.82,1800.0,87.2586,87.3731,87.2423,87.3649,1800.0
2008-07-31 13:35:00,106.84,106.84,106.55,106.69,3900.0,87.3813,87.3813,87.1441,87.2586,3900.0
2008-07-31 13:40:00,106.84,107.09,106.84,107.08,6700.0,87.3813,87.5858,87.3813,87.5776,6700.0
2008-07-31 13:45:00,107.08,107.1,106.1,106.46,105900.0,87.5776,87.5939,86.7761,87.0705,105900.0
2008-07-31 13:50:00,106.51,106.93,106.51,106.8,3000.0,87.1114,87.4549,87.1114,87.3486,3000.0
2008-07-31 13:55:00,106.91,107.04,106.91,107.02,7000.0,87.4385,87.5449,87.4385,87.5285,7000.0
2008-07-31 14:00:00,107.01,107.01,106.8,106.8,1700.0,87.5203,87.5203,87.3486,87.3486,1700.0
2008-07-31 14:05:00,106.85,106.89,106.56,106.58,3300.0,87.3895,87.4222,87.1523,87.1686,3300.0
2008-07-31 14:10:00,106.61,106.82,106.61,106.82,2200.0,87.1932,87.3649,87.1932,87.3649,2200.0
2008-07-31 14:15:00,106.76,107.06,106.76,107.06,3600.0,87.3159,87.5612,87.3159,87.5612,3600.0
2008-07-31 14:20:00,107.09,107.09,106.32,106.4,9000.0,87.5858,87.5858,86.956,87.0214,9000.0
2008-07-31 14:25:00,106.43,106.43,105.83,105.91,1600.0,87.046,87.046,86.5552,86.6207,1600.0
2008-07-31 14:30:00,105.92,106.62,105.92,106.62,3100.0,86.6288,87.2014,86.6288,87.2014,3100.0
2008-07-31 14:35:00,106.56,107.39,106.56,107.38,4700.0,87.1523,87.8311,87.1523,87.8229,4700.0
2008-07-31 14:40:00,107.43,107.81,107.43,107.8,4600.0,87.8638,88.1746,87.8638,88.1664,4600.0
2008-07-31 14:45:00,107.82,107.94,107.67,107.91,4000.0,88.1828,88.2809,88.0601,88.2564,4000.0
2008-07-31 14:50:00,107.94,108.15,107.6,107.61,6400.0,88.2809,88.4527,88.0029,88.011,6400.0
2008-07-31 14:55:00,107.64,108.44,107.64,108.44,5200.0,88.0356,88.6899,88.0356,88.6899,5200.0
2008-07-31 15:00:00,108.48,109.52,108.48,108.6,6100.0,88.7226,89.5732,88.7226,88.8207,6100.0
2008-07-31 15:05:00,108.6,108.6,108.33,108.38,6100.0,88.8207,88.8207,88.5999,88.6408,6100.0
2008-07-31 15:10:00,108.34,108.37,107.21,107.3,8200.0,88.6081,88.6326,87.6839,87.7575,8200.0
2008-07-31 15:15:00,107.37,107.37,106.65,106.65,5400.0,87.8148,87.8148,87.2259,87.2259,5400.0
2008-07-31 15:20:00,106.66,107.07,106.66,107.07,4600.0,87.2341,87.5694,87.2341,87.5694,4600.0
2008-07-31 15:25:00,106.97,107.52,106.97,107.52,3800.0,87.4876,87.9374,87.4876,87.9374,3800.0
2008-07-31 15:30:00,107.58,107.69,106.77,106.77,6500.0,87.9865,88.0765,87.324,87.324,6500.0
2008-07-31 15:35:00,106.88,106.95,106.42,106.42,92400.0,87.414,87.4713,87.0378,87.0378,92400.0
2008-07-31 15:40:00,106.38,106.66,106.02,106.02,8900.0,87.0051,87.2341,86.7106,86.7106,8900.0
2008-07-31 15:45:00,105.9,106.12,105.63,105.63,11200.0,86.6125,86.7924,86.3917,86.3917,11200.0
2008-07-31 15:50:00,105.47,105.9,105.24,105.28,12400.0,86.2608,86.6125,86.0727,86.1054,12400.0
2008-07-31 15:55:00,105.31,106.19,104.99,105.19,30000.0,86.1299,86.8497,85.8682,86.0318,30000.0
2008-08-01 09:30:00,107.67,107.67,104.44,105.97,56500.0,88.0601,88.0601,85.4184,86.6697,56500.0
2008-08-01 09:35:00,106.1,106.1,105.46,105.46,4700.0,86.7761,86.7761,86.2526,86.2526,4700.0
2008-08-01 09:40:00,105.44,105.44,103.9,103.94,9100.0,86.2363,86.2363,84.9767,85.0095,9100.0
2008-08-01 09:45:00,104.07,104.57,103.89,103.9,5300.0,85.1158,85.5247,84.9686,84.9767,5300.0
2008-08-01 09:50:00,104.02,104.06,102.84,103.32,7900.0,85.0749,85.1076,84.1098,84.5024,7900.0
2008-08-01 09:55:00,103.11,104.59,103.09,104.59,4300.0,84.3306,85.5411,84.3143,85.5411,4300.0
2008-08-01 10:00:00,104.43,104.61,102.96,103.3,8700.0,85.4102,85.5574,84.208,84.486,8700.0
2008-08-01 10:05:00,103.53,103.75,102.95,103.53,6500.0,84.6741,84.8541,84.1998,84.6741,6500.0
2008-08-01 10:10:00,103.62,103.72,102.72,102.8,7600.0,84.7477,84.8295,84.0117,84.0771,7600.0
2008-08-01 10:15:00,102.79,102.93,102.17,102.24,12100.0,84.0689,84.1834,83.5618,83.6191,12100.0
2008-08-01 10:20:00,102.25,102.35,100.97,101.66,12900.0,83.6273,83.7091,82.5804,83.1447,12900.0
2008-08-01 10:25:00,101.64,101.84,101.17,101.22,8500.0,83.1284,83.2919,82.744,82.7849,8500.0
2008-08-01 10:30:00,101.27,101.63,101.07,101.45,6300.0,82.8258,83.1202,82.6622,82.973,6300.0
2008-08-01 10:35:00,101.61,101.61,100.82,101.25,5500.0,83.1038,83.1038,82.4577,82.8094,5500.0
2008-08-01 10:40:00,101.4,101.66,101.15,101.37,8000.0,82.9321,83.1447,82.7276,82.9075,8000.0
2008-08-01 10:45:00,101.45,101.8,101.26,101.68,3800.0,82.973,83.2592,82.8176,83.1611,3800.0
2008-08-01 10:50:00,101.74,102.44,101.74,102.44,4600.0,83.2101,83.7827,83.2101,83.7827,4600.0
2008-08-01 10:55:00,102.46,102.46,102.06,102.1,6100.0,83.799,83.799,83.4719,83.5046,6100.0
2008-08-01 11:00:00,102.19,102.19,101.89,101.93,3900.0,83.5782,83.5782,83.3328,83.3655,3900.0
2008-08-01 11:05:00,101.91,101.94,101.72,101.73,2900.0,83.3492,83.3737,83.1938,83.202,2900.0
2008-08-01 11:10:00,101.72,101.72,101.07,101.07,7500.0,83.1938,83.1938,82.6622,82.6622,7500.0
2008-08-01 11:15:00,100.99,101.36,100.78,100.84,8600.0,82.5967,82.8994,82.425,82.4741,8600.0
2008-08-01 11:20:00,100.84,100.84,100.58,100.6,6400.0,82.4741,82.4741,82.2614,82.2778,6400.0
2008-08-01 11:25:00,100.66,100.66,100.2,100.2,8400.0,82.3268,82.3268,81.9506,81.9506,8400.0
2008-08-01 11:30:00,100.26,101.08,100.26,101.06,6100.0,81.9997,82.6704,81.9997,82.654,6100.0
2008-08-01 11:35:00,101.14,101.14,100.59,101.07,4200.0,82.7194,82.7194,82.2696,82.6622,4200.0
2008-08-01 11:40:00,101.07,101.13,100.68,100.68,1800.0,82.6622,82.7112,82.3432,82.3432,1800.0
2008-08-01 11:45:00,100.71,100.79,100.54,100.54,3600.0,82.3677,82.4332,82.2287,82.2287,3600.0
2008-08-01 11:50:00,100.54,100.58,100.14,100.31,3500.0,82.2287,82.2614,81.9016,82.0406,3500.0
2008-08-01 11:55:00,100.31,100.45,100.31,100.42,2700.0,82.0406,82.1551,82.0406,82.1306,2700.0
2008-08-01 12:00:00,100.43,100.52,100.14,100.29,2800.0,82.1387,82.2123,81.9016,82.0242,2800.0
2008-08-01 12:05:00,100.37,101.01,100.33,100.69,4600.0,82.0897,82.6131,82.057,82.3514,4600.0
2008-08-01 12:10:00,100.77,101.12,100.77,100.98,2000.0,82.4168,82.7031,82.4168,82.5886,2000.0
2008-08-01 12:15:00,100.97,100.97,100.32,100.37,3300.0,82.5804,82.5804,82.0488,82.0897,3300.0
2008-08-01 12:20:00,100.34,100.49,100.33,100.4,2100.0,82.0651,82.1878,82.057,82.1142,2100.0
2008-08-01 12:25:00,100.41,100.41,100.3,100.35,1500.0,82.1224,82.1224,82.0324,82.0733,1500.0
2008-08-01 12:30:00,100.35,100.36,100.22,100.32,3900.0,82.0733,82.0815,81.967,82.0488,3900.0
2008-08-01 12:35:00,100.3,100.53,100.3,100.37,4200.0,82.0324,82.2205,82.0324,82.0897,4200.0
2008-08-01 12:40:00,100.44,100.46,100.03,100.45,3600.0,82.1469,82.1633,81.8116,82.1551,3600.0
2008-08-01 12:45:00,100.54,100.54,100.46,100.46,500.0,82.2287,82.2287,82.1633,82.1633,500.0
2008-08-01 12:50:00,100.45,100.82,100.08,100.08,4400.0,82.1551,82.4577,81.8525,81.8525,4400.0
2008-08-01 12:55:00,100.1,100.45,100.1,100.31,3200.0,81.8688,82.1551,81.8688,82.0406,3200.0
2008-08-01 13:00:00,100.32,100.58,100.29,100.31,2200.0,82.0488,82.2614,82.0242,82.0406,2200.0
2008-08-01 13:05:00,100.4,100.58,100.4,100.52,1500.0,82.1142,82.2614,82.1142,82.2123,1500.0
2008-08-01 13:10:00,100.52,101.04,100.52,100.73,4400.0,82.2123,82.6376,82.2123,82.3841,4400.0
2008-08-01 13:15:00,100.72,101.38,100.62,101.38,4500.0,82.3759,82.9157,82.2941,82.9157,4500.0
2008-08-01 13:20:00,101.34,101.35,101.19,101.29,2600.0,82.883,82.8912,82.7603,82.8421,2600.0
2008-08-01 13:25:00,101.37,101.58,101.32,101.45,2900.0,82.9075,83.0793,82.8666,82.973,2900.0
2008-08-01 13:30:00,101.46,101.59,101.43,101.49,2700.0,82.9811,83.0875,82.9566,83.0057,2700.0
2008-08-01 13:35:00,101.4,101.49,101.31,101.31,3100.0,82.9321,83.0057,82.8585,82.8585,3100.0
2008-08-01 13:40:00,101.2,101.32,101.2,101.32,3600.0,82.7685,82.8666,82.7685,82.8666,3600.0
2008-08-01 13:45:00,101.32,101.32,101.19,101.2,3100.0,82.8666,82.8666,82.7603,82.7685,3100.0
2008-08-01 13:50:00,101.23,101.44,101.2,101.23,2600.0,82.793,82.9648,82.7685,82.793,2600.0
2008-08-01 13:55:00,101.24,101.36,101.19,101.19,2500.0,82.8012,82.8994,82.7603,82.7603,2500.0
2008-08-01 14:00:00,101.19,101.35,100.95,100.95,5200.0,82.7603,82.8912,82.564,82.564,5200.0
2008-08-01 14:05:00,101.0,101.2,101.0,101.12,7900.0,82.6049,82.7685,82.6049,82.7031,7900.0
2008-08-01 14:10:00,101.0,101.11,100.65,100.65,4100.0,82.6049,82.6949,82.3187,82.3187,4100.0
2008-08-01 14:15:00,100.68,100.86,100.66,100.67,3200.0,82.3432,82.4904,82.3268,82.335,3200.0
2008-08-01 14:20:00,100.61,100.78,100.58,100.67,3900.0,82.286,82.425,82.2614,82.335,3900.0
2008-08-01 14:25:00,100.65,101.05,100.65,101.02,5000.0,82.3187,82.6458,82.3187,82.6213,5000.0
2008-08-01 14:30:00,100.99,100.99,100.88,100.94,7100.0,82.5967,82.5967,82.5068,82.5559,7100.0
2008-08-01 14:35:00,100.97,101.36,100.93,101.18,5900.0,82.5804,82.8994,82.5477,82.7521,5900.0
2008-08-01 14:40:00,101.07,101.8,100.88,101.35,8200.0,82.6622,83.2592,82.5068,82.8912,8200.0
2008-08-01 14:45:00,101.2,101.4,101.13,101.36,4300.0,82.7685,82.9321,82.7112,82.8994,4300.0
2008-08-01 14:50:00,101.28,101.91,101.28,101.51,4800.0,82.8339,83.3492,82.8339,83.022,4800.0
2008-08-01 14:55:00,101.38,101.67,101.31,101.46,4000.0,82.9157,83.1529,82.8585,82.9811,4000.0
2008-08-01 15:00:00,101.4,101.97,101.35,101.5,6200.0,82.9321,83.3983,82.8912,83.0139,6200.0
2008-08-01 15:05:00,101.46,101.84,101.32,101.42,12300.0,82.9811,83.2919,82.8666,82.9484,12300.0
2008-08-01 15:10:00,101.42,102.0,101.35,101.87,9300.0,82.9484,83.4228,82.8912,83.3165,9300.0
2008-08-01 15:15:00,101.87,102.54,101.87,102.22,6700.0,83.3165,83.8644,83.3165,83.6027,6700.0
2008-08-01 15:20:00,102.16,102.27,101.79,102.16,5800.0,83.5537,83.6436,83.251,83.5537,5800.0
2008-08-01 15:25:00,102.1,102.15,101.94,101.94,4100.0,83.5046,83.5455,83.3737,83.3737,4100.0
2008-08-01 15:30:00,101.94,102.15,101.54,102.04,8700.0,83.3737,83.5455,83.0466,83.4555,8700.0
2008-08-01 15:35:00,102.04,102.87,102.02,102.65,10000.0,83.4555,84.1343,83.4392,83.9544,10000.0
2008-08-01 15:40:00,102.65,102.78,101.93,102.11,17100.0,83.9544,84.0607,83.3655,83.5128,17100.0
2008-08-01 15:45:00,101.99,102.0,101.32,101.51,16500.0,83.4146,83.4228,82.8666,83.022,16500.0
2008-08-01 15:50:00,101.49,101.6,101.45,101.49,23900.0,83.0057,83.0956,82.973,83.0057,23900.0
2008-08-01 15:55:00,101.47,101.81,101.41,101.81,14300.0,82.9893,83.2674,82.9403,83.2674,14300.0
2008-08-04 09:30:00,101.91,101.98,101.17,101.58,4300.0,83.3492,83.4064,82.744,83.0793,4300.0
2008-08-04 09:35:00,101.61,101.82,100.94,100.94,4800.0,83.1038,83.2756,82.5559,82.5559,4800.0
2008-08-04 09:40:00,100.98,102.19,100.89,102.19,5200.0,82.5886,83.5782,82.515,83.5782,5200.0
2008-08-04 09:45:00,102.07,102.19,101.64,101.7,2900.0,83.48,83.5782,83.1284,83.1774,2900.0
2008-08-04 09:50:00,101.71,101.71,101.22,101.22,3200.0,83.1856,83.1856,82.7849,82.7849,3200.0
2008-08-04 09:55:00,101.18,101.22,100.99,101.0,3600.0,82.7521,82.7849,82.5967,82.6049,3600.0
2008-08-04 10:00:00,100.96,101.02,100.8,100.8,2100.0,82.5722,82.6213,82.4414,82.4414,2100.0
2008-08-04 10:05:00,100.89,101.78,100.49,101.28,38000.0,82.515,83.2429,82.1878,82.8339,38000.0
2008-08-04 10:10:00,101.46,101.96,100.71,100.8,6700.0,82.9811,83.3901,82.3677,82.4414,6700.0
2008-08-04 10:15:00,100.88,100.89,100.24,100.78,9200.0,82.5068,82.515,81.9833,82.425,9200.0
2008-08-04 10:20:00,100.78,100.88,100.7,100.77,9300.0,82.425,82.5068,82.3596,82.4168,9300.0
2008-08-04 10:25:00,100.85,101.02,100.85,100.95,1600.0,82.4822,82.6213,82.4822,82.564,1600.0
2008-08-04 10:30:00,100.93,100.93,100.75,100.79,2300.0,82.5477,82.5477,82.4005,82.4332,2300.0
2008-08-04 10:35:00,100.8,100.83,100.71,100.82,1900.0,82.4414,82.4659,82.3677,82.4577,1900.0
2008-08-04 10:40:00,100.82,100.92,100.82,100.92,1100.0,82.4577,82.5395,82.4577,82.5395,1100.0
2008-08-04 10:45:00,100.87,100.96,100.8,100.94,2500.0,82.4986,82.5722,82.4414,82.5559,2500.0
2008-08-04 10:50:00,100.95,103.13,100.93,102.14,11200.0,82.564,84.347,82.5477,83.5373,11200.0
2008-08-04 10:55:00,101.94,101.94,101.73,101.8,2300.0,83.3737,83.3737,83.202,83.2592,2300.0
2008-08-04 11:00:00,101.57,101.86,101.48,101.61,9800.0,83.0711,83.3083,82.9975,83.1038,9800.0
2008-08-04 11:05:00,101.57,101.64,101.5,101.54,2600.0,83.0711,83.1284,83.0139,83.0466,2600.0
2008-08-04 11:10:00,101.59,102.11,101.1,101.93,18100.0,83.0875,83.5128,82.6867,83.3655,18100.0
2008-08-04 11:15:00,101.67,101.7,101.57,101.57,600.0,83.1529,83.1774,83.0711,83.0711,600.0
2008-08-04 11:20:00,101.67,101.67,101.36,101.36,900.0,83.1529,83.1529,82.8994,82.8994,900.0
2008-08-04 11:25:00,101.35,101.38,101.23,101.25,1300.0,82.8912,82.9157,82.793,82.8094,1300.0
2008-08-04 11:30:00,101.23,102.0,101.2,102.0,4700.0,82.793,83.4228,82.7685,83.4228,4700.0
2008-08-04 11:35:00,102.0,102.0,101.86,101.99,2800.0,83.4228,83.4228,83.3083,83.4146,2800.0
2008-08-04 11:40:00,102.0,103.82,102.0,103.69,3500.0,83.4228,84.9113,83.4228,84.805,3500.0
2008-08-04 11:45:00,103.69,103.69,102.78,102.87,2400.0,84.805,84.805,84.0607,84.1343,2400.0
2008-08-04 11:50:00,102.59,102.67,102.34,102.34,600.0,83.9053,83.9708,83.7009,83.7009,600.0
2008-08-04 11:55:00,102.36,102.42,101.81,101.93,2500.0,83.7172,83.7663,83.2674,83.3655,2500.0
2008-08-04 12:00:00,101.93,102.0,101.7,101.76,4700.0,83.3655,83.4228,83.1774,83.2265,4700.0
2008-08-04 12:05:00,101.86,102.53,101.7,102.34,4700.0,83.3083,83.8563,83.1774,83.7009,4700.0
2008-08-04 12:10:00,102.35,102.35,102.14,102.14,800.0,83.7091,83.7091,83.5373,83.5373,800.0
2008-08-04 12:15:00,102.24,102.42,102.24,102.24,1600.0,83.6191,83.7663,83.6191,83.6191,1600.0
2008-08-04 12:20:00,102.21,102.21,101.99,101.99,1300.0,83.5945,83.5945,83.4146,83.4146,1300.0
2008-08-04 12:25:00,101.95,102.05,101.95,102.02,1600.0,83.3819,83.4637,83.3819,83.4392,1600.0
2008-08-04 12:30:00,102.0,102.01,101.94,101.96,3000.0,83.4228,83.431,83.3737,83.3901,3000.0
2008-08-04 12:35:00,101.98,102.13,101.94,102.0,4900.0,83.4064,83.5291,83.3737,83.4228,4900.0
2008-08-04 12:40:00,101.98,102.04,101.76,101.76,3600.0,83.4064,83.4555,83.2265,83.2265,3600.0
2008-08-04 12:45:00,101.76,102.25,101.76,101.96,4600.0,83.2265,83.6273,83.2265,83.3901,4600.0
2008-08-04 12:50:00,101.9,101.9,101.72,101.88,2600.0,83.341,83.341,83.1938,83.3247,2600.0
2008-08-04 12:55:00,101.81,102.04,101.81,101.9,2600.0,83.2674,83.4555,83.2674,83.341,2600.0
2008-08-04 13:00:00,101.89,102.25,101.89,102.25,2900.0,83.3328,83.6273,83.3328,83.6273,2900.0
2008-08-04 13:05:00,102.15,102.15,101.95,101.95,1600.0,83.5455,83.5455,83.3819,83.3819,1600.0
2008-08-04 13:10:00,101.89,102.18,101.85,102.18,5800.0,83.3328,83.57,83.3001,83.57,5800.0
2008-08-04 13:15:00,102.24,102.88,102.24,102.37,1800.0,83.6191,84.1425,83.6191,83.7254,1800.0
2008-08-04 13:20:00,102.35,102.39,102.13,102.39,2000.0,83.7091,83.7418,83.5291,83.7418,2000.0
2008-08-04 13:25:00,102.37,102.37,102.0,102.0,4300.0,83.7254,83.7254,83.4228,83.4228,4300.0
2008-08-04 13:30:00,102.09,102.09,101.91,101.91,4600.0,83.4964,83.4964,83.3492,83.3492,4600.0
2008-08-04 13:35:00,101.81,102.0,101.8,102.0,7800.0,83.2674,83.4228,83.2592,83.4228,7800.0
2008-08-04 13:40:00,102.08,102.24,101.99,102.16,4100.0,83.4882,83.6191,83.4146,83.5537,4100.0
2008-08-04 13:45:00,102.42,102.42,102.15,102.15,1200.0,83.7663,83.7663,83.5455,83.5455,1200.0
2008-08-04 13:50:00,102.15,102.21,101.96,102.0,6700.0,83.5455,83.5945,83.3901,83.4228,6700.0
2008-08-04 13:55:00,102.0,102.08,101.98,102.08,6000.0,83.4228,83.4882,83.4064,83.4882,6000.0
2008-08-04 14:00:00,102.0,102.09,101.78,102.04,12700.0,83.4228,83.4964,83.2429,83.4555,12700.0
2008-08-04 14:05:00,102.04,102.16,102.0,102.0,2000.0,83.4555,83.5537,83.4228,83.4228,2000.0
2008-08-04 14:10:00,102.0,102.11,102.0,102.02,1300.0,83.4228,83.5128,83.4228,83.4392,1300.0
2008-08-04 14:15:00,102.1,102.13,102.0,102.08,4100.0,83.5046,83.5291,83.4228,83.4882,4100.0
2008-08-04 14:20:00,102.1,102.14,102.01,102.14,2500.0,83.5046,83.5373,83.431,83.5373,2500.0
2008-08-04 14:25:00,102.06,102.15,101.9,102.12,5700.0,83.4719,83.5455,83.341,83.5209,5700.0
2008-08-04 14:30:00,102.18,102.24,102.01,102.01,1000.0,83.57,83.6191,83.431,83.431,1000.0
2008-08-04 14:35:00,102.06,102.1,101.94,101.99,3700.0,83.4719,83.5046,83.3737,83.4146,3700.0
2008-08-04 14:40:00,102.0,102.0,101.93,101.96,3000.0,83.4228,83.4228,83.3655,83.3901,3000.0
2008-08-04 14:45:00,101.99,102.14,101.85,102.14,5300.0,83.4146,83.5373,83.3001,83.5373,5300.0
2008-08-04 14:50:00,102.14,102.14,101.98,102.04,2600.0,83.5373,83.5373,83.4064,83.4555,2600.0
2008-08-04 14:55:00,102.09,102.09,101.66,102.06,7500.0,83.4964,83.4964,83.1447,83.4719,7500.0
2008-08-04 15:00:00,102.11,102.42,102.05,102.05,1700.0,83.5128,83.7663,83.4637,83.4637,1700.0
2008-08-04 15:05:00,102.01,102.56,101.84,102.49,9800.0,83.431,83.8808,83.2919,83.8236,9800.0
2008-08-04 15:10:00,102.55,102.55,102.32,102.36,4500.0,83.8726,83.8726,83.6845,83.7172,4500.0
2008-08-04 15:15:00,102.31,102.79,102.16,102.5,5500.0,83.6763,84.0689,83.5537,83.8317,5500.0
2008-08-04 15:20:00,102.59,102.59,102.26,102.29,5800.0,83.9053,83.9053,83.6354,83.66,5800.0
2008-08-04 15:25:00,102.33,102.37,102.0,102.2,3700.0,83.6927,83.7254,83.4228,83.5864,3700.0
2008-08-04 15:30:00,102.04,102.65,102.03,102.32,11300.0,83.4555,83.9544,83.4473,83.6845,11300.0
2008-08-04 15:35:00,102.38,102.41,102.0,102.03,14100.0,83.7336,83.7581,83.4228,83.4473,14100.0
2008-08-04 15:40:00,101.99,102.18,101.57,101.73,29600.0,83.4146,83.57,83.0711,83.202,29600.0
2008-08-04 15:45:00,101.76,102.18,101.7,102.18,16700.0,83.2265,83.57,83.1774,83.57,16700.0
2008-08-04 15:50:00,102.02,102.25,101.73,102.25,18400.0,83.4392,83.6273,83.202,83.6273,18400.0
2008-08-04 15:55:00,102.19,102.45,101.8,101.82,25100.0,83.5782,83.7908,83.2592,83.2756,25100.0
2008-08-05 09:30:00,103.1,103.39,103.0,103.39,2600.0,84.3225,84.5596,84.2407,84.5596,2600.0
2008-08-05 09:35:00,103.68,103.69,103.44,103.66,1600.0,84.7968,84.805,84.6005,84.7805,1600.0
2008-08-05 09:40:00,103.56,104.29,103.56,103.85,5300.0,84.6987,85.2957,84.6987,84.9359,5300.0
2008-08-05 09:45:00,103.67,103.78,103.01,103.56,4100.0,84.7886,84.8786,84.2488,84.6987,4100.0
2008-08-05 09:50:00,103.39,103.9,103.38,103.6,7400.0,84.5596,84.9767,84.5515,84.7314,7400.0
2008-08-05 09:55:00,103.77,104.4,103.48,104.23,23800.0,84.8704,85.3857,84.6332,85.2466,23800.0
2008-08-05 10:00:00,104.4,104.64,104.3,104.48,10600.0,85.3857,85.582,85.3039,85.4511,10600.0
2008-08-05 10:05:00,104.5,104.62,104.1,104.1,9900.0,85.4675,85.5656,85.1403,85.1403,9900.0
2008-08-05 10:10:00,104.18,104.32,103.77,103.8,19200.0,85.2058,85.3203,84.8704,84.895,19200.0
2008-08-05 10:15:00,103.58,103.58,102.65,102.92,13600.0,84.715,84.715,83.9544,84.1752,13600.0
2008-08-05 10:20:00,102.88,103.12,102.01,102.81,11900.0,84.1425,84.3388,83.431,84.0853,11900.0
2008-08-05 10:25:00,102.8,102.91,102.76,102.87,2600.0,84.0771,84.1671,84.0444,84.1343,2600.0
2008-08-05 10:30:00,102.91,103.83,102.91,103.12,6000.0,84.1671,84.9195,84.1671,84.3388,6000.0
2008-08-05 10:35:00,103.2,103.64,103.2,103.64,7400.0,84.4042,84.7641,84.4042,84.7641,7400.0
2008-08-05 10:40:00,103.68,104.25,103.68,103.8,7700.0,84.7968,85.263,84.7968,84.895,7700.0
2008-08-05 10:45:00,103.92,103.92,103.54,103.64,1800.0,84.9931,84.9931,84.6823,84.7641,1800.0
2008-08-05 10:50:00,103.55,103.56,103.18,103.18,1400.0,84.6905,84.6987,84.3879,84.3879,1400.0
2008-08-05 10:55:00,103.0,103.0,102.61,102.79,2100.0,84.2407,84.2407,83.9217,84.0689,2100.0
2008-08-05 11:00:00,102.79,103.31,102.79,103.17,3900.0,84.0689,84.4942,84.0689,84.3797,3900.0
2008-08-05 11:05:00,103.16,103.32,102.8,103.32,2100.0,84.3715,84.5024,84.0771,84.5024,2100.0
2008-08-05 11:10:00,103.31,103.37,103.11,103.11,700.0,84.4942,84.5433,84.3306,84.3306,700.0
2008-08-05 11:15:00,103.05,103.05,102.74,102.79,2400.0,84.2816,84.2816,84.028,84.0689,2400.0
2008-08-05 11:20:00,102.85,102.87,102.7,102.85,1600.0,84.118,84.1343,83.9953,84.118,1600.0
2008-08-05 11:25:00,102.85,102.91,102.8,102.91,1200.0,84.118,84.1671,84.0771,84.1671,1200.0
2008-08-05 11:30:00,102.91,103.0,102.84,102.93,3200.0,84.1671,84.2407,84.1098,84.1834,3200.0
2008-08-05 11:35:00,102.96,103.09,102.65,102.72,7200.0,84.208,84.3143,83.9544,84.0117,7200.0
2008-08-05 11:40:00,102.69,103.06,102.64,102.87,5200.0,83.9871,84.2897,83.9462,84.1343,5200.0
2008-08-05 11:45:00,102.83,103.0,102.83,102.97,9600.0,84.1016,84.2407,84.1016,84.2161,9600.0
2008-08-05 11:50:00,102.97,103.0,102.84,102.84,12300.0,84.2161,84.2407,84.1098,84.1098,12300.0
2008-08-05 11:55:00,102.9,102.93,102.82,102.91,2900.0,84.1589,84.1834,84.0934,84.1671,2900.0
2008-08-05 12:00:00,102.93,102.93,102.87,102.89,900.0,84.1834,84.1834,84.1343,84.1507,900.0
2008-08-05 12:05:00,102.89,102.97,102.85,102.9,3700.0,84.1507,84.2161,84.118,84.1589,3700.0
2008-08-05 12:10:00,102.9,103.0,102.9,102.97,2800.0,84.1589,84.2407,84.1589,84.2161,2800.0
2008-08-05 12:15:00,103.0,103.0,102.24,102.28,30600.0,84.2407,84.2407,83.6191,83.6518,30600.0
2008-08-05 12:20:00,102.24,102.5,102.06,102.5,10700.0,83.6191,83.8317,83.4719,83.8317,10700.0
2008-08-05 12:25:00,102.5,102.54,102.2,102.2,3900.0,83.8317,83.8644,83.5864,83.5864,3900.0
2008-08-05 12:30:00,102.24,102.25,102.19,102.21,2400.0,83.6191,83.6273,83.5782,83.5945,2400.0
2008-08-05 12:35:00,102.22,102.22,101.91,101.91,6600.0,83.6027,83.6027,83.3492,83.3492,6600.0
2008-08-05 12:40:00,101.78,102.2,101.78,102.13,3000.0,83.2429,83.5864,83.2429,83.5291,3000.0
2008-08-05 12:45:00,102.14,102.2,101.87,101.87,1700.0,83.5373,83.5864,83.3165,83.3165,1700.0
2008-08-05 12:50:00,101.9,102.1,101.9,102.1,1500.0,83.341,83.5046,83.341,83.5046,1500.0
2008-08-05 12:55:00,102.0,102.07,101.75,101.97,14300.0,83.4228,83.48,83.2183,83.3983,14300.0
2008-08-05 13:00:00,102.0,102.0,101.91,101.91,2200.0,83.4228,83.4228,83.3492,83.3492,2200.0
2008-08-05 13:05:00,101.88,101.88,101.72,101.73,2700.0,83.3247,83.3247,83.1938,83.202,2700.0
2008-08-05 13:10:00,101.68,101.72,101.67,101.68,1300.0,83.1611,83.1938,83.1529,83.1611,1300.0
2008-08-05 13:15:00,101.68,101.7,101.66,101.7,1400.0,83.1611,83.1774,83.1447,83.1774,1400.0
2008-08-05 13:20:00,101.69,101.72,101.53,101.62,6700.0,83.1693,83.1938,83.0384,83.112,6700.0
2008-08-05 13:25:00,101.6,101.71,101.56,101.6,25000.0,83.0956,83.1856,83.0629,83.0956,25000.0
2008-08-05 13:30:00,101.6,101.6,101.39,101.58,16500.0,83.0956,83.0956,82.9239,83.0793,16500.0
2008-08-05 13:35:00,101.6,101.63,101.5,101.55,22900.0,83.0956,83.1202,83.0139,83.0548,22900.0
2008-08-05 13:40:00,101.56,101.63,101.51,101.63,16000.0,83.0629,83.1202,83.022,83.1202,16000.0
2008-08-05 13:45:00,101.65,101.69,101.62,101.69,1200.0,83.1365,83.1693,83.112,83.1693,1200.0
2008-08-05 13:50:00,101.62,101.65,101.57,101.61,16100.0,83.112,83.1365,83.0711,83.1038,16100.0
2008-08-05 13:55:00,101.65,101.67,101.56,101.64,3600.0,83.1365,83.1529,83.0629,83.1284,3600.0
2008-08-05 14:00:00,101.65,101.7,101.55,101.67,8000.0,83.1365,83.1774,83.0548,83.1529,8000.0
2008-08-05 14:05:00,101.68,101.8,101.67,101.79,16000.0,83.1611,83.2592,83.1529,83.251,16000.0
2008-08-05 14:10:00,101.76,102.31,101.72,102.18,33400.0,83.2265,83.6763,83.1938,83.57,33400.0
2008-08-05 14:15:00,102.18,102.24,101.77,101.97,12200.0,83.57,83.6191,83.2347,83.3983,12200.0
2008-08-05 14:20:00,101.95,102.0,101.78,101.84,10000.0,83.3819,83.4228,83.2429,83.2919,10000.0
2008-08-05 14:25:00,101.9,102.0,101.5,101.77,15100.0,83.341,83.4228,83.0139,83.2347,15100.0
2008-08-05 14:30:00,101.86,101.95,101.8,101.95,10700.0,83.3083,83.3819,83.2592,83.3819,10700.0
2008-08-05 14:35:00,101.92,102.05,101.89,101.94,14500.0,83.3574,83.4637,83.3328,83.3737,14500.0
2008-08-05 14:40:00,101.96,102.64,101.96,102.46,13200.0,83.3901,83.9462,83.3901,83.799,13200.0
2008-08-05 14:45:00,102.6,102.66,102.47,102.66,14900.0,83.9135,83.9626,83.8072,83.9626,14900.0
2008-08-05 14:50:00,102.65,102.7,102.48,102.7,4300.0,83.9544,83.9953,83.8154,83.9953,4300.0
2008-08-05 14:55:00,102.62,102.79,102.35,102.62,6100.0,83.9299,84.0689,83.7091,83.9299,6100.0
2008-08-05 15:00:00,102.63,102.66,102.38,102.5,2900.0,83.9381,83.9626,83.7336,83.8317,2900.0
2008-08-05 15:05:00,102.5,102.7,102.39,102.69,8400.0,83.8317,83.9953,83.7418,83.9871,8400.0
2008-08-05 15:10:00,102.74,102.79,102.43,102.75,11500.0,84.028,84.0689,83.7745,84.0362,11500.0
2008-08-05 15:15:00,102.74,102.79,102.51,102.73,20400.0,84.028,84.0689,83.8399,84.0198,20400.0
2008-08-05 15:20:00,102.71,103.58,102.69,103.08,8800.0,84.0035,84.715,83.9871,84.3061,8800.0
2008-08-05 15:25:00,103.12,104.5,102.86,104.33,26000.0,84.3388,85.4675,84.1262,85.3284,26000.0
2008-08-05 15:30:00,104.46,104.46,104.07,104.07,3100.0,85.4348,85.4348,85.1158,85.1158,3100.0
2008-08-05 15:35:00,104.07,104.96,104.05,104.84,9700.0,85.1158,85.8437,85.0994,85.7455,9700.0
2008-08-05 15:40:00,104.83,104.98,103.89,104.15,12800.0,85.7374,85.86,84.9686,85.1812,12800.0
2008-08-05 15:45:00,104.29,104.36,103.83,104.36,12000.0,85.2957,85.353,84.9195,85.353,12000.0
2008-08-05 15:50:00,104.36,105.0,104.09,104.63,14200.0,85.353,85.8764,85.1321,85.5738,14200.0
2008-08-05 15:55:00,104.46,104.96,104.4,104.96,14400.0,85.4348,85.8437,85.3857,85.8437,14400.0
2008-08-06 09:30:00,100.75,100.9,99.7,100.3,126600.0,82.4005,82.5231,81.5417,82.0324,126600.0
2008-08-06 09:35:00,100.09,100.49,99.81,100.49,27900.0,81.8607,82.1878,81.6317,82.1878,27900.0
2008-08-06 09:40:00,100.48,101.0,99.96,100.75,48600.0,82.1796,82.6049,81.7543,82.4005,48600.0
2008-08-06 09:45:00,100.8,101.06,100.7,100.95,47300.0,82.4414,82.654,82.3596,82.564,47300.0
2008-08-06 09:50:00,100.97,101.41,100.87,101.32,60500.0,82.5804,82.9403,82.4986,82.8666,60500.0
2008-08-06 09:55:00,101.32,102.0,101.2,101.4,48800.0,82.8666,83.4228,82.7685,82.9321,48800.0
2008-08-06 10:00:00,101.28,101.71,101.14,101.4,47000.0,82.8339,83.1856,82.7194,82.9321,47000.0
2008-08-06 10:05:00,101.4,101.48,101.17,101.38,34400.0,82.9321,82.9975,82.744,82.9157,34400.0
2008-08-06 10:10:00,101.33,101.68,101.29,101.39,12900.0,82.8748,83.1611,82.8421,82.9239,12900.0
2008-08-06 10:15:00,101.5,102.0,101.39,101.92,15400.0,83.0139,83.4228,82.9239,83.3574,15400.0
2008-08-06 10:20:00,101.94,102.0,101.39,101.78,18900.0,83.3737,83.4228,82.9239,83.2429,18900.0
2008-08-06 10:25:00,101.77,102.03,101.61,102.0,15400.0,83.2347,83.4473,83.1038,83.4228,15400.0
2008-08-06 10:30:00,102.0,102.86,101.51,102.74,35100.0,83.4228,84.1262,83.022,84.028,35100.0
2008-08-06 10:35:00,102.83,103.51,102.0,102.25,26000.0,84.1016,84.6578,83.4228,83.6273,26000.0
2008-08-06 10:40:00,102.25,102.83,102.25,102.47,14800.0,83.6273,84.1016,83.6273,83.8072,14800.0
2008-08-06 10:45:00,102.44,102.7,102.0,102.48,13200.0,83.7827,83.9953,83.4228,83.8154,13200.0
2008-08-06 10:50:00,102.53,102.54,101.67,102.27,16800.0,83.8563,83.8644,83.1529,83.6436,16800.0
2008-08-06 10:55:00,102.16,102.29,101.57,101.75,11000.0,83.5537,83.66,83.0711,83.2183,11000.0
2008-08-06 11:00:00,101.66,102.11,101.33,102.11,10600.0,83.1447,83.5128,82.8748,83.5128,10600.0
2008-08-06 11:05:00,102.36,102.36,102.13,102.27,4400.0,83.7172,83.7172,83.5291,83.6436,4400.0
2008-08-06 11:10:00,102.27,102.63,102.15,102.63,9500.0,83.6436,83.9381,83.5455,83.9381,9500.0
2008-08-06 11:15:00,102.63,102.68,102.32,102.68,12100.0,83.9381,83.9789,83.6845,83.9789,12100.0
2008-08-06 11:20:00,102.72,103.57,102.72,103.25,15800.0,84.0117,84.7069,84.0117,84.4451,15800.0
2008-08-06 11:25:00,103.25,104.15,103.25,104.15,27300.0,84.4451,85.1812,84.4451,85.1812,27300.0
2008-08-06 11:30:00,104.01,105.28,103.95,105.0,34600.0,85.0667,86.1054,85.0176,85.8764,34600.0
2008-08-06 11:35:00,105.08,105.14,104.67,104.8,21500.0,85.9418,85.9909,85.6065,85.7128,21500.0
2008-08-06 11:40:00,104.8,105.01,104.71,104.72,7500.0,85.7128,85.8846,85.6392,85.6474,7500.0
2008-08-06 11:45:00,104.92,105.23,104.61,104.79,18200.0,85.811,86.0645,85.5574,85.7047,18200.0
2008-08-06 11:50:00,104.9,105.0,104.78,104.99,11800.0,85.7946,85.8764,85.6965,85.8682,11800.0
2008-08-06 11:55:00,104.99,105.0,104.81,104.81,8200.0,85.8682,85.8764,85.721,85.721,8200.0
2008-08-06 12:00:00,104.87,105.5,104.79,105.4,17500.0,85.7701,86.2853,85.7047,86.2036,17500.0
2008-08-06 12:05:00,105.49,106.53,105.44,105.48,19500.0,86.2772,87.1277,86.2363,86.269,19500.0
2008-08-06 12:10:00,105.44,105.91,105.42,105.71,27800.0,86.2363,86.6207,86.2199,86.4571,27800.0
2008-08-06 12:15:00,105.71,105.82,105.52,105.61,23300.0,86.4571,86.5471,86.3017,86.3753,23300.0
2008-08-06 12:20:00,105.68,106.0,105.62,105.95,6000.0,86.4326,86.6943,86.3835,86.6534,6000.0
2008-08-06 12:25:00,105.89,108.05,105.89,107.37,29000.0,86.6043,88.3709,86.6043,87.8148,29000.0
2008-08-06 12:30:00,107.33,108.0,107.26,107.85,15900.0,87.782,88.33,87.7248,88.2073,15900.0
2008-08-06 12:35:00,107.85,108.5,107.84,108.5,9200.0,88.2073,88.739,88.1992,88.739,9200.0
2008-08-06 12:40:00,108.5,109.75,108.49,109.25,11400.0,88.739,89.7613,88.7308,89.3524,11400.0
2008-08-06 12:45:00,109.25,109.56,108.26,108.29,19800.0,89.3524,89.6059,88.5427,88.5672,19800.0
2008-08-06 12:50:00,108.29,108.83,108.12,108.57,33300.0,88.5672,89.0089,88.4282,88.7962,33300.0
2008-08-06 12:55:00,108.57,108.57,108.23,108.35,13400.0,88.7962,88.7962,88.5181,88.6163,13400.0
2008-08-06 13:00:00,108.35,108.35,107.94,108.29,12900.0,88.6163,88.6163,88.2809,88.5672,12900.0
2008-08-06 13:05:00,108.31,108.61,108.31,108.51,2100.0,88.5836,88.8289,88.5836,88.7471,2100.0
2008-08-06 13:10:00,108.54,108.58,108.37,108.53,5600.0,88.7717,88.8044,88.6326,88.7635,5600.0
2008-08-06 13:15:00,108.45,108.52,108.0,108.02,7200.0,88.6981,88.7553,88.33,88.3464,7200.0
2008-08-06 13:20:00,108.05,108.06,107.94,108.03,9300.0,88.3709,88.3791,88.2809,88.3546,9300.0
2008-08-06 13:25:00,107.94,108.35,107.94,108.0,8200.0,88.2809,88.6163,88.2809,88.33,8200.0
2008-08-06 13:30:00,107.99,108.83,107.99,108.6,6800.0,88.3218,89.0089,88.3218,88.8207,6800.0
2008-08-06 13:35:00,108.51,108.51,107.96,108.07,6300.0,88.7471,88.7471,88.2973,88.3873,6300.0
2008-08-06 13:40:00,108.06,108.13,107.97,108.13,12700.0,88.3791,88.4363,88.3055,88.4363,12700.0
2008-08-06 13:45:00,108.13,108.13,107.88,108.0,7800.0,88.4363,88.4363,88.2319,88.33,7800.0
2008-08-06 13:50:00,108.02,108.05,107.27,107.38,9400.0,88.3464,88.3709,87.733,87.8229,9400.0
2008-08-06 13:55:00,107.31,107.38,107.15,107.29,11500.0,87.7657,87.8229,87.6348,87.7493,11500.0
2008-08-06 14:00:00,107.34,107.61,106.88,106.88,12900.0,87.7902,88.011,87.414,87.414,12900.0
2008-08-06 14:05:00,107.0,107.35,106.69,107.3,17500.0,87.5121,87.7984,87.2586,87.7575,17500.0
2008-08-06 14:10:00,107.25,107.35,107.07,107.19,8200.0,87.7166,87.7984,87.5694,87.6675,8200.0
2008-08-06 14:15:00,107.27,107.75,107.1,107.27,19200.0,87.733,88.1256,87.5939,87.733,19200.0
2008-08-06 14:20:00,107.4,107.89,107.26,107.57,12600.0,87.8393,88.2401,87.7248,87.9783,12600.0
2008-08-06 14:25:00,107.66,107.97,107.5,107.8,9500.0,88.0519,88.3055,87.9211,88.1664,9500.0
2008-08-06 14:30:00,107.87,108.0,107.81,108.0,4800.0,88.2237,88.33,88.1746,88.33,4800.0
2008-08-06 14:35:00,107.94,108.0,107.94,107.95,14700.0,88.2809,88.33,88.2809,88.2891,14700.0
2008-08-06 14:40:00,107.95,108.24,107.95,108.1,6800.0,88.2891,88.5263,88.2891,88.4118,6800.0
2008-08-06 14:45:00,108.22,108.7,108.17,108.7,9700.0,88.51,88.9025,88.4691,88.9025,9700.0
2008-08-06 14:50:00,108.77,109.0,108.2,109.0,15300.0,88.9598,89.1479,88.4936,89.1479,15300.0
2008-08-06 14:55:00,108.98,109.18,108.9,109.09,21100.0,89.1315,89.2951,89.0661,89.2215,21100.0
2008-08-06 15:00:00,109.11,109.63,109.01,109.19,25100.0,89.2379,89.6631,89.1561,89.3033,25100.0
2008-08-06 15:05:00,109.2,109.2,108.86,108.89,12000.0,89.3115,89.3115,89.0334,89.0579,12000.0
2008-08-06 15:10:00,108.93,108.96,108.56,108.7,18500.0,89.0906,89.1152,88.788,88.9025,18500.0
2008-08-06 15:15:00,108.68,108.89,108.65,108.79,32100.0,88.8862,89.0579,88.8616,88.9761,32100.0
2008-08-06 15:20:00,108.81,109.0,108.65,108.87,14800.0,88.9925,89.1479,88.8616,89.0416,14800.0
2008-08-06 15:25:00,108.85,109.48,108.8,109.44,19500.0,89.0252,89.5405,88.9843,89.5078,19500.0
2008-08-06 15:30:00,109.39,109.39,108.76,108.9,28300.0,89.4669,89.4669,88.9516,89.0661,28300.0
2008-08-06 15:35:00,108.93,108.93,108.0,108.21,38700.0,89.0906,89.0906,88.33,88.5018,38700.0
2008-08-06 15:40:00,108.31,108.32,107.14,108.26,27900.0,88.5836,88.5917,87.6267,88.5427,27900.0
2008-08-06 15:45:00,108.4,108.75,108.19,108.6,26800.0,88.6572,88.9434,88.4854,88.8207,26800.0
2008-08-06 15:50:00,108.59,109.2,108.59,108.97,34400.0,88.8126,89.3115,88.8126,89.1234,34400.0
2008-08-06 15:55:00,108.9,110.06,108.28,108.84,60800.0,89.0661,90.0148,88.559,89.017,60800.0
2008-08-07 09:30:00,99.88,102.34,99.64,101.28,120000.0,81.6889,83.7009,81.4926,82.8339,120000.0
2008-08-07 09:35:00,101.3,103.07,100.12,102.56,83400.0,82.8503,84.2979,81.8852,83.8808,83400.0
2008-08-07 09:40:00,102.57,103.98,102.06,102.06,33600.0,83.889,85.0422,83.4719,83.4719,33600.0
2008-08-07 09:45:00,102.05,102.69,100.48,100.62,31500.0,83.4637,83.9871,82.1796,82.2941,31500.0
2008-08-07 09:50:00,100.68,100.72,99.61,99.64,63500.0,82.3432,82.3759,81.4681,81.4926,63500.0
2008-08-07 09:55:00,99.56,100.12,98.6,99.67,32700.0,81.4272,81.8852,80.642,81.5172,32700.0
2008-08-07 10:00:00,99.98,101.35,99.11,99.74,83800.0,81.7707,82.8912,81.0591,81.5744,83800.0
2008-08-07 10:05:00,99.77,100.17,99.29,99.88,26100.0,81.5989,81.9261,81.2064,81.6889,26100.0
2008-08-07 10:10:00,99.87,99.89,98.93,99.7,21000.0,81.6807,81.6971,80.9119,81.5417,21000.0
2008-08-07 10:15:00,99.7,100.1,99.54,100.0,18400.0,81.5417,81.8688,81.4108,81.7871,18400.0
2008-08-07 10:20:00,100.0,100.58,98.84,99.58,77000.0,81.7871,82.2614,80.8383,81.4435,77000.0
2008-08-07 10:25:00,99.55,99.89,99.45,99.89,7800.0,81.419,81.6971,81.3372,81.6971,7800.0
2008-08-07 10:30:00,99.82,100.1,99.79,100.0,15700.0,81.6398,81.8688,81.6153,81.7871,15700.0
2008-08-07 10:35:00,100.0,100.1,99.49,99.83,17900.0,81.7871,81.8688,81.3699,81.648,17900.0
2008-08-07 10:40:00,99.75,99.75,98.84,98.92,19800.0,81.5826,81.5826,80.8383,80.9038,19800.0
2008-08-07 10:45:00,99.05,99.39,98.1,99.37,38400.0,81.0101,81.2882,80.2331,81.2718,38400.0
2008-08-07 10:50:00,99.49,100.75,99.49,100.48,80500.0,81.3699,82.4005,81.3699,82.1796,80500.0
2008-08-07 10:55:00,100.69,100.83,100.51,100.71,3400.0,82.3514,82.4659,82.2042,82.3677,3400.0
2008-08-07 11:00:00,100.99,101.53,100.11,100.69,117300.0,82.5967,83.0384,81.877,82.3514,117300.0
2008-08-07 11:05:00,100.76,101.48,100.76,101.48,5200.0,82.4086,82.9975,82.4086,82.9975,5200.0
2008-08-07 11:10:00,101.48,102.36,101.33,102.19,24800.0,82.9975,83.7172,82.8748,83.5782,24800.0
2008-08-07 11:15:00,102.24,102.33,100.66,100.71,262400.0,83.6191,83.6927,82.3268,82.3677,262400.0
2008-08-07 11:20:00,100.72,101.73,100.71,101.57,8600.0,82.3759,83.202,82.3677,83.0711,8600.0
2008-08-07 11:25:00,101.56,101.83,100.28,101.16,8500.0,83.0629,83.2838,82.0161,82.7358,8500.0
2008-08-07 11:30:00,101.23,102.3,101.23,102.22,6000.0,82.793,83.6682,82.793,83.6027,6000.0
2008-08-07 11:35:00,102.12,102.17,101.87,101.96,3200.0,83.5209,83.5618,83.3165,83.3901,3200.0
2008-08-07 11:40:00,101.98,102.08,101.93,102.08,4600.0,83.4064,83.4882,83.3655,83.4882,4600.0
2008-08-07 11:45:00,102.08,102.28,102.06,102.27,2400.0,83.4882,83.6518,83.4719,83.6436,2400.0
2008-08-07 11:50:00,102.3,103.5,102.27,103.11,10300.0,83.6682,84.6496,83.6436,84.3306,10300.0
2008-08-07 11:55:00,103.11,103.5,103.06,103.28,28700.0,84.3306,84.6496,84.2897,84.4697,28700.0
2008-08-07 12:00:00,103.28,103.28,102.33,102.86,4200.0,84.4697,84.4697,83.6927,84.1262,4200.0
2008-08-07 12:05:00,102.98,103.24,102.69,103.07,2700.0,84.2243,84.437,83.9871,84.2979,2700.0
2008-08-07 12:10:00,103.07,103.07,102.0,102.25,21500.0,84.2979,84.2979,83.4228,83.6273,21500.0
2008-08-07 12:15:00,102.21,102.6,102.21,102.44,2500.0,83.5945,83.9135,83.5945,83.7827,2500.0
2008-08-07 12:20:00,102.51,102.67,102.45,102.67,1800.0,83.8399,83.9708,83.7908,83.9708,1800.0
2008-08-07 12:25:00,102.9,103.15,102.85,103.01,3600.0,84.1589,84.3633,84.118,84.2488,3600.0
2008-08-07 12:30:00,103.0,103.35,103.0,103.13,1400.0,84.2407,84.5269,84.2407,84.347,1400.0
2008-08-07 12:35:00,103.21,103.36,102.99,102.99,2100.0,84.4124,84.5351,84.2325,84.2325,2100.0
2008-08-07 12:40:00,103.06,103.1,102.7,102.89,5700.0,84.2897,84.3225,83.9953,84.1507,5700.0
2008-08-07 12:45:00,102.98,103.64,102.94,103.59,6900.0,84.2243,84.7641,84.1916,84.7232,6900.0
2008-08-07 12:50:00,103.64,103.64,103.28,103.42,2300.0,84.7641,84.7641,84.4697,84.5842,2300.0
2008-08-07 12:55:00,103.37,103.92,103.37,103.84,2700.0,84.5433,84.9931,84.5433,84.9277,2700.0
2008-08-07 13:00:00,103.84,104.36,103.77,104.35,6700.0,84.9277,85.353,84.8704,85.3448,6700.0
2008-08-07 13:05:00,104.2,104.54,104.02,104.12,6000.0,85.2221,85.5002,85.0749,85.1567,6000.0
2008-08-07 13:10:00,104.16,104.17,104.02,104.03,4200.0,85.1894,85.1976,85.0749,85.0831,4200.0
2008-08-07 13:15:00,104.06,104.06,103.23,103.32,4600.0,85.1076,85.1076,84.4288,84.5024,4600.0
2008-08-07 13:20:00,103.26,103.55,103.25,103.33,2900.0,84.4533,84.6905,84.4451,84.5106,2900.0
2008-08-07 13:25:00,103.29,103.76,103.21,103.53,4200.0,84.4778,84.8622,84.4124,84.6741,4200.0
2008-08-07 13:30:00,103.53,103.53,103.15,103.42,13000.0,84.6741,84.6741,84.3633,84.5842,13000.0
2008-08-07 13:35:00,103.42,103.5,103.18,103.26,4200.0,84.5842,84.6496,84.3879,84.4533,4200.0
2008-08-07 13:40:00,103.27,103.79,102.5,103.46,12900.0,84.4615,84.8868,83.8317,84.6169,12900.0
2008-08-07 13:45:00,103.45,103.76,102.5,102.51,16500.0,84.6087,84.8622,83.8317,83.8399,16500.0
2008-08-07 13:50:00,102.51,102.68,102.21,102.5,14700.0,83.8399,83.9789,83.5945,83.8317,14700.0
2008-08-07 13:55:00,102.5,102.91,101.51,101.55,17300.0,83.8317,84.1671,83.022,83.0548,17300.0
2008-08-07 14:00:00,101.43,102.56,101.17,102.34,9000.0,82.9566,83.8808,82.744,83.7009,9000.0
2008-08-07 14:05:00,102.34,102.68,102.14,102.5,9300.0,83.7009,83.9789,83.5373,83.8317,9300.0
2008-08-07 14:10:00,102.56,102.63,102.5,102.54,2100.0,83.8808,83.9381,83.8317,83.8644,2100.0
2008-08-07 14:15:00,102.5,102.63,102.5,102.51,2800.0,83.8317,83.9381,83.8317,83.8399,2800.0
2008-08-07 14:20:00,102.54,102.66,102.15,102.33,7300.0,83.8644,83.9626,83.5455,83.6927,7300.0
2008-08-07 14:25:00,102.38,103.19,102.28,102.9,7900.0,83.7336,84.3961,83.6518,84.1589,7900.0
2008-08-07 14:30:00,103.01,104.01,103.01,104.01,4700.0,84.2488,85.0667,84.2488,85.0667,4700.0
2008-08-07 14:35:00,104.12,104.71,103.81,104.56,9400.0,85.1567,85.6392,84.9031,85.5165,9400.0
2008-08-07 14:40:00,104.62,105.78,104.62,105.19,22300.0,85.5656,86.5143,85.5656,86.0318,22300.0
2008-08-07 14:45:00,105.01,105.07,104.48,104.59,16200.0,85.8846,85.9337,85.4511,85.5411,16200.0
2008-08-07 14:50:00,104.58,105.06,103.97,104.23,11600.0,85.5329,85.9255,85.034,85.2466,11600.0
2008-08-07 14:55:00,104.11,104.11,103.0,103.2,14100.0,85.1485,85.1485,84.2407,84.4042,14100.0
2008-08-07 15:00:00,103.21,103.23,102.18,102.8,23600.0,84.4124,84.4288,83.57,84.0771,23600.0
2008-08-07 15:05:00,102.5,103.44,102.5,102.85,17100.0,83.8317,84.6005,83.8317,84.118,17100.0
2008-08-07 15:10:00,102.63,103.01,102.42,102.5,21100.0,83.9381,84.2488,83.7663,83.8317,21100.0
2008-08-07 15:15:00,102.39,102.66,102.03,102.66,17400.0,83.7418,83.9626,83.4473,83.9626,17400.0
2008-08-07 15:20:00,102.64,103.16,102.64,103.0,14800.0,83.9462,84.3715,83.9462,84.2407,14800.0
2008-08-07 15:25:00,103.08,103.21,102.86,103.01,8500.0,84.3061,84.4124,84.1262,84.2488,8500.0
2008-08-07 15:30:00,103.07,103.23,102.41,102.91,9800.0,84.2979,84.4288,83.7581,84.1671,9800.0
2008-08-07 15:35:00,102.95,103.22,102.38,102.66,11700.0,84.1998,84.4206,83.7336,83.9626,11700.0
2008-08-07 15:40:00,102.78,103.45,102.45,102.94,32200.0,84.0607,84.6087,83.7908,84.1916,32200.0
2008-08-07 15:45:00,102.92,103.12,102.5,103.02,26200.0,84.1752,84.3388,83.8317,84.257,26200.0
2008-08-07 15:50:00,103.02,103.3,102.23,103.04,30100.0,84.257,84.486,83.6109,84.2734,30100.0
2008-08-07 15:55:00,103.04,103.83,102.82,103.58,31400.0,84.2734,84.9195,84.0934,84.715,31400.0
2008-08-08 09:30:00,104.8,104.8,103.0,103.61,4300.0,85.7128,85.7128,84.2407,84.7396,4300.0
2008-08-08 09:35:00,103.94,107.22,103.31,106.59,8000.0,85.0095,87.6921,84.4942,87.1768,8000.0
2008-08-08 09:40:00,106.41,106.67,104.9,105.0,14100.0,87.0296,87.2423,85.7946,85.8764,14100.0
2008-08-08 09:45:00,104.99,105.08,104.45,105.08,6900.0,85.8682,85.9418,85.4266,85.9418,6900.0
2008-08-08 09:50:00,105.08,105.5,104.86,105.23,4900.0,85.9418,86.2853,85.7619,86.0645,4900.0
2008-08-08 09:55:00,104.9,105.19,104.55,104.57,1400.0,85.7946,86.0318,85.5084,85.5247,1400.0
2008-08-08 10:00:00,104.45,104.45,103.19,103.34,10200.0,85.4266,85.4266,84.3961,84.5187,10200.0
2008-08-08 10:05:00,103.28,103.69,102.55,103.62,5300.0,84.4697,84.805,83.8726,84.7477,5300.0
2008-08-08 10:10:00,103.69,103.69,102.61,102.61,9300.0,84.805,84.805,83.9217,83.9217,9300.0
2008-08-08 10:15:00,102.78,103.35,102.74,103.06,3700.0,84.0607,84.5269,84.028,84.2897,3700.0
2008-08-08 10:20:00,103.17,104.4,103.01,104.34,2100.0,84.3797,85.3857,84.2488,85.3366,2100.0
2008-08-08 10:25:00,104.2,104.73,103.51,103.8,5100.0,85.2221,85.6556,84.6578,84.895,5100.0
2008-08-08 10:30:00,103.86,104.0,103.8,103.8,1800.0,84.944,85.0585,84.895,84.895,1800.0
2008-08-08 10:35:00,103.89,104.75,103.88,104.02,3500.0,84.9686,85.6719,84.9604,85.0749,3500.0
2008-08-08 10:40:00,103.91,104.03,103.9,103.94,3000.0,84.9849,85.0831,84.9767,85.0095,3000.0
2008-08-08 10:45:00,103.85,103.88,102.88,103.82,6400.0,84.9359,84.9604,84.1425,84.9113,6400.0
2008-08-08 10:50:00,103.71,103.98,103.56,103.84,2000.0,84.8214,85.0422,84.6987,84.9277,2000.0
2008-08-08 10:55:00,104.0,104.01,103.85,103.86,1200.0,85.0585,85.0667,84.9359,84.944,1200.0
2008-08-08 11:00:00,103.96,103.99,103.73,103.91,3800.0,85.0258,85.0504,84.8377,84.9849,3800.0
2008-08-08 11:05:00,104.29,104.38,103.79,103.79,1700.0,85.2957,85.3693,84.8868,84.8868,1700.0
2008-08-08 11:10:00,103.9,104.37,103.9,104.37,1800.0,84.9767,85.3611,84.9767,85.3611,1800.0
2008-08-08 11:15:00,104.43,104.55,104.43,104.55,500.0,85.4102,85.5084,85.4102,85.5084,500.0
2008-08-08 11:20:00,104.66,104.97,104.66,104.87,700.0,85.5983,85.8519,85.5983,85.7701,700.0
2008-08-08 11:25:00,104.73,104.73,104.01,104.01,1300.0,85.6556,85.6556,85.0667,85.0667,1300.0
2008-08-08 11:30:00,103.92,104.38,103.91,104.37,1800.0,84.9931,85.3693,84.9849,85.3611,1800.0
2008-08-08 11:35:00,104.3,104.91,104.0,104.3,8100.0,85.3039,85.8028,85.0585,85.3039,8100.0
2008-08-08 11:40:00,104.3,104.3,103.73,103.9,7200.0,85.3039,85.3039,84.8377,84.9767,7200.0
2008-08-08 11:45:00,103.86,103.93,103.74,103.74,6800.0,84.944,85.0013,84.8459,84.8459,6800.0
2008-08-08 11:50:00,103.79,103.79,103.5,103.56,2900.0,84.8868,84.8868,84.6496,84.6987,2900.0
2008-08-08 11:55:00,103.51,103.7,103.5,103.55,2600.0,84.6578,84.8132,84.6496,84.6905,2600.0
2008-08-08 12:00:00,103.55,103.72,103.51,103.67,5000.0,84.6905,84.8295,84.6578,84.7886,5000.0
2008-08-08 12:05:00,103.68,103.81,103.6,103.74,9200.0,84.7968,84.9031,84.7314,84.8459,9200.0
2008-08-08 12:10:00,103.7,104.12,103.67,104.1,2700.0,84.8132,85.1567,84.7886,85.1403,2700.0
2008-08-08 12:15:00,103.92,103.94,103.75,103.76,1500.0,84.9931,85.0095,84.8541,84.8622,1500.0
2008-08-08 12:20:00,103.86,103.86,103.75,103.75,800.0,84.944,84.944,84.8541,84.8541,800.0
2008-08-08 12:25:00,103.83,104.12,103.77,103.88,1300.0,84.9195,85.1567,84.8704,84.9604,1300.0
2008-08-08 12:30:00,103.88,103.88,103.7,103.8,3900.0,84.9604,84.9604,84.8132,84.895,3900.0
2008-08-08 12:35:00,103.75,103.81,103.75,103.79,1800.0,84.8541,84.9031,84.8541,84.8868,1800.0
2008-08-08 12:40:00,103.76,103.84,103.75,103.81,2600.0,84.8622,84.9277,84.8541,84.9031,2600.0
2008-08-08 12:45:00,103.8,103.81,103.75,103.81,3200.0,84.895,84.9031,84.8541,84.9031,3200.0
2008-08-08 12:50:00,103.83,103.98,103.83,103.96,1000.0,84.9195,85.0422,84.9195,85.0258,1000.0
2008-08-08 12:55:00,103.94,104.42,103.94,104.09,2700.0,85.0095,85.402,85.0095,85.1321,2700.0
2008-08-08 13:00:00,104.02,104.13,103.77,104.04,3200.0,85.0749,85.1649,84.8704,85.0913,3200.0
2008-08-08 13:05:00,104.03,104.51,103.74,103.95,35400.0,85.0831,85.4757,84.8459,85.0176,35400.0
2008-08-08 13:10:00,103.75,104.29,103.74,103.88,4900.0,84.8541,85.2957,84.8459,84.9604,4900.0
2008-08-08 13:15:00,103.8,103.9,103.75,103.8,1900.0,84.895,84.9767,84.8541,84.895,1900.0
2008-08-08 13:20:00,103.8,104.13,103.8,104.13,1400.0,84.895,85.1649,84.895,85.1649,1400.0
2008-08-08 13:25:00,104.07,104.75,104.07,104.48,3200.0,85.1158,85.6719,85.1158,85.4511,3200.0
2008-08-08 13:30:00,104.68,105.49,104.51,104.68,8500.0,85.6147,86.2772,85.4757,85.6147,8500.0
2008-08-08 13:35:00,104.64,104.98,104.55,104.98,1300.0,85.582,85.86,85.5084,85.86,1300.0
2008-08-08 13:40:00,104.96,104.96,104.6,104.74,1100.0,85.8437,85.8437,85.5493,85.6638,1100.0
2008-08-08 13:45:00,104.79,104.81,104.65,104.76,1400.0,85.7047,85.721,85.5902,85.6801,1400.0
2008-08-08 13:50:00,104.81,104.89,104.73,104.89,2200.0,85.721,85.7864,85.6556,85.7864,2200.0
2008-08-08 13:55:00,104.84,104.87,104.76,104.76,1200.0,85.7455,85.7701,85.6801,85.6801,1200.0
2008-08-08 14:00:00,104.79,104.84,104.58,104.73,5200.0,85.7047,85.7455,85.5329,85.6556,5200.0
2008-08-08 14:05:00,104.81,105.17,104.79,105.05,3100.0,85.721,86.0154,85.7047,85.9173,3100.0
2008-08-08 14:10:00,105.09,105.22,104.74,104.94,1700.0,85.95,86.0563,85.6638,85.8273,1700.0
2008-08-08 14:15:00,104.99,105.14,104.98,105.04,1900.0,85.8682,85.9909,85.86,85.9091,1900.0
2008-08-08 14:20:00,105.03,105.03,104.94,104.94,1600.0,85.9009,85.9009,85.8273,85.8273,1600.0
2008-08-08 14:25:00,104.8,104.97,104.71,104.75,3500.0,85.7128,85.8519,85.6392,85.6719,3500.0
2008-08-08 14:30:00,104.82,104.83,104.76,104.83,1100.0,85.7292,85.7374,85.6801,85.7374,1100.0
2008-08-08 14:35:00,104.81,105.72,104.54,104.67,11300.0,85.721,86.4653,85.5002,85.6065,11300.0
2008-08-08 14:40:00,104.67,104.72,104.64,104.7,3200.0,85.6065,85.6474,85.582,85.631,3200.0
2008-08-08 14:45:00,104.72,104.87,104.63,104.63,6600.0,85.6474,85.7701,85.5738,85.5738,6600.0
2008-08-08 14:50:00,104.71,105.14,104.37,104.53,12000.0,85.6392,85.9909,85.3611,85.492,12000.0
2008-08-08 14:55:00,104.56,105.0,104.17,104.45,14700.0,85.5165,85.8764,85.1976,85.4266,14700.0
2008-08-08 15:00:00,104.45,104.97,104.43,104.96,5500.0,85.4266,85.8519,85.4102,85.8437,5500.0
2008-08-08 15:05:00,104.85,105.07,104.79,104.89,14900.0,85.7537,85.9337,85.7047,85.7864,14900.0
2008-08-08 15:10:00,104.89,105.12,104.7,104.88,5600.0,85.7864,85.9746,85.631,85.7783,5600.0
2008-08-08 15:15:00,104.77,104.77,104.37,104.49,9800.0,85.6883,85.6883,85.3611,85.4593,9800.0
2008-08-08 15:20:00,104.58,104.71,104.27,104.34,12900.0,85.5329,85.6392,85.2794,85.3366,12900.0
2008-08-08 15:25:00,104.31,104.75,104.31,104.55,7800.0,85.3121,85.6719,85.3121,85.5084,7800.0
2008-08-08 15:30:00,104.56,104.59,104.29,104.42,9400.0,85.5165,85.5411,85.2957,85.402,9400.0
2008-08-08 15:35:00,104.45,104.79,104.16,104.44,9600.0,85.4266,85.7047,85.1894,85.4184,9600.0
2008-08-08 15:40:00,104.52,104.57,104.13,104.45,6700.0,85.4838,85.5247,85.1649,85.4266,6700.0
2008-08-08 15:45:00,104.49,104.61,104.44,104.47,8500.0,85.4593,85.5574,85.4184,85.4429,8500.0
2008-08-08 15:50:00,104.49,104.7,104.48,104.69,11000.0,85.4593,85.631,85.4511,85.6229,11000.0
2008-08-08 15:55:00,104.69,104.82,104.6,104.75,15900.0,85.6229,85.7292,85.5493,85.6719,15900.0
2008-08-11 09:30:00,105.11,106.05,103.9,103.9,6600.0,85.9664,86.7352,84.9767,84.9767,6600.0
2008-08-11 09:35:00,104.05,104.08,103.7,103.93,3900.0,85.0994,85.124,84.8132,85.0013,3900.0
2008-08-11 09:40:00,104.1,105.84,104.03,104.77,8400.0,85.1403,86.5634,85.0831,85.6883,8400.0
2008-08-11 09:45:00,104.8,105.32,104.78,104.79,2400.0,85.7128,86.1381,85.6965,85.7047,2400.0
2008-08-11 09:50:00,104.81,105.0,104.36,104.36,1800.0,85.721,85.8764,85.353,85.353,1800.0
2008-08-11 09:55:00,104.29,104.49,104.28,104.36,2100.0,85.2957,85.4593,85.2875,85.353,2100.0
2008-08-11 10:00:00,104.36,104.49,103.93,104.48,4000.0,85.353,85.4593,85.0013,85.4511,4000.0
2008-08-11 10:05:00,104.26,105.01,104.26,105.01,1200.0,85.2712,85.8846,85.2712,85.8846,1200.0
2008-08-11 10:10:00,104.93,104.93,104.35,104.43,2400.0,85.8192,85.8192,85.3448,85.4102,2400.0
2008-08-11 10:15:00,104.43,104.43,104.24,104.24,1400.0,85.4102,85.4102,85.2548,85.2548,1400.0
2008-08-11 10:20:00,104.46,104.58,104.32,104.58,1300.0,85.4348,85.5329,85.3203,85.5329,1300.0
2008-08-11 10:25:00,104.46,104.58,104.24,104.24,700.0,85.4348,85.5329,85.2548,85.2548,700.0
2008-08-11 10:30:00,104.38,104.38,103.64,103.65,10400.0,85.3693,85.3693,84.7641,84.7723,10400.0
2008-08-11 10:35:00,103.87,104.18,103.76,103.86,1900.0,84.9522,85.2058,84.8622,84.944,1900.0
2008-08-11 10:40:00,103.86,103.86,103.54,103.79,3400.0,84.944,84.944,84.6823,84.8868,3400.0
2008-08-11 10:45:00,103.79,103.85,103.5,103.63,4400.0,84.8868,84.9359,84.6496,84.7559,4400.0
2008-08-11 10:50:00,103.64,103.77,103.37,103.37,5600.0,84.7641,84.8704,84.5433,84.5433,5600.0
2008-08-11 10:55:00,103.47,104.02,103.45,103.45,3600.0,84.6251,85.0749,84.6087,84.6087,3600.0
2008-08-11 11:00:00,103.59,103.61,103.37,103.61,2600.0,84.7232,84.7396,84.5433,84.7396,2600.0
2008-08-11 11:05:00,103.63,103.99,103.63,103.95,2100.0,84.7559,85.0504,84.7559,85.0176,2100.0
2008-08-11 11:10:00,103.85,104.02,103.5,103.61,3700.0,84.9359,85.0749,84.6496,84.7396,3700.0
2008-08-11 11:15:00,103.62,103.93,103.62,103.76,1900.0,84.7477,85.0013,84.7477,84.8622,1900.0
2008-08-11 11:20:00,103.8,104.21,103.8,104.04,1400.0,84.895,85.2303,84.895,85.0913,1400.0
2008-08-11 11:25:00,104.13,104.55,104.13,104.47,4200.0,85.1649,85.5084,85.1649,85.4429,4200.0
2008-08-11 11:30:00,104.5,104.5,104.17,104.29,2300.0,85.4675,85.4675,85.1976,85.2957,2300.0
2008-08-11 11:35:00,104.39,105.0,104.39,104.98,3000.0,85.3775,85.8764,85.3775,85.86,3000.0
2008-08-11 11:40:00,104.98,105.0,104.72,104.96,5900.0,85.86,85.8764,85.6474,85.8437,5900.0
2008-08-11 11:45:00,105.02,105.18,104.97,105.17,3000.0,85.8928,86.0236,85.8519,86.0154,3000.0
2008-08-11 11:50:00,105.26,105.44,105.16,105.32,4600.0,86.0891,86.2363,86.0073,86.1381,4600.0
2008-08-11 11:55:00,105.37,105.54,105.17,105.31,14700.0,86.179,86.3181,86.0154,86.1299,14700.0
2008-08-11 12:00:00,105.42,105.82,105.42,105.52,7600.0,86.2199,86.5471,86.2199,86.3017,7600.0
2008-08-11 12:05:00,105.58,105.72,105.52,105.71,1000.0,86.3508,86.4653,86.3017,86.4571,1000.0
2008-08-11 12:10:00,105.69,105.82,105.64,105.72,1900.0,86.4407,86.5471,86.3998,86.4653,1900.0
2008-08-11 12:15:00,105.74,105.96,105.72,105.96,1500.0,86.4816,86.6616,86.4653,86.6616,1500.0
2008-08-11 12:20:00,106.04,106.53,106.04,106.27,5900.0,86.727,87.1277,86.727,86.9151,5900.0
2008-08-11 12:25:00,106.27,107.12,106.27,107.07,16700.0,86.9151,87.6103,86.9151,87.5694,16700.0
2008-08-11 12:30:00,107.07,107.11,107.05,107.11,1200.0,87.5694,87.6021,87.553,87.6021,1200.0
2008-08-11 12:35:00,107.15,107.5,107.0,107.12,8100.0,87.6348,87.9211,87.5121,87.6103,8100.0
2008-08-11 12:40:00,107.06,107.26,107.06,107.26,3300.0,87.5612,87.7248,87.5612,87.7248,3300.0
2008-08-11 12:45:00,107.17,107.7,107.12,107.5,16100.0,87.6512,88.0847,87.6103,87.9211,16100.0
2008-08-11 12:50:00,107.46,107.92,107.19,107.9,8900.0,87.8884,88.2646,87.6675,88.2482,8900.0
2008-08-11 12:55:00,107.94,108.35,107.58,108.33,6000.0,88.2809,88.6163,87.9865,88.5999,6000.0
2008-08-11 13:00:00,108.33,108.48,108.33,108.35,10700.0,88.5999,88.7226,88.5999,88.6163,10700.0
2008-08-11 13:05:00,108.36,108.65,108.36,108.58,5600.0,88.6245,88.8616,88.6245,88.8044,5600.0
2008-08-11 13:10:00,108.64,109.0,108.58,109.0,8100.0,88.8535,89.1479,88.8044,89.1479,8100.0
2008-08-11 13:15:00,108.87,109.0,108.68,108.93,6400.0,89.0416,89.1479,88.8862,89.0906,6400.0
2008-08-11 13:20:00,108.92,109.26,108.73,108.82,4200.0,89.0825,89.3605,88.9271,89.0007,4200.0
2008-08-11 13:25:00,108.95,109.02,108.58,109.02,4800.0,89.107,89.1642,88.8044,89.1642,4800.0
2008-08-11 13:30:00,109.0,109.49,108.99,109.29,4400.0,89.1479,89.5486,89.1397,89.3851,4400.0
2008-08-11 13:35:00,109.29,109.29,108.98,109.0,3900.0,89.3851,89.3851,89.1315,89.1479,3900.0
2008-08-11 13:40:00,109.0,109.01,108.76,108.85,8700.0,89.1479,89.1561,88.9516,89.0252,8700.0
2008-08-11 13:45:00,108.97,109.11,108.82,108.9,4900.0,89.1234,89.2379,89.0007,89.0661,4900.0
2008-08-11 13:50:00,108.88,109.08,108.67,108.99,3100.0,89.0497,89.2133,88.878,89.1397,3100.0
2008-08-11 13:55:00,109.08,109.13,108.97,109.05,2900.0,89.2133,89.2542,89.1234,89.1888,2900.0
2008-08-11 14:00:00,109.01,109.03,108.19,108.38,8900.0,89.1561,89.1724,88.4854,88.6408,8900.0
2008-08-11 14:05:00,108.38,108.41,107.96,108.23,9200.0,88.6408,88.6653,88.2973,88.5181,9200.0
2008-08-11 14:10:00,108.16,108.24,107.99,108.18,9000.0,88.4609,88.5263,88.3218,88.4772,9000.0
2008-08-11 14:15:00,107.96,108.18,107.79,108.12,10200.0,88.2973,88.4772,88.1583,88.4282,10200.0
2008-08-11 14:20:00,108.13,108.13,107.34,107.77,13700.0,88.4363,88.4363,87.7902,88.1419,13700.0
2008-08-11 14:25:00,107.56,107.56,107.17,107.51,8000.0,87.9702,87.9702,87.6512,87.9293,8000.0
2008-08-11 14:30:00,107.49,107.58,106.78,107.05,9100.0,87.9129,87.9865,87.3322,87.553,9100.0
2008-08-11 14:35:00,107.19,107.19,106.32,107.0,11600.0,87.6675,87.6675,86.956,87.5121,11600.0
2008-08-11 14:40:00,107.0,107.12,106.31,106.31,13000.0,87.5121,87.6103,86.9478,86.9478,13000.0
2008-08-11 14:45:00,106.41,106.52,106.13,106.41,13200.0,87.0296,87.1196,86.8006,87.0296,13200.0
2008-08-11 14:50:00,106.31,106.47,104.0,104.56,51900.0,86.9478,87.0787,85.0585,85.5165,51900.0
2008-08-11 14:55:00,104.61,104.69,104.16,104.46,17200.0,85.5574,85.6229,85.1894,85.4348,17200.0
2008-08-11 15:00:00,104.41,104.84,104.07,104.8,11900.0,85.3939,85.7455,85.1158,85.7128,11900.0
2008-08-11 15:05:00,104.81,105.14,104.69,104.76,8000.0,85.721,85.9909,85.6229,85.6801,8000.0
2008-08-11 15:10:00,104.83,105.21,104.8,105.11,4400.0,85.7374,86.0482,85.7128,85.9664,4400.0
2008-08-11 15:15:00,105.21,105.33,103.9,104.02,12600.0,86.0482,86.1463,84.9767,85.0749,12600.0
2008-08-11 15:20:00,104.03,104.8,104.01,104.79,12500.0,85.0831,85.7128,85.0667,85.7047,12500.0
2008-08-11 15:25:00,104.83,104.9,104.49,104.66,5900.0,85.7374,85.7946,85.4593,85.5983,5900.0
2008-08-11 15:30:00,104.63,104.68,104.2,104.27,9400.0,85.5738,85.6147,85.2221,85.2794,9400.0
2008-08-11 15:35:00,104.27,104.55,104.06,104.19,9800.0,85.2794,85.5084,85.1076,85.2139,9800.0
2008-08-11 15:40:00,104.15,104.34,103.28,103.48,19200.0,85.1812,85.3366,84.4697,84.6332,19200.0
2008-08-11 15:45:00,103.64,103.66,103.32,103.58,15000.0,84.7641,84.7805,84.5024,84.715,15000.0
2008-08-11 15:50:00,103.77,103.79,103.0,103.01,16100.0,84.8704,84.8868,84.2407,84.2488,16100.0
2008-08-11 15:55:00,103.0,103.7,103.0,103.6,18100.0,84.2407,84.8132,84.2407,84.7314,18100.0
2008-08-12 09:30:00,105.29,105.29,102.68,103.06,7400.0,86.1136,86.1136,83.9789,84.2897,7400.0
2008-08-12 09:35:00,102.55,103.1,102.44,103.04,3400.0,83.8726,84.3225,83.7827,84.2734,3400.0
2008-08-12 09:40:00,102.96,103.32,102.9,103.11,7500.0,84.208,84.5024,84.1589,84.3306,7500.0
2008-08-12 09:45:00,103.16,103.17,102.93,102.93,4500.0,84.3715,84.3797,84.1834,84.1834,4500.0
2008-08-12 09:50:00,103.03,103.36,102.93,103.11,4700.0,84.2652,84.5351,84.1834,84.3306,4700.0
2008-08-12 09:55:00,103.13,103.56,103.0,103.55,1100.0,84.347,84.6987,84.2407,84.6905,1100.0
2008-08-12 10:00:00,103.33,103.65,103.23,103.36,2700.0,84.5106,84.7723,84.4288,84.5351,2700.0
2008-08-12 10:05:00,103.14,103.93,102.91,103.75,4100.0,84.3552,85.0013,84.1671,84.8541,4100.0
2008-08-12 10:10:00,103.77,104.0,103.57,103.94,4000.0,84.8704,85.0585,84.7069,85.0095,4000.0
2008-08-12 10:15:00,104.12,104.56,104.12,104.24,5900.0,85.1567,85.5165,85.1567,85.2548,5900.0
2008-08-12 10:20:00,104.23,104.35,104.15,104.26,3400.0,85.2466,85.3448,85.1812,85.2712,3400.0
2008-08-12 10:25:00,104.3,104.35,103.93,103.93,3200.0,85.3039,85.3448,85.0013,85.0013,3200.0
2008-08-12 10:30:00,103.84,103.85,103.48,103.73,6100.0,84.9277,84.9359,84.6332,84.8377,6100.0
2008-08-12 10:35:00,103.74,103.95,103.68,103.93,1300.0,84.8459,85.0176,84.7968,85.0013,1300.0
2008-08-12 10:40:00,103.75,103.95,103.68,103.92,1600.0,84.8541,85.0176,84.7968,84.9931,1600.0
2008-08-12 10:45:00,103.76,104.01,103.7,104.01,1200.0,84.8622,85.0667,84.8132,85.0667,1200.0
2008-08-12 10:50:00,103.75,103.85,103.68,103.75,3400.0,84.8541,84.9359,84.7968,84.8541,3400.0
2008-08-12 10:55:00,103.83,103.91,103.75,103.75,2400.0,84.9195,84.9849,84.8541,84.8541,2400.0
2008-08-12 11:00:00,103.88,103.93,103.68,103.93,1700.0,84.9604,85.0013,84.7968,85.0013,1700.0
2008-08-12 11:05:00,104.03,104.32,104.02,104.09,1800.0,85.0831,85.3203,85.0749,85.1321,1800.0
2008-08-12 11:10:00,104.21,104.47,104.07,104.16,1500.0,85.2303,85.4429,85.1158,85.1894,1500.0
2008-08-12 11:15:00,104.29,104.54,104.29,104.48,3900.0,85.2957,85.5002,85.2957,85.4511,3900.0
2008-08-12 11:20:00,104.33,104.56,103.82,103.82,1000.0,85.3284,85.5165,84.9113,84.9113,1000.0
2008-08-12 11:25:00,103.84,104.31,103.64,103.87,4100.0,84.9277,85.3121,84.7641,84.9522,4100.0
2008-08-12 11:30:00,103.9,104.62,103.89,104.13,2900.0,84.9767,85.5656,84.9686,85.1649,2900.0
2008-08-12 11:35:00,104.09,104.51,103.89,103.99,4000.0,85.1321,85.4757,84.9686,85.0504,4000.0
2008-08-12 11:40:00,104.03,104.84,103.91,104.55,7100.0,85.0831,85.7455,84.9849,85.5084,7100.0
2008-08-12 11:45:00,104.55,104.82,104.38,104.69,6000.0,85.5084,85.7292,85.3693,85.6229,6000.0
2008-08-12 11:50:00,104.69,104.69,103.58,104.01,12300.0,85.6229,85.6229,84.715,85.0667,12300.0
2008-08-12 11:55:00,103.8,104.03,103.7,103.84,2000.0,84.895,85.0831,84.8132,84.9277,2000.0
2008-08-12 12:00:00,103.86,104.19,103.81,104.19,4400.0,84.944,85.2139,84.9031,85.2139,4400.0
2008-08-12 12:05:00,104.05,104.12,103.91,104.08,900.0,85.0994,85.1567,84.9849,85.124,900.0
2008-08-12 12:10:00,104.01,104.17,104.01,104.1,3500.0,85.0667,85.1976,85.0667,85.1403,3500.0
2008-08-12 12:15:00,104.1,104.21,104.1,104.17,1100.0,85.1403,85.2303,85.1403,85.1976,1100.0
2008-08-12 12:20:00,104.22,104.27,104.17,104.27,700.0,85.2385,85.2794,85.1976,85.2794,700.0
2008-08-12 12:25:00,104.3,104.45,104.21,104.39,1100.0,85.3039,85.4266,85.2303,85.3775,1100.0
2008-08-12 12:30:00,104.39,104.39,104.05,104.05,2700.0,85.3775,85.3775,85.0994,85.0994,2700.0
2008-08-12 12:35:00,104.05,104.08,103.99,104.03,1000.0,85.0994,85.124,85.0504,85.0831,1000.0
2008-08-12 12:40:00,103.95,104.24,103.95,104.13,700.0,85.0176,85.2548,85.0176,85.1649,700.0
2008-08-12 12:45:00,104.16,104.24,104.16,104.24,900.0,85.1894,85.2548,85.1894,85.2548,900.0
2008-08-12 12:50:00,104.18,104.21,104.18,104.19,400.0,85.2058,85.2303,85.2058,85.2139,400.0
2008-08-12 12:55:00,104.35,104.35,104.29,104.35,400.0,85.3448,85.3448,85.2957,85.3448,400.0
2008-08-12 13:00:00,104.35,104.65,104.35,104.5,600.0,85.3448,85.5902,85.3448,85.4675,600.0
2008-08-12 13:05:00,104.56,104.78,104.5,104.78,900.0,85.5165,85.6965,85.4675,85.6965,900.0
2008-08-12 13:10:00,104.78,104.78,104.41,104.41,1200.0,85.6965,85.6965,85.3939,85.3939,1200.0
2008-08-12 13:15:00,104.48,104.48,104.41,104.42,600.0,85.4511,85.4511,85.3939,85.402,600.0
2008-08-12 13:20:00,104.5,104.5,104.41,104.49,600.0,85.4675,85.4675,85.3939,85.4593,600.0
2008-08-12 13:25:00,104.5,104.54,104.44,104.45,700.0,85.4675,85.5002,85.4184,85.4266,700.0
2008-08-12 13:30:00,104.45,105.31,104.41,104.78,6900.0,85.4266,86.1299,85.3939,85.6965,6900.0
2008-08-12 13:35:00,104.72,104.77,104.66,104.69,1300.0,85.6474,85.6883,85.5983,85.6229,1300.0
2008-08-12 13:40:00,104.68,104.83,104.66,104.73,1100.0,85.6147,85.7374,85.5983,85.6556,1100.0
2008-08-12 13:45:00,104.73,104.99,104.73,104.96,3000.0,85.6556,85.8682,85.6556,85.8437,3000.0
2008-08-12 13:50:00,104.91,104.96,104.81,104.84,2000.0,85.8028,85.8437,85.721,85.7455,2000.0
2008-08-12 13:55:00,104.85,104.91,104.34,104.72,4800.0,85.7537,85.8028,85.3366,85.6474,4800.0
2008-08-12 14:00:00,104.69,104.99,104.69,104.97,2900.0,85.6229,85.8682,85.6229,85.8519,2900.0
2008-08-12 14:05:00,104.94,105.32,104.94,105.21,11300.0,85.8273,86.1381,85.8273,86.0482,11300.0
2008-08-12 14:10:00,105.18,105.39,105.15,105.33,6800.0,86.0236,86.1954,85.9991,86.1463,6800.0
2008-08-12 14:15:00,105.29,105.39,105.29,105.36,6400.0,86.1136,86.1954,86.1136,86.1708,6400.0
2008-08-12 14:20:00,105.33,105.34,105.13,105.19,5300.0,86.1463,86.1545,85.9827,86.0318,5300.0
2008-08-12 14:25:00,105.22,105.5,105.22,105.42,4600.0,86.0563,86.2853,86.0563,86.2199,4600.0
2008-08-12 14:30:00,105.42,105.5,105.42,105.43,5600.0,86.2199,86.2853,86.2199,86.2281,5600.0
2008-08-12 14:35:00,105.47,105.59,105.46,105.51,1600.0,86.2608,86.359,86.2526,86.2935,1600.0
2008-08-12 14:40:00,105.52,105.52,105.46,105.46,2100.0,86.3017,86.3017,86.2526,86.2526,2100.0
2008-08-12 14:45:00,105.36,105.36,104.94,104.94,7300.0,86.1708,86.1708,85.8273,85.8273,7300.0
2008-08-12 14:50:00,104.92,105.21,104.87,105.13,3900.0,85.811,86.0482,85.7701,85.9827,3900.0
2008-08-12 14:55:00,104.88,104.99,104.67,104.67,1600.0,85.7783,85.8682,85.6065,85.6065,1600.0
2008-08-12 15:00:00,104.64,104.64,104.08,104.08,4300.0,85.582,85.582,85.124,85.124,4300.0
2008-08-12 15:05:00,104.1,104.36,104.09,104.24,3800.0,85.1403,85.353,85.1321,85.2548,3800.0
2008-08-12 15:10:00,104.29,104.36,103.84,103.9,3900.0,85.2957,85.353,84.9277,84.9767,3900.0
2008-08-12 15:15:00,103.88,104.2,103.88,104.12,2400.0,84.9604,85.2221,84.9604,85.1567,2400.0
2008-08-12 15:20:00,104.04,104.13,103.84,103.84,6700.0,85.0913,85.1649,84.9277,84.9277,6700.0
2008-08-12 15:25:00,103.86,104.11,103.83,104.0,13400.0,84.944,85.1485,84.9195,85.0585,13400.0
2008-08-12 15:30:00,103.94,103.99,103.5,103.78,9200.0,85.0095,85.0504,84.6496,84.8786,9200.0
2008-08-12 15:35:00,103.8,103.88,103.62,103.62,7400.0,84.895,84.9604,84.7477,84.7477,7400.0
2008-08-12 15:40:00,103.71,103.93,103.7,103.75,6000.0,84.8214,85.0013,84.8132,84.8541,6000.0
2008-08-12 15:45:00,103.75,103.97,103.6,103.93,8300.0,84.8541,85.034,84.7314,85.0013,8300.0
2008-08-12 15:50:00,104.05,104.18,103.97,104.01,8500.0,85.0994,85.2058,85.034,85.0667,8500.0
2008-08-12 15:55:00,104.04,104.16,103.88,104.12,7800.0,85.0913,85.1894,84.9604,85.1567,7800.0
2008-08-13 09:30:00,103.74,104.26,103.3,103.65,5400.0,84.8459,85.2712,84.486,84.7723,5400.0
2008-08-13 09:35:00,103.65,104.33,103.38,103.73,3100.0,84.7723,85.3284,84.5515,84.8377,3100.0
2008-08-13 09:40:00,103.5,103.5,102.76,103.07,7300.0,84.6496,84.6496,84.0444,84.2979,7300.0
2008-08-13 09:45:00,103.08,103.13,102.9,103.02,3700.0,84.3061,84.347,84.1589,84.257,3700.0
2008-08-13 09:50:00,103.1,103.64,102.92,103.04,4600.0,84.3225,84.7641,84.1752,84.2734,4600.0
2008-08-13 09:55:00,103.09,103.75,103.09,103.45,2400.0,84.3143,84.8541,84.3143,84.6087,2400.0
2008-08-13 10:00:00,103.51,103.79,103.45,103.78,2600.0,84.6578,84.8868,84.6087,84.8786,2600.0
2008-08-13 10:05:00,103.71,103.71,103.58,103.58,700.0,84.8214,84.8214,84.715,84.715,700.0
2008-08-13 10:10:00,103.57,103.57,103.21,103.21,1700.0,84.7069,84.7069,84.4124,84.4124,1700.0
2008-08-13 10:15:00,103.2,103.21,102.97,102.99,1300.0,84.4042,84.4124,84.2161,84.2325,1300.0
2008-08-13 10:20:00,103.12,103.52,103.12,103.25,4300.0,84.3388,84.666,84.3388,84.4451,4300.0
2008-08-13 10:25:00,103.17,103.38,102.89,103.06,4400.0,84.3797,84.5515,84.1507,84.2897,4400.0
2008-08-13 10:30:00,103.02,103.16,102.96,103.1,2900.0,84.257,84.3715,84.208,84.3225,2900.0
2008-08-13 10:35:00,102.99,103.11,102.85,102.85,8100.0,84.2325,84.3306,84.118,84.118,8100.0
2008-08-13 10:40:00,102.85,102.97,102.85,102.85,2900.0,84.118,84.2161,84.118,84.118,2900.0
2008-08-13 10:45:00,102.85,102.96,102.85,102.96,2100.0,84.118,84.208,84.118,84.208,2100.0
2008-08-13 10:50:00,102.97,103.05,102.81,102.81,3200.0,84.2161,84.2816,84.0853,84.0853,3200.0
2008-08-13 10:55:00,102.81,102.86,102.75,102.79,5000.0,84.0853,84.1262,84.0362,84.0689,5000.0
2008-08-13 11:00:00,102.81,102.85,102.76,102.85,1800.0,84.0853,84.118,84.0444,84.118,1800.0
2008-08-13 11:05:00,102.73,102.86,102.7,102.8,2800.0,84.0198,84.1262,83.9953,84.0771,2800.0
2008-08-13 11:10:00,102.7,102.82,102.59,102.65,5500.0,83.9953,84.0934,83.9053,83.9544,5500.0
2008-08-13 11:15:00,102.63,102.66,102.55,102.57,4000.0,83.9381,83.9626,83.8726,83.889,4000.0
2008-08-13 11:20:00,102.57,102.59,102.53,102.53,3300.0,83.889,83.9053,83.8563,83.8563,3300.0
2008-08-13 11:25:00,102.51,102.55,102.45,102.53,3500.0,83.8399,83.8726,83.7908,83.8563,3500.0
2008-08-13 11:30:00,102.56,102.56,102.42,102.42,1500.0,83.8808,83.8808,83.7663,83.7663,1500.0
2008-08-13 11:35:00,102.42,102.46,102.35,102.35,2200.0,83.7663,83.799,83.7091,83.7091,2200.0
2008-08-13 11:40:00,102.46,102.46,102.35,102.36,3700.0,83.799,83.799,83.7091,83.7172,3700.0
2008-08-13 11:45:00,102.41,102.45,102.27,102.27,1900.0,83.7581,83.7908,83.6436,83.6436,1900.0
2008-08-13 11:50:00,102.27,102.29,102.23,102.24,1300.0,83.6436,83.66,83.6109,83.6191,1300.0
2008-08-13 11:55:00,102.24,102.35,101.8,101.98,10700.0,83.6191,83.7091,83.2592,83.4064,10700.0
2008-08-13 12:00:00,102.22,102.27,102.15,102.19,1600.0,83.6027,83.6436,83.5455,83.5782,1600.0
2008-08-13 12:05:00,102.2,102.39,102.16,102.33,2600.0,83.5864,83.7418,83.5537,83.6927,2600.0
2008-08-13 12:10:00,102.28,102.32,102.18,102.18,1900.0,83.6518,83.6845,83.57,83.57,1900.0
2008-08-13 12:15:00,102.18,102.18,101.99,101.99,800.0,83.57,83.57,83.4146,83.4146,800.0
2008-08-13 12:20:00,102.05,102.09,101.98,102.04,1400.0,83.4637,83.4964,83.4064,83.4555,1400.0
2008-08-13 12:25:00,102.03,102.1,101.97,101.97,900.0,83.4473,83.5046,83.3983,83.3983,900.0
2008-08-13 12:30:00,101.98,102.2,101.97,102.17,2200.0,83.4064,83.5864,83.3983,83.5618,2200.0
2008-08-13 12:35:00,102.24,102.24,102.0,102.14,3200.0,83.6191,83.6191,83.4228,83.5373,3200.0
2008-08-13 12:40:00,102.18,102.2,102.09,102.2,1900.0,83.57,83.5864,83.4964,83.5864,1900.0
2008-08-13 12:45:00,102.18,102.21,102.07,102.17,1700.0,83.57,83.5945,83.48,83.5618,1700.0
2008-08-13 12:50:00,102.07,102.2,102.07,102.19,2600.0,83.48,83.5864,83.48,83.5782,2600.0
2008-08-13 12:55:00,102.11,102.32,102.09,102.32,1600.0,83.5128,83.6845,83.4964,83.6845,1600.0
2008-08-13 13:00:00,102.23,102.34,102.08,102.09,1800.0,83.6109,83.7009,83.4882,83.4964,1800.0
2008-08-13 13:05:00,102.17,102.2,102.08,102.08,2600.0,83.5618,83.5864,83.4882,83.4882,2600.0
2008-08-13 13:10:00,102.16,102.17,102.07,102.12,1400.0,83.5537,83.5618,83.48,83.5209,1400.0
2008-08-13 13:15:00,102.15,102.22,102.07,102.16,3500.0,83.5455,83.6027,83.48,83.5537,3500.0
2008-08-13 13:20:00,102.24,102.43,102.21,102.43,2900.0,83.6191,83.7745,83.5945,83.7745,2900.0
2008-08-13 13:25:00,102.51,102.86,102.51,102.78,2400.0,83.8399,84.1262,83.8399,84.0607,2400.0
2008-08-13 13:30:00,102.74,103.0,102.72,102.93,1900.0,84.028,84.2407,84.0117,84.1834,1900.0
2008-08-13 13:35:00,102.93,102.98,102.82,102.87,2100.0,84.1834,84.2243,84.0934,84.1343,2100.0
2008-08-13 13:40:00,102.98,103.13,102.78,102.8,4400.0,84.2243,84.347,84.0607,84.0771,4400.0
2008-08-13 13:45:00,102.81,103.02,102.81,102.99,1600.0,84.0853,84.257,84.0853,84.2325,1600.0
2008-08-13 13:50:00,103.03,103.13,102.92,103.06,2600.0,84.2652,84.347,84.1752,84.2897,2600.0
2008-08-13 13:55:00,103.16,103.29,103.08,103.15,1700.0,84.3715,84.4778,84.3061,84.3633,1700.0
2008-08-13 14:00:00,103.17,103.17,102.86,103.0,2500.0,84.3797,84.3797,84.1262,84.2407,2500.0
2008-08-13 14:05:00,103.03,103.06,102.95,103.01,1500.0,84.2652,84.2897,84.1998,84.2488,1500.0
2008-08-13 14:10:00,103.0,103.09,102.98,103.0,1600.0,84.2407,84.3143,84.2243,84.2407,1600.0
2008-08-13 14:15:00,103.08,103.08,102.83,102.94,2600.0,84.3061,84.3061,84.1016,84.1916,2600.0
2008-08-13 14:20:00,102.92,102.95,102.86,102.95,1500.0,84.1752,84.1998,84.1262,84.1998,1500.0
2008-08-13 14:25:00,103.07,103.13,102.95,103.02,2800.0,84.2979,84.347,84.1998,84.257,2800.0
2008-08-13 14:30:00,103.02,103.09,102.88,102.88,1900.0,84.257,84.3143,84.1425,84.1425,1900.0
2008-08-13 14:35:00,103.0,103.07,102.94,103.05,2500.0,84.2407,84.2979,84.1916,84.2816,2500.0
2008-08-13 14:40:00,103.04,103.36,103.04,103.35,3100.0,84.2734,84.5351,84.2734,84.5269,3100.0
2008-08-13 14:45:00,103.44,103.49,103.0,103.09,5800.0,84.6005,84.6414,84.2407,84.3143,5800.0
2008-08-13 14:50:00,103.1,103.15,103.04,103.04,3500.0,84.3225,84.3633,84.2734,84.2734,3500.0
2008-08-13 14:55:00,103.12,103.42,103.03,103.35,4300.0,84.3388,84.5842,84.2652,84.5269,4300.0
2008-08-13 15:00:00,103.39,103.42,103.26,103.29,3600.0,84.5596,84.5842,84.4533,84.4778,3600.0
2008-08-13 15:05:00,103.29,103.35,103.08,103.18,4300.0,84.4778,84.5269,84.3061,84.3879,4300.0
2008-08-13 15:10:00,103.23,103.41,103.23,103.34,2300.0,84.4288,84.576,84.4288,84.5187,2300.0
2008-08-13 15:15:00,103.38,103.45,103.22,103.39,4700.0,84.5515,84.6087,84.4206,84.5596,4700.0
2008-08-13 15:20:00,103.34,103.42,103.24,103.4,11800.0,84.5187,84.5842,84.437,84.5678,11800.0
2008-08-13 15:25:00,103.39,103.47,103.34,103.34,4900.0,84.5596,84.6251,84.5187,84.5187,4900.0
2008-08-13 15:30:00,103.35,103.47,102.97,103.14,6700.0,84.5269,84.6251,84.2161,84.3552,6700.0
2008-08-13 15:35:00,103.11,103.45,103.05,103.35,11600.0,84.3306,84.6087,84.2816,84.5269,11600.0
2008-08-13 15:40:00,103.36,103.42,103.03,103.2,9500.0,84.5351,84.5842,84.2652,84.4042,9500.0
2008-08-13 15:45:00,103.2,103.3,103.09,103.21,9500.0,84.4042,84.486,84.3143,84.4124,9500.0
2008-08-13 15:50:00,103.22,103.56,103.02,103.52,10100.0,84.4206,84.6987,84.257,84.666,10100.0
2008-08-13 15:55:00,103.36,103.77,103.19,103.7,16600.0,84.5351,84.8704,84.3961,84.8132,16600.0
2008-08-14 09:30:00,103.34,103.95,102.71,103.82,3000.0,84.5187,85.0176,84.0035,84.9113,3000.0
2008-08-14 09:35:00,103.88,104.0,103.51,103.64,3300.0,84.9604,85.0585,84.6578,84.7641,3300.0
2008-08-14 09:40:00,103.8,104.0,103.75,103.93,2800.0,84.895,85.0585,84.8541,85.0013,2800.0
2008-08-14 09:45:00,103.85,103.85,103.2,103.54,6100.0,84.9359,84.9359,84.4042,84.6823,6100.0
2008-08-14 09:50:00,103.7,104.98,103.7,104.69,9700.0,84.8132,85.86,84.8132,85.6229,9700.0
2008-08-14 09:55:00,104.66,104.96,104.58,104.79,2500.0,85.5983,85.8437,85.5329,85.7047,2500.0
2008-08-14 10:00:00,104.82,105.33,104.82,105.2,5700.0,85.7292,86.1463,85.7292,86.04,5700.0
2008-08-14 10:05:00,105.25,106.17,105.22,105.22,12300.0,86.0809,86.8333,86.0563,86.0563,12300.0
2008-08-14 10:10:00,105.24,105.71,105.24,105.54,7200.0,86.0727,86.4571,86.0727,86.3181,7200.0
2008-08-14 10:15:00,105.53,105.65,105.48,105.48,5000.0,86.3099,86.408,86.269,86.269,5000.0
2008-08-14 10:20:00,105.48,105.53,104.91,105.53,9100.0,86.269,86.3099,85.8028,86.3099,9100.0
2008-08-14 10:25:00,105.54,105.72,105.24,105.24,7000.0,86.3181,86.4653,86.0727,86.0727,7000.0
2008-08-14 10:30:00,105.38,105.68,105.38,105.65,1400.0,86.1872,86.4326,86.1872,86.408,1400.0
2008-08-14 10:35:00,105.77,105.77,105.54,105.63,3300.0,86.5062,86.5062,86.3181,86.3917,3300.0
2008-08-14 10:40:00,105.63,106.16,105.63,105.99,7800.0,86.3917,86.8251,86.3917,86.6861,7800.0
2008-08-14 10:45:00,105.99,106.19,105.69,106.19,4900.0,86.6861,86.8497,86.4407,86.8497,4900.0
2008-08-14 10:50:00,106.16,106.16,105.81,105.97,3600.0,86.8251,86.8251,86.5389,86.6697,3600.0
2008-08-14 10:55:00,105.91,105.95,105.84,105.88,1000.0,86.6207,86.6534,86.5634,86.5961,1000.0
2008-08-14 11:00:00,105.88,105.88,105.73,105.8,1400.0,86.5961,86.5961,86.4735,86.5307,1400.0
2008-08-14 11:05:00,105.8,105.96,105.79,105.96,1700.0,86.5307,86.6616,86.5225,86.6616,1700.0
2008-08-14 11:10:00,105.98,105.99,105.78,105.87,2500.0,86.6779,86.6861,86.5143,86.588,2500.0
2008-08-14 11:15:00,105.87,106.11,105.87,106.11,2000.0,86.588,86.7842,86.588,86.7842,2000.0
2008-08-14 11:20:00,106.1,106.3,105.95,105.95,4200.0,86.7761,86.9396,86.6534,86.6534,4200.0
2008-08-14 11:25:00,106.06,106.06,105.85,105.85,1900.0,86.7434,86.7434,86.5716,86.5716,1900.0
2008-08-14 11:30:00,105.91,105.92,105.83,105.92,500.0,86.6207,86.6288,86.5552,86.6288,500.0
2008-08-14 11:35:00,105.87,106.03,105.87,105.95,2600.0,86.588,86.7188,86.588,86.6534,2600.0
2008-08-14 11:40:00,105.92,105.92,105.78,105.78,1300.0,86.6288,86.6288,86.5143,86.5143,1300.0
2008-08-14 11:45:00,105.75,105.75,105.53,105.55,1100.0,86.4898,86.4898,86.3099,86.3262,1100.0
2008-08-14 11:50:00,105.44,105.53,105.31,105.36,2900.0,86.2363,86.3099,86.1299,86.1708,2900.0
2008-08-14 11:55:00,105.37,105.64,105.2,105.2,4900.0,86.179,86.3998,86.04,86.04,4900.0
2008-08-14 12:00:00,105.24,105.6,105.2,105.45,5500.0,86.0727,86.3671,86.04,86.2444,5500.0
2008-08-14 12:05:00,105.46,105.5,105.37,105.37,500.0,86.2526,86.2853,86.179,86.179,500.0
2008-08-14 12:10:00,105.46,105.6,105.45,105.6,1800.0,86.2526,86.3671,86.2444,86.3671,1800.0
2008-08-14 12:15:00,105.5,105.93,105.5,105.93,2900.0,86.2853,86.637,86.2853,86.637,2900.0
2008-08-14 12:20:00,106.0,106.04,105.69,105.85,2400.0,86.6943,86.727,86.4407,86.5716,2400.0
2008-08-14 12:25:00,105.79,105.92,105.45,105.92,5400.0,86.5225,86.6288,86.2444,86.6288,5400.0
2008-08-14 12:30:00,105.75,105.85,105.62,105.83,1500.0,86.4898,86.5716,86.3835,86.5552,1500.0
2008-08-14 12:35:00,105.81,106.2,105.79,105.94,4100.0,86.5389,86.8579,86.5225,86.6452,4100.0
2008-08-14 12:40:00,106.13,106.24,106.06,106.24,700.0,86.8006,86.8906,86.7434,86.8906,700.0
2008-08-14 12:45:00,106.3,107.26,106.3,106.79,4400.0,86.9396,87.7248,86.9396,87.3404,4400.0
2008-08-14 12:50:00,106.7,106.99,106.51,106.67,6400.0,87.2668,87.504,87.1114,87.2423,6400.0
2008-08-14 12:55:00,106.68,106.97,106.64,106.9,3300.0,87.2504,87.4876,87.2177,87.4304,3300.0
2008-08-14 13:00:00,106.9,107.0,106.76,106.91,3500.0,87.4304,87.5121,87.3159,87.4385,3500.0
2008-08-14 13:05:00,106.93,106.94,106.78,106.78,1700.0,87.4549,87.4631,87.3322,87.3322,1700.0
2008-08-14 13:10:00,106.7,107.04,106.7,107.04,5600.0,87.2668,87.5449,87.2668,87.5449,5600.0
2008-08-14 13:15:00,107.12,107.14,106.96,107.0,1800.0,87.6103,87.6267,87.4794,87.5121,1800.0
2008-08-14 13:20:00,106.96,107.01,106.84,106.84,1700.0,87.4794,87.5203,87.3813,87.3813,1700.0
2008-08-14 13:25:00,106.92,106.96,106.66,106.91,3900.0,87.4467,87.4794,87.2341,87.4385,3900.0
2008-08-14 13:30:00,106.8,106.92,106.71,106.78,3300.0,87.3486,87.4467,87.275,87.3322,3300.0
2008-08-14 13:35:00,106.8,107.28,106.71,107.27,3500.0,87.3486,87.7412,87.275,87.733,3500.0
2008-08-14 13:40:00,107.33,107.33,107.05,107.09,4200.0,87.782,87.782,87.553,87.5858,4200.0
2008-08-14 13:45:00,107.11,107.18,106.91,107.05,4500.0,87.6021,87.6594,87.4385,87.553,4500.0
2008-08-14 13:50:00,107.05,107.1,106.97,107.1,2200.0,87.553,87.5939,87.4876,87.5939,2200.0
2008-08-14 13:55:00,107.18,107.27,107.12,107.26,2900.0,87.6594,87.733,87.6103,87.7248,2900.0
2008-08-14 14:00:00,107.29,107.68,107.28,107.51,2700.0,87.7493,88.0683,87.7412,87.9293,2700.0
2008-08-14 14:05:00,107.57,107.65,107.45,107.62,4500.0,87.9783,88.0438,87.8802,88.0192,4500.0
2008-08-14 14:10:00,107.52,107.57,107.38,107.43,3000.0,87.9374,87.9783,87.8229,87.8638,3000.0
2008-08-14 14:15:00,107.4,107.49,107.33,107.35,5100.0,87.8393,87.9129,87.782,87.7984,5100.0
2008-08-14 14:20:00,107.35,107.41,107.28,107.28,3000.0,87.7984,87.8475,87.7412,87.7412,3000.0
2008-08-14 14:25:00,107.28,107.36,107.0,107.07,2700.0,87.7412,87.8066,87.5121,87.5694,2700.0
2008-08-14 14:30:00,107.11,107.11,106.79,106.95,4100.0,87.6021,87.6021,87.3404,87.4713,4100.0
2008-08-14 14:35:00,106.96,107.06,106.9,106.94,3700.0,87.4794,87.5612,87.4304,87.4631,3700.0
2008-08-14 14:40:00,106.95,107.14,106.89,106.91,2500.0,87.4713,87.6267,87.4222,87.4385,2500.0
2008-08-14 14:45:00,106.76,106.9,106.71,106.79,1300.0,87.3159,87.4304,87.275,87.3404,1300.0
2008-08-14 14:50:00,106.81,106.99,106.77,106.91,1700.0,87.3568,87.504,87.324,87.4385,1700.0
2008-08-14 14:55:00,106.79,106.79,106.7,106.7,900.0,87.3404,87.3404,87.2668,87.2668,900.0
2008-08-14 15:00:00,106.58,106.85,106.49,106.82,2900.0,87.1686,87.3895,87.095,87.3649,2900.0
2008-08-14 15:05:00,106.83,106.88,106.59,106.68,2900.0,87.3731,87.414,87.1768,87.2504,2900.0
2008-08-14 15:10:00,106.8,106.9,106.8,106.87,2500.0,87.3486,87.4304,87.3486,87.4058,2500.0
2008-08-14 15:15:00,106.94,106.95,106.84,106.9,6100.0,87.4631,87.4713,87.3813,87.4304,6100.0
2008-08-14 15:20:00,106.9,106.95,106.74,106.9,5400.0,87.4304,87.4713,87.2995,87.4304,5400.0
2008-08-14 15:25:00,106.81,106.93,106.8,106.86,8700.0,87.3568,87.4549,87.3486,87.3976,8700.0
2008-08-14 15:30:00,106.88,106.95,106.75,106.9,12000.0,87.414,87.4713,87.3077,87.4304,12000.0
2008-08-14 15:35:00,106.89,106.96,106.62,106.82,19000.0,87.4222,87.4794,87.2014,87.3649,19000.0
2008-08-14 15:40:00,106.81,106.95,106.4,106.91,18100.0,87.3568,87.4713,87.0214,87.4385,18100.0
2008-08-14 15:45:00,106.91,106.95,106.7,106.7,16200.0,87.4385,87.4713,87.2668,87.2668,16200.0
2008-08-14 15:50:00,106.89,106.9,106.47,106.88,10800.0,87.4222,87.4304,87.0787,87.414,10800.0
2008-08-14 15:55:00,106.75,106.9,106.52,106.53,22600.0,87.3077,87.4304,87.1196,87.1277,22600.0
2008-08-15 09:30:00,108.19,109.2,107.31,109.04,7200.0,88.4854,89.3115,87.7657,89.1806,7200.0
2008-08-15 09:35:00,109.21,112.91,109.07,111.89,29100.0,89.3196,92.3458,89.2051,91.5115,29100.0
2008-08-15 09:40:00,112.15,112.41,109.96,110.03,16500.0,91.7242,91.9368,89.933,89.9903,16500.0
2008-08-15 09:45:00,110.29,110.93,110.01,110.35,13100.0,90.2029,90.7264,89.9739,90.252,13100.0
2008-08-15 09:50:00,110.24,110.34,109.68,109.68,3100.0,90.162,90.2438,89.704,89.704,3100.0
2008-08-15 09:55:00,109.57,110.46,109.57,110.14,3300.0,89.6141,90.342,89.6141,90.0803,3300.0
2008-08-15 10:00:00,110.15,110.47,107.98,108.02,11800.0,90.0884,90.3502,88.3137,88.3464,11800.0
2008-08-15 10:05:00,107.83,108.82,106.77,108.8,13200.0,88.191,89.0007,87.324,88.9843,13200.0
2008-08-15 10:10:00,108.91,109.38,108.44,109.25,6300.0,89.0743,89.4587,88.6899,89.3524,6300.0
2008-08-15 10:15:00,109.43,109.58,109.06,109.06,2700.0,89.4996,89.6223,89.197,89.197,2700.0
2008-08-15 10:20:00,109.04,109.64,109.0,109.62,1700.0,89.1806,89.6713,89.1479,89.655,1700.0
2008-08-15 10:25:00,109.63,109.93,109.63,109.93,1900.0,89.6631,89.9085,89.6631,89.9085,1900.0
2008-08-15 10:30:00,109.81,109.88,109.59,109.59,2800.0,89.8104,89.8676,89.6304,89.6304,2800.0
2008-08-15 10:35:00,109.52,109.61,109.32,109.32,2800.0,89.5732,89.6468,89.4096,89.4096,2800.0
2008-08-15 10:40:00,109.19,109.55,109.07,109.55,2700.0,89.3033,89.5977,89.2051,89.5977,2700.0
2008-08-15 10:45:00,109.55,109.62,109.41,109.62,2100.0,89.5977,89.655,89.4832,89.655,2100.0
2008-08-15 10:50:00,109.63,110.0,109.54,110.0,2600.0,89.6631,89.9658,89.5895,89.9658,2600.0
2008-08-15 10:55:00,109.98,109.98,109.83,109.92,1400.0,89.9494,89.9494,89.8267,89.9003,1400.0
2008-08-15 11:00:00,109.93,109.99,109.66,109.74,12400.0,89.9085,89.9576,89.6877,89.7531,12400.0
2008-08-15 11:05:00,109.74,109.75,109.55,109.57,5500.0,89.7531,89.7613,89.5977,89.6141,5500.0
2008-08-15 11:10:00,109.54,109.55,109.25,109.25,4000.0,89.5895,89.5977,89.3524,89.3524,4000.0
2008-08-15 11:15:00,109.45,109.45,109.11,109.13,4300.0,89.5159,89.5159,89.2379,89.2542,4300.0
2008-08-15 11:20:00,109.05,109.7,108.66,109.19,12400.0,89.1888,89.7204,88.8698,89.3033,12400.0
2008-08-15 11:25:00,109.37,110.08,109.37,110.0,18200.0,89.4505,90.0312,89.4505,89.9658,18200.0
2008-08-15 11:30:00,109.98,109.99,109.88,109.92,1400.0,89.9494,89.9576,89.8676,89.9003,1400.0
2008-08-15 11:35:00,109.85,110.14,109.68,110.14,11100.0,89.8431,90.0803,89.704,90.0803,11100.0
2008-08-15 11:40:00,109.98,110.15,109.71,109.82,30000.0,89.9494,90.0884,89.7286,89.8185,30000.0
2008-08-15 11:45:00,109.99,110.0,109.82,110.0,3300.0,89.9576,89.9658,89.8185,89.9658,3300.0
2008-08-15 11:50:00,109.88,110.0,109.69,109.85,2900.0,89.8676,89.9658,89.7122,89.8431,2900.0
2008-08-15 11:55:00,109.84,109.87,109.26,109.26,9300.0,89.8349,89.8594,89.3605,89.3605,9300.0
2008-08-15 12:00:00,109.37,109.37,109.01,109.01,1900.0,89.4505,89.4505,89.1561,89.1561,1900.0
2008-08-15 12:05:00,108.92,109.01,108.79,108.79,4600.0,89.0825,89.1561,88.9761,88.9761,4600.0
2008-08-15 12:10:00,108.84,108.84,108.05,108.5,6700.0,89.017,89.017,88.3709,88.739,6700.0
2008-08-15 12:15:00,108.5,108.79,108.5,108.79,700.0,88.739,88.9761,88.739,88.9761,700.0
2008-08-15 12:20:00,108.84,109.01,108.84,109.01,900.0,89.017,89.1561,89.017,89.1561,900.0
2008-08-15 12:25:00,109.16,109.16,108.88,108.97,3300.0,89.2787,89.2787,89.0497,89.1234,3300.0
2008-08-15 12:30:00,109.06,109.08,109.0,109.08,600.0,89.197,89.2133,89.1479,89.2133,600.0
2008-08-15 12:35:00,109.0,109.63,109.0,109.63,1500.0,89.1479,89.6631,89.1479,89.6631,1500.0
2008-08-15 12:40:00,109.63,109.79,109.59,109.73,2200.0,89.6631,89.794,89.6304,89.7449,2200.0
2008-08-15 12:45:00,109.79,109.81,109.73,109.73,400.0,89.794,89.8104,89.7449,89.7449,400.0
2008-08-15 12:50:00,109.88,109.96,109.88,109.96,1000.0,89.8676,89.933,89.8676,89.933,1000.0
2008-08-15 12:55:00,109.96,110.0,109.91,109.99,4900.0,89.933,89.9658,89.8922,89.9576,4900.0
2008-08-15 13:00:00,109.97,110.0,109.86,110.0,6200.0,89.9412,89.9658,89.8513,89.9658,6200.0
2008-08-15 13:05:00,109.95,110.02,109.81,109.97,9300.0,89.9249,89.9821,89.8104,89.9412,9300.0
2008-08-15 13:10:00,109.98,110.12,109.95,110.05,6300.0,89.9494,90.0639,89.9249,90.0067,6300.0
2008-08-15 13:15:00,109.99,109.99,109.88,109.95,1800.0,89.9576,89.9576,89.8676,89.9249,1800.0
2008-08-15 13:20:00,109.95,110.13,109.81,109.81,3800.0,89.9249,90.0721,89.8104,89.8104,3800.0
2008-08-15 13:25:00,109.91,109.91,109.75,109.84,4200.0,89.8922,89.8922,89.7613,89.8349,4200.0
2008-08-15 13:30:00,109.74,109.83,109.67,109.67,1900.0,89.7531,89.8267,89.6959,89.6959,1900.0
2008-08-15 13:35:00,109.77,109.87,109.05,109.1,8900.0,89.7776,89.8594,89.1888,89.2297,8900.0
2008-08-15 13:40:00,109.11,109.4,109.11,109.15,1400.0,89.2379,89.475,89.2379,89.2706,1400.0
2008-08-15 13:45:00,109.19,109.3,109.17,109.3,1000.0,89.3033,89.3933,89.2869,89.3933,1000.0
2008-08-15 13:50:00,109.31,109.36,109.09,109.09,2100.0,89.4014,89.4423,89.2215,89.2215,2100.0
2008-08-15 13:55:00,109.22,109.63,109.22,109.63,2000.0,89.3278,89.6631,89.3278,89.6631,2000.0
2008-08-15 14:00:00,109.69,109.69,109.55,109.55,1300.0,89.7122,89.7122,89.5977,89.5977,1300.0
2008-08-15 14:05:00,109.42,109.49,109.16,109.21,4700.0,89.4914,89.5486,89.2787,89.3196,4700.0
2008-08-15 14:10:00,109.22,109.22,109.04,109.06,1700.0,89.3278,89.3278,89.1806,89.197,1700.0
2008-08-15 14:15:00,109.0,109.31,109.0,109.18,2000.0,89.1479,89.4014,89.1479,89.2951,2000.0
2008-08-15 14:20:00,109.22,109.22,108.85,108.88,5300.0,89.3278,89.3278,89.0252,89.0497,5300.0
2008-08-15 14:25:00,108.85,109.02,108.76,108.76,4000.0,89.0252,89.1642,88.9516,88.9516,4000.0
2008-08-15 14:30:00,108.94,109.09,108.83,108.99,2800.0,89.0988,89.2215,89.0089,89.1397,2800.0
2008-08-15 14:35:00,109.01,109.19,108.96,109.13,1400.0,89.1561,89.3033,89.1152,89.2542,1400.0
2008-08-15 14:40:00,109.17,109.31,109.09,109.31,1400.0,89.2869,89.4014,89.2215,89.4014,1400.0
2008-08-15 14:45:00,109.22,109.4,109.22,109.28,2600.0,89.3278,89.475,89.3278,89.3769,2600.0
2008-08-15 14:50:00,109.27,109.66,109.27,109.62,7000.0,89.3687,89.6877,89.3687,89.655,7000.0
2008-08-15 14:55:00,109.6,109.64,109.51,109.62,5000.0,89.6386,89.6713,89.565,89.655,5000.0
2008-08-15 15:00:00,109.65,109.96,109.59,109.68,12700.0,89.6795,89.933,89.6304,89.704,12700.0
2008-08-15 15:05:00,109.72,109.72,109.51,109.61,7000.0,89.7368,89.7368,89.565,89.6468,7000.0
2008-08-15 15:10:00,109.55,109.78,109.46,109.75,7400.0,89.5977,89.7858,89.5241,89.7613,7400.0
2008-08-15 15:15:00,109.79,110.0,109.79,109.91,6900.0,89.794,89.9658,89.794,89.8922,6900.0
2008-08-15 15:20:00,110.0,110.0,109.76,109.89,10800.0,89.9658,89.9658,89.7695,89.8758,10800.0
2008-08-15 15:25:00,109.84,110.13,109.83,109.87,14600.0,89.8349,90.0721,89.8267,89.8594,14600.0
2008-08-15 15:30:00,109.86,110.02,109.79,109.97,5000.0,89.8513,89.9821,89.794,89.9412,5000.0
2008-08-15 15:35:00,109.99,110.13,109.88,109.88,10100.0,89.9576,90.0721,89.8676,89.8676,10100.0
2008-08-15 15:40:00,109.91,110.09,109.91,109.98,12300.0,89.8922,90.0394,89.8922,89.9494,12300.0
2008-08-15 15:45:00,109.98,110.04,109.8,109.92,16800.0,89.9494,89.9985,89.8022,89.9003,16800.0
2008-08-15 15:50:00,109.9,109.98,109.83,109.9,28400.0,89.884,89.9494,89.8267,89.884,28400.0
2008-08-15 15:55:00,109.92,110.17,109.42,109.99,50200.0,89.9003,90.1048,89.4914,89.9576,50200.0
2008-08-18 09:30:00,111.0,111.76,110.09,111.66,19100.0,90.7836,91.4052,90.0394,91.3234,19100.0
2008-08-18 09:35:00,111.62,111.87,111.01,111.11,10700.0,91.2907,91.4952,90.7918,90.8736,10700.0
2008-08-18 09:40:00,111.23,111.54,111.0,111.07,16600.0,90.9717,91.2253,90.7836,90.8409,16600.0
2008-08-18 09:45:00,111.04,111.86,111.0,111.27,22000.0,90.8163,91.487,90.7836,91.0045,22000.0
2008-08-18 09:50:00,111.97,111.99,111.48,111.72,17400.0,91.577,91.5933,91.1762,91.3725,17400.0
2008-08-18 09:55:00,111.53,111.97,111.49,111.97,7100.0,91.2171,91.577,91.1844,91.577,7100.0
2008-08-18 10:00:00,111.8,112.63,111.33,111.75,9900.0,91.4379,92.1168,91.0535,91.397,9900.0
2008-08-18 10:05:00,111.74,111.74,111.48,111.5,12600.0,91.3889,91.3889,91.1762,91.1926,12600.0
2008-08-18 10:10:00,111.5,111.56,111.3,111.37,11100.0,91.1926,91.2416,91.029,91.0862,11100.0
2008-08-18 10:15:00,111.3,111.45,111.25,111.25,8600.0,91.029,91.1517,90.9881,90.9881,8600.0
2008-08-18 10:20:00,111.25,111.34,111.0,111.0,9600.0,90.9881,91.0617,90.7836,90.7836,9600.0
2008-08-18 10:25:00,110.91,111.04,110.75,110.97,4900.0,90.71,90.8163,90.5792,90.7591,4900.0
2008-08-18 10:30:00,110.88,111.07,110.75,110.76,13600.0,90.6855,90.8409,90.5792,90.5873,13600.0
2008-08-18 10:35:00,110.95,111.06,110.87,110.95,10500.0,90.7427,90.8327,90.6773,90.7427,10500.0
2008-08-18 10:40:00,110.98,111.04,110.94,111.04,6000.0,90.7673,90.8163,90.7346,90.8163,6000.0
2008-08-18 10:45:00,110.94,111.05,110.56,110.81,12000.0,90.7346,90.8245,90.4238,90.6282,12000.0
2008-08-18 10:50:00,110.8,111.83,110.8,110.99,18500.0,90.6201,91.4625,90.6201,90.7755,18500.0
2008-08-18 10:55:00,111.07,111.35,111.05,111.35,4700.0,90.8409,91.0699,90.8245,91.0699,4700.0
2008-08-18 11:00:00,111.36,111.6,111.1,111.29,9500.0,91.0781,91.2744,90.8654,91.0208,9500.0
2008-08-18 11:05:00,111.46,111.63,111.36,111.53,10300.0,91.1599,91.2989,91.0781,91.2171,10300.0
2008-08-18 11:10:00,111.35,111.62,111.35,111.4,5000.0,91.0699,91.2907,91.0699,91.1108,5000.0
2008-08-18 11:15:00,111.4,111.4,111.01,111.29,5600.0,91.1108,91.1108,90.7918,91.0208,5600.0
2008-08-18 11:20:00,111.29,111.29,111.0,111.05,5200.0,91.0208,91.0208,90.7836,90.8245,5200.0
2008-08-18 11:25:00,111.3,111.35,111.13,111.27,4400.0,91.029,91.0699,90.89,91.0045,4400.0
2008-08-18 11:30:00,111.18,111.3,111.18,111.3,1100.0,90.9308,91.029,90.9308,91.029,1100.0
2008-08-18 11:35:00,111.26,111.41,111.26,111.41,2300.0,90.9963,91.119,90.9963,91.119,2300.0
2008-08-18 11:40:00,111.29,111.29,111.06,111.06,3300.0,91.0208,91.0208,90.8327,90.8327,3300.0
2008-08-18 11:45:00,111.12,111.27,111.01,111.21,9900.0,90.8818,91.0045,90.7918,90.9554,9900.0
2008-08-18 11:50:00,111.15,111.16,111.1,111.1,500.0,90.9063,90.9145,90.8654,90.8654,500.0
2008-08-18 11:55:00,111.1,111.22,111.01,111.06,4800.0,90.8654,90.9636,90.7918,90.8327,4800.0
2008-08-18 12:00:00,111.01,111.17,111.01,111.17,4500.0,90.7918,90.9227,90.7918,90.9227,4500.0
2008-08-18 12:05:00,111.1,111.1,111.0,111.09,2300.0,90.8654,90.8654,90.7836,90.8572,2300.0
2008-08-18 12:10:00,110.93,111.07,110.61,110.95,8300.0,90.7264,90.8409,90.4647,90.7427,8300.0
2008-08-18 12:15:00,110.97,111.05,110.82,110.91,4700.0,90.7591,90.8245,90.6364,90.71,4700.0
2008-08-18 12:20:00,110.71,110.84,110.71,110.84,1200.0,90.5464,90.6528,90.5464,90.6528,1200.0
2008-08-18 12:25:00,110.72,110.88,110.72,110.88,1700.0,90.5546,90.6855,90.5546,90.6855,1700.0
2008-08-18 12:30:00,110.88,111.0,110.53,110.53,4300.0,90.6855,90.7836,90.3992,90.3992,4300.0
2008-08-18 12:35:00,110.55,110.62,110.54,110.54,1500.0,90.4156,90.4728,90.4074,90.4074,1500.0
2008-08-18 12:40:00,110.59,110.62,110.1,110.11,10300.0,90.4483,90.4728,90.0475,90.0557,10300.0
2008-08-18 12:45:00,110.08,110.16,109.88,109.88,7100.0,90.0312,90.0966,89.8676,89.8676,7100.0
2008-08-18 12:50:00,109.75,109.75,109.55,109.56,3200.0,89.7613,89.7613,89.5977,89.6059,3200.0
2008-08-18 12:55:00,109.55,109.65,109.36,109.65,4700.0,89.5977,89.6795,89.4423,89.6795,4700.0
2008-08-18 13:00:00,109.66,109.96,109.5,109.75,20200.0,89.6877,89.933,89.5568,89.7613,20200.0
2008-08-18 13:05:00,109.75,110.27,109.75,110.22,13200.0,89.7613,90.1866,89.7613,90.1457,13200.0
2008-08-18 13:10:00,110.21,110.39,110.1,110.34,5100.0,90.1375,90.2847,90.0475,90.2438,5100.0
2008-08-18 13:15:00,110.33,110.37,109.83,110.29,11100.0,90.2357,90.2684,89.8267,90.2029,11100.0
2008-08-18 13:20:00,110.26,110.29,110.01,110.26,5800.0,90.1784,90.2029,89.9739,90.1784,5800.0
2008-08-18 13:25:00,110.17,110.2,109.9,109.91,3500.0,90.1048,90.1293,89.884,89.8922,3500.0
2008-08-18 13:30:00,109.88,109.96,109.83,109.83,2900.0,89.8676,89.933,89.8267,89.8267,2900.0
2008-08-18 13:35:00,109.83,109.9,109.72,109.83,3900.0,89.8267,89.884,89.7368,89.8267,3900.0
2008-08-18 13:40:00,109.87,109.97,109.74,109.83,9900.0,89.8594,89.9412,89.7531,89.8267,9900.0
2008-08-18 13:45:00,109.84,109.9,109.39,109.39,8900.0,89.8349,89.884,89.4669,89.4669,8900.0
2008-08-18 13:50:00,109.39,109.87,109.37,109.87,2100.0,89.4669,89.8594,89.4505,89.8594,2100.0
2008-08-18 13:55:00,109.49,109.71,109.34,109.56,12100.0,89.5486,89.7286,89.426,89.6059,12100.0
2008-08-18 14:00:00,109.56,109.56,109.12,109.3,11600.0,89.6059,89.6059,89.246,89.3933,11600.0
2008-08-18 14:05:00,109.21,109.21,108.78,108.79,2800.0,89.3196,89.3196,88.968,88.9761,2800.0
2008-08-18 14:10:00,108.8,109.17,108.68,109.03,7700.0,88.9843,89.2869,88.8862,89.1724,7700.0
2008-08-18 14:15:00,109.03,109.15,108.86,108.87,5200.0,89.1724,89.2706,89.0334,89.0416,5200.0
2008-08-18 14:20:00,108.86,108.9,108.64,108.9,4200.0,89.0334,89.0661,88.8535,89.0661,4200.0
2008-08-18 14:25:00,108.89,109.2,108.77,108.97,7800.0,89.0579,89.3115,88.9598,89.1234,7800.0
2008-08-18 14:30:00,108.94,109.01,108.83,108.83,2700.0,89.0988,89.1561,89.0089,89.0089,2700.0
2008-08-18 14:35:00,108.83,109.02,108.83,109.0,2600.0,89.0089,89.1642,89.0089,89.1479,2600.0
2008-08-18 14:40:00,109.0,109.03,108.84,108.94,2600.0,89.1479,89.1724,89.017,89.0988,2600.0
2008-08-18 14:45:00,108.94,109.17,108.94,108.98,7700.0,89.0988,89.2869,89.0988,89.1315,7700.0
2008-08-18 14:50:00,108.98,109.08,108.66,109.08,6600.0,89.1315,89.2133,88.8698,89.2133,6600.0
2008-08-18 14:55:00,108.9,108.93,108.7,108.79,3600.0,89.0661,89.0906,88.9025,88.9761,3600.0
2008-08-18 15:00:00,108.8,108.8,108.32,108.33,3600.0,88.9843,88.9843,88.5917,88.5999,3600.0
2008-08-18 15:05:00,108.29,108.44,108.17,108.33,7200.0,88.5672,88.6899,88.4691,88.5999,7200.0
2008-08-18 15:10:00,108.23,108.32,108.2,108.25,6700.0,88.5181,88.5917,88.4936,88.5345,6700.0
2008-08-18 15:15:00,108.19,108.27,108.09,108.15,9900.0,88.4854,88.5508,88.4036,88.4527,9900.0
2008-08-18 15:20:00,108.27,108.36,108.0,108.19,6300.0,88.5508,88.6245,88.33,88.4854,6300.0
2008-08-18 15:25:00,108.32,108.5,108.19,108.21,7500.0,88.5917,88.739,88.4854,88.5018,7500.0
2008-08-18 15:30:00,108.19,108.22,108.08,108.1,9100.0,88.4854,88.51,88.3954,88.4118,9100.0
2008-08-18 15:35:00,108.14,108.32,107.93,108.04,14000.0,88.4445,88.5917,88.2728,88.3627,14000.0
2008-08-18 15:40:00,108.02,108.16,107.69,107.84,10600.0,88.3464,88.4609,88.0765,88.1992,10600.0
2008-08-18 15:45:00,107.76,107.92,107.14,107.3,18000.0,88.1337,88.2646,87.6267,87.7575,18000.0
2008-08-18 15:50:00,107.24,107.53,107.11,107.24,14500.0,87.7084,87.9456,87.6021,87.7084,14500.0
2008-08-18 15:55:00,107.22,107.61,107.01,107.43,25400.0,87.6921,88.011,87.5203,87.8638,25400.0
2008-08-19 09:30:00,106.99,106.99,105.7,105.7,5000.0,87.504,87.504,86.4489,86.4489,5000.0
2008-08-19 09:35:00,106.34,106.56,106.11,106.56,1300.0,86.9724,87.1523,86.7842,87.1523,1300.0
2008-08-19 09:40:00,106.74,106.75,106.48,106.54,3800.0,87.2995,87.3077,87.0869,87.1359,3800.0
2008-08-19 09:45:00,106.54,106.97,106.15,106.15,6400.0,87.1359,87.4876,86.817,86.817,6400.0
2008-08-19 09:50:00,106.06,106.06,105.47,105.84,7900.0,86.7434,86.7434,86.2608,86.5634,7900.0
2008-08-19 09:55:00,105.85,106.15,105.66,105.81,5200.0,86.5716,86.817,86.4162,86.5389,5200.0
2008-08-19 10:00:00,105.69,105.7,105.02,105.13,3700.0,86.4407,86.4489,85.8928,85.9827,3700.0
2008-08-19 10:05:00,105.11,105.23,104.83,105.01,10700.0,85.9664,86.0645,85.7374,85.8846,10700.0
2008-08-19 10:10:00,105.0,105.54,104.87,105.0,15200.0,85.8764,86.3181,85.7701,85.8764,15200.0
2008-08-19 10:15:00,105.11,105.14,104.96,105.0,10300.0,85.9664,85.9909,85.8437,85.8764,10300.0
2008-08-19 10:20:00,105.0,105.07,104.95,105.0,7900.0,85.8764,85.9337,85.8355,85.8764,7900.0
2008-08-19 10:25:00,104.97,105.13,104.95,105.01,7400.0,85.8519,85.9827,85.8355,85.8846,7400.0
2008-08-19 10:30:00,105.1,105.26,105.09,105.18,1900.0,85.9582,86.0891,85.95,86.0236,1900.0
2008-08-19 10:35:00,105.09,105.09,105.0,105.0,16000.0,85.95,85.95,85.8764,85.8764,16000.0
2008-08-19 10:40:00,105.04,105.14,105.03,105.14,5100.0,85.9091,85.9909,85.9009,85.9909,5100.0
2008-08-19 10:45:00,105.12,105.21,105.0,105.0,2300.0,85.9746,86.0482,85.8764,85.8764,2300.0
2008-08-19 10:50:00,105.0,105.09,104.99,105.04,10000.0,85.8764,85.95,85.8682,85.9091,10000.0
2008-08-19 10:55:00,105.08,105.11,104.76,104.76,9400.0,85.9418,85.9664,85.6801,85.6801,9400.0
2008-08-19 11:00:00,104.78,104.78,104.48,104.55,3400.0,85.6965,85.6965,85.4511,85.5084,3400.0
2008-08-19 11:05:00,104.5,104.5,104.28,104.36,2800.0,85.4675,85.4675,85.2875,85.353,2800.0
2008-08-19 11:10:00,104.31,104.95,104.22,104.81,5900.0,85.3121,85.8355,85.2385,85.721,5900.0
2008-08-19 11:15:00,104.81,104.82,104.53,104.55,2200.0,85.721,85.7292,85.492,85.5084,2200.0
2008-08-19 11:20:00,104.67,104.69,104.49,104.49,3500.0,85.6065,85.6229,85.4593,85.4593,3500.0
2008-08-19 11:25:00,104.53,104.58,104.42,104.42,1600.0,85.492,85.5329,85.402,85.402,1600.0
2008-08-19 11:30:00,104.46,104.46,104.25,104.35,3300.0,85.4348,85.4348,85.263,85.3448,3300.0
2008-08-19 11:35:00,104.27,104.6,104.27,104.36,4000.0,85.2794,85.5493,85.2794,85.353,4000.0
2008-08-19 11:40:00,104.42,104.52,104.32,104.33,2600.0,85.402,85.4838,85.3203,85.3284,2600.0
2008-08-19 11:45:00,104.33,104.33,104.12,104.15,3500.0,85.3284,85.3284,85.1567,85.1812,3500.0
2008-08-19 11:50:00,104.15,104.47,104.08,104.15,5200.0,85.1812,85.4429,85.124,85.1812,5200.0
2008-08-19 11:55:00,104.16,104.31,104.13,104.13,4100.0,85.1894,85.3121,85.1649,85.1649,4100.0
2008-08-19 12:00:00,104.16,104.21,103.47,103.68,7500.0,85.1894,85.2303,84.6251,84.7968,7500.0
2008-08-19 12:05:00,103.71,103.72,103.29,103.29,6200.0,84.8214,84.8295,84.4778,84.4778,6200.0
2008-08-19 12:10:00,103.32,103.34,103.09,103.15,4500.0,84.5024,84.5187,84.3143,84.3633,4500.0
2008-08-19 12:15:00,103.12,103.26,103.01,103.18,8200.0,84.3388,84.4533,84.2488,84.3879,8200.0
2008-08-19 12:20:00,103.18,103.25,103.0,103.0,9600.0,84.3879,84.4451,84.2407,84.2407,9600.0
2008-08-19 12:25:00,103.09,103.19,103.01,103.02,9300.0,84.3143,84.3961,84.2488,84.257,9300.0
2008-08-19 12:30:00,103.03,103.2,103.0,103.2,7600.0,84.2652,84.4042,84.2407,84.4042,7600.0
2008-08-19 12:35:00,103.23,103.49,103.22,103.41,5700.0,84.4288,84.6414,84.4206,84.576,5700.0
2008-08-19 12:40:00,103.34,103.38,103.11,103.34,8200.0,84.5187,84.5515,84.3306,84.5187,8200.0
2008-08-19 12:45:00,103.28,103.28,103.0,103.07,6100.0,84.4697,84.4697,84.2407,84.2979,6100.0
2008-08-19 12:50:00,103.01,103.33,103.0,103.23,15500.0,84.2488,84.5106,84.2407,84.4288,15500.0
2008-08-19 12:55:00,103.24,103.73,103.2,103.34,7200.0,84.437,84.8377,84.4042,84.5187,7200.0
2008-08-19 13:00:00,103.28,103.28,103.0,103.0,3100.0,84.4697,84.4697,84.2407,84.2407,3100.0
2008-08-19 13:05:00,103.01,103.2,103.0,103.04,4700.0,84.2488,84.4042,84.2407,84.2734,4700.0
2008-08-19 13:10:00,103.0,103.3,103.0,103.2,6000.0,84.2407,84.486,84.2407,84.4042,6000.0
2008-08-19 13:15:00,103.2,103.2,103.0,103.01,5000.0,84.4042,84.4042,84.2407,84.2488,5000.0
2008-08-19 13:20:00,103.0,103.13,103.0,103.13,6000.0,84.2407,84.347,84.2407,84.347,6000.0
2008-08-19 13:25:00,103.13,103.47,103.13,103.45,5900.0,84.347,84.6251,84.347,84.6087,5900.0
2008-08-19 13:30:00,103.48,103.62,103.42,103.46,2700.0,84.6332,84.7477,84.5842,84.6169,2700.0
2008-08-19 13:35:00,103.48,103.53,103.0,103.01,14600.0,84.6332,84.6741,84.2407,84.2488,14600.0
2008-08-19 13:40:00,103.01,103.11,103.0,103.04,12300.0,84.2488,84.3306,84.2407,84.2734,12300.0
2008-08-19 13:45:00,103.05,103.09,103.0,103.08,3900.0,84.2816,84.3143,84.2407,84.3061,3900.0
2008-08-19 13:50:00,103.06,103.33,103.06,103.13,5100.0,84.2897,84.5106,84.2897,84.347,5100.0
2008-08-19 13:55:00,103.19,103.19,103.0,103.0,6100.0,84.3961,84.3961,84.2407,84.2407,6100.0
2008-08-19 14:00:00,103.0,103.07,103.0,103.0,14600.0,84.2407,84.2979,84.2407,84.2407,14600.0
2008-08-19 14:05:00,103.0,103.21,103.0,103.21,14000.0,84.2407,84.4124,84.2407,84.4124,14000.0
2008-08-19 14:10:00,103.16,103.33,103.12,103.25,6100.0,84.3715,84.5106,84.3388,84.4451,6100.0
2008-08-19 14:15:00,103.25,103.31,103.16,103.25,8000.0,84.4451,84.4942,84.3715,84.4451,8000.0
2008-08-19 14:20:00,103.25,103.25,103.0,103.0,7600.0,84.4451,84.4451,84.2407,84.2407,7600.0
2008-08-19 14:25:00,103.0,103.07,103.0,103.01,6100.0,84.2407,84.2979,84.2407,84.2488,6100.0
2008-08-19 14:30:00,103.05,103.09,103.0,103.0,3300.0,84.2816,84.3143,84.2407,84.2407,3300.0
2008-08-19 14:35:00,103.0,103.03,102.79,102.88,13600.0,84.2407,84.2652,84.0689,84.1425,13600.0
2008-08-19 14:40:00,102.85,102.94,102.75,102.94,9700.0,84.118,84.1916,84.0362,84.1916,9700.0
2008-08-19 14:45:00,102.97,103.06,102.94,103.01,4500.0,84.2161,84.2897,84.1916,84.2488,4500.0
2008-08-19 14:50:00,103.0,103.04,102.9,102.93,8600.0,84.2407,84.2734,84.1589,84.1834,8600.0
2008-08-19 14:55:00,102.96,102.96,102.52,102.52,16200.0,84.208,84.208,83.8481,83.8481,16200.0
2008-08-19 15:00:00,102.57,102.64,102.06,102.12,28900.0,83.889,83.9462,83.4719,83.5209,28900.0
2008-08-19 15:05:00,102.18,102.2,101.97,101.97,18000.0,83.57,83.5864,83.3983,83.3983,18000.0
2008-08-19 15:10:00,101.99,102.15,101.92,101.94,36500.0,83.4146,83.5455,83.3574,83.3737,36500.0
2008-08-19 15:15:00,101.94,101.94,101.18,101.3,35900.0,83.3737,83.3737,82.7521,82.8503,35900.0
2008-08-19 15:20:00,101.3,101.66,101.16,101.54,12200.0,82.8503,83.1447,82.7358,83.0466,12200.0
2008-08-19 15:25:00,101.56,101.97,101.49,101.68,17200.0,83.0629,83.3983,83.0057,83.1611,17200.0
2008-08-19 15:30:00,101.7,101.84,101.62,101.74,18200.0,83.1774,83.2919,83.112,83.2101,18200.0
2008-08-19 15:35:00,101.69,101.71,101.5,101.63,14200.0,83.1693,83.1856,83.0139,83.1202,14200.0
2008-08-19 15:40:00,101.6,101.86,101.54,101.7,17200.0,83.0956,83.3083,83.0466,83.1774,17200.0
2008-08-19 15:45:00,101.71,101.85,101.6,101.63,30000.0,83.1856,83.3001,83.0956,83.1202,30000.0
2008-08-19 15:50:00,101.63,101.72,101.27,101.34,49600.0,83.1202,83.1938,82.8258,82.883,49600.0
2008-08-19 15:55:00,101.29,101.87,101.29,101.77,49800.0,82.8421,83.3165,82.8421,83.2347,49800.0
2008-08-20 09:30:00,102.87,104.31,102.87,103.98,10900.0,84.1343,85.3121,84.1343,85.0422,10900.0
2008-08-20 09:35:00,103.98,104.08,103.06,103.36,5500.0,85.0422,85.124,84.2897,84.5351,5500.0
2008-08-20 09:40:00,103.2,103.29,102.25,102.5,12400.0,84.4042,84.4778,83.6273,83.8317,12400.0
2008-08-20 09:45:00,102.48,103.16,102.39,103.16,7100.0,83.8154,84.3715,83.7418,84.3715,7100.0
2008-08-20 09:50:00,103.15,103.15,101.81,101.81,5600.0,84.3633,84.3633,83.2674,83.2674,5600.0
2008-08-20 09:55:00,101.96,101.96,101.54,101.9,13700.0,83.3901,83.3901,83.0466,83.341,13700.0
2008-08-20 10:00:00,101.73,101.98,101.63,101.98,18400.0,83.202,83.4064,83.1202,83.4064,18400.0
2008-08-20 10:05:00,102.0,102.06,101.6,102.04,8400.0,83.4228,83.4719,83.0956,83.4555,8400.0
2008-08-20 10:10:00,102.07,102.09,101.75,101.75,7500.0,83.48,83.4964,83.2183,83.2183,7500.0
2008-08-20 10:15:00,101.72,102.29,101.51,101.54,20700.0,83.1938,83.66,83.022,83.0466,20700.0
2008-08-20 10:20:00,101.63,102.18,101.63,102.0,11000.0,83.1202,83.57,83.1202,83.4228,11000.0
2008-08-20 10:25:00,101.94,101.98,101.64,101.86,4600.0,83.3737,83.4064,83.1284,83.3083,4600.0
2008-08-20 10:30:00,101.84,101.84,101.5,101.55,2800.0,83.2919,83.2919,83.0139,83.0548,2800.0
2008-08-20 10:35:00,101.58,102.26,101.58,102.26,10100.0,83.0793,83.6354,83.0793,83.6354,10100.0
2008-08-20 10:40:00,102.11,102.25,102.03,102.17,3800.0,83.5128,83.6273,83.4473,83.5618,3800.0
2008-08-20 10:45:00,102.24,102.78,102.16,102.6,8200.0,83.6191,84.0607,83.5537,83.9135,8200.0
2008-08-20 10:50:00,102.56,102.61,102.46,102.58,7500.0,83.8808,83.9217,83.799,83.8972,7500.0
2008-08-20 10:55:00,102.5,102.5,102.33,102.36,6400.0,83.8317,83.8317,83.6927,83.7172,6400.0
2008-08-20 11:00:00,102.32,102.34,101.81,101.81,2700.0,83.6845,83.7009,83.2674,83.2674,2700.0
2008-08-20 11:05:00,101.88,102.13,101.64,102.13,4500.0,83.3247,83.5291,83.1284,83.5291,4500.0
2008-08-20 11:10:00,102.18,102.59,102.18,102.46,7700.0,83.57,83.9053,83.57,83.799,7700.0
2008-08-20 11:15:00,102.5,102.5,102.16,102.32,6800.0,83.8317,83.8317,83.5537,83.6845,6800.0
2008-08-20 11:20:00,102.25,102.25,102.01,102.01,3400.0,83.6273,83.6273,83.431,83.431,3400.0
2008-08-20 11:25:00,102.14,102.14,101.96,101.96,3000.0,83.5373,83.5373,83.3901,83.3901,3000.0
2008-08-20 11:30:00,101.96,102.01,101.74,101.98,5400.0,83.3901,83.431,83.2101,83.4064,5400.0
2008-08-20 11:35:00,101.95,102.05,101.78,102.05,5400.0,83.3819,83.4637,83.2429,83.4637,5400.0
2008-08-20 11:40:00,102.09,102.24,102.08,102.24,4700.0,83.4964,83.6191,83.4882,83.6191,4700.0
2008-08-20 11:45:00,102.24,102.25,102.14,102.14,3500.0,83.6191,83.6273,83.5373,83.5373,3500.0
2008-08-20 11:50:00,102.21,102.21,102.16,102.18,600.0,83.5945,83.5945,83.5537,83.57,600.0
2008-08-20 11:55:00,102.37,102.42,102.09,102.09,4100.0,83.7254,83.7663,83.4964,83.4964,4100.0
2008-08-20 12:00:00,102.19,102.4,102.19,102.25,6700.0,83.5782,83.7499,83.5782,83.6273,6700.0
2008-08-20 12:05:00,102.25,102.42,102.16,102.42,9800.0,83.6273,83.7663,83.5537,83.7663,9800.0
2008-08-20 12:10:00,102.38,102.38,102.12,102.2,2000.0,83.7336,83.7336,83.5209,83.5864,2000.0
2008-08-20 12:15:00,102.2,102.36,102.15,102.3,5000.0,83.5864,83.7172,83.5455,83.6682,5000.0
2008-08-20 12:20:00,102.32,102.36,102.15,102.36,1400.0,83.6845,83.7172,83.5455,83.7172,1400.0
2008-08-20 12:25:00,102.25,102.28,102.19,102.28,400.0,83.6273,83.6518,83.5782,83.6518,400.0
2008-08-20 12:30:00,102.29,102.41,102.29,102.3,500.0,83.66,83.7581,83.66,83.6682,500.0
2008-08-20 12:35:00,102.36,102.36,102.19,102.19,1100.0,83.7172,83.7172,83.5782,83.5782,1100.0
2008-08-20 12:40:00,102.1,102.25,102.0,102.1,30700.0,83.5046,83.6273,83.4228,83.5046,30700.0
2008-08-20 12:45:00,102.16,102.16,101.99,102.13,11600.0,83.5537,83.5537,83.4146,83.5291,11600.0
2008-08-20 12:50:00,102.13,102.15,102.0,102.13,3700.0,83.5291,83.5455,83.4228,83.5291,3700.0
2008-08-20 12:55:00,102.01,102.04,102.01,102.04,600.0,83.431,83.4555,83.431,83.4555,600.0
2008-08-20 13:00:00,102.07,102.13,101.89,102.0,4200.0,83.48,83.5291,83.3328,83.4228,4200.0
2008-08-20 13:05:00,102.01,102.12,102.0,102.07,1500.0,83.431,83.5209,83.4228,83.48,1500.0
2008-08-20 13:10:00,102.22,102.22,102.15,102.15,700.0,83.6027,83.6027,83.5455,83.5455,700.0
2008-08-20 13:15:00,102.16,102.35,102.15,102.28,4000.0,83.5537,83.7091,83.5455,83.6518,4000.0
2008-08-20 13:20:00,102.28,102.33,102.2,102.3,5700.0,83.6518,83.6927,83.5864,83.6682,5700.0
2008-08-20 13:25:00,102.21,102.31,102.21,102.31,1500.0,83.5945,83.6763,83.5945,83.6763,1500.0
2008-08-20 13:30:00,102.32,102.37,102.06,102.11,2400.0,83.6845,83.7254,83.4719,83.5128,2400.0
2008-08-20 13:35:00,102.16,102.29,102.04,102.1,2000.0,83.5537,83.66,83.4555,83.5046,2000.0
2008-08-20 13:40:00,102.13,102.24,102.08,102.18,3000.0,83.5291,83.6191,83.4882,83.57,3000.0
2008-08-20 13:45:00,102.12,102.3,102.1,102.26,2900.0,83.5209,83.6682,83.5046,83.6354,2900.0
2008-08-20 13:50:00,102.26,102.26,101.99,102.19,5500.0,83.6354,83.6354,83.4146,83.5782,5500.0
2008-08-20 13:55:00,102.19,102.3,102.11,102.3,6400.0,83.5782,83.6682,83.5128,83.6682,6400.0
2008-08-20 14:00:00,102.28,102.31,101.77,101.84,3800.0,83.6518,83.6763,83.2347,83.2919,3800.0
2008-08-20 14:05:00,101.77,102.15,101.77,102.06,5200.0,83.2347,83.5455,83.2347,83.4719,5200.0
2008-08-20 14:10:00,102.01,102.08,101.91,102.02,3000.0,83.431,83.4882,83.3492,83.4392,3000.0
2008-08-20 14:15:00,102.16,102.2,101.94,102.11,10600.0,83.5537,83.5864,83.3737,83.5128,10600.0
2008-08-20 14:20:00,102.15,102.21,102.01,102.03,1600.0,83.5455,83.5945,83.431,83.4473,1600.0
2008-08-20 14:25:00,102.05,102.16,102.02,102.14,1700.0,83.4637,83.5537,83.4392,83.5373,1700.0
2008-08-20 14:30:00,102.11,102.16,101.87,101.94,4800.0,83.5128,83.5537,83.3165,83.3737,4800.0
2008-08-20 14:35:00,101.99,102.11,101.97,102.09,2900.0,83.4146,83.5128,83.3983,83.4964,2900.0
2008-08-20 14:40:00,102.07,102.15,101.84,102.01,2900.0,83.48,83.5455,83.2919,83.431,2900.0
2008-08-20 14:45:00,102.01,102.07,101.83,101.88,5800.0,83.431,83.48,83.2838,83.3247,5800.0
2008-08-20 14:50:00,102.08,102.34,102.0,102.34,2100.0,83.4882,83.7009,83.4228,83.7009,2100.0
2008-08-20 14:55:00,102.41,102.42,102.28,102.31,4900.0,83.7581,83.7663,83.6518,83.6763,4900.0
2008-08-20 15:00:00,102.33,102.42,102.3,102.42,13500.0,83.6927,83.7663,83.6682,83.7663,13500.0
2008-08-20 15:05:00,102.4,102.41,102.0,102.0,9000.0,83.7499,83.7581,83.4228,83.4228,9000.0
2008-08-20 15:10:00,102.05,102.38,101.96,102.38,5700.0,83.4637,83.7336,83.3901,83.7336,5700.0
2008-08-20 15:15:00,102.48,102.48,102.07,102.14,3300.0,83.8154,83.8154,83.48,83.5373,3300.0
2008-08-20 15:20:00,102.14,102.35,102.01,102.2,5100.0,83.5373,83.7091,83.431,83.5864,5100.0
2008-08-20 15:25:00,102.24,102.4,101.79,101.94,36000.0,83.6191,83.7499,83.251,83.3737,36000.0
2008-08-20 15:30:00,101.93,102.07,101.85,101.87,10500.0,83.3655,83.48,83.3001,83.3165,10500.0
2008-08-20 15:35:00,101.83,102.13,101.59,102.01,11300.0,83.2838,83.5291,83.0875,83.431,11300.0
2008-08-20 15:40:00,102.06,102.15,101.61,102.14,13900.0,83.4719,83.5455,83.1038,83.5373,13900.0
2008-08-20 15:45:00,102.19,102.19,101.71,101.92,12000.0,83.5782,83.5782,83.1856,83.3574,12000.0
2008-08-20 15:50:00,101.98,102.02,101.76,101.87,15600.0,83.4064,83.4392,83.2265,83.3165,15600.0
2008-08-20 15:55:00,101.95,102.19,101.88,102.19,9700.0,83.3819,83.5782,83.3247,83.5782,9700.0
2008-08-21 09:30:00,102.54,102.54,101.85,102.09,3100.0,83.8644,83.8644,83.3001,83.4964,3100.0
2008-08-21 09:35:00,102.09,102.09,101.5,101.68,5700.0,83.4964,83.4964,83.0139,83.1611,5700.0
2008-08-21 09:40:00,101.66,101.66,101.5,101.5,7600.0,83.1447,83.1447,83.0139,83.0139,7600.0
2008-08-21 09:45:00,101.5,101.65,101.5,101.57,9100.0,83.0139,83.1365,83.0139,83.0711,9100.0
2008-08-21 09:50:00,101.51,101.79,101.51,101.79,2700.0,83.022,83.251,83.022,83.251,2700.0
2008-08-21 09:55:00,101.8,102.11,101.75,101.89,3200.0,83.2592,83.5128,83.2183,83.3328,3200.0
2008-08-21 10:00:00,101.88,102.01,101.72,101.78,3900.0,83.3247,83.431,83.1938,83.2429,3900.0
2008-08-21 10:05:00,101.8,101.8,101.51,101.73,3700.0,83.2592,83.2592,83.022,83.202,3700.0
2008-08-21 10:10:00,101.82,101.83,101.51,101.57,3500.0,83.2756,83.2838,83.022,83.0711,3500.0
2008-08-21 10:15:00,101.5,101.89,101.31,101.89,5400.0,83.0139,83.3328,82.8585,83.3328,5400.0
2008-08-21 10:20:00,101.74,101.89,101.63,101.65,3300.0,83.2101,83.3328,83.1202,83.1365,3300.0
2008-08-21 10:25:00,101.66,101.66,100.95,101.08,5800.0,83.1447,83.1447,82.564,82.6704,5800.0
2008-08-21 10:30:00,101.09,101.53,101.09,101.46,12500.0,82.6785,83.0384,82.6785,82.9811,12500.0
2008-08-21 10:35:00,101.46,101.51,101.19,101.26,5000.0,82.9811,83.022,82.7603,82.8176,5000.0
2008-08-21 10:40:00,101.34,101.46,101.24,101.35,10400.0,82.883,82.9811,82.8012,82.8912,10400.0
2008-08-21 10:45:00,101.36,101.36,101.24,101.24,3400.0,82.8994,82.8994,82.8012,82.8012,3400.0
2008-08-21 10:50:00,101.34,101.66,101.25,101.55,5600.0,82.883,83.1447,82.8094,83.0548,5600.0
2008-08-21 10:55:00,101.59,101.59,101.46,101.47,600.0,83.0875,83.0875,82.9811,82.9893,600.0
2008-08-21 11:00:00,101.42,101.51,101.24,101.32,3200.0,82.9484,83.022,82.8012,82.8666,3200.0
2008-08-21 11:05:00,101.3,101.42,101.3,101.36,2600.0,82.8503,82.9484,82.8503,82.8994,2600.0
2008-08-21 11:10:00,101.44,101.44,101.31,101.31,1300.0,82.9648,82.9648,82.8585,82.8585,1300.0
2008-08-21 11:15:00,101.33,101.33,101.24,101.24,2000.0,82.8748,82.8748,82.8012,82.8012,2000.0
2008-08-21 11:20:00,101.27,101.55,101.24,101.42,14300.0,82.8258,83.0548,82.8012,82.9484,14300.0
2008-08-21 11:25:00,101.31,101.55,101.25,101.52,4000.0,82.8585,83.0548,82.8094,83.0302,4000.0
2008-08-21 11:30:00,101.46,101.46,101.25,101.25,1000.0,82.9811,82.9811,82.8094,82.8094,1000.0
2008-08-21 11:35:00,101.25,101.44,101.25,101.34,4300.0,82.8094,82.9648,82.8094,82.883,4300.0
2008-08-21 11:40:00,101.34,101.79,101.33,101.76,6600.0,82.883,83.251,82.8748,83.2265,6600.0
2008-08-21 11:45:00,101.85,101.9,101.3,101.3,4200.0,83.3001,83.341,82.8503,82.8503,4200.0
2008-08-21 11:50:00,101.44,101.61,101.34,101.61,1700.0,82.9648,83.1038,82.883,83.1038,1700.0
2008-08-21 11:55:00,101.6,101.66,101.32,101.61,4400.0,83.0956,83.1447,82.8666,83.1038,4400.0
2008-08-21 12:00:00,101.59,101.63,101.52,101.55,2400.0,83.0875,83.1202,83.0302,83.0548,2400.0
2008-08-21 12:05:00,101.57,101.57,101.45,101.5,1500.0,83.0711,83.0711,82.973,83.0139,1500.0
2008-08-21 12:10:00,101.52,101.54,101.39,101.54,3300.0,83.0302,83.0466,82.9239,83.0466,3300.0
2008-08-21 12:15:00,101.51,102.07,101.51,101.95,21800.0,83.022,83.48,83.022,83.3819,21800.0
2008-08-21 12:20:00,101.95,102.27,101.8,101.89,9300.0,83.3819,83.6436,83.2592,83.3328,9300.0
2008-08-21 12:25:00,101.88,101.9,101.86,101.89,2200.0,83.3247,83.341,83.3083,83.3328,2200.0
2008-08-21 12:30:00,101.83,102.16,101.82,102.05,3200.0,83.2838,83.5537,83.2756,83.4637,3200.0
2008-08-21 12:35:00,101.97,102.07,101.94,101.95,2900.0,83.3983,83.48,83.3737,83.3819,2900.0
2008-08-21 12:40:00,101.95,102.14,101.69,101.78,6800.0,83.3819,83.5373,83.1693,83.2429,6800.0
2008-08-21 12:45:00,101.84,101.98,101.64,101.75,9300.0,83.2919,83.4064,83.1284,83.2183,9300.0
2008-08-21 12:50:00,101.77,101.77,101.66,101.72,800.0,83.2347,83.2347,83.1447,83.1938,800.0
2008-08-21 12:55:00,101.76,101.88,101.73,101.73,1800.0,83.2265,83.3247,83.202,83.202,1800.0
2008-08-21 13:00:00,101.82,101.82,101.78,101.82,500.0,83.2756,83.2756,83.2429,83.2756,500.0
2008-08-21 13:05:00,101.85,101.9,101.75,101.9,1800.0,83.3001,83.341,83.2183,83.341,1800.0
2008-08-21 13:10:00,101.9,102.32,101.76,102.31,7800.0,83.341,83.6845,83.2265,83.6763,7800.0
2008-08-21 13:15:00,102.28,102.28,102.19,102.26,1200.0,83.6518,83.6518,83.5782,83.6354,1200.0
2008-08-21 13:20:00,102.25,102.3,102.14,102.15,5000.0,83.6273,83.6682,83.5373,83.5455,5000.0
2008-08-21 13:25:00,102.08,102.12,101.97,102.12,2800.0,83.4882,83.5209,83.3983,83.5209,2800.0
2008-08-21 13:30:00,102.12,102.12,101.93,102.0,2800.0,83.5209,83.5209,83.3655,83.4228,2800.0
2008-08-21 13:35:00,102.05,102.56,102.04,102.28,7800.0,83.4637,83.8808,83.4555,83.6518,7800.0
2008-08-21 13:40:00,102.28,102.68,101.97,102.6,7600.0,83.6518,83.9789,83.3983,83.9135,7600.0
2008-08-21 13:45:00,102.14,102.2,102.06,102.13,2400.0,83.5373,83.5864,83.4719,83.5291,2400.0
2008-08-21 13:50:00,102.13,102.35,102.09,102.27,9300.0,83.5291,83.7091,83.4964,83.6436,9300.0
2008-08-21 13:55:00,102.25,102.31,102.11,102.21,3100.0,83.6273,83.6763,83.5128,83.5945,3100.0
2008-08-21 14:00:00,102.29,102.44,102.2,102.3,6400.0,83.66,83.7827,83.5864,83.6682,6400.0
2008-08-21 14:05:00,102.32,102.34,102.13,102.15,1900.0,83.6845,83.7009,83.5291,83.5455,1900.0
2008-08-21 14:10:00,102.21,102.74,102.21,102.66,3900.0,83.5945,84.028,83.5945,83.9626,3900.0
2008-08-21 14:15:00,102.64,103.27,102.64,103.05,9700.0,83.9462,84.4615,83.9462,84.2816,9700.0
2008-08-21 14:20:00,103.06,103.23,102.88,102.88,2900.0,84.2897,84.4288,84.1425,84.1425,2900.0
2008-08-21 14:25:00,102.91,103.11,102.9,103.11,4400.0,84.1671,84.3306,84.1589,84.3306,4400.0
2008-08-21 14:30:00,103.0,103.2,103.0,103.18,2800.0,84.2407,84.4042,84.2407,84.3879,2800.0
2008-08-21 14:35:00,103.04,103.22,103.02,103.15,1800.0,84.2734,84.4206,84.257,84.3633,1800.0
2008-08-21 14:40:00,103.12,103.15,103.01,103.06,1300.0,84.3388,84.3633,84.2488,84.2897,1300.0
2008-08-21 14:45:00,103.12,103.2,103.01,103.07,3600.0,84.3388,84.4042,84.2488,84.2979,3600.0
2008-08-21 14:50:00,103.18,103.25,103.09,103.23,1900.0,84.3879,84.4451,84.3143,84.4288,1900.0
2008-08-21 14:55:00,103.23,103.25,103.0,103.1,2300.0,84.4288,84.4451,84.2407,84.3225,2300.0
2008-08-21 15:00:00,103.09,103.2,103.09,103.18,3900.0,84.3143,84.4042,84.3143,84.3879,3900.0
2008-08-21 15:05:00,103.17,103.17,103.0,103.11,3500.0,84.3797,84.3797,84.2407,84.3306,3500.0
2008-08-21 15:10:00,103.23,103.23,103.04,103.04,6600.0,84.4288,84.4288,84.2734,84.2734,6600.0
2008-08-21 15:15:00,103.01,103.15,103.0,103.13,5800.0,84.2488,84.3633,84.2407,84.347,5800.0
2008-08-21 15:20:00,103.12,103.17,102.89,103.02,3600.0,84.3388,84.3797,84.1507,84.257,3600.0
2008-08-21 15:25:00,103.0,103.08,102.87,103.07,5800.0,84.2407,84.3061,84.1343,84.2979,5800.0
2008-08-21 15:30:00,103.04,103.04,102.88,103.04,7100.0,84.2734,84.2734,84.1425,84.2734,7100.0
2008-08-21 15:35:00,103.03,103.17,102.9,102.92,8500.0,84.2652,84.3797,84.1589,84.1752,8500.0
2008-08-21 15:40:00,102.9,103.26,102.8,102.87,7300.0,84.1589,84.4533,84.0771,84.1343,7300.0
2008-08-21 15:45:00,102.89,103.34,102.82,103.12,13900.0,84.1507,84.5187,84.0934,84.3388,13900.0
2008-08-21 15:50:00,103.13,103.16,102.99,103.1,5700.0,84.347,84.3715,84.2325,84.3225,5700.0
2008-08-21 15:55:00,103.2,103.35,103.07,103.34,9300.0,84.4042,84.5269,84.2979,84.5187,9300.0
2008-08-22 09:30:00,104.1,105.09,103.85,105.03,2100.0,85.1403,85.95,84.9359,85.9009,2100.0
2008-08-22 09:35:00,104.85,105.08,104.62,104.62,2400.0,85.7537,85.9418,85.5656,85.5656,2400.0
2008-08-22 09:40:00,104.83,105.95,104.75,105.41,6100.0,85.7374,86.6534,85.6719,86.2117,6100.0
2008-08-22 09:45:00,105.39,105.6,105.34,105.42,3000.0,86.1954,86.3671,86.1545,86.2199,3000.0
2008-08-22 09:50:00,105.6,105.6,105.2,105.2,3400.0,86.3671,86.3671,86.04,86.04,3400.0
2008-08-22 09:55:00,105.44,105.48,105.22,105.22,2200.0,86.2363,86.269,86.0563,86.0563,2200.0
2008-08-22 10:00:00,105.22,105.42,105.0,105.11,5700.0,86.0563,86.2199,85.8764,85.9664,5700.0
2008-08-22 10:05:00,105.0,105.29,104.96,105.25,5700.0,85.8764,86.1136,85.8437,86.0809,5700.0
2008-08-22 10:10:00,105.26,105.36,105.24,105.27,3100.0,86.0891,86.1708,86.0727,86.0972,3100.0
2008-08-22 10:15:00,105.36,105.85,105.3,105.77,3900.0,86.1708,86.5716,86.1218,86.5062,3900.0
2008-08-22 10:20:00,105.76,105.94,105.76,105.87,2400.0,86.498,86.6452,86.498,86.588,2400.0
2008-08-22 10:25:00,105.87,105.87,105.46,105.46,1900.0,86.588,86.588,86.2526,86.2526,1900.0
2008-08-22 10:30:00,105.62,105.97,105.5,105.89,4000.0,86.3835,86.6697,86.2853,86.6043,4000.0
2008-08-22 10:35:00,105.85,105.91,105.73,105.86,5100.0,86.5716,86.6207,86.4735,86.5798,5100.0
2008-08-22 10:40:00,105.79,105.98,105.78,105.98,3700.0,86.5225,86.6779,86.5143,86.6779,3700.0
2008-08-22 10:45:00,105.99,106.0,105.68,105.87,2400.0,86.6861,86.6943,86.4326,86.588,2400.0
2008-08-22 10:50:00,105.93,106.39,105.84,106.25,10400.0,86.637,87.0132,86.5634,86.8987,10400.0
2008-08-22 10:55:00,106.25,106.89,106.25,106.54,9900.0,86.8987,87.4222,86.8987,87.1359,9900.0
2008-08-22 11:00:00,106.5,106.68,106.4,106.45,5000.0,87.1032,87.2504,87.0214,87.0623,5000.0
2008-08-22 11:05:00,106.46,106.46,106.17,106.24,4600.0,87.0705,87.0705,86.8333,86.8906,4600.0
2008-08-22 11:10:00,106.25,106.55,106.23,106.45,7300.0,86.8987,87.1441,86.8824,87.0623,7300.0
2008-08-22 11:15:00,106.33,106.45,106.33,106.45,900.0,86.9642,87.0623,86.9642,87.0623,900.0
2008-08-22 11:20:00,106.38,106.61,106.37,106.5,2100.0,87.0051,87.1932,86.9969,87.1032,2100.0
2008-08-22 11:25:00,106.48,106.48,106.24,106.29,800.0,87.0869,87.0869,86.8906,86.9315,800.0
2008-08-22 11:30:00,106.32,106.43,106.18,106.18,1500.0,86.956,87.046,86.8415,86.8415,1500.0
2008-08-22 11:35:00,106.18,106.68,106.18,106.4,4700.0,86.8415,87.2504,86.8415,87.0214,4700.0
2008-08-22 11:40:00,106.4,106.4,106.05,106.32,3000.0,87.0214,87.0214,86.7352,86.956,3000.0
2008-08-22 11:45:00,106.33,106.65,106.2,106.55,4700.0,86.9642,87.2259,86.8579,87.1441,4700.0
2008-08-22 11:50:00,106.6,106.6,106.45,106.45,800.0,87.185,87.185,87.0623,87.0623,800.0
2008-08-22 11:55:00,106.54,106.65,106.49,106.49,2300.0,87.1359,87.2259,87.095,87.095,2300.0
2008-08-22 12:00:00,106.52,106.52,106.22,106.22,900.0,87.1196,87.1196,86.8742,86.8742,900.0
2008-08-22 12:05:00,106.2,106.34,106.18,106.23,2500.0,86.8579,86.9724,86.8415,86.8824,2500.0
2008-08-22 12:10:00,106.28,106.56,106.17,106.53,3100.0,86.9233,87.1523,86.8333,87.1277,3100.0
2008-08-22 12:15:00,106.53,106.81,106.42,106.5,5900.0,87.1277,87.3568,87.0378,87.1032,5900.0
2008-08-22 12:20:00,106.39,106.68,106.38,106.59,4500.0,87.0132,87.2504,87.0051,87.1768,4500.0
2008-08-22 12:25:00,106.61,106.62,106.53,106.62,1600.0,87.1932,87.2014,87.1277,87.2014,1600.0
2008-08-22 12:30:00,106.63,106.85,106.54,106.62,2600.0,87.2095,87.3895,87.1359,87.2014,2600.0
2008-08-22 12:35:00,106.63,106.63,106.59,106.59,700.0,87.2095,87.2095,87.1768,87.1768,700.0
2008-08-22 12:40:00,106.59,106.69,106.48,106.53,3900.0,87.1768,87.2586,87.0869,87.1277,3900.0
2008-08-22 12:45:00,106.47,106.47,106.34,106.39,5700.0,87.0787,87.0787,86.9724,87.0132,5700.0
2008-08-22 12:50:00,106.28,106.28,106.19,106.23,1000.0,86.9233,86.9233,86.8497,86.8824,1000.0
2008-08-22 12:55:00,106.32,106.32,106.17,106.32,2500.0,86.956,86.956,86.8333,86.956,2500.0
2008-08-22 13:00:00,106.32,106.47,106.32,106.47,7600.0,86.956,87.0787,86.956,87.0787,7600.0
2008-08-22 13:05:00,106.47,106.47,106.39,106.47,1500.0,87.0787,87.0787,87.0132,87.0787,1500.0
2008-08-22 13:10:00,106.43,106.46,106.22,106.22,3100.0,87.046,87.0705,86.8742,86.8742,3100.0
2008-08-22 13:15:00,106.29,106.32,106.27,106.27,900.0,86.9315,86.956,86.9151,86.9151,900.0
2008-08-22 13:20:00,106.32,106.47,106.29,106.45,3000.0,86.956,87.0787,86.9315,87.0623,3000.0
2008-08-22 13:25:00,106.45,106.46,106.39,106.39,1000.0,87.0623,87.0705,87.0132,87.0132,1000.0
2008-08-22 13:30:00,106.36,106.42,106.34,106.34,1000.0,86.9887,87.0378,86.9724,86.9724,1000.0
2008-08-22 13:35:00,106.33,106.47,106.33,106.41,2000.0,86.9642,87.0787,86.9642,87.0296,2000.0
2008-08-22 13:40:00,106.32,106.46,106.3,106.4,1400.0,86.956,87.0705,86.9396,87.0214,1400.0
2008-08-22 13:45:00,106.45,106.47,106.41,106.47,3200.0,87.0623,87.0787,87.0296,87.0787,3200.0
2008-08-22 13:50:00,106.47,106.47,106.35,106.4,2400.0,87.0787,87.0787,86.9805,87.0214,2400.0
2008-08-22 13:55:00,106.4,106.46,106.37,106.42,1500.0,87.0214,87.0705,86.9969,87.0378,1500.0
2008-08-22 14:00:00,106.46,106.47,106.35,106.35,2800.0,87.0705,87.0787,86.9805,86.9805,2800.0
2008-08-22 14:05:00,106.28,106.47,106.28,106.36,4200.0,86.9233,87.0787,86.9233,86.9887,4200.0
2008-08-22 14:10:00,106.44,106.47,106.41,106.41,600.0,87.0541,87.0787,87.0296,87.0296,600.0
2008-08-22 14:15:00,106.45,106.56,106.35,106.47,3700.0,87.0623,87.1523,86.9805,87.0787,3700.0
2008-08-22 14:20:00,106.45,106.56,106.45,106.47,1400.0,87.0623,87.1523,87.0623,87.0787,1400.0
2008-08-22 14:25:00,106.79,106.79,106.59,106.65,2100.0,87.3404,87.3404,87.1768,87.2259,2100.0
2008-08-22 14:30:00,106.66,106.67,106.59,106.63,400.0,87.2341,87.2423,87.1768,87.2095,400.0
2008-08-22 14:35:00,106.79,106.91,106.72,106.91,1200.0,87.3404,87.4385,87.2831,87.4385,1200.0
2008-08-22 14:40:00,106.92,107.0,106.76,106.89,2700.0,87.4467,87.5121,87.3159,87.4222,2700.0
2008-08-22 14:45:00,106.98,107.3,106.85,107.01,6400.0,87.4958,87.7575,87.3895,87.5203,6400.0
2008-08-22 14:50:00,106.86,107.0,106.83,106.94,1500.0,87.3976,87.5121,87.3731,87.4631,1500.0
2008-08-22 14:55:00,107.0,107.03,107.0,107.03,500.0,87.5121,87.5367,87.5121,87.5367,500.0
2008-08-22 15:00:00,107.06,107.08,106.7,106.7,3300.0,87.5612,87.5776,87.2668,87.2668,3300.0
2008-08-22 15:05:00,106.74,106.94,106.58,106.87,9800.0,87.2995,87.4631,87.1686,87.4058,9800.0
2008-08-22 15:10:00,106.88,106.95,106.87,106.95,900.0,87.414,87.4713,87.4058,87.4713,900.0
2008-08-22 15:15:00,106.95,107.23,106.94,107.21,2800.0,87.4713,87.7003,87.4631,87.6839,2800.0
2008-08-22 15:20:00,107.19,107.38,107.13,107.33,9400.0,87.6675,87.8229,87.6185,87.782,9400.0
2008-08-22 15:25:00,107.2,107.62,107.2,107.61,5000.0,87.6757,88.0192,87.6757,88.011,5000.0
2008-08-22 15:30:00,107.6,108.35,107.51,107.99,15300.0,88.0029,88.6163,87.9293,88.3218,15300.0
2008-08-22 15:35:00,107.99,109.5,107.93,108.67,15500.0,88.3218,89.5568,88.2728,88.878,15500.0
2008-08-22 15:40:00,108.67,109.28,108.62,109.17,21400.0,88.878,89.3769,88.8371,89.2869,21400.0
2008-08-22 15:45:00,109.23,109.91,108.94,109.65,32300.0,89.336,89.8922,89.0988,89.6795,32300.0
2008-08-22 15:50:00,109.66,110.27,109.49,110.27,47000.0,89.6877,90.1866,89.5486,90.1866,47000.0
2008-08-22 15:55:00,110.2,110.55,109.45,109.6,56200.0,90.1293,90.4156,89.5159,89.6386,56200.0
2008-08-25 09:30:00,108.46,108.83,108.26,108.51,4100.0,88.7062,89.0089,88.5427,88.7471,4100.0
2008-08-25 09:35:00,108.59,109.03,108.51,108.75,10700.0,88.8126,89.1724,88.7471,88.9434,10700.0
2008-08-25 09:40:00,108.84,109.17,108.53,108.53,6500.0,89.017,89.2869,88.7635,88.7635,6500.0
2008-08-25 09:45:00,108.51,108.51,107.32,107.72,7800.0,88.7471,88.7471,87.7739,88.101,7800.0
2008-08-25 09:50:00,107.78,108.06,107.77,107.94,4500.0,88.1501,88.3791,88.1419,88.2809,4500.0
2008-08-25 09:55:00,107.98,108.34,107.88,108.22,3200.0,88.3137,88.6081,88.2319,88.51,3200.0
2008-08-25 10:00:00,108.33,108.77,107.88,107.88,7400.0,88.5999,88.9598,88.2319,88.2319,7400.0
2008-08-25 10:05:00,107.88,108.1,107.88,107.88,3300.0,88.2319,88.4118,88.2319,88.2319,3300.0
2008-08-25 10:10:00,107.98,108.09,107.88,107.88,3300.0,88.3137,88.4036,88.2319,88.2319,3300.0
2008-08-25 10:15:00,107.96,108.07,107.96,108.06,2300.0,88.2973,88.3873,88.2973,88.3791,2300.0
2008-08-25 10:20:00,108.15,108.7,108.0,108.38,6300.0,88.4527,88.9025,88.33,88.6408,6300.0
2008-08-25 10:25:00,108.47,108.72,108.39,108.72,5700.0,88.7144,88.9189,88.649,88.9189,5700.0
2008-08-25 10:30:00,108.64,108.75,108.61,108.61,9300.0,88.8535,88.9434,88.8289,88.8289,9300.0
2008-08-25 10:35:00,108.62,108.71,108.61,108.71,1900.0,88.8371,88.9107,88.8289,88.9107,1900.0
2008-08-25 10:40:00,108.69,108.8,108.66,108.73,2900.0,88.8943,88.9843,88.8698,88.9271,2900.0
2008-08-25 10:45:00,108.71,108.76,108.61,108.63,5600.0,88.9107,88.9516,88.8289,88.8453,5600.0
2008-08-25 10:50:00,108.7,108.7,108.43,108.43,6200.0,88.9025,88.9025,88.6817,88.6817,6200.0
2008-08-25 10:55:00,108.44,108.56,108.39,108.55,2900.0,88.6899,88.788,88.649,88.7798,2900.0
2008-08-25 11:00:00,108.42,108.86,108.38,108.7,7400.0,88.6735,89.0334,88.6408,88.9025,7400.0
2008-08-25 11:05:00,108.55,108.85,108.31,108.36,13300.0,88.7798,89.0252,88.5836,88.6245,13300.0
2008-08-25 11:10:00,108.31,108.37,108.12,108.22,4300.0,88.5836,88.6326,88.4282,88.51,4300.0
2008-08-25 11:15:00,108.31,108.31,108.21,108.31,3400.0,88.5836,88.5836,88.5018,88.5836,3400.0
2008-08-25 11:20:00,108.32,108.84,108.32,108.84,6100.0,88.5917,89.017,88.5917,89.017,6100.0
2008-08-25 11:25:00,108.92,109.3,108.76,108.76,7500.0,89.0825,89.3933,88.9516,88.9516,7500.0
2008-08-25 11:30:00,108.97,108.97,108.72,108.83,1000.0,89.1234,89.1234,88.9189,89.0089,1000.0
2008-08-25 11:35:00,108.79,109.58,108.75,109.11,4200.0,88.9761,89.6223,88.9434,89.2379,4200.0
2008-08-25 11:40:00,109.09,109.18,109.02,109.17,2400.0,89.2215,89.2951,89.1642,89.2869,2400.0
2008-08-25 11:45:00,109.18,109.19,109.07,109.1,1100.0,89.2951,89.3033,89.2051,89.2297,1100.0
2008-08-25 11:50:00,109.1,109.1,108.75,108.75,4200.0,89.2297,89.2297,88.9434,88.9434,4200.0
2008-08-25 11:55:00,108.73,108.73,108.05,108.16,7700.0,88.9271,88.9271,88.3709,88.4609,7700.0
2008-08-25 12:00:00,108.17,108.48,108.16,108.48,4300.0,88.4691,88.7226,88.4609,88.7226,4300.0
2008-08-25 12:05:00,108.3,108.33,107.98,108.26,7400.0,88.5754,88.5999,88.3137,88.5427,7400.0
2008-08-25 12:10:00,108.12,108.55,108.12,108.32,1300.0,88.4282,88.7798,88.4282,88.5917,1300.0
2008-08-25 12:15:00,108.44,108.44,107.95,108.11,3900.0,88.6899,88.6899,88.2891,88.42,3900.0
2008-08-25 12:20:00,108.1,108.24,108.02,108.24,1600.0,88.4118,88.5263,88.3464,88.5263,1600.0
2008-08-25 12:25:00,108.28,108.39,108.04,108.24,2000.0,88.559,88.649,88.3627,88.5263,2000.0
2008-08-25 12:30:00,108.29,108.41,107.97,108.16,2300.0,88.5672,88.6653,88.3055,88.4609,2300.0
2008-08-25 12:35:00,108.15,108.15,107.88,107.88,1400.0,88.4527,88.4527,88.2319,88.2319,1400.0
2008-08-25 12:40:00,108.06,108.06,107.79,107.79,900.0,88.3791,88.3791,88.1583,88.1583,900.0
2008-08-25 12:45:00,107.77,107.83,107.55,107.64,1200.0,88.1419,88.191,87.962,88.0356,1200.0
2008-08-25 12:50:00,107.64,107.64,107.0,107.2,1800.0,88.0356,88.0356,87.5121,87.6757,1800.0
2008-08-25 12:55:00,107.2,107.3,107.1,107.3,3600.0,87.6757,87.7575,87.5939,87.7575,3600.0
2008-08-25 13:00:00,107.25,107.6,107.25,107.6,1900.0,87.7166,88.0029,87.7166,88.0029,1900.0
2008-08-25 13:05:00,107.54,107.63,107.45,107.63,1200.0,87.9538,88.0274,87.8802,88.0274,1200.0
2008-08-25 13:10:00,107.45,107.63,107.45,107.63,2600.0,87.8802,88.0274,87.8802,88.0274,2600.0
2008-08-25 13:15:00,107.51,107.61,107.29,107.5,5100.0,87.9293,88.011,87.7493,87.9211,5100.0
2008-08-25 13:20:00,107.47,107.52,107.41,107.46,1900.0,87.8965,87.9374,87.8475,87.8884,1900.0
2008-08-25 13:25:00,107.4,107.4,107.27,107.27,1000.0,87.8393,87.8393,87.733,87.733,1000.0
2008-08-25 13:30:00,107.36,107.38,107.25,107.38,1500.0,87.8066,87.8229,87.7166,87.8229,1500.0
2008-08-25 13:35:00,107.38,107.38,107.21,107.25,800.0,87.8229,87.8229,87.6839,87.7166,800.0
2008-08-25 13:40:00,107.2,107.41,107.2,107.37,1000.0,87.6757,87.8475,87.6757,87.8148,1000.0
2008-08-25 13:45:00,107.42,107.51,107.34,107.48,1000.0,87.8557,87.9293,87.7902,87.9047,1000.0
2008-08-25 13:50:00,107.48,107.61,107.33,107.61,2000.0,87.9047,88.011,87.782,88.011,2000.0
2008-08-25 13:55:00,107.44,107.63,107.34,107.54,2700.0,87.872,88.0274,87.7902,87.9538,2700.0
2008-08-25 14:00:00,107.47,107.55,107.47,107.47,400.0,87.8965,87.962,87.8965,87.8965,400.0
2008-08-25 14:05:00,107.36,107.48,107.18,107.24,4300.0,87.8066,87.9047,87.6594,87.7084,4300.0
2008-08-25 14:10:00,107.24,107.35,107.09,107.2,3900.0,87.7084,87.7984,87.5858,87.6757,3900.0
2008-08-25 14:15:00,107.32,107.32,107.2,107.2,800.0,87.7739,87.7739,87.6757,87.6757,800.0
2008-08-25 14:20:00,107.28,107.28,107.1,107.1,1400.0,87.7412,87.7412,87.5939,87.5939,1400.0
2008-08-25 14:25:00,107.08,107.12,106.92,107.1,4000.0,87.5776,87.6103,87.4467,87.5939,4000.0
2008-08-25 14:30:00,107.18,107.18,107.08,107.18,700.0,87.6594,87.6594,87.5776,87.6594,700.0
2008-08-25 14:35:00,107.24,107.24,107.0,107.1,1200.0,87.7084,87.7084,87.5121,87.5939,1200.0
2008-08-25 14:40:00,107.09,107.09,106.98,107.0,800.0,87.5858,87.5858,87.4958,87.5121,800.0
2008-08-25 14:45:00,107.08,107.25,106.97,107.11,3200.0,87.5776,87.7166,87.4876,87.6021,3200.0
2008-08-25 14:50:00,107.22,107.28,107.15,107.21,1400.0,87.6921,87.7412,87.6348,87.6839,1400.0
2008-08-25 14:55:00,107.19,107.28,106.83,106.88,3000.0,87.6675,87.7412,87.3731,87.414,3000.0
2008-08-25 15:00:00,106.95,106.96,106.8,106.85,1800.0,87.4713,87.4794,87.3486,87.3895,1800.0
2008-08-25 15:05:00,106.79,106.8,106.6,106.64,4000.0,87.3404,87.3486,87.185,87.2177,4000.0
2008-08-25 15:10:00,106.64,106.82,106.36,106.51,9300.0,87.2177,87.3649,86.9887,87.1114,9300.0
2008-08-25 15:15:00,106.52,106.7,106.45,106.45,5900.0,87.1196,87.2668,87.0623,87.0623,5900.0
2008-08-25 15:20:00,106.59,106.59,106.17,106.25,4500.0,87.1768,87.1768,86.8333,86.8987,4500.0
2008-08-25 15:25:00,106.18,106.27,106.1,106.24,6500.0,86.8415,86.9151,86.7761,86.8906,6500.0
2008-08-25 15:30:00,106.27,106.48,106.27,106.33,17500.0,86.9151,87.0869,86.9151,86.9642,17500.0
2008-08-25 15:35:00,106.34,106.45,106.29,106.31,2500.0,86.9724,87.0623,86.9315,86.9478,2500.0
2008-08-25 15:40:00,106.28,106.71,106.11,106.62,6500.0,86.9233,87.275,86.7842,87.2014,6500.0
2008-08-25 15:45:00,106.62,107.04,106.62,107.0,9000.0,87.2014,87.5449,87.2014,87.5121,9000.0
2008-08-25 15:50:00,107.0,107.22,107.0,107.04,10200.0,87.5121,87.6921,87.5121,87.5449,10200.0
2008-08-25 15:55:00,107.02,107.54,106.97,107.53,16600.0,87.5285,87.9538,87.4876,87.9456,16600.0
2008-08-26 09:30:00,108.6,108.8,105.99,105.99,6400.0,88.8207,88.9843,86.6861,86.6861,6400.0
2008-08-26 09:35:00,106.1,108.11,106.1,107.54,3300.0,86.7761,88.42,86.7761,87.9538,3300.0
2008-08-26 09:40:00,106.79,108.05,106.79,107.67,8200.0,87.3404,88.3709,87.3404,88.0601,8200.0
2008-08-26 09:45:00,107.61,107.71,107.43,107.61,2600.0,88.011,88.0928,87.8638,88.011,2600.0
2008-08-26 09:50:00,107.62,107.64,107.11,107.25,3000.0,88.0192,88.0356,87.6021,87.7166,3000.0
2008-08-26 09:55:00,107.12,107.29,107.12,107.29,1600.0,87.6103,87.7493,87.6103,87.7493,1600.0
2008-08-26 10:00:00,107.29,107.76,107.19,107.54,3900.0,87.7493,88.1337,87.6675,87.9538,3900.0
2008-08-26 10:05:00,107.6,107.6,107.51,107.59,700.0,88.0029,88.0029,87.9293,87.9947,700.0
2008-08-26 10:10:00,107.59,107.73,107.58,107.58,1100.0,87.9947,88.1092,87.9865,87.9865,1100.0
2008-08-26 10:15:00,107.67,108.3,107.62,108.19,2900.0,88.0601,88.5754,88.0192,88.4854,2900.0
2008-08-26 10:20:00,108.16,108.2,108.07,108.2,1100.0,88.4609,88.4936,88.3873,88.4936,1100.0
2008-08-26 10:25:00,108.19,108.19,107.91,107.91,1300.0,88.4854,88.4854,88.2564,88.2564,1300.0
2008-08-26 10:30:00,107.88,108.51,107.88,108.42,2700.0,88.2319,88.7471,88.2319,88.6735,2700.0
2008-08-26 10:35:00,108.42,108.68,108.37,108.6,3100.0,88.6735,88.8862,88.6326,88.8207,3100.0
2008-08-26 10:40:00,108.51,108.61,108.4,108.4,2500.0,88.7471,88.8289,88.6572,88.6572,2500.0
2008-08-26 10:45:00,108.39,108.64,108.29,108.31,4400.0,88.649,88.8535,88.5672,88.5836,4400.0
2008-08-26 10:50:00,108.33,108.75,108.29,108.5,13100.0,88.5999,88.9434,88.5672,88.739,13100.0
2008-08-26 10:55:00,108.47,108.63,108.3,108.5,5900.0,88.7144,88.8453,88.5754,88.739,5900.0
2008-08-26 11:00:00,108.52,108.74,108.39,108.44,4100.0,88.7553,88.9352,88.649,88.6899,4100.0
2008-08-26 11:05:00,108.44,108.51,108.16,108.22,5600.0,88.6899,88.7471,88.4609,88.51,5600.0
2008-08-26 11:10:00,108.3,108.44,108.23,108.44,1600.0,88.5754,88.6899,88.5181,88.6899,1600.0
2008-08-26 11:15:00,108.24,108.45,108.19,108.33,11600.0,88.5263,88.6981,88.4854,88.5999,11600.0
2008-08-26 11:20:00,108.46,108.6,108.33,108.43,1500.0,88.7062,88.8207,88.5999,88.6817,1500.0
2008-08-26 11:25:00,108.47,108.52,108.17,108.4,3800.0,88.7144,88.7553,88.4691,88.6572,3800.0
2008-08-26 11:30:00,108.45,108.45,108.19,108.39,2100.0,88.6981,88.6981,88.4854,88.649,2100.0
2008-08-26 11:35:00,108.25,108.46,108.16,108.34,4500.0,88.5345,88.7062,88.4609,88.6081,4500.0
2008-08-26 11:40:00,108.34,108.46,108.2,108.23,1500.0,88.6081,88.7062,88.4936,88.5181,1500.0
2008-08-26 11:45:00,108.16,108.29,108.15,108.19,5200.0,88.4609,88.5672,88.4527,88.4854,5200.0
2008-08-26 11:50:00,107.82,107.83,107.63,107.78,1500.0,88.1828,88.191,88.0274,88.1501,1500.0
2008-08-26 11:55:00,107.66,107.66,107.35,107.35,3700.0,88.0519,88.0519,87.7984,87.7984,3700.0
2008-08-26 12:00:00,107.52,107.52,107.14,107.14,1300.0,87.9374,87.9374,87.6267,87.6267,1300.0
2008-08-26 12:05:00,107.25,107.36,107.24,107.28,2600.0,87.7166,87.8066,87.7084,87.7412,2600.0
2008-08-26 12:10:00,107.27,107.4,107.25,107.4,2400.0,87.733,87.8393,87.7166,87.8393,2400.0
2008-08-26 12:15:00,107.4,107.57,107.4,107.57,600.0,87.8393,87.9783,87.8393,87.9783,600.0
2008-08-26 12:20:00,107.61,107.68,107.61,107.68,2100.0,88.011,88.0683,88.011,88.0683,2100.0
2008-08-26 12:25:00,107.63,107.66,107.57,107.57,1600.0,88.0274,88.0519,87.9783,87.9783,1600.0
2008-08-26 12:30:00,107.62,107.62,107.5,107.6,500.0,88.0192,88.0192,87.9211,88.0029,500.0
2008-08-26 12:35:00,107.6,107.6,107.6,107.6,0.0,88.0029,88.0029,88.0029,88.0029,0.0
2008-08-26 12:40:00,107.49,107.65,107.49,107.65,900.0,87.9129,88.0438,87.9129,88.0438,900.0
2008-08-26 12:45:00,107.53,107.53,107.53,107.53,200.0,87.9456,87.9456,87.9456,87.9456,200.0
2008-08-26 12:50:00,107.55,107.62,107.5,107.62,2400.0,87.962,88.0192,87.9211,88.0192,2400.0
2008-08-26 12:55:00,107.51,107.65,107.51,107.52,400.0,87.9293,88.0438,87.9293,87.9374,400.0
2008-08-26 13:00:00,107.64,107.82,107.58,107.82,2600.0,88.0356,88.1828,87.9865,88.1828,2600.0
2008-08-26 13:05:00,107.68,107.75,107.68,107.75,500.0,88.0683,88.1256,88.0683,88.1256,500.0
2008-08-26 13:10:00,107.81,107.81,107.68,107.68,2300.0,88.1746,88.1746,88.0683,88.0683,2300.0
2008-08-26 13:15:00,107.7,107.7,107.61,107.66,2300.0,88.0847,88.0847,88.011,88.0519,2300.0
2008-08-26 13:20:00,107.74,107.75,107.69,107.69,700.0,88.1174,88.1256,88.0765,88.0765,700.0
2008-08-26 13:25:00,107.77,107.77,107.65,107.65,1000.0,88.1419,88.1419,88.0438,88.0438,1000.0
2008-08-26 13:30:00,107.65,107.78,107.6,107.78,3400.0,88.0438,88.1501,88.0029,88.1501,3400.0
2008-08-26 13:35:00,107.68,107.78,107.6,107.67,2800.0,88.0683,88.1501,88.0029,88.0601,2800.0
2008-08-26 13:40:00,107.76,107.79,107.65,107.65,2700.0,88.1337,88.1583,88.0438,88.0438,2700.0
2008-08-26 13:45:00,107.65,107.66,107.41,107.41,3400.0,88.0438,88.0519,87.8475,87.8475,3400.0
2008-08-26 13:50:00,107.54,107.54,107.4,107.49,800.0,87.9538,87.9538,87.8393,87.9129,800.0
2008-08-26 13:55:00,107.58,107.59,107.41,107.46,1400.0,87.9865,87.9947,87.8475,87.8884,1400.0
2008-08-26 14:00:00,107.4,107.53,107.3,107.53,5700.0,87.8393,87.9456,87.7575,87.9456,5700.0
2008-08-26 14:05:00,107.64,107.71,107.44,107.64,4100.0,88.0356,88.0928,87.872,88.0356,4100.0
2008-08-26 14:10:00,107.72,107.84,107.64,107.71,9000.0,88.101,88.1992,88.0356,88.0928,9000.0
2008-08-26 14:15:00,107.71,107.86,107.71,107.86,6400.0,88.0928,88.2155,88.0928,88.2155,6400.0
2008-08-26 14:20:00,107.87,107.93,107.82,107.89,1000.0,88.2237,88.2728,88.1828,88.2401,1000.0
2008-08-26 14:25:00,107.8,107.89,107.71,107.89,5500.0,88.1664,88.2401,88.0928,88.2401,5500.0
2008-08-26 14:30:00,107.8,107.87,107.77,107.79,1200.0,88.1664,88.2237,88.1419,88.1583,1200.0
2008-08-26 14:35:00,107.76,108.01,107.76,107.99,6600.0,88.1337,88.3382,88.1337,88.3218,6600.0
2008-08-26 14:40:00,107.9,108.07,107.78,107.94,4900.0,88.2482,88.3873,88.1501,88.2809,4900.0
2008-08-26 14:45:00,107.97,108.01,107.8,107.86,2500.0,88.3055,88.3382,88.1664,88.2155,2500.0
2008-08-26 14:50:00,107.86,107.9,107.71,107.71,1500.0,88.2155,88.2482,88.0928,88.0928,1500.0
2008-08-26 14:55:00,107.82,107.82,107.71,107.71,1400.0,88.1828,88.1828,88.0928,88.0928,1400.0
2008-08-26 15:00:00,107.5,107.54,107.44,107.44,700.0,87.9211,87.9538,87.872,87.872,700.0
2008-08-26 15:05:00,107.46,107.62,107.44,107.47,2500.0,87.8884,88.0192,87.872,87.8965,2500.0
2008-08-26 15:10:00,107.47,107.66,107.45,107.66,2200.0,87.8965,88.0519,87.8802,88.0519,2200.0
2008-08-26 15:15:00,107.66,107.66,107.57,107.66,1000.0,88.0519,88.0519,87.9783,88.0519,1000.0
2008-08-26 15:20:00,107.61,107.78,107.59,107.78,1300.0,88.011,88.1501,87.9947,88.1501,1300.0
2008-08-26 15:25:00,107.76,107.89,107.69,107.89,1500.0,88.1337,88.2401,88.0765,88.2401,1500.0
2008-08-26 15:30:00,107.96,107.96,107.79,107.85,1300.0,88.2973,88.2973,88.1583,88.2073,1300.0
2008-08-26 15:35:00,107.85,108.2,107.84,108.2,3300.0,88.2073,88.4936,88.1992,88.4936,3300.0
2008-08-26 15:40:00,108.06,108.24,107.98,107.99,6600.0,88.3791,88.5263,88.3137,88.3218,6600.0
2008-08-26 15:45:00,107.96,108.37,107.96,108.16,3300.0,88.2973,88.6326,88.2973,88.4609,3300.0
2008-08-26 15:50:00,108.2,108.47,108.16,108.41,9600.0,88.4936,88.7144,88.4609,88.6653,9600.0
2008-08-26 15:55:00,108.35,108.37,108.13,108.37,10200.0,88.6163,88.6326,88.4363,88.6326,10200.0
2008-08-27 09:30:00,107.6,107.66,107.19,107.66,4600.0,88.3145,88.3637,87.978,88.3637,4600.0
2008-08-27 09:35:00,107.6,108.17,107.6,108.07,1700.0,88.3145,88.7823,88.3145,88.7002,1700.0
2008-08-27 09:40:00,108.2,108.21,107.8,107.96,1600.0,88.8069,88.8151,88.4786,88.6099,1600.0
2008-08-27 09:45:00,108.05,108.05,107.81,107.81,1200.0,88.6838,88.6838,88.4868,88.4868,1200.0
2008-08-27 09:50:00,107.87,108.0,107.77,108.0,5300.0,88.5361,88.6428,88.454,88.6428,5300.0
2008-08-27 09:55:00,107.81,107.93,107.77,107.84,2100.0,88.4868,88.5853,88.454,88.5115,2100.0
2008-08-27 10:00:00,107.85,108.17,107.77,108.17,1200.0,88.5197,88.7823,88.454,88.7823,1200.0
2008-08-27 10:05:00,107.82,108.01,107.77,108.01,1500.0,88.495,88.651,88.454,88.651,1500.0
2008-08-27 10:10:00,107.82,108.14,107.82,108.05,1600.0,88.495,88.7577,88.495,88.6838,1600.0
2008-08-27 10:15:00,108.07,108.11,107.71,107.94,2500.0,88.7002,88.7331,88.4048,88.5935,2500.0
2008-08-27 10:20:00,107.76,108.52,107.76,108.51,3000.0,88.4458,89.0696,88.4458,89.0614,3000.0
2008-08-27 10:25:00,108.43,108.91,108.43,108.84,2200.0,88.9957,89.3897,88.9957,89.3322,2200.0
2008-08-27 10:30:00,108.84,109.06,108.84,109.06,700.0,89.3322,89.5128,89.3322,89.5128,700.0
2008-08-27 10:35:00,109.03,109.2,109.03,109.06,600.0,89.4882,89.6277,89.4882,89.5128,600.0
2008-08-27 10:40:00,109.09,109.2,109.0,109.2,3900.0,89.5374,89.6277,89.4635,89.6277,3900.0
2008-08-27 10:45:00,109.05,109.35,109.05,109.27,5000.0,89.5046,89.7508,89.5046,89.6851,5000.0
2008-08-27 10:50:00,109.4,109.4,109.2,109.2,1400.0,89.7918,89.7918,89.6277,89.6277,1400.0
2008-08-27 10:55:00,109.29,109.37,109.28,109.28,700.0,89.7016,89.7672,89.6934,89.6934,700.0
2008-08-27 11:00:00,109.37,109.66,109.37,109.64,20000.0,89.7672,90.0052,89.7672,89.9888,20000.0
2008-08-27 11:05:00,109.61,110.22,109.61,109.78,6600.0,89.9642,90.4649,89.9642,90.1037,6600.0
2008-08-27 11:10:00,109.93,110.2,109.83,110.13,7000.0,90.2269,90.4485,90.1448,90.391,7000.0
2008-08-27 11:15:00,109.93,110.03,109.86,110.03,3700.0,90.2269,90.3089,90.1694,90.3089,3700.0
2008-08-27 11:20:00,109.9,109.9,109.73,109.73,600.0,90.2022,90.2022,90.0627,90.0627,600.0
2008-08-27 11:25:00,109.73,109.78,109.63,109.63,1600.0,90.0627,90.1037,89.9806,89.9806,1600.0
2008-08-27 11:30:00,109.6,109.6,109.47,109.47,900.0,89.956,89.956,89.8493,89.8493,900.0
2008-08-27 11:35:00,109.39,109.39,109.23,109.23,2300.0,89.7836,89.7836,89.6523,89.6523,2300.0
2008-08-27 11:40:00,109.22,109.62,109.22,109.56,3000.0,89.6441,89.9724,89.6441,89.9232,3000.0
2008-08-27 11:45:00,109.57,109.64,109.56,109.61,2100.0,89.9314,89.9888,89.9232,89.9642,2100.0
2008-08-27 11:50:00,109.61,109.61,109.57,109.57,1200.0,89.9642,89.9642,89.9314,89.9314,1200.0
2008-08-27 11:55:00,109.6,109.86,109.6,109.86,2200.0,89.956,90.1694,89.956,90.1694,2200.0
2008-08-27 12:00:00,109.86,110.03,109.86,110.03,900.0,90.1694,90.3089,90.1694,90.3089,900.0
2008-08-27 12:05:00,110.04,110.26,110.04,110.26,3200.0,90.3171,90.4977,90.3171,90.4977,3200.0
2008-08-27 12:10:00,110.14,110.14,109.87,109.93,5400.0,90.3992,90.3992,90.1776,90.2269,5400.0
2008-08-27 12:15:00,109.94,110.21,109.87,110.21,2200.0,90.2351,90.4567,90.1776,90.4567,2200.0
2008-08-27 12:20:00,110.05,110.27,110.05,110.27,700.0,90.3253,90.5059,90.3253,90.5059,700.0
2008-08-27 12:25:00,110.27,110.46,110.27,110.3,3200.0,90.5059,90.6619,90.5059,90.5305,3200.0
2008-08-27 12:30:00,110.32,110.42,110.22,110.42,3700.0,90.547,90.629,90.4649,90.629,3700.0
2008-08-27 12:35:00,110.32,110.33,110.32,110.33,600.0,90.547,90.5552,90.547,90.5552,600.0
2008-08-27 12:40:00,110.4,110.42,110.3,110.4,3300.0,90.6126,90.629,90.5305,90.6126,3300.0
2008-08-27 12:45:00,110.38,110.53,110.38,110.53,2400.0,90.5962,90.7193,90.5962,90.7193,2400.0
2008-08-27 12:50:00,110.54,110.62,110.43,110.62,4200.0,90.7275,90.7932,90.6372,90.7932,4200.0
2008-08-27 12:55:00,110.62,111.43,110.62,111.2,7200.0,90.7932,91.458,90.7932,91.2692,7200.0
2008-08-27 13:00:00,111.41,111.44,111.3,111.3,1600.0,91.4416,91.4662,91.3513,91.3513,1600.0
2008-08-27 13:05:00,111.29,111.29,111.14,111.14,4100.0,91.3431,91.3431,91.22,91.22,4100.0
2008-08-27 13:10:00,111.29,111.29,111.15,111.29,1200.0,91.3431,91.3431,91.2282,91.3431,1200.0
2008-08-27 13:15:00,111.19,111.4,111.19,111.34,2800.0,91.261,91.4334,91.261,91.3841,2800.0
2008-08-27 13:20:00,111.35,111.49,111.35,111.39,1600.0,91.3923,91.5072,91.3923,91.4252,1600.0
2008-08-27 13:25:00,111.48,111.92,111.39,111.81,4700.0,91.499,91.8602,91.4252,91.7699,4700.0
2008-08-27 13:30:00,111.95,112.12,111.71,111.71,4800.0,91.8848,92.0243,91.6878,91.6878,4800.0
2008-08-27 13:35:00,111.79,111.79,111.43,111.43,4000.0,91.7535,91.7535,91.458,91.458,4000.0
2008-08-27 13:40:00,111.43,111.62,111.43,111.62,1700.0,91.458,91.6139,91.458,91.6139,1700.0
2008-08-27 13:45:00,111.61,111.61,111.54,111.54,700.0,91.6057,91.6057,91.5483,91.5483,700.0
2008-08-27 13:50:00,111.54,111.62,111.5,111.62,4400.0,91.5483,91.6139,91.5155,91.6139,4400.0
2008-08-27 13:55:00,111.53,111.7,111.45,111.63,6600.0,91.5401,91.6796,91.4744,91.6222,6600.0
2008-08-27 14:00:00,111.63,111.8,111.61,111.7,9400.0,91.6222,91.7617,91.6057,91.6796,9400.0
2008-08-27 14:05:00,111.7,111.78,111.67,111.67,2100.0,91.6796,91.7453,91.655,91.655,2100.0
2008-08-27 14:10:00,111.69,111.7,111.58,111.69,5400.0,91.6714,91.6796,91.5811,91.6714,5400.0
2008-08-27 14:15:00,111.7,112.07,111.69,112.07,9100.0,91.6796,91.9833,91.6714,91.9833,9100.0
2008-08-27 14:20:00,111.99,112.08,111.96,111.97,5100.0,91.9176,91.9915,91.893,91.9012,5100.0
2008-08-27 14:25:00,112.06,112.25,111.97,112.13,3600.0,91.9751,92.131,91.9012,92.0325,3600.0
2008-08-27 14:30:00,112.13,112.21,112.13,112.21,1600.0,92.0325,92.0982,92.0325,92.0982,1600.0
2008-08-27 14:35:00,112.2,112.2,111.92,112.16,9900.0,92.09,92.09,91.8602,92.0572,9900.0
2008-08-27 14:40:00,112.12,112.29,111.94,112.29,6900.0,92.0243,92.1639,91.8766,92.1639,6900.0
2008-08-27 14:45:00,112.18,112.32,111.91,112.02,12300.0,92.0736,92.1885,91.852,91.9423,12300.0
2008-08-27 14:50:00,112.01,112.03,111.75,111.75,4900.0,91.934,91.9505,91.7206,91.7206,4900.0
2008-08-27 14:55:00,111.79,111.98,111.77,111.83,5600.0,91.7535,91.9094,91.7371,91.7863,5600.0
2008-08-27 15:00:00,111.9,112.31,111.81,111.94,9500.0,91.8438,92.1803,91.7699,91.8766,9500.0
2008-08-27 15:05:00,111.93,112.08,111.9,111.94,7400.0,91.8684,91.9915,91.8438,91.8766,7400.0
2008-08-27 15:10:00,112.2,112.2,111.88,111.88,5700.0,92.09,92.09,91.8273,91.8273,5700.0
2008-08-27 15:15:00,111.85,111.85,111.53,111.72,7500.0,91.8027,91.8027,91.5401,91.696,7500.0
2008-08-27 15:20:00,111.6,111.97,111.57,111.91,7500.0,91.5975,91.9012,91.5729,91.852,7500.0
2008-08-27 15:25:00,111.91,111.99,111.64,111.77,12400.0,91.852,91.9176,91.6304,91.7371,12400.0
2008-08-27 15:30:00,111.75,111.82,111.6,111.76,8000.0,91.7206,91.7781,91.5975,91.7289,8000.0
2008-08-27 15:35:00,111.82,111.82,111.52,111.56,12500.0,91.7781,91.7781,91.5319,91.5647,12500.0
2008-08-27 15:40:00,111.61,111.79,111.51,111.78,16300.0,91.6057,91.7535,91.5237,91.7453,16300.0
2008-08-27 15:45:00,111.76,111.79,111.6,111.75,19700.0,91.7289,91.7535,91.5975,91.7206,19700.0
2008-08-27 15:50:00,111.75,112.25,111.68,112.24,18700.0,91.7206,92.131,91.6632,92.1228,18700.0
2008-08-27 15:55:00,112.15,113.17,112.12,112.76,42700.0,92.049,92.8861,92.0243,92.5496,42700.0
2008-08-28 09:30:00,113.46,114.93,113.46,114.93,5600.0,93.1242,94.3307,93.1242,94.3307,5600.0
2008-08-28 09:35:00,114.64,114.98,114.57,114.57,2300.0,94.0927,94.3717,94.0352,94.0352,2300.0
2008-08-28 09:40:00,114.51,114.87,114.46,114.47,5900.0,93.986,94.2814,93.9449,93.9531,5900.0
2008-08-28 09:45:00,114.53,114.7,114.17,114.3,3500.0,94.0024,94.1419,93.7069,93.8136,3500.0
2008-08-28 09:50:00,114.09,114.1,113.52,113.86,1800.0,93.6412,93.6494,93.1734,93.4525,1800.0
2008-08-28 09:55:00,113.69,113.97,113.69,113.9,3600.0,93.3129,93.5428,93.3129,93.4853,3600.0
2008-08-28 10:00:00,113.73,113.82,113.4,113.4,1600.0,93.3458,93.4196,93.0749,93.0749,1600.0
2008-08-28 10:05:00,113.38,113.38,113.09,113.12,2700.0,93.0585,93.0585,92.8205,92.8451,2700.0
2008-08-28 10:10:00,113.2,113.28,113.09,113.28,1500.0,92.9108,92.9764,92.8205,92.9764,1500.0
2008-08-28 10:15:00,113.29,113.77,113.2,113.31,3500.0,92.9846,93.3786,92.9108,93.001,3500.0
2008-08-28 10:20:00,113.4,113.41,113.31,113.31,1200.0,93.0749,93.0831,93.001,93.001,1200.0
2008-08-28 10:25:00,113.19,113.26,113.0,113.0,3400.0,92.9026,92.96,92.7466,92.7466,3400.0
2008-08-28 10:30:00,113.09,113.14,112.95,113.04,9500.0,92.8205,92.8615,92.7056,92.7794,9500.0
2008-08-28 10:35:00,113.01,113.11,113.0,113.0,12900.0,92.7548,92.8369,92.7466,92.7466,12900.0
2008-08-28 10:40:00,113.0,113.04,113.0,113.0,11900.0,92.7466,92.7794,92.7466,92.7466,11900.0
2008-08-28 10:45:00,113.03,113.14,113.0,113.0,6900.0,92.7712,92.8615,92.7466,92.7466,6900.0
2008-08-28 10:50:00,113.01,113.12,112.77,112.91,12600.0,92.7548,92.8451,92.5578,92.6727,12600.0
2008-08-28 10:55:00,112.93,113.0,112.9,112.9,4900.0,92.6892,92.7466,92.6645,92.6645,4900.0
2008-08-28 11:00:00,112.77,112.77,112.43,112.54,1400.0,92.5578,92.5578,92.2788,92.3691,1400.0
2008-08-28 11:05:00,112.48,112.48,112.46,112.48,1400.0,92.3198,92.3198,92.3034,92.3198,1400.0
2008-08-28 11:10:00,112.38,112.57,112.38,112.48,1800.0,92.2377,92.3937,92.2377,92.3198,1800.0
2008-08-28 11:15:00,112.37,112.38,112.0,112.05,4200.0,92.2295,92.2377,91.9258,91.9669,4200.0
2008-08-28 11:20:00,112.15,112.21,111.69,111.69,6600.0,92.049,92.0982,91.6714,91.6714,6600.0
2008-08-28 11:25:00,111.76,112.0,111.7,111.96,2800.0,91.7289,91.9258,91.6796,91.893,2800.0
2008-08-28 11:30:00,112.17,112.84,111.98,112.54,6600.0,92.0654,92.6153,91.9094,92.3691,6600.0
2008-08-28 11:35:00,112.49,112.61,112.3,112.55,5800.0,92.328,92.4265,92.1721,92.3773,5800.0
2008-08-28 11:40:00,112.45,112.78,112.43,112.68,7500.0,92.2952,92.566,92.2788,92.484,7500.0
2008-08-28 11:45:00,112.51,113.0,112.51,112.85,1800.0,92.3444,92.7466,92.3444,92.6235,1800.0
2008-08-28 11:50:00,112.94,113.3,112.82,113.3,3900.0,92.6974,92.9928,92.5989,92.9928,3900.0
2008-08-28 11:55:00,113.28,113.49,113.28,113.45,1300.0,92.9764,93.1488,92.9764,93.116,1300.0
2008-08-28 12:00:00,113.45,113.54,113.36,113.36,2400.0,93.116,93.1898,93.0421,93.0421,2400.0
2008-08-28 12:05:00,113.45,113.46,113.35,113.45,2800.0,93.116,93.1242,93.0339,93.116,2800.0
2008-08-28 12:10:00,113.45,113.52,113.34,113.5,3200.0,93.116,93.1734,93.0257,93.157,3200.0
2008-08-28 12:15:00,113.51,113.64,113.39,113.64,2300.0,93.1652,93.2719,93.0667,93.2719,2300.0
2008-08-28 12:20:00,113.59,113.76,113.42,113.76,5400.0,93.2309,93.3704,93.0913,93.3704,5400.0
2008-08-28 12:25:00,113.68,114.25,113.68,114.0,8600.0,93.3047,93.7726,93.3047,93.5674,8600.0
2008-08-28 12:30:00,114.0,114.09,113.8,113.99,5100.0,93.5674,93.6412,93.4032,93.5592,5100.0
2008-08-28 12:35:00,114.2,114.22,113.7,114.01,10400.0,93.7315,93.7479,93.3211,93.5756,10400.0
2008-08-28 12:40:00,114.04,114.13,113.99,114.0,2800.0,93.6002,93.6741,93.5592,93.5674,2800.0
2008-08-28 12:45:00,114.01,114.02,113.95,113.99,1300.0,93.5756,93.5838,93.5263,93.5592,1300.0
2008-08-28 12:50:00,113.99,114.21,113.99,114.16,1100.0,93.5592,93.7397,93.5592,93.6987,1100.0
2008-08-28 12:55:00,114.0,114.01,113.66,113.66,5300.0,93.5674,93.5756,93.2883,93.2883,5300.0
2008-08-28 13:00:00,113.8,113.91,113.6,113.73,4000.0,93.4032,93.4935,93.2391,93.3458,4000.0
2008-08-28 13:05:00,113.74,113.74,113.74,113.74,100.0,93.354,93.354,93.354,93.354,100.0
2008-08-28 13:10:00,113.74,113.9,113.74,113.9,2900.0,93.354,93.4853,93.354,93.4853,2900.0
2008-08-28 13:15:00,113.9,113.9,113.74,113.74,1500.0,93.4853,93.4853,93.354,93.354,1500.0
2008-08-28 13:20:00,113.89,113.89,113.83,113.83,200.0,93.4771,93.4771,93.4278,93.4278,200.0
2008-08-28 13:25:00,113.75,113.85,113.75,113.85,400.0,93.3622,93.4443,93.3622,93.4443,400.0
2008-08-28 13:30:00,113.82,113.85,113.82,113.85,200.0,93.4196,93.4443,93.4196,93.4443,200.0
2008-08-28 13:35:00,113.85,113.89,113.74,113.74,1300.0,93.4443,93.4771,93.354,93.354,1300.0
2008-08-28 13:40:00,113.88,113.88,113.76,113.76,400.0,93.4689,93.4689,93.3704,93.3704,400.0
2008-08-28 13:45:00,113.83,113.91,113.81,113.81,1900.0,93.4278,93.4935,93.4114,93.4114,1900.0
2008-08-28 13:50:00,113.81,113.86,113.58,113.75,2200.0,93.4114,93.4525,93.2227,93.3622,2200.0
2008-08-28 13:55:00,113.76,113.88,113.76,113.81,2600.0,93.3704,93.4689,93.3704,93.4114,2600.0
2008-08-28 14:00:00,113.76,113.81,113.52,113.65,6400.0,93.3704,93.4114,93.1734,93.2801,6400.0
2008-08-28 14:05:00,113.65,113.65,113.44,113.48,5000.0,93.2801,93.2801,93.1077,93.1406,5000.0
2008-08-28 14:10:00,113.59,113.9,113.59,113.89,8200.0,93.2309,93.4853,93.2309,93.4771,8200.0
2008-08-28 14:15:00,113.81,113.95,113.81,113.9,7800.0,93.4114,93.5263,93.4114,93.4853,7800.0
2008-08-28 14:20:00,113.91,114.01,113.75,113.93,6200.0,93.4935,93.5756,93.3622,93.5099,6200.0
2008-08-28 14:25:00,113.93,114.02,113.85,114.02,3400.0,93.5099,93.5838,93.4443,93.5838,3400.0
2008-08-28 14:30:00,114.13,114.38,114.07,114.18,3600.0,93.6741,93.8793,93.6248,93.7151,3600.0
2008-08-28 14:35:00,114.19,114.34,114.01,114.08,2800.0,93.7233,93.8464,93.5756,93.633,2800.0
2008-08-28 14:40:00,114.18,114.25,114.04,114.15,4100.0,93.7151,93.7726,93.6002,93.6905,4100.0
2008-08-28 14:45:00,114.24,114.41,114.11,114.41,8500.0,93.7644,93.9039,93.6577,93.9039,8500.0
2008-08-28 14:50:00,114.41,114.77,114.41,114.77,4300.0,93.9039,94.1994,93.9039,94.1994,4300.0
2008-08-28 14:55:00,114.78,114.79,114.37,114.44,7700.0,94.2076,94.2158,93.8711,93.9285,7700.0
2008-08-28 15:00:00,114.43,114.87,114.3,114.72,6000.0,93.9203,94.2814,93.8136,94.1583,6000.0
2008-08-28 15:05:00,114.78,115.0,114.7,114.95,5200.0,94.2076,94.3881,94.1419,94.3471,5200.0
2008-08-28 15:10:00,114.89,115.0,114.85,114.93,7100.0,94.2979,94.3881,94.265,94.3307,7100.0
2008-08-28 15:15:00,114.96,115.36,114.92,115.35,8400.0,94.3553,94.6836,94.3225,94.6754,8400.0
2008-08-28 15:20:00,115.39,115.41,115.1,115.33,8500.0,94.7082,94.7247,94.4702,94.659,8500.0
2008-08-28 15:25:00,115.34,115.97,115.22,115.94,10600.0,94.6672,95.1843,94.5687,95.1597,10600.0
2008-08-28 15:30:00,115.88,115.99,115.57,115.99,9600.0,95.1104,95.2007,94.856,95.2007,9600.0
2008-08-28 15:35:00,115.91,116.25,115.79,115.91,10300.0,95.135,95.4141,95.0365,95.135,10300.0
2008-08-28 15:40:00,115.91,116.03,115.58,115.75,15300.0,95.135,95.2335,94.8642,95.0037,15300.0
2008-08-28 15:45:00,115.77,116.2,115.75,115.93,17200.0,95.0201,95.3731,95.0037,95.1515,17200.0
2008-08-28 15:50:00,115.94,116.12,115.94,115.96,22400.0,95.1597,95.3074,95.1597,95.1761,22400.0
2008-08-28 15:55:00,115.96,116.17,115.83,116.04,15800.0,95.1761,95.3484,95.0694,95.2417,15800.0
2008-08-29 09:30:00,118.04,118.04,114.9,115.95,13600.0,96.8833,96.8833,94.3061,95.1679,13600.0
2008-08-29 09:35:00,115.87,115.87,115.3,115.39,4500.0,95.1022,95.1022,94.6344,94.7082,4500.0
2008-08-29 09:40:00,115.32,115.47,114.94,115.2,13300.0,94.6508,94.7739,94.3389,94.5523,13300.0
2008-08-29 09:45:00,115.23,115.34,114.98,115.28,19500.0,94.5769,94.6672,94.3717,94.618,19500.0
2008-08-29 09:50:00,115.29,115.44,114.98,115.07,21000.0,94.6262,94.7493,94.3717,94.4456,21000.0
2008-08-29 09:55:00,115.11,115.14,114.72,115.06,10600.0,94.4784,94.503,94.1583,94.4374,10600.0
2008-08-29 10:00:00,115.04,115.16,114.8,115.09,7600.0,94.421,94.5195,94.224,94.462,7600.0
2008-08-29 10:05:00,114.9,115.1,114.85,115.01,2800.0,94.3061,94.4702,94.265,94.3963,2800.0
2008-08-29 10:10:00,115.12,115.21,115.08,115.1,6200.0,94.4866,94.5605,94.4538,94.4702,6200.0
2008-08-29 10:15:00,115.1,115.11,114.34,114.41,7100.0,94.4702,94.4784,93.8464,93.9039,7100.0
2008-08-29 10:20:00,114.5,114.52,114.19,114.19,5000.0,93.9778,93.9942,93.7233,93.7233,5000.0
2008-08-29 10:25:00,114.28,114.67,114.28,114.4,4100.0,93.7972,94.1173,93.7972,93.8957,4100.0
2008-08-29 10:30:00,114.51,115.01,114.51,114.91,4000.0,93.986,94.3963,93.986,94.3143,4000.0
2008-08-29 10:35:00,114.85,115.08,114.85,114.94,6400.0,94.265,94.4538,94.265,94.3389,6400.0
2008-08-29 10:40:00,114.92,115.05,114.87,115.05,7700.0,94.3225,94.4292,94.2814,94.4292,7700.0
2008-08-29 10:45:00,114.94,115.25,114.94,115.06,7200.0,94.3389,94.5933,94.3389,94.4374,7200.0
2008-08-29 10:50:00,115.04,115.22,115.01,115.01,4400.0,94.421,94.5687,94.3963,94.3963,4400.0
2008-08-29 10:55:00,115.0,115.34,115.0,115.21,9500.0,94.3881,94.6672,94.3881,94.5605,9500.0
2008-08-29 11:00:00,115.18,115.27,115.04,115.05,4100.0,94.5359,94.6097,94.421,94.4292,4100.0
2008-08-29 11:05:00,115.05,115.11,114.96,114.96,7200.0,94.4292,94.4784,94.3553,94.3553,7200.0
2008-08-29 11:10:00,114.88,115.09,114.79,115.0,2700.0,94.2896,94.462,94.2158,94.3881,2700.0
2008-08-29 11:15:00,115.04,115.04,114.9,114.95,1400.0,94.421,94.421,94.3061,94.3471,1400.0
2008-08-29 11:20:00,114.95,114.98,114.83,114.83,2300.0,94.3471,94.3717,94.2486,94.2486,2300.0
2008-08-29 11:25:00,114.83,115.04,114.79,114.79,5300.0,94.2486,94.421,94.2158,94.2158,5300.0
2008-08-29 11:30:00,114.78,114.78,114.42,114.73,3500.0,94.2076,94.2076,93.9121,94.1665,3500.0
2008-08-29 11:35:00,114.75,114.82,114.68,114.68,2400.0,94.1829,94.2404,94.1255,94.1255,2400.0
2008-08-29 11:40:00,114.76,114.99,114.59,114.99,2100.0,94.1912,94.3799,94.0516,94.3799,2100.0
2008-08-29 11:45:00,115.01,115.32,114.97,115.05,4900.0,94.3963,94.6508,94.3635,94.4292,4900.0
2008-08-29 11:50:00,115.0,115.13,115.0,115.08,1300.0,94.3881,94.4948,94.3881,94.4538,1300.0
2008-08-29 11:55:00,115.06,115.21,115.03,115.1,5400.0,94.4374,94.5605,94.4128,94.4702,5400.0
2008-08-29 12:00:00,115.18,115.18,114.95,114.95,1500.0,94.5359,94.5359,94.3471,94.3471,1500.0
2008-08-29 12:05:00,114.78,114.83,114.66,114.75,1300.0,94.2076,94.2486,94.1091,94.1829,1300.0
2008-08-29 12:10:00,114.67,114.95,114.66,114.89,2300.0,94.1173,94.3471,94.1091,94.2979,2300.0
2008-08-29 12:15:00,114.87,115.15,114.87,115.06,2100.0,94.2814,94.5113,94.2814,94.4374,2100.0
2008-08-29 12:20:00,114.98,115.02,114.6,114.6,2100.0,94.3717,94.4046,94.0598,94.0598,2100.0
2008-08-29 12:25:00,114.69,114.74,114.56,114.63,600.0,94.1337,94.1747,94.027,94.0845,600.0
2008-08-29 12:30:00,114.66,114.88,114.66,114.88,800.0,94.1091,94.2896,94.1091,94.2896,800.0
2008-08-29 12:35:00,115.0,115.15,114.95,115.06,1500.0,94.3881,94.5113,94.3471,94.4374,1500.0
2008-08-29 12:40:00,115.11,115.16,114.97,115.05,4200.0,94.4784,94.5195,94.3635,94.4292,4200.0
2008-08-29 12:45:00,115.03,115.04,114.78,114.87,2600.0,94.4128,94.421,94.2076,94.2814,2600.0
2008-08-29 12:50:00,114.81,114.81,114.79,114.79,200.0,94.2322,94.2322,94.2158,94.2158,200.0
2008-08-29 12:55:00,114.88,114.91,114.8,114.85,1300.0,94.2896,94.3143,94.224,94.265,1300.0
2008-08-29 13:00:00,114.89,115.09,114.89,114.99,1500.0,94.2979,94.462,94.2979,94.3799,1500.0
2008-08-29 13:05:00,115.04,115.14,114.99,114.99,1000.0,94.421,94.503,94.3799,94.3799,1000.0
2008-08-29 13:10:00,115.0,115.18,114.83,114.95,23700.0,94.3881,94.5359,94.2486,94.3471,23700.0
2008-08-29 13:15:00,115.05,115.13,114.78,114.8,116200.0,94.4292,94.4948,94.2076,94.224,116200.0
2008-08-29 13:20:00,114.8,115.4,114.8,115.4,19700.0,94.224,94.7164,94.224,94.7164,19700.0
2008-08-29 13:25:00,115.27,115.29,115.26,115.26,700.0,94.6097,94.6262,94.6015,94.6015,700.0
2008-08-29 13:30:00,115.25,115.25,114.96,114.96,800.0,94.5933,94.5933,94.3553,94.3553,800.0
2008-08-29 13:35:00,114.93,114.93,114.69,114.69,1700.0,94.3307,94.3307,94.1337,94.1337,1700.0
2008-08-29 13:40:00,114.69,114.74,114.48,114.6,2400.0,94.1337,94.1747,93.9613,94.0598,2400.0
2008-08-29 13:45:00,114.6,114.65,114.6,114.65,400.0,94.0598,94.1009,94.0598,94.1009,400.0
2008-08-29 13:50:00,114.74,114.74,114.71,114.71,1000.0,94.1747,94.1747,94.1501,94.1501,1000.0
2008-08-29 13:55:00,114.62,114.85,114.62,114.63,1100.0,94.0762,94.265,94.0762,94.0845,1100.0
2008-08-29 14:00:00,114.79,115.0,114.79,115.0,5400.0,94.2158,94.3881,94.2158,94.3881,5400.0
2008-08-29 14:05:00,114.99,115.01,114.96,115.01,4300.0,94.3799,94.3963,94.3553,94.3963,4300.0
2008-08-29 14:10:00,115.01,115.21,114.95,115.13,10500.0,94.3963,94.5605,94.3471,94.4948,10500.0
2008-08-29 14:15:00,115.24,115.24,114.89,115.02,2900.0,94.5851,94.5851,94.2979,94.4046,2900.0
2008-08-29 14:20:00,114.91,114.95,114.7,114.71,2300.0,94.3143,94.3471,94.1419,94.1501,2300.0
2008-08-29 14:25:00,114.75,115.03,114.67,115.02,3600.0,94.1829,94.4128,94.1173,94.4046,3600.0
2008-08-29 14:30:00,115.0,115.03,114.91,114.91,5500.0,94.3881,94.4128,94.3143,94.3143,5500.0
2008-08-29 14:35:00,114.91,115.01,114.68,114.97,6400.0,94.3143,94.3963,94.1255,94.3635,6400.0
2008-08-29 14:40:00,114.97,115.01,114.63,114.67,3300.0,94.3635,94.3963,94.0845,94.1173,3300.0
2008-08-29 14:45:00,114.66,114.68,114.52,114.63,5700.0,94.1091,94.1255,93.9942,94.0845,5700.0
2008-08-29 14:50:00,114.56,114.66,114.51,114.6,5700.0,94.027,94.1091,93.986,94.0598,5700.0
2008-08-29 14:55:00,114.58,115.04,114.58,115.0,7000.0,94.0434,94.421,94.0434,94.3881,7000.0
2008-08-29 15:00:00,115.04,115.04,114.81,114.91,6700.0,94.421,94.421,94.2322,94.3143,6700.0
2008-08-29 15:05:00,114.87,114.87,114.54,114.54,3000.0,94.2814,94.2814,94.0106,94.0106,3000.0
2008-08-29 15:10:00,114.52,114.7,114.34,114.7,6900.0,93.9942,94.1419,93.8464,94.1419,6900.0
2008-08-29 15:15:00,114.56,114.64,114.29,114.29,1700.0,94.027,94.0927,93.8054,93.8054,1700.0
2008-08-29 15:20:00,114.32,114.34,113.59,113.86,12200.0,93.83,93.8464,93.2309,93.4525,12200.0
2008-08-29 15:25:00,113.85,113.89,113.63,113.69,5000.0,93.4443,93.4771,93.2637,93.3129,5000.0
2008-08-29 15:30:00,113.81,113.85,113.65,113.85,4200.0,93.4114,93.4443,93.2801,93.4443,4200.0
2008-08-29 15:35:00,113.94,114.01,113.8,113.8,5800.0,93.5181,93.5756,93.4032,93.4032,5800.0
2008-08-29 15:40:00,113.8,113.8,113.52,113.63,5500.0,93.4032,93.4032,93.1734,93.2637,5500.0
2008-08-29 15:45:00,113.63,113.74,113.49,113.59,3800.0,93.2637,93.354,93.1488,93.2309,3800.0
2008-08-29 15:50:00,113.58,113.66,113.37,113.37,5600.0,93.2227,93.2883,93.0503,93.0503,5600.0
2008-08-29 15:55:00,113.19,114.48,113.03,113.42,29400.0,92.9026,93.9613,92.7712,93.0913,29400.0
2008-09-02 09:30:00,114.08,115.89,111.16,115.5,11700.0,93.633,95.1186,91.2364,94.7985,11700.0
2008-09-02 09:35:00,115.82,116.81,115.49,116.47,17500.0,95.0612,95.8737,94.7903,95.5947,17500.0
2008-09-02 09:40:00,116.47,116.9,116.09,116.47,7100.0,95.5947,95.9476,95.2828,95.5947,7100.0
2008-09-02 09:45:00,116.64,116.84,115.99,115.99,7500.0,95.7342,95.8983,95.2007,95.2007,7500.0
2008-09-02 09:50:00,116.01,116.41,115.72,116.27,5000.0,95.2171,95.5454,94.9791,95.4305,5000.0
2008-09-02 09:55:00,116.23,116.4,116.0,116.1,7000.0,95.3977,95.5372,95.2089,95.291,7000.0
2008-09-02 10:00:00,116.05,116.76,116.0,116.76,15900.0,95.2499,95.8327,95.2089,95.8327,15900.0
2008-09-02 10:05:00,116.67,116.74,116.26,116.61,8500.0,95.7588,95.8163,95.4223,95.7096,8500.0
2008-09-02 10:10:00,116.63,116.72,116.21,116.66,21200.0,95.726,95.7999,95.3813,95.7506,21200.0
2008-09-02 10:15:00,116.66,116.79,116.1,116.31,5400.0,95.7506,95.8573,95.291,95.4633,5400.0
2008-09-02 10:20:00,116.11,116.25,116.0,116.08,5900.0,95.2992,95.4141,95.2089,95.2746,5900.0
2008-09-02 10:25:00,116.03,116.09,116.0,116.0,10300.0,95.2335,95.2828,95.2089,95.2089,10300.0
2008-09-02 10:30:00,116.04,116.08,115.64,115.64,16000.0,95.2417,95.2746,94.9134,94.9134,16000.0
2008-09-02 10:35:00,115.76,115.82,115.51,115.52,6300.0,95.0119,95.0612,94.8067,94.8149,6300.0
2008-09-02 10:40:00,115.55,115.75,115.43,115.43,21100.0,94.8396,95.0037,94.7411,94.7411,21100.0
2008-09-02 10:45:00,115.33,115.34,114.85,114.97,3800.0,94.659,94.6672,94.265,94.3635,3800.0
2008-09-02 10:50:00,115.13,115.13,114.92,115.09,1700.0,94.4948,94.4948,94.3225,94.462,1700.0
2008-09-02 10:55:00,115.09,115.37,115.09,115.37,900.0,94.462,94.6918,94.462,94.6918,900.0
2008-09-02 11:00:00,115.41,115.92,115.41,115.42,5300.0,94.7247,95.1432,94.7247,94.7329,5300.0
2008-09-02 11:05:00,115.4,115.47,115.05,115.05,1300.0,94.7164,94.7739,94.4292,94.4292,1300.0
2008-09-02 11:10:00,115.0,115.13,115.0,115.13,2100.0,94.3881,94.4948,94.3881,94.4948,2100.0
2008-09-02 11:15:00,115.16,115.19,115.0,115.12,1300.0,94.5195,94.5441,94.3881,94.4866,1300.0
2008-09-02 11:20:00,115.06,115.13,114.82,114.9,3400.0,94.4374,94.4948,94.2404,94.3061,3400.0
2008-09-02 11:25:00,114.97,115.28,114.9,115.23,1200.0,94.3635,94.618,94.3061,94.5769,1200.0
2008-09-02 11:30:00,115.07,115.07,114.9,115.05,700.0,94.4456,94.4456,94.3061,94.4292,700.0
2008-09-02 11:35:00,114.98,115.14,114.94,114.99,2900.0,94.3717,94.503,94.3389,94.3799,2900.0
2008-09-02 11:40:00,115.03,115.05,114.95,114.95,3500.0,94.4128,94.4292,94.3471,94.3471,3500.0
2008-09-02 11:45:00,114.95,115.05,114.9,114.93,2200.0,94.3471,94.4292,94.3061,94.3307,2200.0
2008-09-02 11:50:00,114.96,114.96,114.85,114.85,1400.0,94.3553,94.3553,94.265,94.265,1400.0
2008-09-02 11:55:00,114.91,115.09,114.91,115.09,1200.0,94.3143,94.462,94.3143,94.462,1200.0
2008-09-02 12:00:00,115.11,115.11,114.84,115.0,1500.0,94.4784,94.4784,94.2568,94.3881,1500.0
2008-09-02 12:05:00,115.01,115.01,114.82,114.99,700.0,94.3963,94.3963,94.2404,94.3799,700.0
2008-09-02 12:10:00,114.86,114.86,114.86,114.86,400.0,94.2732,94.2732,94.2732,94.2732,400.0
2008-09-02 12:15:00,114.86,114.95,114.38,114.63,1800.0,94.2732,94.3471,93.8793,94.0845,1800.0
2008-09-02 12:20:00,114.54,114.54,114.38,114.38,900.0,94.0106,94.0106,93.8793,93.8793,900.0
2008-09-02 12:25:00,114.39,114.39,114.17,114.18,1400.0,93.8875,93.8875,93.7069,93.7151,1400.0
2008-09-02 12:30:00,114.12,114.31,114.0,114.01,3100.0,93.6659,93.8218,93.5674,93.5756,3100.0
2008-09-02 12:35:00,114.01,114.16,114.01,114.08,2200.0,93.5756,93.6987,93.5756,93.633,2200.0
2008-09-02 12:40:00,114.06,114.11,114.0,114.05,3600.0,93.6166,93.6577,93.5674,93.6084,3600.0
2008-09-02 12:45:00,114.01,114.33,114.0,114.19,2700.0,93.5756,93.8382,93.5674,93.7233,2700.0
2008-09-02 12:50:00,114.27,114.49,114.27,114.49,1100.0,93.789,93.9695,93.789,93.9695,1100.0
2008-09-02 12:55:00,114.48,114.51,114.41,114.51,2900.0,93.9613,93.986,93.9039,93.986,2900.0
2008-09-02 13:00:00,114.5,114.5,114.32,114.32,700.0,93.9778,93.9778,93.83,93.83,700.0
2008-09-02 13:05:00,114.33,114.57,114.33,114.53,2100.0,93.8382,94.0352,93.8382,94.0024,2100.0
2008-09-02 13:10:00,114.55,114.6,114.5,114.54,2200.0,94.0188,94.0598,93.9778,94.0106,2200.0
2008-09-02 13:15:00,114.59,114.59,114.28,114.33,3200.0,94.0516,94.0516,93.7972,93.8382,3200.0
2008-09-02 13:20:00,114.24,114.3,114.15,114.18,3000.0,93.7644,93.8136,93.6905,93.7151,3000.0
2008-09-02 13:25:00,114.22,114.23,114.12,114.13,1900.0,93.7479,93.7561,93.6659,93.6741,1900.0
2008-09-02 13:30:00,114.2,114.32,114.11,114.2,4900.0,93.7315,93.83,93.6577,93.7315,4900.0
2008-09-02 13:35:00,114.27,114.27,114.18,114.19,2200.0,93.789,93.789,93.7151,93.7233,2200.0
2008-09-02 13:40:00,114.24,114.24,114.0,114.09,4100.0,93.7644,93.7644,93.5674,93.6412,4100.0
2008-09-02 13:45:00,114.04,114.15,114.0,114.11,3700.0,93.6002,93.6905,93.5674,93.6577,3700.0
2008-09-02 13:50:00,114.02,114.09,113.59,113.62,19700.0,93.5838,93.6412,93.2309,93.2555,19700.0
2008-09-02 13:55:00,113.5,113.71,113.42,113.55,1800.0,93.157,93.3294,93.0913,93.198,1800.0
2008-09-02 14:00:00,113.55,113.62,113.48,113.58,2000.0,93.198,93.2555,93.1406,93.2227,2000.0
2008-09-02 14:05:00,113.61,113.63,113.29,113.34,2000.0,93.2473,93.2637,92.9846,93.0257,2000.0
2008-09-02 14:10:00,113.31,113.57,113.28,113.53,13900.0,93.001,93.2144,92.9764,93.1816,13900.0
2008-09-02 14:15:00,113.37,113.44,113.18,113.25,14400.0,93.0503,93.1077,92.8943,92.9518,14400.0
2008-09-02 14:20:00,113.36,113.6,113.35,113.6,9200.0,93.0421,93.2391,93.0339,93.2391,9200.0
2008-09-02 14:25:00,113.62,113.69,113.31,113.38,5200.0,93.2555,93.3129,93.001,93.0585,5200.0
2008-09-02 14:30:00,113.32,113.63,113.3,113.43,11700.0,93.0093,93.2637,92.9928,93.0995,11700.0
2008-09-02 14:35:00,113.4,113.47,113.16,113.24,4500.0,93.0749,93.1324,92.8779,92.9436,4500.0
2008-09-02 14:40:00,113.27,113.27,112.99,112.99,2900.0,92.9682,92.9682,92.7384,92.7384,2900.0
2008-09-02 14:45:00,112.96,113.01,112.77,112.91,1700.0,92.7138,92.7548,92.5578,92.6727,1700.0
2008-09-02 14:50:00,112.95,112.97,112.68,112.69,1700.0,92.7056,92.722,92.484,92.4922,1700.0
2008-09-02 14:55:00,112.73,112.82,112.51,112.51,2200.0,92.525,92.5989,92.3444,92.3444,2200.0
2008-09-02 15:00:00,112.54,112.54,112.27,112.27,2200.0,92.3691,92.3691,92.1474,92.1474,2200.0
2008-09-02 15:05:00,112.39,112.96,112.37,112.93,4000.0,92.2459,92.7138,92.2295,92.6892,4000.0
2008-09-02 15:10:00,112.91,112.98,112.66,112.79,3500.0,92.6727,92.7302,92.4675,92.5742,3500.0
2008-09-02 15:15:00,112.94,113.06,112.57,112.66,6700.0,92.6974,92.7959,92.3937,92.4675,6700.0
2008-09-02 15:20:00,112.72,113.16,112.6,113.08,5100.0,92.5168,92.8779,92.4183,92.8123,5100.0
2008-09-02 15:25:00,113.09,113.09,112.85,113.01,7100.0,92.8205,92.8205,92.6235,92.7548,7100.0
2008-09-02 15:30:00,113.07,113.36,112.86,113.33,7300.0,92.8041,93.0421,92.6317,93.0175,7300.0
2008-09-02 15:35:00,113.31,113.31,113.06,113.13,4700.0,93.001,93.001,92.7959,92.8533,4700.0
2008-09-02 15:40:00,113.15,113.28,112.71,112.75,5100.0,92.8697,92.9764,92.5086,92.5414,5100.0
2008-09-02 15:45:00,112.8,112.93,112.6,112.6,8800.0,92.5825,92.6892,92.4183,92.4183,8800.0
2008-09-02 15:50:00,112.6,113.06,112.53,113.03,7000.0,92.4183,92.7959,92.3608,92.7712,7000.0
2008-09-02 15:55:00,113.06,113.06,112.72,112.91,9600.0,92.7959,92.7959,92.5168,92.6727,9600.0
2008-09-03 09:30:00,113.08,114.51,113.08,114.48,4900.0,92.8123,93.986,92.8123,93.9613,4900.0
2008-09-03 09:35:00,113.93,113.93,112.95,113.0,5200.0,93.5099,93.5099,92.7056,92.7466,5200.0
2008-09-03 09:40:00,112.94,113.34,112.94,113.34,1100.0,92.6974,93.0257,92.6974,93.0257,1100.0
2008-09-03 09:45:00,113.35,113.73,113.12,113.73,8600.0,93.0339,93.3458,92.8451,93.3458,8600.0
2008-09-03 09:50:00,113.81,115.33,113.81,115.33,4400.0,93.4114,94.659,93.4114,94.659,4400.0
2008-09-03 09:55:00,115.36,116.04,115.36,115.94,7300.0,94.6836,95.2417,94.6836,95.1597,7300.0
2008-09-03 10:00:00,116.16,116.3,115.78,116.02,3100.0,95.3402,95.4551,95.0283,95.2253,3100.0
2008-09-03 10:05:00,116.02,116.35,115.94,115.96,5700.0,95.2253,95.4962,95.1597,95.1761,5700.0
2008-09-03 10:10:00,116.0,116.35,116.0,116.26,5800.0,95.2089,95.4962,95.2089,95.4223,5800.0
2008-09-03 10:15:00,116.26,116.5,116.06,116.46,5600.0,95.4223,95.6193,95.2582,95.5865,5600.0
2008-09-03 10:20:00,116.23,116.49,116.16,116.34,2700.0,95.3977,95.6111,95.3402,95.488,2700.0
2008-09-03 10:25:00,116.28,116.5,116.28,116.49,3400.0,95.4387,95.6193,95.4387,95.6111,3400.0
2008-09-03 10:30:00,116.47,117.32,116.43,117.03,10100.0,95.5947,96.2923,95.5618,96.0543,10100.0
2008-09-03 10:35:00,117.13,117.22,116.73,117.2,11300.0,96.1364,96.2102,95.8081,96.1938,11300.0
2008-09-03 10:40:00,116.9,117.5,116.9,117.25,3400.0,95.9476,96.4401,95.9476,96.2349,3400.0
2008-09-03 10:45:00,117.46,117.58,116.89,117.21,4600.0,96.4072,96.5057,95.9394,96.202,4600.0
2008-09-03 10:50:00,117.01,117.66,117.01,117.27,4400.0,96.0379,96.5714,96.0379,96.2513,4400.0
2008-09-03 10:55:00,117.43,117.65,117.42,117.65,1500.0,96.3826,96.5632,96.3744,96.5632,1500.0
2008-09-03 11:00:00,117.52,118.23,117.5,117.69,11800.0,96.4565,97.0392,96.4401,96.596,11800.0
2008-09-03 11:05:00,117.53,117.53,117.22,117.22,1500.0,96.4647,96.4647,96.2102,96.2102,1500.0
2008-09-03 11:10:00,117.21,117.21,116.27,116.27,7300.0,96.202,96.202,95.4305,95.4305,7300.0
2008-09-03 11:15:00,116.09,116.38,116.02,116.11,8000.0,95.2828,95.5208,95.2253,95.2992,8000.0
2008-09-03 11:20:00,116.1,116.19,116.01,116.14,6400.0,95.291,95.3649,95.2171,95.3238,6400.0
2008-09-03 11:25:00,116.04,116.24,115.81,115.96,22400.0,95.2417,95.4059,95.053,95.1761,22400.0
2008-09-03 11:30:00,115.85,116.64,115.69,115.69,9000.0,95.0858,95.7342,94.9545,94.9545,9000.0
2008-09-03 11:35:00,115.75,115.75,115.11,115.24,24500.0,95.0037,95.0037,94.4784,94.5851,24500.0
2008-09-03 11:40:00,115.24,115.24,115.0,115.16,4400.0,94.5851,94.5851,94.3881,94.5195,4400.0
2008-09-03 11:45:00,115.06,115.11,115.01,115.06,2200.0,94.4374,94.4784,94.3963,94.4374,2200.0
2008-09-03 11:50:00,115.06,115.11,115.0,115.09,3600.0,94.4374,94.4784,94.3881,94.462,3600.0
2008-09-03 11:55:00,115.03,115.09,114.8,114.8,15900.0,94.4128,94.462,94.224,94.224,15900.0
2008-09-03 12:00:00,114.8,114.95,114.54,114.61,4000.0,94.224,94.3471,94.0106,94.068,4000.0
2008-09-03 12:05:00,114.65,114.65,114.51,114.56,4000.0,94.1009,94.1009,93.986,94.027,4000.0
2008-09-03 12:10:00,114.51,114.59,114.5,114.5,3000.0,93.986,94.0516,93.9778,93.9778,3000.0
2008-09-03 12:15:00,114.54,114.6,114.5,114.59,3600.0,94.0106,94.0598,93.9778,94.0516,3600.0
2008-09-03 12:20:00,114.6,114.6,114.5,114.57,2800.0,94.0598,94.0598,93.9778,94.0352,2800.0
2008-09-03 12:25:00,114.55,114.62,114.51,114.51,3300.0,94.0188,94.0762,93.986,93.986,3300.0
2008-09-03 12:30:00,114.51,114.75,114.36,114.75,15000.0,93.986,94.1829,93.8628,94.1829,15000.0
2008-09-03 12:35:00,114.74,115.24,114.65,115.18,4600.0,94.1747,94.5851,94.1009,94.5359,4600.0
2008-09-03 12:40:00,115.07,115.19,115.01,115.1,12800.0,94.4456,94.5441,94.3963,94.4702,12800.0
2008-09-03 12:45:00,115.16,115.39,115.14,115.39,7800.0,94.5195,94.7082,94.503,94.7082,7800.0
2008-09-03 12:50:00,115.24,115.39,114.96,114.96,6000.0,94.5851,94.7082,94.3553,94.3553,6000.0
2008-09-03 12:55:00,114.8,114.8,114.8,114.8,300.0,94.224,94.224,94.224,94.224,300.0
2008-09-03 13:00:00,114.75,114.75,114.36,114.47,2500.0,94.1829,94.1829,93.8628,93.9531,2500.0
2008-09-03 13:05:00,114.47,114.54,114.47,114.54,1100.0,93.9531,94.0106,93.9531,94.0106,1100.0
2008-09-03 13:10:00,114.56,114.72,114.56,114.63,3600.0,94.027,94.1583,94.027,94.0845,3600.0
2008-09-03 13:15:00,114.71,114.71,114.5,114.52,1500.0,94.1501,94.1501,93.9778,93.9942,1500.0
2008-09-03 13:20:00,114.5,114.5,114.3,114.41,2000.0,93.9778,93.9778,93.8136,93.9039,2000.0
2008-09-03 13:25:00,114.45,114.49,114.31,114.36,4100.0,93.9367,93.9695,93.8218,93.8628,4100.0
2008-09-03 13:30:00,114.31,114.31,114.12,114.25,2900.0,93.8218,93.8218,93.6659,93.7726,2900.0
2008-09-03 13:35:00,114.22,114.22,114.2,114.2,500.0,93.7479,93.7479,93.7315,93.7315,500.0
2008-09-03 13:40:00,114.24,114.24,114.12,114.12,1200.0,93.7644,93.7644,93.6659,93.6659,1200.0
2008-09-03 13:45:00,114.09,114.39,114.0,114.38,3800.0,93.6412,93.8875,93.5674,93.8793,3800.0
2008-09-03 13:50:00,114.41,115.27,114.39,115.12,5900.0,93.9039,94.6097,93.8875,94.4866,5900.0
2008-09-03 13:55:00,115.02,115.02,114.84,114.93,1800.0,94.4046,94.4046,94.2568,94.3307,1800.0
2008-09-03 14:00:00,114.91,115.07,114.71,115.07,1900.0,94.3143,94.4456,94.1501,94.4456,1900.0
2008-09-03 14:05:00,114.94,115.28,114.94,115.27,2800.0,94.3389,94.618,94.3389,94.6097,2800.0
2008-09-03 14:10:00,115.31,115.56,114.97,115.21,10700.0,94.6426,94.8478,94.3635,94.5605,10700.0
2008-09-03 14:15:00,115.14,115.14,114.96,115.09,800.0,94.503,94.503,94.3553,94.462,800.0
2008-09-03 14:20:00,114.73,114.73,114.5,114.64,1400.0,94.1665,94.1665,93.9778,94.0927,1400.0
2008-09-03 14:25:00,114.59,114.75,114.55,114.75,2500.0,94.0516,94.1829,94.0188,94.1829,2500.0
2008-09-03 14:30:00,114.77,114.96,114.73,114.96,2500.0,94.1994,94.3553,94.1665,94.3553,2500.0
2008-09-03 14:35:00,114.86,114.94,114.8,114.94,1900.0,94.2732,94.3389,94.224,94.3389,1900.0
2008-09-03 14:40:00,114.9,115.14,114.9,115.14,800.0,94.3061,94.503,94.3061,94.503,800.0
2008-09-03 14:45:00,115.22,115.35,115.03,115.03,2900.0,94.5687,94.6754,94.4128,94.4128,2900.0
2008-09-03 14:50:00,115.15,115.15,114.72,114.72,1300.0,94.5113,94.5113,94.1583,94.1583,1300.0
2008-09-03 14:55:00,114.56,114.88,114.56,114.88,700.0,94.027,94.2896,94.027,94.2896,700.0
2008-09-03 15:00:00,114.91,115.23,114.91,114.94,1000.0,94.3143,94.5769,94.3143,94.3389,1000.0
2008-09-03 15:05:00,115.01,115.08,114.82,114.97,1200.0,94.3963,94.4538,94.2404,94.3635,1200.0
2008-09-03 15:10:00,114.85,115.08,114.85,115.06,2200.0,94.265,94.4538,94.265,94.4374,2200.0
2008-09-03 15:15:00,115.11,115.11,114.88,115.11,4100.0,94.4784,94.4784,94.2896,94.4784,4100.0
2008-09-03 15:20:00,115.09,115.85,115.05,115.6,2200.0,94.462,95.0858,94.4292,94.8806,2200.0
2008-09-03 15:25:00,115.69,115.85,115.52,115.52,2600.0,94.9545,95.0858,94.8149,94.8149,2600.0
2008-09-03 15:30:00,115.5,115.61,115.42,115.5,4500.0,94.7985,94.8888,94.7329,94.7985,4500.0
2008-09-03 15:35:00,115.5,115.68,115.46,115.54,6200.0,94.7985,94.9463,94.7657,94.8314,6200.0
2008-09-03 15:40:00,115.54,115.82,115.51,115.73,9000.0,94.8314,95.0612,94.8067,94.9873,9000.0
2008-09-03 15:45:00,115.79,116.33,115.79,116.25,12600.0,95.0365,95.4798,95.0365,95.4141,12600.0
2008-09-03 15:50:00,116.25,116.58,116.07,116.47,9700.0,95.4141,95.685,95.2664,95.5947,9700.0
2008-09-03 15:55:00,116.47,116.68,116.46,116.66,8300.0,95.5947,95.767,95.5865,95.7506,8300.0
2008-09-04 09:30:00,115.0,115.22,114.17,115.22,5800.0,94.3881,94.5687,93.7069,94.5687,5800.0
2008-09-04 09:35:00,114.9,116.33,114.9,116.13,2900.0,94.3061,95.4798,94.3061,95.3156,2900.0
2008-09-04 09:40:00,115.94,116.02,115.58,115.64,40900.0,95.1597,95.2253,94.8642,94.9134,40900.0
2008-09-04 09:45:00,115.64,115.64,114.16,114.16,8300.0,94.9134,94.9134,93.6987,93.6987,8300.0
2008-09-04 09:50:00,113.84,114.6,113.84,114.6,9200.0,93.4361,94.0598,93.4361,94.0598,9200.0
2008-09-04 09:55:00,114.57,114.65,114.51,114.55,3700.0,94.0352,94.1009,93.986,94.0188,3700.0
2008-09-04 10:00:00,114.62,114.74,114.43,114.74,1700.0,94.0762,94.1747,93.9203,94.1747,1700.0
2008-09-04 10:05:00,114.78,114.93,114.65,114.65,4000.0,94.2076,94.3307,94.1009,94.1009,4000.0
2008-09-04 10:10:00,114.65,114.65,113.81,113.81,5300.0,94.1009,94.1009,93.4114,93.4114,5300.0
2008-09-04 10:15:00,114.0,114.32,114.0,114.14,10700.0,93.5674,93.83,93.5674,93.6823,10700.0
2008-09-04 10:20:00,114.24,114.61,114.01,114.01,38400.0,93.7644,94.068,93.5756,93.5756,38400.0
2008-09-04 10:25:00,114.01,114.06,113.41,113.74,7200.0,93.5756,93.6166,93.0831,93.354,7200.0
2008-09-04 10:30:00,113.66,113.66,113.3,113.39,9900.0,93.2883,93.2883,92.9928,93.0667,9900.0
2008-09-04 10:35:00,113.33,114.28,113.03,114.28,21500.0,93.0175,93.7972,92.7712,93.7972,21500.0
2008-09-04 10:40:00,114.1,114.29,113.34,113.53,11100.0,93.6494,93.8054,93.0257,93.1816,11100.0
2008-09-04 10:45:00,113.58,113.89,113.58,113.58,3100.0,93.2227,93.4771,93.2227,93.2227,3100.0
2008-09-04 10:50:00,113.7,114.46,113.56,113.83,8500.0,93.3211,93.9449,93.2062,93.4278,8500.0
2008-09-04 10:55:00,113.83,114.19,113.83,113.84,5200.0,93.4278,93.7233,93.4278,93.4361,5200.0
2008-09-04 11:00:00,113.77,113.77,113.45,113.45,4200.0,93.3786,93.3786,93.116,93.116,4200.0
2008-09-04 11:05:00,113.52,113.53,113.26,113.26,3600.0,93.1734,93.1816,92.96,92.96,3600.0
2008-09-04 11:10:00,113.18,114.01,113.0,113.06,9500.0,92.8943,93.5756,92.7466,92.7959,9500.0
2008-09-04 11:15:00,113.07,113.2,113.01,113.06,10800.0,92.8041,92.9108,92.7548,92.7959,10800.0
2008-09-04 11:20:00,113.08,113.1,112.8,113.0,24400.0,92.8123,92.8287,92.5825,92.7466,24400.0
2008-09-04 11:25:00,113.16,113.59,112.86,113.04,5700.0,92.8779,93.2309,92.6317,92.7794,5700.0
2008-09-04 11:30:00,113.01,113.63,112.96,113.28,8000.0,92.7548,93.2637,92.7138,92.9764,8000.0
2008-09-04 11:35:00,113.28,113.29,113.08,113.08,3700.0,92.9764,92.9846,92.8123,92.8123,3700.0
2008-09-04 11:40:00,113.05,113.29,113.04,113.15,4700.0,92.7876,92.9846,92.7794,92.8697,4700.0
2008-09-04 11:45:00,113.1,113.1,112.85,112.85,2000.0,92.8287,92.8287,92.6235,92.6235,2000.0
2008-09-04 11:50:00,112.84,113.0,112.81,112.89,2400.0,92.6153,92.7466,92.5907,92.6563,2400.0
2008-09-04 11:55:00,112.89,112.89,112.53,112.7,5000.0,92.6563,92.6563,92.3608,92.5004,5000.0
2008-09-04 12:00:00,112.62,112.69,112.51,112.69,1900.0,92.4347,92.4922,92.3444,92.4922,1900.0
2008-09-04 12:05:00,112.56,112.69,112.54,112.54,2200.0,92.3855,92.4922,92.3691,92.3691,2200.0
2008-09-04 12:10:00,112.57,112.62,112.5,112.5,5700.0,92.3937,92.4347,92.3362,92.3362,5700.0
2008-09-04 12:15:00,112.61,112.65,112.3,112.6,8500.0,92.4265,92.4593,92.1721,92.4183,8500.0
2008-09-04 12:20:00,112.65,112.8,112.55,112.8,6400.0,92.4593,92.5825,92.3773,92.5825,6400.0
2008-09-04 12:25:00,112.8,112.8,112.62,112.7,5100.0,92.5825,92.5825,92.4347,92.5004,5100.0
2008-09-04 12:30:00,112.7,112.8,112.7,112.76,4600.0,92.5004,92.5825,92.5004,92.5496,4600.0
2008-09-04 12:35:00,112.78,112.8,112.73,112.8,3000.0,92.566,92.5825,92.525,92.5825,3000.0
2008-09-04 12:40:00,112.77,112.82,112.7,112.78,1300.0,92.5578,92.5989,92.5004,92.566,1300.0
2008-09-04 12:45:00,112.78,112.8,112.7,112.74,1900.0,92.566,92.5825,92.5004,92.5332,1900.0
2008-09-04 12:50:00,112.7,112.8,112.6,112.6,3500.0,92.5004,92.5825,92.4183,92.4183,3500.0
2008-09-04 12:55:00,112.69,112.7,112.52,112.58,7400.0,92.4922,92.5004,92.3526,92.4019,7400.0
2008-09-04 13:00:00,112.69,112.69,112.59,112.65,1000.0,92.4922,92.4922,92.4101,92.4593,1000.0
2008-09-04 13:05:00,112.61,112.63,112.37,112.43,4800.0,92.4265,92.4429,92.2295,92.2788,4800.0
2008-09-04 13:10:00,112.38,112.38,112.25,112.25,2200.0,92.2377,92.2377,92.131,92.131,2200.0
2008-09-04 13:15:00,112.3,112.3,112.17,112.23,2100.0,92.1721,92.1721,92.0654,92.1146,2100.0
2008-09-04 13:20:00,112.23,112.23,112.11,112.11,3700.0,92.1146,92.1146,92.0161,92.0161,3700.0
2008-09-04 13:25:00,112.17,112.18,111.81,111.92,17400.0,92.0654,92.0736,91.7699,91.8602,17400.0
2008-09-04 13:30:00,112.0,112.0,111.87,111.95,3600.0,91.9258,91.9258,91.8191,91.8848,3600.0
2008-09-04 13:35:00,111.98,112.0,111.88,111.91,3300.0,91.9094,91.9258,91.8273,91.852,3300.0
2008-09-04 13:40:00,111.97,112.0,111.85,111.94,3600.0,91.9012,91.9258,91.8027,91.8766,3600.0
2008-09-04 13:45:00,111.9,112.0,111.52,111.54,10400.0,91.8438,91.9258,91.5319,91.5483,10400.0
2008-09-04 13:50:00,111.54,111.63,111.5,111.56,8000.0,91.5483,91.6222,91.5155,91.5647,8000.0
2008-09-04 13:55:00,111.56,111.66,111.5,111.62,4100.0,91.5647,91.6468,91.5155,91.6139,4100.0
2008-09-04 14:00:00,111.58,111.67,111.54,111.67,3800.0,91.5811,91.655,91.5483,91.655,3800.0
2008-09-04 14:05:00,111.72,111.72,111.36,111.37,6600.0,91.696,91.696,91.4005,91.4088,6600.0
2008-09-04 14:10:00,111.41,111.52,111.27,111.42,10500.0,91.4416,91.5319,91.3267,91.4498,10500.0
2008-09-04 14:15:00,111.41,111.54,111.37,111.37,4000.0,91.4416,91.5483,91.4088,91.4088,4000.0
2008-09-04 14:20:00,111.33,111.52,111.1,111.16,6700.0,91.3759,91.5319,91.1872,91.2364,6700.0
2008-09-04 14:25:00,111.12,111.75,111.12,111.61,9800.0,91.2036,91.7206,91.2036,91.6057,9800.0
2008-09-04 14:30:00,111.59,111.76,111.54,111.65,7200.0,91.5893,91.7289,91.5483,91.6386,7200.0
2008-09-04 14:35:00,111.62,111.72,111.22,111.72,8600.0,91.6139,91.696,91.2856,91.696,8600.0
2008-09-04 14:40:00,111.73,111.75,111.6,111.63,1900.0,91.7042,91.7206,91.5975,91.6222,1900.0
2008-09-04 14:45:00,111.6,111.6,111.36,111.51,3500.0,91.5975,91.5975,91.4005,91.5237,3500.0
2008-09-04 14:50:00,111.47,111.49,111.35,111.36,2200.0,91.4908,91.5072,91.3923,91.4005,2200.0
2008-09-04 14:55:00,111.36,111.57,111.36,111.48,9700.0,91.4005,91.5729,91.4005,91.499,9700.0
2008-09-04 15:00:00,111.49,111.49,111.34,111.34,26500.0,91.5072,91.5072,91.3841,91.3841,26500.0
2008-09-04 15:05:00,111.36,111.46,111.1,111.18,12000.0,91.4005,91.4826,91.1872,91.2528,12000.0
2008-09-04 15:10:00,111.17,111.83,111.15,111.81,17200.0,91.2446,91.7863,91.2282,91.7699,17200.0
2008-09-04 15:15:00,111.94,112.12,111.87,111.97,7200.0,91.8766,92.0243,91.8191,91.9012,7200.0
2008-09-04 15:20:00,111.97,111.97,111.45,111.49,7100.0,91.9012,91.9012,91.4744,91.5072,7100.0
2008-09-04 15:25:00,111.5,111.61,111.33,111.41,6400.0,91.5155,91.6057,91.3759,91.4416,6400.0
2008-09-04 15:30:00,111.4,111.59,111.31,111.38,10200.0,91.4334,91.5893,91.3595,91.417,10200.0
2008-09-04 15:35:00,111.38,111.45,111.05,111.05,4100.0,91.417,91.4744,91.1461,91.1461,4100.0
2008-09-04 15:40:00,111.01,111.17,110.73,111.05,15400.0,91.1133,91.2446,90.8835,91.1461,15400.0
2008-09-04 15:45:00,110.95,111.18,110.86,111.05,16400.0,91.064,91.2528,90.9902,91.1461,16400.0
2008-09-04 15:50:00,111.07,111.5,111.07,111.5,18000.0,91.1625,91.5155,91.1625,91.5155,18000.0
2008-09-04 15:55:00,111.5,111.63,111.3,111.46,27400.0,91.5155,91.6222,91.3513,91.4826,27400.0
2008-09-05 09:30:00,110.4,110.83,110.32,110.66,4600.0,90.6126,90.9655,90.547,90.826,4600.0
2008-09-05 09:35:00,110.55,110.8,110.55,110.72,3100.0,90.7357,90.9409,90.7357,90.8753,3100.0
2008-09-05 09:40:00,110.59,110.64,110.4,110.64,8100.0,90.7686,90.8096,90.6126,90.8096,8100.0
2008-09-05 09:45:00,111.0,111.15,110.85,110.86,5000.0,91.1051,91.2282,90.982,90.9902,5000.0
2008-09-05 09:50:00,110.95,111.72,110.78,111.24,20100.0,91.064,91.696,90.9245,91.3021,20100.0
2008-09-05 09:55:00,111.41,111.45,111.01,111.45,6600.0,91.4416,91.4744,91.1133,91.4744,6600.0
2008-09-05 10:00:00,111.45,111.45,111.21,111.21,4000.0,91.4744,91.4744,91.2774,91.2774,4000.0
2008-09-05 10:05:00,111.18,111.21,110.43,110.54,8400.0,91.2528,91.2774,90.6372,90.7275,8400.0
2008-09-05 10:10:00,110.45,110.54,110.11,110.11,19700.0,90.6537,90.7275,90.3746,90.3746,19700.0
2008-09-05 10:15:00,110.11,110.41,110.02,110.02,7100.0,90.3746,90.6208,90.3007,90.3007,7100.0
2008-09-05 10:20:00,110.17,110.51,110.03,110.04,6300.0,90.4238,90.7029,90.3089,90.3171,6300.0
2008-09-05 10:25:00,110.0,110.05,109.84,109.9,8100.0,90.2843,90.3253,90.153,90.2022,8100.0
2008-09-05 10:30:00,109.9,110.04,109.5,109.63,6600.0,90.2022,90.3171,89.8739,89.9806,6600.0
2008-09-05 10:35:00,109.63,109.63,109.1,109.11,19600.0,89.9806,89.9806,89.5456,89.5538,19600.0
2008-09-05 10:40:00,109.11,109.15,108.47,108.47,27800.0,89.5538,89.5867,89.0285,89.0285,27800.0
2008-09-05 10:45:00,108.61,108.84,107.2,107.77,17300.0,89.1434,89.3322,87.9862,88.454,17300.0
2008-09-05 10:50:00,107.82,108.01,107.41,107.46,7700.0,88.495,88.651,88.1585,88.1996,7700.0
2008-09-05 10:55:00,107.54,107.61,106.92,107.24,7900.0,88.2652,88.3227,87.7563,88.019,7900.0
2008-09-05 11:00:00,107.25,107.78,106.98,107.23,23400.0,88.0272,88.4622,87.8056,88.0108,23400.0
2008-09-05 11:05:00,107.35,108.19,107.35,108.01,4800.0,88.1093,88.7987,88.1093,88.651,4800.0
2008-09-05 11:10:00,108.03,108.05,107.85,107.95,3800.0,88.6674,88.6838,88.5197,88.6017,3800.0
2008-09-05 11:15:00,107.96,108.37,107.77,107.97,6700.0,88.6099,88.9465,88.454,88.6182,6700.0
2008-09-05 11:20:00,107.97,108.06,107.7,107.77,4800.0,88.6182,88.692,88.3965,88.454,4800.0
2008-09-05 11:25:00,108.09,108.97,108.09,108.44,7200.0,88.7166,89.4389,88.7166,89.0039,7200.0
2008-09-05 11:30:00,108.53,108.69,108.53,108.69,600.0,89.0778,89.2091,89.0778,89.2091,600.0
2008-09-05 11:35:00,108.76,109.41,108.76,109.24,9000.0,89.2666,89.8001,89.2666,89.6605,9000.0
2008-09-05 11:40:00,109.42,109.63,109.42,109.45,2900.0,89.8083,89.9806,89.8083,89.8329,2900.0
2008-09-05 11:45:00,109.59,109.71,109.59,109.71,1200.0,89.9478,90.0463,89.9478,90.0463,1200.0
2008-09-05 11:50:00,109.92,110.61,109.82,110.33,3600.0,90.2186,90.785,90.1366,90.5552,3600.0
2008-09-05 11:55:00,110.53,110.74,110.53,110.64,1700.0,90.7193,90.8917,90.7193,90.8096,1700.0
2008-09-05 12:00:00,110.76,110.76,110.4,110.53,3800.0,90.9081,90.9081,90.6126,90.7193,3800.0
2008-09-05 12:05:00,110.51,110.69,110.47,110.69,1400.0,90.7029,90.8506,90.6701,90.8506,1400.0
2008-09-05 12:10:00,110.7,110.7,110.48,110.48,2600.0,90.8588,90.8588,90.6783,90.6783,2600.0
2008-09-05 12:15:00,110.48,110.49,110.1,110.13,8600.0,90.6783,90.6865,90.3664,90.391,8600.0
2008-09-05 12:20:00,110.1,110.28,109.97,110.28,1700.0,90.3664,90.5141,90.2597,90.5141,1700.0
2008-09-05 12:25:00,110.19,110.51,110.1,110.51,2300.0,90.4403,90.7029,90.3664,90.7029,2300.0
2008-09-05 12:30:00,110.69,111.01,110.69,110.97,15000.0,90.8506,91.1133,90.8506,91.0805,15000.0
2008-09-05 12:35:00,110.76,111.03,110.76,110.91,2400.0,90.9081,91.1297,90.9081,91.0312,2400.0
2008-09-05 12:40:00,110.9,111.04,110.9,111.04,4400.0,91.023,91.1379,91.023,91.1379,4400.0
2008-09-05 12:45:00,110.98,111.08,110.93,111.01,11800.0,91.0887,91.1707,91.0476,91.1133,11800.0
2008-09-05 12:50:00,110.95,111.12,110.81,110.92,6900.0,91.064,91.2036,90.9491,91.0394,6900.0
2008-09-05 12:55:00,110.88,111.2,110.86,111.12,7100.0,91.0066,91.2692,90.9902,91.2036,7100.0
2008-09-05 13:00:00,111.03,111.12,110.86,110.92,13000.0,91.1297,91.2036,90.9902,91.0394,13000.0
2008-09-05 13:05:00,110.96,111.66,110.93,111.66,6600.0,91.0722,91.6468,91.0476,91.6468,6600.0
2008-09-05 13:10:00,111.79,112.0,111.74,111.82,3700.0,91.7535,91.9258,91.7124,91.7781,3700.0
2008-09-05 13:15:00,111.87,112.0,111.76,111.99,2500.0,91.8191,91.9258,91.7289,91.9176,2500.0
2008-09-05 13:20:00,111.99,111.99,111.84,111.98,1600.0,91.9176,91.9176,91.7945,91.9094,1600.0
2008-09-05 13:25:00,111.99,112.04,111.9,112.04,3400.0,91.9176,91.9587,91.8438,91.9587,3400.0
2008-09-05 13:30:00,112.15,112.5,112.15,112.41,5100.0,92.049,92.3362,92.049,92.2624,5100.0
2008-09-05 13:35:00,112.39,112.5,111.71,111.71,6800.0,92.2459,92.3362,91.6878,91.6878,6800.0
2008-09-05 13:40:00,111.81,112.28,111.81,112.27,6500.0,91.7699,92.1557,91.7699,92.1474,6500.0
2008-09-05 13:45:00,112.16,112.18,112.09,112.16,2600.0,92.0572,92.0736,91.9997,92.0572,2600.0
2008-09-05 13:50:00,112.22,112.23,112.04,112.1,3600.0,92.1064,92.1146,91.9587,92.0079,3600.0
2008-09-05 13:55:00,112.19,112.76,112.19,112.76,5500.0,92.0818,92.5496,92.0818,92.5496,5500.0
2008-09-05 14:00:00,112.6,112.6,112.11,112.45,6200.0,92.4183,92.4183,92.0161,92.2952,6200.0
2008-09-05 14:05:00,112.55,112.57,112.36,112.52,2500.0,92.3773,92.3937,92.2213,92.3526,2500.0
2008-09-05 14:10:00,112.52,113.18,112.47,113.18,5800.0,92.3526,92.8943,92.3116,92.8943,5800.0
2008-09-05 14:15:00,113.07,113.2,112.88,113.1,3700.0,92.8041,92.9108,92.6481,92.8287,3700.0
2008-09-05 14:20:00,113.25,113.61,112.99,113.15,7100.0,92.9518,93.2473,92.7384,92.8697,7100.0
2008-09-05 14:25:00,113.16,113.36,113.16,113.36,1500.0,92.8779,93.0421,92.8779,93.0421,1500.0
2008-09-05 14:30:00,113.42,114.09,113.42,113.76,8100.0,93.0913,93.6412,93.0913,93.3704,8100.0
2008-09-05 14:35:00,113.53,113.7,113.47,113.63,3500.0,93.1816,93.3211,93.1324,93.2637,3500.0
2008-09-05 14:40:00,113.54,113.87,113.48,113.87,3500.0,93.1898,93.4607,93.1406,93.4607,3500.0
2008-09-05 14:45:00,113.76,113.98,113.75,113.87,10100.0,93.3704,93.551,93.3622,93.4607,10100.0
2008-09-05 14:50:00,113.97,114.0,113.88,113.96,8800.0,93.5428,93.5674,93.4689,93.5345,8800.0
2008-09-05 14:55:00,113.99,114.76,113.99,114.76,7800.0,93.5592,94.1912,93.5592,94.1912,7800.0
2008-09-05 15:00:00,114.55,115.16,114.33,115.06,10000.0,94.0188,94.5195,93.8382,94.4374,10000.0
2008-09-05 15:05:00,115.01,115.66,115.0,115.39,13100.0,94.3963,94.9298,94.3881,94.7082,13100.0
2008-09-05 15:10:00,115.35,115.41,115.11,115.18,5300.0,94.6754,94.7247,94.4784,94.5359,5300.0
2008-09-05 15:15:00,115.19,115.19,114.82,115.0,10700.0,94.5441,94.5441,94.2404,94.3881,10700.0
2008-09-05 15:20:00,114.95,114.99,114.6,114.89,8100.0,94.3471,94.3799,94.0598,94.2979,8100.0
2008-09-05 15:25:00,114.79,115.0,114.79,114.96,7000.0,94.2158,94.3881,94.2158,94.3553,7000.0
2008-09-05 15:30:00,114.95,115.25,114.91,115.18,8200.0,94.3471,94.5933,94.3143,94.5359,8200.0
2008-09-05 15:35:00,115.18,115.78,115.15,115.19,21100.0,94.5359,95.0283,94.5113,94.5441,21100.0
2008-09-05 15:40:00,115.2,115.36,114.76,114.98,22800.0,94.5523,94.6836,94.1912,94.3717,22800.0
2008-09-05 15:45:00,114.96,115.53,114.81,115.0,40100.0,94.3553,94.8231,94.2322,94.3881,40100.0
2008-09-05 15:50:00,115.0,115.25,115.0,115.1,22800.0,94.3881,94.5933,94.3881,94.4702,22800.0
2008-09-05 15:55:00,115.07,115.2,114.87,114.97,33900.0,94.4456,94.5523,94.2814,94.3635,33900.0
2008-09-08 09:30:00,121.64,121.8,119.7,119.91,21600.0,99.838,99.9694,98.2457,98.4181,21600.0
2008-09-08 09:35:00,119.91,122.02,119.89,120.82,39800.0,98.4181,100.1499,98.4017,99.165,39800.0
2008-09-08 09:40:00,120.82,121.96,119.8,120.58,43900.0,99.165,100.1007,98.3278,98.968,43900.0
2008-09-08 09:45:00,120.19,121.07,120.19,120.91,13100.0,98.6479,99.3702,98.6479,99.2389,13100.0
2008-09-08 09:50:00,120.88,120.88,119.8,119.8,14000.0,99.2142,99.2142,98.3278,98.3278,14000.0
2008-09-08 09:55:00,119.8,119.97,118.4,119.1,37600.0,98.3278,98.4673,97.1787,97.7533,37600.0
2008-09-08 10:00:00,118.98,119.43,118.84,119.01,26100.0,97.6548,98.0241,97.5399,97.6794,26100.0
2008-09-08 10:05:00,118.99,119.4,118.74,119.4,24300.0,97.663,97.9995,97.4578,97.9995,24300.0
2008-09-08 10:10:00,119.4,120.15,119.4,119.49,8700.0,97.9995,98.6151,97.9995,98.0734,8700.0
2008-09-08 10:15:00,119.47,119.5,119.0,119.32,12800.0,98.057,98.0816,97.6712,97.9339,12800.0
2008-09-08 10:20:00,119.15,119.38,118.96,119.15,8200.0,97.7943,97.9831,97.6384,97.7943,8200.0
2008-09-08 10:25:00,119.22,119.46,118.79,118.88,8900.0,97.8518,98.0488,97.4988,97.5727,8900.0
2008-09-08 10:30:00,118.96,119.0,118.5,118.53,18200.0,97.6384,97.6712,97.2608,97.2854,18200.0
2008-09-08 10:35:00,118.58,118.76,118.45,118.62,9900.0,97.3265,97.4742,97.2198,97.3593,9900.0
2008-09-08 10:40:00,118.63,119.08,118.63,119.03,12900.0,97.3675,97.7369,97.3675,97.6958,12900.0
2008-09-08 10:45:00,118.91,119.66,118.88,119.66,15300.0,97.5973,98.2129,97.5727,98.2129,15300.0
2008-09-08 10:50:00,119.66,119.78,119.04,119.17,9000.0,98.2129,98.3114,97.704,97.8107,9000.0
2008-09-08 10:55:00,119.19,119.62,119.01,119.24,9600.0,97.8272,98.1801,97.6794,97.8682,9600.0
2008-09-08 11:00:00,119.24,119.35,118.79,119.35,21200.0,97.8682,97.9585,97.4988,97.9585,21200.0
2008-09-08 11:05:00,119.26,119.3,118.79,118.83,10500.0,97.8846,97.9174,97.4988,97.5317,10500.0
2008-09-08 11:10:00,118.86,119.55,118.86,119.55,7700.0,97.5563,98.1226,97.5563,98.1226,7700.0
2008-09-08 11:15:00,119.41,119.5,119.14,119.27,8000.0,98.0077,98.0816,97.7861,97.8928,8000.0
2008-09-08 11:20:00,119.27,119.45,119.27,119.28,5200.0,97.8928,98.0406,97.8928,97.901,5200.0
2008-09-08 11:25:00,119.28,119.28,118.69,118.8,9400.0,97.901,97.901,97.4168,97.5071,9400.0
2008-09-08 11:30:00,118.89,119.01,118.6,118.79,14200.0,97.5809,97.6794,97.3429,97.4988,14200.0
2008-09-08 11:35:00,118.82,119.01,118.63,118.95,12500.0,97.5235,97.6794,97.3675,97.6302,12500.0
2008-09-08 11:40:00,118.99,119.06,118.46,118.51,9500.0,97.663,97.7205,97.228,97.269,9500.0
2008-09-08 11:45:00,118.59,118.99,118.52,118.83,12100.0,97.3347,97.663,97.2772,97.5317,12100.0
2008-09-08 11:50:00,118.89,119.0,118.76,118.78,5400.0,97.5809,97.6712,97.4742,97.4906,5400.0
2008-09-08 11:55:00,118.78,118.78,118.4,118.61,7600.0,97.4906,97.4906,97.1787,97.3511,7600.0
2008-09-08 12:00:00,118.71,118.84,118.21,118.39,7700.0,97.4332,97.5399,97.0228,97.1705,7700.0
2008-09-08 12:05:00,118.46,118.47,118.11,118.22,9400.0,97.228,97.2362,96.9407,97.031,9400.0
2008-09-08 12:10:00,118.38,118.44,117.82,117.82,10200.0,97.1623,97.2116,96.7027,96.7027,10200.0
2008-09-08 12:15:00,117.73,118.24,117.73,118.24,10300.0,96.6288,97.0474,96.6288,97.0474,10300.0
2008-09-08 12:20:00,118.09,118.21,117.71,118.0,11800.0,96.9243,97.0228,96.6124,96.8504,11800.0
2008-09-08 12:25:00,117.71,118.02,117.71,117.71,4200.0,96.6124,96.8669,96.6124,96.6124,4200.0
2008-09-08 12:30:00,117.65,118.19,117.6,118.0,14000.0,96.5632,97.0064,96.5221,96.8504,14000.0
2008-09-08 12:35:00,118.0,118.07,117.86,117.99,6400.0,96.8504,96.9079,96.7355,96.8422,6400.0
2008-09-08 12:40:00,117.97,118.05,117.74,117.81,12200.0,96.8258,96.8915,96.637,96.6945,12200.0
2008-09-08 12:45:00,117.89,118.06,117.77,117.9,7000.0,96.7602,96.8997,96.6617,96.7684,7000.0
2008-09-08 12:50:00,117.92,118.18,117.85,118.14,5000.0,96.7848,96.9982,96.7273,96.9653,5000.0
2008-09-08 12:55:00,118.32,118.32,117.8,117.93,10200.0,97.1131,97.1131,96.6863,96.793,10200.0
2008-09-08 13:00:00,117.93,117.94,117.67,117.84,3600.0,96.793,96.8012,96.5796,96.7191,3600.0
2008-09-08 13:05:00,117.8,117.9,117.33,117.34,5800.0,96.6863,96.7684,96.3005,96.3087,5800.0
2008-09-08 13:10:00,117.48,117.68,117.48,117.64,1500.0,96.4236,96.5878,96.4236,96.555,1500.0
2008-09-08 13:15:00,117.69,117.71,117.25,117.38,6500.0,96.596,96.6124,96.2349,96.3416,6500.0
2008-09-08 13:20:00,117.49,117.96,117.44,117.9,1500.0,96.4318,96.8176,96.3908,96.7684,1500.0
2008-09-08 13:25:00,117.87,117.87,117.62,117.71,2000.0,96.7437,96.7437,96.5385,96.6124,2000.0
2008-09-08 13:30:00,117.63,117.74,117.5,117.62,1000.0,96.5468,96.637,96.4401,96.5385,1000.0
2008-09-08 13:35:00,117.62,117.86,117.43,117.5,9800.0,96.5385,96.7355,96.3826,96.4401,9800.0
2008-09-08 13:40:00,117.46,117.75,117.17,117.49,17900.0,96.4072,96.6452,96.1692,96.4318,17900.0
2008-09-08 13:45:00,117.43,117.76,117.4,117.69,8900.0,96.3826,96.6535,96.358,96.596,8900.0
2008-09-08 13:50:00,117.54,117.54,117.14,117.15,11900.0,96.4729,96.4729,96.1446,96.1528,11900.0
2008-09-08 13:55:00,117.31,117.39,117.07,117.07,13900.0,96.2841,96.3498,96.0871,96.0871,13900.0
2008-09-08 14:00:00,117.04,117.78,117.04,117.78,17900.0,96.0625,96.6699,96.0625,96.6699,17900.0
2008-09-08 14:05:00,117.66,117.78,117.54,117.55,1600.0,96.5714,96.6699,96.4729,96.4811,1600.0
2008-09-08 14:10:00,117.52,117.92,117.5,117.91,7100.0,96.4565,96.7848,96.4401,96.7766,7100.0
2008-09-08 14:15:00,117.87,118.14,117.74,118.06,8100.0,96.7437,96.9653,96.637,96.8997,8100.0
2008-09-08 14:20:00,118.04,118.81,117.81,118.66,11000.0,96.8833,97.5153,96.6945,97.3921,11000.0
2008-09-08 14:25:00,118.66,118.99,118.57,118.63,24100.0,97.3921,97.663,97.3183,97.3675,24100.0
2008-09-08 14:30:00,118.83,119.59,118.66,119.05,14000.0,97.5317,98.1555,97.3921,97.7122,14000.0
2008-09-08 14:35:00,119.1,119.5,118.79,119.5,4100.0,97.7533,98.0816,97.4988,98.0816,4100.0
2008-09-08 14:40:00,119.57,120.0,119.54,119.77,11900.0,98.139,98.492,98.1144,98.3032,11900.0
2008-09-08 14:45:00,119.62,120.02,119.53,119.55,12000.0,98.1801,98.5084,98.1062,98.1226,12000.0
2008-09-08 14:50:00,119.55,119.84,119.55,119.84,4300.0,98.1226,98.3606,98.1226,98.3606,4300.0
2008-09-08 14:55:00,119.85,119.85,119.06,119.18,11700.0,98.3689,98.3689,97.7205,97.8189,11700.0
2008-09-08 15:00:00,119.08,119.2,118.89,119.13,9200.0,97.7369,97.8354,97.5809,97.7779,9200.0
2008-09-08 15:05:00,119.0,119.59,119.0,119.12,18000.0,97.6712,98.1555,97.6712,97.7697,18000.0
2008-09-08 15:10:00,119.28,119.32,119.12,119.25,9100.0,97.901,97.9339,97.7697,97.8764,9100.0
2008-09-08 15:15:00,119.23,119.3,119.06,119.15,10400.0,97.86,97.9174,97.7205,97.7943,10400.0
2008-09-08 15:20:00,119.25,120.59,119.21,119.65,19700.0,97.8764,98.9762,97.8436,98.2047,19700.0
2008-09-08 15:25:00,119.72,119.94,119.65,119.73,6200.0,98.2622,98.4427,98.2047,98.2704,6200.0
2008-09-08 15:30:00,119.88,119.88,119.39,119.67,22100.0,98.3935,98.3935,97.9913,98.2211,22100.0
2008-09-08 15:35:00,119.67,119.93,119.51,119.93,11500.0,98.2211,98.4345,98.0898,98.4345,11500.0
2008-09-08 15:40:00,119.95,120.2,119.62,119.98,16700.0,98.4509,98.6561,98.1801,98.4756,16700.0
2008-09-08 15:45:00,119.98,120.36,119.78,120.03,24700.0,98.4756,98.7874,98.3114,98.5166,24700.0
2008-09-08 15:50:00,120.11,120.21,120.0,120.08,31200.0,98.5823,98.6643,98.492,98.5576,31200.0
2008-09-08 15:55:00,120.13,120.23,120.07,120.2,17700.0,98.5987,98.6807,98.5494,98.6561,17700.0
2008-09-09 09:30:00,119.97,120.61,119.97,120.1,9600.0,98.4673,98.9926,98.4673,98.574,9600.0
2008-09-09 09:35:00,120.24,120.65,119.75,120.08,23500.0,98.689,99.0255,98.2868,98.5576,23500.0
2008-09-09 09:40:00,120.08,120.26,119.65,119.86,48600.0,98.5576,98.7054,98.2047,98.3771,48600.0
2008-09-09 09:45:00,120.07,120.11,119.5,119.67,19400.0,98.5494,98.5823,98.0816,98.2211,19400.0
2008-09-09 09:50:00,119.58,119.93,119.58,119.93,16100.0,98.1473,98.4345,98.1473,98.4345,16100.0
2008-09-09 09:55:00,119.92,120.26,119.78,119.78,19400.0,98.4263,98.7054,98.3114,98.3114,19400.0
2008-09-09 10:00:00,119.92,120.07,119.55,119.79,19600.0,98.4263,98.5494,98.1226,98.3196,19600.0
2008-09-09 10:05:00,119.85,120.42,119.85,120.19,9300.0,98.3689,98.8367,98.3689,98.6479,9300.0
2008-09-09 10:10:00,120.13,120.21,119.41,119.68,23700.0,98.5987,98.6643,98.0077,98.2293,23700.0
2008-09-09 10:15:00,119.68,119.69,119.44,119.44,3200.0,98.2293,98.2375,98.0323,98.0323,3200.0
2008-09-09 10:20:00,119.57,119.75,119.44,119.68,10900.0,98.139,98.2868,98.0323,98.2293,10900.0
2008-09-09 10:25:00,119.72,119.79,119.35,119.36,7400.0,98.2622,98.3196,97.9585,97.9667,7400.0
2008-09-09 10:30:00,119.51,119.51,119.37,119.5,5000.0,98.0898,98.0898,97.9749,98.0816,5000.0
2008-09-09 10:35:00,119.5,119.58,119.3,119.38,13700.0,98.0816,98.1473,97.9174,97.9831,13700.0
2008-09-09 10:40:00,119.28,119.35,119.06,119.17,16100.0,97.901,97.9585,97.7205,97.8107,16100.0
2008-09-09 10:45:00,119.17,119.19,118.71,118.89,28600.0,97.8107,97.8272,97.4332,97.5809,28600.0
2008-09-09 10:50:00,118.84,118.9,118.55,118.64,10600.0,97.5399,97.5891,97.3019,97.3757,10600.0
2008-09-09 10:55:00,118.65,118.69,118.36,118.4,15100.0,97.3839,97.4168,97.1459,97.1787,15100.0
2008-09-09 11:00:00,118.46,118.61,118.25,118.34,21400.0,97.228,97.3511,97.0556,97.1295,21400.0
2008-09-09 11:05:00,118.25,118.25,117.82,117.97,14600.0,97.0556,97.0556,96.7027,96.8258,14600.0
2008-09-09 11:10:00,118.01,118.33,117.92,117.92,11700.0,96.8586,97.1213,96.7848,96.7848,11700.0
2008-09-09 11:15:00,118.0,118.06,117.56,117.96,5800.0,96.8504,96.8997,96.4893,96.8176,5800.0
2008-09-09 11:20:00,118.06,118.55,118.0,118.55,7300.0,96.8997,97.3019,96.8504,97.3019,7300.0
2008-09-09 11:25:00,118.47,118.77,118.47,118.64,5000.0,97.2362,97.4824,97.2362,97.3757,5000.0
2008-09-09 11:30:00,118.67,118.71,118.39,118.5,9900.0,97.4004,97.4332,97.1705,97.2608,9900.0
2008-09-09 11:35:00,118.36,118.52,118.29,118.31,11400.0,97.1459,97.2772,97.0885,97.1049,11400.0
2008-09-09 11:40:00,118.31,118.4,117.93,117.93,23000.0,97.1049,97.1787,96.793,96.793,23000.0
2008-09-09 11:45:00,118.01,118.01,117.61,117.67,11000.0,96.8586,96.8586,96.5303,96.5796,11000.0
2008-09-09 11:50:00,117.59,117.81,117.57,117.81,5300.0,96.5139,96.6945,96.4975,96.6945,5300.0
2008-09-09 11:55:00,117.75,118.0,117.66,117.66,15200.0,96.6452,96.8504,96.5714,96.5714,15200.0
2008-09-09 12:00:00,117.64,117.69,117.2,117.36,9400.0,96.555,96.596,96.1938,96.3251,9400.0
2008-09-09 12:05:00,117.34,117.38,116.92,116.95,9600.0,96.3087,96.3416,95.964,95.9886,9600.0
2008-09-09 12:10:00,116.92,117.05,116.63,116.85,6000.0,95.964,96.0707,95.726,95.9066,6000.0
2008-09-09 12:15:00,116.56,116.77,115.76,116.12,24400.0,95.6685,95.8409,95.0119,95.3074,24400.0
2008-09-09 12:20:00,116.09,116.31,116.01,116.04,12400.0,95.2828,95.4633,95.2171,95.2417,12400.0
2008-09-09 12:25:00,116.05,116.05,115.87,115.99,15800.0,95.2499,95.2499,95.1022,95.2007,15800.0
2008-09-09 12:30:00,115.99,116.18,115.95,116.09,4700.0,95.2007,95.3566,95.1679,95.2828,4700.0
2008-09-09 12:35:00,116.03,116.4,116.0,116.0,5300.0,95.2335,95.5372,95.2089,95.2089,5300.0
2008-09-09 12:40:00,115.87,116.02,115.67,115.9,10100.0,95.1022,95.2253,94.9381,95.1268,10100.0
2008-09-09 12:45:00,115.77,116.07,115.76,115.98,15000.0,95.0201,95.2664,95.0119,95.1925,15000.0
2008-09-09 12:50:00,115.91,116.53,115.79,116.0,31800.0,95.135,95.6439,95.0365,95.2089,31800.0
2008-09-09 12:55:00,116.01,116.01,115.51,115.54,14000.0,95.2171,95.2171,94.8067,94.8314,14000.0
2008-09-09 13:00:00,115.53,115.62,115.3,115.58,19200.0,94.8231,94.897,94.6344,94.8642,19200.0
2008-09-09 13:05:00,115.53,115.91,115.38,115.38,6600.0,94.8231,95.135,94.7,94.7,6600.0
2008-09-09 13:10:00,115.46,115.81,115.37,115.81,9300.0,94.7657,95.053,94.6918,95.053,9300.0
2008-09-09 13:15:00,115.67,116.02,115.61,116.02,3000.0,94.9381,95.2253,94.8888,95.2253,3000.0
2008-09-09 13:20:00,116.18,116.23,115.97,116.2,3100.0,95.3566,95.3977,95.1843,95.3731,3100.0
2008-09-09 13:25:00,116.05,116.05,115.63,115.78,2300.0,95.2499,95.2499,94.9052,95.0283,2300.0
2008-09-09 13:30:00,115.6,115.61,115.21,115.29,6500.0,94.8806,94.8888,94.5605,94.6262,6500.0
2008-09-09 13:35:00,115.37,115.37,115.02,115.03,2500.0,94.6918,94.6918,94.4046,94.4128,2500.0
2008-09-09 13:40:00,115.04,115.15,115.0,115.0,18600.0,94.421,94.5113,94.3881,94.3881,18600.0
2008-09-09 13:45:00,115.0,115.08,114.58,114.58,9100.0,94.3881,94.4538,94.0434,94.0434,9100.0
2008-09-09 13:50:00,114.61,114.88,114.61,114.82,2500.0,94.068,94.2896,94.068,94.2404,2500.0
2008-09-09 13:55:00,114.81,114.81,114.51,114.62,5300.0,94.2322,94.2322,93.986,94.0762,5300.0
2008-09-09 14:00:00,114.51,114.84,114.51,114.78,15200.0,93.986,94.2568,93.986,94.2076,15200.0
2008-09-09 14:05:00,114.86,114.86,114.5,114.54,11300.0,94.2732,94.2732,93.9778,94.0106,11300.0
2008-09-09 14:10:00,114.5,114.61,114.21,114.21,16800.0,93.9778,94.068,93.7397,93.7397,16800.0
2008-09-09 14:15:00,114.12,114.2,113.6,113.84,5800.0,93.6659,93.7315,93.2391,93.4361,5800.0
2008-09-09 14:20:00,113.83,113.96,113.67,113.96,5900.0,93.4278,93.5345,93.2965,93.5345,5900.0
2008-09-09 14:25:00,113.87,114.06,113.85,113.9,7900.0,93.4607,93.6166,93.4443,93.4853,7900.0
2008-09-09 14:30:00,113.85,113.95,113.58,113.58,5900.0,93.4443,93.5263,93.2227,93.2227,5900.0
2008-09-09 14:35:00,113.32,113.52,113.12,113.12,3100.0,93.0093,93.1734,92.8451,92.8451,3100.0
2008-09-09 14:40:00,113.12,113.25,112.64,112.75,11400.0,92.8451,92.9518,92.4511,92.5414,11400.0
2008-09-09 14:45:00,112.67,113.03,112.43,112.96,11000.0,92.4758,92.7712,92.2788,92.7138,11000.0
2008-09-09 14:50:00,112.82,112.83,112.56,112.56,16600.0,92.5989,92.6071,92.3855,92.3855,16600.0
2008-09-09 14:55:00,112.56,112.63,112.39,112.57,12400.0,92.3855,92.4429,92.2459,92.3937,12400.0
2008-09-09 15:00:00,112.55,112.65,112.28,112.33,13300.0,92.3773,92.4593,92.1557,92.1967,13300.0
2008-09-09 15:05:00,112.27,112.27,111.85,112.0,11700.0,92.1474,92.1474,91.8027,91.9258,11700.0
2008-09-09 15:10:00,112.03,112.42,111.95,112.28,21700.0,91.9505,92.2706,91.8848,92.1557,21700.0
2008-09-09 15:15:00,112.28,112.77,112.06,112.3,15800.0,92.1557,92.5578,91.9751,92.1721,15800.0
2008-09-09 15:20:00,112.2,112.33,112.12,112.3,10600.0,92.09,92.1967,92.0243,92.1721,10600.0
2008-09-09 15:25:00,112.3,112.51,112.16,112.24,19700.0,92.1721,92.3444,92.0572,92.1228,19700.0
2008-09-09 15:30:00,112.33,112.84,112.24,112.7,19100.0,92.1967,92.6153,92.1228,92.5004,19100.0
2008-09-09 15:35:00,112.76,112.76,112.08,112.27,16700.0,92.5496,92.5496,91.9915,92.1474,16700.0
2008-09-09 15:40:00,112.27,112.34,111.43,111.65,19200.0,92.1474,92.2049,91.458,91.6386,19200.0
2008-09-09 15:45:00,111.68,111.8,111.21,111.21,34900.0,91.6632,91.7617,91.2774,91.2774,34900.0
2008-09-09 15:50:00,111.19,111.25,110.72,110.95,25000.0,91.261,91.3103,90.8753,91.064,25000.0
2008-09-09 15:55:00,111.0,111.55,111.0,111.37,36900.0,91.1051,91.5565,91.1051,91.4088,36900.0
2008-09-10 09:30:00,109.72,113.22,109.72,112.02,12300.0,90.0545,92.9272,90.0545,91.9423,12300.0
2008-09-10 09:35:00,111.61,111.79,110.4,110.51,13700.0,91.6057,91.7535,90.6126,90.7029,13700.0
2008-09-10 09:40:00,109.92,110.09,109.51,109.74,16600.0,90.2186,90.3582,89.8821,90.0709,16600.0
2008-09-10 09:45:00,109.96,109.96,108.13,108.62,22200.0,90.2515,90.2515,88.7495,89.1516,22200.0
2008-09-10 09:50:00,108.81,110.73,108.81,110.73,15100.0,89.3076,90.8835,89.3076,90.8835,15100.0
2008-09-10 09:55:00,110.6,111.75,110.52,110.79,12200.0,90.7768,91.7206,90.7111,90.9327,12200.0
2008-09-10 10:00:00,110.75,111.3,110.64,111.07,6500.0,90.8999,91.3513,90.8096,91.1625,6500.0
2008-09-10 10:05:00,111.31,111.61,110.82,111.51,8000.0,91.3595,91.6057,90.9573,91.5237,8000.0
2008-09-10 10:10:00,111.31,111.57,110.13,110.4,9300.0,91.3595,91.5729,90.391,90.6126,9300.0
2008-09-10 10:15:00,110.37,110.57,110.01,110.01,7000.0,90.588,90.7521,90.2925,90.2925,7000.0
2008-09-10 10:20:00,110.0,110.18,109.59,109.95,7700.0,90.2843,90.432,89.9478,90.2433,7700.0
2008-09-10 10:25:00,109.77,110.12,109.62,109.92,6900.0,90.0955,90.3828,89.9724,90.2186,6900.0
2008-09-10 10:30:00,110.01,110.26,109.94,109.94,4800.0,90.2925,90.4977,90.2351,90.2351,4800.0
2008-09-10 10:35:00,110.04,110.26,109.85,109.95,12000.0,90.3171,90.4977,90.1612,90.2433,12000.0
2008-09-10 10:40:00,109.84,110.06,109.7,110.06,6500.0,90.153,90.3336,90.0381,90.3336,6500.0
2008-09-10 10:45:00,110.06,110.06,109.62,109.65,4800.0,90.3336,90.3336,89.9724,89.997,4800.0
2008-09-10 10:50:00,109.56,109.65,109.25,109.38,17100.0,89.9232,89.997,89.6687,89.7754,17100.0
2008-09-10 10:55:00,109.47,109.63,109.35,109.51,8100.0,89.8493,89.9806,89.7508,89.8821,8100.0
2008-09-10 11:00:00,109.5,109.56,108.9,109.04,3800.0,89.8739,89.9232,89.3815,89.4964,3800.0
2008-09-10 11:05:00,109.03,109.2,108.98,109.19,1600.0,89.4882,89.6277,89.4471,89.6195,1600.0
2008-09-10 11:10:00,109.12,109.16,108.97,109.02,2200.0,89.562,89.5949,89.4389,89.48,2200.0
2008-09-10 11:15:00,108.96,109.17,108.94,109.14,12200.0,89.4307,89.6031,89.4143,89.5784,12200.0
2008-09-10 11:20:00,109.08,109.81,109.04,109.31,11500.0,89.5292,90.1284,89.4964,89.718,11500.0
2008-09-10 11:25:00,109.27,109.27,108.66,108.66,7700.0,89.6851,89.6851,89.1845,89.1845,7700.0
2008-09-10 11:30:00,108.67,109.37,108.49,109.19,4400.0,89.1927,89.7672,89.045,89.6195,4400.0
2008-09-10 11:35:00,109.61,110.15,109.49,109.82,6300.0,89.9642,90.4074,89.8657,90.1366,6300.0
2008-09-10 11:40:00,109.6,110.44,109.6,110.41,3700.0,89.956,90.6454,89.956,90.6208,3700.0
2008-09-10 11:45:00,110.24,110.24,110.04,110.21,1600.0,90.4813,90.4813,90.3171,90.4567,1600.0
2008-09-10 11:50:00,110.36,110.5,110.0,110.05,4500.0,90.5798,90.6947,90.2843,90.3253,4500.0
2008-09-10 11:55:00,110.0,110.16,109.78,110.08,7800.0,90.2843,90.4156,90.1037,90.35,7800.0
2008-09-10 12:00:00,110.0,110.0,109.74,109.79,1400.0,90.2843,90.2843,90.0709,90.1119,1400.0
2008-09-10 12:05:00,110.01,110.41,110.01,110.35,4200.0,90.2925,90.6208,90.2925,90.5716,4200.0
2008-09-10 12:10:00,110.34,110.36,110.0,110.13,4600.0,90.5634,90.5798,90.2843,90.391,4600.0
2008-09-10 12:15:00,110.07,110.25,110.01,110.15,5300.0,90.3418,90.4895,90.2925,90.4074,5300.0
2008-09-10 12:20:00,110.08,110.14,109.84,110.02,5100.0,90.35,90.3992,90.153,90.3007,5100.0
2008-09-10 12:25:00,109.75,109.83,109.6,109.6,700.0,90.0791,90.1448,89.956,89.956,700.0
2008-09-10 12:30:00,109.64,110.18,109.64,110.18,2000.0,89.9888,90.432,89.9888,90.432,2000.0
2008-09-10 12:35:00,110.56,110.89,110.56,110.81,3900.0,90.7439,91.0148,90.7439,90.9491,3900.0
2008-09-10 12:40:00,110.89,111.21,110.72,110.72,10600.0,91.0148,91.2774,90.8753,90.8753,10600.0
2008-09-10 12:45:00,110.81,110.81,110.44,110.57,5100.0,90.9491,90.9491,90.6454,90.7521,5100.0
2008-09-10 12:50:00,110.72,110.8,110.54,110.8,3100.0,90.8753,90.9409,90.7275,90.9409,3100.0
2008-09-10 12:55:00,110.57,110.57,110.39,110.39,3000.0,90.7521,90.7521,90.6044,90.6044,3000.0
2008-09-10 13:00:00,110.41,110.58,110.25,110.51,2800.0,90.6208,90.7604,90.4895,90.7029,2800.0
2008-09-10 13:05:00,110.58,110.69,110.58,110.69,800.0,90.7604,90.8506,90.7604,90.8506,800.0
2008-09-10 13:10:00,110.69,110.74,110.42,110.58,900.0,90.8506,90.8917,90.629,90.7604,900.0
2008-09-10 13:15:00,110.51,110.56,110.29,110.39,2300.0,90.7029,90.7439,90.5223,90.6044,2300.0
2008-09-10 13:20:00,110.35,110.58,110.11,110.58,6800.0,90.5716,90.7604,90.3746,90.7604,6800.0
2008-09-10 13:25:00,110.85,110.88,110.56,110.56,2000.0,90.982,91.0066,90.7439,90.7439,2000.0
2008-09-10 13:30:00,110.58,111.05,110.46,111.05,9200.0,90.7604,91.1461,90.6619,91.1461,9200.0
2008-09-10 13:35:00,111.04,111.62,111.04,111.49,6500.0,91.1379,91.6139,91.1379,91.5072,6500.0
2008-09-10 13:40:00,111.51,111.76,111.51,111.7,3400.0,91.5237,91.7289,91.5237,91.6796,3400.0
2008-09-10 13:45:00,111.74,111.78,111.43,111.43,3000.0,91.7124,91.7453,91.458,91.458,3000.0
2008-09-10 13:50:00,111.17,111.2,110.86,110.91,2400.0,91.2446,91.2692,90.9902,91.0312,2400.0
2008-09-10 13:55:00,110.99,111.0,110.58,110.67,1800.0,91.0969,91.1051,90.7604,90.8342,1800.0
2008-09-10 14:00:00,110.73,110.88,110.64,110.88,2300.0,90.8835,91.0066,90.8096,91.0066,2300.0
2008-09-10 14:05:00,110.84,111.33,110.82,111.33,2300.0,90.9738,91.3759,90.9573,91.3759,2300.0
2008-09-10 14:10:00,111.34,111.43,110.69,110.79,5800.0,91.3841,91.458,90.8506,90.9327,5800.0
2008-09-10 14:15:00,110.81,111.49,110.81,111.43,4300.0,90.9491,91.5072,90.9491,91.458,4300.0
2008-09-10 14:20:00,111.42,111.51,111.21,111.21,5300.0,91.4498,91.5237,91.2774,91.2774,5300.0
2008-09-10 14:25:00,111.2,111.41,110.86,110.86,3200.0,91.2692,91.4416,90.9902,90.9902,3200.0
2008-09-10 14:30:00,110.86,111.36,110.68,111.32,8500.0,90.9902,91.4005,90.8424,91.3677,8500.0
2008-09-10 14:35:00,111.34,111.34,111.01,111.13,5000.0,91.3841,91.3841,91.1133,91.2118,5000.0
2008-09-10 14:40:00,111.15,111.28,110.62,110.87,11700.0,91.2282,91.3349,90.7932,90.9984,11700.0
2008-09-10 14:45:00,110.87,111.0,110.69,110.77,15900.0,90.9984,91.1051,90.8506,90.9163,15900.0
2008-09-10 14:50:00,110.79,111.0,110.67,110.73,4300.0,90.9327,91.1051,90.8342,90.8835,4300.0
2008-09-10 14:55:00,110.73,110.73,110.51,110.66,3900.0,90.8835,90.8835,90.7029,90.826,3900.0
2008-09-10 15:00:00,110.75,110.87,110.68,110.81,4100.0,90.8999,90.9984,90.8424,90.9491,4100.0
2008-09-10 15:05:00,110.81,111.06,110.71,110.71,9300.0,90.9491,91.1543,90.8671,90.8671,9300.0
2008-09-10 15:10:00,110.76,110.76,110.62,110.75,4800.0,90.9081,90.9081,90.7932,90.8999,4800.0
2008-09-10 15:15:00,110.76,111.04,110.76,111.0,5600.0,90.9081,91.1379,90.9081,91.1051,5600.0
2008-09-10 15:20:00,110.92,111.0,110.69,110.88,13100.0,91.0394,91.1051,90.8506,91.0066,13100.0
2008-09-10 15:25:00,110.88,110.88,110.45,110.56,6800.0,91.0066,91.0066,90.6537,90.7439,6800.0
2008-09-10 15:30:00,110.54,110.82,110.54,110.61,9100.0,90.7275,90.9573,90.7275,90.785,9100.0
2008-09-10 15:35:00,110.63,110.68,110.1,110.1,26100.0,90.8014,90.8424,90.3664,90.3664,26100.0
2008-09-10 15:40:00,110.1,110.55,110.1,110.42,17300.0,90.3664,90.7357,90.3664,90.629,17300.0
2008-09-10 15:45:00,110.42,110.43,110.1,110.27,21200.0,90.629,90.6372,90.3664,90.5059,21200.0
2008-09-10 15:50:00,110.19,110.58,110.19,110.32,10000.0,90.4403,90.7604,90.4403,90.547,10000.0
2008-09-10 15:55:00,110.21,110.61,110.1,110.47,17500.0,90.4567,90.785,90.3664,90.6701,17500.0
2008-09-11 09:30:00,108.86,110.22,108.56,109.63,9500.0,89.3486,90.4649,89.1024,89.9806,9500.0
2008-09-11 09:35:00,109.65,109.91,109.03,109.2,4900.0,89.997,90.2104,89.4882,89.6277,4900.0
2008-09-11 09:40:00,109.18,109.35,106.59,106.71,19400.0,89.6113,89.7508,87.4855,87.584,19400.0
2008-09-11 09:45:00,106.59,108.56,106.59,108.11,9700.0,87.4855,89.1024,87.4855,88.7331,9700.0
2008-09-11 09:50:00,108.05,108.88,108.05,108.81,9900.0,88.6838,89.365,88.6838,89.3076,9900.0
2008-09-11 09:55:00,108.87,108.87,107.71,107.83,12400.0,89.3568,89.3568,88.4048,88.5032,12400.0
2008-09-11 10:00:00,107.86,108.98,107.78,108.37,17500.0,88.5279,89.4471,88.4622,88.9465,17500.0
2008-09-11 10:05:00,108.43,108.89,108.16,108.89,7100.0,88.9957,89.3733,88.7741,89.3733,7100.0
2008-09-11 10:10:00,109.0,109.06,108.63,108.83,12600.0,89.4635,89.5128,89.1599,89.324,12600.0
2008-09-11 10:15:00,108.83,108.84,107.93,108.1,8300.0,89.324,89.3322,88.5853,88.7249,8300.0
2008-09-11 10:20:00,108.22,108.54,108.16,108.36,4400.0,88.8233,89.086,88.7741,88.9383,4400.0
2008-09-11 10:25:00,108.46,108.61,107.7,107.7,5500.0,89.0203,89.1434,88.3965,88.3965,5500.0
2008-09-11 10:30:00,107.7,107.84,107.57,107.64,3000.0,88.3965,88.5115,88.2898,88.3473,3000.0
2008-09-11 10:35:00,107.71,108.11,107.71,108.02,4900.0,88.4048,88.7331,88.4048,88.6592,4900.0
2008-09-11 10:40:00,108.16,109.0,108.08,108.8,4800.0,88.7741,89.4635,88.7084,89.2994,4800.0
2008-09-11 10:45:00,108.9,109.38,108.7,109.24,5200.0,89.3815,89.7754,89.2173,89.6605,5200.0
2008-09-11 10:50:00,109.66,109.88,109.53,109.85,1400.0,90.0052,90.1858,89.8985,90.1612,1400.0
2008-09-11 10:55:00,109.89,109.89,109.08,109.54,6700.0,90.194,90.194,89.5292,89.9068,6700.0
2008-09-11 11:00:00,109.55,109.82,109.55,109.76,3900.0,89.915,90.1366,89.915,90.0873,3900.0
2008-09-11 11:05:00,109.75,109.89,109.43,109.58,3700.0,90.0791,90.194,89.8165,89.9396,3700.0
2008-09-11 11:10:00,109.5,109.81,109.45,109.79,2500.0,89.8739,90.1284,89.8329,90.1119,2500.0
2008-09-11 11:15:00,109.73,109.99,109.73,109.76,2300.0,90.0627,90.2761,90.0627,90.0873,2300.0
2008-09-11 11:20:00,109.71,109.72,109.59,109.68,6100.0,90.0463,90.0545,89.9478,90.0217,6100.0
2008-09-11 11:25:00,109.6,109.63,109.37,109.49,2300.0,89.956,89.9806,89.7672,89.8657,2300.0
2008-09-11 11:30:00,109.61,110.21,109.6,110.21,4300.0,89.9642,90.4567,89.956,90.4567,4300.0
2008-09-11 11:35:00,110.26,110.45,110.26,110.29,2400.0,90.4977,90.6537,90.4977,90.5223,2400.0
2008-09-11 11:40:00,110.28,110.71,110.23,110.5,1400.0,90.5141,90.8671,90.4731,90.6947,1400.0
2008-09-11 11:45:00,110.66,110.66,110.4,110.4,900.0,90.826,90.826,90.6126,90.6126,900.0
2008-09-11 11:50:00,110.48,111.07,110.48,111.07,3600.0,90.6783,91.1625,90.6783,91.1625,3600.0
2008-09-11 11:55:00,111.0,111.55,111.0,111.34,8400.0,91.1051,91.5565,91.1051,91.3841,8400.0
2008-09-11 12:00:00,111.33,111.73,111.27,111.44,4800.0,91.3759,91.7042,91.3267,91.4662,4800.0
2008-09-11 12:05:00,111.48,111.52,111.29,111.29,2200.0,91.499,91.5319,91.3431,91.3431,2200.0
2008-09-11 12:10:00,111.38,111.38,111.11,111.26,2700.0,91.417,91.417,91.1954,91.3185,2700.0
2008-09-11 12:15:00,111.25,111.4,111.13,111.28,2500.0,91.3103,91.4334,91.2118,91.3349,2500.0
2008-09-11 12:20:00,111.36,111.38,111.16,111.21,2100.0,91.4005,91.417,91.2364,91.2774,2100.0
2008-09-11 12:25:00,111.26,111.46,111.08,111.32,4700.0,91.3185,91.4826,91.1707,91.3677,4700.0
2008-09-11 12:30:00,111.38,111.51,110.92,111.51,8500.0,91.417,91.5237,91.0394,91.5237,8500.0
2008-09-11 12:35:00,111.66,111.66,110.97,111.24,4800.0,91.6468,91.6468,91.0805,91.3021,4800.0
2008-09-11 12:40:00,111.24,111.24,110.6,110.87,6800.0,91.3021,91.3021,90.7768,90.9984,6800.0
2008-09-11 12:45:00,110.89,110.94,110.65,110.74,8500.0,91.0148,91.0558,90.8178,90.8917,8500.0
2008-09-11 12:50:00,110.66,111.07,110.66,110.8,1400.0,90.826,91.1625,90.826,90.9409,1400.0
2008-09-11 12:55:00,110.95,111.05,110.85,110.98,700.0,91.064,91.1461,90.982,91.0887,700.0
2008-09-11 13:00:00,111.0,111.08,110.94,110.94,10900.0,91.1051,91.1707,91.0558,91.0558,10900.0
2008-09-11 13:05:00,111.02,111.02,110.68,110.68,1800.0,91.1215,91.1215,90.8424,90.8424,1800.0
2008-09-11 13:10:00,110.62,110.69,110.61,110.69,900.0,90.7932,90.8506,90.785,90.8506,900.0
2008-09-11 13:15:00,110.61,110.69,110.55,110.69,1400.0,90.785,90.8506,90.7357,90.8506,1400.0
2008-09-11 13:20:00,110.78,110.83,110.21,110.21,1600.0,90.9245,90.9655,90.4567,90.4567,1600.0
2008-09-11 13:25:00,110.19,110.26,110.16,110.26,700.0,90.4403,90.4977,90.4156,90.4977,700.0
2008-09-11 13:30:00,110.43,110.75,110.38,110.52,2000.0,90.6372,90.8999,90.5962,90.7111,2000.0
2008-09-11 13:35:00,110.52,110.69,110.52,110.69,700.0,90.7111,90.8506,90.7111,90.8506,700.0
2008-09-11 13:40:00,110.85,111.15,110.85,111.15,1200.0,90.982,91.2282,90.982,91.2282,1200.0
2008-09-11 13:45:00,111.41,111.41,110.98,111.09,2000.0,91.4416,91.4416,91.0887,91.1789,2000.0
2008-09-11 13:50:00,111.18,111.52,111.18,111.25,1800.0,91.2528,91.5319,91.2528,91.3103,1800.0
2008-09-11 13:55:00,111.36,111.47,111.21,111.37,3400.0,91.4005,91.4908,91.2774,91.4088,3400.0
2008-09-11 14:00:00,111.36,111.42,110.75,111.0,4200.0,91.4005,91.4498,90.8999,91.1051,4200.0
2008-09-11 14:05:00,111.47,111.68,111.46,111.59,2600.0,91.4908,91.6632,91.4826,91.5893,2600.0
2008-09-11 14:10:00,111.26,111.49,111.26,111.32,3400.0,91.3185,91.5072,91.3185,91.3677,3400.0
2008-09-11 14:15:00,111.35,112.0,111.35,111.69,5600.0,91.3923,91.9258,91.3923,91.6714,5600.0
2008-09-11 14:20:00,111.87,111.98,111.86,111.95,4000.0,91.8191,91.9094,91.8109,91.8848,4000.0
2008-09-11 14:25:00,111.95,111.95,111.81,111.85,1600.0,91.8848,91.8848,91.7699,91.8027,1600.0
2008-09-11 14:30:00,111.84,111.9,111.58,111.67,1900.0,91.7945,91.8438,91.5811,91.655,1900.0
2008-09-11 14:35:00,111.62,111.65,111.6,111.64,500.0,91.6139,91.6386,91.5975,91.6304,500.0
2008-09-11 14:40:00,111.64,111.64,111.36,111.39,2900.0,91.6304,91.6304,91.4005,91.4252,2900.0
2008-09-11 14:45:00,111.51,111.89,111.48,111.85,2100.0,91.5237,91.8356,91.499,91.8027,2100.0
2008-09-11 14:50:00,111.85,111.92,111.73,111.87,2800.0,91.8027,91.8602,91.7042,91.8191,2800.0
2008-09-11 14:55:00,111.89,111.89,111.32,111.33,3200.0,91.8356,91.8356,91.3677,91.3759,3200.0
2008-09-11 15:00:00,111.32,111.89,111.32,111.6,4400.0,91.3677,91.8356,91.3677,91.5975,4400.0
2008-09-11 15:05:00,111.69,111.95,111.69,111.91,7000.0,91.6714,91.8848,91.6714,91.852,7000.0
2008-09-11 15:10:00,111.91,111.95,111.8,111.83,3400.0,91.852,91.8848,91.7617,91.7863,3400.0
2008-09-11 15:15:00,111.79,111.87,111.4,111.5,6500.0,91.7535,91.8191,91.4334,91.5155,6500.0
2008-09-11 15:20:00,111.4,111.66,111.37,111.55,5000.0,91.4334,91.6468,91.4088,91.5565,5000.0
2008-09-11 15:25:00,111.62,111.81,111.09,111.09,7000.0,91.6139,91.7699,91.1789,91.1789,7000.0
2008-09-11 15:30:00,111.03,111.58,110.8,111.3,11300.0,91.1297,91.5811,90.9409,91.3513,11300.0
2008-09-11 15:35:00,111.39,111.4,110.78,110.94,24000.0,91.4252,91.4334,90.9245,91.0558,24000.0
2008-09-11 15:40:00,110.97,111.74,110.88,111.45,11500.0,91.0805,91.7124,91.0066,91.4744,11500.0
2008-09-11 15:45:00,111.48,111.62,111.32,111.49,4500.0,91.499,91.6139,91.3677,91.5072,4500.0
2008-09-11 15:50:00,111.46,112.0,111.46,111.85,5500.0,91.4826,91.9258,91.4826,91.8027,5500.0
2008-09-11 15:55:00,111.87,112.26,111.81,112.23,13800.0,91.8191,92.1392,91.7699,92.1146,13800.0
2008-09-12 09:30:00,111.31,111.37,109.44,109.63,5000.0,91.3595,91.4088,89.8247,89.9806,5000.0
2008-09-12 09:35:00,109.63,110.45,109.56,110.05,5500.0,89.9806,90.6537,89.9232,90.3253,5500.0
2008-09-12 09:40:00,110.01,110.75,109.88,110.75,3500.0,90.2925,90.8999,90.1858,90.8999,3500.0
2008-09-12 09:45:00,110.73,110.75,110.17,110.17,3400.0,90.8835,90.8999,90.4238,90.4238,3400.0
2008-09-12 09:50:00,110.49,110.75,110.23,110.75,3500.0,90.6865,90.8999,90.4731,90.8999,3500.0
2008-09-12 09:55:00,110.76,110.94,110.32,110.32,6200.0,90.9081,91.0558,90.547,90.547,6200.0
2008-09-12 10:00:00,110.27,110.75,109.96,110.75,47700.0,90.5059,90.8999,90.2515,90.8999,47700.0
2008-09-12 10:05:00,110.78,110.87,110.71,110.73,17800.0,90.9245,90.9984,90.8671,90.8835,17800.0
2008-09-12 10:10:00,110.66,110.74,110.56,110.74,6100.0,90.826,90.8917,90.7439,90.8917,6100.0
2008-09-12 10:15:00,110.72,110.93,110.64,110.75,15300.0,90.8753,91.0476,90.8096,90.8999,15300.0
2008-09-12 10:20:00,110.68,111.77,110.63,111.77,20800.0,90.8424,91.7371,90.8014,91.7371,20800.0
2008-09-12 10:25:00,111.84,111.95,111.32,111.32,17000.0,91.7945,91.8848,91.3677,91.3677,17000.0
2008-09-12 10:30:00,111.31,111.31,111.1,111.1,3500.0,91.3595,91.3595,91.1872,91.1872,3500.0
2008-09-12 10:35:00,111.1,111.17,110.79,110.92,21000.0,91.1872,91.2446,90.9327,91.0394,21000.0
2008-09-12 10:40:00,110.95,111.07,110.88,111.0,26800.0,91.064,91.1625,91.0066,91.1051,26800.0
2008-09-12 10:45:00,111.0,111.03,110.88,110.91,9400.0,91.1051,91.1297,91.0066,91.0312,9400.0
2008-09-12 10:50:00,110.99,111.01,110.86,111.0,8700.0,91.0969,91.1133,90.9902,91.1051,8700.0
2008-09-12 10:55:00,110.92,111.28,110.92,111.28,6200.0,91.0394,91.3349,91.0394,91.3349,6200.0
2008-09-12 11:00:00,111.28,111.54,111.23,111.44,8400.0,91.3349,91.5483,91.2939,91.4662,8400.0
2008-09-12 11:05:00,111.44,111.46,110.9,111.27,14900.0,91.4662,91.4826,91.023,91.3267,14900.0
2008-09-12 11:10:00,111.26,111.36,111.0,111.22,3500.0,91.3185,91.4005,91.1051,91.2856,3500.0
2008-09-12 11:15:00,111.37,111.48,111.32,111.45,8900.0,91.4088,91.499,91.3677,91.4744,8900.0
2008-09-12 11:20:00,111.41,111.53,111.27,111.48,4400.0,91.4416,91.5401,91.3267,91.499,4400.0
2008-09-12 11:25:00,111.48,111.62,111.22,111.22,6700.0,91.499,91.6139,91.2856,91.2856,6700.0
2008-09-12 11:30:00,111.25,111.46,111.14,111.46,3900.0,91.3103,91.4826,91.22,91.4826,3900.0
2008-09-12 11:35:00,111.59,111.6,111.43,111.44,4100.0,91.5893,91.5975,91.458,91.4662,4100.0
2008-09-12 11:40:00,111.39,111.39,111.02,111.1,6000.0,91.4252,91.4252,91.1215,91.1872,6000.0
2008-09-12 11:45:00,111.01,111.52,111.0,111.31,6500.0,91.1133,91.5319,91.1051,91.3595,6500.0
2008-09-12 11:50:00,111.31,111.31,111.02,111.18,3600.0,91.3595,91.3595,91.1215,91.2528,3600.0
2008-09-12 11:55:00,111.12,111.17,111.01,111.02,2500.0,91.2036,91.2446,91.1133,91.1215,2500.0
2008-09-12 12:00:00,111.03,111.15,110.71,110.71,8300.0,91.1297,91.2282,90.8671,90.8671,8300.0
2008-09-12 12:05:00,110.8,111.0,110.79,110.94,4000.0,90.9409,91.1051,90.9327,91.0558,4000.0
2008-09-12 12:10:00,111.11,111.18,111.02,111.09,3700.0,91.1954,91.2528,91.1215,91.1789,3700.0
2008-09-12 12:15:00,111.13,111.13,110.96,111.11,7300.0,91.2118,91.2118,91.0722,91.1954,7300.0
2008-09-12 12:20:00,111.3,111.49,111.3,111.42,1400.0,91.3513,91.5072,91.3513,91.4498,1400.0
2008-09-12 12:25:00,111.36,111.54,111.21,111.54,2700.0,91.4005,91.5483,91.2774,91.5483,2700.0
2008-09-12 12:30:00,111.54,111.57,111.5,111.5,1500.0,91.5483,91.5729,91.5155,91.5155,1500.0
2008-09-12 12:35:00,111.5,111.58,111.39,111.39,3500.0,91.5155,91.5811,91.4252,91.4252,3500.0
2008-09-12 12:40:00,111.4,111.68,111.4,111.48,4300.0,91.4334,91.6632,91.4334,91.499,4300.0
2008-09-12 12:45:00,111.46,111.47,110.62,110.83,3300.0,91.4826,91.4908,90.7932,90.9655,3300.0
2008-09-12 12:50:00,110.81,111.0,110.75,110.76,2900.0,90.9491,91.1051,90.8999,90.9081,2900.0
2008-09-12 12:55:00,111.0,111.11,110.88,110.93,10600.0,91.1051,91.1954,91.0066,91.0476,10600.0
2008-09-12 13:00:00,110.87,111.12,110.87,111.04,2700.0,90.9984,91.2036,90.9984,91.1379,2700.0
2008-09-12 13:05:00,111.06,111.06,110.84,110.97,1400.0,91.1543,91.1543,90.9738,91.0805,1400.0
2008-09-12 13:10:00,110.79,110.93,110.07,110.69,21400.0,90.9327,91.0476,90.3418,90.8506,21400.0
2008-09-12 13:15:00,110.76,111.04,110.74,110.74,3200.0,90.9081,91.1379,90.8917,90.8917,3200.0
2008-09-12 13:20:00,110.91,111.01,110.8,111.01,2600.0,91.0312,91.1133,90.9409,91.1133,2600.0
2008-09-12 13:25:00,111.04,111.47,111.04,111.08,7600.0,91.1379,91.4908,91.1379,91.1707,7600.0
2008-09-12 13:30:00,110.99,111.04,110.81,110.85,3600.0,91.0969,91.1379,90.9491,90.982,3600.0
2008-09-12 13:35:00,111.0,111.02,110.85,111.02,1600.0,91.1051,91.1215,90.982,91.1215,1600.0
2008-09-12 13:40:00,111.02,111.39,110.83,111.33,9500.0,91.1215,91.4252,90.9655,91.3759,9500.0
2008-09-12 13:45:00,111.33,111.34,110.91,111.04,6000.0,91.3759,91.3841,91.0312,91.1379,6000.0
2008-09-12 13:50:00,111.07,111.23,111.02,111.09,7000.0,91.1625,91.2939,91.1215,91.1789,7000.0
2008-09-12 13:55:00,111.09,111.18,111.04,111.18,2300.0,91.1789,91.2528,91.1379,91.2528,2300.0
2008-09-12 14:00:00,111.16,111.21,110.85,111.02,10400.0,91.2364,91.2774,90.982,91.1215,10400.0
2008-09-12 14:05:00,111.0,111.18,110.96,111.11,4800.0,91.1051,91.2528,91.0722,91.1954,4800.0
2008-09-12 14:10:00,111.11,111.11,110.95,110.95,5400.0,91.1954,91.1954,91.064,91.064,5400.0
2008-09-12 14:15:00,111.0,111.05,110.67,110.84,3300.0,91.1051,91.1461,90.8342,90.9738,3300.0
2008-09-12 14:20:00,110.94,111.22,110.8,111.08,6200.0,91.0558,91.2856,90.9409,91.1707,6200.0
2008-09-12 14:25:00,111.05,111.08,110.77,110.82,4500.0,91.1461,91.1707,90.9163,90.9573,4500.0
2008-09-12 14:30:00,110.82,111.0,110.71,110.95,2200.0,90.9573,91.1051,90.8671,91.064,2200.0
2008-09-12 14:35:00,110.88,111.0,110.84,110.99,3800.0,91.0066,91.1051,90.9738,91.0969,3800.0
2008-09-12 14:40:00,110.91,111.0,110.81,110.9,9500.0,91.0312,91.1051,90.9491,91.023,9500.0
2008-09-12 14:45:00,110.99,111.0,110.85,110.99,14700.0,91.0969,91.1051,90.982,91.0969,14700.0
2008-09-12 14:50:00,110.92,111.0,110.89,111.0,2900.0,91.0394,91.1051,91.0148,91.1051,2900.0
2008-09-12 14:55:00,111.0,111.0,110.71,110.79,10500.0,91.1051,91.1051,90.8671,90.9327,10500.0
2008-09-12 15:00:00,110.79,110.87,110.59,110.68,3200.0,90.9327,90.9984,90.7686,90.8424,3200.0
2008-09-12 15:05:00,110.79,111.0,110.63,110.77,6000.0,90.9327,91.1051,90.8014,90.9163,6000.0
2008-09-12 15:10:00,110.85,111.0,110.66,110.76,7300.0,90.982,91.1051,90.826,90.9081,7300.0
2008-09-12 15:15:00,110.91,111.02,110.78,110.78,8200.0,91.0312,91.1215,90.9245,90.9245,8200.0
2008-09-12 15:20:00,110.71,110.97,110.59,110.97,4300.0,90.8671,91.0805,90.7686,91.0805,4300.0
2008-09-12 15:25:00,110.89,110.99,110.7,110.99,3600.0,91.0148,91.0969,90.8588,91.0969,3600.0
2008-09-12 15:30:00,110.99,110.99,110.63,110.73,6400.0,91.0969,91.0969,90.8014,90.8835,6400.0
2008-09-12 15:35:00,110.83,110.88,110.34,110.69,7000.0,90.9655,91.0066,90.5634,90.8506,7000.0
2008-09-12 15:40:00,110.67,111.0,110.67,110.96,9900.0,90.8342,91.1051,90.8342,91.0722,9900.0
2008-09-12 15:45:00,110.96,111.0,110.73,110.97,16700.0,91.0722,91.1051,90.8835,91.0805,16700.0
2008-09-12 15:50:00,110.98,111.0,110.91,111.0,12700.0,91.0887,91.1051,91.0312,91.1051,12700.0
2008-09-12 15:55:00,111.0,111.01,110.88,110.98,13700.0,91.1051,91.1133,91.0066,91.0887,13700.0
2008-09-15 09:30:00,106.6,109.0,105.24,108.65,13700.0,87.4937,89.4635,86.3775,89.1763,13700.0
2008-09-15 09:35:00,108.99,109.0,107.75,108.28,6800.0,89.4553,89.4635,88.4376,88.8726,6800.0
2008-09-15 09:40:00,108.19,109.17,107.76,109.15,10200.0,88.7987,89.6031,88.4458,89.5867,10200.0
2008-09-15 09:45:00,109.32,109.95,108.71,109.19,20100.0,89.7262,90.2433,89.2255,89.6195,20100.0
2008-09-15 09:50:00,109.25,109.3,108.02,108.11,18700.0,89.6687,89.7098,88.6592,88.7331,18700.0
2008-09-15 09:55:00,108.14,108.36,107.74,107.97,18000.0,88.7577,88.9383,88.4294,88.6182,18000.0
2008-09-15 10:00:00,107.76,108.75,107.72,108.49,5800.0,88.4458,89.2583,88.413,89.045,5800.0
2008-09-15 10:05:00,108.57,109.85,108.31,108.59,14600.0,89.1106,90.1612,88.8972,89.127,14600.0
2008-09-15 10:10:00,108.34,108.63,108.12,108.23,5400.0,88.9218,89.1599,88.7413,88.8316,5400.0
2008-09-15 10:15:00,108.21,108.88,108.14,108.82,3800.0,88.8151,89.365,88.7577,89.3158,3800.0
2008-09-15 10:20:00,108.74,108.74,108.19,108.51,3600.0,89.2501,89.2501,88.7987,89.0614,3600.0
2008-09-15 10:25:00,108.43,109.47,108.28,108.73,22900.0,88.9957,89.8493,88.8726,89.2419,22900.0
2008-09-15 10:30:00,108.57,108.64,108.06,108.45,5200.0,89.1106,89.1681,88.692,89.0121,5200.0
2008-09-15 10:35:00,108.66,109.06,108.5,109.0,8200.0,89.1845,89.5128,89.0532,89.4635,8200.0
2008-09-15 10:40:00,109.01,109.01,108.26,108.44,7900.0,89.4717,89.4717,88.8562,89.0039,7900.0
2008-09-15 10:45:00,108.3,108.62,107.83,108.57,15800.0,88.889,89.1516,88.5032,89.1106,15800.0
2008-09-15 10:50:00,108.48,108.93,108.31,108.9,10500.0,89.0367,89.4061,88.8972,89.3815,10500.0
2008-09-15 10:55:00,108.77,109.67,108.59,109.67,14900.0,89.2748,90.0135,89.127,90.0135,14900.0
2008-09-15 11:00:00,109.63,110.53,109.49,110.01,21200.0,89.9806,90.7193,89.8657,90.2925,21200.0
2008-09-15 11:05:00,110.02,110.31,109.51,109.73,12500.0,90.3007,90.5387,89.8821,90.0627,12500.0
2008-09-15 11:10:00,109.77,109.9,109.15,109.33,8100.0,90.0955,90.2022,89.5867,89.7344,8100.0
2008-09-15 11:15:00,109.43,109.8,109.36,109.5,5000.0,89.8165,90.1202,89.759,89.8739,5000.0
2008-09-15 11:20:00,109.64,109.68,108.94,109.09,4800.0,89.9888,90.0217,89.4143,89.5374,4800.0
2008-09-15 11:25:00,108.94,108.94,108.6,108.67,3700.0,89.4143,89.4143,89.1352,89.1927,3700.0
2008-09-15 11:30:00,108.73,108.81,108.42,108.52,2300.0,89.2419,89.3076,88.9875,89.0696,2300.0
2008-09-15 11:35:00,108.42,108.5,108.32,108.34,4900.0,88.9875,89.0532,88.9054,88.9218,4900.0
2008-09-15 11:40:00,108.33,108.34,108.1,108.11,9400.0,88.9136,88.9218,88.7249,88.7331,9400.0
2008-09-15 11:45:00,108.14,108.17,107.78,107.91,3500.0,88.7577,88.7823,88.4622,88.5689,3500.0
2008-09-15 11:50:00,107.95,107.96,107.27,107.27,1800.0,88.6017,88.6099,88.0436,88.0436,1800.0
2008-09-15 11:55:00,107.27,107.27,107.07,107.11,2900.0,88.0436,88.0436,87.8795,87.9123,2900.0
2008-09-15 12:00:00,107.11,107.69,107.11,107.69,1900.0,87.9123,88.3883,87.9123,88.3883,1900.0
2008-09-15 12:05:00,107.71,107.71,107.43,107.52,1800.0,88.4048,88.4048,88.1749,88.2488,1800.0
2008-09-15 12:10:00,107.58,108.38,107.58,108.27,5300.0,88.2981,88.9547,88.2981,88.8644,5300.0
2008-09-15 12:15:00,108.21,108.32,108.01,108.15,6200.0,88.8151,88.9054,88.651,88.7659,6200.0
2008-09-15 12:20:00,108.32,108.61,108.0,108.0,3000.0,88.9054,89.1434,88.6428,88.6428,3000.0
2008-09-15 12:25:00,107.96,107.96,107.72,107.82,1200.0,88.6099,88.6099,88.413,88.495,1200.0
2008-09-15 12:30:00,107.65,108.04,107.54,107.86,2600.0,88.3555,88.6756,88.2652,88.5279,2600.0
2008-09-15 12:35:00,107.88,107.88,107.44,107.52,4400.0,88.5443,88.5443,88.1831,88.2488,4400.0
2008-09-15 12:40:00,107.53,107.94,107.53,107.73,3200.0,88.257,88.5935,88.257,88.4212,3200.0
2008-09-15 12:45:00,107.75,109.03,107.75,108.49,16900.0,88.4376,89.4882,88.4376,89.045,16900.0
2008-09-15 12:50:00,108.5,108.96,108.5,108.86,7500.0,89.0532,89.4307,89.0532,89.3486,7500.0
2008-09-15 12:55:00,108.68,108.9,108.02,108.19,11500.0,89.2009,89.3815,88.6592,88.7987,11500.0
2008-09-15 13:00:00,107.97,108.0,107.73,107.85,2400.0,88.6182,88.6428,88.4212,88.5197,2400.0
2008-09-15 13:05:00,107.92,107.92,107.81,107.84,700.0,88.5771,88.5771,88.4868,88.5115,700.0
2008-09-15 13:10:00,107.89,107.96,107.81,107.83,4000.0,88.5525,88.6099,88.4868,88.5032,4000.0
2008-09-15 13:15:00,107.98,108.4,107.94,108.28,7800.0,88.6264,88.9711,88.5935,88.8726,7800.0
2008-09-15 13:20:00,108.28,108.37,107.85,107.85,3700.0,88.8726,88.9465,88.5197,88.5197,3700.0
2008-09-15 13:25:00,107.85,107.85,107.37,107.39,1800.0,88.5197,88.5197,88.1257,88.1421,1800.0
2008-09-15 13:30:00,107.36,107.36,106.76,106.88,1600.0,88.1175,88.1175,87.625,87.7235,1600.0
2008-09-15 13:35:00,106.92,106.92,106.36,106.36,4000.0,87.7563,87.7563,87.2967,87.2967,4000.0
2008-09-15 13:40:00,106.38,106.38,106.17,106.31,7000.0,87.3131,87.3131,87.1408,87.2557,7000.0
2008-09-15 13:45:00,106.3,106.37,106.09,106.23,5200.0,87.2475,87.3049,87.0751,87.19,5200.0
2008-09-15 13:50:00,106.09,106.09,105.06,105.24,13100.0,87.0751,87.0751,86.2297,86.3775,13100.0
2008-09-15 13:55:00,105.25,105.98,105.21,105.98,6300.0,86.3857,86.9848,86.3528,86.9848,6300.0
2008-09-15 14:00:00,106.03,106.24,106.03,106.24,4000.0,87.0259,87.1982,87.0259,87.1982,4000.0
2008-09-15 14:05:00,106.24,106.27,105.65,106.0,9600.0,87.1982,87.2228,86.714,87.0012,9600.0
2008-09-15 14:10:00,105.85,106.03,105.85,106.0,4300.0,86.8781,87.0259,86.8781,87.0012,4300.0
2008-09-15 14:15:00,105.94,106.36,105.94,106.2,3500.0,86.952,87.2967,86.952,87.1654,3500.0
2008-09-15 14:20:00,106.22,106.34,106.0,106.19,8400.0,87.1818,87.2803,87.0012,87.1572,8400.0
2008-09-15 14:25:00,106.16,106.23,105.75,105.75,7500.0,87.1326,87.19,86.7961,86.7961,7500.0
2008-09-15 14:30:00,105.69,106.06,105.69,106.06,4400.0,86.7468,87.0505,86.7468,87.0505,4400.0
2008-09-15 14:35:00,106.0,106.06,105.82,105.87,4500.0,87.0012,87.0505,86.8535,86.8945,4500.0
2008-09-15 14:40:00,105.82,105.86,105.05,105.41,9100.0,86.8535,86.8863,86.2215,86.517,9100.0
2008-09-15 14:45:00,105.42,105.47,104.92,105.18,8300.0,86.5252,86.5662,86.1148,86.3282,8300.0
2008-09-15 14:50:00,105.13,105.28,104.94,105.17,12300.0,86.2872,86.4103,86.1312,86.32,12300.0
2008-09-15 14:55:00,105.22,105.22,104.73,104.83,19200.0,86.361,86.361,85.9589,86.0409,19200.0
2008-09-15 15:00:00,104.78,104.82,104.23,104.52,19900.0,85.9999,86.0327,85.5485,85.7865,19900.0
2008-09-15 15:05:00,104.47,104.48,103.06,103.27,23100.0,85.7455,85.7537,84.5882,84.7605,23100.0
2008-09-15 15:10:00,103.33,104.27,103.33,104.14,12200.0,84.8098,85.5813,84.8098,85.4746,12200.0
2008-09-15 15:15:00,104.02,104.12,103.9,104.12,7800.0,85.3761,85.4582,85.2776,85.4582,7800.0
2008-09-15 15:20:00,104.1,104.65,104.1,104.14,15300.0,85.4418,85.8932,85.4418,85.4746,15300.0
2008-09-15 15:25:00,104.01,104.45,104.0,104.32,10100.0,85.3679,85.7291,85.3597,85.6224,10100.0
2008-09-15 15:30:00,104.32,105.12,104.24,104.89,9100.0,85.6224,86.279,85.5567,86.0902,9100.0
2008-09-15 15:35:00,104.79,105.43,104.62,105.09,16500.0,86.0081,86.5334,85.8686,86.2543,16500.0
2008-09-15 15:40:00,105.07,105.14,104.43,104.48,16000.0,86.2379,86.2954,85.7126,85.7537,16000.0
2008-09-15 15:45:00,104.45,104.61,104.05,104.2,13900.0,85.7291,85.8604,85.4007,85.5239,13900.0
2008-09-15 15:50:00,104.25,104.25,103.59,103.95,25000.0,85.5649,85.5649,85.0232,85.3187,25000.0
2008-09-15 15:55:00,103.78,104.01,103.4,103.4,36800.0,85.1791,85.3679,84.8672,84.8672,36800.0
2008-09-16 09:30:00,101.0,102.94,101.0,102.94,4700.0,82.8974,84.4897,82.8974,84.4897,4700.0
2008-09-16 09:35:00,102.26,103.03,102.15,102.7,48300.0,83.9316,84.5636,83.8413,84.2927,48300.0
2008-09-16 09:40:00,102.69,103.64,102.15,103.22,31500.0,84.2845,85.0642,83.8413,84.7195,31500.0
2008-09-16 09:45:00,103.23,104.19,102.52,102.52,8800.0,84.7277,85.5157,84.145,84.145,8800.0
2008-09-16 09:50:00,102.53,102.71,102.03,102.08,17600.0,84.1532,84.3009,83.7428,83.7838,17600.0
2008-09-16 09:55:00,102.07,102.07,101.5,101.6,2100.0,83.7756,83.7756,83.3078,83.3899,2100.0
2008-09-16 10:00:00,101.6,102.29,101.57,102.24,15800.0,83.3899,83.9562,83.3652,83.9152,15800.0
2008-09-16 10:05:00,102.2,102.26,102.05,102.18,13600.0,83.8823,83.9316,83.7592,83.8659,13600.0
2008-09-16 10:10:00,102.06,102.29,101.95,102.05,18900.0,83.7674,83.9562,83.6771,83.7592,18900.0
2008-09-16 10:15:00,102.2,102.25,101.47,101.47,22600.0,83.8823,83.9234,83.2832,83.2832,22600.0
2008-09-16 10:20:00,101.49,102.38,101.49,102.27,12100.0,83.2996,84.0301,83.2996,83.9398,12100.0
2008-09-16 10:25:00,102.16,102.25,101.71,102.15,20200.0,83.8495,83.9234,83.4802,83.8413,20200.0
2008-09-16 10:30:00,102.13,102.13,101.46,101.95,20200.0,83.8249,83.8249,83.275,83.6771,20200.0
2008-09-16 10:35:00,102.01,102.15,101.36,101.4,11000.0,83.7264,83.8413,83.1929,83.2257,11000.0
2008-09-16 10:40:00,101.44,101.58,101.26,101.45,9400.0,83.2585,83.3735,83.1108,83.2668,9400.0
2008-09-16 10:45:00,101.49,101.53,101.39,101.46,33400.0,83.2996,83.3324,83.2175,83.275,33400.0
2008-09-16 10:50:00,101.5,102.32,101.47,102.15,39900.0,83.3078,83.9808,83.2832,83.8413,39900.0
2008-09-16 10:55:00,102.45,102.55,102.0,102.28,13300.0,84.0875,84.1696,83.7182,83.948,13300.0
2008-09-16 11:00:00,102.28,102.49,102.08,102.49,15300.0,83.948,84.1204,83.7838,84.1204,15300.0
2008-09-16 11:05:00,102.43,102.91,102.2,102.45,43200.0,84.0711,84.4651,83.8823,84.0875,43200.0
2008-09-16 11:10:00,102.63,102.63,102.06,102.14,7500.0,84.2353,84.2353,83.7674,83.8331,7500.0
2008-09-16 11:15:00,102.14,102.17,101.92,102.0,27100.0,83.8331,83.8577,83.6525,83.7182,27100.0
2008-09-16 11:20:00,102.09,102.89,101.93,102.0,50400.0,83.792,84.4487,83.6607,83.7182,50400.0
2008-09-16 11:25:00,102.04,102.47,101.97,102.0,9100.0,83.751,84.1039,83.6936,83.7182,9100.0
2008-09-16 11:30:00,102.0,102.29,101.95,102.09,7200.0,83.7182,83.9562,83.6771,83.792,7200.0
2008-09-16 11:35:00,102.08,102.34,101.75,102.25,43000.0,83.7838,83.9972,83.513,83.9234,43000.0
2008-09-16 11:40:00,102.23,102.45,102.0,102.3,12800.0,83.907,84.0875,83.7182,83.9644,12800.0
2008-09-16 11:45:00,102.37,102.96,102.37,102.9,20800.0,84.0219,84.5061,84.0219,84.4569,20800.0
2008-09-16 11:50:00,103.02,103.22,102.92,103.17,3300.0,84.5554,84.7195,84.4733,84.6785,3300.0
2008-09-16 11:55:00,103.19,104.71,103.17,103.94,25400.0,84.6949,85.9425,84.6785,85.3105,25400.0
2008-09-16 12:00:00,103.94,105.26,103.94,104.15,22100.0,85.3105,86.3939,85.3105,85.4828,22100.0
2008-09-16 12:05:00,104.06,104.32,103.65,104.23,6200.0,85.409,85.6224,85.0724,85.5485,6200.0
2008-09-16 12:10:00,104.09,104.1,103.59,104.02,7000.0,85.4336,85.4418,85.0232,85.3761,7000.0
2008-09-16 12:15:00,104.01,104.51,103.75,103.83,13800.0,85.3679,85.7783,85.1545,85.2202,13800.0
2008-09-16 12:20:00,103.96,104.37,103.95,104.37,3700.0,85.3269,85.6634,85.3187,85.6634,3700.0
2008-09-16 12:25:00,104.49,105.16,104.46,105.07,19000.0,85.7619,86.3118,85.7373,86.2379,19000.0
2008-09-16 12:30:00,105.0,105.13,104.78,105.03,14900.0,86.1805,86.2872,85.9999,86.2051,14900.0
2008-09-16 12:35:00,105.08,105.22,105.0,105.01,5400.0,86.2461,86.361,86.1805,86.1887,5400.0
2008-09-16 12:40:00,105.16,105.23,104.95,105.18,14500.0,86.3118,86.3693,86.1394,86.3282,14500.0
2008-09-16 12:45:00,105.09,105.24,104.99,105.13,3800.0,86.2543,86.3775,86.1723,86.2872,3800.0
2008-09-16 12:50:00,105.13,105.13,104.98,104.98,7700.0,86.2872,86.2872,86.1641,86.1641,7700.0
2008-09-16 12:55:00,105.09,105.1,105.0,105.07,3000.0,86.2543,86.2626,86.1805,86.2379,3000.0
2008-09-16 13:00:00,105.07,105.17,105.0,105.0,8500.0,86.2379,86.32,86.1805,86.1805,8500.0
2008-09-16 13:05:00,105.04,105.24,105.0,105.09,7000.0,86.2133,86.3775,86.1805,86.2543,7000.0
2008-09-16 13:10:00,105.1,105.23,105.1,105.19,2400.0,86.2626,86.3693,86.2626,86.3364,2400.0
2008-09-16 13:15:00,105.17,105.17,105.0,105.0,4500.0,86.32,86.32,86.1805,86.1805,4500.0
2008-09-16 13:20:00,105.06,105.39,105.05,105.38,3500.0,86.2297,86.5006,86.2215,86.4924,3500.0
2008-09-16 13:25:00,105.34,105.4,105.18,105.33,6400.0,86.4595,86.5088,86.3282,86.4513,6400.0
2008-09-16 13:30:00,105.4,105.62,105.19,105.19,4800.0,86.5088,86.6894,86.3364,86.3364,4800.0
2008-09-16 13:35:00,105.16,105.26,105.0,105.0,4200.0,86.3118,86.3939,86.1805,86.1805,4200.0
2008-09-16 13:40:00,105.04,105.13,105.0,105.06,2400.0,86.2133,86.2872,86.1805,86.2297,2400.0
2008-09-16 13:45:00,105.08,105.13,104.98,105.03,12300.0,86.2461,86.2872,86.1641,86.2051,12300.0
2008-09-16 13:50:00,104.98,105.07,104.9,104.92,7900.0,86.1641,86.2379,86.0984,86.1148,7900.0
2008-09-16 13:55:00,104.92,105.2,104.91,105.0,12900.0,86.1148,86.3446,86.1066,86.1805,12900.0
2008-09-16 14:00:00,105.01,105.08,104.94,104.95,3900.0,86.1887,86.2461,86.1312,86.1394,3900.0
2008-09-16 14:05:00,105.01,105.31,104.96,105.31,4200.0,86.1887,86.4349,86.1476,86.4349,4200.0
2008-09-16 14:10:00,105.35,105.59,105.0,105.0,9600.0,86.4677,86.6647,86.1805,86.1805,9600.0
2008-09-16 14:15:00,105.0,105.15,104.7,104.7,19800.0,86.1805,86.3036,85.9342,85.9342,19800.0
2008-09-16 14:20:00,104.7,104.75,104.02,104.44,19500.0,85.9342,85.9753,85.3761,85.7208,19500.0
2008-09-16 14:25:00,104.25,104.25,103.6,103.6,4800.0,85.5649,85.5649,85.0314,85.0314,4800.0
2008-09-16 14:30:00,103.72,104.93,103.72,104.85,10900.0,85.1299,86.123,85.1299,86.0574,10900.0
2008-09-16 14:35:00,104.88,106.32,104.8,106.24,17200.0,86.082,87.2639,86.0163,87.1982,17200.0
2008-09-16 14:40:00,106.34,106.6,105.24,105.32,10500.0,87.2803,87.4937,86.3775,86.4431,10500.0
2008-09-16 14:45:00,105.53,105.72,105.3,105.6,18800.0,86.6155,86.7714,86.4267,86.6729,18800.0
2008-09-16 14:50:00,105.64,106.44,105.64,106.44,8600.0,86.7058,87.3624,86.7058,87.3624,8600.0
2008-09-16 14:55:00,106.45,107.11,106.45,107.07,4700.0,87.3706,87.9123,87.3706,87.8795,4700.0
2008-09-16 15:00:00,106.93,107.15,106.75,106.75,7800.0,87.7646,87.9451,87.6168,87.6168,7800.0
2008-09-16 15:05:00,106.75,107.07,106.67,107.07,2400.0,87.6168,87.8795,87.5512,87.8795,2400.0
2008-09-16 15:10:00,107.06,107.49,106.79,107.49,2200.0,87.8713,88.2242,87.6496,88.2242,2200.0
2008-09-16 15:15:00,107.52,108.16,107.31,108.08,2400.0,88.2488,88.7741,88.0764,88.7084,2400.0
2008-09-16 15:20:00,108.05,108.15,107.69,107.89,7500.0,88.6838,88.7659,88.3883,88.5525,7500.0
2008-09-16 15:25:00,107.99,108.07,107.72,107.82,11500.0,88.6346,88.7002,88.413,88.495,11500.0
2008-09-16 15:30:00,107.81,108.05,107.38,107.42,8200.0,88.4868,88.6838,88.1339,88.1667,8200.0
2008-09-16 15:35:00,107.53,108.25,107.44,108.17,11500.0,88.257,88.848,88.1831,88.7823,11500.0
2008-09-16 15:40:00,108.15,108.77,107.98,108.09,15000.0,88.7659,89.2748,88.6264,88.7166,15000.0
2008-09-16 15:45:00,108.12,108.43,107.37,108.43,12100.0,88.7413,88.9957,88.1257,88.9957,12100.0
2008-09-16 15:50:00,108.16,108.42,107.56,107.58,15100.0,88.7741,88.9875,88.2816,88.2981,15100.0
2008-09-16 15:55:00,107.57,108.22,107.57,108.19,18100.0,88.2898,88.8233,88.2898,88.7987,18100.0
2008-09-17 09:30:00,105.31,107.69,105.31,106.95,2400.0,86.4349,88.3883,86.4349,87.781,2400.0
2008-09-17 09:35:00,106.79,107.08,106.77,107.05,600.0,87.6496,87.8877,87.6332,87.863,600.0
2008-09-17 09:40:00,107.26,108.15,107.15,107.87,4400.0,88.0354,88.7659,87.9451,88.5361,4400.0
2008-09-17 09:45:00,107.87,108.29,107.19,107.39,8800.0,88.5361,88.8808,87.978,88.1421,8800.0
2008-09-17 09:50:00,107.65,107.79,107.05,107.62,4500.0,88.3555,88.4704,87.863,88.3309,4500.0
2008-09-17 09:55:00,108.15,108.15,107.81,107.98,4300.0,88.7659,88.7659,88.4868,88.6264,4300.0
2008-09-17 10:00:00,108.0,108.0,106.71,107.43,7200.0,88.6428,88.6428,87.584,88.1749,7200.0
2008-09-17 10:05:00,107.46,107.46,106.62,107.03,5100.0,88.1996,88.1996,87.5101,87.8466,5100.0
2008-09-17 10:10:00,107.11,107.22,106.48,106.49,4300.0,87.9123,88.0026,87.3952,87.4034,4300.0
2008-09-17 10:15:00,106.51,106.7,105.9,106.19,5500.0,87.4198,87.5758,86.9192,87.1572,5500.0
2008-09-17 10:20:00,106.27,106.35,106.04,106.11,2300.0,87.2228,87.2885,87.0341,87.0915,2300.0
2008-09-17 10:25:00,105.76,105.76,105.26,105.39,8600.0,86.8043,86.8043,86.3939,86.5006,8600.0
2008-09-17 10:30:00,105.31,105.5,105.0,105.19,10200.0,86.4349,86.5909,86.1805,86.3364,10200.0
2008-09-17 10:35:00,105.12,105.2,104.85,104.94,28400.0,86.279,86.3446,86.0574,86.1312,28400.0
2008-09-17 10:40:00,104.94,104.99,104.88,104.95,5400.0,86.1312,86.1723,86.082,86.1394,5400.0
2008-09-17 10:45:00,104.91,105.04,104.9,104.97,26000.0,86.1066,86.2133,86.0984,86.1559,26000.0
2008-09-17 10:50:00,104.96,105.01,104.88,104.99,15400.0,86.1476,86.1887,86.082,86.1723,15400.0
2008-09-17 10:55:00,104.98,105.05,104.9,104.9,29900.0,86.1641,86.2215,86.0984,86.0984,29900.0
2008-09-17 11:00:00,104.94,104.98,104.88,104.91,11900.0,86.1312,86.1641,86.082,86.1066,11900.0
2008-09-17 11:05:00,104.88,104.94,104.01,104.01,24400.0,86.082,86.1312,85.3679,85.3679,24400.0
2008-09-17 11:10:00,104.12,104.19,103.58,103.91,7200.0,85.4582,85.5157,85.015,85.2858,7200.0
2008-09-17 11:15:00,103.95,104.39,103.91,104.25,8800.0,85.3187,85.6798,85.2858,85.5649,8800.0
2008-09-17 11:20:00,104.41,104.41,104.21,104.21,7600.0,85.6962,85.6962,85.5321,85.5321,7600.0
2008-09-17 11:25:00,104.25,104.25,103.01,103.47,15100.0,85.5649,85.5649,84.5472,84.9247,15100.0
2008-09-17 11:30:00,103.51,103.57,103.2,103.2,11800.0,84.9575,85.0068,84.7031,84.7031,11800.0
2008-09-17 11:35:00,103.24,103.31,102.95,103.0,30700.0,84.7359,84.7934,84.4979,84.5389,30700.0
2008-09-17 11:40:00,103.01,103.14,102.91,102.97,10200.0,84.5472,84.6538,84.4651,84.5143,10200.0
2008-09-17 11:45:00,103.0,103.38,102.96,103.12,15100.0,84.5389,84.8508,84.5061,84.6374,15100.0
2008-09-17 11:50:00,103.11,103.37,102.79,103.0,4900.0,84.6292,84.8426,84.3666,84.5389,4900.0
2008-09-17 11:55:00,103.0,103.33,102.78,102.78,3900.0,84.5389,84.8098,84.3584,84.3584,3900.0
2008-09-17 12:00:00,102.78,102.89,102.41,102.49,3400.0,84.3584,84.4487,84.0547,84.1204,3400.0
2008-09-17 12:05:00,102.24,102.24,101.98,102.05,9400.0,83.9152,83.9152,83.7018,83.7592,9400.0
2008-09-17 12:10:00,102.19,102.39,102.09,102.3,2900.0,83.8741,84.0383,83.792,83.9644,2900.0
2008-09-17 12:15:00,102.62,102.77,102.22,102.63,5200.0,84.2271,84.3502,83.8987,84.2353,5200.0
2008-09-17 12:20:00,102.63,102.74,102.51,102.55,5900.0,84.2353,84.3255,84.1368,84.1696,5900.0
2008-09-17 12:25:00,102.54,102.54,102.23,102.4,4200.0,84.1614,84.1614,83.907,84.0465,4200.0
2008-09-17 12:30:00,102.35,102.8,102.35,102.79,3800.0,84.0054,84.3748,84.0054,84.3666,3800.0
2008-09-17 12:35:00,102.8,103.07,102.64,102.99,6400.0,84.3748,84.5964,84.2435,84.5307,6400.0
2008-09-17 12:40:00,102.97,102.99,102.62,102.83,10600.0,84.5143,84.5307,84.2271,84.3994,10600.0
2008-09-17 12:45:00,102.76,102.84,102.5,102.5,11400.0,84.342,84.4076,84.1286,84.1286,11400.0
2008-09-17 12:50:00,102.51,102.69,102.51,102.6,5600.0,84.1368,84.2845,84.1368,84.2106,5600.0
2008-09-17 12:55:00,102.64,102.77,102.6,102.64,16800.0,84.2435,84.3502,84.2106,84.2435,16800.0
2008-09-17 13:00:00,102.61,102.61,102.13,102.45,28900.0,84.2188,84.2188,83.8249,84.0875,28900.0
2008-09-17 13:05:00,102.44,102.46,102.06,102.06,8500.0,84.0793,84.0957,83.7674,83.7674,8500.0
2008-09-17 13:10:00,102.07,102.17,101.86,101.88,3800.0,83.7756,83.8577,83.6033,83.6197,3800.0
2008-09-17 13:15:00,101.83,101.94,101.69,101.72,8400.0,83.5786,83.6689,83.4637,83.4884,8400.0
2008-09-17 13:20:00,101.71,101.85,101.53,101.62,5400.0,83.4802,83.5951,83.3324,83.4063,5400.0
2008-09-17 13:25:00,101.59,101.6,100.98,100.98,8800.0,83.3817,83.3899,82.881,82.881,8800.0
2008-09-17 13:30:00,100.85,100.85,100.31,100.7,32700.0,82.7743,82.7743,82.3311,82.6512,32700.0
2008-09-17 13:35:00,100.52,100.71,100.16,100.31,19300.0,82.5034,82.6594,82.208,82.3311,19300.0
2008-09-17 13:40:00,100.3,101.14,100.2,101.14,21500.0,82.3229,83.0123,82.2408,83.0123,21500.0
2008-09-17 13:45:00,101.05,101.36,100.98,100.98,54900.0,82.9384,83.1929,82.881,82.881,54900.0
2008-09-17 13:50:00,101.13,101.33,100.67,100.95,92600.0,83.0041,83.1683,82.6266,82.8564,92600.0
2008-09-17 13:55:00,101.0,101.31,100.99,101.24,37400.0,82.8974,83.1518,82.8892,83.0944,37400.0
2008-09-17 14:00:00,101.24,102.49,101.18,102.49,51500.0,83.0944,84.1204,83.0451,84.1204,51500.0
2008-09-17 14:05:00,102.47,103.65,102.44,103.53,60800.0,84.1039,85.0724,84.0793,84.9739,60800.0
2008-09-17 14:10:00,103.5,103.95,103.08,103.67,54800.0,84.9493,85.3187,84.6046,85.0889,54800.0
2008-09-17 14:15:00,103.65,104.94,103.51,104.78,46200.0,85.0724,86.1312,84.9575,85.9999,46200.0
2008-09-17 14:20:00,104.78,105.35,104.43,105.29,45600.0,85.9999,86.4677,85.7126,86.4185,45600.0
2008-09-17 14:25:00,105.33,105.54,104.98,105.48,48400.0,86.4513,86.6237,86.1641,86.5744,48400.0
2008-09-17 14:30:00,105.47,105.61,105.25,105.29,44800.0,86.5662,86.6811,86.3857,86.4185,44800.0
2008-09-17 14:35:00,105.3,105.52,104.26,104.34,86900.0,86.4267,86.6073,85.5731,85.6388,86900.0
2008-09-17 14:40:00,104.26,105.28,104.01,105.01,40800.0,85.5731,86.4103,85.3679,86.1887,40800.0
2008-09-17 14:45:00,105.01,105.25,104.9,105.11,49800.0,86.1887,86.3857,86.0984,86.2708,49800.0
2008-09-17 14:50:00,105.0,105.0,103.67,103.7,58100.0,86.1805,86.1805,85.0889,85.1135,58100.0
2008-09-17 14:55:00,103.67,103.78,102.45,102.6,56500.0,85.0889,85.1791,84.0875,84.2106,56500.0
2008-09-17 15:00:00,102.6,103.61,102.39,103.25,53800.0,84.2106,85.0396,84.0383,84.7441,53800.0
2008-09-17 15:05:00,103.24,104.03,103.02,103.49,59400.0,84.7359,85.3843,84.5554,84.9411,59400.0
2008-09-17 15:10:00,103.55,103.55,102.99,103.01,55000.0,84.9904,84.9904,84.5307,84.5472,55000.0
2008-09-17 15:15:00,103.01,104.25,103.01,103.78,41900.0,84.5472,85.5649,84.5472,85.1791,41900.0
2008-09-17 15:20:00,103.78,103.95,103.15,103.27,42800.0,85.1791,85.3187,84.6621,84.7605,42800.0
2008-09-17 15:25:00,103.27,103.88,103.1,103.18,47400.0,84.7605,85.2612,84.621,84.6867,47400.0
2008-09-17 15:30:00,103.06,104.02,103.06,103.46,42800.0,84.5882,85.3761,84.5882,84.9165,42800.0
2008-09-17 15:35:00,103.47,103.53,102.69,102.78,71300.0,84.9247,84.9739,84.2845,84.3584,71300.0
2008-09-17 15:40:00,102.77,103.27,102.51,102.77,61700.0,84.3502,84.7605,84.1368,84.3502,61700.0
2008-09-17 15:45:00,102.61,103.09,102.21,102.91,62900.0,84.2188,84.6128,83.8905,84.4651,62900.0
2008-09-17 15:50:00,102.86,103.02,102.02,102.63,93400.0,84.424,84.5554,83.7346,84.2353,93400.0
2008-09-17 15:55:00,102.67,105.7,102.5,104.83,159400.0,84.2681,86.755,84.1286,86.0409,159400.0
2008-09-18 09:30:00,109.25,114.95,109.25,113.64,119700.0,89.6687,94.3471,89.6687,93.2719,119700.0
2008-09-18 09:35:00,113.84,113.84,112.37,112.37,40800.0,93.4361,93.4361,92.2295,92.2295,40800.0
2008-09-18 09:40:00,112.38,112.38,111.11,111.12,24500.0,92.2377,92.2377,91.1954,91.2036,24500.0
2008-09-18 09:45:00,111.13,111.65,109.26,110.09,29000.0,91.2118,91.6386,89.6769,90.3582,29000.0
2008-09-18 09:50:00,110.23,111.76,110.08,110.9,16400.0,90.4731,91.7289,90.35,91.023,16400.0
2008-09-18 09:55:00,110.9,111.89,109.99,111.0,25900.0,91.023,91.8356,90.2761,91.1051,25900.0
2008-09-18 10:00:00,111.22,111.82,111.03,111.19,9600.0,91.2856,91.7781,91.1297,91.261,9600.0
2008-09-18 10:05:00,111.31,111.59,111.05,111.59,6000.0,91.3595,91.5893,91.1461,91.5893,6000.0
2008-09-18 10:10:00,111.42,111.5,110.89,111.0,7000.0,91.4498,91.5155,91.0148,91.1051,7000.0
2008-09-18 10:15:00,110.96,111.35,110.92,111.11,8900.0,91.0722,91.3923,91.0394,91.1954,8900.0
2008-09-18 10:20:00,111.13,111.3,110.99,111.12,20500.0,91.2118,91.3513,91.0969,91.2036,20500.0
2008-09-18 10:25:00,111.12,111.25,111.0,111.24,15600.0,91.2036,91.3103,91.1051,91.3021,15600.0
2008-09-18 10:30:00,111.21,111.97,111.07,111.67,32000.0,91.2774,91.9012,91.1625,91.655,32000.0
2008-09-18 10:35:00,111.95,112.26,111.7,111.96,17500.0,91.8848,92.1392,91.6796,91.893,17500.0
2008-09-18 10:40:00,111.79,112.25,111.64,111.78,18600.0,91.7535,92.131,91.6304,91.7453,18600.0
2008-09-18 10:45:00,111.7,111.7,111.25,111.57,7500.0,91.6796,91.6796,91.3103,91.5729,7500.0
2008-09-18 10:50:00,111.57,112.3,111.49,112.04,13900.0,91.5729,92.1721,91.5072,91.9587,13900.0
2008-09-18 10:55:00,112.01,112.2,111.25,111.34,12900.0,91.934,92.09,91.3103,91.3841,12900.0
2008-09-18 11:00:00,111.3,112.02,111.25,111.7,21400.0,91.3513,91.9423,91.3103,91.6796,21400.0
2008-09-18 11:05:00,111.98,111.98,111.4,111.46,15200.0,91.9094,91.9094,91.4334,91.4826,15200.0
2008-09-18 11:10:00,111.41,111.95,111.25,111.3,13300.0,91.4416,91.8848,91.3103,91.3513,13300.0
2008-09-18 11:15:00,111.37,111.38,110.97,111.0,7900.0,91.4088,91.417,91.0805,91.1051,7900.0
2008-09-18 11:20:00,111.0,111.38,110.99,111.2,16200.0,91.1051,91.417,91.0969,91.2692,16200.0
2008-09-18 11:25:00,111.12,111.37,111.0,111.07,9300.0,91.2036,91.4088,91.1051,91.1625,9300.0
2008-09-18 11:30:00,111.2,111.54,111.1,111.38,5800.0,91.2692,91.5483,91.1872,91.417,5800.0
2008-09-18 11:35:00,111.33,111.36,111.01,111.04,19000.0,91.3759,91.4005,91.1133,91.1379,19000.0
2008-09-18 11:40:00,111.07,111.12,110.8,110.81,12500.0,91.1625,91.2036,90.9409,90.9491,12500.0
2008-09-18 11:45:00,110.8,110.92,110.5,110.5,50400.0,90.9409,91.0394,90.6947,90.6947,50400.0
2008-09-18 11:50:00,110.11,110.29,109.15,109.15,4500.0,90.3746,90.5223,89.5867,89.5867,4500.0
2008-09-18 11:55:00,109.15,109.39,107.35,109.14,53300.0,89.5867,89.7836,88.1093,89.5784,53300.0
2008-09-18 12:00:00,109.18,109.52,107.79,107.8,6100.0,89.6113,89.8903,88.4704,88.4786,6100.0
2008-09-18 12:05:00,107.79,107.79,107.02,107.27,10500.0,88.4704,88.4704,87.8384,88.0436,10500.0
2008-09-18 12:10:00,107.42,108.66,107.18,108.15,19700.0,88.1667,89.1845,87.9697,88.7659,19700.0
2008-09-18 12:15:00,108.04,108.29,107.6,107.98,8400.0,88.6756,88.8808,88.3145,88.6264,8400.0
2008-09-18 12:20:00,107.88,109.07,107.88,108.77,11500.0,88.5443,89.521,88.5443,89.2748,11500.0
2008-09-18 12:25:00,108.9,108.92,108.56,108.64,1400.0,89.3815,89.3979,89.1024,89.1681,1400.0
2008-09-18 12:30:00,108.66,108.82,108.12,108.4,5800.0,89.1845,89.3158,88.7413,88.9711,5800.0
2008-09-18 12:35:00,108.13,108.38,107.99,108.13,17400.0,88.7495,88.9547,88.6346,88.7495,17400.0
2008-09-18 12:40:00,108.11,108.3,108.0,108.18,7300.0,88.7331,88.889,88.6428,88.7905,7300.0
2008-09-18 12:45:00,108.17,108.19,108.0,108.11,11700.0,88.7823,88.7987,88.6428,88.7331,11700.0
2008-09-18 12:50:00,108.11,108.23,107.67,107.67,13200.0,88.7331,88.8316,88.3719,88.3719,13200.0
2008-09-18 12:55:00,107.58,107.67,106.43,107.0,27600.0,88.2981,88.3719,87.3542,87.822,27600.0
2008-09-18 13:00:00,106.83,106.84,105.49,106.49,18400.0,87.6825,87.6907,86.5827,87.4034,18400.0
2008-09-18 13:05:00,106.49,107.57,106.33,107.56,15200.0,87.4034,88.2898,87.2721,88.2816,15200.0
2008-09-18 13:10:00,107.44,107.57,107.25,107.57,3800.0,88.1831,88.2898,88.0272,88.2898,3800.0
2008-09-18 13:15:00,107.57,107.73,107.35,107.44,20200.0,88.2898,88.4212,88.1093,88.1831,20200.0
2008-09-18 13:20:00,107.54,108.76,107.49,107.93,22400.0,88.2652,89.2666,88.2242,88.5853,22400.0
2008-09-18 13:25:00,107.86,107.86,107.05,107.8,4200.0,88.5279,88.5279,87.863,88.4786,4200.0
2008-09-18 13:30:00,107.8,110.44,107.41,110.24,31600.0,88.4786,90.6454,88.1585,90.4813,31600.0
2008-09-18 13:35:00,110.3,110.81,109.17,110.51,25400.0,90.5305,90.9491,89.6031,90.7029,25400.0
2008-09-18 13:40:00,110.64,110.69,109.76,109.82,7000.0,90.8096,90.8506,90.0873,90.1366,7000.0
2008-09-18 13:45:00,109.83,110.32,109.75,110.12,4300.0,90.1448,90.547,90.0791,90.3828,4300.0
2008-09-18 13:50:00,110.17,110.5,109.57,109.92,4600.0,90.4238,90.6947,89.9314,90.2186,4600.0
2008-09-18 13:55:00,109.91,110.44,109.86,110.28,24900.0,90.2104,90.6454,90.1694,90.5141,24900.0
2008-09-18 14:00:00,110.3,110.35,109.79,109.9,12500.0,90.5305,90.5716,90.1119,90.2022,12500.0
2008-09-18 14:05:00,109.9,110.12,109.5,109.78,25300.0,90.2022,90.3828,89.8739,90.1037,25300.0
2008-09-18 14:10:00,109.78,110.53,109.78,110.02,21200.0,90.1037,90.7193,90.1037,90.3007,21200.0
2008-09-18 14:15:00,110.02,110.13,109.84,110.12,29100.0,90.3007,90.391,90.153,90.3828,29100.0
2008-09-18 14:20:00,110.14,110.16,109.61,110.11,13400.0,90.3992,90.4156,89.9642,90.3746,13400.0
2008-09-18 14:25:00,110.16,110.51,109.98,109.99,16900.0,90.4156,90.7029,90.2679,90.2761,16900.0
2008-09-18 14:30:00,110.18,110.81,109.98,110.0,20700.0,90.432,90.9491,90.2679,90.2843,20700.0
2008-09-18 14:35:00,110.12,110.27,109.83,109.83,13800.0,90.3828,90.5059,90.1448,90.1448,13800.0
2008-09-18 14:40:00,109.93,110.2,109.89,110.12,13500.0,90.2269,90.4485,90.194,90.3828,13500.0
2008-09-18 14:45:00,110.03,110.2,109.98,110.2,19900.0,90.3089,90.4485,90.2679,90.4485,19900.0
2008-09-18 14:50:00,110.2,111.14,110.0,110.37,32700.0,90.4485,91.22,90.2843,90.588,32700.0
2008-09-18 14:55:00,110.38,110.87,110.18,110.21,20800.0,90.5962,90.9984,90.432,90.4567,20800.0
2008-09-18 15:00:00,110.51,112.07,109.99,112.01,17600.0,90.7029,91.9833,90.2761,91.934,17600.0
2008-09-18 15:05:00,112.0,112.05,110.63,111.62,35200.0,91.9258,91.9669,90.8014,91.6139,35200.0
2008-09-18 15:10:00,111.53,111.9,111.43,111.9,41000.0,91.5401,91.8438,91.458,91.8438,41000.0
2008-09-18 15:15:00,111.81,112.03,111.69,112.0,32000.0,91.7699,91.9505,91.6714,91.9258,32000.0
2008-09-18 15:20:00,111.96,112.25,111.48,112.04,23600.0,91.893,92.131,91.499,91.9587,23600.0
2008-09-18 15:25:00,112.04,112.83,111.97,112.45,55200.0,91.9587,92.6071,91.9012,92.2952,55200.0
2008-09-18 15:30:00,112.52,113.58,112.52,113.58,34000.0,92.3526,93.2227,92.3526,93.2227,34000.0
2008-09-18 15:35:00,113.48,113.84,113.43,113.71,47000.0,93.1406,93.4361,93.0995,93.3294,47000.0
2008-09-18 15:40:00,113.74,116.32,113.66,116.32,35400.0,93.354,95.4716,93.2883,95.4716,35400.0
2008-09-18 15:45:00,116.28,116.99,115.87,116.88,29300.0,95.4387,96.0215,95.1022,95.9312,29300.0
2008-09-18 15:50:00,116.8,116.96,114.87,115.81,28400.0,95.8655,95.9968,94.2814,95.053,28400.0
2008-09-18 15:55:00,115.81,116.45,115.52,115.96,30800.0,95.053,95.5783,94.8149,95.1761,30800.0
2008-09-19 09:30:00,119.01,124.0,119.01,120.18,700.0,97.6794,101.775,97.6794,98.6397,700.0
2008-09-19 09:35:00,123.99,124.97,121.41,122.0,76800.0,101.7668,102.5712,99.6493,100.1335,76800.0
2008-09-19 09:40:00,121.73,122.0,120.0,120.95,17800.0,99.9119,100.1335,98.492,99.2717,17800.0
2008-09-19 09:45:00,120.95,124.0,120.93,123.26,48800.0,99.2717,101.775,99.2553,101.1677,48800.0
2008-09-19 09:50:00,123.24,123.79,120.22,120.86,33300.0,101.1513,101.6027,98.6725,99.1978,33300.0
2008-09-19 09:55:00,120.56,120.73,120.01,120.13,17400.0,98.9516,99.0911,98.5002,98.5987,17400.0
2008-09-19 10:00:00,120.18,120.24,117.4,118.79,30500.0,98.6397,98.689,96.358,97.4988,30500.0
2008-09-19 10:05:00,119.43,119.73,118.6,118.69,19800.0,98.0241,98.2704,97.3429,97.4168,19800.0
2008-09-19 10:10:00,118.79,119.03,117.37,118.71,6900.0,97.4988,97.6958,96.3334,97.4332,6900.0
2008-09-19 10:15:00,118.71,118.74,118.3,118.68,7700.0,97.4332,97.4578,97.0967,97.4086,7700.0
2008-09-19 10:20:00,118.72,119.5,118.49,119.49,11100.0,97.4414,98.0816,97.2526,98.0734,11100.0
2008-09-19 10:25:00,118.95,122.0,118.95,120.1,31200.0,97.6302,100.1335,97.6302,98.574,31200.0
2008-09-19 10:30:00,119.68,119.8,118.43,118.6,15800.0,98.2293,98.3278,97.2034,97.3429,15800.0
2008-09-19 10:35:00,118.84,119.0,118.02,118.93,12200.0,97.5399,97.6712,96.8669,97.6138,12200.0
2008-09-19 10:40:00,118.72,119.0,118.49,118.7,13900.0,97.4414,97.6712,97.2526,97.425,13900.0
2008-09-19 10:45:00,118.68,118.7,118.27,118.44,20500.0,97.4086,97.425,97.072,97.2116,20500.0
2008-09-19 10:50:00,118.5,118.5,117.45,118.37,15400.0,97.2608,97.2608,96.399,97.1541,15400.0
2008-09-19 10:55:00,118.4,118.4,118.26,118.29,7100.0,97.1787,97.1787,97.0638,97.0885,7100.0
2008-09-19 11:00:00,118.39,119.57,118.36,119.57,6300.0,97.1705,98.139,97.1459,98.139,6300.0
2008-09-19 11:05:00,119.46,120.38,119.23,120.18,5200.0,98.0488,98.8039,97.86,98.6397,5200.0
2008-09-19 11:10:00,120.17,120.43,120.17,120.23,9700.0,98.6315,98.8449,98.6315,98.6807,9700.0
2008-09-19 11:15:00,120.2,120.28,119.66,119.73,18600.0,98.6561,98.7218,98.2129,98.2704,18600.0
2008-09-19 11:20:00,119.73,119.87,119.56,119.56,4000.0,98.2704,98.3853,98.1308,98.1308,4000.0
2008-09-19 11:25:00,119.51,120.05,119.51,119.89,3000.0,98.0898,98.533,98.0898,98.4017,3000.0
2008-09-19 11:30:00,119.99,120.99,119.72,120.99,12400.0,98.4838,99.3045,98.2622,99.3045,12400.0
2008-09-19 11:35:00,120.98,123.0,120.65,121.49,19000.0,99.2963,100.9543,99.0255,99.7149,19000.0
2008-09-19 11:40:00,121.12,121.39,120.88,121.39,5300.0,99.4112,99.6328,99.2142,99.6328,5300.0
2008-09-19 11:45:00,121.39,122.25,121.39,122.12,4300.0,99.6328,100.3387,99.6328,100.232,4300.0
2008-09-19 11:50:00,122.13,122.15,121.35,121.48,16400.0,100.2402,100.2566,99.6,99.7067,16400.0
2008-09-19 11:55:00,121.6,121.61,121.31,121.31,14700.0,99.8052,99.8134,99.5672,99.5672,14700.0
2008-09-19 12:00:00,121.49,121.65,121.32,121.57,9000.0,99.7149,99.8462,99.5754,99.7806,9000.0
2008-09-19 12:05:00,121.57,122.0,121.57,121.86,14300.0,99.7806,100.1335,99.7806,100.0186,14300.0
2008-09-19 12:10:00,121.85,122.36,121.75,122.36,23100.0,100.0104,100.429,99.9283,100.429,23100.0
2008-09-19 12:15:00,122.36,123.74,122.36,123.68,19800.0,100.429,101.5616,100.429,101.5124,19800.0
2008-09-19 12:20:00,123.65,123.74,123.48,123.74,8400.0,101.4878,101.5616,101.3482,101.5616,8400.0
2008-09-19 12:25:00,123.74,123.75,123.39,123.54,30500.0,101.5616,101.5698,101.2744,101.3975,30500.0
2008-09-19 12:30:00,123.54,123.94,123.51,123.84,6700.0,101.3975,101.7258,101.3729,101.6437,6700.0
2008-09-19 12:35:00,123.84,123.84,122.55,122.55,16400.0,101.6437,101.6437,100.5849,100.5849,16400.0
2008-09-19 12:40:00,122.51,122.59,122.41,122.41,4700.0,100.5521,100.6178,100.47,100.47,4700.0
2008-09-19 12:45:00,122.33,122.43,122.26,122.29,5300.0,100.4044,100.4864,100.3469,100.3715,5300.0
2008-09-19 12:50:00,122.29,122.29,121.54,121.58,8900.0,100.3715,100.3715,99.756,99.7888,8900.0
2008-09-19 12:55:00,121.58,122.66,121.58,122.27,9100.0,99.7888,100.6752,99.7888,100.3551,9100.0
2008-09-19 13:00:00,122.3,122.53,122.11,122.36,11500.0,100.3797,100.5685,100.2238,100.429,11500.0
2008-09-19 13:05:00,122.36,122.98,122.36,122.52,19600.0,100.429,100.9379,100.429,100.5603,19600.0
2008-09-19 13:10:00,122.52,122.52,120.92,121.69,8500.0,100.5603,100.5603,99.2471,99.8791,8500.0
2008-09-19 13:15:00,121.73,121.87,121.5,121.5,15300.0,99.9119,100.0268,99.7231,99.7231,15300.0
2008-09-19 13:20:00,121.5,121.99,121.5,121.66,15200.0,99.7231,100.1253,99.7231,99.8544,15200.0
2008-09-19 13:25:00,121.57,121.75,121.32,121.33,7800.0,99.7806,99.9283,99.5754,99.5836,7800.0
2008-09-19 13:30:00,121.27,121.58,121.01,121.34,10900.0,99.5343,99.7888,99.3209,99.5918,10900.0
2008-09-19 13:35:00,121.14,121.14,120.38,120.38,4400.0,99.4276,99.4276,98.8039,98.8039,4400.0
2008-09-19 13:40:00,120.32,120.32,119.0,119.01,13100.0,98.7546,98.7546,97.6712,97.6794,13100.0
2008-09-19 13:45:00,119.0,119.01,118.74,118.9,18600.0,97.6712,97.6794,97.4578,97.5891,18600.0
2008-09-19 13:50:00,118.93,119.01,118.69,118.72,6400.0,97.6138,97.6794,97.4168,97.4414,6400.0
2008-09-19 13:55:00,118.79,119.0,118.72,119.0,9600.0,97.4988,97.6712,97.4414,97.6712,9600.0
2008-09-19 14:00:00,119.06,119.06,118.72,118.75,19400.0,97.7205,97.7205,97.4414,97.466,19400.0
2008-09-19 14:05:00,118.84,119.17,118.79,119.0,16000.0,97.5399,97.8107,97.4988,97.6712,16000.0
2008-09-19 14:10:00,119.01,119.36,119.0,119.05,7200.0,97.6794,97.9667,97.6712,97.7122,7200.0
2008-09-19 14:15:00,119.05,119.25,118.88,119.02,13400.0,97.7122,97.8764,97.5727,97.6876,13400.0
2008-09-19 14:20:00,119.0,119.07,118.75,118.76,10900.0,97.6712,97.7287,97.466,97.4742,10900.0
2008-09-19 14:25:00,118.88,119.03,118.76,118.95,16600.0,97.5727,97.6958,97.4742,97.6302,16600.0
2008-09-19 14:30:00,119.03,119.24,118.95,119.04,10200.0,97.6958,97.8682,97.6302,97.704,10200.0
2008-09-19 14:35:00,119.1,119.3,118.99,119.29,9700.0,97.7533,97.9174,97.663,97.9092,9700.0
2008-09-19 14:40:00,119.28,119.5,119.27,119.35,7600.0,97.901,98.0816,97.8928,97.9585,7600.0
2008-09-19 14:45:00,119.45,119.5,119.06,119.11,12800.0,98.0406,98.0816,97.7205,97.7615,12800.0
2008-09-19 14:50:00,119.11,119.55,118.84,118.97,23900.0,97.7615,98.1226,97.5399,97.6466,23900.0
2008-09-19 14:55:00,118.88,119.15,118.88,118.9,18100.0,97.5727,97.7943,97.5727,97.5891,18100.0
2008-09-19 15:00:00,118.97,119.15,118.02,118.03,12600.0,97.6466,97.7943,96.8669,96.8751,12600.0
2008-09-19 15:05:00,118.03,118.15,117.13,118.09,15900.0,96.8751,96.9736,96.1364,96.9243,15900.0
2008-09-19 15:10:00,117.81,118.2,117.76,117.76,5800.0,96.6945,97.0146,96.6535,96.6535,5800.0
2008-09-19 15:15:00,117.39,118.21,117.3,117.96,10500.0,96.3498,97.0228,96.2759,96.8176,10500.0
2008-09-19 15:20:00,117.96,117.96,117.11,117.46,10000.0,96.8176,96.8176,96.12,96.4072,10000.0
2008-09-19 15:25:00,117.49,117.5,117.03,117.5,20900.0,96.4318,96.4401,96.0543,96.4401,20900.0
2008-09-19 15:30:00,117.5,117.5,117.0,117.22,14000.0,96.4401,96.4401,96.0297,96.2102,14000.0
2008-09-19 15:35:00,117.22,117.93,116.88,116.97,28800.0,96.2102,96.793,95.9312,96.005,28800.0
2008-09-19 15:40:00,117.09,117.25,116.95,116.95,22800.0,96.1035,96.2349,95.9886,95.9886,22800.0
2008-09-19 15:45:00,116.77,117.97,115.51,116.47,27300.0,95.8409,96.8258,94.8067,95.5947,27300.0
2008-09-19 15:50:00,116.46,117.85,116.42,116.62,43900.0,95.5865,96.7273,95.5536,95.7178,43900.0
2008-09-19 15:55:00,116.71,117.85,116.51,116.98,66500.0,95.7917,96.7273,95.6275,96.0133,66500.0
2008-09-22 09:30:00,117.88,120.0,117.88,117.9,6100.0,96.7519,98.492,96.7519,96.7684,6100.0
2008-09-22 09:35:00,117.75,117.85,113.99,113.99,8400.0,96.6452,96.7273,93.5592,93.5592,8400.0
2008-09-22 09:40:00,113.96,115.55,113.62,114.55,5200.0,93.5345,94.8396,93.2555,94.0188,5200.0
2008-09-22 09:45:00,114.47,115.05,114.22,114.58,13200.0,93.9531,94.4292,93.7479,94.0434,13200.0
2008-09-22 09:50:00,114.5,115.18,114.5,115.18,2000.0,93.9778,94.5359,93.9778,94.5359,2000.0
2008-09-22 09:55:00,115.14,115.14,114.5,114.75,4400.0,94.503,94.503,93.9778,94.1829,4400.0
2008-09-22 10:00:00,114.8,114.82,112.81,113.31,24500.0,94.224,94.2404,92.5907,93.001,24500.0
2008-09-22 10:05:00,113.13,113.29,111.56,111.86,39200.0,92.8533,92.9846,91.5647,91.8109,39200.0
2008-09-22 10:10:00,112.21,112.63,110.16,110.68,16500.0,92.0982,92.4429,90.4156,90.8424,16500.0
2008-09-22 10:15:00,110.83,111.81,110.7,111.62,14100.0,90.9655,91.7699,90.8588,91.6139,14100.0
2008-09-22 10:20:00,111.51,111.51,111.03,111.18,7100.0,91.5237,91.5237,91.1297,91.2528,7100.0
2008-09-22 10:25:00,111.17,111.22,111.06,111.16,13200.0,91.2446,91.2856,91.1543,91.2364,13200.0
2008-09-22 10:30:00,111.21,111.3,110.33,110.86,20800.0,91.2774,91.3513,90.5552,90.9902,20800.0
2008-09-22 10:35:00,110.85,111.08,110.72,111.08,12100.0,90.982,91.1707,90.8753,91.1707,12100.0
2008-09-22 10:40:00,110.93,111.06,110.79,110.85,2400.0,91.0476,91.1543,90.9327,90.982,2400.0
2008-09-22 10:45:00,110.85,110.98,110.81,110.92,4700.0,90.982,91.0887,90.9491,91.0394,4700.0
2008-09-22 10:50:00,110.85,111.04,110.85,111.0,7700.0,90.982,91.1379,90.982,91.1051,7700.0
2008-09-22 10:55:00,111.0,111.27,110.89,111.0,17900.0,91.1051,91.3267,91.0148,91.1051,17900.0
2008-09-22 11:00:00,110.94,111.03,110.94,110.97,6200.0,91.0558,91.1297,91.0558,91.0805,6200.0
2008-09-22 11:05:00,111.0,111.0,110.91,111.0,4700.0,91.1051,91.1051,91.0312,91.1051,4700.0
2008-09-22 11:10:00,111.0,111.0,110.85,110.97,6400.0,91.1051,91.1051,90.982,91.0805,6400.0
2008-09-22 11:15:00,110.97,111.0,110.83,110.93,4900.0,91.0805,91.1051,90.9655,91.0476,4900.0
2008-09-22 11:20:00,111.0,111.0,110.55,110.61,6800.0,91.1051,91.1051,90.7357,90.785,6800.0
2008-09-22 11:25:00,110.82,111.2,110.82,110.99,4600.0,90.9573,91.2692,90.9573,91.0969,4600.0
2008-09-22 11:30:00,111.05,111.05,110.71,110.71,4200.0,91.1461,91.1461,90.8671,90.8671,4200.0
2008-09-22 11:35:00,110.8,110.87,110.29,110.5,6800.0,90.9409,90.9984,90.5223,90.6947,6800.0
2008-09-22 11:40:00,110.62,110.62,110.19,110.19,2700.0,90.7932,90.7932,90.4403,90.4403,2700.0
2008-09-22 11:45:00,110.17,111.0,110.17,110.68,8600.0,90.4238,91.1051,90.4238,90.8424,8600.0
2008-09-22 11:50:00,110.93,111.0,110.88,111.0,500.0,91.0476,91.1051,91.0066,91.1051,500.0
2008-09-22 11:55:00,110.96,110.96,110.82,110.82,500.0,91.0722,91.0722,90.9573,90.9573,500.0
2008-09-22 12:00:00,110.88,110.96,110.55,110.55,2500.0,91.0066,91.0722,90.7357,90.7357,2500.0
2008-09-22 12:05:00,110.43,110.6,110.41,110.6,400.0,90.6372,90.7768,90.6208,90.7768,400.0
2008-09-22 12:10:00,110.43,110.55,110.33,110.33,1600.0,90.6372,90.7357,90.5552,90.5552,1600.0
2008-09-22 12:15:00,110.33,110.33,110.02,110.21,2300.0,90.5552,90.5552,90.3007,90.4567,2300.0
2008-09-22 12:20:00,110.21,110.81,110.17,110.18,3700.0,90.4567,90.9491,90.4238,90.432,3700.0
2008-09-22 12:25:00,110.21,110.51,110.18,110.51,700.0,90.4567,90.7029,90.432,90.7029,700.0
2008-09-22 12:30:00,110.52,111.0,110.52,110.99,7900.0,90.7111,91.1051,90.7111,91.0969,7900.0
2008-09-22 12:35:00,110.98,110.98,110.78,110.78,1000.0,91.0887,91.0887,90.9245,90.9245,1000.0
2008-09-22 12:40:00,110.91,110.91,110.8,110.85,700.0,91.0312,91.0312,90.9409,90.982,700.0
2008-09-22 12:45:00,110.91,111.0,110.85,111.0,4000.0,91.0312,91.1051,90.982,91.1051,4000.0
2008-09-22 12:50:00,110.98,111.67,110.98,111.67,5500.0,91.0887,91.655,91.0887,91.655,5500.0
2008-09-22 12:55:00,111.64,111.67,111.32,111.53,8600.0,91.6304,91.655,91.3677,91.5401,8600.0
2008-09-22 13:00:00,111.55,111.68,111.38,111.38,4900.0,91.5565,91.6632,91.417,91.417,4900.0
2008-09-22 13:05:00,111.12,111.12,110.64,111.07,2700.0,91.2036,91.2036,90.8096,91.1625,2700.0
2008-09-22 13:10:00,111.05,111.19,110.48,110.48,6600.0,91.1461,91.261,90.6783,90.6783,6600.0
2008-09-22 13:15:00,110.5,110.5,110.34,110.35,1600.0,90.6947,90.6947,90.5634,90.5716,1600.0
2008-09-22 13:20:00,110.24,110.36,110.14,110.36,1700.0,90.4813,90.5798,90.3992,90.5798,1700.0
2008-09-22 13:25:00,110.38,110.38,110.19,110.19,1700.0,90.5962,90.5962,90.4403,90.4403,1700.0
2008-09-22 13:30:00,110.26,110.39,110.26,110.3,3300.0,90.4977,90.6044,90.4977,90.5305,3300.0
2008-09-22 13:35:00,110.04,110.15,110.0,110.14,16300.0,90.3171,90.4074,90.2843,90.3992,16300.0
2008-09-22 13:40:00,110.05,110.2,110.02,110.08,1600.0,90.3253,90.4485,90.3007,90.35,1600.0
2008-09-22 13:45:00,110.1,110.3,110.01,110.01,9400.0,90.3664,90.5305,90.2925,90.2925,9400.0
2008-09-22 13:50:00,110.07,110.12,110.04,110.05,2300.0,90.3418,90.3828,90.3171,90.3253,2300.0
2008-09-22 13:55:00,110.17,110.43,110.17,110.27,4700.0,90.4238,90.6372,90.4238,90.5059,4700.0
2008-09-22 14:00:00,110.36,110.44,110.3,110.44,3800.0,90.5798,90.6454,90.5305,90.6454,3800.0
2008-09-22 14:05:00,110.39,110.39,110.09,110.09,3700.0,90.6044,90.6044,90.3582,90.3582,3700.0
2008-09-22 14:10:00,110.13,110.27,110.09,110.27,3000.0,90.391,90.5059,90.3582,90.5059,3000.0
2008-09-22 14:15:00,110.19,110.39,110.19,110.27,1900.0,90.4403,90.6044,90.4403,90.5059,1900.0
2008-09-22 14:20:00,110.19,110.19,109.36,109.36,7100.0,90.4403,90.4403,89.759,89.759,7100.0
2008-09-22 14:25:00,109.33,109.81,109.29,109.72,17300.0,89.7344,90.1284,89.7016,90.0545,17300.0
2008-09-22 14:30:00,109.72,109.82,109.5,109.5,15200.0,90.0545,90.1366,89.8739,89.8739,15200.0
2008-09-22 14:35:00,109.5,109.5,109.04,109.13,6900.0,89.8739,89.8739,89.4964,89.5702,6900.0
2008-09-22 14:40:00,109.0,109.51,109.0,109.46,8000.0,89.4635,89.8821,89.4635,89.8411,8000.0
2008-09-22 14:45:00,109.4,109.52,109.22,109.43,9000.0,89.7918,89.8903,89.6441,89.8165,9000.0
2008-09-22 14:50:00,109.4,109.43,109.02,109.02,8100.0,89.7918,89.8165,89.48,89.48,8100.0
2008-09-22 14:55:00,109.0,109.35,108.91,109.15,25500.0,89.4635,89.7508,89.3897,89.5867,25500.0
2008-09-22 15:00:00,109.12,109.18,108.9,108.94,29200.0,89.562,89.6113,89.3815,89.4143,29200.0
2008-09-22 15:05:00,108.91,108.94,108.7,108.71,7300.0,89.3897,89.4143,89.2173,89.2255,7300.0
2008-09-22 15:10:00,108.71,108.71,108.31,108.4,5600.0,89.2255,89.2255,88.8972,88.9711,5600.0
2008-09-22 15:15:00,108.45,108.45,108.15,108.15,11000.0,89.0121,89.0121,88.7659,88.7659,11000.0
2008-09-22 15:20:00,108.22,108.31,108.18,108.2,6600.0,88.8233,88.8972,88.7905,88.8069,6600.0
2008-09-22 15:25:00,108.19,108.42,108.0,108.34,16200.0,88.7987,88.9875,88.6428,88.9218,16200.0
2008-09-22 15:30:00,108.34,108.39,107.58,107.65,34400.0,88.9218,88.9629,88.2981,88.3555,34400.0
2008-09-22 15:35:00,107.6,107.88,107.45,107.5,7400.0,88.3145,88.5443,88.1914,88.2324,7400.0
2008-09-22 15:40:00,107.46,107.46,107.0,107.09,19500.0,88.1996,88.1996,87.822,87.8959,19500.0
2008-09-22 15:45:00,107.1,107.8,107.0,107.67,12900.0,87.9041,88.4786,87.822,88.3719,12900.0
2008-09-22 15:50:00,107.72,107.84,107.32,107.6,19300.0,88.413,88.5115,88.0847,88.3145,19300.0
2008-09-22 15:55:00,107.6,107.6,106.7,107.05,17400.0,88.3145,88.3145,87.5758,87.863,17400.0
2008-09-23 09:30:00,109.0,109.59,109.0,109.59,4400.0,89.4635,89.9478,89.4635,89.9478,4400.0
2008-09-23 09:35:00,109.43,109.54,106.63,107.49,11300.0,89.8165,89.9068,87.5183,88.2242,11300.0
2008-09-23 09:40:00,107.57,108.3,107.19,108.3,5900.0,88.2898,88.889,87.978,88.889,5900.0
2008-09-23 09:45:00,108.3,109.08,108.22,108.99,10300.0,88.889,89.5292,88.8233,89.4553,10300.0
2008-09-23 09:50:00,108.89,109.0,108.67,108.85,48800.0,89.3733,89.4635,89.1927,89.3404,48800.0
2008-09-23 09:55:00,108.74,108.8,107.77,107.77,5300.0,89.2501,89.2994,88.454,88.454,5300.0
2008-09-23 10:00:00,107.77,108.1,107.37,108.1,2800.0,88.454,88.7249,88.1257,88.7249,2800.0
2008-09-23 10:05:00,108.26,108.61,107.37,107.56,11200.0,88.8562,89.1434,88.1257,88.2816,11200.0
2008-09-23 10:10:00,107.39,107.82,107.05,107.7,8000.0,88.1421,88.495,87.863,88.3965,8000.0
2008-09-23 10:15:00,107.93,108.6,107.89,108.6,2600.0,88.5853,89.1352,88.5525,89.1352,2600.0
2008-09-23 10:20:00,108.65,108.8,108.17,108.17,7500.0,89.1763,89.2994,88.7823,88.7823,7500.0
2008-09-23 10:25:00,107.98,108.54,107.97,108.33,4600.0,88.6264,89.086,88.6182,88.9136,4600.0
2008-09-23 10:30:00,108.22,108.8,108.22,108.8,5400.0,88.8233,89.2994,88.8233,89.2994,5400.0
2008-09-23 10:35:00,108.8,109.28,108.66,109.2,4500.0,89.2994,89.6934,89.1845,89.6277,4500.0
2008-09-23 10:40:00,109.26,109.44,109.15,109.15,8900.0,89.6769,89.8247,89.5867,89.5867,8900.0
2008-09-23 10:45:00,109.24,109.44,108.8,108.8,8200.0,89.6605,89.8247,89.2994,89.2994,8200.0
2008-09-23 10:50:00,108.95,108.95,108.2,108.23,7900.0,89.4225,89.4225,88.8069,88.8316,7900.0
2008-09-23 10:55:00,108.14,108.14,107.89,107.99,2800.0,88.7577,88.7577,88.5525,88.6346,2800.0
2008-09-23 11:00:00,107.9,107.97,107.61,107.61,2700.0,88.5607,88.6182,88.3227,88.3227,2700.0
2008-09-23 11:05:00,107.54,107.65,107.07,107.3,6100.0,88.2652,88.3555,87.8795,88.0682,6100.0
2008-09-23 11:10:00,107.15,107.65,106.73,107.08,7800.0,87.9451,88.3555,87.6004,87.8877,7800.0
2008-09-23 11:15:00,107.14,107.7,107.14,107.17,5700.0,87.9369,88.3965,87.9369,87.9615,5700.0
2008-09-23 11:20:00,107.17,107.2,106.85,106.85,12000.0,87.9615,87.9862,87.6989,87.6989,12000.0
2008-09-23 11:25:00,106.91,106.91,106.66,106.71,2400.0,87.7481,87.7481,87.5429,87.584,2400.0
2008-09-23 11:30:00,106.91,107.22,106.72,106.84,6400.0,87.7481,88.0026,87.5922,87.6907,6400.0
2008-09-23 11:35:00,106.84,106.92,106.71,106.92,1800.0,87.6907,87.7563,87.584,87.7563,1800.0
2008-09-23 11:40:00,107.0,107.5,106.71,106.71,8400.0,87.822,88.2324,87.584,87.584,8400.0
2008-09-23 11:45:00,106.88,107.01,106.75,107.0,12900.0,87.7235,87.8302,87.6168,87.822,12900.0
2008-09-23 11:50:00,106.89,107.13,106.84,106.84,3600.0,87.7317,87.9287,87.6907,87.6907,3600.0
2008-09-23 11:55:00,106.79,106.88,106.77,106.81,1500.0,87.6496,87.7235,87.6332,87.6661,1500.0
2008-09-23 12:00:00,106.8,106.8,106.47,106.59,3400.0,87.6579,87.6579,87.387,87.4855,3400.0
2008-09-23 12:05:00,106.76,106.9,106.6,106.9,2400.0,87.625,87.7399,87.4937,87.7399,2400.0
2008-09-23 12:10:00,106.89,107.0,106.79,106.89,2000.0,87.7317,87.822,87.6496,87.7317,2000.0
2008-09-23 12:15:00,106.89,106.89,106.81,106.88,2300.0,87.7317,87.7317,87.6661,87.7235,2300.0
2008-09-23 12:20:00,106.88,107.13,106.83,107.01,3200.0,87.7235,87.9287,87.6825,87.8302,3200.0
2008-09-23 12:25:00,107.0,107.0,106.57,106.65,4700.0,87.822,87.822,87.4691,87.5347,4700.0
2008-09-23 12:30:00,106.7,106.88,106.31,106.33,1800.0,87.5758,87.7235,87.2557,87.2721,1800.0
2008-09-23 12:35:00,106.45,106.66,106.17,106.19,6600.0,87.3706,87.5429,87.1408,87.1572,6600.0
2008-09-23 12:40:00,106.2,106.22,105.7,106.11,4900.0,87.1654,87.1818,86.755,87.0915,4900.0
2008-09-23 12:45:00,105.88,105.95,105.75,105.95,1700.0,86.9027,86.9602,86.7961,86.9602,1700.0
2008-09-23 12:50:00,105.96,105.96,105.34,105.38,3700.0,86.9684,86.9684,86.4595,86.4924,3700.0
2008-09-23 12:55:00,105.66,106.01,105.66,105.79,2000.0,86.7222,87.0094,86.7222,86.8289,2000.0
2008-09-23 13:00:00,105.67,105.95,105.13,105.82,5500.0,86.7304,86.9602,86.2872,86.8535,5500.0
2008-09-23 13:05:00,105.85,105.86,105.14,105.36,4500.0,86.8781,86.8863,86.2954,86.476,4500.0
2008-09-23 13:10:00,105.39,105.52,105.29,105.52,3700.0,86.5006,86.6073,86.4185,86.6073,3700.0
2008-09-23 13:15:00,105.52,105.67,105.52,105.66,3100.0,86.6073,86.7304,86.6073,86.7222,3100.0
2008-09-23 13:20:00,105.65,105.81,105.65,105.81,2200.0,86.714,86.8453,86.714,86.8453,2200.0
2008-09-23 13:25:00,105.87,106.01,105.81,105.81,4800.0,86.8945,87.0094,86.8453,86.8453,4800.0
2008-09-23 13:30:00,105.65,105.65,105.08,105.08,2500.0,86.714,86.714,86.2461,86.2461,2500.0
2008-09-23 13:35:00,105.26,105.52,105.22,105.5,1300.0,86.3939,86.6073,86.361,86.5909,1300.0
2008-09-23 13:40:00,105.5,105.79,105.43,105.75,3100.0,86.5909,86.8289,86.5334,86.7961,3100.0
2008-09-23 13:45:00,105.85,105.95,105.58,105.58,3800.0,86.8781,86.9602,86.6565,86.6565,3800.0
2008-09-23 13:50:00,105.57,105.57,105.17,105.47,7600.0,86.6483,86.6483,86.32,86.5662,7600.0
2008-09-23 13:55:00,105.45,105.55,105.26,105.4,4200.0,86.5498,86.6319,86.3939,86.5088,4200.0
2008-09-23 14:00:00,105.27,105.31,105.02,105.25,2700.0,86.4021,86.4349,86.1969,86.3857,2700.0
2008-09-23 14:05:00,105.25,106.01,105.14,106.01,7500.0,86.3857,87.0094,86.2954,87.0094,7500.0
2008-09-23 14:10:00,106.01,106.01,105.8,105.91,10900.0,87.0094,87.0094,86.8371,86.9274,10900.0
2008-09-23 14:15:00,105.89,105.93,105.64,105.81,3400.0,86.911,86.9438,86.7058,86.8453,3400.0
2008-09-23 14:20:00,105.99,106.15,105.73,106.06,16800.0,86.993,87.1244,86.7796,87.0505,16800.0
2008-09-23 14:25:00,106.01,106.48,105.89,106.39,9600.0,87.0094,87.3952,86.911,87.3213,9600.0
2008-09-23 14:30:00,106.48,106.64,105.99,106.1,20900.0,87.3952,87.5265,86.993,87.0833,20900.0
2008-09-23 14:35:00,106.26,106.38,105.75,105.83,5900.0,87.2146,87.3131,86.7961,86.8617,5900.0
2008-09-23 14:40:00,105.89,106.07,105.86,105.87,5300.0,86.911,87.0587,86.8863,86.8945,5300.0
2008-09-23 14:45:00,105.78,106.32,105.78,106.21,12100.0,86.8207,87.2639,86.8207,87.1736,12100.0
2008-09-23 14:50:00,106.39,106.67,106.0,106.09,15400.0,87.3213,87.5512,87.0012,87.0751,15400.0
2008-09-23 14:55:00,106.09,106.29,106.0,106.0,18200.0,87.0751,87.2393,87.0012,87.0012,18200.0
2008-09-23 15:00:00,106.09,106.45,106.07,106.34,10500.0,87.0751,87.3706,87.0587,87.2803,10500.0
2008-09-23 15:05:00,106.36,106.79,106.1,106.41,16700.0,87.2967,87.6496,87.0833,87.3378,16700.0
2008-09-23 15:10:00,106.47,106.75,106.42,106.75,16300.0,87.387,87.6168,87.346,87.6168,16300.0
2008-09-23 15:15:00,106.81,107.82,106.76,107.14,22100.0,87.6661,88.495,87.625,87.9369,22100.0
2008-09-23 15:20:00,107.36,107.84,107.26,107.83,10900.0,88.1175,88.5115,88.0354,88.5032,10900.0
2008-09-23 15:25:00,107.76,107.88,107.62,107.64,14400.0,88.4458,88.5443,88.3309,88.3473,14400.0
2008-09-23 15:30:00,107.75,107.89,107.53,107.63,17700.0,88.4376,88.5525,88.257,88.3391,17700.0
2008-09-23 15:35:00,107.61,107.62,106.93,107.15,16000.0,88.3227,88.3309,87.7646,87.9451,16000.0
2008-09-23 15:40:00,107.15,107.54,106.06,106.52,22100.0,87.9451,88.2652,87.0505,87.428,22100.0
2008-09-23 15:45:00,106.52,108.15,106.3,106.52,24800.0,87.428,88.7659,87.2475,87.428,24800.0
2008-09-23 15:50:00,106.53,108.01,106.5,107.36,20600.0,87.4362,88.651,87.4116,88.1175,20600.0
2008-09-23 15:55:00,107.36,107.43,106.91,107.22,19100.0,88.1175,88.1749,87.7481,88.0026,19100.0
2008-09-24 09:30:00,109.45,109.58,108.61,108.67,7600.0,89.8329,89.9396,89.1434,89.1927,7600.0
2008-09-24 09:35:00,108.29,108.67,107.68,108.67,5700.0,88.8808,89.1927,88.3801,89.1927,5700.0
2008-09-24 09:40:00,108.51,108.64,107.45,107.74,8600.0,89.0614,89.1681,88.1914,88.4294,8600.0
2008-09-24 09:45:00,107.74,109.15,107.63,108.93,12300.0,88.4294,89.5867,88.3391,89.4061,12300.0
2008-09-24 09:50:00,108.94,108.97,108.32,108.46,6100.0,89.4143,89.4389,88.9054,89.0203,6100.0
2008-09-24 09:55:00,108.52,108.52,107.71,108.33,5700.0,89.0696,89.0696,88.4048,88.9136,5700.0
2008-09-24 10:00:00,108.4,108.63,108.07,108.23,6600.0,88.9711,89.1599,88.7002,88.8316,6600.0
2008-09-24 10:05:00,108.53,108.89,108.41,108.84,10700.0,89.0778,89.3733,88.9793,89.3322,10700.0
2008-09-24 10:10:00,108.83,108.99,108.45,108.67,8700.0,89.324,89.4553,89.0121,89.1927,8700.0
2008-09-24 10:15:00,108.74,108.89,108.55,108.81,7100.0,89.2501,89.3733,89.0942,89.3076,7100.0
2008-09-24 10:20:00,108.86,108.96,108.42,108.84,6600.0,89.3486,89.4307,88.9875,89.3322,6600.0
2008-09-24 10:25:00,108.79,109.0,108.78,108.94,15800.0,89.2912,89.4635,89.283,89.4143,15800.0
2008-09-24 10:30:00,109.01,110.04,108.96,109.99,12700.0,89.4717,90.3171,89.4307,90.2761,12700.0
2008-09-24 10:35:00,109.99,110.35,109.66,109.96,6400.0,90.2761,90.5716,90.0052,90.2515,6400.0
2008-09-24 10:40:00,109.95,110.6,109.72,109.94,13800.0,90.2433,90.7768,90.0545,90.2351,13800.0
2008-09-24 10:45:00,109.95,110.25,109.57,110.25,7700.0,90.2433,90.4895,89.9314,90.4895,7700.0
2008-09-24 10:50:00,110.21,110.99,110.21,110.57,6700.0,90.4567,91.0969,90.4567,90.7521,6700.0
2008-09-24 10:55:00,110.56,110.94,110.33,110.73,3500.0,90.7439,91.0558,90.5552,90.8835,3500.0
2008-09-24 11:00:00,110.94,111.25,110.62,110.97,4200.0,91.0558,91.3103,90.7932,91.0805,4200.0
2008-09-24 11:05:00,110.81,110.81,110.33,110.54,2700.0,90.9491,90.9491,90.5552,90.7275,2700.0
2008-09-24 11:10:00,110.68,110.76,110.1,110.21,3700.0,90.8424,90.9081,90.3664,90.4567,3700.0
2008-09-24 11:15:00,110.04,110.08,109.36,109.47,3400.0,90.3171,90.35,89.759,89.8493,3400.0
2008-09-24 11:20:00,109.25,109.51,109.0,109.38,5400.0,89.6687,89.8821,89.4635,89.7754,5400.0
2008-09-24 11:25:00,109.63,110.33,109.63,110.03,2400.0,89.9806,90.5552,89.9806,90.3089,2400.0
2008-09-24 11:30:00,110.06,110.15,110.02,110.15,1400.0,90.3336,90.4074,90.3007,90.4074,1400.0
2008-09-24 11:35:00,110.08,110.08,109.63,109.72,3000.0,90.35,90.35,89.9806,90.0545,3000.0
2008-09-24 11:40:00,109.72,109.82,109.26,109.26,7500.0,90.0545,90.1366,89.6769,89.6769,7500.0
2008-09-24 11:45:00,109.42,109.5,109.23,109.34,2700.0,89.8083,89.8739,89.6523,89.7426,2700.0
2008-09-24 11:50:00,109.48,109.66,109.29,109.66,1900.0,89.8575,90.0052,89.7016,90.0052,1900.0
2008-09-24 11:55:00,109.8,110.32,109.8,110.14,3200.0,90.1202,90.547,90.1202,90.3992,3200.0
2008-09-24 12:00:00,110.14,110.14,109.46,109.64,1900.0,90.3992,90.3992,89.8411,89.9888,1900.0
2008-09-24 12:05:00,109.55,109.55,109.23,109.26,400.0,89.915,89.915,89.6523,89.6769,400.0
2008-09-24 12:10:00,109.16,109.53,109.16,109.53,600.0,89.5949,89.8985,89.5949,89.8985,600.0
2008-09-24 12:15:00,109.6,110.08,109.56,109.62,4200.0,89.956,90.35,89.9232,89.9724,4200.0
2008-09-24 12:20:00,109.53,109.56,109.4,109.4,1200.0,89.8985,89.9232,89.7918,89.7918,1200.0
2008-09-24 12:25:00,109.33,109.36,109.18,109.23,5100.0,89.7344,89.759,89.6113,89.6523,5100.0
2008-09-24 12:30:00,109.29,109.62,109.11,109.55,1800.0,89.7016,89.9724,89.5538,89.915,1800.0
2008-09-24 12:35:00,109.83,109.96,109.6,109.7,5200.0,90.1448,90.2515,89.956,90.0381,5200.0
2008-09-24 12:40:00,109.63,109.65,109.29,109.35,3100.0,89.9806,89.997,89.7016,89.7508,3100.0
2008-09-24 12:45:00,109.35,109.96,109.35,109.76,6000.0,89.7508,90.2515,89.7508,90.0873,6000.0
2008-09-24 12:50:00,109.73,109.88,109.65,109.68,2900.0,90.0627,90.1858,89.997,90.0217,2900.0
2008-09-24 12:55:00,109.66,110.17,109.59,110.16,2100.0,90.0052,90.4238,89.9478,90.4156,2100.0
2008-09-24 13:00:00,110.18,110.8,110.01,110.67,6900.0,90.432,90.9409,90.2925,90.8342,6900.0
2008-09-24 13:05:00,110.75,111.3,110.75,111.01,2900.0,90.8999,91.3513,90.8999,91.1133,2900.0
2008-09-24 13:10:00,111.0,111.19,111.0,111.03,1400.0,91.1051,91.261,91.1051,91.1297,1400.0
2008-09-24 13:15:00,111.12,111.12,110.79,110.79,3600.0,91.2036,91.2036,90.9327,90.9327,3600.0
2008-09-24 13:20:00,110.95,111.5,110.95,111.38,6100.0,91.064,91.5155,91.064,91.417,6100.0
2008-09-24 13:25:00,111.41,112.07,111.41,112.0,13100.0,91.4416,91.9833,91.4416,91.9258,13100.0
2008-09-24 13:30:00,111.85,112.19,111.85,112.14,3000.0,91.8027,92.0818,91.8027,92.0407,3000.0
2008-09-24 13:35:00,112.4,112.84,112.0,112.0,7200.0,92.2541,92.6153,91.9258,91.9258,7200.0
2008-09-24 13:40:00,111.89,112.85,111.86,112.85,5400.0,91.8356,92.6235,91.8109,92.6235,5400.0
2008-09-24 13:45:00,112.9,113.25,112.74,112.92,9900.0,92.6645,92.9518,92.5332,92.6809,9900.0
2008-09-24 13:50:00,112.86,113.07,112.62,113.07,5800.0,92.6317,92.8041,92.4347,92.8041,5800.0
2008-09-24 13:55:00,112.92,113.18,112.49,112.75,5800.0,92.6809,92.8943,92.328,92.5414,5800.0
2008-09-24 14:00:00,112.74,113.0,112.48,112.48,3800.0,92.5332,92.7466,92.3198,92.3198,3800.0
2008-09-24 14:05:00,112.46,112.61,112.27,112.61,8300.0,92.3034,92.4265,92.1474,92.4265,8300.0
2008-09-24 14:10:00,112.97,112.99,111.84,111.93,10800.0,92.722,92.7384,91.7945,91.8684,10800.0
2008-09-24 14:15:00,111.93,112.95,111.77,111.77,15100.0,91.8684,92.7056,91.7371,91.7371,15100.0
2008-09-24 14:20:00,111.65,112.12,111.52,112.02,5100.0,91.6386,92.0243,91.5319,91.9423,5100.0
2008-09-24 14:25:00,112.04,112.47,112.04,112.29,3900.0,91.9587,92.3116,91.9587,92.1639,3900.0
2008-09-24 14:30:00,112.35,113.25,112.3,112.96,9500.0,92.2131,92.9518,92.1721,92.7138,9500.0
2008-09-24 14:35:00,113.0,113.23,113.0,113.18,2400.0,92.7466,92.9354,92.7466,92.8943,2400.0
2008-09-24 14:40:00,113.16,113.25,112.99,113.1,7700.0,92.8779,92.9518,92.7384,92.8287,7700.0
2008-09-24 14:45:00,113.16,114.3,112.79,114.09,14000.0,92.8779,93.8136,92.5742,93.6412,14000.0
2008-09-24 14:50:00,114.07,114.58,113.88,114.4,10800.0,93.6248,94.0434,93.4689,93.8957,10800.0
2008-09-24 14:55:00,114.4,115.62,114.14,115.12,15000.0,93.8957,94.897,93.6823,94.4866,15000.0
2008-09-24 15:00:00,115.1,115.54,114.02,114.13,15800.0,94.4702,94.8314,93.5838,93.6741,15800.0
2008-09-24 15:05:00,114.16,114.83,114.16,114.48,6500.0,93.6987,94.2486,93.6987,93.9613,6500.0
2008-09-24 15:10:00,114.83,114.83,113.71,113.86,7500.0,94.2486,94.2486,93.3294,93.4525,7500.0
2008-09-24 15:15:00,113.91,114.38,113.68,113.73,7200.0,93.4935,93.8793,93.3047,93.3458,7200.0
2008-09-24 15:20:00,113.61,113.99,113.48,113.78,5200.0,93.2473,93.5592,93.1406,93.3868,5200.0
2008-09-24 15:25:00,113.7,113.7,113.15,113.17,5700.0,93.3211,93.3211,92.8697,92.8861,5700.0
2008-09-24 15:30:00,113.36,113.78,112.93,113.78,13800.0,93.0421,93.3868,92.6892,93.3868,13800.0
2008-09-24 15:35:00,113.63,113.69,113.08,113.38,12100.0,93.2637,93.3129,92.8123,93.0585,12100.0
2008-09-24 15:40:00,113.36,114.01,112.91,113.81,10500.0,93.0421,93.5756,92.6727,93.4114,10500.0
2008-09-24 15:45:00,113.75,113.93,112.94,113.62,11300.0,93.3622,93.5099,92.6974,93.2555,11300.0
2008-09-24 15:50:00,113.58,114.54,113.12,114.02,14700.0,93.2227,94.0106,92.8451,93.5838,14700.0
2008-09-24 15:55:00,113.87,114.04,113.57,114.04,13600.0,93.4607,93.6002,93.2144,93.6002,13600.0
2008-09-25 09:30:00,112.48,114.38,112.48,112.95,10700.0,92.3198,93.8793,92.3198,92.7056,10700.0
2008-09-25 09:35:00,112.95,113.09,111.77,112.48,13900.0,92.7056,92.8205,91.7371,92.3198,13900.0
2008-09-25 09:40:00,112.5,113.43,112.5,112.77,6100.0,92.3362,93.0995,92.3362,92.5578,6100.0
2008-09-25 09:45:00,113.03,113.41,112.79,113.41,5100.0,92.7712,93.0831,92.5742,93.0831,5100.0
2008-09-25 09:50:00,113.66,114.07,113.63,113.97,5700.0,93.2883,93.6248,93.2637,93.5428,5700.0
2008-09-25 09:55:00,113.96,114.03,113.75,114.0,3400.0,93.5345,93.592,93.3622,93.5674,3400.0
2008-09-25 10:00:00,113.99,113.99,112.89,113.18,3800.0,93.5592,93.5592,92.6563,92.8943,3800.0
2008-09-25 10:05:00,113.41,114.85,113.23,114.74,14400.0,93.0831,94.265,92.9354,94.1747,14400.0
2008-09-25 10:10:00,114.49,115.0,114.02,114.02,4900.0,93.9695,94.3881,93.5838,93.5838,4900.0
2008-09-25 10:15:00,114.02,114.86,114.02,114.6,7200.0,93.5838,94.2732,93.5838,94.0598,7200.0
2008-09-25 10:20:00,114.57,114.62,113.6,113.68,2600.0,94.0352,94.0762,93.2391,93.3047,2600.0
2008-09-25 10:25:00,113.76,114.16,113.6,113.9,4800.0,93.3704,93.6987,93.2391,93.4853,4800.0
2008-09-25 10:30:00,113.79,113.79,113.14,113.34,1800.0,93.395,93.395,92.8615,93.0257,1800.0
2008-09-25 10:35:00,113.39,113.7,112.8,112.98,10800.0,93.0667,93.3211,92.5825,92.7302,10800.0
2008-09-25 10:40:00,112.96,113.19,112.85,112.85,2500.0,92.7138,92.9026,92.6235,92.6235,2500.0
2008-09-25 10:45:00,112.86,113.12,112.59,113.01,2800.0,92.6317,92.8451,92.4101,92.7548,2800.0
2008-09-25 10:50:00,113.03,113.48,112.91,112.91,2000.0,92.7712,93.1406,92.6727,92.6727,2000.0
2008-09-25 10:55:00,112.94,113.49,112.51,112.98,3600.0,92.6974,93.1488,92.3444,92.7302,3600.0
2008-09-25 11:00:00,112.93,112.97,112.83,112.91,1600.0,92.6892,92.722,92.6071,92.6727,1600.0
2008-09-25 11:05:00,112.9,113.02,112.64,112.8,3400.0,92.6645,92.763,92.4511,92.5825,3400.0
2008-09-25 11:10:00,112.51,113.68,112.51,113.68,7200.0,92.3444,93.3047,92.3444,93.3047,7200.0
2008-09-25 11:15:00,113.61,113.8,113.08,113.8,5900.0,93.2473,93.4032,92.8123,93.4032,5900.0
2008-09-25 11:20:00,113.71,114.13,113.52,114.09,4200.0,93.3294,93.6741,93.1734,93.6412,4200.0
2008-09-25 11:25:00,114.09,114.66,114.09,114.61,2800.0,93.6412,94.1091,93.6412,94.068,2800.0
2008-09-25 11:30:00,114.56,114.56,114.2,114.3,2000.0,94.027,94.027,93.7315,93.8136,2000.0
2008-09-25 11:35:00,114.34,114.34,114.3,114.3,500.0,93.8464,93.8464,93.8136,93.8136,500.0
2008-09-25 11:40:00,114.28,114.35,114.21,114.35,1000.0,93.7972,93.8546,93.7397,93.8546,1000.0
2008-09-25 11:45:00,114.45,114.67,114.45,114.67,200.0,93.9367,94.1173,93.9367,94.1173,200.0
2008-09-25 11:50:00,114.82,115.13,114.8,115.0,3900.0,94.2404,94.4948,94.224,94.3881,3900.0
2008-09-25 11:55:00,115.01,115.61,114.91,115.09,7700.0,94.3963,94.8888,94.3143,94.462,7700.0
2008-09-25 12:00:00,115.0,115.17,114.91,115.03,5400.0,94.3881,94.5277,94.3143,94.4128,5400.0
2008-09-25 12:05:00,115.11,115.3,114.9,115.3,5500.0,94.4784,94.6344,94.3061,94.6344,5500.0
2008-09-25 12:10:00,115.26,115.45,115.0,115.04,4700.0,94.6015,94.7575,94.3881,94.421,4700.0
2008-09-25 12:15:00,115.08,115.28,114.97,115.07,8000.0,94.4538,94.618,94.3635,94.4456,8000.0
2008-09-25 12:20:00,115.04,115.15,114.75,115.04,4300.0,94.421,94.5113,94.1829,94.421,4300.0
2008-09-25 12:25:00,114.9,114.98,114.64,114.91,4900.0,94.3061,94.3717,94.0927,94.3143,4900.0
2008-09-25 12:30:00,115.0,115.11,114.9,115.0,6400.0,94.3881,94.4784,94.3061,94.3881,6400.0
2008-09-25 12:35:00,115.06,115.09,114.71,115.09,4400.0,94.4374,94.462,94.1501,94.462,4400.0
2008-09-25 12:40:00,115.0,115.12,114.87,115.07,4200.0,94.3881,94.4866,94.2814,94.4456,4200.0
2008-09-25 12:45:00,115.05,115.05,114.78,114.87,1500.0,94.4292,94.4292,94.2076,94.2814,1500.0
2008-09-25 12:50:00,115.0,115.6,114.2,115.0,9700.0,94.3881,94.8806,93.7315,94.3881,9700.0
2008-09-25 12:55:00,114.77,115.15,114.77,114.89,5600.0,94.1994,94.5113,94.1994,94.2979,5600.0
2008-09-25 13:00:00,115.03,115.65,115.03,115.61,8300.0,94.4128,94.9216,94.4128,94.8888,8300.0
2008-09-25 13:05:00,115.63,116.0,115.63,115.92,2100.0,94.9052,95.2089,94.9052,95.1432,2100.0
2008-09-25 13:10:00,115.81,115.94,115.26,115.69,3600.0,95.053,95.1597,94.6015,94.9545,3600.0
2008-09-25 13:15:00,115.52,115.59,115.01,115.26,2100.0,94.8149,94.8724,94.3963,94.6015,2100.0
2008-09-25 13:20:00,115.37,115.68,115.37,115.49,9000.0,94.6918,94.9463,94.6918,94.7903,9000.0
2008-09-25 13:25:00,115.49,115.62,115.45,115.62,5700.0,94.7903,94.897,94.7575,94.897,5700.0
2008-09-25 13:30:00,115.77,116.0,115.75,115.95,1700.0,95.0201,95.2089,95.0037,95.1679,1700.0
2008-09-25 13:35:00,116.0,116.0,115.9,115.94,12000.0,95.2089,95.2089,95.1268,95.1597,12000.0
2008-09-25 13:40:00,115.91,116.79,115.84,116.49,8900.0,95.135,95.8573,95.0776,95.6111,8900.0
2008-09-25 13:45:00,116.5,117.08,116.42,116.72,6100.0,95.6193,96.0953,95.5536,95.7999,6100.0
2008-09-25 13:50:00,116.66,116.66,115.77,115.77,2500.0,95.7506,95.7506,95.0201,95.0201,2500.0
2008-09-25 13:55:00,115.66,116.12,115.61,116.12,1900.0,94.9298,95.3074,94.8888,95.3074,1900.0
2008-09-25 14:00:00,116.15,116.17,116.01,116.17,1700.0,95.332,95.3484,95.2171,95.3484,1700.0
2008-09-25 14:05:00,116.22,116.3,116.17,116.17,2200.0,95.3895,95.4551,95.3484,95.3484,2200.0
2008-09-25 14:10:00,116.28,116.28,115.93,115.93,3500.0,95.4387,95.4387,95.1515,95.1515,3500.0
2008-09-25 14:15:00,115.96,115.96,114.89,115.32,5800.0,95.1761,95.1761,94.2979,94.6508,5800.0
2008-09-25 14:20:00,115.34,115.4,115.1,115.31,12000.0,94.6672,94.7164,94.4702,94.6426,12000.0
2008-09-25 14:25:00,115.22,115.61,114.61,115.61,8600.0,94.5687,94.8888,94.068,94.8888,8600.0
2008-09-25 14:30:00,115.61,115.7,115.54,115.7,1400.0,94.8888,94.9627,94.8314,94.9627,1400.0
2008-09-25 14:35:00,115.81,115.81,115.51,115.51,2300.0,95.053,95.053,94.8067,94.8067,2300.0
2008-09-25 14:40:00,115.43,116.19,115.43,116.04,3600.0,94.7411,95.3649,94.7411,95.2417,3600.0
2008-09-25 14:45:00,116.2,116.25,115.43,115.43,3100.0,95.3731,95.4141,94.7411,94.7411,3100.0
2008-09-25 14:50:00,115.37,116.05,115.28,115.92,3400.0,94.6918,95.2499,94.618,95.1432,3400.0
2008-09-25 14:55:00,116.07,116.28,115.95,115.95,6300.0,95.2664,95.4387,95.1679,95.1679,6300.0
2008-09-25 15:00:00,115.99,116.21,115.81,116.21,6900.0,95.2007,95.3813,95.053,95.3813,6900.0
2008-09-25 15:05:00,116.21,116.25,115.87,116.25,9400.0,95.3813,95.4141,95.1022,95.4141,9400.0
2008-09-25 15:10:00,116.27,116.77,116.27,116.63,6500.0,95.4305,95.8409,95.4305,95.726,6500.0
2008-09-25 15:15:00,116.5,116.75,116.4,116.75,21400.0,95.6193,95.8245,95.5372,95.8245,21400.0
2008-09-25 15:20:00,116.7,117.0,116.65,117.0,16600.0,95.7834,96.0297,95.7424,96.0297,16600.0
2008-09-25 15:25:00,117.0,117.04,116.94,117.0,6100.0,96.0297,96.0625,95.9804,96.0297,6100.0
2008-09-25 15:30:00,117.02,117.24,117.02,117.23,3800.0,96.0461,96.2267,96.0461,96.2184,3800.0
2008-09-25 15:35:00,117.08,117.55,117.06,117.38,6500.0,96.0953,96.4811,96.0789,96.3416,6500.0
2008-09-25 15:40:00,117.38,117.41,117.04,117.17,5300.0,96.3416,96.3662,96.0625,96.1692,5300.0
2008-09-25 15:45:00,117.17,117.22,116.33,116.5,9400.0,96.1692,96.2102,95.4798,95.6193,9400.0
2008-09-25 15:50:00,116.51,116.79,116.51,116.68,15200.0,95.6275,95.8573,95.6275,95.767,15200.0
2008-09-25 15:55:00,116.75,116.84,116.3,116.41,17200.0,95.8245,95.8983,95.4551,95.5454,17200.0
2008-09-26 09:30:00,114.55,114.55,112.86,112.86,2800.0,94.0188,94.0188,92.6317,92.6317,2800.0
2008-09-26 09:35:00,112.94,113.64,112.5,113.0,6700.0,92.6974,93.2719,92.3362,92.7466,6700.0
2008-09-26 09:40:00,113.0,113.95,112.13,113.8,4400.0,92.7466,93.5263,92.0325,93.4032,4400.0
2008-09-26 09:45:00,113.43,113.43,112.0,112.35,7700.0,93.0995,93.0995,91.9258,92.2131,7700.0
2008-09-26 09:50:00,112.07,112.33,111.5,112.0,9600.0,91.9833,92.1967,91.5155,91.9258,9600.0
2008-09-26 09:55:00,112.2,112.96,112.19,112.92,5700.0,92.09,92.7138,92.0818,92.6809,5700.0
2008-09-26 10:00:00,112.81,113.69,112.68,113.41,4200.0,92.5907,93.3129,92.484,93.0831,4200.0
2008-09-26 10:05:00,113.43,113.85,113.0,113.23,3400.0,93.0995,93.4443,92.7466,92.9354,3400.0
2008-09-26 10:10:00,113.22,113.66,113.22,113.66,1200.0,92.9272,93.2883,92.9272,93.2883,1200.0
2008-09-26 10:15:00,113.38,113.38,113.02,113.02,1300.0,93.0585,93.0585,92.763,92.763,1300.0
2008-09-26 10:20:00,113.24,113.73,113.24,113.49,3900.0,92.9436,93.3458,92.9436,93.1488,3900.0
2008-09-26 10:25:00,113.51,113.51,113.23,113.23,1500.0,93.1652,93.1652,92.9354,92.9354,1500.0
2008-09-26 10:30:00,113.19,113.53,113.19,113.53,2400.0,92.9026,93.1816,92.9026,93.1816,2400.0
2008-09-26 10:35:00,113.53,113.63,113.27,113.58,2800.0,93.1816,93.2637,92.9682,93.2227,2800.0
2008-09-26 10:40:00,113.6,113.69,113.36,113.39,1700.0,93.2391,93.3129,93.0421,93.0667,1700.0
2008-09-26 10:45:00,113.4,113.44,113.26,113.4,1200.0,93.0749,93.1077,92.96,93.0749,1200.0
2008-09-26 10:50:00,113.6,113.91,113.27,113.63,4700.0,93.2391,93.4935,92.9682,93.2637,4700.0
2008-09-26 10:55:00,113.66,114.29,113.66,113.92,2100.0,93.2883,93.8054,93.2883,93.5017,2100.0
2008-09-26 11:00:00,113.65,113.79,113.24,113.47,3500.0,93.2801,93.395,92.9436,93.1324,3500.0
2008-09-26 11:05:00,113.4,113.73,113.4,113.7,2700.0,93.0749,93.3458,93.0749,93.3211,2700.0
2008-09-26 11:10:00,113.75,114.0,113.09,113.09,2000.0,93.3622,93.5674,92.8205,92.8205,2000.0
2008-09-26 11:15:00,113.08,113.08,112.26,112.82,3900.0,92.8123,92.8123,92.1392,92.5989,3900.0
2008-09-26 11:20:00,112.98,112.98,112.75,112.75,600.0,92.7302,92.7302,92.5414,92.5414,600.0
2008-09-26 11:25:00,112.87,113.52,112.87,113.52,1500.0,92.6399,93.1734,92.6399,93.1734,1500.0
2008-09-26 11:30:00,113.29,113.45,113.29,113.45,1000.0,92.9846,93.116,92.9846,93.116,1000.0
2008-09-26 11:35:00,113.64,113.64,113.41,113.41,1500.0,93.2719,93.2719,93.0831,93.0831,1500.0
2008-09-26 11:40:00,113.32,113.48,113.19,113.19,3500.0,93.0093,93.1406,92.9026,92.9026,3500.0
2008-09-26 11:45:00,113.1,113.1,112.75,112.75,300.0,92.8287,92.8287,92.5414,92.5414,300.0
2008-09-26 11:50:00,112.69,112.93,112.69,112.93,1700.0,92.4922,92.6892,92.4922,92.6892,1700.0
2008-09-26 11:55:00,112.81,112.93,112.81,112.85,1000.0,92.5907,92.6892,92.5907,92.6235,1000.0
2008-09-26 12:00:00,112.71,112.9,112.59,112.9,1000.0,92.5086,92.6645,92.4101,92.6645,1000.0
2008-09-26 12:05:00,112.82,113.03,112.64,112.65,700.0,92.5989,92.7712,92.4511,92.4593,700.0
2008-09-26 12:10:00,112.56,112.73,112.55,112.69,1300.0,92.3855,92.525,92.3773,92.4922,1300.0
2008-09-26 12:15:00,112.97,112.97,112.59,112.59,200.0,92.722,92.722,92.4101,92.4101,200.0
2008-09-26 12:20:00,112.78,112.79,112.78,112.79,200.0,92.566,92.5742,92.566,92.5742,200.0
2008-09-26 12:25:00,112.83,113.19,112.82,112.99,2000.0,92.6071,92.9026,92.5989,92.7384,2000.0
2008-09-26 12:30:00,112.93,112.93,112.77,112.77,400.0,92.6892,92.6892,92.5578,92.5578,400.0
2008-09-26 12:35:00,112.81,112.87,112.55,112.55,1600.0,92.5907,92.6399,92.3773,92.3773,1600.0
2008-09-26 12:40:00,112.69,113.0,112.55,112.82,2800.0,92.4922,92.7466,92.3773,92.5989,2800.0
2008-09-26 12:45:00,112.72,112.91,112.55,112.56,3500.0,92.5168,92.6727,92.3773,92.3855,3500.0
2008-09-26 12:50:00,112.55,112.64,112.55,112.58,800.0,92.3773,92.4511,92.3773,92.4019,800.0
2008-09-26 12:55:00,112.58,112.7,112.52,112.58,3300.0,92.4019,92.5004,92.3526,92.4019,3300.0
2008-09-26 13:00:00,112.48,112.48,112.21,112.21,1200.0,92.3198,92.3198,92.0982,92.0982,1200.0
2008-09-26 13:05:00,112.29,112.43,112.21,112.43,1100.0,92.1639,92.2788,92.0982,92.2788,1100.0
2008-09-26 13:10:00,112.47,113.04,112.46,113.0,5100.0,92.3116,92.7794,92.3034,92.7466,5100.0
2008-09-26 13:15:00,113.08,113.08,112.78,112.82,2100.0,92.8123,92.8123,92.566,92.5989,2100.0
2008-09-26 13:20:00,112.74,112.84,112.66,112.77,400.0,92.5332,92.6153,92.4675,92.5578,400.0
2008-09-26 13:25:00,112.81,113.01,112.7,112.84,6500.0,92.5907,92.7548,92.5004,92.6153,6500.0
2008-09-26 13:30:00,112.84,112.84,112.84,112.84,0.0,92.6153,92.6153,92.6153,92.6153,0.0
2008-09-26 13:35:00,112.78,112.93,112.78,112.85,1100.0,92.566,92.6892,92.566,92.6235,1100.0
2008-09-26 13:40:00,112.9,113.11,112.85,113.11,2600.0,92.6645,92.8369,92.6235,92.8369,2600.0
2008-09-26 13:45:00,113.12,113.18,113.05,113.18,3100.0,92.8451,92.8943,92.7876,92.8943,3100.0
2008-09-26 13:50:00,113.07,113.21,113.07,113.12,2200.0,92.8041,92.919,92.8041,92.8451,2200.0
2008-09-26 13:55:00,113.2,113.34,113.08,113.33,2200.0,92.9108,93.0257,92.8123,93.0175,2200.0
2008-09-26 14:00:00,113.31,113.31,113.13,113.13,1300.0,93.001,93.001,92.8533,92.8533,1300.0
2008-09-26 14:05:00,113.26,113.28,113.22,113.22,500.0,92.96,92.9764,92.9272,92.9272,500.0
2008-09-26 14:10:00,113.17,113.29,113.17,113.17,1900.0,92.8861,92.9846,92.8861,92.8861,1900.0
2008-09-26 14:15:00,113.22,113.29,113.18,113.22,1700.0,92.9272,92.9846,92.8943,92.9272,1700.0
2008-09-26 14:20:00,113.22,113.22,113.16,113.16,400.0,92.9272,92.9272,92.8779,92.8779,400.0
2008-09-26 14:25:00,113.16,113.23,113.12,113.13,2500.0,92.8779,92.9354,92.8451,92.8533,2500.0
2008-09-26 14:30:00,113.16,113.16,113.02,113.08,1300.0,92.8779,92.8779,92.763,92.8123,1300.0
2008-09-26 14:35:00,113.0,113.09,112.98,113.0,4100.0,92.7466,92.8205,92.7302,92.7466,4100.0
2008-09-26 14:40:00,113.0,113.09,112.91,113.09,1900.0,92.7466,92.8205,92.6727,92.8205,1900.0
2008-09-26 14:45:00,113.1,113.21,113.01,113.17,2200.0,92.8287,92.919,92.7548,92.8861,2200.0
2008-09-26 14:50:00,113.12,113.14,113.02,113.14,1300.0,92.8451,92.8615,92.763,92.8615,1300.0
2008-09-26 14:55:00,113.01,113.12,112.99,113.12,3000.0,92.7548,92.8451,92.7384,92.8451,3000.0
2008-09-26 15:00:00,112.71,112.75,112.5,112.52,7300.0,92.5086,92.5414,92.3362,92.3526,7300.0
2008-09-26 15:05:00,112.52,112.82,112.5,112.69,5300.0,92.3526,92.5989,92.3362,92.4922,5300.0
2008-09-26 15:10:00,112.62,113.06,112.55,112.95,1500.0,92.4347,92.7959,92.3773,92.7056,1500.0
2008-09-26 15:15:00,113.06,113.06,112.84,112.89,1000.0,92.7959,92.7959,92.6153,92.6563,1000.0
2008-09-26 15:20:00,112.8,113.04,112.8,112.94,3300.0,92.5825,92.7794,92.5825,92.6974,3300.0
2008-09-26 15:25:00,112.94,113.74,112.94,113.42,14400.0,92.6974,93.354,92.6974,93.0913,14400.0
2008-09-26 15:30:00,113.69,113.75,113.25,113.25,3800.0,93.3129,93.3622,92.9518,92.9518,3800.0
2008-09-26 15:35:00,113.16,113.56,113.16,113.56,1100.0,92.8779,93.2062,92.8779,93.2062,1100.0
2008-09-26 15:40:00,113.32,113.72,113.28,113.72,1300.0,93.0093,93.3376,92.9764,93.3376,1300.0
2008-09-26 15:45:00,113.71,114.16,113.58,114.16,7300.0,93.3294,93.6987,93.2227,93.6987,7300.0
2008-09-26 15:50:00,114.16,114.31,114.0,114.0,3800.0,93.6987,93.8218,93.5674,93.5674,3800.0
2008-09-26 15:55:00,114.0,114.52,113.81,114.5,24100.0,93.5674,93.9942,93.4114,93.9778,24100.0
2008-09-29 09:30:00,111.78,113.4,111.78,112.35,9400.0,91.7453,93.0749,91.7453,92.2131,9400.0
2008-09-29 09:35:00,111.68,112.25,110.5,110.5,4900.0,91.6632,92.131,90.6947,90.6947,4900.0
2008-09-29 09:40:00,110.89,110.89,109.54,110.01,4700.0,91.0148,91.0148,89.9068,90.2925,4700.0
2008-09-29 09:45:00,109.96,109.96,109.35,109.49,3900.0,90.2515,90.2515,89.7508,89.8657,3900.0
2008-09-29 09:50:00,109.5,109.62,107.82,109.05,16200.0,89.8739,89.9724,88.495,89.5046,16200.0
2008-09-29 09:55:00,108.85,109.87,107.89,109.87,4400.0,89.3404,90.1776,88.5525,90.1776,4400.0
2008-09-29 10:00:00,109.27,110.26,109.26,109.26,5300.0,89.6851,90.4977,89.6769,89.6769,5300.0
2008-09-29 10:05:00,109.27,109.99,108.9,109.03,13100.0,89.6851,90.2761,89.3815,89.4882,13100.0
2008-09-29 10:10:00,109.0,109.08,108.13,108.78,6100.0,89.4635,89.5292,88.7495,89.283,6100.0
2008-09-29 10:15:00,108.68,109.13,108.26,108.92,10700.0,89.2009,89.5702,88.8562,89.3979,10700.0
2008-09-29 10:20:00,108.9,109.21,108.61,109.0,10500.0,89.3815,89.6359,89.1434,89.4635,10500.0
2008-09-29 10:25:00,108.99,109.21,108.9,109.07,13200.0,89.4553,89.6359,89.3815,89.521,13200.0
2008-09-29 10:30:00,109.07,109.18,108.93,109.01,7800.0,89.521,89.6113,89.4061,89.4717,7800.0
2008-09-29 10:35:00,108.95,109.1,108.88,108.93,7800.0,89.4225,89.5456,89.365,89.4061,7800.0
2008-09-29 10:40:00,108.94,109.1,108.87,109.08,13000.0,89.4143,89.5456,89.3568,89.5292,13000.0
2008-09-29 10:45:00,109.02,109.09,108.86,109.0,6500.0,89.48,89.5374,89.3486,89.4635,6500.0
2008-09-29 10:50:00,109.0,109.0,108.81,108.9,3500.0,89.4635,89.4635,89.3076,89.3815,3500.0
2008-09-29 10:55:00,108.97,108.97,108.77,108.87,4500.0,89.4389,89.4389,89.2748,89.3568,4500.0
2008-09-29 11:00:00,108.86,108.86,108.55,108.69,12600.0,89.3486,89.3486,89.0942,89.2091,12600.0
2008-09-29 11:05:00,108.71,109.17,108.71,109.07,8900.0,89.2255,89.6031,89.2255,89.521,8900.0
2008-09-29 11:10:00,109.17,109.18,108.58,108.77,12100.0,89.6031,89.6113,89.1188,89.2748,12100.0
2008-09-29 11:15:00,108.81,109.09,108.57,109.04,14900.0,89.3076,89.5374,89.1106,89.4964,14900.0
2008-09-29 11:20:00,109.07,109.15,108.74,108.87,8500.0,89.521,89.5867,89.2501,89.3568,8500.0
2008-09-29 11:25:00,108.91,109.11,108.87,109.08,12800.0,89.3897,89.5538,89.3568,89.5292,12800.0
2008-09-29 11:30:00,109.04,109.1,108.75,108.96,15200.0,89.4964,89.5456,89.2583,89.4307,15200.0
2008-09-29 11:35:00,108.93,108.95,108.71,108.79,2700.0,89.4061,89.4225,89.2255,89.2912,2700.0
2008-09-29 11:40:00,108.82,108.82,108.51,108.67,5800.0,89.3158,89.3158,89.0614,89.1927,5800.0
2008-09-29 11:45:00,108.7,108.86,108.68,108.68,3100.0,89.2173,89.3486,89.2009,89.2009,3100.0
2008-09-29 11:50:00,108.61,108.68,108.55,108.55,4300.0,89.1434,89.2009,89.0942,89.0942,4300.0
2008-09-29 11:55:00,108.55,108.57,108.5,108.55,3500.0,89.0942,89.1106,89.0532,89.0942,3500.0
2008-09-29 12:00:00,108.55,108.65,108.5,108.5,5800.0,89.0942,89.1763,89.0532,89.0532,5800.0
2008-09-29 12:05:00,108.23,108.23,107.75,107.91,2100.0,88.8316,88.8316,88.4376,88.5689,2100.0
2008-09-29 12:10:00,107.88,107.96,107.75,107.86,4400.0,88.5443,88.6099,88.4376,88.5279,4400.0
2008-09-29 12:15:00,107.78,108.0,107.36,107.37,9300.0,88.4622,88.6428,88.1175,88.1257,9300.0
2008-09-29 12:20:00,107.38,107.49,107.26,107.37,2400.0,88.1339,88.2242,88.0354,88.1257,2400.0
2008-09-29 12:25:00,107.25,107.46,107.25,107.36,6900.0,88.0272,88.1996,88.0272,88.1175,6900.0
2008-09-29 12:30:00,107.36,107.39,107.0,107.36,7700.0,88.1175,88.1421,87.822,88.1175,7700.0
2008-09-29 12:35:00,107.19,107.39,107.06,107.19,5700.0,87.978,88.1421,87.8713,87.978,5700.0
2008-09-29 12:40:00,107.0,107.79,107.0,107.34,4800.0,87.822,88.4704,87.822,88.1011,4800.0
2008-09-29 12:45:00,107.39,107.46,107.14,107.26,2100.0,88.1421,88.1996,87.9369,88.0354,2100.0
2008-09-29 12:50:00,107.16,107.25,107.02,107.11,3000.0,87.9533,88.0272,87.8384,87.9123,3000.0
2008-09-29 12:55:00,107.16,107.25,107.03,107.25,6200.0,87.9533,88.0272,87.8466,88.0272,6200.0
2008-09-29 13:00:00,107.08,107.29,107.03,107.29,6900.0,87.8877,88.06,87.8466,88.06,6900.0
2008-09-29 13:05:00,107.2,107.2,107.01,107.03,2900.0,87.9862,87.9862,87.8302,87.8466,2900.0
2008-09-29 13:10:00,107.04,107.27,107.02,107.03,3500.0,87.8548,88.0436,87.8384,87.8466,3500.0
2008-09-29 13:15:00,107.16,107.18,106.76,106.76,5700.0,87.9533,87.9697,87.625,87.625,5700.0
2008-09-29 13:20:00,107.0,107.0,106.66,106.66,7600.0,87.822,87.822,87.5429,87.5429,7600.0
2008-09-29 13:25:00,106.54,106.98,106.54,106.95,8500.0,87.4445,87.8056,87.4445,87.781,8500.0
2008-09-29 13:30:00,106.72,106.9,106.55,106.64,1700.0,87.5922,87.7399,87.4527,87.5265,1700.0
2008-09-29 13:35:00,106.39,106.65,105.63,106.58,8600.0,87.3213,87.5347,86.6976,87.4773,8600.0
2008-09-29 13:40:00,106.41,106.48,104.58,104.94,8900.0,87.3378,87.3952,85.8358,86.1312,8900.0
2008-09-29 13:45:00,104.66,105.53,103.33,104.7,9200.0,85.9014,86.6155,84.8098,85.9342,9200.0
2008-09-29 13:50:00,104.16,105.08,104.05,105.05,10100.0,85.491,86.2461,85.4007,86.2215,10100.0
2008-09-29 13:55:00,105.06,106.97,104.44,105.45,22000.0,86.2297,87.7974,85.7208,86.5498,22000.0
2008-09-29 14:00:00,105.45,106.57,105.4,106.0,11000.0,86.5498,87.4691,86.5088,87.0012,11000.0
2008-09-29 14:05:00,106.0,106.41,105.11,105.52,15000.0,87.0012,87.3378,86.2708,86.6073,15000.0
2008-09-29 14:10:00,105.52,106.46,105.2,105.28,4000.0,86.6073,87.3788,86.3446,86.4103,4000.0
2008-09-29 14:15:00,105.25,106.31,105.2,106.28,5500.0,86.3857,87.2557,86.3446,87.2311,5500.0
2008-09-29 14:20:00,106.47,106.47,105.92,106.11,4400.0,87.387,87.387,86.9356,87.0915,4400.0
2008-09-29 14:25:00,106.13,106.37,105.75,105.85,5300.0,87.1079,87.3049,86.7961,86.8781,5300.0
2008-09-29 14:30:00,105.65,105.71,105.11,105.11,1300.0,86.714,86.7632,86.2708,86.2708,1300.0
2008-09-29 14:35:00,105.37,105.82,105.15,105.73,10700.0,86.4842,86.8535,86.3036,86.7796,10700.0
2008-09-29 14:40:00,105.76,106.76,105.73,106.28,8400.0,86.8043,87.625,86.7796,87.2311,8400.0
2008-09-29 14:45:00,106.3,106.42,105.87,105.91,17700.0,87.2475,87.346,86.8945,86.9274,17700.0
2008-09-29 14:50:00,106.07,106.27,106.0,106.27,7900.0,87.0587,87.2228,87.0012,87.2228,7900.0
2008-09-29 14:55:00,106.1,106.29,105.89,106.22,12200.0,87.0833,87.2393,86.911,87.1818,12200.0
2008-09-29 15:00:00,106.32,106.59,106.31,106.59,6700.0,87.2639,87.4855,87.2557,87.4855,6700.0
2008-09-29 15:05:00,106.51,106.54,106.28,106.36,7200.0,87.4198,87.4445,87.2311,87.2967,7200.0
2008-09-29 15:10:00,106.36,106.7,106.29,106.6,7100.0,87.2967,87.5758,87.2393,87.4937,7100.0
2008-09-29 15:15:00,106.6,106.6,106.38,106.46,6800.0,87.4937,87.4937,87.3131,87.3788,6800.0
2008-09-29 15:20:00,106.44,106.48,106.28,106.45,10400.0,87.3624,87.3952,87.2311,87.3706,10400.0
2008-09-29 15:25:00,106.46,106.58,106.06,106.19,10600.0,87.3788,87.4773,87.0505,87.1572,10600.0
2008-09-29 15:30:00,106.16,106.2,105.51,105.76,11500.0,87.1326,87.1654,86.5991,86.8043,11500.0
2008-09-29 15:35:00,105.74,106.12,105.52,106.1,11800.0,86.7878,87.0997,86.6073,87.0833,11800.0
2008-09-29 15:40:00,106.06,106.79,105.94,106.62,8600.0,87.0505,87.6496,86.952,87.5101,8600.0
2008-09-29 15:45:00,106.5,106.73,106.1,106.1,9600.0,87.4116,87.6004,87.0833,87.0833,9600.0
2008-09-29 15:50:00,106.1,106.26,105.51,105.76,15300.0,87.0833,87.2146,86.5991,86.8043,15300.0
2008-09-29 15:55:00,105.9,106.2,105.4,105.65,24600.0,86.9192,87.1654,86.5088,86.714,24600.0
2008-09-30 09:30:00,108.88,111.09,108.57,108.88,6600.0,89.365,91.1789,89.1106,89.365,6600.0
2008-09-30 09:35:00,108.79,109.12,108.65,108.79,2000.0,89.2912,89.562,89.1763,89.2912,2000.0
2008-09-30 09:40:00,108.51,108.51,107.75,108.34,6200.0,89.0614,89.0614,88.4376,88.9218,6200.0
2008-09-30 09:45:00,108.13,108.31,106.79,106.88,11100.0,88.7495,88.8972,87.6496,87.7235,11100.0
2008-09-30 09:50:00,106.65,107.07,105.8,105.83,7000.0,87.5347,87.8795,86.8371,86.8617,7000.0
2008-09-30 09:55:00,106.08,106.52,106.04,106.15,2300.0,87.0669,87.428,87.0341,87.1244,2300.0
2008-09-30 10:00:00,106.08,107.0,105.9,106.95,5700.0,87.0669,87.822,86.9192,87.781,5700.0
2008-09-30 10:05:00,106.88,107.11,106.32,106.43,1900.0,87.7235,87.9123,87.2639,87.3542,1900.0
2008-09-30 10:10:00,106.42,107.08,106.32,107.07,2600.0,87.346,87.8877,87.2639,87.8795,2600.0
2008-09-30 10:15:00,107.08,107.27,106.64,106.85,3500.0,87.8877,88.0436,87.5265,87.6989,3500.0
2008-09-30 10:20:00,107.0,107.04,106.41,107.04,3500.0,87.822,87.8548,87.3378,87.8548,3500.0
2008-09-30 10:25:00,107.0,107.25,106.41,106.57,1500.0,87.822,88.0272,87.3378,87.4691,1500.0
2008-09-30 10:30:00,106.41,106.59,106.41,106.59,1500.0,87.3378,87.4855,87.3378,87.4855,1500.0
2008-09-30 10:35:00,106.59,106.92,106.49,106.92,2800.0,87.4855,87.7563,87.4034,87.7563,2800.0
2008-09-30 10:40:00,106.91,107.12,106.82,107.0,2700.0,87.7481,87.9205,87.6743,87.822,2700.0
2008-09-30 10:45:00,106.85,106.95,106.26,106.26,2600.0,87.6989,87.781,87.2146,87.2146,2600.0
2008-09-30 10:50:00,106.25,106.62,106.0,106.02,12200.0,87.2064,87.5101,87.0012,87.0177,12200.0
2008-09-30 10:55:00,106.01,106.18,106.0,106.01,6000.0,87.0094,87.149,87.0012,87.0094,6000.0
2008-09-30 11:00:00,106.01,106.43,106.0,106.4,3900.0,87.0094,87.3542,87.0012,87.3295,3900.0
2008-09-30 11:05:00,106.43,106.72,106.3,106.41,2400.0,87.3542,87.5922,87.2475,87.3378,2400.0
2008-09-30 11:10:00,106.66,106.66,106.15,106.15,1200.0,87.5429,87.5429,87.1244,87.1244,1200.0
2008-09-30 11:15:00,106.52,106.53,106.27,106.27,800.0,87.428,87.4362,87.2228,87.2228,800.0
2008-09-30 11:20:00,106.2,106.22,106.01,106.06,1000.0,87.1654,87.1818,87.0094,87.0505,1000.0
2008-09-30 11:25:00,106.21,106.72,106.21,106.72,3600.0,87.1736,87.5922,87.1736,87.5922,3600.0
2008-09-30 11:30:00,106.64,106.64,106.56,106.56,600.0,87.5265,87.5265,87.4609,87.4609,600.0
2008-09-30 11:35:00,106.4,106.41,106.4,106.41,200.0,87.3295,87.3378,87.3295,87.3378,200.0
2008-09-30 11:40:00,106.53,107.41,106.27,107.38,5600.0,87.4362,88.1585,87.2228,88.1339,5600.0
2008-09-30 11:45:00,107.24,107.24,107.24,107.24,200.0,88.019,88.019,88.019,88.019,200.0
2008-09-30 11:50:00,107.21,107.22,107.14,107.15,800.0,87.9944,88.0026,87.9369,87.9451,800.0
2008-09-30 11:55:00,107.27,107.5,107.27,107.36,1400.0,88.0436,88.2324,88.0436,88.1175,1400.0
2008-09-30 12:00:00,107.4,107.42,107.15,107.24,3600.0,88.1503,88.1667,87.9451,88.019,3600.0
2008-09-30 12:05:00,107.35,107.39,107.17,107.35,1000.0,88.1093,88.1421,87.9615,88.1093,1000.0
2008-09-30 12:10:00,107.29,107.35,107.22,107.22,2700.0,88.06,88.1093,88.0026,88.0026,2700.0
2008-09-30 12:15:00,107.27,107.27,106.82,106.83,5600.0,88.0436,88.0436,87.6743,87.6825,5600.0
2008-09-30 12:20:00,106.95,106.95,106.56,106.75,1900.0,87.781,87.781,87.4609,87.6168,1900.0
2008-09-30 12:25:00,106.72,106.77,106.7,106.72,5500.0,87.5922,87.6332,87.5758,87.5922,5500.0
2008-09-30 12:30:00,106.76,107.1,106.76,106.98,4200.0,87.625,87.9041,87.625,87.8056,4200.0
2008-09-30 12:35:00,106.94,106.97,106.76,106.77,7200.0,87.7728,87.7974,87.625,87.6332,7200.0
2008-09-30 12:40:00,106.75,106.91,106.75,106.91,1700.0,87.6168,87.7481,87.6168,87.7481,1700.0
2008-09-30 12:45:00,107.02,107.09,106.95,106.95,2000.0,87.8384,87.8959,87.781,87.781,2000.0
2008-09-30 12:50:00,106.88,106.96,106.79,106.86,1500.0,87.7235,87.7892,87.6496,87.7071,1500.0
2008-09-30 12:55:00,106.78,106.9,106.78,106.81,2400.0,87.6414,87.7399,87.6414,87.6661,2400.0
2008-09-30 13:00:00,106.83,106.9,106.47,106.8,4900.0,87.6825,87.7399,87.387,87.6579,4900.0
2008-09-30 13:05:00,106.8,106.8,106.62,106.75,1300.0,87.6579,87.6579,87.5101,87.6168,1300.0
2008-09-30 13:10:00,106.74,106.96,106.71,106.9,2400.0,87.6086,87.7892,87.584,87.7399,2400.0
2008-09-30 13:15:00,106.86,107.03,106.8,106.89,1800.0,87.7071,87.8466,87.6579,87.7317,1800.0
2008-09-30 13:20:00,106.94,106.95,106.71,106.71,600.0,87.7728,87.781,87.584,87.584,600.0
2008-09-30 13:25:00,106.72,107.21,106.72,107.21,4100.0,87.5922,87.9944,87.5922,87.9944,4100.0
2008-09-30 13:30:00,107.2,107.45,107.18,107.45,5500.0,87.9862,88.1914,87.9697,88.1914,5500.0
2008-09-30 13:35:00,107.2,107.71,107.18,107.24,6100.0,87.9862,88.4048,87.9697,88.019,6100.0
2008-09-30 13:40:00,107.38,107.39,107.25,107.39,1100.0,88.1339,88.1421,88.0272,88.1421,1100.0
2008-09-30 13:45:00,107.33,107.51,107.23,107.35,1800.0,88.0929,88.2406,88.0108,88.1093,1800.0
2008-09-30 13:50:00,107.48,107.8,107.48,107.6,2600.0,88.216,88.4786,88.216,88.3145,2600.0
2008-09-30 13:55:00,107.56,108.42,107.54,108.0,11000.0,88.2816,88.9875,88.2652,88.6428,11000.0
2008-09-30 14:00:00,108.14,108.14,107.9,107.9,4400.0,88.7577,88.7577,88.5607,88.5607,4400.0
2008-09-30 14:05:00,107.99,108.1,107.9,107.9,2700.0,88.6346,88.7249,88.5607,88.5607,2700.0
2008-09-30 14:10:00,107.9,108.13,107.9,108.04,3100.0,88.5607,88.7495,88.5607,88.6756,3100.0
2008-09-30 14:15:00,108.05,108.13,108.0,108.1,4600.0,88.6838,88.7495,88.6428,88.7249,4600.0
2008-09-30 14:20:00,108.09,108.21,108.03,108.13,5400.0,88.7166,88.8151,88.6674,88.7495,5400.0
2008-09-30 14:25:00,108.14,108.26,108.03,108.26,5100.0,88.7577,88.8562,88.6674,88.8562,5100.0
2008-09-30 14:30:00,108.26,108.44,108.03,108.43,8700.0,88.8562,89.0039,88.6674,88.9957,8700.0
2008-09-30 14:35:00,108.43,108.6,108.29,108.47,8900.0,88.9957,89.1352,88.8808,89.0285,8900.0
2008-09-30 14:40:00,108.51,108.72,108.2,108.72,7400.0,89.0614,89.2337,88.8069,89.2337,7400.0
2008-09-30 14:45:00,108.72,109.13,108.64,109.05,8600.0,89.2337,89.5702,89.1681,89.5046,8600.0
2008-09-30 14:50:00,109.08,109.25,109.01,109.25,7100.0,89.5292,89.6687,89.4717,89.6687,7100.0
2008-09-30 14:55:00,109.28,109.67,109.25,109.44,7200.0,89.6934,90.0135,89.6687,89.8247,7200.0
2008-09-30 15:00:00,109.45,109.47,109.27,109.41,8700.0,89.8329,89.8493,89.6851,89.8001,8700.0
2008-09-30 15:05:00,109.5,110.21,109.47,109.94,11000.0,89.8739,90.4567,89.8493,90.2351,11000.0
2008-09-30 15:10:00,109.91,110.13,109.74,109.89,11900.0,90.2104,90.391,90.0709,90.194,11900.0
2008-09-30 15:15:00,109.72,109.94,109.64,109.88,14800.0,90.0545,90.2351,89.9888,90.1858,14800.0
2008-09-30 15:20:00,109.93,110.99,109.83,110.83,17600.0,90.2269,91.0969,90.1448,90.9655,17600.0
2008-09-30 15:25:00,110.73,110.8,110.16,110.16,4300.0,90.8835,90.9409,90.4156,90.4156,4300.0
2008-09-30 15:30:00,110.21,110.21,109.75,109.88,16200.0,90.4567,90.4567,90.0791,90.1858,16200.0
2008-09-30 15:35:00,109.88,109.95,109.74,109.95,11400.0,90.1858,90.2433,90.0709,90.2433,11400.0
2008-09-30 15:40:00,109.94,109.95,109.87,109.95,12700.0,90.2351,90.2433,90.1776,90.2433,12700.0
2008-09-30 15:45:00,109.92,110.26,109.85,109.85,21400.0,90.2186,90.4977,90.1612,90.1612,21400.0
2008-09-30 15:50:00,109.8,110.43,109.78,110.34,9200.0,90.1202,90.6372,90.1037,90.5634,9200.0
2008-09-30 15:55:00,110.35,110.91,109.36,110.19,32700.0,90.5716,91.0312,89.759,90.4403,32700.0
2008-10-01 09:30:00,110.93,110.93,109.0,110.57,5000.0,91.0476,91.0476,89.4635,90.7521,5000.0
2008-10-01 09:35:00,110.5,110.76,110.0,110.0,4500.0,90.6947,90.9081,90.2843,90.2843,4500.0
2008-10-01 09:40:00,110.04,110.04,109.19,109.89,4800.0,90.3171,90.3171,89.6195,90.194,4800.0
2008-10-01 09:45:00,109.72,109.98,109.6,109.73,3300.0,90.0545,90.2679,89.956,90.0627,3300.0
2008-10-01 09:50:00,110.01,110.01,109.56,109.79,2800.0,90.2925,90.2925,89.9232,90.1119,2800.0
2008-10-01 09:55:00,110.0,110.38,109.93,110.38,3800.0,90.2843,90.5962,90.2269,90.5962,3800.0
2008-10-01 10:00:00,110.25,110.32,109.32,109.44,12000.0,90.4895,90.547,89.7262,89.8247,12000.0
2008-10-01 10:05:00,109.36,110.0,109.36,109.72,6500.0,89.759,90.2843,89.759,90.0545,6500.0
2008-10-01 10:10:00,109.64,109.99,109.51,109.99,1300.0,89.9888,90.2761,89.8821,90.2761,1300.0
2008-10-01 10:15:00,109.83,109.93,109.56,109.61,6900.0,90.1448,90.2269,89.9232,89.9642,6900.0
2008-10-01 10:20:00,109.5,109.99,109.5,109.8,3200.0,89.8739,90.2761,89.8739,90.1202,3200.0
2008-10-01 10:25:00,109.78,109.94,109.72,109.88,1300.0,90.1037,90.2351,90.0545,90.1858,1300.0
2008-10-01 10:30:00,109.75,109.98,109.53,109.98,2300.0,90.0791,90.2679,89.8985,90.2679,2300.0
2008-10-01 10:35:00,109.65,109.8,109.32,109.53,8500.0,89.997,90.1202,89.7262,89.8985,8500.0
2008-10-01 10:40:00,109.53,109.55,109.0,109.4,6200.0,89.8985,89.915,89.4635,89.7918,6200.0
2008-10-01 10:45:00,109.4,109.73,109.25,109.25,2800.0,89.7918,90.0627,89.6687,89.6687,2800.0
2008-10-01 10:50:00,108.93,108.93,108.52,108.52,10700.0,89.4061,89.4061,89.0696,89.0696,10700.0
2008-10-01 10:55:00,108.53,108.82,108.53,108.72,3800.0,89.0778,89.3158,89.0778,89.2337,3800.0
2008-10-01 11:00:00,108.68,108.77,108.3,108.5,8600.0,89.2009,89.2748,88.889,89.0532,8600.0
2008-10-01 11:05:00,108.58,108.58,107.75,107.76,11600.0,89.1188,89.1188,88.4376,88.4458,11600.0
2008-10-01 11:10:00,107.76,107.78,107.39,107.55,12400.0,88.4458,88.4622,88.1421,88.2734,12400.0
2008-10-01 11:15:00,107.55,107.55,107.15,107.26,5800.0,88.2734,88.2734,87.9451,88.0354,5800.0
2008-10-01 11:20:00,107.26,107.35,107.13,107.3,6000.0,88.0354,88.1093,87.9287,88.0682,6000.0
2008-10-01 11:25:00,107.29,107.73,107.14,107.14,6400.0,88.06,88.4212,87.9369,87.9369,6400.0
2008-10-01 11:30:00,107.21,107.28,107.0,107.28,4800.0,87.9944,88.0518,87.822,88.0518,4800.0
2008-10-01 11:35:00,107.27,107.74,107.13,107.38,3000.0,88.0436,88.4294,87.9287,88.1339,3000.0
2008-10-01 11:40:00,107.34,107.7,107.31,107.56,3500.0,88.1011,88.3965,88.0764,88.2816,3500.0
2008-10-01 11:45:00,107.5,107.8,107.5,107.8,3600.0,88.2324,88.4786,88.2324,88.4786,3600.0
2008-10-01 11:50:00,107.5,107.97,107.5,107.9,7400.0,88.2324,88.6182,88.2324,88.5607,7400.0
2008-10-01 11:55:00,107.72,107.84,107.58,107.58,3400.0,88.413,88.5115,88.2981,88.2981,3400.0
2008-10-01 12:00:00,107.55,107.57,107.5,107.5,6700.0,88.2734,88.2898,88.2324,88.2324,6700.0
2008-10-01 12:05:00,107.53,107.54,107.5,107.5,3100.0,88.257,88.2652,88.2324,88.2324,3100.0
2008-10-01 12:10:00,107.52,107.55,107.5,107.55,2500.0,88.2488,88.2734,88.2324,88.2734,2500.0
2008-10-01 12:15:00,107.55,108.25,107.55,108.03,4700.0,88.2734,88.848,88.2734,88.6674,4700.0
2008-10-01 12:20:00,108.13,108.14,108.0,108.06,2400.0,88.7495,88.7577,88.6428,88.692,2400.0
2008-10-01 12:25:00,108.11,108.29,107.99,107.99,4100.0,88.7331,88.8808,88.6346,88.6346,4100.0
2008-10-01 12:30:00,107.95,108.22,107.77,108.22,1700.0,88.6017,88.8233,88.454,88.8233,1700.0
2008-10-01 12:35:00,108.5,110.51,108.39,108.54,9400.0,89.0532,90.7029,88.9629,89.086,9400.0
2008-10-01 12:40:00,108.48,108.77,108.16,108.23,5700.0,89.0367,89.2748,88.7741,88.8316,5700.0
2008-10-01 12:45:00,108.27,108.27,108.0,108.0,4500.0,88.8644,88.8644,88.6428,88.6428,4500.0
2008-10-01 12:50:00,108.04,108.17,107.6,107.63,5200.0,88.6756,88.7823,88.3145,88.3391,5200.0
2008-10-01 12:55:00,107.85,108.14,107.85,108.13,2600.0,88.5197,88.7577,88.5197,88.7495,2600.0
2008-10-01 13:00:00,108.18,108.18,107.6,107.64,4400.0,88.7905,88.7905,88.3145,88.3473,4400.0
2008-10-01 13:05:00,107.64,107.69,107.32,107.39,1500.0,88.3473,88.3883,88.0847,88.1421,1500.0
2008-10-01 13:10:00,107.38,107.54,107.3,107.3,1100.0,88.1339,88.2652,88.0682,88.0682,1100.0
2008-10-01 13:15:00,107.3,107.4,107.29,107.29,3600.0,88.0682,88.1503,88.06,88.06,3600.0
2008-10-01 13:20:00,107.18,107.18,107.03,107.15,1800.0,87.9697,87.9697,87.8466,87.9451,1800.0
2008-10-01 13:25:00,107.17,107.25,107.01,107.25,2900.0,87.9615,88.0272,87.8302,88.0272,2900.0
2008-10-01 13:30:00,107.2,107.22,106.79,106.8,4500.0,87.9862,88.0026,87.6496,87.6579,4500.0
2008-10-01 13:35:00,106.73,106.8,106.34,106.6,7900.0,87.6004,87.6579,87.2803,87.4937,7900.0
2008-10-01 13:40:00,106.63,106.7,106.2,106.7,3400.0,87.5183,87.5758,87.1654,87.5758,3400.0
2008-10-01 13:45:00,106.7,106.88,106.14,106.21,8600.0,87.5758,87.7235,87.1161,87.1736,8600.0
2008-10-01 13:50:00,106.29,106.47,106.16,106.44,4600.0,87.2393,87.387,87.1326,87.3624,4600.0
2008-10-01 13:55:00,106.36,106.43,106.21,106.42,3600.0,87.2967,87.3542,87.1736,87.346,3600.0
2008-10-01 14:00:00,106.23,106.3,106.0,106.12,5600.0,87.19,87.2475,87.0012,87.0997,5600.0
2008-10-01 14:05:00,106.2,106.61,106.15,106.6,12100.0,87.1654,87.5019,87.1244,87.4937,12100.0
2008-10-01 14:10:00,106.6,106.64,106.49,106.64,3100.0,87.4937,87.5265,87.4034,87.5265,3100.0
2008-10-01 14:15:00,106.63,106.94,106.62,106.72,3400.0,87.5183,87.7728,87.5101,87.5922,3400.0
2008-10-01 14:20:00,106.79,107.13,106.65,106.87,7000.0,87.6496,87.9287,87.5347,87.7153,7000.0
2008-10-01 14:25:00,106.94,107.27,106.87,107.1,12900.0,87.7728,88.0436,87.7153,87.9041,12900.0
2008-10-01 14:30:00,107.0,107.1,106.79,106.79,1300.0,87.822,87.9041,87.6496,87.6496,1300.0
2008-10-01 14:35:00,106.63,106.71,106.42,106.65,6100.0,87.5183,87.584,87.346,87.5347,6100.0
2008-10-01 14:40:00,106.67,106.86,106.51,106.86,7600.0,87.5512,87.7071,87.4198,87.7071,7600.0
2008-10-01 14:45:00,106.8,106.86,106.56,106.62,6800.0,87.6579,87.7071,87.4609,87.5101,6800.0
2008-10-01 14:50:00,106.67,106.79,106.22,106.22,8200.0,87.5512,87.6496,87.1818,87.1818,8200.0
2008-10-01 14:55:00,106.2,106.22,105.75,105.75,8400.0,87.1654,87.1818,86.7961,86.7961,8400.0
2008-10-01 15:00:00,105.8,105.94,105.7,105.93,9400.0,86.8371,86.952,86.755,86.9438,9400.0
2008-10-01 15:05:00,105.79,106.02,105.78,105.87,8100.0,86.8289,87.0177,86.8207,86.8945,8100.0
2008-10-01 15:10:00,105.91,106.09,105.65,105.65,7300.0,86.9274,87.0751,86.714,86.714,7300.0
2008-10-01 15:15:00,105.65,105.97,105.46,105.65,9500.0,86.714,86.9766,86.558,86.714,9500.0
2008-10-01 15:20:00,105.87,106.0,105.65,105.77,3800.0,86.8945,87.0012,86.714,86.8125,3800.0
2008-10-01 15:25:00,105.76,106.09,105.65,105.66,4300.0,86.8043,87.0751,86.714,86.7222,4300.0
2008-10-01 15:30:00,105.73,105.9,105.29,105.5,11200.0,86.7796,86.9192,86.4185,86.5909,11200.0
2008-10-01 15:35:00,105.5,105.97,105.27,105.27,6100.0,86.5909,86.9766,86.4021,86.4021,6100.0
2008-10-01 15:40:00,105.27,105.42,105.25,105.42,10000.0,86.4021,86.5252,86.3857,86.5252,10000.0
2008-10-01 15:45:00,105.29,105.57,105.14,105.25,15900.0,86.4185,86.6483,86.2954,86.3857,15900.0
2008-10-01 15:50:00,105.31,105.57,104.96,105.03,24100.0,86.4349,86.6483,86.1476,86.2051,24100.0
2008-10-01 15:55:00,105.03,105.78,104.9,105.55,28800.0,86.2051,86.8207,86.0984,86.6319,28800.0
2008-10-02 09:30:00,105.08,105.91,104.0,104.52,14500.0,86.2461,86.9274,85.3597,85.7865,14500.0
2008-10-02 09:35:00,104.6,104.92,104.2,104.5,3300.0,85.8522,86.1148,85.5239,85.7701,3300.0
2008-10-02 09:40:00,104.5,104.5,103.3,103.97,24400.0,85.7701,85.7701,84.7852,85.3351,24400.0
2008-10-02 09:45:00,104.05,104.19,103.39,104.19,5600.0,85.4007,85.5157,84.859,85.5157,5600.0
2008-10-02 09:50:00,104.2,104.24,103.37,103.64,7600.0,85.5239,85.5567,84.8426,85.0642,7600.0
2008-10-02 09:55:00,103.64,103.91,103.64,103.83,4200.0,85.0642,85.2858,85.0642,85.2202,4200.0
2008-10-02 10:00:00,103.89,103.89,103.07,103.4,3800.0,85.2694,85.2694,84.5964,84.8672,3800.0
2008-10-02 10:05:00,103.17,103.17,102.3,102.62,11900.0,84.6785,84.6785,83.9644,84.2271,11900.0
2008-10-02 10:10:00,102.56,103.05,102.42,102.76,4100.0,84.1778,84.58,84.0629,84.342,4100.0
2008-10-02 10:15:00,102.63,102.74,102.12,102.25,5900.0,84.2353,84.3255,83.8167,83.9234,5900.0
2008-10-02 10:20:00,102.25,102.3,101.63,101.81,22900.0,83.9234,83.9644,83.4145,83.5622,22900.0
2008-10-02 10:25:00,101.74,101.89,101.55,101.77,4400.0,83.5048,83.6279,83.3488,83.5294,4400.0
2008-10-02 10:30:00,101.63,102.02,101.57,102.02,2400.0,83.4145,83.7346,83.3652,83.7346,2400.0
2008-10-02 10:35:00,102.08,102.41,101.61,102.0,2200.0,83.7838,84.0547,83.3981,83.7182,2200.0
2008-10-02 10:40:00,101.76,102.04,101.61,101.81,3500.0,83.5212,83.751,83.3981,83.5622,3500.0
2008-10-02 10:45:00,101.81,101.81,101.0,101.1,11000.0,83.5622,83.5622,82.8974,82.9795,11000.0
2008-10-02 10:50:00,101.1,101.29,101.1,101.21,1800.0,82.9795,83.1354,82.9795,83.0698,1800.0
2008-10-02 10:55:00,101.24,101.39,101.0,101.18,5100.0,83.0944,83.2175,82.8974,83.0451,5100.0
2008-10-02 11:00:00,101.11,101.11,100.54,100.72,30800.0,82.9877,82.9877,82.5199,82.6676,30800.0
2008-10-02 11:05:00,100.81,100.87,100.54,100.72,15800.0,82.7415,82.7907,82.5199,82.6676,15800.0
2008-10-02 11:10:00,100.72,100.75,99.79,100.02,19200.0,82.6676,82.6922,81.9043,82.0931,19200.0
2008-10-02 11:15:00,100.02,100.15,99.84,100.05,21100.0,82.0931,82.1998,81.9453,82.1177,21100.0
2008-10-02 11:20:00,100.06,100.6,100.06,100.59,3900.0,82.1259,82.5691,82.1259,82.5609,3900.0
2008-10-02 11:25:00,100.39,100.63,100.38,100.53,2000.0,82.3967,82.5937,82.3885,82.5116,2000.0
2008-10-02 11:30:00,100.34,100.36,100.05,100.12,3600.0,82.3557,82.3721,82.1177,82.1751,3600.0
2008-10-02 11:35:00,100.05,100.18,99.82,99.88,6600.0,82.1177,82.2244,81.9289,81.9782,6600.0
2008-10-02 11:40:00,99.91,100.78,99.86,100.6,9300.0,82.0028,82.7168,81.9617,82.5691,9300.0
2008-10-02 11:45:00,100.62,100.99,100.62,100.99,3500.0,82.5855,82.8892,82.5855,82.8892,3500.0
2008-10-02 11:50:00,100.74,100.93,100.71,100.75,4800.0,82.684,82.84,82.6594,82.6922,4800.0
2008-10-02 11:55:00,100.68,100.72,100.55,100.55,9200.0,82.6348,82.6676,82.5281,82.5281,9200.0
2008-10-02 12:00:00,100.64,100.85,100.58,100.85,3800.0,82.6019,82.7743,82.5527,82.7743,3800.0
2008-10-02 12:05:00,100.69,100.98,100.69,100.97,800.0,82.643,82.881,82.643,82.8728,800.0
2008-10-02 12:10:00,100.95,100.96,100.33,100.45,4400.0,82.8564,82.8646,82.3475,82.446,4400.0
2008-10-02 12:15:00,100.45,100.71,100.45,100.68,3000.0,82.446,82.6594,82.446,82.6348,3000.0
2008-10-02 12:20:00,100.62,100.76,100.61,100.74,7700.0,82.5855,82.7004,82.5773,82.684,7700.0
2008-10-02 12:25:00,100.86,100.87,100.7,100.76,6100.0,82.7825,82.7907,82.6512,82.7004,6100.0
2008-10-02 12:30:00,100.71,100.8,100.51,100.71,8500.0,82.6594,82.7333,82.4952,82.6594,8500.0
2008-10-02 12:35:00,100.67,100.71,100.51,100.59,13800.0,82.6266,82.6594,82.4952,82.5609,13800.0
2008-10-02 12:40:00,100.59,100.65,100.51,100.51,5600.0,82.5609,82.6101,82.4952,82.4952,5600.0
2008-10-02 12:45:00,100.51,100.51,100.22,100.22,1900.0,82.4952,82.4952,82.2572,82.2572,1900.0
2008-10-02 12:50:00,100.23,100.29,100.2,100.27,3700.0,82.2654,82.3147,82.2408,82.2983,3700.0
2008-10-02 12:55:00,100.27,100.6,100.09,100.57,6400.0,82.2983,82.5691,82.1505,82.5445,6400.0
2008-10-02 13:00:00,100.57,100.8,100.53,100.8,14600.0,82.5445,82.7333,82.5116,82.7333,14600.0
2008-10-02 13:05:00,100.71,100.8,100.56,100.62,6300.0,82.6594,82.7333,82.5363,82.5855,6300.0
2008-10-02 13:10:00,100.62,100.88,100.32,100.55,21000.0,82.5855,82.7989,82.3393,82.5281,21000.0
2008-10-02 13:15:00,100.45,100.55,100.27,100.27,11000.0,82.446,82.5281,82.2983,82.2983,11000.0
2008-10-02 13:20:00,100.28,100.55,99.8,99.83,7400.0,82.3065,82.5281,81.9125,81.9371,7400.0
2008-10-02 13:25:00,99.9,100.05,99.9,100.0,5500.0,81.9946,82.1177,81.9946,82.0766,5500.0
2008-10-02 13:30:00,99.97,100.55,99.96,100.38,10000.0,82.052,82.5281,82.0438,82.3885,10000.0
2008-10-02 13:35:00,100.38,100.39,100.01,100.01,2400.0,82.3885,82.3967,82.0849,82.0849,2400.0
2008-10-02 13:40:00,100.01,100.01,99.92,100.0,19600.0,82.0849,82.0849,82.011,82.0766,19600.0
2008-10-02 13:45:00,100.0,100.08,99.8,99.89,16800.0,82.0766,82.1423,81.9125,81.9864,16800.0
2008-10-02 13:50:00,99.82,99.94,99.5,99.5,8400.0,81.9289,82.0274,81.6663,81.6663,8400.0
2008-10-02 13:55:00,99.52,99.8,99.52,99.8,7000.0,81.6827,81.9125,81.6827,81.9125,7000.0
2008-10-02 14:00:00,99.82,99.99,99.81,99.9,12200.0,81.9289,82.0684,81.9207,81.9946,12200.0
2008-10-02 14:05:00,99.94,99.95,99.72,99.76,8600.0,82.0274,82.0356,81.8468,81.8797,8600.0
2008-10-02 14:10:00,99.75,100.0,99.75,99.86,7800.0,81.8715,82.0766,81.8715,81.9617,7800.0
2008-10-02 14:15:00,99.91,99.92,99.56,99.64,5300.0,82.0028,82.011,81.7155,81.7812,5300.0
2008-10-02 14:20:00,99.64,99.8,99.5,99.71,18600.0,81.7812,81.9125,81.6663,81.8386,18600.0
2008-10-02 14:25:00,99.52,99.67,99.5,99.66,11300.0,81.6827,81.8058,81.6663,81.7976,11300.0
2008-10-02 14:30:00,99.66,99.89,99.59,99.73,8900.0,81.7976,81.9864,81.7401,81.855,8900.0
2008-10-02 14:35:00,99.62,100.19,99.52,99.75,18600.0,81.7648,82.2326,81.6827,81.8715,18600.0
2008-10-02 14:40:00,99.91,100.01,99.7,99.82,2200.0,82.0028,82.0849,81.8304,81.9289,2200.0
2008-10-02 14:45:00,99.7,100.2,99.7,100.2,13900.0,81.8304,82.2408,81.8304,82.2408,13900.0
2008-10-02 14:50:00,100.2,100.2,99.68,99.75,12000.0,82.2408,82.2408,81.814,81.8715,12000.0
2008-10-02 14:55:00,99.68,100.2,99.67,99.76,14400.0,81.814,82.2408,81.8058,81.8797,14400.0
2008-10-02 15:00:00,99.8,99.96,99.5,99.58,13600.0,81.9125,82.0438,81.6663,81.7319,13600.0
2008-10-02 15:05:00,99.53,99.93,99.53,99.85,12400.0,81.6909,82.0192,81.6909,81.9535,12400.0
2008-10-02 15:10:00,99.78,99.85,99.51,99.67,11800.0,81.8961,81.9535,81.6745,81.8058,11800.0
2008-10-02 15:15:00,99.64,99.7,99.19,99.44,25200.0,81.7812,81.8304,81.4118,81.617,25200.0
2008-10-02 15:20:00,99.32,99.51,99.0,99.42,14000.0,81.5185,81.6745,81.2559,81.6006,14000.0
2008-10-02 15:25:00,99.42,99.46,99.0,99.03,19000.0,81.6006,81.6334,81.2559,81.2805,19000.0
2008-10-02 15:30:00,99.03,99.3,98.6,98.79,55300.0,81.2805,81.5021,80.9276,81.0835,55300.0
2008-10-02 15:35:00,98.79,99.33,98.79,99.33,14700.0,81.0835,81.5267,81.0835,81.5267,14700.0
2008-10-02 15:40:00,99.27,99.33,97.75,98.0,36300.0,81.4775,81.5267,80.2299,80.4351,36300.0
2008-10-02 15:45:00,98.05,98.1,97.48,97.56,32000.0,80.4761,80.5172,80.0083,80.074,32000.0
2008-10-02 15:50:00,97.56,97.69,96.25,96.97,65800.0,80.074,80.1807,78.9988,79.5897,65800.0
2008-10-02 15:55:00,96.99,97.08,95.25,96.38,82700.0,79.6061,79.68,78.178,79.1055,82700.0
2008-10-03 09:30:00,98.53,98.94,96.6,97.0,21000.0,80.8701,81.2066,79.286,79.6143,21000.0
2008-10-03 09:35:00,97.0,98.94,96.92,97.01,22500.0,79.6143,81.2066,79.5487,79.6226,22500.0
2008-10-03 09:40:00,97.03,97.32,97.03,97.24,16700.0,79.639,79.877,79.639,79.8113,16700.0
2008-10-03 09:45:00,97.32,97.84,97.32,97.72,20000.0,79.877,80.3038,79.877,80.2053,20000.0
2008-10-03 09:50:00,97.78,97.94,97.47,97.94,9400.0,80.2545,80.3859,80.0001,80.3859,9400.0
2008-10-03 09:55:00,97.93,98.0,97.61,97.84,17500.0,80.3777,80.4351,80.115,80.3038,17500.0
2008-10-03 10:00:00,97.8,98.06,97.76,98.01,5500.0,80.271,80.4844,80.2381,80.4433,5500.0
2008-10-03 10:05:00,97.99,98.02,97.91,97.91,17700.0,80.4269,80.4515,80.3612,80.3612,17700.0
2008-10-03 10:10:00,97.94,97.96,97.65,97.88,30700.0,80.3859,80.4023,80.1478,80.3366,30700.0
2008-10-03 10:15:00,97.89,98.01,97.65,97.76,11900.0,80.3448,80.4433,80.1478,80.2381,11900.0
2008-10-03 10:20:00,97.76,97.76,97.5,97.7,11800.0,80.2381,80.2381,80.0247,80.1889,11800.0
2008-10-03 10:25:00,97.59,97.84,97.53,97.75,6900.0,80.0986,80.3038,80.0494,80.2299,6900.0
2008-10-03 10:30:00,97.8,97.89,97.63,97.63,5700.0,80.271,80.3448,80.1314,80.1314,5700.0
2008-10-03 10:35:00,97.7,97.75,97.5,97.6,12400.0,80.1889,80.2299,80.0247,80.1068,12400.0
2008-10-03 10:40:00,97.63,97.63,97.46,97.46,4300.0,80.1314,80.1314,79.9919,79.9919,4300.0
2008-10-03 10:45:00,97.42,97.64,97.42,97.52,5500.0,79.9591,80.1396,79.9591,80.0411,5500.0
2008-10-03 10:50:00,97.56,97.75,97.5,97.66,16000.0,80.074,80.2299,80.0247,80.156,16000.0
2008-10-03 10:55:00,97.75,97.75,97.38,97.64,9600.0,80.2299,80.2299,79.9262,80.1396,9600.0
2008-10-03 11:00:00,97.64,97.73,97.4,97.48,8700.0,80.1396,80.2135,79.9427,80.0083,8700.0
2008-10-03 11:05:00,97.39,97.48,97.02,97.26,15100.0,79.9344,80.0083,79.6308,79.8277,15100.0
2008-10-03 11:10:00,97.21,97.5,97.17,97.43,9100.0,79.7867,80.0247,79.7539,79.9673,9100.0
2008-10-03 11:15:00,97.43,97.43,97.01,97.32,6400.0,79.9673,79.9673,79.6226,79.877,6400.0
2008-10-03 11:20:00,97.16,97.26,95.81,96.47,24800.0,79.7457,79.8277,78.6376,79.1793,24800.0
2008-10-03 11:25:00,96.47,96.47,95.9,96.2,5600.0,79.1793,79.1793,78.7115,78.9577,5600.0
2008-10-03 11:30:00,96.3,96.77,96.24,96.77,3500.0,79.0398,79.4256,78.9906,79.4256,3500.0
2008-10-03 11:35:00,96.77,97.54,96.45,96.5,16500.0,79.4256,80.0576,79.1629,79.204,16500.0
2008-10-03 11:40:00,96.51,96.96,96.31,96.49,14900.0,79.2122,79.5815,79.048,79.1958,14900.0
2008-10-03 11:45:00,96.55,96.61,96.2,96.2,3400.0,79.245,79.2942,78.9577,78.9577,3400.0
2008-10-03 11:50:00,96.26,96.26,95.59,95.68,2900.0,79.007,79.007,78.4571,78.5309,2900.0
2008-10-03 11:55:00,95.66,96.18,95.62,96.01,2400.0,78.5145,78.9413,78.4817,78.8018,2400.0
2008-10-03 12:00:00,96.01,96.18,95.38,96.16,6300.0,78.8018,78.9413,78.2847,78.9249,6300.0
2008-10-03 12:05:00,96.01,96.16,95.66,95.84,5900.0,78.8018,78.9249,78.5145,78.6623,5900.0
2008-10-03 12:10:00,95.86,95.97,95.84,95.85,1900.0,78.6787,78.769,78.6623,78.6705,1900.0
2008-10-03 12:15:00,95.65,95.92,95.58,95.61,2800.0,78.5063,78.7279,78.4489,78.4735,2800.0
2008-10-03 12:20:00,95.58,95.58,94.46,94.55,10500.0,78.4489,78.4489,77.5296,77.6035,10500.0
2008-10-03 12:25:00,94.53,94.66,93.77,93.95,10600.0,77.5871,77.6938,76.9633,77.111,10600.0
2008-10-03 12:30:00,93.84,94.65,93.84,94.55,3900.0,77.0207,77.6855,77.0207,77.6035,3900.0
2008-10-03 12:35:00,94.54,95.19,94.44,95.19,3100.0,77.5953,78.1288,77.5132,78.1288,3100.0
2008-10-03 12:40:00,95.36,95.62,94.98,95.62,5300.0,78.2683,78.4817,77.9564,78.4817,5300.0
2008-10-03 12:45:00,95.62,95.62,94.98,95.15,4700.0,78.4817,78.4817,77.9564,78.0959,4700.0
2008-10-03 12:50:00,95.16,95.84,95.09,95.32,10700.0,78.1041,78.6623,78.0467,78.2355,10700.0
2008-10-03 12:55:00,95.33,95.53,95.32,95.32,3100.0,78.2437,78.4078,78.2355,78.2355,3100.0
2008-10-03 13:00:00,95.42,96.19,94.75,95.24,18700.0,78.3175,78.9495,77.7676,78.1698,18700.0
2008-10-03 13:05:00,95.49,95.58,95.18,95.36,6200.0,78.375,78.4489,78.1205,78.2683,6200.0
2008-10-03 13:10:00,95.37,95.54,94.48,95.18,61400.0,78.2765,78.416,77.546,78.1205,61400.0
2008-10-03 13:15:00,95.1,95.53,95.1,95.36,4200.0,78.0549,78.4078,78.0549,78.2683,4200.0
2008-10-03 13:20:00,95.38,95.97,94.85,94.86,8200.0,78.2847,78.769,77.8497,77.8579,8200.0
2008-10-03 13:25:00,94.59,94.64,93.75,94.5,18400.0,77.6363,77.6773,76.9469,77.5624,18400.0
2008-10-03 13:30:00,94.17,94.5,92.56,92.86,20400.0,77.2916,77.5624,75.9701,76.2164,20400.0
2008-10-03 13:35:00,92.94,93.8,92.05,93.8,20200.0,76.282,76.9879,75.5516,76.9879,20200.0
2008-10-03 13:40:00,93.46,93.65,91.88,92.06,8300.0,76.7088,76.8648,75.412,75.5598,8300.0
2008-10-03 13:45:00,92.22,93.19,91.89,92.95,15300.0,75.6911,76.4872,75.4202,76.2902,15300.0
2008-10-03 13:50:00,92.88,93.02,91.32,91.7,25900.0,76.2328,76.3477,74.9524,75.2643,25900.0
2008-10-03 13:55:00,91.28,92.0,90.54,91.95,10100.0,74.9196,75.5105,74.3122,75.4695,10100.0
2008-10-03 14:00:00,91.94,92.11,91.65,91.73,17300.0,75.4613,75.6008,75.2232,75.2889,17300.0
2008-10-03 14:05:00,91.67,91.73,90.58,90.64,55300.0,75.2397,75.2889,74.345,74.3943,55300.0
2008-10-03 14:10:00,90.71,90.71,90.18,90.64,17300.0,74.4517,74.4517,74.0167,74.3943,17300.0
2008-10-03 14:15:00,90.73,90.94,90.5,90.82,8100.0,74.4681,74.6405,74.2794,74.542,8100.0
2008-10-03 14:20:00,90.78,90.89,89.79,90.27,22400.0,74.5092,74.5995,73.6966,74.0906,22400.0
2008-10-03 14:25:00,90.27,90.49,88.71,89.2,32100.0,74.0906,74.2712,72.8102,73.2124,32100.0
2008-10-03 14:30:00,89.14,89.41,87.31,87.37,36000.0,73.1631,73.3847,71.6611,71.7104,36000.0
2008-10-03 14:35:00,87.37,89.14,87.32,88.82,27100.0,71.7104,73.1631,71.6693,72.9005,27100.0
2008-10-03 14:40:00,88.81,90.1,88.45,88.5,12500.0,72.8923,73.9511,72.5968,72.6378,12500.0
2008-10-03 14:45:00,88.46,88.54,87.31,87.85,24200.0,72.605,72.6707,71.6611,72.1043,24200.0
2008-10-03 14:50:00,87.86,88.82,87.86,88.82,16300.0,72.1125,72.9005,72.1125,72.9005,16300.0
2008-10-03 14:55:00,88.84,89.24,88.77,89.24,24300.0,72.9169,73.2452,72.8594,73.2452,24300.0
2008-10-03 15:00:00,89.24,90.0,89.24,89.38,15800.0,73.2452,73.869,73.2452,73.3601,15800.0
2008-10-03 15:05:00,89.37,89.37,89.0,89.0,27100.0,73.3519,73.3519,73.0482,73.0482,27100.0
2008-10-03 15:10:00,89.0,89.09,89.0,89.02,37400.0,73.0482,73.1221,73.0482,73.0646,37400.0
2008-10-03 15:15:00,89.01,91.18,89.0,89.26,56700.0,73.0564,74.8375,73.0482,73.2616,56700.0
2008-10-03 15:20:00,89.2,89.42,88.83,88.92,27500.0,73.2124,73.3929,72.9087,72.9826,27500.0
2008-10-03 15:25:00,88.86,89.49,88.86,89.25,36600.0,72.9333,73.4504,72.9333,73.2534,36600.0
2008-10-03 15:30:00,89.17,89.79,89.06,89.44,48400.0,73.1877,73.6966,73.0975,73.4093,48400.0
2008-10-03 15:35:00,89.44,89.95,89.29,89.31,37100.0,73.4093,73.8279,73.2862,73.3027,37100.0
2008-10-03 15:40:00,89.1,89.26,88.25,88.42,40600.0,73.1303,73.2616,72.4326,72.5722,40600.0
2008-10-03 15:45:00,88.42,88.46,87.01,87.01,53100.0,72.5722,72.605,71.4149,71.4149,53100.0
2008-10-03 15:50:00,87.03,88.19,87.0,87.64,42200.0,71.4313,72.3834,71.4067,71.932,42200.0
2008-10-03 15:55:00,87.64,88.07,86.99,87.1,74000.0,71.932,72.2849,71.3985,71.4888,74000.0
2008-10-06 09:30:00,84.6,85.0,82.0,82.08,21700.0,69.4368,69.7651,67.3028,67.3685,21700.0
2008-10-06 09:35:00,82.0,82.84,79.8,81.31,65300.0,67.3028,67.9923,65.4972,66.7365,65300.0
2008-10-06 09:40:00,81.25,82.0,81.04,81.3,56700.0,66.6873,67.3028,66.5149,66.7283,56700.0
2008-10-06 09:45:00,81.21,81.68,81.0,81.2,80000.0,66.6544,67.0402,66.4821,66.6462,80000.0
2008-10-06 09:50:00,81.2,81.5,81.0,81.18,45300.0,66.6462,66.8925,66.4821,66.6298,45300.0
2008-10-06 09:55:00,81.18,81.31,78.67,78.67,40900.0,66.6298,66.7365,64.5697,64.5697,40900.0
2008-10-06 10:00:00,78.76,80.66,78.51,80.02,29800.0,64.6436,66.203,64.4384,65.6777,29800.0
2008-10-06 10:05:00,79.97,80.99,79.92,80.66,26800.0,65.6367,66.4739,65.5957,66.203,26800.0
2008-10-06 10:10:00,80.5,80.62,80.1,80.1,18100.0,66.0717,66.1702,65.7434,65.7434,18100.0
2008-10-06 10:15:00,80.1,80.12,79.85,79.91,23600.0,65.7434,65.7598,65.5382,65.5874,23600.0
2008-10-06 10:20:00,79.91,80.14,79.77,79.87,33800.0,65.5874,65.7762,65.4725,65.5546,33800.0
2008-10-06 10:25:00,79.89,80.21,79.34,79.34,22200.0,65.571,65.8337,65.1196,65.1196,22200.0
2008-10-06 10:30:00,79.51,79.71,76.34,77.17,37600.0,65.2591,65.4233,62.6573,63.3385,37600.0
2008-10-06 10:35:00,77.17,77.6,75.41,75.94,57100.0,63.3385,63.6915,61.894,62.329,57100.0
2008-10-06 10:40:00,76.19,77.26,76.07,76.69,25900.0,62.5342,63.4124,62.4357,62.9446,25900.0
2008-10-06 10:45:00,76.67,77.63,76.51,77.63,24700.0,62.9282,63.7161,62.7968,63.7161,24700.0
2008-10-06 10:50:00,77.57,77.57,76.28,76.5,35600.0,63.6669,63.6669,62.6081,62.7886,35600.0
2008-10-06 10:55:00,76.62,78.7,76.62,78.27,48500.0,62.8871,64.5943,62.8871,64.2414,48500.0
2008-10-06 11:00:00,78.73,78.73,77.93,78.15,26300.0,64.6189,64.6189,63.9623,64.1429,26300.0
2008-10-06 11:05:00,78.26,78.5,78.14,78.5,23200.0,64.2332,64.4302,64.1347,64.4302,23200.0
2008-10-06 11:10:00,78.44,78.75,78.35,78.5,31100.0,64.3809,64.6354,64.307,64.4302,31100.0
2008-10-06 11:15:00,78.48,78.64,78.31,78.41,19600.0,64.4137,64.5451,64.2742,64.3563,19600.0
2008-10-06 11:20:00,78.47,78.79,78.38,78.68,26400.0,64.4055,64.6682,64.3317,64.5779,26400.0
2008-10-06 11:25:00,78.67,78.7,78.5,78.55,13000.0,64.5697,64.5943,64.4302,64.4712,13000.0
2008-10-06 11:30:00,78.55,78.65,78.39,78.58,26100.0,64.4712,64.5533,64.3399,64.4958,26100.0
2008-10-06 11:35:00,78.63,79.15,78.33,78.75,39500.0,64.5369,64.9637,64.2906,64.6354,39500.0
2008-10-06 11:40:00,78.86,79.23,78.47,78.98,25900.0,64.7256,65.0293,64.4055,64.8241,25900.0
2008-10-06 11:45:00,79.08,79.25,78.74,78.77,32800.0,64.9062,65.0457,64.6271,64.6518,32800.0
2008-10-06 11:50:00,78.88,78.88,78.25,78.37,28200.0,64.7421,64.7421,64.225,64.3235,28200.0
2008-10-06 11:55:00,78.3,78.86,78.26,78.79,24500.0,64.266,64.7256,64.2332,64.6682,24500.0
2008-10-06 12:00:00,78.87,79.66,78.75,79.27,24800.0,64.7338,65.3823,64.6354,65.0622,24800.0
2008-10-06 12:05:00,79.02,79.31,78.6,78.6,13900.0,64.857,65.095,64.5122,64.5122,13900.0
2008-10-06 12:10:00,78.39,79.06,78.39,78.95,4900.0,64.3399,64.8898,64.3399,64.7995,4900.0
2008-10-06 12:15:00,78.86,79.02,77.97,79.02,16100.0,64.7256,64.857,63.9952,64.857,16100.0
2008-10-06 12:20:00,78.93,79.19,78.56,79.19,9400.0,64.7831,64.9965,64.4794,64.9965,9400.0
2008-10-06 12:25:00,79.19,79.23,78.72,78.75,15800.0,64.9965,65.0293,64.6107,64.6354,15800.0
2008-10-06 12:30:00,78.79,79.01,78.75,79.0,16500.0,64.6682,64.8488,64.6354,64.8405,16500.0
2008-10-06 12:35:00,79.0,79.26,78.39,78.42,11400.0,64.8405,65.0539,64.3399,64.3645,11400.0
2008-10-06 12:40:00,78.42,78.81,78.41,78.7,6900.0,64.3645,64.6846,64.3563,64.5943,6900.0
2008-10-06 12:45:00,78.78,79.06,78.55,79.01,7300.0,64.66,64.8898,64.4712,64.8488,7300.0
2008-10-06 12:50:00,79.17,80.33,79.17,80.32,20000.0,64.9801,65.9322,64.9801,65.924,20000.0
2008-10-06 12:55:00,80.32,80.44,79.96,80.18,11600.0,65.924,66.0225,65.6285,65.8091,11600.0
2008-10-06 13:00:00,80.17,80.17,79.59,79.88,12300.0,65.8008,65.8008,65.3248,65.5628,12300.0
2008-10-06 13:05:00,79.88,80.05,79.25,79.25,5500.0,65.5628,65.7024,65.0457,65.0457,5500.0
2008-10-06 13:10:00,79.37,79.73,79.01,79.73,10700.0,65.1442,65.4397,64.8488,65.4397,10700.0
2008-10-06 13:15:00,79.59,79.97,79.43,79.59,6700.0,65.3248,65.6367,65.1935,65.3248,6700.0
2008-10-06 13:20:00,79.64,80.28,79.59,80.08,8800.0,65.3658,65.8911,65.3248,65.727,8800.0
2008-10-06 13:25:00,80.03,80.21,80.01,80.14,6000.0,65.6859,65.8337,65.6695,65.7762,6000.0
2008-10-06 13:30:00,80.06,80.38,79.68,80.31,20400.0,65.7106,65.9732,65.3987,65.9158,20400.0
2008-10-06 13:35:00,80.31,80.31,79.85,80.21,11600.0,65.9158,65.9158,65.5382,65.8337,11600.0
2008-10-06 13:40:00,80.19,80.27,79.85,80.07,14300.0,65.8173,65.8829,65.5382,65.7188,14300.0
2008-10-06 13:45:00,80.06,80.16,79.97,80.0,31900.0,65.7106,65.7926,65.6367,65.6613,31900.0
2008-10-06 13:50:00,80.0,80.06,79.19,79.22,36700.0,65.6613,65.7106,64.9965,65.0211,36700.0
2008-10-06 13:55:00,79.18,79.5,78.94,79.26,20100.0,64.9883,65.2509,64.7913,65.0539,20100.0
2008-10-06 14:00:00,79.26,79.27,78.48,78.48,27300.0,65.0539,65.0622,64.4137,64.4137,27300.0
2008-10-06 14:05:00,78.48,79.67,78.48,78.96,19000.0,64.4137,65.3905,64.4137,64.8077,19000.0
2008-10-06 14:10:00,78.87,79.63,78.86,79.47,25400.0,64.7338,65.3576,64.7256,65.2263,25400.0
2008-10-06 14:15:00,79.45,80.58,79.45,80.37,44500.0,65.2099,66.1374,65.2099,65.965,44500.0
2008-10-06 14:20:00,80.48,80.78,79.96,79.99,38000.0,66.0553,66.3015,65.6285,65.6531,38000.0
2008-10-06 14:25:00,79.88,80.09,78.85,79.45,17400.0,65.5628,65.7352,64.7174,65.2099,17400.0
2008-10-06 14:30:00,79.53,80.22,79.48,79.82,22900.0,65.2756,65.8419,65.2345,65.5136,22900.0
2008-10-06 14:35:00,79.82,80.22,79.63,79.63,40200.0,65.5136,65.8419,65.3576,65.3576,40200.0
2008-10-06 14:40:00,79.97,80.98,79.64,80.98,48600.0,65.6367,66.4657,65.3658,66.4657,48600.0
2008-10-06 14:45:00,80.88,80.88,79.94,80.02,48900.0,66.3836,66.3836,65.6121,65.6777,48900.0
2008-10-06 14:50:00,80.01,80.32,79.91,80.14,33400.0,65.6695,65.924,65.5874,65.7762,33400.0
2008-10-06 14:55:00,80.22,80.64,80.0,80.0,56000.0,65.8419,66.1866,65.6613,65.6613,56000.0
2008-10-06 15:00:00,80.0,80.17,79.48,80.0,54900.0,65.6613,65.8008,65.2345,65.6613,54900.0
2008-10-06 15:05:00,79.84,80.01,79.42,79.97,62700.0,65.53,65.6695,65.1853,65.6367,62700.0
2008-10-06 15:10:00,80.59,80.59,79.71,79.89,44300.0,66.1456,66.1456,65.4233,65.571,44300.0
2008-10-06 15:15:00,79.84,80.04,79.63,79.98,80000.0,65.53,65.6941,65.3576,65.6449,80000.0
2008-10-06 15:20:00,79.98,80.49,79.88,80.16,40100.0,65.6449,66.0635,65.5628,65.7926,40100.0
2008-10-06 15:25:00,80.24,81.88,80.18,81.5,76100.0,65.8583,67.2044,65.8091,66.8925,76100.0
2008-10-06 15:30:00,81.41,82.99,81.41,82.99,68100.0,66.8186,68.1154,66.8186,68.1154,68100.0
2008-10-06 15:35:00,82.63,83.17,81.34,81.79,75900.0,67.8199,68.2631,66.7611,67.1305,75900.0
2008-10-06 15:40:00,82.0,83.5,81.37,82.25,49400.0,67.3028,68.534,66.7858,67.508,49400.0
2008-10-06 15:45:00,82.23,83.05,82.2,82.75,70300.0,67.4916,68.1647,67.467,67.9184,70300.0
2008-10-06 15:50:00,82.71,83.28,82.62,82.85,51300.0,67.8856,68.3534,67.8117,68.0005,51300.0
2008-10-06 15:55:00,82.84,82.88,81.96,82.25,86400.0,67.9923,68.0251,67.27,67.508,86400.0
2008-10-07 09:30:00,84.0,84.01,82.25,82.25,4900.0,68.9444,68.9526,67.508,67.508,4900.0
2008-10-07 09:35:00,82.63,82.63,80.81,81.23,9600.0,67.8199,67.8199,66.3261,66.6709,9600.0
2008-10-07 09:40:00,82.11,82.78,81.66,82.39,9700.0,67.3931,67.943,67.0238,67.6229,9700.0
2008-10-07 09:45:00,82.44,83.41,82.41,83.41,9200.0,67.664,68.4601,67.6394,68.4601,9200.0
2008-10-07 09:50:00,83.34,83.34,81.2,81.2,9100.0,68.4027,68.4027,66.6462,66.6462,9100.0
2008-10-07 09:55:00,81.2,82.37,81.0,81.74,10500.0,66.6462,67.6065,66.4821,67.0894,10500.0
2008-10-07 10:00:00,81.94,82.5,81.48,81.48,8400.0,67.2536,67.7132,66.876,66.876,8400.0
2008-10-07 10:05:00,81.43,83.31,80.7,82.45,13100.0,66.835,68.3781,66.2359,67.6722,13100.0
2008-10-07 10:10:00,82.45,82.95,81.15,81.68,16700.0,67.6722,68.0826,66.6052,67.0402,16700.0
2008-10-07 10:15:00,81.72,81.98,81.49,81.75,9200.0,67.073,67.2864,66.8843,67.0977,9200.0
2008-10-07 10:20:00,81.91,82.05,81.18,82.02,5200.0,67.229,67.3439,66.6298,67.3193,5200.0
2008-10-07 10:25:00,81.9,82.58,81.62,82.53,8300.0,67.2208,67.7789,66.991,67.7379,8300.0
2008-10-07 10:30:00,82.06,82.59,81.61,81.7,5900.0,67.3521,67.7871,66.9827,67.0566,5900.0
2008-10-07 10:35:00,81.69,82.22,81.46,82.0,12400.0,67.0484,67.4834,66.8596,67.3028,12400.0
2008-10-07 10:40:00,82.07,82.22,81.82,82.0,10700.0,67.3603,67.4834,67.1551,67.3028,10700.0
2008-10-07 10:45:00,81.77,82.2,81.77,81.97,10300.0,67.1141,67.467,67.1141,67.2782,10300.0
2008-10-07 10:50:00,81.87,82.12,81.78,82.12,20300.0,67.1961,67.4013,67.1223,67.4013,20300.0
2008-10-07 10:55:00,82.04,82.19,81.91,82.12,17000.0,67.3357,67.4588,67.229,67.4013,17000.0
2008-10-07 11:00:00,81.97,82.27,81.97,82.27,3900.0,67.2782,67.5245,67.2782,67.5245,3900.0
2008-10-07 11:05:00,82.2,82.2,81.91,82.05,12100.0,67.467,67.467,67.229,67.3439,12100.0
2008-10-07 11:10:00,82.06,82.34,81.91,82.06,6000.0,67.3521,67.5819,67.229,67.3521,6000.0
2008-10-07 11:15:00,81.99,82.29,81.91,82.14,5500.0,67.2946,67.5409,67.229,67.4178,5500.0
2008-10-07 11:20:00,82.15,82.15,81.86,82.04,21100.0,67.426,67.426,67.1879,67.3357,21100.0
2008-10-07 11:25:00,81.97,82.29,81.96,82.27,1900.0,67.2782,67.5409,67.27,67.5245,1900.0
2008-10-07 11:30:00,82.14,82.38,82.02,82.02,2300.0,67.4178,67.6147,67.3193,67.3193,2300.0
2008-10-07 11:35:00,82.21,82.33,82.02,82.11,4900.0,67.4752,67.5737,67.3193,67.3931,4900.0
2008-10-07 11:40:00,82.04,82.22,82.04,82.22,4100.0,67.3357,67.4834,67.3357,67.4834,4100.0
2008-10-07 11:45:00,82.19,83.0,82.09,82.78,9900.0,67.4588,68.1236,67.3767,67.943,9900.0
2008-10-07 11:50:00,82.78,82.82,82.45,82.63,10200.0,67.943,67.9759,67.6722,67.8199,10200.0
2008-10-07 11:55:00,82.6,82.6,82.42,82.48,9700.0,67.7953,67.7953,67.6476,67.6968,9700.0
2008-10-07 12:00:00,82.54,82.59,82.35,82.44,16500.0,67.7461,67.7871,67.5901,67.664,16500.0
2008-10-07 12:05:00,82.5,82.6,82.35,82.41,26000.0,67.7132,67.7953,67.5901,67.6394,26000.0
2008-10-07 12:10:00,82.56,82.71,82.56,82.64,1900.0,67.7625,67.8856,67.7625,67.8281,1900.0
2008-10-07 12:15:00,82.56,82.84,82.55,82.74,2400.0,67.7625,67.9923,67.7543,67.9102,2400.0
2008-10-07 12:20:00,82.79,82.89,82.49,82.73,2300.0,67.9513,68.0333,67.705,67.902,2300.0
2008-10-07 12:25:00,82.54,82.68,82.36,82.36,2800.0,67.7461,67.861,67.5983,67.5983,2800.0
2008-10-07 12:30:00,82.23,82.27,82.19,82.21,2700.0,67.4916,67.5245,67.4588,67.4752,2700.0
2008-10-07 12:35:00,82.23,82.29,81.85,81.97,18000.0,67.4916,67.5409,67.1797,67.2782,18000.0
2008-10-07 12:40:00,81.99,82.06,81.91,82.03,2700.0,67.2946,67.3521,67.229,67.3275,2700.0
2008-10-07 12:45:00,82.04,82.04,80.0,80.06,23000.0,67.3357,67.3357,65.6613,65.7106,23000.0
2008-10-07 12:50:00,80.12,80.31,80.0,80.19,15300.0,65.7598,65.9158,65.6613,65.8173,15300.0
2008-10-07 12:55:00,80.19,80.74,80.19,80.74,1400.0,65.8173,66.2687,65.8173,66.2687,1400.0
2008-10-07 13:00:00,80.74,80.8,80.43,80.54,3200.0,66.2687,66.3179,66.0142,66.1045,3200.0
2008-10-07 13:05:00,80.73,81.68,80.34,81.0,8100.0,66.2605,67.0402,65.9404,66.4821,8100.0
2008-10-07 13:10:00,81.03,81.33,81.02,81.24,4400.0,66.5067,66.7529,66.4985,66.6791,4400.0
2008-10-07 13:15:00,81.24,81.34,80.52,81.12,11500.0,66.6791,66.7611,66.0881,66.5806,11500.0
2008-10-07 13:20:00,80.87,80.87,80.14,80.33,4100.0,66.3754,66.3754,65.7762,65.9322,4100.0
2008-10-07 13:25:00,80.27,80.35,79.98,80.01,16700.0,65.8829,65.9486,65.6449,65.6695,16700.0
2008-10-07 13:30:00,79.98,80.16,79.94,79.99,16200.0,65.6449,65.7926,65.6121,65.6531,16200.0
2008-10-07 13:35:00,80.1,81.12,79.94,81.01,12400.0,65.7434,66.5806,65.6121,66.4903,12400.0
2008-10-07 13:40:00,81.12,81.12,80.76,80.79,15500.0,66.5806,66.5806,66.2851,66.3097,15500.0
2008-10-07 13:45:00,80.79,80.82,79.99,79.99,15400.0,66.3097,66.3343,65.6531,65.6531,15400.0
2008-10-07 13:50:00,80.06,80.33,79.52,79.64,32100.0,65.7106,65.9322,65.2673,65.3658,32100.0
2008-10-07 13:55:00,79.82,79.92,79.76,79.84,10600.0,65.5136,65.5957,65.4643,65.53,10600.0
2008-10-07 14:00:00,79.77,80.04,79.76,79.9,8000.0,65.4725,65.6941,65.4643,65.5792,8000.0
2008-10-07 14:05:00,79.9,79.98,79.67,79.86,10100.0,65.5792,65.6449,65.3905,65.5464,10100.0
2008-10-07 14:10:00,79.87,79.9,79.32,79.47,14400.0,65.5546,65.5792,65.1032,65.2263,14400.0
2008-10-07 14:15:00,79.4,79.96,78.55,79.62,16800.0,65.1689,65.6285,64.4712,65.3494,16800.0
2008-10-07 14:20:00,79.49,80.06,78.94,79.0,27000.0,65.2427,65.7106,64.7913,64.8405,27000.0
2008-10-07 14:25:00,78.97,79.36,78.75,79.36,11800.0,64.8159,65.136,64.6354,65.136,11800.0
2008-10-07 14:30:00,79.25,79.44,78.94,79.0,40000.0,65.0457,65.2017,64.7913,64.8405,40000.0
2008-10-07 14:35:00,79.18,79.88,79.02,79.47,10800.0,64.9883,65.5628,64.857,65.2263,10800.0
2008-10-07 14:40:00,79.52,79.58,78.89,79.35,26200.0,65.2673,65.3166,64.7503,65.1278,26200.0
2008-10-07 14:45:00,79.25,79.4,79.15,79.24,35000.0,65.0457,65.1689,64.9637,65.0375,35000.0
2008-10-07 14:50:00,79.25,79.38,79.11,79.19,56200.0,65.0457,65.1524,64.9308,64.9965,56200.0
2008-10-07 14:55:00,79.2,79.35,78.97,79.14,103100.0,65.0047,65.1278,64.8159,64.9555,103100.0
2008-10-07 15:00:00,79.1,79.38,79.0,79.03,68300.0,64.9226,65.1524,64.8405,64.8652,68300.0
2008-10-07 15:05:00,79.07,79.37,78.98,79.37,26700.0,64.898,65.1442,64.8241,65.1442,26700.0
2008-10-07 15:10:00,79.33,79.83,79.33,79.36,20800.0,65.1114,65.5218,65.1114,65.136,20800.0
2008-10-07 15:15:00,79.3,79.63,79.0,79.19,50900.0,65.0868,65.3576,64.8405,64.9965,50900.0
2008-10-07 15:20:00,79.18,79.38,79.0,79.16,66600.0,64.9883,65.1524,64.8405,64.9719,66600.0
2008-10-07 15:25:00,79.14,79.97,79.1,79.93,41500.0,64.9555,65.6367,64.9226,65.6039,41500.0
2008-10-07 15:30:00,79.99,80.24,79.28,79.28,40900.0,65.6531,65.8583,65.0704,65.0704,40900.0
2008-10-07 15:35:00,79.28,79.4,78.86,79.06,41800.0,65.0704,65.1689,64.7256,64.8898,41800.0
2008-10-07 15:40:00,79.04,79.26,78.91,79.04,42100.0,64.8734,65.0539,64.7667,64.8734,42100.0
2008-10-07 15:45:00,79.08,79.33,77.92,78.44,68500.0,64.9062,65.1114,63.9541,64.3809,68500.0
2008-10-07 15:50:00,78.5,78.75,78.41,78.55,86100.0,64.4302,64.6354,64.3563,64.4712,86100.0
2008-10-07 15:55:00,78.54,78.56,77.7,77.84,76300.0,64.463,64.4794,63.7736,63.8885,76300.0
2008-10-08 09:30:00,75.99,77.17,73.52,73.95,19900.0,62.37,63.3385,60.3427,60.6957,19900.0
2008-10-08 09:35:00,73.87,76.68,72.29,75.0,73000.0,60.63,62.9364,59.3332,61.5575,73000.0
2008-10-08 09:40:00,76.39,77.3,74.8,75.72,39400.0,62.6983,63.4452,61.3933,62.1484,39400.0
2008-10-08 09:45:00,75.59,76.58,75.0,76.52,25500.0,62.0417,62.8543,61.5575,62.805,25500.0
2008-10-08 09:50:00,76.1,77.96,75.2,76.2,23000.0,62.4603,63.987,61.7216,62.5424,23000.0
2008-10-08 09:55:00,76.5,77.1,75.82,76.25,30300.0,62.7886,63.2811,62.2305,62.5834,30300.0
2008-10-08 10:00:00,76.45,79.39,76.0,78.09,49200.0,62.7476,65.1606,62.3782,64.0937,49200.0
2008-10-08 10:05:00,78.1,78.95,78.02,78.41,18000.0,64.1019,64.7995,64.0362,64.3563,18000.0
2008-10-08 10:10:00,78.44,80.0,78.16,78.45,71500.0,64.3809,65.6613,64.1511,64.3891,71500.0
2008-10-08 10:15:00,78.28,78.93,78.1,78.1,70100.0,64.2496,64.7831,64.1019,64.1019,70100.0
2008-10-08 10:20:00,78.1,78.12,76.35,77.64,39900.0,64.1019,64.1183,62.6655,63.7243,39900.0
2008-10-08 10:25:00,77.8,77.88,77.37,77.63,5900.0,63.8556,63.9213,63.5027,63.7161,5900.0
2008-10-08 10:30:00,77.74,77.8,77.0,77.19,12400.0,63.8064,63.8556,63.199,63.355,12400.0
2008-10-08 10:35:00,77.25,77.4,77.01,77.02,29800.0,63.4042,63.5273,63.2072,63.2154,29800.0
2008-10-08 10:40:00,77.23,77.48,76.21,76.27,15400.0,63.3878,63.593,62.5506,62.5999,15400.0
2008-10-08 10:45:00,76.06,76.06,75.52,75.72,12500.0,62.4275,62.4275,61.9843,62.1484,12500.0
2008-10-08 10:50:00,75.63,76.05,75.56,75.94,15700.0,62.0746,62.4193,62.0171,62.329,15700.0
2008-10-08 10:55:00,76.09,77.0,76.0,76.23,5800.0,62.4521,63.199,62.3782,62.567,5800.0
2008-10-08 11:00:00,76.24,76.98,76.16,76.98,17900.0,62.5752,63.1826,62.5096,63.1826,17900.0
2008-10-08 11:05:00,76.7,77.17,76.52,76.68,20800.0,62.9528,63.3385,62.805,62.9364,20800.0
2008-10-08 11:10:00,76.76,77.3,76.72,76.92,22100.0,63.002,63.4452,62.9692,63.1334,22100.0
2008-10-08 11:15:00,76.86,77.74,76.75,77.74,3000.0,63.0841,63.8064,62.9938,63.8064,3000.0
2008-10-08 11:20:00,77.76,78.2,77.69,78.01,2800.0,63.8228,64.1839,63.7653,64.028,2800.0
2008-10-08 11:25:00,78.05,78.67,76.8,76.8,8800.0,64.0608,64.5697,63.0349,63.0349,8800.0
2008-10-08 11:30:00,77.7,77.7,76.84,77.25,7300.0,63.7736,63.7736,63.0677,63.4042,7300.0
2008-10-08 11:35:00,77.25,77.29,76.18,76.66,28000.0,63.4042,63.437,62.526,62.92,28000.0
2008-10-08 11:40:00,76.7,76.8,75.73,75.75,9400.0,62.9528,63.0349,62.1566,62.1731,9400.0
2008-10-08 11:45:00,75.75,76.7,75.75,76.7,4900.0,62.1731,62.9528,62.1731,62.9528,4900.0
2008-10-08 11:50:00,76.65,77.74,76.65,76.97,18200.0,62.9117,63.8064,62.9117,63.1744,18200.0
2008-10-08 11:55:00,76.92,77.38,76.62,77.0,32000.0,63.1334,63.5109,62.8871,63.199,32000.0
2008-10-08 12:00:00,77.0,77.22,76.59,76.65,20300.0,63.199,63.3796,62.8625,62.9117,20300.0
2008-10-08 12:05:00,76.71,77.07,76.42,76.49,19400.0,62.961,63.2565,62.723,62.7804,19400.0
2008-10-08 12:10:00,76.48,77.2,76.43,77.01,7600.0,62.7722,63.3632,62.7312,63.2072,7600.0
2008-10-08 12:15:00,77.01,77.39,76.8,77.05,22700.0,63.2072,63.5191,63.0349,63.2401,22700.0
2008-10-08 12:20:00,77.03,77.34,76.86,76.97,14500.0,63.2236,63.4781,63.0841,63.1744,14500.0
2008-10-08 12:25:00,77.0,77.9,76.89,76.99,9800.0,63.199,63.9377,63.1087,63.1908,9800.0
2008-10-08 12:30:00,77.13,77.15,76.9,77.0,9200.0,63.3057,63.3221,63.1169,63.199,9200.0
2008-10-08 12:35:00,76.99,77.28,76.92,77.14,8300.0,63.1908,63.4288,63.1334,63.3139,8300.0
2008-10-08 12:40:00,77.16,77.55,76.95,77.16,10600.0,63.3303,63.6504,63.158,63.3303,10600.0
2008-10-08 12:45:00,77.0,77.99,77.0,77.61,17900.0,63.199,64.0116,63.199,63.6997,17900.0
2008-10-08 12:50:00,77.74,78.0,77.49,78.0,12000.0,63.8064,64.0198,63.6012,64.0198,12000.0
2008-10-08 12:55:00,78.16,78.21,77.91,77.91,4900.0,64.1511,64.1921,63.9459,63.9459,4900.0
2008-10-08 13:00:00,77.94,78.25,77.68,78.13,26400.0,63.9705,64.225,63.7571,64.1265,26400.0
2008-10-08 13:05:00,78.0,78.31,78.0,78.31,26200.0,64.0198,64.2742,64.0198,64.2742,26200.0
2008-10-08 13:10:00,78.22,78.36,78.15,78.21,3000.0,64.2004,64.3153,64.1429,64.1921,3000.0
2008-10-08 13:15:00,78.53,79.38,78.34,79.25,29600.0,64.4548,65.1524,64.2988,65.0457,29600.0
2008-10-08 13:20:00,79.29,79.54,79.0,79.11,4000.0,65.0786,65.2838,64.8405,64.9308,4000.0
2008-10-08 13:25:00,79.0,79.41,78.95,79.04,18100.0,64.8405,65.1771,64.7995,64.8734,18100.0
2008-10-08 13:30:00,79.04,79.35,78.95,79.21,16200.0,64.8734,65.1278,64.7995,65.0129,16200.0
2008-10-08 13:35:00,79.17,79.62,79.0,79.0,4300.0,64.9801,65.3494,64.8405,64.8405,4300.0
2008-10-08 13:40:00,79.0,79.65,79.0,79.65,8800.0,64.8405,65.374,64.8405,65.374,8800.0
2008-10-08 13:45:00,79.65,80.06,79.28,79.53,17500.0,65.374,65.7106,65.0704,65.2756,17500.0
2008-10-08 13:50:00,79.45,79.52,79.0,79.22,16100.0,65.2099,65.2673,64.8405,65.0211,16100.0
2008-10-08 13:55:00,79.21,79.69,79.18,79.43,6500.0,65.0129,65.4069,64.9883,65.1935,6500.0
2008-10-08 14:00:00,79.53,79.53,79.25,79.34,9500.0,65.2756,65.2756,65.0457,65.1196,9500.0
2008-10-08 14:05:00,79.38,79.51,78.88,78.88,88300.0,65.1524,65.2591,64.7421,64.7421,88300.0
2008-10-08 14:10:00,78.93,80.92,78.93,80.25,27700.0,64.7831,66.4164,64.7831,65.8665,27700.0
2008-10-08 14:15:00,80.25,80.87,79.85,80.57,27200.0,65.8665,66.3754,65.5382,66.1292,27200.0
2008-10-08 14:20:00,80.5,80.63,80.12,80.49,8500.0,66.0717,66.1784,65.7598,66.0635,8500.0
2008-10-08 14:25:00,80.48,80.65,79.83,80.15,21100.0,66.0553,66.1948,65.5218,65.7844,21100.0
2008-10-08 14:30:00,80.0,80.25,79.53,79.99,10200.0,65.6613,65.8665,65.2756,65.6531,10200.0
2008-10-08 14:35:00,79.92,80.19,79.42,79.69,6700.0,65.5957,65.8173,65.1853,65.4069,6700.0
2008-10-08 14:40:00,79.71,80.25,79.31,79.89,34700.0,65.4233,65.8665,65.095,65.571,34700.0
2008-10-08 14:45:00,79.89,80.43,79.85,80.36,16400.0,65.571,66.0142,65.5382,65.9568,16400.0
2008-10-08 14:50:00,80.26,81.0,80.26,81.0,16200.0,65.8747,66.4821,65.8747,66.4821,16200.0
2008-10-08 14:55:00,81.16,81.66,81.16,81.31,7700.0,66.6134,67.0238,66.6134,66.7365,7700.0
2008-10-08 15:00:00,81.12,81.31,80.5,81.28,24300.0,66.5806,66.7365,66.0717,66.7119,24300.0
2008-10-08 15:05:00,81.03,81.65,81.02,81.44,27600.0,66.5067,67.0156,66.4985,66.8432,27600.0
2008-10-08 15:10:00,81.44,81.95,81.15,81.47,39700.0,66.8432,67.2618,66.6052,66.8678,39700.0
2008-10-08 15:15:00,81.5,81.85,81.2,81.76,30000.0,66.8925,67.1797,66.6462,67.1059,30000.0
2008-10-08 15:20:00,81.85,82.05,81.33,81.46,42200.0,67.1797,67.3439,66.7529,66.8596,42200.0
2008-10-08 15:25:00,81.39,81.77,80.34,80.63,37300.0,66.8022,67.1141,65.9404,66.1784,37300.0
2008-10-08 15:30:00,80.63,81.94,80.52,81.68,38400.0,66.1784,67.2536,66.0881,67.0402,38400.0
2008-10-08 15:35:00,81.74,82.0,81.58,81.7,31900.0,67.0894,67.3028,66.9581,67.0566,31900.0
2008-10-08 15:40:00,81.69,81.98,80.54,81.62,73000.0,67.0484,67.2864,66.1045,66.991,73000.0
2008-10-08 15:45:00,81.47,81.89,80.28,81.4,43100.0,66.8678,67.2126,65.8911,66.8104,43100.0
2008-10-08 15:50:00,81.18,81.21,80.25,80.78,47300.0,66.6298,66.6544,65.8665,66.3015,47300.0
2008-10-08 15:55:00,80.71,80.73,79.47,79.5,91500.0,66.2441,66.2605,65.2263,65.2509,91500.0
2008-10-09 09:30:00,80.44,82.4,80.18,81.25,9900.0,66.0225,67.6312,65.8091,66.6873,9900.0
2008-10-09 09:35:00,80.55,81.14,80.12,80.33,3000.0,66.1127,66.597,65.7598,65.9322,3000.0
2008-10-09 09:40:00,80.73,81.38,80.73,81.36,1600.0,66.2605,66.794,66.2605,66.7776,1600.0
2008-10-09 09:45:00,81.32,81.34,79.52,79.59,5000.0,66.7447,66.7611,65.2673,65.3248,5000.0
2008-10-09 09:50:00,79.92,80.27,79.92,80.17,900.0,65.5957,65.8829,65.5957,65.8008,900.0
2008-10-09 09:55:00,80.26,80.3,80.01,80.01,700.0,65.8747,65.9075,65.6695,65.6695,700.0
2008-10-09 10:00:00,80.05,80.3,79.33,80.14,6800.0,65.7024,65.9075,65.1114,65.7762,6800.0
2008-10-09 10:05:00,79.99,80.32,79.71,79.73,6300.0,65.6531,65.924,65.4233,65.4397,6300.0
2008-10-09 10:10:00,79.39,79.93,79.28,79.58,4500.0,65.1606,65.6039,65.0704,65.3166,4500.0
2008-10-09 10:15:00,79.32,79.65,79.28,79.44,3800.0,65.1032,65.374,65.0704,65.2017,3800.0
2008-10-09 10:20:00,79.52,79.97,78.37,78.46,14000.0,65.2673,65.6367,64.3235,64.3973,14000.0
2008-10-09 10:25:00,78.54,78.64,77.6,77.76,2200.0,64.463,64.5451,63.6915,63.8228,2200.0
2008-10-09 10:30:00,78.04,78.04,77.7,77.74,1700.0,64.0526,64.0526,63.7736,63.8064,1700.0
2008-10-09 10:35:00,77.7,77.85,77.37,77.37,3100.0,63.7736,63.8967,63.5027,63.5027,3100.0
2008-10-09 10:40:00,77.34,77.41,76.46,76.46,2700.0,63.4781,63.5355,62.7558,62.7558,2700.0
2008-10-09 10:45:00,76.21,77.17,76.2,76.97,5300.0,62.5506,63.3385,62.5424,63.1744,5300.0
2008-10-09 10:50:00,77.06,79.41,76.68,77.01,21800.0,63.2483,65.1771,62.9364,63.2072,21800.0
2008-10-09 10:55:00,77.0,77.18,77.0,77.0,4400.0,63.199,63.3468,63.199,63.199,4400.0
2008-10-09 11:00:00,77.0,77.16,76.57,77.0,52200.0,63.199,63.3303,62.8461,63.199,52200.0
2008-10-09 11:05:00,76.93,77.15,76.84,77.03,19600.0,63.1416,63.3221,63.0677,63.2236,19600.0
2008-10-09 11:10:00,77.09,77.46,76.99,77.46,19900.0,63.2729,63.5766,63.1908,63.5766,19900.0
2008-10-09 11:15:00,78.28,78.38,77.63,77.98,2300.0,64.2496,64.3317,63.7161,64.0034,2300.0
2008-10-09 11:20:00,77.72,78.0,77.72,77.82,25200.0,63.79,64.0198,63.79,63.872,25200.0
2008-10-09 11:25:00,77.81,78.05,77.64,77.64,2000.0,63.8638,64.0608,63.7243,63.7243,2000.0
2008-10-09 11:30:00,77.85,77.9,77.38,77.68,1100.0,63.8967,63.9377,63.5109,63.7571,1100.0
2008-10-09 11:35:00,77.68,78.3,77.24,77.93,2300.0,63.7571,64.266,63.396,63.9623,2300.0
2008-10-09 11:40:00,77.61,78.29,77.53,77.78,2200.0,63.6997,64.2578,63.634,63.8392,2200.0
2008-10-09 11:45:00,77.59,78.3,77.59,77.92,5800.0,63.6833,64.266,63.6833,63.9541,5800.0
2008-10-09 11:50:00,77.78,77.99,77.36,77.59,2100.0,63.8392,64.0116,63.4945,63.6833,2100.0
2008-10-09 11:55:00,77.52,77.52,77.0,77.0,1800.0,63.6258,63.6258,63.199,63.199,1800.0
2008-10-09 12:00:00,77.0,77.18,76.37,77.0,29700.0,63.199,63.3468,62.6819,63.199,29700.0
2008-10-09 12:05:00,76.99,77.48,76.81,77.1,17700.0,63.1908,63.593,63.0431,63.2811,17700.0
2008-10-09 12:10:00,77.09,77.11,76.85,76.91,27700.0,63.2729,63.2893,63.0759,63.1251,27700.0
2008-10-09 12:15:00,76.91,77.1,76.91,77.04,8800.0,63.1251,63.2811,63.1251,63.2318,8800.0
2008-10-09 12:20:00,77.02,77.13,77.02,77.03,1300.0,63.2154,63.3057,63.2154,63.2236,1300.0
2008-10-09 12:25:00,77.09,77.12,76.84,77.0,12800.0,63.2729,63.2975,63.0677,63.199,12800.0
2008-10-09 12:30:00,76.99,77.0,76.18,76.3,5400.0,63.1908,63.199,62.526,62.6245,5400.0
2008-10-09 12:35:00,76.34,76.37,76.23,76.3,400.0,62.6573,62.6819,62.567,62.6245,400.0
2008-10-09 12:40:00,76.04,76.04,75.66,75.72,3000.0,62.4111,62.4111,62.0992,62.1484,3000.0
2008-10-09 12:45:00,75.86,75.86,75.37,75.6,1100.0,62.2633,62.2633,61.8612,62.0499,1100.0
2008-10-09 12:50:00,75.59,75.61,75.48,75.48,8100.0,62.0417,62.0581,61.9515,61.9515,8100.0
2008-10-09 12:55:00,75.53,75.62,75.3,75.5,2100.0,61.9925,62.0664,61.8037,61.9679,2100.0
2008-10-09 13:00:00,75.5,75.61,75.4,75.51,1500.0,61.9679,62.0581,61.8858,61.9761,1500.0
2008-10-09 13:05:00,75.47,75.47,75.06,75.11,4800.0,61.9432,61.9432,61.6067,61.6478,4800.0
2008-10-09 13:10:00,75.2,75.38,75.0,75.02,21000.0,61.7216,61.8694,61.5575,61.5739,21000.0
2008-10-09 13:15:00,75.01,75.07,75.0,75.01,20100.0,61.5657,61.6149,61.5575,61.5657,20100.0
2008-10-09 13:20:00,75.01,75.12,74.89,75.0,32500.0,61.5657,61.656,61.4672,61.5575,32500.0
2008-10-09 13:25:00,75.01,75.78,74.93,75.39,6300.0,61.5657,62.1977,61.5,61.8776,6300.0
2008-10-09 13:30:00,75.32,75.51,75.24,75.26,1700.0,61.8201,61.9761,61.7545,61.7709,1700.0
2008-10-09 13:35:00,75.3,75.3,74.85,74.85,2700.0,61.8037,61.8037,61.4344,61.4344,2700.0
2008-10-09 13:40:00,74.75,75.0,74.75,74.82,6400.0,61.3523,61.5575,61.3523,61.4097,6400.0
2008-10-09 13:45:00,74.89,74.89,74.54,74.64,2400.0,61.4672,61.4672,61.1799,61.262,2400.0
2008-10-09 13:50:00,74.63,75.0,74.28,74.34,8600.0,61.2538,61.5575,60.9665,61.0158,8600.0
2008-10-09 13:55:00,74.34,74.84,74.28,74.28,3300.0,61.0158,61.4262,60.9665,60.9665,3300.0
2008-10-09 14:00:00,74.41,74.41,73.7,73.7,5600.0,61.0732,61.0732,60.4905,60.4905,5600.0
2008-10-09 14:05:00,73.49,74.37,73.48,74.18,4200.0,60.3181,61.0404,60.3099,60.8845,4200.0
2008-10-09 14:10:00,74.11,74.35,74.0,74.01,7100.0,60.827,61.024,60.7367,60.7449,7100.0
2008-10-09 14:15:00,74.07,74.16,73.84,73.99,14100.0,60.7942,60.868,60.6054,60.7285,14100.0
2008-10-09 14:20:00,74.02,74.64,73.71,74.05,8200.0,60.7531,61.262,60.4987,60.7778,8200.0
2008-10-09 14:25:00,74.2,74.2,73.85,73.86,2900.0,60.9009,60.9009,60.6136,60.6218,2900.0
2008-10-09 14:30:00,73.86,74.1,73.85,73.96,10700.0,60.6218,60.8188,60.6136,60.7039,10700.0
2008-10-09 14:35:00,73.96,74.15,73.85,74.01,5300.0,60.7039,60.8598,60.6136,60.7449,5300.0
2008-10-09 14:40:00,73.9,74.16,73.9,73.96,10400.0,60.6546,60.868,60.6546,60.7039,10400.0
2008-10-09 14:45:00,73.97,74.09,73.86,74.07,10900.0,60.7121,60.8106,60.6218,60.7942,10900.0
2008-10-09 14:50:00,74.07,74.07,73.44,73.5,5900.0,60.7942,60.7942,60.2771,60.3263,5900.0
2008-10-09 14:55:00,73.5,73.7,73.43,73.53,10300.0,60.3263,60.4905,60.2689,60.351,10300.0
2008-10-09 15:00:00,73.43,73.55,72.92,73.45,19400.0,60.2689,60.3674,59.8503,60.2853,19400.0
2008-10-09 15:05:00,73.37,74.38,73.25,73.9,16200.0,60.2196,61.0486,60.1211,60.6546,16200.0
2008-10-09 15:10:00,74.02,74.02,73.6,73.8,13000.0,60.7531,60.7531,60.4084,60.5726,13000.0
2008-10-09 15:15:00,73.69,73.8,72.73,72.74,12400.0,60.4823,60.5726,59.6943,59.7026,12400.0
2008-10-09 15:20:00,72.75,72.82,72.51,72.55,13300.0,59.7108,59.7682,59.5138,59.5466,13300.0
2008-10-09 15:25:00,72.57,73.4,72.57,73.2,41400.0,59.563,60.2443,59.563,60.0801,41400.0
2008-10-09 15:30:00,73.2,73.71,73.2,73.54,22900.0,60.0801,60.4987,60.0801,60.3592,22900.0
2008-10-09 15:35:00,73.51,73.87,73.07,73.82,26000.0,60.3345,60.63,59.9734,60.589,26000.0
2008-10-09 15:40:00,73.81,74.97,73.32,74.88,37000.0,60.5808,61.5329,60.1786,61.459,37000.0
2008-10-09 15:45:00,74.94,75.07,74.25,74.8,33100.0,61.5082,61.6149,60.9419,61.3933,33100.0
2008-10-09 15:50:00,74.95,74.95,73.32,73.76,38600.0,61.5164,61.5164,60.1786,60.5397,38600.0
2008-10-09 15:55:00,73.76,77.1,73.61,76.0,55500.0,60.5397,63.2811,60.4166,62.3782,55500.0
2008-10-10 09:30:00,71.61,74.03,70.95,71.93,26100.0,58.7751,60.7613,58.2334,59.0377,26100.0
2008-10-10 09:35:00,71.93,75.1,71.2,72.85,39800.0,59.0377,61.6396,58.4386,59.7928,39800.0
2008-10-10 09:40:00,72.85,76.74,72.84,75.0,51900.0,59.7928,62.9856,59.7846,61.5575,51900.0
2008-10-10 09:45:00,75.0,75.8,73.79,75.0,23900.0,61.5575,62.2141,60.5644,61.5575,23900.0
2008-10-10 09:50:00,75.01,75.17,74.35,74.8,13300.0,61.5657,61.697,61.024,61.3933,13300.0
2008-10-10 09:55:00,74.89,74.99,74.14,74.19,20400.0,61.4672,61.5493,60.8516,60.8927,20400.0
2008-10-10 10:00:00,74.3,74.46,74.0,74.01,13200.0,60.9829,61.1143,60.7367,60.7449,13200.0
2008-10-10 10:05:00,74.15,76.7,74.08,74.73,23700.0,60.8598,62.9528,60.8024,61.3359,23700.0
2008-10-10 10:10:00,74.54,75.87,74.52,75.25,14900.0,61.1799,62.2715,61.1635,61.7627,14900.0
2008-10-10 10:15:00,74.99,75.15,72.37,73.24,41000.0,61.5493,61.6806,59.3989,60.1129,41000.0
2008-10-10 10:20:00,73.23,74.09,73.05,74.06,15300.0,60.1047,60.8106,59.957,60.786,15300.0
2008-10-10 10:25:00,73.95,74.07,73.72,74.07,12900.0,60.6957,60.7942,60.5069,60.7942,12900.0
2008-10-10 10:30:00,74.09,74.76,74.0,74.53,14700.0,60.8106,61.3605,60.7367,61.1717,14700.0
2008-10-10 10:35:00,74.53,74.58,74.07,74.07,24600.0,61.1717,61.2128,60.7942,60.7942,24600.0
2008-10-10 10:40:00,74.01,74.59,73.95,74.25,35200.0,60.7449,61.221,60.6957,60.9419,35200.0
2008-10-10 10:45:00,74.08,74.48,74.0,74.1,31800.0,60.8024,61.1307,60.7367,60.8188,31800.0
2008-10-10 10:50:00,74.1,74.48,74.0,74.48,20300.0,60.8188,61.1307,60.7367,61.1307,20300.0
2008-10-10 10:55:00,74.49,74.63,74.04,74.51,13900.0,61.1389,61.2538,60.7695,61.1553,13900.0
2008-10-10 11:00:00,74.41,74.78,74.41,74.78,4200.0,61.0732,61.3769,61.0732,61.3769,4200.0
2008-10-10 11:05:00,74.86,75.0,74.34,74.34,10900.0,61.4426,61.5575,61.0158,61.0158,10900.0
2008-10-10 11:10:00,74.34,74.99,74.31,74.99,8400.0,61.0158,61.5493,60.9912,61.5493,8400.0
2008-10-10 11:15:00,74.88,74.95,74.58,74.58,9100.0,61.459,61.5164,61.2128,61.2128,9100.0
2008-10-10 11:20:00,74.65,74.72,74.1,74.1,26100.0,61.2702,61.3277,60.8188,60.8188,26100.0
2008-10-10 11:25:00,74.04,74.1,73.5,74.0,23000.0,60.7695,60.8188,60.3263,60.7367,23000.0
2008-10-10 11:30:00,73.98,74.0,73.07,73.6,8800.0,60.7203,60.7367,59.9734,60.4084,8800.0
2008-10-10 11:35:00,73.67,74.0,73.67,74.0,17900.0,60.4659,60.7367,60.4659,60.7367,17900.0
2008-10-10 11:40:00,74.0,74.36,73.91,74.36,10700.0,60.7367,61.0322,60.6628,61.0322,10700.0
2008-10-10 11:45:00,74.3,74.57,74.28,74.42,15000.0,60.9829,61.2046,60.9665,61.0814,15000.0
2008-10-10 11:50:00,74.32,74.44,73.99,74.24,14300.0,60.9994,61.0979,60.7285,60.9337,14300.0
2008-10-10 11:55:00,74.3,74.85,73.92,74.57,11900.0,60.9829,61.4344,60.6711,61.2046,11900.0
2008-10-10 12:00:00,74.76,75.0,74.62,74.9,8600.0,61.3605,61.5575,61.2456,61.4754,8600.0
2008-10-10 12:05:00,74.99,75.0,74.43,74.7,10900.0,61.5493,61.5575,61.0896,61.3113,10900.0
2008-10-10 12:10:00,74.64,74.79,74.49,74.58,5800.0,61.262,61.3851,61.1389,61.2128,5800.0
2008-10-10 12:15:00,74.61,74.91,74.61,74.79,8900.0,61.2374,61.4836,61.2374,61.3851,8900.0
2008-10-10 12:20:00,74.77,75.35,74.64,74.92,9900.0,61.3687,61.8448,61.262,61.4918,9900.0
2008-10-10 12:25:00,74.87,75.33,74.77,74.84,8000.0,61.4508,61.8283,61.3687,61.4262,8000.0
2008-10-10 12:30:00,74.86,75.08,74.81,74.98,7600.0,61.4426,61.6231,61.4015,61.5411,7600.0
2008-10-10 12:35:00,74.95,75.49,74.76,75.28,22200.0,61.5164,61.9597,61.3605,61.7873,22200.0
2008-10-10 12:40:00,75.29,76.55,75.29,76.32,10500.0,61.7955,62.8297,61.7955,62.6409,10500.0
2008-10-10 12:45:00,76.27,76.88,76.27,76.43,14000.0,62.5999,63.1005,62.5999,62.7312,14000.0
2008-10-10 12:50:00,76.4,76.89,76.4,76.81,15800.0,62.7066,63.1087,62.7066,63.0431,15800.0
2008-10-10 12:55:00,76.78,76.84,76.5,76.62,8100.0,63.0184,63.0677,62.7886,62.8871,8100.0
2008-10-10 13:00:00,76.62,77.23,76.52,77.0,18700.0,62.8871,63.3878,62.805,63.199,18700.0
2008-10-10 13:05:00,77.1,77.18,76.83,77.15,3300.0,63.2811,63.3468,63.0595,63.3221,3300.0
2008-10-10 13:10:00,77.05,77.35,76.77,76.8,19000.0,63.2401,63.4863,63.0102,63.0349,19000.0
2008-10-10 13:15:00,76.64,76.76,76.37,76.41,6300.0,62.9035,63.002,62.6819,62.7148,6300.0
2008-10-10 13:20:00,76.37,76.64,75.67,75.98,16300.0,62.6819,62.9035,62.1074,62.3618,16300.0
2008-10-10 13:25:00,75.96,76.35,75.96,76.25,6000.0,62.3454,62.6655,62.3454,62.5834,6000.0
2008-10-10 13:30:00,76.26,76.41,75.89,76.05,10600.0,62.5916,62.7148,62.288,62.4193,10600.0
2008-10-10 13:35:00,76.05,76.28,76.05,76.28,7300.0,62.4193,62.6081,62.4193,62.6081,7300.0
2008-10-10 13:40:00,76.28,76.47,76.26,76.43,6100.0,62.6081,62.764,62.5916,62.7312,6100.0
2008-10-10 13:45:00,76.43,76.48,75.59,75.68,12000.0,62.7312,62.7722,62.0417,62.1156,12000.0
2008-10-10 13:50:00,75.66,76.11,74.93,74.93,10300.0,62.0992,62.4685,61.5,61.5,10300.0
2008-10-10 13:55:00,74.73,74.97,74.73,74.97,5600.0,61.3359,61.5329,61.3359,61.5329,5600.0
2008-10-10 14:00:00,74.95,75.41,74.92,75.29,3600.0,61.5164,61.894,61.4918,61.7955,3600.0
2008-10-10 14:05:00,75.45,76.69,75.44,76.34,8300.0,61.9268,62.9446,61.9186,62.6573,8300.0
2008-10-10 14:10:00,76.33,76.86,76.0,76.21,24300.0,62.6491,63.0841,62.3782,62.5506,24300.0
2008-10-10 14:15:00,76.21,76.9,76.15,76.21,14600.0,62.5506,63.1169,62.5014,62.5506,14600.0
2008-10-10 14:20:00,76.45,76.99,76.03,76.06,16100.0,62.7476,63.1908,62.4029,62.4275,16100.0
2008-10-10 14:25:00,76.01,76.01,75.47,75.88,6900.0,62.3865,62.3865,61.9432,62.2798,6900.0
2008-10-10 14:30:00,75.88,76.31,75.49,75.51,13500.0,62.2798,62.6327,61.9597,61.9761,13500.0
2008-10-10 14:35:00,75.66,76.02,75.51,75.89,35900.0,62.0992,62.3947,61.9761,62.288,35900.0
2008-10-10 14:40:00,76.02,76.15,75.35,75.71,30800.0,62.3947,62.5014,61.8448,62.1402,30800.0
2008-10-10 14:45:00,75.73,76.4,75.73,76.34,5500.0,62.1566,62.7066,62.1566,62.6573,5500.0
2008-10-10 14:50:00,76.42,76.54,76.34,76.37,13800.0,62.723,62.8215,62.6573,62.6819,13800.0
2008-10-10 14:55:00,76.37,76.38,75.85,76.07,15600.0,62.6819,62.6901,62.2551,62.4357,15600.0
2008-10-10 15:00:00,75.93,76.55,75.92,76.21,17400.0,62.3208,62.8297,62.3126,62.5506,17400.0
2008-10-10 15:05:00,76.25,77.11,76.25,76.63,16100.0,62.5834,63.2893,62.5834,62.8953,16100.0
2008-10-10 15:10:00,76.58,78.46,76.48,78.19,34100.0,62.8543,64.3973,62.7722,64.1757,34100.0
2008-10-10 15:15:00,78.26,79.99,78.05,79.58,27100.0,64.2332,65.6531,64.0608,65.3166,27100.0
2008-10-10 15:20:00,79.33,80.7,79.33,80.48,26700.0,65.1114,66.2359,65.1114,66.0553,26700.0
2008-10-10 15:25:00,80.47,82.3,80.42,82.24,27000.0,66.0471,67.5491,66.006,67.4998,27000.0
2008-10-10 15:30:00,82.12,83.63,82.03,83.19,27200.0,67.4013,68.6407,67.3275,68.2796,27200.0
2008-10-10 15:35:00,83.2,86.25,82.92,85.79,45500.0,68.2878,70.7911,68.058,70.4136,45500.0
2008-10-10 15:40:00,85.84,86.45,82.75,82.75,64900.0,70.4546,70.9553,67.9184,67.9184,64900.0
2008-10-10 15:45:00,82.75,84.0,81.37,82.71,43400.0,67.9184,68.9444,66.7858,67.8856,43400.0
2008-10-10 15:50:00,82.33,82.78,79.38,80.49,50800.0,67.5737,67.943,65.1524,66.0635,50800.0
2008-10-10 15:55:00,80.78,83.5,79.5,81.04,65700.0,66.3015,68.534,65.2509,66.5149,65700.0
2008-10-13 09:30:00,84.96,85.57,84.02,85.57,4300.0,69.7323,70.233,68.9608,70.233,4300.0
2008-10-13 09:35:00,85.15,85.69,84.11,84.11,16200.0,69.8883,70.3315,69.0347,69.0347,16200.0
2008-10-13 09:40:00,84.09,84.09,83.43,83.7,5100.0,69.0182,69.0182,68.4765,68.6982,5100.0
2008-10-13 09:45:00,83.77,84.0,83.56,84.0,4400.0,68.7556,68.9444,68.5832,68.9444,4400.0
2008-10-13 09:50:00,83.86,85.22,83.72,84.86,9000.0,68.8295,69.9457,68.7146,69.6502,9000.0
2008-10-13 09:55:00,84.75,85.21,84.63,85.0,8700.0,69.56,69.9375,69.4615,69.7651,8700.0
2008-10-13 10:00:00,85.11,85.25,84.25,84.25,7200.0,69.8554,69.9703,69.1496,69.1496,7200.0
2008-10-13 10:05:00,84.25,84.25,83.7,83.83,4700.0,69.1496,69.1496,68.6982,68.8049,4700.0
2008-10-13 10:10:00,83.71,83.71,83.62,83.7,2500.0,68.7064,68.7064,68.6325,68.6982,2500.0
2008-10-13 10:15:00,83.82,84.45,83.71,84.26,1800.0,68.7966,69.3137,68.7064,69.1578,1800.0
2008-10-13 10:20:00,84.29,84.29,84.01,84.16,4200.0,69.1824,69.1824,68.9526,69.0757,4200.0
2008-10-13 10:25:00,83.85,84.36,83.8,84.36,7000.0,68.8213,69.2399,68.7802,69.2399,7000.0
2008-10-13 10:30:00,84.46,84.63,84.15,84.15,8800.0,69.3219,69.4615,69.0675,69.0675,8800.0
2008-10-13 10:35:00,84.0,84.31,83.76,84.27,5600.0,68.9444,69.1988,68.7474,69.166,5600.0
2008-10-13 10:40:00,84.07,84.26,83.8,83.81,1800.0,69.0018,69.1578,68.7802,68.7884,1800.0
2008-10-13 10:45:00,83.89,84.18,83.55,83.7,3000.0,68.8541,69.0921,68.575,68.6982,3000.0
2008-10-13 10:50:00,83.93,84.03,83.53,83.53,22600.0,68.8869,68.969,68.5586,68.5586,22600.0
2008-10-13 10:55:00,83.55,83.84,83.55,83.74,1900.0,68.575,68.8131,68.575,68.731,1900.0
2008-10-13 11:00:00,83.97,83.99,83.7,83.75,3800.0,68.9198,68.9362,68.6982,68.7392,3800.0
2008-10-13 11:05:00,83.65,83.77,83.22,83.55,14500.0,68.6571,68.7556,68.3042,68.575,14500.0
2008-10-13 11:10:00,83.5,83.5,83.04,83.04,2500.0,68.534,68.534,68.1564,68.1564,2500.0
2008-10-13 11:15:00,83.05,83.14,82.94,83.0,8300.0,68.1647,68.2385,68.0744,68.1236,8300.0
2008-10-13 11:20:00,83.0,83.46,83.0,83.1,6200.0,68.1236,68.5012,68.1236,68.2057,6200.0
2008-10-13 11:25:00,83.0,83.13,82.95,83.13,1000.0,68.1236,68.2303,68.0826,68.2303,1000.0
2008-10-13 11:30:00,83.05,83.39,82.96,83.39,4700.0,68.1647,68.4437,68.0908,68.4437,4700.0
2008-10-13 11:35:00,83.33,83.33,82.75,82.83,13800.0,68.3945,68.3945,67.9184,67.9841,13800.0
2008-10-13 11:40:00,82.88,83.07,82.8,82.8,4800.0,68.0251,68.1811,67.9595,67.9595,4800.0
2008-10-13 11:45:00,82.84,83.07,82.72,82.72,2100.0,67.9923,68.1811,67.8938,67.8938,2100.0
2008-10-13 11:50:00,82.78,82.78,82.55,82.71,1700.0,67.943,67.943,67.7543,67.8856,1700.0
2008-10-13 11:55:00,82.51,82.76,82.51,82.75,1900.0,67.7214,67.9266,67.7214,67.9184,1900.0
2008-10-13 12:00:00,82.65,82.76,82.5,82.74,3300.0,67.8363,67.9266,67.7132,67.9102,3300.0
2008-10-13 12:05:00,82.65,82.65,81.76,81.95,35400.0,67.8363,67.8363,67.1059,67.2618,35400.0
2008-10-13 12:10:00,82.26,82.7,82.26,82.36,2200.0,67.5162,67.8774,67.5162,67.5983,2200.0
2008-10-13 12:15:00,82.32,82.43,82.22,82.43,2000.0,67.5655,67.6558,67.4834,67.6558,2000.0
2008-10-13 12:20:00,82.32,82.32,82.0,82.1,17400.0,67.5655,67.5655,67.3028,67.3849,17400.0
2008-10-13 12:25:00,82.1,82.2,81.74,81.9,6000.0,67.3849,67.467,67.0894,67.2208,6000.0
2008-10-13 12:30:00,81.9,82.0,81.75,81.75,4600.0,67.2208,67.3028,67.0977,67.0977,4600.0
2008-10-13 12:35:00,81.87,81.87,81.01,81.17,12300.0,67.1961,67.1961,66.4903,66.6216,12300.0
2008-10-13 12:40:00,81.17,81.66,81.07,81.66,2700.0,66.6216,67.0238,66.5395,67.0238,2700.0
2008-10-13 12:45:00,81.54,81.57,81.25,81.36,4100.0,66.9253,66.9499,66.6873,66.7776,4100.0
2008-10-13 12:50:00,81.36,81.67,81.25,81.38,4700.0,66.7776,67.032,66.6873,66.794,4700.0
2008-10-13 12:55:00,81.38,81.63,81.25,81.4,2400.0,66.794,66.9992,66.6873,66.8104,2400.0
2008-10-13 13:00:00,81.49,81.7,81.36,81.53,6000.0,66.8843,67.0566,66.7776,66.9171,6000.0
2008-10-13 13:05:00,81.6,81.7,81.24,81.25,7300.0,66.9745,67.0566,66.6791,66.6873,7300.0
2008-10-13 13:10:00,81.44,81.68,81.25,81.6,22500.0,66.8432,67.0402,66.6873,66.9745,22500.0
2008-10-13 13:15:00,81.6,81.7,81.34,81.65,14000.0,66.9745,67.0566,66.7611,67.0156,14000.0
2008-10-13 13:20:00,81.66,81.7,81.42,81.5,2800.0,67.0238,67.0566,66.8268,66.8925,2800.0
2008-10-13 13:25:00,81.69,81.7,81.53,81.55,1900.0,67.0484,67.0566,66.9171,66.9335,1900.0
2008-10-13 13:30:00,81.7,81.71,81.62,81.62,1000.0,67.0566,67.0648,66.991,66.991,1000.0
2008-10-13 13:35:00,81.84,82.75,81.7,82.33,12200.0,67.1715,67.9184,67.0566,67.5737,12200.0
2008-10-13 13:40:00,82.39,82.93,82.39,82.82,11400.0,67.6229,68.0662,67.6229,67.9759,11400.0
2008-10-13 13:45:00,82.76,83.55,82.76,83.32,13900.0,67.9266,68.575,67.9266,68.3863,13900.0
2008-10-13 13:50:00,83.24,83.27,82.97,83.21,4100.0,68.3206,68.3452,68.099,68.296,4100.0
2008-10-13 13:55:00,83.18,83.61,83.1,83.44,8500.0,68.2714,68.6243,68.2057,68.4848,8500.0
2008-10-13 14:00:00,83.44,83.6,83.18,83.53,8100.0,68.4848,68.6161,68.2714,68.5586,8100.0
2008-10-13 14:05:00,83.53,84.25,83.49,84.24,30600.0,68.5586,69.1496,68.5258,69.1414,30600.0
2008-10-13 14:10:00,84.24,85.0,84.23,84.59,18900.0,69.1414,69.7651,69.1332,69.4286,18900.0
2008-10-13 14:15:00,84.33,84.34,83.97,83.97,22800.0,69.2152,69.2234,68.9198,68.9198,22800.0
2008-10-13 14:20:00,84.0,84.39,83.68,84.16,30300.0,68.9444,69.2645,68.6817,69.0757,30300.0
2008-10-13 14:25:00,84.12,84.23,84.03,84.15,6500.0,69.0429,69.1332,68.969,69.0675,6500.0
2008-10-13 14:30:00,84.17,84.39,84.05,84.36,29100.0,69.0839,69.2645,68.9854,69.2399,29100.0
2008-10-13 14:35:00,84.39,84.84,84.39,84.84,2300.0,69.2645,69.6338,69.2645,69.6338,2300.0
2008-10-13 14:40:00,84.83,84.9,84.68,84.72,10600.0,69.6256,69.6831,69.5025,69.5353,10600.0
2008-10-13 14:45:00,84.67,84.91,84.67,84.91,10500.0,69.4943,69.6913,69.4943,69.6913,10500.0
2008-10-13 14:50:00,84.87,85.5,84.74,85.5,22000.0,69.6584,70.1755,69.5517,70.1755,22000.0
2008-10-13 14:55:00,85.48,86.22,85.44,86.19,29900.0,70.1591,70.7665,70.1263,70.7419,29900.0
2008-10-13 15:00:00,86.13,86.5,86.05,86.18,20300.0,70.6926,70.9963,70.627,70.7337,20300.0
2008-10-13 15:05:00,86.18,86.24,85.85,85.93,7500.0,70.7337,70.7829,70.4628,70.5285,7500.0
2008-10-13 15:10:00,85.87,86.69,85.87,86.6,23800.0,70.4792,71.1522,70.4792,71.0784,23800.0
2008-10-13 15:15:00,86.58,86.73,86.45,86.59,10700.0,71.062,71.1851,70.9553,71.0702,10700.0
2008-10-13 15:20:00,86.57,87.07,86.51,87.02,10000.0,71.0538,71.4641,71.0045,71.4231,10000.0
2008-10-13 15:25:00,87.04,87.09,86.7,86.87,7400.0,71.4395,71.4805,71.1604,71.3,7400.0
2008-10-13 15:30:00,86.81,87.19,86.8,87.1,13700.0,71.2507,71.5626,71.2425,71.4888,13700.0
2008-10-13 15:35:00,87.03,87.16,86.96,87.05,8100.0,71.4313,71.538,71.3738,71.4477,8100.0
2008-10-13 15:40:00,87.04,87.08,86.78,86.78,14200.0,71.4395,71.4723,71.2261,71.2261,14200.0
2008-10-13 15:45:00,86.86,87.0,86.28,86.6,13700.0,71.2918,71.4067,70.8157,71.0784,13700.0
2008-10-13 15:50:00,86.48,86.64,86.15,86.33,14700.0,70.9799,71.1112,70.709,70.8568,14700.0
2008-10-13 15:55:00,86.39,86.73,85.5,86.53,32400.0,70.906,71.1851,70.1755,71.0209,32400.0
2008-10-14 09:30:00,91.0,91.0,87.26,87.62,43600.0,74.6897,74.6897,71.6201,71.9156,43600.0
2008-10-14 09:35:00,87.7,89.23,86.94,87.14,12400.0,71.9812,73.237,71.3574,71.5216,12400.0
2008-10-14 09:40:00,86.76,87.0,85.88,86.42,8200.0,71.2097,71.4067,70.4874,70.9306,8200.0
2008-10-14 09:45:00,86.15,87.26,85.57,87.26,6400.0,70.709,71.6201,70.233,71.6201,6400.0
2008-10-14 09:50:00,87.4,87.46,87.22,87.22,8900.0,71.735,71.7842,71.5872,71.5872,8900.0
2008-10-14 09:55:00,87.26,87.32,86.71,86.76,5400.0,71.6201,71.6693,71.1687,71.2097,5400.0
2008-10-14 10:00:00,86.95,86.95,85.88,86.23,10400.0,71.3656,71.3656,70.4874,70.7747,10400.0
2008-10-14 10:05:00,86.4,86.4,85.69,85.76,1600.0,70.9142,70.9142,70.3315,70.3889,1600.0
2008-10-14 10:10:00,85.41,85.45,85.32,85.32,1600.0,70.1017,70.1345,70.0278,70.0278,1600.0
2008-10-14 10:15:00,85.38,85.93,85.0,85.93,2400.0,70.077,70.5285,69.7651,70.5285,2400.0
2008-10-14 10:20:00,86.18,86.29,86.0,86.15,5200.0,70.7337,70.8239,70.5859,70.709,5200.0
2008-10-14 10:25:00,86.03,86.39,85.83,86.39,9300.0,70.6105,70.906,70.4464,70.906,9300.0
2008-10-14 10:30:00,86.27,86.47,86.0,86.01,4100.0,70.8075,70.9717,70.5859,70.5941,4100.0
2008-10-14 10:35:00,86.0,86.01,85.0,85.57,4700.0,70.5859,70.5941,69.7651,70.233,4700.0
2008-10-14 10:40:00,85.54,85.64,84.75,85.14,4900.0,70.2084,70.2904,69.56,69.8801,4900.0
2008-10-14 10:45:00,85.0,85.4,84.97,85.4,4400.0,69.7651,70.0935,69.7405,70.0935,4400.0
2008-10-14 10:50:00,85.35,85.65,84.94,85.48,4500.0,70.0524,70.2986,69.7159,70.1591,4500.0
2008-10-14 10:55:00,85.69,85.75,85.11,85.66,2400.0,70.3315,70.3807,69.8554,70.3069,2400.0
2008-10-14 11:00:00,85.68,85.94,85.2,85.78,2700.0,70.3233,70.5367,69.9293,70.4053,2700.0
2008-10-14 11:05:00,85.55,85.91,85.03,85.39,22900.0,70.2166,70.512,69.7898,70.0852,22900.0
2008-10-14 11:10:00,85.65,85.65,84.77,85.04,13800.0,70.2986,70.2986,69.5764,69.798,13800.0
2008-10-14 11:15:00,85.04,85.74,85.04,85.74,4100.0,69.798,70.3725,69.798,70.3725,4100.0
2008-10-14 11:20:00,85.47,85.48,84.93,85.0,3800.0,70.1509,70.1591,69.7077,69.7651,3800.0
2008-10-14 11:25:00,85.25,85.68,85.25,85.61,4000.0,69.9703,70.3233,69.9703,70.2658,4000.0
2008-10-14 11:30:00,85.72,86.0,85.37,85.5,2300.0,70.3561,70.5859,70.0688,70.1755,2300.0
2008-10-14 11:35:00,85.58,85.58,85.09,85.19,4800.0,70.2412,70.2412,69.839,69.9211,4800.0
2008-10-14 11:40:00,85.2,85.64,85.0,85.22,10300.0,69.9293,70.2904,69.7651,69.9457,10300.0
2008-10-14 11:45:00,85.22,86.3,85.22,86.19,7700.0,69.9457,70.8321,69.9457,70.7419,7700.0
2008-10-14 11:50:00,86.08,86.16,85.43,85.43,3200.0,70.6516,70.7172,70.1181,70.1181,3200.0
2008-10-14 11:55:00,85.25,85.97,85.25,85.97,2300.0,69.9703,70.5613,69.9703,70.5613,2300.0
2008-10-14 12:00:00,85.75,85.75,84.83,85.0,5700.0,70.3807,70.3807,69.6256,69.7651,5700.0
2008-10-14 12:05:00,85.16,85.83,85.16,85.71,2600.0,69.8965,70.4464,69.8965,70.3479,2600.0
2008-10-14 12:10:00,85.81,85.81,85.21,85.27,2500.0,70.43,70.43,69.9375,69.9868,2500.0
2008-10-14 12:15:00,85.43,86.09,85.43,85.85,1800.0,70.1181,70.6598,70.1181,70.4628,1800.0
2008-10-14 12:20:00,85.94,86.09,85.85,85.85,2200.0,70.5367,70.6598,70.4628,70.4628,2200.0
2008-10-14 12:25:00,85.71,85.71,85.41,85.7,3500.0,70.3479,70.3479,70.1017,70.3397,3500.0
2008-10-14 12:30:00,85.66,85.77,85.4,85.54,2500.0,70.3069,70.3971,70.0935,70.2084,2500.0
2008-10-14 12:35:00,85.84,86.35,85.79,86.03,2700.0,70.4546,70.8732,70.4136,70.6105,2700.0
2008-10-14 12:40:00,86.07,86.12,85.99,86.01,1500.0,70.6434,70.6844,70.5777,70.5941,1500.0
2008-10-14 12:45:00,85.83,86.0,85.75,85.89,3700.0,70.4464,70.5859,70.3807,70.4956,3700.0
2008-10-14 12:50:00,85.95,86.09,85.68,85.84,2000.0,70.5449,70.6598,70.3233,70.4546,2000.0
2008-10-14 12:55:00,85.6,85.89,85.36,85.36,2300.0,70.2576,70.4956,70.0606,70.0606,2300.0
2008-10-14 13:00:00,85.5,85.65,85.3,85.65,3200.0,70.1755,70.2986,70.0114,70.2986,3200.0
2008-10-14 13:05:00,85.78,86.01,85.63,86.01,2700.0,70.4053,70.5941,70.2822,70.5941,2700.0
2008-10-14 13:10:00,85.82,86.01,85.81,85.91,3200.0,70.4382,70.5941,70.43,70.512,3200.0
2008-10-14 13:15:00,85.91,85.91,85.47,85.68,3000.0,70.512,70.512,70.1509,70.3233,3000.0
2008-10-14 13:20:00,85.69,85.74,85.61,85.61,1300.0,70.3315,70.3725,70.2658,70.2658,1300.0
2008-10-14 13:25:00,85.66,85.94,85.48,85.48,3300.0,70.3069,70.5367,70.1591,70.1591,3300.0
2008-10-14 13:30:00,85.66,86.34,85.66,86.19,2900.0,70.3069,70.865,70.3069,70.7419,2900.0
2008-10-14 13:35:00,86.29,86.3,85.94,85.94,2200.0,70.8239,70.8321,70.5367,70.5367,2200.0
2008-10-14 13:40:00,86.02,86.02,85.58,85.95,3600.0,70.6023,70.6023,70.2412,70.5449,3600.0
2008-10-14 13:45:00,85.98,86.35,85.89,85.99,4500.0,70.5695,70.8732,70.4956,70.5777,4500.0
2008-10-14 13:50:00,85.99,86.05,85.53,85.64,4200.0,70.5777,70.627,70.2002,70.2904,4200.0
2008-10-14 13:55:00,85.55,85.74,85.24,85.25,13700.0,70.2166,70.3725,69.9621,69.9703,13700.0
2008-10-14 14:00:00,85.36,85.81,85.01,85.06,8700.0,70.0606,70.43,69.7734,69.8144,8700.0
2008-10-14 14:05:00,85.25,85.26,84.94,85.26,10200.0,69.9703,69.9785,69.7159,69.9785,10200.0
2008-10-14 14:10:00,85.17,85.5,84.78,85.19,7200.0,69.9047,70.1755,69.5846,69.9211,7200.0
2008-10-14 14:15:00,85.28,85.39,84.91,85.05,13500.0,69.995,70.0852,69.6913,69.8062,13500.0
2008-10-14 14:20:00,85.16,85.33,84.82,84.94,10000.0,69.8965,70.036,69.6174,69.7159,10000.0
2008-10-14 14:25:00,85.11,85.72,84.85,85.35,7100.0,69.8554,70.3561,69.642,70.0524,7100.0
2008-10-14 14:30:00,85.49,85.49,84.79,85.0,5200.0,70.1673,70.1673,69.5928,69.7651,5200.0
2008-10-14 14:35:00,85.0,85.26,84.85,85.0,9100.0,69.7651,69.9785,69.642,69.7651,9100.0
2008-10-14 14:40:00,85.0,85.43,84.9,84.9,17900.0,69.7651,70.1181,69.6831,69.6831,17900.0
2008-10-14 14:45:00,84.85,85.0,84.33,84.73,13700.0,69.642,69.7651,69.2152,69.5435,13700.0
2008-10-14 14:50:00,84.7,84.96,84.4,84.85,16700.0,69.5189,69.7323,69.2727,69.642,16700.0
2008-10-14 14:55:00,84.88,84.92,84.47,84.6,10000.0,69.6667,69.6995,69.3301,69.4368,10000.0
2008-10-14 15:00:00,84.56,84.72,84.36,84.6,6100.0,69.404,69.5353,69.2399,69.4368,6100.0
2008-10-14 15:05:00,84.65,85.43,84.58,85.43,6200.0,69.4779,70.1181,69.4204,70.1181,6200.0
2008-10-14 15:10:00,85.43,86.0,85.43,85.82,6900.0,70.1181,70.5859,70.1181,70.4382,6900.0
2008-10-14 15:15:00,85.83,85.83,84.65,84.93,15800.0,70.4464,70.4464,69.4779,69.7077,15800.0
2008-10-14 15:20:00,85.0,85.04,84.56,84.67,11200.0,69.7651,69.798,69.404,69.4943,11200.0
2008-10-14 15:25:00,84.73,85.7,84.59,85.62,9400.0,69.5435,70.3397,69.4286,70.274,9400.0
2008-10-14 15:30:00,85.89,86.25,85.65,85.85,11800.0,70.4956,70.7911,70.2986,70.4628,11800.0
2008-10-14 15:35:00,85.89,86.5,84.58,84.7,5200.0,70.4956,70.9963,69.4204,69.5189,5200.0
2008-10-14 15:40:00,84.91,86.0,84.79,85.8,5100.0,69.6913,70.5859,69.5928,70.4218,5100.0
2008-10-14 15:45:00,85.7,86.0,85.02,85.21,4800.0,70.3397,70.5859,69.7816,69.9375,4800.0
2008-10-14 15:50:00,85.36,85.73,84.95,85.09,7100.0,70.0606,70.3643,69.7241,69.839,7100.0
2008-10-14 15:55:00,85.06,85.27,84.87,85.15,12500.0,69.8144,69.9868,69.6584,69.8883,12500.0
2008-10-15 09:30:00,85.36,85.61,83.63,83.94,8500.0,70.0606,70.2658,68.6407,68.8951,8500.0
2008-10-15 09:35:00,83.99,84.04,83.27,83.27,7200.0,68.9362,68.9772,68.3452,68.3452,7200.0
2008-10-15 09:40:00,83.19,83.19,82.35,82.35,2400.0,68.2796,68.2796,67.5901,67.5901,2400.0
2008-10-15 09:45:00,82.31,82.44,80.99,81.42,6800.0,67.5573,67.664,66.4739,66.8268,6800.0
2008-10-15 09:50:00,81.02,81.74,80.59,81.25,10100.0,66.4985,67.0894,66.1456,66.6873,10100.0
2008-10-15 09:55:00,80.89,81.44,80.44,81.43,7000.0,66.3918,66.8432,66.0225,66.835,7000.0
2008-10-15 10:00:00,81.05,81.28,80.51,80.91,2200.0,66.5231,66.7119,66.0799,66.4082,2200.0
2008-10-15 10:05:00,80.59,80.59,79.86,80.29,11000.0,66.1456,66.1456,65.5464,65.8993,11000.0
2008-10-15 10:10:00,80.4,81.7,80.4,81.7,3700.0,65.9896,67.0566,65.9896,67.0566,3700.0
2008-10-15 10:15:00,81.54,81.54,80.7,80.75,2500.0,66.9253,66.9253,66.2359,66.2769,2500.0
2008-10-15 10:20:00,80.59,80.59,80.18,80.54,2100.0,66.1456,66.1456,65.8091,66.1045,2100.0
2008-10-15 10:25:00,80.37,80.69,80.37,80.45,4700.0,65.965,66.2276,65.965,66.0307,4700.0
2008-10-15 10:30:00,80.33,80.78,80.17,80.78,5700.0,65.9322,66.3015,65.8008,66.3015,5700.0
2008-10-15 10:35:00,80.74,81.14,80.4,80.56,4200.0,66.2687,66.597,65.9896,66.1209,4200.0
2008-10-15 10:40:00,80.85,80.94,79.61,79.88,8100.0,66.359,66.4328,65.3412,65.5628,8100.0
2008-10-15 10:45:00,79.75,79.82,79.29,79.39,1700.0,65.4561,65.5136,65.0786,65.1606,1700.0
2008-10-15 10:50:00,79.51,79.51,78.59,79.48,7800.0,65.2591,65.2591,64.504,65.2345,7800.0
2008-10-15 10:55:00,79.62,79.62,78.05,78.05,10900.0,65.3494,65.3494,64.0608,64.0608,10900.0
2008-10-15 11:00:00,77.98,78.99,77.83,78.99,9200.0,64.0034,64.8323,63.8803,64.8323,9200.0
2008-10-15 11:05:00,78.82,79.02,78.42,78.42,5400.0,64.6928,64.857,64.3645,64.3645,5400.0
2008-10-15 11:10:00,78.83,79.25,78.83,79.25,800.0,64.701,65.0457,64.701,65.0457,800.0
2008-10-15 11:15:00,79.05,79.14,78.55,78.93,3800.0,64.8816,64.9555,64.4712,64.7831,3800.0
2008-10-15 11:20:00,79.06,79.17,78.18,78.18,4200.0,64.8898,64.9801,64.1675,64.1675,4200.0
2008-10-15 11:25:00,78.14,78.69,77.54,78.69,5200.0,64.1347,64.5861,63.6422,64.5861,5200.0
2008-10-15 11:30:00,78.55,78.82,77.87,78.82,2500.0,64.4712,64.6928,63.9131,64.6928,2500.0
2008-10-15 11:35:00,78.51,79.0,78.51,78.87,1100.0,64.4384,64.8405,64.4384,64.7338,1100.0
2008-10-15 11:40:00,78.96,79.0,78.55,78.91,2400.0,64.8077,64.8405,64.4712,64.7667,2400.0
2008-10-15 11:45:00,78.47,78.66,78.44,78.53,2000.0,64.4055,64.5615,64.3809,64.4548,2000.0
2008-10-15 11:50:00,78.77,78.84,78.62,78.81,1500.0,64.6518,64.7092,64.5287,64.6846,1500.0
2008-10-15 11:55:00,79.0,79.0,78.62,78.62,2100.0,64.8405,64.8405,64.5287,64.5287,2100.0
2008-10-15 12:00:00,78.73,79.0,78.43,78.43,5600.0,64.6189,64.8405,64.3727,64.3727,5600.0
2008-10-15 12:05:00,78.69,78.96,78.69,78.83,1100.0,64.5861,64.8077,64.5861,64.701,1100.0
2008-10-15 12:10:00,78.68,78.93,78.41,78.93,1600.0,64.5779,64.7831,64.3563,64.7831,1600.0
2008-10-15 12:15:00,78.93,78.93,78.6,78.81,1100.0,64.7831,64.7831,64.5122,64.6846,1100.0
2008-10-15 12:20:00,78.79,79.28,78.4,78.65,11200.0,64.6682,65.0704,64.3481,64.5533,11200.0
2008-10-15 12:25:00,78.63,78.67,78.3,78.46,9300.0,64.5369,64.5697,64.266,64.3973,9300.0
2008-10-15 12:30:00,78.63,78.81,78.63,78.81,400.0,64.5369,64.6846,64.5369,64.6846,400.0
2008-10-15 12:35:00,78.91,78.91,78.49,78.62,2600.0,64.7667,64.7667,64.422,64.5287,2600.0
2008-10-15 12:40:00,78.71,78.75,78.46,78.57,2300.0,64.6025,64.6354,64.3973,64.4876,2300.0
2008-10-15 12:45:00,78.65,78.74,78.46,78.72,1900.0,64.5533,64.6271,64.3973,64.6107,1900.0
2008-10-15 12:50:00,78.86,79.3,78.84,79.21,2200.0,64.7256,65.0868,64.7092,65.0129,2200.0
2008-10-15 12:55:00,79.29,79.38,79.17,79.26,2100.0,65.0786,65.1524,64.9801,65.0539,2100.0
2008-10-15 13:00:00,78.81,78.94,78.81,78.94,700.0,64.6846,64.7913,64.6846,64.7913,700.0
2008-10-15 13:05:00,79.04,79.04,78.92,78.96,800.0,64.8734,64.8734,64.7749,64.8077,800.0
2008-10-15 13:10:00,78.85,78.85,78.5,78.5,2400.0,64.7174,64.7174,64.4302,64.4302,2400.0
2008-10-15 13:15:00,78.5,78.5,78.03,78.09,5200.0,64.4302,64.4302,64.0444,64.0937,5200.0
2008-10-15 13:20:00,78.16,78.69,78.13,78.2,7100.0,64.1511,64.5861,64.1265,64.1839,7100.0
2008-10-15 13:25:00,78.35,79.02,78.35,78.89,4300.0,64.307,64.857,64.307,64.7503,4300.0
2008-10-15 13:30:00,78.9,78.98,78.31,78.31,1500.0,64.7585,64.8241,64.2742,64.2742,1500.0
2008-10-15 13:35:00,78.27,78.43,77.91,78.32,7300.0,64.2414,64.3727,63.9459,64.2824,7300.0
2008-10-15 13:40:00,78.37,78.37,77.95,78.19,4900.0,64.3235,64.3235,63.9787,64.1757,4900.0
2008-10-15 13:45:00,78.35,78.35,78.21,78.21,800.0,64.307,64.307,64.1921,64.1921,800.0
2008-10-15 13:50:00,78.35,79.07,77.91,78.82,42500.0,64.307,64.898,63.9459,64.6928,42500.0
2008-10-15 13:55:00,78.64,78.64,77.81,77.95,7000.0,64.5451,64.5451,63.8638,63.9787,7000.0
2008-10-15 14:00:00,77.63,77.63,77.03,77.03,1200.0,63.7161,63.7161,63.2236,63.2236,1200.0
2008-10-15 14:05:00,77.2,77.31,77.0,77.0,16500.0,63.3632,63.4535,63.199,63.199,16500.0
2008-10-15 14:10:00,76.76,76.95,76.67,76.8,1400.0,63.002,63.158,62.9282,63.0349,1400.0
2008-10-15 14:15:00,76.65,76.65,76.16,76.33,8000.0,62.9117,62.9117,62.5096,62.6491,8000.0
2008-10-15 14:20:00,76.26,76.79,76.2,76.64,5600.0,62.5916,63.0267,62.5424,62.9035,5600.0
2008-10-15 14:25:00,76.93,77.24,76.75,76.94,2100.0,63.1416,63.396,62.9938,63.1498,2100.0
2008-10-15 14:30:00,77.09,77.86,77.09,77.86,2200.0,63.2729,63.9049,63.2729,63.9049,2200.0
2008-10-15 14:35:00,77.71,77.85,77.07,77.14,2200.0,63.7818,63.8967,63.2565,63.3139,2200.0
2008-10-15 14:40:00,77.24,78.59,77.22,78.4,3000.0,63.396,64.504,63.3796,64.3481,3000.0
2008-10-15 14:45:00,78.55,78.56,78.18,78.28,3700.0,64.4712,64.4794,64.1675,64.2496,3700.0
2008-10-15 14:50:00,78.17,78.18,77.84,77.84,1100.0,64.1593,64.1675,63.8885,63.8885,1100.0
2008-10-15 14:55:00,77.91,78.1,77.24,77.24,3100.0,63.9459,64.1019,63.396,63.396,3100.0
2008-10-15 15:00:00,77.15,77.62,76.59,77.62,4800.0,63.3221,63.7079,62.8625,63.7079,4800.0
2008-10-15 15:05:00,77.36,78.07,77.36,77.83,4400.0,63.4945,64.0772,63.4945,63.8803,4400.0
2008-10-15 15:10:00,77.89,77.91,77.23,77.48,4300.0,63.9295,63.9459,63.3878,63.593,4300.0
2008-10-15 15:15:00,77.35,77.87,76.66,76.93,6700.0,63.4863,63.9131,62.92,63.1416,6700.0
2008-10-15 15:20:00,77.18,78.2,77.18,78.2,9800.0,63.3468,64.1839,63.3468,64.1839,9800.0
2008-10-15 15:25:00,78.27,78.36,77.77,77.85,7200.0,64.2414,64.3153,63.831,63.8967,7200.0
2008-10-15 15:30:00,77.77,77.84,77.01,77.28,9700.0,63.831,63.8885,63.2072,63.4288,9700.0
2008-10-15 15:35:00,77.22,77.44,77.1,77.37,4000.0,63.3796,63.5602,63.2811,63.5027,4000.0
2008-10-15 15:40:00,77.27,77.4,76.92,76.92,3700.0,63.4206,63.5273,63.1334,63.1334,3700.0
2008-10-15 15:45:00,76.79,76.93,76.0,76.47,9200.0,63.0267,63.1416,62.3782,62.764,9200.0
2008-10-15 15:50:00,76.5,76.82,76.34,76.35,13800.0,62.7886,63.0513,62.6573,62.6655,13800.0
2008-10-15 15:55:00,76.43,78.29,76.35,77.81,27300.0,62.7312,64.2578,62.6655,63.8638,27300.0
2008-10-16 09:30:00,77.03,77.22,75.15,75.46,6000.0,63.2236,63.3796,61.6806,61.935,6000.0
2008-10-16 09:35:00,75.16,79.52,74.9,78.57,12600.0,61.6888,65.2673,61.4754,64.4876,12600.0
2008-10-16 09:40:00,78.56,78.56,77.29,77.67,3600.0,64.4794,64.4794,63.437,63.7489,3600.0
2008-10-16 09:45:00,77.79,78.72,77.69,78.11,2300.0,63.8474,64.6107,63.7653,64.1101,2300.0
2008-10-16 09:50:00,78.21,78.52,77.99,78.12,900.0,64.1921,64.4466,64.0116,64.1183,900.0
2008-10-16 09:55:00,78.28,78.29,77.32,77.92,2800.0,64.2496,64.2578,63.4617,63.9541,2800.0
2008-10-16 10:00:00,77.78,78.0,77.3,77.3,4300.0,63.8392,64.0198,63.4452,63.4452,4300.0
2008-10-16 10:05:00,77.13,77.59,76.52,76.57,9100.0,63.3057,63.6833,62.805,62.8461,9100.0
2008-10-16 10:10:00,76.57,76.71,75.03,75.03,4200.0,62.8461,62.961,61.5821,61.5821,4200.0
2008-10-16 10:15:00,75.44,76.0,75.32,75.34,6600.0,61.9186,62.3782,61.8201,61.8365,6600.0
2008-10-16 10:20:00,75.39,75.99,75.39,75.95,3800.0,61.8776,62.37,61.8776,62.3372,3800.0
2008-10-16 10:25:00,75.75,76.87,75.75,76.77,9000.0,62.1731,63.0923,62.1731,63.0102,9000.0
2008-10-16 10:30:00,76.94,76.94,75.84,75.85,2100.0,63.1498,63.1498,62.2469,62.2551,2100.0
2008-10-16 10:35:00,76.05,76.05,75.07,75.47,1600.0,62.4193,62.4193,61.6149,61.9432,1600.0
2008-10-16 10:40:00,75.32,76.16,75.2,76.14,2700.0,61.8201,62.5096,61.7216,62.4932,2700.0
2008-10-16 10:45:00,75.99,76.91,75.39,76.63,6900.0,62.37,63.1251,61.8776,62.8953,6900.0
2008-10-16 10:50:00,77.25,77.58,77.25,77.3,3800.0,63.4042,63.6751,63.4042,63.4452,3800.0
2008-10-16 10:55:00,77.27,77.3,76.57,76.57,5800.0,63.4206,63.4452,62.8461,62.8461,5800.0
2008-10-16 11:00:00,76.39,76.39,75.54,75.57,2100.0,62.6983,62.6983,62.0007,62.0253,2100.0
2008-10-16 11:05:00,75.56,75.99,75.56,75.99,8500.0,62.0171,62.37,62.0171,62.37,8500.0
2008-10-16 11:10:00,75.72,75.99,75.19,75.49,19500.0,62.1484,62.37,61.7134,61.9597,19500.0
2008-10-16 11:15:00,75.7,76.99,75.6,76.99,5100.0,62.132,63.1908,62.0499,63.1908,5100.0
2008-10-16 11:20:00,77.1,77.34,77.08,77.34,1000.0,63.2811,63.4781,63.2647,63.4781,1000.0
2008-10-16 11:25:00,77.19,77.68,77.19,77.33,1000.0,63.355,63.7571,63.355,63.4699,1000.0
2008-10-16 11:30:00,77.31,79.11,77.31,79.07,3500.0,63.4535,64.9308,63.4535,64.898,3500.0
2008-10-16 11:35:00,78.38,78.61,77.69,77.75,4700.0,64.3317,64.5204,63.7653,63.8146,4700.0
2008-10-16 11:40:00,77.72,77.78,77.44,77.78,2700.0,63.79,63.8392,63.5602,63.8392,2700.0
2008-10-16 11:45:00,77.94,77.94,76.97,77.18,7500.0,63.9705,63.9705,63.1744,63.3468,7500.0
2008-10-16 11:50:00,76.97,77.5,76.72,77.38,8800.0,63.1744,63.6094,62.9692,63.5109,8800.0
2008-10-16 11:55:00,77.37,77.38,76.74,77.07,4600.0,63.5027,63.5109,62.9856,63.2565,4600.0
2008-10-16 12:00:00,77.02,77.02,76.43,76.73,1800.0,63.2154,63.2154,62.7312,62.9774,1800.0
2008-10-16 12:05:00,76.72,76.97,76.46,76.46,1700.0,62.9692,63.1744,62.7558,62.7558,1700.0
2008-10-16 12:10:00,76.78,77.85,76.78,77.85,4000.0,63.0184,63.8967,63.0184,63.8967,4000.0
2008-10-16 12:15:00,78.2,78.2,77.13,77.47,11000.0,64.1839,64.1839,63.3057,63.5848,11000.0
2008-10-16 12:20:00,77.34,78.59,77.34,78.59,1100.0,63.4781,64.504,63.4781,64.504,1100.0
2008-10-16 12:25:00,78.17,78.19,77.55,77.96,6600.0,64.1593,64.1757,63.6504,63.987,6600.0
2008-10-16 12:30:00,77.96,78.03,77.39,77.78,3300.0,63.987,64.0444,63.5191,63.8392,3300.0
2008-10-16 12:35:00,77.73,78.48,77.73,78.19,1600.0,63.7982,64.4137,63.7982,64.1757,1600.0
2008-10-16 12:40:00,78.42,78.43,77.74,77.9,1600.0,64.3645,64.3727,63.8064,63.9377,1600.0
2008-10-16 12:45:00,77.74,77.83,77.37,77.81,1600.0,63.8064,63.8803,63.5027,63.8638,1600.0
2008-10-16 12:50:00,77.86,78.12,77.73,77.73,1600.0,63.9049,64.1183,63.7982,63.7982,1600.0
2008-10-16 12:55:00,77.81,77.81,77.1,77.11,1100.0,63.8638,63.8638,63.2811,63.2893,1100.0
2008-10-16 13:00:00,76.91,77.43,75.74,76.37,15700.0,63.1251,63.5519,62.1648,62.6819,15700.0
2008-10-16 13:05:00,76.74,76.92,76.52,76.79,1200.0,62.9856,63.1334,62.805,63.0267,1200.0
2008-10-16 13:10:00,76.78,76.8,76.54,76.8,1100.0,63.0184,63.0349,62.8215,63.0349,1100.0
2008-10-16 13:15:00,76.94,76.99,76.77,76.77,800.0,63.1498,63.1908,63.0102,63.0102,800.0
2008-10-16 13:20:00,76.77,76.77,76.58,76.77,600.0,63.0102,63.0102,62.8543,63.0102,600.0
2008-10-16 13:25:00,76.94,76.94,76.45,76.53,2200.0,63.1498,63.1498,62.7476,62.8133,2200.0
2008-10-16 13:30:00,76.76,76.82,76.56,76.65,1500.0,63.002,63.0513,62.8379,62.9117,1500.0
2008-10-16 13:35:00,76.41,76.41,75.75,75.75,2500.0,62.7148,62.7148,62.1731,62.1731,2500.0
2008-10-16 13:40:00,75.67,75.92,75.62,75.92,1400.0,62.1074,62.3126,62.0664,62.3126,1400.0
2008-10-16 13:45:00,75.68,76.17,75.68,76.17,4900.0,62.1156,62.5178,62.1156,62.5178,4900.0
2008-10-16 13:50:00,76.17,76.32,75.96,76.0,500.0,62.5178,62.6409,62.3454,62.3782,500.0
2008-10-16 13:55:00,76.52,77.3,76.52,77.14,4500.0,62.805,63.4452,62.805,63.3139,4500.0
2008-10-16 14:00:00,77.15,77.3,76.86,76.86,1800.0,63.3221,63.4452,63.0841,63.0841,1800.0
2008-10-16 14:05:00,76.76,76.76,76.34,76.5,1100.0,63.002,63.002,62.6573,62.7886,1100.0
2008-10-16 14:10:00,76.32,76.47,75.99,76.16,900.0,62.6409,62.764,62.37,62.5096,900.0
2008-10-16 14:15:00,76.22,76.22,75.9,76.17,1000.0,62.5588,62.5588,62.2962,62.5178,1000.0
2008-10-16 14:20:00,76.11,76.11,76.11,76.11,100.0,62.4685,62.4685,62.4685,62.4685,100.0
2008-10-16 14:25:00,75.93,75.93,75.4,75.45,6700.0,62.3208,62.3208,61.8858,61.9268,6700.0
2008-10-16 14:30:00,75.7,75.81,75.25,75.63,6400.0,62.132,62.2223,61.7627,62.0746,6400.0
2008-10-16 14:35:00,75.63,76.47,75.63,76.31,4500.0,62.0746,62.764,62.0746,62.6327,4500.0
2008-10-16 14:40:00,76.13,76.27,76.13,76.27,700.0,62.4849,62.5999,62.4849,62.5999,700.0
2008-10-16 14:45:00,76.27,77.0,76.27,77.0,5500.0,62.5999,63.199,62.5999,63.199,5500.0
2008-10-16 14:50:00,77.0,77.45,76.86,77.43,4000.0,63.199,63.5684,63.0841,63.5519,4000.0
2008-10-16 14:55:00,77.36,77.36,76.56,76.63,2500.0,63.4945,63.4945,62.8379,62.8953,2500.0
2008-10-16 15:00:00,76.64,76.85,76.55,76.78,2100.0,62.9035,63.0759,62.8297,63.0184,2100.0
2008-10-16 15:05:00,77.0,78.06,77.0,78.06,3800.0,63.199,64.069,63.199,64.069,3800.0
2008-10-16 15:10:00,77.84,78.59,77.74,78.59,12800.0,63.8885,64.504,63.8064,64.504,12800.0
2008-10-16 15:15:00,78.59,79.09,78.53,78.95,21600.0,64.504,64.9144,64.4548,64.7995,21600.0
2008-10-16 15:20:00,78.62,78.66,78.08,78.27,3500.0,64.5287,64.5615,64.0854,64.2414,3500.0
2008-10-16 15:25:00,78.08,78.63,78.08,78.63,1300.0,64.0854,64.5369,64.0854,64.5369,1300.0
2008-10-16 15:30:00,78.63,78.77,77.92,77.96,4000.0,64.5369,64.6518,63.9541,63.987,4000.0
2008-10-16 15:35:00,78.07,79.0,77.63,78.87,4700.0,64.0772,64.8405,63.7161,64.7338,4700.0
2008-10-16 15:40:00,79.1,79.78,78.87,79.24,11300.0,64.9226,65.4807,64.7338,65.0375,11300.0
2008-10-16 15:45:00,79.14,79.43,78.97,79.25,5400.0,64.9555,65.1935,64.8159,65.0457,5400.0
2008-10-16 15:50:00,79.43,79.43,78.17,79.06,11700.0,65.1935,65.1935,64.1593,64.8898,11700.0
2008-10-16 15:55:00,78.93,79.5,78.53,79.13,13700.0,64.7831,65.2509,64.4548,64.9472,13700.0
2008-10-17 09:35:00,77.13,78.5,76.93,76.93,1600.0,63.3057,64.4302,63.1416,63.1416,1600.0
2008-10-17 09:40:00,78.0,78.0,75.93,77.5,15700.0,64.0198,64.0198,62.3208,63.6094,15700.0
2008-10-17 09:45:00,77.5,78.23,77.05,77.4,6400.0,63.6094,64.2086,63.2401,63.5273,6400.0
2008-10-17 09:50:00,77.42,78.18,77.29,77.97,6100.0,63.5437,64.1675,63.437,63.9952,6100.0
2008-10-17 09:55:00,77.98,79.2,77.6,78.79,12300.0,64.0034,65.0047,63.6915,64.6682,12300.0
2008-10-17 10:00:00,78.69,79.2,78.69,79.2,15100.0,64.5861,65.0047,64.5861,65.0047,15100.0
2008-10-17 10:05:00,79.15,79.2,78.6,78.71,17600.0,64.9637,65.0047,64.5122,64.6025,17600.0
2008-10-17 10:10:00,78.65,78.66,77.9,78.01,6600.0,64.5533,64.5615,63.9377,64.028,6600.0
2008-10-17 10:15:00,78.14,78.63,78.14,78.63,4100.0,64.1347,64.5369,64.1347,64.5369,4100.0
2008-10-17 10:20:00,78.75,78.75,78.04,78.57,4800.0,64.6354,64.6354,64.0526,64.4876,4800.0
2008-10-17 10:25:00,78.47,78.87,77.76,78.34,8100.0,64.4055,64.7338,63.8228,64.2988,8100.0
2008-10-17 10:30:00,78.56,78.56,77.97,77.97,3800.0,64.4794,64.4794,63.9952,63.9952,3800.0
2008-10-17 10:35:00,77.85,77.98,77.43,77.57,7000.0,63.8967,64.0034,63.5519,63.6669,7000.0
2008-10-17 10:40:00,77.65,78.56,77.34,78.56,9000.0,63.7325,64.4794,63.4781,64.4794,9000.0
2008-10-17 10:45:00,78.5,79.47,78.46,79.47,3500.0,64.4302,65.2263,64.3973,65.2263,3500.0
2008-10-17 10:50:00,79.54,80.44,79.42,79.57,8200.0,65.2838,66.0225,65.1853,65.3084,8200.0
2008-10-17 10:55:00,79.27,79.62,79.0,79.62,3900.0,65.0622,65.3494,64.8405,65.3494,3900.0
2008-10-17 11:00:00,79.57,79.62,79.13,79.52,10800.0,65.3084,65.3494,64.9472,65.2673,10800.0
2008-10-17 11:05:00,79.47,79.73,79.44,79.45,9700.0,65.2263,65.4397,65.2017,65.2099,9700.0
2008-10-17 11:10:00,79.4,79.47,78.79,79.46,12900.0,65.1689,65.2263,64.6682,65.2181,12900.0
2008-10-17 11:15:00,79.34,79.6,78.81,78.81,4100.0,65.1196,65.333,64.6846,64.6846,4100.0
2008-10-17 11:20:00,78.77,78.95,78.56,78.92,7600.0,64.6518,64.7995,64.4794,64.7749,7600.0
2008-10-17 11:25:00,78.87,79.06,78.59,79.06,3400.0,64.7338,64.8898,64.504,64.8898,3400.0
2008-10-17 11:30:00,78.93,79.37,78.93,79.24,3900.0,64.7831,65.1442,64.7831,65.0375,3900.0
2008-10-17 11:35:00,79.28,79.33,78.51,78.57,5800.0,65.0704,65.1114,64.4384,64.4876,5800.0
2008-10-17 11:40:00,78.62,79.19,78.62,79.19,1500.0,64.5287,64.9965,64.5287,64.9965,1500.0
2008-10-17 11:45:00,79.25,79.33,78.95,78.99,2800.0,65.0457,65.1114,64.7995,64.8323,2800.0
2008-10-17 11:50:00,79.04,79.34,78.35,78.63,5900.0,64.8734,65.1196,64.307,64.5369,5900.0
2008-10-17 11:55:00,78.73,79.0,78.71,78.95,3100.0,64.6189,64.8405,64.6025,64.7995,3100.0
2008-10-17 12:00:00,78.86,79.07,78.86,78.98,1800.0,64.7256,64.898,64.7256,64.8241,1800.0
2008-10-17 12:05:00,78.99,79.01,78.48,78.48,2000.0,64.8323,64.8488,64.4137,64.4137,2000.0
2008-10-17 12:10:00,78.56,78.78,78.47,78.54,3800.0,64.4794,64.66,64.4055,64.463,3800.0
2008-10-17 12:15:00,78.43,78.68,78.4,78.63,2200.0,64.3727,64.5779,64.3481,64.5369,2200.0
2008-10-17 12:20:00,78.65,79.17,78.49,78.91,4600.0,64.5533,64.9801,64.422,64.7667,4600.0
2008-10-17 12:25:00,78.77,78.78,78.19,78.4,6100.0,64.6518,64.66,64.1757,64.3481,6100.0
2008-10-17 12:30:00,78.34,78.49,77.92,78.0,6000.0,64.2988,64.422,63.9541,64.0198,6000.0
2008-10-17 12:35:00,78.06,78.8,78.06,78.8,2400.0,64.069,64.6764,64.069,64.6764,2400.0
2008-10-17 12:40:00,78.74,79.37,78.74,79.11,6100.0,64.6271,65.1442,64.6271,64.9308,6100.0
2008-10-17 12:45:00,79.08,79.7,79.0,79.5,7600.0,64.9062,65.4151,64.8405,65.2509,7600.0
2008-10-17 12:50:00,79.52,80.0,79.38,79.52,7800.0,65.2673,65.6613,65.1524,65.2673,7800.0
2008-10-17 12:55:00,79.52,79.8,79.38,79.54,37400.0,65.2673,65.4972,65.1524,65.2838,37400.0
2008-10-17 13:00:00,79.74,79.78,79.52,79.55,60500.0,65.4479,65.4807,65.2673,65.292,60500.0
2008-10-17 13:05:00,79.55,79.78,79.29,79.78,30400.0,65.292,65.4807,65.0786,65.4807,30400.0
2008-10-17 13:10:00,79.85,80.0,79.58,79.98,6900.0,65.5382,65.6613,65.3166,65.6449,6900.0
2008-10-17 13:15:00,79.95,81.34,79.53,80.39,27000.0,65.6203,66.7611,65.2756,65.9814,27000.0
2008-10-17 13:20:00,80.25,80.39,79.86,79.88,15300.0,65.8665,65.9814,65.5464,65.5628,15300.0
2008-10-17 13:25:00,79.87,80.22,79.87,80.01,4200.0,65.5546,65.8419,65.5546,65.6695,4200.0
2008-10-17 13:30:00,80.17,80.83,80.09,80.83,5600.0,65.8008,66.3426,65.7352,66.3426,5600.0
2008-10-17 13:35:00,80.84,81.38,80.84,81.38,6300.0,66.3508,66.794,66.3508,66.794,6300.0
2008-10-17 13:40:00,81.55,81.55,81.15,81.27,11500.0,66.9335,66.9335,66.6052,66.7037,11500.0
2008-10-17 13:45:00,81.24,81.24,80.58,80.95,8500.0,66.6791,66.6791,66.1374,66.441,8500.0
2008-10-17 13:50:00,80.99,81.13,80.48,80.68,4900.0,66.4739,66.5888,66.0553,66.2194,4900.0
2008-10-17 13:55:00,80.65,80.78,80.06,80.78,9000.0,66.1948,66.3015,65.7106,66.3015,9000.0
2008-10-17 14:00:00,80.88,81.55,80.87,81.36,6300.0,66.3836,66.9335,66.3754,66.7776,6300.0
2008-10-17 14:05:00,81.28,81.4,80.9,80.95,11100.0,66.7119,66.8104,66.4,66.441,11100.0
2008-10-17 14:10:00,81.06,81.14,80.67,80.71,18600.0,66.5313,66.597,66.2112,66.2441,18600.0
2008-10-17 14:15:00,80.65,81.15,80.65,81.0,8400.0,66.1948,66.6052,66.1948,66.4821,8400.0
2008-10-17 14:20:00,81.0,81.15,80.63,81.08,25800.0,66.4821,66.6052,66.1784,66.5477,25800.0
2008-10-17 14:25:00,81.02,81.19,80.76,81.19,27200.0,66.4985,66.638,66.2851,66.638,27200.0
2008-10-17 14:30:00,81.21,82.49,81.21,82.43,14300.0,66.6544,67.705,66.6544,67.6558,14300.0
2008-10-17 14:35:00,82.3,82.33,81.35,81.42,3700.0,67.5491,67.5737,66.7693,66.8268,3700.0
2008-10-17 14:40:00,81.1,82.74,80.98,82.1,28900.0,66.5642,67.9102,66.4657,67.3849,28900.0
2008-10-17 14:45:00,82.05,82.09,81.56,81.89,13500.0,67.3439,67.3767,66.9417,67.2126,13500.0
2008-10-17 14:50:00,81.8,81.98,81.16,81.29,17200.0,67.1387,67.2864,66.6134,66.7201,17200.0
2008-10-17 14:55:00,81.29,81.35,80.88,80.97,9000.0,66.7201,66.7693,66.3836,66.4575,9000.0
2008-10-17 15:00:00,80.97,81.41,80.61,80.82,13800.0,66.4575,66.8186,66.162,66.3343,13800.0
2008-10-17 15:05:00,80.91,81.51,80.66,81.25,9100.0,66.4082,66.9007,66.203,66.6873,9100.0
2008-10-17 15:10:00,81.2,81.31,80.46,80.73,15900.0,66.6462,66.7365,66.0389,66.2605,15900.0
2008-10-17 15:15:00,80.82,81.22,80.63,80.93,11100.0,66.3343,66.6626,66.1784,66.4246,11100.0
2008-10-17 15:20:00,80.72,80.78,79.89,80.33,14700.0,66.2523,66.3015,65.571,65.9322,14700.0
2008-10-17 15:25:00,80.57,81.0,79.97,80.74,14000.0,66.1292,66.4821,65.6367,66.2687,14000.0
2008-10-17 15:30:00,80.73,81.25,80.36,80.56,12300.0,66.2605,66.6873,65.9568,66.1209,12300.0
2008-10-17 15:35:00,80.61,81.06,79.62,80.59,43900.0,66.162,66.5313,65.3494,66.1456,43900.0
2008-10-17 15:40:00,80.77,81.25,80.48,80.87,10300.0,66.2933,66.6873,66.0553,66.3754,10300.0
2008-10-17 15:45:00,80.67,80.68,79.66,79.78,15300.0,66.2112,66.2194,65.3823,65.4807,15300.0
2008-10-17 15:50:00,79.82,79.92,79.71,79.91,23100.0,65.5136,65.5957,65.4233,65.5874,23100.0
2008-10-17 15:55:00,80.06,80.07,79.59,79.87,29600.0,65.7106,65.7188,65.3248,65.5546,29600.0
2008-10-20 09:30:00,81.4,82.32,80.46,81.24,5100.0,66.8104,67.5655,66.0389,66.6791,5100.0
2008-10-20 09:35:00,81.25,81.25,80.18,80.44,4300.0,66.6873,66.6873,65.8091,66.0225,4300.0
2008-10-20 09:40:00,80.55,80.81,80.39,80.7,4200.0,66.1127,66.3261,65.9814,66.2359,4200.0
2008-10-20 09:45:00,80.5,80.79,80.5,80.51,2500.0,66.0717,66.3097,66.0717,66.0799,2500.0
2008-10-20 09:50:00,80.88,82.09,80.88,82.09,5500.0,66.3836,67.3767,66.3836,67.3767,5500.0
2008-10-20 09:55:00,81.92,82.7,81.92,82.44,1400.0,67.2372,67.8774,67.2372,67.664,1400.0
2008-10-20 10:00:00,82.34,83.2,81.99,82.28,19600.0,67.5819,68.2878,67.2946,67.5327,19600.0
2008-10-20 10:05:00,81.93,83.06,81.93,83.04,4000.0,67.2454,68.1729,67.2454,68.1564,4000.0
2008-10-20 10:10:00,83.03,83.03,82.05,82.26,6100.0,68.1482,68.1482,67.3439,67.5162,6100.0
2008-10-20 10:15:00,82.16,82.23,81.4,81.41,7700.0,67.4342,67.4916,66.8104,66.8186,7700.0
2008-10-20 10:20:00,81.54,81.93,81.54,81.61,2600.0,66.9253,67.2454,66.9253,66.9827,2600.0
2008-10-20 10:25:00,81.59,81.6,81.18,81.18,1200.0,66.9663,66.9745,66.6298,66.6298,1200.0
2008-10-20 10:30:00,81.4,82.07,81.32,81.78,6800.0,66.8104,67.3603,66.7447,67.1223,6800.0
2008-10-20 10:35:00,81.86,81.88,81.5,81.88,9000.0,67.1879,67.2044,66.8925,67.2044,9000.0
2008-10-20 10:40:00,81.88,81.88,81.45,81.55,9500.0,67.2044,67.2044,66.8514,66.9335,9500.0
2008-10-20 10:45:00,81.55,81.87,81.46,81.87,5100.0,66.9335,67.1961,66.8596,67.1961,5100.0
2008-10-20 10:50:00,81.9,82.13,81.14,81.31,6600.0,67.2208,67.4095,66.597,66.7365,6600.0
2008-10-20 10:55:00,81.36,81.84,81.25,81.81,10800.0,66.7776,67.1715,66.6873,67.1469,10800.0
2008-10-20 11:00:00,81.74,81.89,81.58,81.77,3000.0,67.0894,67.2126,66.9581,67.1141,3000.0
2008-10-20 11:05:00,81.51,81.9,81.51,81.87,6500.0,66.9007,67.2208,66.9007,67.1961,6500.0
2008-10-20 11:10:00,81.76,81.87,81.45,81.5,12800.0,67.1059,67.1961,66.8514,66.8925,12800.0
2008-10-20 11:15:00,81.61,81.77,81.45,81.74,17300.0,66.9827,67.1141,66.8514,67.0894,17300.0
2008-10-20 11:20:00,81.73,81.73,81.41,81.49,13100.0,67.0812,67.0812,66.8186,66.8843,13100.0
2008-10-20 11:25:00,81.49,81.75,81.4,81.6,13000.0,66.8843,67.0977,66.8104,66.9745,13000.0
2008-10-20 11:30:00,81.4,81.63,81.4,81.57,15100.0,66.8104,66.9992,66.8104,66.9499,15100.0
2008-10-20 11:35:00,81.59,81.76,81.4,81.59,9100.0,66.9663,67.1059,66.8104,66.9663,9100.0
2008-10-20 11:40:00,81.47,81.76,81.41,81.55,8300.0,66.8678,67.1059,66.8186,66.9335,8300.0
2008-10-20 11:45:00,81.58,82.12,81.58,82.12,3000.0,66.9581,67.4013,66.9581,67.4013,3000.0
2008-10-20 11:50:00,81.86,82.35,81.86,81.88,2500.0,67.1879,67.5901,67.1879,67.2044,2500.0
2008-10-20 11:55:00,82.08,82.57,82.04,82.39,2200.0,67.3685,67.7707,67.3357,67.6229,2200.0
2008-10-20 12:00:00,82.29,82.32,81.85,81.85,3400.0,67.5409,67.5655,67.1797,67.1797,3400.0
2008-10-20 12:05:00,81.94,82.26,81.94,82.03,1500.0,67.2536,67.5162,67.2536,67.3275,1500.0
2008-10-20 12:10:00,82.01,82.45,82.01,82.45,1200.0,67.3111,67.6722,67.3111,67.6722,1200.0
2008-10-20 12:15:00,82.41,82.79,82.26,82.26,10800.0,67.6394,67.9513,67.5162,67.5162,10800.0
2008-10-20 12:20:00,82.15,82.53,81.94,81.94,8300.0,67.426,67.7379,67.2536,67.2536,8300.0
2008-10-20 12:25:00,81.97,82.18,81.83,82.18,2200.0,67.2782,67.4506,67.1633,67.4506,2200.0
2008-10-20 12:30:00,82.28,83.0,81.4,81.66,140700.0,67.5327,68.1236,66.8104,67.0238,140700.0
2008-10-20 12:35:00,82.03,82.33,81.64,81.76,3200.0,67.3275,67.5737,67.0074,67.1059,3200.0
2008-10-20 12:40:00,81.78,81.78,81.5,81.67,700.0,67.1223,67.1223,66.8925,67.032,700.0
2008-10-20 12:45:00,81.61,82.12,81.61,82.12,1600.0,66.9827,67.4013,66.9827,67.4013,1600.0
2008-10-20 12:50:00,82.12,82.22,82.04,82.11,1300.0,67.4013,67.4834,67.3357,67.3931,1300.0
2008-10-20 12:55:00,82.02,82.34,81.84,82.18,1200.0,67.3193,67.5819,67.1715,67.4506,1200.0
2008-10-20 13:00:00,82.18,82.3,82.11,82.3,2900.0,67.4506,67.5491,67.3931,67.5491,2900.0
2008-10-20 13:05:00,82.15,82.61,82.15,82.61,1500.0,67.426,67.8035,67.426,67.8035,1500.0
2008-10-20 13:10:00,82.55,82.74,82.42,82.73,1400.0,67.7543,67.9102,67.6476,67.902,1400.0
2008-10-20 13:15:00,82.72,82.74,82.63,82.74,800.0,67.8938,67.9102,67.8199,67.9102,800.0
2008-10-20 13:20:00,82.93,83.16,82.82,83.16,1700.0,68.0662,68.2549,67.9759,68.2549,1700.0
2008-10-20 13:25:00,83.16,83.33,83.11,83.33,2300.0,68.2549,68.3945,68.2139,68.3945,2300.0
2008-10-20 13:30:00,83.56,83.82,83.56,83.63,1600.0,68.5832,68.7966,68.5832,68.6407,1600.0
2008-10-20 13:35:00,83.81,84.21,83.53,83.54,9900.0,68.7884,69.1167,68.5586,68.5668,9900.0
2008-10-20 13:40:00,83.71,83.97,83.52,83.9,2900.0,68.7064,68.9198,68.5504,68.8623,2900.0
2008-10-20 13:45:00,83.76,84.63,83.76,84.21,4500.0,68.7474,69.4615,68.7474,69.1167,4500.0
2008-10-20 13:50:00,84.21,84.21,83.82,83.84,1700.0,69.1167,69.1167,68.7966,68.8131,1700.0
2008-10-20 13:55:00,84.07,84.18,83.44,83.51,25200.0,69.0018,69.0921,68.4848,68.5422,25200.0
2008-10-20 14:00:00,83.51,83.56,82.72,83.24,27400.0,68.5422,68.5832,67.8938,68.3206,27400.0
2008-10-20 14:05:00,83.09,83.82,83.04,83.6,2200.0,68.1975,68.7966,68.1564,68.6161,2200.0
2008-10-20 14:10:00,83.35,83.61,83.25,83.48,2400.0,68.4109,68.6243,68.3288,68.5176,2400.0
2008-10-20 14:15:00,83.55,83.55,83.26,83.26,3400.0,68.575,68.575,68.337,68.337,3400.0
2008-10-20 14:20:00,83.45,83.69,83.31,83.53,2600.0,68.493,68.6899,68.3781,68.5586,2600.0
2008-10-20 14:25:00,83.31,83.69,83.31,83.68,1500.0,68.3781,68.6899,68.3781,68.6817,1500.0
2008-10-20 14:30:00,83.65,83.65,83.04,83.46,3500.0,68.6571,68.6571,68.1564,68.5012,3500.0
2008-10-20 14:35:00,83.47,83.72,83.47,83.58,2400.0,68.5094,68.7146,68.5094,68.5997,2400.0
2008-10-20 14:40:00,83.68,84.53,83.68,84.53,4700.0,68.6817,69.3794,68.6817,69.3794,4700.0
2008-10-20 14:45:00,84.23,84.94,84.0,84.0,4300.0,69.1332,69.7159,68.9444,68.9444,4300.0
2008-10-20 14:50:00,84.16,84.42,84.11,84.22,1700.0,69.0757,69.2891,69.0347,69.1249,1700.0
2008-10-20 14:55:00,84.14,84.59,84.02,84.59,3000.0,69.0593,69.4286,68.9608,69.4286,3000.0
2008-10-20 15:00:00,84.75,85.0,84.51,84.62,3500.0,69.56,69.7651,69.363,69.4533,3500.0
2008-10-20 15:05:00,84.7,84.7,84.0,84.32,8900.0,69.5189,69.5189,68.9444,69.207,8900.0
2008-10-20 15:10:00,84.2,84.37,84.0,84.15,5300.0,69.1085,69.2481,68.9444,69.0675,5300.0
2008-10-20 15:15:00,84.39,84.67,83.27,83.41,26000.0,69.2645,69.4943,68.3452,68.4601,26000.0
2008-10-20 15:20:00,83.53,83.99,83.35,83.45,10800.0,68.5586,68.9362,68.4109,68.493,10800.0
2008-10-20 15:25:00,83.48,83.59,83.29,83.58,3500.0,68.5176,68.6079,68.3616,68.5997,3500.0
2008-10-20 15:30:00,83.43,84.07,83.22,83.93,3700.0,68.4765,69.0018,68.3042,68.8869,3700.0
2008-10-20 15:35:00,84.08,84.38,84.08,84.12,6700.0,69.01,69.2563,69.01,69.0429,6700.0
2008-10-20 15:40:00,84.21,84.21,83.71,83.71,4200.0,69.1167,69.1167,68.7064,68.7064,4200.0
2008-10-20 15:45:00,83.9,84.07,83.51,84.07,14600.0,68.8623,69.0018,68.5422,69.0018,14600.0
2008-10-20 15:50:00,84.07,84.72,84.0,84.03,15200.0,69.0018,69.5353,68.9444,68.969,15200.0
2008-10-20 15:55:00,83.92,84.78,83.92,84.19,22400.0,68.8787,69.5846,68.8787,69.1003,22400.0
2008-10-21 09:30:00,83.28,83.84,83.28,83.84,2900.0,68.3534,68.8131,68.3534,68.8131,2900.0
2008-10-21 09:35:00,84.08,84.88,83.23,84.03,13800.0,69.01,69.6667,68.3124,68.969,13800.0
2008-10-21 09:40:00,83.8,84.29,83.56,84.05,5900.0,68.7802,69.1824,68.5832,68.9854,5900.0
2008-10-21 09:45:00,84.29,84.39,84.04,84.39,2500.0,69.1824,69.2645,68.9772,69.2645,2500.0
2008-10-21 09:50:00,84.32,84.32,83.49,84.14,7800.0,69.207,69.207,68.5258,69.0593,7800.0
2008-10-21 09:55:00,84.13,84.13,82.75,83.66,8000.0,69.0511,69.0511,67.9184,68.6653,8000.0
2008-10-21 10:00:00,83.86,84.5,83.86,84.5,1600.0,68.8295,69.3548,68.8295,69.3548,1600.0
2008-10-21 10:05:00,84.5,85.06,84.5,85.06,3000.0,69.3548,69.8144,69.3548,69.8144,3000.0
2008-10-21 10:10:00,85.1,85.32,84.75,85.27,9400.0,69.8472,70.0278,69.56,69.9868,9400.0
2008-10-21 10:15:00,85.27,86.4,85.27,86.11,10600.0,69.9868,70.9142,69.9868,70.6762,10600.0
2008-10-21 10:20:00,86.15,86.15,85.3,85.69,4900.0,70.709,70.709,70.0114,70.3315,4900.0
2008-10-21 10:25:00,85.6,85.61,85.46,85.5,2000.0,70.2576,70.2658,70.1427,70.1755,2000.0
2008-10-21 10:30:00,85.5,85.5,84.88,84.9,2600.0,70.1755,70.1755,69.6667,69.6831,2600.0
2008-10-21 10:35:00,84.9,85.09,84.9,85.09,1200.0,69.6831,69.839,69.6831,69.839,1200.0
2008-10-21 10:40:00,84.95,85.18,84.95,84.99,8500.0,69.7241,69.9129,69.7241,69.7569,8500.0
2008-10-21 10:45:00,84.88,85.02,84.52,84.52,2800.0,69.6667,69.7816,69.3712,69.3712,2800.0
2008-10-21 10:50:00,84.52,84.52,84.28,84.29,800.0,69.3712,69.3712,69.1742,69.1824,800.0
2008-10-21 10:55:00,84.02,84.02,83.39,83.64,2800.0,68.9608,68.9608,68.4437,68.6489,2800.0
2008-10-21 11:00:00,83.57,83.78,83.41,83.78,1000.0,68.5915,68.7638,68.4601,68.7638,1000.0
2008-10-21 11:05:00,83.94,84.41,83.17,83.35,17600.0,68.8951,69.2809,68.2631,68.4109,17600.0
2008-10-21 11:10:00,83.3,83.32,83.04,83.23,63100.0,68.3698,68.3863,68.1564,68.3124,63100.0
2008-10-21 11:15:00,83.33,83.5,83.33,83.47,5500.0,68.3945,68.534,68.3945,68.5094,5500.0
2008-10-21 11:20:00,83.33,83.39,82.82,83.05,5000.0,68.3945,68.4437,67.9759,68.1647,5000.0
2008-10-21 11:25:00,82.93,83.02,82.92,82.92,1100.0,68.0662,68.14,68.058,68.058,1100.0
2008-10-21 11:30:00,82.92,83.01,82.75,83.01,2400.0,68.058,68.1318,67.9184,68.1318,2400.0
2008-10-21 11:35:00,83.0,83.05,82.76,83.0,2400.0,68.1236,68.1647,67.9266,68.1236,2400.0
2008-10-21 11:40:00,83.05,83.2,82.95,83.2,600.0,68.1647,68.2878,68.0826,68.2878,600.0
2008-10-21 11:45:00,82.93,83.01,82.5,82.5,2100.0,68.0662,68.1318,67.7132,67.7132,2100.0
2008-10-21 11:50:00,82.42,82.78,82.18,82.19,44800.0,67.6476,67.943,67.4506,67.4588,44800.0
2008-10-21 11:55:00,82.23,82.57,81.71,81.82,34200.0,67.4916,67.7707,67.0648,67.1551,34200.0
2008-10-21 12:00:00,81.85,81.85,81.09,81.39,23100.0,67.1797,67.1797,66.556,66.8022,23100.0
2008-10-21 12:05:00,81.38,81.43,81.32,81.32,1600.0,66.794,66.835,66.7447,66.7447,1600.0
2008-10-21 12:10:00,81.32,81.76,81.32,81.36,3800.0,66.7447,67.1059,66.7447,66.7776,3800.0
2008-10-21 12:15:00,81.25,81.33,81.13,81.26,2300.0,66.6873,66.7529,66.5888,66.6955,2300.0
2008-10-21 12:20:00,81.28,81.66,81.13,81.66,4200.0,66.7119,67.0238,66.5888,67.0238,4200.0
2008-10-21 12:25:00,81.5,81.82,80.92,81.33,10500.0,66.8925,67.1551,66.4164,66.7529,10500.0
2008-10-21 12:30:00,81.21,81.77,80.9,81.54,5100.0,66.6544,67.1141,66.4,66.9253,5100.0
2008-10-21 12:35:00,81.53,81.77,81.53,81.6,3600.0,66.9171,67.1141,66.9171,66.9745,3600.0
2008-10-21 12:40:00,81.74,81.85,81.71,81.84,3700.0,67.0894,67.1797,67.0648,67.1715,3700.0
2008-10-21 12:45:00,81.96,82.04,81.81,81.81,1600.0,67.27,67.3357,67.1469,67.1469,1600.0
2008-10-21 12:50:00,81.86,81.86,81.53,81.53,2600.0,67.1879,67.1879,66.9171,66.9171,2600.0
2008-10-21 12:55:00,81.66,81.85,81.48,81.48,2300.0,67.0238,67.1797,66.876,66.876,2300.0
2008-10-21 13:00:00,81.28,81.52,81.11,81.52,2200.0,66.7119,66.9089,66.5724,66.9089,2200.0
2008-10-21 13:05:00,81.73,81.91,81.73,81.91,900.0,67.0812,67.229,67.0812,67.229,900.0
2008-10-21 13:10:00,81.95,82.16,81.89,82.1,6700.0,67.2618,67.4342,67.2126,67.3849,6700.0
2008-10-21 13:15:00,82.1,82.28,81.92,81.92,23500.0,67.3849,67.5327,67.2372,67.2372,23500.0
2008-10-21 13:20:00,81.86,83.02,81.8,82.54,3800.0,67.1879,68.14,67.1387,67.7461,3800.0
2008-10-21 13:25:00,82.51,82.51,82.09,82.19,1100.0,67.7214,67.7214,67.3767,67.4588,1100.0
2008-10-21 13:30:00,82.18,82.18,81.92,81.96,1000.0,67.4506,67.4506,67.2372,67.27,1000.0
2008-10-21 13:35:00,82.05,82.41,82.05,82.41,1200.0,67.3439,67.6394,67.3439,67.6394,1200.0
2008-10-21 13:40:00,82.21,82.59,82.04,82.04,1900.0,67.4752,67.7871,67.3357,67.3357,1900.0
2008-10-21 13:45:00,82.06,82.17,81.8,82.05,8700.0,67.3521,67.4424,67.1387,67.3439,8700.0
2008-10-21 13:50:00,82.08,82.14,82.0,82.11,6800.0,67.3685,67.4178,67.3028,67.3931,6800.0
2008-10-21 13:55:00,82.05,82.1,81.96,82.04,900.0,67.3439,67.3849,67.27,67.3357,900.0
2008-10-21 14:00:00,82.1,82.28,82.06,82.22,500.0,67.3849,67.5327,67.3521,67.4834,500.0
2008-10-21 14:05:00,82.15,82.22,81.81,81.81,800.0,67.426,67.4834,67.1469,67.1469,800.0
2008-10-21 14:10:00,81.66,82.09,81.66,81.99,2300.0,67.0238,67.3767,67.0238,67.2946,2300.0
2008-10-21 14:15:00,82.05,82.56,82.05,82.56,900.0,67.3439,67.7625,67.3439,67.7625,900.0
2008-10-21 14:20:00,82.69,83.04,82.61,83.04,3000.0,67.8692,68.1564,67.8035,68.1564,3000.0
2008-10-21 14:25:00,83.0,83.64,82.83,83.52,2900.0,68.1236,68.6489,67.9841,68.5504,2900.0
2008-10-21 14:30:00,83.51,83.65,82.33,82.43,10100.0,68.5422,68.6571,67.5737,67.6558,10100.0
2008-10-21 14:35:00,82.52,82.64,82.34,82.64,1600.0,67.7296,67.8281,67.5819,67.8281,1600.0
2008-10-21 14:40:00,82.6,83.33,82.6,83.22,3800.0,67.7953,68.3945,67.7953,68.3042,3800.0
2008-10-21 14:45:00,83.33,83.56,83.24,83.42,2200.0,68.3945,68.5832,68.3206,68.4683,2200.0
2008-10-21 14:50:00,83.21,83.21,82.89,83.07,1800.0,68.296,68.296,68.0333,68.1811,1800.0
2008-10-21 14:55:00,83.08,83.3,83.07,83.07,3900.0,68.1893,68.3698,68.1811,68.1811,3900.0
2008-10-21 15:00:00,83.12,83.73,83.11,83.67,2700.0,68.2221,68.7228,68.2139,68.6735,2700.0
2008-10-21 15:05:00,83.82,83.82,83.03,83.39,4700.0,68.7966,68.7966,68.1482,68.4437,4700.0
2008-10-21 15:10:00,83.54,84.05,83.39,83.5,5100.0,68.5668,68.9854,68.4437,68.534,5100.0
2008-10-21 15:15:00,83.41,83.5,82.18,82.18,6500.0,68.4601,68.534,67.4506,67.4506,6500.0
2008-10-21 15:20:00,82.25,82.37,81.91,82.37,7500.0,67.508,67.6065,67.229,67.6065,7500.0
2008-10-21 15:25:00,82.3,82.84,82.05,82.06,8000.0,67.5491,67.9923,67.3439,67.3521,8000.0
2008-10-21 15:30:00,82.13,82.55,81.75,81.99,9800.0,67.4095,67.7543,67.0977,67.2946,9800.0
2008-10-21 15:35:00,82.17,82.47,81.9,82.1,7400.0,67.4424,67.6886,67.2208,67.3849,7400.0
2008-10-21 15:40:00,82.13,82.6,82.04,82.05,14100.0,67.4095,67.7953,67.3357,67.3439,14100.0
2008-10-21 15:45:00,82.05,82.76,82.03,82.28,14200.0,67.3439,67.9266,67.3275,67.5327,14200.0
2008-10-21 15:50:00,82.26,82.92,82.26,82.92,15100.0,67.5162,68.058,67.5162,68.058,15100.0
2008-10-21 15:55:00,83.05,83.08,82.33,82.36,16200.0,68.1647,68.1893,67.5737,67.5983,16200.0
2008-10-22 09:30:00,80.05,80.74,79.69,80.34,8000.0,65.7024,66.2687,65.4069,65.9404,8000.0
2008-10-22 09:35:00,80.14,80.29,78.99,79.37,5900.0,65.7762,65.8993,64.8323,65.1442,5900.0
2008-10-22 09:40:00,79.26,80.03,79.26,79.82,3500.0,65.0539,65.6859,65.0539,65.5136,3500.0
2008-10-22 09:45:00,79.77,79.97,78.96,79.21,5600.0,65.4725,65.6367,64.8077,65.0129,5600.0
2008-10-22 09:50:00,79.27,79.35,78.91,79.27,17000.0,65.0622,65.1278,64.7667,65.0622,17000.0
2008-10-22 09:55:00,79.29,80.18,79.28,79.28,7500.0,65.0786,65.8091,65.0704,65.0704,7500.0
2008-10-22 10:00:00,79.2,79.21,76.96,77.01,18800.0,65.0047,65.0129,63.1662,63.2072,18800.0
2008-10-22 10:05:00,77.03,78.27,76.9,77.68,14100.0,63.2236,64.2414,63.1169,63.7571,14100.0
2008-10-22 10:10:00,77.71,78.15,77.04,77.21,6200.0,63.7818,64.1429,63.2318,63.3714,6200.0
2008-10-22 10:15:00,77.46,77.93,77.46,77.64,2300.0,63.5766,63.9623,63.5766,63.7243,2300.0
2008-10-22 10:20:00,77.72,77.93,77.57,77.75,3600.0,63.79,63.9623,63.6669,63.8146,3600.0
2008-10-22 10:25:00,77.87,78.08,77.71,78.08,18700.0,63.9131,64.0854,63.7818,64.0854,18700.0
2008-10-22 10:30:00,78.1,78.1,77.85,78.05,9100.0,64.1019,64.1019,63.8967,64.0608,9100.0
2008-10-22 10:35:00,77.96,78.44,77.95,78.34,16400.0,63.987,64.3809,63.9787,64.2988,16400.0
2008-10-22 10:40:00,78.5,78.91,78.36,78.85,5400.0,64.4302,64.7667,64.3153,64.7174,5400.0
2008-10-22 10:45:00,78.7,78.99,78.49,78.77,1800.0,64.5943,64.8323,64.422,64.6518,1800.0
2008-10-22 10:50:00,78.98,79.02,78.41,78.83,8900.0,64.8241,64.857,64.3563,64.701,8900.0
2008-10-22 10:55:00,78.67,78.74,78.64,78.68,1200.0,64.5697,64.6271,64.5451,64.5779,1200.0
2008-10-22 11:00:00,78.67,78.87,78.67,78.84,1400.0,64.5697,64.7338,64.5697,64.7092,1400.0
2008-10-22 11:05:00,78.84,78.91,78.44,78.51,6500.0,64.7092,64.7667,64.3809,64.4384,6500.0
2008-10-22 11:10:00,78.74,79.03,78.49,78.49,10100.0,64.6271,64.8652,64.422,64.422,10100.0
2008-10-22 11:15:00,78.45,78.85,78.27,78.29,4000.0,64.3891,64.7174,64.2414,64.2578,4000.0
2008-10-22 11:20:00,78.31,78.48,78.05,78.05,4500.0,64.2742,64.4137,64.0608,64.0608,4500.0
2008-10-22 11:25:00,78.2,78.2,77.8,77.8,8600.0,64.1839,64.1839,63.8556,63.8556,8600.0
2008-10-22 11:30:00,77.56,78.47,77.56,78.21,15400.0,63.6586,64.4055,63.6586,64.1921,15400.0
2008-10-22 11:35:00,78.21,78.21,77.43,77.46,3600.0,64.1921,64.1921,63.5519,63.5766,3600.0
2008-10-22 11:40:00,77.55,78.34,77.55,78.14,2300.0,63.6504,64.2988,63.6504,64.1347,2300.0
2008-10-22 11:45:00,78.23,78.62,78.12,78.62,3500.0,64.2086,64.5287,64.1183,64.5287,3500.0
2008-10-22 11:50:00,78.53,78.73,78.45,78.55,3700.0,64.4548,64.6189,64.3891,64.4712,3700.0
2008-10-22 11:55:00,78.44,78.55,78.26,78.3,3000.0,64.3809,64.4712,64.2332,64.266,3000.0
2008-10-22 12:00:00,78.4,78.4,77.67,77.67,2700.0,64.3481,64.3481,63.7489,63.7489,2700.0
2008-10-22 12:05:00,77.69,78.12,77.53,78.11,5100.0,63.7653,64.1183,63.634,64.1101,5100.0
2008-10-22 12:10:00,78.15,78.15,77.37,77.76,30200.0,64.1429,64.1429,63.5027,63.8228,30200.0
2008-10-22 12:15:00,77.72,77.8,77.72,77.8,1300.0,63.79,63.8556,63.79,63.8556,1300.0
2008-10-22 12:20:00,77.97,78.26,77.97,78.26,500.0,63.9952,64.2332,63.9952,64.2332,500.0
2008-10-22 12:25:00,78.25,78.34,77.96,78.33,4800.0,64.225,64.2988,63.987,64.2906,4800.0
2008-10-22 12:30:00,78.11,78.11,77.81,78.11,2400.0,64.1101,64.1101,63.8638,64.1101,2400.0
2008-10-22 12:35:00,77.96,78.16,77.96,78.16,500.0,63.987,64.1511,63.987,64.1511,500.0
2008-10-22 12:40:00,78.16,78.16,77.95,78.16,2700.0,64.1511,64.1511,63.9787,64.1511,2700.0
2008-10-22 12:45:00,78.16,78.29,77.95,77.95,3500.0,64.1511,64.2578,63.9787,63.9787,3500.0
2008-10-22 12:50:00,77.92,78.05,77.77,77.93,2600.0,63.9541,64.0608,63.831,63.9623,2600.0
2008-10-22 12:55:00,77.94,77.98,77.06,77.06,18100.0,63.9705,64.0034,63.2483,63.2483,18100.0
2008-10-22 13:00:00,77.22,77.22,76.96,77.01,21600.0,63.3796,63.3796,63.1662,63.2072,21600.0
2008-10-22 13:05:00,77.0,77.18,76.96,77.0,25100.0,63.199,63.3468,63.1662,63.199,25100.0
2008-10-22 13:10:00,77.0,77.03,76.86,76.89,14300.0,63.199,63.2236,63.0841,63.1087,14300.0
2008-10-22 13:15:00,76.87,77.13,76.81,77.03,27700.0,63.0923,63.3057,63.0431,63.2236,27700.0
2008-10-22 13:20:00,77.0,77.2,77.0,77.09,18900.0,63.199,63.3632,63.199,63.2729,18900.0
2008-10-22 13:25:00,77.01,77.09,76.7,76.84,8000.0,63.2072,63.2729,62.9528,63.0677,8000.0
2008-10-22 13:30:00,76.88,76.93,76.66,76.71,24200.0,63.1005,63.1416,62.92,62.961,24200.0
2008-10-22 13:35:00,76.7,76.79,76.49,76.61,39800.0,62.9528,63.0267,62.7804,62.8789,39800.0
2008-10-22 13:40:00,76.58,76.7,76.45,76.5,12100.0,62.8543,62.9528,62.7476,62.7886,12100.0
2008-10-22 13:45:00,76.25,76.6,76.0,76.02,7100.0,62.5834,62.8707,62.3782,62.3947,7100.0
2008-10-22 13:50:00,76.01,76.1,75.73,76.04,17500.0,62.3865,62.4603,62.1566,62.4111,17500.0
2008-10-22 13:55:00,76.06,76.07,75.69,75.75,6300.0,62.4275,62.4357,62.1238,62.1731,6300.0
2008-10-22 14:00:00,75.86,75.99,75.59,75.59,2900.0,62.2633,62.37,62.0417,62.0417,2900.0
2008-10-22 14:05:00,75.47,75.66,75.35,75.35,4600.0,61.9432,62.0992,61.8448,61.8448,4600.0
2008-10-22 14:10:00,75.35,75.99,75.25,75.83,16300.0,61.8448,62.37,61.7627,62.2387,16300.0
2008-10-22 14:15:00,75.82,75.95,75.59,75.77,4300.0,62.2305,62.3372,62.0417,62.1895,4300.0
2008-10-22 14:20:00,75.77,76.33,75.64,76.09,7400.0,62.1895,62.6491,62.0828,62.4521,7400.0
2008-10-22 14:25:00,76.08,76.26,75.7,75.71,6700.0,62.4439,62.5916,62.132,62.1402,6700.0
2008-10-22 14:30:00,75.78,75.85,75.25,75.26,7300.0,62.1977,62.2551,61.7627,61.7709,7300.0
2008-10-22 14:35:00,75.29,75.58,75.21,75.34,14800.0,61.7955,62.0335,61.7298,61.8365,14800.0
2008-10-22 14:40:00,75.34,75.48,75.25,75.25,9500.0,61.8365,61.9515,61.7627,61.7627,9500.0
2008-10-22 14:45:00,75.25,75.44,75.21,75.36,15600.0,61.7627,61.9186,61.7298,61.853,15600.0
2008-10-22 14:50:00,75.34,75.42,75.25,75.3,4300.0,61.8365,61.9022,61.7627,61.8037,4300.0
2008-10-22 14:55:00,75.25,75.5,75.19,75.42,14300.0,61.7627,61.9679,61.7134,61.9022,14300.0
2008-10-22 15:00:00,75.44,76.23,75.44,76.22,18400.0,61.9186,62.567,61.9186,62.5588,18400.0
2008-10-22 15:05:00,76.22,76.28,75.82,75.83,14400.0,62.5588,62.6081,62.2305,62.2387,14400.0
2008-10-22 15:10:00,75.83,75.96,75.59,75.59,8300.0,62.2387,62.3454,62.0417,62.0417,8300.0
2008-10-22 15:15:00,75.66,75.82,75.59,75.8,16500.0,62.0992,62.2305,62.0417,62.2141,16500.0
2008-10-22 15:20:00,75.8,75.88,75.47,75.77,22000.0,62.2141,62.2798,61.9432,62.1895,22000.0
2008-10-22 15:25:00,75.77,75.93,75.54,75.73,39500.0,62.1895,62.3208,62.0007,62.1566,39500.0
2008-10-22 15:30:00,75.68,75.98,75.59,75.95,14900.0,62.1156,62.3618,62.0417,62.3372,14900.0
2008-10-22 15:35:00,75.95,76.13,75.72,75.85,30000.0,62.3372,62.4849,62.1484,62.2551,30000.0
2008-10-22 15:40:00,75.81,76.13,75.6,76.0,50600.0,62.2223,62.4849,62.0499,62.3782,50600.0
2008-10-22 15:45:00,76.01,77.96,75.85,77.78,36100.0,62.3865,63.987,62.2551,63.8392,36100.0
2008-10-22 15:50:00,77.93,80.52,77.83,80.24,105000.0,63.9623,66.0881,63.8803,65.8583,105000.0
2008-10-22 15:55:00,80.06,80.39,79.0,79.78,133300.0,65.7106,65.9814,64.8405,65.4807,133300.0
2008-10-23 09:30:00,79.45,79.45,78.75,78.99,6300.0,65.2099,65.2099,64.6354,64.8323,6300.0
2008-10-23 09:35:00,78.9,79.75,78.81,79.07,10400.0,64.7585,65.4561,64.6846,64.898,10400.0
2008-10-23 09:40:00,79.28,79.3,78.59,78.78,6000.0,65.0704,65.0868,64.504,64.66,6000.0
2008-10-23 09:45:00,78.61,78.69,77.35,77.57,9700.0,64.5204,64.5861,63.4863,63.6669,9700.0
2008-10-23 09:50:00,77.17,77.5,76.24,76.64,30600.0,63.3385,63.6094,62.5752,62.9035,30600.0
2008-10-23 09:55:00,76.56,76.61,75.73,76.61,16900.0,62.8379,62.8789,62.1566,62.8789,16900.0
2008-10-23 10:00:00,76.57,77.55,76.19,77.28,8700.0,62.8461,63.6504,62.5342,63.4288,8700.0
2008-10-23 10:05:00,77.38,77.71,77.13,77.51,8000.0,63.5109,63.7818,63.3057,63.6176,8000.0
2008-10-23 10:10:00,77.42,78.37,77.42,78.37,11400.0,63.5437,64.3235,63.5437,64.3235,11400.0
2008-10-23 10:15:00,78.06,78.25,77.1,77.28,9000.0,64.069,64.225,63.2811,63.4288,9000.0
2008-10-23 10:20:00,77.32,77.65,77.27,77.65,1400.0,63.4617,63.7325,63.4206,63.7325,1400.0
2008-10-23 10:25:00,77.55,77.73,76.39,76.75,9900.0,63.6504,63.7982,62.6983,62.9938,9900.0
2008-10-23 10:30:00,76.8,77.7,76.8,77.7,2400.0,63.0349,63.7736,63.0349,63.7736,2400.0
2008-10-23 10:35:00,77.65,77.65,77.46,77.57,500.0,63.7325,63.7325,63.5766,63.6669,500.0
2008-10-23 10:40:00,77.74,78.02,77.72,77.99,30600.0,63.8064,64.0362,63.79,64.0116,30600.0
2008-10-23 10:45:00,78.0,79.07,77.93,78.84,14400.0,64.0198,64.898,63.9623,64.7092,14400.0
2008-10-23 10:50:00,78.84,79.31,78.84,79.16,3100.0,64.7092,65.095,64.7092,64.9719,3100.0
2008-10-23 10:55:00,79.06,79.62,78.93,79.37,9600.0,64.8898,65.3494,64.7831,65.1442,9600.0
2008-10-23 11:00:00,79.36,79.79,79.16,79.16,3600.0,65.136,65.489,64.9719,64.9719,3600.0
2008-10-23 11:05:00,78.63,78.94,78.24,78.48,1600.0,64.5369,64.7913,64.2168,64.4137,1600.0
2008-10-23 11:10:00,78.38,78.93,78.33,78.48,4100.0,64.3317,64.7831,64.2906,64.4137,4100.0
2008-10-23 11:15:00,78.4,78.55,77.58,77.94,2600.0,64.3481,64.4712,63.6751,63.9705,2600.0
2008-10-23 11:20:00,77.77,77.87,77.75,77.87,800.0,63.831,63.9131,63.8146,63.9131,800.0
2008-10-23 11:25:00,77.79,77.83,77.64,77.83,800.0,63.8474,63.8803,63.7243,63.8803,800.0
2008-10-23 11:30:00,77.72,77.85,77.67,77.85,1400.0,63.79,63.8967,63.7489,63.8967,1400.0
2008-10-23 11:35:00,77.86,78.2,77.83,78.17,5800.0,63.9049,64.1839,63.8803,64.1593,5800.0
2008-10-23 11:40:00,78.09,78.09,77.37,77.37,6000.0,64.0937,64.0937,63.5027,63.5027,6000.0
2008-10-23 11:45:00,77.34,77.45,77.01,77.34,2800.0,63.4781,63.5684,63.2072,63.4781,2800.0
2008-10-23 11:50:00,77.37,77.83,77.37,77.67,2000.0,63.5027,63.8803,63.5027,63.7489,2000.0
2008-10-23 11:55:00,77.61,77.83,77.5,77.83,1700.0,63.6997,63.8803,63.6094,63.8803,1700.0
2008-10-23 12:00:00,77.51,77.51,76.79,77.08,38500.0,63.6176,63.6176,63.0267,63.2647,38500.0
2008-10-23 12:05:00,76.57,76.86,76.29,76.56,38000.0,62.8461,63.0841,62.6163,62.8379,38000.0
2008-10-23 12:10:00,76.57,76.58,76.07,76.35,46600.0,62.8461,62.8543,62.4357,62.6655,46600.0
2008-10-23 12:15:00,76.28,77.2,75.97,75.97,45000.0,62.6081,63.3632,62.3536,62.3536,45000.0
2008-10-23 12:20:00,75.93,76.4,75.82,76.34,3200.0,62.3208,62.7066,62.2305,62.6573,3200.0
2008-10-23 12:25:00,76.24,76.32,75.87,75.93,1900.0,62.5752,62.6409,62.2715,62.3208,1900.0
2008-10-23 12:30:00,75.76,75.89,75.72,75.76,1900.0,62.1813,62.288,62.1484,62.1813,1900.0
2008-10-23 12:35:00,75.68,75.83,75.46,75.46,3300.0,62.1156,62.2387,61.935,61.935,3300.0
2008-10-23 12:40:00,75.41,75.77,75.32,75.75,2900.0,61.894,62.1895,61.8201,62.1731,2900.0
2008-10-23 12:45:00,75.75,76.11,75.75,75.82,2500.0,62.1731,62.4685,62.1731,62.2305,2500.0
2008-10-23 12:50:00,75.68,75.72,75.63,75.7,1400.0,62.1156,62.1484,62.0746,62.132,1400.0
2008-10-23 12:55:00,75.6,75.7,75.43,75.46,2900.0,62.0499,62.132,61.9104,61.935,2900.0
2008-10-23 13:00:00,75.38,75.45,75.0,75.0,3800.0,61.8694,61.9268,61.5575,61.5575,3800.0
2008-10-23 13:05:00,75.0,75.4,74.62,75.0,7500.0,61.5575,61.8858,61.2456,61.5575,7500.0
2008-10-23 13:10:00,74.93,75.38,74.82,75.0,2800.0,61.5,61.8694,61.4097,61.5575,2800.0
2008-10-23 13:15:00,75.01,75.74,75.01,75.71,1800.0,61.5657,62.1648,61.5657,62.1402,1800.0
2008-10-23 13:20:00,75.59,75.59,75.06,75.15,3600.0,62.0417,62.0417,61.6067,61.6806,3600.0
2008-10-23 13:25:00,75.19,75.33,75.01,75.14,5000.0,61.7134,61.8283,61.5657,61.6724,5000.0
2008-10-23 13:30:00,75.02,75.02,73.7,73.7,6800.0,61.5739,61.5739,60.4905,60.4905,6800.0
2008-10-23 13:35:00,73.87,74.06,73.51,73.99,4400.0,60.63,60.786,60.3345,60.7285,4400.0
2008-10-23 13:40:00,73.78,73.96,73.58,73.96,3100.0,60.5561,60.7039,60.392,60.7039,3100.0
2008-10-23 13:45:00,73.81,73.98,73.75,73.95,7800.0,60.5808,60.7203,60.5315,60.6957,7800.0
2008-10-23 13:50:00,73.83,74.01,73.42,73.96,8500.0,60.5972,60.7449,60.2607,60.7039,8500.0
2008-10-23 13:55:00,73.76,74.25,73.75,74.17,1700.0,60.5397,60.9419,60.5315,60.8762,1700.0
2008-10-23 14:00:00,74.0,74.0,73.13,73.29,3700.0,60.7367,60.7367,60.0226,60.154,3700.0
2008-10-23 14:05:00,73.32,73.48,73.2,73.4,1600.0,60.1786,60.3099,60.0801,60.2443,1600.0
2008-10-23 14:10:00,73.3,73.38,72.97,72.97,11300.0,60.1622,60.2278,59.8913,59.8913,11300.0
2008-10-23 14:15:00,72.92,73.05,72.72,72.83,3000.0,59.8503,59.957,59.6861,59.7764,3000.0
2008-10-23 14:20:00,72.83,73.01,72.71,72.97,3600.0,59.7764,59.9242,59.6779,59.8913,3600.0
2008-10-23 14:25:00,73.06,73.42,73.01,73.31,3700.0,59.9652,60.2607,59.9242,60.1704,3700.0
2008-10-23 14:30:00,73.28,73.85,73.24,73.68,2600.0,60.1458,60.6136,60.1129,60.4741,2600.0
2008-10-23 14:35:00,73.71,74.35,73.68,74.35,2100.0,60.4987,61.024,60.4741,61.024,2100.0
2008-10-23 14:40:00,74.35,74.55,73.97,74.31,4700.0,61.024,61.1881,60.7121,60.9912,4700.0
2008-10-23 14:45:00,74.31,74.6,73.72,73.72,7900.0,60.9912,61.2292,60.5069,60.5069,7900.0
2008-10-23 14:50:00,73.72,73.72,73.28,73.36,7200.0,60.5069,60.5069,60.1458,60.2114,7200.0
2008-10-23 14:55:00,73.37,73.48,72.8,73.44,7200.0,60.2196,60.3099,59.7518,60.2771,7200.0
2008-10-23 15:00:00,73.66,74.56,73.65,74.25,14200.0,60.4577,61.1963,60.4494,60.9419,14200.0
2008-10-23 15:05:00,74.34,74.87,74.01,74.66,17700.0,61.0158,61.4508,60.7449,61.2784,17700.0
2008-10-23 15:10:00,74.87,75.81,74.72,75.54,7900.0,61.4508,62.2223,61.3277,62.0007,7900.0
2008-10-23 15:15:00,75.56,75.68,75.01,75.03,11600.0,62.0171,62.1156,61.5657,61.5821,11600.0
2008-10-23 15:20:00,75.01,75.77,74.98,75.62,14300.0,61.5657,62.1895,61.5411,62.0664,14300.0
2008-10-23 15:25:00,75.67,75.7,75.05,75.16,6700.0,62.1074,62.132,61.5985,61.6888,6700.0
2008-10-23 15:30:00,75.08,75.15,74.01,74.41,8300.0,61.6231,61.6806,60.7449,61.0732,8300.0
2008-10-23 15:35:00,74.32,74.47,74.03,74.11,5900.0,60.9994,61.1225,60.7613,60.827,5900.0
2008-10-23 15:40:00,74.0,75.39,73.96,75.39,17600.0,60.7367,61.8776,60.7039,61.8776,17600.0
2008-10-23 15:45:00,75.55,76.88,75.54,76.57,13100.0,62.0089,63.1005,62.0007,62.8461,13100.0
2008-10-23 15:50:00,76.57,76.72,75.94,76.0,15800.0,62.8461,62.9692,62.329,62.3782,15800.0
2008-10-23 15:55:00,75.85,77.21,75.84,77.0,21400.0,62.2551,63.3714,62.2469,63.199,21400.0
2008-10-24 09:30:00,72.75,72.75,72.75,72.75,100.0,59.7108,59.7108,59.7108,59.7108,100.0
2008-10-24 09:35:00,75.5,75.5,71.0,71.01,8800.0,61.9679,61.9679,58.2744,58.2826,8800.0
2008-10-24 09:40:00,71.49,72.51,69.35,69.97,35100.0,58.6766,59.5138,56.9202,57.429,35100.0
2008-10-24 09:45:00,70.19,71.51,69.96,70.88,22500.0,57.6096,58.693,57.4208,58.1759,22500.0
2008-10-24 09:50:00,70.79,73.69,70.79,73.28,64000.0,58.1021,60.4823,58.1021,60.1458,64000.0
2008-10-24 09:55:00,73.19,73.23,71.12,71.88,15400.0,60.0719,60.1047,58.3729,58.9967,15400.0
2008-10-24 10:00:00,72.23,73.92,72.09,73.69,10900.0,59.284,60.6711,59.1691,60.4823,10900.0
2008-10-24 10:05:00,73.69,73.77,72.57,72.67,19300.0,60.4823,60.5479,59.563,59.6451,19300.0
2008-10-24 10:10:00,72.42,73.04,72.1,73.01,10800.0,59.4399,59.9488,59.1773,59.9242,10800.0
2008-10-24 10:15:00,72.81,73.41,72.8,73.06,4800.0,59.76,60.2525,59.7518,59.9652,4800.0
2008-10-24 10:20:00,73.18,73.5,72.67,72.86,5900.0,60.0637,60.3263,59.6451,59.801,5900.0
2008-10-24 10:25:00,72.83,73.06,72.36,73.06,4900.0,59.7764,59.9652,59.3907,59.9652,4900.0
2008-10-24 10:30:00,73.22,73.6,71.87,72.0,45300.0,60.0965,60.4084,58.9885,59.0952,45300.0
2008-10-24 10:35:00,72.19,72.34,72.04,72.21,2200.0,59.2511,59.3742,59.128,59.2675,2200.0
2008-10-24 10:40:00,72.2,72.54,71.89,72.47,2200.0,59.2593,59.5384,59.0049,59.4809,2200.0
2008-10-24 10:45:00,72.79,73.46,72.79,73.44,3800.0,59.7436,60.2935,59.7436,60.2771,3800.0
2008-10-24 10:50:00,73.5,73.6,73.2,73.35,8100.0,60.3263,60.4084,60.0801,60.2032,8100.0
2008-10-24 10:55:00,73.53,73.6,72.56,72.67,7700.0,60.351,60.4084,59.5548,59.6451,7700.0
2008-10-24 11:00:00,73.39,73.39,72.8,72.93,48000.0,60.236,60.236,59.7518,59.8585,48000.0
2008-10-24 11:05:00,73.0,73.55,72.99,73.48,3900.0,59.9159,60.3674,59.9077,60.3099,3900.0
2008-10-24 11:10:00,73.54,73.6,73.27,73.45,6200.0,60.3592,60.4084,60.1376,60.2853,6200.0
2008-10-24 11:15:00,73.6,73.75,73.55,73.74,6700.0,60.4084,60.5315,60.3674,60.5233,6700.0
2008-10-24 11:20:00,73.74,74.52,73.69,74.25,17200.0,60.5233,61.1635,60.4823,60.9419,17200.0
2008-10-24 11:25:00,74.15,74.24,73.45,73.45,11700.0,60.8598,60.9337,60.2853,60.2853,11700.0
2008-10-24 11:30:00,73.61,73.95,73.45,73.8,3100.0,60.4166,60.6957,60.2853,60.5726,3100.0
2008-10-24 11:35:00,73.91,74.25,73.81,74.1,3000.0,60.6628,60.9419,60.5808,60.8188,3000.0
2008-10-24 11:40:00,74.25,74.25,73.76,73.85,3400.0,60.9419,60.9419,60.5397,60.6136,3400.0
2008-10-24 11:45:00,73.86,74.04,73.73,73.87,3700.0,60.6218,60.7695,60.5151,60.63,3700.0
2008-10-24 11:50:00,73.7,73.8,73.61,73.7,2900.0,60.4905,60.5726,60.4166,60.4905,2900.0
2008-10-24 11:55:00,73.7,73.91,73.7,73.9,500.0,60.4905,60.6628,60.4905,60.6546,500.0
2008-10-24 12:00:00,73.71,73.71,73.0,73.29,1400.0,60.4987,60.4987,59.9159,60.154,1400.0
2008-10-24 12:05:00,73.51,73.77,73.51,73.65,800.0,60.3345,60.5479,60.3345,60.4494,800.0
2008-10-24 12:10:00,73.57,73.98,73.15,73.98,4200.0,60.3838,60.7203,60.0391,60.7203,4200.0
2008-10-24 12:15:00,73.84,73.91,73.57,73.57,2000.0,60.6054,60.6628,60.3838,60.3838,2000.0
2008-10-24 12:20:00,73.82,73.85,73.45,73.63,3300.0,60.589,60.6136,60.2853,60.433,3300.0
2008-10-24 12:25:00,73.44,73.93,73.44,73.83,2400.0,60.2771,60.6793,60.2771,60.5972,2400.0
2008-10-24 12:30:00,73.62,73.75,73.1,73.1,1700.0,60.4248,60.5315,59.998,59.998,1700.0
2008-10-24 12:35:00,72.87,73.3,72.87,73.3,900.0,59.8092,60.1622,59.8092,60.1622,900.0
2008-10-24 12:40:00,73.23,73.26,73.11,73.15,1400.0,60.1047,60.1293,60.0062,60.0391,1400.0
2008-10-24 12:45:00,73.15,73.3,72.51,72.69,2700.0,60.0391,60.1622,59.5138,59.6615,2700.0
2008-10-24 12:50:00,72.97,73.2,72.94,73.2,2200.0,59.8913,60.0801,59.8667,60.0801,2200.0
2008-10-24 12:55:00,73.21,73.5,72.92,72.98,24400.0,60.0883,60.3263,59.8503,59.8995,24400.0
2008-10-24 13:00:00,73.15,73.16,73.15,73.16,300.0,60.0391,60.0473,60.0391,60.0473,300.0
2008-10-24 13:05:00,73.15,73.46,73.02,73.46,1000.0,60.0391,60.2935,59.9324,60.2935,1000.0
2008-10-24 13:10:00,73.37,73.37,73.36,73.36,700.0,60.2196,60.2196,60.2114,60.2114,700.0
2008-10-24 13:15:00,73.2,73.54,73.03,73.54,2600.0,60.0801,60.3592,59.9406,60.3592,2600.0
2008-10-24 13:20:00,73.54,73.6,73.45,73.45,2600.0,60.3592,60.4084,60.2853,60.2853,2600.0
2008-10-24 13:25:00,73.45,73.45,73.32,73.32,2100.0,60.2853,60.2853,60.1786,60.1786,2100.0
2008-10-24 13:30:00,73.3,73.3,72.84,73.0,5400.0,60.1622,60.1622,59.7846,59.9159,5400.0
2008-10-24 13:35:00,72.94,73.12,72.9,72.96,2100.0,59.8667,60.0144,59.8339,59.8831,2100.0
2008-10-24 13:40:00,72.91,73.24,72.69,72.69,2100.0,59.8421,60.1129,59.6615,59.6615,2100.0
2008-10-24 13:45:00,72.74,72.74,72.11,72.11,5400.0,59.7026,59.7026,59.1855,59.1855,5400.0
2008-10-24 13:50:00,72.11,72.42,72.02,72.39,3500.0,59.1855,59.4399,59.1116,59.4153,3500.0
2008-10-24 13:55:00,72.36,72.72,72.0,72.0,3400.0,59.3907,59.6861,59.0952,59.0952,3400.0
2008-10-24 14:00:00,72.07,72.23,71.33,71.43,11400.0,59.1526,59.284,58.5453,58.6273,11400.0
2008-10-24 14:05:00,71.32,71.38,71.01,71.38,4700.0,58.5371,58.5863,58.2826,58.5863,4700.0
2008-10-24 14:10:00,71.58,71.83,71.52,71.58,4700.0,58.7505,58.9557,58.7012,58.7505,4700.0
2008-10-24 14:15:00,71.6,71.67,71.25,71.67,6000.0,58.7669,58.8243,58.4796,58.8243,6000.0
2008-10-24 14:20:00,71.75,71.79,71.25,71.38,2300.0,58.89,58.9228,58.4796,58.5863,2300.0
2008-10-24 14:25:00,71.33,71.33,71.01,71.11,3900.0,58.5453,58.5453,58.2826,58.3647,3900.0
2008-10-24 14:30:00,71.16,72.28,71.08,72.09,4200.0,58.4057,59.325,58.3401,59.1691,4200.0
2008-10-24 14:35:00,72.13,72.27,71.43,72.0,16900.0,59.2019,59.3168,58.6273,59.0952,16900.0
2008-10-24 14:40:00,72.02,72.69,71.58,72.16,15200.0,59.1116,59.6615,58.7505,59.2265,15200.0
2008-10-24 14:45:00,72.12,72.18,71.43,71.48,14200.0,59.1937,59.2429,58.6273,58.6684,14200.0
2008-10-24 14:50:00,71.43,71.85,71.34,71.84,14800.0,58.6273,58.9721,58.5535,58.9639,14800.0
2008-10-24 14:55:00,71.81,72.89,71.81,72.86,22500.0,58.9392,59.8257,58.9392,59.801,22500.0
2008-10-24 15:00:00,72.98,73.5,72.5,72.51,15300.0,59.8995,60.3263,59.5056,59.5138,15300.0
2008-10-24 15:05:00,72.53,73.37,72.5,72.86,14700.0,59.5302,60.2196,59.5056,59.801,14700.0
2008-10-24 15:10:00,72.99,73.0,72.17,72.52,24700.0,59.9077,59.9159,59.2347,59.522,24700.0
2008-10-24 15:15:00,72.5,72.96,72.07,72.17,12400.0,59.5056,59.8831,59.1526,59.2347,12400.0
2008-10-24 15:20:00,72.07,72.51,71.49,72.22,9300.0,59.1526,59.5138,58.6766,59.2758,9300.0
2008-10-24 15:25:00,72.17,72.43,71.55,71.87,13500.0,59.2347,59.4481,58.7258,58.9885,13500.0
2008-10-24 15:30:00,71.99,71.99,71.26,71.85,13000.0,59.087,59.087,58.4878,58.9721,13000.0
2008-10-24 15:35:00,71.74,71.74,71.05,71.33,5300.0,58.8818,58.8818,58.3155,58.5453,5300.0
2008-10-24 15:40:00,71.33,71.73,71.25,71.62,8500.0,58.5453,58.8736,58.4796,58.7833,8500.0
2008-10-24 15:45:00,71.59,71.8,71.29,71.79,17900.0,58.7587,58.931,58.5124,58.9228,17900.0
2008-10-24 15:50:00,71.8,72.38,71.43,71.95,35000.0,58.931,59.4071,58.6273,59.0541,35000.0
2008-10-24 15:55:00,71.95,72.09,70.83,71.0,34600.0,59.0541,59.1691,58.1349,58.2744,34600.0
2008-10-27 09:30:00,69.04,70.69,69.04,70.5,5100.0,56.6657,58.02,56.6657,57.864,5100.0
2008-10-27 09:35:00,70.78,72.29,68.86,72.26,25300.0,58.0938,59.3332,56.518,59.3086,25300.0
2008-10-27 09:40:00,72.44,72.85,72.18,72.73,6300.0,59.4563,59.7928,59.2429,59.6943,6300.0
2008-10-27 09:45:00,72.85,72.91,70.86,70.86,9200.0,59.7928,59.8421,58.1595,58.1595,9200.0
2008-10-27 09:50:00,71.08,71.25,70.73,71.25,1900.0,58.3401,58.4796,58.0528,58.4796,1900.0
2008-10-27 09:55:00,71.75,72.81,71.75,72.76,1000.0,58.89,59.76,58.89,59.719,1000.0
2008-10-27 10:00:00,72.75,72.94,71.76,72.52,10400.0,59.7108,59.8667,58.8982,59.522,10400.0
2008-10-27 10:05:00,72.33,72.85,71.78,71.98,13100.0,59.366,59.7928,58.9146,59.0788,13100.0
2008-10-27 10:10:00,72.13,72.13,71.91,71.91,1400.0,59.2019,59.2019,59.0213,59.0213,1400.0
2008-10-27 10:15:00,71.63,71.69,71.03,71.03,1200.0,58.7915,58.8407,58.299,58.299,1200.0
2008-10-27 10:20:00,71.03,71.03,70.53,70.7,40900.0,58.299,58.299,57.8887,58.0282,40900.0
2008-10-27 10:25:00,70.7,70.99,70.51,70.84,36500.0,58.0282,58.2662,57.8722,58.1431,36500.0
2008-10-27 10:30:00,70.85,70.85,70.51,70.51,2000.0,58.1513,58.1513,57.8722,57.8722,2000.0
2008-10-27 10:35:00,70.5,70.65,69.74,70.23,9400.0,57.864,57.9871,57.2403,57.6424,9400.0
2008-10-27 10:40:00,70.13,70.13,70.04,70.1,600.0,57.5603,57.5603,57.4865,57.5357,600.0
2008-10-27 10:45:00,70.35,70.54,70.33,70.42,1700.0,57.7409,57.8969,57.7245,57.7984,1700.0
2008-10-27 10:50:00,70.42,70.5,69.98,69.98,8600.0,57.7984,57.864,57.4372,57.4372,8600.0
2008-10-27 10:55:00,70.04,70.5,69.99,70.5,3100.0,57.4865,57.864,57.4454,57.864,3100.0
2008-10-27 11:00:00,70.52,70.54,70.02,70.2,7900.0,57.8804,57.8969,57.4701,57.6178,7900.0
2008-10-27 11:05:00,69.93,70.63,69.93,70.54,2400.0,57.3962,57.9707,57.3962,57.8969,2400.0
2008-10-27 11:10:00,70.54,71.23,70.43,71.23,2000.0,57.8969,58.4632,57.8066,58.4632,2000.0
2008-10-27 11:15:00,71.02,71.02,70.41,70.41,3300.0,58.2908,58.2908,57.7902,57.7902,3300.0
2008-10-27 11:20:00,70.02,70.02,69.6,69.75,3800.0,57.4701,57.4701,57.1253,57.2485,3800.0
2008-10-27 11:25:00,69.75,69.99,69.6,69.91,11200.0,57.2485,57.4454,57.1253,57.3798,11200.0
2008-10-27 11:30:00,69.7,69.87,69.08,69.22,19700.0,57.2074,57.347,56.6985,56.8135,19700.0
2008-10-27 11:35:00,69.25,69.8,69.22,69.39,5900.0,56.8381,57.2895,56.8135,56.953,5900.0
2008-10-27 11:40:00,69.38,69.66,69.13,69.59,5800.0,56.9448,57.1746,56.7396,57.1171,5800.0
2008-10-27 11:45:00,69.49,69.87,69.47,69.8,3600.0,57.0351,57.347,57.0186,57.2895,3600.0
2008-10-27 11:50:00,69.5,69.65,69.07,69.34,14500.0,57.0433,57.1664,56.6903,56.9119,14500.0
2008-10-27 11:55:00,69.32,69.41,68.95,68.95,9900.0,56.8955,56.9694,56.5918,56.5918,9900.0
2008-10-27 12:00:00,69.1,69.76,69.02,69.45,3600.0,56.715,57.2567,56.6493,57.0022,3600.0
2008-10-27 12:05:00,69.41,69.72,68.84,69.52,12900.0,56.9694,57.2238,56.5016,57.0597,12900.0
2008-10-27 12:10:00,69.53,69.77,69.2,69.77,3900.0,57.0679,57.2649,56.797,57.2649,3900.0
2008-10-27 12:15:00,69.77,69.77,68.57,69.0,21000.0,57.2649,57.2649,56.28,56.6329,21000.0
2008-10-27 12:20:00,69.07,69.35,69.0,69.06,5300.0,56.6903,56.9202,56.6329,56.6821,5300.0
2008-10-27 12:25:00,69.14,69.46,68.72,68.93,14000.0,56.7478,57.0104,56.4031,56.5754,14000.0
2008-10-27 12:30:00,68.8,69.26,68.75,69.26,4800.0,56.4687,56.8463,56.4277,56.8463,4800.0
2008-10-27 12:35:00,69.28,69.28,68.77,69.27,14800.0,56.8627,56.8627,56.4441,56.8545,14800.0
2008-10-27 12:40:00,69.23,69.27,68.36,68.75,19400.0,56.8217,56.8545,56.1076,56.4277,19400.0
2008-10-27 12:45:00,68.86,68.86,68.59,68.73,4800.0,56.518,56.518,56.2964,56.4113,4800.0
2008-10-27 12:50:00,68.5,68.9,68.23,68.55,13700.0,56.2225,56.5508,56.0009,56.2635,13700.0
2008-10-27 12:55:00,68.55,68.93,68.51,68.76,2100.0,56.2635,56.5754,56.2307,56.4359,2100.0
2008-10-27 13:00:00,68.95,69.0,68.53,68.59,8900.0,56.5918,56.6329,56.2471,56.2964,8900.0
2008-10-27 13:05:00,68.74,68.89,68.16,68.21,8600.0,56.4195,56.5426,55.9434,55.9845,8600.0
2008-10-27 13:10:00,68.25,68.68,68.22,68.51,8000.0,56.0173,56.3702,55.9927,56.2307,8000.0
2008-10-27 13:15:00,68.34,68.86,68.34,68.69,9300.0,56.0912,56.518,56.0912,56.3784,9300.0
2008-10-27 13:20:00,68.75,69.05,68.49,69.05,9400.0,56.4277,56.6739,56.2143,56.6739,9400.0
2008-10-27 13:25:00,69.1,69.22,69.0,69.22,9800.0,56.715,56.8135,56.6329,56.8135,9800.0
2008-10-27 13:30:00,69.09,69.18,68.9,69.01,10800.0,56.7068,56.7806,56.5508,56.6411,10800.0
2008-10-27 13:35:00,68.93,68.93,68.28,68.65,12600.0,56.5754,56.5754,56.0419,56.3456,12600.0
2008-10-27 13:40:00,68.64,68.81,68.43,68.66,16700.0,56.3374,56.4769,56.165,56.3538,16700.0
2008-10-27 13:45:00,68.77,68.85,68.47,68.6,8100.0,56.4441,56.5098,56.1979,56.3046,8100.0
2008-10-27 13:50:00,68.48,68.79,68.47,68.68,17200.0,56.2061,56.4605,56.1979,56.3702,17200.0
2008-10-27 13:55:00,68.63,68.68,68.39,68.6,6300.0,56.3292,56.3702,56.1322,56.3046,6300.0
2008-10-27 14:00:00,68.47,68.58,68.28,68.3,6800.0,56.1979,56.2882,56.0419,56.0583,6800.0
2008-10-27 14:05:00,68.32,68.32,67.94,67.96,14400.0,56.0748,56.0748,55.7629,55.7793,14400.0
2008-10-27 14:10:00,68.01,68.04,67.51,67.53,10900.0,55.8203,55.8449,55.4099,55.4264,10900.0
2008-10-27 14:15:00,67.53,67.6,66.68,66.81,22600.0,55.4264,55.4838,54.7287,54.8354,22600.0
2008-10-27 14:20:00,66.74,66.95,66.16,66.19,24000.0,54.778,54.9503,54.3019,54.3265,24000.0
2008-10-27 14:25:00,66.25,66.3,65.3,65.34,36100.0,54.3758,54.4168,53.596,53.6289,36100.0
2008-10-27 14:30:00,65.19,65.61,64.61,65.19,25900.0,53.5058,53.8505,53.0297,53.5058,25900.0
2008-10-27 14:35:00,65.12,65.88,64.6,64.6,26700.0,53.4483,54.0721,53.0215,53.0215,26700.0
2008-10-27 14:40:00,64.55,64.75,63.86,64.69,47100.0,52.9805,53.1446,52.4141,53.0954,47100.0
2008-10-27 14:45:00,64.69,65.49,64.47,65.07,22300.0,53.0954,53.752,52.9148,53.4073,22300.0
2008-10-27 14:50:00,65.0,65.33,64.87,65.28,26400.0,53.3498,53.6207,53.2431,53.5796,26400.0
2008-10-27 14:55:00,65.23,65.6,65.23,65.27,11100.0,53.5386,53.8423,53.5386,53.5714,11100.0
2008-10-27 15:00:00,65.24,65.62,65.23,65.45,14600.0,53.5468,53.8587,53.5386,53.7192,14600.0
2008-10-27 15:05:00,65.43,65.94,65.2,65.73,19400.0,53.7027,54.1213,53.514,53.949,19400.0
2008-10-27 15:10:00,65.74,66.87,65.62,66.8,21800.0,53.9572,54.8847,53.8587,54.8272,21800.0
2008-10-27 15:15:00,66.81,66.81,65.99,66.15,29000.0,54.8354,54.8354,54.1624,54.2937,29000.0
2008-10-27 15:20:00,66.0,66.34,65.33,65.58,32200.0,54.1706,54.4496,53.6207,53.8259,32200.0
2008-10-27 15:25:00,65.48,65.9,65.37,65.87,17900.0,53.7438,54.0885,53.6535,54.0639,17900.0
2008-10-27 15:30:00,65.87,66.25,65.87,66.04,13300.0,54.0639,54.3758,54.0639,54.2034,13300.0
2008-10-27 15:35:00,65.99,66.26,65.54,65.93,40300.0,54.1624,54.384,53.793,54.1131,40300.0
2008-10-27 15:40:00,65.93,66.07,65.75,65.76,32100.0,54.1131,54.228,53.9654,53.9736,32100.0
2008-10-27 15:45:00,65.75,65.78,65.23,65.39,43500.0,53.9654,53.99,53.5386,53.6699,43500.0
2008-10-27 15:50:00,65.45,65.51,65.06,65.36,33300.0,53.7192,53.7684,53.3991,53.6453,33300.0
2008-10-27 15:55:00,65.41,65.46,64.5,64.82,58500.0,53.6863,53.7274,52.9394,53.2021,58500.0
2008-10-28 09:30:00,65.21,65.86,65.0,65.86,34900.0,53.5222,54.0557,53.3498,54.0557,34900.0
2008-10-28 09:35:00,65.81,66.04,65.53,65.74,10000.0,54.0146,54.2034,53.7848,53.9572,10000.0
2008-10-28 09:40:00,65.72,67.0,65.72,67.0,10400.0,53.9408,54.9914,53.9408,54.9914,10400.0
2008-10-28 09:45:00,66.99,70.36,66.69,69.74,43700.0,54.9831,57.7491,54.7369,57.2403,43700.0
2008-10-28 09:50:00,69.97,70.0,69.18,69.18,24600.0,57.429,57.4537,56.7806,56.7806,24600.0
2008-10-28 09:55:00,69.25,70.03,68.11,68.11,21600.0,56.8381,57.4783,55.9024,55.9024,21600.0
2008-10-28 10:00:00,68.11,68.15,66.0,66.01,38400.0,55.9024,55.9352,54.1706,54.1788,38400.0
2008-10-28 10:05:00,66.01,66.36,65.23,66.0,58600.0,54.1788,54.4661,53.5386,54.1706,58600.0
2008-10-28 10:10:00,66.03,66.15,65.74,65.99,22700.0,54.1952,54.2937,53.9572,54.1624,22700.0
2008-10-28 10:15:00,65.99,66.01,65.06,65.29,20900.0,54.1624,54.1788,53.3991,53.5878,20900.0
2008-10-28 10:20:00,65.07,65.31,65.07,65.31,3900.0,53.4073,53.6043,53.4073,53.6043,3900.0
2008-10-28 10:25:00,65.35,65.49,65.05,65.2,7600.0,53.6371,53.752,53.3909,53.514,7600.0
2008-10-28 10:30:00,65.2,65.56,65.06,65.35,15500.0,53.514,53.8094,53.3991,53.6371,15500.0
2008-10-28 10:35:00,65.36,65.97,65.36,65.38,10700.0,53.6453,54.146,53.6453,53.6617,10700.0
2008-10-28 10:40:00,65.47,65.81,65.38,65.59,21700.0,53.7356,54.0146,53.6617,53.8341,21700.0
2008-10-28 10:45:00,65.65,65.65,65.01,65.37,36900.0,53.8833,53.8833,53.358,53.6535,36900.0
2008-10-28 10:50:00,65.22,65.54,65.22,65.23,8000.0,53.5304,53.793,53.5304,53.5386,8000.0
2008-10-28 10:55:00,65.24,65.27,65.0,65.01,17800.0,53.5468,53.5714,53.3498,53.358,17800.0
2008-10-28 11:00:00,65.04,65.9,65.04,65.56,8800.0,53.3826,54.0885,53.3826,53.8094,8800.0
2008-10-28 11:05:00,65.6,65.72,65.25,65.5,10800.0,53.8423,53.9408,53.555,53.7602,10800.0
2008-10-28 11:10:00,65.5,65.69,65.43,65.57,16800.0,53.7602,53.9161,53.7027,53.8177,16800.0
2008-10-28 11:15:00,65.57,65.64,65.16,65.25,19100.0,53.8177,53.8751,53.4811,53.555,19100.0
2008-10-28 11:20:00,65.25,65.26,65.06,65.16,1300.0,53.555,53.5632,53.3991,53.4811,1300.0
2008-10-28 11:25:00,65.13,65.58,65.13,65.58,30500.0,53.4565,53.8259,53.4565,53.8259,30500.0
2008-10-28 11:30:00,65.42,65.56,65.26,65.56,13000.0,53.6945,53.8094,53.5632,53.8094,13000.0
2008-10-28 11:35:00,65.7,66.81,65.7,66.81,3000.0,53.9244,54.8354,53.9244,54.8354,3000.0
2008-10-28 11:40:00,66.64,66.75,66.1,66.28,2600.0,54.6959,54.7862,54.2527,54.4004,2600.0
2008-10-28 11:45:00,66.26,66.59,65.7,65.77,7200.0,54.384,54.6548,53.9244,53.9818,7200.0
2008-10-28 11:50:00,65.5,65.59,65.36,65.48,30700.0,53.7602,53.8341,53.6453,53.7438,30700.0
2008-10-28 11:55:00,65.46,65.9,65.46,65.5,13500.0,53.7274,54.0885,53.7274,53.7602,13500.0
2008-10-28 12:00:00,65.5,65.53,65.31,65.48,12900.0,53.7602,53.7848,53.6043,53.7438,12900.0
2008-10-28 12:05:00,65.49,65.55,65.4,65.54,9100.0,53.752,53.8012,53.6781,53.793,9100.0
2008-10-28 12:10:00,65.41,65.47,65.41,65.46,8800.0,53.6863,53.7356,53.6863,53.7274,8800.0
2008-10-28 12:15:00,65.42,65.48,65.32,65.41,9100.0,53.6945,53.7438,53.6125,53.6863,9100.0
2008-10-28 12:20:00,65.41,65.5,65.3,65.5,49800.0,53.6863,53.7602,53.596,53.7602,49800.0
2008-10-28 12:25:00,65.5,65.5,65.22,65.4,5200.0,53.7602,53.7602,53.5304,53.6781,5200.0
2008-10-28 12:30:00,65.37,65.5,65.28,65.34,13200.0,53.6535,53.7602,53.5796,53.6289,13200.0
2008-10-28 12:35:00,65.39,65.45,65.04,65.4,28000.0,53.6699,53.7192,53.3826,53.6781,28000.0
2008-10-28 12:40:00,65.4,65.43,65.31,65.39,16000.0,53.6781,53.7027,53.6043,53.6699,16000.0
2008-10-28 12:45:00,65.36,65.74,65.23,65.73,36600.0,53.6453,53.9572,53.5386,53.949,36600.0
2008-10-28 12:50:00,65.72,65.72,65.56,65.56,9800.0,53.9408,53.9408,53.8094,53.8094,9800.0
2008-10-28 12:55:00,65.62,65.96,65.51,65.94,12500.0,53.8587,54.1378,53.7684,54.1213,12500.0
2008-10-28 13:00:00,65.84,65.86,65.78,65.86,3900.0,54.0393,54.0557,53.99,54.0557,3900.0
2008-10-28 13:05:00,65.83,66.25,65.83,66.11,11300.0,54.0311,54.3758,54.0311,54.2609,11300.0
2008-10-28 13:10:00,66.09,66.13,65.87,66.0,7300.0,54.2445,54.2773,54.0639,54.1706,7300.0
2008-10-28 13:15:00,66.0,66.0,65.61,65.61,3100.0,54.1706,54.1706,53.8505,53.8505,3100.0
2008-10-28 13:20:00,65.53,65.58,65.33,65.52,4700.0,53.7848,53.8259,53.6207,53.7766,4700.0
2008-10-28 13:25:00,65.45,66.08,65.45,65.62,1600.0,53.7192,54.2362,53.7192,53.8587,1600.0
2008-10-28 13:30:00,65.63,65.63,65.4,65.53,5100.0,53.8669,53.8669,53.6781,53.7848,5100.0
2008-10-28 13:35:00,65.56,65.71,65.51,65.71,3300.0,53.8094,53.9326,53.7684,53.9326,3300.0
2008-10-28 13:40:00,65.71,65.91,65.28,65.28,16100.0,53.9326,54.0967,53.5796,53.5796,16100.0
2008-10-28 13:45:00,65.27,65.35,65.13,65.13,21300.0,53.5714,53.6371,53.4565,53.4565,21300.0
2008-10-28 13:50:00,65.0,65.02,64.33,64.33,7000.0,53.3498,53.3662,52.7999,52.7999,7000.0
2008-10-28 13:55:00,64.38,64.38,63.54,63.6,12100.0,52.8409,52.8409,52.1515,52.2007,12100.0
2008-10-28 14:00:00,63.56,63.64,62.85,62.96,33800.0,52.1679,52.2336,51.5852,51.6755,33800.0
2008-10-28 14:05:00,62.95,63.58,62.95,63.38,11000.0,51.6672,52.1843,51.6672,52.0202,11000.0
2008-10-28 14:10:00,63.36,64.4,63.17,63.59,20500.0,52.0038,52.8574,51.8478,52.1925,20500.0
2008-10-28 14:15:00,63.6,63.86,63.01,63.01,13200.0,52.2007,52.4141,51.7165,51.7165,13200.0
2008-10-28 14:20:00,62.97,64.16,62.96,63.97,13500.0,51.6837,52.6604,51.6755,52.5044,13500.0
2008-10-28 14:25:00,64.01,64.32,63.53,63.9,18100.0,52.5373,52.7917,52.1433,52.447,18100.0
2008-10-28 14:30:00,63.92,64.94,63.82,64.81,16700.0,52.4634,53.3006,52.3813,53.1939,16700.0
2008-10-28 14:35:00,64.81,64.93,64.48,64.74,7200.0,53.1939,53.2924,52.923,53.1364,7200.0
2008-10-28 14:40:00,64.74,65.06,64.52,65.06,20000.0,53.1364,53.3991,52.9559,53.3991,20000.0
2008-10-28 14:45:00,65.16,65.51,65.09,65.18,23800.0,53.4811,53.7684,53.4237,53.4976,23800.0
2008-10-28 14:50:00,65.17,65.95,64.43,65.5,25700.0,53.4893,54.1295,52.882,53.7602,25700.0
2008-10-28 14:55:00,65.5,65.54,65.14,65.5,26300.0,53.7602,53.793,53.4647,53.7602,26300.0
2008-10-28 15:00:00,65.5,65.55,64.77,64.87,20500.0,53.7602,53.8012,53.161,53.2431,20500.0
2008-10-28 15:05:00,65.14,65.47,64.75,64.83,21100.0,53.4647,53.7356,53.1446,53.2103,21100.0
2008-10-28 15:10:00,64.71,65.04,64.31,64.8,17200.0,53.1118,53.3826,52.7835,53.1857,17200.0
2008-10-28 15:15:00,64.7,65.07,64.7,65.07,17800.0,53.1036,53.4073,53.1036,53.4073,17800.0
2008-10-28 15:20:00,65.04,65.49,64.94,65.09,20500.0,53.3826,53.752,53.3006,53.4237,20500.0
2008-10-28 15:25:00,65.16,65.68,64.77,64.88,17700.0,53.4811,53.9079,53.161,53.2513,17700.0
2008-10-28 15:30:00,65.0,65.0,63.68,63.94,21100.0,53.3498,53.3498,52.2664,52.4798,21100.0
2008-10-28 15:35:00,63.97,65.24,63.97,65.07,23200.0,52.5044,53.5468,52.5044,53.4073,23200.0
2008-10-28 15:40:00,65.02,65.93,64.34,64.34,52100.0,53.3662,54.1131,52.8081,52.8081,52100.0
2008-10-28 15:45:00,64.48,64.85,64.4,64.83,26600.0,52.923,53.2267,52.8574,53.2103,26600.0
2008-10-28 15:50:00,64.81,65.45,64.53,64.83,65000.0,53.1939,53.7192,52.9641,53.2103,65000.0
2008-10-28 15:55:00,64.82,66.39,64.73,65.05,71900.0,53.2021,54.4907,53.1282,53.3909,71900.0
2008-10-29 09:30:00,65.38,66.27,65.37,65.8,9700.0,53.6617,54.3922,53.6535,54.0064,9700.0
2008-10-29 09:35:00,65.97,66.06,64.44,64.63,12700.0,54.146,54.2198,52.8902,53.0461,12700.0
2008-10-29 09:40:00,64.59,65.49,64.47,65.19,11700.0,53.0133,53.752,52.9148,53.5058,11700.0
2008-10-29 09:45:00,65.31,66.29,64.86,66.15,10900.0,53.6043,54.4086,53.2349,54.2937,10900.0
2008-10-29 09:50:00,66.19,66.19,65.51,65.94,5600.0,54.3265,54.3265,53.7684,54.1213,5600.0
2008-10-29 09:55:00,66.16,67.01,66.15,66.15,24400.0,54.3019,54.9996,54.2937,54.2937,24400.0
2008-10-29 10:00:00,66.08,66.28,65.63,66.28,10000.0,54.2362,54.4004,53.8669,54.4004,10000.0
2008-10-29 10:05:00,66.39,67.11,66.39,67.09,10100.0,54.4907,55.0816,54.4907,55.0652,10100.0
2008-10-29 10:10:00,67.16,67.16,66.62,67.16,9400.0,55.1227,55.1227,54.6795,55.1227,9400.0
2008-10-29 10:15:00,67.2,67.44,67.01,67.34,4800.0,55.1555,55.3525,54.9996,55.2704,4800.0
2008-10-29 10:20:00,67.32,67.33,66.66,66.66,4200.0,55.254,55.2622,54.7123,54.7123,4200.0
2008-10-29 10:25:00,66.44,66.92,66.38,66.88,3700.0,54.5317,54.9257,54.4825,54.8929,3700.0
2008-10-29 10:30:00,66.88,66.88,66.53,66.53,3300.0,54.8929,54.8929,54.6056,54.6056,3300.0
2008-10-29 10:35:00,66.65,66.88,66.45,66.88,18500.0,54.7041,54.8929,54.5399,54.8929,18500.0
2008-10-29 10:40:00,67.04,67.35,67.0,67.34,3300.0,55.0242,55.2786,54.9914,55.2704,3300.0
2008-10-29 10:45:00,67.28,68.25,67.28,68.06,10700.0,55.2212,56.0173,55.2212,55.8614,10700.0
2008-10-29 10:50:00,68.06,68.2,68.06,68.19,4100.0,55.8614,55.9763,55.8614,55.9681,4100.0
2008-10-29 10:55:00,68.06,68.19,67.66,67.84,9100.0,55.8614,55.9681,55.5331,55.6808,9100.0
2008-10-29 11:00:00,67.75,68.14,67.75,68.14,4700.0,55.6069,55.927,55.6069,55.927,4700.0
2008-10-29 11:05:00,68.14,68.56,68.14,68.5,3400.0,55.927,56.2717,55.927,56.2225,3400.0
2008-10-29 11:10:00,68.4,68.44,68.26,68.42,3300.0,56.1404,56.1733,56.0255,56.1568,3300.0
2008-10-29 11:15:00,68.28,68.42,68.23,68.34,4300.0,56.0419,56.1568,56.0009,56.0912,4300.0
2008-10-29 11:20:00,68.33,68.91,68.3,68.91,9100.0,56.083,56.559,56.0583,56.559,9100.0
2008-10-29 11:25:00,68.88,69.08,68.88,68.99,4000.0,56.5344,56.6985,56.5344,56.6247,4000.0
2008-10-29 11:30:00,68.9,69.03,68.62,68.96,8900.0,56.5508,56.6575,56.321,56.6001,8900.0
2008-10-29 11:35:00,68.96,69.02,68.88,68.95,3300.0,56.6001,56.6493,56.5344,56.5918,3300.0
2008-10-29 11:40:00,69.02,69.02,68.88,68.88,2300.0,56.6493,56.6493,56.5344,56.5344,2300.0
2008-10-29 11:45:00,68.84,69.01,68.84,68.92,1600.0,56.5016,56.6411,56.5016,56.5672,1600.0
2008-10-29 11:50:00,69.01,69.5,69.01,69.5,3400.0,56.6411,57.0433,56.6411,57.0433,3400.0
2008-10-29 11:55:00,69.5,69.5,69.24,69.39,5300.0,57.0433,57.0433,56.8299,56.953,5300.0
2008-10-29 12:00:00,69.36,69.44,69.23,69.4,10200.0,56.9284,56.994,56.8217,56.9612,10200.0
2008-10-29 12:05:00,69.37,69.63,69.35,69.59,6500.0,56.9366,57.15,56.9202,57.1171,6500.0
2008-10-29 12:10:00,69.52,69.6,69.45,69.57,2400.0,57.0597,57.1253,57.0022,57.1007,2400.0
2008-10-29 12:15:00,69.54,69.59,69.32,69.48,6900.0,57.0761,57.1171,56.8955,57.0269,6900.0
2008-10-29 12:20:00,69.58,70.12,69.49,70.05,14200.0,57.1089,57.5521,57.0351,57.4947,14200.0
2008-10-29 12:25:00,70.11,71.03,70.11,70.84,12500.0,57.5439,58.299,57.5439,58.1431,12500.0
2008-10-29 12:30:00,70.88,71.09,70.85,70.96,9700.0,58.1759,58.3483,58.1513,58.2416,9700.0
2008-10-29 12:35:00,70.95,71.28,70.92,71.21,5900.0,58.2334,58.5042,58.2088,58.4468,5900.0
2008-10-29 12:40:00,71.21,71.24,71.04,71.04,2900.0,58.4468,58.4714,58.3072,58.3072,2900.0
2008-10-29 12:45:00,71.11,71.21,71.07,71.21,3500.0,58.3647,58.4468,58.3319,58.4468,3500.0
2008-10-29 12:50:00,71.21,71.21,71.07,71.08,1000.0,58.4468,58.4468,58.3319,58.3401,1000.0
2008-10-29 12:55:00,71.07,71.1,70.6,70.7,3900.0,58.3319,58.3565,57.9461,58.0282,3900.0
2008-10-29 13:00:00,70.69,70.7,70.44,70.44,800.0,58.02,58.0282,57.8148,57.8148,800.0
2008-10-29 13:05:00,70.5,70.57,70.27,70.27,5400.0,57.864,57.9215,57.6753,57.6753,5400.0
2008-10-29 13:10:00,70.28,70.29,70.19,70.19,8800.0,57.6835,57.6917,57.6096,57.6096,8800.0
2008-10-29 13:15:00,70.2,70.29,69.92,70.05,10600.0,57.6178,57.6917,57.388,57.4947,10600.0
2008-10-29 13:20:00,70.06,70.33,70.06,70.3,4900.0,57.5029,57.7245,57.5029,57.6999,4900.0
2008-10-29 13:25:00,70.38,70.45,70.16,70.45,5500.0,57.7655,57.823,57.585,57.823,5500.0
2008-10-29 13:30:00,70.45,70.99,70.45,70.99,2600.0,57.823,58.2662,57.823,58.2662,2600.0
2008-10-29 13:35:00,70.99,71.54,70.99,71.54,23300.0,58.2662,58.7176,58.2662,58.7176,23300.0
2008-10-29 13:40:00,71.54,71.54,71.03,71.08,13500.0,58.7176,58.7176,58.299,58.3401,13500.0
2008-10-29 13:45:00,71.1,71.3,71.05,71.05,5600.0,58.3565,58.5206,58.3155,58.3155,5600.0
2008-10-29 13:50:00,71.05,71.28,70.72,71.19,11900.0,58.3155,58.5042,58.0446,58.4304,11900.0
2008-10-29 13:55:00,71.18,71.29,70.89,70.89,7200.0,58.4222,58.5124,58.1841,58.1841,7200.0
2008-10-29 14:00:00,70.99,71.22,70.85,71.19,5600.0,58.2662,58.455,58.1513,58.4304,5600.0
2008-10-29 14:05:00,71.14,71.74,71.09,71.51,15600.0,58.3893,58.8818,58.3483,58.693,15600.0
2008-10-29 14:10:00,71.59,71.76,71.49,71.69,3600.0,58.7587,58.8982,58.6766,58.8407,3600.0
2008-10-29 14:15:00,71.78,72.36,70.03,72.1,14300.0,58.9146,59.3907,57.4783,59.1773,14300.0
2008-10-29 14:20:00,72.0,72.06,71.47,71.67,12000.0,59.0952,59.1444,58.6602,58.8243,12000.0
2008-10-29 14:25:00,71.71,71.76,70.83,71.05,14500.0,58.8572,58.8982,58.1349,58.3155,14500.0
2008-10-29 14:30:00,71.05,71.08,69.54,69.61,23600.0,58.3155,58.3401,57.0761,57.1336,23600.0
2008-10-29 14:35:00,69.57,71.02,69.57,71.02,8900.0,57.1007,58.2908,57.1007,58.2908,8900.0
2008-10-29 14:40:00,71.02,71.51,70.9,71.19,17600.0,58.2908,58.693,58.1923,58.4304,17600.0
2008-10-29 14:45:00,71.12,72.36,70.96,72.13,32700.0,58.3729,59.3907,58.2416,59.2019,32700.0
2008-10-29 14:50:00,72.14,72.2,71.2,71.51,20800.0,59.2101,59.2593,58.4386,58.693,20800.0
2008-10-29 14:55:00,71.51,71.97,71.45,71.97,6200.0,58.693,59.0706,58.6438,59.0706,6200.0
2008-10-29 15:00:00,72.1,72.64,71.99,72.64,41300.0,59.1773,59.6205,59.087,59.6205,41300.0
2008-10-29 15:05:00,72.49,72.8,72.33,72.5,58300.0,59.4974,59.7518,59.366,59.5056,58300.0
2008-10-29 15:10:00,72.5,73.2,72.5,73.2,50300.0,59.5056,60.0801,59.5056,60.0801,50300.0
2008-10-29 15:15:00,73.4,76.1,73.4,75.83,44400.0,60.2443,62.4603,60.2443,62.2387,44400.0
2008-10-29 15:20:00,75.89,76.0,75.21,75.5,32600.0,62.288,62.3782,61.7298,61.9679,32600.0
2008-10-29 15:25:00,75.57,75.7,74.63,74.63,38600.0,62.0253,62.132,61.2538,61.2538,38600.0
2008-10-29 15:30:00,74.5,74.6,73.89,74.0,40600.0,61.1471,61.2292,60.6464,60.7367,40600.0
2008-10-29 15:35:00,74.0,74.93,73.79,74.32,43200.0,60.7367,61.5,60.5644,60.9994,43200.0
2008-10-29 15:40:00,74.12,75.0,74.12,75.0,22600.0,60.8352,61.5575,60.8352,61.5575,22600.0
2008-10-29 15:45:00,75.08,76.85,74.97,76.41,30100.0,61.6231,63.0759,61.5329,62.7148,30100.0
2008-10-29 15:50:00,76.31,76.42,75.66,76.12,38800.0,62.6327,62.723,62.0992,62.4767,38800.0
2008-10-29 15:55:00,76.12,76.5,73.84,75.0,79000.0,62.4767,62.7886,60.6054,61.5575,79000.0
2008-10-30 09:30:00,77.79,78.13,75.8,75.8,17900.0,63.8474,64.1265,62.2141,62.2141,17900.0
2008-10-30 09:35:00,76.37,76.85,76.01,76.85,6100.0,62.6819,63.0759,62.3865,63.0759,6100.0
2008-10-30 09:40:00,76.87,77.28,76.52,77.14,6900.0,63.0923,63.4288,62.805,63.3139,6900.0
2008-10-30 09:45:00,77.14,78.31,77.14,78.2,13000.0,63.3139,64.2742,63.3139,64.1839,13000.0
2008-10-30 09:50:00,78.02,78.08,77.14,77.26,10900.0,64.0362,64.0854,63.3139,63.4124,10900.0
2008-10-30 09:55:00,77.4,77.45,76.13,76.3,9500.0,63.5273,63.5684,62.4849,62.6245,9500.0
2008-10-30 10:00:00,76.3,76.89,76.29,76.89,6900.0,62.6245,63.1087,62.6163,63.1087,6900.0
2008-10-30 10:05:00,77.04,77.39,76.29,76.3,13600.0,63.2318,63.5191,62.6163,62.6245,13600.0
2008-10-30 10:10:00,76.31,76.74,76.18,76.64,17600.0,62.6327,62.9856,62.526,62.9035,17600.0
2008-10-30 10:15:00,76.63,76.95,76.31,76.55,8400.0,62.8953,63.158,62.6327,62.8297,8400.0
2008-10-30 10:20:00,76.69,76.94,76.49,76.94,5900.0,62.9446,63.1498,62.7804,63.1498,5900.0
2008-10-30 10:25:00,76.9,77.19,76.45,76.46,19700.0,63.1169,63.355,62.7476,62.7558,19700.0
2008-10-30 10:30:00,76.3,76.3,75.08,75.52,9700.0,62.6245,62.6245,61.6231,61.9843,9700.0
2008-10-30 10:35:00,75.53,75.57,74.78,74.78,6700.0,61.9925,62.0253,61.3769,61.3769,6700.0
2008-10-30 10:40:00,74.79,74.79,73.49,73.59,4900.0,61.3851,61.3851,60.3181,60.4002,4900.0
2008-10-30 10:45:00,73.6,74.03,73.54,74.03,6700.0,60.4084,60.7613,60.3592,60.7613,6700.0
2008-10-30 10:50:00,73.85,74.43,73.84,74.43,10600.0,60.6136,61.0896,60.6054,61.0896,10600.0
2008-10-30 10:55:00,74.43,74.79,74.38,74.38,2500.0,61.0896,61.3851,61.0486,61.0486,2500.0
2008-10-30 11:00:00,74.59,74.7,74.5,74.53,7100.0,61.221,61.3113,61.1471,61.1717,7100.0
2008-10-30 11:05:00,74.53,74.66,74.38,74.62,2300.0,61.1717,61.2784,61.0486,61.2456,2300.0
2008-10-30 11:10:00,74.53,74.8,74.34,74.34,8200.0,61.1717,61.3933,61.0158,61.0158,8200.0
2008-10-30 11:15:00,74.37,74.62,73.86,74.0,13400.0,61.0404,61.2456,60.6218,60.7367,13400.0
2008-10-30 11:20:00,74.0,74.34,73.86,74.34,8000.0,60.7367,61.0158,60.6218,61.0158,8000.0
2008-10-30 11:25:00,74.16,74.38,73.75,74.04,10800.0,60.868,61.0486,60.5315,60.7695,10800.0
2008-10-30 11:30:00,74.04,74.09,73.62,73.62,4700.0,60.7695,60.8106,60.4248,60.4248,4700.0
2008-10-30 11:35:00,73.62,73.84,73.02,73.48,10200.0,60.4248,60.6054,59.9324,60.3099,10200.0
2008-10-30 11:40:00,73.35,73.56,73.31,73.43,3400.0,60.2032,60.3756,60.1704,60.2689,3400.0
2008-10-30 11:45:00,73.4,73.78,72.47,72.76,231900.0,60.2443,60.5561,59.4809,59.719,231900.0
2008-10-30 11:50:00,72.77,72.85,71.83,71.98,174000.0,59.7272,59.7928,58.9557,59.0788,174000.0
2008-10-30 11:55:00,72.03,72.49,72.03,72.49,2600.0,59.1198,59.4974,59.1198,59.4974,2600.0
2008-10-30 12:00:00,72.5,73.41,72.5,73.41,3900.0,59.5056,60.2525,59.5056,60.2525,3900.0
2008-10-30 12:05:00,73.91,73.91,73.41,73.91,3600.0,60.6628,60.6628,60.2525,60.6628,3600.0
2008-10-30 12:10:00,73.56,73.56,73.18,73.32,5100.0,60.3756,60.3756,60.0637,60.1786,5100.0
2008-10-30 12:15:00,73.22,73.38,73.1,73.34,1800.0,60.0965,60.2278,59.998,60.195,1800.0
2008-10-30 12:20:00,73.43,73.94,73.24,73.65,3800.0,60.2689,60.6875,60.1129,60.4494,3800.0
2008-10-30 12:25:00,73.65,73.74,73.45,73.62,3400.0,60.4494,60.5233,60.2853,60.4248,3400.0
2008-10-30 12:30:00,73.82,74.12,73.64,74.12,5900.0,60.589,60.8352,60.4412,60.8352,5900.0
2008-10-30 12:35:00,74.06,74.72,74.06,74.43,5700.0,60.786,61.3277,60.786,61.0896,5700.0
2008-10-30 12:40:00,74.35,74.74,74.26,74.74,3300.0,61.024,61.3441,60.9501,61.3441,3300.0
2008-10-30 12:45:00,74.48,74.48,74.05,74.22,2000.0,61.1307,61.1307,60.7778,60.9173,2000.0
2008-10-30 12:50:00,74.21,74.23,73.96,74.05,2000.0,60.9091,60.9255,60.7039,60.7778,2000.0
2008-10-30 12:55:00,74.22,74.41,73.91,74.0,4300.0,60.9173,61.0732,60.6628,60.7367,4300.0
2008-10-30 13:00:00,73.99,73.99,73.68,73.81,1900.0,60.7285,60.7285,60.4741,60.5808,1900.0
2008-10-30 13:05:00,73.95,74.22,73.95,74.22,2600.0,60.6957,60.9173,60.6957,60.9173,2600.0
2008-10-30 13:10:00,74.66,74.74,74.44,74.59,4100.0,61.2784,61.3441,61.0979,61.221,4100.0
2008-10-30 13:15:00,74.54,74.77,74.54,74.64,3200.0,61.1799,61.3687,61.1799,61.262,3200.0
2008-10-30 13:20:00,74.64,74.64,74.31,74.45,2000.0,61.262,61.262,60.9912,61.1061,2000.0
2008-10-30 13:25:00,74.39,74.75,74.39,74.51,2100.0,61.0568,61.3523,61.0568,61.1553,2100.0
2008-10-30 13:30:00,74.5,74.75,74.47,74.49,2500.0,61.1471,61.3523,61.1225,61.1389,2500.0
2008-10-30 13:35:00,74.61,74.86,74.6,74.86,6200.0,61.2374,61.4426,61.2292,61.4426,6200.0
2008-10-30 13:40:00,74.71,74.78,74.42,74.78,2700.0,61.3195,61.3769,61.0814,61.3769,2700.0
2008-10-30 13:45:00,74.66,74.89,74.57,74.82,3300.0,61.2784,61.4672,61.2046,61.4097,3300.0
2008-10-30 13:50:00,74.76,74.93,74.76,74.89,4000.0,61.3605,61.5,61.3605,61.4672,4000.0
2008-10-30 13:55:00,74.84,75.0,74.75,74.75,8500.0,61.4262,61.5575,61.3523,61.3523,8500.0
2008-10-30 14:00:00,74.73,74.89,74.72,74.83,1300.0,61.3359,61.4672,61.3277,61.418,1300.0
2008-10-30 14:05:00,74.8,74.98,74.8,74.9,27200.0,61.3933,61.5411,61.3933,61.4754,27200.0
2008-10-30 14:10:00,74.9,74.95,74.77,74.79,13400.0,61.4754,61.5164,61.3687,61.3851,13400.0
2008-10-30 14:15:00,74.79,74.8,74.66,74.72,3100.0,61.3851,61.3933,61.2784,61.3277,3100.0
2008-10-30 14:20:00,74.77,74.92,74.68,74.77,7000.0,61.3687,61.4918,61.2948,61.3687,7000.0
2008-10-30 14:25:00,74.77,74.86,74.71,74.78,4300.0,61.3687,61.4426,61.3195,61.3769,4300.0
2008-10-30 14:30:00,74.71,74.79,74.67,74.67,1300.0,61.3195,61.3851,61.2866,61.2866,1300.0
2008-10-30 14:35:00,74.69,74.77,74.6,74.6,2900.0,61.303,61.3687,61.2292,61.2292,2900.0
2008-10-30 14:40:00,74.66,74.72,74.53,74.66,5100.0,61.2784,61.3277,61.1717,61.2784,5100.0
2008-10-30 14:45:00,74.59,74.9,74.54,74.9,8500.0,61.221,61.4754,61.1799,61.4754,8500.0
2008-10-30 14:50:00,74.9,74.9,74.71,74.71,7000.0,61.4754,61.4754,61.3195,61.3195,7000.0
2008-10-30 14:55:00,74.69,74.75,74.56,74.75,2900.0,61.303,61.3523,61.1963,61.3523,2900.0
2008-10-30 15:00:00,74.75,74.86,74.66,74.85,6400.0,61.3523,61.4426,61.2784,61.4344,6400.0
2008-10-30 15:05:00,74.79,74.87,74.72,74.8,10800.0,61.3851,61.4508,61.3277,61.3933,10800.0
2008-10-30 15:10:00,74.74,74.82,74.62,74.7,5500.0,61.3441,61.4097,61.2456,61.3113,5500.0
2008-10-30 15:15:00,74.7,74.74,74.16,74.4,11900.0,61.3113,61.3441,60.868,61.065,11900.0
2008-10-30 15:20:00,74.34,74.4,74.01,74.3,11300.0,61.0158,61.065,60.7449,60.9829,11300.0
2008-10-30 15:25:00,74.3,74.31,74.07,74.2,10000.0,60.9829,60.9912,60.7942,60.9009,10000.0
2008-10-30 15:30:00,74.2,74.46,74.12,74.25,17000.0,60.9009,61.1143,60.8352,60.9419,17000.0
2008-10-30 15:35:00,74.25,74.29,74.0,74.26,11200.0,60.9419,60.9747,60.7367,60.9501,11200.0
2008-10-30 15:40:00,74.29,74.69,74.29,74.69,16500.0,60.9747,61.303,60.9747,61.303,16500.0
2008-10-30 15:45:00,74.69,74.81,74.36,74.72,13100.0,61.303,61.4015,61.0322,61.3277,13100.0
2008-10-30 15:50:00,74.75,74.95,74.75,74.92,20600.0,61.3523,61.5164,61.3523,61.4918,20600.0
2008-10-30 15:55:00,74.92,75.0,74.88,75.0,37700.0,61.4918,61.5575,61.459,61.5575,37700.0
2008-10-31 09:30:00,75.48,76.42,75.44,76.0,11300.0,61.9515,62.723,61.9186,62.3782,11300.0
2008-10-31 09:35:00,75.82,75.82,74.99,75.24,4900.0,62.2305,62.2305,61.5493,61.7545,4900.0
2008-10-31 09:40:00,75.16,75.16,73.15,73.27,10400.0,61.6888,61.6888,60.0391,60.1376,10400.0
2008-10-31 09:45:00,73.28,73.44,72.76,72.97,6600.0,60.1458,60.2771,59.719,59.8913,6600.0
2008-10-31 09:50:00,73.14,74.61,73.14,74.28,25100.0,60.0309,61.2374,60.0309,60.9665,25100.0
2008-10-31 09:55:00,74.29,74.84,74.17,74.8,48500.0,60.9747,61.4262,60.8762,61.3933,48500.0
2008-10-31 10:00:00,74.8,74.95,74.8,74.91,10300.0,61.3933,61.5164,61.3933,61.4836,10300.0
2008-10-31 10:05:00,74.93,75.0,74.64,74.96,47700.0,61.5,61.5575,61.262,61.5247,47700.0
2008-10-31 10:10:00,74.9,75.0,74.6,74.91,27300.0,61.4754,61.5575,61.2292,61.4836,27300.0
2008-10-31 10:15:00,74.78,75.0,74.56,74.81,4300.0,61.3769,61.5575,61.1963,61.4015,4300.0
2008-10-31 10:20:00,74.88,74.95,74.81,74.84,4100.0,61.459,61.5164,61.4015,61.4262,4100.0
2008-10-31 10:25:00,74.85,75.0,74.85,74.99,6800.0,61.4344,61.5575,61.4344,61.5493,6800.0
2008-10-31 10:30:00,74.98,75.61,74.79,74.87,28700.0,61.5411,62.0581,61.3851,61.4508,28700.0
2008-10-31 10:35:00,74.89,75.0,74.85,75.0,5200.0,61.4672,61.5575,61.4344,61.5575,5200.0
2008-10-31 10:40:00,75.0,75.0,74.9,74.93,10400.0,61.5575,61.5575,61.4754,61.5,10400.0
2008-10-31 10:45:00,74.93,75.72,74.61,75.46,10600.0,61.5,62.1484,61.2374,61.935,10600.0
2008-10-31 10:50:00,75.77,76.19,75.76,76.19,3500.0,62.1895,62.5342,62.1813,62.5342,3500.0
2008-10-31 10:55:00,76.25,76.35,75.58,75.84,17500.0,62.5834,62.6655,62.0335,62.2469,17500.0
2008-10-31 11:00:00,76.0,76.0,75.88,76.0,2700.0,62.3782,62.3782,62.2798,62.3782,2700.0
2008-10-31 11:05:00,76.0,76.21,75.88,76.1,3700.0,62.3782,62.5506,62.2798,62.4603,3700.0
2008-10-31 11:10:00,76.3,76.57,76.22,76.31,900.0,62.6245,62.8461,62.5588,62.6327,900.0
2008-10-31 11:15:00,76.49,77.39,76.32,77.39,5900.0,62.7804,63.5191,62.6409,63.5191,5900.0
2008-10-31 11:20:00,77.36,77.4,76.89,77.11,9500.0,63.4945,63.5273,63.1087,63.2893,9500.0
2008-10-31 11:25:00,76.92,77.06,76.68,76.87,2600.0,63.1334,63.2483,62.9364,63.0923,2600.0
2008-10-31 11:30:00,77.02,77.02,77.02,77.02,200.0,63.2154,63.2154,63.2154,63.2154,200.0
2008-10-31 11:35:00,77.1,78.0,77.1,78.0,5600.0,63.2811,64.0198,63.2811,64.0198,5600.0
2008-10-31 11:40:00,78.0,78.06,77.91,78.06,7700.0,64.0198,64.069,63.9459,64.069,7700.0
2008-10-31 11:45:00,78.06,78.1,77.9,77.97,7100.0,64.069,64.1019,63.9377,63.9952,7100.0
2008-10-31 11:50:00,77.98,78.6,77.98,78.49,5200.0,64.0034,64.5122,64.0034,64.422,5200.0
2008-10-31 11:55:00,78.44,78.6,78.15,78.44,2100.0,64.3809,64.5122,64.1429,64.3809,2100.0
2008-10-31 12:00:00,78.44,78.44,78.01,78.13,4800.0,64.3809,64.3809,64.028,64.1265,4800.0
2008-10-31 12:05:00,78.03,78.27,78.01,78.18,1400.0,64.0444,64.2414,64.028,64.1675,1400.0
2008-10-31 12:10:00,78.03,78.24,78.03,78.24,300.0,64.0444,64.2168,64.0444,64.2168,300.0
2008-10-31 12:15:00,78.06,78.5,78.04,78.15,11400.0,64.069,64.4302,64.0526,64.1429,11400.0
2008-10-31 12:20:00,78.15,78.58,78.12,78.46,5400.0,64.1429,64.4958,64.1183,64.3973,5400.0
2008-10-31 12:25:00,78.51,78.53,78.22,78.3,4300.0,64.4384,64.4548,64.2004,64.266,4300.0
2008-10-31 12:30:00,78.24,78.29,78.16,78.25,1800.0,64.2168,64.2578,64.1511,64.225,1800.0
2008-10-31 12:35:00,78.24,78.24,77.77,77.84,7100.0,64.2168,64.2168,63.831,63.8885,7100.0
2008-10-31 12:40:00,77.72,78.14,77.72,78.1,7000.0,63.79,64.1347,63.79,64.1019,7000.0
2008-10-31 12:45:00,78.1,78.33,78.1,78.2,2100.0,64.1019,64.2906,64.1019,64.1839,2100.0
2008-10-31 12:50:00,78.36,78.68,78.08,78.44,6100.0,64.3153,64.5779,64.0854,64.3809,6100.0
2008-10-31 12:55:00,78.36,78.47,78.17,78.39,1800.0,64.3153,64.4055,64.1593,64.3399,1800.0
2008-10-31 13:00:00,78.29,78.4,78.29,78.34,2200.0,64.2578,64.3481,64.2578,64.2988,2200.0
2008-10-31 13:05:00,78.4,78.86,78.39,78.7,8300.0,64.3481,64.7256,64.3399,64.5943,8300.0
2008-10-31 13:10:00,78.6,78.74,78.6,78.68,2300.0,64.5122,64.6271,64.5122,64.5779,2300.0
2008-10-31 13:15:00,78.62,78.7,78.62,78.7,1800.0,64.5287,64.5943,64.5287,64.5943,1800.0
2008-10-31 13:20:00,78.67,78.91,78.63,78.83,12800.0,64.5697,64.7667,64.5369,64.701,12800.0
2008-10-31 13:25:00,78.74,78.81,78.5,78.64,2900.0,64.6271,64.6846,64.4302,64.5451,2900.0
2008-10-31 13:30:00,78.68,79.0,78.68,78.94,2300.0,64.5779,64.8405,64.5779,64.7913,2300.0
2008-10-31 13:35:00,78.96,79.0,78.75,78.91,3200.0,64.8077,64.8405,64.6354,64.7667,3200.0
2008-10-31 13:40:00,78.83,78.93,78.72,78.75,5200.0,64.701,64.7831,64.6107,64.6354,5200.0
2008-10-31 13:45:00,78.71,78.76,78.68,78.68,1300.0,64.6025,64.6436,64.5779,64.5779,1300.0
2008-10-31 13:50:00,78.69,78.76,78.61,78.73,1200.0,64.5861,64.6436,64.5204,64.6189,1200.0
2008-10-31 13:55:00,78.54,78.79,78.53,78.79,1800.0,64.463,64.6682,64.4548,64.6682,1800.0
2008-10-31 14:00:00,78.75,79.0,78.75,79.0,9200.0,64.6354,64.8405,64.6354,64.8405,9200.0
2008-10-31 14:05:00,79.0,79.76,79.0,79.75,4200.0,64.8405,65.4643,64.8405,65.4561,4200.0
2008-10-31 14:10:00,79.67,79.79,79.63,79.63,1900.0,65.3905,65.489,65.3576,65.3576,1900.0
2008-10-31 14:15:00,79.56,79.56,79.13,79.24,3600.0,65.3002,65.3002,64.9472,65.0375,3600.0
2008-10-31 14:20:00,79.24,79.31,79.16,79.28,3500.0,65.0375,65.095,64.9719,65.0704,3500.0
2008-10-31 14:25:00,79.19,79.27,79.14,79.18,5700.0,64.9965,65.0622,64.9555,64.9883,5700.0
2008-10-31 14:30:00,79.22,79.51,78.91,79.28,11400.0,65.0211,65.2591,64.7667,65.0704,11400.0
2008-10-31 14:35:00,79.31,79.36,79.09,79.17,5400.0,65.095,65.136,64.9144,64.9801,5400.0
2008-10-31 14:40:00,79.08,79.1,78.92,78.98,3900.0,64.9062,64.9226,64.7749,64.8241,3900.0
2008-10-31 14:45:00,78.95,78.95,78.51,78.7,5100.0,64.7995,64.7995,64.4384,64.5943,5100.0
2008-10-31 14:50:00,78.68,79.2,78.62,78.82,4700.0,64.5779,65.0047,64.5287,64.6928,4700.0
2008-10-31 14:55:00,78.82,79.39,78.82,79.38,5700.0,64.6928,65.1606,64.6928,65.1524,5700.0
2008-10-31 15:00:00,79.38,80.0,79.38,79.69,9000.0,65.1524,65.6613,65.1524,65.4069,9000.0
2008-10-31 15:05:00,79.41,79.72,78.85,79.55,5200.0,65.1771,65.4315,64.7174,65.292,5200.0
2008-10-31 15:10:00,79.56,79.94,79.27,79.94,19700.0,65.3002,65.6121,65.0622,65.6121,19700.0
2008-10-31 15:15:00,79.87,79.97,79.24,79.51,19100.0,65.5546,65.6367,65.0375,65.2591,19100.0
2008-10-31 15:20:00,79.51,79.69,79.04,79.6,10100.0,65.2591,65.4069,64.8734,65.333,10100.0
2008-10-31 15:25:00,79.54,79.6,78.5,78.96,10100.0,65.2838,65.333,64.4302,64.8077,10100.0
2008-10-31 15:30:00,78.95,79.7,78.77,79.36,8400.0,64.7995,65.4151,64.6518,65.136,8400.0
2008-10-31 15:35:00,79.47,79.72,79.29,79.62,4400.0,65.2263,65.4315,65.0786,65.3494,4400.0
2008-10-31 15:40:00,79.62,79.72,78.37,78.96,19800.0,65.3494,65.4315,64.3235,64.8077,19800.0
2008-10-31 15:45:00,78.91,79.39,78.26,78.77,20200.0,64.7667,65.1606,64.2332,64.6518,20200.0
2008-10-31 15:50:00,78.8,79.14,78.4,78.53,22100.0,64.6764,64.9555,64.3481,64.4548,22100.0
2008-10-31 15:55:00,78.64,79.25,78.52,79.24,22800.0,64.5451,65.0457,64.4466,65.0375,22800.0
2008-11-03 09:30:00,78.0,79.19,78.0,79.19,9000.0,64.0198,64.9965,64.0198,64.9965,9000.0
2008-11-03 09:35:00,79.56,79.98,79.27,79.84,7400.0,65.3002,65.6449,65.0622,65.53,7400.0
2008-11-03 09:40:00,79.91,80.0,79.8,79.9,9100.0,65.5874,65.6613,65.4972,65.5792,9100.0
2008-11-03 09:45:00,79.93,80.97,79.93,80.97,18400.0,65.6039,66.4575,65.6039,66.4575,18400.0
2008-11-03 09:50:00,81.0,81.44,80.61,80.76,15500.0,66.4821,66.8432,66.162,66.2851,15500.0
2008-11-03 09:55:00,80.72,81.4,80.47,80.69,17800.0,66.2523,66.8104,66.0471,66.2276,17800.0
2008-11-03 10:00:00,80.73,81.31,80.44,81.02,12400.0,66.2605,66.7365,66.0225,66.4985,12400.0
2008-11-03 10:05:00,81.11,82.49,80.89,82.49,28600.0,66.5724,67.705,66.3918,67.705,28600.0
2008-11-03 10:10:00,82.33,82.5,81.49,82.22,71400.0,67.5737,67.7132,66.8843,67.4834,71400.0
2008-11-03 10:15:00,81.92,82.02,81.12,81.26,56900.0,67.2372,67.3193,66.5806,66.6955,56900.0
2008-11-03 10:20:00,81.19,81.69,81.16,81.43,16800.0,66.638,67.0484,66.6134,66.835,16800.0
2008-11-03 10:25:00,81.26,81.26,80.88,81.02,3200.0,66.6955,66.6955,66.3836,66.4985,3200.0
2008-11-03 10:30:00,80.83,80.9,80.32,80.81,9500.0,66.3426,66.4,65.924,66.3261,9500.0
2008-11-03 10:35:00,80.8,81.33,80.73,81.26,23400.0,66.3179,66.7529,66.2605,66.6955,23400.0
2008-11-03 10:40:00,81.37,81.85,80.92,80.98,14200.0,66.7858,67.1797,66.4164,66.4657,14200.0
2008-11-03 10:45:00,81.09,81.78,80.96,81.67,7600.0,66.556,67.1223,66.4493,67.032,7600.0
2008-11-03 10:50:00,81.6,81.72,81.39,81.59,4000.0,66.9745,67.073,66.8022,66.9663,4000.0
2008-11-03 10:55:00,81.54,81.61,81.02,81.02,2200.0,66.9253,66.9827,66.4985,66.4985,2200.0
2008-11-03 11:00:00,81.04,81.73,81.04,81.13,3600.0,66.5149,67.0812,66.5149,66.5888,3600.0
2008-11-03 11:05:00,81.3,81.3,81.06,81.06,1400.0,66.7283,66.7283,66.5313,66.5313,1400.0
2008-11-03 11:10:00,81.1,81.22,80.96,81.21,3400.0,66.5642,66.6626,66.4493,66.6544,3400.0
2008-11-03 11:15:00,81.15,81.44,80.89,80.98,6700.0,66.6052,66.8432,66.3918,66.4657,6700.0
2008-11-03 11:20:00,80.9,81.42,80.9,81.08,3800.0,66.4,66.8268,66.4,66.5477,3800.0
2008-11-03 11:25:00,81.01,81.02,80.67,80.71,1100.0,66.4903,66.4985,66.2112,66.2441,1100.0
2008-11-03 11:30:00,80.63,80.75,80.61,80.61,1700.0,66.1784,66.2769,66.162,66.162,1700.0
2008-11-03 11:35:00,80.6,80.66,80.29,80.54,4700.0,66.1538,66.203,65.8993,66.1045,4700.0
2008-11-03 11:40:00,80.58,81.02,80.44,80.83,2300.0,66.1374,66.4985,66.0225,66.3426,2300.0
2008-11-03 11:45:00,80.65,81.11,80.45,80.55,18800.0,66.1948,66.5724,66.0307,66.1127,18800.0
2008-11-03 11:50:00,80.63,80.82,80.13,80.69,19100.0,66.1784,66.3343,65.768,66.2276,19100.0
2008-11-03 11:55:00,80.77,80.91,80.5,80.5,1600.0,66.2933,66.4082,66.0717,66.0717,1600.0
2008-11-03 12:00:00,80.41,80.51,80.4,80.49,1600.0,65.9978,66.0799,65.9896,66.0635,1600.0
2008-11-03 12:05:00,80.57,80.74,80.32,80.58,5500.0,66.1292,66.2687,65.924,66.1374,5500.0
2008-11-03 12:10:00,80.31,80.83,80.31,80.68,9500.0,65.9158,66.3426,65.9158,66.2194,9500.0
2008-11-03 12:15:00,80.7,80.92,80.7,80.82,4800.0,66.2359,66.4164,66.2359,66.3343,4800.0
2008-11-03 12:20:00,80.81,80.81,80.31,80.54,3600.0,66.3261,66.3261,65.9158,66.1045,3600.0
2008-11-03 12:25:00,80.58,80.98,80.56,80.75,3700.0,66.1374,66.4657,66.1209,66.2769,3700.0
2008-11-03 12:30:00,80.89,80.91,80.69,80.85,1400.0,66.3918,66.4082,66.2276,66.359,1400.0
2008-11-03 12:35:00,80.77,80.79,80.34,80.38,7700.0,66.2933,66.3097,65.9404,65.9732,7700.0
2008-11-03 12:40:00,80.38,80.44,80.28,80.4,2600.0,65.9732,66.0225,65.8911,65.9896,2600.0
2008-11-03 12:45:00,80.39,80.92,80.39,80.81,5100.0,65.9814,66.4164,65.9814,66.3261,5100.0
2008-11-03 12:50:00,80.74,80.88,80.47,80.79,7400.0,66.2687,66.3836,66.0471,66.3097,7400.0
2008-11-03 12:55:00,80.77,80.94,80.69,80.89,3900.0,66.2933,66.4328,66.2276,66.3918,3900.0
2008-11-03 13:00:00,80.9,81.54,80.9,81.23,5100.0,66.4,66.9253,66.4,66.6709,5100.0
2008-11-03 13:05:00,81.18,81.37,81.13,81.37,2800.0,66.6298,66.7858,66.5888,66.7858,2800.0
2008-11-03 13:10:00,81.44,81.88,81.44,81.71,2600.0,66.8432,67.2044,66.8432,67.0648,2600.0
2008-11-03 13:15:00,81.71,81.71,81.18,81.18,2000.0,67.0648,67.0648,66.6298,66.6298,2000.0
2008-11-03 13:20:00,81.03,81.12,80.74,81.12,4500.0,66.5067,66.5806,66.2687,66.5806,4500.0
2008-11-03 13:25:00,81.22,81.24,80.51,80.76,6600.0,66.6626,66.6791,66.0799,66.2851,6600.0
2008-11-03 13:30:00,80.7,80.7,80.35,80.36,3800.0,66.2359,66.2359,65.9486,65.9568,3800.0
2008-11-03 13:35:00,80.45,81.04,80.35,81.04,5700.0,66.0307,66.5149,65.9486,66.5149,5700.0
2008-11-03 13:40:00,80.91,81.03,80.8,80.9,7400.0,66.4082,66.5067,66.3179,66.4,7400.0
2008-11-03 13:45:00,80.94,80.95,80.8,80.9,5500.0,66.4328,66.441,66.3179,66.4,5500.0
2008-11-03 13:50:00,80.9,80.93,80.68,80.7,1900.0,66.4,66.4246,66.2194,66.2359,1900.0
2008-11-03 13:55:00,80.7,80.7,80.33,80.34,4100.0,66.2359,66.2359,65.9322,65.9404,4100.0
2008-11-03 14:00:00,80.33,80.41,80.02,80.15,11100.0,65.9322,65.9978,65.6777,65.7844,11100.0
2008-11-03 14:05:00,80.1,80.19,80.08,80.13,3700.0,65.7434,65.8173,65.727,65.768,3700.0
2008-11-03 14:10:00,80.11,80.68,80.05,80.29,12600.0,65.7516,66.2194,65.7024,65.8993,12600.0
2008-11-03 14:15:00,80.17,80.5,80.0,80.08,6200.0,65.8008,66.0717,65.6613,65.727,6200.0
2008-11-03 14:20:00,80.0,80.47,79.77,80.2,8400.0,65.6613,66.0471,65.4725,65.8255,8400.0
2008-11-03 14:25:00,80.1,80.81,80.09,80.81,7000.0,65.7434,66.3261,65.7352,66.3261,7000.0
2008-11-03 14:30:00,80.79,80.79,80.34,80.34,6600.0,66.3097,66.3097,65.9404,65.9404,6600.0
2008-11-03 14:35:00,80.35,80.88,80.34,80.84,4600.0,65.9486,66.3836,65.9404,66.3508,4600.0
2008-11-03 14:40:00,80.77,80.78,80.67,80.71,2300.0,66.2933,66.3015,66.2112,66.2441,2300.0
2008-11-03 14:45:00,80.79,81.27,80.72,81.24,3000.0,66.3097,66.7037,66.2523,66.6791,3000.0
2008-11-03 14:50:00,81.22,81.22,80.97,81.08,2500.0,66.6626,66.6626,66.4575,66.5477,2500.0
2008-11-03 14:55:00,81.0,81.21,80.96,81.11,5900.0,66.4821,66.6544,66.4493,66.5724,5900.0
2008-11-03 15:00:00,81.11,81.11,80.58,80.58,7800.0,66.5724,66.5724,66.1374,66.1374,7800.0
2008-11-03 15:05:00,80.48,81.1,80.47,81.0,5200.0,66.0553,66.5642,66.0471,66.4821,5200.0
2008-11-03 15:10:00,80.97,81.27,80.94,80.96,5700.0,66.4575,66.7037,66.4328,66.4493,5700.0
2008-11-03 15:15:00,80.89,81.59,80.89,81.37,4100.0,66.3918,66.9663,66.3918,66.7858,4100.0
2008-11-03 15:20:00,81.37,81.42,81.08,81.11,3900.0,66.7858,66.8268,66.5477,66.5724,3900.0
2008-11-03 15:25:00,81.12,81.61,81.12,81.61,12900.0,66.5806,66.9827,66.5806,66.9827,12900.0
2008-11-03 15:30:00,81.54,81.61,81.09,81.41,12600.0,66.9253,66.9827,66.556,66.8186,12600.0
2008-11-03 15:35:00,81.47,81.72,81.37,81.47,12200.0,66.8678,67.073,66.7858,66.8678,12200.0
2008-11-03 15:40:00,81.51,82.29,81.48,82.07,14000.0,66.9007,67.5409,66.876,67.3603,14000.0
2008-11-03 15:45:00,82.04,82.14,81.81,81.94,30000.0,67.3357,67.4178,67.1469,67.2536,30000.0
2008-11-03 15:50:00,81.97,82.42,81.92,82.14,23100.0,67.2782,67.6476,67.2372,67.4178,23100.0
2008-11-03 15:55:00,82.09,82.19,81.33,81.58,20700.0,67.3767,67.4588,66.7529,66.9581,20700.0
2008-11-04 09:30:00,82.55,84.76,82.55,84.31,9500.0,67.7543,69.5682,67.7543,69.1988,9500.0
2008-11-04 09:35:00,84.65,84.65,83.9,83.91,10000.0,69.4779,69.4779,68.8623,68.8705,10000.0
2008-11-04 09:40:00,83.9,84.42,83.66,84.24,8200.0,68.8623,69.2891,68.6653,69.1414,8200.0
2008-11-04 09:45:00,84.09,84.09,83.64,83.64,2000.0,69.0182,69.0182,68.6489,68.6489,2000.0
2008-11-04 09:50:00,83.77,83.95,83.29,83.95,46500.0,68.7556,68.9033,68.3616,68.9033,46500.0
2008-11-04 09:55:00,83.95,84.01,82.78,82.86,13700.0,68.9033,68.9526,67.943,68.0087,13700.0
2008-11-04 10:00:00,82.78,82.78,81.73,82.0,23900.0,67.943,67.943,67.0812,67.3028,23900.0
2008-11-04 10:05:00,82.0,82.77,81.99,81.99,6400.0,67.3028,67.9348,67.2946,67.2946,6400.0
2008-11-04 10:10:00,82.01,82.15,81.86,81.89,3900.0,67.3111,67.426,67.1879,67.2126,3900.0
2008-11-04 10:15:00,82.05,82.44,81.77,82.44,4100.0,67.3439,67.664,67.1141,67.664,4100.0
2008-11-04 10:20:00,82.27,82.8,82.25,82.72,3700.0,67.5245,67.9595,67.508,67.8938,3700.0
2008-11-04 10:25:00,82.82,82.92,82.46,82.66,3100.0,67.9759,68.058,67.6804,67.8446,3100.0
2008-11-04 10:30:00,82.66,82.71,82.38,82.45,8500.0,67.8446,67.8856,67.6147,67.6722,8500.0
2008-11-04 10:35:00,82.41,83.25,82.33,83.1,6300.0,67.6394,68.3288,67.5737,68.2057,6300.0
2008-11-04 10:40:00,83.0,83.0,81.99,82.86,15400.0,68.1236,68.1236,67.2946,68.0087,15400.0
2008-11-04 10:45:00,82.81,83.07,82.59,82.81,4300.0,67.9677,68.1811,67.7871,67.9677,4300.0
2008-11-04 10:50:00,82.92,83.58,82.69,83.06,7400.0,68.058,68.5997,67.8692,68.1729,7400.0
2008-11-04 10:55:00,83.24,83.53,83.02,83.51,5200.0,68.3206,68.5586,68.14,68.5422,5200.0
2008-11-04 11:00:00,83.6,83.65,83.51,83.65,2900.0,68.6161,68.6571,68.5422,68.6571,2900.0
2008-11-04 11:05:00,83.64,83.64,83.24,83.32,2800.0,68.6489,68.6489,68.3206,68.3863,2800.0
2008-11-04 11:10:00,83.24,83.51,82.8,83.31,6000.0,68.3206,68.5422,67.9595,68.3781,6000.0
2008-11-04 11:15:00,83.41,83.45,83.31,83.42,3800.0,68.4601,68.493,68.3781,68.4683,3800.0
2008-11-04 11:20:00,83.47,83.47,83.1,83.1,500.0,68.5094,68.5094,68.2057,68.2057,500.0
2008-11-04 11:25:00,83.1,83.5,82.9,83.24,4300.0,68.2057,68.534,68.0415,68.3206,4300.0
2008-11-04 11:30:00,83.12,83.53,83.0,83.4,4200.0,68.2221,68.5586,68.1236,68.4519,4200.0
2008-11-04 11:35:00,83.47,83.73,83.47,83.6,22700.0,68.5094,68.7228,68.5094,68.6161,22700.0
2008-11-04 11:40:00,83.69,84.19,83.68,84.19,8100.0,68.6899,69.1003,68.6817,69.1003,8100.0
2008-11-04 11:45:00,84.13,84.13,83.75,83.86,2700.0,69.0511,69.0511,68.7392,68.8295,2700.0
2008-11-04 11:50:00,84.0,84.49,83.93,84.49,3800.0,68.9444,69.3466,68.8869,69.3466,3800.0
2008-11-04 11:55:00,84.32,84.37,84.32,84.35,600.0,69.207,69.2481,69.207,69.2316,600.0
2008-11-04 12:00:00,84.25,84.33,84.03,84.03,3700.0,69.1496,69.2152,68.969,68.969,3700.0
2008-11-04 12:05:00,83.93,84.0,83.58,83.76,15600.0,68.8869,68.9444,68.5997,68.7474,15600.0
2008-11-04 12:10:00,83.76,83.81,83.45,83.59,5400.0,68.7474,68.7884,68.493,68.6079,5400.0
2008-11-04 12:15:00,83.43,83.65,83.36,83.54,4800.0,68.4765,68.6571,68.4191,68.5668,4800.0
2008-11-04 12:20:00,83.63,83.85,83.61,83.74,16000.0,68.6407,68.8213,68.6243,68.731,16000.0
2008-11-04 12:25:00,83.74,84.26,83.47,84.09,87000.0,68.731,69.1578,68.5094,69.0182,87000.0
2008-11-04 12:30:00,84.07,84.14,83.76,84.07,5600.0,69.0018,69.0593,68.7474,69.0018,5600.0
2008-11-04 12:35:00,84.15,84.3,84.15,84.29,1100.0,69.0675,69.1906,69.0675,69.1824,1100.0
2008-11-04 12:40:00,84.33,84.35,84.1,84.1,1300.0,69.2152,69.2316,69.0265,69.0265,1300.0
2008-11-04 12:45:00,84.16,84.16,84.0,84.0,1400.0,69.0757,69.0757,68.9444,68.9444,1400.0
2008-11-04 12:50:00,84.08,84.08,84.01,84.02,400.0,69.01,69.01,68.9526,68.9608,400.0
2008-11-04 12:55:00,84.0,84.1,83.74,83.74,1500.0,68.9444,69.0265,68.731,68.731,1500.0
2008-11-04 13:00:00,83.75,84.0,83.74,83.92,3400.0,68.7392,68.9444,68.731,68.8787,3400.0
2008-11-04 13:05:00,83.89,83.89,83.64,83.64,600.0,68.8541,68.8541,68.6489,68.6489,600.0
2008-11-04 13:10:00,83.56,83.56,83.25,83.31,1000.0,68.5832,68.5832,68.3288,68.3781,1000.0
2008-11-04 13:15:00,83.24,83.69,83.24,83.52,2700.0,68.3206,68.6899,68.3206,68.5504,2700.0
2008-11-04 13:20:00,83.46,83.58,83.36,83.5,1400.0,68.5012,68.5997,68.4191,68.534,1400.0
2008-11-04 13:25:00,83.41,83.71,83.1,83.33,6600.0,68.4601,68.7064,68.2057,68.3945,6600.0
2008-11-04 13:30:00,83.23,83.28,82.89,83.28,2800.0,68.3124,68.3534,68.0333,68.3534,2800.0
2008-11-04 13:35:00,83.18,83.32,82.96,83.32,3400.0,68.2714,68.3863,68.0908,68.3863,3400.0
2008-11-04 13:40:00,83.4,83.75,83.4,83.56,3000.0,68.4519,68.7392,68.4519,68.5832,3000.0
2008-11-04 13:45:00,83.63,83.66,83.52,83.63,700.0,68.6407,68.6653,68.5504,68.6407,700.0
2008-11-04 13:50:00,83.59,83.59,83.27,83.27,600.0,68.6079,68.6079,68.3452,68.3452,600.0
2008-11-04 13:55:00,83.3,83.73,83.3,83.63,3500.0,68.3698,68.7228,68.3698,68.6407,3500.0
2008-11-04 14:00:00,83.58,83.58,83.04,83.05,3500.0,68.5997,68.5997,68.1564,68.1647,3500.0
2008-11-04 14:05:00,83.05,83.19,83.04,83.11,6600.0,68.1647,68.2796,68.1564,68.2139,6600.0
2008-11-04 14:10:00,83.06,83.25,83.06,83.25,1500.0,68.1729,68.3288,68.1729,68.3288,1500.0
2008-11-04 14:15:00,83.39,83.55,83.06,83.48,3100.0,68.4437,68.575,68.1729,68.5176,3100.0
2008-11-04 14:20:00,83.61,83.61,83.11,83.18,1800.0,68.6243,68.6243,68.2139,68.2714,1800.0
2008-11-04 14:25:00,83.22,83.46,83.08,83.46,1800.0,68.3042,68.5012,68.1893,68.5012,1800.0
2008-11-04 14:30:00,83.47,83.47,82.88,82.88,3200.0,68.5094,68.5094,68.0251,68.0251,3200.0
2008-11-04 14:35:00,82.92,83.29,82.92,83.26,4800.0,68.058,68.3616,68.058,68.337,4800.0
2008-11-04 14:40:00,83.25,83.29,83.15,83.17,1400.0,68.3288,68.3616,68.2467,68.2631,1400.0
2008-11-04 14:45:00,83.34,83.34,82.87,82.99,2100.0,68.4027,68.4027,68.0169,68.1154,2100.0
2008-11-04 14:50:00,83.03,83.03,82.69,82.74,1500.0,68.1482,68.1482,67.8692,67.9102,1500.0
2008-11-04 14:55:00,82.74,82.86,82.45,82.83,2600.0,67.9102,68.0087,67.6722,67.9841,2600.0
2008-11-04 15:00:00,82.83,82.99,82.47,82.66,7900.0,67.9841,68.1154,67.6886,67.8446,7900.0
2008-11-04 15:05:00,82.64,82.95,82.59,82.64,11600.0,67.8281,68.0826,67.7871,67.8281,11600.0
2008-11-04 15:10:00,82.64,83.37,82.58,83.32,6500.0,67.8281,68.4273,67.7789,68.3863,6500.0
2008-11-04 15:15:00,83.32,83.32,82.88,83.31,8200.0,68.3863,68.3863,68.0251,68.3781,8200.0
2008-11-04 15:20:00,83.3,83.71,83.0,83.71,11500.0,68.3698,68.7064,68.1236,68.7064,11500.0
2008-11-04 15:25:00,83.56,83.64,83.28,83.28,13300.0,68.5832,68.6489,68.3534,68.3534,13300.0
2008-11-04 15:30:00,83.37,83.99,83.37,83.93,8300.0,68.4273,68.9362,68.4273,68.8869,8300.0
2008-11-04 15:35:00,83.88,84.27,83.81,84.05,12800.0,68.8459,69.166,68.7884,68.9854,12800.0
2008-11-04 15:40:00,84.19,84.68,84.04,84.49,22700.0,69.1003,69.5025,68.9772,69.3466,22700.0
2008-11-04 15:45:00,84.51,84.93,84.43,84.67,12000.0,69.363,69.7077,69.2973,69.4943,12000.0
2008-11-04 15:50:00,84.67,84.94,84.11,84.82,29500.0,69.4943,69.7159,69.0347,69.6174,29500.0
2008-11-04 15:55:00,84.75,85.35,84.75,85.3,80000.0,69.56,70.0524,69.56,70.0114,80000.0
2008-11-05 09:30:00,84.96,85.96,84.42,85.1,25200.0,69.7323,70.5531,69.2891,69.8472,25200.0
2008-11-05 09:35:00,85.34,86.78,85.1,86.53,7900.0,70.0442,71.2261,69.8472,71.0209,7900.0
2008-11-05 09:40:00,86.54,86.78,85.52,85.8,13800.0,71.0291,71.2261,70.1919,70.4218,13800.0
2008-11-05 09:45:00,85.66,86.29,85.18,85.6,20100.0,70.3069,70.8239,69.9129,70.2576,20100.0
2008-11-05 09:50:00,85.51,85.73,84.44,84.95,15600.0,70.1837,70.3643,69.3055,69.7241,15600.0
2008-11-05 09:55:00,84.94,85.15,84.51,84.51,6800.0,69.7159,69.8883,69.363,69.363,6800.0
2008-11-05 10:00:00,84.5,85.4,84.5,85.39,5200.0,69.3548,70.0935,69.3548,70.0852,5200.0
2008-11-05 10:05:00,85.4,85.53,84.97,85.0,18900.0,70.0935,70.2002,69.7405,69.7651,18900.0
2008-11-05 10:10:00,85.0,85.21,84.3,84.89,27600.0,69.7651,69.9375,69.1906,69.6749,27600.0
2008-11-05 10:15:00,85.17,86.62,84.78,86.07,44300.0,69.9047,71.0948,69.5846,70.6434,44300.0
2008-11-05 10:20:00,86.25,87.65,86.25,86.5,13400.0,70.7911,71.9402,70.7911,70.9963,13400.0
2008-11-05 10:25:00,86.5,86.68,86.34,86.63,3200.0,70.9963,71.144,70.865,71.103,3200.0
2008-11-05 10:30:00,86.48,86.87,86.45,86.63,5500.0,70.9799,71.3,70.9553,71.103,5500.0
2008-11-05 10:35:00,86.64,87.0,86.55,86.7,3500.0,71.1112,71.4067,71.0373,71.1604,3500.0
2008-11-05 10:40:00,86.69,87.3,86.58,87.29,5200.0,71.1522,71.6529,71.062,71.6447,5200.0
2008-11-05 10:45:00,86.72,87.56,86.58,87.56,2800.0,71.1769,71.8663,71.062,71.8663,2800.0
2008-11-05 10:50:00,87.84,87.93,87.45,87.53,8500.0,72.0961,72.17,71.776,71.8417,8500.0
2008-11-05 10:55:00,87.53,87.6,87.48,87.48,9000.0,71.8417,71.8991,71.8006,71.8006,9000.0
2008-11-05 11:00:00,87.48,87.58,87.48,87.48,4600.0,71.8006,71.8827,71.8006,71.8006,4600.0
2008-11-05 11:05:00,87.48,87.81,87.21,87.4,12100.0,71.8006,72.0715,71.579,71.735,12100.0
2008-11-05 11:10:00,87.25,87.38,87.0,87.19,13100.0,71.6119,71.7186,71.4067,71.5626,13100.0
2008-11-05 11:15:00,87.23,87.38,87.1,87.25,4900.0,71.5955,71.7186,71.4888,71.6119,4900.0
2008-11-05 11:20:00,87.23,87.41,87.06,87.1,39800.0,71.5955,71.7432,71.4559,71.4888,39800.0
2008-11-05 11:25:00,87.1,87.27,87.1,87.1,7200.0,71.4888,71.6283,71.4888,71.4888,7200.0
2008-11-05 11:30:00,87.08,87.1,86.55,86.75,48800.0,71.4723,71.4888,71.0373,71.2015,48800.0
2008-11-05 11:35:00,86.7,86.8,86.65,86.79,2000.0,71.1604,71.2425,71.1194,71.2343,2000.0
2008-11-05 11:40:00,86.66,86.78,86.65,86.66,5500.0,71.1276,71.2261,71.1194,71.1276,5500.0
2008-11-05 11:45:00,86.65,86.65,86.37,86.47,8000.0,71.1194,71.1194,70.8896,70.9717,8000.0
2008-11-05 11:50:00,86.4,86.58,86.35,86.58,5200.0,70.9142,71.062,70.8732,71.062,5200.0
2008-11-05 11:55:00,86.43,86.59,86.35,86.43,2800.0,70.9388,71.0702,70.8732,70.9388,2800.0
2008-11-05 12:00:00,86.57,86.75,86.54,86.54,1000.0,71.0538,71.2015,71.0291,71.0291,1000.0
2008-11-05 12:05:00,86.57,86.67,86.48,86.58,1000.0,71.0538,71.1358,70.9799,71.062,1000.0
2008-11-05 12:10:00,86.43,86.55,86.35,86.4,3900.0,70.9388,71.0373,70.8732,70.9142,3900.0
2008-11-05 12:15:00,86.25,86.39,86.15,86.39,1500.0,70.7911,70.906,70.709,70.906,1500.0
2008-11-05 12:20:00,86.38,86.55,86.37,86.51,1200.0,70.8978,71.0373,70.8896,71.0045,1200.0
2008-11-05 12:25:00,86.46,86.52,86.35,86.4,4800.0,70.9635,71.0127,70.8732,70.9142,4800.0
2008-11-05 12:30:00,86.38,86.62,86.38,86.58,1400.0,70.8978,71.0948,70.8978,71.062,1400.0
2008-11-05 12:35:00,86.48,86.62,86.35,86.5,3900.0,70.9799,71.0948,70.8732,70.9963,3900.0
2008-11-05 12:40:00,86.49,86.49,86.3,86.3,10300.0,70.9881,70.9881,70.8321,70.8321,10300.0
2008-11-05 12:45:00,86.29,86.29,86.01,86.19,1600.0,70.8239,70.8239,70.5941,70.7419,1600.0
2008-11-05 12:50:00,86.24,86.24,85.89,85.9,5100.0,70.7829,70.7829,70.4956,70.5038,5100.0
2008-11-05 12:55:00,85.96,86.3,85.94,86.09,2900.0,70.5531,70.8321,70.5367,70.6598,2900.0
2008-11-05 13:00:00,86.02,86.39,85.98,86.15,28000.0,70.6023,70.906,70.5695,70.709,28000.0
2008-11-05 13:05:00,86.15,86.44,86.15,86.4,1600.0,70.709,70.9471,70.709,70.9142,1600.0
2008-11-05 13:10:00,86.39,86.47,86.38,86.4,800.0,70.906,70.9717,70.8978,70.9142,800.0
2008-11-05 13:15:00,86.4,86.48,86.33,86.4,1200.0,70.9142,70.9799,70.8568,70.9142,1200.0
2008-11-05 13:20:00,86.27,86.31,85.98,86.1,4300.0,70.8075,70.8404,70.5695,70.668,4300.0
2008-11-05 13:25:00,86.1,86.51,86.1,86.24,6300.0,70.668,71.0045,70.668,70.7829,6300.0
2008-11-05 13:30:00,86.24,86.4,86.1,86.25,3800.0,70.7829,70.9142,70.668,70.7911,3800.0
2008-11-05 13:35:00,86.1,86.43,86.1,86.26,7400.0,70.668,70.9388,70.668,70.7993,7400.0
2008-11-05 13:40:00,86.15,86.47,86.1,86.29,9600.0,70.709,70.9717,70.668,70.8239,9600.0
2008-11-05 13:45:00,86.4,86.47,86.4,86.47,400.0,70.9142,70.9717,70.9142,70.9717,400.0
2008-11-05 13:50:00,86.39,86.49,86.1,86.1,14700.0,70.906,70.9881,70.668,70.668,14700.0
2008-11-05 13:55:00,86.1,86.35,86.1,86.29,5200.0,70.668,70.8732,70.668,70.8239,5200.0
2008-11-05 14:00:00,86.3,86.42,86.25,86.25,5600.0,70.8321,70.9306,70.7911,70.7911,5600.0
2008-11-05 14:05:00,86.25,86.38,86.22,86.26,26900.0,70.7911,70.8978,70.7665,70.7993,26900.0
2008-11-05 14:10:00,86.25,86.37,86.25,86.27,6700.0,70.7911,70.8896,70.7911,70.8075,6700.0
2008-11-05 14:15:00,86.35,86.61,86.35,86.46,4800.0,70.8732,71.0866,70.8732,70.9635,4800.0
2008-11-05 14:20:00,86.48,86.61,85.53,85.57,34400.0,70.9799,71.0866,70.2002,70.233,34400.0
2008-11-05 14:25:00,85.49,85.95,85.49,85.95,3200.0,70.1673,70.5449,70.1673,70.5449,3200.0
2008-11-05 14:30:00,85.94,86.63,85.94,86.63,2100.0,70.5367,71.103,70.5367,71.103,2100.0
2008-11-05 14:35:00,86.85,86.85,86.54,86.54,1300.0,71.2836,71.2836,71.0291,71.0291,1300.0
2008-11-05 14:40:00,86.6,86.88,86.45,86.88,1800.0,71.0784,71.3082,70.9553,71.3082,1800.0
2008-11-05 14:45:00,86.72,86.85,86.72,86.85,800.0,71.1769,71.2836,71.1769,71.2836,800.0
2008-11-05 14:50:00,86.88,86.88,86.71,86.83,1500.0,71.3082,71.3082,71.1687,71.2671,1500.0
2008-11-05 14:55:00,86.85,87.07,86.58,86.67,2700.0,71.2836,71.4641,71.062,71.1358,2700.0
2008-11-05 15:00:00,86.63,86.86,86.55,86.79,7900.0,71.103,71.2918,71.0373,71.2343,7900.0
2008-11-05 15:05:00,86.81,87.06,86.75,87.0,29400.0,71.2507,71.4559,71.2015,71.4067,29400.0
2008-11-05 15:10:00,87.0,87.05,86.6,86.7,18700.0,71.4067,71.4477,71.0784,71.1604,18700.0
2008-11-05 15:15:00,86.71,86.85,86.7,86.76,17200.0,71.1687,71.2836,71.1604,71.2097,17200.0
2008-11-05 15:20:00,86.79,87.07,86.23,86.52,20400.0,71.2343,71.4641,70.7747,71.0127,20400.0
2008-11-05 15:25:00,86.43,86.57,86.34,86.5,26700.0,70.9388,71.0538,70.865,70.9963,26700.0
2008-11-05 15:30:00,86.51,86.6,86.31,86.55,23600.0,71.0045,71.0784,70.8404,71.0373,23600.0
2008-11-05 15:35:00,86.5,86.54,85.56,85.7,26600.0,70.9963,71.0291,70.2248,70.3397,26600.0
2008-11-05 15:40:00,85.7,85.99,85.48,85.98,27000.0,70.3397,70.5777,70.1591,70.5695,27000.0
2008-11-05 15:45:00,85.96,86.61,85.88,86.61,34800.0,70.5531,71.0866,70.4874,71.0866,34800.0
2008-11-05 15:50:00,86.43,86.85,85.55,85.63,30300.0,70.9388,71.2836,70.2166,70.2822,30300.0
2008-11-05 15:55:00,85.63,86.0,84.96,84.96,51500.0,70.2822,70.5859,69.7323,69.7323,51500.0
2008-11-06 09:30:00,83.58,84.25,82.07,84.0,22300.0,68.5997,69.1496,67.3603,68.9444,22300.0
2008-11-06 09:35:00,83.81,85.25,83.79,84.93,8900.0,68.7884,69.9703,68.772,69.7077,8900.0
2008-11-06 09:40:00,85.28,86.07,85.09,85.09,15500.0,69.995,70.6434,69.839,69.839,15500.0
2008-11-06 09:45:00,85.08,85.08,83.46,83.49,15900.0,69.8308,69.8308,68.5012,68.5258,15900.0
2008-11-06 09:50:00,83.46,83.46,82.61,83.0,12200.0,68.5012,68.5012,67.8035,68.1236,12200.0
2008-11-06 09:55:00,82.98,83.28,82.51,82.51,14200.0,68.1072,68.3534,67.7214,67.7214,14200.0
2008-11-06 10:00:00,82.39,82.39,81.68,82.24,5200.0,67.6229,67.6229,67.0402,67.4998,5200.0
2008-11-06 10:05:00,82.2,82.68,82.2,82.33,7800.0,67.467,67.861,67.467,67.5737,7800.0
2008-11-06 10:10:00,82.47,82.68,82.12,82.28,6900.0,67.6886,67.861,67.4013,67.5327,6900.0
2008-11-06 10:15:00,82.29,82.63,82.19,82.26,7200.0,67.5409,67.8199,67.4588,67.5162,7200.0
2008-11-06 10:20:00,82.26,82.39,82.2,82.39,13200.0,67.5162,67.6229,67.467,67.6229,13200.0
2008-11-06 10:25:00,82.39,82.4,82.0,82.07,12700.0,67.6229,67.6312,67.3028,67.3603,12700.0
2008-11-06 10:30:00,82.06,82.07,81.82,82.0,18500.0,67.3521,67.3603,67.1551,67.3028,18500.0
2008-11-06 10:35:00,82.01,82.01,81.72,81.81,11800.0,67.3111,67.3111,67.073,67.1469,11800.0
2008-11-06 10:40:00,81.85,82.01,81.67,82.01,11300.0,67.1797,67.3111,67.032,67.3111,11300.0
2008-11-06 10:45:00,81.98,82.0,81.63,81.63,4400.0,67.2864,67.3028,66.9992,66.9992,4400.0
2008-11-06 10:50:00,81.66,81.91,81.63,81.78,8300.0,67.0238,67.229,66.9992,67.1223,8300.0
2008-11-06 10:55:00,81.82,82.08,81.72,82.03,2200.0,67.1551,67.3685,67.073,67.3275,2200.0
2008-11-06 11:00:00,82.04,82.08,81.65,81.73,4600.0,67.3357,67.3685,67.0156,67.0812,4600.0
2008-11-06 11:05:00,81.76,81.79,81.61,81.61,15500.0,67.1059,67.1305,66.9827,66.9827,15500.0
2008-11-06 11:10:00,81.4,81.4,80.67,81.03,7900.0,66.8104,66.8104,66.2112,66.5067,7900.0
2008-11-06 11:15:00,81.0,81.06,80.62,80.62,2000.0,66.4821,66.5313,66.1702,66.1702,2000.0
2008-11-06 11:20:00,80.53,80.6,80.13,80.24,5400.0,66.0963,66.1538,65.768,65.8583,5400.0
2008-11-06 11:25:00,80.23,80.88,80.23,80.8,6600.0,65.8501,66.3836,65.8501,66.3179,6600.0
2008-11-06 11:30:00,80.82,81.28,80.65,81.05,19900.0,66.3343,66.7119,66.1948,66.5231,19900.0
2008-11-06 11:35:00,80.91,80.92,80.32,80.5,9700.0,66.4082,66.4164,65.924,66.0717,9700.0
2008-11-06 11:40:00,80.57,80.8,80.23,80.62,11300.0,66.1292,66.3179,65.8501,66.1702,11300.0
2008-11-06 11:45:00,80.72,81.1,80.57,80.86,7400.0,66.2523,66.5642,66.1292,66.3672,7400.0
2008-11-06 11:50:00,80.92,81.02,80.29,80.41,25900.0,66.4164,66.4985,65.8993,65.9978,25900.0
2008-11-06 11:55:00,80.58,81.02,80.58,81.0,3300.0,66.1374,66.4985,66.1374,66.4821,3300.0
2008-11-06 12:00:00,80.87,80.93,80.53,80.93,5800.0,66.3754,66.4246,66.0963,66.4246,5800.0
2008-11-06 12:05:00,80.94,81.08,80.5,80.6,12100.0,66.4328,66.5477,66.0717,66.1538,12100.0
2008-11-06 12:10:00,80.54,81.01,80.5,80.92,8000.0,66.1045,66.4903,66.0717,66.4164,8000.0
2008-11-06 12:15:00,80.75,80.91,80.34,80.62,15500.0,66.2769,66.4082,65.9404,66.1702,15500.0
2008-11-06 12:20:00,80.66,80.87,80.33,80.36,7000.0,66.203,66.3754,65.9322,65.9568,7000.0
2008-11-06 12:25:00,80.1,81.16,80.07,81.16,12700.0,65.7434,66.6134,65.7188,66.6134,12700.0
2008-11-06 12:30:00,81.0,81.14,80.47,80.56,20000.0,66.4821,66.597,66.0471,66.1209,20000.0
2008-11-06 12:35:00,80.55,80.58,80.02,80.1,14400.0,66.1127,66.1374,65.6777,65.7434,14400.0
2008-11-06 12:40:00,80.1,80.65,80.04,80.64,11100.0,65.7434,66.1948,65.6941,66.1866,11100.0
2008-11-06 12:45:00,80.64,80.64,80.29,80.48,4600.0,66.1866,66.1866,65.8993,66.0553,4600.0
2008-11-06 12:50:00,80.49,80.5,80.37,80.37,4100.0,66.0635,66.0717,65.965,65.965,4100.0
2008-11-06 12:55:00,80.45,80.48,80.26,80.48,4000.0,66.0307,66.0553,65.8747,66.0553,4000.0
2008-11-06 13:00:00,80.43,80.54,80.32,80.36,10000.0,66.0142,66.1045,65.924,65.9568,10000.0
2008-11-06 13:05:00,80.2,80.2,79.62,79.88,11500.0,65.8255,65.8255,65.3494,65.5628,11500.0
2008-11-06 13:10:00,79.8,80.03,79.75,80.03,28000.0,65.4972,65.6859,65.4561,65.6859,28000.0
2008-11-06 13:15:00,80.1,80.32,79.87,79.87,5600.0,65.7434,65.924,65.5546,65.5546,5600.0
2008-11-06 13:20:00,80.0,80.45,80.0,80.32,5400.0,65.6613,66.0307,65.6613,65.924,5400.0
2008-11-06 13:25:00,80.37,80.76,80.24,80.76,15100.0,65.965,66.2851,65.8583,66.2851,15100.0
2008-11-06 13:30:00,80.81,80.81,79.48,79.75,8900.0,66.3261,66.3261,65.2345,65.4561,8900.0
2008-11-06 13:35:00,79.88,80.25,79.76,80.18,6500.0,65.5628,65.8665,65.4643,65.8091,6500.0
2008-11-06 13:40:00,80.06,80.37,79.83,80.18,10400.0,65.7106,65.965,65.5218,65.8091,10400.0
2008-11-06 13:45:00,80.25,80.39,79.9,80.09,4600.0,65.8665,65.9814,65.5792,65.7352,4600.0
2008-11-06 13:50:00,80.02,80.13,79.96,80.13,5500.0,65.6777,65.768,65.6285,65.768,5500.0
2008-11-06 13:55:00,80.13,80.13,79.94,80.03,6000.0,65.768,65.768,65.6121,65.6859,6000.0
2008-11-06 14:00:00,80.03,80.5,80.03,80.15,6200.0,65.6859,66.0717,65.6859,65.7844,6200.0
2008-11-06 14:05:00,80.15,80.61,80.14,80.36,8900.0,65.7844,66.162,65.7762,65.9568,8900.0
2008-11-06 14:10:00,80.41,80.65,80.4,80.42,3500.0,65.9978,66.1948,65.9896,66.006,3500.0
2008-11-06 14:15:00,80.47,80.47,80.15,80.44,4900.0,66.0471,66.0471,65.7844,66.0225,4900.0
2008-11-06 14:20:00,80.46,80.46,80.2,80.46,7400.0,66.0389,66.0389,65.8255,66.0389,7400.0
2008-11-06 14:25:00,80.33,80.34,80.0,80.08,3400.0,65.9322,65.9404,65.6613,65.727,3400.0
2008-11-06 14:30:00,80.1,80.47,80.1,80.47,2400.0,65.7434,66.0471,65.7434,66.0471,2400.0
2008-11-06 14:35:00,80.27,81.24,80.23,81.24,9700.0,65.8829,66.6791,65.8501,66.6791,9700.0
2008-11-06 14:40:00,81.24,81.24,80.9,81.13,9200.0,66.6791,66.6791,66.4,66.5888,9200.0
2008-11-06 14:45:00,81.11,81.22,80.97,81.01,8100.0,66.5724,66.6626,66.4575,66.4903,8100.0
2008-11-06 14:50:00,81.06,81.65,81.06,81.4,10300.0,66.5313,67.0156,66.5313,66.8104,10300.0
2008-11-06 14:55:00,81.26,81.52,81.19,81.49,17400.0,66.6955,66.9089,66.638,66.8843,17400.0
2008-11-06 15:00:00,81.68,82.11,81.37,81.44,13700.0,67.0402,67.3931,66.7858,66.8432,13700.0
2008-11-06 15:05:00,81.44,81.65,81.25,81.25,16700.0,66.8432,67.0156,66.6873,66.6873,16700.0
2008-11-06 15:10:00,81.25,81.42,81.19,81.42,26800.0,66.6873,66.8268,66.638,66.8268,26800.0
2008-11-06 15:15:00,81.63,81.74,81.49,81.53,17900.0,66.9992,67.0894,66.8843,66.9171,17900.0
2008-11-06 15:20:00,81.53,82.02,81.51,81.7,13900.0,66.9171,67.3193,66.9007,67.0566,13900.0
2008-11-06 15:25:00,81.65,81.87,81.56,81.63,16000.0,67.0156,67.1961,66.9417,66.9992,16000.0
2008-11-06 15:30:00,81.58,81.69,81.54,81.54,18400.0,66.9581,67.0484,66.9253,66.9253,18400.0
2008-11-06 15:35:00,81.55,81.77,81.45,81.45,15200.0,66.9335,67.1141,66.8514,66.8514,15200.0
2008-11-06 15:40:00,81.49,81.78,81.44,81.65,17600.0,66.8843,67.1223,66.8432,67.0156,17600.0
2008-11-06 15:45:00,81.6,81.69,81.56,81.57,27400.0,66.9745,67.0484,66.9417,66.9499,27400.0
2008-11-06 15:50:00,81.59,81.68,81.54,81.62,23400.0,66.9663,67.0402,66.9253,66.991,23400.0
2008-11-06 15:55:00,81.56,81.75,81.55,81.64,28100.0,66.9417,67.0977,66.9335,67.0074,28100.0
2008-11-07 09:30:00,83.16,84.58,83.16,84.19,17100.0,68.2549,69.4204,68.2549,69.1003,17100.0
2008-11-07 09:35:00,84.31,84.35,83.22,83.27,16100.0,69.1988,69.2316,68.3042,68.3452,16100.0
2008-11-07 09:40:00,83.32,83.42,82.38,82.38,10700.0,68.3863,68.4683,67.6147,67.6147,10700.0
2008-11-07 09:45:00,82.47,82.76,80.56,80.56,58000.0,67.6886,67.9266,66.1209,66.1209,58000.0
2008-11-07 09:50:00,80.56,81.05,80.42,80.9,17900.0,66.1209,66.5231,66.006,66.4,17900.0
2008-11-07 09:55:00,81.16,81.75,81.16,81.37,3900.0,66.6134,67.0977,66.6134,66.7858,3900.0
2008-11-07 10:00:00,81.42,82.36,81.42,82.26,3100.0,66.8268,67.5983,66.8268,67.5162,3100.0
2008-11-07 10:05:00,82.27,82.51,82.05,82.27,6400.0,67.5245,67.7214,67.3439,67.5245,6400.0
2008-11-07 10:10:00,82.23,82.68,82.1,82.6,4100.0,67.4916,67.861,67.3849,67.7953,4100.0
2008-11-07 10:15:00,82.76,82.76,82.04,82.04,4600.0,67.9266,67.9266,67.3357,67.3357,4600.0
2008-11-07 10:20:00,82.07,83.3,82.06,82.77,15400.0,67.3603,68.3698,67.3521,67.9348,15400.0
2008-11-07 10:25:00,82.65,82.7,82.04,82.28,4300.0,67.8363,67.8774,67.3357,67.5327,4300.0
2008-11-07 10:30:00,82.2,82.27,81.89,81.96,7500.0,67.467,67.5245,67.2126,67.27,7500.0
2008-11-07 10:35:00,81.99,82.93,81.9,82.86,4400.0,67.2946,68.0662,67.2208,68.0087,4400.0
2008-11-07 10:40:00,82.92,83.5,82.78,83.48,10200.0,68.058,68.534,67.943,68.5176,10200.0
2008-11-07 10:45:00,83.48,83.67,83.4,83.4,5300.0,68.5176,68.6735,68.4519,68.4519,5300.0
2008-11-07 10:50:00,83.41,83.41,82.45,82.75,9500.0,68.4601,68.4601,67.6722,67.9184,9500.0
2008-11-07 10:55:00,82.75,82.94,82.67,82.81,3200.0,67.9184,68.0744,67.8528,67.9677,3200.0
2008-11-07 11:00:00,82.56,82.73,82.37,82.72,4700.0,67.7625,67.902,67.6065,67.8938,4700.0
2008-11-07 11:05:00,82.8,82.83,82.45,82.53,8200.0,67.9595,67.9841,67.6722,67.7379,8200.0
2008-11-07 11:10:00,82.42,82.55,82.4,82.55,3300.0,67.6476,67.7543,67.6312,67.7543,3300.0
2008-11-07 11:15:00,82.56,82.74,82.44,82.73,2100.0,67.7625,67.9102,67.664,67.902,2100.0
2008-11-07 11:20:00,82.69,82.69,81.98,81.98,2000.0,67.8692,67.8692,67.2864,67.2864,2000.0
2008-11-07 11:25:00,81.93,81.93,81.08,81.18,4800.0,67.2454,67.2454,66.5477,66.6298,4800.0
2008-11-07 11:30:00,81.2,81.57,81.2,81.56,8100.0,66.6462,66.9499,66.6462,66.9417,8100.0
2008-11-07 11:35:00,81.57,81.9,81.57,81.74,6500.0,66.9499,67.2208,66.9499,67.0894,6500.0
2008-11-07 11:40:00,81.73,82.52,81.68,82.51,4100.0,67.0812,67.7296,67.0402,67.7214,4100.0
2008-11-07 11:45:00,82.49,82.52,82.11,82.19,2400.0,67.705,67.7296,67.3931,67.4588,2400.0
2008-11-07 11:50:00,82.15,82.15,81.77,81.96,2200.0,67.426,67.426,67.1141,67.27,2200.0
2008-11-07 11:55:00,82.13,82.64,82.13,82.52,2800.0,67.4095,67.8281,67.4095,67.7296,2800.0
2008-11-07 12:00:00,82.7,83.0,82.65,82.7,6600.0,67.8774,68.1236,67.8363,67.8774,6600.0
2008-11-07 12:05:00,82.7,82.84,82.68,82.7,2700.0,67.8774,67.9923,67.861,67.8774,2700.0
2008-11-07 12:10:00,82.88,83.0,82.39,82.69,2900.0,68.0251,68.1236,67.6229,67.8692,2900.0
2008-11-07 12:15:00,82.46,82.46,82.17,82.17,1200.0,67.6804,67.6804,67.4424,67.4424,1200.0
2008-11-07 12:20:00,82.29,82.44,82.2,82.44,2700.0,67.5409,67.664,67.467,67.664,2700.0
2008-11-07 12:25:00,82.32,82.62,82.26,82.26,8600.0,67.5655,67.8117,67.5162,67.5162,8600.0
2008-11-07 12:30:00,82.38,82.38,81.49,81.5,2600.0,67.6147,67.6147,66.8843,66.8925,2600.0
2008-11-07 12:35:00,81.54,82.29,81.54,81.8,27400.0,66.9253,67.5409,66.9253,67.1387,27400.0
2008-11-07 12:40:00,81.77,82.22,81.77,82.07,17900.0,67.1141,67.4834,67.1141,67.3603,17900.0
2008-11-07 12:45:00,82.16,82.77,82.13,82.5,52300.0,67.4342,67.9348,67.4095,67.7132,52300.0
2008-11-07 12:50:00,82.29,82.47,82.11,82.34,12100.0,67.5409,67.6886,67.3931,67.5819,12100.0
2008-11-07 12:55:00,82.34,82.45,82.25,82.3,8900.0,67.5819,67.6722,67.508,67.5491,8900.0
2008-11-07 13:00:00,82.36,82.59,82.3,82.59,2300.0,67.5983,67.7871,67.5491,67.7871,2300.0
2008-11-07 13:05:00,82.54,82.62,82.13,82.13,2700.0,67.7461,67.8117,67.4095,67.4095,2700.0
2008-11-07 13:10:00,82.09,82.09,82.0,82.0,700.0,67.3767,67.3767,67.3028,67.3028,700.0
2008-11-07 13:15:00,81.96,81.96,81.87,81.87,400.0,67.27,67.27,67.1961,67.1961,400.0
2008-11-07 13:20:00,81.93,82.09,81.75,81.77,3400.0,67.2454,67.3767,67.0977,67.1141,3400.0
2008-11-07 13:25:00,81.81,82.17,81.81,82.17,7400.0,67.1469,67.4424,67.1469,67.4424,7400.0
2008-11-07 13:30:00,82.03,82.31,81.93,82.15,3900.0,67.3275,67.5573,67.2454,67.426,3900.0
2008-11-07 13:35:00,82.08,82.08,81.6,81.6,700.0,67.3685,67.3685,66.9745,66.9745,700.0
2008-11-07 13:40:00,81.58,81.65,81.24,81.24,3800.0,66.9581,67.0156,66.6791,66.6791,3800.0
2008-11-07 13:45:00,81.33,81.33,81.26,81.26,900.0,66.7529,66.7529,66.6955,66.6955,900.0
2008-11-07 13:50:00,81.26,81.39,81.21,81.33,4700.0,66.6955,66.8022,66.6544,66.7529,4700.0
2008-11-07 13:55:00,81.48,81.65,81.37,81.59,2400.0,66.876,67.0156,66.7858,66.9663,2400.0
2008-11-07 14:00:00,81.51,81.74,81.51,81.62,1900.0,66.9007,67.0894,66.9007,66.991,1900.0
2008-11-07 14:05:00,81.6,81.76,81.46,81.46,1600.0,66.9745,67.1059,66.8596,66.8596,1600.0
2008-11-07 14:10:00,81.56,81.58,81.56,81.58,900.0,66.9417,66.9581,66.9417,66.9581,900.0
2008-11-07 14:15:00,81.53,82.15,81.53,82.1,2100.0,66.9171,67.426,66.9171,67.3849,2100.0
2008-11-07 14:20:00,82.1,82.36,82.0,82.2,4400.0,67.3849,67.5983,67.3028,67.467,4400.0
2008-11-07 14:25:00,82.18,82.7,82.18,82.69,13900.0,67.4506,67.8774,67.4506,67.8692,13900.0
2008-11-07 14:30:00,82.71,82.83,82.57,82.57,700.0,67.8856,67.9841,67.7707,67.7707,700.0
2008-11-07 14:35:00,82.63,82.94,82.63,82.94,1700.0,67.8199,68.0744,67.8199,68.0744,1700.0
2008-11-07 14:40:00,83.03,83.76,82.97,83.61,3200.0,68.1482,68.7474,68.099,68.6243,3200.0
2008-11-07 14:45:00,83.69,83.79,83.57,83.75,6400.0,68.6899,68.772,68.5915,68.7392,6400.0
2008-11-07 14:50:00,83.72,83.91,83.66,83.66,4400.0,68.7146,68.8705,68.6653,68.6653,4400.0
2008-11-07 14:55:00,83.39,83.39,82.68,82.68,4900.0,68.4437,68.4437,67.861,67.861,4900.0
2008-11-07 15:00:00,82.63,82.63,82.05,82.18,7400.0,67.8199,67.8199,67.3439,67.4506,7400.0
2008-11-07 15:05:00,82.13,82.55,81.75,82.49,8500.0,67.4095,67.7543,67.0977,67.705,8500.0
2008-11-07 15:10:00,82.37,82.79,82.37,82.4,8400.0,67.6065,67.9513,67.6065,67.6312,8400.0
2008-11-07 15:15:00,82.33,82.51,81.86,81.97,5700.0,67.5737,67.7214,67.1879,67.2782,5700.0
2008-11-07 15:20:00,82.04,82.04,81.22,81.41,3800.0,67.3357,67.3357,66.6626,66.8186,3800.0
2008-11-07 15:25:00,81.48,81.99,81.39,81.84,3700.0,66.876,67.2946,66.8022,67.1715,3700.0
2008-11-07 15:30:00,81.93,82.52,81.59,82.27,4500.0,67.2454,67.7296,66.9663,67.5245,4500.0
2008-11-07 15:35:00,82.22,82.26,82.07,82.11,3900.0,67.4834,67.5162,67.3603,67.3931,3900.0
2008-11-07 15:40:00,82.3,82.68,82.3,82.46,6400.0,67.5491,67.861,67.5491,67.6804,6400.0
2008-11-07 15:45:00,82.58,82.72,82.25,82.49,6600.0,67.7789,67.8938,67.508,67.705,6600.0
2008-11-07 15:50:00,82.46,82.49,81.99,82.11,14900.0,67.6804,67.705,67.2946,67.3931,14900.0
2008-11-07 15:55:00,82.15,82.9,82.15,82.86,12500.0,67.426,68.0415,67.426,68.0087,12500.0
2008-11-10 09:30:00,85.09,85.53,85.09,85.1,500.0,69.839,70.2002,69.839,69.8472,500.0
2008-11-10 09:35:00,85.52,86.49,85.14,85.36,45600.0,70.1919,70.9881,69.8801,70.0606,45600.0
2008-11-10 09:40:00,85.17,85.58,84.83,85.47,29300.0,69.9047,70.2412,69.6256,70.1509,29300.0
2008-11-10 09:45:00,85.39,85.52,84.21,84.46,13800.0,70.0852,70.1919,69.1167,69.3219,13800.0
2008-11-10 09:50:00,84.42,84.51,84.0,84.08,10000.0,69.2891,69.363,68.9444,69.01,10000.0
2008-11-10 09:55:00,84.0,84.31,83.46,84.12,8000.0,68.9444,69.1988,68.5012,69.0429,8000.0
2008-11-10 10:00:00,84.43,84.53,83.89,84.25,9600.0,69.2973,69.3794,68.8541,69.1496,9600.0
2008-11-10 10:05:00,84.25,85.05,83.89,84.44,12100.0,69.1496,69.8062,68.8541,69.3055,12100.0
2008-11-10 10:10:00,84.22,84.72,84.22,84.51,2200.0,69.1249,69.5353,69.1249,69.363,2200.0
2008-11-10 10:15:00,84.55,85.18,84.41,84.91,11900.0,69.3958,69.9129,69.2809,69.6913,11900.0
2008-11-10 10:20:00,84.76,85.32,84.58,84.98,22400.0,69.5682,70.0278,69.4204,69.7487,22400.0
2008-11-10 10:25:00,84.99,85.53,84.51,84.86,16200.0,69.7569,70.2002,69.363,69.6502,16200.0
2008-11-10 10:30:00,84.8,85.21,84.53,85.07,30800.0,69.601,69.9375,69.3794,69.8226,30800.0
2008-11-10 10:35:00,84.54,84.84,84.53,84.83,1600.0,69.3876,69.6338,69.3794,69.6256,1600.0
2008-11-10 10:40:00,84.99,84.99,84.47,84.58,1700.0,69.7569,69.7569,69.3301,69.4204,1700.0
2008-11-10 10:45:00,84.59,84.82,84.38,84.55,6200.0,69.4286,69.6174,69.2563,69.3958,6200.0
2008-11-10 10:50:00,84.5,84.56,84.48,84.52,3100.0,69.3548,69.404,69.3383,69.3712,3100.0
2008-11-10 10:55:00,84.5,84.63,84.36,84.48,12200.0,69.3548,69.4615,69.2399,69.3383,12200.0
2008-11-10 11:00:00,84.55,84.58,84.19,84.19,4700.0,69.3958,69.4204,69.1003,69.1003,4700.0
2008-11-10 11:05:00,84.45,84.65,84.22,84.22,2700.0,69.3137,69.4779,69.1249,69.1249,2700.0
2008-11-10 11:10:00,84.26,84.28,83.67,83.68,2800.0,69.1578,69.1742,68.6735,68.6817,2800.0
2008-11-10 11:15:00,83.58,83.69,83.42,83.69,1100.0,68.5997,68.6899,68.4683,68.6899,1100.0
2008-11-10 11:20:00,83.69,84.46,83.69,84.46,5100.0,68.6899,69.3219,68.6899,69.3219,5100.0
2008-11-10 11:25:00,84.44,85.26,84.29,84.98,19000.0,69.3055,69.9785,69.1824,69.7487,19000.0
2008-11-10 11:30:00,85.02,85.09,84.5,84.51,1500.0,69.7816,69.839,69.3548,69.363,1500.0
2008-11-10 11:35:00,84.29,84.29,83.85,83.97,1700.0,69.1824,69.1824,68.8213,68.9198,1700.0
2008-11-10 11:40:00,83.99,84.27,83.91,84.27,4900.0,68.9362,69.166,68.8705,69.166,4900.0
2008-11-10 11:45:00,84.25,84.26,83.69,83.69,1900.0,69.1496,69.1578,68.6899,68.6899,1900.0
2008-11-10 11:50:00,83.64,83.71,82.95,83.03,37700.0,68.6489,68.7064,68.0826,68.1482,37700.0
2008-11-10 11:55:00,83.13,83.5,83.12,83.43,3400.0,68.2303,68.534,68.2221,68.4765,3400.0
2008-11-10 12:00:00,83.62,83.77,83.36,83.77,2000.0,68.6325,68.7556,68.4191,68.7556,2000.0
2008-11-10 12:05:00,83.77,84.1,83.49,83.65,34100.0,68.7556,69.0265,68.5258,68.6571,34100.0
2008-11-10 12:10:00,83.66,83.89,82.95,83.54,39300.0,68.6653,68.8541,68.0826,68.5668,39300.0
2008-11-10 12:15:00,83.51,83.6,83.41,83.41,2500.0,68.5422,68.6161,68.4601,68.4601,2500.0
2008-11-10 12:20:00,83.28,83.42,82.79,82.9,2500.0,68.3534,68.4683,67.9513,68.0415,2500.0
2008-11-10 12:25:00,83.35,83.35,82.63,83.15,3900.0,68.4109,68.4109,67.8199,68.2467,3900.0
2008-11-10 12:30:00,83.15,83.29,82.67,83.25,32600.0,68.2467,68.3616,67.8528,68.3288,32600.0
2008-11-10 12:35:00,82.82,83.12,82.51,83.12,4800.0,67.9759,68.2221,67.7214,68.2221,4800.0
2008-11-10 12:40:00,83.0,83.0,82.71,82.79,1000.0,68.1236,68.1236,67.8856,67.9513,1000.0
2008-11-10 12:45:00,83.21,83.32,83.08,83.25,2700.0,68.296,68.3863,68.1893,68.3288,2700.0
2008-11-10 12:50:00,83.08,83.24,82.64,82.64,2200.0,68.1893,68.3206,67.8281,67.8281,2200.0
2008-11-10 12:55:00,82.67,82.96,82.67,82.96,1700.0,67.8528,68.0908,67.8528,68.0908,1700.0
2008-11-10 13:00:00,83.12,83.18,82.78,82.85,2900.0,68.2221,68.2714,67.943,68.0005,2900.0
2008-11-10 13:05:00,82.85,83.16,82.85,83.16,1200.0,68.0005,68.2549,68.0005,68.2549,1200.0
2008-11-10 13:10:00,83.23,83.59,83.23,83.59,700.0,68.3124,68.6079,68.3124,68.6079,700.0
2008-11-10 13:15:00,83.38,83.41,83.25,83.41,3600.0,68.4355,68.4601,68.3288,68.4601,3600.0
2008-11-10 13:20:00,83.66,83.66,83.4,83.6,300.0,68.6653,68.6653,68.4519,68.6161,300.0
2008-11-10 13:25:00,83.59,83.97,83.29,83.97,2800.0,68.6079,68.9198,68.3616,68.9198,2800.0
2008-11-10 13:30:00,83.79,83.98,83.61,83.98,2500.0,68.772,68.928,68.6243,68.928,2500.0
2008-11-10 13:35:00,83.82,84.0,83.74,83.93,9600.0,68.7966,68.9444,68.731,68.8869,9600.0
2008-11-10 13:40:00,83.74,83.98,83.73,83.98,1100.0,68.731,68.928,68.7228,68.928,1100.0
2008-11-10 13:45:00,83.87,84.0,83.8,83.96,3600.0,68.8377,68.9444,68.7802,68.9115,3600.0
2008-11-10 13:50:00,83.96,84.0,83.95,84.0,2300.0,68.9115,68.9444,68.9033,68.9444,2300.0
2008-11-10 13:55:00,84.16,84.99,84.16,84.99,2800.0,69.0757,69.7569,69.0757,69.7569,2800.0
2008-11-10 14:00:00,84.68,84.98,84.68,84.71,3000.0,69.5025,69.7487,69.5025,69.5271,3000.0
2008-11-10 14:05:00,84.71,85.68,84.67,85.0,4600.0,69.5271,70.3233,69.4943,69.7651,4600.0
2008-11-10 14:10:00,85.0,85.09,84.89,85.09,4400.0,69.7651,69.839,69.6749,69.839,4400.0
2008-11-10 14:15:00,85.0,85.0,84.43,84.52,1600.0,69.7651,69.7651,69.2973,69.3712,1600.0
2008-11-10 14:20:00,84.62,84.63,84.43,84.6,1400.0,69.4533,69.4615,69.2973,69.4368,1400.0
2008-11-10 14:25:00,84.42,84.54,84.41,84.41,1600.0,69.2891,69.3876,69.2809,69.2809,1600.0
2008-11-10 14:30:00,84.41,84.53,83.89,83.89,2100.0,69.2809,69.3794,68.8541,68.8541,2100.0
2008-11-10 14:35:00,83.91,84.06,83.91,84.01,2600.0,68.8705,68.9936,68.8705,68.9526,2600.0
2008-11-10 14:40:00,83.9,84.33,83.88,84.33,3900.0,68.8623,69.2152,68.8459,69.2152,3900.0
2008-11-10 14:45:00,84.33,84.33,83.77,83.77,5500.0,69.2152,69.2152,68.7556,68.7556,5500.0
2008-11-10 14:50:00,83.9,83.9,83.54,83.67,1700.0,68.8623,68.8623,68.5668,68.6735,1700.0
2008-11-10 14:55:00,83.82,84.08,83.54,83.55,2900.0,68.7966,69.01,68.5668,68.575,2900.0
2008-11-10 15:00:00,83.55,83.55,82.85,83.41,6500.0,68.575,68.575,68.0005,68.4601,6500.0
2008-11-10 15:05:00,83.48,83.83,82.86,83.38,8900.0,68.5176,68.8049,68.0087,68.4355,8900.0
2008-11-10 15:10:00,83.42,83.81,83.23,83.81,2500.0,68.4683,68.7884,68.3124,68.7884,2500.0
2008-11-10 15:15:00,83.99,83.99,83.2,83.38,1900.0,68.9362,68.9362,68.2878,68.4355,1900.0
2008-11-10 15:20:00,83.42,83.43,82.98,83.2,7700.0,68.4683,68.4765,68.1072,68.2878,7700.0
2008-11-10 15:25:00,83.19,83.56,82.93,83.49,5300.0,68.2796,68.5832,68.0662,68.5258,5300.0
2008-11-10 15:30:00,83.56,83.8,83.25,83.34,3400.0,68.5832,68.7802,68.3288,68.4027,3400.0
2008-11-10 15:35:00,83.4,83.52,82.85,83.09,6100.0,68.4519,68.5504,68.0005,68.1975,6100.0
2008-11-10 15:40:00,83.05,83.93,83.04,83.63,3800.0,68.1647,68.8869,68.1564,68.6407,3800.0
2008-11-10 15:45:00,83.7,83.7,83.22,83.29,7300.0,68.6982,68.6982,68.3042,68.3616,7300.0
2008-11-10 15:50:00,83.53,83.89,83.5,83.7,7400.0,68.5586,68.8541,68.534,68.6982,7400.0
2008-11-10 15:55:00,83.69,83.84,83.45,83.58,10900.0,68.6899,68.8131,68.493,68.5997,10900.0
2008-11-11 09:30:00,83.24,83.26,82.19,82.19,4100.0,68.3206,68.337,67.4588,67.4588,4100.0
2008-11-11 09:35:00,82.29,82.74,82.25,82.74,5900.0,67.5409,67.9102,67.508,67.9102,5900.0
2008-11-11 09:40:00,82.74,82.74,82.03,82.69,11000.0,67.9102,67.9102,67.3275,67.8692,11000.0
2008-11-11 09:45:00,82.35,82.35,81.58,81.61,1900.0,67.5901,67.5901,66.9581,66.9827,1900.0
2008-11-11 09:50:00,81.38,81.67,80.26,81.24,15400.0,66.794,67.032,65.8747,66.6791,15400.0
2008-11-11 09:55:00,81.32,81.47,81.19,81.19,11200.0,66.7447,66.8678,66.638,66.638,11200.0
2008-11-11 10:00:00,80.75,81.2,80.43,81.2,5600.0,66.2769,66.6462,66.0142,66.6462,5600.0
2008-11-11 10:05:00,81.18,81.51,81.01,81.12,111600.0,66.6298,66.9007,66.4903,66.5806,111600.0
2008-11-11 10:10:00,81.29,81.52,81.04,81.52,2900.0,66.7201,66.9089,66.5149,66.9089,2900.0
2008-11-11 10:15:00,81.3,81.48,81.28,81.48,700.0,66.7283,66.876,66.7119,66.876,700.0
2008-11-11 10:20:00,81.8,81.98,81.76,81.85,900.0,67.1387,67.2864,67.1059,67.1797,900.0
2008-11-11 10:25:00,81.96,82.24,81.9,81.9,900.0,67.27,67.4998,67.2208,67.2208,900.0
2008-11-11 10:30:00,81.79,81.79,81.01,81.01,11000.0,67.1305,67.1305,66.4903,66.4903,11000.0
2008-11-11 10:35:00,81.2,81.37,80.82,80.82,4500.0,66.6462,66.7858,66.3343,66.3343,4500.0
2008-11-11 10:40:00,80.69,81.17,80.69,80.78,1700.0,66.2276,66.6216,66.2276,66.3015,1700.0
2008-11-11 10:45:00,80.73,80.73,79.8,79.8,6100.0,66.2605,66.2605,65.4972,65.4972,6100.0
2008-11-11 10:50:00,79.93,80.0,79.41,79.69,14500.0,65.6039,65.6613,65.1771,65.4069,14500.0
2008-11-11 10:55:00,79.68,80.28,79.25,79.71,15000.0,65.3987,65.8911,65.0457,65.4233,15000.0
2008-11-11 11:00:00,79.81,79.81,79.18,79.53,9000.0,65.5054,65.5054,64.9883,65.2756,9000.0
2008-11-11 11:05:00,79.53,79.53,78.96,79.06,19000.0,65.2756,65.2756,64.8077,64.8898,19000.0
2008-11-11 11:10:00,79.04,79.5,78.88,79.5,7400.0,64.8734,65.2509,64.7421,65.2509,7400.0
2008-11-11 11:15:00,79.59,80.24,79.44,80.02,15700.0,65.3248,65.8583,65.2017,65.6777,15700.0
2008-11-11 11:20:00,80.11,80.76,80.03,80.47,3500.0,65.7516,66.2851,65.6859,66.0471,3500.0
2008-11-11 11:25:00,80.68,80.86,80.43,80.72,1900.0,66.2194,66.3672,66.0142,66.2523,1900.0
2008-11-11 11:30:00,80.77,80.99,80.19,80.19,5100.0,66.2933,66.4739,65.8173,65.8173,5100.0
2008-11-11 11:35:00,80.14,80.38,80.0,80.14,6900.0,65.7762,65.9732,65.6613,65.7762,6900.0
2008-11-11 11:40:00,80.26,80.48,80.17,80.4,2200.0,65.8747,66.0553,65.8008,65.9896,2200.0
2008-11-11 11:45:00,80.47,80.66,79.97,80.09,36100.0,66.0471,66.203,65.6367,65.7352,36100.0
2008-11-11 11:50:00,80.0,80.25,79.99,80.03,11900.0,65.6613,65.8665,65.6531,65.6859,11900.0
2008-11-11 11:55:00,80.01,80.01,79.61,79.66,4400.0,65.6695,65.6695,65.3412,65.3823,4400.0
2008-11-11 12:00:00,79.65,79.94,79.65,79.81,2700.0,65.374,65.6121,65.374,65.5054,2700.0
2008-11-11 12:05:00,79.79,79.93,79.63,79.69,2300.0,65.489,65.6039,65.3576,65.4069,2300.0
2008-11-11 12:10:00,79.76,79.76,79.59,79.63,1200.0,65.4643,65.4643,65.3248,65.3576,1200.0
2008-11-11 12:15:00,79.57,79.57,79.34,79.34,2200.0,65.3084,65.3084,65.1196,65.1196,2200.0
2008-11-11 12:20:00,79.44,79.44,79.16,79.16,500.0,65.2017,65.2017,64.9719,64.9719,500.0
2008-11-11 12:25:00,79.16,79.16,78.76,78.85,5700.0,64.9719,64.9719,64.6436,64.7174,5700.0
2008-11-11 12:30:00,78.82,78.99,78.75,78.95,8400.0,64.6928,64.8323,64.6354,64.7995,8400.0
2008-11-11 12:35:00,78.99,79.16,78.89,79.05,7900.0,64.8323,64.9719,64.7503,64.8816,7900.0
2008-11-11 12:40:00,79.05,79.17,78.96,79.17,1200.0,64.8816,64.9801,64.8077,64.9801,1200.0
2008-11-11 12:45:00,79.15,79.26,78.7,78.7,11000.0,64.9637,65.0539,64.5943,64.5943,11000.0
2008-11-11 12:50:00,78.7,79.26,78.51,79.26,2600.0,64.5943,65.0539,64.4384,65.0539,2600.0
2008-11-11 12:55:00,79.3,79.43,79.19,79.43,3300.0,65.0868,65.1935,64.9965,65.1935,3300.0
2008-11-11 13:00:00,79.31,79.42,79.23,79.29,3200.0,65.095,65.1853,65.0293,65.0786,3200.0
2008-11-11 13:05:00,79.36,79.81,79.33,79.76,6300.0,65.136,65.5054,65.1114,65.4643,6300.0
2008-11-11 13:10:00,79.77,79.83,79.44,79.44,3100.0,65.4725,65.5218,65.2017,65.2017,3100.0
2008-11-11 13:15:00,79.48,79.63,79.26,79.26,3000.0,65.2345,65.3576,65.0539,65.0539,3000.0
2008-11-11 13:20:00,79.3,79.66,79.21,79.21,4600.0,65.0868,65.3823,65.0129,65.0129,4600.0
2008-11-11 13:25:00,79.21,79.26,79.21,79.23,900.0,65.0129,65.0539,65.0129,65.0293,900.0
2008-11-11 13:30:00,79.39,79.53,79.28,79.51,1900.0,65.1606,65.2756,65.0704,65.2591,1900.0
2008-11-11 13:35:00,79.48,79.48,78.28,78.34,76700.0,65.2345,65.2345,64.2496,64.2988,76700.0
2008-11-11 13:40:00,78.31,78.76,78.22,78.75,5800.0,64.2742,64.6436,64.2004,64.6354,5800.0
2008-11-11 13:45:00,78.76,79.51,78.75,79.43,1300.0,64.6436,65.2591,64.6354,65.1935,1300.0
2008-11-11 13:50:00,79.45,80.55,79.42,80.55,4000.0,65.2099,66.1127,65.1853,66.1127,4000.0
2008-11-11 13:55:00,80.66,80.94,80.24,80.72,4100.0,66.203,66.4328,65.8583,66.2523,4100.0
2008-11-11 14:00:00,80.72,81.43,80.72,80.74,6200.0,66.2523,66.835,66.2523,66.2687,6200.0
2008-11-11 14:05:00,80.65,80.65,79.9,79.98,8000.0,66.1948,66.1948,65.5792,65.6449,8000.0
2008-11-11 14:10:00,79.91,80.11,79.83,80.01,9100.0,65.5874,65.7516,65.5218,65.6695,9100.0
2008-11-11 14:15:00,80.04,80.68,79.96,80.6,8300.0,65.6941,66.2194,65.6285,66.1538,8300.0
2008-11-11 14:20:00,80.6,81.07,80.39,80.69,20800.0,66.1538,66.5395,65.9814,66.2276,20800.0
2008-11-11 14:25:00,80.76,81.08,80.56,80.78,29500.0,66.2851,66.5477,66.1209,66.3015,29500.0
2008-11-11 14:30:00,80.95,81.32,80.64,81.32,13600.0,66.441,66.7447,66.1866,66.7447,13600.0
2008-11-11 14:35:00,81.32,81.63,80.95,80.95,6000.0,66.7447,66.9992,66.441,66.441,6000.0
2008-11-11 14:40:00,80.94,80.94,80.32,80.35,3200.0,66.4328,66.4328,65.924,65.9486,3200.0
2008-11-11 14:45:00,80.32,80.47,80.1,80.22,4200.0,65.924,66.0471,65.7434,65.8419,4200.0
2008-11-11 14:50:00,80.11,80.11,79.28,79.5,5300.0,65.7516,65.7516,65.0704,65.2509,5300.0
2008-11-11 14:55:00,79.55,80.06,79.53,79.62,5800.0,65.292,65.7106,65.2756,65.3494,5800.0
2008-11-11 15:00:00,79.62,79.83,79.35,79.68,7200.0,65.3494,65.5218,65.1278,65.3987,7200.0
2008-11-11 15:05:00,79.86,80.31,79.84,79.94,6300.0,65.5464,65.9158,65.53,65.6121,6300.0
2008-11-11 15:10:00,79.88,80.28,79.88,80.28,3000.0,65.5628,65.8911,65.5628,65.8911,3000.0
2008-11-11 15:15:00,80.11,80.47,80.1,80.41,4700.0,65.7516,66.0471,65.7434,65.9978,4700.0
2008-11-11 15:20:00,80.41,80.44,80.19,80.4,8400.0,65.9978,66.0225,65.8173,65.9896,8400.0
2008-11-11 15:25:00,80.31,80.39,80.05,80.05,3100.0,65.9158,65.9814,65.7024,65.7024,3100.0
2008-11-11 15:30:00,80.07,80.18,79.56,79.58,5300.0,65.7188,65.8091,65.3002,65.3166,5300.0
2008-11-11 15:35:00,79.63,79.65,79.13,79.3,4500.0,65.3576,65.374,64.9472,65.0868,4500.0
2008-11-11 15:40:00,79.3,80.18,79.3,79.8,22900.0,65.0868,65.8091,65.0868,65.4972,22900.0
2008-11-11 15:45:00,79.7,80.58,79.69,80.38,27900.0,65.4151,66.1374,65.4069,65.9732,27900.0
2008-11-11 15:50:00,80.55,80.77,80.05,80.73,14100.0,66.1127,66.2933,65.7024,66.2605,14100.0
2008-11-11 15:55:00,80.77,81.02,80.49,80.88,27200.0,66.2933,66.4985,66.0635,66.3836,27200.0
2008-11-12 09:30:00,78.95,80.0,78.95,79.45,6200.0,64.7995,65.6613,64.7995,65.2099,6200.0
2008-11-12 09:35:00,79.76,79.76,78.08,78.47,9900.0,65.4643,65.4643,64.0854,64.4055,9900.0
2008-11-12 09:40:00,78.56,78.56,77.57,78.25,3900.0,64.4794,64.4794,63.6669,64.225,3900.0
2008-11-12 09:45:00,78.1,78.75,77.81,78.73,8800.0,64.1019,64.6354,63.8638,64.6189,8800.0
2008-11-12 09:50:00,78.71,79.99,78.71,79.31,6700.0,64.6025,65.6531,64.6025,65.095,6700.0
2008-11-12 09:55:00,79.48,79.93,79.48,79.6,2400.0,65.2345,65.6039,65.2345,65.333,2400.0
2008-11-12 10:00:00,79.78,79.84,79.33,79.84,2300.0,65.4807,65.53,65.1114,65.53,2300.0
2008-11-12 10:05:00,79.82,79.82,79.5,79.6,3600.0,65.5136,65.5136,65.2509,65.333,3600.0
2008-11-12 10:10:00,79.67,79.95,79.1,79.29,21600.0,65.3905,65.6203,64.9226,65.0786,21600.0
2008-11-12 10:15:00,79.41,79.41,79.14,79.16,1900.0,65.1771,65.1771,64.9555,64.9719,1900.0
2008-11-12 10:20:00,79.42,79.49,79.22,79.29,3600.0,65.1853,65.2427,65.0211,65.0786,3600.0
2008-11-12 10:25:00,79.29,79.29,78.85,79.02,8100.0,65.0786,65.0786,64.7174,64.857,8100.0
2008-11-12 10:30:00,79.02,79.43,78.78,79.21,4400.0,64.857,65.1935,64.66,65.0129,4400.0
2008-11-12 10:35:00,78.95,79.02,78.66,78.79,5400.0,64.7995,64.857,64.5615,64.6682,5400.0
2008-11-12 10:40:00,78.92,79.16,78.29,78.29,7100.0,64.7749,64.9719,64.2578,64.2578,7100.0
2008-11-12 10:45:00,78.46,78.93,78.46,78.63,5300.0,64.3973,64.7831,64.3973,64.5369,5300.0
2008-11-12 10:50:00,78.75,78.9,78.71,78.71,1700.0,64.6354,64.7585,64.6025,64.6025,1700.0
2008-11-12 10:55:00,78.71,78.98,78.71,78.82,12500.0,64.6025,64.8241,64.6025,64.6928,12500.0
2008-11-12 11:00:00,78.82,78.86,78.46,78.85,11500.0,64.6928,64.7256,64.3973,64.7174,11500.0
2008-11-12 11:05:00,78.83,78.9,78.66,78.66,6100.0,64.701,64.7585,64.5615,64.5615,6100.0
2008-11-12 11:10:00,78.66,78.9,78.66,78.77,7500.0,64.5615,64.7585,64.5615,64.6518,7500.0
2008-11-12 11:15:00,78.78,78.91,78.78,78.85,6900.0,64.66,64.7667,64.66,64.7174,6900.0
2008-11-12 11:20:00,78.9,78.99,78.85,78.91,8300.0,64.7585,64.8323,64.7174,64.7667,8300.0
2008-11-12 11:25:00,78.99,79.38,78.92,79.35,14000.0,64.8323,65.1524,64.7749,65.1278,14000.0
2008-11-12 11:30:00,79.39,79.68,79.39,79.68,2100.0,65.1606,65.3987,65.1606,65.3987,2100.0
2008-11-12 11:35:00,79.57,79.86,79.57,79.58,3200.0,65.3084,65.5464,65.3084,65.3166,3200.0
2008-11-12 11:40:00,79.55,79.65,79.5,79.65,1700.0,65.292,65.374,65.2509,65.374,1700.0
2008-11-12 11:45:00,79.47,79.62,78.32,78.5,48900.0,65.2263,65.3494,64.2824,64.4302,48900.0
2008-11-12 11:50:00,78.5,79.44,78.4,79.44,10900.0,64.4302,65.2017,64.3481,65.2017,10900.0
2008-11-12 11:55:00,79.64,79.99,79.52,79.99,5700.0,65.3658,65.6531,65.2673,65.6531,5700.0
2008-11-12 12:00:00,80.0,80.18,79.89,80.18,2100.0,65.6613,65.8091,65.571,65.8091,2100.0
2008-11-12 12:05:00,80.41,80.41,79.63,79.63,2500.0,65.9978,65.9978,65.3576,65.3576,2500.0
2008-11-12 12:10:00,79.71,79.71,79.19,79.25,2900.0,65.4233,65.4233,64.9965,65.0457,2900.0
2008-11-12 12:15:00,79.48,79.7,79.33,79.69,15700.0,65.2345,65.4151,65.1114,65.4069,15700.0
2008-11-12 12:20:00,79.68,79.75,79.61,79.74,2100.0,65.3987,65.4561,65.3412,65.4479,2100.0
2008-11-12 12:25:00,79.67,79.94,79.67,79.93,8700.0,65.3905,65.6121,65.3905,65.6039,8700.0
2008-11-12 12:30:00,79.94,80.28,79.84,80.01,3800.0,65.6121,65.8911,65.53,65.6695,3800.0
2008-11-12 12:35:00,79.93,80.49,79.8,80.46,3100.0,65.6039,66.0635,65.4972,66.0389,3100.0
2008-11-12 12:40:00,80.57,80.57,80.25,80.37,3700.0,66.1292,66.1292,65.8665,65.965,3700.0
2008-11-12 12:45:00,80.37,80.55,80.2,80.36,3300.0,65.965,66.1127,65.8255,65.9568,3300.0
2008-11-12 12:50:00,80.36,80.46,79.95,80.16,3900.0,65.9568,66.0389,65.6203,65.7926,3900.0
2008-11-12 12:55:00,80.15,80.36,79.95,80.36,10000.0,65.7844,65.9568,65.6203,65.9568,10000.0
2008-11-12 13:00:00,80.29,80.3,79.95,80.04,3200.0,65.8993,65.9075,65.6203,65.6941,3200.0
2008-11-12 13:05:00,80.0,80.04,79.95,79.95,1700.0,65.6613,65.6941,65.6203,65.6203,1700.0
2008-11-12 13:10:00,79.84,79.93,79.51,79.73,3000.0,65.53,65.6039,65.2591,65.4397,3000.0
2008-11-12 13:15:00,79.72,79.74,79.55,79.55,1200.0,65.4315,65.4479,65.292,65.292,1200.0
2008-11-12 13:20:00,79.56,79.83,79.43,79.48,4900.0,65.3002,65.5218,65.1935,65.2345,4900.0
2008-11-12 13:25:00,79.72,79.87,79.64,79.86,2600.0,65.4315,65.5546,65.3658,65.5464,2600.0
2008-11-12 13:30:00,79.9,79.94,79.75,79.75,1800.0,65.5792,65.6121,65.4561,65.4561,1800.0
2008-11-12 13:35:00,79.74,80.0,79.68,80.0,1500.0,65.4479,65.6613,65.3987,65.6613,1500.0
2008-11-12 13:40:00,79.95,80.15,79.95,80.08,2600.0,65.6203,65.7844,65.6203,65.727,2600.0
2008-11-12 13:45:00,80.1,80.15,79.91,79.96,2100.0,65.7434,65.7844,65.5874,65.6285,2100.0
2008-11-12 13:50:00,79.91,79.94,79.22,79.28,6700.0,65.5874,65.6121,65.0211,65.0704,6700.0
2008-11-12 13:55:00,79.29,79.29,78.94,79.08,1100.0,65.0786,65.0786,64.7913,64.9062,1100.0
2008-11-12 14:00:00,79.08,79.11,78.23,78.28,6500.0,64.9062,64.9308,64.2086,64.2496,6500.0
2008-11-12 14:05:00,78.23,78.27,77.95,78.02,10700.0,64.2086,64.2414,63.9787,64.0362,10700.0
2008-11-12 14:10:00,78.06,78.12,77.78,77.85,6800.0,64.069,64.1183,63.8392,63.8967,6800.0
2008-11-12 14:15:00,77.85,78.41,77.83,78.41,26400.0,63.8967,64.3563,63.8803,64.3563,26400.0
2008-11-12 14:20:00,78.1,78.38,78.1,78.31,2700.0,64.1019,64.3317,64.1019,64.2742,2700.0
2008-11-12 14:25:00,78.29,78.64,78.26,78.52,6900.0,64.2578,64.5451,64.2332,64.4466,6900.0
2008-11-12 14:30:00,78.5,78.91,78.32,78.38,6400.0,64.4302,64.7667,64.2824,64.3317,6400.0
2008-11-12 14:35:00,78.39,78.73,78.39,78.46,5500.0,64.3399,64.6189,64.3399,64.3973,5500.0
2008-11-12 14:40:00,78.48,78.61,78.35,78.51,4800.0,64.4137,64.5204,64.307,64.4384,4800.0
2008-11-12 14:45:00,78.55,79.38,78.55,79.22,7000.0,64.4712,65.1524,64.4712,65.0211,7000.0
2008-11-12 14:50:00,79.16,79.16,78.81,78.89,4600.0,64.9719,64.9719,64.6846,64.7503,4600.0
2008-11-12 14:55:00,78.94,79.12,78.43,78.43,6600.0,64.7913,64.939,64.3727,64.3727,6600.0
2008-11-12 15:00:00,78.38,78.53,78.13,78.18,8200.0,64.3317,64.4548,64.1265,64.1675,8200.0
2008-11-12 15:05:00,78.27,78.34,77.88,78.14,10600.0,64.2414,64.2988,63.9213,64.1347,10600.0
2008-11-12 15:10:00,78.15,78.39,78.11,78.35,22000.0,64.1429,64.3399,64.1101,64.307,22000.0
2008-11-12 15:15:00,78.35,78.35,77.88,78.17,10600.0,64.307,64.307,63.9213,64.1593,10600.0
2008-11-12 15:20:00,78.17,78.34,78.11,78.25,8500.0,64.1593,64.2988,64.1101,64.225,8500.0
2008-11-12 15:25:00,78.25,78.34,78.08,78.19,6500.0,64.225,64.2988,64.0854,64.1757,6500.0
2008-11-12 15:30:00,78.19,78.38,77.89,77.89,12200.0,64.1757,64.3317,63.9295,63.9295,12200.0
2008-11-12 15:35:00,77.93,78.23,77.85,77.96,16300.0,63.9623,64.2086,63.8967,63.987,16300.0
2008-11-12 15:40:00,77.92,78.35,77.69,78.35,20900.0,63.9541,64.307,63.7653,64.307,20900.0
2008-11-12 15:45:00,78.35,78.35,77.74,77.98,20000.0,64.307,64.307,63.8064,64.0034,20000.0
2008-11-12 15:50:00,77.97,78.05,77.5,77.62,20100.0,63.9952,64.0608,63.6094,63.7079,20100.0
2008-11-12 15:55:00,77.64,77.73,76.68,76.69,63700.0,63.7243,63.7982,62.9364,62.9446,63700.0
2008-11-13 09:30:00,77.34,78.7,77.34,78.31,3600.0,63.4781,64.5943,63.4781,64.2742,3600.0
2008-11-13 09:35:00,78.31,78.31,75.8,75.86,13500.0,64.2742,64.2742,62.2141,62.2633,13500.0
2008-11-13 09:40:00,76.09,77.08,75.91,75.91,15700.0,62.4521,63.2647,62.3044,62.3044,15700.0
2008-11-13 09:45:00,75.98,76.23,74.68,74.91,23800.0,62.3618,62.567,61.2948,61.4836,23800.0
2008-11-13 09:50:00,75.18,75.29,74.7,74.71,19100.0,61.7052,61.7955,61.3113,61.3195,19100.0
2008-11-13 09:55:00,74.84,75.02,74.29,74.29,3700.0,61.4262,61.5739,60.9747,60.9747,3700.0
2008-11-13 10:00:00,74.45,74.91,74.09,74.88,19700.0,61.1061,61.4836,60.8106,61.459,19700.0
2008-11-13 10:05:00,74.92,75.36,74.32,74.32,15200.0,61.4918,61.853,60.9994,60.9994,15200.0
2008-11-13 10:10:00,74.43,75.15,74.42,74.91,12200.0,61.0896,61.6806,61.0814,61.4836,12200.0
2008-11-13 10:15:00,74.9,75.73,74.9,75.73,16800.0,61.4754,62.1566,61.4754,62.1566,16800.0
2008-11-13 10:20:00,75.64,76.63,75.64,76.55,7900.0,62.0828,62.8953,62.0828,62.8297,7900.0
2008-11-13 10:25:00,76.53,76.53,76.27,76.36,7100.0,62.8133,62.8133,62.5999,62.6737,7100.0
2008-11-13 10:30:00,76.32,76.86,76.07,76.07,12600.0,62.6409,63.0841,62.4357,62.4357,12600.0
2008-11-13 10:35:00,75.98,75.98,75.62,75.68,7400.0,62.3618,62.3618,62.0664,62.1156,7400.0
2008-11-13 10:40:00,75.82,75.89,75.35,75.54,4200.0,62.2305,62.288,61.8448,62.0007,4200.0
2008-11-13 10:45:00,75.36,75.44,74.82,74.82,16100.0,61.853,61.9186,61.4097,61.4097,16100.0
2008-11-13 10:50:00,74.9,75.91,74.9,75.64,7100.0,61.4754,62.3044,61.4754,62.0828,7100.0
2008-11-13 10:55:00,75.87,75.89,75.31,75.77,6900.0,62.2715,62.288,61.8119,62.1895,6900.0
2008-11-13 11:00:00,75.68,76.18,75.68,76.18,4100.0,62.1156,62.526,62.1156,62.526,4100.0
2008-11-13 11:05:00,76.18,76.18,75.16,75.16,8100.0,62.526,62.526,61.6888,61.6888,8100.0
2008-11-13 11:10:00,75.28,75.69,75.27,75.69,6400.0,61.7873,62.1238,61.7791,62.1238,6400.0
2008-11-13 11:15:00,75.55,75.55,75.26,75.26,2300.0,62.0089,62.0089,61.7709,61.7709,2300.0
2008-11-13 11:20:00,75.14,75.35,74.61,75.24,10600.0,61.6724,61.8448,61.2374,61.7545,10600.0
2008-11-13 11:25:00,75.24,75.37,75.22,75.37,6700.0,61.7545,61.8612,61.7381,61.8612,6700.0
2008-11-13 11:30:00,75.38,75.61,75.38,75.49,3800.0,61.8694,62.0581,61.8694,61.9597,3800.0
2008-11-13 11:35:00,75.52,75.52,75.08,75.1,6400.0,61.9843,61.9843,61.6231,61.6396,6400.0
2008-11-13 11:40:00,75.1,75.38,74.68,74.85,24300.0,61.6396,61.8694,61.2948,61.4344,24300.0
2008-11-13 11:45:00,74.8,74.86,74.5,74.81,26300.0,61.3933,61.4426,61.1471,61.4015,26300.0
2008-11-13 11:50:00,74.79,74.82,74.46,74.54,19300.0,61.3851,61.4097,61.1143,61.1799,19300.0
2008-11-13 11:55:00,74.65,74.72,74.53,74.55,5500.0,61.2702,61.3277,61.1717,61.1881,5500.0
2008-11-13 12:00:00,74.5,74.98,74.5,74.84,6900.0,61.1471,61.5411,61.1471,61.4262,6900.0
2008-11-13 12:05:00,74.85,75.45,74.85,75.45,16200.0,61.4344,61.9268,61.4344,61.9268,16200.0
2008-11-13 12:10:00,75.3,75.35,74.65,74.65,5100.0,61.8037,61.8448,61.2702,61.2702,5100.0
2008-11-13 12:15:00,74.65,74.65,74.26,74.26,3000.0,61.2702,61.2702,60.9501,60.9501,3000.0
2008-11-13 12:20:00,74.25,74.25,73.96,74.04,19900.0,60.9419,60.9419,60.7039,60.7695,19900.0
2008-11-13 12:25:00,74.01,74.16,73.95,74.15,5600.0,60.7449,60.868,60.6957,60.8598,5600.0
2008-11-13 12:30:00,74.24,74.75,74.24,74.55,3600.0,60.9337,61.3523,60.9337,61.1881,3600.0
2008-11-13 12:35:00,74.59,74.99,74.35,74.49,6100.0,61.221,61.5493,61.024,61.1389,6100.0
2008-11-13 12:40:00,74.57,74.77,74.3,74.47,8500.0,61.2046,61.3687,60.9829,61.1225,8500.0
2008-11-13 12:45:00,74.47,74.8,74.18,74.19,47100.0,61.1225,61.3933,60.8845,60.8927,47100.0
2008-11-13 12:50:00,74.21,74.21,73.73,73.84,15700.0,60.9091,60.9091,60.5151,60.6054,15700.0
2008-11-13 12:55:00,73.74,73.83,72.64,72.8,18200.0,60.5233,60.5972,59.6205,59.7518,18200.0
2008-11-13 13:00:00,72.37,72.56,72.16,72.33,14000.0,59.3989,59.5548,59.2265,59.366,14000.0
2008-11-13 13:05:00,72.35,73.97,72.35,73.65,6400.0,59.3825,60.7121,59.3825,60.4494,6400.0
2008-11-13 13:10:00,73.66,73.97,73.25,73.94,5600.0,60.4577,60.7121,60.1211,60.6875,5600.0
2008-11-13 13:15:00,74.15,75.32,74.15,75.31,5700.0,60.8598,61.8201,60.8598,61.8119,5700.0
2008-11-13 13:20:00,75.44,75.44,75.08,75.18,9400.0,61.9186,61.9186,61.6231,61.7052,9400.0
2008-11-13 13:25:00,75.26,75.66,75.18,75.59,5600.0,61.7709,62.0992,61.7052,62.0417,5600.0
2008-11-13 13:30:00,75.67,76.76,75.57,75.72,15100.0,62.1074,63.002,62.0253,62.1484,15100.0
2008-11-13 13:35:00,75.68,77.12,75.66,76.68,9000.0,62.1156,63.2975,62.0992,62.9364,9000.0
2008-11-13 13:40:00,76.68,77.37,76.47,77.36,7200.0,62.9364,63.5027,62.764,63.4945,7200.0
2008-11-13 13:45:00,77.28,77.28,75.69,75.98,20800.0,63.4288,63.4288,62.1238,62.3618,20800.0
2008-11-13 13:50:00,75.98,77.44,75.96,76.78,16600.0,62.3618,63.5602,62.3454,63.0184,16600.0
2008-11-13 13:55:00,76.64,77.04,75.78,76.19,15000.0,62.9035,63.2318,62.1977,62.5342,15000.0
2008-11-13 14:00:00,76.37,77.2,75.94,75.96,14800.0,62.6819,63.3632,62.329,62.3454,14800.0
2008-11-13 14:05:00,76.13,76.98,76.11,76.36,14400.0,62.4849,63.1826,62.4685,62.6737,14400.0
2008-11-13 14:10:00,76.36,76.87,76.03,76.23,13100.0,62.6737,63.0923,62.4029,62.567,13100.0
2008-11-13 14:15:00,76.17,77.21,76.17,76.68,9100.0,62.5178,63.3714,62.5178,62.9364,9100.0
2008-11-13 14:20:00,76.8,76.93,76.57,76.8,12800.0,63.0349,63.1416,62.8461,63.0349,12800.0
2008-11-13 14:25:00,76.8,77.3,76.44,77.2,19500.0,63.0349,63.4452,62.7394,63.3632,19500.0
2008-11-13 14:30:00,77.26,77.26,75.76,75.76,8900.0,63.4124,63.4124,62.1813,62.1813,8900.0
2008-11-13 14:35:00,75.9,77.66,75.9,77.66,31300.0,62.2962,63.7407,62.2962,63.7407,31300.0
2008-11-13 14:40:00,77.83,78.27,77.78,77.99,17700.0,63.8803,64.2414,63.8392,64.0116,17700.0
2008-11-13 14:45:00,78.0,78.99,78.0,78.81,6600.0,64.0198,64.8323,64.0198,64.6846,6600.0
2008-11-13 14:50:00,78.73,79.0,78.16,78.16,8700.0,64.6189,64.8405,64.1511,64.1511,8700.0
2008-11-13 14:55:00,78.15,78.78,77.83,78.38,9500.0,64.1429,64.66,63.8803,64.3317,9500.0
2008-11-13 15:00:00,78.27,78.35,76.41,76.41,14400.0,64.2414,64.307,62.7148,62.7148,14400.0
2008-11-13 15:05:00,76.41,76.54,75.45,75.58,17600.0,62.7148,62.8215,61.9268,62.0335,17600.0
2008-11-13 15:10:00,75.58,77.58,75.58,77.58,12500.0,62.0335,63.6751,62.0335,63.6751,12500.0
2008-11-13 15:15:00,77.39,78.16,77.39,77.82,15700.0,63.5191,64.1511,63.5191,63.872,15700.0
2008-11-13 15:20:00,77.53,78.25,77.43,78.2,14800.0,63.634,64.225,63.5519,64.1839,14800.0
2008-11-13 15:25:00,78.23,78.6,78.01,78.48,16700.0,64.2086,64.5122,64.028,64.4137,16700.0
2008-11-13 15:30:00,78.53,78.99,77.95,78.75,14600.0,64.4548,64.8323,63.9787,64.6354,14600.0
2008-11-13 15:35:00,78.75,79.0,78.74,78.89,10600.0,64.6354,64.8405,64.6271,64.7503,10600.0
2008-11-13 15:40:00,78.84,79.74,78.61,79.74,30500.0,64.7092,65.4479,64.5204,65.4479,30500.0
2008-11-13 15:45:00,79.56,79.94,79.2,79.61,25600.0,65.3002,65.6121,65.0047,65.3412,25600.0
2008-11-13 15:50:00,79.64,79.66,79.28,79.53,23400.0,65.3658,65.3823,65.0704,65.2756,23400.0
2008-11-13 15:55:00,79.68,79.92,79.3,79.92,40700.0,65.3987,65.5957,65.0868,65.5957,40700.0
2008-11-14 09:30:00,81.73,81.73,78.43,79.29,8800.0,67.0812,67.0812,64.3727,65.0786,8800.0
2008-11-14 09:35:00,79.5,79.63,78.94,79.13,10100.0,65.2509,65.3576,64.7913,64.9472,10100.0
2008-11-14 09:40:00,79.13,80.81,79.12,80.69,14000.0,64.9472,66.3261,64.939,66.2276,14000.0
2008-11-14 09:45:00,80.75,80.75,79.77,80.34,4800.0,66.2769,66.2769,65.4725,65.9404,4800.0
2008-11-14 09:50:00,80.12,81.15,80.12,81.02,5900.0,65.7598,66.6052,65.7598,66.4985,5900.0
2008-11-14 09:55:00,81.01,82.07,80.96,81.39,15600.0,66.4903,67.3603,66.4493,66.8022,15600.0
2008-11-14 10:00:00,81.36,82.01,81.36,81.64,5800.0,66.7776,67.3111,66.7776,67.0074,5800.0
2008-11-14 10:05:00,81.62,81.62,79.71,79.73,17600.0,66.991,66.991,65.4233,65.4397,17600.0
2008-11-14 10:10:00,79.73,79.9,79.62,79.7,12500.0,65.4397,65.5792,65.3494,65.4151,12500.0
2008-11-14 10:15:00,79.7,80.02,79.52,79.61,25900.0,65.4151,65.6777,65.2673,65.3412,25900.0
2008-11-14 10:20:00,79.63,80.12,79.24,79.33,21700.0,65.3576,65.7598,65.0375,65.1114,21700.0
2008-11-14 10:25:00,79.19,79.53,79.0,79.42,8900.0,64.9965,65.2756,64.8405,65.1853,8900.0
2008-11-14 10:30:00,79.34,79.47,78.99,79.19,11700.0,65.1196,65.2263,64.8323,64.9965,11700.0
2008-11-14 10:35:00,79.1,79.76,78.83,79.22,37900.0,64.9226,65.4643,64.701,65.0211,37900.0
2008-11-14 10:40:00,79.22,79.92,79.17,79.55,14400.0,65.0211,65.5957,64.9801,65.292,14400.0
2008-11-14 10:45:00,79.49,80.42,79.35,80.28,15600.0,65.2427,66.006,65.1278,65.8911,15600.0
2008-11-14 10:50:00,80.36,80.49,79.03,79.11,16500.0,65.9568,66.0635,64.8652,64.9308,16500.0
2008-11-14 10:55:00,79.05,79.36,79.05,79.21,2700.0,64.8816,65.136,64.8816,65.0129,2700.0
2008-11-14 11:00:00,79.2,79.3,78.43,78.43,7600.0,65.0047,65.0868,64.3727,64.3727,7600.0
2008-11-14 11:05:00,78.43,79.44,78.43,79.24,4800.0,64.3727,65.2017,64.3727,65.0375,4800.0
2008-11-14 11:10:00,79.24,79.24,78.82,79.23,2600.0,65.0375,65.0375,64.6928,65.0293,2600.0
2008-11-14 11:15:00,79.43,79.94,79.31,79.89,2300.0,65.1935,65.6121,65.095,65.571,2300.0
2008-11-14 11:20:00,79.84,79.84,79.5,79.62,4400.0,65.53,65.53,65.2509,65.3494,4400.0
2008-11-14 11:25:00,79.51,80.36,79.49,79.53,8000.0,65.2591,65.9568,65.2427,65.2756,8000.0
2008-11-14 11:30:00,79.43,79.43,78.55,78.55,6500.0,65.1935,65.1935,64.4712,64.4712,6500.0
2008-11-14 11:35:00,78.56,78.91,78.56,78.91,4700.0,64.4794,64.7667,64.4794,64.7667,4700.0
2008-11-14 11:40:00,78.9,78.9,78.6,78.7,4700.0,64.7585,64.7585,64.5122,64.5943,4700.0
2008-11-14 11:45:00,78.74,78.83,78.62,78.81,6200.0,64.6271,64.701,64.5287,64.6846,6200.0
2008-11-14 11:50:00,78.81,79.13,78.81,79.01,3700.0,64.6846,64.9472,64.6846,64.8488,3700.0
2008-11-14 11:55:00,79.01,79.01,78.43,78.46,5400.0,64.8488,64.8488,64.3727,64.3973,5400.0
2008-11-14 12:00:00,78.36,78.36,77.65,77.72,6400.0,64.3153,64.3153,63.7325,63.79,6400.0
2008-11-14 12:05:00,77.73,78.01,77.6,78.01,2600.0,63.7982,64.028,63.6915,64.028,2600.0
2008-11-14 12:10:00,77.98,78.35,77.98,78.35,1200.0,64.0034,64.307,64.0034,64.307,1200.0
2008-11-14 12:15:00,78.49,78.53,77.84,77.93,3600.0,64.422,64.4548,63.8885,63.9623,3600.0
2008-11-14 12:20:00,78.01,78.54,78.01,78.54,1900.0,64.028,64.463,64.028,64.463,1900.0
2008-11-14 12:25:00,78.57,78.95,78.55,78.95,1900.0,64.4876,64.7995,64.4712,64.7995,1900.0
2008-11-14 12:30:00,78.84,78.91,78.32,78.32,5600.0,64.7092,64.7667,64.2824,64.2824,5600.0
2008-11-14 12:35:00,78.22,79.19,78.15,79.19,4700.0,64.2004,64.9965,64.1429,64.9965,4700.0
2008-11-14 12:40:00,79.19,79.47,79.19,79.47,1100.0,64.9965,65.2263,64.9965,65.2263,1100.0
2008-11-14 12:45:00,79.36,79.64,79.3,79.3,1400.0,65.136,65.3658,65.0868,65.0868,1400.0
2008-11-14 12:50:00,79.48,79.48,79.2,79.43,1800.0,65.2345,65.2345,65.0047,65.1935,1800.0
2008-11-14 12:55:00,79.43,79.8,79.43,79.65,1600.0,65.1935,65.4972,65.1935,65.374,1600.0
2008-11-14 13:00:00,79.58,79.58,78.82,78.88,5500.0,65.3166,65.3166,64.6928,64.7421,5500.0
2008-11-14 13:05:00,78.87,78.87,78.41,78.66,4900.0,64.7338,64.7338,64.3563,64.5615,4900.0
2008-11-14 13:10:00,78.65,78.65,78.05,78.05,4000.0,64.5533,64.5533,64.0608,64.0608,4000.0
2008-11-14 13:15:00,77.97,78.88,77.94,78.8,5200.0,63.9952,64.7421,63.9705,64.6764,5200.0
2008-11-14 13:20:00,78.84,79.07,78.53,79.07,2300.0,64.7092,64.898,64.4548,64.898,2300.0
2008-11-14 13:25:00,79.11,80.16,79.11,80.03,6400.0,64.9308,65.7926,64.9308,65.6859,6400.0
2008-11-14 13:30:00,80.05,80.55,80.05,80.13,9800.0,65.7024,66.1127,65.7024,65.768,9800.0
2008-11-14 13:35:00,80.13,80.13,79.38,79.79,8800.0,65.768,65.768,65.1524,65.489,8800.0
2008-11-14 13:40:00,79.74,80.04,79.33,79.33,2200.0,65.4479,65.6941,65.1114,65.1114,2200.0
2008-11-14 13:45:00,79.3,79.3,78.99,79.27,2400.0,65.0868,65.0868,64.8323,65.0622,2400.0
2008-11-14 13:50:00,79.07,80.0,79.07,79.78,7300.0,64.898,65.6613,64.898,65.4807,7300.0
2008-11-14 13:55:00,79.68,80.31,79.68,79.76,9800.0,65.3987,65.9158,65.3987,65.4643,9800.0
2008-11-14 14:00:00,79.52,79.59,79.39,79.57,2000.0,65.2673,65.3248,65.1606,65.3084,2000.0
2008-11-14 14:05:00,79.65,80.13,79.5,80.03,6000.0,65.374,65.768,65.2509,65.6859,6000.0
2008-11-14 14:10:00,80.03,80.09,79.63,80.03,5500.0,65.6859,65.7352,65.3576,65.6859,5500.0
2008-11-14 14:15:00,80.14,80.77,79.92,80.63,28400.0,65.7762,66.2933,65.5957,66.1784,28400.0
2008-11-14 14:20:00,80.72,81.0,80.4,80.55,13400.0,66.2523,66.4821,65.9896,66.1127,13400.0
2008-11-14 14:25:00,80.56,80.91,80.39,80.48,4800.0,66.1209,66.4082,65.9814,66.0553,4800.0
2008-11-14 14:30:00,80.48,80.74,79.38,79.8,11500.0,66.0553,66.2687,65.1524,65.4972,11500.0
2008-11-14 14:35:00,79.81,80.72,79.55,80.31,6500.0,65.5054,66.2523,65.292,65.9158,6500.0
2008-11-14 14:40:00,80.31,81.68,80.31,81.52,7100.0,65.9158,67.0402,65.9158,66.9089,7100.0
2008-11-14 14:45:00,81.5,81.5,80.57,81.23,11900.0,66.8925,66.8925,66.1292,66.6709,11900.0
2008-11-14 14:50:00,81.01,81.36,81.01,81.13,2700.0,66.4903,66.7776,66.4903,66.5888,2700.0
2008-11-14 14:55:00,81.18,82.48,81.18,82.48,9000.0,66.6298,67.6968,66.6298,67.6968,9000.0
2008-11-14 15:00:00,82.53,82.82,80.48,80.55,18400.0,67.7379,67.9759,66.0553,66.1127,18400.0
2008-11-14 15:05:00,80.36,81.1,79.88,81.03,14300.0,65.9568,66.5642,65.5628,66.5067,14300.0
2008-11-14 15:10:00,81.03,81.03,80.04,80.64,6200.0,66.5067,66.5067,65.6941,66.1866,6200.0
2008-11-14 15:15:00,80.54,80.93,79.75,80.12,8600.0,66.1045,66.4246,65.4561,65.7598,8600.0
2008-11-14 15:20:00,79.94,80.16,79.81,79.97,6300.0,65.6121,65.7926,65.5054,65.6367,6300.0
2008-11-14 15:25:00,79.86,79.97,78.68,79.1,8000.0,65.5464,65.6367,64.5779,64.9226,8000.0
2008-11-14 15:30:00,79.07,79.35,77.62,78.2,20400.0,64.898,65.1278,63.7079,64.1839,20400.0
2008-11-14 15:35:00,78.31,78.79,78.26,78.79,17400.0,64.2742,64.6682,64.2332,64.6682,17400.0
2008-11-14 15:40:00,78.94,78.94,78.16,78.16,16800.0,64.7913,64.7913,64.1511,64.1511,16800.0
2008-11-14 15:45:00,78.22,79.02,78.22,78.93,8800.0,64.2004,64.857,64.2004,64.7831,8800.0
2008-11-14 15:50:00,79.03,79.2,78.63,78.63,16100.0,64.8652,65.0047,64.5369,64.5369,16100.0
2008-11-14 15:55:00,78.78,78.78,77.97,78.24,47400.0,64.66,64.66,63.9952,64.2168,47400.0
2008-11-17 09:30:00,78.28,78.28,76.3,76.3,29300.0,64.2496,64.2496,62.6245,62.6245,29300.0
2008-11-17 09:35:00,76.2,77.65,76.2,77.1,15500.0,62.5424,63.7325,62.5424,63.2811,15500.0
2008-11-17 09:40:00,77.06,77.41,76.23,76.42,6600.0,63.2483,63.5355,62.567,62.723,6600.0
2008-11-17 09:45:00,76.38,77.03,76.36,76.97,3800.0,62.6901,63.2236,62.6737,63.1744,3800.0
2008-11-17 09:50:00,77.13,78.2,76.98,77.36,4200.0,63.3057,64.1839,63.1826,63.4945,4200.0
2008-11-17 09:55:00,77.07,77.7,76.78,77.44,2600.0,63.2565,63.7736,63.0184,63.5602,2600.0
2008-11-17 10:00:00,77.08,77.08,76.12,76.5,8100.0,63.2647,63.2647,62.4767,62.7886,8100.0
2008-11-17 10:05:00,76.52,76.65,76.35,76.59,1900.0,62.805,62.9117,62.6655,62.8625,1900.0
2008-11-17 10:10:00,76.3,76.3,75.92,76.21,3200.0,62.6245,62.6245,62.3126,62.5506,3200.0
2008-11-17 10:15:00,76.17,76.22,75.12,75.16,27200.0,62.5178,62.5588,61.656,61.6888,27200.0
2008-11-17 10:20:00,75.12,75.41,75.12,75.35,5900.0,61.656,61.894,61.656,61.8448,5900.0
2008-11-17 10:25:00,75.35,75.6,75.12,75.13,24300.0,61.8448,62.0499,61.656,61.6642,24300.0
2008-11-17 10:30:00,75.13,75.41,74.96,75.39,19200.0,61.6642,61.894,61.5247,61.8776,19200.0
2008-11-17 10:35:00,75.39,75.7,75.39,75.58,6200.0,61.8776,62.132,61.8776,62.0335,6200.0
2008-11-17 10:40:00,75.57,75.58,75.32,75.33,2900.0,62.0253,62.0335,61.8201,61.8283,2900.0
2008-11-17 10:45:00,75.38,75.38,75.28,75.38,500.0,61.8694,61.8694,61.7873,61.8694,500.0
2008-11-17 10:50:00,75.46,75.75,75.35,75.35,4500.0,61.935,62.1731,61.8448,61.8448,4500.0
2008-11-17 10:55:00,75.35,75.69,75.35,75.56,3900.0,61.8448,62.1238,61.8448,62.0171,3900.0
2008-11-17 11:00:00,75.67,75.95,75.67,75.95,6000.0,62.1074,62.3372,62.1074,62.3372,6000.0
2008-11-17 11:05:00,76.0,76.42,75.97,75.97,8600.0,62.3782,62.723,62.3536,62.3536,8600.0
2008-11-17 11:10:00,76.1,76.4,76.09,76.15,1700.0,62.4603,62.7066,62.4521,62.5014,1700.0
2008-11-17 11:15:00,76.16,76.26,76.15,76.15,1200.0,62.5096,62.5916,62.5014,62.5014,1200.0
2008-11-17 11:20:00,76.15,76.39,75.42,75.72,6200.0,62.5014,62.6983,61.9022,62.1484,6200.0
2008-11-17 11:25:00,75.63,76.03,75.63,75.89,1800.0,62.0746,62.4029,62.0746,62.288,1800.0
2008-11-17 11:30:00,75.69,76.1,75.67,76.1,1100.0,62.1238,62.4603,62.1074,62.4603,1100.0
2008-11-17 11:35:00,76.07,76.25,76.07,76.2,500.0,62.4357,62.5834,62.4357,62.5424,500.0
2008-11-17 11:40:00,76.18,76.26,75.81,76.02,8500.0,62.526,62.5916,62.2223,62.3947,8500.0
2008-11-17 11:45:00,75.9,76.43,75.9,76.3,11200.0,62.2962,62.7312,62.2962,62.6245,11200.0
2008-11-17 11:50:00,76.32,76.44,76.04,76.21,17300.0,62.6409,62.7394,62.4111,62.5506,17300.0
2008-11-17 11:55:00,76.31,76.39,76.03,76.09,15400.0,62.6327,62.6983,62.4029,62.4521,15400.0
2008-11-17 12:00:00,76.02,76.34,75.95,76.06,7900.0,62.3947,62.6573,62.3372,62.4275,7900.0
2008-11-17 12:05:00,76.13,76.61,76.04,76.04,29400.0,62.4849,62.8789,62.4111,62.4111,29400.0
2008-11-17 12:10:00,75.92,76.58,75.87,76.4,10600.0,62.3126,62.8543,62.2715,62.7066,10600.0
2008-11-17 12:15:00,76.5,76.89,76.41,76.71,3100.0,62.7886,63.1087,62.7148,62.961,3100.0
2008-11-17 12:20:00,76.73,77.25,76.56,76.91,3400.0,62.9774,63.4042,62.8379,63.1251,3400.0
2008-11-17 12:25:00,77.07,77.07,76.43,76.52,15700.0,63.2565,63.2565,62.7312,62.805,15700.0
2008-11-17 12:30:00,76.77,76.88,76.48,76.69,2700.0,63.0102,63.1005,62.7722,62.9446,2700.0
2008-11-17 12:35:00,76.62,76.62,76.47,76.47,1500.0,62.8871,62.8871,62.764,62.764,1500.0
2008-11-17 12:40:00,76.44,76.53,76.34,76.45,2000.0,62.7394,62.8133,62.6573,62.7476,2000.0
2008-11-17 12:45:00,76.54,77.54,76.54,77.51,3800.0,62.8215,63.6422,62.8215,63.6176,3800.0
2008-11-17 12:50:00,77.15,77.27,76.96,76.96,800.0,63.3221,63.4206,63.1662,63.1662,800.0
2008-11-17 12:55:00,76.95,77.0,76.65,76.66,2400.0,63.158,63.199,62.9117,62.92,2400.0
2008-11-17 13:00:00,76.65,76.65,76.44,76.44,600.0,62.9117,62.9117,62.7394,62.7394,600.0
2008-11-17 13:05:00,76.48,76.5,76.35,76.5,1900.0,62.7722,62.7886,62.6655,62.7886,1900.0
2008-11-17 13:10:00,76.44,76.59,76.44,76.59,1300.0,62.7394,62.8625,62.7394,62.8625,1300.0
2008-11-17 13:15:00,76.67,76.67,75.99,75.99,1600.0,62.9282,62.9282,62.37,62.37,1600.0
2008-11-17 13:20:00,76.05,76.17,76.05,76.05,1000.0,62.4193,62.5178,62.4193,62.4193,1000.0
2008-11-17 13:25:00,76.16,76.56,76.16,76.56,1100.0,62.5096,62.8379,62.5096,62.8379,1100.0
2008-11-17 13:30:00,76.53,76.55,76.16,76.16,1300.0,62.8133,62.8297,62.5096,62.5096,1300.0
2008-11-17 13:35:00,75.93,75.94,75.58,75.65,1700.0,62.3208,62.329,62.0335,62.091,1700.0
2008-11-17 13:40:00,75.74,75.86,75.35,75.49,1300.0,62.1648,62.2633,61.8448,61.9597,1300.0
2008-11-17 13:45:00,75.52,76.13,75.39,76.13,3800.0,61.9843,62.4849,61.8776,62.4849,3800.0
2008-11-17 13:50:00,76.03,76.58,75.89,76.34,2100.0,62.4029,62.8543,62.288,62.6573,2100.0
2008-11-17 13:55:00,76.27,76.53,76.2,76.49,1300.0,62.5999,62.8133,62.5424,62.7804,1300.0
2008-11-17 14:00:00,76.36,76.48,75.95,75.95,6700.0,62.6737,62.7722,62.3372,62.3372,6700.0
2008-11-17 14:05:00,75.75,76.73,75.75,76.61,2200.0,62.1731,62.9774,62.1731,62.8789,2200.0
2008-11-17 14:10:00,76.62,77.06,76.27,76.76,4100.0,62.8871,63.2483,62.5999,63.002,4100.0
2008-11-17 14:15:00,76.85,76.85,76.37,76.44,2900.0,63.0759,63.0759,62.6819,62.7394,2900.0
2008-11-17 14:20:00,76.5,76.97,76.2,76.24,2900.0,62.7886,63.1744,62.5424,62.5752,2900.0
2008-11-17 14:25:00,76.22,76.24,75.56,75.61,2700.0,62.5588,62.5752,62.0171,62.0581,2700.0
2008-11-17 14:30:00,75.75,75.93,75.64,75.86,5700.0,62.1731,62.3208,62.0828,62.2633,5700.0
2008-11-17 14:35:00,75.81,76.14,75.66,76.09,11600.0,62.2223,62.4932,62.0992,62.4521,11600.0
2008-11-17 14:40:00,76.02,76.84,75.9,76.69,7800.0,62.3947,63.0677,62.2962,62.9446,7800.0
2008-11-17 14:45:00,76.67,76.8,76.23,76.26,6000.0,62.9282,63.0349,62.567,62.5916,6000.0
2008-11-17 14:50:00,76.03,76.27,75.89,76.13,3000.0,62.4029,62.5999,62.288,62.4849,3000.0
2008-11-17 14:55:00,76.25,76.42,76.06,76.06,3800.0,62.5834,62.723,62.4275,62.4275,3800.0
2008-11-17 15:00:00,75.87,76.36,75.6,76.36,4900.0,62.2715,62.6737,62.0499,62.6737,4900.0
2008-11-17 15:05:00,76.28,76.29,75.82,76.23,4900.0,62.6081,62.6163,62.2305,62.567,4900.0
2008-11-17 15:10:00,75.97,76.12,75.73,76.02,2700.0,62.3536,62.4767,62.1566,62.3947,2700.0
2008-11-17 15:15:00,76.27,76.42,76.0,76.28,3100.0,62.5999,62.723,62.3782,62.6081,3100.0
2008-11-17 15:20:00,76.4,76.45,75.47,75.73,12100.0,62.7066,62.7476,61.9432,62.1566,12100.0
2008-11-17 15:25:00,75.68,76.09,75.47,75.94,13500.0,62.1156,62.4521,61.9432,62.329,13500.0
2008-11-17 15:30:00,75.95,75.95,75.28,75.4,10300.0,62.3372,62.3372,61.7873,61.8858,10300.0
2008-11-17 15:35:00,75.35,75.56,75.1,75.56,27400.0,61.8448,62.0171,61.6396,62.0171,27400.0
2008-11-17 15:40:00,75.68,75.9,75.41,75.89,5900.0,62.1156,62.2962,61.894,62.288,5900.0
2008-11-17 15:45:00,76.05,76.06,75.21,75.22,7200.0,62.4193,62.4275,61.7298,61.7381,7200.0
2008-11-17 15:50:00,75.21,75.55,75.21,75.39,13400.0,61.7298,62.0089,61.7298,61.8776,13400.0
2008-11-17 15:55:00,75.32,75.66,75.19,75.38,35000.0,61.8201,62.0992,61.7134,61.8694,35000.0
2008-11-18 09:30:00,75.79,75.94,75.23,75.23,1700.0,62.2059,62.329,61.7463,61.7463,1700.0
2008-11-18 09:35:00,75.29,76.45,75.29,75.68,2200.0,61.7955,62.7476,61.7955,62.1156,2200.0
2008-11-18 09:40:00,75.77,76.93,75.77,76.53,6700.0,62.1895,63.1416,62.1895,62.8133,6700.0
2008-11-18 09:45:00,76.53,76.77,76.17,76.43,7800.0,62.8133,63.0102,62.5178,62.7312,7800.0
2008-11-18 09:50:00,76.38,76.38,75.85,75.85,2200.0,62.6901,62.6901,62.2551,62.2551,2200.0
2008-11-18 09:55:00,75.62,75.62,74.9,75.1,5800.0,62.0664,62.0664,61.4754,61.6396,5800.0
2008-11-18 10:00:00,75.24,75.37,74.33,74.47,4000.0,61.7545,61.8612,61.0076,61.1225,4000.0
2008-11-18 10:05:00,74.5,74.92,74.5,74.77,7200.0,61.1471,61.4918,61.1471,61.3687,7200.0
2008-11-18 10:10:00,74.46,74.97,74.46,74.97,3500.0,61.1143,61.5329,61.1143,61.5329,3500.0
2008-11-18 10:15:00,75.06,75.88,75.06,75.88,900.0,61.6067,62.2798,61.6067,62.2798,900.0
2008-11-18 10:20:00,75.98,76.11,75.68,75.74,4300.0,62.3618,62.4685,62.1156,62.1648,4300.0
2008-11-18 10:25:00,75.68,76.24,75.68,76.11,2700.0,62.1156,62.5752,62.1156,62.4685,2700.0
2008-11-18 10:30:00,76.11,76.35,76.11,76.23,5700.0,62.4685,62.6655,62.4685,62.567,5700.0
2008-11-18 10:35:00,76.24,76.24,75.54,75.64,3100.0,62.5752,62.5752,62.0007,62.0828,3100.0
2008-11-18 10:40:00,75.61,75.65,75.42,75.42,2000.0,62.0581,62.091,61.9022,61.9022,2000.0
2008-11-18 10:45:00,75.45,75.64,75.39,75.58,2600.0,61.9268,62.0828,61.8776,62.0335,2600.0
2008-11-18 10:50:00,75.5,75.51,75.22,75.45,1700.0,61.9679,61.9761,61.7381,61.9268,1700.0
2008-11-18 10:55:00,75.68,75.71,75.42,75.71,1400.0,62.1156,62.1402,61.9022,62.1402,1400.0
2008-11-18 11:00:00,75.54,75.54,75.21,75.41,1900.0,62.0007,62.0007,61.7298,61.894,1900.0
2008-11-18 11:05:00,75.33,75.33,75.33,75.33,200.0,61.8283,61.8283,61.8283,61.8283,200.0
2008-11-18 11:10:00,75.35,75.87,75.33,75.71,3200.0,61.8448,62.2715,61.8283,62.1402,3200.0
2008-11-18 11:15:00,75.75,76.19,75.75,75.96,2200.0,62.1731,62.5342,62.1731,62.3454,2200.0
2008-11-18 11:20:00,75.82,75.97,75.82,75.97,1300.0,62.2305,62.3536,62.2305,62.3536,1300.0
2008-11-18 11:25:00,75.97,75.97,75.97,75.97,0.0,62.3536,62.3536,62.3536,62.3536,0.0
2008-11-18 11:30:00,75.89,76.37,75.89,76.27,2800.0,62.288,62.6819,62.288,62.5999,2800.0
2008-11-18 11:35:00,76.38,76.38,76.29,76.3,700.0,62.6901,62.6901,62.6163,62.6245,700.0
2008-11-18 11:40:00,76.29,76.38,76.17,76.23,1200.0,62.6163,62.6901,62.5178,62.567,1200.0
2008-11-18 11:45:00,76.23,76.23,76.2,76.2,500.0,62.567,62.567,62.5424,62.5424,500.0
2008-11-18 11:50:00,76.11,76.5,76.11,76.29,13600.0,62.4685,62.7886,62.4685,62.6163,13600.0
2008-11-18 11:55:00,76.28,76.42,76.22,76.23,2700.0,62.6081,62.723,62.5588,62.567,2700.0
2008-11-18 12:00:00,76.25,76.26,76.21,76.26,900.0,62.5834,62.5916,62.5506,62.5916,900.0
2008-11-18 12:05:00,76.31,76.38,76.16,76.16,600.0,62.6327,62.6901,62.5096,62.5096,600.0
2008-11-18 12:10:00,76.21,76.42,76.15,76.42,2200.0,62.5506,62.723,62.5014,62.723,2200.0
2008-11-18 12:15:00,76.31,76.41,76.18,76.18,3800.0,62.6327,62.7148,62.526,62.526,3800.0
2008-11-18 12:20:00,76.15,76.21,75.75,75.75,3500.0,62.5014,62.5506,62.1731,62.1731,3500.0
2008-11-18 12:25:00,75.46,75.69,75.46,75.64,400.0,61.935,62.1238,61.935,62.0828,400.0
2008-11-18 12:30:00,75.72,75.72,75.56,75.56,1900.0,62.1484,62.1484,62.0171,62.0171,1900.0
2008-11-18 12:35:00,75.56,75.69,75.56,75.67,2700.0,62.0171,62.1238,62.0171,62.1074,2700.0
2008-11-18 12:40:00,75.66,75.66,75.56,75.66,2500.0,62.0992,62.0992,62.0171,62.0992,2500.0
2008-11-18 12:45:00,75.66,75.66,75.31,75.33,5800.0,62.0992,62.0992,61.8119,61.8283,5800.0
2008-11-18 12:50:00,75.46,75.46,75.38,75.38,200.0,61.935,61.935,61.8694,61.8694,200.0
2008-11-18 12:55:00,75.4,75.45,75.11,75.17,1000.0,61.8858,61.9268,61.6478,61.697,1000.0
2008-11-18 13:00:00,75.27,75.3,75.13,75.18,2000.0,61.7791,61.8037,61.6642,61.7052,2000.0
2008-11-18 13:05:00,75.06,75.06,74.79,74.81,2000.0,61.6067,61.6067,61.3851,61.4015,2000.0
2008-11-18 13:10:00,74.69,74.69,74.45,74.49,1100.0,61.303,61.303,61.1061,61.1389,1100.0
2008-11-18 13:15:00,74.5,74.5,74.21,74.29,2300.0,61.1471,61.1471,60.9091,60.9747,2300.0
2008-11-18 13:20:00,74.37,74.62,74.34,74.56,1700.0,61.0404,61.2456,61.0158,61.1963,1700.0
2008-11-18 13:25:00,74.68,74.73,74.34,74.44,3400.0,61.2948,61.3359,61.0158,61.0979,3400.0
2008-11-18 13:30:00,74.39,74.42,73.98,74.2,3800.0,61.0568,61.0814,60.7203,60.9009,3800.0
2008-11-18 13:35:00,74.06,74.06,73.43,73.64,5800.0,60.786,60.786,60.2689,60.4412,5800.0
2008-11-18 13:40:00,73.7,74.09,73.7,74.02,4600.0,60.4905,60.8106,60.4905,60.7531,4600.0
2008-11-18 13:45:00,74.02,74.03,73.55,73.62,7400.0,60.7531,60.7613,60.3674,60.4248,7400.0
2008-11-18 13:50:00,73.71,73.9,73.5,73.9,2800.0,60.4987,60.6546,60.3263,60.6546,2800.0
2008-11-18 13:55:00,73.77,74.12,73.75,74.12,6600.0,60.5479,60.8352,60.5315,60.8352,6600.0
2008-11-18 14:00:00,74.03,74.12,73.71,73.76,2900.0,60.7613,60.8352,60.4987,60.5397,2900.0
2008-11-18 14:05:00,73.53,73.63,73.31,73.32,1900.0,60.351,60.433,60.1704,60.1786,1900.0
2008-11-18 14:10:00,73.06,73.54,73.06,73.4,3200.0,59.9652,60.3592,59.9652,60.2443,3200.0
2008-11-18 14:15:00,73.48,73.54,73.29,73.5,11400.0,60.3099,60.3592,60.154,60.3263,11400.0
2008-11-18 14:20:00,73.41,73.5,73.32,73.46,11600.0,60.2525,60.3263,60.1786,60.2935,11600.0
2008-11-18 14:25:00,73.4,73.49,73.16,73.44,5800.0,60.2443,60.3181,60.0473,60.2771,5800.0
2008-11-18 14:30:00,73.41,73.41,72.94,72.97,3000.0,60.2525,60.2525,59.8667,59.8913,3000.0
2008-11-18 14:35:00,73.0,73.11,72.71,73.04,3400.0,59.9159,60.0062,59.6779,59.9488,3400.0
2008-11-18 14:40:00,73.03,73.03,72.8,72.8,2200.0,59.9406,59.9406,59.7518,59.7518,2200.0
2008-11-18 14:45:00,72.8,72.83,72.36,72.61,12800.0,59.7518,59.7764,59.3907,59.5959,12800.0
2008-11-18 14:50:00,72.5,72.56,71.87,72.26,17800.0,59.5056,59.5548,58.9885,59.3086,17800.0
2008-11-18 14:55:00,72.22,72.58,72.11,72.57,4200.0,59.2758,59.5712,59.1855,59.563,4200.0
2008-11-18 15:00:00,72.56,72.69,72.33,72.57,15900.0,59.5548,59.6615,59.366,59.563,15900.0
2008-11-18 15:05:00,72.6,73.82,72.6,73.82,7000.0,59.5876,60.589,59.5876,60.589,7000.0
2008-11-18 15:10:00,73.86,74.29,73.44,73.58,14100.0,60.6218,60.9747,60.2771,60.392,14100.0
2008-11-18 15:15:00,73.62,74.55,73.61,74.47,11100.0,60.4248,61.1881,60.4166,61.1225,11100.0
2008-11-18 15:20:00,74.45,74.69,73.68,73.75,7800.0,61.1061,61.303,60.4741,60.5315,7800.0
2008-11-18 15:25:00,73.71,73.92,73.35,73.88,12700.0,60.4987,60.6711,60.2032,60.6382,12700.0
2008-11-18 15:30:00,73.9,73.9,73.19,73.54,8700.0,60.6546,60.6546,60.0719,60.3592,8700.0
2008-11-18 15:35:00,73.62,73.93,73.48,73.78,6300.0,60.4248,60.6793,60.3099,60.5561,6300.0
2008-11-18 15:40:00,73.94,75.04,73.92,73.98,16500.0,60.6875,61.5903,60.6711,60.7203,16500.0
2008-11-18 15:45:00,73.9,74.79,73.9,74.65,12000.0,60.6546,61.3851,60.6546,61.2702,12000.0
2008-11-18 15:50:00,74.77,75.14,74.67,74.86,14200.0,61.3687,61.6724,61.2866,61.4426,14200.0
2008-11-18 15:55:00,74.9,75.16,74.56,74.78,23800.0,61.4754,61.6888,61.1963,61.3769,23800.0
2008-11-19 09:30:00,75.7,76.25,74.89,74.89,9700.0,62.132,62.5834,61.4672,61.4672,9700.0
2008-11-19 09:35:00,74.95,75.32,74.43,75.21,8800.0,61.5164,61.8201,61.0896,61.7298,8800.0
2008-11-19 09:40:00,75.07,75.48,74.54,74.59,3900.0,61.6149,61.9515,61.1799,61.221,3900.0
2008-11-19 09:45:00,74.51,74.59,73.18,73.6,18200.0,61.1553,61.221,60.0637,60.4084,18200.0
2008-11-19 09:50:00,73.58,74.16,73.25,74.03,9000.0,60.392,60.868,60.1211,60.7613,9000.0
2008-11-19 09:55:00,74.08,74.43,73.77,73.95,7700.0,60.8024,61.0896,60.5479,60.6957,7700.0
2008-11-19 10:00:00,73.93,74.0,73.35,73.9,6600.0,60.6793,60.7367,60.2032,60.6546,6600.0
2008-11-19 10:05:00,73.9,74.64,73.9,74.41,11700.0,60.6546,61.262,60.6546,61.0732,11700.0
2008-11-19 10:10:00,74.45,74.84,73.98,74.25,14700.0,61.1061,61.4262,60.7203,60.9419,14700.0
2008-11-19 10:15:00,74.13,74.31,73.49,73.49,10700.0,60.8434,60.9912,60.3181,60.3181,10700.0
2008-11-19 10:20:00,73.55,73.68,73.26,73.26,11300.0,60.3674,60.4741,60.1293,60.1293,11300.0
2008-11-19 10:25:00,73.14,73.18,72.79,73.03,5300.0,60.0309,60.0637,59.7436,59.9406,5300.0
2008-11-19 10:30:00,72.99,73.05,72.73,72.95,9500.0,59.9077,59.957,59.6943,59.8749,9500.0
2008-11-19 10:35:00,72.97,73.02,72.23,72.43,20900.0,59.8913,59.9324,59.284,59.4481,20900.0
2008-11-19 10:40:00,72.38,72.71,72.31,72.65,13900.0,59.4071,59.6779,59.3496,59.6287,13900.0
2008-11-19 10:45:00,72.67,72.67,72.14,72.53,17600.0,59.6451,59.6451,59.2101,59.5302,17600.0
2008-11-19 10:50:00,72.53,72.78,72.26,72.62,12500.0,59.5302,59.7354,59.3086,59.6041,12500.0
2008-11-19 10:55:00,72.45,72.45,72.13,72.19,5400.0,59.4645,59.4645,59.2019,59.2511,5400.0
2008-11-19 11:00:00,72.19,72.41,72.0,72.41,10600.0,59.2511,59.4317,59.0952,59.4317,10600.0
2008-11-19 11:05:00,72.28,72.39,72.07,72.33,3300.0,59.325,59.4153,59.1526,59.366,3300.0
2008-11-19 11:10:00,72.44,72.69,72.05,72.15,7400.0,59.4563,59.6615,59.1362,59.2183,7400.0
2008-11-19 11:15:00,72.04,72.18,71.58,71.97,10900.0,59.128,59.2429,58.7505,59.0706,10900.0
2008-11-19 11:20:00,72.0,72.08,71.71,71.71,2100.0,59.0952,59.1608,58.8572,58.8572,2100.0
2008-11-19 11:25:00,71.67,71.75,71.28,71.3,16600.0,58.8243,58.89,58.5042,58.5206,16600.0
2008-11-19 11:30:00,71.36,71.58,71.17,71.25,8400.0,58.5699,58.7505,58.4139,58.4796,8400.0
2008-11-19 11:35:00,71.34,71.34,71.09,71.22,5100.0,58.5535,58.5535,58.3483,58.455,5100.0
2008-11-19 11:40:00,71.3,71.48,71.12,71.4,3700.0,58.5206,58.6684,58.3729,58.6027,3700.0
2008-11-19 11:45:00,71.51,71.51,71.14,71.49,3800.0,58.693,58.693,58.3893,58.6766,3800.0
2008-11-19 11:50:00,71.6,72.34,71.49,71.94,5500.0,58.7669,59.3742,58.6766,59.0459,5500.0
2008-11-19 11:55:00,72.0,72.0,71.49,71.49,1800.0,59.0952,59.0952,58.6766,58.6766,1800.0
2008-11-19 12:00:00,71.63,71.75,71.25,71.31,6700.0,58.7915,58.89,58.4796,58.5289,6700.0
2008-11-19 12:05:00,71.31,71.45,71.23,71.36,5500.0,58.5289,58.6438,58.4632,58.5699,5500.0
2008-11-19 12:10:00,71.42,71.55,71.41,71.55,900.0,58.6191,58.7258,58.6109,58.7258,900.0
2008-11-19 12:15:00,71.6,71.63,71.18,71.44,5000.0,58.7669,58.7915,58.4222,58.6356,5000.0
2008-11-19 12:20:00,71.25,71.43,71.25,71.43,2100.0,58.4796,58.6273,58.4796,58.6273,2100.0
2008-11-19 12:25:00,71.58,71.92,71.38,71.45,6300.0,58.7505,59.0295,58.5863,58.6438,6300.0
2008-11-19 12:30:00,71.48,71.73,71.33,71.49,11000.0,58.6684,58.8736,58.5453,58.6766,11000.0
2008-11-19 12:35:00,71.56,71.56,71.3,71.54,3500.0,58.734,58.734,58.5206,58.7176,3500.0
2008-11-19 12:40:00,71.63,71.97,71.63,71.94,4300.0,58.7915,59.0706,58.7915,59.0459,4300.0
2008-11-19 12:45:00,71.89,72.09,71.79,72.09,10000.0,59.0049,59.1691,58.9228,59.1691,10000.0
2008-11-19 12:50:00,71.87,72.16,71.6,71.61,11000.0,58.9885,59.2265,58.7669,58.7751,11000.0
2008-11-19 12:55:00,71.49,71.96,71.4,71.65,6000.0,58.6766,59.0624,58.6027,58.8079,6000.0
2008-11-19 13:00:00,71.6,72.27,71.52,72.15,5500.0,58.7669,59.3168,58.7012,59.2183,5500.0
2008-11-19 13:05:00,71.97,72.42,71.97,72.14,11700.0,59.0706,59.4399,59.0706,59.2101,11700.0
2008-11-19 13:10:00,72.07,72.07,71.73,71.8,2900.0,59.1526,59.1526,58.8736,58.931,2900.0
2008-11-19 13:15:00,71.87,71.9,71.51,71.65,11600.0,58.9885,59.0131,58.693,58.8079,11600.0
2008-11-19 13:20:00,71.7,71.75,71.61,71.72,2100.0,58.849,58.89,58.7751,58.8654,2100.0
2008-11-19 13:25:00,71.73,71.75,71.52,71.62,6300.0,58.8736,58.89,58.7012,58.7833,6300.0
2008-11-19 13:30:00,71.57,71.57,71.22,71.27,5500.0,58.7423,58.7423,58.455,58.496,5500.0
2008-11-19 13:35:00,71.28,71.59,71.21,71.5,5800.0,58.5042,58.7587,58.4468,58.6848,5800.0
2008-11-19 13:40:00,71.58,71.58,71.44,71.45,2400.0,58.7505,58.7505,58.6356,58.6438,2400.0
2008-11-19 13:45:00,71.45,71.55,71.45,71.55,2600.0,58.6438,58.7258,58.6438,58.7258,2600.0
2008-11-19 13:50:00,71.42,71.7,71.41,71.7,3500.0,58.6191,58.849,58.6109,58.849,3500.0
2008-11-19 13:55:00,71.7,72.68,71.61,72.2,15200.0,58.849,59.6533,58.7751,59.2593,15200.0
2008-11-19 14:00:00,72.0,72.02,71.62,71.62,3300.0,59.0952,59.1116,58.7833,58.7833,3300.0
2008-11-19 14:05:00,71.54,71.54,71.09,71.4,11300.0,58.7176,58.7176,58.3483,58.6027,11300.0
2008-11-19 14:10:00,71.42,71.61,71.42,71.61,2800.0,58.6191,58.7751,58.6191,58.7751,2800.0
2008-11-19 14:15:00,71.45,71.45,71.18,71.2,7800.0,58.6438,58.6438,58.4222,58.4386,7800.0
2008-11-19 14:20:00,71.21,71.28,71.15,71.22,7200.0,58.4468,58.5042,58.3975,58.455,7200.0
2008-11-19 14:25:00,71.3,71.51,71.2,71.2,4500.0,58.5206,58.693,58.4386,58.4386,4500.0
2008-11-19 14:30:00,71.24,71.37,71.18,71.18,3600.0,58.4714,58.5781,58.4222,58.4222,3600.0
2008-11-19 14:35:00,71.21,71.42,71.02,71.31,8500.0,58.4468,58.6191,58.2908,58.5289,8500.0
2008-11-19 14:40:00,71.26,71.64,71.22,71.4,5000.0,58.4878,58.7997,58.455,58.6027,5000.0
2008-11-19 14:45:00,71.36,71.78,71.26,71.52,5300.0,58.5699,58.9146,58.4878,58.7012,5300.0
2008-11-19 14:50:00,71.5,71.63,71.42,71.43,5700.0,58.6848,58.7915,58.6191,58.6273,5700.0
2008-11-19 14:55:00,71.42,71.66,71.25,71.49,8400.0,58.6191,58.8161,58.4796,58.6766,8400.0
2008-11-19 15:00:00,71.46,71.64,71.1,71.64,6400.0,58.652,58.7997,58.3565,58.7997,6400.0
2008-11-19 15:05:00,71.51,71.67,71.33,71.62,6800.0,58.693,58.8243,58.5453,58.7833,6800.0
2008-11-19 15:10:00,71.61,71.61,71.0,71.09,10800.0,58.7751,58.7751,58.2744,58.3483,10800.0
2008-11-19 15:15:00,71.09,71.09,70.44,70.54,13000.0,58.3483,58.3483,57.8148,57.8969,13000.0
2008-11-19 15:20:00,70.52,70.58,70.07,70.18,7200.0,57.8804,57.9297,57.5111,57.6014,7200.0
2008-11-19 15:25:00,70.18,70.19,69.63,69.78,15000.0,57.6014,57.6096,57.15,57.2731,15000.0
2008-11-19 15:30:00,69.7,69.87,69.37,69.86,18200.0,57.2074,57.347,56.9366,57.3387,18200.0
2008-11-19 15:35:00,70.02,70.16,69.4,69.54,21100.0,57.4701,57.585,56.9612,57.0761,21100.0
2008-11-19 15:40:00,69.57,69.61,69.07,69.35,50500.0,57.1007,57.1336,56.6903,56.9202,50500.0
2008-11-19 15:45:00,69.27,69.28,68.77,68.77,54200.0,56.8545,56.8627,56.4441,56.4441,54200.0
2008-11-19 15:50:00,68.77,69.35,68.74,69.19,53600.0,56.4441,56.9202,56.4195,56.7888,53600.0
2008-11-19 15:55:00,69.19,69.54,68.97,68.99,67300.0,56.7888,57.0761,56.6083,56.6247,67300.0
2008-11-20 09:30:00,68.05,68.52,68.0,68.0,5800.0,55.8532,56.2389,55.8121,55.8121,5800.0
2008-11-20 09:35:00,67.98,67.98,66.1,66.12,8700.0,55.7957,55.7957,54.2527,54.2691,8700.0
2008-11-20 09:40:00,66.11,66.36,64.92,64.92,24600.0,54.2609,54.4661,53.2842,53.2842,24600.0
2008-11-20 09:45:00,64.92,65.36,64.82,65.31,28500.0,53.2842,53.6453,53.2021,53.6043,28500.0
2008-11-20 09:50:00,65.56,66.08,65.0,65.09,18500.0,53.8094,54.2362,53.3498,53.4237,18500.0
2008-11-20 09:55:00,65.14,65.46,64.77,65.05,23100.0,53.4647,53.7274,53.161,53.3909,23100.0
2008-11-20 10:00:00,65.12,65.31,64.72,65.17,27400.0,53.4483,53.6043,53.12,53.4893,27400.0
2008-11-20 10:05:00,65.02,65.28,64.98,65.14,47600.0,53.3662,53.5796,53.3334,53.4647,47600.0
2008-11-20 10:10:00,65.11,65.11,64.21,64.38,23900.0,53.4401,53.4401,52.7014,52.8409,23900.0
2008-11-20 10:15:00,64.41,64.5,64.17,64.21,8900.0,52.8656,52.9394,52.6686,52.7014,8900.0
2008-11-20 10:20:00,64.15,65.44,64.15,65.44,15200.0,52.6522,53.711,52.6522,53.711,15200.0
2008-11-20 10:25:00,65.33,66.48,65.24,66.02,18200.0,53.6207,54.5646,53.5468,54.187,18200.0
2008-11-20 10:30:00,66.32,67.18,66.25,66.85,12600.0,54.4332,55.1391,54.3758,54.8682,12600.0
2008-11-20 10:35:00,66.93,66.93,66.04,66.53,10600.0,54.9339,54.9339,54.2034,54.6056,10600.0
2008-11-20 10:40:00,66.53,67.13,66.51,66.88,8800.0,54.6056,55.0981,54.5892,54.8929,8800.0
2008-11-20 10:45:00,66.88,67.18,66.55,66.97,28900.0,54.8929,55.1391,54.622,54.9667,28900.0
2008-11-20 10:50:00,66.92,66.97,66.24,66.86,38000.0,54.9257,54.9667,54.3676,54.8764,38000.0
2008-11-20 10:55:00,66.65,67.06,66.49,67.03,11400.0,54.7041,55.0406,54.5728,55.016,11400.0
2008-11-20 11:00:00,66.91,67.62,66.76,67.05,38000.0,54.9175,55.5002,54.7944,55.0324,38000.0
2008-11-20 11:05:00,67.13,67.2,66.59,66.98,30500.0,55.0981,55.1555,54.6548,54.9749,30500.0
2008-11-20 11:10:00,66.91,67.39,66.19,67.25,28900.0,54.9175,55.3114,54.3265,55.1965,28900.0
2008-11-20 11:15:00,67.43,67.55,66.68,66.89,21800.0,55.3443,55.4428,54.7287,54.9011,21800.0
2008-11-20 11:20:00,66.84,67.14,66.52,66.55,11100.0,54.86,55.1063,54.5974,54.622,11100.0
2008-11-20 11:25:00,66.57,66.86,66.18,66.69,8900.0,54.6384,54.8764,54.3183,54.7369,8900.0
2008-11-20 11:30:00,66.64,66.67,65.79,65.93,1900.0,54.6959,54.7205,53.9982,54.1131,1900.0
2008-11-20 11:35:00,65.89,66.68,65.48,66.42,11200.0,54.0803,54.7287,53.7438,54.5153,11200.0
2008-11-20 11:40:00,66.43,66.43,65.86,66.19,16300.0,54.5235,54.5235,54.0557,54.3265,16300.0
2008-11-20 11:45:00,66.33,66.36,65.87,66.05,4300.0,54.4414,54.4661,54.0639,54.2116,4300.0
2008-11-20 11:50:00,65.97,66.18,65.68,65.82,3500.0,54.146,54.3183,53.9079,54.0228,3500.0
2008-11-20 11:55:00,65.76,66.2,65.71,65.95,2700.0,53.9736,54.3347,53.9326,54.1295,2700.0
2008-11-20 12:00:00,65.81,65.81,65.03,65.3,20700.0,54.0146,54.0146,53.3744,53.596,20700.0
2008-11-20 12:05:00,65.13,65.43,64.86,65.38,6000.0,53.4565,53.7027,53.2349,53.6617,6000.0
2008-11-20 12:10:00,65.35,66.19,65.34,66.1,8100.0,53.6371,54.3265,53.6289,54.2527,8100.0
2008-11-20 12:15:00,66.15,66.4,66.03,66.2,3700.0,54.2937,54.4989,54.1952,54.3347,3700.0
2008-11-20 12:20:00,66.34,67.16,66.25,66.91,11200.0,54.4496,55.1227,54.3758,54.9175,11200.0
2008-11-20 12:25:00,67.01,67.34,67.01,67.15,20400.0,54.9996,55.2704,54.9996,55.1145,20400.0
2008-11-20 12:30:00,67.13,67.5,66.82,67.3,26500.0,55.0981,55.4017,54.8436,55.2376,26500.0
2008-11-20 12:35:00,67.3,67.35,66.53,66.79,9500.0,55.2376,55.2786,54.6056,54.819,9500.0
2008-11-20 12:40:00,66.81,66.96,66.59,66.88,1400.0,54.8354,54.9585,54.6548,54.8929,1400.0
2008-11-20 12:45:00,66.8,67.4,66.71,67.23,10800.0,54.8272,55.3197,54.7533,55.1801,10800.0
2008-11-20 12:50:00,67.35,67.6,66.76,66.92,15200.0,55.2786,55.4838,54.7944,54.9257,15200.0
2008-11-20 12:55:00,66.62,66.62,65.57,65.92,13800.0,54.6795,54.6795,53.8177,54.1049,13800.0
2008-11-20 13:00:00,65.79,65.79,64.75,65.22,14300.0,53.9982,53.9982,53.1446,53.5304,14300.0
2008-11-20 13:05:00,65.35,65.64,65.29,65.37,5600.0,53.6371,53.8751,53.5878,53.6535,5600.0
2008-11-20 13:10:00,65.36,65.53,64.92,65.15,21800.0,53.6453,53.7848,53.2842,53.4729,21800.0
2008-11-20 13:15:00,65.25,65.95,64.57,64.75,24700.0,53.555,54.1295,52.9969,53.1446,24700.0
2008-11-20 13:20:00,64.84,65.43,64.19,65.32,21000.0,53.2185,53.7027,52.685,53.6125,21000.0
2008-11-20 13:25:00,65.47,65.71,65.18,65.38,4300.0,53.7356,53.9326,53.4976,53.6617,4300.0
2008-11-20 13:30:00,65.3,65.3,64.65,65.09,14500.0,53.596,53.596,53.0625,53.4237,14500.0
2008-11-20 13:35:00,65.09,65.09,64.1,64.49,7200.0,53.4237,53.4237,52.6111,52.9312,7200.0
2008-11-20 13:40:00,64.49,65.04,64.49,64.86,9500.0,52.9312,53.3826,52.9312,53.2349,9500.0
2008-11-20 13:45:00,64.86,65.54,64.86,65.51,5500.0,53.2349,53.793,53.2349,53.7684,5500.0
2008-11-20 13:50:00,65.39,65.83,65.24,65.4,6600.0,53.6699,54.0311,53.5468,53.6781,6600.0
2008-11-20 13:55:00,65.41,65.49,64.73,65.12,8500.0,53.6863,53.752,53.1282,53.4483,8500.0
2008-11-20 14:00:00,65.25,65.25,64.12,64.27,9300.0,53.555,53.555,52.6275,52.7507,9300.0
2008-11-20 14:05:00,64.17,64.48,64.15,64.27,23400.0,52.6686,52.923,52.6522,52.7507,23400.0
2008-11-20 14:10:00,64.41,64.45,64.24,64.36,11600.0,52.8656,52.8984,52.726,52.8245,11600.0
2008-11-20 14:15:00,64.32,64.57,63.79,63.81,7700.0,52.7917,52.9969,52.3567,52.3731,7700.0
2008-11-20 14:20:00,63.88,64.3,63.81,64.17,8200.0,52.4306,52.7753,52.3731,52.6686,8200.0
2008-11-20 14:25:00,64.03,64.16,63.15,63.15,12900.0,52.5537,52.6604,51.8314,51.8314,12900.0
2008-11-20 14:30:00,63.25,63.52,62.83,63.12,19600.0,51.9135,52.1351,51.5688,51.8068,19600.0
2008-11-20 14:35:00,63.13,63.65,62.87,63.42,5100.0,51.815,52.2418,51.6016,52.053,5100.0
2008-11-20 14:40:00,63.49,63.61,63.21,63.27,14300.0,52.1105,52.209,51.8806,51.9299,14300.0
2008-11-20 14:45:00,63.27,63.27,62.91,63.08,16000.0,51.9299,51.9299,51.6344,51.7739,16000.0
2008-11-20 14:50:00,63.18,63.5,62.93,63.09,8500.0,51.856,52.1187,51.6508,51.7822,8500.0
2008-11-20 14:55:00,63.15,63.15,62.51,62.76,11100.0,51.8314,51.8314,51.3061,51.5113,11100.0
2008-11-20 15:00:00,62.84,63.32,62.71,62.71,10300.0,51.577,51.9709,51.4703,51.4703,10300.0
2008-11-20 15:05:00,62.72,62.94,62.49,62.72,18900.0,51.4785,51.659,51.2897,51.4785,18900.0
2008-11-20 15:10:00,62.93,63.2,62.38,62.65,14800.0,51.6508,51.8724,51.1994,51.421,14800.0
2008-11-20 15:15:00,62.65,62.81,62.21,62.33,24800.0,51.421,51.5523,51.0599,51.1584,24800.0
2008-11-20 15:20:00,62.28,62.39,61.29,61.29,30400.0,51.1173,51.2076,50.3048,50.3048,30400.0
2008-11-20 15:25:00,61.38,62.0,61.3,61.93,55700.0,50.3786,50.8875,50.313,50.8301,55700.0
2008-11-20 15:30:00,61.88,62.0,60.85,60.87,38000.0,50.789,50.8875,49.9436,49.9601,38000.0
2008-11-20 15:35:00,60.92,61.09,59.24,60.05,58800.0,50.0011,50.1406,48.6222,49.287,58800.0
2008-11-20 15:40:00,59.97,60.25,59.49,59.65,71100.0,49.2214,49.4512,48.8274,48.9587,71100.0
2008-11-20 15:45:00,59.67,59.7,59.18,59.22,94800.0,48.9751,48.9998,48.573,48.6058,94800.0
2008-11-20 15:50:00,59.31,59.7,58.95,59.48,89000.0,48.6797,48.9998,48.3842,48.8192,89000.0
2008-11-20 15:55:00,59.57,60.87,59.08,60.19,75100.0,48.8931,49.9601,48.4909,49.4019,75100.0
2008-11-21 09:30:00,61.68,61.99,61.06,61.54,8200.0,50.6249,50.8793,50.116,50.51,8200.0
2008-11-21 09:35:00,61.54,61.92,61.32,61.56,32100.0,50.51,50.8219,50.3294,50.5264,32100.0
2008-11-21 09:40:00,61.44,61.99,61.34,61.93,14600.0,50.4279,50.8793,50.3458,50.8301,14600.0
2008-11-21 09:45:00,61.99,63.35,61.99,62.45,16600.0,50.8793,51.9956,50.8793,51.2569,16600.0
2008-11-21 09:50:00,62.56,62.67,61.23,61.56,7800.0,51.3471,51.4374,50.2555,50.5264,7800.0
2008-11-21 09:55:00,61.42,62.01,61.0,61.67,138600.0,50.4115,50.8957,50.0668,50.6167,138600.0
2008-11-21 10:00:00,61.65,61.7,61.5,61.58,3900.0,50.6003,50.6413,50.4771,50.5428,3900.0
2008-11-21 10:05:00,61.5,61.77,61.06,61.68,6900.0,50.4771,50.6987,50.116,50.6249,6900.0
2008-11-21 10:10:00,61.71,62.09,60.96,61.19,10100.0,50.6495,50.9614,50.0339,50.2227,10100.0
2008-11-21 10:15:00,60.99,61.36,60.32,61.1,12100.0,50.0585,50.3622,49.5086,50.1488,12100.0
2008-11-21 10:20:00,60.83,61.36,60.72,60.86,7600.0,49.9272,50.3622,49.8369,49.9518,7600.0
2008-11-21 10:25:00,60.71,61.19,60.71,60.72,2600.0,49.8287,50.2227,49.8287,49.8369,2600.0
2008-11-21 10:30:00,61.03,61.03,60.65,60.65,1800.0,50.0914,50.0914,49.7795,49.7795,1800.0
2008-11-21 10:35:00,60.74,60.98,60.65,60.73,4700.0,49.8534,50.0503,49.7795,49.8451,4700.0
2008-11-21 10:40:00,60.66,61.26,60.66,61.05,2700.0,49.7877,50.2802,49.7877,50.1078,2700.0
2008-11-21 10:45:00,61.05,61.09,60.67,60.67,2300.0,50.1078,50.1406,49.7959,49.7959,2300.0
2008-11-21 10:50:00,60.58,60.69,60.5,60.59,1000.0,49.722,49.8123,49.6564,49.7302,1000.0
2008-11-21 10:55:00,60.55,60.6,60.1,60.22,2300.0,49.6974,49.7384,49.3281,49.4266,2300.0
2008-11-21 11:00:00,60.35,60.35,59.62,59.79,5000.0,49.5333,49.5333,48.9341,49.0736,5000.0
2008-11-21 11:05:00,59.75,59.75,58.62,59.07,22000.0,49.0408,49.0408,48.1133,48.4827,22000.0
2008-11-21 11:10:00,59.05,59.57,58.81,59.33,7000.0,48.4663,48.8931,48.2693,48.6961,7000.0
2008-11-21 11:15:00,59.31,59.33,58.67,58.95,6800.0,48.6797,48.6961,48.1544,48.3842,6800.0
2008-11-21 11:20:00,59.02,59.97,58.84,59.97,11500.0,48.4416,49.2214,48.2939,49.2214,11500.0
2008-11-21 11:25:00,60.04,60.29,59.6,60.02,10600.0,49.2788,49.484,48.9177,49.2624,10600.0
2008-11-21 11:30:00,59.93,60.58,59.93,60.58,2500.0,49.1885,49.722,49.1885,49.722,2500.0
2008-11-21 11:35:00,60.39,60.58,60.0,60.01,4600.0,49.5661,49.722,49.246,49.2542,4600.0
2008-11-21 11:40:00,60.0,60.44,59.99,60.09,4100.0,49.246,49.6071,49.2378,49.3199,4100.0
2008-11-21 11:45:00,60.13,60.17,59.99,60.0,3300.0,49.3527,49.3855,49.2378,49.246,3300.0
2008-11-21 11:50:00,60.0,60.14,59.84,59.84,6900.0,49.246,49.3609,49.1147,49.1147,6900.0
2008-11-21 11:55:00,59.92,60.26,59.86,59.96,2600.0,49.1803,49.4594,49.1311,49.2132,2600.0
2008-11-21 12:00:00,60.04,60.15,59.78,60.15,7300.0,49.2788,49.3691,49.0654,49.3691,7300.0
2008-11-21 12:05:00,60.15,60.52,60.12,60.14,3400.0,49.3691,49.6728,49.3445,49.3609,3400.0
2008-11-21 12:10:00,60.11,60.32,59.99,60.12,2700.0,49.3363,49.5086,49.2378,49.3445,2700.0
2008-11-21 12:15:00,60.05,60.27,60.0,60.18,5200.0,49.287,49.4676,49.246,49.3937,5200.0
2008-11-21 12:20:00,60.14,60.28,60.03,60.26,1700.0,49.3609,49.4758,49.2706,49.4594,1700.0
2008-11-21 12:25:00,60.27,60.47,60.14,60.4,1800.0,49.4676,49.6317,49.3609,49.5743,1800.0
2008-11-21 12:30:00,60.5,60.88,60.34,60.85,3500.0,49.6564,49.9683,49.525,49.9436,3500.0
2008-11-21 12:35:00,60.8,61.02,60.8,61.02,6900.0,49.9026,50.0832,49.9026,50.0832,6900.0
2008-11-21 12:40:00,61.07,61.18,60.53,60.57,6800.0,50.1242,50.2145,49.681,49.7138,6800.0
2008-11-21 12:45:00,60.66,60.92,60.49,60.49,2300.0,49.7877,50.0011,49.6482,49.6482,2300.0
2008-11-21 12:50:00,60.51,60.75,60.51,60.53,600.0,49.6646,49.8616,49.6646,49.681,600.0
2008-11-21 12:55:00,60.56,60.78,60.31,60.49,1800.0,49.7056,49.8862,49.5004,49.6482,1800.0
2008-11-21 13:00:00,60.45,60.58,60.0,60.02,5800.0,49.6153,49.722,49.246,49.2624,5800.0
2008-11-21 13:05:00,60.17,60.42,60.17,60.41,1000.0,49.3855,49.5907,49.3855,49.5825,1000.0
2008-11-21 13:10:00,60.44,60.73,60.27,60.73,1500.0,49.6071,49.8451,49.4676,49.8451,1500.0
2008-11-21 13:15:00,60.8,60.8,60.41,60.47,4200.0,49.9026,49.9026,49.5825,49.6317,4200.0
2008-11-21 13:20:00,60.39,60.41,60.25,60.33,6100.0,49.5661,49.5825,49.4512,49.5168,6100.0
2008-11-21 13:25:00,60.29,60.48,60.06,60.34,6400.0,49.484,49.64,49.2952,49.525,6400.0
2008-11-21 13:30:00,60.38,60.51,60.19,60.51,1200.0,49.5579,49.6646,49.4019,49.6646,1200.0
2008-11-21 13:35:00,60.26,60.42,60.0,60.37,4800.0,49.4594,49.5907,49.246,49.5497,4800.0
2008-11-21 13:40:00,60.29,60.78,60.14,60.78,3200.0,49.484,49.8862,49.3609,49.8862,3200.0
2008-11-21 13:45:00,60.61,60.61,60.33,60.46,2000.0,49.7467,49.7467,49.5168,49.6235,2000.0
2008-11-21 13:50:00,60.5,60.69,60.42,60.45,2800.0,49.6564,49.8123,49.5907,49.6153,2800.0
2008-11-21 13:55:00,60.47,60.56,60.23,60.33,3000.0,49.6317,49.7056,49.4348,49.5168,3000.0
2008-11-21 14:00:00,60.33,60.87,60.22,60.77,5500.0,49.5168,49.9601,49.4266,49.878,5500.0
2008-11-21 14:05:00,60.69,61.32,60.62,60.77,7900.0,49.8123,50.3294,49.7549,49.878,7900.0
2008-11-21 14:10:00,60.91,61.28,60.69,60.9,2200.0,49.9929,50.2966,49.8123,49.9847,2200.0
2008-11-21 14:15:00,61.02,61.02,60.69,60.94,1600.0,50.0832,50.0832,49.8123,50.0175,1600.0
2008-11-21 14:20:00,60.99,61.23,60.79,60.93,5200.0,50.0585,50.2555,49.8944,50.0093,5200.0
2008-11-21 14:25:00,61.07,61.18,60.68,60.68,5900.0,50.1242,50.2145,49.8041,49.8041,5900.0
2008-11-21 14:30:00,60.67,60.82,60.48,60.63,2400.0,49.7959,49.919,49.64,49.7631,2400.0
2008-11-21 14:35:00,60.62,60.79,60.25,60.73,3200.0,49.7549,49.8944,49.4512,49.8451,3200.0
2008-11-21 14:40:00,60.45,60.61,59.68,60.53,16200.0,49.6153,49.7467,48.9833,49.681,16200.0
2008-11-21 14:45:00,60.78,61.04,60.62,60.82,10400.0,49.8862,50.0996,49.7549,49.919,10400.0
2008-11-21 14:50:00,60.8,60.92,60.37,60.5,4900.0,49.9026,50.0011,49.5497,49.6564,4900.0
2008-11-21 14:55:00,60.39,60.8,60.03,60.34,7500.0,49.5661,49.9026,49.2706,49.525,7500.0
2008-11-21 15:00:00,60.37,61.68,60.36,61.48,21300.0,49.5497,50.6249,49.5415,50.4607,21300.0
2008-11-21 15:05:00,61.55,62.27,61.14,61.47,13600.0,50.5182,51.1091,50.1817,50.4525,13600.0
2008-11-21 15:10:00,61.54,63.2,61.36,62.87,20800.0,50.51,51.8724,50.3622,51.6016,20800.0
2008-11-21 15:15:00,62.96,62.98,62.14,62.53,17400.0,51.6755,51.6919,51.0024,51.3225,17400.0
2008-11-21 15:20:00,62.67,62.67,61.63,62.0,6100.0,51.4374,51.4374,50.5838,50.8875,6100.0
2008-11-21 15:25:00,61.9,62.36,61.75,62.14,18900.0,50.8054,51.183,50.6823,51.0024,18900.0
2008-11-21 15:30:00,61.92,63.38,61.72,62.69,22400.0,50.8219,52.0202,50.6577,51.4538,22400.0
2008-11-21 15:35:00,62.88,63.64,62.57,62.82,11100.0,51.6098,52.2336,51.3554,51.5605,11100.0
2008-11-21 15:40:00,62.93,63.36,62.33,62.86,50800.0,51.6508,52.0038,51.1584,51.5934,50800.0
2008-11-21 15:45:00,62.86,62.87,61.59,61.89,34800.0,51.5934,51.6016,50.551,50.7972,34800.0
2008-11-21 15:50:00,61.75,62.54,61.29,62.47,40400.0,50.6823,51.3307,50.3048,51.2733,40400.0
2008-11-21 15:55:00,62.33,63.2,61.99,62.95,36400.0,51.1584,51.8724,50.8793,51.6672,36400.0
2008-11-24 09:30:00,63.97,66.91,63.97,65.51,28600.0,52.5044,54.9175,52.5044,53.7684,28600.0
2008-11-24 09:35:00,65.51,65.82,64.65,65.55,47900.0,53.7684,54.0228,53.0625,53.8012,47900.0
2008-11-24 09:40:00,65.4,67.5,65.15,67.22,41600.0,53.6781,55.4017,53.4729,55.1719,41600.0
2008-11-24 09:45:00,67.2,68.02,66.69,67.99,25600.0,55.1555,55.8285,54.7369,55.8039,25600.0
2008-11-24 09:50:00,67.99,68.99,67.64,68.05,42000.0,55.8039,56.6247,55.5166,55.8532,42000.0
2008-11-24 09:55:00,67.85,68.19,67.51,68.07,9900.0,55.689,55.9681,55.4099,55.8696,9900.0
2008-11-24 10:00:00,68.14,68.96,68.14,68.93,8300.0,55.927,56.6001,55.927,56.5754,8300.0
2008-11-24 10:05:00,68.86,69.49,68.82,69.19,15200.0,56.518,57.0351,56.4851,56.7888,15200.0
2008-11-24 10:10:00,69.19,70.21,69.18,70.03,9700.0,56.7888,57.626,56.7806,57.4783,9700.0
2008-11-24 10:15:00,70.25,71.71,70.25,71.16,30400.0,57.6588,58.8572,57.6588,58.4057,30400.0
2008-11-24 10:20:00,71.25,71.25,70.4,70.84,21200.0,58.4796,58.4796,57.782,58.1431,21200.0
2008-11-24 10:25:00,70.84,71.97,70.84,71.92,23700.0,58.1431,59.0706,58.1431,59.0295,23700.0
2008-11-24 10:30:00,71.95,72.51,71.95,72.36,17700.0,59.0541,59.5138,59.0541,59.3907,17700.0
2008-11-24 10:35:00,72.34,72.35,71.74,72.13,13600.0,59.3742,59.3825,58.8818,59.2019,13600.0
2008-11-24 10:40:00,71.96,73.0,71.95,72.9,23800.0,59.0624,59.9159,59.0541,59.8339,23800.0
2008-11-24 10:45:00,72.9,72.9,71.72,71.72,18400.0,59.8339,59.8339,58.8654,58.8654,18400.0
2008-11-24 10:50:00,71.65,71.88,71.58,71.83,4100.0,58.8079,58.9967,58.7505,58.9557,4100.0
2008-11-24 10:55:00,71.74,72.58,71.62,72.38,6800.0,58.8818,59.5712,58.7833,59.4071,6800.0
2008-11-24 11:00:00,72.72,72.99,71.95,72.53,12400.0,59.6861,59.9077,59.0541,59.5302,12400.0
2008-11-24 11:05:00,72.42,72.8,72.3,72.45,3600.0,59.4399,59.7518,59.3414,59.4645,3600.0
2008-11-24 11:10:00,72.57,72.71,72.29,72.53,6100.0,59.563,59.6779,59.3332,59.5302,6100.0
2008-11-24 11:15:00,72.71,72.83,71.86,71.99,3500.0,59.6779,59.7764,58.9803,59.087,3500.0
2008-11-24 11:20:00,71.84,72.64,71.79,72.43,7200.0,58.9639,59.6205,58.9228,59.4481,7200.0
2008-11-24 11:25:00,72.43,72.7,72.35,72.35,9700.0,59.4481,59.6697,59.3825,59.3825,9700.0
2008-11-24 11:30:00,72.33,72.65,72.26,72.53,3300.0,59.366,59.6287,59.3086,59.5302,3300.0
2008-11-24 11:35:00,72.53,73.23,72.53,72.92,9900.0,59.5302,60.1047,59.5302,59.8503,9900.0
2008-11-24 11:40:00,73.05,73.21,72.85,72.93,9800.0,59.957,60.0883,59.7928,59.8585,9800.0
2008-11-24 11:45:00,72.92,73.28,72.87,73.07,7900.0,59.8503,60.1458,59.8092,59.9734,7900.0
2008-11-24 11:50:00,73.07,73.44,72.88,73.2,5900.0,59.9734,60.2771,59.8175,60.0801,5900.0
2008-11-24 11:55:00,73.19,73.46,73.19,73.41,2800.0,60.0719,60.2935,60.0719,60.2525,2800.0
2008-11-24 12:00:00,73.44,73.72,73.07,73.13,3900.0,60.2771,60.5069,59.9734,60.0226,3900.0
2008-11-24 12:05:00,73.41,73.41,73.39,73.39,300.0,60.2525,60.2525,60.236,60.236,300.0
2008-11-24 12:10:00,73.31,73.31,72.86,72.94,7000.0,60.1704,60.1704,59.801,59.8667,7000.0
2008-11-24 12:15:00,72.94,72.96,72.37,72.37,5700.0,59.8667,59.8831,59.3989,59.3989,5700.0
2008-11-24 12:20:00,72.26,72.33,71.62,71.65,18300.0,59.3086,59.366,58.7833,58.8079,18300.0
2008-11-24 12:25:00,71.7,71.7,71.46,71.51,9700.0,58.849,58.849,58.652,58.693,9700.0
2008-11-24 12:30:00,71.5,71.86,71.27,71.64,22200.0,58.6848,58.9803,58.496,58.7997,22200.0
2008-11-24 12:35:00,71.77,72.14,71.51,71.84,31400.0,58.9064,59.2101,58.693,58.9639,31400.0
2008-11-24 12:40:00,71.76,72.26,71.46,71.56,13900.0,58.8982,59.3086,58.652,58.734,13900.0
2008-11-24 12:45:00,71.64,72.06,71.55,71.55,20200.0,58.7997,59.1444,58.7258,58.7258,20200.0
2008-11-24 12:50:00,71.48,72.24,71.48,72.08,8300.0,58.6684,59.2922,58.6684,59.1608,8300.0
2008-11-24 12:55:00,72.01,72.11,71.65,71.66,6900.0,59.1034,59.1855,58.8079,58.8161,6900.0
2008-11-24 13:00:00,71.65,72.14,71.6,71.6,8800.0,58.8079,59.2101,58.7669,58.7669,8800.0
2008-11-24 13:05:00,71.65,71.77,71.3,71.38,4600.0,58.8079,58.9064,58.5206,58.5863,4600.0
2008-11-24 13:10:00,71.25,71.29,70.47,70.75,21300.0,58.4796,58.5124,57.8394,58.0692,21300.0
2008-11-24 13:15:00,70.76,70.76,70.41,70.72,5000.0,58.0774,58.0774,57.7902,58.0446,5000.0
2008-11-24 13:20:00,70.72,71.05,70.53,70.73,5700.0,58.0446,58.3155,57.8887,58.0528,5700.0
2008-11-24 13:25:00,70.73,70.93,70.44,70.83,7800.0,58.0528,58.217,57.8148,58.1349,7800.0
2008-11-24 13:30:00,70.88,71.22,70.82,71.08,10200.0,58.1759,58.455,58.1267,58.3401,10200.0
2008-11-24 13:35:00,70.91,71.21,70.84,71.15,5000.0,58.2005,58.4468,58.1431,58.3975,5000.0
2008-11-24 13:40:00,70.94,71.07,70.48,70.7,10800.0,58.2252,58.3319,57.8476,58.0282,10800.0
2008-11-24 13:45:00,70.76,70.76,70.0,70.15,13800.0,58.0774,58.0774,57.4537,57.5768,13800.0
2008-11-24 13:50:00,70.25,70.49,69.96,70.35,9700.0,57.6588,57.8558,57.4208,57.7409,9700.0
2008-11-24 13:55:00,70.35,71.0,70.32,71.0,4900.0,57.7409,58.2744,57.7163,58.2744,4900.0
2008-11-24 14:00:00,70.94,71.34,70.91,70.97,5700.0,58.2252,58.5535,58.2005,58.2498,5700.0
2008-11-24 14:05:00,70.97,71.04,70.65,70.86,9100.0,58.2498,58.3072,57.9871,58.1595,9100.0
2008-11-24 14:10:00,70.75,70.87,70.16,70.71,11600.0,58.0692,58.1677,57.585,58.0364,11600.0
2008-11-24 14:15:00,70.69,71.08,70.56,71.02,3300.0,58.02,58.3401,57.9133,58.2908,3300.0
2008-11-24 14:20:00,71.02,72.13,71.02,72.13,9600.0,58.2908,59.2019,58.2908,59.2019,9600.0
2008-11-24 14:25:00,72.31,72.45,72.0,72.23,4500.0,59.3496,59.4645,59.0952,59.284,4500.0
2008-11-24 14:30:00,72.31,72.99,72.31,72.61,12200.0,59.3496,59.9077,59.3496,59.5959,12200.0
2008-11-24 14:35:00,72.54,72.6,72.32,72.53,3900.0,59.5384,59.5876,59.3578,59.5302,3900.0
2008-11-24 14:40:00,72.54,72.9,71.94,72.5,6500.0,59.5384,59.8339,59.0459,59.5056,6500.0
2008-11-24 14:45:00,72.41,72.5,71.77,71.91,10100.0,59.4317,59.5056,58.9064,59.0213,10100.0
2008-11-24 14:50:00,71.87,72.49,71.69,72.41,11600.0,58.9885,59.4974,58.8407,59.4317,11600.0
2008-11-24 14:55:00,72.39,72.95,72.16,72.62,17400.0,59.4153,59.8749,59.2265,59.6041,17400.0
2008-11-24 15:00:00,72.61,73.47,71.97,73.14,13800.0,59.5959,60.3017,59.0706,60.0309,13800.0
2008-11-24 15:05:00,73.12,73.5,72.64,73.5,12200.0,60.0144,60.3263,59.6205,60.3263,12200.0
2008-11-24 15:10:00,73.5,73.69,72.76,73.24,13800.0,60.3263,60.4823,59.719,60.1129,13800.0
2008-11-24 15:15:00,73.3,73.62,72.46,72.64,10300.0,60.1622,60.4248,59.4727,59.6205,10300.0
2008-11-24 15:20:00,72.53,73.02,72.21,72.78,18600.0,59.5302,59.9324,59.2675,59.7354,18600.0
2008-11-24 15:25:00,72.67,73.67,72.63,73.25,9500.0,59.6451,60.4659,59.6123,60.1211,9500.0
2008-11-24 15:30:00,73.29,73.73,72.98,73.69,28300.0,60.154,60.5151,59.8995,60.4823,28300.0
2008-11-24 15:35:00,73.68,74.54,73.61,74.48,21100.0,60.4741,61.1799,60.4166,61.1307,21100.0
2008-11-24 15:40:00,74.41,75.56,74.34,74.94,27600.0,61.0732,62.0171,61.0158,61.5082,27600.0
2008-11-24 15:45:00,74.94,74.98,72.72,72.72,41000.0,61.5082,61.5411,59.6861,59.6861,41000.0
2008-11-24 15:50:00,72.58,74.35,72.16,72.87,48200.0,59.5712,61.024,59.2265,59.8092,48200.0
2008-11-24 15:55:00,72.89,73.38,72.1,73.05,42500.0,59.8257,60.2278,59.1773,59.957,42500.0
2008-11-25 09:30:00,75.47,77.61,74.47,77.41,24300.0,61.9432,63.6997,61.1225,63.5355,24300.0
2008-11-25 09:35:00,77.41,77.48,75.04,76.08,21000.0,63.5355,63.593,61.5903,62.4439,21000.0
2008-11-25 09:40:00,76.14,77.51,76.14,76.49,13200.0,62.4932,63.6176,62.4932,62.7804,13200.0
2008-11-25 09:45:00,76.52,77.03,76.1,76.9,7600.0,62.805,63.2236,62.4603,63.1169,7600.0
2008-11-25 09:50:00,77.11,78.06,76.98,77.83,9100.0,63.2893,64.069,63.1826,63.8803,9100.0
2008-11-25 09:55:00,77.7,79.09,77.14,78.22,34400.0,63.7736,64.9144,63.3139,64.2004,34400.0
2008-11-25 10:00:00,78.44,80.5,78.44,79.07,64000.0,64.3809,66.0717,64.3809,64.898,64000.0
2008-11-25 10:05:00,78.92,80.05,78.67,79.03,60700.0,64.7749,65.7024,64.5697,64.8652,60700.0
2008-11-25 10:10:00,79.06,79.48,77.97,78.3,25000.0,64.8898,65.2345,63.9952,64.266,25000.0
2008-11-25 10:15:00,78.42,78.46,77.77,78.24,13200.0,64.3645,64.3973,63.831,64.2168,13200.0
2008-11-25 10:20:00,78.03,78.03,76.72,76.88,32000.0,64.0444,64.0444,62.9692,63.1005,32000.0
2008-11-25 10:25:00,76.96,77.87,76.89,77.79,17400.0,63.1662,63.9131,63.1087,63.8474,17400.0
2008-11-25 10:30:00,77.62,78.09,76.85,76.86,14600.0,63.7079,64.0937,63.0759,63.0841,14600.0
2008-11-25 10:35:00,76.52,76.54,74.95,75.85,36200.0,62.805,62.8215,61.5164,62.2551,36200.0
2008-11-25 10:40:00,75.85,75.85,75.01,75.07,15600.0,62.2551,62.2551,61.5657,61.6149,15600.0
2008-11-25 10:45:00,75.1,75.18,74.1,74.1,19100.0,61.6396,61.7052,60.8188,60.8188,19100.0
2008-11-25 10:50:00,74.06,74.76,73.89,74.5,17400.0,60.786,61.3605,60.6464,61.1471,17400.0
2008-11-25 10:55:00,74.42,75.89,74.42,75.51,9000.0,61.0814,62.288,61.0814,61.9761,9000.0
2008-11-25 11:00:00,75.5,75.51,74.88,74.88,4300.0,61.9679,61.9761,61.459,61.459,4300.0
2008-11-25 11:05:00,74.73,74.73,74.14,74.14,6400.0,61.3359,61.3359,60.8516,60.8516,6400.0
2008-11-25 11:10:00,74.15,75.45,74.15,75.11,8000.0,60.8598,61.9268,60.8598,61.6478,8000.0
2008-11-25 11:15:00,75.11,76.98,74.74,75.61,48100.0,61.6478,63.1826,61.3441,62.0581,48100.0
2008-11-25 11:20:00,75.5,76.48,75.5,76.25,10000.0,61.9679,62.7722,61.9679,62.5834,10000.0
2008-11-25 11:25:00,76.33,77.13,76.33,76.95,7700.0,62.6491,63.3057,62.6491,63.158,7700.0
2008-11-25 11:30:00,76.84,76.99,76.41,76.45,4600.0,63.0677,63.1908,62.7148,62.7476,4600.0
2008-11-25 11:35:00,76.54,77.04,76.54,76.76,11200.0,62.8215,63.2318,62.8215,63.002,11200.0
2008-11-25 11:40:00,76.75,76.84,75.77,76.0,20600.0,62.9938,63.0677,62.1895,62.3782,20600.0
2008-11-25 11:45:00,75.92,76.23,75.66,75.8,14500.0,62.3126,62.567,62.0992,62.2141,14500.0
2008-11-25 11:50:00,75.9,76.14,75.39,75.99,12700.0,62.2962,62.4932,61.8776,62.37,12700.0
2008-11-25 11:55:00,76.06,76.14,75.38,75.49,24200.0,62.4275,62.4932,61.8694,61.9597,24200.0
2008-11-25 12:00:00,75.49,75.74,75.13,75.23,17900.0,61.9597,62.1648,61.6642,61.7463,17900.0
2008-11-25 12:05:00,75.21,75.37,74.86,75.17,13100.0,61.7298,61.8612,61.4426,61.697,13100.0
2008-11-25 12:10:00,74.93,75.26,74.84,74.96,9400.0,61.5,61.7709,61.4262,61.5247,9400.0
2008-11-25 12:15:00,74.89,75.36,74.89,75.35,13200.0,61.4672,61.853,61.4672,61.8448,13200.0
2008-11-25 12:20:00,75.37,75.42,75.22,75.24,2900.0,61.8612,61.9022,61.7381,61.7545,2900.0
2008-11-25 12:25:00,75.24,76.14,75.19,76.14,4700.0,61.7545,62.4932,61.7134,62.4932,4700.0
2008-11-25 12:30:00,76.14,76.14,75.48,75.97,10700.0,62.4932,62.4932,61.9515,62.3536,10700.0
2008-11-25 12:35:00,75.86,76.04,75.66,75.75,11500.0,62.2633,62.4111,62.0992,62.1731,11500.0
2008-11-25 12:40:00,75.79,75.96,75.65,75.65,3800.0,62.2059,62.3454,62.091,62.091,3800.0
2008-11-25 12:45:00,75.4,75.4,75.14,75.22,2100.0,61.8858,61.8858,61.6724,61.7381,2100.0
2008-11-25 12:50:00,75.15,75.47,74.75,74.89,3700.0,61.6806,61.9432,61.3523,61.4672,3700.0
2008-11-25 12:55:00,74.72,75.27,74.52,75.14,6500.0,61.3277,61.7791,61.1635,61.6724,6500.0
2008-11-25 13:00:00,75.37,75.38,74.89,74.89,1700.0,61.8612,61.8694,61.4672,61.4672,1700.0
2008-11-25 13:05:00,74.94,75.3,74.91,75.3,3400.0,61.5082,61.8037,61.4836,61.8037,3400.0
2008-11-25 13:10:00,75.31,75.66,75.18,75.43,1600.0,61.8119,62.0992,61.7052,61.9104,1600.0
2008-11-25 13:15:00,75.3,75.54,74.98,75.36,3300.0,61.8037,62.0007,61.5411,61.853,3300.0
2008-11-25 13:20:00,75.62,75.75,75.34,75.59,2200.0,62.0664,62.1731,61.8365,62.0417,2200.0
2008-11-25 13:25:00,75.61,76.12,75.38,75.47,14700.0,62.0581,62.4767,61.8694,61.9432,14700.0
2008-11-25 13:30:00,75.5,75.67,75.11,75.49,7800.0,61.9679,62.1074,61.6478,61.9597,7800.0
2008-11-25 13:35:00,75.44,75.67,75.28,75.59,3700.0,61.9186,62.1074,61.7873,62.0417,3700.0
2008-11-25 13:40:00,75.71,75.98,74.95,74.95,6300.0,62.1402,62.3618,61.5164,61.5164,6300.0
2008-11-25 13:45:00,74.98,75.66,74.98,75.66,3200.0,61.5411,62.0992,61.5411,62.0992,3200.0
2008-11-25 13:50:00,75.44,75.44,75.23,75.36,1500.0,61.9186,61.9186,61.7463,61.853,1500.0
2008-11-25 13:55:00,75.28,75.36,74.67,74.69,6000.0,61.7873,61.853,61.2866,61.303,6000.0
2008-11-25 14:00:00,74.7,74.98,74.35,74.62,8100.0,61.3113,61.5411,61.024,61.2456,8100.0
2008-11-25 14:05:00,74.52,74.7,74.28,74.28,1600.0,61.1635,61.3113,60.9665,60.9665,1600.0
2008-11-25 14:10:00,74.03,74.25,73.6,73.82,8700.0,60.7613,60.9419,60.4084,60.589,8700.0
2008-11-25 14:15:00,73.52,74.41,73.45,74.41,6800.0,60.3427,61.0732,60.2853,61.0732,6800.0
2008-11-25 14:20:00,74.27,74.74,74.17,74.74,3200.0,60.9583,61.3441,60.8762,61.3441,3200.0
2008-11-25 14:25:00,74.64,74.64,74.0,74.24,11200.0,61.262,61.262,60.7367,60.9337,11200.0
2008-11-25 14:30:00,74.16,74.78,74.16,74.51,4300.0,60.868,61.3769,60.868,61.1553,4300.0
2008-11-25 14:35:00,74.65,75.16,74.56,74.99,4800.0,61.2702,61.6888,61.1963,61.5493,4800.0
2008-11-25 14:40:00,74.97,74.97,74.53,74.68,1900.0,61.5329,61.5329,61.1717,61.2948,1900.0
2008-11-25 14:45:00,74.65,74.9,74.37,74.9,4400.0,61.2702,61.4754,61.0404,61.4754,4400.0
2008-11-25 14:50:00,74.74,74.97,74.22,74.97,4500.0,61.3441,61.5329,60.9173,61.5329,4500.0
2008-11-25 14:55:00,75.06,75.99,75.06,75.65,10000.0,61.6067,62.37,61.6067,62.091,10000.0
2008-11-25 15:00:00,75.72,76.14,75.35,75.75,15200.0,62.1484,62.4932,61.8448,62.1731,15200.0
2008-11-25 15:05:00,75.75,76.09,75.09,75.16,23500.0,62.1731,62.4521,61.6314,61.6888,23500.0
2008-11-25 15:10:00,75.16,75.6,74.77,75.27,11300.0,61.6888,62.0499,61.3687,61.7791,11300.0
2008-11-25 15:15:00,75.19,75.75,75.19,75.51,7200.0,61.7134,62.1731,61.7134,61.9761,7200.0
2008-11-25 15:20:00,75.36,75.84,75.27,75.61,11900.0,61.853,62.2469,61.7791,62.0581,11900.0
2008-11-25 15:25:00,75.5,76.29,75.24,75.96,47100.0,61.9679,62.6163,61.7545,62.3454,47100.0
2008-11-25 15:30:00,75.97,76.16,75.39,75.94,39200.0,62.3536,62.5096,61.8776,62.329,39200.0
2008-11-25 15:35:00,75.78,77.16,75.73,76.41,26100.0,62.1977,63.3303,62.1566,62.7148,26100.0
2008-11-25 15:40:00,76.46,78.26,76.34,77.8,21600.0,62.7558,64.2332,62.6573,63.8556,21600.0
2008-11-25 15:45:00,77.74,78.4,77.32,77.99,45700.0,63.8064,64.3481,63.4617,64.0116,45700.0
2008-11-25 15:50:00,77.94,78.95,77.89,78.71,36400.0,63.9705,64.7995,63.9295,64.6025,36400.0
2008-11-25 15:55:00,78.7,79.64,77.98,79.32,61100.0,64.5943,65.3658,64.0034,65.1032,61100.0
2008-11-26 09:30:00,78.09,78.14,77.34,77.34,5400.0,64.3951,64.4363,63.7766,63.7766,5400.0
2008-11-26 09:35:00,77.65,78.36,77.01,78.11,13400.0,64.0323,64.6177,63.5045,64.4116,13400.0
2008-11-26 09:40:00,78.16,78.27,77.54,77.82,4400.0,64.4528,64.5435,63.9415,64.1724,4400.0
2008-11-26 09:45:00,77.86,78.8,77.7,78.8,17600.0,64.2054,64.9806,64.0735,64.9806,17600.0
2008-11-26 09:50:00,78.89,79.56,78.77,78.87,12300.0,65.0548,65.6073,64.9558,65.0383,12300.0
2008-11-26 09:55:00,78.53,79.48,78.08,78.86,10500.0,64.7579,65.5413,64.3868,65.0301,10500.0
2008-11-26 10:00:00,78.9,79.5,78.9,79.3,7200.0,65.063,65.5578,65.063,65.3929,7200.0
2008-11-26 10:05:00,79.23,79.5,78.99,79.31,5600.0,65.3352,65.5578,65.1373,65.4011,5600.0
2008-11-26 10:10:00,79.22,79.79,79.06,79.62,9200.0,65.3269,65.797,65.195,65.6568,9200.0
2008-11-26 10:15:00,79.5,80.5,79.5,80.0,8000.0,65.5578,66.3824,65.5578,65.9701,8000.0
2008-11-26 10:20:00,80.04,80.15,79.53,79.99,30300.0,66.0031,66.0938,65.5826,65.9619,30300.0
2008-11-26 10:25:00,80.06,81.27,79.54,81.02,31000.0,66.0196,67.0174,65.5908,66.8112,31000.0
2008-11-26 10:30:00,80.84,81.34,80.6,81.18,11100.0,66.6628,67.0751,66.4649,66.9432,11100.0
2008-11-26 10:35:00,81.17,81.62,80.91,81.53,9700.0,66.9349,67.306,66.7205,67.2318,9700.0
2008-11-26 10:40:00,81.4,81.55,80.95,81.4,6500.0,67.1246,67.2483,66.7535,67.1246,6500.0
2008-11-26 10:45:00,81.45,81.75,81.38,81.75,6400.0,67.1658,67.4132,67.1081,67.4132,6400.0
2008-11-26 10:50:00,81.63,82.38,81.54,82.22,11400.0,67.3143,67.9327,67.2401,67.8008,11400.0
2008-11-26 10:55:00,82.11,82.92,82.11,82.61,11800.0,67.7101,68.378,67.7101,68.1224,11800.0
2008-11-26 11:00:00,82.87,82.9,81.63,81.69,15400.0,68.3368,68.3615,67.3143,67.3637,15400.0
2008-11-26 11:05:00,81.52,82.51,81.14,82.34,22000.0,67.2236,68.0399,66.9102,67.8998,22000.0
2008-11-26 11:10:00,82.43,83.48,82.39,83.42,14700.0,67.974,68.8398,67.941,68.7904,14700.0
2008-11-26 11:15:00,83.49,84.17,83.31,83.88,30700.0,68.8481,69.4088,68.6996,69.1697,30700.0
2008-11-26 11:20:00,83.85,86.65,83.85,86.01,53800.0,69.1449,71.4539,69.1449,70.9261,53800.0
2008-11-26 11:25:00,86.01,86.48,85.83,85.88,28000.0,70.9261,71.3137,70.7777,70.8189,28000.0
2008-11-26 11:30:00,85.99,85.99,85.1,85.16,46500.0,70.9096,70.9096,70.1757,70.2252,46500.0
2008-11-26 11:35:00,85.29,86.14,85.02,85.49,31700.0,70.3324,71.0333,70.1098,70.4973,31700.0
2008-11-26 11:40:00,85.7,86.03,85.14,85.58,71700.0,70.6705,70.9426,70.2087,70.5715,71700.0
2008-11-26 11:45:00,85.4,88.14,85.23,88.06,35600.0,70.4231,72.6826,70.2829,72.6166,35600.0
2008-11-26 11:50:00,87.96,88.48,86.77,87.24,41000.0,72.5342,72.963,71.5528,71.9404,41000.0
2008-11-26 11:55:00,87.26,88.12,86.74,87.17,42200.0,71.9569,72.6661,71.5281,71.8827,42200.0
2008-11-26 12:00:00,87.16,87.17,86.44,86.58,10800.0,71.8745,71.8827,71.2807,71.3962,10800.0
2008-11-26 12:05:00,86.57,86.69,86.29,86.39,16000.0,71.3879,71.4869,71.157,71.2395,16000.0
2008-11-26 12:10:00,86.43,86.65,85.76,85.81,13300.0,71.2725,71.4539,70.72,70.7612,13300.0
2008-11-26 12:15:00,85.87,85.94,84.98,85.2,17600.0,70.8107,70.8684,70.0768,70.2582,17600.0
2008-11-26 12:20:00,85.2,85.64,84.88,85.0,27900.0,70.2582,70.621,69.9943,70.0933,27900.0
2008-11-26 12:25:00,85.0,85.25,84.53,84.85,27800.0,70.0933,70.2994,69.7057,69.9696,27800.0
2008-11-26 12:30:00,84.86,84.97,84.57,84.63,16400.0,69.9778,70.0685,69.7387,69.7881,16400.0
2008-11-26 12:35:00,84.65,85.2,84.62,84.98,17000.0,69.8046,70.2582,69.7799,70.0768,17000.0
2008-11-26 12:40:00,84.95,85.25,84.8,85.05,7100.0,70.052,70.2994,69.9283,70.1345,7100.0
2008-11-26 12:45:00,85.24,85.57,84.99,85.26,17200.0,70.2912,70.5633,70.085,70.3077,17200.0
2008-11-26 12:50:00,85.41,85.53,84.79,84.98,32900.0,70.4314,70.5303,69.9201,70.0768,32900.0
2008-11-26 12:55:00,85.02,85.02,84.65,84.71,13400.0,70.1098,70.1098,69.8046,69.8541,13400.0
2008-11-26 13:00:00,84.81,85.6,84.8,84.84,10300.0,69.9366,70.588,69.9283,69.9613,10300.0
2008-11-26 13:05:00,84.89,85.76,84.65,84.76,12400.0,70.0026,70.72,69.8046,69.8953,12400.0
2008-11-26 13:10:00,84.78,84.88,84.3,84.5,14300.0,69.9118,69.9943,69.516,69.6809,14300.0
2008-11-26 13:15:00,84.5,84.74,84.24,84.74,17700.0,69.6809,69.8789,69.4665,69.8789,17700.0
2008-11-26 13:20:00,84.6,84.77,84.0,84.08,5200.0,69.7634,69.9036,69.2686,69.3346,5200.0
2008-11-26 13:25:00,84.23,84.36,83.95,83.96,9400.0,69.4583,69.5655,69.2274,69.2356,9400.0
2008-11-26 13:30:00,83.97,84.05,83.81,84.0,8500.0,69.2439,69.3099,69.112,69.2686,8500.0
2008-11-26 13:35:00,83.91,84.42,83.9,84.42,7600.0,69.1944,69.615,69.1862,69.615,7600.0
2008-11-26 13:40:00,84.22,84.3,83.59,83.66,7000.0,69.4501,69.516,68.9305,68.9883,7000.0
2008-11-26 13:45:00,83.68,83.85,83.29,83.29,16400.0,69.0048,69.1449,68.6831,68.6831,16400.0
2008-11-26 13:50:00,83.29,83.74,83.25,83.54,15400.0,68.6831,69.0542,68.6502,68.8893,15400.0
2008-11-26 13:55:00,83.45,83.97,83.45,83.62,7400.0,68.8151,69.2439,68.8151,68.9553,7400.0
2008-11-26 14:00:00,83.62,83.68,83.2,83.49,5000.0,68.9553,69.0048,68.6089,68.8481,5000.0
2008-11-26 14:05:00,83.47,83.59,83.41,83.47,6400.0,68.8316,68.9305,68.7821,68.8316,6400.0
2008-11-26 14:10:00,83.35,83.91,83.35,83.89,3900.0,68.7326,69.1944,68.7326,69.1779,3900.0
2008-11-26 14:15:00,83.82,84.46,83.82,84.03,8200.0,69.1202,69.648,69.1202,69.2934,8200.0
2008-11-26 14:20:00,83.89,84.14,83.31,83.91,13800.0,69.1779,69.3841,68.6996,69.1944,13800.0
2008-11-26 14:25:00,83.88,84.01,83.71,83.73,6300.0,69.1697,69.2769,69.0295,69.046,6300.0
2008-11-26 14:30:00,83.92,84.54,83.77,84.18,14000.0,69.2027,69.7139,69.079,69.4171,14000.0
2008-11-26 14:35:00,84.18,84.27,83.86,83.94,10600.0,69.4171,69.4913,69.1532,69.2192,10600.0
2008-11-26 14:40:00,84.03,84.38,83.84,84.27,28600.0,69.2934,69.582,69.1367,69.4913,28600.0
2008-11-26 14:45:00,84.19,84.61,84.03,84.42,10300.0,69.4253,69.7717,69.2934,69.615,10300.0
2008-11-26 14:50:00,84.52,84.65,83.39,83.66,14200.0,69.6974,69.8046,68.7656,68.9883,14200.0
2008-11-26 14:55:00,83.57,83.68,83.16,83.53,19500.0,68.914,69.0048,68.5759,68.8811,19500.0
2008-11-26 15:00:00,83.67,83.77,82.72,82.77,13600.0,68.9965,69.079,68.2131,68.2543,13600.0
2008-11-26 15:05:00,82.88,83.36,82.87,83.27,6200.0,68.3451,68.7409,68.3368,68.6667,6200.0
2008-11-26 15:10:00,83.31,84.36,83.21,84.21,12000.0,68.6996,69.5655,68.6172,69.4418,12000.0
2008-11-26 15:15:00,84.4,84.5,84.1,84.13,7700.0,69.5985,69.6809,69.3511,69.3758,7700.0
2008-11-26 15:20:00,84.11,84.32,83.71,84.22,13500.0,69.3593,69.5325,69.0295,69.4501,13500.0
2008-11-26 15:25:00,84.14,84.63,84.14,84.37,10100.0,69.3841,69.7881,69.3841,69.5737,10100.0
2008-11-26 15:30:00,84.53,84.9,84.4,84.88,11700.0,69.7057,70.0108,69.5985,69.9943,11700.0
2008-11-26 15:35:00,84.67,84.96,84.51,84.59,11000.0,69.8211,70.0603,69.6892,69.7552,11000.0
2008-11-26 15:40:00,84.67,84.67,83.58,83.93,8500.0,69.8211,69.8211,68.9223,69.2109,8500.0
2008-11-26 15:45:00,83.98,84.54,83.39,83.94,9900.0,69.2521,69.7139,68.7656,69.2192,9900.0
2008-11-26 15:50:00,83.98,84.6,83.87,84.54,14000.0,69.2521,69.7634,69.1614,69.7139,14000.0
2008-11-26 15:55:00,84.57,84.77,83.78,83.78,30700.0,69.7387,69.9036,69.0872,69.0872,30700.0
2008-11-28 09:30:00,85.04,86.29,84.41,84.97,11600.0,70.1262,71.157,69.6067,70.0685,11600.0
2008-11-28 09:35:00,85.09,86.22,84.98,86.19,14500.0,70.1675,71.0993,70.0768,71.0746,14500.0
2008-11-28 09:40:00,85.99,87.0,85.57,85.59,14300.0,70.9096,71.7425,70.5633,70.5798,14300.0
2008-11-28 09:45:00,85.59,85.77,84.91,84.91,5000.0,70.5798,70.7282,70.019,70.019,5000.0
2008-11-28 09:50:00,84.91,85.08,84.51,84.92,12100.0,70.019,70.1592,69.6892,70.0273,12100.0
2008-11-28 09:55:00,84.92,86.28,84.8,85.89,8100.0,70.0273,71.1488,69.9283,70.8272,8100.0
2008-11-28 10:00:00,86.03,86.17,85.63,85.79,5100.0,70.9426,71.0581,70.6128,70.7447,5100.0
2008-11-28 10:05:00,85.79,85.86,85.0,85.06,5200.0,70.7447,70.8024,70.0933,70.1427,5200.0
2008-11-28 10:10:00,85.04,85.54,85.04,85.54,4600.0,70.1262,70.5386,70.1262,70.5386,4600.0
2008-11-28 10:15:00,85.65,86.32,85.59,86.12,6100.0,70.6293,71.1818,70.5798,71.0168,6100.0
2008-11-28 10:20:00,86.12,86.95,86.12,86.49,5700.0,71.0168,71.7013,71.0168,71.322,5700.0
2008-11-28 10:25:00,86.32,86.64,86.11,86.11,10100.0,71.1818,71.4456,71.0086,71.0086,10100.0
2008-11-28 10:30:00,85.95,85.95,85.21,85.77,8500.0,70.8767,70.8767,70.2664,70.7282,8500.0
2008-11-28 10:35:00,85.83,86.19,85.83,86.06,2200.0,70.7777,71.0746,70.7777,70.9674,2200.0
2008-11-28 10:40:00,86.05,86.26,85.88,86.01,3700.0,70.9591,71.1323,70.8189,70.9261,3700.0
2008-11-28 10:45:00,86.09,86.42,86.07,86.38,4900.0,70.9921,71.2642,70.9756,71.2312,4900.0
2008-11-28 10:50:00,86.39,86.77,86.34,86.57,2400.0,71.2395,71.5528,71.1983,71.3879,2400.0
2008-11-28 10:55:00,86.54,86.92,86.54,86.82,8700.0,71.3632,71.6765,71.3632,71.5941,8700.0
2008-11-28 11:00:00,86.82,86.82,86.64,86.71,4100.0,71.5941,71.5941,71.4456,71.5034,4100.0
2008-11-28 11:05:00,86.74,86.85,86.11,86.2,4300.0,71.5281,71.6188,71.0086,71.0828,4300.0
2008-11-28 11:10:00,86.2,86.56,86.07,86.5,4400.0,71.0828,71.3797,70.9756,71.3302,4400.0
2008-11-28 11:15:00,86.5,86.74,86.21,86.37,7000.0,71.3302,71.5281,71.0911,71.223,7000.0
2008-11-28 11:20:00,86.49,86.73,86.45,86.56,1100.0,71.322,71.5199,71.289,71.3797,1100.0
2008-11-28 11:25:00,86.69,87.0,86.43,86.88,3600.0,71.4869,71.7425,71.2725,71.6436,3600.0
2008-11-28 11:30:00,86.88,86.97,86.8,86.97,1500.0,71.6436,71.7178,71.5776,71.7178,1500.0
2008-11-28 11:35:00,86.98,86.98,86.59,86.59,1100.0,71.726,71.726,71.4044,71.4044,1100.0
2008-11-28 11:40:00,86.81,88.28,86.72,87.49,6800.0,71.5858,72.798,71.5116,72.1466,6800.0
2008-11-28 11:45:00,87.49,87.85,87.49,87.6,4300.0,72.1466,72.4434,72.1466,72.2373,4300.0
2008-11-28 11:50:00,87.64,88.03,87.63,87.64,2700.0,72.2703,72.5919,72.262,72.2703,2700.0
2008-11-28 11:55:00,87.8,87.8,87.47,87.54,2900.0,72.4022,72.4022,72.1301,72.1878,2900.0
2008-11-28 12:00:00,87.54,87.57,87.14,87.14,1200.0,72.1878,72.2126,71.858,71.858,1200.0
2008-11-28 12:05:00,87.15,87.92,87.15,87.66,2200.0,71.8662,72.5012,71.8662,72.2868,2200.0
2008-11-28 12:10:00,87.51,87.79,87.51,87.61,1200.0,72.1631,72.394,72.1631,72.2455,1200.0
2008-11-28 12:15:00,87.54,87.66,87.27,87.33,2600.0,72.1878,72.2868,71.9652,72.0146,2600.0
2008-11-28 12:20:00,87.4,87.4,86.71,87.13,3800.0,72.0724,72.0724,71.5034,71.8497,3800.0
2008-11-28 12:25:00,87.04,87.04,86.31,86.35,2300.0,71.7755,71.7755,71.1735,71.2065,2300.0
2008-11-28 12:30:00,86.03,86.92,85.95,86.7,9200.0,70.9426,71.6765,70.8767,71.4951,9200.0
2008-11-28 12:35:00,86.53,86.71,86.49,86.64,6300.0,71.3549,71.5034,71.322,71.4456,6300.0
2008-11-28 12:40:00,86.59,86.81,86.32,86.6,10500.0,71.4044,71.5858,71.1818,71.4127,10500.0
2008-11-28 12:45:00,86.63,86.83,86.32,86.74,7400.0,71.4374,71.6023,71.1818,71.5281,7400.0
2008-11-28 12:50:00,86.86,87.61,86.79,87.61,8600.0,71.6271,72.2455,71.5693,72.2455,8600.0
2008-11-28 12:55:00,87.34,87.96,87.26,87.7,18600.0,72.0229,72.5342,71.9569,72.3198,18600.0
2008-11-28 13:00:00,87.64,87.64,87.64,87.64,13800.0,72.2703,72.2703,72.2703,72.2703,13800.0
2008-11-28 13:05:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:10:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:15:00,87.64,87.64,87.64,87.64,300.0,72.2703,72.2703,72.2703,72.2703,300.0
2008-11-28 13:20:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:25:00,87.64,87.64,87.64,87.64,500.0,72.2703,72.2703,72.2703,72.2703,500.0
2008-11-28 13:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:35:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:40:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:45:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:50:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 13:55:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:00:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:05:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:10:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:15:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:20:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:25:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:35:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:40:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:45:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:50:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 14:55:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:00:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:05:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:10:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:15:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:20:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:25:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:30:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:35:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:40:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:45:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:50:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-11-28 15:55:00,87.64,87.64,87.64,87.64,0.0,72.2703,72.2703,72.2703,72.2703,0.0
2008-12-01 09:30:00,85.71,86.52,83.96,83.96,66800.0,70.6787,71.3467,69.2356,69.2356,66800.0
2008-12-01 09:35:00,84.47,85.64,83.8,84.69,28200.0,69.6562,70.621,69.1037,69.8376,28200.0
2008-12-01 09:40:00,84.52,85.11,83.44,84.06,32300.0,69.6974,70.184,68.8068,69.3181,32300.0
2008-12-01 09:45:00,84.15,84.56,83.68,84.12,13800.0,69.3923,69.7304,69.0048,69.3676,13800.0
2008-12-01 09:50:00,84.11,84.37,83.87,83.99,19700.0,69.3593,69.5737,69.1614,69.2604,19700.0
2008-12-01 09:55:00,84.06,84.28,83.78,83.92,23900.0,69.3181,69.4995,69.0872,69.2027,23900.0
2008-12-01 10:00:00,84.02,86.0,84.02,85.1,16400.0,69.2851,70.9179,69.2851,70.1757,16400.0
2008-12-01 10:05:00,85.05,85.05,83.98,83.99,16300.0,70.1345,70.1345,69.2521,69.2604,16300.0
2008-12-01 10:10:00,84.02,84.6,83.6,83.78,22500.0,69.2851,69.7634,68.9388,69.0872,22500.0
2008-12-01 10:15:00,83.84,84.63,83.69,84.38,13700.0,69.1367,69.7881,69.013,69.582,13700.0
2008-12-01 10:20:00,84.19,84.38,83.6,83.62,11000.0,69.4253,69.582,68.9388,68.9553,11000.0
2008-12-01 10:25:00,83.74,83.74,83.03,83.4,11700.0,69.0542,69.0542,68.4687,68.7739,11700.0
2008-12-01 10:30:00,83.34,83.73,83.26,83.73,8400.0,68.7244,69.046,68.6584,69.046,8400.0
2008-12-01 10:35:00,83.74,83.82,83.56,83.57,2700.0,69.0542,69.1202,68.9058,68.914,2700.0
2008-12-01 10:40:00,83.57,83.97,83.39,83.93,7200.0,68.914,69.2439,68.7656,69.2109,7200.0
2008-12-01 10:45:00,84.1,84.18,83.74,83.82,3700.0,69.3511,69.4171,69.0542,69.1202,3700.0
2008-12-01 10:50:00,83.95,84.39,83.9,84.37,3000.0,69.2274,69.5902,69.1862,69.5737,3000.0
2008-12-01 10:55:00,84.55,84.62,83.91,83.98,3600.0,69.7222,69.7799,69.1944,69.2521,3600.0
2008-12-01 11:00:00,83.98,83.98,83.2,83.93,24400.0,69.2521,69.2521,68.6089,69.2109,24400.0
2008-12-01 11:05:00,83.96,84.06,83.49,83.49,9900.0,69.2356,69.3181,68.8481,68.8481,9900.0
2008-12-01 11:10:00,83.43,83.72,83.42,83.61,11700.0,68.7986,69.0377,68.7904,68.947,11700.0
2008-12-01 11:15:00,83.59,83.87,83.31,83.71,12700.0,68.9305,69.1614,68.6996,69.0295,12700.0
2008-12-01 11:20:00,83.69,83.9,83.51,83.9,4200.0,69.013,69.1862,68.8646,69.1862,4200.0
2008-12-01 11:25:00,83.83,83.83,83.2,83.55,7100.0,69.1284,69.1284,68.6089,68.8976,7100.0
2008-12-01 11:30:00,83.08,83.38,82.86,83.05,15400.0,68.51,68.7574,68.3286,68.4852,15400.0
2008-12-01 11:35:00,82.98,83.2,82.68,82.89,14100.0,68.4275,68.6089,68.1801,68.3533,14100.0
2008-12-01 11:40:00,83.05,83.38,82.85,82.97,7300.0,68.4852,68.7574,68.3203,68.4193,7300.0
2008-12-01 11:45:00,82.86,83.36,82.78,83.23,4800.0,68.3286,68.7409,68.2626,68.6337,4800.0
2008-12-01 11:50:00,83.2,83.2,82.4,82.7,8400.0,68.6089,68.6089,67.9492,68.1966,8400.0
2008-12-01 11:55:00,82.79,82.9,81.6,82.0,106800.0,68.2708,68.3615,67.2895,67.6194,106800.0
2008-12-01 12:00:00,82.01,82.17,81.18,81.46,6300.0,67.6276,67.7596,66.9432,67.1741,6300.0
2008-12-01 12:05:00,81.46,82.26,81.43,81.71,4900.0,67.1741,67.8338,67.1493,67.3802,4900.0
2008-12-01 12:10:00,81.69,81.91,81.69,81.81,1800.0,67.3637,67.5452,67.3637,67.4627,1800.0
2008-12-01 12:15:00,81.81,81.86,81.61,81.61,1500.0,67.4627,67.5039,67.2978,67.2978,1500.0
2008-12-01 12:20:00,81.72,81.9,81.61,81.61,3800.0,67.3885,67.5369,67.2978,67.2978,3800.0
2008-12-01 12:25:00,81.66,81.66,81.01,81.09,5800.0,67.339,67.339,66.803,66.869,5800.0
2008-12-01 12:30:00,81.17,81.57,81.17,81.36,3600.0,66.9349,67.2648,66.9349,67.0916,3600.0
2008-12-01 12:35:00,81.5,81.57,80.72,80.72,6500.0,67.2071,67.2648,66.5639,66.5639,6500.0
2008-12-01 12:40:00,80.78,81.08,80.58,80.84,4100.0,66.6133,66.8607,66.4484,66.6628,4100.0
2008-12-01 12:45:00,80.94,81.29,80.81,80.97,4000.0,66.7453,67.0339,66.6381,66.77,4000.0
2008-12-01 12:50:00,81.04,81.04,80.14,80.4,7000.0,66.8277,66.8277,66.0856,66.3,7000.0
2008-12-01 12:55:00,80.34,80.63,80.14,80.5,2900.0,66.2505,66.4896,66.0856,66.3824,2900.0
2008-12-01 13:00:00,80.26,80.71,80.26,80.7,2200.0,66.1845,66.5556,66.1845,66.5474,2200.0
2008-12-01 13:05:00,80.8,80.8,80.52,80.61,1600.0,66.6298,66.6298,66.3989,66.4731,1600.0
2008-12-01 13:10:00,80.71,81.15,80.43,80.58,26400.0,66.5556,66.9184,66.3247,66.4484,26400.0
2008-12-01 13:15:00,80.58,81.38,80.58,81.38,2900.0,66.4484,67.1081,66.4484,67.1081,2900.0
2008-12-01 13:20:00,81.2,81.21,80.84,80.93,2200.0,66.9597,66.9679,66.6628,66.737,2200.0
2008-12-01 13:25:00,80.73,80.75,80.25,80.54,3500.0,66.5721,66.5886,66.1763,66.4154,3500.0
2008-12-01 13:30:00,80.6,81.44,80.6,81.38,3300.0,66.4649,67.1576,66.4649,67.1081,3300.0
2008-12-01 13:35:00,81.42,81.52,81.23,81.3,2400.0,67.1411,67.2236,66.9844,67.0421,2400.0
2008-12-01 13:40:00,81.24,81.4,81.2,81.2,2400.0,66.9927,67.1246,66.9597,66.9597,2400.0
2008-12-01 13:45:00,81.01,81.2,80.43,80.6,6600.0,66.803,66.9597,66.3247,66.4649,6600.0
2008-12-01 13:50:00,80.6,80.6,80.25,80.39,2700.0,66.4649,66.4649,66.1763,66.2917,2700.0
2008-12-01 13:55:00,80.39,80.54,80.17,80.25,20200.0,66.2917,66.4154,66.1103,66.1763,20200.0
2008-12-01 14:00:00,80.27,80.36,79.78,80.03,19000.0,66.1928,66.267,65.7887,65.9949,19000.0
2008-12-01 14:05:00,79.99,80.23,79.62,80.19,10500.0,65.9619,66.1598,65.6568,66.1268,10500.0
2008-12-01 14:10:00,80.25,80.25,79.99,80.1,3000.0,66.1763,66.1763,65.9619,66.0526,3000.0
2008-12-01 14:15:00,80.02,80.02,79.25,79.4,7600.0,65.9866,65.9866,65.3517,65.4754,7600.0
2008-12-01 14:20:00,79.4,79.7,79.2,79.65,14000.0,65.4754,65.7227,65.3104,65.6815,14000.0
2008-12-01 14:25:00,79.65,80.0,79.37,79.6,19900.0,65.6815,65.9701,65.4506,65.6403,19900.0
2008-12-01 14:30:00,79.65,79.95,79.63,79.88,13200.0,65.6815,65.9289,65.665,65.8712,13200.0
2008-12-01 14:35:00,79.88,79.97,79.57,79.77,12100.0,65.8712,65.9454,65.6155,65.7805,12100.0
2008-12-01 14:40:00,79.67,79.88,79.37,79.62,4800.0,65.698,65.8712,65.4506,65.6568,4800.0
2008-12-01 14:45:00,79.6,79.88,79.6,79.75,2700.0,65.6403,65.8712,65.6403,65.764,2700.0
2008-12-01 14:50:00,79.8,80.39,79.8,80.12,16200.0,65.8052,66.2917,65.8052,66.0691,16200.0
2008-12-01 14:55:00,80.12,80.36,79.51,79.56,6700.0,66.0691,66.267,65.5661,65.6073,6700.0
2008-12-01 15:00:00,79.43,79.82,79.29,79.46,15000.0,65.5001,65.8217,65.3846,65.5248,15000.0
2008-12-01 15:05:00,79.42,80.28,79.38,79.47,13100.0,65.4918,66.201,65.4589,65.5331,13100.0
2008-12-01 15:10:00,79.36,80.33,79.26,80.15,7900.0,65.4424,66.2423,65.3599,66.0938,7900.0
2008-12-01 15:15:00,80.02,80.39,79.92,79.98,8400.0,65.9866,66.2917,65.9042,65.9536,8400.0
2008-12-01 15:20:00,79.9,79.99,79.21,79.28,13500.0,65.8877,65.9619,65.3187,65.3764,13500.0
2008-12-01 15:25:00,79.36,80.08,79.2,79.5,9000.0,65.4424,66.0361,65.3104,65.5578,9000.0
2008-12-01 15:30:00,79.57,79.57,79.01,79.32,16600.0,65.6155,65.6155,65.1537,65.4094,16600.0
2008-12-01 15:35:00,79.37,79.5,78.77,78.88,11900.0,65.4506,65.5578,64.9558,65.0465,11900.0
2008-12-01 15:40:00,78.76,79.24,78.35,78.76,26100.0,64.9476,65.3434,64.6095,64.9476,26100.0
2008-12-01 15:45:00,78.71,79.59,78.45,78.82,27800.0,64.9064,65.632,64.692,64.9971,27800.0
2008-12-01 15:50:00,78.74,79.14,77.32,77.32,52200.0,64.9311,65.2609,63.7601,63.7601,52200.0
2008-12-01 15:55:00,77.29,77.4,75.77,77.1,64000.0,63.7354,63.8261,62.482,63.5787,64000.0
2008-12-02 09:30:00,78.95,78.95,76.99,77.81,27900.0,65.1043,65.1043,63.488,64.1642,27900.0
2008-12-02 09:35:00,77.81,78.2,77.64,77.97,18700.0,64.1642,64.4858,64.024,64.2961,18700.0
2008-12-02 09:40:00,77.97,78.19,77.7,77.96,16300.0,64.2961,64.4776,64.0735,64.2879,16300.0
2008-12-02 09:45:00,77.98,78.2,77.29,78.2,34500.0,64.3044,64.4858,63.7354,64.4858,34500.0
2008-12-02 09:50:00,78.08,78.3,77.85,77.85,39300.0,64.3868,64.5683,64.1972,64.1972,39300.0
2008-12-02 09:55:00,78.12,78.42,77.3,78.42,46500.0,64.4198,64.6672,63.7436,64.6672,46500.0
2008-12-02 10:00:00,78.41,80.3,77.95,79.95,25500.0,64.659,66.2175,64.2796,65.9289,25500.0
2008-12-02 10:05:00,80.09,80.78,79.51,80.7,13400.0,66.0443,66.6133,65.5661,66.5474,13400.0
2008-12-02 10:10:00,80.77,81.38,80.53,80.53,14500.0,66.6051,67.1081,66.4072,66.4072,14500.0
2008-12-02 10:15:00,80.42,80.9,79.95,80.39,16500.0,66.3165,66.7123,65.9289,66.2917,16500.0
2008-12-02 10:20:00,80.44,81.36,80.15,81.32,19000.0,66.333,67.0916,66.0938,67.0586,19000.0
2008-12-02 10:25:00,81.38,81.38,80.39,80.72,8700.0,67.1081,67.1081,66.2917,66.5639,8700.0
2008-12-02 10:30:00,80.62,81.46,80.51,80.97,15200.0,66.4814,67.1741,66.3907,66.77,15200.0
2008-12-02 10:35:00,80.89,81.95,80.89,81.43,8300.0,66.704,67.5781,66.704,67.1493,8300.0
2008-12-02 10:40:00,81.29,81.89,80.98,81.13,17400.0,67.0339,67.5287,66.7783,66.902,17400.0
2008-12-02 10:45:00,81.23,81.49,80.75,80.88,36300.0,66.9844,67.1988,66.5886,66.6958,36300.0
2008-12-02 10:50:00,80.75,81.38,80.75,81.12,15300.0,66.5886,67.1081,66.5886,66.8937,15300.0
2008-12-02 10:55:00,80.98,81.67,80.9,81.04,10800.0,66.7783,67.3473,66.7123,66.8277,10800.0
2008-12-02 11:00:00,81.1,82.23,80.96,81.56,11600.0,66.8772,67.809,66.7618,67.2565,11600.0
2008-12-02 11:05:00,81.66,81.88,81.16,81.52,12100.0,67.339,67.5204,66.9267,67.2236,12100.0
2008-12-02 11:10:00,81.46,81.68,80.49,80.66,9000.0,67.1741,67.3555,66.3742,66.5144,9000.0
2008-12-02 11:15:00,80.66,81.02,80.44,80.96,9000.0,66.5144,66.8112,66.333,66.7618,9000.0
2008-12-02 11:20:00,80.96,82.02,80.96,81.51,12800.0,66.7618,67.6359,66.7618,67.2153,12800.0
2008-12-02 11:25:00,81.26,82.61,80.69,82.2,18400.0,67.0092,68.1224,66.5391,67.7843,18400.0
2008-12-02 11:30:00,82.15,82.9,81.55,81.55,7500.0,67.7431,68.3615,67.2483,67.2483,7500.0
2008-12-02 11:35:00,81.55,81.67,80.74,80.94,8700.0,67.2483,67.3473,66.5804,66.7453,8700.0
2008-12-02 11:40:00,80.91,81.44,80.87,81.28,3000.0,66.7205,67.1576,66.6876,67.0256,3000.0
2008-12-02 11:45:00,81.5,81.74,81.46,81.74,1300.0,67.2071,67.405,67.1741,67.405,1300.0
2008-12-02 11:50:00,81.78,82.1,81.74,82.06,3000.0,67.438,67.7018,67.405,67.6689,3000.0
2008-12-02 11:55:00,81.97,82.12,80.98,80.98,5300.0,67.5946,67.7183,66.7783,66.7783,5300.0
2008-12-02 12:00:00,81.03,81.34,80.8,80.8,7200.0,66.8195,67.0751,66.6298,66.6298,7200.0
2008-12-02 12:05:00,80.96,81.64,80.96,81.64,2800.0,66.7618,67.3225,66.7618,67.3225,2800.0
2008-12-02 12:10:00,81.67,81.76,81.46,81.68,2600.0,67.3473,67.4215,67.1741,67.3555,2600.0
2008-12-02 12:15:00,81.53,81.73,81.5,81.73,2300.0,67.2318,67.3967,67.2071,67.3967,2300.0
2008-12-02 12:20:00,81.74,82.16,81.74,81.92,5400.0,67.405,67.7513,67.405,67.5534,5400.0
2008-12-02 12:25:00,81.96,82.23,81.93,82.07,4000.0,67.5864,67.809,67.5617,67.6771,4000.0
2008-12-02 12:30:00,82.03,82.06,81.0,81.05,5800.0,67.6441,67.6689,66.7948,66.836,5800.0
2008-12-02 12:35:00,81.13,81.38,81.11,81.36,1800.0,66.902,67.1081,66.8855,67.0916,1800.0
2008-12-02 12:40:00,81.36,81.87,81.14,81.87,4000.0,67.0916,67.5122,66.9102,67.5122,4000.0
2008-12-02 12:45:00,81.89,82.29,81.42,82.29,9400.0,67.5287,67.8585,67.1411,67.8585,9400.0
2008-12-02 12:50:00,82.21,82.3,81.87,82.24,9400.0,67.7926,67.8668,67.5122,67.8173,9400.0
2008-12-02 12:55:00,82.16,82.45,82.02,82.3,4400.0,67.7513,67.9905,67.6359,67.8668,4400.0
2008-12-02 13:00:00,82.3,82.37,81.69,82.07,8700.0,67.8668,67.9245,67.3637,67.6771,8700.0
2008-12-02 13:05:00,82.05,82.15,81.91,82.15,1500.0,67.6606,67.7431,67.5452,67.7431,1500.0
2008-12-02 13:10:00,82.15,82.44,81.99,82.41,2700.0,67.7431,67.9822,67.6111,67.9575,2700.0
2008-12-02 13:15:00,82.45,82.59,82.18,82.41,3400.0,67.9905,68.1059,67.7678,67.9575,3400.0
2008-12-02 13:20:00,82.55,82.55,81.83,81.95,3900.0,68.0729,68.0729,67.4792,67.5781,3900.0
2008-12-02 13:25:00,81.95,82.2,81.91,81.91,3300.0,67.5781,67.7843,67.5452,67.5452,3300.0
2008-12-02 13:30:00,82.12,82.13,80.55,80.68,10000.0,67.7183,67.7266,66.4237,66.5309,10000.0
2008-12-02 13:35:00,80.72,80.75,80.18,80.4,4900.0,66.5639,66.5886,66.1186,66.3,4900.0
2008-12-02 13:40:00,80.41,80.98,80.41,80.98,1700.0,66.3082,66.7783,66.3082,66.7783,1700.0
2008-12-02 13:45:00,80.98,81.2,80.58,80.64,4100.0,66.7783,66.9597,66.4484,66.4979,4100.0
2008-12-02 13:50:00,80.25,80.58,80.0,80.37,4800.0,66.1763,66.4484,65.9701,66.2752,4800.0
2008-12-02 13:55:00,80.4,80.4,79.69,79.82,4600.0,66.3,66.3,65.7145,65.8217,4600.0
2008-12-02 14:00:00,79.82,80.13,78.82,78.82,9000.0,65.8217,66.0773,64.9971,64.9971,9000.0
2008-12-02 14:05:00,78.86,79.19,78.51,78.58,7500.0,65.0301,65.3022,64.7414,64.7992,7500.0
2008-12-02 14:10:00,78.62,79.58,78.62,79.38,5000.0,64.8321,65.6238,64.8321,65.4589,5000.0
2008-12-02 14:15:00,79.47,79.47,78.64,78.64,4000.0,65.5331,65.5331,64.8486,64.8486,4000.0
2008-12-02 14:20:00,78.8,79.06,78.2,78.96,12700.0,64.9806,65.195,64.4858,65.1125,12700.0
2008-12-02 14:25:00,78.89,79.13,78.54,79.01,11500.0,65.0548,65.2527,64.7662,65.1537,11500.0
2008-12-02 14:30:00,79.03,79.44,78.93,79.29,8100.0,65.1702,65.5083,65.0878,65.3846,8100.0
2008-12-02 14:35:00,79.02,79.43,78.84,79.43,5800.0,65.162,65.5001,65.0136,65.5001,5800.0
2008-12-02 14:40:00,79.39,79.74,79.33,79.57,2300.0,65.4671,65.7557,65.4176,65.6155,2300.0
2008-12-02 14:45:00,79.66,80.21,79.59,80.21,5100.0,65.6898,66.1433,65.632,66.1433,5100.0
2008-12-02 14:50:00,80.08,81.07,79.93,80.09,9600.0,66.0361,66.8525,65.9124,66.0443,9600.0
2008-12-02 14:55:00,80.0,80.45,80.0,80.19,6100.0,65.9701,66.3412,65.9701,66.1268,6100.0
2008-12-02 15:00:00,80.19,80.45,79.57,80.26,5000.0,66.1268,66.3412,65.6155,66.1845,5000.0
2008-12-02 15:05:00,80.0,80.14,79.5,79.81,2300.0,65.9701,66.0856,65.5578,65.8134,2300.0
2008-12-02 15:10:00,79.81,80.13,78.98,80.13,7700.0,65.8134,66.0773,65.129,66.0773,7700.0
2008-12-02 15:15:00,80.13,80.62,80.08,80.58,9700.0,66.0773,66.4814,66.0361,66.4484,9700.0
2008-12-02 15:20:00,80.58,81.0,80.2,80.9,10200.0,66.4484,66.7948,66.1351,66.7123,10200.0
2008-12-02 15:25:00,80.95,81.0,80.12,80.39,12300.0,66.7535,66.7948,66.0691,66.2917,12300.0
2008-12-02 15:30:00,80.53,81.2,80.48,81.03,24700.0,66.4072,66.9597,66.3659,66.8195,24700.0
2008-12-02 15:35:00,81.23,81.34,80.57,80.97,26100.0,66.9844,67.0751,66.4402,66.77,26100.0
2008-12-02 15:40:00,80.93,81.15,80.19,80.74,32700.0,66.737,66.9184,66.1268,66.5804,32700.0
2008-12-02 15:45:00,80.89,81.15,79.94,80.17,25800.0,66.704,66.9184,65.9206,66.1103,25800.0
2008-12-02 15:50:00,80.38,81.37,79.84,80.2,48700.0,66.2835,67.0999,65.8382,66.1351,48700.0
2008-12-02 15:55:00,80.2,81.72,80.2,81.0,36400.0,66.1351,67.3885,66.1351,66.7948,36400.0
2008-12-03 09:30:00,79.43,80.59,79.43,80.59,5500.0,65.5001,66.4567,65.5001,66.4567,5500.0
2008-12-03 09:35:00,80.89,80.89,80.09,80.55,8500.0,66.704,66.704,66.0443,66.4237,8500.0
2008-12-03 09:40:00,80.74,81.41,80.44,81.11,8700.0,66.5804,67.1329,66.333,66.8855,8700.0
2008-12-03 09:45:00,81.16,82.06,80.94,80.99,19100.0,66.9267,67.6689,66.7453,66.7865,19100.0
2008-12-03 09:50:00,80.74,81.99,80.38,81.73,8900.0,66.5804,67.6111,66.2835,67.3967,8900.0
2008-12-03 09:55:00,81.68,81.68,80.32,81.65,8000.0,67.3555,67.3555,66.234,67.3308,8000.0
2008-12-03 10:00:00,81.54,81.54,79.59,80.5,17300.0,67.2401,67.2401,65.632,66.3824,17300.0
2008-12-03 10:05:00,80.51,81.59,80.44,81.13,9000.0,66.3907,67.2813,66.333,66.902,9000.0
2008-12-03 10:10:00,81.26,82.33,81.12,82.21,18900.0,67.0092,67.8915,66.8937,67.7926,18900.0
2008-12-03 10:15:00,82.28,83.22,82.08,83.22,6700.0,67.8503,68.6254,67.6854,68.6254,6700.0
2008-12-03 10:20:00,82.96,82.96,80.97,82.46,32500.0,68.411,68.411,66.77,67.9987,32500.0
2008-12-03 10:25:00,82.34,84.03,82.22,83.08,12300.0,67.8998,69.2934,67.8008,68.51,12300.0
2008-12-03 10:30:00,83.22,83.43,81.98,82.53,26900.0,68.6254,68.7986,67.6029,68.0564,26900.0
2008-12-03 10:35:00,82.53,83.01,82.33,82.45,9900.0,68.0564,68.4523,67.8915,67.9905,9900.0
2008-12-03 10:40:00,82.57,83.18,81.52,81.97,15900.0,68.0894,68.5924,67.2236,67.5946,15900.0
2008-12-03 10:45:00,82.08,83.69,82.08,83.69,8200.0,67.6854,69.013,67.6854,69.013,8200.0
2008-12-03 10:50:00,83.63,84.32,83.17,84.01,29200.0,68.9635,69.5325,68.5842,69.2769,29200.0
2008-12-03 10:55:00,84.09,84.82,83.67,84.2,33300.0,69.3429,69.9448,68.9965,69.4336,33300.0
2008-12-03 11:00:00,84.22,84.23,83.71,83.84,25400.0,69.4501,69.4583,69.0295,69.1367,25400.0
2008-12-03 11:05:00,83.83,84.02,83.78,83.89,25600.0,69.1284,69.2851,69.0872,69.1779,25600.0
2008-12-03 11:10:00,83.9,84.24,83.66,84.24,27600.0,69.1862,69.4665,68.9883,69.4665,27600.0
2008-12-03 11:15:00,84.11,84.67,83.99,84.0,14300.0,69.3593,69.8211,69.2604,69.2686,14300.0
2008-12-03 11:20:00,83.75,83.95,83.11,83.72,20600.0,69.0625,69.2274,68.5347,69.0377,20600.0
2008-12-03 11:25:00,83.73,83.81,82.88,83.09,11900.0,69.046,69.112,68.3451,68.5182,11900.0
2008-12-03 11:30:00,83.09,83.41,82.76,83.19,16700.0,68.5182,68.7821,68.2461,68.6007,16700.0
2008-12-03 11:35:00,83.04,83.05,81.9,82.6,30100.0,68.477,68.4852,67.5369,68.1142,30100.0
2008-12-03 11:40:00,82.48,82.87,82.2,82.36,5300.0,68.0152,68.3368,67.7843,67.9162,5300.0
2008-12-03 11:45:00,82.34,82.53,81.71,81.81,23100.0,67.8998,68.0564,67.3802,67.4627,23100.0
2008-12-03 11:50:00,81.82,82.17,81.67,82.17,16100.0,67.4709,67.7596,67.3473,67.7596,16100.0
2008-12-03 11:55:00,82.17,82.17,81.69,81.95,10500.0,67.7596,67.7596,67.3637,67.5781,10500.0
2008-12-03 12:00:00,81.9,81.9,80.86,81.05,9300.0,67.5369,67.5369,66.6793,66.836,9300.0
2008-12-03 12:05:00,81.05,81.2,80.69,80.78,3600.0,66.836,66.9597,66.5391,66.6133,3600.0
2008-12-03 12:10:00,80.7,81.48,80.67,81.1,13600.0,66.5474,67.1906,66.5226,66.8772,13600.0
2008-12-03 12:15:00,81.06,81.6,81.0,81.24,8400.0,66.8442,67.2895,66.7948,66.9927,8400.0
2008-12-03 12:20:00,81.01,81.4,80.79,80.83,18800.0,66.803,67.1246,66.6216,66.6546,18800.0
2008-12-03 12:25:00,80.89,81.58,80.87,81.56,15500.0,66.704,67.273,66.6876,67.2565,15500.0
2008-12-03 12:30:00,81.6,82.17,81.55,81.72,6800.0,67.2895,67.7596,67.2483,67.3885,6800.0
2008-12-03 12:35:00,81.68,82.15,81.64,81.98,4300.0,67.3555,67.7431,67.3225,67.6029,4300.0
2008-12-03 12:40:00,81.93,82.07,81.17,81.34,11400.0,67.5617,67.6771,66.9349,67.0751,11400.0
2008-12-03 12:45:00,81.34,81.37,80.81,80.95,16000.0,67.0751,67.0999,66.6381,66.7535,16000.0
2008-12-03 12:50:00,80.97,81.46,80.6,81.33,8800.0,66.77,67.1741,66.4649,67.0669,8800.0
2008-12-03 12:55:00,81.33,81.33,80.75,80.85,16900.0,67.0669,67.0669,66.5886,66.6711,16900.0
2008-12-03 13:00:00,80.92,80.96,80.29,80.65,5700.0,66.7288,66.7618,66.2093,66.5061,5700.0
2008-12-03 13:05:00,80.69,80.77,80.31,80.45,5700.0,66.5391,66.6051,66.2258,66.3412,5700.0
2008-12-03 13:10:00,80.38,80.66,80.1,80.1,15400.0,66.2835,66.5144,66.0526,66.0526,15400.0
2008-12-03 13:15:00,80.1,80.2,79.76,79.91,7000.0,66.0526,66.1351,65.7722,65.8959,7000.0
2008-12-03 13:20:00,80.0,80.15,79.45,79.52,7900.0,65.9701,66.0938,65.5166,65.5743,7900.0
2008-12-03 13:25:00,79.48,79.85,79.38,79.8,17000.0,65.5413,65.8464,65.4589,65.8052,17000.0
2008-12-03 13:30:00,79.8,80.05,79.79,80.05,11900.0,65.8052,66.0114,65.797,66.0114,11900.0
2008-12-03 13:35:00,80.01,80.01,79.63,79.68,7000.0,65.9784,65.9784,65.665,65.7062,7000.0
2008-12-03 13:40:00,79.63,79.79,79.5,79.66,6100.0,65.665,65.797,65.5578,65.6898,6100.0
2008-12-03 13:45:00,79.68,79.68,79.23,79.56,7800.0,65.7062,65.7062,65.3352,65.6073,7800.0
2008-12-03 13:50:00,79.62,79.73,78.41,79.28,38600.0,65.6568,65.7475,64.659,65.3764,38600.0
2008-12-03 13:55:00,78.99,79.67,78.71,79.51,12500.0,65.1373,65.698,64.9064,65.5661,12500.0
2008-12-03 14:00:00,79.43,80.48,79.39,80.48,8600.0,65.5001,66.3659,65.4671,66.3659,8600.0
2008-12-03 14:05:00,80.48,80.59,79.14,79.38,27600.0,66.3659,66.4567,65.2609,65.4589,27600.0
2008-12-03 14:10:00,79.29,80.27,79.29,79.37,12000.0,65.3846,66.1928,65.3846,65.4506,12000.0
2008-12-03 14:15:00,79.49,80.52,79.49,80.02,5900.0,65.5496,66.3989,65.5496,65.9866,5900.0
2008-12-03 14:20:00,80.1,80.63,79.9,80.1,8300.0,66.0526,66.4896,65.8877,66.0526,8300.0
2008-12-03 14:25:00,80.11,80.94,80.11,80.12,12000.0,66.0608,66.7453,66.0608,66.0691,12000.0
2008-12-03 14:30:00,80.11,80.52,79.95,80.29,33200.0,66.0608,66.3989,65.9289,66.2093,33200.0
2008-12-03 14:35:00,80.3,80.76,79.75,79.94,13200.0,66.2175,66.5968,65.764,65.9206,13200.0
2008-12-03 14:40:00,79.98,80.34,79.59,80.34,20300.0,65.9536,66.2505,65.632,66.2505,20300.0
2008-12-03 14:45:00,80.38,81.51,80.38,81.15,14800.0,66.2835,67.2153,66.2835,66.9184,14800.0
2008-12-03 14:50:00,81.01,81.57,80.54,80.66,12700.0,66.803,67.2648,66.4154,66.5144,12700.0
2008-12-03 14:55:00,80.54,81.02,79.51,79.51,11900.0,66.4154,66.8112,65.5661,65.5661,11900.0
2008-12-03 15:00:00,79.79,79.96,78.46,79.63,26400.0,65.797,65.9371,64.7002,65.665,26400.0
2008-12-03 15:05:00,79.33,81.23,79.29,80.88,12100.0,65.4176,66.9844,65.3846,66.6958,12100.0
2008-12-03 15:10:00,80.92,81.32,80.54,80.78,9400.0,66.7288,67.0586,66.4154,66.6133,9400.0
2008-12-03 15:15:00,80.75,80.94,79.63,80.26,23900.0,66.5886,66.7453,65.665,66.1845,23900.0
2008-12-03 15:20:00,80.49,80.79,79.96,80.11,38700.0,66.3742,66.6216,65.9371,66.0608,38700.0
2008-12-03 15:25:00,80.15,81.43,80.05,81.18,30300.0,66.0938,67.1493,66.0114,66.9432,30300.0
2008-12-03 15:30:00,81.05,81.15,80.23,80.75,28300.0,66.836,66.9184,66.1598,66.5886,28300.0
2008-12-03 15:35:00,81.22,81.82,80.82,81.55,33200.0,66.9762,67.4709,66.6463,67.2483,33200.0
2008-12-03 15:40:00,81.41,81.93,81.13,81.13,18800.0,67.1329,67.5617,66.902,66.902,18800.0
2008-12-03 15:45:00,81.14,81.65,80.91,81.45,27000.0,66.9102,67.3308,66.7205,67.1658,27000.0
2008-12-03 15:50:00,81.45,82.05,80.75,81.55,38300.0,67.1658,67.6606,66.5886,67.2483,38300.0
2008-12-03 15:55:00,81.51,81.81,81.0,81.12,64300.0,67.2153,67.4627,66.7948,66.8937,64300.0
2008-12-04 09:30:00,80.26,80.27,78.12,80.13,27200.0,66.1845,66.1928,64.4198,66.0773,27200.0
2008-12-04 09:35:00,80.14,82.47,80.14,81.61,23300.0,66.0856,68.007,66.0856,67.2978,23300.0
2008-12-04 09:40:00,81.49,82.97,81.16,81.61,25900.0,67.1988,68.4193,66.9267,67.2978,25900.0
2008-12-04 09:45:00,81.2,83.53,81.2,83.11,22600.0,66.9597,68.8811,66.9597,68.5347,22600.0
2008-12-04 09:50:00,83.12,84.12,83.05,84.12,23100.0,68.543,69.3676,68.4852,69.3676,23100.0
2008-12-04 09:55:00,83.73,83.82,83.36,83.5,16000.0,69.046,69.1202,68.7409,68.8563,16000.0
2008-12-04 10:00:00,83.5,84.94,83.5,84.1,14800.0,68.8563,70.0438,68.8563,69.3511,14800.0
2008-12-04 10:05:00,83.89,83.89,82.9,83.26,12000.0,69.1779,69.1779,68.3615,68.6584,12000.0
2008-12-04 10:10:00,83.26,83.7,82.73,83.29,23800.0,68.6584,69.0212,68.2214,68.6831,23800.0
2008-12-04 10:15:00,83.4,84.58,83.36,83.76,29500.0,68.7739,69.7469,68.7409,69.0707,29500.0
2008-12-04 10:20:00,83.89,85.07,83.77,84.9,18300.0,69.1779,70.151,69.079,70.0108,18300.0
2008-12-04 10:25:00,84.9,85.07,83.83,84.25,26600.0,70.0108,70.151,69.1284,69.4748,26600.0
2008-12-04 10:30:00,84.37,85.11,84.23,84.53,17700.0,69.5737,70.184,69.4583,69.7057,17700.0
2008-12-04 10:35:00,84.92,85.06,84.23,84.83,2800.0,70.0273,70.1427,69.4583,69.9531,2800.0
2008-12-04 10:40:00,85.0,85.35,84.78,85.02,9200.0,70.0933,70.3819,69.9118,70.1098,9200.0
2008-12-04 10:45:00,85.11,85.41,84.51,84.61,12800.0,70.184,70.4314,69.6892,69.7717,12800.0
2008-12-04 10:50:00,84.71,85.35,84.66,85.1,18700.0,69.8541,70.3819,69.8129,70.1757,18700.0
2008-12-04 10:55:00,85.23,85.64,85.0,85.01,28600.0,70.2829,70.621,70.0933,70.1015,28600.0
2008-12-04 11:00:00,85.0,85.08,83.98,83.98,87200.0,70.0933,70.1592,69.2521,69.2521,87200.0
2008-12-04 11:05:00,84.18,84.19,82.77,83.11,44500.0,69.4171,69.4253,68.2543,68.5347,44500.0
2008-12-04 11:10:00,83.11,83.47,83.0,83.47,9300.0,68.5347,68.8316,68.444,68.8316,9300.0
2008-12-04 11:15:00,83.67,83.96,83.04,83.96,24000.0,68.9965,69.2356,68.477,69.2356,24000.0
2008-12-04 11:20:00,83.79,84.0,83.35,83.66,10500.0,69.0955,69.2686,68.7326,68.9883,10500.0
2008-12-04 11:25:00,83.79,84.46,83.64,83.97,6200.0,69.0955,69.648,68.9718,69.2439,6200.0
2008-12-04 11:30:00,84.0,84.0,83.26,83.33,6200.0,69.2686,69.2686,68.6584,68.7161,6200.0
2008-12-04 11:35:00,83.71,84.27,83.27,84.27,5400.0,69.0295,69.4913,68.6667,69.4913,5400.0
2008-12-04 11:40:00,83.99,84.09,83.22,83.22,7000.0,69.2604,69.3429,68.6254,68.6254,7000.0
2008-12-04 11:45:00,83.19,83.81,83.19,83.31,6000.0,68.6007,69.112,68.6007,68.6996,6000.0
2008-12-04 11:50:00,83.44,84.25,83.44,84.25,3700.0,68.8068,69.4748,68.8068,69.4748,3700.0
2008-12-04 11:55:00,84.25,84.74,83.85,83.85,3600.0,69.4748,69.8789,69.1449,69.1449,3600.0
2008-12-04 12:00:00,83.88,83.93,83.0,83.16,3700.0,69.1697,69.2109,68.444,68.5759,3700.0
2008-12-04 12:05:00,83.0,83.52,82.91,83.52,3600.0,68.444,68.8728,68.3698,68.8728,3600.0
2008-12-04 12:10:00,83.62,83.63,83.39,83.39,3800.0,68.9553,68.9635,68.7656,68.7656,3800.0
2008-12-04 12:15:00,83.34,83.71,82.66,82.66,8900.0,68.7244,69.0295,68.1636,68.1636,8900.0
2008-12-04 12:20:00,82.54,83.6,82.26,83.44,7700.0,68.0647,68.9388,67.8338,68.8068,7700.0
2008-12-04 12:25:00,83.53,83.56,82.9,83.01,5100.0,68.8811,68.9058,68.3615,68.4523,5100.0
2008-12-04 12:30:00,82.93,83.89,82.9,83.42,4400.0,68.3863,69.1779,68.3615,68.7904,4400.0
2008-12-04 12:35:00,83.54,83.76,83.04,83.57,4500.0,68.8893,69.0707,68.477,68.914,4500.0
2008-12-04 12:40:00,83.59,84.41,83.57,83.75,3900.0,68.9305,69.6067,68.914,69.0625,3900.0
2008-12-04 12:45:00,83.64,84.0,83.64,83.74,4000.0,68.9718,69.2686,68.9718,69.0542,4000.0
2008-12-04 12:50:00,83.81,83.93,83.66,83.81,4100.0,69.112,69.2109,68.9883,69.112,4100.0
2008-12-04 12:55:00,84.17,85.0,84.17,84.25,21200.0,69.4088,70.0933,69.4088,69.4748,21200.0
2008-12-04 13:00:00,84.25,84.25,83.29,83.53,19900.0,69.4748,69.4748,68.6831,68.8811,19900.0
2008-12-04 13:05:00,83.53,83.6,83.18,83.18,7200.0,68.8811,68.9388,68.5924,68.5924,7200.0
2008-12-04 13:10:00,83.21,83.43,82.72,83.0,10500.0,68.6172,68.7986,68.2131,68.444,10500.0
2008-12-04 13:15:00,83.0,83.09,82.89,82.94,4400.0,68.444,68.5182,68.3533,68.3945,4400.0
2008-12-04 13:20:00,82.86,82.86,82.31,82.34,13400.0,68.3286,68.3286,67.875,67.8998,13400.0
2008-12-04 13:25:00,82.49,82.49,81.99,82.23,6900.0,68.0234,68.0234,67.6111,67.809,6900.0
2008-12-04 13:30:00,82.2,82.23,81.74,82.2,14500.0,67.7843,67.809,67.405,67.7843,14500.0
2008-12-04 13:35:00,82.24,82.57,82.07,82.07,5100.0,67.8173,68.0894,67.6771,67.6771,5100.0
2008-12-04 13:40:00,82.17,82.23,81.82,82.12,11300.0,67.7596,67.809,67.4709,67.7183,11300.0
2008-12-04 13:45:00,82.22,83.19,82.22,83.19,8000.0,67.8008,68.6007,67.8008,68.6007,8000.0
2008-12-04 13:50:00,82.98,83.61,82.39,83.25,13700.0,68.4275,68.947,67.941,68.6502,13700.0
2008-12-04 13:55:00,83.24,83.36,82.88,82.88,2100.0,68.6419,68.7409,68.3451,68.3451,2100.0
2008-12-04 14:00:00,82.89,83.44,82.89,83.32,1800.0,68.3533,68.8068,68.3533,68.7079,1800.0
2008-12-04 14:05:00,83.38,83.64,82.88,82.88,4400.0,68.7574,68.9718,68.3451,68.3451,4400.0
2008-12-04 14:10:00,83.12,83.46,82.78,82.91,4300.0,68.543,68.8233,68.2626,68.3698,4300.0
2008-12-04 14:15:00,82.74,83.25,82.45,82.97,9500.0,68.2296,68.6502,67.9905,68.4193,9500.0
2008-12-04 14:20:00,82.96,83.5,82.96,83.5,9100.0,68.411,68.8563,68.411,68.8563,9100.0
2008-12-04 14:25:00,83.39,83.39,82.82,82.86,8000.0,68.7656,68.7656,68.2956,68.3286,8000.0
2008-12-04 14:30:00,83.15,84.06,83.15,83.27,8400.0,68.5677,69.3181,68.5677,68.6667,8400.0
2008-12-04 14:35:00,83.48,83.53,82.83,83.51,11600.0,68.8398,68.8811,68.3038,68.8646,11600.0
2008-12-04 14:40:00,83.66,83.74,82.86,83.25,19200.0,68.9883,69.0542,68.3286,68.6502,19200.0
2008-12-04 14:45:00,83.14,83.42,83.04,83.21,10200.0,68.5595,68.7904,68.477,68.6172,10200.0
2008-12-04 14:50:00,83.21,83.47,83.04,83.34,10500.0,68.6172,68.8316,68.477,68.7244,10500.0
2008-12-04 14:55:00,83.37,84.01,82.89,82.95,30500.0,68.7491,69.2769,68.3533,68.4028,30500.0
2008-12-04 15:00:00,82.9,83.05,82.19,82.32,16800.0,68.3615,68.4852,67.7761,67.8833,16800.0
2008-12-04 15:05:00,82.24,82.24,80.55,81.25,32300.0,67.8173,67.8173,66.4237,67.0009,32300.0
2008-12-04 15:10:00,81.43,82.4,81.14,81.26,15000.0,67.1493,67.9492,66.9102,67.0092,15000.0
2008-12-04 15:15:00,81.14,82.37,81.11,82.37,23800.0,66.9102,67.9245,66.8855,67.9245,23800.0
2008-12-04 15:20:00,82.24,82.37,81.11,81.12,33700.0,67.8173,67.9245,66.8855,66.8937,33700.0
2008-12-04 15:25:00,81.42,81.46,80.5,81.0,18200.0,67.1411,67.1741,66.3824,66.7948,18200.0
2008-12-04 15:30:00,81.05,81.64,80.13,80.61,8400.0,66.836,67.3225,66.0773,66.4731,8400.0
2008-12-04 15:35:00,80.3,81.12,80.1,80.52,16200.0,66.2175,66.8937,66.0526,66.3989,16200.0
2008-12-04 15:40:00,80.6,82.15,80.42,81.27,15400.0,66.4649,67.7431,66.3165,67.0174,15400.0
2008-12-04 15:45:00,81.2,82.49,80.71,81.81,11200.0,66.9597,68.0234,66.5556,67.4627,11200.0
2008-12-04 15:50:00,81.59,82.46,81.35,82.0,25100.0,67.2813,67.9987,67.0834,67.6194,25100.0
2008-12-04 15:55:00,81.85,82.77,81.71,82.76,27300.0,67.4957,68.2543,67.3802,68.2461,27300.0
2008-12-05 09:30:00,81.31,82.65,81.08,82.44,12400.0,67.0504,68.1554,66.8607,67.9822,12400.0
2008-12-05 09:35:00,82.47,83.21,81.68,83.18,10700.0,68.007,68.6172,67.3555,68.5924,10700.0
2008-12-05 09:40:00,83.28,83.75,82.06,82.59,13300.0,68.6749,69.0625,67.6689,68.1059,13300.0
2008-12-05 09:45:00,82.45,83.04,82.03,82.03,5400.0,67.9905,68.477,67.6441,67.6441,5400.0
2008-12-05 09:50:00,81.94,83.83,81.94,83.83,11700.0,67.5699,69.1284,67.5699,69.1284,11700.0
2008-12-05 09:55:00,83.81,84.51,82.68,83.45,15600.0,69.112,69.6892,68.1801,68.8151,15600.0
2008-12-05 10:00:00,83.45,83.75,83.13,83.23,5900.0,68.8151,69.0625,68.5512,68.6337,5900.0
2008-12-05 10:05:00,83.23,83.45,82.52,83.17,6800.0,68.6337,68.8151,68.0482,68.5842,6800.0
2008-12-05 10:10:00,83.29,83.4,81.84,81.95,11200.0,68.6831,68.7739,67.4874,67.5781,11200.0
2008-12-05 10:15:00,81.95,82.43,81.9,82.42,5800.0,67.5781,67.974,67.5369,67.9657,5800.0
2008-12-05 10:20:00,82.26,82.51,82.08,82.23,5500.0,67.8338,68.0399,67.6854,67.809,5500.0
2008-12-05 10:25:00,82.28,82.85,82.28,82.5,6600.0,67.8503,68.3203,67.8503,68.0317,6600.0
2008-12-05 10:30:00,82.57,82.93,82.25,82.8,56300.0,68.0894,68.3863,67.8255,68.2791,56300.0
2008-12-05 10:35:00,82.81,82.81,82.0,82.25,13600.0,68.2873,68.2873,67.6194,67.8255,13600.0
2008-12-05 10:40:00,82.11,82.6,82.06,82.41,5700.0,67.7101,68.1142,67.6689,67.9575,5700.0
2008-12-05 10:45:00,82.48,83.08,82.48,82.96,9000.0,68.0152,68.51,68.0152,68.411,9000.0
2008-12-05 10:50:00,83.13,84.08,82.97,84.0,27700.0,68.5512,69.3346,68.4193,69.2686,27700.0
2008-12-05 10:55:00,83.85,84.04,83.56,83.62,10400.0,69.1449,69.3016,68.9058,68.9553,10400.0
2008-12-05 11:00:00,83.61,83.86,83.32,83.32,6800.0,68.947,69.1532,68.7079,68.7079,6800.0
2008-12-05 11:05:00,83.51,84.28,83.33,84.1,10200.0,68.8646,69.4995,68.7161,69.3511,10200.0
2008-12-05 11:10:00,84.02,84.76,84.02,84.67,40900.0,69.2851,69.8953,69.2851,69.8211,40900.0
2008-12-05 11:15:00,84.58,84.66,84.18,84.58,35700.0,69.7469,69.8129,69.4171,69.7469,35700.0
2008-12-05 11:20:00,84.74,84.87,84.13,84.13,8000.0,69.8789,69.9861,69.3758,69.3758,8000.0
2008-12-05 11:25:00,84.21,84.79,84.16,84.36,7500.0,69.4418,69.9201,69.4006,69.5655,7500.0
2008-12-05 11:30:00,84.32,84.59,83.91,84.59,5300.0,69.5325,69.7552,69.1944,69.7552,5300.0
2008-12-05 11:35:00,84.49,84.6,84.19,84.59,9300.0,69.6727,69.7634,69.4253,69.7552,9300.0
2008-12-05 11:40:00,84.53,84.77,84.37,84.65,9100.0,69.7057,69.9036,69.5737,69.8046,9100.0
2008-12-05 11:45:00,84.75,84.75,84.17,84.48,6900.0,69.8871,69.8871,69.4088,69.6645,6900.0
2008-12-05 11:50:00,84.48,85.22,84.48,85.17,18800.0,69.6645,70.2747,69.6645,70.2334,18800.0
2008-12-05 11:55:00,85.22,85.22,84.82,84.89,8200.0,70.2747,70.2747,69.9448,70.0026,8200.0
2008-12-05 12:00:00,84.92,85.41,84.92,85.07,7500.0,70.0273,70.4314,70.0273,70.151,7500.0
2008-12-05 12:05:00,85.04,85.58,85.0,85.4,6100.0,70.1262,70.5715,70.0933,70.4231,6100.0
2008-12-05 12:10:00,85.4,85.58,84.89,84.89,9300.0,70.4231,70.5715,70.0026,70.0026,9300.0
2008-12-05 12:15:00,85.06,85.13,84.32,84.81,5800.0,70.1427,70.2005,69.5325,69.9366,5800.0
2008-12-05 12:20:00,84.82,85.45,84.81,84.81,6800.0,69.9448,70.4643,69.9366,69.9366,6800.0
2008-12-05 12:25:00,84.9,85.63,84.79,85.62,8900.0,70.0108,70.6128,69.9201,70.6045,8900.0
2008-12-05 12:30:00,85.62,85.8,85.11,85.18,16800.0,70.6045,70.753,70.184,70.2417,16800.0
2008-12-05 12:35:00,85.23,85.62,85.22,85.42,8700.0,70.2829,70.6045,70.2747,70.4396,8700.0
2008-12-05 12:40:00,85.32,85.65,85.11,85.56,30700.0,70.3571,70.6293,70.184,70.5551,30700.0
2008-12-05 12:45:00,85.68,86.42,85.56,86.0,18900.0,70.654,71.2642,70.5551,70.9179,18900.0
2008-12-05 12:50:00,85.86,85.93,85.0,85.12,25100.0,70.8024,70.8602,70.0933,70.1922,25100.0
2008-12-05 12:55:00,85.11,85.16,84.74,85.0,27200.0,70.184,70.2252,69.8789,70.0933,27200.0
2008-12-05 13:00:00,85.09,85.16,84.82,84.82,15500.0,70.1675,70.2252,69.9448,69.9448,15500.0
2008-12-05 13:05:00,84.82,85.61,84.71,85.4,12900.0,69.9448,70.5963,69.8541,70.4231,12900.0
2008-12-05 13:10:00,85.43,86.16,85.34,85.82,7400.0,70.4478,71.0498,70.3736,70.7695,7400.0
2008-12-05 13:15:00,85.74,85.88,85.04,85.04,5500.0,70.7035,70.8189,70.1262,70.1262,5500.0
2008-12-05 13:20:00,85.05,85.99,85.05,85.77,9700.0,70.1345,70.9096,70.1345,70.7282,9700.0
2008-12-05 13:25:00,85.58,85.95,85.5,85.5,5200.0,70.5715,70.8767,70.5056,70.5056,5200.0
2008-12-05 13:30:00,85.66,86.85,85.37,86.6,7800.0,70.6375,71.6188,70.3984,71.4127,7800.0
2008-12-05 13:35:00,86.42,86.46,86.12,86.3,8100.0,71.2642,71.2972,71.0168,71.1653,8100.0
2008-12-05 13:40:00,86.36,86.71,85.63,86.71,17700.0,71.2148,71.5034,70.6128,71.5034,17700.0
2008-12-05 13:45:00,86.57,86.99,86.31,86.4,6100.0,71.3879,71.7343,71.1735,71.2477,6100.0
2008-12-05 13:50:00,86.42,86.91,86.13,86.74,17300.0,71.2642,71.6683,71.0251,71.5281,17300.0
2008-12-05 13:55:00,86.84,87.96,86.0,86.21,40100.0,71.6106,72.5342,70.9179,71.0911,40100.0
2008-12-05 14:00:00,86.14,86.72,86.0,86.42,20200.0,71.0333,71.5116,70.9179,71.2642,20200.0
2008-12-05 14:05:00,86.62,87.32,85.55,85.67,24900.0,71.4292,72.0064,70.5468,70.6458,24900.0
2008-12-05 14:10:00,85.68,86.96,85.68,86.96,15800.0,70.654,71.7095,70.654,71.7095,15800.0
2008-12-05 14:15:00,87.03,87.55,85.78,87.55,19200.0,71.7673,72.1961,70.7365,72.1961,19200.0
2008-12-05 14:20:00,87.66,88.15,86.63,87.0,32700.0,72.2868,72.6908,71.4374,71.7425,32700.0
2008-12-05 14:25:00,87.07,87.49,86.54,87.0,11900.0,71.8002,72.1466,71.3632,71.7425,11900.0
2008-12-05 14:30:00,87.03,88.08,86.67,88.08,6700.0,71.7673,72.6331,71.4704,72.6331,6700.0
2008-12-05 14:35:00,88.09,88.51,87.56,88.51,12000.0,72.6414,72.9877,72.2043,72.9877,12000.0
2008-12-05 14:40:00,88.73,88.96,88.4,88.54,43300.0,73.1691,73.3588,72.897,73.0124,43300.0
2008-12-05 14:45:00,88.52,88.63,88.18,88.62,63700.0,72.9959,73.0867,72.7156,73.0784,63700.0
2008-12-05 14:50:00,88.75,89.0,88.52,88.84,59800.0,73.1856,73.3918,72.9959,73.2598,59800.0
2008-12-05 14:55:00,88.82,89.15,88.27,88.4,39000.0,73.2433,73.5155,72.7898,72.897,39000.0
2008-12-05 15:00:00,88.49,89.0,86.62,87.01,17000.0,72.9712,73.3918,71.4292,71.7508,17000.0
2008-12-05 15:05:00,86.82,87.7,86.81,87.43,8000.0,71.5941,72.3198,71.5858,72.0971,8000.0
2008-12-05 15:10:00,87.45,88.22,87.32,87.72,16200.0,72.1136,72.7486,72.0064,72.3362,16200.0
2008-12-05 15:15:00,87.93,88.99,87.09,87.5,12600.0,72.5094,73.3835,71.8167,72.1548,12600.0
2008-12-05 15:20:00,87.47,88.4,86.78,88.02,13100.0,72.1301,72.897,71.5611,72.5836,13100.0
2008-12-05 15:25:00,87.97,88.3,87.51,88.12,12100.0,72.5424,72.8145,72.1631,72.6661,12100.0
2008-12-05 15:30:00,87.99,88.72,87.98,88.01,23200.0,72.5589,73.1609,72.5506,72.5754,23200.0
2008-12-05 15:35:00,88.03,88.87,88.0,88.35,33700.0,72.5919,73.2846,72.5671,72.8558,33700.0
2008-12-05 15:40:00,88.53,89.0,88.0,88.61,38000.0,73.0042,73.3918,72.5671,73.0702,38000.0
2008-12-05 15:45:00,88.45,88.96,88.27,88.88,18100.0,72.9382,73.3588,72.7898,73.2928,18100.0
2008-12-05 15:50:00,88.88,89.5,88.75,88.86,29400.0,73.2928,73.8041,73.1856,73.2763,29400.0
2008-12-05 15:55:00,89.04,89.7,88.85,89.03,47400.0,73.4248,73.969,73.2681,73.4165,47400.0
2008-12-08 09:30:00,97.49,99.49,94.0,97.88,125600.0,80.3928,82.0421,77.5149,80.7145,125600.0
2008-12-08 09:35:00,97.78,97.96,96.26,97.1,73200.0,80.632,80.7804,79.3786,80.0712,73200.0
2008-12-08 09:40:00,97.16,98.67,97.03,98.67,102200.0,80.1207,81.3659,80.0135,81.3659,102200.0
2008-12-08 09:45:00,98.53,99.41,97.37,97.91,127400.0,81.2505,81.9761,80.2939,80.7392,127400.0
2008-12-08 09:50:00,97.91,98.1,97.36,97.96,53300.0,80.7392,80.8959,80.2856,80.7804,53300.0
2008-12-08 09:55:00,98.0,99.57,97.96,98.48,20900.0,80.8134,82.1081,80.7804,81.2092,20900.0
2008-12-08 10:00:00,98.42,98.5,97.66,98.43,26700.0,81.1597,81.2257,80.533,81.168,26700.0
2008-12-08 10:05:00,98.3,98.6,97.74,97.84,65200.0,81.0608,81.3082,80.599,80.6815,65200.0
2008-12-08 10:10:00,97.71,98.07,97.11,98.05,48900.0,80.5743,80.8711,80.0795,80.8546,48900.0
2008-12-08 10:15:00,97.99,98.2,97.7,98.2,34100.0,80.8052,80.9783,80.566,80.9783,34100.0
2008-12-08 10:20:00,98.12,98.2,97.92,98.13,37400.0,80.9124,80.9783,80.7474,80.9206,37400.0
2008-12-08 10:25:00,98.07,98.12,97.56,97.85,34400.0,80.8711,80.9124,80.4506,80.6897,34400.0
2008-12-08 10:30:00,97.73,98.18,97.7,97.94,38700.0,80.5908,80.9618,80.566,80.7639,38700.0
2008-12-08 10:35:00,97.89,98.12,97.52,97.98,31600.0,80.7227,80.9124,80.4176,80.7969,31600.0
2008-12-08 10:40:00,98.0,98.6,97.83,98.0,50600.0,80.8134,81.3082,80.6732,80.8134,50600.0
2008-12-08 10:45:00,97.92,98.38,97.81,97.9,16200.0,80.7474,81.1268,80.6567,80.7309,16200.0
2008-12-08 10:50:00,97.88,98.6,97.88,98.0,17900.0,80.7145,81.3082,80.7145,80.8134,17900.0
2008-12-08 10:55:00,98.04,98.14,97.81,98.14,18700.0,80.8464,80.9289,80.6567,80.9289,18700.0
2008-12-08 11:00:00,98.16,98.33,98.0,98.22,13200.0,80.9453,81.0855,80.8134,80.9948,13200.0
2008-12-08 11:05:00,98.23,98.24,97.74,98.23,17400.0,81.0031,81.0113,80.599,81.0031,17400.0
2008-12-08 11:10:00,98.22,98.29,98.0,98.03,10800.0,80.9948,81.0525,80.8134,80.8381,10800.0
2008-12-08 11:15:00,98.03,98.04,97.55,97.94,11800.0,80.8381,80.8464,80.4423,80.7639,11800.0
2008-12-08 11:20:00,97.92,98.28,97.92,98.17,8000.0,80.7474,81.0443,80.7474,80.9536,8000.0
2008-12-08 11:25:00,98.18,98.75,98.18,98.5,45400.0,80.9618,81.4319,80.9618,81.2257,45400.0
2008-12-08 11:30:00,98.51,98.8,98.47,98.5,20600.0,81.234,81.4731,81.201,81.2257,20600.0
2008-12-08 11:35:00,98.6,99.25,98.44,98.98,20000.0,81.3082,81.8442,81.1762,81.6215,20000.0
2008-12-08 11:40:00,98.96,99.5,98.7,99.45,14100.0,81.605,82.0503,81.3906,82.0091,14100.0
2008-12-08 11:45:00,99.32,101.93,99.32,101.72,63700.0,81.9019,84.0542,81.9019,83.881,63700.0
2008-12-08 11:50:00,101.75,102.27,101.59,102.27,44200.0,83.9058,84.3346,83.7738,84.3346,44200.0
2008-12-08 11:55:00,102.28,106.2,102.17,105.63,138900.0,84.3428,87.5753,84.2521,87.1053,138900.0
2008-12-08 12:00:00,105.53,105.87,103.6,103.76,65400.0,87.0228,87.3032,85.4313,85.5633,65400.0
2008-12-08 12:05:00,103.86,104.92,103.57,104.92,29000.0,85.6457,86.5198,85.4066,86.5198,29000.0
2008-12-08 12:10:00,104.63,104.83,103.0,103.02,89200.0,86.2807,86.4456,84.9365,84.953,89200.0
2008-12-08 12:15:00,103.07,103.5,102.87,103.25,22500.0,84.9943,85.3489,84.8293,85.1427,22500.0
2008-12-08 12:20:00,103.25,103.5,103.01,103.13,45500.0,85.1427,85.3489,84.9448,85.0437,45500.0
2008-12-08 12:25:00,103.08,103.2,102.87,102.99,34700.0,85.0025,85.1015,84.8293,84.9283,34700.0
2008-12-08 12:30:00,102.99,103.82,102.87,103.27,32300.0,84.9283,85.6127,84.8293,85.1592,32300.0
2008-12-08 12:35:00,103.23,103.4,103.19,103.19,39900.0,85.1262,85.2664,85.0932,85.0932,39900.0
2008-12-08 12:40:00,103.2,103.45,103.09,103.4,40800.0,85.1015,85.3076,85.0108,85.2664,40800.0
2008-12-08 12:45:00,103.4,103.83,103.03,103.14,80100.0,85.2664,85.621,84.9613,85.052,80100.0
2008-12-08 12:50:00,103.29,103.33,102.7,102.83,21100.0,85.1757,85.2087,84.6892,84.7964,21100.0
2008-12-08 12:55:00,102.76,102.78,102.38,102.38,18000.0,84.7386,84.7551,84.4253,84.4253,18000.0
2008-12-08 13:00:00,102.32,102.73,102.21,102.51,14400.0,84.3758,84.7139,84.2851,84.5325,14400.0
2008-12-08 13:05:00,102.44,102.48,102.05,102.15,13100.0,84.4747,84.5077,84.1531,84.2356,13100.0
2008-12-08 13:10:00,102.06,102.17,101.43,101.43,22400.0,84.1614,84.2521,83.6419,83.6419,22400.0
2008-12-08 13:15:00,101.36,101.84,101.22,101.22,17600.0,83.5842,83.98,83.4687,83.4687,17600.0
2008-12-08 13:20:00,101.23,101.31,100.77,100.93,14100.0,83.4769,83.5429,83.0976,83.2296,14100.0
2008-12-08 13:25:00,100.87,101.67,100.24,100.34,27100.0,83.1801,83.8398,82.6606,82.743,27100.0
2008-12-08 13:30:00,100.25,100.3,98.78,99.54,44100.0,82.6688,82.71,81.4566,82.0833,44100.0
2008-12-08 13:35:00,99.54,100.4,99.54,100.09,21100.0,82.0833,82.7925,82.0833,82.5369,21100.0
2008-12-08 13:40:00,100.1,100.25,99.73,99.89,12700.0,82.5451,82.6688,82.24,82.372,12700.0
2008-12-08 13:45:00,99.91,100.3,99.89,100.3,9400.0,82.3884,82.71,82.372,82.71,9400.0
2008-12-08 13:50:00,100.3,100.69,99.82,100.35,14100.0,82.71,83.0317,82.3142,82.7513,14100.0
2008-12-08 13:55:00,100.37,101.22,100.37,100.8,11000.0,82.7678,83.4687,82.7678,83.1224,11000.0
2008-12-08 14:00:00,100.81,102.05,100.81,101.39,31400.0,83.1306,84.1531,83.1306,83.6089,31400.0
2008-12-08 14:05:00,101.39,101.74,101.39,101.74,25800.0,83.6089,83.8975,83.6089,83.8975,25800.0
2008-12-08 14:10:00,101.74,102.35,101.73,102.23,20500.0,83.8975,84.4005,83.8893,84.3016,20500.0
2008-12-08 14:15:00,102.33,102.48,101.73,101.85,10500.0,84.384,84.5077,83.8893,83.9882,10500.0
2008-12-08 14:20:00,101.78,102.6,101.78,102.38,29900.0,83.9305,84.6067,83.9305,84.4253,29900.0
2008-12-08 14:25:00,102.42,102.61,101.93,101.95,13700.0,84.4583,84.6149,84.0542,84.0707,13700.0
2008-12-08 14:30:00,101.88,102.58,100.77,100.79,19100.0,84.013,84.5902,83.0976,83.1141,19100.0
2008-12-08 14:35:00,101.0,102.1,100.37,102.0,12600.0,83.2873,84.1944,82.7678,84.1119,12600.0
2008-12-08 14:40:00,102.1,102.48,101.97,101.97,7400.0,84.1944,84.5077,84.0872,84.0872,7400.0
2008-12-08 14:45:00,101.72,102.67,101.72,102.32,21000.0,83.881,84.6644,83.881,84.3758,21000.0
2008-12-08 14:50:00,102.43,102.69,102.1,102.61,15100.0,84.4665,84.6809,84.1944,84.6149,15100.0
2008-12-08 14:55:00,102.68,103.0,102.5,103.0,49600.0,84.6727,84.9365,84.5242,84.9365,49600.0
2008-12-08 15:00:00,103.0,103.12,102.85,103.0,39600.0,84.9365,85.0355,84.8128,84.9365,39600.0
2008-12-08 15:05:00,103.01,103.69,102.7,103.45,36300.0,84.9448,85.5055,84.6892,85.3076,36300.0
2008-12-08 15:10:00,103.41,104.67,103.1,104.31,30600.0,85.2746,86.3137,85.019,86.0168,30600.0
2008-12-08 15:15:00,104.12,104.37,103.57,104.25,24000.0,85.8601,86.0663,85.4066,85.9673,24000.0
2008-12-08 15:20:00,104.24,104.48,103.58,104.17,31400.0,85.9591,86.157,85.4148,85.9014,31400.0
2008-12-08 15:25:00,104.2,104.69,103.99,104.35,32800.0,85.9261,86.3302,85.7529,86.0498,32800.0
2008-12-08 15:30:00,104.38,104.7,103.94,104.35,30700.0,86.0745,86.3384,85.7117,86.0498,30700.0
2008-12-08 15:35:00,104.64,104.69,103.59,103.71,29600.0,86.2889,86.3302,85.4231,85.522,29600.0
2008-12-08 15:40:00,103.65,105.31,103.65,105.01,37100.0,85.4725,86.8414,85.4725,86.594,37100.0
2008-12-08 15:45:00,105.01,105.01,102.99,102.99,44400.0,86.594,86.594,84.9283,84.9283,44400.0
2008-12-08 15:50:00,103.29,106.39,103.13,106.15,69200.0,85.1757,87.732,85.0437,87.5341,69200.0
2008-12-08 15:55:00,106.15,108.49,104.68,104.69,125200.0,87.5341,89.4637,86.3219,86.3302,125200.0
2008-12-09 09:30:00,102.8,103.3,101.71,102.0,38600.0,84.7716,85.1839,83.8728,84.1119,38600.0
2008-12-09 09:35:00,102.06,102.33,100.46,100.97,41700.0,84.1614,84.384,82.842,83.2625,41700.0
2008-12-09 09:40:00,100.99,101.43,99.84,100.07,32700.0,83.279,83.6419,82.3307,82.5204,32700.0
2008-12-09 09:45:00,99.88,100.78,99.0,99.0,46900.0,82.3637,83.1059,81.638,81.638,46900.0
2008-12-09 09:50:00,99.21,100.56,98.74,98.74,17800.0,81.8112,82.9245,81.4236,81.4236,17800.0
2008-12-09 09:55:00,99.1,100.13,99.1,100.13,6800.0,81.7205,82.5699,81.7205,82.5699,6800.0
2008-12-09 10:00:00,100.21,100.98,99.66,100.0,38000.0,82.6358,83.2708,82.1823,82.4627,38000.0
2008-12-09 10:05:00,100.0,100.12,99.52,99.67,27200.0,82.4627,82.5616,82.0668,82.1905,27200.0
2008-12-09 10:10:00,99.73,100.18,99.4,100.18,24000.0,82.24,82.6111,81.9679,82.6111,24000.0
2008-12-09 10:15:00,100.18,102.0,100.18,101.29,39500.0,82.6111,84.1119,82.6111,83.5264,39500.0
2008-12-09 10:20:00,101.3,101.9,100.49,100.76,29700.0,83.5347,84.0294,82.8667,83.0894,29700.0
2008-12-09 10:25:00,100.55,100.85,100.38,100.55,4900.0,82.9162,83.1636,82.776,82.9162,4900.0
2008-12-09 10:30:00,100.5,102.49,100.5,102.49,7500.0,82.875,84.516,82.875,84.516,7500.0
2008-12-09 10:35:00,102.73,102.86,101.64,101.64,14900.0,84.7139,84.8211,83.815,83.815,14900.0
2008-12-09 10:40:00,101.43,102.65,101.43,102.17,10700.0,83.6419,84.6479,83.6419,84.2521,10700.0
2008-12-09 10:45:00,102.12,102.8,102.05,102.49,18300.0,84.2109,84.7716,84.1531,84.516,18300.0
2008-12-09 10:50:00,102.61,102.99,102.22,102.25,24300.0,84.6149,84.9283,84.2933,84.3181,24300.0
2008-12-09 10:55:00,102.32,102.49,101.71,101.75,9100.0,84.3758,84.516,83.8728,83.9058,9100.0
2008-12-09 11:00:00,101.85,102.4,101.66,101.7,7500.0,83.9882,84.4418,83.8315,83.8645,7500.0
2008-12-09 11:05:00,101.58,102.1,101.24,101.51,10700.0,83.7656,84.1944,83.4852,83.7078,10700.0
2008-12-09 11:10:00,101.41,101.67,101.07,101.07,6600.0,83.6254,83.8398,83.345,83.345,6600.0
2008-12-09 11:15:00,101.08,101.08,100.22,100.38,7300.0,83.3533,83.3533,82.6441,82.776,7300.0
2008-12-09 11:20:00,100.22,100.38,99.76,99.94,10600.0,82.6441,82.776,82.2647,82.4132,10600.0
2008-12-09 11:25:00,99.84,100.47,99.84,100.11,14500.0,82.3307,82.8502,82.3307,82.5534,14500.0
2008-12-09 11:30:00,100.0,100.67,99.81,100.38,10100.0,82.4627,83.0152,82.306,82.776,10100.0
2008-12-09 11:35:00,100.38,101.03,99.97,100.56,12100.0,82.776,83.312,82.4379,82.9245,12100.0
2008-12-09 11:40:00,100.43,101.16,100.17,100.49,10600.0,82.8172,83.4192,82.6028,82.8667,10600.0
2008-12-09 11:45:00,100.5,101.11,100.39,100.9,35400.0,82.875,83.378,82.7843,83.2048,35400.0
2008-12-09 11:50:00,100.9,101.4,100.31,100.32,32400.0,83.2048,83.6171,82.7183,82.7265,32400.0
2008-12-09 11:55:00,100.34,100.53,100.03,100.03,4300.0,82.743,82.8997,82.4874,82.4874,4300.0
2008-12-09 12:00:00,100.05,100.48,100.03,100.37,9000.0,82.5039,82.8585,82.4874,82.7678,9000.0
2008-12-09 12:05:00,100.32,100.34,99.8,99.96,21800.0,82.7265,82.743,82.2977,82.4297,21800.0
2008-12-09 12:10:00,100.03,100.1,99.22,100.1,15200.0,82.4874,82.5451,81.8195,82.5451,15200.0
2008-12-09 12:15:00,100.19,100.32,99.15,100.32,15500.0,82.6193,82.7265,81.7617,82.7265,15500.0
2008-12-09 12:20:00,100.36,100.68,99.34,99.81,24200.0,82.7595,83.0234,81.9184,82.306,24200.0
2008-12-09 12:25:00,99.74,100.1,99.55,100.03,14800.0,82.2483,82.5451,82.0916,82.4874,14800.0
2008-12-09 12:30:00,100.03,100.38,99.7,100.19,9700.0,82.4874,82.776,82.2153,82.6193,9700.0
2008-12-09 12:35:00,100.24,100.41,99.93,100.03,9100.0,82.6606,82.8008,82.4049,82.4874,9100.0
2008-12-09 12:40:00,100.02,100.45,99.93,100.45,5000.0,82.4792,82.8337,82.4049,82.8337,5000.0
2008-12-09 12:45:00,100.3,100.3,99.51,99.51,17400.0,82.71,82.71,82.0586,82.0586,17400.0
2008-12-09 12:50:00,99.73,100.02,99.51,99.81,11200.0,82.24,82.4792,82.0586,82.306,11200.0
2008-12-09 12:55:00,99.82,99.93,98.79,98.79,6800.0,82.3142,82.4049,81.4649,81.4649,6800.0
2008-12-09 13:00:00,98.82,99.65,98.5,98.99,15500.0,81.4896,82.174,81.2257,81.6298,15500.0
2008-12-09 13:05:00,98.94,100.01,98.67,99.71,4600.0,81.5886,82.4709,81.3659,82.2235,4600.0
2008-12-09 13:10:00,99.62,99.81,98.92,99.06,2000.0,82.1493,82.306,81.5721,81.6875,2000.0
2008-12-09 13:15:00,98.84,98.85,98.01,98.37,12100.0,81.5061,81.5143,80.8217,81.1185,12100.0
2008-12-09 13:20:00,98.51,99.08,98.13,98.58,4500.0,81.234,81.704,80.9206,81.2917,4500.0
2008-12-09 13:25:00,98.77,98.92,98.0,98.31,10200.0,81.4484,81.5721,80.8134,81.069,10200.0
2008-12-09 13:30:00,98.2,98.6,98.06,98.3,6100.0,80.9783,81.3082,80.8629,81.0608,6100.0
2008-12-09 13:35:00,98.3,98.59,98.02,98.52,4300.0,81.0608,81.2999,80.8299,81.2422,4300.0
2008-12-09 13:40:00,98.55,99.5,98.55,99.03,5600.0,81.267,82.0503,81.267,81.6628,5600.0
2008-12-09 13:45:00,99.0,99.31,98.53,98.79,12100.0,81.638,81.8937,81.2505,81.4649,12100.0
2008-12-09 13:50:00,98.84,98.86,98.01,98.41,6300.0,81.5061,81.5226,80.8217,81.1515,6300.0
2008-12-09 13:55:00,98.28,98.69,97.93,98.15,14900.0,81.0443,81.3824,80.7557,80.9371,14900.0
2008-12-09 14:00:00,97.72,97.72,96.68,96.68,9600.0,80.5825,80.5825,79.7249,79.7249,9600.0
2008-12-09 14:05:00,96.67,97.0,96.0,96.37,13400.0,79.7167,79.9888,79.1642,79.4693,13400.0
2008-12-09 14:10:00,96.19,97.37,96.19,97.01,6000.0,79.3208,80.2939,79.3208,79.997,6000.0
2008-12-09 14:15:00,97.01,97.95,97.01,97.95,2800.0,79.997,80.7722,79.997,80.7722,2800.0
2008-12-09 14:20:00,97.86,97.86,96.53,96.73,6400.0,80.698,80.698,79.6012,79.7661,6400.0
2008-12-09 14:25:00,96.59,97.5,96.25,97.08,20000.0,79.6507,80.4011,79.3703,80.0547,20000.0
2008-12-09 14:30:00,96.88,97.16,95.96,95.96,18800.0,79.8898,80.1207,79.1312,79.1312,18800.0
2008-12-09 14:35:00,96.01,97.01,96.01,96.82,11400.0,79.1724,79.997,79.1724,79.8403,11400.0
2008-12-09 14:40:00,96.97,97.49,96.97,97.14,3500.0,79.964,80.3928,79.964,80.1042,3500.0
2008-12-09 14:45:00,96.96,98.09,96.13,98.01,10900.0,79.9558,80.8876,79.2714,80.8217,10900.0
2008-12-09 14:50:00,98.01,98.35,97.0,97.18,26700.0,80.8217,81.102,79.9888,80.1372,26700.0
2008-12-09 14:55:00,97.3,99.06,97.3,99.02,19300.0,80.2362,81.6875,80.2362,81.6545,19300.0
2008-12-09 15:00:00,98.92,99.86,98.29,98.69,27700.0,81.5721,82.3472,81.0525,81.3824,27700.0
2008-12-09 15:05:00,98.68,99.17,97.15,98.77,14800.0,81.3742,81.7782,80.1125,81.4484,14800.0
2008-12-09 15:10:00,98.69,98.71,96.86,97.42,18600.0,81.3824,81.3989,79.8733,80.3351,18600.0
2008-12-09 15:15:00,97.37,97.6,96.55,97.47,27300.0,80.2939,80.4836,79.6177,80.3764,27300.0
2008-12-09 15:20:00,97.57,97.92,96.22,96.69,29100.0,80.4588,80.7474,79.3456,79.7331,29100.0
2008-12-09 15:25:00,96.65,96.66,95.55,95.71,20600.0,79.7002,79.7084,78.7931,78.925,20600.0
2008-12-09 15:30:00,95.88,96.48,95.02,96.35,20300.0,79.0652,79.56,78.356,79.4528,20300.0
2008-12-09 15:35:00,96.34,96.37,95.0,96.23,26000.0,79.4445,79.4693,78.3395,79.3538,26000.0
2008-12-09 15:40:00,96.05,96.63,95.67,95.8,19800.0,79.2054,79.6837,78.892,78.9992,19800.0
2008-12-09 15:45:00,95.81,96.31,95.12,96.08,26500.0,79.0075,79.4198,78.4385,79.2301,26500.0
2008-12-09 15:50:00,96.08,96.8,95.58,95.82,40000.0,79.2301,79.8239,78.8178,79.0157,40000.0
2008-12-09 15:55:00,96.06,96.74,95.61,96.31,59600.0,79.2136,79.7744,78.8425,79.4198,59600.0
2008-12-10 09:30:00,98.0,99.51,98.0,99.14,11500.0,80.8134,82.0586,80.8134,81.7535,11500.0
2008-12-10 09:35:00,99.44,100.53,98.26,98.31,31400.0,82.0009,82.8997,81.0278,81.069,31400.0
2008-12-10 09:40:00,98.01,98.31,97.16,98.02,10600.0,80.8217,81.069,80.1207,80.8299,10600.0
2008-12-10 09:45:00,98.44,99.69,98.44,99.5,9700.0,81.1762,82.207,81.1762,82.0503,9700.0
2008-12-10 09:50:00,99.4,99.4,98.25,98.35,13000.0,81.9679,81.9679,81.0196,81.102,13000.0
2008-12-10 09:55:00,98.37,98.68,97.29,97.7,7900.0,81.1185,81.3742,80.2279,80.566,7900.0
2008-12-10 10:00:00,97.99,99.69,97.78,99.65,12300.0,80.8052,82.207,80.632,82.174,12300.0
2008-12-10 10:05:00,99.65,101.03,99.35,101.03,18900.0,82.174,83.312,81.9267,83.312,18900.0
2008-12-10 10:10:00,101.21,101.37,99.87,100.33,15000.0,83.4605,83.5924,82.3555,82.7348,15000.0
2008-12-10 10:15:00,100.35,101.14,99.86,100.97,9900.0,82.7513,83.4027,82.3472,83.2625,9900.0
2008-12-10 10:20:00,101.02,101.44,100.47,101.25,20500.0,83.3038,83.6501,82.8502,83.4934,20500.0
2008-12-10 10:25:00,101.29,101.3,100.1,100.98,11900.0,83.5264,83.5347,82.5451,83.2708,11900.0
2008-12-10 10:30:00,100.98,101.0,100.16,100.22,12900.0,83.2708,83.2873,82.5946,82.6441,12900.0
2008-12-10 10:35:00,100.07,100.28,98.63,99.17,11600.0,82.5204,82.6936,81.3329,81.7782,11600.0
2008-12-10 10:40:00,99.1,99.92,99.1,99.59,1000.0,81.7205,82.3967,81.7205,82.1246,1000.0
2008-12-10 10:45:00,99.6,99.91,98.69,99.04,8800.0,82.1328,82.3884,81.3824,81.671,8800.0
2008-12-10 10:50:00,98.97,99.32,97.76,97.88,10800.0,81.6133,81.9019,80.6155,80.7145,10800.0
2008-12-10 10:55:00,97.88,99.32,97.88,99.26,6500.0,80.7145,81.9019,80.7145,81.8524,6500.0
2008-12-10 11:00:00,99.16,99.34,98.01,98.56,14300.0,81.77,81.9184,80.8217,81.2752,14300.0
2008-12-10 11:05:00,98.47,98.57,97.67,98.35,10000.0,81.201,81.2834,80.5413,81.102,10000.0
2008-12-10 11:10:00,98.51,98.86,98.25,98.57,3600.0,81.234,81.5226,81.0196,81.2834,3600.0
2008-12-10 11:15:00,98.52,99.02,98.51,98.79,5300.0,81.2422,81.6545,81.234,81.4649,5300.0
2008-12-10 11:20:00,98.91,99.05,98.29,98.55,14900.0,81.5638,81.6793,81.0525,81.267,14900.0
2008-12-10 11:25:00,98.76,98.97,97.74,98.05,4200.0,81.4401,81.6133,80.599,80.8546,4200.0
2008-12-10 11:30:00,98.23,98.9,98.07,98.32,12200.0,81.0031,81.5556,80.8711,81.0773,12200.0
2008-12-10 11:35:00,98.32,98.58,98.28,98.49,6600.0,81.0773,81.2917,81.0443,81.2175,6600.0
2008-12-10 11:40:00,98.59,98.69,98.2,98.69,3800.0,81.2999,81.3824,80.9783,81.3824,3800.0
2008-12-10 11:45:00,98.75,99.79,98.68,99.4,14000.0,81.4319,82.2895,81.3742,81.9679,14000.0
2008-12-10 11:50:00,99.54,99.54,98.43,99.15,7900.0,82.0833,82.0833,81.168,81.7617,7900.0
2008-12-10 11:55:00,99.11,99.11,97.95,98.51,4600.0,81.7287,81.7287,80.7722,81.234,4600.0
2008-12-10 12:00:00,98.72,99.06,98.47,98.97,6300.0,81.4071,81.6875,81.201,81.6133,6300.0
2008-12-10 12:05:00,98.83,99.14,98.72,99.03,3800.0,81.4978,81.7535,81.4071,81.6628,3800.0
2008-12-10 12:10:00,99.1,99.41,98.43,99.14,30800.0,81.7205,81.9761,81.168,81.7535,30800.0
2008-12-10 12:15:00,99.07,99.49,97.79,98.06,18700.0,81.6958,82.0421,80.6402,80.8629,18700.0
2008-12-10 12:20:00,98.11,98.28,97.4,97.5,3200.0,80.9041,81.0443,80.3186,80.4011,3200.0
2008-12-10 12:25:00,97.75,97.83,97.33,97.74,2300.0,80.6072,80.6732,80.2609,80.599,2300.0
2008-12-10 12:30:00,97.83,97.99,97.52,97.99,1800.0,80.6732,80.8052,80.4176,80.8052,1800.0
2008-12-10 12:35:00,98.21,98.26,97.36,97.99,7200.0,80.9866,81.0278,80.2856,80.8052,7200.0
2008-12-10 12:40:00,98.08,98.75,98.08,98.53,4300.0,80.8794,81.4319,80.8794,81.2505,4300.0
2008-12-10 12:45:00,98.57,98.93,97.99,98.91,3700.0,81.2834,81.5803,80.8052,81.5638,3700.0
2008-12-10 12:50:00,99.0,99.13,98.55,98.66,1900.0,81.638,81.7452,81.267,81.3577,1900.0
2008-12-10 12:55:00,98.41,98.41,98.09,98.33,2400.0,81.1515,81.1515,80.8876,81.0855,2400.0
2008-12-10 13:00:00,97.97,99.38,97.54,99.2,6400.0,80.7887,81.9514,80.4341,81.803,6400.0
2008-12-10 13:05:00,99.19,99.19,98.43,98.57,3100.0,81.7947,81.7947,81.168,81.2834,3100.0
2008-12-10 13:10:00,98.48,99.06,98.48,98.86,2400.0,81.2092,81.6875,81.2092,81.5226,2400.0
2008-12-10 13:15:00,98.95,99.23,98.87,98.89,4400.0,81.5968,81.8277,81.5308,81.5473,4400.0
2008-12-10 13:20:00,98.67,99.11,98.21,98.57,3600.0,81.3659,81.7287,80.9866,81.2834,3600.0
2008-12-10 13:25:00,98.39,98.79,97.4,97.62,3800.0,81.135,81.4649,80.3186,80.5,3800.0
2008-12-10 13:30:00,97.95,98.46,97.81,98.43,1400.0,80.7722,81.1927,80.6567,81.168,1400.0
2008-12-10 13:35:00,98.21,98.34,97.26,97.4,18900.0,80.9866,81.0938,80.2032,80.3186,18900.0
2008-12-10 13:40:00,97.27,97.27,96.16,96.94,16600.0,80.2114,80.2114,79.2961,79.9393,16600.0
2008-12-10 13:45:00,96.96,97.91,96.85,97.49,4200.0,79.9558,80.7392,79.8651,80.3928,4200.0
2008-12-10 13:50:00,97.44,97.44,95.78,96.34,13900.0,80.3516,80.3516,78.9827,79.4445,13900.0
2008-12-10 13:55:00,96.47,96.47,96.0,96.29,6600.0,79.5517,79.5517,79.1642,79.4033,6600.0
2008-12-10 14:00:00,96.01,96.11,95.51,95.91,6200.0,79.1724,79.2549,78.7601,79.0899,6200.0
2008-12-10 14:05:00,95.95,96.5,95.95,96.4,4000.0,79.1229,79.5765,79.1229,79.494,4000.0
2008-12-10 14:10:00,96.61,96.61,96.08,96.26,4200.0,79.6672,79.6672,79.2301,79.3786,4200.0
2008-12-10 14:15:00,96.47,96.91,95.94,96.32,10800.0,79.5517,79.9146,79.1147,79.428,10800.0
2008-12-10 14:20:00,96.58,96.58,95.6,96.01,13900.0,79.6424,79.6424,78.8343,79.1724,13900.0
2008-12-10 14:25:00,96.14,96.23,95.83,96.06,4900.0,79.2796,79.3538,79.024,79.2136,4900.0
2008-12-10 14:30:00,96.12,96.18,95.75,96.18,2400.0,79.2631,79.3126,78.958,79.3126,2400.0
2008-12-10 14:35:00,96.5,97.77,96.5,97.75,5200.0,79.5765,80.6237,79.5765,80.6072,5200.0
2008-12-10 14:40:00,98.05,98.05,97.31,97.89,5900.0,80.8546,80.8546,80.2444,80.7227,5900.0
2008-12-10 14:45:00,97.78,98.21,96.37,96.37,9100.0,80.632,80.9866,79.4693,79.4693,9100.0
2008-12-10 14:50:00,96.33,97.49,96.0,97.4,8400.0,79.4363,80.3928,79.1642,80.3186,8400.0
2008-12-10 14:55:00,97.47,98.06,96.92,97.17,10000.0,80.3764,80.8629,79.9228,80.129,10000.0
2008-12-10 15:00:00,97.17,97.66,97.02,97.2,11400.0,80.129,80.533,80.0053,80.1537,11400.0
2008-12-10 15:05:00,97.03,98.24,96.95,97.52,10500.0,80.0135,81.0113,79.9475,80.4176,10500.0
2008-12-10 15:10:00,97.37,97.86,97.18,97.85,2900.0,80.2939,80.698,80.1372,80.6897,2900.0
2008-12-10 15:15:00,97.85,98.0,97.32,97.32,8900.0,80.6897,80.8134,80.2527,80.2527,8900.0
2008-12-10 15:20:00,97.33,98.05,96.88,97.98,12800.0,80.2609,80.8546,79.8898,80.7969,12800.0
2008-12-10 15:25:00,98.13,98.83,97.54,98.51,6500.0,80.9206,81.4978,80.4341,81.234,6500.0
2008-12-10 15:30:00,98.51,98.52,97.37,97.37,8700.0,81.234,81.2422,80.2939,80.2939,8700.0
2008-12-10 15:35:00,97.37,98.7,97.21,98.23,8200.0,80.2939,81.3906,80.162,81.0031,8200.0
2008-12-10 15:40:00,98.22,98.56,97.96,98.21,9800.0,80.9948,81.2752,80.7804,80.9866,9800.0
2008-12-10 15:45:00,97.97,98.25,97.6,97.7,16400.0,80.7887,81.0196,80.4836,80.566,16400.0
2008-12-10 15:50:00,97.69,98.34,97.65,97.96,16800.0,80.5578,81.0938,80.5248,80.7804,16800.0
2008-12-10 15:55:00,98.03,98.83,97.84,97.99,29000.0,80.8381,81.4978,80.6815,80.8052,29000.0
2008-12-11 09:30:00,97.22,99.67,97.22,97.62,14600.0,80.1702,82.1905,80.1702,80.5,14600.0
2008-12-11 09:35:00,97.56,97.62,94.97,96.76,22100.0,80.4506,80.5,78.3148,79.7909,22100.0
2008-12-11 09:40:00,96.88,97.05,95.21,95.35,15900.0,79.8898,80.03,78.5127,78.6281,15900.0
2008-12-11 09:45:00,95.38,96.25,95.37,96.17,13400.0,78.6529,79.3703,78.6446,79.3043,13400.0
2008-12-11 09:50:00,95.96,97.04,95.87,96.52,5900.0,79.1312,80.0218,79.057,79.593,5900.0
2008-12-11 09:55:00,96.57,97.05,96.3,96.71,3900.0,79.6342,80.03,79.4115,79.7496,3900.0
2008-12-11 10:00:00,96.88,97.05,96.37,96.9,6800.0,79.8898,80.03,79.4693,79.9063,6800.0
2008-12-11 10:05:00,96.89,97.04,95.54,96.55,12200.0,79.8981,80.0218,78.7848,79.6177,12200.0
2008-12-11 10:10:00,96.48,97.05,95.57,96.01,19700.0,79.56,80.03,78.8096,79.1724,19700.0
2008-12-11 10:15:00,96.19,96.95,95.91,96.82,6600.0,79.3208,79.9475,79.0899,79.8403,6600.0
2008-12-11 10:20:00,96.86,98.3,96.75,98.12,12400.0,79.8733,81.0608,79.7826,80.9124,12400.0
2008-12-11 10:25:00,98.11,98.29,97.25,98.07,11300.0,80.9041,81.0525,80.1949,80.8711,11300.0
2008-12-11 10:30:00,98.34,98.34,96.75,97.69,13400.0,81.0938,81.0938,79.7826,80.5578,13400.0
2008-12-11 10:35:00,97.61,98.02,97.46,97.52,8300.0,80.4918,80.8299,80.3681,80.4176,8300.0
2008-12-11 10:40:00,97.58,97.6,96.57,97.59,41200.0,80.4671,80.4836,79.6342,80.4753,41200.0
2008-12-11 10:45:00,97.68,97.85,97.09,97.1,6600.0,80.5495,80.6897,80.063,80.0712,6600.0
2008-12-11 10:50:00,97.21,97.45,97.06,97.34,5900.0,80.162,80.3599,80.0383,80.2692,5900.0
2008-12-11 10:55:00,97.34,97.75,97.13,97.62,6500.0,80.2692,80.6072,80.096,80.5,6500.0
2008-12-11 11:00:00,97.7,97.7,97.21,97.21,2600.0,80.566,80.566,80.162,80.162,2600.0
2008-12-11 11:05:00,97.3,97.83,97.3,97.83,12200.0,80.2362,80.6732,80.2362,80.6732,12200.0
2008-12-11 11:10:00,97.83,98.72,97.7,97.92,6400.0,80.6732,81.4071,80.566,80.7474,6400.0
2008-12-11 11:15:00,97.86,98.0,97.75,97.9,2600.0,80.698,80.8134,80.6072,80.7309,2600.0
2008-12-11 11:20:00,97.8,98.0,96.88,96.88,6300.0,80.6485,80.8134,79.8898,79.8898,6300.0
2008-12-11 11:25:00,97.06,97.47,97.0,97.0,2500.0,80.0383,80.3764,79.9888,79.9888,2500.0
2008-12-11 11:30:00,96.99,97.13,96.75,96.87,5000.0,79.9805,80.096,79.7826,79.8816,5000.0
2008-12-11 11:35:00,96.86,96.91,96.0,96.48,6000.0,79.8733,79.9146,79.1642,79.56,6000.0
2008-12-11 11:40:00,96.54,96.88,96.02,96.72,3200.0,79.6095,79.8898,79.1806,79.7579,3200.0
2008-12-11 11:45:00,96.84,97.17,96.73,97.17,2400.0,79.8568,80.129,79.7661,80.129,2400.0
2008-12-11 11:50:00,97.19,97.19,96.95,96.97,3000.0,80.1455,80.1455,79.9475,79.964,3000.0
2008-12-11 11:55:00,96.95,97.25,96.46,97.25,3500.0,79.9475,80.1949,79.5435,80.1949,3500.0
2008-12-11 12:00:00,97.13,97.39,96.97,97.08,5300.0,80.096,80.3104,79.964,80.0547,5300.0
2008-12-11 12:05:00,97.02,97.08,96.4,96.61,4700.0,80.0053,80.0547,79.494,79.6672,4700.0
2008-12-11 12:10:00,96.95,97.33,96.95,97.02,3900.0,79.9475,80.2609,79.9475,80.0053,3900.0
2008-12-11 12:15:00,96.84,97.25,96.84,97.03,2200.0,79.8568,80.1949,79.8568,80.0135,2200.0
2008-12-11 12:20:00,97.14,97.22,96.97,97.04,900.0,80.1042,80.1702,79.964,80.0218,900.0
2008-12-11 12:25:00,97.04,97.47,96.97,97.43,1900.0,80.0218,80.3764,79.964,80.3434,1900.0
2008-12-11 12:30:00,97.31,97.76,97.31,97.65,1800.0,80.2444,80.6155,80.2444,80.5248,1800.0
2008-12-11 12:35:00,97.72,98.0,97.54,97.54,2500.0,80.5825,80.8134,80.4341,80.4341,2500.0
2008-12-11 12:40:00,97.42,97.71,97.42,97.71,1500.0,80.3351,80.5743,80.3351,80.5743,1500.0
2008-12-11 12:45:00,97.78,98.07,97.51,97.51,2800.0,80.632,80.8711,80.4093,80.4093,2800.0
2008-12-11 12:50:00,97.49,98.0,97.03,97.03,4900.0,80.3928,80.8134,80.0135,80.0135,4900.0
2008-12-11 12:55:00,97.09,97.81,97.09,97.41,3400.0,80.063,80.6567,80.063,80.3269,3400.0
2008-12-11 13:00:00,97.3,97.64,96.95,96.95,3800.0,80.2362,80.5165,79.9475,79.9475,3800.0
2008-12-11 13:05:00,96.75,96.75,95.75,95.75,13200.0,79.7826,79.7826,78.958,78.958,13200.0
2008-12-11 13:10:00,95.62,95.76,95.2,95.5,10100.0,78.8508,78.9662,78.5045,78.7518,10100.0
2008-12-11 13:15:00,95.35,95.55,95.04,95.38,9000.0,78.6281,78.7931,78.3725,78.6529,9000.0
2008-12-11 13:20:00,95.49,95.64,94.8,95.45,9800.0,78.7436,78.8673,78.1746,78.7106,9800.0
2008-12-11 13:25:00,95.7,95.99,95.59,95.99,700.0,78.9168,79.1559,78.8261,79.1559,700.0
2008-12-11 13:30:00,95.89,96.02,95.29,95.38,4000.0,79.0734,79.1806,78.5787,78.6529,4000.0
2008-12-11 13:35:00,95.29,95.38,95.07,95.18,3400.0,78.5787,78.6529,78.3973,78.488,3400.0
2008-12-11 13:40:00,95.18,95.26,94.95,94.97,6700.0,78.488,78.5539,78.2983,78.3148,6700.0
2008-12-11 13:45:00,95.05,95.28,94.62,94.81,11700.0,78.3808,78.5704,78.0262,78.1828,11700.0
2008-12-11 13:50:00,95.0,95.32,94.74,95.11,3400.0,78.3395,78.6034,78.1251,78.4302,3400.0
2008-12-11 13:55:00,94.91,94.91,94.37,94.75,9400.0,78.2653,78.2653,77.82,78.1334,9400.0
2008-12-11 14:00:00,94.75,95.21,94.67,95.21,6900.0,78.1334,78.5127,78.0674,78.5127,6900.0
2008-12-11 14:05:00,95.21,95.24,94.65,95.0,5800.0,78.5127,78.5374,78.0509,78.3395,5800.0
2008-12-11 14:10:00,95.0,95.0,94.38,94.42,10500.0,78.3395,78.3395,77.8283,77.8612,10500.0
2008-12-11 14:15:00,94.42,94.81,94.15,94.33,4600.0,77.8612,78.1828,77.6386,77.787,4600.0
2008-12-11 14:20:00,94.33,94.71,94.15,94.3,8100.0,77.787,78.1004,77.6386,77.7623,8100.0
2008-12-11 14:25:00,94.19,94.43,93.78,94.18,10900.0,77.6716,77.8695,77.3335,77.6633,10900.0
2008-12-11 14:30:00,94.16,94.64,93.68,94.14,6500.0,77.6468,78.0427,77.251,77.6303,6500.0
2008-12-11 14:35:00,94.3,94.75,93.25,93.33,17400.0,77.7623,78.1334,76.8964,76.9624,17400.0
2008-12-11 14:40:00,93.3,93.67,92.76,93.18,14200.0,76.9377,77.2428,76.4924,76.8387,14200.0
2008-12-11 14:45:00,93.09,93.39,92.65,93.06,14900.0,76.7645,77.0119,76.4017,76.7398,14900.0
2008-12-11 14:50:00,93.09,93.57,92.29,92.42,14800.0,76.7645,77.1603,76.1048,76.212,14800.0
2008-12-11 14:55:00,92.36,92.51,91.71,91.85,6000.0,76.1625,76.2862,75.6265,75.742,6000.0
2008-12-11 15:00:00,91.64,91.84,90.45,91.37,43800.0,75.5688,75.7337,74.5875,75.3461,43800.0
2008-12-11 15:05:00,91.3,91.73,91.0,91.64,16100.0,75.2884,75.643,75.041,75.5688,16100.0
2008-12-11 15:10:00,91.66,91.66,90.73,90.95,12300.0,75.5853,75.5853,74.8184,74.9998,12300.0
2008-12-11 15:15:00,91.05,91.49,90.62,91.25,11600.0,75.0823,75.4451,74.7277,75.2472,11600.0
2008-12-11 15:20:00,91.51,91.81,90.52,91.5,10300.0,75.4616,75.709,74.6452,75.4533,10300.0
2008-12-11 15:25:00,91.42,91.98,90.93,91.02,6500.0,75.3874,75.8492,74.9833,75.0575,6500.0
2008-12-11 15:30:00,91.0,91.1,90.0,90.06,26400.0,75.041,75.1235,74.2164,74.2659,26400.0
2008-12-11 15:35:00,90.06,90.35,90.0,90.0,30900.0,74.2659,74.505,74.2164,74.2164,30900.0
2008-12-11 15:40:00,90.0,92.0,89.6,91.66,26600.0,74.2164,75.8656,73.8865,75.5853,26600.0
2008-12-11 15:45:00,91.66,92.0,91.34,91.41,25500.0,75.5853,75.8656,75.3214,75.3791,25500.0
2008-12-11 15:50:00,91.6,92.24,91.35,91.93,25100.0,75.5358,76.0636,75.3296,75.8079,25100.0
2008-12-11 15:55:00,91.84,92.06,90.94,91.01,57500.0,75.7337,75.9151,74.9915,75.0493,57500.0
2008-12-12 09:30:00,90.38,90.76,90.37,90.67,4300.0,74.5298,74.8431,74.5215,74.7689,4300.0
2008-12-12 09:35:00,91.17,92.29,90.92,90.95,11300.0,75.1812,76.1048,74.975,74.9998,11300.0
2008-12-12 09:40:00,90.94,91.24,90.04,90.63,8100.0,74.9915,75.2389,74.2494,74.7359,8100.0
2008-12-12 09:45:00,90.74,92.6,90.74,92.14,17700.0,74.8266,76.3604,74.8266,75.9811,17700.0
2008-12-12 09:50:00,92.57,93.9,92.4,92.57,13700.0,76.3357,77.4324,76.1955,76.3357,13700.0
2008-12-12 09:55:00,92.89,93.5,92.22,93.36,13800.0,76.5996,77.1026,76.0471,76.9871,13800.0
2008-12-12 10:00:00,93.27,94.66,93.27,94.5,25900.0,76.9129,78.0592,76.9129,77.9272,25900.0
2008-12-12 10:05:00,94.48,94.49,93.24,93.24,12200.0,77.9107,77.919,76.8882,76.8882,12200.0
2008-12-12 10:10:00,93.15,95.89,92.44,93.08,26000.0,76.814,79.0734,76.2285,76.7562,26000.0
2008-12-12 10:15:00,92.91,93.07,92.34,92.65,4200.0,76.6161,76.748,76.146,76.4017,4200.0
2008-12-12 10:20:00,92.9,93.49,92.5,92.88,7700.0,76.6078,77.0943,76.278,76.5913,7700.0
2008-12-12 10:25:00,92.75,93.21,92.5,92.96,3100.0,76.4841,76.8634,76.278,76.6573,3100.0
2008-12-12 10:30:00,93.17,93.5,92.88,92.88,6500.0,76.8305,77.1026,76.5913,76.5913,6500.0
2008-12-12 10:35:00,92.84,93.65,92.83,93.63,4900.0,76.5583,77.2263,76.5501,77.2098,4900.0
2008-12-12 10:40:00,93.6,94.36,93.58,94.14,6300.0,77.185,77.8118,77.1686,77.6303,6300.0
2008-12-12 10:45:00,94.28,94.36,93.97,93.98,4800.0,77.7458,77.8118,77.4902,77.4984,4800.0
2008-12-12 10:50:00,93.92,94.01,93.6,94.01,8600.0,77.4489,77.5231,77.185,77.5231,8600.0
2008-12-12 10:55:00,94.43,94.83,93.82,94.43,8100.0,77.8695,78.1993,77.3665,77.8695,8100.0
2008-12-12 11:00:00,94.29,94.86,94.26,94.86,13200.0,77.754,78.2241,77.7293,78.2241,13200.0
2008-12-12 11:05:00,94.78,94.98,94.69,94.87,5300.0,78.1581,78.323,78.0839,78.2323,5300.0
2008-12-12 11:10:00,94.9,94.98,94.32,94.33,3500.0,78.2571,78.323,77.7788,77.787,3500.0
2008-12-12 11:15:00,94.52,94.53,94.01,94.12,7400.0,77.9437,77.952,77.5231,77.6139,7400.0
2008-12-12 11:20:00,94.02,94.35,94.01,94.14,5500.0,77.5314,77.8035,77.5231,77.6303,5500.0
2008-12-12 11:25:00,94.01,94.28,94.01,94.15,4100.0,77.5231,77.7458,77.5231,77.6386,4100.0
2008-12-12 11:30:00,94.01,94.71,94.01,94.71,5700.0,77.5231,78.1004,77.5231,78.1004,5700.0
2008-12-12 11:35:00,94.34,94.64,94.1,94.22,5000.0,77.7953,78.0427,77.5974,77.6963,5000.0
2008-12-12 11:40:00,94.03,94.31,94.01,94.24,10000.0,77.5396,77.7705,77.5231,77.7128,10000.0
2008-12-12 11:45:00,94.24,94.5,94.24,94.49,1700.0,77.7128,77.9272,77.7128,77.919,1700.0
2008-12-12 11:50:00,94.43,94.98,94.19,94.84,5800.0,77.8695,78.323,77.6716,78.2076,5800.0
2008-12-12 11:55:00,94.84,94.89,94.12,94.27,2800.0,78.2076,78.2488,77.6139,77.7375,2800.0
2008-12-12 12:00:00,94.57,94.85,94.21,94.28,6900.0,77.9849,78.2158,77.6881,77.7458,6900.0
2008-12-12 12:05:00,94.24,94.6,94.21,94.6,900.0,77.7128,78.0097,77.6881,78.0097,900.0
2008-12-12 12:10:00,94.35,94.51,94.35,94.47,600.0,77.8035,77.9355,77.8035,77.9025,600.0
2008-12-12 12:15:00,94.4,94.42,94.08,94.42,1000.0,77.8448,77.8612,77.5809,77.8612,1000.0
2008-12-12 12:20:00,94.59,94.61,94.03,94.5,1300.0,78.0014,78.0179,77.5396,77.9272,1300.0
2008-12-12 12:25:00,94.46,94.46,94.02,94.41,3100.0,77.8942,77.8942,77.5314,77.853,3100.0
2008-12-12 12:30:00,94.41,94.57,94.38,94.51,500.0,77.853,77.9849,77.8283,77.9355,500.0
2008-12-12 12:35:00,94.63,95.34,94.63,95.16,8700.0,78.0344,78.6199,78.0344,78.4715,8700.0
2008-12-12 12:40:00,94.95,95.65,94.88,95.65,11100.0,78.2983,78.8755,78.2406,78.8755,11100.0
2008-12-12 12:45:00,95.45,95.97,95.45,95.7,20300.0,78.7106,79.1394,78.7106,78.9168,20300.0
2008-12-12 12:50:00,96.05,97.3,96.01,97.29,3400.0,79.2054,80.2362,79.1724,80.2279,3400.0
2008-12-12 12:55:00,97.05,97.05,96.03,96.03,7800.0,80.03,80.03,79.1889,79.1889,7800.0
2008-12-12 13:00:00,96.13,96.47,96.13,96.43,2400.0,79.2714,79.5517,79.2714,79.5187,2400.0
2008-12-12 13:05:00,96.38,96.38,95.88,96.01,4000.0,79.4775,79.4775,79.0652,79.1724,4000.0
2008-12-12 13:10:00,96.24,96.24,95.12,95.12,8100.0,79.3621,79.3621,78.4385,78.4385,8100.0
2008-12-12 13:15:00,95.35,95.76,94.82,95.04,4000.0,78.6281,78.9662,78.1911,78.3725,4000.0
2008-12-12 13:20:00,95.01,95.98,95.01,95.84,3500.0,78.3478,79.1477,78.3478,79.0322,3500.0
2008-12-12 13:25:00,95.99,95.99,94.5,95.04,5100.0,79.1559,79.1559,77.9272,78.3725,5100.0
2008-12-12 13:30:00,95.22,95.38,94.63,94.7,2600.0,78.5209,78.6529,78.0344,78.0921,2600.0
2008-12-12 13:35:00,94.53,94.88,94.43,94.77,11600.0,77.952,78.2406,77.8695,78.1499,11600.0
2008-12-12 13:40:00,94.69,94.89,94.5,94.72,5400.0,78.0839,78.2488,77.9272,78.1086,5400.0
2008-12-12 13:45:00,94.73,95.03,94.73,94.84,1200.0,78.1169,78.3643,78.1169,78.2076,1200.0
2008-12-12 13:50:00,94.5,95.15,94.5,95.02,9800.0,77.9272,78.4632,77.9272,78.356,9800.0
2008-12-12 13:55:00,95.02,95.32,94.71,95.07,5900.0,78.356,78.6034,78.1004,78.3973,5900.0
2008-12-12 14:00:00,95.14,95.87,94.83,95.79,3500.0,78.455,79.057,78.1993,78.991,3500.0
2008-12-12 14:05:00,95.96,96.66,95.92,95.92,5800.0,79.1312,79.7084,79.0982,79.0982,5800.0
2008-12-12 14:10:00,96.0,97.26,95.97,96.7,12400.0,79.1642,80.2032,79.1394,79.7414,12400.0
2008-12-12 14:15:00,96.91,97.71,96.02,96.02,11400.0,79.9146,80.5743,79.1806,79.1806,11400.0
2008-12-12 14:20:00,95.84,96.94,95.0,96.79,8100.0,79.0322,79.9393,78.3395,79.8156,8100.0
2008-12-12 14:25:00,96.39,97.12,95.87,96.48,2400.0,79.4858,80.0877,79.057,79.56,2400.0
2008-12-12 14:30:00,96.7,96.7,95.18,95.19,4200.0,79.7414,79.7414,78.488,78.4962,4200.0
2008-12-12 14:35:00,95.69,96.58,95.64,96.58,2200.0,78.9085,79.6424,78.8673,79.6424,2200.0
2008-12-12 14:40:00,96.83,97.04,96.48,97.04,2500.0,79.8486,80.0218,79.56,80.0218,2500.0
2008-12-12 14:45:00,96.58,96.8,96.38,96.8,1800.0,79.6424,79.8239,79.4775,79.8239,1800.0
2008-12-12 14:50:00,96.73,97.57,96.72,97.02,5900.0,79.7661,80.4588,79.7579,80.0053,5900.0
2008-12-12 14:55:00,97.02,97.61,96.32,96.87,8100.0,80.0053,80.4918,79.428,79.8816,8100.0
2008-12-12 15:00:00,97.07,97.83,96.92,97.31,8000.0,80.0465,80.6732,79.9228,80.2444,8000.0
2008-12-12 15:05:00,97.31,97.46,96.04,96.58,12900.0,80.2444,80.3681,79.1971,79.6424,12900.0
2008-12-12 15:10:00,96.26,96.52,95.57,96.09,6000.0,79.3786,79.593,78.8096,79.2384,6000.0
2008-12-12 15:15:00,96.03,96.54,95.79,95.79,5300.0,79.1889,79.6095,78.991,78.991,5300.0
2008-12-12 15:20:00,95.92,96.97,95.53,95.55,5200.0,79.0982,79.964,78.7766,78.7931,5200.0
2008-12-12 15:25:00,95.43,96.51,95.07,96.51,5600.0,78.6941,79.5847,78.3973,79.5847,5600.0
2008-12-12 15:30:00,96.64,96.87,95.26,95.94,9300.0,79.6919,79.8816,78.5539,79.1147,9300.0
2008-12-12 15:35:00,95.81,96.47,95.24,96.24,6900.0,79.0075,79.5517,78.5374,79.3621,6900.0
2008-12-12 15:40:00,95.99,96.54,95.74,95.76,6700.0,79.1559,79.6095,78.9497,78.9662,6700.0
2008-12-12 15:45:00,95.8,96.3,95.01,95.33,10200.0,78.9992,79.4115,78.3478,78.6117,10200.0
2008-12-12 15:50:00,95.32,96.19,95.17,95.81,18800.0,78.6034,79.3208,78.4797,79.0075,18800.0
2008-12-12 15:55:00,95.8,96.78,95.07,96.78,22000.0,78.9992,79.8074,78.3973,79.8074,22000.0
2008-12-15 09:30:00,97.17,97.72,96.75,96.94,12400.0,80.129,80.5825,79.7826,79.9393,12400.0
2008-12-15 09:35:00,97.05,98.39,95.8,98.25,20300.0,80.03,81.135,78.9992,81.0196,20300.0
2008-12-15 09:40:00,98.6,98.6,95.82,96.07,7200.0,81.3082,81.3082,79.0157,79.2219,7200.0
2008-12-15 09:45:00,96.17,96.59,95.65,96.46,12200.0,79.3043,79.6507,78.8755,79.5435,12200.0
2008-12-15 09:50:00,96.55,96.75,95.7,96.13,7400.0,79.6177,79.7826,78.9168,79.2714,7400.0
2008-12-15 09:55:00,96.42,96.44,95.7,95.7,4100.0,79.5105,79.527,78.9168,78.9168,4100.0
2008-12-15 10:00:00,95.64,95.91,94.17,94.21,23500.0,78.8673,79.0899,77.6551,77.6881,23500.0
2008-12-15 10:05:00,94.08,94.83,94.05,94.5,4200.0,77.5809,78.1993,77.5561,77.9272,4200.0
2008-12-15 10:10:00,94.47,94.92,94.27,94.73,3800.0,77.9025,78.2736,77.7375,78.1169,3800.0
2008-12-15 10:15:00,94.69,94.77,93.82,94.76,6800.0,78.0839,78.1499,77.3665,78.1416,6800.0
2008-12-15 10:20:00,94.51,94.64,93.55,93.76,14900.0,77.9355,78.0427,77.1438,77.317,14900.0
2008-12-15 10:25:00,93.95,94.65,93.95,94.59,3600.0,77.4737,78.0509,77.4737,78.0014,3600.0
2008-12-15 10:30:00,94.4,95.0,94.4,94.88,3800.0,77.8448,78.3395,77.8448,78.2406,3800.0
2008-12-15 10:35:00,94.85,94.91,94.41,94.59,3900.0,78.2158,78.2653,77.853,78.0014,3900.0
2008-12-15 10:40:00,94.45,94.61,94.04,94.4,14100.0,77.886,78.0179,77.5479,77.8448,14100.0
2008-12-15 10:45:00,94.4,94.4,92.76,92.91,41400.0,77.8448,77.8448,76.4924,76.6161,41400.0
2008-12-15 10:50:00,92.82,93.52,92.69,93.05,32800.0,76.5418,77.1191,76.4346,76.7315,32800.0
2008-12-15 10:55:00,93.05,93.18,92.7,92.7,2400.0,76.7315,76.8387,76.4429,76.4429,2400.0
2008-12-15 11:00:00,92.69,93.15,92.4,93.04,4200.0,76.4346,76.814,76.1955,76.7233,4200.0
2008-12-15 11:05:00,92.93,94.04,92.93,93.29,3100.0,76.6325,77.5479,76.6325,76.9294,3100.0
2008-12-15 11:10:00,93.24,93.46,93.24,93.3,1200.0,76.8882,77.0696,76.8882,76.9377,1200.0
2008-12-15 11:15:00,93.52,93.52,92.69,92.69,7600.0,77.1191,77.1191,76.4346,76.4346,7600.0
2008-12-15 11:20:00,92.69,93.19,92.69,93.05,8500.0,76.4346,76.847,76.4346,76.7315,8500.0
2008-12-15 11:25:00,92.99,93.42,92.69,93.01,15900.0,76.682,77.0366,76.4346,76.6985,15900.0
2008-12-15 11:30:00,92.87,93.24,92.7,93.24,1700.0,76.5831,76.8882,76.4429,76.8882,1700.0
2008-12-15 11:35:00,93.24,93.33,92.82,93.18,3700.0,76.8882,76.9624,76.5418,76.8387,3700.0
2008-12-15 11:40:00,93.51,93.74,93.21,93.68,9400.0,77.1108,77.3005,76.8634,77.251,9400.0
2008-12-15 11:45:00,93.77,93.77,92.93,93.27,3500.0,77.3252,77.3252,76.6325,76.9129,3500.0
2008-12-15 11:50:00,93.5,93.83,93.5,93.83,1000.0,77.1026,77.3747,77.1026,77.3747,1000.0
2008-12-15 11:55:00,93.83,94.04,93.74,93.78,800.0,77.3747,77.5479,77.3005,77.3335,800.0
2008-12-15 12:00:00,94.01,94.09,93.91,94.09,400.0,77.5231,77.5891,77.4407,77.5891,400.0
2008-12-15 12:05:00,94.1,94.42,93.97,94.42,1400.0,77.5974,77.8612,77.4902,77.8612,1400.0
2008-12-15 12:10:00,93.88,94.35,93.72,94.06,2900.0,77.4159,77.8035,77.284,77.5644,2900.0
2008-12-15 12:15:00,94.0,94.0,93.26,93.49,3200.0,77.5149,77.5149,76.9047,77.0943,3200.0
2008-12-15 12:20:00,93.61,94.38,93.48,94.01,3300.0,77.1933,77.8283,77.0861,77.5231,3300.0
2008-12-15 12:25:00,94.11,94.71,94.11,94.21,3100.0,77.6056,78.1004,77.6056,77.6881,3100.0
2008-12-15 12:30:00,94.33,94.61,93.82,93.82,2100.0,77.787,78.0179,77.3665,77.3665,2100.0
2008-12-15 12:35:00,93.82,93.82,93.1,93.16,1500.0,77.3665,77.3665,76.7727,76.8222,1500.0
2008-12-15 12:40:00,93.24,93.55,93.13,93.17,1300.0,76.8882,77.1438,76.7975,76.8305,1300.0
2008-12-15 12:45:00,93.42,93.59,92.87,93.25,5200.0,77.0366,77.1768,76.5831,76.8964,5200.0
2008-12-15 12:50:00,93.11,93.11,93.06,93.06,200.0,76.781,76.781,76.7398,76.7398,200.0
2008-12-15 12:55:00,93.29,93.88,93.21,93.88,1500.0,76.9294,77.4159,76.8634,77.4159,1500.0
2008-12-15 13:00:00,93.71,93.95,93.67,93.71,800.0,77.2758,77.4737,77.2428,77.2758,800.0
2008-12-15 13:05:00,93.68,93.72,92.97,92.97,1100.0,77.251,77.284,76.6655,76.6655,1100.0
2008-12-15 13:10:00,92.94,93.22,92.94,93.22,1100.0,76.6408,76.8717,76.6408,76.8717,1100.0
2008-12-15 13:15:00,93.15,93.27,93.05,93.05,600.0,76.814,76.9129,76.7315,76.7315,600.0
2008-12-15 13:20:00,93.1,93.89,93.1,93.72,2400.0,76.7727,77.4242,76.7727,77.284,2400.0
2008-12-15 13:25:00,93.84,94.23,93.84,94.23,1400.0,77.383,77.7046,77.383,77.7046,1400.0
2008-12-15 13:30:00,94.26,94.26,94.19,94.19,300.0,77.7293,77.7293,77.6716,77.6716,300.0
2008-12-15 13:35:00,94.26,94.39,94.19,94.19,700.0,77.7293,77.8365,77.6716,77.6716,700.0
2008-12-15 13:40:00,94.46,94.56,94.28,94.28,1400.0,77.8942,77.9767,77.7458,77.7458,1400.0
2008-12-15 13:45:00,94.37,94.85,94.3,94.85,5500.0,77.82,78.2158,77.7623,78.2158,5500.0
2008-12-15 13:50:00,94.58,94.58,94.31,94.55,600.0,77.9932,77.9932,77.7705,77.9684,600.0
2008-12-15 13:55:00,94.0,94.13,93.98,93.98,1900.0,77.5149,77.6221,77.4984,77.4984,1900.0
2008-12-15 14:00:00,94.37,94.77,94.37,94.77,300.0,77.82,78.1499,77.82,78.1499,300.0
2008-12-15 14:05:00,94.53,94.71,94.45,94.45,1700.0,77.952,78.1004,77.886,77.886,1700.0
2008-12-15 14:10:00,94.21,94.21,94.1,94.19,500.0,77.6881,77.6881,77.5974,77.6716,500.0
2008-12-15 14:15:00,93.92,94.3,93.91,94.18,600.0,77.4489,77.7623,77.4407,77.6633,600.0
2008-12-15 14:20:00,94.38,94.66,94.38,94.62,500.0,77.8283,78.0592,77.8283,78.0262,500.0
2008-12-15 14:25:00,94.59,94.59,93.67,93.67,2200.0,78.0014,78.0014,77.2428,77.2428,2200.0
2008-12-15 14:30:00,93.55,93.95,93.55,93.95,2300.0,77.1438,77.4737,77.1438,77.4737,2300.0
2008-12-15 14:35:00,93.94,94.03,93.55,94.0,1400.0,77.4654,77.5396,77.1438,77.5149,1400.0
2008-12-15 14:40:00,94.0,94.04,93.52,93.52,900.0,77.5149,77.5479,77.1191,77.1191,900.0
2008-12-15 14:45:00,93.1,93.85,92.97,93.47,4300.0,76.7727,77.3912,76.6655,77.0778,4300.0
2008-12-15 14:50:00,93.47,93.47,93.1,93.1,700.0,77.0778,77.0778,76.7727,76.7727,700.0
2008-12-15 14:55:00,93.13,93.18,92.51,92.68,13300.0,76.7975,76.8387,76.2862,76.4264,13300.0
2008-12-15 15:00:00,92.52,93.0,92.51,92.68,10800.0,76.2945,76.6903,76.2862,76.4264,10800.0
2008-12-15 15:05:00,92.68,92.87,92.36,92.36,3200.0,76.4264,76.5831,76.1625,76.1625,3200.0
2008-12-15 15:10:00,92.44,92.51,92.09,92.25,7300.0,76.2285,76.2862,75.9399,76.0718,7300.0
2008-12-15 15:15:00,92.24,92.35,92.08,92.17,5800.0,76.0636,76.1543,75.9316,76.0058,5800.0
2008-12-15 15:20:00,92.23,92.54,91.9,92.53,6500.0,76.0553,76.3109,75.7832,76.3027,6500.0
2008-12-15 15:25:00,92.58,92.58,91.91,92.26,3300.0,76.3439,76.3439,75.7914,76.08,3300.0
2008-12-15 15:30:00,92.25,92.67,92.05,92.49,6300.0,76.0718,76.4181,75.9069,76.2697,6300.0
2008-12-15 15:35:00,92.83,93.88,92.83,93.22,9200.0,76.5501,77.4159,76.5501,76.8717,9200.0
2008-12-15 15:40:00,93.34,94.32,93.15,94.09,14100.0,76.9706,77.7788,76.814,77.5891,14100.0
2008-12-15 15:45:00,94.04,94.33,93.76,94.11,18200.0,77.5479,77.787,77.317,77.6056,18200.0
2008-12-15 15:50:00,94.16,94.22,93.31,93.88,13400.0,77.6468,77.6963,76.9459,77.4159,13400.0
2008-12-15 15:55:00,93.87,94.25,93.84,94.05,25200.0,77.4077,77.7211,77.383,77.5561,25200.0
2008-12-16 09:30:00,94.16,95.05,94.05,94.91,19900.0,77.6468,78.3808,77.5561,78.2653,19900.0
2008-12-16 09:35:00,94.91,96.51,94.9,96.0,25800.0,78.2653,79.5847,78.2571,79.1642,25800.0
2008-12-16 09:40:00,95.95,96.09,95.57,95.57,15800.0,79.1229,79.2384,78.8096,78.8096,15800.0
2008-12-16 09:45:00,95.57,96.0,94.23,94.23,52100.0,78.8096,79.1642,77.7046,77.7046,52100.0
2008-12-16 09:50:00,94.23,95.06,93.63,94.28,24000.0,77.7046,78.389,77.2098,77.7458,24000.0
2008-12-16 09:55:00,94.37,94.37,93.8,94.0,4200.0,77.82,77.82,77.35,77.5149,4200.0
2008-12-16 10:00:00,93.87,93.87,93.27,93.27,30400.0,77.4077,77.4077,76.9129,76.9129,30400.0
2008-12-16 10:05:00,93.28,93.8,92.76,93.74,28800.0,76.9212,77.35,76.4924,77.3005,28800.0
2008-12-16 10:10:00,93.79,93.85,93.0,93.05,9000.0,77.3417,77.3912,76.6903,76.7315,9000.0
2008-12-16 10:15:00,93.04,93.04,92.51,92.57,6200.0,76.7233,76.7233,76.2862,76.3357,6200.0
2008-12-16 10:20:00,92.72,93.0,92.56,92.74,6300.0,76.4594,76.6903,76.3274,76.4759,6300.0
2008-12-16 10:25:00,92.81,92.91,92.44,92.76,8400.0,76.5336,76.6161,76.2285,76.4924,8400.0
2008-12-16 10:30:00,92.68,93.04,92.5,92.97,8700.0,76.4264,76.7233,76.278,76.6655,8700.0
2008-12-16 10:35:00,93.0,93.49,92.88,93.12,8900.0,76.6903,77.0943,76.5913,76.7892,8900.0
2008-12-16 10:40:00,93.44,93.44,92.94,93.0,3200.0,77.0531,77.0531,76.6408,76.6903,3200.0
2008-12-16 10:45:00,93.06,93.45,93.01,93.26,3300.0,76.7398,77.0614,76.6985,76.9047,3300.0
2008-12-16 10:50:00,93.4,93.5,93.31,93.5,5800.0,77.0201,77.1026,76.9459,77.1026,5800.0
2008-12-16 10:55:00,93.49,93.51,93.49,93.51,4200.0,77.0943,77.1108,77.0943,77.1108,4200.0
2008-12-16 11:00:00,93.6,94.0,93.6,93.67,1100.0,77.185,77.5149,77.185,77.2428,1100.0
2008-12-16 11:05:00,93.93,94.28,93.68,93.97,5200.0,77.4572,77.7458,77.251,77.4902,5200.0
2008-12-16 11:10:00,93.93,94.03,93.46,93.73,11400.0,77.4572,77.5396,77.0696,77.2923,11400.0
2008-12-16 11:15:00,93.86,93.86,93.23,93.36,2200.0,77.3995,77.3995,76.8799,76.9871,2200.0
2008-12-16 11:20:00,93.8,94.24,93.8,94.24,3900.0,77.35,77.7128,77.35,77.7128,3900.0
2008-12-16 11:25:00,94.03,94.13,93.27,93.36,45000.0,77.5396,77.6221,76.9129,76.9871,45000.0
2008-12-16 11:30:00,93.35,93.43,93.01,93.01,15900.0,76.9789,77.0449,76.6985,76.6985,15900.0
2008-12-16 11:35:00,93.01,93.1,92.52,92.86,8400.0,76.6985,76.7727,76.2945,76.5748,8400.0
2008-12-16 11:40:00,92.86,93.39,92.86,93.19,4700.0,76.5748,77.0119,76.5748,76.847,4700.0
2008-12-16 11:45:00,93.19,93.62,93.19,93.62,400.0,76.847,77.2015,76.847,77.2015,400.0
2008-12-16 11:50:00,93.75,93.92,93.62,93.82,2600.0,77.3087,77.4489,77.2015,77.3665,2600.0
2008-12-16 11:55:00,93.82,94.0,93.0,93.19,40500.0,77.3665,77.5149,76.6903,76.847,40500.0
2008-12-16 12:00:00,93.2,93.42,92.81,93.05,98100.0,76.8552,77.0366,76.5336,76.7315,98100.0
2008-12-16 12:05:00,93.05,93.6,93.01,93.45,7300.0,76.7315,77.185,76.6985,77.0614,7300.0
2008-12-16 12:10:00,93.5,94.0,93.5,94.0,3200.0,77.1026,77.5149,77.1026,77.5149,3200.0
2008-12-16 12:15:00,94.0,94.28,93.94,94.05,6600.0,77.5149,77.7458,77.4654,77.5561,6600.0
2008-12-16 12:20:00,94.05,94.34,94.0,94.14,3800.0,77.5561,77.7953,77.5149,77.6303,3800.0
2008-12-16 12:25:00,94.02,94.24,93.99,94.24,1400.0,77.5314,77.7128,77.5067,77.7128,1400.0
2008-12-16 12:30:00,94.5,94.73,94.17,94.72,1800.0,77.9272,78.1169,77.6551,78.1086,1800.0
2008-12-16 12:35:00,94.64,94.83,94.49,94.72,1900.0,78.0427,78.1993,77.919,78.1086,1900.0
2008-12-16 12:40:00,94.69,95.02,94.54,94.72,4800.0,78.0839,78.356,77.9602,78.1086,4800.0
2008-12-16 12:45:00,94.7,94.7,94.43,94.63,4100.0,78.0921,78.0921,77.8695,78.0344,4100.0
2008-12-16 12:50:00,94.7,94.7,94.34,94.47,6100.0,78.0921,78.0921,77.7953,77.9025,6100.0
2008-12-16 12:55:00,94.53,94.7,94.36,94.37,1700.0,77.952,78.0921,77.8118,77.82,1700.0
2008-12-16 13:00:00,94.55,94.55,94.38,94.45,4100.0,77.9684,77.9684,77.8283,77.886,4100.0
2008-12-16 13:05:00,94.48,94.48,94.36,94.36,500.0,77.9107,77.9107,77.8118,77.8118,500.0
2008-12-16 13:10:00,94.36,94.51,94.36,94.5,1400.0,77.8118,77.9355,77.8118,77.9272,1400.0
2008-12-16 13:15:00,94.37,94.49,94.35,94.48,1500.0,77.82,77.919,77.8035,77.9107,1500.0
2008-12-16 13:20:00,94.5,94.5,94.3,94.5,8800.0,77.9272,77.9272,77.7623,77.9272,8800.0
2008-12-16 13:25:00,94.49,94.5,94.42,94.46,5800.0,77.919,77.9272,77.8612,77.8942,5800.0
2008-12-16 13:30:00,94.5,94.5,94.26,94.49,5600.0,77.9272,77.9272,77.7293,77.919,5600.0
2008-12-16 13:35:00,94.4,94.75,94.37,94.5,9600.0,77.8448,78.1334,77.82,77.9272,9600.0
2008-12-16 13:40:00,94.5,94.82,94.34,94.34,5300.0,77.9272,78.1911,77.7953,77.7953,5300.0
2008-12-16 13:45:00,94.19,94.5,94.19,94.23,2500.0,77.6716,77.9272,77.6716,77.7046,2500.0
2008-12-16 13:50:00,94.28,94.58,94.28,94.47,7400.0,77.7458,77.9932,77.7458,77.9025,7400.0
2008-12-16 13:55:00,94.54,94.77,94.44,94.67,800.0,77.9602,78.1499,77.8777,78.0674,800.0
2008-12-16 14:00:00,94.75,94.93,94.75,94.93,700.0,78.1334,78.2818,78.1334,78.2818,700.0
2008-12-16 14:05:00,94.93,94.93,94.63,94.63,3000.0,78.2818,78.2818,78.0344,78.0344,3000.0
2008-12-16 14:10:00,94.7,95.0,94.64,94.7,2500.0,78.0921,78.3395,78.0427,78.0921,2500.0
2008-12-16 14:15:00,94.7,95.0,94.7,94.86,3700.0,78.0921,78.3395,78.0921,78.2241,3700.0
2008-12-16 14:20:00,95.0,95.1,94.33,94.63,17900.0,78.3395,78.422,77.787,78.0344,17900.0
2008-12-16 14:25:00,94.34,95.0,93.51,94.95,17500.0,77.7953,78.3395,77.1108,78.2983,17500.0
2008-12-16 14:30:00,95.0,96.0,94.63,94.98,31900.0,78.3395,79.1642,78.0344,78.323,31900.0
2008-12-16 14:35:00,95.0,95.44,94.8,95.02,15500.0,78.3395,78.7024,78.1746,78.356,15500.0
2008-12-16 14:40:00,95.05,95.39,94.24,94.37,20000.0,78.3808,78.6611,77.7128,77.82,20000.0
2008-12-16 14:45:00,94.37,94.84,94.05,94.59,6500.0,77.82,78.2076,77.5561,78.0014,6500.0
2008-12-16 14:50:00,94.7,95.56,94.52,95.05,17100.0,78.0921,78.8013,77.9437,78.3808,17100.0
2008-12-16 14:55:00,95.16,95.88,94.69,95.54,25100.0,78.4715,79.0652,78.0839,78.7848,25100.0
2008-12-16 15:00:00,95.86,95.86,92.67,94.75,34000.0,79.0487,79.0487,76.4181,78.1334,34000.0
2008-12-16 15:05:00,94.55,95.44,94.55,95.35,22300.0,77.9684,78.7024,77.9684,78.6281,22300.0
2008-12-16 15:10:00,95.15,96.0,95.15,95.78,30700.0,78.4632,79.1642,78.4632,78.9827,30700.0
2008-12-16 15:15:00,95.97,97.41,95.85,95.93,70400.0,79.1394,80.3269,79.0405,79.1064,70400.0
2008-12-16 15:20:00,95.79,96.91,95.79,96.15,16800.0,78.991,79.9146,78.991,79.2878,16800.0
2008-12-16 15:25:00,96.16,96.78,95.52,96.68,66000.0,79.2961,79.8074,78.7683,79.7249,66000.0
2008-12-16 15:30:00,96.57,97.19,96.45,96.96,37000.0,79.6342,80.1455,79.5352,79.9558,37000.0
2008-12-16 15:35:00,96.97,97.32,96.48,97.32,21300.0,79.964,80.2527,79.56,80.2527,21300.0
2008-12-16 15:40:00,97.26,97.9,97.1,97.49,45400.0,80.2032,80.7309,80.0712,80.3928,45400.0
2008-12-16 15:45:00,97.48,97.84,96.67,96.84,37000.0,80.3846,80.6815,79.7167,79.8568,37000.0
2008-12-16 15:50:00,97.03,98.0,96.87,97.93,55300.0,80.0135,80.8134,79.8816,80.7557,55300.0
2008-12-16 15:55:00,97.94,98.0,97.55,98.0,98600.0,80.7639,80.8134,80.4423,80.8134,98600.0
2008-12-17 09:30:00,96.2,97.51,94.77,94.9,22400.0,79.3291,80.4093,78.1499,78.2571,22400.0
2008-12-17 09:35:00,94.87,96.5,94.44,96.06,16700.0,78.2323,79.5765,77.8777,79.2136,16700.0
2008-12-17 09:40:00,96.09,97.13,95.63,96.99,9900.0,79.2384,80.096,78.859,79.9805,9900.0
2008-12-17 09:45:00,96.96,98.15,96.69,97.8,6200.0,79.9558,80.9371,79.7331,80.6485,6200.0
2008-12-17 09:50:00,97.8,97.98,96.58,96.85,18000.0,80.6485,80.7969,79.6424,79.8651,18000.0
2008-12-17 09:55:00,96.9,97.2,96.07,97.0,37700.0,79.9063,80.1537,79.2219,79.9888,37700.0
2008-12-17 10:00:00,97.1,97.1,96.5,96.55,11900.0,80.0712,80.0712,79.5765,79.6177,11900.0
2008-12-17 10:05:00,96.22,96.72,95.93,96.66,28300.0,79.3456,79.7579,79.1064,79.7084,28300.0
2008-12-17 10:10:00,96.68,96.68,95.69,95.69,56300.0,79.7249,79.7249,78.9085,78.9085,56300.0
2008-12-17 10:15:00,95.57,95.64,94.91,95.55,13100.0,78.8096,78.8673,78.2653,78.7931,13100.0
2008-12-17 10:20:00,95.55,96.31,95.53,95.99,6700.0,78.7931,79.4198,78.7766,79.1559,6700.0
2008-12-17 10:25:00,95.82,96.06,94.0,95.29,21900.0,79.0157,79.2136,77.5149,78.5787,21900.0
2008-12-17 10:30:00,95.3,96.29,94.39,95.76,19600.0,78.5869,79.4033,77.8365,78.9662,19600.0
2008-12-17 10:35:00,95.86,96.13,95.43,96.13,7000.0,79.0487,79.2714,78.6941,79.2714,7000.0
2008-12-17 10:40:00,96.0,96.33,96.0,96.21,4500.0,79.1642,79.4363,79.1642,79.3373,4500.0
2008-12-17 10:45:00,95.98,96.14,95.51,95.99,16200.0,79.1477,79.2796,78.7601,79.1559,16200.0
2008-12-17 10:50:00,95.99,96.21,95.56,96.07,11300.0,79.1559,79.3373,78.8013,79.2219,11300.0
2008-12-17 10:55:00,96.01,96.7,95.94,96.65,8300.0,79.1724,79.7414,79.1147,79.7002,8300.0
2008-12-17 11:00:00,96.51,96.77,95.85,96.0,5000.0,79.5847,79.7991,79.0405,79.1642,5000.0
2008-12-17 11:05:00,96.0,96.13,95.69,96.04,9300.0,79.1642,79.2714,78.9085,79.1971,9300.0
2008-12-17 11:10:00,96.06,96.22,95.29,96.0,11700.0,79.2136,79.3456,78.5787,79.1642,11700.0
2008-12-17 11:15:00,95.8,96.47,95.8,96.43,15400.0,78.9992,79.5517,78.9992,79.5187,15400.0
2008-12-17 11:20:00,96.52,96.83,96.38,96.4,4700.0,79.593,79.8486,79.4775,79.494,4700.0
2008-12-17 11:25:00,96.4,96.49,96.24,96.49,1400.0,79.494,79.5682,79.3621,79.5682,1400.0
2008-12-17 11:30:00,96.63,96.64,95.93,96.35,4700.0,79.6837,79.6919,79.1064,79.4528,4700.0
2008-12-17 11:35:00,96.33,96.51,96.09,96.2,18900.0,79.4363,79.5847,79.2384,79.3291,18900.0
2008-12-17 11:40:00,96.18,96.37,95.9,96.15,22600.0,79.3126,79.4693,79.0817,79.2878,22600.0
2008-12-17 11:45:00,96.15,96.72,95.81,96.22,15600.0,79.2878,79.7579,79.0075,79.3456,15600.0
2008-12-17 11:50:00,96.21,96.72,95.98,96.43,5700.0,79.3373,79.7579,79.1477,79.5187,5700.0
2008-12-17 11:55:00,96.48,96.72,96.37,96.47,3500.0,79.56,79.7579,79.4693,79.5517,3500.0
2008-12-17 12:00:00,96.58,96.94,96.58,96.83,1700.0,79.6424,79.9393,79.6424,79.8486,1700.0
2008-12-17 12:05:00,96.87,97.42,96.75,97.11,17800.0,79.8816,80.3351,79.7826,80.0795,17800.0
2008-12-17 12:10:00,97.11,97.37,96.8,97.09,14200.0,80.0795,80.2939,79.8239,80.063,14200.0
2008-12-17 12:15:00,97.06,97.12,96.94,97.1,28800.0,80.0383,80.0877,79.9393,80.0712,28800.0
2008-12-17 12:20:00,97.0,97.2,96.9,97.03,10100.0,79.9888,80.1537,79.9063,80.0135,10100.0
2008-12-17 12:25:00,97.03,97.37,96.97,97.0,15300.0,80.0135,80.2939,79.964,79.9888,15300.0
2008-12-17 12:30:00,97.02,97.29,97.0,97.29,3600.0,80.0053,80.2279,79.9888,80.2279,3600.0
2008-12-17 12:35:00,97.48,97.5,97.31,97.43,2200.0,80.3846,80.4011,80.2444,80.3434,2200.0
2008-12-17 12:40:00,97.43,97.7,97.13,97.45,5200.0,80.3434,80.566,80.096,80.3599,5200.0
2008-12-17 12:45:00,97.5,97.88,97.18,97.47,5700.0,80.4011,80.7145,80.1372,80.3764,5700.0
2008-12-17 12:50:00,97.45,97.74,97.45,97.72,5000.0,80.3599,80.599,80.3599,80.5825,5000.0
2008-12-17 12:55:00,97.68,97.72,97.2,97.21,3900.0,80.5495,80.5825,80.1537,80.162,3900.0
2008-12-17 13:00:00,97.2,97.5,97.2,97.39,4300.0,80.1537,80.4011,80.1537,80.3104,4300.0
2008-12-17 13:05:00,97.43,97.64,97.28,97.5,4300.0,80.3434,80.5165,80.2197,80.4011,4300.0
2008-12-17 13:10:00,97.5,97.91,97.34,97.39,5700.0,80.4011,80.7392,80.2692,80.3104,5700.0
2008-12-17 13:15:00,97.39,98.43,97.39,98.06,4000.0,80.3104,81.168,80.3104,80.8629,4000.0
2008-12-17 13:20:00,98.06,98.06,97.69,98.0,5000.0,80.8629,80.8629,80.5578,80.8134,5000.0
2008-12-17 13:25:00,97.96,98.61,97.95,98.44,10800.0,80.7804,81.3164,80.7722,81.1762,10800.0
2008-12-17 13:30:00,98.5,99.73,98.05,99.11,24500.0,81.2257,82.24,80.8546,81.7287,24500.0
2008-12-17 13:35:00,98.81,99.0,98.53,99.0,3400.0,81.4814,81.638,81.2505,81.638,3400.0
2008-12-17 13:40:00,99.0,99.26,98.93,99.18,20800.0,81.638,81.8524,81.5803,81.7865,20800.0
2008-12-17 13:45:00,99.18,99.68,99.13,99.21,25400.0,81.7865,82.1988,81.7452,81.8112,25400.0
2008-12-17 13:50:00,99.57,99.62,99.35,99.4,6000.0,82.1081,82.1493,81.9267,81.9679,6000.0
2008-12-17 13:55:00,99.42,99.42,98.83,99.06,16800.0,81.9844,81.9844,81.4978,81.6875,16800.0
2008-12-17 14:00:00,99.15,99.47,99.0,99.23,3800.0,81.7617,82.0256,81.638,81.8277,3800.0
2008-12-17 14:05:00,99.21,99.6,99.04,99.04,1100.0,81.8112,82.1328,81.671,81.671,1100.0
2008-12-17 14:10:00,99.16,99.16,98.79,98.96,2900.0,81.77,81.77,81.4649,81.605,2900.0
2008-12-17 14:15:00,98.85,99.42,98.85,99.1,1600.0,81.5143,81.9844,81.5143,81.7205,1600.0
2008-12-17 14:20:00,99.16,99.16,98.09,98.54,1900.0,81.77,81.77,80.8876,81.2587,1900.0
2008-12-17 14:25:00,98.55,98.71,97.57,97.57,4400.0,81.267,81.3989,80.4588,80.4588,4400.0
2008-12-17 14:30:00,97.44,97.94,97.09,97.09,5100.0,80.3516,80.7639,80.063,80.063,5100.0
2008-12-17 14:35:00,96.98,97.47,96.73,97.1,10800.0,79.9723,80.3764,79.7661,80.0712,10800.0
2008-12-17 14:40:00,96.98,97.12,96.78,97.06,8100.0,79.9723,80.0877,79.8074,80.0383,8100.0
2008-12-17 14:45:00,96.88,97.27,96.57,97.27,4100.0,79.8898,80.2114,79.6342,80.2114,4100.0
2008-12-17 14:50:00,97.31,97.54,97.11,97.27,12500.0,80.2444,80.4341,80.0795,80.2114,12500.0
2008-12-17 14:55:00,97.28,97.39,96.73,97.36,6000.0,80.2197,80.3104,79.7661,80.2856,6000.0
2008-12-17 15:00:00,97.39,98.0,97.33,97.84,16900.0,80.3104,80.8134,80.2609,80.6815,16900.0
2008-12-17 15:05:00,97.86,97.86,97.38,97.42,3100.0,80.698,80.698,80.3021,80.3351,3100.0
2008-12-17 15:10:00,97.37,97.53,96.88,97.28,3000.0,80.2939,80.4258,79.8898,80.2197,3000.0
2008-12-17 15:15:00,97.44,98.14,97.34,97.66,4600.0,80.3516,80.9289,80.2692,80.533,4600.0
2008-12-17 15:20:00,97.98,98.17,97.4,97.54,4400.0,80.7969,80.9536,80.3186,80.4341,4400.0
2008-12-17 15:25:00,97.8,97.99,97.14,97.5,5200.0,80.6485,80.8052,80.1042,80.4011,5200.0
2008-12-17 15:30:00,97.62,97.62,97.14,97.14,11700.0,80.5,80.5,80.1042,80.1042,11700.0
2008-12-17 15:35:00,96.87,97.28,96.43,96.45,6900.0,79.8816,80.2197,79.5187,79.5352,6900.0
2008-12-17 15:40:00,96.65,96.99,96.27,96.51,14200.0,79.7002,79.9805,79.3868,79.5847,14200.0
2008-12-17 15:45:00,96.34,96.62,96.19,96.5,15400.0,79.4445,79.6754,79.3208,79.5765,15400.0
2008-12-17 15:50:00,96.5,96.6,96.19,96.19,17600.0,79.5765,79.6589,79.3208,79.3208,17600.0
2008-12-17 15:55:00,96.35,96.42,95.04,96.01,41400.0,79.4528,79.5105,78.3725,79.1724,41400.0
2008-12-18 09:30:00,99.05,99.05,95.86,98.82,13300.0,81.6793,81.6793,79.0487,81.4896,13300.0
2008-12-18 09:35:00,98.45,99.1,98.07,98.51,18300.0,81.1845,81.7205,80.8711,81.234,18300.0
2008-12-18 09:40:00,98.57,99.95,98.57,99.52,7700.0,81.2834,82.4214,81.2834,82.0668,7700.0
2008-12-18 09:45:00,99.52,99.9,97.11,97.83,20900.0,82.0668,82.3802,80.0795,80.6732,20900.0
2008-12-18 09:50:00,97.61,97.88,96.54,96.54,8700.0,80.4918,80.7145,79.6095,79.6095,8700.0
2008-12-18 09:55:00,96.78,97.66,96.61,97.03,25600.0,79.8074,80.533,79.6672,80.0135,25600.0
2008-12-18 10:00:00,97.7,98.53,97.29,97.29,38000.0,80.566,81.2505,80.2279,80.2279,38000.0
2008-12-18 10:05:00,97.34,97.34,95.97,96.59,6100.0,80.2692,80.2692,79.1394,79.6507,6100.0
2008-12-18 10:10:00,96.61,96.96,96.5,96.96,3000.0,79.6672,79.9558,79.5765,79.9558,3000.0
2008-12-18 10:15:00,97.16,97.51,96.97,96.97,4600.0,80.1207,80.4093,79.964,79.964,4600.0
2008-12-18 10:20:00,97.37,97.5,97.37,97.44,1700.0,80.2939,80.4011,80.2939,80.3516,1700.0
2008-12-18 10:25:00,97.4,97.43,96.93,96.93,9600.0,80.3186,80.3434,79.9311,79.9311,9600.0
2008-12-18 10:30:00,97.03,97.16,96.42,96.42,8000.0,80.0135,80.1207,79.5105,79.5105,8000.0
2008-12-18 10:35:00,96.42,96.63,95.48,95.56,5500.0,79.5105,79.6837,78.7353,78.8013,5500.0
2008-12-18 10:40:00,95.57,96.79,95.57,96.76,9800.0,78.8096,79.8156,78.8096,79.7909,9800.0
2008-12-18 10:45:00,96.95,97.91,96.82,97.91,4300.0,79.9475,80.7392,79.8403,80.7392,4300.0
2008-12-18 10:50:00,97.5,97.5,97.39,97.46,3800.0,80.4011,80.4011,80.3104,80.3681,3800.0
2008-12-18 10:55:00,97.3,97.45,96.99,97.0,2400.0,80.2362,80.3599,79.9805,79.9888,2400.0
2008-12-18 11:00:00,96.95,96.95,96.44,96.81,2600.0,79.9475,79.9475,79.527,79.8321,2600.0
2008-12-18 11:05:00,96.94,96.94,96.1,96.19,4000.0,79.9393,79.9393,79.2466,79.3208,4000.0
2008-12-18 11:10:00,96.21,96.22,95.11,95.46,15200.0,79.3373,79.3456,78.4302,78.7189,15200.0
2008-12-18 11:15:00,95.18,95.43,94.42,95.19,5400.0,78.488,78.6941,77.8612,78.4962,5400.0
2008-12-18 11:20:00,95.16,95.18,94.9,95.09,2300.0,78.4715,78.488,78.2571,78.4137,2300.0
2008-12-18 11:25:00,95.2,95.22,95.02,95.18,2600.0,78.5045,78.5209,78.356,78.488,2600.0
2008-12-18 11:30:00,95.23,95.77,95.23,95.36,3800.0,78.5292,78.9745,78.5292,78.6364,3800.0
2008-12-18 11:35:00,95.35,95.71,95.32,95.57,3200.0,78.6281,78.925,78.6034,78.8096,3200.0
2008-12-18 11:40:00,95.56,95.91,95.56,95.88,2000.0,78.8013,79.0899,78.8013,79.0652,2000.0
2008-12-18 11:45:00,96.01,96.19,95.65,95.66,5800.0,79.1724,79.3208,78.8755,78.8838,5800.0
2008-12-18 11:50:00,95.72,96.2,95.38,96.2,1900.0,78.9333,79.3291,78.6529,79.3291,1900.0
2008-12-18 11:55:00,96.31,96.4,96.3,96.38,500.0,79.4198,79.494,79.4115,79.4775,500.0
2008-12-18 12:00:00,96.47,96.47,95.98,95.98,1500.0,79.5517,79.5517,79.1477,79.1477,1500.0
2008-12-18 12:05:00,95.67,96.06,95.61,96.01,2100.0,78.892,79.2136,78.8425,79.1724,2100.0
2008-12-18 12:10:00,96.05,96.2,95.79,96.1,2100.0,79.2054,79.3291,78.991,79.2466,2100.0
2008-12-18 12:15:00,96.11,96.5,96.1,96.5,3100.0,79.2549,79.5765,79.2466,79.5765,3100.0
2008-12-18 12:20:00,96.28,96.28,95.64,95.85,2200.0,79.395,79.395,78.8673,79.0405,2200.0
2008-12-18 12:25:00,95.75,95.75,95.48,95.48,2100.0,78.958,78.958,78.7353,78.7353,2100.0
2008-12-18 12:30:00,95.3,95.49,94.94,95.49,2500.0,78.5869,78.7436,78.29,78.7436,2500.0
2008-12-18 12:35:00,95.42,95.63,95.13,95.13,900.0,78.6859,78.859,78.4467,78.4467,900.0
2008-12-18 12:40:00,95.13,95.49,95.13,95.45,1100.0,78.4467,78.7436,78.4467,78.7106,1100.0
2008-12-18 12:45:00,95.42,95.57,95.14,95.43,2100.0,78.6859,78.8096,78.455,78.6941,2100.0
2008-12-18 12:50:00,95.35,95.35,95.01,95.1,1300.0,78.6281,78.6281,78.3478,78.422,1300.0
2008-12-18 12:55:00,95.06,95.36,95.0,95.07,1200.0,78.389,78.6364,78.3395,78.3973,1200.0
2008-12-18 13:00:00,95.06,95.34,95.06,95.15,1200.0,78.389,78.6199,78.389,78.4632,1200.0
2008-12-18 13:05:00,95.05,95.15,94.83,94.84,1500.0,78.3808,78.4632,78.1993,78.2076,1500.0
2008-12-18 13:10:00,94.87,95.06,94.68,95.06,2800.0,78.2323,78.389,78.0756,78.389,2800.0
2008-12-18 13:15:00,94.93,95.08,94.89,94.98,4800.0,78.2818,78.4055,78.2488,78.323,4800.0
2008-12-18 13:20:00,94.98,95.08,94.69,94.69,5000.0,78.323,78.4055,78.0839,78.0839,5000.0
2008-12-18 13:25:00,94.66,94.79,94.46,94.46,5900.0,78.0592,78.1664,77.8942,77.8942,5900.0
2008-12-18 13:30:00,94.4,94.43,93.98,94.24,7000.0,77.8448,77.8695,77.4984,77.7128,7000.0
2008-12-18 13:35:00,94.0,94.37,93.82,94.22,4600.0,77.5149,77.82,77.3665,77.6963,4600.0
2008-12-18 13:40:00,94.31,94.31,93.96,94.05,4200.0,77.7705,77.7705,77.4819,77.5561,4200.0
2008-12-18 13:45:00,94.05,94.23,93.61,93.95,3500.0,77.5561,77.7046,77.1933,77.4737,3500.0
2008-12-18 13:50:00,94.02,94.16,93.91,94.07,2200.0,77.5314,77.6468,77.4407,77.5726,2200.0
2008-12-18 13:55:00,94.04,94.2,93.91,94.01,2500.0,77.5479,77.6798,77.4407,77.5231,2500.0
2008-12-18 14:00:00,93.91,94.28,93.91,94.28,6100.0,77.4407,77.7458,77.4407,77.7458,6100.0
2008-12-18 14:05:00,94.22,94.22,94.01,94.1,3600.0,77.6963,77.6963,77.5231,77.5974,3600.0
2008-12-18 14:10:00,94.0,94.22,93.98,94.22,3600.0,77.5149,77.6963,77.4984,77.6963,3600.0
2008-12-18 14:15:00,94.14,94.21,93.92,94.03,9000.0,77.6303,77.6881,77.4489,77.5396,9000.0
2008-12-18 14:20:00,93.95,94.0,93.02,93.11,16100.0,77.4737,77.5149,76.7068,76.781,16100.0
2008-12-18 14:25:00,93.05,93.52,93.0,93.29,5000.0,76.7315,77.1191,76.6903,76.9294,5000.0
2008-12-18 14:30:00,93.32,93.52,93.22,93.3,5800.0,76.9542,77.1191,76.8717,76.9377,5800.0
2008-12-18 14:35:00,93.32,93.58,93.24,93.45,4900.0,76.9542,77.1686,76.8882,77.0614,4900.0
2008-12-18 14:40:00,93.41,93.76,93.39,93.45,10300.0,77.0284,77.317,77.0119,77.0614,10300.0
2008-12-18 14:45:00,93.49,94.27,93.44,94.11,5300.0,77.0943,77.7375,77.0531,77.6056,5300.0
2008-12-18 14:50:00,94.26,94.49,94.07,94.47,4600.0,77.7293,77.919,77.5726,77.9025,4600.0
2008-12-18 14:55:00,94.48,94.93,94.34,94.76,21900.0,77.9107,78.2818,77.7953,78.1416,21900.0
2008-12-18 15:00:00,94.75,95.7,94.6,95.45,32400.0,78.1334,78.9168,78.0097,78.7106,32400.0
2008-12-18 15:05:00,95.23,95.32,94.5,94.88,8000.0,78.5292,78.6034,77.9272,78.2406,8000.0
2008-12-18 15:10:00,94.71,94.71,94.02,94.06,6000.0,78.1004,78.1004,77.5314,77.5644,6000.0
2008-12-18 15:15:00,94.14,94.14,93.66,93.72,6700.0,77.6303,77.6303,77.2345,77.284,6700.0
2008-12-18 15:20:00,93.71,93.71,92.77,92.84,12700.0,77.2758,77.2758,76.5006,76.5583,12700.0
2008-12-18 15:25:00,92.99,93.79,92.77,92.92,13000.0,76.682,77.3417,76.5006,76.6243,13000.0
2008-12-18 15:30:00,92.92,93.19,92.73,92.85,12900.0,76.6243,76.847,76.4676,76.5666,12900.0
2008-12-18 15:35:00,92.92,93.61,92.87,93.08,11600.0,76.6243,77.1933,76.5831,76.7562,11600.0
2008-12-18 15:40:00,93.41,93.53,92.78,93.05,11900.0,77.0284,77.1273,76.5089,76.7315,11900.0
2008-12-18 15:45:00,92.81,94.66,92.81,94.23,16100.0,76.5336,78.0592,76.5336,77.7046,16100.0
2008-12-18 15:50:00,94.24,94.98,94.02,94.36,29200.0,77.7128,78.323,77.5314,77.8118,29200.0
2008-12-18 15:55:00,94.23,95.18,94.01,94.86,45000.0,77.7046,78.488,77.5231,78.2241,45000.0
2008-12-19 09:30:00,96.19,96.78,94.87,96.14,67700.0,79.3208,79.8074,78.2323,79.2796,67700.0
2008-12-19 09:35:00,96.58,96.82,95.06,95.4,5900.0,79.6424,79.8403,78.389,78.6694,5900.0
2008-12-19 09:40:00,95.38,96.0,94.99,95.07,5700.0,78.6529,79.1642,78.3313,78.3973,5700.0
2008-12-19 09:45:00,94.89,96.22,94.89,96.22,6600.0,78.2488,79.3456,78.2488,79.3456,6600.0
2008-12-19 09:50:00,96.19,96.25,94.77,94.97,14300.0,79.3208,79.3703,78.1499,78.3148,14300.0
2008-12-19 09:55:00,94.97,95.56,94.96,95.03,8700.0,78.3148,78.8013,78.3065,78.3643,8700.0
2008-12-19 10:00:00,95.04,95.99,95.0,95.99,2600.0,78.3725,79.1559,78.3395,79.1559,2600.0
2008-12-19 10:05:00,95.87,96.24,95.65,96.24,3100.0,79.057,79.3621,78.8755,79.3621,3100.0
2008-12-19 10:10:00,96.07,96.46,95.89,96.39,14500.0,79.2219,79.5435,79.0734,79.4858,14500.0
2008-12-19 10:15:00,96.4,96.64,96.02,96.02,9700.0,79.494,79.6919,79.1806,79.1806,9700.0
2008-12-19 10:20:00,96.0,96.47,95.73,96.07,85100.0,79.1642,79.5517,78.9415,79.2219,85100.0
2008-12-19 10:25:00,96.13,96.87,96.05,96.71,38400.0,79.2714,79.8816,79.2054,79.7496,38400.0
2008-12-19 10:30:00,96.7,97.0,96.26,96.26,11300.0,79.7414,79.9888,79.3786,79.3786,11300.0
2008-12-19 10:35:00,96.26,96.41,96.22,96.38,2900.0,79.3786,79.5022,79.3456,79.4775,2900.0
2008-12-19 10:40:00,96.32,96.64,96.26,96.47,1900.0,79.428,79.6919,79.3786,79.5517,1900.0
2008-12-19 10:45:00,96.55,96.55,96.2,96.34,1300.0,79.6177,79.6177,79.3291,79.4445,1300.0
2008-12-19 10:50:00,96.32,96.41,96.32,96.4,300.0,79.428,79.5022,79.428,79.494,300.0
2008-12-19 10:55:00,96.36,96.36,95.6,95.76,4000.0,79.461,79.461,78.8343,78.9662,4000.0
2008-12-19 11:00:00,95.79,95.79,95.34,95.36,1400.0,78.991,78.991,78.6199,78.6364,1400.0
2008-12-19 11:05:00,95.35,95.35,95.04,95.04,1100.0,78.6281,78.6281,78.3725,78.3725,1100.0
2008-12-19 11:10:00,94.92,95.1,94.92,95.09,1500.0,78.2736,78.422,78.2736,78.4137,1500.0
2008-12-19 11:15:00,95.17,95.25,94.98,95.11,700.0,78.4797,78.5457,78.323,78.4302,700.0
2008-12-19 11:20:00,95.23,95.32,95.09,95.32,1100.0,78.5292,78.6034,78.4137,78.6034,1100.0
2008-12-19 11:25:00,95.36,95.36,94.98,95.17,600.0,78.6364,78.6364,78.323,78.4797,600.0
2008-12-19 11:30:00,95.04,95.18,94.95,95.12,1000.0,78.3725,78.488,78.2983,78.4385,1000.0
2008-12-19 11:35:00,95.17,95.18,94.96,95.14,1700.0,78.4797,78.488,78.3065,78.455,1700.0
2008-12-19 11:40:00,95.17,95.17,94.72,94.72,2200.0,78.4797,78.4797,78.1086,78.1086,2200.0
2008-12-19 11:45:00,94.85,94.95,94.75,94.8,800.0,78.2158,78.2983,78.1334,78.1746,800.0
2008-12-19 11:50:00,94.73,94.73,93.82,93.82,3600.0,78.1169,78.1169,77.3665,77.3665,3600.0
2008-12-19 11:55:00,94.04,94.05,93.77,93.77,1100.0,77.5479,77.5561,77.3252,77.3252,1100.0
2008-12-19 12:00:00,94.02,94.27,93.29,93.29,2500.0,77.5314,77.7375,76.9294,76.9294,2500.0
2008-12-19 12:05:00,93.3,93.51,93.06,93.51,1800.0,76.9377,77.1108,76.7398,77.1108,1800.0
2008-12-19 12:10:00,93.32,94.4,93.32,94.4,8200.0,76.9542,77.8448,76.9542,77.8448,8200.0
2008-12-19 12:15:00,94.47,94.67,94.24,94.37,3100.0,77.9025,78.0674,77.7128,77.82,3100.0
2008-12-19 12:20:00,94.37,94.37,93.57,93.75,2100.0,77.82,77.82,77.1603,77.3087,2100.0
2008-12-19 12:25:00,93.66,94.37,93.66,94.37,1100.0,77.2345,77.82,77.2345,77.82,1100.0
2008-12-19 12:30:00,94.37,94.73,94.37,94.55,700.0,77.82,78.1169,77.82,77.9684,700.0
2008-12-19 12:35:00,94.64,94.64,94.23,94.59,2400.0,78.0427,78.0427,77.7046,78.0014,2400.0
2008-12-19 12:40:00,94.4,94.4,94.33,94.33,600.0,77.8448,77.8448,77.787,77.787,600.0
2008-12-19 12:45:00,94.29,94.33,93.75,94.33,2600.0,77.754,77.787,77.3087,77.787,2600.0
2008-12-19 12:50:00,94.26,94.27,94.26,94.27,1100.0,77.7293,77.7375,77.7293,77.7375,1100.0
2008-12-19 12:55:00,94.3,94.47,94.25,94.47,1100.0,77.7623,77.9025,77.7211,77.9025,1100.0
2008-12-19 13:00:00,94.45,94.59,94.45,94.58,1700.0,77.886,78.0014,77.886,77.9932,1700.0
2008-12-19 13:05:00,94.58,94.59,94.25,94.5,2900.0,77.9932,78.0014,77.7211,77.9272,2900.0
2008-12-19 13:10:00,94.55,94.72,94.55,94.72,700.0,77.9684,78.1086,77.9684,78.1086,700.0
2008-12-19 13:15:00,94.73,95.22,94.69,95.13,4900.0,78.1169,78.5209,78.0839,78.4467,4900.0
2008-12-19 13:20:00,95.26,95.26,94.84,94.84,1500.0,78.5539,78.5539,78.2076,78.2076,1500.0
2008-12-19 13:25:00,94.72,95.0,94.2,94.76,4600.0,78.1086,78.3395,77.6798,78.1416,4600.0
2008-12-19 13:30:00,94.94,95.2,94.56,95.2,4400.0,78.29,78.5045,77.9767,78.5045,4400.0
2008-12-19 13:35:00,95.03,95.16,94.87,94.96,600.0,78.3643,78.4715,78.2323,78.3065,600.0
2008-12-19 13:40:00,95.11,95.16,94.86,95.11,1800.0,78.4302,78.4715,78.2241,78.4302,1800.0
2008-12-19 13:45:00,94.98,95.01,94.84,94.84,1200.0,78.323,78.3478,78.2076,78.2076,1200.0
2008-12-19 13:50:00,94.87,94.87,94.42,94.55,3200.0,78.2323,78.2323,77.8612,77.9684,3200.0
2008-12-19 13:55:00,94.55,94.73,94.38,94.67,2900.0,77.9684,78.1169,77.8283,78.0674,2900.0
2008-12-19 14:00:00,94.69,95.49,94.69,95.37,3100.0,78.0839,78.7436,78.0839,78.6446,3100.0
2008-12-19 14:05:00,95.29,95.29,94.84,94.99,2000.0,78.5787,78.5787,78.2076,78.3313,2000.0
2008-12-19 14:10:00,95.22,95.33,94.53,94.56,4300.0,78.5209,78.6117,77.952,77.9767,4300.0
2008-12-19 14:15:00,94.56,94.75,94.56,94.65,2300.0,77.9767,78.1334,77.9767,78.0509,2300.0
2008-12-19 14:20:00,94.57,94.57,94.02,94.21,7100.0,77.9849,77.9849,77.5314,77.6881,7100.0
2008-12-19 14:25:00,94.24,94.39,94.15,94.39,600.0,77.7128,77.8365,77.6386,77.8365,600.0
2008-12-19 14:30:00,94.28,94.45,94.23,94.23,3900.0,77.7458,77.886,77.7046,77.7046,3900.0
2008-12-19 14:35:00,94.45,94.67,94.22,94.58,2800.0,77.886,78.0674,77.6963,77.9932,2800.0
2008-12-19 14:40:00,94.42,94.83,94.42,94.78,1100.0,77.8612,78.1993,77.8612,78.1581,1100.0
2008-12-19 14:45:00,94.63,94.82,94.63,94.82,3600.0,78.0344,78.1911,78.0344,78.1911,3600.0
2008-12-19 14:50:00,94.82,94.82,94.01,94.05,3400.0,78.1911,78.1911,77.5231,77.5561,3400.0
2008-12-19 14:55:00,94.1,94.44,93.95,94.28,6500.0,77.5974,77.8777,77.4737,77.7458,6500.0
2008-12-19 15:00:00,94.22,94.22,93.73,94.0,4700.0,77.6963,77.6963,77.2923,77.5149,4700.0
2008-12-19 15:05:00,94.19,94.35,94.04,94.18,4200.0,77.6716,77.8035,77.5479,77.6633,4200.0
2008-12-19 15:10:00,94.13,94.27,93.64,93.9,7000.0,77.6221,77.7375,77.218,77.4324,7000.0
2008-12-19 15:15:00,93.86,93.86,93.42,93.59,5200.0,77.3995,77.3995,77.0366,77.1768,5200.0
2008-12-19 15:20:00,93.5,93.57,93.05,93.56,6600.0,77.1026,77.1603,76.7315,77.1521,6600.0
2008-12-19 15:25:00,93.56,94.1,93.45,93.88,6300.0,77.1521,77.5974,77.0614,77.4159,6300.0
2008-12-19 15:30:00,93.88,93.88,93.05,93.43,8800.0,77.4159,77.4159,76.7315,77.0449,8800.0
2008-12-19 15:35:00,93.42,93.61,93.08,93.15,8300.0,77.0366,77.1933,76.7562,76.814,8300.0
2008-12-19 15:40:00,93.31,93.86,93.11,93.73,8700.0,76.9459,77.3995,76.781,77.2923,8700.0
2008-12-19 15:45:00,93.68,93.81,93.05,93.43,13800.0,77.251,77.3582,76.7315,77.0449,13800.0
2008-12-19 15:50:00,93.34,93.91,93.18,93.3,23800.0,76.9706,77.4407,76.8387,76.9377,23800.0
2008-12-19 15:55:00,93.15,96.12,92.94,93.64,62800.0,76.814,79.2631,76.6408,77.218,62800.0
2008-12-22 09:30:00,94.17,94.49,93.29,93.36,4300.0,77.6551,77.919,76.9294,76.9871,4300.0
2008-12-22 09:35:00,93.23,93.81,93.0,93.2,7900.0,76.8799,77.3582,76.6903,76.8552,7900.0
2008-12-22 09:40:00,93.03,93.51,92.27,92.7,21500.0,76.715,77.1108,76.0883,76.4429,21500.0
2008-12-22 09:45:00,92.64,92.78,92.26,92.55,13700.0,76.3934,76.5089,76.08,76.3192,13700.0
2008-12-22 09:50:00,92.47,93.9,92.16,93.01,21200.0,76.2532,77.4324,75.9976,76.6985,21200.0
2008-12-22 09:55:00,92.81,93.1,92.52,92.7,7000.0,76.5336,76.7727,76.2945,76.4429,7000.0
2008-12-22 10:00:00,92.71,92.98,92.1,92.15,6100.0,76.4511,76.6738,75.9481,75.9893,6100.0
2008-12-22 10:05:00,92.11,92.4,91.61,91.8,31300.0,75.9564,76.1955,75.544,75.7007,31300.0
2008-12-22 10:10:00,91.86,92.0,91.61,91.77,8800.0,75.7502,75.8656,75.544,75.676,8800.0
2008-12-22 10:15:00,91.71,92.0,91.6,92.0,21800.0,75.6265,75.8656,75.5358,75.8656,21800.0
2008-12-22 10:20:00,91.96,91.97,91.82,91.86,2200.0,75.8327,75.8409,75.7172,75.7502,2200.0
2008-12-22 10:25:00,91.88,92.08,91.6,91.84,31900.0,75.7667,75.9316,75.5358,75.7337,31900.0
2008-12-22 10:30:00,91.97,92.01,91.65,91.74,9600.0,75.8409,75.8739,75.577,75.6512,9600.0
2008-12-22 10:35:00,91.89,92.33,91.89,92.1,5700.0,75.7749,76.1378,75.7749,75.9481,5700.0
2008-12-22 10:40:00,92.01,92.09,91.5,91.65,24800.0,75.8739,75.9399,75.4533,75.577,24800.0
2008-12-22 10:45:00,91.63,91.7,91.54,91.55,2400.0,75.5605,75.6183,75.4863,75.4946,2400.0
2008-12-22 10:50:00,91.61,91.62,91.51,91.55,2000.0,75.544,75.5523,75.4616,75.4946,2000.0
2008-12-22 10:55:00,91.55,91.88,91.5,91.71,11500.0,75.4946,75.7667,75.4533,75.6265,11500.0
2008-12-22 11:00:00,91.72,91.99,91.71,91.95,8100.0,75.6348,75.8574,75.6265,75.8244,8100.0
2008-12-22 11:05:00,91.95,92.22,91.89,92.07,6400.0,75.8244,76.0471,75.7749,75.9234,6400.0
2008-12-22 11:10:00,92.09,92.32,92.09,92.16,4500.0,75.9399,76.1295,75.9399,75.9976,4500.0
2008-12-22 11:15:00,92.16,92.19,91.99,92.0,3600.0,75.9976,76.0223,75.8574,75.8656,3600.0
2008-12-22 11:20:00,92.0,92.12,91.99,91.99,19300.0,75.8656,75.9646,75.8574,75.8574,19300.0
2008-12-22 11:25:00,91.99,92.08,91.95,91.97,6900.0,75.8574,75.9316,75.8244,75.8409,6900.0
2008-12-22 11:30:00,91.95,92.03,91.95,91.97,12100.0,75.8244,75.8904,75.8244,75.8409,12100.0
2008-12-22 11:35:00,91.97,92.06,91.93,92.0,14300.0,75.8409,75.9151,75.8079,75.8656,14300.0
2008-12-22 11:40:00,92.0,92.06,91.66,91.66,10000.0,75.8656,75.9151,75.5853,75.5853,10000.0
2008-12-22 11:45:00,91.66,91.66,91.0,91.11,6200.0,75.5853,75.5853,75.041,75.1317,6200.0
2008-12-22 11:50:00,91.28,91.45,90.91,91.45,4000.0,75.2719,75.4121,74.9668,75.4121,4000.0
2008-12-22 11:55:00,91.38,91.38,91.01,91.26,1100.0,75.3544,75.3544,75.0493,75.2554,1100.0
2008-12-22 12:00:00,91.26,91.26,91.26,91.26,0.0,75.2554,75.2554,75.2554,75.2554,0.0
2008-12-22 12:05:00,91.51,91.52,91.38,91.38,1200.0,75.4616,75.4698,75.3544,75.3544,1200.0
2008-12-22 12:10:00,91.44,91.91,91.39,91.7,5700.0,75.4039,75.7914,75.3626,75.6183,5700.0
2008-12-22 12:15:00,91.63,91.76,91.63,91.76,200.0,75.5605,75.6677,75.5605,75.6677,200.0
2008-12-22 12:20:00,91.8,92.02,91.77,91.77,1900.0,75.7007,75.8821,75.676,75.676,1900.0
2008-12-22 12:25:00,91.82,91.86,91.67,91.73,1300.0,75.7172,75.7502,75.5935,75.643,1300.0
2008-12-22 12:30:00,91.65,91.79,91.39,91.56,7700.0,75.577,75.6925,75.3626,75.5028,7700.0
2008-12-22 12:35:00,91.53,91.53,90.91,91.02,1000.0,75.4781,75.4781,74.9668,75.0575,1000.0
2008-12-22 12:40:00,90.9,91.4,90.9,91.4,1200.0,74.9586,75.3709,74.9586,75.3709,1200.0
2008-12-22 12:45:00,91.6,91.87,91.44,91.87,1300.0,75.5358,75.7584,75.4039,75.7584,1300.0
2008-12-22 12:50:00,91.76,92.38,91.5,91.86,23400.0,75.6677,76.179,75.4533,75.7502,23400.0
2008-12-22 12:55:00,91.78,92.74,91.67,92.52,12700.0,75.6842,76.4759,75.5935,76.2945,12700.0
2008-12-22 13:00:00,92.61,93.58,92.61,93.3,11300.0,76.3687,77.1686,76.3687,76.9377,11300.0
2008-12-22 13:05:00,93.14,93.48,92.84,92.98,1700.0,76.8057,77.0861,76.5583,76.6738,1700.0
2008-12-22 13:10:00,92.83,94.55,92.83,93.62,8700.0,76.5501,77.9684,76.5501,77.2015,8700.0
2008-12-22 13:15:00,93.44,93.94,93.44,93.71,3000.0,77.0531,77.4654,77.0531,77.2758,3000.0
2008-12-22 13:20:00,93.68,94.36,93.41,93.78,7400.0,77.251,77.8118,77.0284,77.3335,7400.0
2008-12-22 13:25:00,93.71,93.89,93.71,93.73,3500.0,77.2758,77.4242,77.2758,77.2923,3500.0
2008-12-22 13:30:00,93.85,93.94,93.77,93.94,1000.0,77.3912,77.4654,77.3252,77.4654,1000.0
2008-12-22 13:35:00,93.72,93.9,93.71,93.88,5200.0,77.284,77.4324,77.2758,77.4159,5200.0
2008-12-22 13:40:00,93.74,93.88,93.69,93.69,1200.0,77.3005,77.4159,77.2593,77.2593,1200.0
2008-12-22 13:45:00,93.69,93.7,93.07,93.07,2800.0,77.2593,77.2675,76.748,76.748,2800.0
2008-12-22 13:50:00,93.3,93.5,93.0,93.25,2300.0,76.9377,77.1026,76.6903,76.8964,2300.0
2008-12-22 13:55:00,93.17,93.19,92.6,92.87,3400.0,76.8305,76.847,76.3604,76.5831,3400.0
2008-12-22 14:00:00,92.93,93.06,92.93,92.93,1000.0,76.6325,76.7398,76.6325,76.6325,1000.0
2008-12-22 14:05:00,93.0,93.19,92.93,93.0,1900.0,76.6903,76.847,76.6325,76.6903,1900.0
2008-12-22 14:10:00,92.92,92.92,92.73,92.82,4000.0,76.6243,76.6243,76.4676,76.5418,4000.0
2008-12-22 14:15:00,92.7,93.22,92.47,92.65,6800.0,76.4429,76.8717,76.2532,76.4017,6800.0
2008-12-22 14:20:00,92.63,92.67,91.86,92.13,3300.0,76.3852,76.4181,75.7502,75.9728,3300.0
2008-12-22 14:25:00,92.06,92.06,91.61,91.89,4000.0,75.9151,75.9151,75.544,75.7749,4000.0
2008-12-22 14:30:00,91.99,92.06,91.84,92.06,4900.0,75.8574,75.9151,75.7337,75.9151,4900.0
2008-12-22 14:35:00,92.08,92.11,91.85,91.89,10000.0,75.9316,75.9564,75.742,75.7749,10000.0
2008-12-22 14:40:00,91.86,92.27,91.8,91.86,3800.0,75.7502,76.0883,75.7007,75.7502,3800.0
2008-12-22 14:45:00,91.95,92.29,91.95,92.29,1200.0,75.8244,76.1048,75.8244,76.1048,1200.0
2008-12-22 14:50:00,92.2,92.25,91.93,92.04,2200.0,76.0306,76.0718,75.8079,75.8986,2200.0
2008-12-22 14:55:00,92.0,92.2,91.62,91.72,11200.0,75.8656,76.0306,75.5523,75.6348,11200.0
2008-12-22 15:00:00,91.81,92.04,91.79,91.85,9900.0,75.709,75.8986,75.6925,75.742,9900.0
2008-12-22 15:05:00,92.05,92.22,91.94,92.03,2800.0,75.9069,76.0471,75.8162,75.8904,2800.0
2008-12-22 15:10:00,92.14,92.34,91.94,92.15,2200.0,75.9811,76.146,75.8162,75.9893,2200.0
2008-12-22 15:15:00,92.26,92.29,91.99,91.99,9200.0,76.08,76.1048,75.8574,75.8574,9200.0
2008-12-22 15:20:00,91.99,92.48,91.99,92.37,7800.0,75.8574,76.2615,75.8574,76.1708,7800.0
2008-12-22 15:25:00,92.18,92.27,91.94,92.06,4800.0,76.0141,76.0883,75.8162,75.9151,4800.0
2008-12-22 15:30:00,92.01,92.17,91.72,91.72,4500.0,75.8739,76.0058,75.6348,75.6348,4500.0
2008-12-22 15:35:00,91.44,92.06,91.44,91.71,9000.0,75.4039,75.9151,75.4039,75.6265,9000.0
2008-12-22 15:40:00,91.77,92.12,91.33,91.85,10700.0,75.676,75.9646,75.3131,75.742,10700.0
2008-12-22 15:45:00,91.73,92.63,91.69,92.23,7500.0,75.643,76.3852,75.61,76.0553,7500.0
2008-12-22 15:50:00,92.31,93.2,92.27,92.57,14200.0,76.1213,76.8552,76.0883,76.3357,14200.0
2008-12-22 15:55:00,92.4,93.89,92.23,93.33,30800.0,76.1955,77.4242,76.0553,76.9624,30800.0
2008-12-23 09:30:00,94.73,96.21,94.44,94.62,10100.0,78.1169,79.3373,77.8777,78.0262,10100.0
2008-12-23 09:35:00,94.55,95.62,94.0,95.12,18800.0,77.9684,78.8508,77.5149,78.4385,18800.0
2008-12-23 09:40:00,94.8,97.53,94.8,96.81,45700.0,78.1746,80.4258,78.1746,79.8321,45700.0
2008-12-23 09:45:00,96.63,97.0,95.94,96.1,19700.0,79.6837,79.9888,79.1147,79.2466,19700.0
2008-12-23 09:50:00,96.05,96.82,95.4,96.8,21800.0,79.2054,79.8403,78.6694,79.8239,21800.0
2008-12-23 09:55:00,96.79,98.09,96.75,97.83,11900.0,79.8156,80.8876,79.7826,80.6732,11900.0
2008-12-23 10:00:00,97.32,97.32,94.83,95.14,21500.0,80.2527,80.2527,78.1993,78.455,21500.0
2008-12-23 10:05:00,95.03,96.19,95.03,95.59,9700.0,78.3643,79.3208,78.3643,78.8261,9700.0
2008-12-23 10:10:00,95.85,97.84,95.85,97.54,13100.0,79.0405,80.6815,79.0405,80.4341,13100.0
2008-12-23 10:15:00,97.4,97.58,96.73,97.24,6200.0,80.3186,80.4671,79.7661,80.1867,6200.0
2008-12-23 10:20:00,97.32,97.32,96.49,96.89,3200.0,80.2527,80.2527,79.5682,79.8981,3200.0
2008-12-23 10:25:00,96.9,97.24,96.45,97.05,21400.0,79.9063,80.1867,79.5352,80.03,21400.0
2008-12-23 10:30:00,97.09,97.43,96.17,96.24,5500.0,80.063,80.3434,79.3043,79.3621,5500.0
2008-12-23 10:35:00,96.32,96.32,95.93,95.93,1700.0,79.428,79.428,79.1064,79.1064,1700.0
2008-12-23 10:40:00,95.91,96.16,95.76,95.83,3200.0,79.0899,79.2961,78.9662,79.024,3200.0
2008-12-23 10:45:00,95.93,96.28,95.87,96.12,900.0,79.1064,79.395,79.057,79.2631,900.0
2008-12-23 10:50:00,96.12,96.33,96.07,96.19,5000.0,79.2631,79.4363,79.2219,79.3208,5000.0
2008-12-23 10:55:00,96.07,96.83,96.02,96.34,10600.0,79.2219,79.8486,79.1806,79.4445,10600.0
2008-12-23 11:00:00,96.35,96.73,95.98,96.21,2800.0,79.4528,79.7661,79.1477,79.3373,2800.0
2008-12-23 11:05:00,96.08,96.08,95.75,95.75,2700.0,79.2301,79.2301,78.958,78.958,2700.0
2008-12-23 11:10:00,95.85,95.96,95.6,95.96,3500.0,79.0405,79.1312,78.8343,79.1312,3500.0
2008-12-23 11:15:00,95.89,96.06,95.68,95.91,5600.0,79.0734,79.2136,78.9003,79.0899,5600.0
2008-12-23 11:20:00,95.75,95.91,95.53,95.53,8800.0,78.958,79.0899,78.7766,78.7766,8800.0
2008-12-23 11:25:00,95.69,95.7,95.45,95.54,7600.0,78.9085,78.9168,78.7106,78.7848,7600.0
2008-12-23 11:30:00,95.11,95.16,94.91,95.06,1300.0,78.4302,78.4715,78.2653,78.389,1300.0
2008-12-23 11:35:00,95.11,95.31,95.11,95.3,3900.0,78.4302,78.5952,78.4302,78.5869,3900.0
2008-12-23 11:40:00,95.34,95.41,95.3,95.37,800.0,78.6199,78.6776,78.5869,78.6446,800.0
2008-12-23 11:45:00,95.38,95.43,95.26,95.36,500.0,78.6529,78.6941,78.5539,78.6364,500.0
2008-12-23 11:50:00,95.31,95.33,95.02,95.32,5100.0,78.5952,78.6117,78.356,78.6034,5100.0
2008-12-23 11:55:00,95.2,95.29,95.02,95.15,2800.0,78.5045,78.5787,78.356,78.4632,2800.0
2008-12-23 12:00:00,95.13,95.15,94.8,95.14,1500.0,78.4467,78.4632,78.1746,78.455,1500.0
2008-12-23 12:05:00,94.63,94.63,94.37,94.57,1600.0,78.0344,78.0344,77.82,77.9849,1600.0
2008-12-23 12:10:00,94.45,94.45,94.29,94.34,2400.0,77.886,77.886,77.754,77.7953,2400.0
2008-12-23 12:15:00,94.55,94.62,94.24,94.24,9900.0,77.9684,78.0262,77.7128,77.7128,9900.0
2008-12-23 12:20:00,94.22,94.39,94.22,94.29,1300.0,77.6963,77.8365,77.6963,77.754,1300.0
2008-12-23 12:25:00,94.53,94.55,94.14,94.38,5000.0,77.952,77.9684,77.6303,77.8283,5000.0
2008-12-23 12:30:00,94.32,94.64,94.32,94.46,1700.0,77.7788,78.0427,77.7788,77.8942,1700.0
2008-12-23 12:35:00,94.59,94.61,94.5,94.5,1800.0,78.0014,78.0179,77.9272,77.9272,1800.0
2008-12-23 12:40:00,94.39,94.48,94.37,94.37,600.0,77.8365,77.9107,77.82,77.82,600.0
2008-12-23 12:45:00,94.29,94.58,94.22,94.58,800.0,77.754,77.9932,77.6963,77.9932,800.0
2008-12-23 12:50:00,94.4,94.87,94.4,94.87,1400.0,77.8448,78.2323,77.8448,78.2323,1400.0
2008-12-23 12:55:00,94.92,95.15,94.89,94.89,2000.0,78.2736,78.4632,78.2488,78.2488,2000.0
2008-12-23 13:00:00,95.0,95.15,94.99,95.04,2800.0,78.3395,78.4632,78.3313,78.3725,2800.0
2008-12-23 13:05:00,95.13,95.37,95.05,95.31,2700.0,78.4467,78.6446,78.3808,78.5952,2700.0
2008-12-23 13:10:00,95.18,95.29,95.09,95.15,2800.0,78.488,78.5787,78.4137,78.4632,2800.0
2008-12-23 13:15:00,95.17,95.17,94.96,95.09,2200.0,78.4797,78.4797,78.3065,78.4137,2200.0
2008-12-23 13:20:00,94.95,95.49,94.92,95.33,4900.0,78.2983,78.7436,78.2736,78.6117,4900.0
2008-12-23 13:25:00,95.21,95.21,94.86,94.86,800.0,78.5127,78.5127,78.2241,78.2241,800.0
2008-12-23 13:30:00,95.0,95.0,94.54,94.73,1900.0,78.3395,78.3395,77.9602,78.1169,1900.0
2008-12-23 13:35:00,94.88,95.08,94.77,94.93,3600.0,78.2406,78.4055,78.1499,78.2818,3600.0
2008-12-23 13:40:00,95.04,95.04,94.82,95.04,2700.0,78.3725,78.3725,78.1911,78.3725,2700.0
2008-12-23 13:45:00,94.79,94.98,94.67,94.86,2300.0,78.1664,78.323,78.0674,78.2241,2300.0
2008-12-23 13:50:00,94.8,95.21,94.8,95.21,1600.0,78.1746,78.5127,78.1746,78.5127,1600.0
2008-12-23 13:55:00,95.09,95.55,94.99,95.53,8000.0,78.4137,78.7931,78.3313,78.7766,8000.0
2008-12-23 14:00:00,95.55,95.7,95.46,95.53,4200.0,78.7931,78.9168,78.7189,78.7766,4200.0
2008-12-23 14:05:00,95.47,95.6,95.12,95.6,5200.0,78.7271,78.8343,78.4385,78.8343,5200.0
2008-12-23 14:10:00,95.54,96.0,95.44,95.96,5000.0,78.7848,79.1642,78.7024,79.1312,5000.0
2008-12-23 14:15:00,95.78,96.79,95.78,96.63,5500.0,78.9827,79.8156,78.9827,79.6837,5500.0
2008-12-23 14:20:00,96.63,97.18,96.5,96.89,8400.0,79.6837,80.1372,79.5765,79.8981,8400.0
2008-12-23 14:25:00,96.79,97.12,96.6,97.12,3300.0,79.8156,80.0877,79.6589,80.0877,3300.0
2008-12-23 14:30:00,96.88,97.13,95.76,96.24,3800.0,79.8898,80.096,78.9662,79.3621,3800.0
2008-12-23 14:35:00,96.39,96.66,95.94,95.96,1800.0,79.4858,79.7084,79.1147,79.1312,1800.0
2008-12-23 14:40:00,96.02,96.19,95.95,95.95,1400.0,79.1806,79.3208,79.1229,79.1229,1400.0
2008-12-23 14:45:00,95.95,96.08,95.5,95.82,3400.0,79.1229,79.2301,78.7518,79.0157,3400.0
2008-12-23 14:50:00,95.82,96.13,95.82,96.13,2600.0,79.0157,79.2714,79.0157,79.2714,2600.0
2008-12-23 14:55:00,96.27,96.27,95.65,96.08,4700.0,79.3868,79.3868,78.8755,79.2301,4700.0
2008-12-23 15:00:00,96.0,96.56,96.0,96.38,4900.0,79.1642,79.6259,79.1642,79.4775,4900.0
2008-12-23 15:05:00,96.38,96.42,95.47,95.73,9600.0,79.4775,79.5105,78.7271,78.9415,9600.0
2008-12-23 15:10:00,96.01,96.51,95.79,96.11,3900.0,79.1724,79.5847,78.991,79.2549,3900.0
2008-12-23 15:15:00,96.12,96.24,95.99,96.24,4500.0,79.2631,79.3621,79.1559,79.3621,4500.0
2008-12-23 15:20:00,96.24,96.79,96.14,96.26,5500.0,79.3621,79.8156,79.2796,79.3786,5500.0
2008-12-23 15:25:00,96.11,96.96,96.11,96.54,13100.0,79.2549,79.9558,79.2549,79.6095,13100.0
2008-12-23 15:30:00,96.36,96.8,96.35,96.47,9000.0,79.461,79.8239,79.4528,79.5517,9000.0
2008-12-23 15:35:00,96.48,96.64,96.23,96.64,11500.0,79.56,79.6919,79.3538,79.6919,11500.0
2008-12-23 15:40:00,96.54,96.68,95.93,95.93,14200.0,79.6095,79.7249,79.1064,79.1064,14200.0
2008-12-23 15:45:00,96.03,96.09,95.57,95.57,12400.0,79.1889,79.2384,78.8096,78.8096,12400.0
2008-12-23 15:50:00,95.78,96.1,95.22,95.36,21500.0,78.9827,79.2466,78.5209,78.6364,21500.0
2008-12-23 15:55:00,95.35,95.48,94.88,95.12,20400.0,78.6281,78.7353,78.2406,78.4385,20400.0
2008-12-24 09:30:00,95.3,95.88,95.13,95.62,3400.0,78.5869,79.0652,78.4467,78.8508,3400.0
2008-12-24 09:35:00,95.36,96.31,95.18,95.81,14000.0,78.6364,79.4198,78.488,79.0075,14000.0
2008-12-24 09:40:00,95.58,96.06,95.43,95.92,3300.0,78.8178,79.2136,78.6941,79.0982,3300.0
2008-12-24 09:45:00,95.81,96.1,95.34,95.64,19000.0,79.0075,79.2466,78.6199,78.8673,19000.0
2008-12-24 09:50:00,95.44,95.48,95.11,95.45,7500.0,78.7024,78.7353,78.4302,78.7106,7500.0
2008-12-24 09:55:00,95.4,95.49,95.4,95.44,1300.0,78.6694,78.7436,78.6694,78.7024,1300.0
2008-12-24 10:00:00,95.45,96.09,95.05,95.56,27500.0,78.7106,79.2384,78.3808,78.8013,27500.0
2008-12-24 10:05:00,95.35,95.54,94.64,95.18,29000.0,78.6281,78.7848,78.0427,78.488,29000.0
2008-12-24 10:10:00,95.25,95.53,95.12,95.52,2600.0,78.5457,78.7766,78.4385,78.7683,2600.0
2008-12-24 10:15:00,95.41,95.8,95.41,95.8,1900.0,78.6776,78.9992,78.6776,78.9992,1900.0
2008-12-24 10:20:00,95.72,95.84,95.48,95.58,5700.0,78.9333,79.0322,78.7353,78.8178,5700.0
2008-12-24 10:25:00,95.57,95.83,95.49,95.82,1100.0,78.8096,79.024,78.7436,79.0157,1100.0
2008-12-24 10:30:00,95.83,95.98,95.43,95.84,5500.0,79.024,79.1477,78.6941,79.0322,5500.0
2008-12-24 10:35:00,95.95,96.23,95.73,95.92,8700.0,79.1229,79.3538,78.9415,79.0982,8700.0
2008-12-24 10:40:00,96.08,96.89,96.05,96.82,2100.0,79.2301,79.8981,79.2054,79.8403,2100.0
2008-12-24 10:45:00,96.61,96.85,96.18,96.44,5000.0,79.6672,79.8651,79.3126,79.527,5000.0
2008-12-24 10:50:00,96.44,96.6,96.24,96.25,4700.0,79.527,79.6589,79.3621,79.3703,4700.0
2008-12-24 10:55:00,96.22,96.48,96.05,96.05,2500.0,79.3456,79.56,79.2054,79.2054,2500.0
2008-12-24 11:00:00,96.3,96.48,95.79,95.79,2300.0,79.4115,79.56,78.991,78.991,2300.0
2008-12-24 11:05:00,95.79,95.79,95.79,95.79,100.0,78.991,78.991,78.991,78.991,100.0
2008-12-24 11:10:00,96.36,96.36,95.92,96.06,400.0,79.461,79.461,79.0982,79.2136,400.0
2008-12-24 11:15:00,96.31,96.31,96.06,96.06,300.0,79.4198,79.4198,79.2136,79.2136,300.0
2008-12-24 11:20:00,96.32,96.56,96.1,96.37,1500.0,79.428,79.6259,79.2466,79.4693,1500.0
2008-12-24 11:25:00,96.37,96.53,96.09,96.53,1800.0,79.4693,79.6012,79.2384,79.6012,1800.0
2008-12-24 11:30:00,96.5,96.5,95.52,95.52,1700.0,79.5765,79.5765,78.7683,78.7683,1700.0
2008-12-24 11:35:00,95.52,95.78,95.52,95.64,1800.0,78.7683,78.9827,78.7683,78.8673,1800.0
2008-12-24 11:40:00,95.7,95.77,95.62,95.62,700.0,78.9168,78.9745,78.8508,78.8508,700.0
2008-12-24 11:45:00,95.62,95.62,95.62,95.62,100.0,78.8508,78.8508,78.8508,78.8508,100.0
2008-12-24 11:50:00,95.15,95.18,94.71,94.8,1600.0,78.4632,78.488,78.1004,78.1746,1600.0
2008-12-24 11:55:00,95.11,95.22,95.11,95.22,600.0,78.4302,78.5209,78.4302,78.5209,600.0
2008-12-24 12:00:00,95.14,95.14,94.88,94.88,300.0,78.455,78.455,78.2406,78.2406,300.0
2008-12-24 12:05:00,94.96,95.16,94.96,95.16,200.0,78.3065,78.4715,78.3065,78.4715,200.0
2008-12-24 12:10:00,95.17,95.34,95.17,95.34,1300.0,78.4797,78.6199,78.4797,78.6199,1300.0
2008-12-24 12:15:00,95.34,95.6,95.34,95.6,800.0,78.6199,78.8343,78.6199,78.8343,800.0
2008-12-24 12:20:00,95.6,95.82,95.45,95.49,2500.0,78.8343,79.0157,78.7106,78.7436,2500.0
2008-12-24 12:25:00,95.63,95.72,95.45,95.48,1000.0,78.859,78.9333,78.7106,78.7353,1000.0
2008-12-24 12:30:00,95.49,95.79,95.48,95.79,600.0,78.7436,78.991,78.7353,78.991,600.0
2008-12-24 12:35:00,95.78,95.84,95.65,95.84,1200.0,78.9827,79.0322,78.8755,79.0322,1200.0
2008-12-24 12:40:00,95.83,95.94,95.65,95.94,6000.0,79.024,79.1147,78.8755,79.1147,6000.0
2008-12-24 12:45:00,95.96,95.96,95.88,95.88,2800.0,79.1312,79.1312,79.0652,79.0652,2800.0
2008-12-24 12:50:00,95.66,95.66,95.19,95.36,4200.0,78.8838,78.8838,78.4962,78.6364,4200.0
2008-12-24 12:55:00,95.33,95.33,95.04,95.33,4200.0,78.6117,78.6117,78.3725,78.6117,4200.0
2008-12-26 09:30:00,95.85,96.19,94.38,95.98,9300.0,79.0405,79.3208,77.8283,79.1477,9300.0
2008-12-26 09:35:00,96.61,97.06,95.45,96.51,45700.0,79.6672,80.0383,78.7106,79.5847,45700.0
2008-12-26 09:40:00,96.12,97.0,95.65,95.89,42600.0,79.2631,79.9888,78.8755,79.0734,42600.0
2008-12-26 09:45:00,95.85,96.45,95.37,95.37,11500.0,79.0405,79.5352,78.6446,78.6446,11500.0
2008-12-26 09:50:00,95.87,96.22,95.87,95.97,1700.0,79.057,79.3456,79.057,79.1394,1700.0
2008-12-26 09:55:00,96.27,96.42,96.17,96.28,800.0,79.3868,79.5105,79.3043,79.395,800.0
2008-12-26 10:00:00,96.45,96.52,96.32,96.52,600.0,79.5352,79.593,79.428,79.593,600.0
2008-12-26 10:05:00,96.52,96.52,96.14,96.37,900.0,79.593,79.593,79.2796,79.4693,900.0
2008-12-26 10:10:00,96.37,96.93,96.35,96.83,1300.0,79.4693,79.9311,79.4528,79.8486,1300.0
2008-12-26 10:15:00,96.83,96.87,96.83,96.86,500.0,79.8486,79.8816,79.8486,79.8733,500.0
2008-12-26 10:20:00,96.66,96.7,96.41,96.7,1200.0,79.7084,79.7414,79.5022,79.7414,1200.0
2008-12-26 10:25:00,96.86,96.92,96.4,96.4,1200.0,79.8733,79.9228,79.494,79.494,1200.0
2008-12-26 10:30:00,96.4,96.67,96.4,96.67,300.0,79.494,79.7167,79.494,79.7167,300.0
2008-12-26 10:35:00,96.67,96.67,96.35,96.35,1100.0,79.7167,79.7167,79.4528,79.4528,1100.0
2008-12-26 10:40:00,96.17,96.36,96.17,96.35,400.0,79.3043,79.461,79.3043,79.4528,400.0
2008-12-26 10:45:00,96.43,96.43,96.43,96.43,100.0,79.5187,79.5187,79.5187,79.5187,100.0
2008-12-26 10:50:00,96.35,96.35,96.17,96.17,300.0,79.4528,79.4528,79.3043,79.3043,300.0
2008-12-26 10:55:00,96.33,96.33,96.33,96.33,100.0,79.4363,79.4363,79.4363,79.4363,100.0
2008-12-26 11:00:00,96.32,96.38,96.32,96.38,400.0,79.428,79.4775,79.428,79.4775,400.0
2008-12-26 11:05:00,96.38,96.38,96.38,96.38,200.0,79.4775,79.4775,79.4775,79.4775,200.0
2008-12-26 11:10:00,96.13,96.27,96.0,96.0,800.0,79.2714,79.3868,79.1642,79.1642,800.0
2008-12-26 11:15:00,96.03,96.03,96.03,96.03,100.0,79.1889,79.1889,79.1889,79.1889,100.0
2008-12-26 11:20:00,96.26,96.26,96.01,96.19,300.0,79.3786,79.3786,79.1724,79.3208,300.0
2008-12-26 11:25:00,96.0,96.15,95.89,95.9,800.0,79.1642,79.2878,79.0734,79.0817,800.0
2008-12-26 11:30:00,95.92,95.92,95.92,95.92,100.0,79.0982,79.0982,79.0982,79.0982,100.0
2008-12-26 11:35:00,95.92,96.15,95.92,96.15,600.0,79.0982,79.2878,79.0982,79.2878,600.0
2008-12-26 11:40:00,96.15,96.15,96.15,96.15,0.0,79.2878,79.2878,79.2878,79.2878,0.0
2008-12-26 11:45:00,96.01,96.16,96.01,96.16,400.0,79.1724,79.2961,79.1724,79.2961,400.0
2008-12-26 11:50:00,96.38,96.44,96.38,96.44,300.0,79.4775,79.527,79.4775,79.527,300.0
2008-12-26 11:55:00,96.54,96.54,96.54,96.54,100.0,79.6095,79.6095,79.6095,79.6095,100.0
2008-12-26 12:00:00,96.51,96.79,96.51,96.64,3700.0,79.5847,79.8156,79.5847,79.6919,3700.0
2008-12-26 12:05:00,96.6,96.85,96.53,96.62,5600.0,79.6589,79.8651,79.6012,79.6754,5600.0
2008-12-26 12:10:00,96.93,96.93,96.7,96.7,600.0,79.9311,79.9311,79.7414,79.7414,600.0
2008-12-26 12:15:00,96.77,96.77,96.73,96.73,200.0,79.7991,79.7991,79.7661,79.7661,200.0
2008-12-26 12:20:00,96.82,97.0,96.82,97.0,700.0,79.8403,79.9888,79.8403,79.9888,700.0
2008-12-26 12:25:00,97.0,97.0,97.0,97.0,400.0,79.9888,79.9888,79.9888,79.9888,400.0
2008-12-26 12:30:00,97.0,97.01,96.96,97.01,3900.0,79.9888,79.997,79.9558,79.997,3900.0
2008-12-26 12:35:00,97.02,97.02,97.02,97.02,100.0,80.0053,80.0053,80.0053,80.0053,100.0
2008-12-26 12:40:00,96.95,96.96,96.95,96.96,200.0,79.9475,79.9558,79.9475,79.9558,200.0
2008-12-26 12:45:00,97.0,97.2,96.96,96.97,1500.0,79.9888,80.1537,79.9558,79.964,1500.0
2008-12-26 12:50:00,96.96,97.06,96.89,96.93,1300.0,79.9558,80.0383,79.8981,79.9311,1300.0
2008-12-26 12:55:00,97.04,97.04,97.04,97.04,100.0,80.0218,80.0218,80.0218,80.0218,100.0
2008-12-26 13:00:00,96.9,96.9,96.9,96.9,400.0,79.9063,79.9063,79.9063,79.9063,400.0
2008-12-26 13:05:00,96.9,96.9,96.88,96.88,300.0,79.9063,79.9063,79.8898,79.8898,300.0
2008-12-26 13:10:00,96.9,96.9,96.9,96.9,200.0,79.9063,79.9063,79.9063,79.9063,200.0
2008-12-26 13:15:00,96.88,96.88,96.88,96.88,500.0,79.8898,79.8898,79.8898,79.8898,500.0
2008-12-26 13:20:00,96.86,96.88,96.78,96.88,800.0,79.8733,79.8898,79.8074,79.8898,800.0
2008-12-26 13:25:00,96.9,96.9,96.78,96.78,800.0,79.9063,79.9063,79.8074,79.8074,800.0
2008-12-26 13:30:00,97.0,97.0,96.92,96.96,800.0,79.9888,79.9888,79.9228,79.9558,800.0
2008-12-26 13:35:00,96.96,96.96,96.96,96.96,200.0,79.9558,79.9558,79.9558,79.9558,200.0
2008-12-26 13:40:00,96.85,96.99,96.6,96.61,900.0,79.8651,79.9805,79.6589,79.6672,900.0
2008-12-26 13:45:00,96.81,96.82,96.63,96.63,900.0,79.8321,79.8403,79.6837,79.6837,900.0
2008-12-26 13:50:00,96.78,96.8,96.68,96.68,800.0,79.8074,79.8239,79.7249,79.7249,800.0
2008-12-26 13:55:00,96.75,97.0,96.58,96.76,1400.0,79.7826,79.9888,79.6424,79.7909,1400.0
2008-12-26 14:00:00,96.77,96.77,96.77,96.77,100.0,79.7991,79.7991,79.7991,79.7991,100.0
2008-12-26 14:05:00,96.9,96.94,96.9,96.94,200.0,79.9063,79.9393,79.9063,79.9393,200.0
2008-12-26 14:10:00,96.76,96.94,96.73,96.73,800.0,79.7909,79.9393,79.7661,79.7661,800.0
2008-12-26 14:15:00,96.73,96.73,96.73,96.73,0.0,79.7661,79.7661,79.7661,79.7661,0.0
2008-12-26 14:20:00,96.85,96.88,96.77,96.86,1600.0,79.8651,79.8898,79.7991,79.8733,1600.0
2008-12-26 14:25:00,96.86,97.07,96.86,97.07,400.0,79.8733,80.0465,79.8733,80.0465,400.0
2008-12-26 14:30:00,97.07,97.46,96.95,97.34,2600.0,80.0465,80.3681,79.9475,80.2692,2600.0
2008-12-26 14:35:00,97.34,97.52,97.32,97.52,600.0,80.2692,80.4176,80.2527,80.4176,600.0
2008-12-26 14:40:00,97.44,97.53,97.36,97.53,700.0,80.3516,80.4258,80.2856,80.4258,700.0
2008-12-26 14:45:00,97.73,97.74,97.53,97.65,2000.0,80.5908,80.599,80.4258,80.5248,2000.0
2008-12-26 14:50:00,97.65,97.65,97.53,97.53,2600.0,80.5248,80.5248,80.4258,80.4258,2600.0
2008-12-26 14:55:00,97.58,97.58,97.38,97.5,700.0,80.4671,80.4671,80.3021,80.4011,700.0
2008-12-26 15:00:00,97.36,97.4,97.3,97.4,2000.0,80.2856,80.3186,80.2362,80.3186,2000.0
2008-12-26 15:05:00,97.41,97.5,97.41,97.5,1800.0,80.3269,80.4011,80.3269,80.4011,1800.0
2008-12-26 15:10:00,97.5,97.51,97.24,97.37,2900.0,80.4011,80.4093,80.1867,80.2939,2900.0
2008-12-26 15:15:00,97.19,97.33,97.17,97.22,1900.0,80.1455,80.2609,80.129,80.1702,1900.0
2008-12-26 15:20:00,97.22,97.33,97.2,97.22,1200.0,80.1702,80.2609,80.1537,80.1702,1200.0
2008-12-26 15:25:00,97.22,97.34,97.06,97.28,3000.0,80.1702,80.2692,80.0383,80.2197,3000.0
2008-12-26 15:30:00,97.28,97.42,97.26,97.29,2200.0,80.2197,80.3351,80.2032,80.2279,2200.0
2008-12-26 15:35:00,97.29,97.5,97.29,97.44,1900.0,80.2279,80.4011,80.2279,80.3516,1900.0
2008-12-26 15:40:00,97.44,99.01,97.43,98.72,40600.0,80.3516,81.6463,80.3434,81.4071,40600.0
2008-12-26 15:45:00,98.59,98.9,98.28,98.46,26400.0,81.2999,81.5556,81.0443,81.1927,26400.0
2008-12-26 15:50:00,98.47,98.5,97.93,98.35,53200.0,81.201,81.2257,80.7557,81.102,53200.0
2008-12-26 15:55:00,98.31,98.5,97.81,98.06,50500.0,81.069,81.2257,80.6567,80.8629,50500.0
2008-12-29 09:30:00,99.0,99.0,97.56,97.83,32400.0,81.638,81.638,80.4506,80.6732,32400.0
2008-12-29 09:35:00,97.83,97.96,96.68,97.07,22800.0,80.6732,80.7804,79.7249,80.0465,22800.0
2008-12-29 09:40:00,97.76,98.43,97.06,98.3,57600.0,80.6155,81.168,80.0383,81.0608,57600.0
2008-12-29 09:45:00,98.0,98.39,97.12,97.77,18500.0,80.8134,81.135,80.0877,80.6237,18500.0
2008-12-29 09:50:00,97.77,97.8,96.97,96.97,18000.0,80.6237,80.6485,79.964,79.964,18000.0
2008-12-29 09:55:00,96.73,96.73,96.5,96.5,1400.0,79.7661,79.7661,79.5765,79.5765,1400.0
2008-12-29 10:00:00,96.51,96.51,95.75,95.75,3500.0,79.5847,79.5847,78.958,78.958,3500.0
2008-12-29 10:05:00,95.76,95.76,95.04,95.44,4300.0,78.9662,78.9662,78.3725,78.7024,4300.0
2008-12-29 10:10:00,95.66,95.83,95.65,95.68,900.0,78.8838,79.024,78.8755,78.9003,900.0
2008-12-29 10:15:00,95.64,95.89,95.3,95.83,4200.0,78.8673,79.0734,78.5869,79.024,4200.0
2008-12-29 10:20:00,95.6,96.0,95.29,95.79,3100.0,78.8343,79.1642,78.5787,78.991,3100.0
2008-12-29 10:25:00,95.89,96.19,95.4,96.08,7600.0,79.0734,79.3208,78.6694,79.2301,7600.0
2008-12-29 10:30:00,96.08,96.09,96.08,96.09,400.0,79.2301,79.2384,79.2301,79.2384,400.0
2008-12-29 10:35:00,96.03,96.12,95.92,95.92,900.0,79.1889,79.2631,79.0982,79.0982,900.0
2008-12-29 10:40:00,95.75,96.0,95.75,95.91,2300.0,78.958,79.1642,78.958,79.0899,2300.0
2008-12-29 10:45:00,95.91,95.93,95.88,95.88,1500.0,79.0899,79.1064,79.0652,79.0652,1500.0
2008-12-29 10:50:00,95.85,96.36,95.83,96.35,1400.0,79.0405,79.461,79.024,79.4528,1400.0
2008-12-29 10:55:00,96.49,96.49,96.36,96.36,500.0,79.5682,79.5682,79.461,79.461,500.0
2008-12-29 11:00:00,96.48,96.48,96.1,96.26,1600.0,79.56,79.56,79.2466,79.3786,1600.0
2008-12-29 11:05:00,96.4,96.4,96.0,96.0,1100.0,79.494,79.494,79.1642,79.1642,1100.0
2008-12-29 11:10:00,96.13,96.23,96.0,96.0,600.0,79.2714,79.3538,79.1642,79.1642,600.0
2008-12-29 11:15:00,96.0,96.02,95.68,95.95,5400.0,79.1642,79.1806,78.9003,79.1229,5400.0
2008-12-29 11:20:00,95.81,96.0,95.81,96.0,700.0,79.0075,79.1642,79.0075,79.1642,700.0
2008-12-29 11:25:00,95.97,96.02,95.72,95.73,1200.0,79.1394,79.1806,78.9333,78.9415,1200.0
2008-12-29 11:30:00,95.56,95.74,95.56,95.68,1500.0,78.8013,78.9497,78.8013,78.9003,1500.0
2008-12-29 11:35:00,95.74,95.99,95.52,95.99,5400.0,78.9497,79.1559,78.7683,79.1559,5400.0
2008-12-29 11:40:00,96.29,96.29,95.87,96.13,1100.0,79.4033,79.4033,79.057,79.2714,1100.0
2008-12-29 11:45:00,96.02,96.12,96.0,96.06,1000.0,79.1806,79.2631,79.1642,79.2136,1000.0
2008-12-29 11:50:00,96.12,96.12,95.62,95.78,1500.0,79.2631,79.2631,78.8508,78.9827,1500.0
2008-12-29 11:55:00,95.71,95.78,95.64,95.64,1000.0,78.925,78.9827,78.8673,78.8673,1000.0
2008-12-29 12:00:00,95.67,95.94,95.62,95.64,4900.0,78.892,79.1147,78.8508,78.8673,4900.0
2008-12-29 12:05:00,95.71,95.93,95.59,95.71,1800.0,78.925,79.1064,78.8261,78.925,1800.0
2008-12-29 12:10:00,95.67,95.67,95.65,95.65,200.0,78.892,78.892,78.8755,78.8755,200.0
2008-12-29 12:15:00,95.82,95.92,95.52,95.72,2600.0,79.0157,79.0982,78.7683,78.9333,2600.0
2008-12-29 12:20:00,95.82,95.87,95.66,95.82,2600.0,79.0157,79.057,78.8838,79.0157,2600.0
2008-12-29 12:25:00,95.77,95.9,95.69,95.9,1100.0,78.9745,79.0817,78.9085,79.0817,1100.0
2008-12-29 12:30:00,95.76,95.83,95.5,95.83,1300.0,78.9662,79.024,78.7518,79.024,1300.0
2008-12-29 12:35:00,95.79,95.81,95.51,95.79,1100.0,78.991,79.0075,78.7601,78.991,1100.0
2008-12-29 12:40:00,95.66,95.75,95.31,95.51,2500.0,78.8838,78.958,78.5952,78.7601,2500.0
2008-12-29 12:45:00,95.5,95.5,95.02,95.05,1800.0,78.7518,78.7518,78.356,78.3808,1800.0
2008-12-29 12:50:00,95.05,95.41,95.04,95.41,1300.0,78.3808,78.6776,78.3725,78.6776,1300.0
2008-12-29 12:55:00,95.62,95.66,95.28,95.28,1500.0,78.8508,78.8838,78.5704,78.5704,1500.0
2008-12-29 13:00:00,95.2,95.33,95.2,95.32,700.0,78.5045,78.6117,78.5045,78.6034,700.0
2008-12-29 13:05:00,95.18,95.2,95.06,95.2,600.0,78.488,78.5045,78.389,78.5045,600.0
2008-12-29 13:10:00,95.16,95.67,95.16,95.67,900.0,78.4715,78.892,78.4715,78.892,900.0
2008-12-29 13:15:00,95.4,95.43,95.18,95.2,700.0,78.6694,78.6941,78.488,78.5045,700.0
2008-12-29 13:20:00,95.33,95.33,95.2,95.2,400.0,78.6117,78.6117,78.5045,78.5045,400.0
2008-12-29 13:25:00,95.17,95.35,95.17,95.25,1300.0,78.4797,78.6281,78.4797,78.5457,1300.0
2008-12-29 13:30:00,95.36,95.54,95.26,95.54,800.0,78.6364,78.7848,78.5539,78.7848,800.0
2008-12-29 13:35:00,95.4,95.59,95.4,95.51,800.0,78.6694,78.8261,78.6694,78.7601,800.0
2008-12-29 13:40:00,95.51,96.0,95.47,95.82,2300.0,78.7601,79.1642,78.7271,79.0157,2300.0
2008-12-29 13:45:00,95.86,95.99,95.6,95.99,6000.0,79.0487,79.1559,78.8343,79.1559,6000.0
2008-12-29 13:50:00,95.99,96.0,95.89,95.9,2000.0,79.1559,79.1642,79.0734,79.0817,2000.0
2008-12-29 13:55:00,95.98,96.47,95.98,96.37,2700.0,79.1477,79.5517,79.1477,79.4693,2700.0
2008-12-29 14:00:00,96.32,96.37,96.27,96.27,1100.0,79.428,79.4693,79.3868,79.3868,1100.0
2008-12-29 14:05:00,96.3,96.33,96.0,96.31,1000.0,79.4115,79.4363,79.1642,79.4198,1000.0
2008-12-29 14:10:00,96.22,96.22,95.97,96.01,2200.0,79.3456,79.3456,79.1394,79.1724,2200.0
2008-12-29 14:15:00,96.01,96.06,96.01,96.06,300.0,79.1724,79.2136,79.1724,79.2136,300.0
2008-12-29 14:20:00,96.24,96.47,96.17,96.26,2500.0,79.3621,79.5517,79.3043,79.3786,2500.0
2008-12-29 14:25:00,96.31,96.64,96.29,96.64,1300.0,79.4198,79.6919,79.4033,79.6919,1300.0
2008-12-29 14:30:00,96.25,96.54,96.07,96.54,1000.0,79.3703,79.6095,79.2219,79.6095,1000.0
2008-12-29 14:35:00,96.47,96.69,96.35,96.35,1900.0,79.5517,79.7331,79.4528,79.4528,1900.0
2008-12-29 14:40:00,96.25,96.61,96.24,96.61,1100.0,79.3703,79.6672,79.3621,79.6672,1100.0
2008-12-29 14:45:00,96.53,96.67,96.44,96.63,800.0,79.6012,79.7167,79.527,79.6837,800.0
2008-12-29 14:50:00,96.66,96.67,96.66,96.66,300.0,79.7084,79.7167,79.7084,79.7084,300.0
2008-12-29 14:55:00,96.66,97.0,96.66,96.99,11000.0,79.7084,79.9888,79.7084,79.9805,11000.0
2008-12-29 15:00:00,96.84,97.22,96.8,96.98,3100.0,79.8568,80.1702,79.8239,79.9723,3100.0
2008-12-29 15:05:00,97.0,97.0,96.45,96.45,16100.0,79.9888,79.9888,79.5352,79.5352,16100.0
2008-12-29 15:10:00,96.58,96.75,96.44,96.59,2900.0,79.6424,79.7826,79.527,79.6507,2900.0
2008-12-29 15:15:00,96.68,96.68,96.0,96.11,6100.0,79.7249,79.7249,79.1642,79.2549,6100.0
2008-12-29 15:20:00,96.17,96.37,96.0,96.0,7000.0,79.3043,79.4693,79.1642,79.1642,7000.0
2008-12-29 15:25:00,96.06,96.34,95.69,96.04,7000.0,79.2136,79.4445,78.9085,79.1971,7000.0
2008-12-29 15:30:00,95.94,96.15,95.79,96.15,15100.0,79.1147,79.2878,78.991,79.2878,15100.0
2008-12-29 15:35:00,96.17,96.32,95.86,95.89,17200.0,79.3043,79.428,79.0487,79.0734,17200.0
2008-12-29 15:40:00,95.82,96.08,95.52,95.89,15900.0,79.0157,79.2301,78.7683,79.0734,15900.0
2008-12-29 15:45:00,95.95,96.39,95.65,95.9,21600.0,79.1229,79.4858,78.8755,79.0817,21600.0
2008-12-29 15:50:00,96.05,96.31,95.77,95.89,9600.0,79.2054,79.4198,78.9745,79.0734,9600.0
2008-12-29 15:55:00,96.05,96.14,95.2,95.25,32800.0,79.2054,79.2796,78.5045,78.5457,32800.0
2008-12-30 09:30:00,97.21,97.99,96.55,97.47,59100.0,80.162,80.8052,79.6177,80.3764,59100.0
2008-12-30 09:35:00,97.18,98.0,96.83,97.18,105700.0,80.1372,80.8134,79.8486,80.1372,105700.0
2008-12-30 09:40:00,97.33,97.41,93.94,94.57,173900.0,80.2609,80.3269,77.4654,77.9849,173900.0
2008-12-30 09:45:00,94.57,95.93,94.43,94.89,18900.0,77.9849,79.1064,77.8695,78.2488,18900.0
2008-12-30 09:50:00,94.71,95.36,94.11,94.88,8000.0,78.1004,78.6364,77.6056,78.2406,8000.0
2008-12-30 09:55:00,94.88,95.69,94.75,95.02,12800.0,78.2406,78.9085,78.1334,78.356,12800.0
2008-12-30 10:00:00,94.96,95.42,94.86,95.42,1700.0,78.3065,78.6859,78.2241,78.6859,1700.0
2008-12-30 10:05:00,95.26,96.22,95.01,95.68,9700.0,78.5539,79.3456,78.3478,78.9003,9700.0
2008-12-30 10:10:00,95.47,95.57,94.93,95.07,14600.0,78.7271,78.8096,78.2818,78.3973,14600.0
2008-12-30 10:15:00,95.19,96.0,95.01,96.0,2400.0,78.4962,79.1642,78.3478,79.1642,2400.0
2008-12-30 10:20:00,96.1,96.2,95.88,96.18,5100.0,79.2466,79.3291,79.0652,79.3126,5100.0
2008-12-30 10:25:00,96.19,96.42,95.9,96.2,5200.0,79.3208,79.5105,79.0817,79.3291,5200.0
2008-12-30 10:30:00,96.2,96.41,96.12,96.29,900.0,79.3291,79.5022,79.2631,79.4033,900.0
2008-12-30 10:35:00,96.4,97.0,96.18,96.86,3700.0,79.494,79.9888,79.3126,79.8733,3700.0
2008-12-30 10:40:00,96.59,96.86,96.41,96.55,6600.0,79.6507,79.8733,79.5022,79.6177,6600.0
2008-12-30 10:45:00,96.55,96.55,96.28,96.34,3300.0,79.6177,79.6177,79.395,79.4445,3300.0
2008-12-30 10:50:00,96.55,96.99,96.5,96.92,2300.0,79.6177,79.9805,79.5765,79.9228,2300.0
2008-12-30 10:55:00,96.95,96.95,95.91,95.91,5800.0,79.9475,79.9475,79.0899,79.0899,5800.0
2008-12-30 11:00:00,96.16,96.32,94.95,95.0,30300.0,79.2961,79.428,78.2983,78.3395,30300.0
2008-12-30 11:05:00,95.0,95.18,94.63,95.17,5800.0,78.3395,78.488,78.0344,78.4797,5800.0
2008-12-30 11:10:00,95.11,95.58,95.11,95.58,1600.0,78.4302,78.8178,78.4302,78.8178,1600.0
2008-12-30 11:15:00,95.4,95.51,95.08,95.34,5900.0,78.6694,78.7601,78.4055,78.6199,5900.0
2008-12-30 11:20:00,95.34,95.64,95.04,95.35,2600.0,78.6199,78.8673,78.3725,78.6281,2600.0
2008-12-30 11:25:00,95.43,95.64,95.35,95.64,1200.0,78.6941,78.8673,78.6281,78.8673,1200.0
2008-12-30 11:30:00,95.64,95.77,95.64,95.75,700.0,78.8673,78.9745,78.8673,78.958,700.0
2008-12-30 11:35:00,95.69,95.88,95.6,95.74,1600.0,78.9085,79.0652,78.8343,78.9497,1600.0
2008-12-30 11:40:00,95.62,96.18,95.43,96.18,1100.0,78.8508,79.3126,78.6941,79.3126,1100.0
2008-12-30 11:45:00,96.2,96.35,95.98,96.16,2500.0,79.3291,79.4528,79.1477,79.2961,2500.0
2008-12-30 11:50:00,96.37,96.37,96.17,96.37,400.0,79.4693,79.4693,79.3043,79.4693,400.0
2008-12-30 11:55:00,96.03,96.5,96.03,96.44,4000.0,79.1889,79.5765,79.1889,79.527,4000.0
2008-12-30 12:00:00,96.49,96.6,96.4,96.5,4500.0,79.5682,79.6589,79.494,79.5765,4500.0
2008-12-30 12:05:00,96.77,96.85,96.5,96.67,2000.0,79.7991,79.8651,79.5765,79.7167,2000.0
2008-12-30 12:10:00,96.7,97.0,96.46,96.5,7900.0,79.7414,79.9888,79.5435,79.5765,7900.0
2008-12-30 12:15:00,96.5,96.84,96.42,96.7,8900.0,79.5765,79.8568,79.5105,79.7414,8900.0
2008-12-30 12:20:00,96.7,96.76,96.37,96.44,6400.0,79.7414,79.7909,79.4693,79.527,6400.0
2008-12-30 12:25:00,96.64,96.64,96.43,96.55,4800.0,79.6919,79.6919,79.5187,79.6177,4800.0
2008-12-30 12:30:00,96.68,96.68,96.55,96.6,1500.0,79.7249,79.7249,79.6177,79.6589,1500.0
2008-12-30 12:35:00,96.6,96.66,96.32,96.48,1200.0,79.6589,79.7084,79.428,79.56,1200.0
2008-12-30 12:40:00,96.48,96.5,96.02,96.31,3100.0,79.56,79.5765,79.1806,79.4198,3100.0
2008-12-30 12:45:00,96.64,96.71,95.97,96.01,1800.0,79.6919,79.7496,79.1394,79.1724,1800.0
2008-12-30 12:50:00,96.12,96.18,95.84,96.14,5900.0,79.2631,79.3126,79.0322,79.2796,5900.0
2008-12-30 12:55:00,96.12,96.19,95.75,95.84,4400.0,79.2631,79.3208,78.958,79.0322,4400.0
2008-12-30 13:00:00,95.88,96.0,95.63,95.9,2900.0,79.0652,79.1642,78.859,79.0817,2900.0
2008-12-30 13:05:00,95.85,95.9,95.74,95.82,1300.0,79.0405,79.0817,78.9497,79.0157,1300.0
2008-12-30 13:10:00,95.85,96.12,95.73,95.99,4800.0,79.0405,79.2631,78.9415,79.1559,4800.0
2008-12-30 13:15:00,95.85,95.92,95.73,95.83,2800.0,79.0405,79.0982,78.9415,79.024,2800.0
2008-12-30 13:20:00,95.67,95.8,95.67,95.8,2100.0,78.892,78.9992,78.892,78.9992,2100.0
2008-12-30 13:25:00,95.79,95.9,95.45,95.64,7800.0,78.991,79.0817,78.7106,78.8673,7800.0
2008-12-30 13:30:00,95.66,95.66,94.63,94.92,12500.0,78.8838,78.8838,78.0344,78.2736,12500.0
2008-12-30 13:35:00,94.91,95.02,94.64,94.73,3500.0,78.2653,78.356,78.0427,78.1169,3500.0
2008-12-30 13:40:00,94.8,95.1,94.78,94.97,6300.0,78.1746,78.422,78.1581,78.3148,6300.0
2008-12-30 13:45:00,94.91,95.0,94.73,94.89,4500.0,78.2653,78.3395,78.1169,78.2488,4500.0
2008-12-30 13:50:00,94.89,94.89,94.54,94.87,4100.0,78.2488,78.2488,77.9602,78.2323,4100.0
2008-12-30 13:55:00,94.75,94.82,94.72,94.72,1500.0,78.1334,78.1911,78.1086,78.1086,1500.0
2008-12-30 14:00:00,94.6,94.72,94.54,94.54,7200.0,78.0097,78.1086,77.9602,77.9602,7200.0
2008-12-30 14:05:00,94.67,95.14,94.55,95.0,3200.0,78.0674,78.455,77.9684,78.3395,3200.0
2008-12-30 14:10:00,95.12,95.12,94.8,94.94,9900.0,78.4385,78.4385,78.1746,78.29,9900.0
2008-12-30 14:15:00,94.95,95.33,94.95,95.29,3900.0,78.2983,78.6117,78.2983,78.5787,3900.0
2008-12-30 14:20:00,95.26,95.62,95.23,95.39,3100.0,78.5539,78.8508,78.5292,78.6611,3100.0
2008-12-30 14:25:00,95.39,95.52,95.35,95.42,3700.0,78.6611,78.7683,78.6281,78.6859,3700.0
2008-12-30 14:30:00,95.39,95.62,95.39,95.53,4000.0,78.6611,78.8508,78.6611,78.7766,4000.0
2008-12-30 14:35:00,95.43,95.62,95.43,95.61,2600.0,78.6941,78.8508,78.6941,78.8425,2600.0
2008-12-30 14:40:00,95.51,95.73,95.34,95.6,14100.0,78.7601,78.9415,78.6199,78.8343,14100.0
2008-12-30 14:45:00,95.6,95.62,95.31,95.49,3100.0,78.8343,78.8508,78.5952,78.7436,3100.0
2008-12-30 14:50:00,95.42,95.74,95.42,95.57,3200.0,78.6859,78.9497,78.6859,78.8096,3200.0
2008-12-30 14:55:00,95.57,95.61,95.18,95.18,3600.0,78.8096,78.8425,78.488,78.488,3600.0
2008-12-30 15:00:00,95.31,95.57,95.28,95.5,5500.0,78.5952,78.8096,78.5704,78.7518,5500.0
2008-12-30 15:05:00,95.34,95.42,94.98,95.24,2800.0,78.6199,78.6859,78.323,78.5374,2800.0
2008-12-30 15:10:00,95.13,95.13,94.79,94.89,3100.0,78.4467,78.4467,78.1664,78.2488,3100.0
2008-12-30 15:15:00,94.89,95.05,94.73,95.04,7200.0,78.2488,78.3808,78.1169,78.3725,7200.0
2008-12-30 15:20:00,95.07,95.2,94.73,94.92,11200.0,78.3973,78.5045,78.1169,78.2736,11200.0
2008-12-30 15:25:00,94.92,95.27,94.75,94.86,8100.0,78.2736,78.5622,78.1334,78.2241,8100.0
2008-12-30 15:30:00,94.86,95.22,94.73,95.2,6600.0,78.2241,78.5209,78.1169,78.5045,6600.0
2008-12-30 15:35:00,95.15,95.5,95.0,95.07,9100.0,78.4632,78.7518,78.3395,78.3973,9100.0
2008-12-30 15:40:00,95.07,95.37,95.07,95.37,11000.0,78.3973,78.6446,78.3973,78.6446,11000.0
2008-12-30 15:45:00,95.45,95.6,95.24,95.53,7900.0,78.7106,78.8343,78.5374,78.7766,7900.0
2008-12-30 15:50:00,95.53,96.14,95.53,96.1,16100.0,78.7766,79.2796,78.7766,79.2466,16100.0
2008-12-30 15:55:00,96.1,96.72,95.97,96.12,23600.0,79.2466,79.7579,79.1394,79.2631,23600.0
2008-12-31 09:30:00,97.27,97.62,96.29,96.97,19400.0,80.2114,80.5,79.4033,79.964,19400.0
2008-12-31 09:35:00,97.3,97.97,97.28,97.67,3800.0,80.2362,80.7887,80.2197,80.5413,3800.0
2008-12-31 09:40:00,97.65,98.07,97.52,97.52,7000.0,80.5248,80.8711,80.4176,80.4176,7000.0
2008-12-31 09:45:00,97.56,97.86,97.15,97.7,3200.0,80.4506,80.698,80.1125,80.566,3200.0
2008-12-31 09:50:00,97.74,97.76,97.01,97.55,4900.0,80.599,80.6155,79.997,80.4423,4900.0
2008-12-31 09:55:00,97.67,97.93,97.63,97.63,5800.0,80.5413,80.7557,80.5083,80.5083,5800.0
2008-12-31 10:00:00,97.69,98.0,97.69,97.92,7000.0,80.5578,80.8134,80.5578,80.7474,7000.0
2008-12-31 10:05:00,97.91,98.0,97.82,98.0,2000.0,80.7392,80.8134,80.665,80.8134,2000.0
2008-12-31 10:10:00,98.0,98.0,97.66,98.0,4500.0,80.8134,80.8134,80.533,80.8134,4500.0
2008-12-31 10:15:00,97.97,97.99,97.75,97.75,400.0,80.7887,80.8052,80.6072,80.6072,400.0
2008-12-31 10:20:00,97.75,97.99,97.49,97.68,2000.0,80.6072,80.8052,80.3928,80.5495,2000.0
2008-12-31 10:25:00,97.52,97.52,97.19,97.23,1500.0,80.4176,80.4176,80.1455,80.1784,1500.0
2008-12-31 10:30:00,97.12,97.35,96.77,97.03,8800.0,80.0877,80.2774,79.7991,80.0135,8800.0
2008-12-31 10:35:00,96.73,96.88,96.43,96.75,1200.0,79.7661,79.8898,79.5187,79.7826,1200.0
2008-12-31 10:40:00,96.75,96.87,96.67,96.87,400.0,79.7826,79.8816,79.7167,79.8816,400.0
2008-12-31 10:45:00,96.8,96.81,96.67,96.78,1600.0,79.8239,79.8321,79.7167,79.8074,1600.0
2008-12-31 10:50:00,96.67,96.91,96.67,96.91,600.0,79.7167,79.9146,79.7167,79.9146,600.0
2008-12-31 10:55:00,96.67,97.03,96.66,97.03,1300.0,79.7167,80.0135,79.7084,80.0135,1300.0
2008-12-31 11:00:00,96.9,97.14,96.9,97.14,1500.0,79.9063,80.1042,79.9063,80.1042,1500.0
2008-12-31 11:05:00,97.16,97.4,96.91,97.26,5600.0,80.1207,80.3186,79.9146,80.2032,5600.0
2008-12-31 11:10:00,97.18,97.29,97.18,97.29,400.0,80.1372,80.2279,80.1372,80.2279,400.0
2008-12-31 11:15:00,97.26,97.57,97.26,97.4,3700.0,80.2032,80.4588,80.2032,80.3186,3700.0
2008-12-31 11:20:00,97.61,97.75,97.59,97.75,1300.0,80.4918,80.6072,80.4753,80.6072,1300.0
2008-12-31 11:25:00,97.75,97.99,97.37,97.82,4800.0,80.6072,80.8052,80.2939,80.665,4800.0
2008-12-31 11:30:00,97.58,98.0,97.46,97.97,14400.0,80.4671,80.8134,80.3681,80.7887,14400.0
2008-12-31 11:35:00,97.98,98.7,97.98,98.41,6100.0,80.7969,81.3906,80.7969,81.1515,6100.0
2008-12-31 11:40:00,98.38,98.57,98.08,98.18,2400.0,81.1268,81.2834,80.8794,80.9618,2400.0
2008-12-31 11:45:00,98.03,98.09,97.85,98.0,2900.0,80.8381,80.8876,80.6897,80.8134,2900.0
2008-12-31 11:50:00,98.06,98.3,97.96,98.26,2900.0,80.8629,81.0608,80.7804,81.0278,2900.0
2008-12-31 11:55:00,98.26,98.51,97.77,98.27,3300.0,81.0278,81.234,80.6237,81.0361,3300.0
2008-12-31 12:00:00,98.24,98.7,98.23,98.6,3100.0,81.0113,81.3906,81.0031,81.3082,3100.0
2008-12-31 12:05:00,98.64,98.64,98.28,98.5,2700.0,81.3412,81.3412,81.0443,81.2257,2700.0
2008-12-31 12:10:00,98.5,98.58,98.09,98.22,3000.0,81.2257,81.2917,80.8876,80.9948,3000.0
2008-12-31 12:15:00,98.25,98.25,98.07,98.07,200.0,81.0196,81.0196,80.8711,80.8711,200.0
2008-12-31 12:20:00,98.18,98.41,98.17,98.41,600.0,80.9618,81.1515,80.9536,81.1515,600.0
2008-12-31 12:25:00,98.25,98.25,98.12,98.25,400.0,81.0196,81.0196,80.9124,81.0196,400.0
2008-12-31 12:30:00,98.14,98.34,98.14,98.23,1300.0,80.9289,81.0938,80.9289,81.0031,1300.0
2008-12-31 12:35:00,98.24,98.42,98.16,98.16,500.0,81.0113,81.1597,80.9453,80.9453,500.0
2008-12-31 12:40:00,98.16,98.44,98.16,98.44,900.0,80.9453,81.1762,80.9453,81.1762,900.0
2008-12-31 12:45:00,98.41,98.69,98.25,98.5,5700.0,81.1515,81.3824,81.0196,81.2257,5700.0
2008-12-31 12:50:00,98.49,98.64,98.39,98.58,5000.0,81.2175,81.3412,81.135,81.2917,5000.0
2008-12-31 12:55:00,98.48,98.59,98.37,98.53,2400.0,81.2092,81.2999,81.1185,81.2505,2400.0
2008-12-31 13:00:00,98.59,98.7,98.58,98.7,3700.0,81.2999,81.3906,81.2917,81.3906,3700.0
2008-12-31 13:05:00,98.7,98.7,98.69,98.69,200.0,81.3906,81.3906,81.3824,81.3824,200.0
2008-12-31 13:10:00,98.66,98.66,98.0,98.01,3200.0,81.3577,81.3577,80.8134,80.8217,3200.0
2008-12-31 13:15:00,98.06,98.55,98.06,98.46,1700.0,80.8629,81.267,80.8629,81.1927,1700.0
2008-12-31 13:20:00,98.35,98.65,98.25,98.36,3000.0,81.102,81.3494,81.0196,81.1103,3000.0
2008-12-31 13:25:00,98.3,98.5,98.15,98.39,4300.0,81.0608,81.2257,80.9371,81.135,4300.0
2008-12-31 13:30:00,98.36,98.47,98.16,98.32,5200.0,81.1103,81.201,80.9453,81.0773,5200.0
2008-12-31 13:35:00,98.24,98.36,98.2,98.3,2400.0,81.0113,81.1103,80.9783,81.0608,2400.0
2008-12-31 13:40:00,98.44,98.44,98.07,98.1,2800.0,81.1762,81.1762,80.8711,80.8959,2800.0
2008-12-31 13:45:00,98.28,98.32,98.09,98.09,600.0,81.0443,81.0773,80.8876,80.8876,600.0
2008-12-31 13:50:00,98.07,98.1,97.79,97.79,2700.0,80.8711,80.8959,80.6402,80.6402,2700.0
2008-12-31 13:55:00,98.15,98.16,97.72,97.74,3400.0,80.9371,80.9453,80.5825,80.599,3400.0
2008-12-31 14:00:00,97.92,98.0,97.78,97.89,1700.0,80.7474,80.8134,80.632,80.7227,1700.0
2008-12-31 14:05:00,98.09,98.09,97.56,97.81,2100.0,80.8876,80.8876,80.4506,80.6567,2100.0
2008-12-31 14:10:00,97.81,98.09,97.78,98.09,1500.0,80.6567,80.8876,80.632,80.8876,1500.0
2008-12-31 14:15:00,97.92,98.03,97.79,98.03,700.0,80.7474,80.8381,80.6402,80.8381,700.0
2008-12-31 14:20:00,98.02,98.08,97.87,97.91,700.0,80.8299,80.8794,80.7062,80.7392,700.0
2008-12-31 14:25:00,97.87,98.0,97.87,97.98,4400.0,80.7062,80.8134,80.7062,80.7969,4400.0
2008-12-31 14:30:00,97.97,98.17,97.73,98.13,6800.0,80.7887,80.9536,80.5908,80.9206,6800.0
2008-12-31 14:35:00,98.13,98.28,97.72,97.72,2600.0,80.9206,81.0443,80.5825,80.5825,2600.0
2008-12-31 14:40:00,97.77,97.82,97.68,97.75,4200.0,80.6237,80.665,80.5495,80.6072,4200.0
2008-12-31 14:45:00,97.72,97.74,97.44,97.54,1800.0,80.5825,80.599,80.3516,80.4341,1800.0
2008-12-31 14:50:00,97.69,97.69,97.4,97.41,3500.0,80.5578,80.5578,80.3186,80.3269,3500.0
2008-12-31 14:55:00,97.65,97.75,97.41,97.75,4900.0,80.5248,80.6072,80.3269,80.6072,4900.0
2008-12-31 15:00:00,97.75,97.86,97.54,97.82,5100.0,80.6072,80.698,80.4341,80.665,5100.0
2008-12-31 15:05:00,97.72,97.82,97.68,97.78,3500.0,80.5825,80.665,80.5495,80.632,3500.0
2008-12-31 15:10:00,97.78,97.78,97.45,97.68,3200.0,80.632,80.632,80.3599,80.5495,3200.0
2008-12-31 15:15:00,97.75,98.57,97.64,98.13,5700.0,80.6072,81.2834,80.5165,80.9206,5700.0
2008-12-31 15:20:00,98.3,98.3,97.69,98.12,17200.0,81.0608,81.0608,80.5578,80.9124,17200.0
2008-12-31 15:25:00,98.01,98.04,97.54,97.88,5900.0,80.8217,80.8464,80.4341,80.7145,5900.0
2008-12-31 15:30:00,97.86,97.92,97.61,97.85,9500.0,80.698,80.7474,80.4918,80.6897,9500.0
2008-12-31 15:35:00,97.9,98.51,97.85,98.06,10500.0,80.7309,81.234,80.6897,80.8629,10500.0
2008-12-31 15:40:00,98.02,98.03,97.13,97.42,21200.0,80.8299,80.8381,80.096,80.3351,21200.0
2008-12-31 15:45:00,97.32,97.5,96.47,96.94,16600.0,80.2527,80.4011,79.5517,79.9393,16600.0
2008-12-31 15:50:00,97.04,97.58,96.78,97.34,17300.0,80.0218,80.4671,79.8074,80.2692,17300.0
2008-12-31 15:55:00,97.37,97.78,96.54,96.61,44600.0,80.2939,80.632,79.6095,79.6672,44600.0
2009-01-02 09:30:00,98.75,100.0,95.42,97.68,13600.0,81.4319,82.4627,78.6859,80.5495,13600.0
2009-01-02 09:35:00,97.7,98.0,97.24,97.39,9300.0,80.566,80.8134,80.1867,80.3104,9300.0
2009-01-02 09:40:00,97.41,98.2,97.41,98.05,1500.0,80.3269,80.9783,80.3269,80.8546,1500.0
2009-01-02 09:45:00,98.15,98.5,98.15,98.39,5600.0,80.9371,81.2257,80.9371,81.135,5600.0
2009-01-02 09:50:00,98.21,98.21,96.0,96.12,7000.0,80.9866,80.9866,79.1642,79.2631,7000.0
2009-01-02 09:55:00,96.31,97.17,96.31,97.06,5100.0,79.4198,80.129,79.4198,80.0383,5100.0
2009-01-02 10:00:00,96.82,97.13,96.24,97.13,7000.0,79.8403,80.096,79.3621,80.096,7000.0
2009-01-02 10:05:00,97.06,97.61,97.04,97.61,4400.0,80.0383,80.4918,80.0218,80.4918,4400.0
2009-01-02 10:10:00,97.57,97.95,97.5,97.79,4000.0,80.4588,80.7722,80.4011,80.6402,4000.0
2009-01-02 10:15:00,98.02,98.38,97.67,98.38,16600.0,80.8299,81.1268,80.5413,81.1268,16600.0
2009-01-02 10:20:00,98.14,99.16,98.08,98.96,13000.0,80.9289,81.77,80.8794,81.605,13000.0
2009-01-02 10:25:00,98.68,98.99,98.64,98.98,4400.0,81.3742,81.6298,81.3412,81.6215,4400.0
2009-01-02 10:30:00,98.99,99.29,98.92,99.29,7200.0,81.6298,81.8772,81.5721,81.8772,7200.0
2009-01-02 10:35:00,99.23,99.64,99.23,99.53,13200.0,81.8277,82.1658,81.8277,82.0751,13200.0
2009-01-02 10:40:00,99.41,99.57,99.4,99.5,900.0,81.9761,82.1081,81.9679,82.0503,900.0
2009-01-02 10:45:00,99.41,99.56,99.24,99.39,5900.0,81.9761,82.0998,81.8359,81.9596,5900.0
2009-01-02 10:50:00,99.39,99.58,99.31,99.58,5000.0,81.9596,82.1163,81.8937,82.1163,5000.0
2009-01-02 10:55:00,99.78,100.52,99.78,100.51,12600.0,82.2812,82.8915,82.2812,82.8832,12600.0
2009-01-02 11:00:00,100.6,100.87,100.45,100.69,5900.0,82.9574,83.1801,82.8337,83.0317,5900.0
2009-01-02 11:05:00,100.7,100.71,100.4,100.65,2400.0,83.0399,83.0481,82.7925,82.9987,2400.0
2009-01-02 11:10:00,100.47,100.69,100.38,100.58,4400.0,82.8502,83.0317,82.776,82.9409,4400.0
2009-01-02 11:15:00,100.7,100.84,100.51,100.51,5500.0,83.0399,83.1553,82.8832,82.8832,5500.0
2009-01-02 11:20:00,100.55,101.37,100.44,101.07,35100.0,82.9162,83.5924,82.8255,83.345,35100.0
2009-01-02 11:25:00,101.34,101.35,100.44,101.05,17800.0,83.5677,83.5759,82.8255,83.3285,17800.0
2009-01-02 11:30:00,101.16,101.5,101.16,101.21,12000.0,83.4192,83.6996,83.4192,83.4605,12000.0
2009-01-02 11:35:00,101.36,101.5,101.2,101.35,4100.0,83.5842,83.6996,83.4522,83.5759,4100.0
2009-01-02 11:40:00,101.42,101.43,100.9,100.9,3400.0,83.6336,83.6419,83.2048,83.2048,3400.0
2009-01-02 11:45:00,101.09,101.24,100.87,101.05,7400.0,83.3615,83.4852,83.1801,83.3285,7400.0
2009-01-02 11:50:00,100.96,101.22,100.94,100.96,13700.0,83.2543,83.4687,83.2378,83.2543,13700.0
2009-01-02 11:55:00,100.96,101.54,100.86,101.36,4700.0,83.2543,83.7326,83.1718,83.5842,4700.0
2009-01-02 12:00:00,101.13,101.24,100.95,101.24,2200.0,83.3945,83.4852,83.2461,83.4852,2200.0
2009-01-02 12:05:00,101.24,101.37,101.2,101.37,2500.0,83.4852,83.5924,83.4522,83.5924,2500.0
2009-01-02 12:10:00,101.34,101.34,100.66,100.88,5800.0,83.5677,83.5677,83.0069,83.1883,5800.0
2009-01-02 12:15:00,100.82,101.14,100.75,101.06,4700.0,83.1389,83.4027,83.0811,83.3368,4700.0
2009-01-02 12:20:00,101.17,101.25,101.05,101.13,1800.0,83.4275,83.4934,83.3285,83.3945,1800.0
2009-01-02 12:25:00,101.19,101.22,101.08,101.08,1200.0,83.444,83.4687,83.3533,83.3533,1200.0
2009-01-02 12:30:00,101.25,101.25,100.95,100.97,6400.0,83.4934,83.4934,83.2461,83.2625,6400.0
2009-01-02 12:35:00,100.98,101.25,100.84,101.25,6100.0,83.2708,83.4934,83.1553,83.4934,6100.0
2009-01-02 12:40:00,101.25,101.5,100.99,101.02,6300.0,83.4934,83.6996,83.279,83.3038,6300.0
2009-01-02 12:45:00,100.99,101.15,100.95,101.13,3200.0,83.279,83.411,83.2461,83.3945,3200.0
2009-01-02 12:50:00,101.11,101.14,100.9,100.99,4000.0,83.378,83.4027,83.2048,83.279,4000.0
2009-01-02 12:55:00,100.99,101.1,100.9,101.1,4400.0,83.279,83.3697,83.2048,83.3697,4400.0
2009-01-02 13:00:00,101.25,101.37,101.02,101.24,13600.0,83.4934,83.5924,83.3038,83.4852,13600.0
2009-01-02 13:05:00,101.08,101.47,101.08,101.31,3700.0,83.3533,83.6749,83.3533,83.5429,3700.0
2009-01-02 13:10:00,101.31,101.56,101.15,101.23,4400.0,83.5429,83.7491,83.411,83.4769,4400.0
2009-01-02 13:15:00,101.23,101.32,101.16,101.18,1700.0,83.4769,83.5512,83.4192,83.4357,1700.0
2009-01-02 13:20:00,101.29,101.31,101.14,101.31,3800.0,83.5264,83.5429,83.4027,83.5429,3800.0
2009-01-02 13:25:00,101.21,101.33,101.13,101.18,3300.0,83.4605,83.5594,83.3945,83.4357,3300.0
2009-01-02 13:30:00,101.24,101.43,101.05,101.31,7600.0,83.4852,83.6419,83.3285,83.5429,7600.0
2009-01-02 13:35:00,101.26,101.51,101.24,101.38,4300.0,83.5017,83.7078,83.4852,83.6006,4300.0
2009-01-02 13:40:00,101.18,101.62,101.18,101.32,4700.0,83.4357,83.7986,83.4357,83.5512,4700.0
2009-01-02 13:45:00,101.36,101.6,101.19,101.44,5600.0,83.5842,83.7821,83.444,83.6501,5600.0
2009-01-02 13:50:00,101.46,101.64,101.13,101.21,6200.0,83.6666,83.815,83.3945,83.4605,6200.0
2009-01-02 13:55:00,101.19,101.82,101.15,101.7,4700.0,83.444,83.9635,83.411,83.8645,4700.0
2009-01-02 14:00:00,101.56,101.76,101.49,101.72,2300.0,83.7491,83.914,83.6914,83.881,2300.0
2009-01-02 14:05:00,101.69,101.69,101.25,101.25,6000.0,83.8563,83.8563,83.4934,83.4934,6000.0
2009-01-02 14:10:00,101.22,101.7,101.21,101.59,8400.0,83.4687,83.8645,83.4605,83.7738,8400.0
2009-01-02 14:15:00,101.69,102.0,101.48,101.56,4700.0,83.8563,84.1119,83.6831,83.7491,4700.0
2009-01-02 14:20:00,101.52,101.93,101.5,101.55,9000.0,83.7161,84.0542,83.6996,83.7408,9000.0
2009-01-02 14:25:00,101.77,101.77,101.45,101.45,2700.0,83.9222,83.9222,83.6584,83.6584,2700.0
2009-01-02 14:30:00,101.6,101.76,101.35,101.76,4400.0,83.7821,83.914,83.5759,83.914,4400.0
2009-01-02 14:35:00,101.84,101.84,101.66,101.77,3000.0,83.98,83.98,83.8315,83.9222,3000.0
2009-01-02 14:40:00,101.77,101.79,101.66,101.7,6400.0,83.9222,83.9387,83.8315,83.8645,6400.0
2009-01-02 14:45:00,101.69,101.83,101.65,101.8,2500.0,83.8563,83.9717,83.8233,83.947,2500.0
2009-01-02 14:50:00,101.72,101.81,101.64,101.81,2900.0,83.881,83.9552,83.815,83.9552,2900.0
2009-01-02 14:55:00,101.73,101.89,101.64,101.74,7900.0,83.8893,84.0212,83.815,83.8975,7900.0
2009-01-02 15:00:00,101.74,102.0,101.74,101.84,13600.0,83.8975,84.1119,83.8975,83.98,13600.0
2009-01-02 15:05:00,101.9,102.35,101.64,102.25,9600.0,84.0294,84.4005,83.815,84.3181,9600.0
2009-01-02 15:10:00,102.11,102.11,101.97,102.1,900.0,84.2026,84.2026,84.0872,84.1944,900.0
2009-01-02 15:15:00,102.1,102.12,101.92,102.01,2200.0,84.1944,84.2109,84.0459,84.1202,2200.0
2009-01-02 15:20:00,102.01,102.08,101.79,102.0,7600.0,84.1202,84.1779,83.9387,84.1119,7600.0
2009-01-02 15:25:00,101.76,102.01,101.76,101.83,3600.0,83.914,84.1202,83.914,83.9717,3600.0
2009-01-02 15:30:00,101.92,101.94,101.64,101.65,3800.0,84.0459,84.0624,83.815,83.8233,3800.0
2009-01-02 15:35:00,101.67,102.15,101.66,102.1,15100.0,83.8398,84.2356,83.8315,84.1944,15100.0
2009-01-02 15:40:00,102.09,102.17,101.81,101.81,7800.0,84.1861,84.2521,83.9552,83.9552,7800.0
2009-01-02 15:45:00,101.99,102.22,101.61,102.1,16600.0,84.1037,84.2933,83.7903,84.1944,16600.0
2009-01-02 15:50:00,102.29,102.76,101.93,102.04,17000.0,84.3511,84.7386,84.0542,84.1449,17000.0
2009-01-02 15:55:00,102.06,102.45,101.53,101.53,43000.0,84.1614,84.483,83.7243,83.7243,43000.0
2009-01-05 09:30:00,100.36,102.34,100.36,102.01,15800.0,82.7595,84.3923,82.7595,84.1202,15800.0
2009-01-05 09:35:00,102.27,102.34,101.73,102.19,26400.0,84.3346,84.3923,83.8893,84.2686,26400.0
2009-01-05 09:40:00,102.18,102.18,101.89,101.95,7000.0,84.2603,84.2603,84.0212,84.0707,7000.0
2009-01-05 09:45:00,101.87,102.02,101.5,101.77,28900.0,84.0047,84.1284,83.6996,83.9222,28900.0
2009-01-05 09:50:00,101.77,102.18,101.67,102.01,16400.0,83.9222,84.2603,83.8398,84.1202,16400.0
2009-01-05 09:55:00,102.11,102.18,102.01,102.12,5200.0,84.2026,84.2603,84.1202,84.2109,5200.0
2009-01-05 10:00:00,102.18,102.81,102.17,102.58,14200.0,84.2603,84.7799,84.2521,84.5902,14200.0
2009-01-05 10:05:00,102.59,102.72,102.09,102.65,5100.0,84.5984,84.7056,84.1861,84.6479,5100.0
2009-01-05 10:10:00,102.59,102.96,102.56,102.56,4400.0,84.5984,84.9036,84.5737,84.5737,4400.0
2009-01-05 10:15:00,102.85,103.06,102.23,102.42,6000.0,84.8128,84.986,84.3016,84.4583,6000.0
2009-01-05 10:20:00,102.46,102.71,102.16,102.27,13100.0,84.4912,84.6974,84.2439,84.3346,13100.0
2009-01-05 10:25:00,102.15,102.89,102.02,102.87,4500.0,84.2356,84.8458,84.1284,84.8293,4500.0
2009-01-05 10:30:00,102.69,103.01,102.65,102.87,2300.0,84.6809,84.9448,84.6479,84.8293,2300.0
2009-01-05 10:35:00,102.92,103.01,102.64,102.87,5000.0,84.8706,84.9448,84.6397,84.8293,5000.0
2009-01-05 10:40:00,102.81,103.31,102.81,102.85,13200.0,84.7799,85.1922,84.7799,84.8128,13200.0
2009-01-05 10:45:00,102.94,103.46,102.85,103.33,7700.0,84.8871,85.3159,84.8128,85.2087,7700.0
2009-01-05 10:50:00,103.41,104.56,103.26,104.13,18400.0,85.2746,86.223,85.1509,85.8684,18400.0
2009-01-05 10:55:00,104.13,104.18,103.3,103.3,19000.0,85.8684,85.9096,85.1839,85.1839,19000.0
2009-01-05 11:00:00,103.18,103.48,103.05,103.48,8600.0,85.085,85.3324,84.9778,85.3324,8600.0
2009-01-05 11:05:00,103.4,103.68,103.4,103.62,5200.0,85.2664,85.4973,85.2664,85.4478,5200.0
2009-01-05 11:10:00,103.67,104.42,103.6,104.34,7200.0,85.489,86.1075,85.4313,86.0415,7200.0
2009-01-05 11:15:00,104.25,104.42,104.15,104.2,3500.0,85.9673,86.1075,85.8849,85.9261,3500.0
2009-01-05 11:20:00,104.26,104.46,104.06,104.22,15700.0,85.9756,86.1405,85.8106,85.9426,15700.0
2009-01-05 11:25:00,104.2,104.59,103.93,104.2,6100.0,85.9261,86.2477,85.7034,85.9261,6100.0
2009-01-05 11:30:00,104.2,104.45,104.17,104.36,6500.0,85.9261,86.1322,85.9014,86.058,6500.0
2009-01-05 11:35:00,104.36,104.42,104.25,104.38,6500.0,86.058,86.1075,85.9673,86.0745,6500.0
2009-01-05 11:40:00,104.45,104.91,104.33,104.34,8500.0,86.1322,86.5116,86.0333,86.0415,8500.0
2009-01-05 11:45:00,104.31,104.76,104.21,104.39,7800.0,86.0168,86.3879,85.9343,86.0828,7800.0
2009-01-05 11:50:00,104.35,104.4,104.2,104.24,12200.0,86.0498,86.091,85.9261,85.9591,12200.0
2009-01-05 11:55:00,104.3,104.5,103.09,104.02,59900.0,86.0086,86.1735,85.0108,85.7777,59900.0
2009-01-05 12:00:00,104.0,104.02,103.52,103.79,11700.0,85.7612,85.7777,85.3653,85.588,11700.0
2009-01-05 12:05:00,103.76,104.46,103.72,104.12,10300.0,85.5633,86.1405,85.5303,85.8601,10300.0
2009-01-05 12:10:00,104.08,104.75,104.08,104.7,10700.0,85.8271,86.3796,85.8271,86.3384,10700.0
2009-01-05 12:15:00,104.71,105.0,104.6,104.94,37400.0,86.3467,86.5858,86.2559,86.5363,37400.0
2009-01-05 12:20:00,104.81,104.99,104.65,104.65,3300.0,86.4291,86.5775,86.2972,86.2972,3300.0
2009-01-05 12:25:00,104.65,104.88,104.65,104.72,2200.0,86.2972,86.4868,86.2972,86.3549,2200.0
2009-01-05 12:30:00,104.72,105.0,104.65,104.65,9200.0,86.3549,86.5858,86.2972,86.2972,9200.0
2009-01-05 12:35:00,104.72,104.8,104.55,104.8,2800.0,86.3549,86.4209,86.2147,86.4209,2800.0
2009-01-05 12:40:00,104.8,104.86,104.71,104.76,2200.0,86.4209,86.4703,86.3467,86.3879,2200.0
2009-01-05 12:45:00,104.79,105.0,104.75,104.75,11400.0,86.4126,86.5858,86.3796,86.3796,11400.0
2009-01-05 12:50:00,104.66,104.66,104.31,104.4,2200.0,86.3054,86.3054,86.0168,86.091,2200.0
2009-01-05 12:55:00,104.4,104.85,104.14,104.66,5700.0,86.091,86.4621,85.8766,86.3054,5700.0
2009-01-05 13:00:00,104.47,104.75,104.47,104.74,2400.0,86.1487,86.3796,86.1487,86.3714,2400.0
2009-01-05 13:05:00,104.74,104.74,104.51,104.52,2800.0,86.3714,86.3714,86.1817,86.19,2800.0
2009-01-05 13:10:00,104.5,104.74,104.5,104.6,5900.0,86.1735,86.3714,86.1735,86.2559,5900.0
2009-01-05 13:15:00,104.5,104.64,104.5,104.57,8000.0,86.1735,86.2889,86.1735,86.2312,8000.0
2009-01-05 13:20:00,104.57,104.93,104.51,104.78,5800.0,86.2312,86.5281,86.1817,86.4044,5800.0
2009-01-05 13:25:00,104.66,104.81,104.5,104.52,3300.0,86.3054,86.4291,86.1735,86.19,3300.0
2009-01-05 13:30:00,104.53,104.77,104.53,104.64,2800.0,86.1982,86.3961,86.1982,86.2889,2800.0
2009-01-05 13:35:00,104.61,104.72,104.36,104.5,9800.0,86.2642,86.3549,86.058,86.1735,9800.0
2009-01-05 13:40:00,104.51,104.72,104.36,104.72,6300.0,86.1817,86.3549,86.058,86.3549,6300.0
2009-01-05 13:45:00,104.72,104.77,104.52,104.6,10500.0,86.3549,86.3961,86.19,86.2559,10500.0
2009-01-05 13:50:00,104.73,104.95,104.41,104.95,7800.0,86.3631,86.5446,86.0993,86.5446,7800.0
2009-01-05 13:55:00,104.73,104.93,104.55,104.61,5600.0,86.3631,86.5281,86.2147,86.2642,5600.0
2009-01-05 14:00:00,104.75,104.75,104.5,104.57,13200.0,86.3796,86.3796,86.1735,86.2312,13200.0
2009-01-05 14:05:00,104.57,105.0,104.52,104.79,25700.0,86.2312,86.5858,86.19,86.4126,25700.0
2009-01-05 14:10:00,104.78,104.94,104.73,104.89,4000.0,86.4044,86.5363,86.3631,86.4951,4000.0
2009-01-05 14:15:00,104.9,104.9,104.58,104.77,6500.0,86.5033,86.5033,86.2394,86.3961,6500.0
2009-01-05 14:20:00,104.77,104.86,104.46,104.86,10300.0,86.3961,86.4703,86.1405,86.4703,10300.0
2009-01-05 14:25:00,104.87,104.97,104.57,104.57,8900.0,86.4786,86.5611,86.2312,86.2312,8900.0
2009-01-05 14:30:00,104.55,104.75,104.31,104.75,11200.0,86.2147,86.3796,86.0168,86.3796,11200.0
2009-01-05 14:35:00,104.87,104.9,104.5,104.52,11400.0,86.4786,86.5033,86.1735,86.19,11400.0
2009-01-05 14:40:00,104.55,104.57,104.21,104.29,22000.0,86.2147,86.2312,85.9343,86.0003,22000.0
2009-01-05 14:45:00,104.3,104.54,104.0,104.3,17300.0,86.0086,86.2065,85.7612,86.0086,17300.0
2009-01-05 14:50:00,104.38,104.89,104.3,104.68,25400.0,86.0745,86.4951,86.0086,86.3219,25400.0
2009-01-05 14:55:00,104.73,105.0,104.56,104.88,20900.0,86.3631,86.5858,86.223,86.4868,20900.0
2009-01-05 15:00:00,104.9,105.0,104.79,104.95,41100.0,86.5033,86.5858,86.4126,86.5446,41100.0
2009-01-05 15:05:00,104.97,105.25,104.79,105.0,57700.0,86.5611,86.7919,86.4126,86.5858,57700.0
2009-01-05 15:10:00,105.0,105.0,104.86,104.97,56700.0,86.5858,86.5858,86.4703,86.5611,56700.0
2009-01-05 15:15:00,104.93,105.0,104.66,104.9,49700.0,86.5281,86.5858,86.3054,86.5033,49700.0
2009-01-05 15:20:00,104.93,105.0,104.82,104.97,56400.0,86.5281,86.5858,86.4374,86.5611,56400.0
2009-01-05 15:25:00,104.97,104.98,104.77,104.93,38800.0,86.5611,86.5693,86.3961,86.5281,38800.0
2009-01-05 15:30:00,104.93,104.96,104.59,104.92,46500.0,86.5281,86.5528,86.2477,86.5198,46500.0
2009-01-05 15:35:00,104.94,104.96,104.48,104.68,65500.0,86.5363,86.5528,86.157,86.3219,65500.0
2009-01-05 15:40:00,104.62,104.95,104.5,104.62,57900.0,86.2724,86.5446,86.1735,86.2724,57900.0
2009-01-05 15:45:00,104.57,104.67,104.45,104.49,44200.0,86.2312,86.3137,86.1322,86.1652,44200.0
2009-01-05 15:50:00,104.49,104.68,104.24,104.25,53700.0,86.1652,86.3219,85.9591,85.9673,53700.0
2009-01-05 15:55:00,104.24,104.39,103.67,103.95,114400.0,85.9591,86.0828,85.489,85.7199,114400.0
2009-01-06 09:30:00,105.49,105.49,104.65,104.89,15600.0,86.9899,86.9899,86.2972,86.4951,15600.0
2009-01-06 09:35:00,104.86,105.01,103.63,103.91,37700.0,86.4703,86.594,85.4561,85.6869,37700.0
2009-01-06 09:40:00,103.98,104.49,103.0,104.49,12200.0,85.7447,86.1652,84.9365,86.1652,12200.0
2009-01-06 09:45:00,104.69,104.99,104.2,104.84,18600.0,86.3302,86.5775,85.9261,86.4539,18600.0
2009-01-06 09:50:00,104.78,104.94,104.67,104.85,21700.0,86.4044,86.5363,86.3137,86.4621,21700.0
2009-01-06 09:55:00,104.78,104.82,103.71,103.97,63400.0,86.4044,86.4374,85.522,85.7364,63400.0
2009-01-06 10:00:00,104.13,104.37,103.46,103.56,69200.0,85.8684,86.0663,85.3159,85.3983,69200.0
2009-01-06 10:05:00,103.43,103.59,103.07,103.24,35800.0,85.2911,85.4231,84.9943,85.1344,35800.0
2009-01-06 10:10:00,103.23,103.23,102.25,102.68,14100.0,85.1262,85.1262,84.3181,84.6727,14100.0
2009-01-06 10:15:00,102.67,102.67,101.7,102.03,9900.0,84.6644,84.6644,83.8645,84.1367,9900.0
2009-01-06 10:20:00,101.89,102.26,101.1,101.54,15100.0,84.0212,84.3263,83.3697,83.7326,15100.0
2009-01-06 10:25:00,101.66,101.81,100.54,100.55,10400.0,83.8315,83.9552,82.908,82.9162,10400.0
2009-01-06 10:30:00,100.79,101.11,100.62,100.81,28000.0,83.1141,83.378,82.9739,83.1306,28000.0
2009-01-06 10:35:00,100.73,101.01,100.67,100.83,20200.0,83.0646,83.2955,83.0152,83.1471,20200.0
2009-01-06 10:40:00,100.76,102.66,100.76,102.44,8100.0,83.0894,84.6562,83.0894,84.4747,8100.0
2009-01-06 10:45:00,102.25,102.28,100.35,100.95,7600.0,84.3181,84.3428,82.7513,83.2461,7600.0
2009-01-06 10:50:00,101.18,101.49,100.97,101.3,38100.0,83.4357,83.6914,83.2625,83.5347,38100.0
2009-01-06 10:55:00,101.39,101.81,101.39,101.64,2500.0,83.6089,83.9552,83.6089,83.815,2500.0
2009-01-06 11:00:00,101.49,101.53,101.4,101.53,1800.0,83.6914,83.7243,83.6171,83.7243,1800.0
2009-01-06 11:05:00,101.68,101.68,101.25,101.63,10400.0,83.848,83.848,83.4934,83.8068,10400.0
2009-01-06 11:10:00,101.51,101.99,101.41,101.8,29000.0,83.7078,84.1037,83.6254,83.947,29000.0
2009-01-06 11:15:00,101.83,102.31,101.83,102.3,5100.0,83.9717,84.3675,83.9717,84.3593,5100.0
2009-01-06 11:20:00,102.18,102.43,102.18,102.26,2100.0,84.2603,84.4665,84.2603,84.3263,2100.0
2009-01-06 11:25:00,102.24,102.9,102.21,102.84,32200.0,84.3098,84.8541,84.2851,84.8046,32200.0
2009-01-06 11:30:00,102.84,103.22,102.84,103.14,10400.0,84.8046,85.118,84.8046,85.052,10400.0
2009-01-06 11:35:00,103.05,103.15,102.67,102.89,14000.0,84.9778,85.0602,84.6644,84.8458,14000.0
2009-01-06 11:40:00,102.89,103.05,102.83,102.9,23400.0,84.8458,84.9778,84.7964,84.8541,23400.0
2009-01-06 11:45:00,102.84,103.14,102.63,102.99,13100.0,84.8046,85.052,84.6314,84.9283,13100.0
2009-01-06 11:50:00,102.99,102.99,102.68,102.86,16400.0,84.9283,84.9283,84.6727,84.8211,16400.0
2009-01-06 11:55:00,102.73,102.87,102.45,102.69,8100.0,84.7139,84.8293,84.483,84.6809,8100.0
2009-01-06 12:00:00,102.7,102.81,102.09,102.47,12600.0,84.6892,84.7799,84.1861,84.4995,12600.0
2009-01-06 12:05:00,102.47,102.58,102.1,102.38,14700.0,84.4995,84.5902,84.1944,84.4253,14700.0
2009-01-06 12:10:00,102.34,102.76,102.34,102.76,3500.0,84.3923,84.7386,84.3923,84.7386,3500.0
2009-01-06 12:15:00,102.91,103.17,102.75,102.86,3300.0,84.8623,85.0767,84.7304,84.8211,3300.0
2009-01-06 12:20:00,102.88,103.3,102.88,103.08,1900.0,84.8376,85.1839,84.8376,85.0025,1900.0
2009-01-06 12:25:00,102.97,103.23,102.48,102.71,3800.0,84.9118,85.1262,84.5077,84.6974,3800.0
2009-01-06 12:30:00,102.73,103.16,102.72,102.97,2900.0,84.7139,85.0685,84.7056,84.9118,2900.0
2009-01-06 12:35:00,103.01,103.66,102.98,103.61,800.0,84.9448,85.4808,84.92,85.4396,800.0
2009-01-06 12:40:00,103.53,103.58,103.34,103.51,2800.0,85.3736,85.4148,85.2169,85.3571,2800.0
2009-01-06 12:45:00,103.52,103.52,103.2,103.51,6000.0,85.3653,85.3653,85.1015,85.3571,6000.0
2009-01-06 12:50:00,103.46,103.67,103.25,103.56,1300.0,85.3159,85.489,85.1427,85.3983,1300.0
2009-01-06 12:55:00,103.51,103.71,103.44,103.61,3100.0,85.3571,85.522,85.2994,85.4396,3100.0
2009-01-06 13:00:00,103.6,103.6,103.16,103.16,3000.0,85.4313,85.4313,85.0685,85.0685,3000.0
2009-01-06 13:05:00,103.11,103.2,102.67,102.75,5400.0,85.0272,85.1015,84.6644,84.7304,5400.0
2009-01-06 13:10:00,102.76,102.84,102.66,102.7,6800.0,84.7386,84.8046,84.6562,84.6892,6800.0
2009-01-06 13:15:00,102.67,102.67,101.99,102.07,13800.0,84.6644,84.6644,84.1037,84.1696,13800.0
2009-01-06 13:20:00,102.07,102.07,101.76,101.82,20600.0,84.1696,84.1696,83.914,83.9635,20600.0
2009-01-06 13:25:00,101.83,101.95,101.7,101.75,10400.0,83.9717,84.0707,83.8645,83.9058,10400.0
2009-01-06 13:30:00,101.78,101.9,101.73,101.87,17500.0,83.9305,84.0294,83.8893,84.0047,17500.0
2009-01-06 13:35:00,101.82,101.9,101.69,101.83,10600.0,83.9635,84.0294,83.8563,83.9717,10600.0
2009-01-06 13:40:00,101.9,101.9,101.62,101.8,6600.0,84.0294,84.0294,83.7986,83.947,6600.0
2009-01-06 13:45:00,101.82,101.9,101.59,101.72,10100.0,83.9635,84.0294,83.7738,83.881,10100.0
2009-01-06 13:50:00,101.7,101.9,101.63,101.82,27000.0,83.8645,84.0294,83.8068,83.9635,27000.0
2009-01-06 13:55:00,101.89,101.9,101.68,101.82,7000.0,84.0212,84.0294,83.848,83.9635,7000.0
2009-01-06 14:00:00,101.82,101.87,101.61,101.74,16200.0,83.9635,84.0047,83.7903,83.8975,16200.0
2009-01-06 14:05:00,101.78,101.9,101.72,101.88,26300.0,83.9305,84.0294,83.881,84.013,26300.0
2009-01-06 14:10:00,101.84,101.95,101.27,101.27,22900.0,83.98,84.0707,83.5099,83.5099,22900.0
2009-01-06 14:15:00,101.26,101.48,101.0,101.12,11800.0,83.5017,83.6831,83.2873,83.3862,11800.0
2009-01-06 14:20:00,101.13,101.2,100.4,100.5,9300.0,83.3945,83.4522,82.7925,82.875,9300.0
2009-01-06 14:25:00,100.5,100.99,100.26,100.65,7600.0,82.875,83.279,82.6771,82.9987,7600.0
2009-01-06 14:30:00,100.69,101.42,100.43,100.43,23100.0,83.0317,83.6336,82.8172,82.8172,23100.0
2009-01-06 14:35:00,100.58,100.82,100.2,100.43,9900.0,82.9409,83.1389,82.6276,82.8172,9900.0
2009-01-06 14:40:00,100.72,101.68,100.59,101.65,14500.0,83.0564,83.848,82.9492,83.8233,14500.0
2009-01-06 14:45:00,101.67,102.05,101.5,101.69,17100.0,83.8398,84.1531,83.6996,83.8563,17100.0
2009-01-06 14:50:00,101.78,102.32,101.67,102.19,17800.0,83.9305,84.3758,83.8398,84.2686,17800.0
2009-01-06 14:55:00,102.17,103.17,102.14,103.04,38800.0,84.2521,85.0767,84.2274,84.9695,38800.0
2009-01-06 15:00:00,103.04,104.42,103.04,104.0,36700.0,84.9695,86.1075,84.9695,85.7612,36700.0
2009-01-06 15:05:00,104.01,104.22,103.21,103.78,14200.0,85.7694,85.9426,85.1097,85.5797,14200.0
2009-01-06 15:10:00,103.76,103.83,103.24,103.82,13000.0,85.5633,85.621,85.1344,85.6127,13000.0
2009-01-06 15:15:00,103.86,103.96,103.12,103.12,16400.0,85.6457,85.7282,85.0355,85.0355,16400.0
2009-01-06 15:20:00,103.17,103.36,102.78,102.96,38900.0,85.0767,85.2334,84.7551,84.9036,38900.0
2009-01-06 15:25:00,102.82,102.94,102.25,102.25,43500.0,84.7881,84.8871,84.3181,84.3181,43500.0
2009-01-06 15:30:00,102.34,102.53,101.66,101.66,29100.0,84.3923,84.549,83.8315,83.8315,29100.0
2009-01-06 15:35:00,101.67,102.09,101.02,101.16,41800.0,83.8398,84.1861,83.3038,83.4192,41800.0
2009-01-06 15:40:00,101.28,101.67,100.9,100.94,73900.0,83.5182,83.8398,83.2048,83.2378,73900.0
2009-01-06 15:45:00,100.94,102.19,100.93,101.8,24400.0,83.2378,84.2686,83.2296,83.947,24400.0
2009-01-06 15:50:00,101.8,102.17,101.45,101.45,41800.0,83.947,84.2521,83.6584,83.6584,41800.0
2009-01-06 15:55:00,101.58,101.78,101.33,101.68,75600.0,83.7656,83.9305,83.5594,83.848,75600.0
2009-01-07 09:30:00,100.0,101.27,100.0,100.54,24600.0,82.4627,83.5099,82.4627,82.908,24600.0
2009-01-07 09:35:00,100.57,101.03,100.41,100.44,7800.0,82.9327,83.312,82.8008,82.8255,7800.0
2009-01-07 09:40:00,100.39,100.39,99.6,99.9,15100.0,82.7843,82.7843,82.1328,82.3802,15100.0
2009-01-07 09:45:00,99.74,100.05,99.5,100.0,25400.0,82.2483,82.5039,82.0503,82.4627,25400.0
2009-01-07 09:50:00,100.0,100.36,99.57,100.0,16600.0,82.4627,82.7595,82.1081,82.4627,16600.0
2009-01-07 09:55:00,99.73,99.73,98.86,98.86,4900.0,82.24,82.24,81.5226,81.5226,4900.0
2009-01-07 10:00:00,99.0,99.0,98.21,98.21,8300.0,81.638,81.638,80.9866,80.9866,8300.0
2009-01-07 10:05:00,98.52,98.67,97.27,98.03,14400.0,81.2422,81.3659,80.2114,80.8381,14400.0
2009-01-07 10:10:00,97.97,98.43,97.67,97.92,24600.0,80.7887,81.168,80.5413,80.7474,24600.0
2009-01-07 10:15:00,97.8,97.85,97.57,97.7,3800.0,80.6485,80.6897,80.4588,80.566,3800.0
2009-01-07 10:20:00,97.55,98.22,97.55,98.22,2300.0,80.4423,80.9948,80.4423,80.9948,2300.0
2009-01-07 10:25:00,98.14,98.4,97.6,98.39,7900.0,80.9289,81.1433,80.4836,81.135,7900.0
2009-01-07 10:30:00,98.38,98.64,97.75,98.27,11400.0,81.1268,81.3412,80.6072,81.0361,11400.0
2009-01-07 10:35:00,98.38,98.69,98.08,98.68,6000.0,81.1268,81.3824,80.8794,81.3742,6000.0
2009-01-07 10:40:00,98.74,99.64,98.69,99.53,5000.0,81.4236,82.1658,81.3824,82.0751,5000.0
2009-01-07 10:45:00,99.53,99.85,99.22,99.64,8400.0,82.0751,82.339,81.8195,82.1658,8400.0
2009-01-07 10:50:00,99.7,99.75,99.04,99.74,8900.0,82.2153,82.2565,81.671,82.2483,8900.0
2009-01-07 10:55:00,99.75,100.0,99.34,99.65,19200.0,82.2565,82.4627,81.9184,82.174,19200.0
2009-01-07 11:00:00,99.74,99.74,99.09,99.43,11800.0,82.2483,82.2483,81.7122,81.9926,11800.0
2009-01-07 11:05:00,99.35,99.52,99.11,99.4,9400.0,81.9267,82.0668,81.7287,81.9679,9400.0
2009-01-07 11:10:00,99.35,99.39,99.04,99.05,2800.0,81.9267,81.9596,81.671,81.6793,2800.0
2009-01-07 11:15:00,98.9,99.22,98.69,98.69,7800.0,81.5556,81.8195,81.3824,81.3824,7800.0
2009-01-07 11:20:00,98.75,98.86,98.52,98.86,6600.0,81.4319,81.5226,81.2422,81.5226,6600.0
2009-01-07 11:25:00,99.1,99.1,98.48,98.73,4700.0,81.7205,81.7205,81.2092,81.4154,4700.0
2009-01-07 11:30:00,98.71,98.85,98.46,98.75,14800.0,81.3989,81.5143,81.1927,81.4319,14800.0
2009-01-07 11:35:00,98.75,99.18,98.75,98.95,3400.0,81.4319,81.7865,81.4319,81.5968,3400.0
2009-01-07 11:40:00,98.94,99.18,98.76,98.9,5300.0,81.5886,81.7865,81.4401,81.5556,5300.0
2009-01-07 11:45:00,99.04,99.05,98.75,98.88,5100.0,81.671,81.6793,81.4319,81.5391,5100.0
2009-01-07 11:50:00,98.7,98.81,98.38,98.81,13300.0,81.3906,81.4814,81.1268,81.4814,13300.0
2009-01-07 11:55:00,98.72,98.75,98.29,98.29,2700.0,81.4071,81.4319,81.0525,81.0525,2700.0
2009-01-07 12:00:00,98.42,98.43,97.46,97.8,11100.0,81.1597,81.168,80.3681,80.6485,11100.0
2009-01-07 12:05:00,98.02,98.51,97.89,98.36,2600.0,80.8299,81.234,80.7227,81.1103,2600.0
2009-01-07 12:10:00,98.61,98.61,97.82,97.91,9600.0,81.3164,81.3164,80.665,80.7392,9600.0
2009-01-07 12:15:00,97.99,98.6,97.84,98.59,18000.0,80.8052,81.3082,80.6815,81.2999,18000.0
2009-01-07 12:20:00,98.68,98.74,98.4,98.42,5000.0,81.3742,81.4236,81.1433,81.1597,5000.0
2009-01-07 12:25:00,98.5,98.56,98.21,98.43,30200.0,81.2257,81.2752,80.9866,81.168,30200.0
2009-01-07 12:30:00,98.42,98.56,98.19,98.53,3000.0,81.1597,81.2752,80.9701,81.2505,3000.0
2009-01-07 12:35:00,98.35,98.9,98.35,98.77,12000.0,81.102,81.5556,81.102,81.4484,12000.0
2009-01-07 12:40:00,98.77,98.92,98.47,98.91,12700.0,81.4484,81.5721,81.201,81.5638,12700.0
2009-01-07 12:45:00,98.87,99.1,98.7,98.7,20800.0,81.5308,81.7205,81.3906,81.3906,20800.0
2009-01-07 12:50:00,98.61,98.61,98.32,98.33,2200.0,81.3164,81.3164,81.0773,81.0855,2200.0
2009-01-07 12:55:00,98.27,98.49,98.12,98.34,5600.0,81.0361,81.2175,80.9124,81.0938,5600.0
2009-01-07 13:00:00,98.37,98.48,98.23,98.48,2900.0,81.1185,81.2092,81.0031,81.2092,2900.0
2009-01-07 13:05:00,98.58,98.64,98.38,98.52,4000.0,81.2917,81.3412,81.1268,81.2422,4000.0
2009-01-07 13:10:00,98.51,98.51,98.21,98.23,7200.0,81.234,81.234,80.9866,81.0031,7200.0
2009-01-07 13:15:00,98.19,98.21,98.12,98.14,4200.0,80.9701,80.9866,80.9124,80.9289,4200.0
2009-01-07 13:20:00,98.16,98.21,97.64,97.64,5100.0,80.9453,80.9866,80.5165,80.5165,5100.0
2009-01-07 13:25:00,97.71,97.75,97.58,97.62,5700.0,80.5743,80.6072,80.4671,80.5,5700.0
2009-01-07 13:30:00,97.62,97.8,97.53,97.73,4900.0,80.5,80.6485,80.4258,80.5908,4900.0
2009-01-07 13:35:00,97.73,97.8,97.5,97.77,1400.0,80.5908,80.6485,80.4011,80.6237,1400.0
2009-01-07 13:40:00,97.73,97.73,96.98,96.98,1400.0,80.5908,80.5908,79.9723,79.9723,1400.0
2009-01-07 13:45:00,97.17,97.39,97.17,97.39,2900.0,80.129,80.3104,80.129,80.3104,2900.0
2009-01-07 13:50:00,97.37,97.5,97.24,97.49,5700.0,80.2939,80.4011,80.1867,80.3928,5700.0
2009-01-07 13:55:00,97.49,97.65,97.35,97.38,2700.0,80.3928,80.5248,80.2774,80.3021,2700.0
2009-01-07 14:00:00,97.37,97.59,97.35,97.42,8200.0,80.2939,80.4753,80.2774,80.3351,8200.0
2009-01-07 14:05:00,97.35,97.5,97.23,97.41,4500.0,80.2774,80.4011,80.1784,80.3269,4500.0
2009-01-07 14:10:00,97.4,97.57,97.3,97.31,4400.0,80.3186,80.4588,80.2362,80.2444,4400.0
2009-01-07 14:15:00,97.4,97.5,97.3,97.3,4400.0,80.3186,80.4011,80.2362,80.2362,4400.0
2009-01-07 14:20:00,97.37,97.51,97.21,97.36,9700.0,80.2939,80.4093,80.162,80.2856,9700.0
2009-01-07 14:25:00,97.35,97.56,97.33,97.56,2900.0,80.2774,80.4506,80.2609,80.4506,2900.0
2009-01-07 14:30:00,97.47,97.51,97.29,97.4,1600.0,80.3764,80.4093,80.2279,80.3186,1600.0
2009-01-07 14:35:00,97.42,97.56,97.36,97.36,1900.0,80.3351,80.4506,80.2856,80.2856,1900.0
2009-01-07 14:40:00,97.42,97.69,97.25,97.62,3000.0,80.3351,80.5578,80.1949,80.5,3000.0
2009-01-07 14:45:00,97.54,97.61,97.33,97.33,2200.0,80.4341,80.4918,80.2609,80.2609,2200.0
2009-01-07 14:50:00,97.26,97.45,97.06,97.45,3300.0,80.2032,80.3599,80.0383,80.3599,3300.0
2009-01-07 14:55:00,97.4,97.7,97.37,97.39,2300.0,80.3186,80.566,80.2939,80.3104,2300.0
2009-01-07 15:00:00,97.43,97.49,97.15,97.15,10600.0,80.3434,80.3928,80.1125,80.1125,10600.0
2009-01-07 15:05:00,97.15,97.2,96.8,96.82,6600.0,80.1125,80.1537,79.8239,79.8403,6600.0
2009-01-07 15:10:00,96.95,97.06,96.72,96.79,6300.0,79.9475,80.0383,79.7579,79.8156,6300.0
2009-01-07 15:15:00,96.89,96.96,96.59,96.95,4900.0,79.8981,79.9558,79.6507,79.9475,4900.0
2009-01-07 15:20:00,96.96,97.08,96.9,97.04,14000.0,79.9558,80.0547,79.9063,80.0218,14000.0
2009-01-07 15:25:00,97.07,97.68,97.0,97.68,9500.0,80.0465,80.5495,79.9888,80.5495,9500.0
2009-01-07 15:30:00,97.75,98.23,97.75,97.82,7300.0,80.6072,81.0031,80.6072,80.665,7300.0
2009-01-07 15:35:00,97.67,97.74,97.12,97.31,8900.0,80.5413,80.599,80.0877,80.2444,8900.0
2009-01-07 15:40:00,97.15,97.81,97.15,97.75,14800.0,80.1125,80.6567,80.1125,80.6072,14800.0
2009-01-07 15:45:00,97.66,97.94,97.35,97.74,12700.0,80.533,80.7639,80.2774,80.599,12700.0
2009-01-07 15:50:00,97.95,98.37,97.79,98.24,24300.0,80.7722,81.1185,80.6402,81.0113,24300.0
2009-01-07 15:55:00,98.29,99.0,98.23,98.77,30400.0,81.0525,81.638,81.0031,81.4484,30400.0
2009-01-08 09:30:00,98.85,98.85,96.7,97.05,33000.0,81.5143,81.5143,79.7414,80.03,33000.0
2009-01-08 09:35:00,96.96,97.41,96.86,97.06,26400.0,79.9558,80.3269,79.8733,80.0383,26400.0
2009-01-08 09:40:00,97.12,97.26,96.17,96.88,7700.0,80.0877,80.2032,79.3043,79.8898,7700.0
2009-01-08 09:45:00,96.82,97.03,96.45,96.45,14900.0,79.8403,80.0135,79.5352,79.5352,14900.0
2009-01-08 09:50:00,96.4,96.9,95.74,96.72,19900.0,79.494,79.9063,78.9497,79.7579,19900.0
2009-01-08 09:55:00,96.72,97.4,96.69,97.0,12800.0,79.7579,80.3186,79.7331,79.9888,12800.0
2009-01-08 10:00:00,97.0,97.32,96.75,96.76,11700.0,79.9888,80.2527,79.7826,79.7909,11700.0
2009-01-08 10:05:00,96.76,97.93,96.76,97.91,8300.0,79.7909,80.7557,79.7909,80.7392,8300.0
2009-01-08 10:10:00,97.8,97.8,97.02,97.02,7300.0,80.6485,80.6485,80.0053,80.0053,7300.0
2009-01-08 10:15:00,97.19,97.3,96.43,96.43,18600.0,80.1455,80.2362,79.5187,79.5187,18600.0
2009-01-08 10:20:00,96.46,96.98,96.25,96.64,18900.0,79.5435,79.9723,79.3703,79.6919,18900.0
2009-01-08 10:25:00,96.75,97.13,96.6,96.97,13800.0,79.7826,80.096,79.6589,79.964,13800.0
2009-01-08 10:30:00,96.75,96.9,96.28,96.6,16300.0,79.7826,79.9063,79.395,79.6589,16300.0
2009-01-08 10:35:00,96.6,96.99,96.53,96.9,9500.0,79.6589,79.9805,79.6012,79.9063,9500.0
2009-01-08 10:40:00,96.87,97.91,96.82,97.42,36400.0,79.8816,80.7392,79.8403,80.3351,36400.0
2009-01-08 10:45:00,97.44,97.58,96.65,96.98,6700.0,80.3516,80.4671,79.7002,79.9723,6700.0
2009-01-08 10:50:00,97.19,97.53,97.0,97.53,11800.0,80.1455,80.4258,79.9888,80.4258,11800.0
2009-01-08 10:55:00,97.42,97.47,97.04,97.13,4900.0,80.3351,80.3764,80.0218,80.096,4900.0
2009-01-08 11:00:00,97.12,97.76,97.12,97.74,6100.0,80.0877,80.6155,80.0877,80.599,6100.0
2009-01-08 11:05:00,97.55,97.7,97.25,97.25,4900.0,80.4423,80.566,80.1949,80.1949,4900.0
2009-01-08 11:10:00,97.35,97.76,97.19,97.76,7500.0,80.2774,80.6155,80.1455,80.6155,7500.0
2009-01-08 11:15:00,97.79,98.0,97.44,98.0,12300.0,80.6402,80.8134,80.3516,80.8134,12300.0
2009-01-08 11:20:00,97.85,98.0,97.75,97.75,38100.0,80.6897,80.8134,80.6072,80.6072,38100.0
2009-01-08 11:25:00,97.77,97.78,97.52,97.6,7000.0,80.6237,80.632,80.4176,80.4836,7000.0
2009-01-08 11:30:00,97.55,97.78,97.34,97.57,18400.0,80.4423,80.632,80.2692,80.4588,18400.0
2009-01-08 11:35:00,97.56,97.7,97.42,97.66,12000.0,80.4506,80.566,80.3351,80.533,12000.0
2009-01-08 11:40:00,97.48,97.87,97.46,97.82,11100.0,80.3846,80.7062,80.3681,80.665,11100.0
2009-01-08 11:45:00,97.64,97.64,96.84,97.38,9200.0,80.5165,80.5165,79.8568,80.3021,9200.0
2009-01-08 11:50:00,97.31,97.53,97.18,97.18,4300.0,80.2444,80.4258,80.1372,80.1372,4300.0
2009-01-08 11:55:00,96.99,97.13,96.75,97.05,5000.0,79.9805,80.096,79.7826,80.03,5000.0
2009-01-08 12:00:00,97.14,97.24,96.88,96.89,9200.0,80.1042,80.1867,79.8898,79.8981,9200.0
2009-01-08 12:05:00,96.89,97.2,96.75,96.9,7900.0,79.8981,80.1537,79.7826,79.9063,7900.0
2009-01-08 12:10:00,96.99,97.09,96.88,97.04,7200.0,79.9805,80.063,79.8898,80.0218,7200.0
2009-01-08 12:15:00,96.97,97.2,96.83,96.83,6000.0,79.964,80.1537,79.8486,79.8486,6000.0
2009-01-08 12:20:00,97.07,97.18,96.76,97.0,9300.0,80.0465,80.1372,79.7909,79.9888,9300.0
2009-01-08 12:25:00,96.92,97.19,96.92,97.0,5400.0,79.9228,80.1455,79.9228,79.9888,5400.0
2009-01-08 12:30:00,97.06,97.15,96.94,96.99,5000.0,80.0383,80.1125,79.9393,79.9805,5000.0
2009-01-08 12:35:00,97.0,97.11,96.87,97.0,7400.0,79.9888,80.0795,79.8816,79.9888,7400.0
2009-01-08 12:40:00,97.13,97.13,96.86,97.01,8800.0,80.096,80.096,79.8733,79.997,8800.0
2009-01-08 12:45:00,96.92,97.03,96.89,96.94,2900.0,79.9228,80.0135,79.8981,79.9393,2900.0
2009-01-08 12:50:00,96.85,97.04,96.75,96.89,10400.0,79.8651,80.0218,79.7826,79.8981,10400.0
2009-01-08 12:55:00,96.94,96.96,96.68,96.75,5900.0,79.9393,79.9558,79.7249,79.7826,5900.0
2009-01-08 13:00:00,96.69,97.0,96.31,96.94,23600.0,79.7331,79.9888,79.4198,79.9393,23600.0
2009-01-08 13:05:00,96.84,97.02,96.71,96.92,17700.0,79.8568,80.0053,79.7496,79.9228,17700.0
2009-01-08 13:10:00,96.9,96.93,96.61,96.8,3400.0,79.9063,79.9311,79.6672,79.8239,3400.0
2009-01-08 13:15:00,96.58,96.75,96.53,96.53,6200.0,79.6424,79.7826,79.6012,79.6012,6200.0
2009-01-08 13:20:00,96.61,96.75,96.46,96.46,3600.0,79.6672,79.7826,79.5435,79.5435,3600.0
2009-01-08 13:25:00,96.4,96.56,96.37,96.48,2100.0,79.494,79.6259,79.4693,79.56,2100.0
2009-01-08 13:30:00,96.45,96.6,96.19,96.31,9800.0,79.5352,79.6589,79.3208,79.4198,9800.0
2009-01-08 13:35:00,96.25,96.44,96.2,96.42,9600.0,79.3703,79.527,79.3291,79.5105,9600.0
2009-01-08 13:40:00,96.32,96.38,96.25,96.35,1900.0,79.428,79.4775,79.3703,79.4528,1900.0
2009-01-08 13:45:00,96.37,96.82,96.37,96.8,2000.0,79.4693,79.8403,79.4693,79.8239,2000.0
2009-01-08 13:50:00,96.74,96.88,96.53,96.53,2500.0,79.7744,79.8898,79.6012,79.6012,2500.0
2009-01-08 13:55:00,96.5,96.91,96.4,96.46,8900.0,79.5765,79.9146,79.494,79.5435,8900.0
2009-01-08 14:00:00,96.39,96.7,96.3,96.7,8000.0,79.4858,79.7414,79.4115,79.7414,8000.0
2009-01-08 14:05:00,96.46,97.03,96.46,97.0,4500.0,79.5435,80.0135,79.5435,79.9888,4500.0
2009-01-08 14:10:00,96.97,97.01,96.78,97.01,3000.0,79.964,79.997,79.8074,79.997,3000.0
2009-01-08 14:15:00,96.97,97.04,96.82,97.0,11200.0,79.964,80.0218,79.8403,79.9888,11200.0
2009-01-08 14:20:00,96.99,97.02,96.64,96.64,4000.0,79.9805,80.0053,79.6919,79.6919,4000.0
2009-01-08 14:25:00,96.64,96.96,96.53,96.8,3400.0,79.6919,79.9558,79.6012,79.8239,3400.0
2009-01-08 14:30:00,96.67,96.67,96.32,96.41,3100.0,79.7167,79.7167,79.428,79.5022,3100.0
2009-01-08 14:35:00,96.43,96.53,96.43,96.5,2200.0,79.5187,79.6012,79.5187,79.5765,2200.0
2009-01-08 14:40:00,96.54,97.14,96.54,97.13,14200.0,79.6095,80.1042,79.6095,80.096,14200.0
2009-01-08 14:45:00,97.14,97.66,97.14,97.66,6700.0,80.1042,80.533,80.1042,80.533,6700.0
2009-01-08 14:50:00,97.72,98.64,97.62,98.64,8200.0,80.5825,81.3412,80.5,81.3412,8200.0
2009-01-08 14:55:00,98.52,98.65,98.31,98.65,7400.0,81.2422,81.3494,81.069,81.3494,7400.0
2009-01-08 15:00:00,98.77,99.0,98.68,98.84,10300.0,81.4484,81.638,81.3742,81.5061,10300.0
2009-01-08 15:05:00,98.85,98.98,98.54,98.87,9700.0,81.5143,81.6215,81.2587,81.5308,9700.0
2009-01-08 15:10:00,98.93,98.99,98.69,98.97,15200.0,81.5803,81.6298,81.3824,81.6133,15200.0
2009-01-08 15:15:00,98.97,99.03,98.79,99.0,13900.0,81.6133,81.6628,81.4649,81.638,13900.0
2009-01-08 15:20:00,98.93,99.38,98.75,99.32,17000.0,81.5803,81.9514,81.4319,81.9019,17000.0
2009-01-08 15:25:00,99.32,99.32,98.82,99.06,7100.0,81.9019,81.9019,81.4896,81.6875,7100.0
2009-01-08 15:30:00,99.09,99.19,98.85,99.13,12100.0,81.7122,81.7947,81.5143,81.7452,12100.0
2009-01-08 15:35:00,99.07,99.13,98.78,98.93,8700.0,81.6958,81.7452,81.4566,81.5803,8700.0
2009-01-08 15:40:00,98.94,99.13,98.8,99.03,22800.0,81.5886,81.7452,81.4731,81.6628,22800.0
2009-01-08 15:45:00,99.03,99.5,99.03,99.2,20800.0,81.6628,82.0503,81.6628,81.803,20800.0
2009-01-08 15:50:00,99.22,99.92,99.07,99.61,19700.0,81.8195,82.3967,81.6958,82.1411,19700.0
2009-01-08 15:55:00,99.69,99.96,99.32,99.95,19600.0,82.207,82.4297,81.9019,82.4214,19600.0
2009-01-09 09:30:00,95.0,98.23,94.37,96.5,31200.0,78.3395,81.0031,77.82,79.5765,31200.0
2009-01-09 09:35:00,96.46,99.09,96.08,97.41,31900.0,79.5435,81.7122,79.2301,80.3269,31900.0
2009-01-09 09:40:00,97.42,97.74,96.87,97.2,23500.0,80.3351,80.599,79.8816,80.1537,23500.0
2009-01-09 09:45:00,97.22,97.9,96.58,97.1,27600.0,80.1702,80.7309,79.6424,80.0712,27600.0
2009-01-09 09:50:00,96.96,97.26,96.0,96.97,28500.0,79.9558,80.2032,79.1642,79.964,28500.0
2009-01-09 09:55:00,96.99,97.38,96.53,96.75,23900.0,79.9805,80.3021,79.6012,79.7826,23900.0
2009-01-09 10:00:00,96.87,97.34,96.51,96.82,25000.0,79.8816,80.2692,79.5847,79.8403,25000.0
2009-01-09 10:05:00,96.74,97.0,96.24,96.35,43700.0,79.7744,79.9888,79.3621,79.4528,43700.0
2009-01-09 10:10:00,96.55,96.77,96.35,96.53,7700.0,79.6177,79.7991,79.4528,79.6012,7700.0
2009-01-09 10:15:00,96.49,96.49,96.01,96.18,18000.0,79.5682,79.5682,79.1724,79.3126,18000.0
2009-01-09 10:20:00,96.06,97.08,95.76,97.04,15600.0,79.2136,80.0547,78.9662,80.0218,15600.0
2009-01-09 10:25:00,97.07,97.3,96.33,96.49,18400.0,80.0465,80.2362,79.4363,79.5682,18400.0
2009-01-09 10:30:00,96.46,96.49,95.66,95.84,14900.0,79.5435,79.5682,78.8838,79.0322,14900.0
2009-01-09 10:35:00,95.82,96.06,95.67,95.99,4700.0,79.0157,79.2136,78.892,79.1559,4700.0
2009-01-09 10:40:00,95.98,95.98,95.41,95.69,6800.0,79.1477,79.1477,78.6776,78.9085,6800.0
2009-01-09 10:45:00,95.62,95.97,95.62,95.92,7700.0,78.8508,79.1394,78.8508,79.0982,7700.0
2009-01-09 10:50:00,95.95,96.46,95.73,96.09,4800.0,79.1229,79.5435,78.9415,79.2384,4800.0
2009-01-09 10:55:00,96.22,96.22,95.76,96.03,5800.0,79.3456,79.3456,78.9662,79.1889,5800.0
2009-01-09 11:00:00,96.09,96.09,95.62,95.93,3600.0,79.2384,79.2384,78.8508,79.1064,3600.0
2009-01-09 11:05:00,96.1,96.38,96.05,96.38,5300.0,79.2466,79.4775,79.2054,79.4775,5300.0
2009-01-09 11:10:00,96.26,96.39,95.51,95.87,13600.0,79.3786,79.4858,78.7601,79.057,13600.0
2009-01-09 11:15:00,95.68,95.85,95.3,95.3,11500.0,78.9003,79.0405,78.5869,78.5869,11500.0
2009-01-09 11:20:00,95.33,96.49,95.33,96.49,8400.0,78.6117,79.5682,78.6117,79.5682,8400.0
2009-01-09 11:25:00,96.5,96.66,95.83,95.85,16700.0,79.5765,79.7084,79.024,79.0405,16700.0
2009-01-09 11:30:00,95.76,96.0,95.65,95.7,13400.0,78.9662,79.1642,78.8755,78.9168,13400.0
2009-01-09 11:35:00,95.66,95.82,95.61,95.73,5600.0,78.8838,79.0157,78.8425,78.9415,5600.0
2009-01-09 11:40:00,95.85,95.97,95.44,95.44,800.0,79.0405,79.1394,78.7024,78.7024,800.0
2009-01-09 11:45:00,95.59,95.67,95.01,95.18,26700.0,78.8261,78.892,78.3478,78.488,26700.0
2009-01-09 11:50:00,95.23,95.71,95.23,95.45,4800.0,78.5292,78.925,78.5292,78.7106,4800.0
2009-01-09 11:55:00,95.57,95.92,95.44,95.92,1300.0,78.8096,79.0982,78.7024,79.0982,1300.0
2009-01-09 12:00:00,95.9,96.04,95.7,95.86,7100.0,79.0817,79.1971,78.9168,79.0487,7100.0
2009-01-09 12:05:00,95.95,96.57,95.77,96.35,4600.0,79.1229,79.6342,78.9745,79.4528,4600.0
2009-01-09 12:10:00,96.36,96.47,96.3,96.3,1900.0,79.461,79.5517,79.4115,79.4115,1900.0
2009-01-09 12:15:00,96.29,96.3,95.83,95.97,5500.0,79.4033,79.4115,79.024,79.1394,5500.0
2009-01-09 12:20:00,95.99,95.99,95.74,95.86,3000.0,79.1559,79.1559,78.9497,79.0487,3000.0
2009-01-09 12:25:00,95.78,95.92,95.52,95.9,10100.0,78.9827,79.0982,78.7683,79.0817,10100.0
2009-01-09 12:30:00,95.92,96.25,95.88,96.0,5700.0,79.0982,79.3703,79.0652,79.1642,5700.0
2009-01-09 12:35:00,95.97,96.06,95.9,96.0,3800.0,79.1394,79.2136,79.0817,79.1642,3800.0
2009-01-09 12:40:00,96.07,96.08,95.88,95.95,5100.0,79.2219,79.2301,79.0652,79.1229,5100.0
2009-01-09 12:45:00,95.95,96.13,95.79,96.08,7100.0,79.1229,79.2714,78.991,79.2301,7100.0
2009-01-09 12:50:00,96.06,96.18,96.0,96.12,2100.0,79.2136,79.3126,79.1642,79.2631,2100.0
2009-01-09 12:55:00,96.2,96.4,96.12,96.4,3200.0,79.3291,79.494,79.2631,79.494,3200.0
2009-01-09 13:00:00,96.35,96.5,96.17,96.49,1800.0,79.4528,79.5765,79.3043,79.5682,1800.0
2009-01-09 13:05:00,96.43,96.43,95.96,95.99,7400.0,79.5187,79.5187,79.1312,79.1559,7400.0
2009-01-09 13:10:00,95.95,96.25,95.95,96.15,1400.0,79.1229,79.3703,79.1229,79.2878,1400.0
2009-01-09 13:15:00,96.09,96.34,95.96,96.09,4400.0,79.2384,79.4445,79.1312,79.2384,4400.0
2009-01-09 13:20:00,96.0,96.14,95.86,96.04,5600.0,79.1642,79.2796,79.0487,79.1971,5600.0
2009-01-09 13:25:00,95.9,96.04,95.62,95.85,24500.0,79.0817,79.1971,78.8508,79.0405,24500.0
2009-01-09 13:30:00,95.85,95.85,95.02,95.19,6500.0,79.0405,79.0405,78.356,78.4962,6500.0
2009-01-09 13:35:00,95.23,95.53,95.05,95.14,10100.0,78.5292,78.7766,78.3808,78.455,10100.0
2009-01-09 13:40:00,95.08,95.26,95.04,95.21,3000.0,78.4055,78.5539,78.3725,78.5127,3000.0
2009-01-09 13:45:00,95.18,95.63,95.18,95.34,3600.0,78.488,78.859,78.488,78.6199,3600.0
2009-01-09 13:50:00,95.32,95.42,95.15,95.34,6000.0,78.6034,78.6859,78.4632,78.6199,6000.0
2009-01-09 13:55:00,95.23,95.29,94.49,94.66,7300.0,78.5292,78.5787,77.919,78.0592,7300.0
2009-01-09 14:00:00,94.65,95.43,94.33,95.43,15200.0,78.0509,78.6941,77.787,78.6941,15200.0
2009-01-09 14:05:00,95.53,95.7,95.43,95.7,2400.0,78.7766,78.9168,78.6941,78.9168,2400.0
2009-01-09 14:10:00,95.6,95.68,95.35,95.5,2700.0,78.8343,78.9003,78.6281,78.7518,2700.0
2009-01-09 14:15:00,95.58,96.0,95.47,95.65,3200.0,78.8178,79.1642,78.7271,78.8755,3200.0
2009-01-09 14:20:00,95.77,95.95,95.31,95.32,10100.0,78.9745,79.1229,78.5952,78.6034,10100.0
2009-01-09 14:25:00,95.26,95.67,95.26,95.47,3700.0,78.5539,78.892,78.5539,78.7271,3700.0
2009-01-09 14:30:00,95.49,95.8,95.48,95.8,10900.0,78.7436,78.9992,78.7353,78.9992,10900.0
2009-01-09 14:35:00,95.79,95.8,95.4,95.52,3800.0,78.991,78.9992,78.6694,78.7683,3800.0
2009-01-09 14:40:00,95.51,95.7,95.02,95.66,6700.0,78.7601,78.9168,78.356,78.8838,6700.0
2009-01-09 14:45:00,95.66,95.8,95.57,95.63,10100.0,78.8838,78.9992,78.8096,78.859,10100.0
2009-01-09 14:50:00,95.61,95.76,95.14,95.55,4800.0,78.8425,78.9662,78.455,78.7931,4800.0
2009-01-09 14:55:00,95.55,95.62,95.17,95.22,6700.0,78.7931,78.8508,78.4797,78.5209,6700.0
2009-01-09 15:00:00,95.4,95.44,95.09,95.26,8200.0,78.6694,78.7024,78.4137,78.5539,8200.0
2009-01-09 15:05:00,95.26,95.43,94.9,95.16,13100.0,78.5539,78.6941,78.2571,78.4715,13100.0
2009-01-09 15:10:00,95.22,95.22,94.94,95.08,9200.0,78.5209,78.5209,78.29,78.4055,9200.0
2009-01-09 15:15:00,95.16,95.32,94.72,95.01,12700.0,78.4715,78.6034,78.1086,78.3478,12700.0
2009-01-09 15:20:00,95.01,95.16,94.93,95.05,8600.0,78.3478,78.4715,78.2818,78.3808,8600.0
2009-01-09 15:25:00,94.99,94.99,94.22,94.97,18100.0,78.3313,78.3313,77.6963,78.3148,18100.0
2009-01-09 15:30:00,94.87,95.15,94.65,94.75,12600.0,78.2323,78.4632,78.0509,78.1334,12600.0
2009-01-09 15:35:00,94.75,95.14,94.64,94.64,15800.0,78.1334,78.455,78.0427,78.0427,15800.0
2009-01-09 15:40:00,94.62,94.91,94.4,94.91,21400.0,78.0262,78.2653,77.8448,78.2653,21400.0
2009-01-09 15:45:00,94.81,95.38,94.55,94.63,20800.0,78.1828,78.6529,77.9684,78.0344,20800.0
2009-01-09 15:50:00,94.66,94.93,94.15,94.46,22700.0,78.0592,78.2818,77.6386,77.8942,22700.0
2009-01-09 15:55:00,94.38,94.69,93.86,94.53,41500.0,77.8283,78.0839,77.3995,77.952,41500.0
2009-01-12 09:30:00,94.48,94.48,93.02,93.19,12000.0,77.9107,77.9107,76.7068,76.847,12000.0
2009-01-12 09:35:00,93.02,93.02,91.11,91.11,16200.0,76.7068,76.7068,75.1317,75.1317,16200.0
2009-01-12 09:40:00,91.43,91.68,90.55,90.74,17100.0,75.3956,75.6018,74.6699,74.8266,17100.0
2009-01-12 09:45:00,90.74,91.51,90.57,91.22,13500.0,74.8266,75.4616,74.6864,75.2224,13500.0
2009-01-12 09:50:00,91.23,91.52,90.85,90.98,24200.0,75.2307,75.4698,74.9173,75.0245,24200.0
2009-01-12 09:55:00,91.05,91.28,90.98,91.27,19100.0,75.0823,75.2719,75.0245,75.2637,19100.0
2009-01-12 10:00:00,91.28,91.28,91.05,91.18,12200.0,75.2719,75.2719,75.0823,75.1895,12200.0
2009-01-12 10:05:00,91.22,91.27,90.85,90.99,17800.0,75.2224,75.2637,74.9173,75.0328,17800.0
2009-01-12 10:10:00,90.99,91.13,90.86,91.05,11800.0,75.0328,75.1482,74.9256,75.0823,11800.0
2009-01-12 10:15:00,91.03,91.06,90.39,90.4,34600.0,75.0658,75.0905,74.538,74.5462,34600.0
2009-01-12 10:20:00,90.37,90.37,90.0,90.12,40800.0,74.5215,74.5215,74.2164,74.3153,40800.0
2009-01-12 10:25:00,90.1,90.79,89.9,90.76,34400.0,74.2989,74.8678,74.1339,74.8431,34400.0
2009-01-12 10:30:00,90.75,90.8,90.32,90.58,15600.0,74.8349,74.8761,74.4803,74.6947,15600.0
2009-01-12 10:35:00,90.55,90.65,90.25,90.31,11000.0,74.6699,74.7524,74.4225,74.472,11000.0
2009-01-12 10:40:00,90.37,90.41,90.23,90.23,7200.0,74.5215,74.5545,74.4061,74.4061,7200.0
2009-01-12 10:45:00,90.27,90.34,90.25,90.27,10200.0,74.439,74.4968,74.4225,74.439,10200.0
2009-01-12 10:50:00,90.25,90.3,89.54,89.62,15500.0,74.4225,74.4638,73.8371,73.903,15500.0
2009-01-12 10:55:00,89.65,89.65,89.47,89.55,29200.0,73.9278,73.9278,73.7793,73.8453,29200.0
2009-01-12 11:00:00,89.55,89.79,89.55,89.68,23000.0,73.8453,74.0432,73.8453,73.9525,23000.0
2009-01-12 11:05:00,89.68,89.75,89.05,89.15,25100.0,73.9525,74.0102,73.433,73.5155,25100.0
2009-01-12 11:10:00,89.15,89.18,89.1,89.1,12300.0,73.5155,73.5402,73.4742,73.4742,12300.0
2009-01-12 11:15:00,89.16,89.19,88.78,89.08,14100.0,73.5237,73.5484,73.2103,73.4577,14100.0
2009-01-12 11:20:00,89.24,89.24,89.04,89.1,7700.0,73.5897,73.5897,73.4248,73.4742,7700.0
2009-01-12 11:25:00,89.08,89.17,88.59,89.01,8400.0,73.4577,73.532,73.0537,73.4,8400.0
2009-01-12 11:30:00,89.02,89.19,88.86,88.9,5600.0,73.4083,73.5484,73.2763,73.3093,5600.0
2009-01-12 11:35:00,88.9,88.97,88.53,88.53,20000.0,73.3093,73.367,73.0042,73.0042,20000.0
2009-01-12 11:40:00,88.55,88.81,88.38,88.51,20200.0,73.0207,73.2351,72.8805,72.9877,20200.0
2009-01-12 11:45:00,88.41,88.75,88.41,88.56,22300.0,72.9052,73.1856,72.9052,73.0289,22300.0
2009-01-12 11:50:00,88.54,88.81,88.5,88.63,13900.0,73.0124,73.2351,72.9795,73.0867,13900.0
2009-01-12 11:55:00,88.56,88.8,88.36,88.48,15200.0,73.0289,73.2268,72.864,72.963,15200.0
2009-01-12 12:00:00,88.54,88.58,88.12,88.14,21800.0,73.0124,73.0454,72.6661,72.6826,21800.0
2009-01-12 12:05:00,88.15,88.24,88.05,88.16,12400.0,72.6908,72.7651,72.6084,72.6991,12400.0
2009-01-12 12:10:00,88.16,88.2,88.0,88.15,41900.0,72.6991,72.7321,72.5671,72.6908,41900.0
2009-01-12 12:15:00,88.13,88.38,88.0,88.03,30800.0,72.6743,72.8805,72.5671,72.5919,30800.0
2009-01-12 12:20:00,88.05,88.1,87.78,87.98,53100.0,72.6084,72.6496,72.3857,72.5506,53100.0
2009-01-12 12:25:00,87.98,88.07,87.8,88.04,12800.0,72.5506,72.6249,72.4022,72.6001,12800.0
2009-01-12 12:30:00,88.0,88.1,87.95,88.05,10400.0,72.5671,72.6496,72.5259,72.6084,10400.0
2009-01-12 12:35:00,88.14,88.14,87.82,87.85,8700.0,72.6826,72.6826,72.4187,72.4434,8700.0
2009-01-12 12:40:00,87.99,88.11,87.72,88.0,7700.0,72.5589,72.6578,72.3362,72.5671,7700.0
2009-01-12 12:45:00,87.98,88.1,87.98,88.01,15200.0,72.5506,72.6496,72.5506,72.5754,15200.0
2009-01-12 12:50:00,88.01,88.1,88.0,88.03,6100.0,72.5754,72.6496,72.5671,72.5919,6100.0
2009-01-12 12:55:00,88.1,88.1,88.0,88.09,12000.0,72.6496,72.6496,72.5671,72.6414,12000.0
2009-01-12 13:00:00,88.09,88.13,88.0,88.0,7100.0,72.6414,72.6743,72.5671,72.5671,7100.0
2009-01-12 13:05:00,88.01,88.13,87.97,88.01,18400.0,72.5754,72.6743,72.5424,72.5754,18400.0
2009-01-12 13:10:00,88.01,88.16,87.95,88.08,9600.0,72.5754,72.6991,72.5259,72.6331,9600.0
2009-01-12 13:15:00,88.05,88.18,88.0,88.05,27700.0,72.6084,72.7156,72.5671,72.6084,27700.0
2009-01-12 13:20:00,88.07,88.07,88.0,88.06,6300.0,72.6249,72.6249,72.5671,72.6166,6300.0
2009-01-12 13:25:00,88.07,88.16,88.0,88.05,8000.0,72.6249,72.6991,72.5671,72.6084,8000.0
2009-01-12 13:30:00,88.02,88.06,87.81,87.94,9100.0,72.5836,72.6166,72.4105,72.5177,9100.0
2009-01-12 13:35:00,87.98,88.0,87.5,87.6,10100.0,72.5506,72.5671,72.1548,72.2373,10100.0
2009-01-12 13:40:00,87.6,87.64,87.5,87.55,9400.0,72.2373,72.2703,72.1548,72.1961,9400.0
2009-01-12 13:45:00,87.61,87.79,86.65,87.04,52700.0,72.2455,72.394,71.4539,71.7755,52700.0
2009-01-12 13:50:00,87.05,87.4,86.75,86.84,30300.0,71.7837,72.0724,71.5364,71.6106,30300.0
2009-01-12 13:55:00,86.85,87.2,86.7,86.87,21200.0,71.6188,71.9074,71.4951,71.6353,21200.0
2009-01-12 14:00:00,86.85,87.07,86.77,87.07,17300.0,71.6188,71.8002,71.5528,71.8002,17300.0
2009-01-12 14:05:00,87.07,87.21,87.04,87.07,7300.0,71.8002,71.9157,71.7755,71.8002,7300.0
2009-01-12 14:10:00,87.02,87.45,87.02,87.42,5400.0,71.759,72.1136,71.759,72.0889,5400.0
2009-01-12 14:15:00,87.42,87.64,87.28,87.3,10600.0,72.0889,72.2703,71.9734,71.9899,10600.0
2009-01-12 14:20:00,87.22,87.37,86.8,87.26,18100.0,71.9239,72.0476,71.5776,71.9569,18100.0
2009-01-12 14:25:00,87.25,87.3,86.83,87.14,13400.0,71.9487,71.9899,71.6023,71.858,13400.0
2009-01-12 14:30:00,87.02,87.15,86.69,86.86,19200.0,71.759,71.8662,71.4869,71.6271,19200.0
2009-01-12 14:35:00,86.87,87.02,86.83,87.02,23500.0,71.6353,71.759,71.6023,71.759,23500.0
2009-01-12 14:40:00,87.02,87.02,86.76,86.81,18400.0,71.759,71.759,71.5446,71.5858,18400.0
2009-01-12 14:45:00,86.78,86.96,86.74,86.89,15400.0,71.5611,71.7095,71.5281,71.6518,15400.0
2009-01-12 14:50:00,86.89,87.09,86.86,87.06,13300.0,71.6518,71.8167,71.6271,71.792,13300.0
2009-01-12 14:55:00,87.06,87.09,86.93,86.93,10500.0,71.792,71.8167,71.6848,71.6848,10500.0
2009-01-12 15:00:00,86.96,87.2,86.9,87.17,13600.0,71.7095,71.9074,71.6601,71.8827,13600.0
2009-01-12 15:05:00,87.19,87.24,86.84,86.88,12400.0,71.8992,71.9404,71.6106,71.6436,12400.0
2009-01-12 15:10:00,86.95,87.1,86.88,86.93,10100.0,71.7013,71.825,71.6436,71.6848,10100.0
2009-01-12 15:15:00,86.92,87.02,86.62,86.9,21200.0,71.6765,71.759,71.4292,71.6601,21200.0
2009-01-12 15:20:00,86.88,87.41,86.86,87.36,29800.0,71.6436,72.0806,71.6271,72.0394,29800.0
2009-01-12 15:25:00,87.38,87.53,87.3,87.53,16800.0,72.0559,72.1796,71.9899,72.1796,16800.0
2009-01-12 15:30:00,87.45,87.69,87.3,87.33,20100.0,72.1136,72.3115,71.9899,72.0146,20100.0
2009-01-12 15:35:00,87.3,87.47,87.08,87.44,32900.0,71.9899,72.1301,71.8085,72.1053,32900.0
2009-01-12 15:40:00,87.39,87.73,87.25,87.63,36200.0,72.0641,72.3445,71.9487,72.262,36200.0
2009-01-12 15:45:00,87.82,88.34,87.56,87.83,31800.0,72.4187,72.8475,72.2043,72.427,31800.0
2009-01-12 15:50:00,87.87,88.19,87.85,88.0,41600.0,72.4599,72.7238,72.4434,72.5671,41600.0
2009-01-12 15:55:00,88.02,88.04,87.56,87.82,56400.0,72.5836,72.6001,72.2043,72.4187,56400.0
2009-01-13 09:30:00,87.87,87.92,86.49,87.61,7200.0,72.4599,72.5012,71.322,72.2455,7200.0
2009-01-13 09:35:00,87.14,87.95,86.27,86.57,22700.0,71.858,72.5259,71.1405,71.3879,22700.0
2009-01-13 09:40:00,86.68,87.43,86.04,87.06,16400.0,71.4786,72.0971,70.9509,71.792,16400.0
2009-01-13 09:45:00,87.21,87.86,86.92,86.92,17200.0,71.9157,72.4517,71.6765,71.6765,17200.0
2009-01-13 09:50:00,86.96,87.53,86.92,87.22,6300.0,71.7095,72.1796,71.6765,71.9239,6300.0
2009-01-13 09:55:00,87.18,87.6,87.0,87.0,7300.0,71.8909,72.2373,71.7425,71.7425,7300.0
2009-01-13 10:00:00,87.0,87.2,86.35,87.2,24900.0,71.7425,71.9074,71.2065,71.9074,24900.0
2009-01-13 10:05:00,87.16,87.4,86.84,87.23,11700.0,71.8745,72.0724,71.6106,71.9322,11700.0
2009-01-13 10:10:00,87.3,87.61,87.0,87.45,10000.0,71.9899,72.2455,71.7425,72.1136,10000.0
2009-01-13 10:15:00,87.46,87.76,87.16,87.16,10800.0,72.1218,72.3692,71.8745,71.8745,10800.0
2009-01-13 10:20:00,87.31,87.38,87.12,87.21,3100.0,71.9981,72.0559,71.8415,71.9157,3100.0
2009-01-13 10:25:00,87.18,87.48,87.14,87.48,8800.0,71.8909,72.1383,71.858,72.1383,8800.0
2009-01-13 10:30:00,87.52,87.79,87.38,87.42,10000.0,72.1713,72.394,72.0559,72.0889,10000.0
2009-01-13 10:35:00,87.44,87.52,86.96,87.46,4900.0,72.1053,72.1713,71.7095,72.1218,4900.0
2009-01-13 10:40:00,87.49,87.84,87.41,87.41,6400.0,72.1466,72.4352,72.0806,72.0806,6400.0
2009-01-13 10:45:00,87.49,87.72,87.29,87.69,6100.0,72.1466,72.3362,71.9817,72.3115,6100.0
2009-01-13 10:50:00,87.73,87.86,87.54,87.85,10200.0,72.3445,72.4517,72.1878,72.4434,10200.0
2009-01-13 10:55:00,87.89,87.89,86.84,87.32,22000.0,72.4764,72.4764,71.6106,72.0064,22000.0
2009-01-13 11:00:00,87.43,87.69,87.05,87.16,5700.0,72.0971,72.3115,71.7837,71.8745,5700.0
2009-01-13 11:05:00,87.19,87.68,87.19,87.56,5600.0,71.8992,72.3033,71.8992,72.2043,5600.0
2009-01-13 11:10:00,87.56,87.65,86.75,86.97,7600.0,72.2043,72.2785,71.5364,71.7178,7600.0
2009-01-13 11:15:00,87.02,87.02,86.38,86.59,4200.0,71.759,71.759,71.2312,71.4044,4200.0
2009-01-13 11:20:00,86.52,86.7,86.19,86.48,3100.0,71.3467,71.4951,71.0746,71.3137,3100.0
2009-01-13 11:25:00,86.54,86.96,86.53,86.88,5700.0,71.3632,71.7095,71.3549,71.6436,5700.0
2009-01-13 11:30:00,86.94,87.27,86.79,87.17,7300.0,71.693,71.9652,71.5693,71.8827,7300.0
2009-01-13 11:35:00,87.17,87.57,87.12,87.29,19500.0,71.8827,72.2126,71.8415,71.9817,19500.0
2009-01-13 11:40:00,87.3,88.0,87.2,87.53,9000.0,71.9899,72.5671,71.9074,72.1796,9000.0
2009-01-13 11:45:00,87.5,87.72,87.29,87.39,13300.0,72.1548,72.3362,71.9817,72.0641,13300.0
2009-01-13 11:50:00,87.44,87.67,87.27,87.62,6300.0,72.1053,72.295,71.9652,72.2538,6300.0
2009-01-13 11:55:00,87.54,87.99,87.25,87.9,7500.0,72.1878,72.5589,71.9487,72.4847,7500.0
2009-01-13 12:00:00,87.9,88.17,87.9,88.13,8600.0,72.4847,72.7073,72.4847,72.6743,8600.0
2009-01-13 12:05:00,88.17,88.44,88.02,88.44,5100.0,72.7073,72.93,72.5836,72.93,5100.0
2009-01-13 12:10:00,88.33,88.39,87.85,88.14,16000.0,72.8393,72.8887,72.4434,72.6826,16000.0
2009-01-13 12:15:00,88.07,88.09,87.64,87.64,4600.0,72.6249,72.6414,72.2703,72.2703,4600.0
2009-01-13 12:20:00,87.78,88.2,87.78,88.2,4100.0,72.3857,72.7321,72.3857,72.7321,4100.0
2009-01-13 12:25:00,88.2,88.2,87.55,87.7,12200.0,72.7321,72.7321,72.1961,72.3198,12200.0
2009-01-13 12:30:00,87.77,88.08,87.77,87.88,5500.0,72.3775,72.6331,72.3775,72.4682,5500.0
2009-01-13 12:35:00,88.04,88.26,87.98,88.15,7500.0,72.6001,72.7815,72.5506,72.6908,7500.0
2009-01-13 12:40:00,88.14,88.14,87.67,87.77,9300.0,72.6826,72.6826,72.295,72.3775,9300.0
2009-01-13 12:45:00,87.75,87.82,87.25,87.46,18300.0,72.361,72.4187,71.9487,72.1218,18300.0
2009-01-13 12:50:00,87.26,87.8,87.26,87.54,17500.0,71.9569,72.4022,71.9569,72.1878,17500.0
2009-01-13 12:55:00,87.5,87.59,87.39,87.59,3400.0,72.1548,72.229,72.0641,72.229,3400.0
2009-01-13 13:00:00,87.45,87.53,87.31,87.31,4800.0,72.1136,72.1796,71.9981,71.9981,4800.0
2009-01-13 13:05:00,87.32,87.38,87.04,87.36,3700.0,72.0064,72.0559,71.7755,72.0394,3700.0
2009-01-13 13:10:00,87.42,87.49,87.35,87.35,1700.0,72.0889,72.1466,72.0311,72.0311,1700.0
2009-01-13 13:15:00,87.37,87.44,87.29,87.36,5700.0,72.0476,72.1053,71.9817,72.0394,5700.0
2009-01-13 13:20:00,87.4,87.4,86.79,86.9,4100.0,72.0724,72.0724,71.5693,71.6601,4100.0
2009-01-13 13:25:00,86.99,87.07,86.9,87.07,2300.0,71.7343,71.8002,71.6601,71.8002,2300.0
2009-01-13 13:30:00,86.92,86.97,86.81,86.91,3800.0,71.6765,71.7178,71.5858,71.6683,3800.0
2009-01-13 13:35:00,86.89,87.1,86.89,86.99,1600.0,71.6518,71.825,71.6518,71.7343,1600.0
2009-01-13 13:40:00,87.09,87.1,86.71,86.71,3200.0,71.8167,71.825,71.5034,71.5034,3200.0
2009-01-13 13:45:00,86.65,86.73,86.56,86.73,1700.0,71.4539,71.5199,71.3797,71.5199,1700.0
2009-01-13 13:50:00,86.65,86.71,86.17,86.17,4400.0,71.4539,71.5034,71.0581,71.0581,4400.0
2009-01-13 13:55:00,86.21,86.4,86.01,86.23,3500.0,71.0911,71.2477,70.9261,71.1076,3500.0
2009-01-13 14:00:00,86.35,86.8,86.24,86.72,24200.0,71.2065,71.5776,71.1158,71.5116,24200.0
2009-01-13 14:05:00,86.71,87.1,86.68,87.0,16800.0,71.5034,71.825,71.4786,71.7425,16800.0
2009-01-13 14:10:00,87.0,87.3,86.99,87.24,21800.0,71.7425,71.9899,71.7343,71.9404,21800.0
2009-01-13 14:15:00,87.24,87.3,86.81,86.89,8400.0,71.9404,71.9899,71.5858,71.6518,8400.0
2009-01-13 14:20:00,86.85,86.85,86.63,86.71,8300.0,71.6188,71.6188,71.4374,71.5034,8300.0
2009-01-13 14:25:00,86.62,86.75,86.25,86.41,42400.0,71.4292,71.5364,71.124,71.256,42400.0
2009-01-13 14:30:00,86.4,87.11,86.4,87.05,20000.0,71.2477,71.8332,71.2477,71.7837,20000.0
2009-01-13 14:35:00,87.03,87.17,86.99,87.14,2100.0,71.7673,71.8827,71.7343,71.858,2100.0
2009-01-13 14:40:00,87.11,87.61,87.11,87.42,11300.0,71.8332,72.2455,71.8332,72.0889,11300.0
2009-01-13 14:45:00,87.4,87.89,87.4,87.6,33200.0,72.0724,72.4764,72.0724,72.2373,33200.0
2009-01-13 14:50:00,87.63,87.88,87.56,87.77,5700.0,72.262,72.4682,72.2043,72.3775,5700.0
2009-01-13 14:55:00,87.83,87.89,87.4,87.4,12400.0,72.427,72.4764,72.0724,72.0724,12400.0
2009-01-13 15:00:00,87.46,87.46,87.06,87.33,8700.0,72.1218,72.1218,71.792,72.0146,8700.0
2009-01-13 15:05:00,87.35,87.35,86.58,86.58,10100.0,72.0311,72.0311,71.3962,71.3962,10100.0
2009-01-13 15:10:00,86.57,86.8,86.51,86.61,4400.0,71.3879,71.5776,71.3384,71.4209,4400.0
2009-01-13 15:15:00,86.72,86.72,86.43,86.66,24800.0,71.5116,71.5116,71.2725,71.4621,24800.0
2009-01-13 15:20:00,86.67,86.81,86.55,86.66,17400.0,71.4704,71.5858,71.3714,71.4621,17400.0
2009-01-13 15:25:00,86.77,87.11,86.62,87.08,19400.0,71.5528,71.8332,71.4292,71.8085,19400.0
2009-01-13 15:30:00,87.09,87.16,86.57,87.12,24600.0,71.8167,71.8745,71.3879,71.8415,24600.0
2009-01-13 15:35:00,87.16,87.4,86.88,86.95,21100.0,71.8745,72.0724,71.6436,71.7013,21100.0
2009-01-13 15:40:00,86.95,86.95,86.45,86.74,32000.0,71.7013,71.7013,71.289,71.5281,32000.0
2009-01-13 15:45:00,86.72,86.9,86.48,86.8,17000.0,71.5116,71.6601,71.3137,71.5776,17000.0
2009-01-13 15:50:00,86.8,87.19,86.39,86.39,31200.0,71.5776,71.8992,71.2395,71.2395,31200.0
2009-01-13 15:55:00,86.41,87.04,86.36,86.75,38100.0,71.256,71.7755,71.2148,71.5364,38100.0
2009-01-14 09:30:00,85.44,85.44,83.44,83.97,18400.0,70.4561,70.4561,68.8068,69.2439,18400.0
2009-01-14 09:35:00,83.89,84.65,83.5,83.89,29800.0,69.1779,69.8046,68.8563,69.1779,29800.0
2009-01-14 09:40:00,83.82,84.22,83.66,83.7,33000.0,69.1202,69.4501,68.9883,69.0212,33000.0
2009-01-14 09:45:00,83.69,83.69,82.63,83.1,24600.0,69.013,69.013,68.1389,68.5265,24600.0
2009-01-14 09:50:00,83.0,83.19,81.81,82.24,35800.0,68.444,68.6007,67.4627,67.8173,35800.0
2009-01-14 09:55:00,82.25,82.68,82.15,82.53,22400.0,67.8255,68.1801,67.7431,68.0564,22400.0
2009-01-14 10:00:00,82.53,82.78,82.53,82.6,23800.0,68.0564,68.2626,68.0564,68.1142,23800.0
2009-01-14 10:05:00,82.66,82.92,82.6,82.91,21100.0,68.1636,68.378,68.1142,68.3698,21100.0
2009-01-14 10:10:00,82.86,83.19,82.86,83.07,16700.0,68.3286,68.6007,68.3286,68.5017,16700.0
2009-01-14 10:15:00,83.06,83.16,82.66,82.67,80100.0,68.4935,68.5759,68.1636,68.1719,80100.0
2009-01-14 10:20:00,82.67,82.76,82.37,82.7,33700.0,68.1719,68.2461,67.9245,68.1966,33700.0
2009-01-14 10:25:00,82.77,82.95,82.77,82.94,11600.0,68.2543,68.4028,68.2543,68.3945,11600.0
2009-01-14 10:30:00,82.91,83.03,82.79,82.83,34100.0,68.3698,68.4687,68.2708,68.3038,34100.0
2009-01-14 10:35:00,82.83,83.08,82.74,82.91,27500.0,68.3038,68.51,68.2296,68.3698,27500.0
2009-01-14 10:40:00,82.91,83.14,82.46,83.0,22500.0,68.3698,68.5595,67.9987,68.444,22500.0
2009-01-14 10:45:00,83.0,83.75,82.98,83.37,16300.0,68.444,69.0625,68.4275,68.7491,16300.0
2009-01-14 10:50:00,83.48,84.04,83.4,83.54,30900.0,68.8398,69.3016,68.7739,68.8893,30900.0
2009-01-14 10:55:00,83.48,83.83,83.3,83.54,15100.0,68.8398,69.1284,68.6914,68.8893,15100.0
2009-01-14 11:00:00,83.5,83.5,83.0,83.0,17700.0,68.8563,68.8563,68.444,68.444,17700.0
2009-01-14 11:05:00,83.0,83.15,82.7,83.04,18200.0,68.444,68.5677,68.1966,68.477,18200.0
2009-01-14 11:10:00,83.11,83.2,82.93,83.0,6600.0,68.5347,68.6089,68.3863,68.444,6600.0
2009-01-14 11:15:00,83.09,83.42,83.04,83.35,8700.0,68.5182,68.7904,68.477,68.7326,8700.0
2009-01-14 11:20:00,83.35,83.94,83.28,83.85,10900.0,68.7326,69.2192,68.6749,69.1449,10900.0
2009-01-14 11:25:00,83.88,84.23,83.88,84.0,4700.0,69.1697,69.4583,69.1697,69.2686,4700.0
2009-01-14 11:30:00,84.0,84.0,83.73,83.83,3000.0,69.2686,69.2686,69.046,69.1284,3000.0
2009-01-14 11:35:00,83.93,83.98,83.67,83.78,5300.0,69.2109,69.2521,68.9965,69.0872,5300.0
2009-01-14 11:40:00,83.68,83.91,83.68,83.78,4000.0,69.0048,69.1944,69.0048,69.0872,4000.0
2009-01-14 11:45:00,83.77,83.8,83.66,83.8,2900.0,69.079,69.1037,68.9883,69.1037,2900.0
2009-01-14 11:50:00,83.89,84.43,83.88,84.41,3600.0,69.1779,69.6232,69.1697,69.6067,3600.0
2009-01-14 11:55:00,84.39,84.41,84.16,84.24,4500.0,69.5902,69.6067,69.4006,69.4665,4500.0
2009-01-14 12:00:00,84.23,84.36,84.12,84.21,3700.0,69.4583,69.5655,69.3676,69.4418,3700.0
2009-01-14 12:05:00,84.42,84.68,83.73,84.17,22300.0,69.615,69.8294,69.046,69.4088,22300.0
2009-01-14 12:10:00,84.35,84.53,84.32,84.53,1700.0,69.5573,69.7057,69.5325,69.7057,1700.0
2009-01-14 12:15:00,84.49,84.57,84.06,84.06,2900.0,69.6727,69.7387,69.3181,69.3181,2900.0
2009-01-14 12:20:00,84.13,84.21,84.09,84.16,3800.0,69.3758,69.4418,69.3429,69.4006,3800.0
2009-01-14 12:25:00,84.15,84.19,84.06,84.15,4300.0,69.3923,69.4253,69.3181,69.3923,4300.0
2009-01-14 12:30:00,84.17,84.41,84.11,84.36,2500.0,69.4088,69.6067,69.3593,69.5655,2500.0
2009-01-14 12:35:00,84.3,84.38,83.94,83.95,3000.0,69.516,69.582,69.2192,69.2274,3000.0
2009-01-14 12:40:00,83.95,84.06,83.6,83.6,2300.0,69.2274,69.3181,68.9388,68.9388,2300.0
2009-01-14 12:45:00,83.59,83.73,83.57,83.65,1400.0,68.9305,69.046,68.914,68.98,1400.0
2009-01-14 12:50:00,83.71,83.83,83.35,83.76,20600.0,69.0295,69.1284,68.7326,69.0707,20600.0
2009-01-14 12:55:00,83.8,84.03,83.61,83.61,6200.0,69.1037,69.2934,68.947,68.947,6200.0
2009-01-14 13:00:00,83.62,83.71,83.52,83.7,3500.0,68.9553,69.0295,68.8728,69.0212,3500.0
2009-01-14 13:05:00,83.54,83.54,83.22,83.36,7500.0,68.8893,68.8893,68.6254,68.7409,7500.0
2009-01-14 13:10:00,83.43,83.43,83.26,83.3,2300.0,68.7986,68.7986,68.6584,68.6914,2300.0
2009-01-14 13:15:00,83.33,83.37,83.23,83.27,2400.0,68.7161,68.7491,68.6337,68.6667,2400.0
2009-01-14 13:20:00,83.32,83.37,83.27,83.31,800.0,68.7079,68.7491,68.6667,68.6996,800.0
2009-01-14 13:25:00,83.31,83.53,83.22,83.26,4800.0,68.6996,68.8811,68.6254,68.6584,4800.0
2009-01-14 13:30:00,83.35,83.35,83.15,83.35,2200.0,68.7326,68.7326,68.5677,68.7326,2200.0
2009-01-14 13:35:00,83.46,83.72,83.43,83.43,3600.0,68.8233,69.0377,68.7986,68.7986,3600.0
2009-01-14 13:40:00,83.43,83.75,83.43,83.69,3700.0,68.7986,69.0625,68.7986,69.013,3700.0
2009-01-14 13:45:00,83.69,84.04,83.62,83.89,7200.0,69.013,69.3016,68.9553,69.1779,7200.0
2009-01-14 13:50:00,83.83,83.83,83.52,83.62,3500.0,69.1284,69.1284,68.8728,68.9553,3500.0
2009-01-14 13:55:00,83.63,83.65,83.6,83.65,1300.0,68.9635,68.98,68.9388,68.98,1300.0
2009-01-14 14:00:00,83.63,83.63,83.18,83.29,3800.0,68.9635,68.9635,68.5924,68.6831,3800.0
2009-01-14 14:05:00,83.42,83.86,83.42,83.77,3000.0,68.7904,69.1532,68.7904,69.079,3000.0
2009-01-14 14:10:00,83.79,84.2,83.62,83.71,4900.0,69.0955,69.4336,68.9553,69.0295,4900.0
2009-01-14 14:15:00,83.86,84.12,83.57,83.61,7100.0,69.1532,69.3676,68.914,68.947,7100.0
2009-01-14 14:20:00,83.64,83.69,83.22,83.22,4500.0,68.9718,69.013,68.6254,68.6254,4500.0
2009-01-14 14:25:00,83.32,83.51,83.2,83.34,3700.0,68.7079,68.8646,68.6089,68.7244,3700.0
2009-01-14 14:30:00,83.37,84.14,83.37,83.94,16900.0,68.7491,69.3841,68.7491,69.2192,16900.0
2009-01-14 14:35:00,84.0,84.18,83.72,83.82,9900.0,69.2686,69.4171,69.0377,69.1202,9900.0
2009-01-14 14:40:00,83.81,83.98,83.75,83.98,3100.0,69.112,69.2521,69.0625,69.2521,3100.0
2009-01-14 14:45:00,83.94,83.96,83.73,83.94,6600.0,69.2192,69.2356,69.046,69.2192,6600.0
2009-01-14 14:50:00,83.81,83.88,83.57,83.63,4700.0,69.112,69.1697,68.914,68.9635,4700.0
2009-01-14 14:55:00,83.61,83.73,83.38,83.46,9500.0,68.947,69.046,68.7574,68.8233,9500.0
2009-01-14 15:00:00,83.46,83.46,82.76,82.93,23700.0,68.8233,68.8233,68.2461,68.3863,23700.0
2009-01-14 15:05:00,82.93,82.98,82.15,82.36,34800.0,68.3863,68.4275,67.7431,67.9162,34800.0
2009-01-14 15:10:00,82.31,82.6,82.21,82.58,7400.0,67.875,68.1142,67.7926,68.0977,7400.0
2009-01-14 15:15:00,82.59,82.8,82.5,82.72,12200.0,68.1059,68.2791,68.0317,68.2131,12200.0
2009-01-14 15:20:00,82.66,83.19,82.66,83.18,10500.0,68.1636,68.6007,68.1636,68.5924,10500.0
2009-01-14 15:25:00,83.15,83.2,82.82,82.89,12200.0,68.5677,68.6089,68.2956,68.3533,12200.0
2009-01-14 15:30:00,82.76,83.32,82.75,83.25,12900.0,68.2461,68.7079,68.2379,68.6502,12900.0
2009-01-14 15:35:00,83.32,83.33,82.71,83.1,33500.0,68.7079,68.7161,68.2049,68.5265,33500.0
2009-01-14 15:40:00,83.09,83.89,83.0,83.71,59900.0,68.5182,69.1779,68.444,69.0295,59900.0
2009-01-14 15:45:00,83.71,83.92,83.05,83.9,22600.0,69.0295,69.2027,68.4852,69.1862,22600.0
2009-01-14 15:50:00,83.77,83.89,83.12,83.14,22600.0,69.079,69.1779,68.543,68.5595,22600.0
2009-01-14 15:55:00,83.15,83.68,83.12,83.3,26200.0,68.5677,69.0048,68.543,68.6914,26200.0
2009-01-15 09:30:00,83.04,84.58,82.85,82.99,6500.0,68.477,69.7469,68.3203,68.4358,6500.0
2009-01-15 09:35:00,82.99,83.51,82.97,83.4,7600.0,68.4358,68.8646,68.4193,68.7739,7600.0
2009-01-15 09:40:00,83.25,83.6,83.11,83.27,7800.0,68.6502,68.9388,68.5347,68.6667,7800.0
2009-01-15 09:45:00,83.04,83.13,82.72,82.81,1800.0,68.477,68.5512,68.2131,68.2873,1800.0
2009-01-15 09:50:00,82.66,82.99,82.66,82.91,5500.0,68.1636,68.4358,68.1636,68.3698,5500.0
2009-01-15 09:55:00,82.98,83.44,82.91,83.3,11100.0,68.4275,68.8068,68.3698,68.6914,11100.0
2009-01-15 10:00:00,83.25,84.04,82.96,83.55,12600.0,68.6502,69.3016,68.411,68.8976,12600.0
2009-01-15 10:05:00,83.5,83.53,82.83,83.16,10200.0,68.8563,68.8811,68.3038,68.5759,10200.0
2009-01-15 10:10:00,83.13,83.59,83.13,83.3,5600.0,68.5512,68.9305,68.5512,68.6914,5600.0
2009-01-15 10:15:00,83.31,83.32,82.85,82.88,4700.0,68.6996,68.7079,68.3203,68.3451,4700.0
2009-01-15 10:20:00,82.8,83.1,82.28,82.36,9300.0,68.2791,68.5265,67.8503,67.9162,9300.0
2009-01-15 10:25:00,82.37,83.5,81.7,82.2,44400.0,67.9245,68.8563,67.372,67.7843,44400.0
2009-01-15 10:30:00,82.16,82.98,82.02,82.86,17600.0,67.7513,68.4275,67.6359,68.3286,17600.0
2009-01-15 10:35:00,82.74,82.99,82.46,82.6,25600.0,68.2296,68.4358,67.9987,68.1142,25600.0
2009-01-15 10:40:00,82.67,82.8,82.48,82.63,5800.0,68.1719,68.2791,68.0152,68.1389,5800.0
2009-01-15 10:45:00,82.51,83.01,82.51,83.0,14700.0,68.0399,68.4523,68.0399,68.444,14700.0
2009-01-15 10:50:00,83.0,83.0,82.7,82.82,20300.0,68.444,68.444,68.1966,68.2956,20300.0
2009-01-15 10:55:00,82.9,82.94,82.77,82.94,8200.0,68.3615,68.3945,68.2543,68.3945,8200.0
2009-01-15 11:00:00,82.94,83.05,82.82,83.05,19200.0,68.3945,68.4852,68.2956,68.4852,19200.0
2009-01-15 11:05:00,82.91,83.05,82.79,83.0,11900.0,68.3698,68.4852,68.2708,68.444,11900.0
2009-01-15 11:10:00,83.0,83.05,81.86,82.43,36000.0,68.444,68.4852,67.5039,67.974,36000.0
2009-01-15 11:15:00,82.45,82.51,81.78,82.05,16100.0,67.9905,68.0399,67.438,67.6606,16100.0
2009-01-15 11:20:00,82.03,82.3,81.94,82.14,9800.0,67.6441,67.8668,67.5699,67.7348,9800.0
2009-01-15 11:25:00,82.0,82.16,81.93,82.01,8800.0,67.6194,67.7513,67.5617,67.6276,8800.0
2009-01-15 11:30:00,82.0,82.18,81.98,82.11,12800.0,67.6194,67.7678,67.6029,67.7101,12800.0
2009-01-15 11:35:00,82.11,82.11,81.92,82.01,17200.0,67.7101,67.7101,67.5534,67.6276,17200.0
2009-01-15 11:40:00,81.96,82.08,81.96,82.03,8700.0,67.5864,67.6854,67.5864,67.6441,8700.0
2009-01-15 11:45:00,81.98,82.51,81.98,82.03,24500.0,67.6029,68.0399,67.6029,67.6441,24500.0
2009-01-15 11:50:00,82.23,82.33,82.1,82.32,2600.0,67.809,67.8915,67.7018,67.8833,2600.0
2009-01-15 11:55:00,82.32,82.42,81.94,81.94,5800.0,67.8833,67.9657,67.5699,67.5699,5800.0
2009-01-15 12:00:00,81.98,82.56,81.88,82.1,7900.0,67.6029,68.0812,67.5204,67.7018,7900.0
2009-01-15 12:05:00,82.0,82.22,81.95,82.22,13400.0,67.6194,67.8008,67.5781,67.8008,13400.0
2009-01-15 12:10:00,82.09,82.16,82.01,82.13,3200.0,67.6936,67.7513,67.6276,67.7266,3200.0
2009-01-15 12:15:00,82.13,82.4,82.09,82.33,5400.0,67.7266,67.9492,67.6936,67.8915,5400.0
2009-01-15 12:20:00,82.26,82.36,82.16,82.26,4200.0,67.8338,67.9162,67.7513,67.8338,4200.0
2009-01-15 12:25:00,82.24,82.27,82.0,82.07,5000.0,67.8173,67.842,67.6194,67.6771,5000.0
2009-01-15 12:30:00,82.24,82.25,82.0,82.01,17300.0,67.8173,67.8255,67.6194,67.6276,17300.0
2009-01-15 12:35:00,82.02,82.06,81.81,81.88,20000.0,67.6359,67.6689,67.4627,67.5204,20000.0
2009-01-15 12:40:00,81.88,82.07,81.85,82.07,3900.0,67.5204,67.6771,67.4957,67.6771,3900.0
2009-01-15 12:45:00,82.05,82.38,82.02,82.28,15600.0,67.6606,67.9327,67.6359,67.8503,15600.0
2009-01-15 12:50:00,82.28,82.95,82.27,82.94,5600.0,67.8503,68.4028,67.842,68.3945,5600.0
2009-01-15 12:55:00,82.83,82.99,82.59,82.99,12500.0,68.3038,68.4358,68.1059,68.4358,12500.0
2009-01-15 13:00:00,83.03,83.28,82.95,83.06,16900.0,68.4687,68.6749,68.4028,68.4935,16900.0
2009-01-15 13:05:00,83.06,83.31,83.02,83.03,6200.0,68.4935,68.6996,68.4605,68.4687,6200.0
2009-01-15 13:10:00,83.08,83.24,82.71,83.0,8300.0,68.51,68.6419,68.2049,68.444,8300.0
2009-01-15 13:15:00,82.75,83.26,82.75,83.08,3500.0,68.2379,68.6584,68.2379,68.51,3500.0
2009-01-15 13:20:00,83.04,83.13,82.66,82.92,3700.0,68.477,68.5512,68.1636,68.378,3700.0
2009-01-15 13:25:00,82.89,83.22,82.89,83.11,6200.0,68.3533,68.6254,68.3533,68.5347,6200.0
2009-01-15 13:30:00,83.13,83.85,83.09,83.67,7400.0,68.5512,69.1449,68.5182,68.9965,7400.0
2009-01-15 13:35:00,83.65,84.07,83.59,83.86,17400.0,68.98,69.3264,68.9305,69.1532,17400.0
2009-01-15 13:40:00,84.0,84.49,84.0,84.49,5600.0,69.2686,69.6727,69.2686,69.6727,5600.0
2009-01-15 13:45:00,84.63,85.51,84.53,85.38,29400.0,69.7881,70.5138,69.7057,70.4066,29400.0
2009-01-15 13:50:00,85.41,86.06,85.4,85.68,13700.0,70.4314,70.9674,70.4231,70.654,13700.0
2009-01-15 13:55:00,85.74,86.71,85.63,86.71,12100.0,70.7035,71.5034,70.6128,71.5034,12100.0
2009-01-15 14:00:00,86.83,87.42,86.2,86.6,43100.0,71.6023,72.0889,71.0828,71.4127,43100.0
2009-01-15 14:05:00,86.58,87.16,86.23,87.16,23300.0,71.3962,71.8745,71.1076,71.8745,23300.0
2009-01-15 14:10:00,87.12,87.19,86.48,86.55,19400.0,71.8415,71.8992,71.3137,71.3714,19400.0
2009-01-15 14:15:00,86.6,86.68,86.45,86.65,91200.0,71.4127,71.4786,71.289,71.4539,91200.0
2009-01-15 14:20:00,86.65,86.75,86.05,86.05,19900.0,71.4539,71.5364,70.9591,70.9591,19900.0
2009-01-15 14:25:00,86.05,87.14,86.05,87.14,33000.0,70.9591,71.858,70.9591,71.858,33000.0
2009-01-15 14:30:00,86.98,88.05,86.93,87.77,29000.0,71.726,72.6084,71.6848,72.3775,29000.0
2009-01-15 14:35:00,87.81,87.81,87.49,87.68,15800.0,72.4105,72.4105,72.1466,72.3033,15800.0
2009-01-15 14:40:00,87.74,87.92,87.17,87.77,19200.0,72.3527,72.5012,71.8827,72.3775,19200.0
2009-01-15 14:45:00,87.77,88.25,87.74,88.1,17800.0,72.3775,72.7733,72.3527,72.6496,17800.0
2009-01-15 14:50:00,88.09,88.36,87.63,87.81,21200.0,72.6414,72.864,72.262,72.4105,21200.0
2009-01-15 14:55:00,87.81,87.83,87.6,87.6,84100.0,72.4105,72.427,72.2373,72.2373,84100.0
2009-01-15 15:00:00,87.59,87.9,87.53,87.54,28100.0,72.229,72.4847,72.1796,72.1878,28100.0
2009-01-15 15:05:00,87.54,87.59,86.46,86.58,28400.0,72.1878,72.229,71.2972,71.3962,28400.0
2009-01-15 15:10:00,86.59,87.62,86.59,87.33,37200.0,71.4044,72.2538,71.4044,72.0146,37200.0
2009-01-15 15:15:00,87.26,87.58,87.26,87.58,28600.0,71.9569,72.2208,71.9569,72.2208,28600.0
2009-01-15 15:20:00,87.58,87.93,86.71,86.71,22100.0,72.2208,72.5094,71.5034,71.5034,22100.0
2009-01-15 15:25:00,86.68,86.68,85.85,85.89,36400.0,71.4786,71.4786,70.7942,70.8272,36400.0
2009-01-15 15:30:00,85.91,86.27,85.7,86.14,44300.0,70.8437,71.1405,70.6705,71.0333,44300.0
2009-01-15 15:35:00,86.01,87.0,85.79,86.6,55700.0,70.9261,71.7425,70.7447,71.4127,55700.0
2009-01-15 15:40:00,86.59,86.61,85.78,85.78,44700.0,71.4044,71.4209,70.7365,70.7365,44700.0
2009-01-15 15:45:00,85.81,86.74,85.72,86.29,27400.0,70.7612,71.5281,70.687,71.157,27400.0
2009-01-15 15:50:00,86.34,87.29,86.16,87.21,41000.0,71.1983,71.9817,71.0498,71.9157,41000.0
2009-01-15 15:55:00,87.19,87.45,86.9,87.18,39400.0,71.8992,72.1136,71.6601,71.8909,39400.0
2009-01-16 09:30:00,89.12,92.3,88.8,89.17,26000.0,73.4907,76.113,73.2268,73.532,26000.0
2009-01-16 09:35:00,89.22,89.33,87.85,88.25,20000.0,73.5732,73.6639,72.4434,72.7733,20000.0
2009-01-16 09:40:00,87.96,88.21,87.46,87.91,23800.0,72.5342,72.7403,72.1218,72.4929,23800.0
2009-01-16 09:45:00,88.1,88.4,87.53,87.74,21700.0,72.6496,72.897,72.1796,72.3527,21700.0
2009-01-16 09:50:00,87.74,88.5,87.74,87.77,15500.0,72.3527,72.9795,72.3527,72.3775,15500.0
2009-01-16 09:55:00,87.89,88.5,87.66,88.5,14400.0,72.4764,72.9795,72.2868,72.9795,14400.0
2009-01-16 10:00:00,88.5,88.57,88.15,88.36,6600.0,72.9795,73.0372,72.6908,72.864,6600.0
2009-01-16 10:05:00,88.37,88.5,88.03,88.31,6500.0,72.8723,72.9795,72.5919,72.8228,6500.0
2009-01-16 10:10:00,88.31,88.37,87.79,88.28,5900.0,72.8228,72.8723,72.394,72.798,5900.0
2009-01-16 10:15:00,88.33,88.49,88.02,88.07,13900.0,72.8393,72.9712,72.5836,72.6249,13900.0
2009-01-16 10:20:00,88.05,88.55,87.97,88.32,14900.0,72.6084,73.0207,72.5424,72.831,14900.0
2009-01-16 10:25:00,88.41,88.52,88.28,88.49,4600.0,72.9052,72.9959,72.798,72.9712,4600.0
2009-01-16 10:30:00,88.42,88.52,88.12,88.38,12800.0,72.9135,72.9959,72.6661,72.8805,12800.0
2009-01-16 10:35:00,88.38,88.47,88.23,88.38,4000.0,72.8805,72.9547,72.7568,72.8805,4000.0
2009-01-16 10:40:00,88.24,88.33,87.63,87.85,14100.0,72.7651,72.8393,72.262,72.4434,14100.0
2009-01-16 10:45:00,87.85,88.5,87.72,88.26,9300.0,72.4434,72.9795,72.3362,72.7815,9300.0
2009-01-16 10:50:00,88.26,88.35,87.72,88.35,8600.0,72.7815,72.8558,72.3362,72.8558,8600.0
2009-01-16 10:55:00,88.42,88.53,88.19,88.46,17500.0,72.9135,73.0042,72.7238,72.9465,17500.0
2009-01-16 11:00:00,88.32,88.45,88.08,88.39,7000.0,72.831,72.9382,72.6331,72.8887,7000.0
2009-01-16 11:05:00,88.36,88.36,87.59,87.87,6400.0,72.864,72.864,72.229,72.4599,6400.0
2009-01-16 11:10:00,87.79,87.9,87.59,87.71,3500.0,72.394,72.4847,72.229,72.328,3500.0
2009-01-16 11:15:00,87.68,87.83,87.46,87.53,3900.0,72.3033,72.427,72.1218,72.1796,3900.0
2009-01-16 11:20:00,87.52,87.93,87.52,87.93,2400.0,72.1713,72.5094,72.1713,72.5094,2400.0
2009-01-16 11:25:00,88.04,88.13,87.55,87.55,3600.0,72.6001,72.6743,72.1961,72.1961,3600.0
2009-01-16 11:30:00,87.61,87.62,86.9,86.94,7200.0,72.2455,72.2538,71.6601,71.693,7200.0
2009-01-16 11:35:00,87.05,87.05,86.33,86.59,9100.0,71.7837,71.7837,71.19,71.4044,9100.0
2009-01-16 11:40:00,86.57,87.05,86.18,86.86,9000.0,71.3879,71.7837,71.0663,71.6271,9000.0
2009-01-16 11:45:00,87.07,87.18,86.95,87.02,2600.0,71.8002,71.8909,71.7013,71.759,2600.0
2009-01-16 11:50:00,87.11,87.29,86.77,86.77,3600.0,71.8332,71.9817,71.5528,71.5528,3600.0
2009-01-16 11:55:00,86.89,86.89,86.12,86.59,5900.0,71.6518,71.6518,71.0168,71.4044,5900.0
2009-01-16 12:00:00,86.6,86.71,86.25,86.6,4500.0,71.4127,71.5034,71.124,71.4127,4500.0
2009-01-16 12:05:00,86.48,86.63,86.2,86.2,1600.0,71.3137,71.4374,71.0828,71.0828,1600.0
2009-01-16 12:10:00,86.16,86.58,86.08,86.52,7500.0,71.0498,71.3962,70.9839,71.3467,7500.0
2009-01-16 12:15:00,86.39,86.43,85.96,86.04,4400.0,71.2395,71.2725,70.8849,70.9509,4400.0
2009-01-16 12:20:00,86.1,86.65,85.62,86.31,21600.0,71.0003,71.4539,70.6045,71.1735,21600.0
2009-01-16 12:25:00,86.29,86.45,86.08,86.4,6900.0,71.157,71.289,70.9839,71.2477,6900.0
2009-01-16 12:30:00,86.38,86.83,86.35,86.59,12400.0,71.2312,71.6023,71.2065,71.4044,12400.0
2009-01-16 12:35:00,86.47,86.59,86.2,86.36,8400.0,71.3055,71.4044,71.0828,71.2148,8400.0
2009-01-16 12:40:00,86.49,87.09,86.41,86.64,2900.0,71.322,71.8167,71.256,71.4456,2900.0
2009-01-16 12:45:00,86.67,87.07,86.65,86.77,3900.0,71.4704,71.8002,71.4539,71.5528,3900.0
2009-01-16 12:50:00,86.96,87.57,86.96,87.1,9800.0,71.7095,72.2126,71.7095,71.825,9800.0
2009-01-16 12:55:00,87.06,87.34,86.86,87.34,3900.0,71.792,72.0229,71.6271,72.0229,3900.0
2009-01-16 13:00:00,87.34,88.27,87.28,87.28,15600.0,72.0229,72.7898,71.9734,71.9734,15600.0
2009-01-16 13:05:00,87.38,87.43,87.04,87.16,5100.0,72.0559,72.0971,71.7755,71.8745,5100.0
2009-01-16 13:10:00,86.99,87.78,86.99,87.18,8600.0,71.7343,72.3857,71.7343,71.8909,8600.0
2009-01-16 13:15:00,87.07,87.53,87.01,87.47,4300.0,71.8002,72.1796,71.7508,72.1301,4300.0
2009-01-16 13:20:00,87.22,87.56,87.22,87.56,1500.0,71.9239,72.2043,71.9239,72.2043,1500.0
2009-01-16 13:25:00,87.67,87.7,87.39,87.53,1100.0,72.295,72.3198,72.0641,72.1796,1100.0
2009-01-16 13:30:00,87.78,88.33,87.78,88.33,1800.0,72.3857,72.8393,72.3857,72.8393,1800.0
2009-01-16 13:35:00,88.44,88.5,88.13,88.35,4400.0,72.93,72.9795,72.6743,72.8558,4400.0
2009-01-16 13:40:00,88.44,88.73,88.29,88.49,11600.0,72.93,73.1691,72.8063,72.9712,11600.0
2009-01-16 13:45:00,88.56,88.62,88.22,88.22,3900.0,73.0289,73.0784,72.7486,72.7486,3900.0
2009-01-16 13:50:00,88.14,88.67,87.78,87.9,18100.0,72.6826,73.1196,72.3857,72.4847,18100.0
2009-01-16 13:55:00,87.82,88.48,87.82,88.48,8100.0,72.4187,72.963,72.4187,72.963,8100.0
2009-01-16 14:00:00,88.54,88.72,87.98,88.43,9800.0,73.0124,73.1609,72.5506,72.9217,9800.0
2009-01-16 14:05:00,88.41,88.8,88.33,88.46,22100.0,72.9052,73.2268,72.8393,72.9465,22100.0
2009-01-16 14:10:00,88.46,88.99,88.46,88.76,7300.0,72.9465,73.3835,72.9465,73.1939,7300.0
2009-01-16 14:15:00,88.8,88.99,87.55,87.71,9500.0,73.2268,73.3835,72.1961,72.328,9500.0
2009-01-16 14:20:00,87.82,87.87,87.68,87.76,1600.0,72.4187,72.4599,72.3033,72.3692,1600.0
2009-01-16 14:25:00,87.89,88.65,87.89,88.25,7200.0,72.4764,73.1031,72.4764,72.7733,7200.0
2009-01-16 14:30:00,88.56,89.0,87.84,88.01,12800.0,73.0289,73.3918,72.4352,72.5754,12800.0
2009-01-16 14:35:00,87.88,88.45,87.85,88.07,11400.0,72.4682,72.9382,72.4434,72.6249,11400.0
2009-01-16 14:40:00,88.01,88.44,87.41,87.92,11900.0,72.5754,72.93,72.0806,72.5012,11900.0
2009-01-16 14:45:00,87.91,88.36,87.85,88.31,12300.0,72.4929,72.864,72.4434,72.8228,12300.0
2009-01-16 14:50:00,88.36,89.11,88.35,88.95,14300.0,72.864,73.4825,72.8558,73.3505,14300.0
2009-01-16 14:55:00,88.84,89.11,88.47,89.11,9700.0,73.2598,73.4825,72.9547,73.4825,9700.0
2009-01-16 15:00:00,89.09,89.25,88.31,88.5,9600.0,73.466,73.5979,72.8228,72.9795,9600.0
2009-01-16 15:05:00,88.49,88.89,88.41,88.85,23700.0,72.9712,73.3011,72.9052,73.2681,23700.0
2009-01-16 15:10:00,88.85,89.25,88.8,89.21,28100.0,73.2681,73.5979,73.2268,73.5649,28100.0
2009-01-16 15:15:00,89.24,89.7,89.22,89.67,15500.0,73.5897,73.969,73.5732,73.9443,15500.0
2009-01-16 15:20:00,89.67,89.88,89.07,89.79,16400.0,73.9443,74.1174,73.4495,74.0432,16400.0
2009-01-16 15:25:00,89.83,89.93,88.94,88.94,9900.0,74.0762,74.1587,73.3423,73.3423,9900.0
2009-01-16 15:30:00,88.92,89.86,88.92,89.54,17800.0,73.3258,74.1009,73.3258,73.8371,17800.0
2009-01-16 15:35:00,89.55,89.82,89.3,89.77,20200.0,73.8453,74.068,73.6392,74.0267,20200.0
2009-01-16 15:40:00,89.59,89.72,88.85,89.16,31600.0,73.8783,73.9855,73.2681,73.5237,31600.0
2009-01-16 15:45:00,89.24,89.34,88.82,88.83,20300.0,73.5897,73.6721,73.2433,73.2516,20300.0
2009-01-16 15:50:00,88.84,89.29,88.48,88.93,37300.0,73.2598,73.6309,72.963,73.334,37300.0
2009-01-16 15:55:00,88.84,89.12,88.46,88.79,52000.0,73.2598,73.4907,72.9465,73.2186,52000.0
2009-01-20 09:30:00,85.79,86.36,84.83,85.5,22500.0,70.7447,71.2148,69.9531,70.5056,22500.0
2009-01-20 09:35:00,85.28,85.6,83.15,84.02,28200.0,70.3242,70.588,68.5677,69.2851,28200.0
2009-01-20 09:40:00,84.09,84.45,83.11,83.24,60700.0,69.3429,69.6397,68.5347,68.6419,60700.0
2009-01-20 09:45:00,83.12,83.12,82.04,82.8,33800.0,68.543,68.543,67.6524,68.2791,33800.0
2009-01-20 09:50:00,82.71,83.29,82.45,82.76,54700.0,68.2049,68.6831,67.9905,68.2461,54700.0
2009-01-20 09:55:00,82.82,83.8,82.81,83.47,17600.0,68.2956,69.1037,68.2873,68.8316,17600.0
2009-01-20 10:00:00,83.62,83.62,82.61,83.01,30100.0,68.9553,68.9553,68.1224,68.4523,30100.0
2009-01-20 10:05:00,82.95,84.3,82.95,84.25,21000.0,68.4028,69.516,68.4028,69.4748,21000.0
2009-01-20 10:10:00,84.25,85.52,83.94,85.52,26500.0,69.4748,70.5221,69.2192,70.5221,26500.0
2009-01-20 10:15:00,85.33,85.55,85.11,85.2,7600.0,70.3654,70.5468,70.184,70.2582,7600.0
2009-01-20 10:20:00,85.08,85.77,84.62,85.14,8900.0,70.1592,70.7282,69.7799,70.2087,8900.0
2009-01-20 10:25:00,85.16,85.44,84.62,85.44,8600.0,70.2252,70.4561,69.7799,70.4561,8600.0
2009-01-20 10:30:00,85.51,85.8,84.93,85.21,9700.0,70.5138,70.753,70.0355,70.2664,9700.0
2009-01-20 10:35:00,84.85,85.18,84.5,85.03,12100.0,69.9696,70.2417,69.6809,70.118,12100.0
2009-01-20 10:40:00,84.96,85.26,84.72,85.15,4300.0,70.0603,70.3077,69.8624,70.217,4300.0
2009-01-20 10:45:00,85.02,85.02,84.35,84.83,8200.0,70.1098,70.1098,69.5573,69.9531,8200.0
2009-01-20 10:50:00,84.83,85.21,84.65,85.21,6100.0,69.9531,70.2664,69.8046,70.2664,6100.0
2009-01-20 10:55:00,85.07,85.08,84.25,84.37,5800.0,70.151,70.1592,69.4748,69.5737,5800.0
2009-01-20 11:00:00,84.43,84.63,84.37,84.45,3900.0,69.6232,69.7881,69.5737,69.6397,3900.0
2009-01-20 11:05:00,84.5,84.92,84.25,84.37,10900.0,69.6809,70.0273,69.4748,69.5737,10900.0
2009-01-20 11:10:00,84.29,84.29,83.5,83.5,4300.0,69.5078,69.5078,68.8563,68.8563,4300.0
2009-01-20 11:15:00,83.71,84.06,83.54,84.02,3900.0,69.0295,69.3181,68.8893,69.2851,3900.0
2009-01-20 11:20:00,83.95,83.95,83.67,83.78,7600.0,69.2274,69.2274,68.9965,69.0872,7600.0
2009-01-20 11:25:00,83.67,84.24,83.67,84.14,3100.0,68.9965,69.4665,68.9965,69.3841,3100.0
2009-01-20 11:30:00,84.17,84.52,84.17,84.5,4300.0,69.4088,69.6974,69.4088,69.6809,4300.0
2009-01-20 11:35:00,84.4,85.12,84.4,84.9,10100.0,69.5985,70.1922,69.5985,70.0108,10100.0
2009-01-20 11:40:00,84.91,85.1,84.77,84.87,3000.0,70.019,70.1757,69.9036,69.9861,3000.0
2009-01-20 11:45:00,84.79,84.9,84.28,84.28,4100.0,69.9201,70.0108,69.4995,69.4995,4100.0
2009-01-20 11:50:00,84.34,84.34,84.05,84.07,2600.0,69.549,69.549,69.3099,69.3264,2600.0
2009-01-20 11:55:00,84.05,84.15,83.67,83.91,5100.0,69.3099,69.3923,68.9965,69.1944,5100.0
2009-01-20 12:00:00,83.96,84.2,83.83,84.2,5400.0,69.2356,69.4336,69.1284,69.4336,5400.0
2009-01-20 12:05:00,84.41,84.41,83.91,84.09,5200.0,69.6067,69.6067,69.1944,69.3429,5200.0
2009-01-20 12:10:00,84.02,84.64,83.91,84.64,4300.0,69.2851,69.7964,69.1944,69.7964,4300.0
2009-01-20 12:15:00,84.77,84.77,84.3,84.47,6400.0,69.9036,69.9036,69.516,69.6562,6400.0
2009-01-20 12:20:00,84.43,84.45,84.1,84.24,8200.0,69.6232,69.6397,69.3511,69.4665,8200.0
2009-01-20 12:25:00,84.25,84.58,83.71,83.88,18800.0,69.4748,69.7469,69.0295,69.1697,18800.0
2009-01-20 12:30:00,84.04,84.79,83.88,84.54,7700.0,69.3016,69.9201,69.1697,69.7139,7700.0
2009-01-20 12:35:00,84.53,85.03,84.44,84.8,8700.0,69.7057,70.118,69.6315,69.9283,8700.0
2009-01-20 12:40:00,84.53,84.92,84.39,84.81,9700.0,69.7057,70.0273,69.5902,69.9366,9700.0
2009-01-20 12:45:00,84.87,85.26,84.87,85.14,24500.0,69.9861,70.3077,69.9861,70.2087,24500.0
2009-01-20 12:50:00,85.15,85.16,84.82,84.96,17700.0,70.217,70.2252,69.9448,70.0603,17700.0
2009-01-20 12:55:00,84.98,85.04,84.84,84.89,11200.0,70.0768,70.1262,69.9613,70.0026,11200.0
2009-01-20 13:00:00,84.88,85.12,84.57,84.57,8800.0,69.9943,70.1922,69.7387,69.7387,8800.0
2009-01-20 13:05:00,84.81,85.04,84.25,84.25,2200.0,69.9366,70.1262,69.4748,69.4748,2200.0
2009-01-20 13:10:00,84.22,84.35,84.0,84.09,2000.0,69.4501,69.5573,69.2686,69.3429,2000.0
2009-01-20 13:15:00,84.19,84.25,83.69,83.79,10800.0,69.4253,69.4748,69.013,69.0955,10800.0
2009-01-20 13:20:00,83.87,84.32,83.52,83.75,8500.0,69.1614,69.5325,68.8728,69.0625,8500.0
2009-01-20 13:25:00,83.74,83.91,83.66,83.77,3700.0,69.0542,69.1944,68.9883,69.079,3700.0
2009-01-20 13:30:00,83.81,83.82,83.04,83.17,9100.0,69.112,69.1202,68.477,68.5842,9100.0
2009-01-20 13:35:00,83.14,83.37,83.0,83.15,6000.0,68.5595,68.7491,68.444,68.5677,6000.0
2009-01-20 13:40:00,83.27,83.33,83.09,83.24,3300.0,68.6667,68.7161,68.5182,68.6419,3300.0
2009-01-20 13:45:00,83.2,83.2,82.23,82.52,6100.0,68.6089,68.6089,67.809,68.0482,6100.0
2009-01-20 13:50:00,82.55,83.0,82.37,82.57,5400.0,68.0729,68.444,67.9245,68.0894,5400.0
2009-01-20 13:55:00,82.48,83.0,82.33,82.66,12400.0,68.0152,68.444,67.8915,68.1636,12400.0
2009-01-20 14:00:00,82.8,83.11,82.45,83.0,18000.0,68.2791,68.5347,67.9905,68.444,18000.0
2009-01-20 14:05:00,83.03,83.31,82.97,83.16,3000.0,68.4687,68.6996,68.4193,68.5759,3000.0
2009-01-20 14:10:00,83.17,83.17,82.47,82.47,15600.0,68.5842,68.5842,68.007,68.007,15600.0
2009-01-20 14:15:00,82.43,82.69,82.16,82.54,5600.0,67.974,68.1884,67.7513,68.0647,5600.0
2009-01-20 14:20:00,82.44,82.48,82.02,82.24,7000.0,67.9822,68.0152,67.6359,67.8173,7000.0
2009-01-20 14:25:00,82.27,82.6,82.03,82.49,9500.0,67.842,68.1142,67.6441,68.0234,9500.0
2009-01-20 14:30:00,82.38,82.48,82.07,82.33,4100.0,67.9327,68.0152,67.6771,67.8915,4100.0
2009-01-20 14:35:00,82.5,82.6,82.0,82.5,14500.0,68.0317,68.1142,67.6194,68.0317,14500.0
2009-01-20 14:40:00,82.45,82.45,82.06,82.24,12000.0,67.9905,67.9905,67.6689,67.8173,12000.0
2009-01-20 14:45:00,82.25,82.35,82.0,82.0,18300.0,67.8255,67.908,67.6194,67.6194,18300.0
2009-01-20 14:50:00,82.0,82.6,82.0,82.56,15500.0,67.6194,68.1142,67.6194,68.0812,15500.0
2009-01-20 14:55:00,82.41,82.45,81.43,82.28,17000.0,67.9575,67.9905,67.1493,67.8503,17000.0
2009-01-20 15:00:00,82.21,82.63,82.01,82.47,25200.0,67.7926,68.1389,67.6276,68.007,25200.0
2009-01-20 15:05:00,82.38,82.67,82.26,82.45,29400.0,67.9327,68.1719,67.8338,67.9905,29400.0
2009-01-20 15:10:00,82.29,82.6,81.97,81.99,19400.0,67.8585,68.1142,67.5946,67.6111,19400.0
2009-01-20 15:15:00,81.98,82.28,81.36,81.64,13700.0,67.6029,67.8503,67.0916,67.3225,13700.0
2009-01-20 15:20:00,81.63,81.92,81.36,81.68,22800.0,67.3143,67.5534,67.0916,67.3555,22800.0
2009-01-20 15:25:00,81.61,82.33,81.54,82.06,14000.0,67.2978,67.8915,67.2401,67.6689,14000.0
2009-01-20 15:30:00,82.05,82.6,82.05,82.6,26400.0,67.6606,68.1142,67.6606,68.1142,26400.0
2009-01-20 15:35:00,82.6,83.0,82.5,83.0,49000.0,68.1142,68.444,68.0317,68.444,49000.0
2009-01-20 15:40:00,83.0,83.03,82.6,82.78,28400.0,68.444,68.4687,68.1142,68.2626,28400.0
2009-01-20 15:45:00,82.72,83.25,82.71,83.25,23200.0,68.2131,68.6502,68.2049,68.6502,23200.0
2009-01-20 15:50:00,83.25,83.25,82.8,82.85,47700.0,68.6502,68.6502,68.2791,68.3203,47700.0
2009-01-20 15:55:00,82.85,83.15,82.6,82.8,61800.0,68.3203,68.5677,68.1142,68.2791,61800.0
2009-01-21 09:30:00,84.38,84.45,83.35,84.39,7700.0,69.582,69.6397,68.7326,69.5902,7700.0
2009-01-21 09:35:00,84.5,84.5,83.54,83.92,23300.0,69.6809,69.6809,68.8893,69.2027,23300.0
2009-01-21 09:40:00,83.93,84.39,83.7,83.92,11900.0,69.2109,69.5902,69.0212,69.2027,11900.0
2009-01-21 09:45:00,83.99,84.45,83.84,84.13,55200.0,69.2604,69.6397,69.1367,69.3758,55200.0
2009-01-21 09:50:00,84.03,84.44,83.82,84.44,21300.0,69.2934,69.6315,69.1202,69.6315,21300.0
2009-01-21 09:55:00,84.54,84.93,84.28,84.58,30500.0,69.7139,70.0355,69.4995,69.7469,30500.0
2009-01-21 10:00:00,84.47,85.0,84.11,84.83,21000.0,69.6562,70.0933,69.3593,69.9531,21000.0
2009-01-21 10:05:00,84.9,85.0,84.46,84.49,15500.0,70.0108,70.0933,69.648,69.6727,15500.0
2009-01-21 10:10:00,84.4,84.63,84.27,84.58,9400.0,69.5985,69.7881,69.4913,69.7469,9400.0
2009-01-21 10:15:00,84.45,84.96,84.25,84.79,19100.0,69.6397,70.0603,69.4748,69.9201,19100.0
2009-01-21 10:20:00,84.78,84.79,83.72,83.91,15100.0,69.9118,69.9201,69.0377,69.1944,15100.0
2009-01-21 10:25:00,84.03,84.06,83.57,83.89,13100.0,69.2934,69.3181,68.914,69.1779,13100.0
2009-01-21 10:30:00,83.85,84.09,83.1,83.55,21900.0,69.1449,69.3429,68.5265,68.8976,21900.0
2009-01-21 10:35:00,83.67,83.69,82.54,82.84,36900.0,68.9965,69.013,68.0647,68.3121,36900.0
2009-01-21 10:40:00,82.91,83.06,82.18,82.34,32600.0,68.3698,68.4935,67.7678,67.8998,32600.0
2009-01-21 10:45:00,82.45,82.61,81.73,81.82,13000.0,67.9905,68.1224,67.3967,67.4709,13000.0
2009-01-21 10:50:00,81.85,82.09,81.4,81.52,15600.0,67.4957,67.6936,67.1246,67.2236,15600.0
2009-01-21 10:55:00,81.61,81.61,80.64,80.78,19600.0,67.2978,67.2978,66.4979,66.6133,19600.0
2009-01-21 11:00:00,80.87,81.55,80.87,81.26,14700.0,66.6876,67.2483,66.6876,67.0092,14700.0
2009-01-21 11:05:00,81.31,82.06,81.31,81.67,6200.0,67.0504,67.6689,67.0504,67.3473,6200.0
2009-01-21 11:10:00,81.59,81.71,81.1,81.24,9000.0,67.2813,67.3802,66.8772,66.9927,9000.0
2009-01-21 11:15:00,80.98,81.44,80.82,81.19,13500.0,66.7783,67.1576,66.6463,66.9514,13500.0
2009-01-21 11:20:00,81.18,82.08,80.97,81.62,41400.0,66.9432,67.6854,66.77,67.306,41400.0
2009-01-21 11:25:00,81.61,81.8,81.6,81.74,10200.0,67.2978,67.4545,67.2895,67.405,10200.0
2009-01-21 11:30:00,81.78,82.15,81.73,82.02,9000.0,67.438,67.7431,67.3967,67.6359,9000.0
2009-01-21 11:35:00,82.12,82.17,81.75,81.87,10300.0,67.7183,67.7596,67.4132,67.5122,10300.0
2009-01-21 11:40:00,81.79,82.16,81.67,82.16,6700.0,67.4462,67.7513,67.3473,67.7513,6700.0
2009-01-21 11:45:00,82.01,82.04,81.6,81.86,14200.0,67.6276,67.6524,67.2895,67.5039,14200.0
2009-01-21 11:50:00,81.87,82.24,81.7,82.1,5500.0,67.5122,67.8173,67.372,67.7018,5500.0
2009-01-21 11:55:00,82.04,82.19,81.92,82.01,8100.0,67.6524,67.7761,67.5534,67.6276,8100.0
2009-01-21 12:00:00,82.03,82.21,81.96,82.06,25100.0,67.6441,67.7926,67.5864,67.6689,25100.0
2009-01-21 12:05:00,82.05,82.92,82.01,82.88,5200.0,67.6606,68.378,67.6276,68.3451,5200.0
2009-01-21 12:10:00,82.88,83.25,82.88,83.23,5300.0,68.3451,68.6502,68.3451,68.6337,5300.0
2009-01-21 12:15:00,83.26,83.43,82.76,82.9,8400.0,68.6584,68.7986,68.2461,68.3615,8400.0
2009-01-21 12:20:00,82.98,83.14,82.2,82.2,5400.0,68.4275,68.5595,67.7843,67.7843,5400.0
2009-01-21 12:25:00,82.16,82.16,81.7,81.94,3700.0,67.7513,67.7513,67.372,67.5699,3700.0
2009-01-21 12:30:00,81.92,82.72,81.92,82.72,5400.0,67.5534,68.2131,67.5534,68.2131,5400.0
2009-01-21 12:35:00,82.56,82.84,82.52,82.52,1200.0,68.0812,68.3121,68.0482,68.0482,1200.0
2009-01-21 12:40:00,82.47,82.81,82.34,82.34,3200.0,68.007,68.2873,67.8998,67.8998,3200.0
2009-01-21 12:45:00,82.41,82.49,82.02,82.07,4100.0,67.9575,68.0234,67.6359,67.6771,4100.0
2009-01-21 12:50:00,82.12,82.12,81.7,81.7,2200.0,67.7183,67.7183,67.372,67.372,2200.0
2009-01-21 12:55:00,81.7,82.01,81.7,82.01,3200.0,67.372,67.6276,67.372,67.6276,3200.0
2009-01-21 13:00:00,82.12,82.19,81.7,81.92,3400.0,67.7183,67.7761,67.372,67.5534,3400.0
2009-01-21 13:05:00,82.07,82.35,81.91,81.91,3500.0,67.6771,67.908,67.5452,67.5452,3500.0
2009-01-21 13:10:00,81.75,81.83,81.34,81.37,6200.0,67.4132,67.4792,67.0751,67.0999,6200.0
2009-01-21 13:15:00,81.38,81.62,81.38,81.58,2700.0,67.1081,67.306,67.1081,67.273,2700.0
2009-01-21 13:20:00,81.59,81.96,81.57,81.7,6500.0,67.2813,67.5864,67.2648,67.372,6500.0
2009-01-21 13:25:00,81.7,81.7,80.97,81.06,3400.0,67.372,67.372,66.77,66.8442,3400.0
2009-01-21 13:30:00,81.1,81.63,80.94,81.29,7300.0,66.8772,67.3143,66.7453,67.0339,7300.0
2009-01-21 13:35:00,81.49,81.93,81.28,81.92,1500.0,67.1988,67.5617,67.0256,67.5534,1500.0
2009-01-21 13:40:00,81.81,82.0,81.5,81.89,7800.0,67.4627,67.6194,67.2071,67.5287,7800.0
2009-01-21 13:45:00,81.94,82.06,81.71,82.06,3600.0,67.5699,67.6689,67.3802,67.6689,3600.0
2009-01-21 13:50:00,82.03,82.18,81.91,82.01,3100.0,67.6441,67.7678,67.5452,67.6276,3100.0
2009-01-21 13:55:00,82.05,82.15,81.79,82.15,2900.0,67.6606,67.7431,67.4462,67.7431,2900.0
2009-01-21 14:00:00,82.07,82.11,81.77,81.93,3500.0,67.6771,67.7101,67.4297,67.5617,3500.0
2009-01-21 14:05:00,82.01,82.22,81.82,81.98,2800.0,67.6276,67.8008,67.4709,67.6029,2800.0
2009-01-21 14:10:00,82.0,82.53,81.91,82.46,13200.0,67.6194,68.0564,67.5452,67.9987,13200.0
2009-01-21 14:15:00,82.55,82.96,82.08,82.96,13700.0,68.0729,68.411,67.6854,68.411,13700.0
2009-01-21 14:20:00,82.93,83.04,82.46,82.55,5700.0,68.3863,68.477,67.9987,68.0729,5700.0
2009-01-21 14:25:00,82.48,82.95,82.48,82.92,2800.0,68.0152,68.4028,68.0152,68.378,2800.0
2009-01-21 14:30:00,82.98,83.27,82.98,83.27,4400.0,68.4275,68.6667,68.4275,68.6667,4400.0
2009-01-21 14:35:00,83.34,83.41,83.08,83.09,4400.0,68.7244,68.7821,68.51,68.5182,4400.0
2009-01-21 14:40:00,83.22,83.73,83.1,83.13,8600.0,68.6254,69.046,68.5265,68.5512,8600.0
2009-01-21 14:45:00,83.06,83.43,82.97,83.08,16800.0,68.4935,68.7986,68.4193,68.51,16800.0
2009-01-21 14:50:00,83.21,83.3,83.02,83.2,4600.0,68.6172,68.6914,68.4605,68.6089,4600.0
2009-01-21 14:55:00,83.2,83.43,82.92,83.0,9900.0,68.6089,68.7986,68.378,68.444,9900.0
2009-01-21 15:00:00,83.19,83.43,82.97,83.08,8300.0,68.6007,68.7986,68.4193,68.51,8300.0
2009-01-21 15:05:00,83.03,83.72,83.01,83.58,15100.0,68.4687,69.0377,68.4523,68.9223,15100.0
2009-01-21 15:10:00,83.58,83.65,82.96,83.09,19900.0,68.9223,68.98,68.411,68.5182,19900.0
2009-01-21 15:15:00,83.15,83.47,82.82,83.04,11100.0,68.5677,68.8316,68.2956,68.477,11100.0
2009-01-21 15:20:00,82.93,83.37,82.84,82.93,15300.0,68.3863,68.7491,68.3121,68.3863,15300.0
2009-01-21 15:25:00,82.83,82.94,82.21,82.57,17000.0,68.3038,68.3945,67.7926,68.0894,17000.0
2009-01-21 15:30:00,82.58,83.16,82.56,82.89,20600.0,68.0977,68.5759,68.0812,68.3533,20600.0
2009-01-21 15:35:00,82.89,83.36,82.74,83.36,23500.0,68.3533,68.7409,68.2296,68.7409,23500.0
2009-01-21 15:40:00,83.41,83.45,82.86,83.13,31400.0,68.7821,68.8151,68.3286,68.5512,31400.0
2009-01-21 15:45:00,83.14,83.31,82.57,82.67,32500.0,68.5595,68.6996,68.0894,68.1719,32500.0
2009-01-21 15:50:00,82.67,83.55,82.67,83.27,41800.0,68.1719,68.8976,68.1719,68.6667,41800.0
2009-01-21 15:55:00,83.18,83.63,82.97,83.46,52000.0,68.5924,68.9635,68.4193,68.8233,52000.0
2009-01-22 09:30:00,81.85,82.68,81.85,82.32,4300.0,67.4957,68.1801,67.4957,67.8833,4300.0
2009-01-22 09:35:00,82.31,83.17,82.04,82.43,4900.0,67.875,68.5842,67.6524,67.974,4900.0
2009-01-22 09:40:00,82.43,82.65,81.58,81.75,29500.0,67.974,68.1554,67.273,67.4132,29500.0
2009-01-22 09:45:00,81.57,81.57,80.5,80.5,20200.0,67.2648,67.2648,66.3824,66.3824,20200.0
2009-01-22 09:50:00,80.33,81.68,80.19,81.65,17600.0,66.2423,67.3555,66.1268,67.3308,17600.0
2009-01-22 09:55:00,81.73,82.0,81.12,81.32,19600.0,67.3967,67.6194,66.8937,67.0586,19600.0
2009-01-22 10:00:00,81.51,82.08,81.34,81.97,41300.0,67.2153,67.6854,67.0751,67.5946,41300.0
2009-01-22 10:05:00,81.98,82.26,81.88,82.1,31900.0,67.6029,67.8338,67.5204,67.7018,31900.0
2009-01-22 10:10:00,82.16,82.78,82.1,82.65,15200.0,67.7513,68.2626,67.7018,68.1554,15200.0
2009-01-22 10:15:00,82.62,83.12,82.56,83.12,3100.0,68.1306,68.543,68.0812,68.543,3100.0
2009-01-22 10:20:00,83.23,83.23,82.21,82.24,9900.0,68.6337,68.6337,67.7926,67.8173,9900.0
2009-01-22 10:25:00,82.34,82.47,82.23,82.46,3200.0,67.8998,68.007,67.809,67.9987,3200.0
2009-01-22 10:30:00,82.34,82.34,81.64,81.64,5500.0,67.8998,67.8998,67.3225,67.3225,5500.0
2009-01-22 10:35:00,81.6,82.0,81.54,81.72,6500.0,67.2895,67.6194,67.2401,67.3885,6500.0
2009-01-22 10:40:00,81.61,81.61,81.28,81.47,5000.0,67.2978,67.2978,67.0256,67.1823,5000.0
2009-01-22 10:45:00,81.41,81.96,81.14,81.82,15800.0,67.1329,67.5864,66.9102,67.4709,15800.0
2009-01-22 10:50:00,81.8,81.88,81.44,81.69,15000.0,67.4545,67.5204,67.1576,67.3637,15000.0
2009-01-22 10:55:00,81.74,81.9,81.19,81.19,5100.0,67.405,67.5369,66.9514,66.9514,5100.0
2009-01-22 11:00:00,81.19,81.34,80.8,81.19,6600.0,66.9514,67.0751,66.6298,66.9514,6600.0
2009-01-22 11:05:00,81.25,81.36,80.98,81.05,7700.0,67.0009,67.0916,66.7783,66.836,7700.0
2009-01-22 11:10:00,81.02,81.27,81.01,81.2,6200.0,66.8112,67.0174,66.803,66.9597,6200.0
2009-01-22 11:15:00,81.18,81.29,81.07,81.2,6700.0,66.9432,67.0339,66.8525,66.9597,6700.0
2009-01-22 11:20:00,80.99,81.35,80.55,81.17,6200.0,66.7865,67.0834,66.4237,66.9349,6200.0
2009-01-22 11:25:00,81.11,81.39,80.75,80.87,4300.0,66.8855,67.1164,66.5886,66.6876,4300.0
2009-01-22 11:30:00,80.84,80.84,80.34,80.54,7300.0,66.6628,66.6628,66.2505,66.4154,7300.0
2009-01-22 11:35:00,80.77,80.77,80.17,80.51,15000.0,66.6051,66.6051,66.1103,66.3907,15000.0
2009-01-22 11:40:00,80.37,80.99,80.28,80.32,11500.0,66.2752,66.7865,66.201,66.234,11500.0
2009-01-22 11:45:00,80.49,81.32,80.35,80.84,13300.0,66.3742,67.0586,66.2587,66.6628,13300.0
2009-01-22 11:50:00,80.77,81.01,80.76,80.85,4300.0,66.6051,66.803,66.5968,66.6711,4300.0
2009-01-22 11:55:00,80.77,80.77,80.37,80.77,4400.0,66.6051,66.6051,66.2752,66.6051,4400.0
2009-01-22 12:00:00,80.57,80.74,80.45,80.68,4700.0,66.4402,66.5804,66.3412,66.5309,4700.0
2009-01-22 12:05:00,80.68,80.77,80.48,80.49,3200.0,66.5309,66.6051,66.3659,66.3742,3200.0
2009-01-22 12:10:00,80.56,81.0,80.47,80.79,7100.0,66.4319,66.7948,66.3577,66.6216,7100.0
2009-01-22 12:15:00,80.77,80.88,80.66,80.79,5500.0,66.6051,66.6958,66.5144,66.6216,5500.0
2009-01-22 12:20:00,80.9,81.0,80.17,80.41,8000.0,66.7123,66.7948,66.1103,66.3082,8000.0
2009-01-22 12:25:00,80.34,80.49,80.17,80.48,5900.0,66.2505,66.3742,66.1103,66.3659,5900.0
2009-01-22 12:30:00,80.54,80.77,80.22,80.58,6400.0,66.4154,66.6051,66.1515,66.4484,6400.0
2009-01-22 12:35:00,80.62,81.0,80.58,80.59,7700.0,66.4814,66.7948,66.4484,66.4567,7700.0
2009-01-22 12:40:00,80.59,81.0,80.26,80.67,15200.0,66.4567,66.7948,66.1845,66.5226,15200.0
2009-01-22 12:45:00,80.67,81.02,80.32,80.85,16300.0,66.5226,66.8112,66.234,66.6711,16300.0
2009-01-22 12:50:00,80.85,80.92,80.21,80.35,12300.0,66.6711,66.7288,66.1433,66.2587,12300.0
2009-01-22 12:55:00,80.35,80.78,80.22,80.31,11500.0,66.2587,66.6133,66.1515,66.2258,11500.0
2009-01-22 13:00:00,80.31,80.6,80.23,80.6,12700.0,66.2258,66.4649,66.1598,66.4649,12700.0
2009-01-22 13:05:00,80.6,80.95,80.3,80.65,10000.0,66.4649,66.7535,66.2175,66.5061,10000.0
2009-01-22 13:10:00,80.6,80.64,80.26,80.38,14500.0,66.4649,66.4979,66.1845,66.2835,14500.0
2009-01-22 13:15:00,80.5,81.0,80.4,81.0,6800.0,66.3824,66.7948,66.3,66.7948,6800.0
2009-01-22 13:20:00,80.81,81.09,80.31,80.52,13200.0,66.6381,66.869,66.2258,66.3989,13200.0
2009-01-22 13:25:00,80.52,81.02,80.37,80.71,9700.0,66.3989,66.8112,66.2752,66.5556,9700.0
2009-01-22 13:30:00,80.67,80.94,80.35,80.45,15800.0,66.5226,66.7453,66.2587,66.3412,15800.0
2009-01-22 13:35:00,80.58,80.92,80.44,80.87,10800.0,66.4484,66.7288,66.333,66.6876,10800.0
2009-01-22 13:40:00,80.87,81.01,80.51,80.51,10700.0,66.6876,66.803,66.3907,66.3907,10700.0
2009-01-22 13:45:00,80.52,81.47,80.44,81.2,37400.0,66.3989,67.1823,66.333,66.9597,37400.0
2009-01-22 13:50:00,81.2,81.82,81.18,81.57,20800.0,66.9597,67.4709,66.9432,67.2648,20800.0
2009-01-22 13:55:00,81.65,81.8,81.1,81.59,10200.0,67.3308,67.4545,66.8772,67.2813,10200.0
2009-01-22 14:00:00,81.55,81.9,81.35,81.76,19600.0,67.2483,67.5369,67.0834,67.4215,19600.0
2009-01-22 14:05:00,81.8,82.13,81.6,82.11,32400.0,67.4545,67.7266,67.2895,67.7101,32400.0
2009-01-22 14:10:00,82.03,83.02,82.0,82.51,12200.0,67.6441,68.4605,67.6194,68.0399,12200.0
2009-01-22 14:15:00,82.44,82.88,82.14,82.74,15700.0,67.9822,68.3451,67.7348,68.2296,15700.0
2009-01-22 14:20:00,82.58,83.13,82.33,82.58,12000.0,68.0977,68.5512,67.8915,68.0977,12000.0
2009-01-22 14:25:00,82.46,82.68,81.96,82.52,10700.0,67.9987,68.1801,67.5864,68.0482,10700.0
2009-01-22 14:30:00,82.44,82.94,82.1,82.63,19900.0,67.9822,68.3945,67.7018,68.1389,19900.0
2009-01-22 14:35:00,82.63,83.63,82.57,83.3,31200.0,68.1389,68.9635,68.0894,68.6914,31200.0
2009-01-22 14:40:00,83.3,83.83,82.75,82.75,28000.0,68.6914,69.1284,68.2379,68.2379,28000.0
2009-01-22 14:45:00,83.01,83.01,81.5,81.63,24200.0,68.4523,68.4523,67.2071,67.3143,24200.0
2009-01-22 14:50:00,81.64,82.25,81.64,82.08,14500.0,67.3225,67.8255,67.3225,67.6854,14500.0
2009-01-22 14:55:00,81.92,82.31,81.56,82.13,11900.0,67.5534,67.875,67.2565,67.7266,11900.0
2009-01-22 15:00:00,82.13,82.57,81.47,81.61,20200.0,67.7266,68.0894,67.1823,67.2978,20200.0
2009-01-22 15:05:00,81.62,82.13,81.31,81.99,22500.0,67.306,67.7266,67.0504,67.6111,22500.0
2009-01-22 15:10:00,81.98,82.48,81.52,82.25,24600.0,67.6029,68.0152,67.2236,67.8255,24600.0
2009-01-22 15:15:00,82.1,82.36,81.87,82.03,33700.0,67.7018,67.9162,67.5122,67.6441,33700.0
2009-01-22 15:20:00,82.06,82.06,81.53,81.74,35600.0,67.6689,67.6689,67.2318,67.405,35600.0
2009-01-22 15:25:00,81.73,82.09,81.6,82.09,37600.0,67.3967,67.6936,67.2895,67.6936,37600.0
2009-01-22 15:30:00,82.22,82.41,81.58,82.26,30100.0,67.8008,67.9575,67.273,67.8338,30100.0
2009-01-22 15:35:00,82.34,82.34,81.22,81.22,36500.0,67.8998,67.8998,66.9762,66.9762,36500.0
2009-01-22 15:40:00,81.17,82.7,81.08,82.57,35800.0,66.9349,68.1966,66.8607,68.0894,35800.0
2009-01-22 15:45:00,82.41,83.47,82.41,82.92,48700.0,67.9575,68.8316,67.9575,68.378,48700.0
2009-01-22 15:50:00,82.72,83.51,82.72,82.94,50200.0,68.2131,68.8646,68.2131,68.3945,50200.0
2009-01-22 15:55:00,82.77,82.99,82.2,82.41,53300.0,68.2543,68.4358,67.7843,67.9575,53300.0
2009-01-23 09:30:00,80.0,80.49,79.89,79.89,10000.0,65.9701,66.3742,65.8794,65.8794,10000.0
2009-01-23 09:35:00,79.94,80.55,79.77,80.14,24200.0,65.9206,66.4237,65.7805,66.0856,24200.0
2009-01-23 09:40:00,80.14,80.65,79.9,80.14,25600.0,66.0856,66.5061,65.8877,66.0856,25600.0
2009-01-23 09:45:00,80.14,80.84,79.7,80.33,102800.0,66.0856,66.6628,65.7227,66.2423,102800.0
2009-01-23 09:50:00,80.49,80.65,79.82,80.65,26100.0,66.3742,66.5061,65.8217,66.5061,26100.0
2009-01-23 09:55:00,80.57,80.65,79.63,79.66,28500.0,66.4402,66.5061,65.665,65.6898,28500.0
2009-01-23 10:00:00,79.63,80.39,79.58,80.26,11300.0,65.665,66.2917,65.6238,66.1845,11300.0
2009-01-23 10:05:00,80.31,80.35,79.49,79.71,18700.0,66.2258,66.2587,65.5496,65.731,18700.0
2009-01-23 10:10:00,79.71,80.25,79.71,80.25,18200.0,65.731,66.1763,65.731,66.1763,18200.0
2009-01-23 10:15:00,80.27,81.0,80.27,80.74,40300.0,66.1928,66.7948,66.1928,66.5804,40300.0
2009-01-23 10:20:00,80.8,81.17,80.13,80.99,20700.0,66.6298,66.9349,66.0773,66.7865,20700.0
2009-01-23 10:25:00,80.97,81.05,80.43,80.47,11100.0,66.77,66.836,66.3247,66.3577,11100.0
2009-01-23 10:30:00,80.53,80.53,79.38,79.44,12000.0,66.4072,66.4072,65.4589,65.5083,12000.0
2009-01-23 10:35:00,79.5,79.95,79.49,79.9,11300.0,65.5578,65.9289,65.5496,65.8877,11300.0
2009-01-23 10:40:00,79.85,79.92,79.67,79.9,18300.0,65.8464,65.9042,65.698,65.8877,18300.0
2009-01-23 10:45:00,80.0,80.46,79.87,80.46,20500.0,65.9701,66.3495,65.8629,66.3495,20500.0
2009-01-23 10:50:00,80.52,80.52,79.86,80.13,33200.0,66.3989,66.3989,65.8547,66.0773,33200.0
2009-01-23 10:55:00,80.23,80.29,80.01,80.29,15900.0,66.1598,66.2093,65.9784,66.2093,15900.0
2009-01-23 11:00:00,80.33,81.82,80.22,81.39,24700.0,66.2423,67.4709,66.1515,67.1164,24700.0
2009-01-23 11:05:00,81.44,81.77,81.35,81.64,3900.0,67.1576,67.4297,67.0834,67.3225,3900.0
2009-01-23 11:10:00,81.79,82.1,81.67,81.92,11000.0,67.4462,67.7018,67.3473,67.5534,11000.0
2009-01-23 11:15:00,82.13,83.01,82.0,82.64,40600.0,67.7266,68.4523,67.6194,68.1471,40600.0
2009-01-23 11:20:00,82.6,83.0,82.31,82.49,24700.0,68.1142,68.444,67.875,68.0234,24700.0
2009-01-23 11:25:00,82.55,82.55,81.82,81.94,35500.0,68.0729,68.0729,67.4709,67.5699,35500.0
2009-01-23 11:30:00,81.98,82.24,81.78,81.83,21500.0,67.6029,67.8173,67.438,67.4792,21500.0
2009-01-23 11:35:00,81.57,81.64,80.74,80.85,47900.0,67.2648,67.3225,66.5804,66.6711,47900.0
2009-01-23 11:40:00,80.91,81.42,80.39,80.47,34300.0,66.7205,67.1411,66.2917,66.3577,34300.0
2009-01-23 11:45:00,80.39,80.61,80.28,80.55,5800.0,66.2917,66.4731,66.201,66.4237,5800.0
2009-01-23 11:50:00,80.57,80.83,80.41,80.77,7900.0,66.4402,66.6546,66.3082,66.6051,7900.0
2009-01-23 11:55:00,80.77,80.77,79.82,79.88,18500.0,66.6051,66.6051,65.8217,65.8712,18500.0
2009-01-23 12:00:00,79.88,80.11,79.69,80.08,19700.0,65.8712,66.0608,65.7145,66.0361,19700.0
2009-01-23 12:05:00,80.15,80.69,79.97,80.41,25000.0,66.0938,66.5391,65.9454,66.3082,25000.0
2009-01-23 12:10:00,80.41,81.77,80.37,81.54,22300.0,66.3082,67.4297,66.2752,67.2401,22300.0
2009-01-23 12:15:00,81.54,81.81,81.29,81.42,14600.0,67.2401,67.4627,67.0339,67.1411,14600.0
2009-01-23 12:20:00,81.44,82.22,81.29,81.29,19500.0,67.1576,67.8008,67.0339,67.0339,19500.0
2009-01-23 12:25:00,81.38,81.6,81.23,81.6,18400.0,67.1081,67.2895,66.9844,67.2895,18400.0
2009-01-23 12:30:00,81.6,81.6,80.65,80.91,8200.0,67.2895,67.2895,66.5061,66.7205,8200.0
2009-01-23 12:35:00,80.88,80.89,80.17,80.33,5500.0,66.6958,66.704,66.1103,66.2423,5500.0
2009-01-23 12:40:00,80.18,80.71,80.08,80.45,5500.0,66.1186,66.5556,66.0361,66.3412,5500.0
2009-01-23 12:45:00,80.53,81.23,80.38,81.03,12000.0,66.4072,66.9844,66.2835,66.8195,12000.0
2009-01-23 12:50:00,80.85,81.37,80.33,80.33,11500.0,66.6711,67.0999,66.2423,66.2423,11500.0
2009-01-23 12:55:00,80.33,80.77,80.23,80.56,10400.0,66.2423,66.6051,66.1598,66.4319,10400.0
2009-01-23 13:00:00,80.47,80.84,80.39,80.58,27600.0,66.3577,66.6628,66.2917,66.4484,27600.0
2009-01-23 13:05:00,80.58,80.6,80.22,80.33,9900.0,66.4484,66.4649,66.1515,66.2423,9900.0
2009-01-23 13:10:00,80.31,80.96,80.22,80.8,10800.0,66.2258,66.7618,66.1515,66.6298,10800.0
2009-01-23 13:15:00,80.96,81.69,80.84,81.52,22300.0,66.7618,67.3637,66.6628,67.2236,22300.0
2009-01-23 13:20:00,81.49,81.75,81.32,81.4,7300.0,67.1988,67.4132,67.0586,67.1246,7300.0
2009-01-23 13:25:00,81.5,81.78,81.35,81.4,13400.0,67.2071,67.438,67.0834,67.1246,13400.0
2009-01-23 13:30:00,81.38,81.74,81.29,81.62,16300.0,67.1081,67.405,67.0339,67.306,16300.0
2009-01-23 13:35:00,81.69,81.74,81.37,81.44,13900.0,67.3637,67.405,67.0999,67.1576,13900.0
2009-01-23 13:40:00,81.38,81.61,81.35,81.61,12400.0,67.1081,67.2978,67.0834,67.2978,12400.0
2009-01-23 13:45:00,81.61,81.79,81.61,81.79,9200.0,67.2978,67.4462,67.2978,67.4462,9200.0
2009-01-23 13:50:00,81.79,81.81,81.35,81.57,18600.0,67.4462,67.4627,67.0834,67.2648,18600.0
2009-01-23 13:55:00,81.5,81.95,81.4,81.77,17700.0,67.2071,67.5781,67.1246,67.4297,17700.0
2009-01-23 14:00:00,81.83,82.13,81.74,81.74,7200.0,67.4792,67.7266,67.405,67.405,7200.0
2009-01-23 14:05:00,81.69,82.24,81.69,82.06,11300.0,67.3637,67.8173,67.3637,67.6689,11300.0
2009-01-23 14:10:00,81.91,81.94,81.58,81.63,6500.0,67.5452,67.5699,67.273,67.3143,6500.0
2009-01-23 14:15:00,81.6,81.76,81.47,81.54,5700.0,67.2895,67.4215,67.1823,67.2401,5700.0
2009-01-23 14:20:00,81.53,82.23,81.36,82.22,8300.0,67.2318,67.809,67.0916,67.8008,8300.0
2009-01-23 14:25:00,82.12,82.23,81.42,81.85,10500.0,67.7183,67.809,67.1411,67.4957,10500.0
2009-01-23 14:30:00,81.8,81.89,81.25,81.25,10500.0,67.4545,67.5287,67.0009,67.0009,10500.0
2009-01-23 14:35:00,81.14,81.65,81.14,81.21,8200.0,66.9102,67.3308,66.9102,66.9679,8200.0
2009-01-23 14:40:00,81.18,81.22,80.93,81.22,3300.0,66.9432,66.9762,66.737,66.9762,3300.0
2009-01-23 14:45:00,81.18,81.34,80.96,81.33,2800.0,66.9432,67.0751,66.7618,67.0669,2800.0
2009-01-23 14:50:00,81.44,81.44,80.76,80.91,12500.0,67.1576,67.1576,66.5968,66.7205,12500.0
2009-01-23 14:55:00,80.93,81.28,80.75,81.23,81800.0,66.737,67.0256,66.5886,66.9844,81800.0
2009-01-23 15:00:00,81.17,81.84,80.79,81.8,33600.0,66.9349,67.4874,66.6216,67.4545,33600.0
2009-01-23 15:05:00,81.69,81.89,80.96,81.02,15400.0,67.3637,67.5287,66.7618,66.8112,15400.0
2009-01-23 15:10:00,81.11,81.6,80.79,81.45,11300.0,66.8855,67.2895,66.6216,67.1658,11300.0
2009-01-23 15:15:00,81.51,81.69,81.21,81.66,11400.0,67.2153,67.3637,66.9679,67.339,11400.0
2009-01-23 15:20:00,81.88,81.94,81.45,81.54,16400.0,67.5204,67.5699,67.1658,67.2401,16400.0
2009-01-23 15:25:00,81.77,81.78,80.9,80.93,17900.0,67.4297,67.438,66.7123,66.737,17900.0
2009-01-23 15:30:00,81.05,81.18,80.44,81.07,16800.0,66.836,66.9432,66.333,66.8525,16800.0
2009-01-23 15:35:00,81.13,81.25,80.8,81.16,35500.0,66.902,67.0009,66.6298,66.9267,35500.0
2009-01-23 15:40:00,81.23,81.66,80.72,80.79,26000.0,66.9844,67.339,66.5639,66.6216,26000.0
2009-01-23 15:45:00,80.85,81.55,80.83,81.51,22700.0,66.6711,67.2483,66.6546,67.2153,22700.0
2009-01-23 15:50:00,81.6,82.01,81.6,81.83,16800.0,67.2895,67.6276,67.2895,67.4792,16800.0
2009-01-23 15:55:00,81.84,82.0,81.69,81.79,18600.0,67.4874,67.6194,67.3637,67.4462,18600.0
2009-01-26 09:30:00,81.55,83.42,80.3,80.35,13500.0,67.2483,68.7904,66.2175,66.2587,13500.0
2009-01-26 09:35:00,80.35,81.14,79.86,80.27,13300.0,66.2587,66.9102,65.8547,66.1928,13300.0
2009-01-26 09:40:00,80.25,81.6,80.2,81.26,8300.0,66.1763,67.2895,66.1351,67.0092,8300.0
2009-01-26 09:45:00,81.41,81.58,80.86,80.98,8600.0,67.1329,67.273,66.6793,66.7783,8600.0
2009-01-26 09:50:00,81.04,81.57,81.01,81.54,5200.0,66.8277,67.2648,66.803,67.2401,5200.0
2009-01-26 09:55:00,81.48,81.66,80.73,81.41,9000.0,67.1906,67.339,66.5721,67.1329,9000.0
2009-01-26 10:00:00,81.7,82.4,81.42,82.17,22200.0,67.372,67.9492,67.1411,67.7596,22200.0
2009-01-26 10:05:00,82.22,82.5,81.79,82.0,16400.0,67.8008,68.0317,67.4462,67.6194,16400.0
2009-01-26 10:10:00,81.94,82.22,81.22,81.22,17000.0,67.5699,67.8008,66.9762,66.9762,17000.0
2009-01-26 10:15:00,81.3,81.67,80.99,81.36,8300.0,67.0421,67.3473,66.7865,67.0916,8300.0
2009-01-26 10:20:00,81.39,82.21,81.39,81.66,9200.0,67.1164,67.7926,67.1164,67.339,9200.0
2009-01-26 10:25:00,81.67,81.8,81.1,81.24,10400.0,67.3473,67.4545,66.8772,66.9927,10400.0
2009-01-26 10:30:00,81.34,81.56,81.1,81.15,7100.0,67.0751,67.2565,66.8772,66.9184,7100.0
2009-01-26 10:35:00,81.27,81.34,80.7,80.7,6000.0,67.0174,67.0751,66.5474,66.5474,6000.0
2009-01-26 10:40:00,80.73,81.05,80.49,80.53,5300.0,66.5721,66.836,66.3742,66.4072,5300.0
2009-01-26 10:45:00,80.51,81.2,80.51,81.2,3500.0,66.3907,66.9597,66.3907,66.9597,3500.0
2009-01-26 10:50:00,81.13,81.15,80.54,80.54,2800.0,66.902,66.9184,66.4154,66.4154,2800.0
2009-01-26 10:55:00,80.53,80.74,80.18,80.23,2900.0,66.4072,66.5804,66.1186,66.1598,2900.0
2009-01-26 11:00:00,80.26,80.82,80.2,80.25,10700.0,66.1845,66.6463,66.1351,66.1763,10700.0
2009-01-26 11:05:00,80.28,80.29,79.88,80.22,5800.0,66.201,66.2093,65.8712,66.1515,5800.0
2009-01-26 11:10:00,80.08,80.53,80.08,80.47,3200.0,66.0361,66.4072,66.0361,66.3577,3200.0
2009-01-26 11:15:00,80.49,80.64,80.26,80.51,19600.0,66.3742,66.4979,66.1845,66.3907,19600.0
2009-01-26 11:20:00,80.51,80.51,80.08,80.38,25900.0,66.3907,66.3907,66.0361,66.2835,25900.0
2009-01-26 11:25:00,80.42,80.46,80.31,80.43,12200.0,66.3165,66.3495,66.2258,66.3247,12200.0
2009-01-26 11:30:00,80.37,80.56,80.31,80.51,11400.0,66.2752,66.4319,66.2258,66.3907,11400.0
2009-01-26 11:35:00,80.43,80.48,80.26,80.42,8900.0,66.3247,66.3659,66.1845,66.3165,8900.0
2009-01-26 11:40:00,80.38,80.39,80.25,80.37,4700.0,66.2835,66.2917,66.1763,66.2752,4700.0
2009-01-26 11:45:00,80.37,80.55,80.05,80.08,14500.0,66.2752,66.4237,66.0114,66.0361,14500.0
2009-01-26 11:50:00,80.09,80.53,80.09,80.31,12600.0,66.0443,66.4072,66.0443,66.2258,12600.0
2009-01-26 11:55:00,80.38,80.54,80.34,80.44,2800.0,66.2835,66.4154,66.2505,66.333,2800.0
2009-01-26 12:00:00,80.42,80.64,80.38,80.56,6000.0,66.3165,66.4979,66.2835,66.4319,6000.0
2009-01-26 12:05:00,80.56,80.56,80.19,80.33,6500.0,66.4319,66.4319,66.1268,66.2423,6500.0
2009-01-26 12:10:00,80.26,80.31,80.1,80.21,7800.0,66.1845,66.2258,66.0526,66.1433,7800.0
2009-01-26 12:15:00,80.26,80.35,80.15,80.27,2900.0,66.1845,66.2587,66.0938,66.1928,2900.0
2009-01-26 12:20:00,80.18,80.52,80.16,80.47,7700.0,66.1186,66.3989,66.1021,66.3577,7700.0
2009-01-26 12:25:00,80.49,80.73,80.21,80.42,8800.0,66.3742,66.5721,66.1433,66.3165,8800.0
2009-01-26 12:30:00,80.38,80.63,80.14,80.14,4500.0,66.2835,66.4896,66.0856,66.0856,4500.0
2009-01-26 12:35:00,80.11,80.4,79.95,80.28,5100.0,66.0608,66.3,65.9289,66.201,5100.0
2009-01-26 12:40:00,80.28,80.55,80.16,80.37,6400.0,66.201,66.4237,66.1021,66.2752,6400.0
2009-01-26 12:45:00,80.32,80.57,80.14,80.17,6200.0,66.234,66.4402,66.0856,66.1103,6200.0
2009-01-26 12:50:00,80.17,80.84,80.04,80.84,6700.0,66.1103,66.6628,66.0031,66.6628,6700.0
2009-01-26 12:55:00,80.87,80.87,80.04,80.21,7000.0,66.6876,66.6876,66.0031,66.1433,7000.0
2009-01-26 13:00:00,80.2,80.75,80.2,80.75,3700.0,66.1351,66.5886,66.1351,66.5886,3700.0
2009-01-26 13:05:00,80.55,80.56,80.05,80.17,8200.0,66.4237,66.4319,66.0114,66.1103,8200.0
2009-01-26 13:10:00,80.38,80.63,80.26,80.26,2900.0,66.2835,66.4896,66.1845,66.1845,2900.0
2009-01-26 13:15:00,80.14,80.58,79.83,80.02,8000.0,66.0856,66.4484,65.8299,65.9866,8000.0
2009-01-26 13:20:00,79.85,80.22,79.85,80.22,8000.0,65.8464,66.1515,65.8464,66.1515,8000.0
2009-01-26 13:25:00,80.14,80.42,80.11,80.16,3900.0,66.0856,66.3165,66.0608,66.1021,3900.0
2009-01-26 13:30:00,80.17,80.18,79.55,79.55,6600.0,66.1103,66.1186,65.599,65.599,6600.0
2009-01-26 13:35:00,79.69,79.85,79.48,79.71,4500.0,65.7145,65.8464,65.5413,65.731,4500.0
2009-01-26 13:40:00,79.68,80.11,79.6,80.03,6500.0,65.7062,66.0608,65.6403,65.9949,6500.0
2009-01-26 13:45:00,80.11,80.12,79.52,79.52,6000.0,66.0608,66.0691,65.5743,65.5743,6000.0
2009-01-26 13:50:00,79.57,79.92,79.51,79.91,13600.0,65.6155,65.9042,65.5661,65.8959,13600.0
2009-01-26 13:55:00,79.98,80.21,79.83,80.01,3400.0,65.9536,66.1433,65.8299,65.9784,3400.0
2009-01-26 14:00:00,79.89,79.93,79.28,79.56,18200.0,65.8794,65.9124,65.3764,65.6073,18200.0
2009-01-26 14:05:00,79.69,79.8,79.26,79.44,11900.0,65.7145,65.8052,65.3599,65.5083,11900.0
2009-01-26 14:10:00,79.5,79.96,79.19,79.68,28800.0,65.5578,65.9371,65.3022,65.7062,28800.0
2009-01-26 14:15:00,79.68,79.8,79.42,79.79,28500.0,65.7062,65.8052,65.4918,65.797,28500.0
2009-01-26 14:20:00,79.77,80.23,79.33,79.51,14500.0,65.7805,66.1598,65.4176,65.5661,14500.0
2009-01-26 14:25:00,79.55,79.94,79.39,79.45,25500.0,65.599,65.9206,65.4671,65.5166,25500.0
2009-01-26 14:30:00,79.44,79.96,79.44,79.96,11800.0,65.5083,65.9371,65.5083,65.9371,11800.0
2009-01-26 14:35:00,79.72,79.97,79.52,79.52,16000.0,65.7392,65.9454,65.5743,65.5743,16000.0
2009-01-26 14:40:00,79.51,79.94,79.5,79.62,25700.0,65.5661,65.9206,65.5578,65.6568,25700.0
2009-01-26 14:45:00,79.69,79.99,79.37,79.97,22100.0,65.7145,65.9619,65.4506,65.9454,22100.0
2009-01-26 14:50:00,79.98,80.11,79.68,79.98,25900.0,65.9536,66.0608,65.7062,65.9536,25900.0
2009-01-26 14:55:00,79.97,80.24,79.67,79.99,20600.0,65.9454,66.168,65.698,65.9619,20600.0
2009-01-26 15:00:00,80.0,80.37,79.84,80.06,47100.0,65.9701,66.2752,65.8382,66.0196,47100.0
2009-01-26 15:05:00,80.1,80.68,80.03,80.68,10300.0,66.0526,66.5309,65.9949,66.5309,10300.0
2009-01-26 15:10:00,80.72,80.76,79.89,79.9,16300.0,66.5639,66.5968,65.8794,65.8877,16300.0
2009-01-26 15:15:00,79.87,79.94,79.44,79.76,15900.0,65.8629,65.9206,65.5083,65.7722,15900.0
2009-01-26 15:20:00,79.87,80.33,79.7,80.06,15600.0,65.8629,66.2423,65.7227,66.0196,15600.0
2009-01-26 15:25:00,79.97,80.71,79.97,80.5,17300.0,65.9454,66.5556,65.9454,66.3824,17300.0
2009-01-26 15:30:00,80.52,80.69,80.09,80.19,19000.0,66.3989,66.5391,66.0443,66.1268,19000.0
2009-01-26 15:35:00,80.18,80.59,79.75,79.75,26100.0,66.1186,66.4567,65.764,65.764,26100.0
2009-01-26 15:40:00,79.64,79.91,79.12,79.79,27700.0,65.6733,65.8959,65.2445,65.797,27700.0
2009-01-26 15:45:00,79.7,79.96,79.16,79.47,33600.0,65.7227,65.9371,65.2774,65.5331,33600.0
2009-01-26 15:50:00,79.46,79.96,79.34,79.41,33900.0,65.5248,65.9371,65.4259,65.4836,33900.0
2009-01-26 15:55:00,79.29,79.74,79.29,79.52,26400.0,65.3846,65.7557,65.3846,65.5743,26400.0
2009-01-27 09:30:00,80.17,80.17,79.87,79.88,3600.0,66.1103,66.1103,65.8629,65.8712,3600.0
2009-01-27 09:35:00,80.11,81.45,80.11,81.45,9800.0,66.0608,67.1658,66.0608,67.1658,9800.0
2009-01-27 09:40:00,81.4,81.77,81.02,81.66,13700.0,67.1246,67.4297,66.8112,67.339,13700.0
2009-01-27 09:45:00,81.79,82.38,81.62,81.97,32100.0,67.4462,67.9327,67.306,67.5946,32100.0
2009-01-27 09:50:00,81.9,82.25,81.72,82.11,24900.0,67.5369,67.8255,67.3885,67.7101,24900.0
2009-01-27 09:55:00,82.11,82.37,81.75,82.0,20900.0,67.7101,67.9245,67.4132,67.6194,20900.0
2009-01-27 10:00:00,81.9,82.09,81.51,81.92,15300.0,67.5369,67.6936,67.2153,67.5534,15300.0
2009-01-27 10:05:00,82.13,82.13,81.4,81.45,30000.0,67.7266,67.7266,67.1246,67.1658,30000.0
2009-01-27 10:10:00,81.58,81.9,81.45,81.9,8100.0,67.273,67.5369,67.1658,67.5369,8100.0
2009-01-27 10:15:00,81.9,82.06,81.8,81.92,5700.0,67.5369,67.6689,67.4545,67.5534,5700.0
2009-01-27 10:20:00,81.96,82.48,81.9,82.21,16100.0,67.5864,68.0152,67.5369,67.7926,16100.0
2009-01-27 10:25:00,82.2,82.26,81.71,81.88,9200.0,67.7843,67.8338,67.3802,67.5204,9200.0
2009-01-27 10:30:00,81.83,81.9,81.58,81.8,15300.0,67.4792,67.5369,67.273,67.4545,15300.0
2009-01-27 10:35:00,81.75,81.9,81.6,81.88,14800.0,67.4132,67.5369,67.2895,67.5204,14800.0
2009-01-27 10:40:00,81.74,81.9,81.51,81.8,7200.0,67.405,67.5369,67.2153,67.4545,7200.0
2009-01-27 10:45:00,81.76,81.76,81.41,81.67,12300.0,67.4215,67.4215,67.1329,67.3473,12300.0
2009-01-27 10:50:00,81.6,81.8,81.57,81.77,3900.0,67.2895,67.4545,67.2648,67.4297,3900.0
2009-01-27 10:55:00,81.79,82.58,81.79,82.38,13100.0,67.4462,68.0977,67.4462,67.9327,13100.0
2009-01-27 11:00:00,82.29,82.47,82.28,82.42,2100.0,67.8585,68.007,67.8503,67.9657,2100.0
2009-01-27 11:05:00,82.3,82.5,82.25,82.39,18900.0,67.8668,68.0317,67.8255,67.941,18900.0
2009-01-27 11:10:00,82.36,82.5,82.0,82.04,7100.0,67.9162,68.0317,67.6194,67.6524,7100.0
2009-01-27 11:15:00,82.03,82.56,81.9,82.41,17100.0,67.6441,68.0812,67.5369,67.9575,17100.0
2009-01-27 11:20:00,82.2,82.3,82.12,82.28,2100.0,67.7843,67.8668,67.7183,67.8503,2100.0
2009-01-27 11:25:00,82.28,82.29,82.14,82.15,2400.0,67.8503,67.8585,67.7348,67.7431,2400.0
2009-01-27 11:30:00,82.28,82.28,81.71,81.72,5600.0,67.8503,67.8503,67.3802,67.3885,5600.0
2009-01-27 11:35:00,81.75,82.16,81.75,81.94,19000.0,67.4132,67.7513,67.4132,67.5699,19000.0
2009-01-27 11:40:00,81.94,82.19,81.65,81.86,45300.0,67.5699,67.7761,67.3308,67.5039,45300.0
2009-01-27 11:45:00,81.98,82.37,81.92,82.37,16700.0,67.6029,67.9245,67.5534,67.9245,16700.0
2009-01-27 11:50:00,82.2,82.25,81.97,82.15,6900.0,67.7843,67.8255,67.5946,67.7431,6900.0
2009-01-27 11:55:00,82.14,82.31,81.99,81.99,7700.0,67.7348,67.875,67.6111,67.6111,7700.0
2009-01-27 12:00:00,81.98,82.08,81.69,81.94,7200.0,67.6029,67.6854,67.3637,67.5699,7200.0
2009-01-27 12:05:00,82.0,82.13,81.94,82.0,3200.0,67.6194,67.7266,67.5699,67.6194,3200.0
2009-01-27 12:10:00,82.07,82.12,81.69,81.73,3800.0,67.6771,67.7183,67.3637,67.3967,3800.0
2009-01-27 12:15:00,81.7,82.02,81.66,81.79,6700.0,67.372,67.6359,67.339,67.4462,6700.0
2009-01-27 12:20:00,81.71,82.33,81.65,82.25,6100.0,67.3802,67.8915,67.3308,67.8255,6100.0
2009-01-27 12:25:00,82.25,82.47,82.12,82.47,6700.0,67.8255,68.007,67.7183,68.007,6700.0
2009-01-27 12:30:00,82.47,82.53,82.28,82.36,4900.0,68.007,68.0564,67.8503,67.9162,4900.0
2009-01-27 12:35:00,82.22,82.47,82.22,82.46,1900.0,67.8008,68.007,67.8008,67.9987,1900.0
2009-01-27 12:40:00,82.38,82.55,82.16,82.16,5000.0,67.9327,68.0729,67.7513,67.7513,5000.0
2009-01-27 12:45:00,82.18,82.18,81.6,81.6,5500.0,67.7678,67.7678,67.2895,67.2895,5500.0
2009-01-27 12:50:00,81.71,81.82,81.62,81.82,1400.0,67.3802,67.4709,67.306,67.4709,1400.0
2009-01-27 12:55:00,81.83,82.0,81.63,81.7,6000.0,67.4792,67.6194,67.3143,67.372,6000.0
2009-01-27 13:00:00,81.7,81.84,81.7,81.78,1700.0,67.372,67.4874,67.372,67.438,1700.0
2009-01-27 13:05:00,81.62,81.62,81.1,81.1,5400.0,67.306,67.306,66.8772,66.8772,5400.0
2009-01-27 13:10:00,81.25,81.55,81.05,81.33,8000.0,67.0009,67.2483,66.836,67.0669,8000.0
2009-01-27 13:15:00,81.42,81.43,81.09,81.09,2400.0,67.1411,67.1493,66.869,66.869,2400.0
2009-01-27 13:20:00,81.16,81.75,81.1,81.75,5900.0,66.9267,67.4132,66.8772,67.4132,5900.0
2009-01-27 13:25:00,81.76,81.88,80.84,80.94,4900.0,67.4215,67.5204,66.6628,66.7453,4900.0
2009-01-27 13:30:00,80.96,81.15,80.85,81.15,1600.0,66.7618,66.9184,66.6711,66.9184,1600.0
2009-01-27 13:35:00,81.14,81.19,81.13,81.19,400.0,66.9102,66.9514,66.902,66.9514,400.0
2009-01-27 13:40:00,81.15,81.59,81.15,81.51,2400.0,66.9184,67.2813,66.9184,67.2153,2400.0
2009-01-27 13:45:00,81.44,81.44,81.04,81.21,3700.0,67.1576,67.1576,66.8277,66.9679,3700.0
2009-01-27 13:50:00,81.33,81.61,81.32,81.61,2600.0,67.0669,67.2978,67.0586,67.2978,2600.0
2009-01-27 13:55:00,81.47,81.47,81.01,81.08,4300.0,67.1823,67.1823,66.803,66.8607,4300.0
2009-01-27 14:00:00,80.97,81.19,80.9,80.94,2600.0,66.77,66.9514,66.7123,66.7453,2600.0
2009-01-27 14:05:00,80.96,80.97,80.59,80.83,3800.0,66.7618,66.77,66.4567,66.6546,3800.0
2009-01-27 14:10:00,80.8,80.95,80.79,80.8,12600.0,66.6298,66.7535,66.6216,66.6298,12600.0
2009-01-27 14:15:00,80.8,81.34,80.8,81.12,5700.0,66.6298,67.0751,66.6298,66.8937,5700.0
2009-01-27 14:20:00,81.21,81.26,80.92,81.26,3500.0,66.9679,67.0092,66.7288,67.0092,3500.0
2009-01-27 14:25:00,81.19,81.81,81.18,81.53,11700.0,66.9514,67.4627,66.9432,67.2318,11700.0
2009-01-27 14:30:00,81.57,81.77,81.26,81.72,3400.0,67.2648,67.4297,67.0092,67.3885,3400.0
2009-01-27 14:35:00,81.69,81.72,81.51,81.68,2100.0,67.3637,67.3885,67.2153,67.3555,2100.0
2009-01-27 14:40:00,81.6,81.72,81.38,81.52,4100.0,67.2895,67.3885,67.1081,67.2236,4100.0
2009-01-27 14:45:00,81.51,81.68,81.46,81.68,3100.0,67.2153,67.3555,67.1741,67.3555,3100.0
2009-01-27 14:50:00,81.73,82.0,81.73,81.94,1400.0,67.3967,67.6194,67.3967,67.5699,1400.0
2009-01-27 14:55:00,81.99,82.0,81.74,81.88,1700.0,67.6111,67.6194,67.405,67.5204,1700.0
2009-01-27 15:00:00,81.75,82.03,81.04,81.4,15900.0,67.4132,67.6441,66.8277,67.1246,15900.0
2009-01-27 15:05:00,81.36,81.93,81.29,81.93,3900.0,67.0916,67.5617,67.0339,67.5617,3900.0
2009-01-27 15:10:00,81.93,81.93,81.42,81.77,7200.0,67.5617,67.5617,67.1411,67.4297,7200.0
2009-01-27 15:15:00,81.67,81.77,81.47,81.77,2000.0,67.3473,67.4297,67.1823,67.4297,2000.0
2009-01-27 15:20:00,81.62,81.84,81.59,81.83,2300.0,67.306,67.4874,67.2813,67.4792,2300.0
2009-01-27 15:25:00,81.84,82.0,81.63,81.63,8200.0,67.4874,67.6194,67.3143,67.3143,8200.0
2009-01-27 15:30:00,81.63,81.91,81.21,81.69,8400.0,67.3143,67.5452,66.9679,67.3637,8400.0
2009-01-27 15:35:00,81.64,82.0,81.48,82.0,3400.0,67.3225,67.6194,67.1906,67.6194,3400.0
2009-01-27 15:40:00,82.0,82.0,81.51,81.51,5600.0,67.6194,67.6194,67.2153,67.2153,5600.0
2009-01-27 15:45:00,81.55,81.58,81.3,81.51,6100.0,67.2483,67.273,67.0421,67.2153,6100.0
2009-01-27 15:50:00,81.62,81.64,81.45,81.5,5100.0,67.306,67.3225,67.1658,67.2071,5100.0
2009-01-27 15:55:00,81.57,81.59,81.13,81.25,15900.0,67.2648,67.2813,66.902,67.0009,15900.0
2009-01-28 09:30:00,83.39,84.5,83.39,83.5,6700.0,68.7656,69.6809,68.7656,68.8563,6700.0
2009-01-28 09:35:00,83.71,84.23,83.31,83.5,4400.0,69.0295,69.4583,68.6996,68.8563,4400.0
2009-01-28 09:40:00,83.5,84.45,83.5,83.9,7700.0,68.8563,69.6397,68.8563,69.1862,7700.0
2009-01-28 09:45:00,83.83,83.97,83.54,83.68,2800.0,69.1284,69.2439,68.8893,69.0048,2800.0
2009-01-28 09:50:00,83.57,83.92,83.5,83.5,9200.0,68.914,69.2027,68.8563,68.8563,9200.0
2009-01-28 09:55:00,83.5,83.91,83.41,83.62,17500.0,68.8563,69.1944,68.7821,68.9553,17500.0
2009-01-28 10:00:00,83.72,84.26,83.61,83.97,5800.0,69.0377,69.483,68.947,69.2439,5800.0
2009-01-28 10:05:00,83.91,83.97,83.6,83.97,3200.0,69.1944,69.2439,68.9388,69.2439,3200.0
2009-01-28 10:10:00,84.04,84.04,83.78,84.01,3400.0,69.3016,69.3016,69.0872,69.2769,3400.0
2009-01-28 10:15:00,84.05,84.38,83.93,84.38,8300.0,69.3099,69.582,69.2109,69.582,8300.0
2009-01-28 10:20:00,84.29,84.77,84.18,84.26,10700.0,69.5078,69.9036,69.4171,69.483,10700.0
2009-01-28 10:25:00,84.16,84.29,84.13,84.17,1100.0,69.4006,69.5078,69.3758,69.4088,1100.0
2009-01-28 10:30:00,84.03,84.4,84.02,84.27,7400.0,69.2934,69.5985,69.2851,69.4913,7400.0
2009-01-28 10:35:00,84.27,84.8,84.27,84.54,15800.0,69.4913,69.9283,69.4913,69.7139,15800.0
2009-01-28 10:40:00,84.47,84.69,84.37,84.54,5900.0,69.6562,69.8376,69.5737,69.7139,5900.0
2009-01-28 10:45:00,84.62,84.87,84.47,84.77,6800.0,69.7799,69.9861,69.6562,69.9036,6800.0
2009-01-28 10:50:00,84.84,84.98,84.7,84.88,6300.0,69.9613,70.0768,69.8459,69.9943,6300.0
2009-01-28 10:55:00,84.96,85.16,84.65,85.0,10100.0,70.0603,70.2252,69.8046,70.0933,10100.0
2009-01-28 11:00:00,85.07,85.17,84.98,85.03,12400.0,70.151,70.2334,70.0768,70.118,12400.0
2009-01-28 11:05:00,85.03,85.33,84.97,85.3,6600.0,70.118,70.3654,70.0685,70.3406,6600.0
2009-01-28 11:10:00,85.3,85.36,85.11,85.26,2900.0,70.3406,70.3901,70.184,70.3077,2900.0
2009-01-28 11:15:00,85.09,85.28,85.01,85.21,5300.0,70.1675,70.3242,70.1015,70.2664,5300.0
2009-01-28 11:20:00,85.21,85.49,85.21,85.42,3400.0,70.2664,70.4973,70.2664,70.4396,3400.0
2009-01-28 11:25:00,85.44,85.5,85.2,85.27,6600.0,70.4561,70.5056,70.2582,70.3159,6600.0
2009-01-28 11:30:00,85.2,85.4,84.98,85.33,9000.0,70.2582,70.4231,70.0768,70.3654,9000.0
2009-01-28 11:35:00,85.31,85.44,85.12,85.27,10100.0,70.3489,70.4561,70.1922,70.3159,10100.0
2009-01-28 11:40:00,85.26,85.5,85.25,85.42,2300.0,70.3077,70.5056,70.2994,70.4396,2300.0
2009-01-28 11:45:00,85.4,85.49,85.21,85.32,4400.0,70.4231,70.4973,70.2664,70.3571,4400.0
2009-01-28 11:50:00,85.35,85.38,85.31,85.36,2700.0,70.3819,70.4066,70.3489,70.3901,2700.0
2009-01-28 11:55:00,85.36,85.39,85.29,85.39,6600.0,70.3901,70.4149,70.3324,70.4149,6600.0
2009-01-28 12:00:00,85.36,85.39,85.27,85.39,3600.0,70.3901,70.4149,70.3159,70.4149,3600.0
2009-01-28 12:05:00,85.39,85.5,85.3,85.3,11600.0,70.4149,70.5056,70.3406,70.3406,11600.0
2009-01-28 12:10:00,85.28,85.5,85.28,85.36,2600.0,70.3242,70.5056,70.3242,70.3901,2600.0
2009-01-28 12:15:00,85.35,85.45,85.3,85.32,2900.0,70.3819,70.4643,70.3406,70.3571,2900.0
2009-01-28 12:20:00,85.29,85.43,85.27,85.27,1400.0,70.3324,70.4478,70.3159,70.3159,1400.0
2009-01-28 12:25:00,85.38,85.5,85.25,85.39,1600.0,70.4066,70.5056,70.2994,70.4149,1600.0
2009-01-28 12:30:00,85.35,85.4,85.21,85.23,1800.0,70.3819,70.4231,70.2664,70.2829,1800.0
2009-01-28 12:35:00,85.26,85.36,85.21,85.3,1700.0,70.3077,70.3901,70.2664,70.3406,1700.0
2009-01-28 12:40:00,85.26,85.48,85.11,85.48,3200.0,70.3077,70.4891,70.184,70.4891,3200.0
2009-01-28 12:45:00,85.35,85.49,85.25,85.31,4200.0,70.3819,70.4973,70.2994,70.3489,4200.0
2009-01-28 12:50:00,85.44,85.44,84.91,85.13,3900.0,70.4561,70.4561,70.019,70.2005,3900.0
2009-01-28 12:55:00,85.28,85.33,85.13,85.17,2400.0,70.3242,70.3654,70.2005,70.2334,2400.0
2009-01-28 13:00:00,85.27,85.27,84.99,85.04,1400.0,70.3159,70.3159,70.085,70.1262,1400.0
2009-01-28 13:05:00,85.1,85.36,84.98,85.31,3600.0,70.1757,70.3901,70.0768,70.3489,3600.0
2009-01-28 13:10:00,85.35,85.35,85.18,85.21,2400.0,70.3819,70.3819,70.2417,70.2664,2400.0
2009-01-28 13:15:00,85.15,85.27,85.15,85.22,1700.0,70.217,70.3159,70.217,70.2747,1700.0
2009-01-28 13:20:00,85.21,85.5,85.19,85.5,3900.0,70.2664,70.5056,70.2499,70.5056,3900.0
2009-01-28 13:25:00,85.48,85.5,85.26,85.38,3500.0,70.4891,70.5056,70.3077,70.4066,3500.0
2009-01-28 13:30:00,85.39,85.87,85.39,85.76,6900.0,70.4149,70.8107,70.4149,70.72,6900.0
2009-01-28 13:35:00,85.75,85.8,85.58,85.66,1700.0,70.7117,70.753,70.5715,70.6375,1700.0
2009-01-28 13:40:00,85.72,85.88,85.64,85.8,7700.0,70.687,70.8189,70.621,70.753,7700.0
2009-01-28 13:45:00,85.78,86.01,85.78,85.95,9900.0,70.7365,70.9261,70.7365,70.8767,9900.0
2009-01-28 13:50:00,86.0,86.1,85.7,85.72,7200.0,70.9179,71.0003,70.6705,70.687,7200.0
2009-01-28 13:55:00,85.78,86.0,85.77,85.86,3700.0,70.7365,70.9179,70.7282,70.8024,3700.0
2009-01-28 14:00:00,85.86,85.98,85.83,85.98,6400.0,70.8024,70.9014,70.7777,70.9014,6400.0
2009-01-28 14:05:00,85.88,85.92,85.65,85.76,9400.0,70.8189,70.8519,70.6293,70.72,9400.0
2009-01-28 14:10:00,85.8,85.9,85.74,85.9,9300.0,70.753,70.8354,70.7035,70.8354,9300.0
2009-01-28 14:15:00,85.79,86.23,85.31,86.17,25800.0,70.7447,71.1076,70.3489,71.0581,25800.0
2009-01-28 14:20:00,86.13,86.46,85.51,85.68,24000.0,71.0251,71.2972,70.5138,70.654,24000.0
2009-01-28 14:25:00,85.73,85.78,85.36,85.76,7300.0,70.6952,70.7365,70.3901,70.72,7300.0
2009-01-28 14:30:00,85.78,85.78,84.61,85.19,19200.0,70.7365,70.7365,69.7717,70.2499,19200.0
2009-01-28 14:35:00,85.29,85.29,84.57,84.98,15100.0,70.3324,70.3324,69.7387,70.0768,15100.0
2009-01-28 14:40:00,85.02,85.17,84.76,84.97,11500.0,70.1098,70.2334,69.8953,70.0685,11500.0
2009-01-28 14:45:00,84.9,85.1,84.67,84.81,11600.0,70.0108,70.1757,69.8211,69.9366,11600.0
2009-01-28 14:50:00,84.93,84.93,84.4,84.43,8700.0,70.0355,70.0355,69.5985,69.6232,8700.0
2009-01-28 14:55:00,84.47,84.59,84.08,84.59,14900.0,69.6562,69.7552,69.3346,69.7552,14900.0
2009-01-28 15:00:00,84.73,84.87,84.23,84.61,13400.0,69.8706,69.9861,69.4583,69.7717,13400.0
2009-01-28 15:05:00,84.5,84.58,83.57,83.98,17700.0,69.6809,69.7469,68.914,69.2521,17700.0
2009-01-28 15:10:00,84.11,84.16,83.61,83.74,19300.0,69.3593,69.4006,68.947,69.0542,19300.0
2009-01-28 15:15:00,83.7,83.77,83.5,83.62,15000.0,69.0212,69.079,68.8563,68.9553,15000.0
2009-01-28 15:20:00,83.55,83.78,83.19,83.48,14000.0,68.8976,69.0872,68.6007,68.8398,14000.0
2009-01-28 15:25:00,83.59,83.61,82.98,83.24,11200.0,68.9305,68.947,68.4275,68.6419,11200.0
2009-01-28 15:30:00,83.24,83.47,83.2,83.33,13700.0,68.6419,68.8316,68.6089,68.7161,13700.0
2009-01-28 15:35:00,83.44,83.6,83.17,83.57,13800.0,68.8068,68.9388,68.5842,68.914,13800.0
2009-01-28 15:40:00,83.62,83.96,83.6,83.82,17600.0,68.9553,69.2356,68.9388,69.1202,17600.0
2009-01-28 15:45:00,83.79,83.89,83.64,83.76,16900.0,69.0955,69.1779,68.9718,69.0707,16900.0
2009-01-28 15:50:00,83.73,84.08,83.54,83.85,25700.0,69.046,69.3346,68.8893,69.1449,25700.0
2009-01-28 15:55:00,83.84,83.98,83.68,83.93,31200.0,69.1367,69.2521,69.0048,69.2109,31200.0
2009-01-29 09:30:00,82.77,82.77,81.77,82.24,7900.0,68.2543,68.2543,67.4297,67.8173,7900.0
2009-01-29 09:35:00,82.41,82.91,81.84,81.84,12800.0,67.9575,68.3698,67.4874,67.4874,12800.0
2009-01-29 09:40:00,82.01,82.52,81.73,82.16,6000.0,67.6276,68.0482,67.3967,67.7513,6000.0
2009-01-29 09:45:00,82.62,83.01,82.39,82.99,2800.0,68.1306,68.4523,67.941,68.4358,2800.0
2009-01-29 09:50:00,82.82,83.13,82.81,83.03,7600.0,68.2956,68.5512,68.2873,68.4687,7600.0
2009-01-29 09:55:00,83.09,83.11,82.82,83.11,7300.0,68.5182,68.5347,68.2956,68.5347,7300.0
2009-01-29 10:00:00,82.99,83.0,81.49,81.65,14000.0,68.4358,68.444,67.1988,67.3308,14000.0
2009-01-29 10:05:00,81.73,82.27,81.73,81.83,10600.0,67.3967,67.842,67.3967,67.4792,10600.0
2009-01-29 10:10:00,81.83,81.87,81.15,81.87,5400.0,67.4792,67.5122,66.9184,67.5122,5400.0
2009-01-29 10:15:00,81.84,82.27,81.69,82.25,5700.0,67.4874,67.842,67.3637,67.8255,5700.0
2009-01-29 10:20:00,82.39,82.59,82.14,82.49,7900.0,67.941,68.1059,67.7348,68.0234,7900.0
2009-01-29 10:25:00,82.52,83.11,82.4,82.97,6900.0,68.0482,68.5347,67.9492,68.4193,6900.0
2009-01-29 10:30:00,82.97,83.01,82.54,82.54,5200.0,68.4193,68.4523,68.0647,68.0647,5200.0
2009-01-29 10:35:00,82.64,83.06,82.47,83.0,6100.0,68.1471,68.4935,68.007,68.444,6100.0
2009-01-29 10:40:00,82.93,83.05,82.8,83.02,5000.0,68.3863,68.4852,68.2791,68.4605,5000.0
2009-01-29 10:45:00,83.02,83.07,82.72,83.06,6700.0,68.4605,68.5017,68.2131,68.4935,6700.0
2009-01-29 10:50:00,82.99,83.31,82.9,83.2,2700.0,68.4358,68.6996,68.3615,68.6089,2700.0
2009-01-29 10:55:00,83.35,83.48,83.04,83.47,4000.0,68.7326,68.8398,68.477,68.8316,4000.0
2009-01-29 11:00:00,83.32,83.46,83.28,83.44,5600.0,68.7079,68.8233,68.6749,68.8068,5600.0
2009-01-29 11:05:00,83.33,83.52,83.33,83.52,3300.0,68.7161,68.8728,68.7161,68.8728,3300.0
2009-01-29 11:10:00,83.55,84.03,83.55,84.03,5400.0,68.8976,69.2934,68.8976,69.2934,5400.0
2009-01-29 11:15:00,83.98,84.12,83.75,83.86,4900.0,69.2521,69.3676,69.0625,69.1532,4900.0
2009-01-29 11:20:00,83.88,84.25,83.8,84.19,4400.0,69.1697,69.4748,69.1037,69.4253,4400.0
2009-01-29 11:25:00,84.18,84.18,83.74,83.74,3700.0,69.4171,69.4171,69.0542,69.0542,3700.0
2009-01-29 11:30:00,83.7,83.89,83.53,83.89,4300.0,69.0212,69.1779,68.8811,69.1779,4300.0
2009-01-29 11:35:00,83.89,83.89,83.63,83.72,4100.0,69.1779,69.1779,68.9635,69.0377,4100.0
2009-01-29 11:40:00,83.72,83.84,83.57,83.61,3400.0,69.0377,69.1367,68.914,68.947,3400.0
2009-01-29 11:45:00,83.61,83.64,83.31,83.44,7700.0,68.947,68.9718,68.6996,68.8068,7700.0
2009-01-29 11:50:00,83.55,83.55,83.38,83.5,3300.0,68.8976,68.8976,68.7574,68.8563,3300.0
2009-01-29 11:55:00,83.5,83.58,83.39,83.39,3500.0,68.8563,68.9223,68.7656,68.7656,3500.0
2009-01-29 12:00:00,83.34,83.47,82.94,83.01,6100.0,68.7244,68.8316,68.3945,68.4523,6100.0
2009-01-29 12:05:00,83.19,83.19,82.77,82.99,6700.0,68.6007,68.6007,68.2543,68.4358,6700.0
2009-01-29 12:10:00,83.0,83.22,82.95,83.15,8300.0,68.444,68.6254,68.4028,68.5677,8300.0
2009-01-29 12:15:00,83.2,83.25,83.1,83.21,8600.0,68.6089,68.6502,68.5265,68.6172,8600.0
2009-01-29 12:20:00,83.15,83.25,82.9,82.9,5500.0,68.5677,68.6502,68.3615,68.3615,5500.0
2009-01-29 12:25:00,82.87,83.05,82.79,82.79,12700.0,68.3368,68.4852,68.2708,68.2708,12700.0
2009-01-29 12:30:00,82.83,82.93,82.76,82.93,10400.0,68.3038,68.3863,68.2461,68.3863,10400.0
2009-01-29 12:35:00,82.91,83.2,82.91,83.18,20500.0,68.3698,68.6089,68.3698,68.5924,20500.0
2009-01-29 12:40:00,83.16,83.29,82.85,82.85,25700.0,68.5759,68.6831,68.3203,68.3203,25700.0
2009-01-29 12:45:00,82.86,83.01,82.85,83.01,3900.0,68.3286,68.4523,68.3203,68.4523,3900.0
2009-01-29 12:50:00,82.99,83.01,82.87,82.92,4100.0,68.4358,68.4523,68.3368,68.378,4100.0
2009-01-29 12:55:00,82.87,82.95,82.52,82.52,5500.0,68.3368,68.4028,68.0482,68.0482,5500.0
2009-01-29 13:00:00,82.57,82.57,82.4,82.56,1400.0,68.0894,68.0894,67.9492,68.0812,1400.0
2009-01-29 13:05:00,82.55,82.65,82.55,82.61,1900.0,68.0729,68.1554,68.0729,68.1224,1900.0
2009-01-29 13:10:00,82.58,82.74,82.5,82.62,1900.0,68.0977,68.2296,68.0317,68.1306,1900.0
2009-01-29 13:15:00,82.69,82.74,82.64,82.65,2800.0,68.1884,68.2296,68.1471,68.1554,2800.0
2009-01-29 13:20:00,82.58,82.58,82.1,82.27,7300.0,68.0977,68.0977,67.7018,67.842,7300.0
2009-01-29 13:25:00,82.25,82.32,82.18,82.18,4400.0,67.8255,67.8833,67.7678,67.7678,4400.0
2009-01-29 13:30:00,82.19,82.25,81.98,81.99,2900.0,67.7761,67.8255,67.6029,67.6111,2900.0
2009-01-29 13:35:00,82.02,82.02,81.78,81.87,6100.0,67.6359,67.6359,67.438,67.5122,6100.0
2009-01-29 13:40:00,81.85,82.12,81.85,81.99,5900.0,67.4957,67.7183,67.4957,67.6111,5900.0
2009-01-29 13:45:00,81.94,82.05,81.94,82.04,5600.0,67.5699,67.6606,67.5699,67.6524,5600.0
2009-01-29 13:50:00,81.95,81.95,81.4,81.52,4500.0,67.5781,67.5781,67.1246,67.2236,4500.0
2009-01-29 13:55:00,81.52,81.89,81.21,81.43,11100.0,67.2236,67.5287,66.9679,67.1493,11100.0
2009-01-29 14:00:00,81.44,81.61,81.18,81.38,14900.0,67.1576,67.2978,66.9432,67.1081,14900.0
2009-01-29 14:05:00,81.26,81.75,81.26,81.75,7800.0,67.0092,67.4132,67.0092,67.4132,7800.0
2009-01-29 14:10:00,81.75,82.05,81.68,82.04,5100.0,67.4132,67.6606,67.3555,67.6524,5100.0
2009-01-29 14:15:00,81.99,82.35,81.96,82.09,7700.0,67.6111,67.908,67.5864,67.6936,7700.0
2009-01-29 14:20:00,81.89,82.1,81.74,81.78,2000.0,67.5287,67.7018,67.405,67.438,2000.0
2009-01-29 14:25:00,81.77,82.05,81.77,82.05,2400.0,67.4297,67.6606,67.4297,67.6606,2400.0
2009-01-29 14:30:00,82.04,82.04,82.04,82.04,100.0,67.6524,67.6524,67.6524,67.6524,100.0
2009-01-29 14:35:00,81.93,81.93,81.63,81.81,4000.0,67.5617,67.5617,67.3143,67.4627,4000.0
2009-01-29 14:40:00,81.86,82.09,81.82,82.09,4900.0,67.5039,67.6936,67.4709,67.6936,4900.0
2009-01-29 14:45:00,82.07,82.08,81.74,81.92,5600.0,67.6771,67.6854,67.405,67.5534,5600.0
2009-01-29 14:50:00,81.98,81.98,81.68,81.97,4400.0,67.6029,67.6029,67.3555,67.5946,4400.0
2009-01-29 14:55:00,81.91,82.16,81.68,81.94,9900.0,67.5452,67.7513,67.3555,67.5699,9900.0
2009-01-29 15:00:00,81.84,82.25,81.84,81.88,9300.0,67.4874,67.8255,67.4874,67.5204,9300.0
2009-01-29 15:05:00,81.92,82.14,81.66,81.79,7500.0,67.5534,67.7348,67.339,67.4462,7500.0
2009-01-29 15:10:00,81.81,82.08,81.74,82.04,9200.0,67.4627,67.6854,67.405,67.6524,9200.0
2009-01-29 15:15:00,82.07,82.25,81.97,82.01,8700.0,67.6771,67.8255,67.5946,67.6276,8700.0
2009-01-29 15:20:00,82.01,82.01,81.57,81.89,10600.0,67.6276,67.6276,67.2648,67.5287,10600.0
2009-01-29 15:25:00,81.78,81.94,81.56,81.87,7100.0,67.438,67.5699,67.2565,67.5122,7100.0
2009-01-29 15:30:00,81.88,81.88,81.06,81.15,11600.0,67.5204,67.5204,66.8442,66.9184,11600.0
2009-01-29 15:35:00,81.12,81.59,81.07,81.29,11100.0,66.8937,67.2813,66.8525,67.0339,11100.0
2009-01-29 15:40:00,81.4,81.87,81.37,81.67,13300.0,67.1246,67.5122,67.0999,67.3473,13300.0
2009-01-29 15:45:00,81.7,81.8,81.38,81.46,15000.0,67.372,67.4545,67.1081,67.1741,15000.0
2009-01-29 15:50:00,81.44,81.65,81.29,81.46,14900.0,67.1576,67.3308,67.0339,67.1741,14900.0
2009-01-29 15:55:00,81.45,81.72,81.41,81.72,21400.0,67.1658,67.3885,67.1329,67.3885,21400.0
2009-01-30 09:30:00,85.19,85.38,83.78,83.78,31100.0,70.2499,70.4066,69.0872,69.0872,31100.0
2009-01-30 09:35:00,84.16,84.16,82.4,82.4,17500.0,69.4006,69.4006,67.9492,67.9492,17500.0
2009-01-30 09:40:00,82.42,82.45,81.57,82.24,11200.0,67.9657,67.9905,67.2648,67.8173,11200.0
2009-01-30 09:45:00,82.22,82.32,81.96,82.04,11300.0,67.8008,67.8833,67.5864,67.6524,11300.0
2009-01-30 09:50:00,82.0,82.23,81.76,82.08,13000.0,67.6194,67.809,67.4215,67.6854,13000.0
2009-01-30 09:55:00,82.08,82.25,81.12,81.67,50700.0,67.6854,67.8255,66.8937,67.3473,50700.0
2009-01-30 10:00:00,81.42,82.08,81.42,81.6,7900.0,67.1411,67.6854,67.1411,67.2895,7900.0
2009-01-30 10:05:00,81.7,82.3,81.67,82.05,15600.0,67.372,67.8668,67.3473,67.6606,15600.0
2009-01-30 10:10:00,82.06,82.22,81.65,81.7,17600.0,67.6689,67.8008,67.3308,67.372,17600.0
2009-01-30 10:15:00,81.76,81.84,81.66,81.66,3200.0,67.4215,67.4874,67.339,67.339,3200.0
2009-01-30 10:20:00,81.6,81.68,81.1,81.35,14700.0,67.2895,67.3555,66.8772,67.0834,14700.0
2009-01-30 10:25:00,81.33,81.33,80.8,81.12,13900.0,67.0669,67.0669,66.6298,66.8937,13900.0
2009-01-30 10:30:00,80.98,81.13,80.84,81.1,15900.0,66.7783,66.902,66.6628,66.8772,15900.0
2009-01-30 10:35:00,81.03,81.73,81.0,81.64,5600.0,66.8195,67.3967,66.7948,67.3225,5600.0
2009-01-30 10:40:00,81.75,81.75,81.43,81.72,2700.0,67.4132,67.4132,67.1493,67.3885,2700.0
2009-01-30 10:45:00,81.63,81.84,81.58,81.58,1800.0,67.3143,67.4874,67.273,67.273,1800.0
2009-01-30 10:50:00,81.47,81.73,81.41,81.59,5100.0,67.1823,67.3967,67.1329,67.2813,5100.0
2009-01-30 10:55:00,81.7,81.77,81.42,81.51,4100.0,67.372,67.4297,67.1411,67.2153,4100.0
2009-01-30 11:00:00,81.82,81.82,81.4,81.62,3100.0,67.4709,67.4709,67.1246,67.306,3100.0
2009-01-30 11:05:00,81.72,81.72,81.43,81.49,1900.0,67.3885,67.3885,67.1493,67.1988,1900.0
2009-01-30 11:10:00,81.46,81.65,81.25,81.25,1400.0,67.1741,67.3308,67.0009,67.0009,1400.0
2009-01-30 11:15:00,81.5,81.5,81.01,81.01,1600.0,67.2071,67.2071,66.803,66.803,1600.0
2009-01-30 11:20:00,80.76,81.01,80.67,80.84,1100.0,66.5968,66.803,66.5226,66.6628,1100.0
2009-01-30 11:25:00,80.71,80.96,80.69,80.92,1300.0,66.5556,66.7618,66.5391,66.7288,1300.0
2009-01-30 11:30:00,80.67,80.73,80.53,80.62,1300.0,66.5226,66.5721,66.4072,66.4814,1300.0
2009-01-30 11:35:00,80.51,80.51,80.14,80.23,3300.0,66.3907,66.3907,66.0856,66.1598,3300.0
2009-01-30 11:40:00,80.33,80.49,80.18,80.29,2700.0,66.2423,66.3742,66.1186,66.2093,2700.0
2009-01-30 11:45:00,80.28,80.45,79.76,80.45,9200.0,66.201,66.3412,65.7722,66.3412,9200.0
2009-01-30 11:50:00,80.6,80.6,80.25,80.42,2500.0,66.4649,66.4649,66.1763,66.3165,2500.0
2009-01-30 11:55:00,80.24,80.32,79.92,80.32,2800.0,66.168,66.234,65.9042,66.234,2800.0
2009-01-30 12:00:00,80.14,80.14,79.58,79.8,3200.0,66.0856,66.0856,65.6238,65.8052,3200.0
2009-01-30 12:05:00,79.81,80.16,79.79,79.92,3100.0,65.8134,66.1021,65.797,65.9042,3100.0
2009-01-30 12:10:00,80.26,80.77,80.17,80.64,2400.0,66.1845,66.6051,66.1103,66.4979,2400.0
2009-01-30 12:15:00,80.78,80.84,80.54,80.54,1900.0,66.6133,66.6628,66.4154,66.4154,1900.0
2009-01-30 12:20:00,80.73,80.73,80.49,80.49,600.0,66.5721,66.5721,66.3742,66.3742,600.0
2009-01-30 12:25:00,80.48,80.76,80.48,80.76,500.0,66.3659,66.5968,66.3659,66.5968,500.0
2009-01-30 12:30:00,80.77,80.97,80.77,80.9,2500.0,66.6051,66.77,66.6051,66.7123,2500.0
2009-01-30 12:35:00,81.0,81.27,81.0,81.04,1800.0,66.7948,67.0174,66.7948,66.8277,1800.0
2009-01-30 12:40:00,81.05,81.05,80.76,80.91,10100.0,66.836,66.836,66.5968,66.7205,10100.0
2009-01-30 12:45:00,80.8,81.24,80.7,80.86,6400.0,66.6298,66.9927,66.5474,66.6793,6400.0
2009-01-30 12:50:00,80.81,81.15,80.45,80.45,9800.0,66.6381,66.9184,66.3412,66.3412,9800.0
2009-01-30 12:55:00,80.49,81.19,80.39,80.96,8000.0,66.3742,66.9514,66.2917,66.7618,8000.0
2009-01-30 13:00:00,80.87,81.04,80.43,80.81,7200.0,66.6876,66.8277,66.3247,66.6381,7200.0
2009-01-30 13:05:00,80.87,81.26,80.87,81.26,9100.0,66.6876,67.0092,66.6876,67.0092,9100.0
2009-01-30 13:10:00,81.25,81.32,80.96,81.14,5600.0,67.0009,67.0586,66.7618,66.9102,5600.0
2009-01-30 13:15:00,81.14,81.14,80.59,80.8,6100.0,66.9102,66.9102,66.4567,66.6298,6100.0
2009-01-30 13:20:00,80.8,80.9,80.48,80.48,3100.0,66.6298,66.7123,66.3659,66.3659,3100.0
2009-01-30 13:25:00,80.39,80.48,79.9,80.22,8400.0,66.2917,66.3659,65.8877,66.1515,8400.0
2009-01-30 13:30:00,80.13,80.19,79.9,79.99,5800.0,66.0773,66.1268,65.8877,65.9619,5800.0
2009-01-30 13:35:00,80.13,80.38,79.95,79.99,4400.0,66.0773,66.2835,65.9289,65.9619,4400.0
2009-01-30 13:40:00,79.99,80.38,79.86,80.38,6400.0,65.9619,66.2835,65.8547,66.2835,6400.0
2009-01-30 13:45:00,80.26,80.39,80.02,80.38,3600.0,66.1845,66.2917,65.9866,66.2835,3600.0
2009-01-30 13:50:00,80.09,80.31,79.88,80.09,7700.0,66.0443,66.2258,65.8712,66.0443,7700.0
2009-01-30 13:55:00,79.95,80.33,79.81,80.22,9600.0,65.9289,66.2423,65.8134,66.1515,9600.0
2009-01-30 14:00:00,80.25,80.42,79.98,80.31,8900.0,66.1763,66.3165,65.9536,66.2258,8900.0
2009-01-30 14:05:00,80.2,80.3,79.91,80.01,2000.0,66.1351,66.2175,65.8959,65.9784,2000.0
2009-01-30 14:10:00,79.95,80.61,79.91,80.49,2300.0,65.9289,66.4731,65.8959,66.3742,2300.0
2009-01-30 14:15:00,80.33,80.33,80.05,80.05,1700.0,66.2423,66.2423,66.0114,66.0114,1700.0
2009-01-30 14:20:00,80.1,80.16,79.88,80.06,4800.0,66.0526,66.1021,65.8712,66.0196,4800.0
2009-01-30 14:25:00,80.14,80.8,80.14,80.75,8600.0,66.0856,66.6298,66.0856,66.5886,8600.0
2009-01-30 14:30:00,80.76,80.76,80.51,80.66,2500.0,66.5968,66.5968,66.3907,66.5144,2500.0
2009-01-30 14:35:00,80.61,80.9,80.55,80.56,2600.0,66.4731,66.7123,66.4237,66.4319,2600.0
2009-01-30 14:40:00,80.55,80.55,79.98,79.98,5900.0,66.4237,66.4237,65.9536,65.9536,5900.0
2009-01-30 14:45:00,79.98,80.24,79.51,79.69,17500.0,65.9536,66.168,65.5661,65.7145,17500.0
2009-01-30 14:50:00,79.63,79.8,79.54,79.68,5800.0,65.665,65.8052,65.5908,65.7062,5800.0
2009-01-30 14:55:00,79.72,80.04,79.65,80.02,16200.0,65.7392,66.0031,65.6815,65.9866,16200.0
2009-01-30 15:00:00,80.02,80.42,79.86,80.13,10100.0,65.9866,66.3165,65.8547,66.0773,10100.0
2009-01-30 15:05:00,80.12,80.33,79.85,80.22,5900.0,66.0691,66.2423,65.8464,66.1515,5900.0
2009-01-30 15:10:00,80.13,80.6,79.91,80.22,7100.0,66.0773,66.4649,65.8959,66.1515,7100.0
2009-01-30 15:15:00,80.28,80.35,79.9,80.2,7800.0,66.201,66.2587,65.8877,66.1351,7800.0
2009-01-30 15:20:00,80.1,80.1,79.8,79.99,12800.0,66.0526,66.0526,65.8052,65.9619,12800.0
2009-01-30 15:25:00,80.02,80.34,79.59,79.79,14000.0,65.9866,66.2505,65.632,65.797,14000.0
2009-01-30 15:30:00,79.75,79.85,79.55,79.76,10700.0,65.764,65.8464,65.599,65.7722,10700.0
2009-01-30 15:35:00,79.76,79.96,79.55,79.6,11400.0,65.7722,65.9371,65.599,65.6403,11400.0
2009-01-30 15:40:00,79.61,80.54,79.56,80.37,12200.0,65.6485,66.4154,65.6073,66.2752,12200.0
2009-01-30 15:45:00,80.56,80.96,79.98,80.69,27300.0,66.4319,66.7618,65.9536,66.5391,27300.0
2009-01-30 15:50:00,80.67,80.87,80.26,80.26,11000.0,66.5226,66.6876,66.1845,66.1845,11000.0
2009-01-30 15:55:00,80.26,80.45,80.11,80.24,21900.0,66.1845,66.3412,66.0608,66.168,21900.0
2009-02-02 09:30:00,79.27,80.21,77.68,77.71,12100.0,65.3681,66.1433,64.057,64.0817,12100.0
2009-02-02 09:35:00,77.85,80.29,77.82,80.0,18700.0,64.1972,66.2093,64.1724,65.9701,18700.0
2009-02-02 09:40:00,80.0,80.18,77.78,78.81,17500.0,65.9701,66.1186,64.1395,64.9888,17500.0
2009-02-02 09:45:00,79.03,79.16,78.43,79.16,7800.0,65.1702,65.2774,64.6755,65.2774,7800.0
2009-02-02 09:50:00,79.16,79.46,78.51,78.51,8500.0,65.2774,65.5248,64.7414,64.7414,8500.0
2009-02-02 09:55:00,78.52,79.66,78.42,79.57,5900.0,64.7497,65.6898,64.6672,65.6155,5900.0
2009-02-02 10:00:00,79.57,80.86,79.57,80.51,16200.0,65.6155,66.6793,65.6155,66.3907,16200.0
2009-02-02 10:05:00,80.64,80.86,80.51,80.69,3100.0,66.4979,66.6793,66.3907,66.5391,3100.0
2009-02-02 10:10:00,80.79,80.79,80.54,80.54,800.0,66.6216,66.6216,66.4154,66.4154,800.0
2009-02-02 10:15:00,80.68,81.12,80.68,81.03,6900.0,66.5309,66.8937,66.5309,66.8195,6900.0
2009-02-02 10:20:00,81.09,81.16,80.99,81.0,3000.0,66.869,66.9267,66.7865,66.7948,3000.0
2009-02-02 10:25:00,81.0,81.0,80.5,80.62,8500.0,66.7948,66.7948,66.3824,66.4814,8500.0
2009-02-02 10:30:00,80.64,80.71,79.95,79.95,14700.0,66.4979,66.5556,65.9289,65.9289,14700.0
2009-02-02 10:35:00,79.92,80.33,79.92,80.13,3700.0,65.9042,66.2423,65.9042,66.0773,3700.0
2009-02-02 10:40:00,80.18,80.27,79.39,79.49,3600.0,66.1186,66.1928,65.4671,65.5496,3600.0
2009-02-02 10:45:00,79.5,79.67,79.18,79.55,4200.0,65.5578,65.698,65.2939,65.599,4200.0
2009-02-02 10:50:00,79.6,79.91,79.6,79.84,3000.0,65.6403,65.8959,65.6403,65.8382,3000.0
2009-02-02 10:55:00,79.84,79.91,79.32,79.71,14200.0,65.8382,65.8959,65.4094,65.731,14200.0
2009-02-02 11:00:00,79.59,79.59,79.16,79.27,4600.0,65.632,65.632,65.2774,65.3681,4600.0
2009-02-02 11:05:00,79.21,79.41,79.18,79.4,1400.0,65.3187,65.4836,65.2939,65.4754,1400.0
2009-02-02 11:10:00,79.43,79.74,79.43,79.6,3300.0,65.5001,65.7557,65.5001,65.6403,3300.0
2009-02-02 11:15:00,79.7,80.25,79.62,80.13,5800.0,65.7227,66.1763,65.6568,66.0773,5800.0
2009-02-02 11:20:00,80.23,80.23,79.66,80.06,5800.0,66.1598,66.1598,65.6898,66.0196,5800.0
2009-02-02 11:25:00,80.02,80.44,79.97,80.35,9400.0,65.9866,66.333,65.9454,66.2587,9400.0
2009-02-02 11:30:00,80.42,80.74,80.42,80.58,2400.0,66.3165,66.5804,66.3165,66.4484,2400.0
2009-02-02 11:35:00,80.7,80.84,80.38,80.5,6700.0,66.5474,66.6628,66.2835,66.3824,6700.0
2009-02-02 11:40:00,80.5,80.57,80.28,80.57,2400.0,66.3824,66.4402,66.201,66.4402,2400.0
2009-02-02 11:45:00,80.6,80.81,80.5,80.6,6800.0,66.4649,66.6381,66.3824,66.4649,6800.0
2009-02-02 11:50:00,80.74,80.84,80.57,80.78,8100.0,66.5804,66.6628,66.4402,66.6133,8100.0
2009-02-02 11:55:00,80.63,80.63,80.41,80.52,3500.0,66.4896,66.4896,66.3082,66.3989,3500.0
2009-02-02 12:00:00,80.62,81.24,80.62,80.89,6000.0,66.4814,66.9927,66.4814,66.704,6000.0
2009-02-02 12:05:00,80.65,80.88,80.65,80.67,2400.0,66.5061,66.6958,66.5061,66.5226,2400.0
2009-02-02 12:10:00,80.73,80.8,80.63,80.71,2500.0,66.5721,66.6298,66.4896,66.5556,2500.0
2009-02-02 12:15:00,80.77,80.9,80.72,80.81,2100.0,66.6051,66.7123,66.5639,66.6381,2100.0
2009-02-02 12:20:00,80.86,80.86,80.76,80.84,1100.0,66.6793,66.6793,66.5968,66.6628,1100.0
2009-02-02 12:25:00,80.86,81.12,80.76,81.12,1800.0,66.6793,66.8937,66.5968,66.8937,1800.0
2009-02-02 12:30:00,81.12,81.38,81.01,81.32,2500.0,66.8937,67.1081,66.803,67.0586,2500.0
2009-02-02 12:35:00,81.4,81.79,81.22,81.6,3100.0,67.1246,67.4462,66.9762,67.2895,3100.0
2009-02-02 12:40:00,81.67,81.67,81.14,81.15,3300.0,67.3473,67.3473,66.9102,66.9184,3300.0
2009-02-02 12:45:00,81.29,81.58,81.29,81.58,2900.0,67.0339,67.273,67.0339,67.273,2900.0
2009-02-02 12:50:00,81.41,81.41,81.19,81.39,1500.0,67.1329,67.1329,66.9514,67.1164,1500.0
2009-02-02 12:55:00,81.19,81.41,81.19,81.19,2900.0,66.9514,67.1329,66.9514,66.9514,2900.0
2009-02-02 13:00:00,81.29,81.4,81.06,81.12,3800.0,67.0339,67.1246,66.8442,66.8937,3800.0
2009-02-02 13:05:00,81.16,81.22,81.01,81.1,3800.0,66.9267,66.9762,66.803,66.8772,3800.0
2009-02-02 13:10:00,81.12,81.14,80.73,80.73,5500.0,66.8937,66.9102,66.5721,66.5721,5500.0
2009-02-02 13:15:00,80.75,80.84,80.7,80.76,2400.0,66.5886,66.6628,66.5474,66.5968,2400.0
2009-02-02 13:20:00,81.06,81.06,80.64,80.82,5600.0,66.8442,66.8442,66.4979,66.6463,5600.0
2009-02-02 13:25:00,80.88,80.89,80.54,80.82,8500.0,66.6958,66.704,66.4154,66.6463,8500.0
2009-02-02 13:30:00,80.75,80.83,80.69,80.7,2200.0,66.5886,66.6546,66.5391,66.5474,2200.0
2009-02-02 13:35:00,80.82,80.82,80.57,80.72,2000.0,66.6463,66.6463,66.4402,66.5639,2000.0
2009-02-02 13:40:00,80.6,80.7,80.55,80.61,4200.0,66.4649,66.5474,66.4237,66.4731,4200.0
2009-02-02 13:45:00,80.62,80.67,80.51,80.55,5900.0,66.4814,66.5226,66.3907,66.4237,5900.0
2009-02-02 13:50:00,80.6,80.6,80.16,80.3,36700.0,66.4649,66.4649,66.1021,66.2175,36700.0
2009-02-02 13:55:00,80.19,80.34,80.01,80.34,10000.0,66.1268,66.2505,65.9784,66.2505,10000.0
2009-02-02 14:00:00,80.33,80.41,80.18,80.3,3400.0,66.2423,66.3082,66.1186,66.2175,3400.0
2009-02-02 14:05:00,80.2,80.47,80.2,80.33,5000.0,66.1351,66.3577,66.1351,66.2423,5000.0
2009-02-02 14:10:00,80.38,80.48,80.28,80.34,2800.0,66.2835,66.3659,66.201,66.2505,2800.0
2009-02-02 14:15:00,80.27,80.44,80.21,80.35,3400.0,66.1928,66.333,66.1433,66.2587,3400.0
2009-02-02 14:20:00,80.3,80.42,79.94,79.94,4300.0,66.2175,66.3165,65.9206,65.9206,4300.0
2009-02-02 14:25:00,79.94,80.24,79.69,80.08,7900.0,65.9206,66.168,65.7145,66.0361,7900.0
2009-02-02 14:30:00,80.17,80.2,79.73,79.96,4700.0,66.1103,66.1351,65.7475,65.9371,4700.0
2009-02-02 14:35:00,80.06,80.19,79.82,79.98,3600.0,66.0196,66.1268,65.8217,65.9536,3600.0
2009-02-02 14:40:00,79.98,80.25,79.79,79.94,20000.0,65.9536,66.1763,65.797,65.9206,20000.0
2009-02-02 14:45:00,79.82,80.06,79.79,80.0,4400.0,65.8217,66.0196,65.797,65.9701,4400.0
2009-02-02 14:50:00,79.92,80.36,79.92,80.36,8200.0,65.9042,66.267,65.9042,66.267,8200.0
2009-02-02 14:55:00,80.25,80.26,79.83,80.21,8300.0,66.1763,66.1845,65.8299,66.1433,8300.0
2009-02-02 15:00:00,80.07,80.34,79.95,80.34,6300.0,66.0279,66.2505,65.9289,66.2505,6300.0
2009-02-02 15:05:00,80.36,80.57,80.28,80.44,6300.0,66.267,66.4402,66.201,66.333,6300.0
2009-02-02 15:10:00,80.67,80.73,80.33,80.42,7700.0,66.5226,66.5721,66.2423,66.3165,7700.0
2009-02-02 15:15:00,80.47,80.8,80.42,80.66,9600.0,66.3577,66.6298,66.3165,66.5144,9600.0
2009-02-02 15:20:00,80.66,80.84,80.5,80.63,7700.0,66.5144,66.6628,66.3824,66.4896,7700.0
2009-02-02 15:25:00,80.53,80.8,80.51,80.8,7100.0,66.4072,66.6298,66.3907,66.6298,7100.0
2009-02-02 15:30:00,80.9,81.22,80.76,81.03,14700.0,66.7123,66.9762,66.5968,66.8195,14700.0
2009-02-02 15:35:00,81.03,81.04,80.58,80.72,11100.0,66.8195,66.8277,66.4484,66.5639,11100.0
2009-02-02 15:40:00,80.75,81.2,80.71,80.71,9800.0,66.5886,66.9597,66.5556,66.5556,9800.0
2009-02-02 15:45:00,80.77,80.88,80.5,80.64,20500.0,66.6051,66.6958,66.3824,66.4979,20500.0
2009-02-02 15:50:00,80.63,80.9,80.62,80.86,13500.0,66.4896,66.7123,66.4814,66.6793,13500.0
2009-02-02 15:55:00,80.87,81.14,80.85,80.91,39500.0,66.6876,66.9102,66.6711,66.7205,39500.0
2009-02-03 09:30:00,81.96,83.87,81.49,82.2,45500.0,67.5864,69.1614,67.1988,67.7843,45500.0
2009-02-03 09:35:00,82.0,82.4,81.68,82.4,18600.0,67.6194,67.9492,67.3555,67.9492,18600.0
2009-02-03 09:40:00,82.4,82.45,81.7,81.89,8900.0,67.9492,67.9905,67.372,67.5287,8900.0
2009-02-03 09:45:00,81.83,81.95,81.25,81.68,8200.0,67.4792,67.5781,67.0009,67.3555,8200.0
2009-02-03 09:50:00,81.67,82.12,81.6,81.83,29700.0,67.3473,67.7183,67.2895,67.4792,29700.0
2009-02-03 09:55:00,82.05,82.12,81.81,82.12,4500.0,67.6606,67.7183,67.4627,67.7183,4500.0
2009-02-03 10:00:00,82.15,82.72,81.95,82.34,9100.0,67.7431,68.2131,67.5781,67.8998,9100.0
2009-02-03 10:05:00,82.42,83.37,82.42,82.85,5800.0,67.9657,68.7491,67.9657,68.3203,5800.0
2009-02-03 10:10:00,83.08,83.16,82.29,82.56,2900.0,68.51,68.5759,67.8585,68.0812,2900.0
2009-02-03 10:15:00,82.58,82.86,82.4,82.4,3800.0,68.0977,68.3286,67.9492,67.9492,3800.0
2009-02-03 10:20:00,82.42,82.42,82.0,82.11,3500.0,67.9657,67.9657,67.6194,67.7101,3500.0
2009-02-03 10:25:00,82.09,82.43,81.71,82.3,2900.0,67.6936,67.974,67.3802,67.8668,2900.0
2009-02-03 10:30:00,82.37,82.45,82.29,82.45,1500.0,67.9245,67.9905,67.8585,67.9905,1500.0
2009-02-03 10:35:00,82.48,82.57,82.17,82.17,6500.0,68.0152,68.0894,67.7596,67.7596,6500.0
2009-02-03 10:40:00,82.17,82.41,82.16,82.41,1700.0,67.7596,67.9575,67.7513,67.9575,1700.0
2009-02-03 10:45:00,82.5,83.0,82.47,82.92,8000.0,68.0317,68.444,68.007,68.378,8000.0
2009-02-03 10:50:00,82.98,83.0,82.47,82.47,3900.0,68.4275,68.444,68.007,68.007,3900.0
2009-02-03 10:55:00,82.39,82.84,82.39,82.84,1500.0,67.941,68.3121,67.941,68.3121,1500.0
2009-02-03 11:00:00,82.8,82.94,82.76,82.81,2400.0,68.2791,68.3945,68.2461,68.2873,2400.0
2009-02-03 11:05:00,82.83,83.24,82.83,83.03,6200.0,68.3038,68.6419,68.3038,68.4687,6200.0
2009-02-03 11:10:00,82.79,83.17,82.79,83.17,2500.0,68.2708,68.5842,68.2708,68.5842,2500.0
2009-02-03 11:15:00,83.1,83.2,82.89,83.16,6800.0,68.5265,68.6089,68.3533,68.5759,6800.0
2009-02-03 11:20:00,83.23,83.57,83.23,83.51,2600.0,68.6337,68.914,68.6337,68.8646,2600.0
2009-02-03 11:25:00,83.61,83.63,83.34,83.5,3700.0,68.947,68.9635,68.7244,68.8563,3700.0
2009-02-03 11:30:00,83.54,83.66,83.42,83.66,800.0,68.8893,68.9883,68.7904,68.9883,800.0
2009-02-03 11:35:00,83.66,83.66,83.11,83.12,4000.0,68.9883,68.9883,68.5347,68.543,4000.0
2009-02-03 11:40:00,83.1,83.25,82.8,83.21,5800.0,68.5265,68.6502,68.2791,68.6172,5800.0
2009-02-03 11:45:00,83.21,83.36,83.1,83.24,4500.0,68.6172,68.7409,68.5265,68.6419,4500.0
2009-02-03 11:50:00,83.2,83.3,83.19,83.22,3700.0,68.6089,68.6914,68.6007,68.6254,3700.0
2009-02-03 11:55:00,83.2,83.26,83.05,83.05,6000.0,68.6089,68.6584,68.4852,68.4852,6000.0
2009-02-03 12:00:00,83.0,83.06,82.85,82.88,7900.0,68.444,68.4935,68.3203,68.3451,7900.0
2009-02-03 12:05:00,82.88,83.0,82.83,82.88,1900.0,68.3451,68.444,68.3038,68.3451,1900.0
2009-02-03 12:10:00,82.88,83.0,82.85,83.0,5400.0,68.3451,68.444,68.3203,68.444,5400.0
2009-02-03 12:15:00,82.9,83.25,82.9,83.0,11600.0,68.3615,68.6502,68.3615,68.444,11600.0
2009-02-03 12:20:00,83.0,83.03,82.87,83.03,6800.0,68.444,68.4687,68.3368,68.4687,6800.0
2009-02-03 12:25:00,83.12,83.2,82.94,83.13,10100.0,68.543,68.6089,68.3945,68.5512,10100.0
2009-02-03 12:30:00,83.2,83.3,83.1,83.21,4700.0,68.6089,68.6914,68.5265,68.6172,4700.0
2009-02-03 12:35:00,83.17,83.23,83.05,83.07,2900.0,68.5842,68.6337,68.4852,68.5017,2900.0
2009-02-03 12:40:00,83.2,83.32,83.2,83.21,1600.0,68.6089,68.7079,68.6089,68.6172,1600.0
2009-02-03 12:45:00,83.28,83.32,83.21,83.3,13900.0,68.6749,68.7079,68.6172,68.6914,13900.0
2009-02-03 12:50:00,83.3,83.45,83.21,83.44,3500.0,68.6914,68.8151,68.6172,68.8068,3500.0
2009-02-03 12:55:00,83.33,83.5,83.2,83.2,7900.0,68.7161,68.8563,68.6089,68.6089,7900.0
2009-02-03 13:00:00,83.19,83.23,83.02,83.15,4000.0,68.6007,68.6337,68.4605,68.5677,4000.0
2009-02-03 13:05:00,83.13,83.2,82.98,83.2,2700.0,68.5512,68.6089,68.4275,68.6089,2700.0
2009-02-03 13:10:00,83.2,83.2,82.95,83.17,6300.0,68.6089,68.6089,68.4028,68.5842,6300.0
2009-02-03 13:15:00,83.14,83.4,83.1,83.29,2000.0,68.5595,68.7739,68.5265,68.6831,2000.0
2009-02-03 13:20:00,83.35,83.48,83.18,83.18,3000.0,68.7326,68.8398,68.5924,68.5924,3000.0
2009-02-03 13:25:00,83.06,83.09,83.0,83.09,1600.0,68.4935,68.5182,68.444,68.5182,1600.0
2009-02-03 13:30:00,83.1,83.1,82.62,82.62,6700.0,68.5265,68.5265,68.1306,68.1306,6700.0
2009-02-03 13:35:00,82.67,82.83,82.38,82.83,10800.0,68.1719,68.3038,67.9327,68.3038,10800.0
2009-02-03 13:40:00,82.86,83.08,82.65,82.75,5700.0,68.3286,68.51,68.1554,68.2379,5700.0
2009-02-03 13:45:00,82.79,82.85,82.29,82.39,11600.0,68.2708,68.3203,67.8585,67.941,11600.0
2009-02-03 13:50:00,82.48,82.58,81.56,81.93,17900.0,68.0152,68.0977,67.2565,67.5617,17900.0
2009-02-03 13:55:00,81.92,81.95,81.42,81.57,17400.0,67.5534,67.5781,67.1411,67.2648,17400.0
2009-02-03 14:00:00,81.47,81.77,81.41,81.6,10800.0,67.1823,67.4297,67.1329,67.2895,10800.0
2009-02-03 14:05:00,81.69,82.36,81.69,82.36,1600.0,67.3637,67.9162,67.3637,67.9162,1600.0
2009-02-03 14:10:00,82.27,82.85,82.27,82.51,10400.0,67.842,68.3203,67.842,68.0399,10400.0
2009-02-03 14:15:00,82.61,82.92,82.37,82.92,5000.0,68.1224,68.378,67.9245,68.378,5000.0
2009-02-03 14:20:00,82.85,82.91,82.47,82.62,5900.0,68.3203,68.3698,68.007,68.1306,5900.0
2009-02-03 14:25:00,82.7,82.78,82.62,82.62,5900.0,68.1966,68.2626,68.1306,68.1306,5900.0
2009-02-03 14:30:00,82.61,82.9,82.52,82.64,8800.0,68.1224,68.3615,68.0482,68.1471,8800.0
2009-02-03 14:35:00,82.75,83.14,82.29,82.29,16200.0,68.2379,68.5595,67.8585,67.8585,16200.0
2009-02-03 14:40:00,82.34,82.75,82.34,82.69,3600.0,67.8998,68.2379,67.8998,68.1884,3600.0
2009-02-03 14:45:00,82.67,82.8,82.42,82.42,7000.0,68.1719,68.2791,67.9657,67.9657,7000.0
2009-02-03 14:50:00,82.5,82.6,82.37,82.42,4300.0,68.0317,68.1142,67.9245,67.9657,4300.0
2009-02-03 14:55:00,82.31,82.46,81.99,82.35,7200.0,67.875,67.9987,67.6111,67.908,7200.0
2009-02-03 15:00:00,82.38,82.65,82.3,82.53,5400.0,67.9327,68.1554,67.8668,68.0564,5400.0
2009-02-03 15:05:00,82.43,83.0,82.38,82.94,3900.0,67.974,68.444,67.9327,68.3945,3900.0
2009-02-03 15:10:00,83.05,83.25,82.95,83.17,12800.0,68.4852,68.6502,68.4028,68.5842,12800.0
2009-02-03 15:15:00,83.2,83.42,83.05,83.17,7700.0,68.6089,68.7904,68.4852,68.5842,7700.0
2009-02-03 15:20:00,83.18,84.23,82.95,83.08,38500.0,68.5924,69.4583,68.4028,68.51,38500.0
2009-02-03 15:25:00,83.01,83.32,82.77,82.9,12600.0,68.4523,68.7079,68.2543,68.3615,12600.0
2009-02-03 15:30:00,82.93,83.09,82.46,82.46,13900.0,68.3863,68.5182,67.9987,67.9987,13900.0
2009-02-03 15:35:00,82.47,82.94,82.45,82.94,13900.0,68.007,68.3945,67.9905,68.3945,13900.0
2009-02-03 15:40:00,83.0,83.06,82.38,82.47,15400.0,68.444,68.4935,67.9327,68.007,15400.0
2009-02-03 15:45:00,82.47,82.98,82.34,82.64,19300.0,68.007,68.4275,67.8998,68.1471,19300.0
2009-02-03 15:50:00,82.58,83.0,82.53,82.8,10300.0,68.0977,68.444,68.0564,68.2791,10300.0
2009-02-03 15:55:00,82.8,82.93,82.75,82.87,15300.0,68.2791,68.3863,68.2379,68.3368,15300.0
2009-02-04 09:30:00,83.48,83.8,82.92,83.53,20100.0,68.8398,69.1037,68.378,68.8811,20100.0
2009-02-04 09:35:00,83.69,84.5,83.3,84.31,30100.0,69.013,69.6809,68.6914,69.5243,30100.0
2009-02-04 09:40:00,84.24,85.25,84.07,85.24,38800.0,69.4665,70.2994,69.3264,70.2912,38800.0
2009-02-04 09:45:00,85.25,85.98,85.24,85.8,51600.0,70.2994,70.9014,70.2912,70.753,51600.0
2009-02-04 09:50:00,85.75,85.79,85.11,85.78,20800.0,70.7117,70.7447,70.184,70.7365,20800.0
2009-02-04 09:55:00,85.82,86.79,85.67,86.56,19400.0,70.7695,71.5693,70.6458,71.3797,19400.0
2009-02-04 10:00:00,86.62,86.71,85.73,86.44,12600.0,71.4292,71.5034,70.6952,71.2807,12600.0
2009-02-04 10:05:00,86.27,86.54,86.15,86.33,14700.0,71.1405,71.3632,71.0416,71.19,14700.0
2009-02-04 10:10:00,86.27,86.75,86.27,86.7,14600.0,71.1405,71.5364,71.1405,71.4951,14600.0
2009-02-04 10:15:00,86.69,86.75,86.39,86.45,8200.0,71.4869,71.5364,71.2395,71.289,8200.0
2009-02-04 10:20:00,86.48,86.71,85.38,85.38,52500.0,71.3137,71.5034,70.4066,70.4066,52500.0
2009-02-04 10:25:00,85.5,85.66,85.26,85.34,7000.0,70.5056,70.6375,70.3077,70.3736,7000.0
2009-02-04 10:30:00,85.28,85.59,84.91,84.91,11100.0,70.3242,70.5798,70.019,70.019,11100.0
2009-02-04 10:35:00,85.0,85.2,84.18,84.29,12300.0,70.0933,70.2582,69.4171,69.5078,12300.0
2009-02-04 10:40:00,84.35,84.8,84.35,84.8,4200.0,69.5573,69.9283,69.5573,69.9283,4200.0
2009-02-04 10:45:00,84.8,84.8,84.47,84.54,13300.0,69.9283,69.9283,69.6562,69.7139,13300.0
2009-02-04 10:50:00,84.54,84.6,83.73,83.88,17000.0,69.7139,69.7634,69.046,69.1697,17000.0
2009-02-04 10:55:00,83.81,84.24,83.81,84.1,11600.0,69.112,69.4665,69.112,69.3511,11600.0
2009-02-04 11:00:00,84.17,84.17,83.56,83.82,27100.0,69.4088,69.4088,68.9058,69.1202,27100.0
2009-02-04 11:05:00,84.06,84.44,84.02,84.05,10900.0,69.3181,69.6315,69.2851,69.3099,10900.0
2009-02-04 11:10:00,84.11,84.28,83.42,83.42,8400.0,69.3593,69.4995,68.7904,68.7904,8400.0
2009-02-04 11:15:00,83.49,83.76,83.33,83.45,7800.0,68.8481,69.0707,68.7161,68.8151,7800.0
2009-02-04 11:20:00,83.41,83.96,83.41,83.86,3700.0,68.7821,69.2356,68.7821,69.1532,3700.0
2009-02-04 11:25:00,83.86,85.8,83.66,84.06,73900.0,69.1532,70.753,68.9883,69.3181,73900.0
2009-02-04 11:30:00,83.96,84.22,83.95,84.22,1700.0,69.2356,69.4501,69.2274,69.4501,1700.0
2009-02-04 11:35:00,84.2,84.82,84.2,84.71,6000.0,69.4336,69.9448,69.4336,69.8541,6000.0
2009-02-04 11:40:00,84.73,84.73,84.18,84.51,4900.0,69.8706,69.8706,69.4171,69.6892,4900.0
2009-02-04 11:45:00,84.3,84.3,84.25,84.27,600.0,69.516,69.516,69.4748,69.4913,600.0
2009-02-04 11:50:00,84.39,84.54,84.36,84.54,2000.0,69.5902,69.7139,69.5655,69.7139,2000.0
2009-02-04 11:55:00,84.51,84.64,84.3,84.45,7200.0,69.6892,69.7964,69.516,69.6397,7200.0
2009-02-04 12:00:00,84.51,84.58,84.38,84.57,5900.0,69.6892,69.7469,69.582,69.7387,5900.0
2009-02-04 12:05:00,84.49,84.73,84.45,84.45,3400.0,69.6727,69.8706,69.6397,69.6397,3400.0
2009-02-04 12:10:00,84.49,84.54,84.46,84.49,1900.0,69.6727,69.7139,69.648,69.6727,1900.0
2009-02-04 12:15:00,84.37,84.37,84.22,84.22,1600.0,69.5737,69.5737,69.4501,69.4501,1600.0
2009-02-04 12:20:00,84.4,84.4,83.94,83.94,3300.0,69.5985,69.5985,69.2192,69.2192,3300.0
2009-02-04 12:25:00,84.04,84.13,83.68,83.72,2900.0,69.3016,69.3758,69.0048,69.0377,2900.0
2009-02-04 12:30:00,83.79,83.93,83.78,83.93,1200.0,69.0955,69.2109,69.0872,69.2109,1200.0
2009-02-04 12:35:00,84.05,84.16,83.91,83.91,2600.0,69.3099,69.4006,69.1944,69.1944,2600.0
2009-02-04 12:40:00,83.92,84.23,83.92,84.23,1200.0,69.2027,69.4583,69.2027,69.4583,1200.0
2009-02-04 12:45:00,84.29,84.4,84.23,84.31,2000.0,69.5078,69.5985,69.4583,69.5243,2000.0
2009-02-04 12:50:00,84.19,84.19,83.92,84.1,2000.0,69.4253,69.4253,69.2027,69.3511,2000.0
2009-02-04 12:55:00,84.07,84.17,83.68,83.79,2300.0,69.3264,69.4088,69.0048,69.0955,2300.0
2009-02-04 13:00:00,83.7,83.86,83.5,83.77,4100.0,69.0212,69.1532,68.8563,69.079,4100.0
2009-02-04 13:05:00,83.77,83.99,83.64,83.99,2600.0,69.079,69.2604,68.9718,69.2604,2600.0
2009-02-04 13:10:00,84.0,84.05,83.82,83.91,17100.0,69.2686,69.3099,69.1202,69.1944,17100.0
2009-02-04 13:15:00,83.9,83.95,83.55,83.7,5100.0,69.1862,69.2274,68.8976,69.0212,5100.0
2009-02-04 13:20:00,83.7,83.92,83.7,83.92,500.0,69.0212,69.2027,69.0212,69.2027,500.0
2009-02-04 13:25:00,84.01,84.11,83.93,84.01,1100.0,69.2769,69.3593,69.2109,69.2769,1100.0
2009-02-04 13:30:00,84.06,84.16,84.02,84.1,1600.0,69.3181,69.4006,69.2851,69.3511,1600.0
2009-02-04 13:35:00,84.11,84.11,83.33,83.54,20200.0,69.3593,69.3593,68.7161,68.8893,20200.0
2009-02-04 13:40:00,83.55,83.63,83.23,83.37,7100.0,68.8976,68.9635,68.6337,68.7491,7100.0
2009-02-04 13:45:00,83.27,83.29,83.04,83.27,7700.0,68.6667,68.6831,68.477,68.6667,7700.0
2009-02-04 13:50:00,83.28,83.54,82.89,83.34,13000.0,68.6749,68.8893,68.3533,68.7244,13000.0
2009-02-04 13:55:00,83.27,83.58,83.12,83.58,6400.0,68.6667,68.9223,68.543,68.9223,6400.0
2009-02-04 14:00:00,83.71,83.99,83.4,83.9,7400.0,69.0295,69.2604,68.7739,69.1862,7400.0
2009-02-04 14:05:00,83.86,83.94,83.61,83.61,3700.0,69.1532,69.2192,68.947,68.947,3700.0
2009-02-04 14:10:00,83.54,83.63,83.34,83.47,1200.0,68.8893,68.9635,68.7244,68.8316,1200.0
2009-02-04 14:15:00,83.55,83.55,83.19,83.37,3900.0,68.8976,68.8976,68.6007,68.7491,3900.0
2009-02-04 14:20:00,83.68,83.79,83.38,83.41,2600.0,69.0048,69.0955,68.7574,68.7821,2600.0
2009-02-04 14:25:00,83.3,83.53,83.21,83.45,3700.0,68.6914,68.8811,68.6172,68.8151,3700.0
2009-02-04 14:30:00,83.46,83.61,83.24,83.29,2800.0,68.8233,68.947,68.6419,68.6831,2800.0
2009-02-04 14:35:00,83.3,83.95,83.29,83.82,3800.0,68.6914,69.2274,68.6831,69.1202,3800.0
2009-02-04 14:40:00,83.83,84.0,83.8,83.92,4800.0,69.1284,69.2686,69.1037,69.2027,4800.0
2009-02-04 14:45:00,83.91,84.23,83.79,84.19,7600.0,69.1944,69.4583,69.0955,69.4253,7600.0
2009-02-04 14:50:00,84.07,84.36,83.83,83.95,5100.0,69.3264,69.5655,69.1284,69.2274,5100.0
2009-02-04 14:55:00,83.84,84.4,83.65,84.34,9800.0,69.1367,69.5985,68.98,69.549,9800.0
2009-02-04 15:00:00,84.42,84.48,83.97,84.23,11100.0,69.615,69.6645,69.2439,69.4583,11100.0
2009-02-04 15:05:00,84.13,84.3,83.89,84.03,5100.0,69.3758,69.516,69.1779,69.2934,5100.0
2009-02-04 15:10:00,84.09,84.09,83.57,83.61,3500.0,69.3429,69.3429,68.914,68.947,3500.0
2009-02-04 15:15:00,83.71,84.24,83.71,84.09,7400.0,69.0295,69.4665,69.0295,69.3429,7400.0
2009-02-04 15:20:00,83.85,83.85,83.54,83.73,4100.0,69.1449,69.1449,68.8893,69.046,4100.0
2009-02-04 15:25:00,83.64,84.03,83.44,83.75,4900.0,68.9718,69.2934,68.8068,69.0625,4900.0
2009-02-04 15:30:00,83.69,84.0,83.42,83.48,4600.0,69.013,69.2686,68.7904,68.8398,4600.0
2009-02-04 15:35:00,83.52,84.1,83.52,83.95,6400.0,68.8728,69.3511,68.8728,69.2274,6400.0
2009-02-04 15:40:00,83.93,84.21,83.82,83.82,7200.0,69.2109,69.4418,69.1202,69.1202,7200.0
2009-02-04 15:45:00,83.83,84.11,83.53,83.63,6300.0,69.1284,69.3593,68.8811,68.9635,6300.0
2009-02-04 15:50:00,83.63,83.9,83.52,83.81,7800.0,68.9635,69.1862,68.8728,69.112,7800.0
2009-02-04 15:55:00,83.73,83.8,83.58,83.66,12200.0,69.046,69.1037,68.9223,68.9883,12200.0
2009-02-05 09:30:00,82.68,85.2,82.68,83.62,8800.0,68.1801,70.2582,68.1801,68.9553,8800.0
2009-02-05 09:35:00,83.61,83.94,83.09,83.53,8700.0,68.947,69.2192,68.5182,68.8811,8700.0
2009-02-05 09:40:00,83.7,84.0,83.34,83.67,20300.0,69.0212,69.2686,68.7244,68.9965,20300.0
2009-02-05 09:45:00,83.65,83.89,82.95,83.4,11100.0,68.98,69.1779,68.4028,68.7739,11100.0
2009-02-05 09:50:00,83.4,83.57,82.13,82.18,20400.0,68.7739,68.914,67.7266,67.7678,20400.0
2009-02-05 09:55:00,82.21,82.33,81.64,81.82,23600.0,67.7926,67.8915,67.3225,67.4709,23600.0
2009-02-05 10:00:00,82.04,83.11,82.04,83.11,3000.0,67.6524,68.5347,67.6524,68.5347,3000.0
2009-02-05 10:05:00,83.18,83.53,82.9,83.17,11800.0,68.5924,68.8811,68.3615,68.5842,11800.0
2009-02-05 10:10:00,83.11,84.0,83.11,84.0,4000.0,68.5347,69.2686,68.5347,69.2686,4000.0
2009-02-05 10:15:00,83.99,83.99,83.64,83.8,3100.0,69.2604,69.2604,68.9718,69.1037,3100.0
2009-02-05 10:20:00,83.96,84.0,83.52,83.6,6200.0,69.2356,69.2686,68.8728,68.9388,6200.0
2009-02-05 10:25:00,83.51,83.69,83.29,83.45,3100.0,68.8646,69.013,68.6831,68.8151,3100.0
2009-02-05 10:30:00,83.29,83.66,83.19,83.66,3100.0,68.6831,68.9883,68.6007,68.9883,3100.0
2009-02-05 10:35:00,83.83,84.0,83.52,83.75,10400.0,69.1284,69.2686,68.8728,69.0625,10400.0
2009-02-05 10:40:00,83.79,84.5,83.73,84.42,14400.0,69.0955,69.6809,69.046,69.615,14400.0
2009-02-05 10:45:00,84.42,84.68,84.19,84.29,18100.0,69.615,69.8294,69.4253,69.5078,18100.0
2009-02-05 10:50:00,84.42,85.0,84.33,84.76,18000.0,69.615,70.0933,69.5408,69.8953,18000.0
2009-02-05 10:55:00,84.83,85.28,84.83,84.87,11600.0,69.9531,70.3242,69.9531,69.9861,11600.0
2009-02-05 11:00:00,84.87,85.15,84.68,85.1,22200.0,69.9861,70.217,69.8294,70.1757,22200.0
2009-02-05 11:05:00,85.1,85.38,84.79,85.09,5000.0,70.1757,70.4066,69.9201,70.1675,5000.0
2009-02-05 11:10:00,85.2,85.27,85.07,85.19,5700.0,70.2582,70.3159,70.151,70.2499,5700.0
2009-02-05 11:15:00,85.43,85.5,85.11,85.23,6400.0,70.4478,70.5056,70.184,70.2829,6400.0
2009-02-05 11:20:00,85.27,85.5,85.22,85.35,6500.0,70.3159,70.5056,70.2747,70.3819,6500.0
2009-02-05 11:25:00,85.36,85.69,84.94,84.94,6600.0,70.3901,70.6623,70.0438,70.0438,6600.0
2009-02-05 11:30:00,84.99,85.79,84.99,85.79,3400.0,70.085,70.7447,70.085,70.7447,3400.0
2009-02-05 11:35:00,85.89,85.89,85.64,85.82,2100.0,70.8272,70.8272,70.621,70.7695,2100.0
2009-02-05 11:40:00,85.66,86.0,85.66,85.87,3500.0,70.6375,70.9179,70.6375,70.8107,3500.0
2009-02-05 11:45:00,85.75,86.0,85.75,85.85,2600.0,70.7117,70.9179,70.7117,70.7942,2600.0
2009-02-05 11:50:00,85.98,86.0,85.37,85.52,5900.0,70.9014,70.9179,70.3984,70.5221,5900.0
2009-02-05 11:55:00,85.59,85.89,85.49,85.89,2200.0,70.5798,70.8272,70.4973,70.8272,2200.0
2009-02-05 12:00:00,85.94,86.42,85.94,85.98,4000.0,70.8684,71.2642,70.8684,70.9014,4000.0
2009-02-05 12:05:00,85.99,86.35,85.76,86.22,13600.0,70.9096,71.2065,70.72,71.0993,13600.0
2009-02-05 12:10:00,85.98,86.38,85.97,86.33,7000.0,70.9014,71.2312,70.8931,71.19,7000.0
2009-02-05 12:15:00,86.36,86.38,85.92,85.92,4100.0,71.2148,71.2312,70.8519,70.8519,4100.0
2009-02-05 12:20:00,85.99,86.07,85.59,85.98,2800.0,70.9096,70.9756,70.5798,70.9014,2800.0
2009-02-05 12:25:00,85.89,85.98,85.44,85.44,5200.0,70.8272,70.9014,70.4561,70.4561,5200.0
2009-02-05 12:30:00,85.54,86.04,85.54,85.8,6600.0,70.5386,70.9509,70.5386,70.753,6600.0
2009-02-05 12:35:00,85.93,86.08,85.81,85.95,7900.0,70.8602,70.9839,70.7612,70.8767,7900.0
2009-02-05 12:40:00,85.81,86.02,85.81,86.01,2700.0,70.7612,70.9344,70.7612,70.9261,2700.0
2009-02-05 12:45:00,86.02,86.02,85.68,85.89,2800.0,70.9344,70.9344,70.654,70.8272,2800.0
2009-02-05 12:50:00,85.82,85.97,85.57,85.79,4900.0,70.7695,70.8931,70.5633,70.7447,4900.0
2009-02-05 12:55:00,85.82,86.1,85.82,86.01,4400.0,70.7695,71.0003,70.7695,70.9261,4400.0
2009-02-05 13:00:00,85.99,86.16,85.57,85.88,7700.0,70.9096,71.0498,70.5633,70.8189,7700.0
2009-02-05 13:05:00,85.9,86.15,85.63,86.03,3700.0,70.8354,71.0416,70.6128,70.9426,3700.0
2009-02-05 13:10:00,85.94,86.12,85.67,85.76,6400.0,70.8684,71.0168,70.6458,70.72,6400.0
2009-02-05 13:15:00,85.74,85.85,85.52,85.53,8600.0,70.7035,70.7942,70.5221,70.5303,8600.0
2009-02-05 13:20:00,85.54,85.54,85.37,85.48,2800.0,70.5386,70.5386,70.3984,70.4891,2800.0
2009-02-05 13:25:00,85.31,85.44,84.86,84.86,9900.0,70.3489,70.4561,69.9778,69.9778,9900.0
2009-02-05 13:30:00,85.06,85.37,85.0,85.07,4100.0,70.1427,70.3984,70.0933,70.151,4100.0
2009-02-05 13:35:00,85.01,85.26,84.91,85.08,6100.0,70.1015,70.3077,70.019,70.1592,6100.0
2009-02-05 13:40:00,84.97,85.47,84.88,85.43,5500.0,70.0685,70.4808,69.9943,70.4478,5500.0
2009-02-05 13:45:00,85.33,85.33,84.87,85.01,8200.0,70.3654,70.3654,69.9861,70.1015,8200.0
2009-02-05 13:50:00,85.13,85.22,84.83,85.03,5200.0,70.2005,70.2747,69.9531,70.118,5200.0
2009-02-05 13:55:00,85.09,85.17,84.69,85.0,9100.0,70.1675,70.2334,69.8376,70.0933,9100.0
2009-02-05 14:00:00,85.0,85.56,85.0,85.31,4500.0,70.0933,70.5551,70.0933,70.3489,4500.0
2009-02-05 14:05:00,85.31,85.66,85.31,85.4,4000.0,70.3489,70.6375,70.3489,70.4231,4000.0
2009-02-05 14:10:00,85.38,85.39,85.15,85.33,2800.0,70.4066,70.4149,70.217,70.3654,2800.0
2009-02-05 14:15:00,85.32,85.36,85.14,85.14,2900.0,70.3571,70.3901,70.2087,70.2087,2900.0
2009-02-05 14:20:00,85.24,85.67,85.13,85.55,4900.0,70.2912,70.6458,70.2005,70.5468,4900.0
2009-02-05 14:25:00,85.55,85.71,85.36,85.67,3800.0,70.5468,70.6787,70.3901,70.6458,3800.0
2009-02-05 14:30:00,85.73,85.79,85.4,85.54,7800.0,70.6952,70.7447,70.4231,70.5386,7800.0
2009-02-05 14:35:00,85.58,85.87,85.51,85.7,4800.0,70.5715,70.8107,70.5138,70.6705,4800.0
2009-02-05 14:40:00,85.89,85.92,85.71,85.91,4200.0,70.8272,70.8519,70.6787,70.8437,4200.0
2009-02-05 14:45:00,85.92,85.95,85.56,85.65,4100.0,70.8519,70.8767,70.5551,70.6293,4100.0
2009-02-05 14:50:00,85.65,85.65,85.14,85.46,5700.0,70.6293,70.6293,70.2087,70.4726,5700.0
2009-02-05 14:55:00,85.61,85.61,85.1,85.17,6300.0,70.5963,70.5963,70.1757,70.2334,6300.0
2009-02-05 15:00:00,85.27,85.67,85.1,85.1,11400.0,70.3159,70.6458,70.1757,70.1757,11400.0
2009-02-05 15:05:00,85.1,85.57,85.0,85.33,10700.0,70.1757,70.5633,70.0933,70.3654,10700.0
2009-02-05 15:10:00,85.31,85.42,85.23,85.35,5100.0,70.3489,70.4396,70.2829,70.3819,5100.0
2009-02-05 15:15:00,85.36,85.74,85.27,85.62,6500.0,70.3901,70.7035,70.3159,70.6045,6500.0
2009-02-05 15:20:00,85.63,85.96,85.63,85.9,8200.0,70.6128,70.8849,70.6128,70.8354,8200.0
2009-02-05 15:25:00,85.82,86.18,85.82,86.12,9500.0,70.7695,71.0663,70.7695,71.0168,9500.0
2009-02-05 15:30:00,86.23,86.43,85.58,85.93,17000.0,71.1076,71.2725,70.5715,70.8602,17000.0
2009-02-05 15:35:00,85.92,86.07,85.59,85.6,13200.0,70.8519,70.9756,70.5798,70.588,13200.0
2009-02-05 15:40:00,85.66,85.88,85.65,85.82,14400.0,70.6375,70.8189,70.6293,70.7695,14400.0
2009-02-05 15:45:00,85.79,86.02,85.64,85.88,16000.0,70.7447,70.9344,70.621,70.8189,16000.0
2009-02-05 15:50:00,85.82,86.15,85.81,86.04,14000.0,70.7695,71.0416,70.7612,70.9509,14000.0
2009-02-05 15:55:00,85.94,86.07,85.72,85.72,10800.0,70.8684,70.9756,70.687,70.687,10800.0
2009-02-06 09:30:00,85.54,86.04,85.37,85.79,6400.0,70.5386,70.9509,70.3984,70.7447,6400.0
2009-02-06 09:35:00,85.68,87.24,85.68,86.88,4900.0,70.654,71.9404,70.654,71.6436,4900.0
2009-02-06 09:40:00,87.0,87.08,86.9,86.9,1400.0,71.7425,71.8085,71.6601,71.6601,1400.0
2009-02-06 09:45:00,86.87,87.67,86.87,87.45,3800.0,71.6353,72.295,71.6353,72.1136,3800.0
2009-02-06 09:50:00,87.3,87.3,86.57,87.01,22600.0,71.9899,71.9899,71.3879,71.7508,22600.0
2009-02-06 09:55:00,87.09,87.49,86.38,87.3,11200.0,71.8167,72.1466,71.2312,71.9899,11200.0
2009-02-06 10:00:00,87.42,87.67,86.6,86.6,15600.0,72.0889,72.295,71.4127,71.4127,15600.0
2009-02-06 10:05:00,86.77,86.99,86.43,86.43,4900.0,71.5528,71.7343,71.2725,71.2725,4900.0
2009-02-06 10:10:00,86.4,86.5,86.34,86.42,7900.0,71.2477,71.3302,71.1983,71.2642,7900.0
2009-02-06 10:15:00,86.44,86.49,86.11,86.27,17900.0,71.2807,71.322,71.0086,71.1405,17900.0
2009-02-06 10:20:00,86.26,86.34,86.03,86.14,12700.0,71.1323,71.1983,70.9426,71.0333,12700.0
2009-02-06 10:25:00,86.12,86.2,86.0,86.02,12700.0,71.0168,71.0828,70.9179,70.9344,12700.0
2009-02-06 10:30:00,86.07,86.19,85.96,86.02,5200.0,70.9756,71.0746,70.8849,70.9344,5200.0
2009-02-06 10:35:00,86.01,86.2,85.88,86.2,12600.0,70.9261,71.0828,70.8189,71.0828,12600.0
2009-02-06 10:40:00,86.13,86.16,85.98,86.09,3500.0,71.0251,71.0498,70.9014,70.9921,3500.0
2009-02-06 10:45:00,86.1,86.17,86.05,86.14,4300.0,71.0003,71.0581,70.9591,71.0333,4300.0
2009-02-06 10:50:00,86.01,86.01,85.82,85.82,2100.0,70.9261,70.9261,70.7695,70.7695,2100.0
2009-02-06 10:55:00,85.87,86.02,85.79,85.94,5300.0,70.8107,70.9344,70.7447,70.8684,5300.0
2009-02-06 11:00:00,85.83,86.08,85.83,85.98,14500.0,70.7777,70.9839,70.7777,70.9014,14500.0
2009-02-06 11:05:00,85.99,86.24,85.81,86.24,16700.0,70.9096,71.1158,70.7612,71.1158,16700.0
2009-02-06 11:10:00,86.2,86.2,86.01,86.2,5100.0,71.0828,71.0828,70.9261,71.0828,5100.0
2009-02-06 11:15:00,86.27,86.27,86.07,86.12,2400.0,71.1405,71.1405,70.9756,71.0168,2400.0
2009-02-06 11:20:00,86.1,86.25,85.89,86.14,9200.0,71.0003,71.124,70.8272,71.0333,9200.0
2009-02-06 11:25:00,86.14,86.15,85.96,86.07,7100.0,71.0333,71.0416,70.8849,70.9756,7100.0
2009-02-06 11:30:00,86.1,86.23,85.97,86.16,12200.0,71.0003,71.1076,70.8931,71.0498,12200.0
2009-02-06 11:35:00,86.11,86.14,85.97,85.99,3100.0,71.0086,71.0333,70.8931,70.9096,3100.0
2009-02-06 11:40:00,85.99,86.19,85.94,86.05,31700.0,70.9096,71.0746,70.8684,70.9591,31700.0
2009-02-06 11:45:00,86.11,86.19,85.9,86.0,4500.0,71.0086,71.0746,70.8354,70.9179,4500.0
2009-02-06 11:50:00,86.04,86.12,85.82,86.12,18300.0,70.9509,71.0168,70.7695,71.0168,18300.0
2009-02-06 11:55:00,86.11,86.26,86.05,86.13,2900.0,71.0086,71.1323,70.9591,71.0251,2900.0
2009-02-06 12:00:00,86.13,86.24,86.05,86.24,900.0,71.0251,71.1158,70.9591,71.1158,900.0
2009-02-06 12:05:00,86.23,86.31,86.18,86.24,1400.0,71.1076,71.1735,71.0663,71.1158,1400.0
2009-02-06 12:10:00,86.26,86.4,86.0,86.0,4200.0,71.1323,71.2477,70.9179,70.9179,4200.0
2009-02-06 12:15:00,86.0,86.2,85.9,85.9,2300.0,70.9179,71.0828,70.8354,70.8354,2300.0
2009-02-06 12:20:00,85.98,86.11,85.8,86.0,15500.0,70.9014,71.0086,70.753,70.9179,15500.0
2009-02-06 12:25:00,85.97,86.0,85.62,85.69,3000.0,70.8931,70.9179,70.6045,70.6623,3000.0
2009-02-06 12:30:00,85.64,85.85,85.6,85.7,14200.0,70.621,70.7942,70.588,70.6705,14200.0
2009-02-06 12:35:00,85.69,85.97,85.63,85.81,16900.0,70.6623,70.8931,70.6128,70.7612,16900.0
2009-02-06 12:40:00,85.85,85.88,85.59,85.59,6000.0,70.7942,70.8189,70.5798,70.5798,6000.0
2009-02-06 12:45:00,85.67,85.68,85.5,85.5,3700.0,70.6458,70.654,70.5056,70.5056,3700.0
2009-02-06 12:50:00,85.55,85.58,85.43,85.53,14300.0,70.5468,70.5715,70.4478,70.5303,14300.0
2009-02-06 12:55:00,85.55,85.58,85.48,85.48,6800.0,70.5468,70.5715,70.4891,70.4891,6800.0
2009-02-06 13:00:00,85.5,85.53,85.08,85.29,13000.0,70.5056,70.5303,70.1592,70.3324,13000.0
2009-02-06 13:05:00,85.3,85.61,85.3,85.54,8300.0,70.3406,70.5963,70.3406,70.5386,8300.0
2009-02-06 13:10:00,85.57,85.62,85.52,85.61,9700.0,70.5633,70.6045,70.5221,70.5963,9700.0
2009-02-06 13:15:00,85.56,85.8,85.54,85.75,5700.0,70.5551,70.753,70.5386,70.7117,5700.0
2009-02-06 13:20:00,85.67,85.9,85.67,85.85,5000.0,70.6458,70.8354,70.6458,70.7942,5000.0
2009-02-06 13:25:00,85.89,86.16,85.88,86.16,2900.0,70.8272,71.0498,70.8189,71.0498,2900.0
2009-02-06 13:30:00,86.18,86.37,86.13,86.37,1900.0,71.0663,71.223,71.0251,71.223,1900.0
2009-02-06 13:35:00,86.23,86.34,86.22,86.23,1900.0,71.1076,71.1983,71.0993,71.1076,1900.0
2009-02-06 13:40:00,86.25,86.49,86.25,86.49,6500.0,71.124,71.322,71.124,71.322,6500.0
2009-02-06 13:45:00,86.47,86.49,86.31,86.34,5600.0,71.3055,71.322,71.1735,71.1983,5600.0
2009-02-06 13:50:00,86.37,86.41,86.22,86.41,2700.0,71.223,71.256,71.0993,71.256,2700.0
2009-02-06 13:55:00,86.34,86.42,86.21,86.31,3400.0,71.1983,71.2642,71.0911,71.1735,3400.0
2009-02-06 14:00:00,86.3,86.3,86.13,86.2,600.0,71.1653,71.1653,71.0251,71.0828,600.0
2009-02-06 14:05:00,86.12,86.13,86.01,86.12,3500.0,71.0168,71.0251,70.9261,71.0168,3500.0
2009-02-06 14:10:00,86.18,86.32,86.12,86.27,1900.0,71.0663,71.1818,71.0168,71.1405,1900.0
2009-02-06 14:15:00,86.35,86.39,85.99,86.02,3300.0,71.2065,71.2395,70.9096,70.9344,3300.0
2009-02-06 14:20:00,85.92,86.16,85.92,86.12,1900.0,70.8519,71.0498,70.8519,71.0168,1900.0
2009-02-06 14:25:00,86.15,86.34,86.15,86.34,2200.0,71.0416,71.1983,71.0416,71.1983,2200.0
2009-02-06 14:30:00,86.41,86.49,86.32,86.46,4200.0,71.256,71.322,71.1818,71.2972,4200.0
2009-02-06 14:35:00,86.47,86.49,86.11,86.11,39500.0,71.3055,71.322,71.0086,71.0086,39500.0
2009-02-06 14:40:00,86.17,86.23,85.93,85.97,1700.0,71.0581,71.1076,70.8602,70.8931,1700.0
2009-02-06 14:45:00,85.93,86.01,85.83,85.95,3000.0,70.8602,70.9261,70.7777,70.8767,3000.0
2009-02-06 14:50:00,85.91,85.98,85.65,85.78,3500.0,70.8437,70.9014,70.6293,70.7365,3500.0
2009-02-06 14:55:00,85.81,85.9,85.65,85.65,4000.0,70.7612,70.8354,70.6293,70.6293,4000.0
2009-02-06 15:00:00,85.71,85.8,85.37,85.38,4600.0,70.6787,70.753,70.3984,70.4066,4600.0
2009-02-06 15:05:00,85.18,85.32,85.17,85.22,4300.0,70.2417,70.3571,70.2334,70.2747,4300.0
2009-02-06 15:10:00,85.22,85.23,84.88,84.98,7800.0,70.2747,70.2829,69.9943,70.0768,7800.0
2009-02-06 15:15:00,84.96,85.2,84.78,85.06,10800.0,70.0603,70.2582,69.9118,70.1427,10800.0
2009-02-06 15:20:00,85.07,85.33,84.99,85.25,16400.0,70.151,70.3654,70.085,70.2994,16400.0
2009-02-06 15:25:00,85.21,85.27,84.92,85.04,11300.0,70.2664,70.3159,70.0273,70.1262,11300.0
2009-02-06 15:30:00,85.0,85.21,84.96,85.13,8000.0,70.0933,70.2664,70.0603,70.2005,8000.0
2009-02-06 15:35:00,85.09,85.33,85.09,85.3,5400.0,70.1675,70.3654,70.1675,70.3406,5400.0
2009-02-06 15:40:00,85.31,85.61,85.31,85.55,11500.0,70.3489,70.5963,70.3489,70.5468,11500.0
2009-02-06 15:45:00,85.59,85.67,85.48,85.66,11700.0,70.5798,70.6458,70.4891,70.6375,11700.0
2009-02-06 15:50:00,85.67,85.86,85.5,85.5,10100.0,70.6458,70.8024,70.5056,70.5056,10100.0
2009-02-06 15:55:00,85.5,85.54,84.99,85.26,23900.0,70.5056,70.5386,70.085,70.3077,23900.0
2009-02-09 09:30:00,85.73,85.73,85.07,85.4,4100.0,70.6952,70.6952,70.151,70.4231,4100.0
2009-02-09 09:35:00,85.47,85.53,84.5,84.72,5600.0,70.4808,70.5303,69.6809,69.8624,5600.0
2009-02-09 09:40:00,84.79,85.26,84.63,85.22,5100.0,69.9201,70.3077,69.7881,70.2747,5100.0
2009-02-09 09:45:00,84.85,85.04,84.61,84.68,3800.0,69.9696,70.1262,69.7717,69.8294,3800.0
2009-02-09 09:50:00,84.78,84.78,84.32,84.56,3400.0,69.9118,69.9118,69.5325,69.7304,3400.0
2009-02-09 09:55:00,84.57,84.58,84.15,84.37,21800.0,69.7387,69.7469,69.3923,69.5737,21800.0
2009-02-09 10:00:00,84.32,84.32,83.18,83.32,21900.0,69.5325,69.5325,68.5924,68.7079,21900.0
2009-02-09 10:05:00,83.23,83.55,82.92,83.55,13700.0,68.6337,68.8976,68.378,68.8976,13700.0
2009-02-09 10:10:00,83.55,83.65,83.38,83.65,6600.0,68.8976,68.98,68.7574,68.98,6600.0
2009-02-09 10:15:00,83.77,84.18,83.7,83.82,7500.0,69.079,69.4171,69.0212,69.1202,7500.0
2009-02-09 10:20:00,83.77,84.2,83.71,84.2,5500.0,69.079,69.4336,69.0295,69.4336,5500.0
2009-02-09 10:25:00,84.16,84.36,83.78,83.8,10200.0,69.4006,69.5655,69.0872,69.1037,10200.0
2009-02-09 10:30:00,83.84,84.06,83.54,83.7,19100.0,69.1367,69.3181,68.8893,69.0212,19100.0
2009-02-09 10:35:00,83.67,84.0,83.65,83.96,8800.0,68.9965,69.2686,68.98,69.2356,8800.0
2009-02-09 10:40:00,83.96,84.33,83.93,84.0,16800.0,69.2356,69.5408,69.2109,69.2686,16800.0
2009-02-09 10:45:00,83.96,84.36,83.96,84.36,5000.0,69.2356,69.5655,69.2356,69.5655,5000.0
2009-02-09 10:50:00,84.24,84.34,84.08,84.08,1400.0,69.4665,69.549,69.3346,69.3346,1400.0
2009-02-09 10:55:00,83.98,84.41,83.92,84.41,4800.0,69.2521,69.6067,69.2027,69.6067,4800.0
2009-02-09 11:00:00,84.34,84.47,84.01,84.41,9200.0,69.549,69.6562,69.2769,69.6067,9200.0
2009-02-09 11:05:00,84.45,84.77,84.32,84.77,15300.0,69.6397,69.9036,69.5325,69.9036,15300.0
2009-02-09 11:10:00,84.83,84.97,84.5,84.7,9800.0,69.9531,70.0685,69.6809,69.8459,9800.0
2009-02-09 11:15:00,84.53,84.64,84.19,84.24,4400.0,69.7057,69.7964,69.4253,69.4665,4400.0
2009-02-09 11:20:00,84.17,84.56,84.15,84.51,11000.0,69.4088,69.7304,69.3923,69.6892,11000.0
2009-02-09 11:25:00,84.4,84.76,84.37,84.59,11700.0,69.5985,69.8953,69.5737,69.7552,11700.0
2009-02-09 11:30:00,84.45,84.45,84.04,84.12,9600.0,69.6397,69.6397,69.3016,69.3676,9600.0
2009-02-09 11:35:00,84.16,84.32,84.04,84.14,7700.0,69.4006,69.5325,69.3016,69.3841,7700.0
2009-02-09 11:40:00,84.12,84.12,83.81,83.86,5400.0,69.3676,69.3676,69.112,69.1532,5400.0
2009-02-09 11:45:00,83.92,84.06,83.84,83.96,4700.0,69.2027,69.3181,69.1367,69.2356,4700.0
2009-02-09 11:50:00,83.82,83.82,83.53,83.75,4500.0,69.1202,69.1202,68.8811,69.0625,4500.0
2009-02-09 11:55:00,83.78,84.07,83.69,83.88,3300.0,69.0872,69.3264,69.013,69.1697,3300.0
2009-02-09 12:00:00,83.92,84.04,83.66,83.88,3900.0,69.2027,69.3016,68.9883,69.1697,3900.0
2009-02-09 12:05:00,83.69,83.73,83.5,83.5,3700.0,69.013,69.046,68.8563,68.8563,3700.0
2009-02-09 12:10:00,83.65,83.84,83.53,83.62,8900.0,68.98,69.1367,68.8811,68.9553,8900.0
2009-02-09 12:15:00,83.64,84.0,83.64,83.86,7600.0,68.9718,69.2686,68.9718,69.1532,7600.0
2009-02-09 12:20:00,83.79,83.94,83.63,83.79,11400.0,69.0955,69.2192,68.9635,69.0955,11400.0
2009-02-09 12:25:00,83.73,83.83,83.6,83.64,5400.0,69.046,69.1284,68.9388,68.9718,5400.0
2009-02-09 12:30:00,83.62,83.65,83.21,83.21,4100.0,68.9553,68.98,68.6172,68.6172,4100.0
2009-02-09 12:35:00,83.25,83.25,82.85,83.01,2200.0,68.6502,68.6502,68.3203,68.4523,2200.0
2009-02-09 12:40:00,83.0,83.34,83.0,83.12,1700.0,68.444,68.7244,68.444,68.543,1700.0
2009-02-09 12:45:00,83.1,83.3,83.1,83.23,2200.0,68.5265,68.6914,68.5265,68.6337,2200.0
2009-02-09 12:50:00,83.33,83.73,83.33,83.67,1800.0,68.7161,69.046,68.7161,68.9965,1800.0
2009-02-09 12:55:00,83.68,84.11,83.68,83.87,16000.0,69.0048,69.3593,69.0048,69.1614,16000.0
2009-02-09 13:00:00,83.95,84.32,83.91,84.31,5400.0,69.2274,69.5325,69.1944,69.5243,5400.0
2009-02-09 13:05:00,84.18,84.38,84.17,84.38,4200.0,69.4171,69.582,69.4088,69.582,4200.0
2009-02-09 13:10:00,84.25,84.34,84.18,84.21,3800.0,69.4748,69.549,69.4171,69.4418,3800.0
2009-02-09 13:15:00,84.23,84.3,83.99,83.99,4400.0,69.4583,69.516,69.2604,69.2604,4400.0
2009-02-09 13:20:00,84.15,84.15,83.89,83.95,12000.0,69.3923,69.3923,69.1779,69.2274,12000.0
2009-02-09 13:25:00,83.88,84.02,83.81,83.84,16400.0,69.1697,69.2851,69.112,69.1367,16400.0
2009-02-09 13:30:00,83.97,83.97,83.22,83.5,5300.0,69.2439,69.2439,68.6254,68.8563,5300.0
2009-02-09 13:35:00,83.47,83.71,83.3,83.58,13300.0,68.8316,69.0295,68.6914,68.9223,13300.0
2009-02-09 13:40:00,83.54,83.6,83.3,83.48,10300.0,68.8893,68.9388,68.6914,68.8398,10300.0
2009-02-09 13:45:00,83.59,83.77,83.55,83.66,3600.0,68.9305,69.079,68.8976,68.9883,3600.0
2009-02-09 13:50:00,83.73,83.87,83.63,83.86,7000.0,69.046,69.1614,68.9635,69.1532,7000.0
2009-02-09 13:55:00,83.88,84.13,83.75,84.1,2500.0,69.1697,69.3758,69.0625,69.3511,2500.0
2009-02-09 14:00:00,84.1,84.25,83.93,84.12,2400.0,69.3511,69.4748,69.2109,69.3676,2400.0
2009-02-09 14:05:00,84.09,84.12,83.92,84.08,5800.0,69.3429,69.3676,69.2027,69.3346,5800.0
2009-02-09 14:10:00,84.08,84.08,83.66,83.68,2500.0,69.3346,69.3346,68.9883,69.0048,2500.0
2009-02-09 14:15:00,83.65,83.8,83.6,83.8,2200.0,68.98,69.1037,68.9388,69.1037,2200.0
2009-02-09 14:20:00,83.91,84.02,83.88,83.88,3000.0,69.1944,69.2851,69.1697,69.1697,3000.0
2009-02-09 14:25:00,84.03,84.03,83.56,83.7,2700.0,69.2934,69.2934,68.9058,69.0212,2700.0
2009-02-09 14:30:00,83.69,83.81,83.57,83.66,3900.0,69.013,69.112,68.914,68.9883,3900.0
2009-02-09 14:35:00,83.81,83.82,83.59,83.76,1600.0,69.112,69.1202,68.9305,69.0707,1600.0
2009-02-09 14:40:00,83.84,83.84,83.55,83.55,1600.0,69.1367,69.1367,68.8976,68.8976,1600.0
2009-02-09 14:45:00,83.33,83.56,83.18,83.56,3300.0,68.7161,68.9058,68.5924,68.9058,3300.0
2009-02-09 14:50:00,83.62,83.63,83.52,83.54,800.0,68.9553,68.9635,68.8728,68.8893,800.0
2009-02-09 14:55:00,83.52,83.73,83.52,83.73,1700.0,68.8728,69.046,68.8728,69.046,1700.0
2009-02-09 15:00:00,83.75,83.95,83.71,83.72,3900.0,69.0625,69.2274,69.0295,69.0377,3900.0
2009-02-09 15:05:00,83.81,84.02,83.69,83.69,4000.0,69.112,69.2851,69.013,69.013,4000.0
2009-02-09 15:10:00,83.73,83.93,83.5,83.93,5900.0,69.046,69.2109,68.8563,69.2109,5900.0
2009-02-09 15:15:00,84.01,84.24,83.96,84.05,9800.0,69.2769,69.4665,69.2356,69.3099,9800.0
2009-02-09 15:20:00,84.01,84.55,83.99,84.43,7500.0,69.2769,69.7222,69.2604,69.6232,7500.0
2009-02-09 15:25:00,84.43,84.57,84.28,84.39,5300.0,69.6232,69.7387,69.4995,69.5902,5300.0
2009-02-09 15:30:00,84.34,84.46,83.99,84.05,4900.0,69.549,69.648,69.2604,69.3099,4900.0
2009-02-09 15:35:00,84.19,84.29,83.84,83.84,5200.0,69.4253,69.5078,69.1367,69.1367,5200.0
2009-02-09 15:40:00,83.83,84.12,83.71,84.02,5600.0,69.1284,69.3676,69.0295,69.2851,5600.0
2009-02-09 15:45:00,84.0,84.26,83.94,84.13,10700.0,69.2686,69.483,69.2192,69.3758,10700.0
2009-02-09 15:50:00,84.27,84.38,84.03,84.06,8200.0,69.4913,69.582,69.2934,69.3181,8200.0
2009-02-09 15:55:00,84.03,84.08,83.69,84.0,34500.0,69.2934,69.3346,69.013,69.2686,34500.0
2009-02-10 09:30:00,83.59,86.0,83.55,85.74,13800.0,68.9305,70.9179,68.8976,70.7035,13800.0
2009-02-10 09:35:00,85.84,86.86,85.35,85.58,16100.0,70.7859,71.6271,70.3819,70.5715,16100.0
2009-02-10 09:40:00,85.59,86.0,84.95,85.8,18500.0,70.5798,70.9179,70.052,70.753,18500.0
2009-02-10 09:45:00,85.75,86.4,85.7,86.35,20300.0,70.7117,71.2477,70.6705,71.2065,20300.0
2009-02-10 09:50:00,86.35,86.39,86.0,86.34,18100.0,71.2065,71.2395,70.9179,71.1983,18100.0
2009-02-10 09:55:00,86.35,86.5,86.0,86.0,27600.0,71.2065,71.3302,70.9179,70.9179,27600.0
2009-02-10 10:00:00,86.09,86.2,85.32,85.36,17700.0,70.9921,71.0828,70.3571,70.3901,17700.0
2009-02-10 10:05:00,85.11,85.35,85.0,85.23,8100.0,70.184,70.3819,70.0933,70.2829,8100.0
2009-02-10 10:10:00,85.0,85.0,83.72,83.88,14500.0,70.0933,70.0933,69.0377,69.1697,14500.0
2009-02-10 10:15:00,83.98,84.62,83.79,83.9,21900.0,69.2521,69.7799,69.0955,69.1862,21900.0
2009-02-10 10:20:00,83.93,83.93,83.13,83.39,10400.0,69.2109,69.2109,68.5512,68.7656,10400.0
2009-02-10 10:25:00,83.37,83.87,83.3,83.61,11500.0,68.7491,69.1614,68.6914,68.947,11500.0
2009-02-10 10:30:00,83.6,84.02,83.37,83.65,15800.0,68.9388,69.2851,68.7491,68.98,15800.0
2009-02-10 10:35:00,83.66,83.66,83.26,83.36,6300.0,68.9883,68.9883,68.6584,68.7409,6300.0
2009-02-10 10:40:00,83.36,83.94,83.34,83.85,11000.0,68.7409,69.2192,68.7244,69.1449,11000.0
2009-02-10 10:45:00,83.95,84.16,83.7,84.09,6900.0,69.2274,69.4006,69.0212,69.3429,6900.0
2009-02-10 10:50:00,84.05,84.29,83.93,84.02,4200.0,69.3099,69.5078,69.2109,69.2851,4200.0
2009-02-10 10:55:00,84.05,84.47,84.04,84.11,10100.0,69.3099,69.6562,69.3016,69.3593,10100.0
2009-02-10 11:00:00,84.08,84.5,83.99,84.48,13600.0,69.3346,69.6809,69.2604,69.6645,13600.0
2009-02-10 11:05:00,84.49,84.7,82.75,83.29,11800.0,69.6727,69.8459,68.2379,68.6831,11800.0
2009-02-10 11:10:00,83.17,83.25,82.63,82.94,4200.0,68.5842,68.6502,68.1389,68.3945,4200.0
2009-02-10 11:15:00,82.97,83.71,82.95,83.65,14500.0,68.4193,69.0295,68.4028,68.98,14500.0
2009-02-10 11:20:00,83.5,84.03,83.49,83.66,8900.0,68.8563,69.2934,68.8481,68.9883,8900.0
2009-02-10 11:25:00,83.49,84.39,83.49,84.23,7300.0,68.8481,69.5902,68.8481,69.4583,7300.0
2009-02-10 11:30:00,84.39,84.39,82.5,82.69,14200.0,69.5902,69.5902,68.0317,68.1884,14200.0
2009-02-10 11:35:00,82.59,82.59,82.02,82.28,6600.0,68.1059,68.1059,67.6359,67.8503,6600.0
2009-02-10 11:40:00,82.44,82.59,82.06,82.59,6900.0,67.9822,68.1059,67.6689,68.1059,6900.0
2009-02-10 11:45:00,82.65,82.89,82.26,82.66,31100.0,68.1554,68.3533,67.8338,68.1636,31100.0
2009-02-10 11:50:00,82.7,83.12,82.61,83.05,18200.0,68.1966,68.543,68.1224,68.4852,18200.0
2009-02-10 11:55:00,82.94,83.37,82.83,83.31,9300.0,68.3945,68.7491,68.3038,68.6996,9300.0
2009-02-10 12:00:00,83.39,84.0,83.23,83.84,23900.0,68.7656,69.2686,68.6337,69.1367,23900.0
2009-02-10 12:05:00,83.8,83.9,83.23,83.75,20100.0,69.1037,69.1862,68.6337,69.0625,20100.0
2009-02-10 12:10:00,83.8,84.3,83.68,83.86,8200.0,69.1037,69.516,69.0048,69.1532,8200.0
2009-02-10 12:15:00,84.0,84.29,83.96,84.09,8200.0,69.2686,69.5078,69.2356,69.3429,8200.0
2009-02-10 12:20:00,84.1,84.1,83.75,83.87,12400.0,69.3511,69.3511,69.0625,69.1614,12400.0
2009-02-10 12:25:00,83.96,83.96,83.44,83.63,19400.0,69.2356,69.2356,68.8068,68.9635,19400.0
2009-02-10 12:30:00,83.71,83.98,83.52,83.85,7600.0,69.0295,69.2521,68.8728,69.1449,7600.0
2009-02-10 12:35:00,83.79,84.14,83.64,84.05,4700.0,69.0955,69.3841,68.9718,69.3099,4700.0
2009-02-10 12:40:00,84.07,84.32,83.7,84.32,8800.0,69.3264,69.5325,69.0212,69.5325,8800.0
2009-02-10 12:45:00,84.2,84.32,83.88,84.23,12700.0,69.4336,69.5325,69.1697,69.4583,12700.0
2009-02-10 12:50:00,84.33,84.5,84.13,84.18,15400.0,69.5408,69.6809,69.3758,69.4171,15400.0
2009-02-10 12:55:00,84.19,84.31,84.05,84.05,1400.0,69.4253,69.5243,69.3099,69.3099,1400.0
2009-02-10 13:00:00,84.02,84.02,83.75,83.92,7000.0,69.2851,69.2851,69.0625,69.2027,7000.0
2009-02-10 13:05:00,83.84,84.0,83.75,83.76,20200.0,69.1367,69.2686,69.0625,69.0707,20200.0
2009-02-10 13:10:00,83.77,83.96,83.45,83.78,13600.0,69.079,69.2356,68.8151,69.0872,13600.0
2009-02-10 13:15:00,83.76,83.87,83.26,83.4,14800.0,69.0707,69.1614,68.6584,68.7739,14800.0
2009-02-10 13:20:00,83.4,83.57,83.04,83.57,10700.0,68.7739,68.914,68.477,68.914,10700.0
2009-02-10 13:25:00,83.47,83.74,83.25,83.67,5100.0,68.8316,69.0542,68.6502,68.9965,5100.0
2009-02-10 13:30:00,83.65,83.7,83.36,83.7,15200.0,68.98,69.0212,68.7409,69.0212,15200.0
2009-02-10 13:35:00,83.82,83.93,83.54,83.86,6300.0,69.1202,69.2109,68.8893,69.1532,6300.0
2009-02-10 13:40:00,83.8,83.86,83.55,83.8,6200.0,69.1037,69.1532,68.8976,69.1037,6200.0
2009-02-10 13:45:00,83.69,83.69,83.37,83.44,9600.0,69.013,69.013,68.7491,68.8068,9600.0
2009-02-10 13:50:00,83.43,83.65,83.28,83.35,3300.0,68.7986,68.98,68.6749,68.7326,3300.0
2009-02-10 13:55:00,83.38,83.66,83.36,83.43,9400.0,68.7574,68.9883,68.7409,68.7986,9400.0
2009-02-10 14:00:00,83.5,83.51,83.46,83.51,7100.0,68.8563,68.8646,68.8233,68.8646,7100.0
2009-02-10 14:05:00,83.5,83.53,83.38,83.44,5600.0,68.8563,68.8811,68.7574,68.8068,5600.0
2009-02-10 14:10:00,83.38,83.49,83.32,83.36,3600.0,68.7574,68.8481,68.7079,68.7409,3600.0
2009-02-10 14:15:00,83.36,83.45,83.21,83.21,3600.0,68.7409,68.8151,68.6172,68.6172,3600.0
2009-02-10 14:20:00,83.23,83.28,82.9,82.9,4000.0,68.6337,68.6749,68.3615,68.3615,4000.0
2009-02-10 14:25:00,82.88,82.99,82.67,82.76,4500.0,68.3451,68.4358,68.1719,68.2461,4500.0
2009-02-10 14:30:00,82.74,82.79,82.51,82.78,5800.0,68.2296,68.2708,68.0399,68.2626,5800.0
2009-02-10 14:35:00,82.71,82.78,82.48,82.72,6700.0,68.2049,68.2626,68.0152,68.2131,6700.0
2009-02-10 14:40:00,82.75,82.97,82.75,82.85,2400.0,68.2379,68.4193,68.2379,68.3203,2400.0
2009-02-10 14:45:00,82.85,82.88,82.52,82.56,4100.0,68.3203,68.3451,68.0482,68.0812,4100.0
2009-02-10 14:50:00,82.5,82.56,81.9,81.92,9100.0,68.0317,68.0812,67.5369,67.5534,9100.0
2009-02-10 14:55:00,81.97,82.03,81.59,81.76,11100.0,67.5946,67.6441,67.2813,67.4215,11100.0
2009-02-10 15:00:00,81.8,82.38,81.8,82.12,5500.0,67.4545,67.9327,67.4545,67.7183,5500.0
2009-02-10 15:05:00,82.18,82.18,81.79,81.82,6800.0,67.7678,67.7678,67.4462,67.4709,6800.0
2009-02-10 15:10:00,81.93,81.94,81.61,81.76,10900.0,67.5617,67.5699,67.2978,67.4215,10900.0
2009-02-10 15:15:00,81.76,81.97,81.66,81.81,12500.0,67.4215,67.5946,67.339,67.4627,12500.0
2009-02-10 15:20:00,81.81,82.0,81.62,82.0,29700.0,67.4627,67.6194,67.306,67.6194,29700.0
2009-02-10 15:25:00,82.07,82.76,82.07,82.64,17300.0,67.6771,68.2461,67.6771,68.1471,17300.0
2009-02-10 15:30:00,82.55,82.94,82.46,82.83,14600.0,68.0729,68.3945,67.9987,68.3038,14600.0
2009-02-10 15:35:00,82.79,82.84,82.49,82.74,28700.0,68.2708,68.3121,68.0234,68.2296,28700.0
2009-02-10 15:40:00,82.7,82.84,82.45,82.76,18400.0,68.1966,68.3121,67.9905,68.2461,18400.0
2009-02-10 15:45:00,82.78,83.03,82.5,82.79,28500.0,68.2626,68.4687,68.0317,68.2708,28500.0
2009-02-10 15:50:00,82.77,83.04,82.66,82.9,29400.0,68.2543,68.477,68.1636,68.3615,29400.0
2009-02-10 15:55:00,82.9,82.9,82.69,82.85,19300.0,68.3615,68.3615,68.1884,68.3203,19300.0
2009-02-11 09:30:00,82.93,82.93,80.98,81.15,7200.0,68.3863,68.3863,66.7783,66.9184,7200.0
2009-02-11 09:35:00,81.31,82.14,81.03,81.49,21200.0,67.0504,67.7348,66.8195,67.1988,21200.0
2009-02-11 09:40:00,81.49,81.83,81.22,81.72,8300.0,67.1988,67.4792,66.9762,67.3885,8300.0
2009-02-11 09:45:00,81.73,81.73,80.92,81.0,20000.0,67.3967,67.3967,66.7288,66.7948,20000.0
2009-02-11 09:50:00,81.0,81.0,80.37,80.93,16500.0,66.7948,66.7948,66.2752,66.737,16500.0
2009-02-11 09:55:00,80.99,81.0,80.6,80.66,10300.0,66.7865,66.7948,66.4649,66.5144,10300.0
2009-02-11 10:00:00,80.59,81.39,80.41,80.78,13000.0,66.4567,67.1164,66.3082,66.6133,13000.0
2009-02-11 10:05:00,80.81,80.81,80.28,80.33,14500.0,66.6381,66.6381,66.201,66.2423,14500.0
2009-02-11 10:10:00,80.5,80.5,80.0,80.11,10200.0,66.3824,66.3824,65.9701,66.0608,10200.0
2009-02-11 10:15:00,80.16,80.25,79.84,79.97,12500.0,66.1021,66.1763,65.8382,65.9454,12500.0
2009-02-11 10:20:00,79.87,80.05,79.78,79.9,7700.0,65.8629,66.0114,65.7887,65.8877,7700.0
2009-02-11 10:25:00,79.95,80.0,79.42,79.47,8600.0,65.9289,65.9701,65.4918,65.5331,8600.0
2009-02-11 10:30:00,79.39,79.67,78.85,79.26,15600.0,65.4671,65.698,65.0218,65.3599,15600.0
2009-02-11 10:35:00,79.37,79.56,78.96,79.03,18300.0,65.4506,65.6073,65.1125,65.1702,18300.0
2009-02-11 10:40:00,79.04,79.08,78.74,78.99,15500.0,65.1785,65.2115,64.9311,65.1373,15500.0
2009-02-11 10:45:00,78.99,79.1,78.77,79.08,9800.0,65.1373,65.228,64.9558,65.2115,9800.0
2009-02-11 10:50:00,79.25,79.26,79.02,79.03,7900.0,65.3517,65.3599,65.162,65.1702,7900.0
2009-02-11 10:55:00,79.03,79.16,78.79,78.88,14000.0,65.1702,65.2774,64.9723,65.0465,14000.0
2009-02-11 11:00:00,78.94,79.0,78.86,79.0,5300.0,65.096,65.1455,65.0301,65.1455,5300.0
2009-02-11 11:05:00,78.99,79.0,78.7,78.78,4700.0,65.1373,65.1455,64.8981,64.9641,4700.0
2009-02-11 11:10:00,78.79,79.25,78.79,79.0,11300.0,64.9723,65.3517,64.9723,65.1455,11300.0
2009-02-11 11:15:00,78.96,79.0,78.79,78.87,10500.0,65.1125,65.1455,64.9723,65.0383,10500.0
2009-02-11 11:20:00,78.93,78.98,78.77,78.87,4300.0,65.0878,65.129,64.9558,65.0383,4300.0
2009-02-11 11:25:00,78.87,78.87,78.49,78.55,5300.0,65.0383,65.0383,64.7249,64.7744,5300.0
2009-02-11 11:30:00,78.67,78.9,78.52,78.72,22800.0,64.8734,65.063,64.7497,64.9146,22800.0
2009-02-11 11:35:00,78.74,78.77,78.64,78.73,21400.0,64.9311,64.9558,64.8486,64.9229,21400.0
2009-02-11 11:40:00,78.74,79.06,78.58,79.05,23300.0,64.9311,65.195,64.7992,65.1867,23300.0
2009-02-11 11:45:00,79.05,79.05,78.75,78.82,6600.0,65.1867,65.1867,64.9393,64.9971,6600.0
2009-02-11 11:50:00,78.85,78.88,78.58,78.83,19100.0,65.0218,65.0465,64.7992,65.0053,19100.0
2009-02-11 11:55:00,78.98,79.0,78.67,78.74,14400.0,65.129,65.1455,64.8734,64.9311,14400.0
2009-02-11 12:00:00,78.7,78.86,78.69,78.77,2900.0,64.8981,65.0301,64.8899,64.9558,2900.0
2009-02-11 12:05:00,78.77,78.79,78.55,78.6,5600.0,64.9558,64.9723,64.7744,64.8157,5600.0
2009-02-11 12:10:00,78.69,78.69,78.09,78.09,13900.0,64.8899,64.8899,64.3951,64.3951,13900.0
2009-02-11 12:15:00,78.16,78.23,78.05,78.21,7800.0,64.4528,64.5105,64.3621,64.494,7800.0
2009-02-11 12:20:00,78.17,78.37,77.98,78.17,12000.0,64.4611,64.626,64.3044,64.4611,12000.0
2009-02-11 12:25:00,78.05,78.1,77.97,78.07,13500.0,64.3621,64.4033,64.2961,64.3786,13500.0
2009-02-11 12:30:00,78.02,78.05,77.87,77.94,4900.0,64.3374,64.3621,64.2137,64.2714,4900.0
2009-02-11 12:35:00,78.06,78.39,77.97,78.34,3600.0,64.3704,64.6425,64.2961,64.6012,3600.0
2009-02-11 12:40:00,78.34,78.79,78.32,78.6,3400.0,64.6012,64.9723,64.5848,64.8157,3400.0
2009-02-11 12:45:00,78.69,78.69,78.52,78.52,2600.0,64.8899,64.8899,64.7497,64.7497,2600.0
2009-02-11 12:50:00,78.54,78.62,78.19,78.19,7500.0,64.7662,64.8321,64.4776,64.4776,7500.0
2009-02-11 12:55:00,78.29,78.29,77.84,78.1,7000.0,64.56,64.56,64.1889,64.4033,7000.0
2009-02-11 13:00:00,78.1,78.11,77.87,77.93,9600.0,64.4033,64.4116,64.2137,64.2632,9600.0
2009-02-11 13:05:00,77.95,78.0,77.62,77.92,21500.0,64.2796,64.3209,64.0075,64.2549,21500.0
2009-02-11 13:10:00,77.92,78.13,77.86,78.06,5500.0,64.2549,64.4281,64.2054,64.3704,5500.0
2009-02-11 13:15:00,78.14,78.15,77.63,77.64,4500.0,64.4363,64.4446,64.0158,64.024,4500.0
2009-02-11 13:20:00,77.65,77.93,77.65,77.7,4800.0,64.0323,64.2632,64.0323,64.0735,4800.0
2009-02-11 13:25:00,77.66,77.8,77.64,77.75,7700.0,64.0405,64.1559,64.024,64.1147,7700.0
2009-02-11 13:30:00,77.74,77.94,77.64,77.81,9200.0,64.1065,64.2714,64.024,64.1642,9200.0
2009-02-11 13:35:00,77.81,77.82,77.33,77.78,14900.0,64.1642,64.1724,63.7684,64.1395,14900.0
2009-02-11 13:40:00,77.78,77.83,77.57,77.63,16700.0,64.1395,64.1807,63.9663,64.0158,16700.0
2009-02-11 13:45:00,77.66,77.89,77.49,77.72,20300.0,64.0405,64.2302,63.9003,64.09,20300.0
2009-02-11 13:50:00,77.66,77.78,77.51,77.75,11400.0,64.0405,64.1395,63.9168,64.1147,11400.0
2009-02-11 13:55:00,77.75,77.78,77.57,77.73,11400.0,64.1147,64.1395,63.9663,64.0982,11400.0
2009-02-11 14:00:00,77.73,77.73,77.54,77.69,10500.0,64.0982,64.0982,63.9415,64.0652,10500.0
2009-02-11 14:05:00,77.69,78.33,77.69,78.3,38200.0,64.0652,64.593,64.0652,64.5683,38200.0
2009-02-11 14:10:00,78.25,78.4,78.0,78.0,15900.0,64.527,64.6507,64.3209,64.3209,15900.0
2009-02-11 14:15:00,78.0,78.25,78.0,78.11,13900.0,64.3209,64.527,64.3209,64.4116,13900.0
2009-02-11 14:20:00,78.18,78.25,78.05,78.19,5000.0,64.4693,64.527,64.3621,64.4776,5000.0
2009-02-11 14:25:00,78.31,78.76,78.31,78.75,15700.0,64.5765,64.9476,64.5765,64.9393,15700.0
2009-02-11 14:30:00,78.71,79.0,78.7,78.98,29800.0,64.9064,65.1455,64.8981,65.129,29800.0
2009-02-11 14:35:00,78.99,79.49,78.98,79.43,40600.0,65.1373,65.5496,65.129,65.5001,40600.0
2009-02-11 14:40:00,79.39,79.5,79.24,79.41,20400.0,65.4671,65.5578,65.3434,65.4836,20400.0
2009-02-11 14:45:00,79.38,79.5,79.36,79.47,20100.0,65.4589,65.5578,65.4424,65.5331,20100.0
2009-02-11 14:50:00,79.47,80.0,79.4,79.75,22800.0,65.5331,65.9701,65.4754,65.764,22800.0
2009-02-11 14:55:00,79.76,80.05,79.53,79.85,33700.0,65.7722,66.0114,65.5826,65.8464,33700.0
2009-02-11 15:00:00,79.86,79.95,79.66,79.77,20700.0,65.8547,65.9289,65.6898,65.7805,20700.0
2009-02-11 15:05:00,79.79,79.91,79.48,79.48,9600.0,65.797,65.8959,65.5413,65.5413,9600.0
2009-02-11 15:10:00,79.59,79.98,79.48,79.95,19600.0,65.632,65.9536,65.5413,65.9289,19600.0
2009-02-11 15:15:00,79.96,79.96,79.57,79.75,32100.0,65.9371,65.9371,65.6155,65.764,32100.0
2009-02-11 15:20:00,79.65,79.83,79.48,79.7,13800.0,65.6815,65.8299,65.5413,65.7227,13800.0
2009-02-11 15:25:00,79.73,79.81,79.51,79.76,10000.0,65.7475,65.8134,65.5661,65.7722,10000.0
2009-02-11 15:30:00,79.67,80.03,79.41,79.51,18100.0,65.698,65.9949,65.4836,65.5661,18100.0
2009-02-11 15:35:00,79.43,79.55,78.99,79.12,16400.0,65.5001,65.599,65.1373,65.2445,16400.0
2009-02-11 15:40:00,79.13,79.19,78.67,78.9,17100.0,65.2527,65.3022,64.8734,65.063,17100.0
2009-02-11 15:45:00,78.9,79.18,78.75,79.08,17400.0,65.063,65.2939,64.9393,65.2115,17400.0
2009-02-11 15:50:00,79.05,79.52,79.03,79.52,23900.0,65.1867,65.5743,65.1702,65.5743,23900.0
2009-02-11 15:55:00,79.43,79.75,79.39,79.55,36100.0,65.5001,65.764,65.4671,65.599,36100.0
2009-02-12 09:30:00,79.98,79.98,78.6,78.77,25800.0,65.9536,65.9536,64.8157,64.9558,25800.0
2009-02-12 09:35:00,78.83,79.64,77.45,78.27,31500.0,65.0053,65.6733,63.8673,64.5435,31500.0
2009-02-12 09:40:00,78.27,78.74,77.0,77.3,32700.0,64.5435,64.9311,63.4962,63.7436,32700.0
2009-02-12 09:45:00,77.3,77.63,77.0,77.52,23200.0,63.7436,64.0158,63.4962,63.9251,23200.0
2009-02-12 09:50:00,77.51,77.64,76.67,77.28,26300.0,63.9168,64.024,63.2241,63.7271,26300.0
2009-02-12 09:55:00,77.33,78.04,76.91,77.4,11900.0,63.7684,64.3539,63.422,63.8261,11900.0
2009-02-12 10:00:00,77.51,77.51,76.35,77.1,21400.0,63.9168,63.9168,62.9602,63.5787,21400.0
2009-02-12 10:05:00,76.95,78.07,76.95,77.88,20300.0,63.455,64.3786,63.455,64.2219,20300.0
2009-02-12 10:10:00,77.95,78.07,77.71,78.07,3800.0,64.2796,64.3786,64.0817,64.3786,3800.0
2009-02-12 10:15:00,78.06,78.39,77.67,77.67,17400.0,64.3704,64.6425,64.0487,64.0487,17400.0
2009-02-12 10:20:00,77.65,77.75,77.25,77.75,3600.0,64.0323,64.1147,63.7024,64.1147,3600.0
2009-02-12 10:25:00,77.75,78.43,77.28,78.31,11100.0,64.1147,64.6755,63.7271,64.5765,11100.0
2009-02-12 10:30:00,78.2,78.67,78.02,78.37,13600.0,64.4858,64.8734,64.3374,64.626,13600.0
2009-02-12 10:35:00,78.37,78.5,78.1,78.27,11200.0,64.626,64.7332,64.4033,64.5435,11200.0
2009-02-12 10:40:00,78.16,78.81,78.15,78.81,18700.0,64.4528,64.9888,64.4446,64.9888,18700.0
2009-02-12 10:45:00,78.81,79.7,78.81,79.6,14400.0,64.9888,65.7227,64.9888,65.6403,14400.0
2009-02-12 10:50:00,79.68,79.75,79.21,79.54,26900.0,65.7062,65.764,65.3187,65.5908,26900.0
2009-02-12 10:55:00,79.54,79.73,79.03,79.34,17600.0,65.5908,65.7475,65.1702,65.4259,17600.0
2009-02-12 11:00:00,79.43,79.5,79.03,79.22,7300.0,65.5001,65.5578,65.1702,65.3269,7300.0
2009-02-12 11:05:00,79.33,79.68,79.33,79.68,6500.0,65.4176,65.7062,65.4176,65.7062,6500.0
2009-02-12 11:10:00,79.52,79.66,78.7,78.7,16500.0,65.5743,65.6898,64.8981,64.8981,16500.0
2009-02-12 11:15:00,78.77,78.77,78.13,78.46,10500.0,64.9558,64.9558,64.4281,64.7002,10500.0
2009-02-12 11:20:00,78.39,78.7,78.26,78.32,8100.0,64.6425,64.8981,64.5353,64.5848,8100.0
2009-02-12 11:25:00,78.27,78.73,78.27,78.57,4800.0,64.5435,64.9229,64.5435,64.7909,4800.0
2009-02-12 11:30:00,78.53,78.95,78.5,78.54,6700.0,64.7579,65.1043,64.7332,64.7662,6700.0
2009-02-12 11:35:00,78.46,78.72,78.36,78.51,4500.0,64.7002,64.9146,64.6177,64.7414,4500.0
2009-02-12 11:40:00,78.66,78.99,78.5,78.93,3600.0,64.8651,65.1373,64.7332,65.0878,3600.0
2009-02-12 11:45:00,79.01,79.03,78.52,78.56,12200.0,65.1537,65.1702,64.7497,64.7827,12200.0
2009-02-12 11:50:00,78.45,78.79,78.36,78.39,4600.0,64.692,64.9723,64.6177,64.6425,4600.0
2009-02-12 11:55:00,78.33,78.36,78.01,78.36,4500.0,64.593,64.6177,64.3291,64.6177,4500.0
2009-02-12 12:00:00,78.24,78.3,78.18,78.3,600.0,64.5188,64.5683,64.4693,64.5683,600.0
2009-02-12 12:05:00,78.37,78.44,78.3,78.44,900.0,64.626,64.6837,64.5683,64.6837,900.0
2009-02-12 12:10:00,78.44,78.44,78.25,78.25,700.0,64.6837,64.6837,64.527,64.527,700.0
2009-02-12 12:15:00,78.3,78.43,78.11,78.11,2100.0,64.5683,64.6755,64.4116,64.4116,2100.0
2009-02-12 12:20:00,78.24,78.46,78.24,78.46,1100.0,64.5188,64.7002,64.5188,64.7002,1100.0
2009-02-12 12:25:00,78.46,78.79,78.46,78.79,3400.0,64.7002,64.9723,64.7002,64.9723,3400.0
2009-02-12 12:30:00,78.79,78.8,78.63,78.72,2500.0,64.9723,64.9806,64.8404,64.9146,2500.0
2009-02-12 12:35:00,78.64,78.8,78.55,78.8,2300.0,64.8486,64.9806,64.7744,64.9806,2300.0
2009-02-12 12:40:00,78.73,78.84,78.15,78.48,2800.0,64.9229,65.0136,64.4446,64.7167,2800.0
2009-02-12 12:45:00,78.49,78.49,78.22,78.4,1300.0,64.7249,64.7249,64.5023,64.6507,1300.0
2009-02-12 12:50:00,78.23,78.63,78.23,78.63,1500.0,64.5105,64.8404,64.5105,64.8404,1500.0
2009-02-12 12:55:00,78.56,78.8,78.56,78.57,2100.0,64.7827,64.9806,64.7827,64.7909,2100.0
2009-02-12 13:00:00,78.45,78.45,78.01,78.36,7200.0,64.692,64.692,64.3291,64.6177,7200.0
2009-02-12 13:05:00,78.37,78.38,78.04,78.31,7500.0,64.626,64.6342,64.3539,64.5765,7500.0
2009-02-12 13:10:00,78.31,78.4,78.03,78.03,6500.0,64.5765,64.6507,64.3456,64.3456,6500.0
2009-02-12 13:15:00,78.04,78.25,77.74,77.92,9300.0,64.3539,64.527,64.1065,64.2549,9300.0
2009-02-12 13:20:00,77.79,77.98,77.77,77.98,10900.0,64.1477,64.3044,64.1312,64.3044,10900.0
2009-02-12 13:25:00,78.01,78.19,77.91,78.19,5400.0,64.3291,64.4776,64.2467,64.4776,5400.0
2009-02-12 13:30:00,78.06,78.1,77.8,77.85,2500.0,64.3704,64.4033,64.1559,64.1972,2500.0
2009-02-12 13:35:00,77.81,77.99,77.59,77.59,7300.0,64.1642,64.3126,63.9828,63.9828,7300.0
2009-02-12 13:40:00,77.64,78.12,77.42,78.06,4300.0,64.024,64.4198,63.8426,64.3704,4300.0
2009-02-12 13:45:00,78.06,78.06,77.5,77.55,2900.0,64.3704,64.3704,63.9086,63.9498,2900.0
2009-02-12 13:50:00,77.57,77.87,77.47,77.76,8300.0,63.9663,64.2137,63.8838,64.123,8300.0
2009-02-12 13:55:00,77.76,77.9,77.63,77.88,12400.0,64.123,64.2384,64.0158,64.2219,12400.0
2009-02-12 14:00:00,77.9,77.9,77.38,77.42,6900.0,64.2384,64.2384,63.8096,63.8426,6900.0
2009-02-12 14:05:00,77.54,78.07,77.51,77.51,4300.0,63.9415,64.3786,63.9168,63.9168,4300.0
2009-02-12 14:10:00,77.51,77.51,77.18,77.49,5200.0,63.9168,63.9168,63.6447,63.9003,5200.0
2009-02-12 14:15:00,77.65,77.9,77.36,77.49,11000.0,64.0323,64.2384,63.7931,63.9003,11000.0
2009-02-12 14:20:00,77.44,77.5,77.23,77.5,3500.0,63.8591,63.9086,63.6859,63.9086,3500.0
2009-02-12 14:25:00,77.49,77.99,77.29,77.39,8800.0,63.9003,64.3126,63.7354,63.8179,8800.0
2009-02-12 14:30:00,77.33,77.58,77.15,77.29,6100.0,63.7684,63.9745,63.6199,63.7354,6100.0
2009-02-12 14:35:00,77.16,77.16,76.85,77.01,7700.0,63.6282,63.6282,63.3726,63.5045,7700.0
2009-02-12 14:40:00,77.03,77.28,76.83,77.25,4600.0,63.521,63.7271,63.3561,63.7024,4600.0
2009-02-12 14:45:00,77.26,77.33,76.64,77.33,9700.0,63.7107,63.7684,63.1994,63.7684,9700.0
2009-02-12 14:50:00,77.23,77.53,76.73,76.91,12400.0,63.6859,63.9333,63.2736,63.422,12400.0
2009-02-12 14:55:00,76.94,77.41,76.92,77.32,11200.0,63.4468,63.8343,63.4303,63.7601,11200.0
2009-02-12 15:00:00,77.39,77.69,77.14,77.54,13500.0,63.8179,64.0652,63.6117,63.9415,13500.0
2009-02-12 15:05:00,77.55,77.8,77.3,77.8,9700.0,63.9498,64.1559,63.7436,64.1559,9700.0
2009-02-12 15:10:00,77.86,78.09,77.48,77.68,16800.0,64.2054,64.3951,63.8921,64.057,16800.0
2009-02-12 15:15:00,77.75,78.48,77.68,78.37,14200.0,64.1147,64.7167,64.057,64.626,14200.0
2009-02-12 15:20:00,78.4,78.91,78.09,78.91,25200.0,64.6507,65.0713,64.3951,65.0713,25200.0
2009-02-12 15:25:00,78.99,79.66,78.84,79.65,21100.0,65.1373,65.6898,65.0136,65.6815,21100.0
2009-02-12 15:30:00,79.65,79.66,78.92,79.17,19300.0,65.6815,65.6898,65.0795,65.2857,19300.0
2009-02-12 15:35:00,79.18,80.37,79.11,80.08,34000.0,65.2939,66.2752,65.2362,66.0361,34000.0
2009-02-12 15:40:00,80.02,81.95,79.96,81.56,47900.0,65.9866,67.5781,65.9371,67.2565,47900.0
2009-02-12 15:45:00,81.45,81.78,81.04,81.06,42300.0,67.1658,67.438,66.8277,66.8442,42300.0
2009-02-12 15:50:00,81.14,82.31,81.09,82.08,35700.0,66.9102,67.875,66.869,67.6854,35700.0
2009-02-12 15:55:00,82.08,82.52,81.81,82.1,30800.0,67.6854,68.0482,67.4627,67.7018,30800.0
2009-02-13 09:30:00,80.88,81.2,80.19,80.94,17900.0,66.6958,66.9597,66.1268,66.7453,17900.0
2009-02-13 09:35:00,80.88,81.39,80.15,80.19,13800.0,66.6958,67.1164,66.0938,66.1268,13800.0
2009-02-13 09:40:00,80.43,81.08,80.4,80.43,10000.0,66.3247,66.8607,66.3,66.3247,10000.0
2009-02-13 09:45:00,80.31,80.5,80.0,80.5,4300.0,66.2258,66.3824,65.9701,66.3824,4300.0
2009-02-13 09:50:00,80.35,80.35,79.78,79.91,9400.0,66.2587,66.2587,65.7887,65.8959,9400.0
2009-02-13 09:55:00,79.98,80.22,79.36,80.22,23800.0,65.9536,66.1515,65.4424,66.1515,23800.0
2009-02-13 10:00:00,80.28,80.77,80.1,80.65,11700.0,66.201,66.6051,66.0526,66.5061,11700.0
2009-02-13 10:05:00,80.67,81.4,80.59,81.0,7200.0,66.5226,67.1246,66.4567,66.7948,7200.0
2009-02-13 10:10:00,80.84,81.24,80.78,80.86,4800.0,66.6628,66.9927,66.6133,66.6793,4800.0
2009-02-13 10:15:00,80.78,80.86,79.76,79.77,6900.0,66.6133,66.6793,65.7722,65.7805,6900.0
2009-02-13 10:20:00,79.93,80.33,79.86,80.28,11100.0,65.9124,66.2423,65.8547,66.201,11100.0
2009-02-13 10:25:00,80.34,80.34,79.95,80.32,2600.0,66.2505,66.2505,65.9289,66.234,2600.0
2009-02-13 10:30:00,80.33,80.5,80.28,80.39,6800.0,66.2423,66.3824,66.201,66.2917,6800.0
2009-02-13 10:35:00,80.24,80.5,80.2,80.48,6800.0,66.168,66.3824,66.1351,66.3659,6800.0
2009-02-13 10:40:00,80.48,80.5,80.11,80.37,5400.0,66.3659,66.3824,66.0608,66.2752,5400.0
2009-02-13 10:45:00,80.36,80.36,79.66,79.82,3900.0,66.267,66.267,65.6898,65.8217,3900.0
2009-02-13 10:50:00,79.82,79.99,79.59,79.59,5100.0,65.8217,65.9619,65.632,65.632,5100.0
2009-02-13 10:55:00,79.61,79.66,79.42,79.48,14100.0,65.6485,65.6898,65.4918,65.5413,14100.0
2009-02-13 11:00:00,79.37,79.4,78.73,78.97,9800.0,65.4506,65.4754,64.9229,65.1208,9800.0
2009-02-13 11:05:00,79.0,79.0,78.78,78.91,8500.0,65.1455,65.1455,64.9641,65.0713,8500.0
2009-02-13 11:10:00,78.87,78.87,78.52,78.68,1600.0,65.0383,65.0383,64.7497,64.8816,1600.0
2009-02-13 11:15:00,78.66,78.66,78.52,78.6,2400.0,64.8651,64.8651,64.7497,64.8157,2400.0
2009-02-13 11:20:00,78.56,78.57,78.1,78.32,5700.0,64.7827,64.7909,64.4033,64.5848,5700.0
2009-02-13 11:25:00,78.32,78.64,78.32,78.54,4200.0,64.5848,64.8486,64.5848,64.7662,4200.0
2009-02-13 11:30:00,78.53,78.66,78.48,78.66,3900.0,64.7579,64.8651,64.7167,64.8651,3900.0
2009-02-13 11:35:00,78.66,78.87,78.62,78.75,14100.0,64.8651,65.0383,64.8321,64.9393,14100.0
2009-02-13 11:40:00,78.82,79.1,78.45,78.69,3200.0,64.9971,65.228,64.692,64.8899,3200.0
2009-02-13 11:45:00,78.73,78.73,78.27,78.28,2500.0,64.9229,64.9229,64.5435,64.5518,2500.0
2009-02-13 11:50:00,78.23,78.23,78.09,78.14,6400.0,64.5105,64.5105,64.3951,64.4363,6400.0
2009-02-13 11:55:00,78.21,78.28,78.02,78.02,5600.0,64.494,64.5518,64.3374,64.3374,5600.0
2009-02-13 12:00:00,78.11,78.3,77.97,78.16,4000.0,64.4116,64.5683,64.2961,64.4528,4000.0
2009-02-13 12:05:00,78.14,78.19,77.96,77.96,1800.0,64.4363,64.4776,64.2879,64.2879,1800.0
2009-02-13 12:10:00,78.11,78.21,77.92,78.21,1700.0,64.4116,64.494,64.2549,64.494,1700.0
2009-02-13 12:15:00,78.22,78.22,77.82,78.07,2400.0,64.5023,64.5023,64.1724,64.3786,2400.0
2009-02-13 12:20:00,78.11,78.12,77.87,78.07,21000.0,64.4116,64.4198,64.2137,64.3786,21000.0
2009-02-13 12:25:00,78.15,78.15,77.67,77.87,8300.0,64.4446,64.4446,64.0487,64.2137,8300.0
2009-02-13 12:30:00,77.85,77.85,77.3,77.48,2900.0,64.1972,64.1972,63.7436,63.8921,2900.0
2009-02-13 12:35:00,77.6,77.69,77.47,77.69,2800.0,63.991,64.0652,63.8838,64.0652,2800.0
2009-02-13 12:40:00,77.6,77.82,77.33,77.33,3900.0,63.991,64.1724,63.7684,63.7684,3900.0
2009-02-13 12:45:00,77.33,77.5,77.33,77.49,2200.0,63.7684,63.9086,63.7684,63.9003,2200.0
2009-02-13 12:50:00,77.38,77.49,77.1,77.1,4700.0,63.8096,63.9003,63.5787,63.5787,4700.0
2009-02-13 12:55:00,77.09,77.45,77.07,77.42,5800.0,63.5705,63.8673,63.554,63.8426,5800.0
2009-02-13 13:00:00,77.42,77.49,77.24,77.47,3600.0,63.8426,63.9003,63.6942,63.8838,3600.0
2009-02-13 13:05:00,77.39,77.52,77.08,77.14,3900.0,63.8179,63.9251,63.5622,63.6117,3900.0
2009-02-13 13:10:00,77.19,77.19,76.72,76.85,4100.0,63.6529,63.6529,63.2654,63.3726,4100.0
2009-02-13 13:15:00,76.85,77.36,76.65,77.25,2500.0,63.3726,63.7931,63.2076,63.7024,2500.0
2009-02-13 13:20:00,77.32,77.32,77.02,77.13,3600.0,63.7601,63.7601,63.5127,63.6034,3600.0
2009-02-13 13:25:00,77.16,77.43,77.13,77.43,3200.0,63.6282,63.8508,63.6034,63.8508,3200.0
2009-02-13 13:30:00,77.42,77.46,77.22,77.36,3000.0,63.8426,63.8756,63.6777,63.7931,3000.0
2009-02-13 13:35:00,77.36,77.42,76.96,77.32,9100.0,63.7931,63.8426,63.4633,63.7601,9100.0
2009-02-13 13:40:00,77.33,77.69,77.18,77.69,5400.0,63.7684,64.0652,63.6447,64.0652,5400.0
2009-02-13 13:45:00,77.69,78.42,77.54,78.38,5600.0,64.0652,64.6672,63.9415,64.6342,5600.0
2009-02-13 13:50:00,78.34,78.79,78.28,78.36,8900.0,64.6012,64.9723,64.5518,64.6177,8900.0
2009-02-13 13:55:00,78.48,78.52,78.17,78.34,8800.0,64.7167,64.7497,64.4611,64.6012,8800.0
2009-02-13 14:00:00,78.36,78.75,78.3,78.46,13000.0,64.6177,64.9393,64.5683,64.7002,13000.0
2009-02-13 14:05:00,78.46,78.46,77.97,78.17,6100.0,64.7002,64.7002,64.2961,64.4611,6100.0
2009-02-13 14:10:00,78.21,78.44,78.14,78.31,9800.0,64.494,64.6837,64.4363,64.5765,9800.0
2009-02-13 14:15:00,78.21,78.23,77.69,78.14,15000.0,64.494,64.5105,64.0652,64.4363,15000.0
2009-02-13 14:20:00,78.17,78.28,77.79,78.28,12300.0,64.4611,64.5518,64.1477,64.5518,12300.0
2009-02-13 14:25:00,78.29,78.3,77.92,78.11,11700.0,64.56,64.5683,64.2549,64.4116,11700.0
2009-02-13 14:30:00,78.1,78.1,77.58,77.9,14000.0,64.4033,64.4033,63.9745,64.2384,14000.0
2009-02-13 14:35:00,77.94,78.14,77.8,77.9,5300.0,64.2714,64.4363,64.1559,64.2384,5300.0
2009-02-13 14:40:00,77.89,78.05,77.82,77.92,7800.0,64.2302,64.3621,64.1724,64.2549,7800.0
2009-02-13 14:45:00,77.9,77.9,77.41,77.69,8100.0,64.2384,64.2384,63.8343,64.0652,8100.0
2009-02-13 14:50:00,77.55,78.04,77.45,77.87,7200.0,63.9498,64.3539,63.8673,64.2137,7200.0
2009-02-13 14:55:00,77.87,77.99,77.41,77.6,9200.0,64.2137,64.3126,63.8343,63.991,9200.0
2009-02-13 15:00:00,77.62,78.02,77.5,77.95,18900.0,64.0075,64.3374,63.9086,64.2796,18900.0
2009-02-13 15:05:00,77.95,78.09,77.47,77.93,18500.0,64.2796,64.3951,63.8838,64.2632,18500.0
2009-02-13 15:10:00,77.91,77.91,77.2,77.31,12200.0,64.2467,64.2467,63.6612,63.7519,12200.0
2009-02-13 15:15:00,77.32,77.59,77.03,77.56,17100.0,63.7601,63.9828,63.521,63.958,17100.0
2009-02-13 15:20:00,77.53,77.91,77.4,77.78,13700.0,63.9333,64.2467,63.8261,64.1395,13700.0
2009-02-13 15:25:00,77.86,78.38,77.7,78.2,17100.0,64.2054,64.6342,64.0735,64.4858,17100.0
2009-02-13 15:30:00,78.21,78.41,77.92,77.95,15300.0,64.494,64.659,64.2549,64.2796,15300.0
2009-02-13 15:35:00,77.99,78.07,77.69,77.83,13200.0,64.3126,64.3786,64.0652,64.1807,13200.0
2009-02-13 15:40:00,77.82,78.22,77.73,78.14,9000.0,64.1724,64.5023,64.0982,64.4363,9000.0
2009-02-13 15:45:00,77.97,78.45,77.94,78.44,13200.0,64.2961,64.692,64.2714,64.6837,13200.0
2009-02-13 15:50:00,78.44,78.44,77.6,77.66,20200.0,64.6837,64.6837,63.991,64.0405,20200.0
2009-02-13 15:55:00,77.64,77.72,77.22,77.29,44100.0,64.024,64.09,63.6777,63.7354,44100.0
2009-02-17 09:30:00,74.41,75.72,73.14,74.82,29000.0,61.3605,62.4407,60.3132,61.6986,29000.0
2009-02-17 09:35:00,74.85,74.97,74.28,74.32,10400.0,61.7233,61.8223,61.2533,61.2862,10400.0
2009-02-17 09:40:00,74.31,75.19,74.09,74.92,11200.0,61.278,62.0037,61.0966,61.781,11200.0
2009-02-17 09:45:00,74.95,75.42,74.0,74.23,44900.0,61.8058,62.1933,61.0224,61.212,44900.0
2009-02-17 09:50:00,74.26,75.24,74.0,75.0,30100.0,61.2368,62.0449,61.0224,61.847,30100.0
2009-02-17 09:55:00,75.04,75.28,74.49,74.82,10700.0,61.88,62.0779,61.4264,61.6986,10700.0
2009-02-17 10:00:00,74.98,75.34,74.65,74.65,10000.0,61.8305,62.1274,61.5584,61.5584,10000.0
2009-02-17 10:05:00,74.51,75.55,74.51,75.18,15700.0,61.4429,62.3005,61.4429,61.9954,15700.0
2009-02-17 10:10:00,75.21,75.81,75.13,75.54,10200.0,62.0202,62.5149,61.9542,62.2923,10200.0
2009-02-17 10:15:00,75.54,75.55,75.18,75.33,16200.0,62.2923,62.3005,61.9954,62.1191,16200.0
2009-02-17 10:20:00,75.36,75.43,74.7,75.2,28500.0,62.1439,62.2016,61.5996,62.0119,28500.0
2009-02-17 10:25:00,75.0,75.17,74.76,74.82,11500.0,61.847,61.9872,61.6491,61.6986,11500.0
2009-02-17 10:30:00,74.96,74.99,74.5,74.5,19900.0,61.814,61.8387,61.4347,61.4347,19900.0
2009-02-17 10:35:00,74.55,74.67,74.09,74.36,11200.0,61.4759,61.5749,61.0966,61.3192,11200.0
2009-02-17 10:40:00,74.3,74.85,74.27,74.71,11800.0,61.2698,61.7233,61.245,61.6079,11800.0
2009-02-17 10:45:00,74.78,74.99,74.66,74.94,9300.0,61.6656,61.8387,61.5666,61.7975,9300.0
2009-02-17 10:50:00,74.82,75.0,74.64,74.9,9200.0,61.6986,61.847,61.5501,61.7645,9200.0
2009-02-17 10:55:00,74.9,74.9,74.72,74.8,4200.0,61.7645,61.7645,61.6161,61.6821,4200.0
2009-02-17 11:00:00,74.86,74.86,74.54,74.6,4000.0,61.7315,61.7315,61.4677,61.5171,4000.0
2009-02-17 11:05:00,74.6,74.8,74.35,74.55,7900.0,61.5171,61.6821,61.311,61.4759,7900.0
2009-02-17 11:10:00,74.65,74.74,74.37,74.37,3400.0,61.5584,61.6326,61.3275,61.3275,3400.0
2009-02-17 11:15:00,74.38,74.6,74.38,74.6,6400.0,61.3357,61.5171,61.3357,61.5171,6400.0
2009-02-17 11:20:00,74.46,74.64,74.46,74.49,3300.0,61.4017,61.5501,61.4017,61.4264,3300.0
2009-02-17 11:25:00,74.51,74.53,74.26,74.39,7800.0,61.4429,61.4594,61.2368,61.344,7800.0
2009-02-17 11:30:00,74.25,74.37,74.1,74.1,7700.0,61.2285,61.3275,61.1048,61.1048,7700.0
2009-02-17 11:35:00,74.25,74.58,74.24,74.58,4400.0,61.2285,61.5007,61.2203,61.5007,4400.0
2009-02-17 11:40:00,74.57,74.64,74.19,74.4,12100.0,61.4924,61.5501,61.179,61.3522,12100.0
2009-02-17 11:45:00,74.38,74.4,73.75,73.75,18000.0,61.3357,61.3522,60.8162,60.8162,18000.0
2009-02-17 11:50:00,73.85,74.04,73.27,73.97,17400.0,60.8987,61.0554,60.4204,60.9976,17400.0
2009-02-17 11:55:00,74.11,74.11,73.63,73.96,7800.0,61.1131,61.1131,60.7173,60.9894,7800.0
2009-02-17 12:00:00,73.86,74.33,73.7,73.7,5900.0,60.9069,61.2945,60.775,60.775,5900.0
2009-02-17 12:05:00,73.82,74.24,73.77,74.02,14000.0,60.8739,61.2203,60.8327,61.0389,14000.0
2009-02-17 12:10:00,73.94,74.09,73.65,74.05,8800.0,60.9729,61.0966,60.7337,61.0636,8800.0
2009-02-17 12:15:00,73.98,74.08,73.55,74.04,10900.0,61.0059,61.0883,60.6513,61.0554,10900.0
2009-02-17 12:20:00,74.01,74.01,73.63,73.8,8500.0,61.0306,61.0306,60.7173,60.8574,8500.0
2009-02-17 12:25:00,73.72,74.04,73.72,74.04,3800.0,60.7915,61.0554,60.7915,61.0554,3800.0
2009-02-17 12:30:00,74.01,74.24,73.8,73.89,6000.0,61.0306,61.2203,60.8574,60.9317,6000.0
2009-02-17 12:35:00,73.83,73.84,73.59,73.76,4000.0,60.8822,60.8904,60.6843,60.8245,4000.0
2009-02-17 12:40:00,73.88,73.93,73.48,73.66,15000.0,60.9234,60.9646,60.5936,60.742,15000.0
2009-02-17 12:45:00,73.68,73.74,73.17,73.35,11700.0,60.7585,60.808,60.3379,60.4864,11700.0
2009-02-17 12:50:00,73.5,73.64,73.16,73.48,11400.0,60.6101,60.7255,60.3297,60.5936,11400.0
2009-02-17 12:55:00,73.65,73.79,73.32,73.57,12200.0,60.7337,60.8492,60.4616,60.6678,12200.0
2009-02-17 13:00:00,73.68,73.87,73.42,73.56,10900.0,60.7585,60.9152,60.5441,60.6595,10900.0
2009-02-17 13:05:00,73.56,73.79,73.48,73.72,5900.0,60.6595,60.8492,60.5936,60.7915,5900.0
2009-02-17 13:10:00,73.73,73.76,73.18,73.68,19100.0,60.7997,60.8245,60.3462,60.7585,19100.0
2009-02-17 13:15:00,73.63,73.7,73.42,73.43,9700.0,60.7173,60.775,60.5441,60.5523,9700.0
2009-02-17 13:20:00,73.39,73.65,73.34,73.41,5100.0,60.5193,60.7337,60.4781,60.5358,5100.0
2009-02-17 13:25:00,73.51,73.7,73.36,73.64,3900.0,60.6183,60.775,60.4946,60.7255,3900.0
2009-02-17 13:30:00,73.6,73.64,73.23,73.64,5600.0,60.6925,60.7255,60.3874,60.7255,5600.0
2009-02-17 13:35:00,73.7,73.71,73.33,73.57,7000.0,60.775,60.7832,60.4699,60.6678,7000.0
2009-02-17 13:40:00,73.59,73.83,73.57,73.72,7900.0,60.6843,60.8822,60.6678,60.7915,7900.0
2009-02-17 13:45:00,73.91,73.91,73.57,73.78,15100.0,60.9482,60.9482,60.6678,60.8409,15100.0
2009-02-17 13:50:00,73.79,73.96,73.66,73.8,13900.0,60.8492,60.9894,60.742,60.8574,13900.0
2009-02-17 13:55:00,73.72,74.0,73.72,74.0,4400.0,60.7915,61.0224,60.7915,61.0224,4400.0
2009-02-17 14:00:00,73.97,73.97,73.62,73.89,4800.0,60.9976,60.9976,60.709,60.9317,4800.0
2009-02-17 14:05:00,73.89,74.44,73.76,73.94,5400.0,60.9317,61.3852,60.8245,60.9729,5400.0
2009-02-17 14:10:00,73.98,74.26,73.98,74.1,6800.0,61.0059,61.2368,61.0059,61.1048,6800.0
2009-02-17 14:15:00,74.12,74.14,73.78,73.78,8000.0,61.1213,61.1378,60.8409,60.8409,8000.0
2009-02-17 14:20:00,73.79,73.95,73.5,73.61,11500.0,60.8492,60.9811,60.6101,60.7008,11500.0
2009-02-17 14:25:00,73.61,73.69,73.33,73.69,13700.0,60.7008,60.7667,60.4699,60.7667,13700.0
2009-02-17 14:30:00,73.68,73.94,73.52,73.71,5600.0,60.7585,60.9729,60.6265,60.7832,5600.0
2009-02-17 14:35:00,73.7,73.95,73.63,73.79,7000.0,60.775,60.9811,60.7173,60.8492,7000.0
2009-02-17 14:40:00,73.77,73.92,73.64,73.92,16200.0,60.8327,60.9564,60.7255,60.9564,16200.0
2009-02-17 14:45:00,73.94,74.0,73.72,73.73,14500.0,60.9729,61.0224,60.7915,60.7997,14500.0
2009-02-17 14:50:00,73.8,74.0,73.68,73.72,9200.0,60.8574,61.0224,60.7585,60.7915,9200.0
2009-02-17 14:55:00,73.72,73.82,73.58,73.82,8900.0,60.7915,60.8739,60.676,60.8739,8900.0
2009-02-17 15:00:00,73.81,73.94,73.44,73.7,7100.0,60.8657,60.9729,60.5606,60.775,7100.0
2009-02-17 15:05:00,73.66,74.0,73.54,73.86,12400.0,60.742,61.0224,60.643,60.9069,12400.0
2009-02-17 15:10:00,73.99,74.0,73.61,73.69,9100.0,61.0141,61.0224,60.7008,60.7667,9100.0
2009-02-17 15:15:00,73.74,74.0,73.4,73.41,8200.0,60.808,61.0224,60.5276,60.5358,8200.0
2009-02-17 15:20:00,73.43,73.74,73.32,73.74,8600.0,60.5523,60.808,60.4616,60.808,8600.0
2009-02-17 15:25:00,73.77,73.77,73.18,73.63,13900.0,60.8327,60.8327,60.3462,60.7173,13900.0
2009-02-17 15:30:00,73.6,74.58,73.6,74.56,32200.0,60.6925,61.5007,60.6925,61.4842,32200.0
2009-02-17 15:35:00,74.57,74.73,74.05,74.3,22000.0,61.4924,61.6243,61.0636,61.2698,22000.0
2009-02-17 15:40:00,74.18,74.33,73.5,73.54,17200.0,61.1708,61.2945,60.6101,60.643,17200.0
2009-02-17 15:45:00,73.56,74.03,73.42,73.6,28500.0,60.6595,61.0471,60.5441,60.6925,28500.0
2009-02-17 15:50:00,73.65,73.88,73.43,73.52,21800.0,60.7337,60.9234,60.5523,60.6265,21800.0
2009-02-17 15:55:00,73.5,73.59,72.98,73.0,32500.0,60.6101,60.6843,60.1812,60.1977,32500.0
2009-02-18 09:30:00,74.07,74.57,72.9,73.44,7200.0,61.0801,61.4924,60.1153,60.5606,7200.0
2009-02-18 09:35:00,73.43,74.23,73.34,73.52,3600.0,60.5523,61.212,60.4781,60.6265,3600.0
2009-02-18 09:40:00,73.33,73.56,72.32,72.59,10800.0,60.4699,60.6595,59.637,59.8596,10800.0
2009-02-18 09:45:00,72.64,72.88,72.35,72.48,16600.0,59.9009,60.0988,59.6617,59.7689,16600.0
2009-02-18 09:50:00,72.59,72.69,72.13,72.13,22700.0,59.8596,59.9421,59.4803,59.4803,22700.0
2009-02-18 09:55:00,72.13,72.14,71.25,71.52,11900.0,59.4803,59.4886,58.7546,58.9773,11900.0
2009-02-18 10:00:00,71.58,71.6,71.04,71.05,16600.0,59.0268,59.0433,58.5815,58.5897,16600.0
2009-02-18 10:05:00,71.05,71.05,70.36,70.39,11600.0,58.5897,58.5897,58.0207,58.0455,11600.0
2009-02-18 10:10:00,70.46,70.79,70.31,70.31,6700.0,58.1032,58.3753,57.9795,57.9795,6700.0
2009-02-18 10:15:00,70.43,70.89,70.32,70.78,7000.0,58.0785,58.4578,57.9877,58.3671,7000.0
2009-02-18 10:20:00,70.77,71.03,70.68,70.89,5800.0,58.3588,58.5732,58.2846,58.4578,5800.0
2009-02-18 10:25:00,71.12,71.59,70.76,71.27,15600.0,58.6474,59.035,58.3506,58.7711,15600.0
2009-02-18 10:30:00,71.27,71.79,71.1,71.55,13800.0,58.7711,59.1999,58.631,59.002,13800.0
2009-02-18 10:35:00,71.55,71.69,71.27,71.4,6200.0,59.002,59.1175,58.7711,58.8783,6200.0
2009-02-18 10:40:00,71.3,71.69,71.3,71.53,13600.0,58.7959,59.1175,58.7959,58.9855,13600.0
2009-02-18 10:45:00,71.52,72.13,71.51,71.74,12500.0,58.9773,59.4803,58.969,59.1587,12500.0
2009-02-18 10:50:00,71.68,71.68,71.36,71.53,7800.0,59.1092,59.1092,58.8454,58.9855,7800.0
2009-02-18 10:55:00,71.5,72.05,71.31,71.77,18600.0,58.9608,59.4143,58.8041,59.1835,18600.0
2009-02-18 11:00:00,71.79,71.87,71.54,71.67,8700.0,59.1999,59.2659,58.9938,59.101,8700.0
2009-02-18 11:05:00,71.53,72.08,71.53,72.08,12200.0,58.9855,59.4391,58.9855,59.4391,12200.0
2009-02-18 11:10:00,72.1,72.57,72.08,72.31,5700.0,59.4556,59.8432,59.4391,59.6287,5700.0
2009-02-18 11:15:00,72.5,72.59,72.27,72.32,12300.0,59.7854,59.8596,59.5958,59.637,12300.0
2009-02-18 11:20:00,72.24,72.59,72.24,72.53,6400.0,59.571,59.8596,59.571,59.8102,6400.0
2009-02-18 11:25:00,72.51,72.64,72.27,72.3,8400.0,59.7937,59.9009,59.5958,59.6205,8400.0
2009-02-18 11:30:00,72.31,72.36,72.12,72.2,4400.0,59.6287,59.67,59.4721,59.538,4400.0
2009-02-18 11:35:00,72.25,72.39,72.2,72.2,3400.0,59.5793,59.6947,59.538,59.538,3400.0
2009-02-18 11:40:00,72.29,72.51,72.29,72.49,10900.0,59.6123,59.7937,59.6123,59.7772,10900.0
2009-02-18 11:45:00,72.55,72.6,72.17,72.17,5800.0,59.8267,59.8679,59.5133,59.5133,5800.0
2009-02-18 11:50:00,72.17,72.35,72.04,72.28,12300.0,59.5133,59.6617,59.4061,59.604,12300.0
2009-02-18 11:55:00,72.29,72.49,72.09,72.12,10400.0,59.6123,59.7772,59.4473,59.4721,10400.0
2009-02-18 12:00:00,72.07,72.28,71.81,72.17,13500.0,59.4308,59.604,59.2164,59.5133,13500.0
2009-02-18 12:05:00,72.14,72.7,72.06,72.59,12700.0,59.4886,59.9504,59.4226,59.8596,12700.0
2009-02-18 12:10:00,72.59,72.7,72.4,72.49,8300.0,59.8596,59.9504,59.703,59.7772,8300.0
2009-02-18 12:15:00,72.43,72.55,72.43,72.46,4600.0,59.7277,59.8267,59.7277,59.7524,4600.0
2009-02-18 12:20:00,72.54,72.73,72.48,72.48,5300.0,59.8184,59.9751,59.7689,59.7689,5300.0
2009-02-18 12:25:00,72.54,72.6,72.17,72.53,4000.0,59.8184,59.8679,59.5133,59.8102,4000.0
2009-02-18 12:30:00,72.51,72.74,72.45,72.45,6900.0,59.7937,59.9833,59.7442,59.7442,6900.0
2009-02-18 12:35:00,72.35,72.68,72.35,72.35,7100.0,59.6617,59.9339,59.6617,59.6617,7100.0
2009-02-18 12:40:00,72.33,72.52,72.23,72.52,4200.0,59.6452,59.8019,59.5628,59.8019,4200.0
2009-02-18 12:45:00,72.52,72.71,72.11,72.11,4300.0,59.8019,59.9586,59.4638,59.4638,4300.0
2009-02-18 12:50:00,72.17,72.32,72.01,72.27,4900.0,59.5133,59.637,59.3814,59.5958,4900.0
2009-02-18 12:55:00,72.22,72.59,72.22,72.51,3200.0,59.5545,59.8596,59.5545,59.7937,3200.0
2009-02-18 13:00:00,72.55,72.93,72.48,72.48,3600.0,59.8267,60.14,59.7689,59.7689,3600.0
2009-02-18 13:05:00,72.58,72.6,72.22,72.28,3300.0,59.8514,59.8679,59.5545,59.604,3300.0
2009-02-18 13:10:00,72.19,72.63,72.19,72.52,4000.0,59.5298,59.8926,59.5298,59.8019,4000.0
2009-02-18 13:15:00,72.57,72.62,72.03,72.08,10500.0,59.8432,59.8844,59.3979,59.4391,10500.0
2009-02-18 13:20:00,72.0,72.26,71.85,72.14,6700.0,59.3731,59.5875,59.2494,59.4886,6700.0
2009-02-18 13:25:00,72.11,72.36,72.11,72.29,3300.0,59.4638,59.67,59.4638,59.6123,3300.0
2009-02-18 13:30:00,72.24,72.29,72.08,72.16,2100.0,59.571,59.6123,59.4391,59.5051,2100.0
2009-02-18 13:35:00,72.16,72.34,71.92,71.95,3600.0,59.5051,59.6535,59.3071,59.3319,3600.0
2009-02-18 13:40:00,72.01,72.01,71.72,71.8,3900.0,59.3814,59.3814,59.1422,59.2082,3900.0
2009-02-18 13:45:00,71.78,71.99,71.78,71.89,3000.0,59.1917,59.3649,59.1917,59.2824,3000.0
2009-02-18 13:50:00,71.78,71.82,71.59,71.62,5200.0,59.1917,59.2247,59.035,59.0598,5200.0
2009-02-18 13:55:00,71.59,71.92,71.52,71.71,7100.0,59.035,59.3071,58.9773,59.134,7100.0
2009-02-18 14:00:00,71.73,71.73,71.39,71.43,8300.0,59.1505,59.1505,58.8701,58.9031,8300.0
2009-02-18 14:05:00,71.51,71.77,71.46,71.73,6200.0,58.969,59.1835,58.9278,59.1505,6200.0
2009-02-18 14:10:00,71.73,71.84,70.87,71.11,9700.0,59.1505,59.2412,58.4413,58.6392,9700.0
2009-02-18 14:15:00,71.01,71.56,70.86,71.3,9900.0,58.5567,59.0103,58.433,58.7959,9900.0
2009-02-18 14:20:00,71.22,71.7,71.22,71.64,7600.0,58.7299,59.1257,58.7299,59.0762,7600.0
2009-02-18 14:25:00,71.7,71.71,71.49,71.52,5100.0,59.1257,59.134,58.9526,58.9773,5100.0
2009-02-18 14:30:00,71.52,71.88,71.38,71.79,5000.0,58.9773,59.2742,58.8618,59.1999,5000.0
2009-02-18 14:35:00,71.71,71.71,71.17,71.41,8600.0,59.134,59.134,58.6887,58.8866,8600.0
2009-02-18 14:40:00,71.39,71.62,71.28,71.55,5400.0,58.8701,59.0598,58.7794,59.002,5400.0
2009-02-18 14:45:00,71.54,71.7,71.52,71.61,3800.0,58.9938,59.1257,58.9773,59.0515,3800.0
2009-02-18 14:50:00,71.51,71.65,71.26,71.42,12400.0,58.969,59.0845,58.7629,58.8948,12400.0
2009-02-18 14:55:00,71.41,71.97,71.08,71.77,12000.0,58.8866,59.3484,58.6145,59.1835,12000.0
2009-02-18 15:00:00,71.84,72.4,71.83,72.04,9300.0,59.2412,59.703,59.2329,59.4061,9300.0
2009-02-18 15:05:00,72.05,72.21,71.42,71.54,24200.0,59.4143,59.5463,58.8948,58.9938,24200.0
2009-02-18 15:10:00,71.53,72.17,71.53,72.1,7700.0,58.9855,59.5133,58.9855,59.4556,7700.0
2009-02-18 15:15:00,71.93,72.1,71.84,71.9,9100.0,59.3154,59.4556,59.2412,59.2907,9100.0
2009-02-18 15:20:00,71.95,72.16,71.5,71.69,15200.0,59.3319,59.5051,58.9608,59.1175,15200.0
2009-02-18 15:25:00,71.76,71.79,71.24,71.24,7200.0,59.1752,59.1999,58.7464,58.7464,7200.0
2009-02-18 15:30:00,71.34,71.57,71.15,71.39,9800.0,58.8289,59.0185,58.6722,58.8701,9800.0
2009-02-18 15:35:00,71.34,71.62,71.26,71.54,13900.0,58.8289,59.0598,58.7629,58.9938,13900.0
2009-02-18 15:40:00,71.55,72.11,71.37,71.96,16100.0,59.002,59.4638,58.8536,59.3401,16100.0
2009-02-18 15:45:00,71.95,72.09,71.75,71.75,12100.0,59.3319,59.4473,59.167,59.167,12100.0
2009-02-18 15:50:00,71.84,72.04,71.76,71.87,10200.0,59.2412,59.4061,59.1752,59.2659,10200.0
2009-02-18 15:55:00,71.76,71.78,71.61,71.75,17400.0,59.1752,59.1917,59.0515,59.167,17400.0
2009-02-19 09:30:00,72.18,72.89,71.89,72.67,4800.0,59.5215,60.107,59.2824,59.9256,4800.0
2009-02-19 09:35:00,72.69,73.39,72.63,73.39,9900.0,59.9421,60.5193,59.8926,60.5193,9900.0
2009-02-19 09:40:00,73.3,73.48,73.13,73.35,7400.0,60.4451,60.5936,60.3049,60.4864,7400.0
2009-02-19 09:45:00,73.34,73.37,72.72,72.72,16400.0,60.4781,60.5029,59.9668,59.9668,16400.0
2009-02-19 09:50:00,72.73,72.73,72.08,72.55,3900.0,59.9751,59.9751,59.4391,59.8267,3900.0
2009-02-19 09:55:00,72.63,72.9,72.41,72.74,7600.0,59.8926,60.1153,59.7112,59.9833,7600.0
2009-02-19 10:00:00,72.62,72.76,72.31,72.71,5000.0,59.8844,59.9998,59.6287,59.9586,5000.0
2009-02-19 10:05:00,72.58,72.58,72.24,72.33,6200.0,59.8514,59.8514,59.571,59.6452,6200.0
2009-02-19 10:10:00,72.18,72.18,71.68,72.12,11100.0,59.5215,59.5215,59.1092,59.4721,11100.0
2009-02-19 10:15:00,72.14,72.16,71.45,71.46,4200.0,59.4886,59.5051,58.9196,58.9278,4200.0
2009-02-19 10:20:00,71.45,71.71,71.45,71.61,3700.0,58.9196,59.134,58.9196,59.0515,3700.0
2009-02-19 10:25:00,71.45,71.55,71.27,71.49,1700.0,58.9196,59.002,58.7711,58.9526,1700.0
2009-02-19 10:30:00,71.43,71.65,71.39,71.39,3000.0,58.9031,59.0845,58.8701,58.8701,3000.0
2009-02-19 10:35:00,71.41,71.5,71.13,71.18,19400.0,58.8866,58.9608,58.6557,58.6969,19400.0
2009-02-19 10:40:00,71.09,71.16,70.9,71.03,4500.0,58.6227,58.6804,58.466,58.5732,4500.0
2009-02-19 10:45:00,71.11,71.16,70.96,71.05,9700.0,58.6392,58.6804,58.5155,58.5897,9700.0
2009-02-19 10:50:00,70.99,71.04,70.85,70.85,4000.0,58.5402,58.5815,58.4248,58.4248,4000.0
2009-02-19 10:55:00,70.86,71.02,70.79,71.01,3800.0,58.433,58.565,58.3753,58.5567,3800.0
2009-02-19 11:00:00,70.99,71.44,70.99,71.33,5900.0,58.5402,58.9113,58.5402,58.8206,5900.0
2009-02-19 11:05:00,71.38,71.64,71.33,71.33,2700.0,58.8618,59.0762,58.8206,58.8206,2700.0
2009-02-19 11:10:00,71.5,71.71,71.4,71.54,3600.0,58.9608,59.134,58.8783,58.9938,3600.0
2009-02-19 11:15:00,71.41,71.5,71.04,71.04,2200.0,58.8866,58.9608,58.5815,58.5815,2200.0
2009-02-19 11:20:00,71.23,71.26,70.88,71.0,1800.0,58.7382,58.7629,58.4495,58.5485,1800.0
2009-02-19 11:25:00,70.92,71.15,70.73,71.15,1800.0,58.4825,58.6722,58.3258,58.6722,1800.0
2009-02-19 11:30:00,70.98,71.24,70.94,70.94,1800.0,58.532,58.7464,58.499,58.499,1800.0
2009-02-19 11:35:00,71.03,71.17,70.87,70.93,3500.0,58.5732,58.6887,58.4413,58.4908,3500.0
2009-02-19 11:40:00,70.93,71.1,70.48,70.6,3700.0,58.4908,58.631,58.1197,58.2186,3700.0
2009-02-19 11:45:00,70.45,70.6,70.39,70.6,3800.0,58.0949,58.2186,58.0455,58.2186,3800.0
2009-02-19 11:50:00,70.5,70.69,70.5,70.69,2700.0,58.1362,58.2929,58.1362,58.2929,2700.0
2009-02-19 11:55:00,70.71,70.74,70.47,70.67,4100.0,58.3093,58.3341,58.1114,58.2764,4100.0
2009-02-19 12:00:00,70.61,70.71,70.26,70.41,5700.0,58.2269,58.3093,57.9383,58.062,5700.0
2009-02-19 12:05:00,70.33,70.89,70.32,70.72,4900.0,57.996,58.4578,57.9877,58.3176,4900.0
2009-02-19 12:10:00,70.71,70.89,70.49,70.6,7900.0,58.3093,58.4578,58.1279,58.2186,7900.0
2009-02-19 12:15:00,70.59,70.77,70.36,70.49,19900.0,58.2104,58.3588,58.0207,58.1279,19900.0
2009-02-19 12:20:00,70.5,70.83,70.49,70.7,2300.0,58.1362,58.4083,58.1279,58.3011,2300.0
2009-02-19 12:25:00,70.64,70.64,70.49,70.61,1300.0,58.2516,58.2516,58.1279,58.2269,1300.0
2009-02-19 12:30:00,70.71,70.73,70.41,70.73,5000.0,58.3093,58.3258,58.062,58.3258,5000.0
2009-02-19 12:35:00,70.65,70.78,70.6,70.76,3100.0,58.2599,58.3671,58.2186,58.3506,3100.0
2009-02-19 12:40:00,70.81,70.84,70.69,70.83,800.0,58.3918,58.4165,58.2929,58.4083,800.0
2009-02-19 12:45:00,70.73,71.01,70.69,70.85,14900.0,58.3258,58.5567,58.2929,58.4248,14900.0
2009-02-19 12:50:00,70.82,70.97,70.82,70.97,1500.0,58.4001,58.5237,58.4001,58.5237,1500.0
2009-02-19 12:55:00,70.95,70.99,70.81,70.81,5600.0,58.5073,58.5402,58.3918,58.3918,5600.0
2009-02-19 13:00:00,70.74,70.74,70.57,70.57,2200.0,58.3341,58.3341,58.1939,58.1939,2200.0
2009-02-19 13:05:00,70.46,70.81,70.43,70.73,5700.0,58.1032,58.3918,58.0785,58.3258,5700.0
2009-02-19 13:10:00,70.73,70.92,70.65,70.67,4200.0,58.3258,58.4825,58.2599,58.2764,4200.0
2009-02-19 13:15:00,70.63,70.96,70.53,70.87,7300.0,58.2434,58.5155,58.1609,58.4413,7300.0
2009-02-19 13:20:00,70.82,70.98,70.71,70.82,1900.0,58.4001,58.532,58.3093,58.4001,1900.0
2009-02-19 13:25:00,70.84,70.97,70.75,70.87,1500.0,58.4165,58.5237,58.3423,58.4413,1500.0
2009-02-19 13:30:00,70.87,70.87,70.74,70.78,1200.0,58.4413,58.4413,58.3341,58.3671,1200.0
2009-02-19 13:35:00,70.72,70.85,70.71,70.81,1900.0,58.3176,58.4248,58.3093,58.3918,1900.0
2009-02-19 13:40:00,70.81,70.83,70.58,70.58,1400.0,58.3918,58.4083,58.2021,58.2021,1400.0
2009-02-19 13:45:00,70.69,70.74,70.43,70.49,2800.0,58.2929,58.3341,58.0785,58.1279,2800.0
2009-02-19 13:50:00,70.52,70.55,70.46,70.48,3600.0,58.1527,58.1774,58.1032,58.1197,3600.0
2009-02-19 13:55:00,70.41,70.44,70.28,70.38,2700.0,58.062,58.0867,57.9548,58.0372,2700.0
2009-02-19 14:00:00,70.38,70.65,70.38,70.5,4600.0,58.0372,58.2599,58.0372,58.1362,4600.0
2009-02-19 14:05:00,70.5,70.71,70.45,70.55,2700.0,58.1362,58.3093,58.0949,58.1774,2700.0
2009-02-19 14:10:00,70.5,70.58,70.36,70.42,1200.0,58.1362,58.2021,58.0207,58.0702,1200.0
2009-02-19 14:15:00,70.39,70.43,70.22,70.33,4300.0,58.0455,58.0785,57.9053,57.996,4300.0
2009-02-19 14:20:00,70.33,70.42,70.14,70.42,5400.0,57.996,58.0702,57.8393,58.0702,5400.0
2009-02-19 14:25:00,70.41,70.54,70.34,70.46,3200.0,58.062,58.1692,58.0042,58.1032,3200.0
2009-02-19 14:30:00,70.46,70.46,70.18,70.38,5200.0,58.1032,58.1032,57.8723,58.0372,5200.0
2009-02-19 14:35:00,70.4,70.42,70.26,70.42,2000.0,58.0537,58.0702,57.9383,58.0702,2000.0
2009-02-19 14:40:00,70.42,70.47,69.99,70.0,6600.0,58.0702,58.1114,57.7156,57.7239,6600.0
2009-02-19 14:45:00,70.02,70.17,70.0,70.0,7300.0,57.7404,57.864,57.7239,57.7239,7300.0
2009-02-19 14:50:00,69.99,70.26,69.96,70.1,10500.0,57.7156,57.9383,57.6909,57.8063,10500.0
2009-02-19 14:55:00,70.13,70.36,70.1,70.2,5200.0,57.8311,58.0207,57.8063,57.8888,5200.0
2009-02-19 15:00:00,70.19,70.59,70.19,70.42,23400.0,57.8805,58.2104,57.8805,58.0702,23400.0
2009-02-19 15:05:00,70.4,70.52,70.12,70.18,16700.0,58.0537,58.1527,57.8228,57.8723,16700.0
2009-02-19 15:10:00,70.15,70.15,69.78,69.94,10800.0,57.8476,57.8476,57.5424,57.6744,10800.0
2009-02-19 15:15:00,69.97,70.15,69.63,69.78,17700.0,57.6991,57.8476,57.4187,57.5424,17700.0
2009-02-19 15:20:00,69.8,69.89,69.56,69.68,40500.0,57.5589,57.6332,57.361,57.46,40500.0
2009-02-19 15:25:00,69.71,70.15,69.7,69.82,15800.0,57.4847,57.8476,57.4765,57.5754,15800.0
2009-02-19 15:30:00,69.82,70.0,69.53,69.65,40200.0,57.5754,57.7239,57.3363,57.4352,40200.0
2009-02-19 15:35:00,69.67,69.82,69.5,69.65,13600.0,57.4517,57.5754,57.3115,57.4352,13600.0
2009-02-19 15:40:00,69.61,70.16,69.52,70.16,16000.0,57.4023,57.8558,57.328,57.8558,16000.0
2009-02-19 15:45:00,70.14,70.21,69.72,69.94,22800.0,57.8393,57.897,57.493,57.6744,22800.0
2009-02-19 15:50:00,70.01,70.44,69.71,69.75,27600.0,57.7321,58.0867,57.4847,57.5177,27600.0
2009-02-19 15:55:00,69.7,69.82,69.47,69.52,59100.0,57.4765,57.5754,57.2868,57.328,59100.0
2009-02-20 09:30:00,68.5,69.14,68.01,69.13,8300.0,56.4869,57.0147,56.0829,57.0064,8300.0
2009-02-20 09:35:00,68.96,70.18,68.96,70.11,13100.0,56.8662,57.8723,56.8662,57.8146,13100.0
2009-02-20 09:40:00,70.08,70.43,68.56,68.9,12200.0,57.7898,58.0785,56.5364,56.8168,12200.0
2009-02-20 09:45:00,68.9,69.14,68.71,68.92,12800.0,56.8168,57.0147,56.6601,56.8333,12800.0
2009-02-20 09:50:00,68.88,69.75,68.86,69.25,10100.0,56.8003,57.5177,56.7838,57.1054,10100.0
2009-02-20 09:55:00,69.28,70.33,69.28,70.17,13900.0,57.1301,57.996,57.1301,57.864,13900.0
2009-02-20 10:00:00,70.24,70.45,69.5,69.85,26800.0,57.9218,58.0949,57.3115,57.6002,26800.0
2009-02-20 10:05:00,69.85,71.07,69.85,70.83,23000.0,57.6002,58.6062,57.6002,58.4083,23000.0
2009-02-20 10:10:00,70.95,71.14,70.33,70.88,17500.0,58.5073,58.6639,57.996,58.4495,17500.0
2009-02-20 10:15:00,70.88,71.19,70.3,71.14,11700.0,58.4495,58.7052,57.9712,58.6639,11700.0
2009-02-20 10:20:00,71.15,71.15,70.55,70.69,10100.0,58.6722,58.6722,58.1774,58.2929,10100.0
2009-02-20 10:25:00,70.63,71.19,70.38,70.87,13200.0,58.2434,58.7052,58.0372,58.4413,13200.0
2009-02-20 10:30:00,70.84,70.92,70.42,70.42,11600.0,58.4165,58.4825,58.0702,58.0702,11600.0
2009-02-20 10:35:00,70.41,70.99,70.37,70.88,7700.0,58.062,58.5402,58.029,58.4495,7700.0
2009-02-20 10:40:00,71.04,71.22,70.67,71.07,7600.0,58.5815,58.7299,58.2764,58.6062,7600.0
2009-02-20 10:45:00,71.03,71.16,70.75,70.8,6500.0,58.5732,58.6804,58.3423,58.3836,6500.0
2009-02-20 10:50:00,70.89,70.89,70.08,70.31,6800.0,58.4578,58.4578,57.7898,57.9795,6800.0
2009-02-20 10:55:00,70.31,70.48,70.13,70.28,5700.0,57.9795,58.1197,57.8311,57.9548,5700.0
2009-02-20 11:00:00,70.17,70.33,70.13,70.13,2100.0,57.864,57.996,57.8311,57.8311,2100.0
2009-02-20 11:05:00,70.07,70.13,69.46,69.46,5800.0,57.7816,57.8311,57.2786,57.2786,5800.0
2009-02-20 11:10:00,69.61,69.64,69.35,69.38,14400.0,57.4023,57.427,57.1879,57.2126,14400.0
2009-02-20 11:15:00,69.39,69.46,69.15,69.42,10100.0,57.2208,57.2786,57.0229,57.2456,10100.0
2009-02-20 11:20:00,69.44,69.75,69.34,69.67,5800.0,57.2621,57.5177,57.1796,57.4517,5800.0
2009-02-20 11:25:00,69.52,69.55,69.24,69.55,7300.0,57.328,57.3528,57.0971,57.3528,7300.0
2009-02-20 11:30:00,69.43,69.54,69.1,69.22,8500.0,57.2538,57.3445,56.9817,57.0807,8500.0
2009-02-20 11:35:00,69.25,69.48,69.17,69.48,12000.0,57.1054,57.2951,57.0394,57.2951,12000.0
2009-02-20 11:40:00,69.37,69.46,69.0,69.15,6200.0,57.2043,57.2786,56.8992,57.0229,6200.0
2009-02-20 11:45:00,69.08,69.15,68.92,69.0,4600.0,56.9652,57.0229,56.8333,56.8992,4600.0
2009-02-20 11:50:00,69.05,69.05,68.8,68.8,4500.0,56.9405,56.9405,56.7343,56.7343,4500.0
2009-02-20 11:55:00,68.87,69.15,68.8,69.0,5600.0,56.792,57.0229,56.7343,56.8992,5600.0
2009-02-20 12:00:00,69.12,69.5,69.05,69.5,12000.0,56.9982,57.3115,56.9405,57.3115,12000.0
2009-02-20 12:05:00,69.5,69.5,69.22,69.49,6400.0,57.3115,57.3115,57.0807,57.3033,6400.0
2009-02-20 12:10:00,69.49,69.5,69.33,69.35,10300.0,57.3033,57.3115,57.1714,57.1879,10300.0
2009-02-20 12:15:00,69.27,69.27,68.97,69.08,5600.0,57.1219,57.1219,56.8745,56.9652,5600.0
2009-02-20 12:20:00,69.01,69.26,68.99,69.1,7200.0,56.9075,57.1136,56.891,56.9817,7200.0
2009-02-20 12:25:00,69.08,69.25,69.0,69.23,7400.0,56.9652,57.1054,56.8992,57.0889,7400.0
2009-02-20 12:30:00,69.2,69.23,69.03,69.23,7300.0,57.0642,57.0889,56.924,57.0889,7300.0
2009-02-20 12:35:00,69.23,69.46,69.15,69.46,5900.0,57.0889,57.2786,57.0229,57.2786,5900.0
2009-02-20 12:40:00,69.39,69.46,69.23,69.27,4300.0,57.2208,57.2786,57.0889,57.1219,4300.0
2009-02-20 12:45:00,69.24,69.24,69.0,69.05,12100.0,57.0971,57.0971,56.8992,56.9405,12100.0
2009-02-20 12:50:00,69.08,69.13,69.0,69.05,24600.0,56.9652,57.0064,56.8992,56.9405,24600.0
2009-02-20 12:55:00,69.02,69.12,68.14,68.35,21500.0,56.9157,56.9982,56.1901,56.3632,21500.0
2009-02-20 13:00:00,68.37,68.6,68.03,68.53,6500.0,56.3797,56.5694,56.0993,56.5117,6500.0
2009-02-20 13:05:00,68.54,68.64,68.45,68.48,2500.0,56.5199,56.6024,56.4457,56.4704,2500.0
2009-02-20 13:10:00,68.29,68.29,68.01,68.01,3400.0,56.3137,56.3137,56.0829,56.0829,3400.0
2009-02-20 13:15:00,68.0,68.0,67.42,67.66,7100.0,56.0746,56.0746,55.5963,55.7942,7100.0
2009-02-20 13:20:00,67.63,68.08,67.63,68.06,4200.0,55.7695,56.1406,55.7695,56.1241,4200.0
2009-02-20 13:25:00,68.1,68.26,67.94,68.0,36000.0,56.1571,56.289,56.0251,56.0746,36000.0
2009-02-20 13:30:00,68.01,68.01,67.56,67.68,8700.0,56.0829,56.0829,55.7118,55.8107,8700.0
2009-02-20 13:35:00,67.75,67.86,67.56,67.77,5500.0,55.8685,55.9592,55.7118,55.8849,5500.0
2009-02-20 13:40:00,67.81,67.81,67.62,67.62,3300.0,55.9179,55.9179,55.7613,55.7613,3300.0
2009-02-20 13:45:00,67.62,67.81,67.31,67.34,6600.0,55.7613,55.9179,55.5056,55.5304,6600.0
2009-02-20 13:50:00,67.37,67.72,67.34,67.72,16600.0,55.5551,55.8437,55.5304,55.8437,16600.0
2009-02-20 13:55:00,67.75,67.79,67.5,67.68,10400.0,55.8685,55.9014,55.6623,55.8107,10400.0
2009-02-20 14:00:00,67.61,67.74,67.4,67.48,6500.0,55.753,55.8602,55.5798,55.6458,6500.0
2009-02-20 14:05:00,67.47,67.84,67.45,67.72,9300.0,55.6376,55.9427,55.6211,55.8437,9300.0
2009-02-20 14:10:00,67.65,67.67,67.37,67.43,7000.0,55.786,55.8025,55.5551,55.6046,7000.0
2009-02-20 14:15:00,67.46,68.16,67.46,68.15,25800.0,55.6293,56.2065,55.6293,56.1983,25800.0
2009-02-20 14:20:00,68.16,68.63,67.89,68.55,12200.0,56.2065,56.5941,55.9839,56.5282,12200.0
2009-02-20 14:25:00,68.59,68.95,68.09,68.26,13000.0,56.5611,56.858,56.1488,56.289,13000.0
2009-02-20 14:30:00,68.18,68.64,68.18,68.44,12800.0,56.223,56.6024,56.223,56.4374,12800.0
2009-02-20 14:35:00,68.45,68.75,68.22,68.65,23500.0,56.4457,56.6931,56.256,56.6106,23500.0
2009-02-20 14:40:00,68.65,68.81,68.27,68.37,31800.0,56.6106,56.7426,56.2973,56.3797,31800.0
2009-02-20 14:45:00,68.46,68.64,68.2,68.5,31400.0,56.4539,56.6024,56.2395,56.4869,31400.0
2009-02-20 14:50:00,68.5,69.4,68.38,68.98,30400.0,56.4869,57.2291,56.388,56.8827,30400.0
2009-02-20 14:55:00,68.95,69.14,68.3,68.51,20200.0,56.858,57.0147,56.322,56.4952,20200.0
2009-02-20 15:00:00,68.33,68.67,68.22,68.57,22800.0,56.3467,56.6271,56.256,56.5446,22800.0
2009-02-20 15:05:00,68.68,69.01,68.35,68.76,22100.0,56.6354,56.9075,56.3632,56.7013,22100.0
2009-02-20 15:10:00,68.77,68.91,68.48,68.82,13900.0,56.7096,56.825,56.4704,56.7508,13900.0
2009-02-20 15:15:00,68.75,68.95,68.68,68.83,6100.0,56.6931,56.858,56.6354,56.759,6100.0
2009-02-20 15:20:00,68.93,68.97,68.6,68.77,9300.0,56.8415,56.8745,56.5694,56.7096,9300.0
2009-02-20 15:25:00,68.75,68.76,68.19,68.36,11900.0,56.6931,56.7013,56.2313,56.3715,11900.0
2009-02-20 15:30:00,68.29,68.54,68.08,68.34,14400.0,56.3137,56.5199,56.1406,56.355,14400.0
2009-02-20 15:35:00,68.34,68.63,68.31,68.42,15600.0,56.355,56.5941,56.3302,56.421,15600.0
2009-02-20 15:40:00,68.37,68.56,68.16,68.23,19700.0,56.3797,56.5364,56.2065,56.2643,19700.0
2009-02-20 15:45:00,68.28,68.38,68.05,68.38,13300.0,56.3055,56.388,56.1158,56.388,13300.0
2009-02-20 15:50:00,68.37,68.69,68.16,68.52,28800.0,56.3797,56.6436,56.2065,56.5034,28800.0
2009-02-20 15:55:00,68.43,68.8,68.37,68.67,20700.0,56.4292,56.7343,56.3797,56.6271,20700.0
2009-02-23 09:30:00,69.07,70.24,68.6,69.38,20200.0,56.957,57.9218,56.5694,57.2126,20200.0
2009-02-23 09:35:00,69.28,70.86,69.28,70.77,13300.0,57.1301,58.433,57.1301,58.3588,13300.0
2009-02-23 09:40:00,70.71,70.95,69.86,69.86,14400.0,58.3093,58.5073,57.6084,57.6084,14400.0
2009-02-23 09:45:00,69.59,70.34,69.55,69.72,10100.0,57.3858,58.0042,57.3528,57.493,10100.0
2009-02-23 09:50:00,69.55,70.1,69.5,69.8,9400.0,57.3528,57.8063,57.3115,57.5589,9400.0
2009-02-23 09:55:00,69.85,70.13,69.13,69.25,4600.0,57.6002,57.8311,57.0064,57.1054,4600.0
2009-02-23 10:00:00,69.23,69.65,69.05,69.07,9400.0,57.0889,57.4352,56.9405,56.957,9400.0
2009-02-23 10:05:00,69.05,69.11,68.67,69.11,5300.0,56.9405,56.9899,56.6271,56.9899,5300.0
2009-02-23 10:10:00,68.99,69.02,68.64,68.64,2400.0,56.891,56.9157,56.6024,56.6024,2400.0
2009-02-23 10:15:00,68.36,68.68,68.27,68.68,2100.0,56.3715,56.6354,56.2973,56.6354,2100.0
2009-02-23 10:20:00,68.69,68.94,68.69,68.92,1100.0,56.6436,56.8498,56.6436,56.8333,1100.0
2009-02-23 10:25:00,68.64,68.81,68.55,68.81,1700.0,56.6024,56.7426,56.5282,56.7426,1700.0
2009-02-23 10:30:00,68.77,68.77,68.19,68.19,5100.0,56.7096,56.7096,56.2313,56.2313,5100.0
2009-02-23 10:35:00,68.23,68.23,67.74,68.09,9000.0,56.2643,56.2643,55.8602,56.1488,9000.0
2009-02-23 10:40:00,68.08,68.08,67.88,67.88,5000.0,56.1406,56.1406,55.9757,55.9757,5000.0
2009-02-23 10:45:00,67.95,68.18,67.9,68.17,8800.0,56.0334,56.223,55.9921,56.2148,8800.0
2009-02-23 10:50:00,68.17,68.31,67.87,68.11,4600.0,56.2148,56.3302,55.9674,56.1653,4600.0
2009-02-23 10:55:00,68.11,68.16,67.59,67.59,6200.0,56.1653,56.2065,55.7365,55.7365,6200.0
2009-02-23 11:00:00,67.6,67.89,67.42,67.69,6200.0,55.7448,55.9839,55.5963,55.819,6200.0
2009-02-23 11:05:00,67.75,67.75,67.35,67.49,6300.0,55.8685,55.8685,55.5386,55.654,6300.0
2009-02-23 11:10:00,67.51,67.88,67.25,67.3,5800.0,55.6705,55.9757,55.4561,55.4974,5800.0
2009-02-23 11:15:00,67.3,67.64,67.25,67.51,10800.0,55.4974,55.7777,55.4561,55.6705,10800.0
2009-02-23 11:20:00,67.51,67.7,67.29,67.56,12500.0,55.6705,55.8272,55.4891,55.7118,12500.0
2009-02-23 11:25:00,67.53,68.06,67.53,67.78,3300.0,55.687,56.1241,55.687,55.8932,3300.0
2009-02-23 11:30:00,67.74,67.87,67.47,67.87,4600.0,55.8602,55.9674,55.6376,55.9674,4600.0
2009-02-23 11:35:00,67.79,68.24,67.71,68.1,4900.0,55.9014,56.2725,55.8355,56.1571,4900.0
2009-02-23 11:40:00,68.1,68.39,67.96,68.33,8500.0,56.1571,56.3962,56.0416,56.3467,8500.0
2009-02-23 11:45:00,68.31,68.55,68.23,68.26,11500.0,56.3302,56.5282,56.2643,56.289,11500.0
2009-02-23 11:50:00,68.29,68.56,68.29,68.42,5300.0,56.3137,56.5364,56.3137,56.421,5300.0
2009-02-23 11:55:00,68.3,68.47,68.25,68.28,5100.0,56.322,56.4622,56.2808,56.3055,5100.0
2009-02-23 12:00:00,68.36,68.4,68.15,68.25,18900.0,56.3715,56.4045,56.1983,56.2808,18900.0
2009-02-23 12:05:00,68.25,68.25,68.0,68.0,2300.0,56.2808,56.2808,56.0746,56.0746,2300.0
2009-02-23 12:10:00,68.1,68.51,68.1,68.5,4900.0,56.1571,56.4952,56.1571,56.4869,4900.0
2009-02-23 12:15:00,68.32,68.32,68.15,68.26,6900.0,56.3385,56.3385,56.1983,56.289,6900.0
2009-02-23 12:20:00,68.18,68.36,68.15,68.32,3500.0,56.223,56.3715,56.1983,56.3385,3500.0
2009-02-23 12:25:00,68.37,68.43,68.15,68.25,4100.0,56.3797,56.4292,56.1983,56.2808,4100.0
2009-02-23 12:30:00,68.15,68.31,68.15,68.17,28700.0,56.1983,56.3302,56.1983,56.2148,28700.0
2009-02-23 12:35:00,68.15,68.34,68.15,68.29,11000.0,56.1983,56.355,56.1983,56.3137,11000.0
2009-02-23 12:40:00,68.26,68.4,68.25,68.32,10400.0,56.289,56.4045,56.2808,56.3385,10400.0
2009-02-23 12:45:00,68.25,68.39,68.25,68.32,25900.0,56.2808,56.3962,56.2808,56.3385,25900.0
2009-02-23 12:50:00,68.32,68.47,68.25,68.25,13600.0,56.3385,56.4622,56.2808,56.2808,13600.0
2009-02-23 12:55:00,68.25,68.47,68.25,68.45,12000.0,56.2808,56.4622,56.2808,56.4457,12000.0
2009-02-23 13:00:00,68.46,68.47,68.3,68.35,6200.0,56.4539,56.4622,56.322,56.3632,6200.0
2009-02-23 13:05:00,68.33,68.78,68.33,68.78,19800.0,56.3467,56.7178,56.3467,56.7178,19800.0
2009-02-23 13:10:00,68.82,69.24,68.79,69.18,15300.0,56.7508,57.0971,56.7261,57.0477,15300.0
2009-02-23 13:15:00,69.08,69.25,68.95,69.0,3500.0,56.9652,57.1054,56.858,56.8992,3500.0
2009-02-23 13:20:00,68.93,69.14,68.84,68.97,6100.0,56.8415,57.0147,56.7673,56.8745,6100.0
2009-02-23 13:25:00,68.99,69.25,68.92,69.03,8700.0,56.891,57.1054,56.8333,56.924,8700.0
2009-02-23 13:30:00,69.04,69.21,68.81,68.92,7600.0,56.9322,57.0724,56.7426,56.8333,7600.0
2009-02-23 13:35:00,68.92,69.24,68.91,69.2,6900.0,56.8333,57.0971,56.825,57.0642,6900.0
2009-02-23 13:40:00,69.24,69.31,69.14,69.31,4500.0,57.0971,57.1549,57.0147,57.1549,4500.0
2009-02-23 13:45:00,69.5,69.5,68.97,69.06,4400.0,57.3115,57.3115,56.8745,56.9487,4400.0
2009-02-23 13:50:00,69.03,69.11,68.94,68.96,8900.0,56.924,56.9899,56.8498,56.8662,8900.0
2009-02-23 13:55:00,69.08,69.27,68.89,69.2,17100.0,56.9652,57.1219,56.8085,57.0642,17100.0
2009-02-23 14:00:00,69.02,69.24,68.95,69.23,6300.0,56.9157,57.0971,56.858,57.0889,6300.0
2009-02-23 14:05:00,69.25,69.39,68.97,69.0,6300.0,57.1054,57.2208,56.8745,56.8992,6300.0
2009-02-23 14:10:00,68.99,69.48,68.97,69.47,10400.0,56.891,57.2951,56.8745,57.2868,10400.0
2009-02-23 14:15:00,69.52,69.81,69.52,69.68,5700.0,57.328,57.5672,57.328,57.46,5700.0
2009-02-23 14:20:00,69.79,70.3,69.74,69.89,9900.0,57.5507,57.9712,57.5095,57.6332,9900.0
2009-02-23 14:25:00,69.85,70.28,69.85,70.0,8000.0,57.6002,57.9548,57.6002,57.7239,8000.0
2009-02-23 14:30:00,70.06,70.1,69.45,69.81,12500.0,57.7733,57.8063,57.2703,57.5672,12500.0
2009-02-23 14:35:00,69.83,70.35,69.81,70.14,7500.0,57.5837,58.0125,57.5672,57.8393,7500.0
2009-02-23 14:40:00,70.15,70.18,69.64,69.87,6300.0,57.8476,57.8723,57.427,57.6167,6300.0
2009-02-23 14:45:00,69.76,69.87,69.51,69.54,9200.0,57.526,57.6167,57.3198,57.3445,9200.0
2009-02-23 14:50:00,69.48,69.54,69.0,69.13,11500.0,57.2951,57.3445,56.8992,57.0064,11500.0
2009-02-23 14:55:00,69.15,69.17,68.99,69.0,12300.0,57.0229,57.0394,56.891,56.8992,12300.0
2009-02-23 15:00:00,69.0,69.22,68.89,69.04,13200.0,56.8992,57.0807,56.8085,56.9322,13200.0
2009-02-23 15:05:00,69.01,69.23,68.88,68.98,37200.0,56.9075,57.0889,56.8003,56.8827,37200.0
2009-02-23 15:10:00,68.96,69.26,68.76,69.14,13600.0,56.8662,57.1136,56.7013,57.0147,13600.0
2009-02-23 15:15:00,69.13,69.4,69.0,69.0,15000.0,57.0064,57.2291,56.8992,56.8992,15000.0
2009-02-23 15:20:00,69.03,69.11,68.47,68.63,14700.0,56.924,56.9899,56.4622,56.5941,14700.0
2009-02-23 15:25:00,68.54,68.98,68.44,68.69,36900.0,56.5199,56.8827,56.4374,56.6436,36900.0
2009-02-23 15:30:00,68.65,69.46,68.65,68.75,12500.0,56.6106,57.2786,56.6106,56.6931,12500.0
2009-02-23 15:35:00,68.78,68.93,68.56,68.57,23800.0,56.7178,56.8415,56.5364,56.5446,23800.0
2009-02-23 15:40:00,68.65,68.83,68.48,68.49,31400.0,56.6106,56.759,56.4704,56.4787,31400.0
2009-02-23 15:45:00,68.47,68.8,68.44,68.44,19400.0,56.4622,56.7343,56.4374,56.4374,19400.0
2009-02-23 15:50:00,68.4,68.79,68.22,68.55,29200.0,56.4045,56.7261,56.256,56.5282,29200.0
2009-02-23 15:55:00,68.53,68.64,68.37,68.61,53000.0,56.5117,56.6024,56.3797,56.5776,53000.0
2009-02-24 09:30:00,68.69,69.29,68.69,68.91,9000.0,56.6436,57.1384,56.6436,56.825,9000.0
2009-02-24 09:35:00,68.99,69.9,68.99,69.64,8800.0,56.891,57.6414,56.891,57.427,8800.0
2009-02-24 09:40:00,69.63,69.67,69.11,69.11,5300.0,57.4187,57.4517,56.9899,56.9899,5300.0
2009-02-24 09:45:00,69.15,69.48,69.0,69.33,8100.0,57.0229,57.2951,56.8992,57.1714,8100.0
2009-02-24 09:50:00,69.37,70.11,69.37,69.86,18200.0,57.2043,57.8146,57.2043,57.6084,18200.0
2009-02-24 09:55:00,69.77,69.77,69.33,69.39,7000.0,57.5342,57.5342,57.1714,57.2208,7000.0
2009-02-24 10:00:00,69.3,69.64,68.99,69.5,24400.0,57.1466,57.427,56.891,57.3115,24400.0
2009-02-24 10:05:00,69.4,70.0,69.06,70.0,13700.0,57.2291,57.7239,56.9487,57.7239,13700.0
2009-02-24 10:10:00,69.97,70.25,69.4,69.47,7700.0,57.6991,57.93,57.2291,57.2868,7700.0
2009-02-24 10:15:00,69.34,69.45,69.03,69.36,12000.0,57.1796,57.2703,56.924,57.1961,12000.0
2009-02-24 10:20:00,69.35,69.56,69.14,69.4,7200.0,57.1879,57.361,57.0147,57.2291,7200.0
2009-02-24 10:25:00,69.46,70.02,69.36,70.01,5100.0,57.2786,57.7404,57.1961,57.7321,5100.0
2009-02-24 10:30:00,69.95,70.29,69.74,69.74,4800.0,57.6826,57.963,57.5095,57.5095,4800.0
2009-02-24 10:35:00,69.84,70.54,69.84,70.1,7800.0,57.5919,58.1692,57.5919,57.8063,7800.0
2009-02-24 10:40:00,70.1,70.48,69.5,70.37,14300.0,57.8063,58.1197,57.3115,58.029,14300.0
2009-02-24 10:45:00,70.35,71.2,70.35,71.2,16700.0,58.0125,58.7134,58.0125,58.7134,16700.0
2009-02-24 10:50:00,71.14,71.76,71.14,71.74,24300.0,58.6639,59.1752,58.6639,59.1587,24300.0
2009-02-24 10:55:00,71.73,72.02,71.61,71.85,15200.0,59.1505,59.3896,59.0515,59.2494,15200.0
2009-02-24 11:00:00,71.88,71.95,71.46,71.53,18900.0,59.2742,59.3319,58.9278,58.9855,18900.0
2009-02-24 11:05:00,71.53,71.7,71.25,71.27,22800.0,58.9855,59.1257,58.7546,58.7711,22800.0
2009-02-24 11:10:00,71.27,72.15,71.25,72.13,18300.0,58.7711,59.4968,58.7546,59.4803,18300.0
2009-02-24 11:15:00,72.18,72.99,72.11,72.71,23800.0,59.5215,60.1895,59.4638,59.9586,23800.0
2009-02-24 11:20:00,72.71,73.12,72.55,72.97,26100.0,59.9586,60.2967,59.8267,60.173,26100.0
2009-02-24 11:25:00,72.97,73.09,72.53,73.07,22100.0,60.173,60.272,59.8102,60.2555,22100.0
2009-02-24 11:30:00,73.06,73.11,72.85,72.94,30200.0,60.2472,60.2885,60.074,60.1483,30200.0
2009-02-24 11:35:00,72.94,72.94,72.54,72.7,38900.0,60.1483,60.1483,59.8184,59.9504,38900.0
2009-02-24 11:40:00,72.72,72.89,72.66,72.81,5100.0,59.9668,60.107,59.9174,60.0411,5100.0
2009-02-24 11:45:00,72.85,72.85,71.78,71.78,11900.0,60.074,60.074,59.1917,59.1917,11900.0
2009-02-24 11:50:00,71.78,71.91,71.7,71.91,7900.0,59.1917,59.2989,59.1257,59.2989,7900.0
2009-02-24 11:55:00,71.89,72.26,71.85,72.01,7900.0,59.2824,59.5875,59.2494,59.3814,7900.0
2009-02-24 12:00:00,72.0,72.39,71.95,72.11,9300.0,59.3731,59.6947,59.3319,59.4638,9300.0
2009-02-24 12:05:00,72.03,72.03,71.75,71.77,5200.0,59.3979,59.3979,59.167,59.1835,5200.0
2009-02-24 12:10:00,71.69,71.69,71.52,71.65,2600.0,59.1175,59.1175,58.9773,59.0845,2600.0
2009-02-24 12:15:00,71.54,71.62,71.4,71.59,5100.0,58.9938,59.0598,58.8783,59.035,5100.0
2009-02-24 12:20:00,71.65,71.73,71.5,71.5,3100.0,59.0845,59.1505,58.9608,58.9608,3100.0
2009-02-24 12:25:00,71.47,71.55,71.39,71.55,19900.0,58.9361,59.002,58.8701,59.002,19900.0
2009-02-24 12:30:00,71.65,71.82,71.6,71.73,3200.0,59.0845,59.2247,59.0433,59.1505,3200.0
2009-02-24 12:35:00,71.67,72.14,71.67,71.8,5600.0,59.101,59.4886,59.101,59.2082,5600.0
2009-02-24 12:40:00,71.8,71.98,71.68,71.95,8600.0,59.2082,59.3566,59.1092,59.3319,8600.0
2009-02-24 12:45:00,71.93,72.16,71.84,71.84,4700.0,59.3154,59.5051,59.2412,59.2412,4700.0
2009-02-24 12:50:00,71.81,72.0,71.61,71.69,8200.0,59.2164,59.3731,59.0515,59.1175,8200.0
2009-02-24 12:55:00,71.7,71.76,71.58,71.63,4700.0,59.1257,59.1752,59.0268,59.068,4700.0
2009-02-24 13:00:00,71.57,71.64,71.49,71.64,3200.0,59.0185,59.0762,58.9526,59.0762,3200.0
2009-02-24 13:05:00,71.68,72.04,71.68,71.91,4700.0,59.1092,59.4061,59.1092,59.2989,4700.0
2009-02-24 13:10:00,71.85,71.91,71.25,71.3,4900.0,59.2494,59.2989,58.7546,58.7959,4900.0
2009-02-24 13:15:00,71.25,71.56,71.25,71.53,7300.0,58.7546,59.0103,58.7546,58.9855,7300.0
2009-02-24 13:20:00,71.56,72.22,71.56,72.21,6900.0,59.0103,59.5545,59.0103,59.5463,6900.0
2009-02-24 13:25:00,72.23,72.61,72.21,72.57,11300.0,59.5628,59.8761,59.5463,59.8432,11300.0
2009-02-24 13:30:00,72.67,73.25,72.63,72.92,38200.0,59.9256,60.4039,59.8926,60.1318,38200.0
2009-02-24 13:35:00,72.9,73.06,72.57,72.89,10700.0,60.1153,60.2472,59.8432,60.107,10700.0
2009-02-24 13:40:00,72.89,73.05,72.72,72.72,9900.0,60.107,60.239,59.9668,59.9668,9900.0
2009-02-24 13:45:00,72.72,72.85,72.45,72.56,13600.0,59.9668,60.074,59.7442,59.8349,13600.0
2009-02-24 13:50:00,72.52,72.83,72.48,72.81,11900.0,59.8019,60.0576,59.7689,60.0411,11900.0
2009-02-24 13:55:00,72.78,73.16,72.7,73.11,10500.0,60.0163,60.3297,59.9504,60.2885,10500.0
2009-02-24 14:00:00,73.2,73.53,73.09,73.37,9400.0,60.3627,60.6348,60.272,60.5029,9400.0
2009-02-24 14:05:00,73.38,73.76,73.3,73.64,10600.0,60.5111,60.8245,60.4451,60.7255,10600.0
2009-02-24 14:10:00,73.64,73.72,73.17,73.5,25900.0,60.7255,60.7915,60.3379,60.6101,25900.0
2009-02-24 14:15:00,73.54,74.09,73.54,74.09,7900.0,60.643,61.0966,60.643,61.0966,7900.0
2009-02-24 14:20:00,74.17,74.27,73.99,74.25,13100.0,61.1626,61.245,61.0141,61.2285,13100.0
2009-02-24 14:25:00,74.25,74.57,74.12,74.42,45500.0,61.2285,61.4924,61.1213,61.3687,45500.0
2009-02-24 14:30:00,74.43,74.5,73.77,73.9,17200.0,61.377,61.4347,60.8327,60.9399,17200.0
2009-02-24 14:35:00,74.03,74.46,73.97,74.19,7100.0,61.0471,61.4017,60.9976,61.179,7100.0
2009-02-24 14:40:00,74.18,74.89,74.17,74.77,31400.0,61.1708,61.7563,61.1626,61.6573,31400.0
2009-02-24 14:45:00,74.68,74.77,74.45,74.77,23000.0,61.5831,61.6573,61.3934,61.6573,23000.0
2009-02-24 14:50:00,74.74,74.95,74.38,74.41,19500.0,61.6326,61.8058,61.3357,61.3605,19500.0
2009-02-24 14:55:00,74.39,74.8,74.3,74.6,25100.0,61.344,61.6821,61.2698,61.5171,25100.0
2009-02-24 15:00:00,74.69,74.69,74.37,74.51,37200.0,61.5914,61.5914,61.3275,61.4429,37200.0
2009-02-24 15:05:00,74.51,75.2,74.47,75.14,31900.0,61.4429,62.0119,61.4099,61.9624,31900.0
2009-02-24 15:10:00,75.14,76.21,74.99,76.15,50700.0,61.9624,62.8448,61.8387,62.7953,50700.0
2009-02-24 15:15:00,76.15,76.19,75.83,75.87,24500.0,62.7953,62.8283,62.5314,62.5644,24500.0
2009-02-24 15:20:00,75.87,75.87,75.43,75.45,32700.0,62.5644,62.5644,62.2016,62.2181,32700.0
2009-02-24 15:25:00,75.42,75.44,74.64,74.76,29300.0,62.1933,62.2098,61.5501,61.6491,29300.0
2009-02-24 15:30:00,74.7,74.87,73.94,74.11,30300.0,61.5996,61.7398,60.9729,61.1131,30300.0
2009-02-24 15:35:00,74.01,74.4,73.87,74.37,25400.0,61.0306,61.3522,60.9152,61.3275,25400.0
2009-02-24 15:40:00,74.32,74.49,74.15,74.45,24700.0,61.2862,61.4264,61.1461,61.3934,24700.0
2009-02-24 15:45:00,74.45,74.55,73.86,74.34,43100.0,61.3934,61.4759,60.9069,61.3027,43100.0
2009-02-24 15:50:00,74.34,74.99,74.25,74.96,30300.0,61.3027,61.8387,61.2285,61.814,30300.0
2009-02-24 15:55:00,74.93,75.79,74.66,74.66,54900.0,61.7893,62.4984,61.5666,61.5666,54900.0
2009-02-25 09:30:00,74.02,75.47,74.02,75.0,11400.0,61.3654,62.5675,61.3654,62.1779,11400.0
2009-02-25 09:35:00,75.0,75.0,73.9,74.05,9700.0,62.1779,62.1779,61.2659,61.3903,9700.0
2009-02-25 09:40:00,74.03,74.05,72.91,72.92,6800.0,61.3737,61.3903,60.4452,60.4535,6800.0
2009-02-25 09:45:00,72.84,72.87,72.38,72.61,6300.0,60.3871,60.412,60.0058,60.1965,6300.0
2009-02-25 09:50:00,72.47,74.08,72.47,73.38,45500.0,60.0804,61.4151,60.0804,60.8348,45500.0
2009-02-25 09:55:00,73.25,73.26,72.56,72.63,12900.0,60.727,60.7353,60.155,60.213,12900.0
2009-02-25 10:00:00,72.54,72.54,71.79,71.95,8800.0,60.1384,60.1384,59.5166,59.6493,8800.0
2009-02-25 10:05:00,72.04,72.06,71.88,72.06,5700.0,59.7239,59.7405,59.5913,59.7405,5700.0
2009-02-25 10:10:00,72.18,72.41,72.01,72.3,3900.0,59.84,60.0307,59.699,59.9395,3900.0
2009-02-25 10:15:00,72.3,72.36,72.08,72.36,8700.0,59.9395,59.9892,59.7571,59.9892,8700.0
2009-02-25 10:20:00,72.3,72.8,72.28,72.79,6200.0,59.9395,60.354,59.9229,60.3457,6200.0
2009-02-25 10:25:00,72.83,73.09,72.83,73.02,2200.0,60.3788,60.5944,60.3788,60.5364,2200.0
2009-02-25 10:30:00,73.18,73.18,72.53,72.53,2600.0,60.669,60.669,60.1301,60.1301,2600.0
2009-02-25 10:35:00,72.39,72.72,72.39,72.64,6700.0,60.0141,60.2877,60.0141,60.2213,6700.0
2009-02-25 10:40:00,72.67,72.88,72.49,72.75,19500.0,60.2462,60.4203,60.097,60.3125,19500.0
2009-02-25 10:45:00,72.64,72.77,72.57,72.57,4200.0,60.2213,60.3291,60.1633,60.1633,4200.0
2009-02-25 10:50:00,72.5,72.64,72.44,72.51,2700.0,60.1053,60.2213,60.0555,60.1136,2700.0
2009-02-25 10:55:00,72.59,72.6,72.09,72.16,6400.0,60.1799,60.1882,59.7654,59.8234,6400.0
2009-02-25 11:00:00,72.21,72.25,72.08,72.18,3500.0,59.8648,59.898,59.7571,59.84,3500.0
2009-02-25 11:05:00,72.12,72.38,71.97,72.31,10800.0,59.7902,60.0058,59.6659,59.9477,10800.0
2009-02-25 11:10:00,72.32,72.33,72.06,72.19,4200.0,59.956,59.9643,59.7405,59.8483,4200.0
2009-02-25 11:15:00,72.2,72.23,71.93,72.23,4100.0,59.8566,59.8814,59.6327,59.8814,4100.0
2009-02-25 11:20:00,72.23,72.68,72.23,72.68,1700.0,59.8814,60.2545,59.8814,60.2545,1700.0
2009-02-25 11:25:00,72.75,72.9,72.61,72.7,5200.0,60.3125,60.4369,60.1965,60.2711,5200.0
2009-02-25 11:30:00,72.61,72.66,72.47,72.63,4800.0,60.1965,60.2379,60.0804,60.213,4800.0
2009-02-25 11:35:00,72.69,72.89,72.41,72.41,5200.0,60.2628,60.4286,60.0307,60.0307,5200.0
2009-02-25 11:40:00,72.52,73.13,72.48,73.13,4400.0,60.1218,60.6276,60.0887,60.6276,4400.0
2009-02-25 11:45:00,73.15,73.51,73.15,73.4,11200.0,60.6441,60.9426,60.6441,60.8514,11200.0
2009-02-25 11:50:00,73.41,73.42,72.9,73.3,14900.0,60.8597,60.868,60.4369,60.7685,14900.0
2009-02-25 11:55:00,73.26,73.27,73.0,73.0,10100.0,60.7353,60.7436,60.5198,60.5198,10100.0
2009-02-25 12:00:00,73.05,73.2,72.96,72.96,2700.0,60.5612,60.6856,60.4866,60.4866,2700.0
2009-02-25 12:05:00,72.92,73.05,72.66,72.67,3800.0,60.4535,60.5612,60.2379,60.2462,3800.0
2009-02-25 12:10:00,72.73,72.77,72.6,72.77,2500.0,60.2959,60.3291,60.1882,60.3291,2500.0
2009-02-25 12:15:00,72.72,72.72,72.44,72.5,9000.0,60.2877,60.2877,60.0555,60.1053,9000.0
2009-02-25 12:20:00,72.5,72.83,72.42,72.83,2500.0,60.1053,60.3788,60.0389,60.3788,2500.0
2009-02-25 12:25:00,72.69,72.69,72.44,72.5,1800.0,60.2628,60.2628,60.0555,60.1053,1800.0
2009-02-25 12:30:00,72.48,72.52,72.22,72.37,3700.0,60.0887,60.1218,59.8731,59.9975,3700.0
2009-02-25 12:35:00,72.34,72.41,71.95,71.95,10900.0,59.9726,60.0307,59.6493,59.6493,10900.0
2009-02-25 12:40:00,72.0,72.06,71.5,71.57,11100.0,59.6907,59.7405,59.2762,59.3343,11100.0
2009-02-25 12:45:00,71.52,71.52,71.25,71.25,11600.0,59.2928,59.2928,59.069,59.069,11600.0
2009-02-25 12:50:00,71.28,71.46,71.25,71.26,7100.0,59.0938,59.2431,59.069,59.0773,7100.0
2009-02-25 12:55:00,71.25,71.73,71.25,71.73,5800.0,59.069,59.4669,59.069,59.4669,5800.0
2009-02-25 13:00:00,71.76,71.83,71.62,71.81,3500.0,59.4918,59.5498,59.3757,59.5332,3500.0
2009-02-25 13:05:00,71.76,71.92,71.7,71.82,1600.0,59.4918,59.6244,59.442,59.5415,1600.0
2009-02-25 13:10:00,71.8,71.8,71.59,71.8,2700.0,59.5249,59.5249,59.3508,59.5249,2700.0
2009-02-25 13:15:00,71.72,71.76,71.56,71.7,3600.0,59.4586,59.4918,59.326,59.442,3600.0
2009-02-25 13:20:00,71.8,71.8,71.52,71.55,1900.0,59.5249,59.5249,59.2928,59.3177,1900.0
2009-02-25 13:25:00,71.55,71.8,71.55,71.62,2500.0,59.3177,59.5249,59.3177,59.3757,2500.0
2009-02-25 13:30:00,71.76,71.95,71.7,71.95,2300.0,59.4918,59.6493,59.442,59.6493,2300.0
2009-02-25 13:35:00,72.11,72.25,72.06,72.19,6100.0,59.7819,59.898,59.7405,59.8483,6100.0
2009-02-25 13:40:00,72.2,72.64,72.2,72.55,13100.0,59.8566,60.2213,59.8566,60.1467,13100.0
2009-02-25 13:45:00,72.55,72.86,72.43,72.75,5000.0,60.1467,60.4037,60.0472,60.3125,5000.0
2009-02-25 13:50:00,72.87,73.39,72.81,73.24,13200.0,60.412,60.8431,60.3623,60.7188,13200.0
2009-02-25 13:55:00,73.24,73.71,73.24,73.49,11500.0,60.7188,61.1084,60.7188,60.926,11500.0
2009-02-25 14:00:00,73.49,73.64,72.86,73.02,9600.0,60.926,61.0504,60.4037,60.5364,9600.0
2009-02-25 14:05:00,72.93,72.93,72.4,72.64,3800.0,60.4618,60.4618,60.0224,60.2213,3800.0
2009-02-25 14:10:00,72.71,72.85,72.29,72.31,5200.0,60.2794,60.3954,59.9312,59.9477,5200.0
2009-02-25 14:15:00,72.31,72.65,72.28,72.65,6200.0,59.9477,60.2296,59.9229,60.2296,6200.0
2009-02-25 14:20:00,72.66,72.66,72.27,72.61,7400.0,60.2379,60.2379,59.9146,60.1965,7400.0
2009-02-25 14:25:00,72.53,72.81,72.37,72.62,2100.0,60.1301,60.3623,59.9975,60.2047,2100.0
2009-02-25 14:30:00,72.72,72.92,72.6,72.68,3800.0,60.2877,60.4535,60.1882,60.2545,3800.0
2009-02-25 14:35:00,72.62,72.62,72.32,72.44,7000.0,60.2047,60.2047,59.956,60.0555,7000.0
2009-02-25 14:40:00,72.49,73.0,72.48,73.0,6800.0,60.097,60.5198,60.0887,60.5198,6800.0
2009-02-25 14:45:00,73.12,73.23,72.94,72.97,3700.0,60.6193,60.7105,60.47,60.4949,3700.0
2009-02-25 14:50:00,72.97,73.46,72.97,73.46,2900.0,60.4949,60.9011,60.4949,60.9011,2900.0
2009-02-25 14:55:00,73.56,73.56,73.18,73.4,4000.0,60.984,60.984,60.669,60.8514,4000.0
2009-02-25 15:00:00,73.26,73.56,73.19,73.46,9800.0,60.7353,60.984,60.6773,60.9011,9800.0
2009-02-25 15:05:00,73.52,74.51,73.48,74.33,21200.0,60.9509,61.7716,60.9177,61.6224,21200.0
2009-02-25 15:10:00,74.2,74.63,73.93,74.57,14900.0,61.5146,61.8711,61.2908,61.8214,14900.0
2009-02-25 15:15:00,74.59,75.72,74.59,75.46,20700.0,61.838,62.7748,61.838,62.5592,20700.0
2009-02-25 15:20:00,75.33,75.7,74.86,75.49,14800.0,62.4514,62.7582,62.0618,62.5841,14800.0
2009-02-25 15:25:00,75.45,75.69,75.4,75.53,16900.0,62.5509,62.7499,62.5095,62.6172,16900.0
2009-02-25 15:30:00,75.53,75.53,75.03,75.34,18300.0,62.6172,62.6172,62.2027,62.4597,18300.0
2009-02-25 15:35:00,75.38,75.63,75.08,75.12,11700.0,62.4929,62.7002,62.2442,62.2773,11700.0
2009-02-25 15:40:00,75.16,75.42,75.0,75.13,20900.0,62.3105,62.5261,62.1779,62.2856,20900.0
2009-02-25 15:45:00,75.12,75.57,74.85,74.85,40800.0,62.2773,62.6504,62.0535,62.0535,40800.0
2009-02-25 15:50:00,74.88,75.09,74.77,74.92,30300.0,62.0784,62.2525,61.9872,62.1115,30300.0
2009-02-25 15:55:00,74.93,75.07,74.66,74.71,52400.0,62.1198,62.2359,61.896,61.9374,52400.0
2009-02-26 09:30:00,75.42,75.81,75.23,75.81,11900.0,62.5261,62.8494,62.3685,62.8494,11900.0
2009-02-26 09:35:00,75.75,76.29,75.56,75.56,12900.0,62.7996,63.2473,62.6421,62.6421,12900.0
2009-02-26 09:40:00,75.47,76.37,75.24,75.79,17800.0,62.5675,63.3136,62.3768,62.8328,17800.0
2009-02-26 09:45:00,75.76,75.79,74.25,74.92,13100.0,62.8079,62.8328,61.5561,62.1115,13100.0
2009-02-26 09:50:00,75.01,75.88,74.93,75.81,5500.0,62.1862,62.9074,62.1198,62.8494,5500.0
2009-02-26 09:55:00,75.81,76.32,75.31,76.32,2800.0,62.8494,63.2722,62.4349,63.2722,2800.0
2009-02-26 10:00:00,76.36,76.67,75.43,76.04,9600.0,63.3054,63.5624,62.5343,63.0401,9600.0
2009-02-26 10:05:00,76.06,76.06,75.16,75.47,8100.0,63.0566,63.0566,62.3105,62.5675,8100.0
2009-02-26 10:10:00,75.4,75.46,74.85,75.15,13100.0,62.5095,62.5592,62.0535,62.3022,13100.0
2009-02-26 10:15:00,75.18,75.52,75.07,75.15,12700.0,62.3271,62.609,62.2359,62.3022,12700.0
2009-02-26 10:20:00,75.12,75.73,74.96,75.5,14000.0,62.2773,62.7831,62.1447,62.5924,14000.0
2009-02-26 10:25:00,75.57,75.63,75.0,75.15,8900.0,62.6504,62.7002,62.1779,62.3022,8900.0
2009-02-26 10:30:00,75.2,75.23,74.61,75.06,25500.0,62.3437,62.3685,61.8545,62.2276,25500.0
2009-02-26 10:35:00,75.12,75.45,74.98,75.43,17500.0,62.2773,62.5509,62.1613,62.5343,17500.0
2009-02-26 10:40:00,75.42,75.57,75.28,75.39,14000.0,62.5261,62.6504,62.41,62.5012,14000.0
2009-02-26 10:45:00,75.3,75.59,75.17,75.57,13800.0,62.4266,62.667,62.3188,62.6504,13800.0
2009-02-26 10:50:00,75.51,75.68,75.26,75.68,11200.0,62.6007,62.7416,62.3934,62.7416,11200.0
2009-02-26 10:55:00,75.6,76.09,75.6,76.07,4200.0,62.6753,63.0815,62.6753,63.0649,4200.0
2009-02-26 11:00:00,76.1,76.37,75.74,76.03,32000.0,63.0898,63.3136,62.7913,63.0318,32000.0
2009-02-26 11:05:00,76.03,76.2,75.7,76.08,7600.0,63.0318,63.1727,62.7582,63.0732,7600.0
2009-02-26 11:10:00,76.03,76.19,75.79,75.9,17600.0,63.0318,63.1644,62.8328,62.924,17600.0
2009-02-26 11:15:00,76.01,76.12,75.86,75.96,7700.0,63.0152,63.1064,62.8908,62.9737,7700.0
2009-02-26 11:20:00,75.85,76.4,75.85,76.31,4500.0,62.8825,63.3385,62.8825,63.2639,4500.0
2009-02-26 11:25:00,76.3,76.45,76.14,76.26,11700.0,63.2556,63.38,63.123,63.2224,11700.0
2009-02-26 11:30:00,76.17,76.42,76.12,76.33,11500.0,63.1478,63.3551,63.1064,63.2805,11500.0
2009-02-26 11:35:00,76.22,76.49,76.15,76.4,7900.0,63.1893,63.4131,63.1313,63.3385,7900.0
2009-02-26 11:40:00,76.35,76.36,75.81,75.81,5500.0,63.2971,63.3054,62.8494,62.8494,5500.0
2009-02-26 11:45:00,75.74,75.85,75.37,75.4,12200.0,62.7913,62.8825,62.4846,62.5095,12200.0
2009-02-26 11:50:00,75.43,75.81,75.42,75.5,8700.0,62.5343,62.8494,62.5261,62.5924,8700.0
2009-02-26 11:55:00,75.56,75.91,75.56,75.89,7600.0,62.6421,62.9323,62.6421,62.9157,7600.0
2009-02-26 12:00:00,75.87,76.02,75.75,75.89,6700.0,62.8991,63.0235,62.7996,62.9157,6700.0
2009-02-26 12:05:00,75.98,76.24,75.87,76.17,5600.0,62.9903,63.2059,62.8991,63.1478,5600.0
2009-02-26 12:10:00,76.15,76.15,75.66,75.76,5000.0,63.1313,63.1313,62.725,62.8079,5000.0
2009-02-26 12:15:00,75.76,75.8,75.51,75.66,7000.0,62.8079,62.8411,62.6007,62.725,7000.0
2009-02-26 12:20:00,75.55,75.87,75.53,75.57,6100.0,62.6338,62.8991,62.6172,62.6504,6100.0
2009-02-26 12:25:00,75.48,75.51,75.06,75.23,13500.0,62.5758,62.6007,62.2276,62.3685,13500.0
2009-02-26 12:30:00,75.3,75.47,75.06,75.06,7600.0,62.4266,62.5675,62.2276,62.2276,7600.0
2009-02-26 12:35:00,75.14,75.28,74.96,75.03,7400.0,62.2939,62.41,62.1447,62.2027,7400.0
2009-02-26 12:40:00,75.0,75.06,74.73,74.73,2900.0,62.1779,62.2276,61.954,61.954,2900.0
2009-02-26 12:45:00,74.73,75.23,74.73,75.12,5100.0,61.954,62.3685,61.954,62.2773,5100.0
2009-02-26 12:50:00,75.12,75.13,74.76,74.86,7500.0,62.2773,62.2856,61.9789,62.0618,7500.0
2009-02-26 12:55:00,74.97,74.97,74.17,74.22,9300.0,62.153,62.153,61.4898,61.5312,9300.0
2009-02-26 13:00:00,74.22,74.42,73.97,74.1,9900.0,61.5312,61.697,61.324,61.4317,9900.0
2009-02-26 13:05:00,74.1,74.1,73.92,73.96,15300.0,61.4317,61.4317,61.2825,61.3157,15300.0
2009-02-26 13:10:00,73.97,74.11,73.83,74.09,18400.0,61.324,61.44,61.2079,61.4234,18400.0
2009-02-26 13:15:00,74.0,74.06,73.86,73.96,6100.0,61.3488,61.3986,61.2328,61.3157,6100.0
2009-02-26 13:20:00,73.96,74.13,73.95,74.13,5600.0,61.3157,61.4566,61.3074,61.4566,5600.0
2009-02-26 13:25:00,74.1,74.42,73.98,74.31,6200.0,61.4317,61.697,61.3322,61.6058,6200.0
2009-02-26 13:30:00,74.27,74.27,74.04,74.08,1900.0,61.5727,61.5727,61.382,61.4151,1900.0
2009-02-26 13:35:00,74.23,74.32,73.96,74.0,3500.0,61.5395,61.6141,61.3157,61.3488,3500.0
2009-02-26 13:40:00,74.0,74.66,73.98,74.56,8100.0,61.3488,61.896,61.3322,61.8131,8100.0
2009-02-26 13:45:00,74.51,74.75,74.35,74.49,10800.0,61.7716,61.9706,61.639,61.7551,10800.0
2009-02-26 13:50:00,74.44,74.9,74.42,74.43,11100.0,61.7136,62.095,61.697,61.7053,11100.0
2009-02-26 13:55:00,74.51,74.68,74.36,74.42,7000.0,61.7716,61.9126,61.6473,61.697,7000.0
2009-02-26 14:00:00,74.42,74.73,74.42,74.54,9400.0,61.697,61.954,61.697,61.7965,9400.0
2009-02-26 14:05:00,74.38,74.61,74.25,74.61,5300.0,61.6639,61.8545,61.5561,61.8545,5300.0
2009-02-26 14:10:00,74.56,74.92,74.43,74.87,10100.0,61.8131,62.1115,61.7053,62.0701,10100.0
2009-02-26 14:15:00,74.81,75.01,74.71,74.89,7700.0,62.0203,62.1862,61.9374,62.0867,7700.0
2009-02-26 14:20:00,74.96,75.19,74.74,74.75,7600.0,62.1447,62.3354,61.9623,61.9706,7600.0
2009-02-26 14:25:00,74.75,75.05,74.56,74.96,6200.0,61.9706,62.2193,61.8131,62.1447,6200.0
2009-02-26 14:30:00,74.88,75.0,74.64,74.88,6100.0,62.0784,62.1779,61.8794,62.0784,6100.0
2009-02-26 14:35:00,74.85,75.06,74.78,74.94,7100.0,62.0535,62.2276,61.9955,62.1281,7100.0
2009-02-26 14:40:00,74.97,75.0,74.65,74.65,4900.0,62.153,62.1779,61.8877,61.8877,4900.0
2009-02-26 14:45:00,74.65,74.88,74.62,74.83,11800.0,61.8877,62.0784,61.8628,62.0369,11800.0
2009-02-26 14:50:00,74.8,74.92,74.41,74.41,6300.0,62.0121,62.1115,61.6887,61.6887,6300.0
2009-02-26 14:55:00,74.44,74.44,73.96,74.28,11500.0,61.7136,61.7136,61.3157,61.581,11500.0
2009-02-26 15:00:00,74.23,74.33,73.93,74.18,13700.0,61.5395,61.6224,61.2908,61.498,13700.0
2009-02-26 15:05:00,74.19,74.31,73.9,74.03,36700.0,61.5063,61.6058,61.2659,61.3737,36700.0
2009-02-26 15:10:00,74.03,74.31,73.83,73.91,33200.0,61.3737,61.6058,61.2079,61.2742,33200.0
2009-02-26 15:15:00,73.89,74.07,73.7,74.07,24100.0,61.2576,61.4069,61.1001,61.4069,24100.0
2009-02-26 15:20:00,73.99,74.18,73.81,74.07,20500.0,61.3405,61.498,61.1913,61.4069,20500.0
2009-02-26 15:25:00,74.07,74.2,73.88,74.07,14300.0,61.4069,61.5146,61.2493,61.4069,14300.0
2009-02-26 15:30:00,74.06,74.21,73.94,74.16,17400.0,61.3986,61.5229,61.2991,61.4815,17400.0
2009-02-26 15:35:00,74.16,74.3,73.96,74.23,28500.0,61.4815,61.5975,61.3157,61.5395,28500.0
2009-02-26 15:40:00,74.16,74.54,74.01,74.11,25100.0,61.4815,61.7965,61.3571,61.44,25100.0
2009-02-26 15:45:00,74.17,74.5,74.06,74.19,28100.0,61.4898,61.7633,61.3986,61.5063,28100.0
2009-02-26 15:50:00,74.17,74.28,73.93,74.23,25200.0,61.4898,61.581,61.2908,61.5395,25200.0
2009-02-26 15:55:00,74.2,74.2,73.7,73.86,25200.0,61.5146,61.5146,61.1001,61.2328,25200.0
2009-02-27 09:30:00,72.9,73.15,72.35,72.47,4500.0,60.4369,60.6441,59.9809,60.0804,4500.0
2009-02-27 09:35:00,72.4,74.69,72.33,72.97,8700.0,60.0224,61.9209,59.9643,60.4949,8700.0
2009-02-27 09:40:00,72.85,73.36,72.85,73.03,6500.0,60.3954,60.8182,60.3954,60.5447,6500.0
2009-02-27 09:45:00,73.03,73.72,73.02,73.07,4100.0,60.5447,61.1167,60.5364,60.5778,4100.0
2009-02-27 09:50:00,73.22,74.42,73.03,73.52,16500.0,60.7022,61.697,60.5447,60.9509,16500.0
2009-02-27 09:55:00,73.52,74.47,73.52,74.0,12200.0,60.9509,61.7385,60.9509,61.3488,12200.0
2009-02-27 10:00:00,74.0,74.7,74.0,74.7,3100.0,61.3488,61.9291,61.3488,61.9291,3100.0
2009-02-27 10:05:00,74.68,74.71,73.98,74.14,5800.0,61.9126,61.9374,61.3322,61.4649,5800.0
2009-02-27 10:10:00,73.79,74.43,73.77,74.32,6000.0,61.1747,61.7053,61.1581,61.6141,6000.0
2009-02-27 10:15:00,74.41,74.8,74.41,74.8,7400.0,61.6887,62.0121,61.6887,62.0121,7400.0
2009-02-27 10:20:00,75.02,75.94,74.93,75.68,14900.0,62.1944,62.9572,62.1198,62.7416,14900.0
2009-02-27 10:25:00,75.69,76.15,75.69,75.82,18100.0,62.7499,63.1313,62.7499,62.8577,18100.0
2009-02-27 10:30:00,75.82,75.9,75.37,75.37,5800.0,62.8577,62.924,62.4846,62.4846,5800.0
2009-02-27 10:35:00,75.41,75.45,74.92,75.01,4400.0,62.5178,62.5509,62.1115,62.1862,4400.0
2009-02-27 10:40:00,74.92,75.17,74.81,75.09,6000.0,62.1115,62.3188,62.0203,62.2525,6000.0
2009-02-27 10:45:00,75.04,75.57,74.99,75.22,4700.0,62.211,62.6504,62.1696,62.3602,4700.0
2009-02-27 10:50:00,75.27,75.62,75.27,75.39,4300.0,62.4017,62.6919,62.4017,62.5012,4300.0
2009-02-27 10:55:00,75.29,75.31,74.38,74.71,6700.0,62.4183,62.4349,61.6639,61.9374,6700.0
2009-02-27 11:00:00,74.71,75.06,74.71,74.9,3600.0,61.9374,62.2276,61.9374,62.095,3600.0
2009-02-27 11:05:00,74.86,75.06,74.66,74.94,4900.0,62.0618,62.2276,61.896,62.1281,4900.0
2009-02-27 11:10:00,74.99,75.16,74.95,74.95,2200.0,62.1696,62.3105,62.1364,62.1364,2200.0
2009-02-27 11:15:00,74.8,74.98,74.8,74.85,3100.0,62.0121,62.1613,62.0121,62.0535,3100.0
2009-02-27 11:20:00,74.83,75.23,74.83,75.15,8800.0,62.0369,62.3685,62.0369,62.3022,8800.0
2009-02-27 11:25:00,75.1,75.55,75.06,75.55,13900.0,62.2608,62.6338,62.2276,62.6338,13900.0
2009-02-27 11:30:00,75.55,75.67,75.12,75.3,4400.0,62.6338,62.7333,62.2773,62.4266,4400.0
2009-02-27 11:35:00,75.31,75.7,75.2,75.68,13400.0,62.4349,62.7582,62.3437,62.7416,13400.0
2009-02-27 11:40:00,75.6,76.11,75.59,76.01,5100.0,62.6753,63.0981,62.667,63.0152,5100.0
2009-02-27 11:45:00,76.02,76.13,75.6,76.08,12100.0,63.0235,63.1147,62.6753,63.0732,12100.0
2009-02-27 11:50:00,76.0,76.09,75.43,75.99,19200.0,63.0069,63.0815,62.5343,62.9986,19200.0
2009-02-27 11:55:00,75.92,76.5,75.68,76.33,19900.0,62.9406,63.4214,62.7416,63.2805,19900.0
2009-02-27 12:00:00,76.36,76.95,76.34,76.93,24100.0,63.3054,63.7945,63.2888,63.7779,24100.0
2009-02-27 12:05:00,76.95,76.95,76.4,76.59,12800.0,63.7945,63.7945,63.3385,63.496,12800.0
2009-02-27 12:10:00,76.58,76.72,76.27,76.55,11900.0,63.4877,63.6038,63.2307,63.4629,11900.0
2009-02-27 12:15:00,76.59,76.88,76.31,76.37,12100.0,63.496,63.7365,63.2639,63.3136,12100.0
2009-02-27 12:20:00,76.44,77.01,76.43,76.85,16500.0,63.3717,63.8442,63.3634,63.7116,16500.0
2009-02-27 12:25:00,76.9,77.21,76.84,77.17,8300.0,63.753,64.01,63.7033,63.9769,8300.0
2009-02-27 12:30:00,77.11,77.4,76.86,77.12,18800.0,63.9271,64.1676,63.7199,63.9354,18800.0
2009-02-27 12:35:00,77.08,77.2,76.8,76.8,6000.0,63.9023,64.0017,63.6701,63.6701,6000.0
2009-02-27 12:40:00,76.95,77.09,76.74,76.92,6600.0,63.7945,63.9105,63.6204,63.7696,6600.0
2009-02-27 12:45:00,76.7,77.4,76.7,76.91,9700.0,63.5872,64.1676,63.5872,63.7613,9700.0
2009-02-27 12:50:00,76.81,77.05,76.77,76.94,7900.0,63.6784,63.8774,63.6453,63.7862,7900.0
2009-02-27 12:55:00,76.99,77.28,76.72,77.26,11900.0,63.8276,64.0681,63.6038,64.0515,11900.0
2009-02-27 13:00:00,77.26,77.54,77.13,77.44,10300.0,64.0515,64.2836,63.9437,64.2007,10300.0
2009-02-27 13:05:00,77.31,77.48,77.14,77.38,9200.0,64.0929,64.2339,63.952,64.151,9200.0
2009-02-27 13:10:00,77.32,77.41,76.67,76.76,7100.0,64.1012,64.1758,63.5624,63.637,7100.0
2009-02-27 13:15:00,76.78,77.1,76.67,76.88,11300.0,63.6535,63.9188,63.5624,63.7365,11300.0
2009-02-27 13:20:00,77.14,77.23,76.75,76.91,5600.0,63.952,64.0266,63.6287,63.7613,5600.0
2009-02-27 13:25:00,76.92,77.08,76.92,77.08,3700.0,63.7696,63.9023,63.7696,63.9023,3700.0
2009-02-27 13:30:00,77.09,77.29,76.36,76.83,16700.0,63.9105,64.0764,63.3054,63.695,16700.0
2009-02-27 13:35:00,76.63,76.71,76.23,76.32,7400.0,63.5292,63.5955,63.1976,63.2722,7400.0
2009-02-27 13:40:00,76.32,76.34,75.99,76.2,15400.0,63.2722,63.2888,62.9986,63.1727,15400.0
2009-02-27 13:45:00,76.28,76.96,76.18,76.96,11500.0,63.239,63.8028,63.1561,63.8028,11500.0
2009-02-27 13:50:00,76.92,77.1,76.53,76.64,6800.0,63.7696,63.9188,63.4463,63.5375,6800.0
2009-02-27 13:55:00,76.59,77.03,76.43,76.85,9500.0,63.496,63.8608,63.3634,63.7116,9500.0
2009-02-27 14:00:00,76.75,77.19,76.49,77.01,8600.0,63.6287,63.9935,63.4131,63.8442,8600.0
2009-02-27 14:05:00,76.97,77.05,76.49,76.56,7200.0,63.8111,63.8774,63.4131,63.4712,7200.0
2009-02-27 14:10:00,76.37,76.64,76.21,76.49,12400.0,63.3136,63.5375,63.181,63.4131,12400.0
2009-02-27 14:15:00,76.49,76.71,76.29,76.39,7100.0,63.4131,63.5955,63.2473,63.3302,7100.0
2009-02-27 14:20:00,76.39,76.4,76.03,76.2,10100.0,63.3302,63.3385,63.0318,63.1727,10100.0
2009-02-27 14:25:00,76.19,76.48,75.92,75.96,10900.0,63.1644,63.4048,62.9406,62.9737,10900.0
2009-02-27 14:30:00,75.98,76.23,75.83,75.97,20600.0,62.9903,63.1976,62.866,62.982,20600.0
2009-02-27 14:35:00,75.96,76.07,75.63,76.01,18500.0,62.9737,63.0649,62.7002,63.0152,18500.0
2009-02-27 14:40:00,75.96,76.13,75.79,75.94,16000.0,62.9737,63.1147,62.8328,62.9572,16000.0
2009-02-27 14:45:00,75.88,76.39,75.88,76.35,13100.0,62.9074,63.3302,62.9074,63.2971,13100.0
2009-02-27 14:50:00,76.6,76.63,76.35,76.55,12100.0,63.5043,63.5292,63.2971,63.4629,12100.0
2009-02-27 14:55:00,76.63,76.82,76.42,76.67,12900.0,63.5292,63.6867,63.3551,63.5624,12900.0
2009-02-27 15:00:00,76.54,76.54,76.22,76.34,19000.0,63.4546,63.4546,63.1893,63.2888,19000.0
2009-02-27 15:05:00,76.4,76.46,75.94,76.18,19900.0,63.3385,63.3883,62.9572,63.1561,19900.0
2009-02-27 15:10:00,76.27,76.33,75.75,76.26,15300.0,63.2307,63.2805,62.7996,63.2224,15300.0
2009-02-27 15:15:00,76.08,76.22,75.5,75.82,36900.0,63.0732,63.1893,62.5924,62.8577,36900.0
2009-02-27 15:20:00,75.81,76.09,75.68,76.02,20100.0,62.8494,63.0815,62.7416,63.0235,20100.0
2009-02-27 15:25:00,76.05,76.3,75.89,76.03,12800.0,63.0483,63.2556,62.9157,63.0318,12800.0
2009-02-27 15:30:00,76.06,76.76,75.99,76.47,29300.0,63.0566,63.637,62.9986,63.3965,29300.0
2009-02-27 15:35:00,76.56,76.78,76.14,76.28,23700.0,63.4712,63.6535,63.123,63.239,23700.0
2009-02-27 15:40:00,76.27,77.15,76.27,76.79,32900.0,63.2307,63.9603,63.2307,63.6618,32900.0
2009-02-27 15:45:00,77.01,77.34,76.72,76.99,27500.0,63.8442,64.1178,63.6038,63.8276,27500.0
2009-02-27 15:50:00,77.02,77.4,76.57,77.06,36600.0,63.8525,64.1676,63.4794,63.8857,36600.0
2009-02-27 15:55:00,77.03,77.3,76.58,76.74,21000.0,63.8608,64.0846,63.4877,63.6204,21000.0
2009-03-02 09:30:00,75.0,75.22,73.78,74.66,11600.0,62.1779,62.3602,61.1664,61.896,11600.0
2009-03-02 09:35:00,74.83,78.0,74.69,76.82,11400.0,62.0369,64.665,61.9209,63.6867,11400.0
2009-03-02 09:40:00,76.73,77.34,76.5,76.79,9000.0,63.6121,64.1178,63.4214,63.6618,9000.0
2009-03-02 09:45:00,76.83,76.83,75.75,76.07,11500.0,63.695,63.695,62.7996,63.0649,11500.0
2009-03-02 09:50:00,76.07,76.41,75.82,76.32,18500.0,63.0649,63.3468,62.8577,63.2722,18500.0
2009-03-02 09:55:00,76.32,76.41,75.61,75.98,11300.0,63.2722,63.3468,62.6836,62.9903,11300.0
2009-03-02 10:00:00,76.06,76.13,75.51,75.61,11800.0,63.0566,63.1147,62.6007,62.6836,11800.0
2009-03-02 10:05:00,75.64,75.83,75.49,75.68,14100.0,62.7084,62.866,62.5841,62.7416,14100.0
2009-03-02 10:10:00,75.68,75.98,75.46,75.47,15700.0,62.7416,62.9903,62.5592,62.5675,15700.0
2009-03-02 10:15:00,75.44,75.62,75.35,75.4,10100.0,62.5426,62.6919,62.468,62.5095,10100.0
2009-03-02 10:20:00,75.18,75.42,75.02,75.05,13500.0,62.3271,62.5261,62.1944,62.2193,13500.0
2009-03-02 10:25:00,75.12,75.34,74.75,75.1,17300.0,62.2773,62.4597,61.9706,62.2608,17300.0
2009-03-02 10:30:00,75.04,75.35,74.76,74.76,14200.0,62.211,62.468,61.9789,61.9789,14200.0
2009-03-02 10:35:00,74.71,74.92,74.43,74.56,12900.0,61.9374,62.1115,61.7053,61.8131,12900.0
2009-03-02 10:40:00,74.56,74.84,74.38,74.62,19500.0,61.8131,62.0452,61.6639,61.8628,19500.0
2009-03-02 10:45:00,74.67,74.89,74.28,74.6,18400.0,61.9043,62.0867,61.581,61.8462,18400.0
2009-03-02 10:50:00,74.53,75.03,74.48,74.86,11400.0,61.7882,62.2027,61.7468,62.0618,11400.0
2009-03-02 10:55:00,74.69,75.14,74.66,74.89,8200.0,61.9209,62.2939,61.896,62.0867,8200.0
2009-03-02 11:00:00,74.95,75.02,74.6,74.76,10900.0,62.1364,62.1944,61.8462,61.9789,10900.0
2009-03-02 11:05:00,74.8,74.8,74.34,74.55,17000.0,62.0121,62.0121,61.6307,61.8048,17000.0
2009-03-02 11:10:00,74.56,74.56,74.09,74.1,5800.0,61.8131,61.8131,61.4234,61.4317,5800.0
2009-03-02 11:15:00,74.11,74.86,73.93,74.83,13800.0,61.44,62.0618,61.2908,62.0369,13800.0
2009-03-02 11:20:00,74.76,75.02,74.68,74.85,6200.0,61.9789,62.1944,61.9126,62.0535,6200.0
2009-03-02 11:25:00,74.74,75.27,74.71,75.27,12500.0,61.9623,62.4017,61.9374,62.4017,12500.0
2009-03-02 11:30:00,75.18,75.41,75.03,75.22,6000.0,62.3271,62.5178,62.2027,62.3602,6000.0
2009-03-02 11:35:00,75.22,75.52,75.03,75.32,11100.0,62.3602,62.609,62.2027,62.4432,11100.0
2009-03-02 11:40:00,75.35,75.59,75.16,75.45,11600.0,62.468,62.667,62.3105,62.5509,11600.0
2009-03-02 11:45:00,75.35,75.71,75.35,75.52,10300.0,62.468,62.7665,62.468,62.609,10300.0
2009-03-02 11:50:00,75.64,75.8,75.28,75.44,7600.0,62.7084,62.8411,62.41,62.5426,7600.0
2009-03-02 11:55:00,75.44,75.74,75.36,75.54,6500.0,62.5426,62.7913,62.4763,62.6255,6500.0
2009-03-02 12:00:00,75.64,76.28,75.64,76.28,8300.0,62.7084,63.239,62.7084,63.239,8300.0
2009-03-02 12:05:00,76.27,76.67,76.09,76.49,3600.0,63.2307,63.5624,63.0815,63.4131,3600.0
2009-03-02 12:10:00,76.6,76.64,76.34,76.64,9800.0,63.5043,63.5375,63.2888,63.5375,9800.0
2009-03-02 12:15:00,76.62,76.92,76.35,76.35,7100.0,63.5209,63.7696,63.2971,63.2971,7100.0
2009-03-02 12:20:00,76.45,76.45,75.9,75.92,9000.0,63.38,63.38,62.924,62.9406,9000.0
2009-03-02 12:25:00,75.94,75.94,75.51,75.56,13600.0,62.9572,62.9572,62.6007,62.6421,13600.0
2009-03-02 12:30:00,75.53,75.53,75.06,75.15,15400.0,62.6172,62.6172,62.2276,62.3022,15400.0
2009-03-02 12:35:00,75.11,75.27,75.0,75.0,9600.0,62.2691,62.4017,62.1779,62.1779,9600.0
2009-03-02 12:40:00,75.09,75.26,74.95,75.24,10300.0,62.2525,62.3934,62.1364,62.3768,10300.0
2009-03-02 12:45:00,75.18,75.44,75.1,75.24,4500.0,62.3271,62.5426,62.2608,62.3768,4500.0
2009-03-02 12:50:00,75.23,75.44,75.2,75.44,1700.0,62.3685,62.5426,62.3437,62.5426,1700.0
2009-03-02 12:55:00,75.38,75.38,75.07,75.14,1900.0,62.4929,62.4929,62.2359,62.2939,1900.0
2009-03-02 13:00:00,75.0,75.27,75.0,75.2,4000.0,62.1779,62.4017,62.1779,62.3437,4000.0
2009-03-02 13:05:00,75.24,75.25,75.06,75.17,2100.0,62.3768,62.3851,62.2276,62.3188,2100.0
2009-03-02 13:10:00,75.22,75.53,75.22,75.34,1800.0,62.3602,62.6172,62.3602,62.4597,1800.0
2009-03-02 13:15:00,75.46,75.88,75.04,75.53,6700.0,62.5592,62.9074,62.211,62.6172,6700.0
2009-03-02 13:20:00,75.51,75.74,75.16,75.23,4600.0,62.6007,62.7913,62.3105,62.3685,4600.0
2009-03-02 13:25:00,75.09,75.68,75.09,75.6,3200.0,62.2525,62.7416,62.2525,62.6753,3200.0
2009-03-02 13:30:00,75.53,75.53,75.26,75.26,1400.0,62.6172,62.6172,62.3934,62.3934,1400.0
2009-03-02 13:35:00,75.28,75.61,75.15,75.39,3000.0,62.41,62.6836,62.3022,62.5012,3000.0
2009-03-02 13:40:00,75.48,75.61,75.25,75.28,3600.0,62.5758,62.6836,62.3851,62.41,3600.0
2009-03-02 13:45:00,75.3,75.72,75.14,75.57,7500.0,62.4266,62.7748,62.2939,62.6504,7500.0
2009-03-02 13:50:00,75.57,75.84,75.53,75.84,7200.0,62.6504,62.8743,62.6172,62.8743,7200.0
2009-03-02 13:55:00,76.14,76.54,75.97,76.22,15300.0,63.123,63.4546,62.982,63.1893,15300.0
2009-03-02 14:00:00,76.39,76.7,76.2,76.6,12100.0,63.3302,63.5872,63.1727,63.5043,12100.0
2009-03-02 14:05:00,76.66,76.91,76.66,76.79,19100.0,63.5541,63.7613,63.5541,63.6618,19100.0
2009-03-02 14:10:00,76.84,77.11,76.7,76.9,17300.0,63.7033,63.9271,63.5872,63.753,17300.0
2009-03-02 14:15:00,76.91,77.31,76.69,77.08,18800.0,63.7613,64.0929,63.5789,63.9023,18800.0
2009-03-02 14:20:00,77.06,77.15,76.49,76.49,13000.0,63.8857,63.9603,63.4131,63.4131,13000.0
2009-03-02 14:25:00,76.28,76.54,76.14,76.41,5900.0,63.239,63.4546,63.123,63.3468,5900.0
2009-03-02 14:30:00,76.41,76.94,76.23,76.93,11800.0,63.3468,63.7862,63.1976,63.7779,11800.0
2009-03-02 14:35:00,76.91,77.07,76.41,76.41,6600.0,63.7613,63.894,63.3468,63.3468,6600.0
2009-03-02 14:40:00,76.43,76.95,76.39,76.75,3700.0,63.3634,63.7945,63.3302,63.6287,3700.0
2009-03-02 14:45:00,76.54,76.74,76.47,76.57,3100.0,63.4546,63.6204,63.3965,63.4794,3100.0
2009-03-02 14:50:00,76.56,76.57,76.17,76.18,2500.0,63.4712,63.4794,63.1478,63.1561,2500.0
2009-03-02 14:55:00,76.18,76.28,75.97,76.09,3800.0,63.1561,63.239,62.982,63.0815,3800.0
2009-03-02 15:00:00,76.05,76.1,75.57,75.58,8800.0,63.0483,63.0898,62.6504,62.6587,8800.0
2009-03-02 15:05:00,75.58,75.74,75.42,75.59,11100.0,62.6587,62.7913,62.5261,62.667,11100.0
2009-03-02 15:10:00,75.61,76.0,75.43,75.63,9900.0,62.6836,63.0069,62.5343,62.7002,9900.0
2009-03-02 15:15:00,75.76,75.76,75.3,75.36,13200.0,62.8079,62.8079,62.4266,62.4763,13200.0
2009-03-02 15:20:00,75.32,75.44,75.13,75.26,14000.0,62.4432,62.5426,62.2856,62.3934,14000.0
2009-03-02 15:25:00,75.27,75.52,75.02,75.52,11000.0,62.4017,62.609,62.1944,62.609,11000.0
2009-03-02 15:30:00,75.59,76.02,75.42,75.6,37500.0,62.667,63.0235,62.5261,62.6753,37500.0
2009-03-02 15:35:00,75.62,75.69,75.43,75.54,15500.0,62.6919,62.7499,62.5343,62.6255,15500.0
2009-03-02 15:40:00,75.54,75.97,75.46,75.6,30400.0,62.6255,62.982,62.5592,62.6753,30400.0
2009-03-02 15:45:00,75.59,75.7,75.25,75.62,27600.0,62.667,62.7582,62.3851,62.6919,27600.0
2009-03-02 15:50:00,75.53,75.63,75.36,75.39,20400.0,62.6172,62.7002,62.4763,62.5012,20400.0
2009-03-02 15:55:00,75.43,75.58,75.38,75.56,27600.0,62.5343,62.6587,62.4929,62.6421,27600.0
2009-03-03 09:30:00,75.92,76.18,75.47,75.91,20100.0,62.9406,63.1561,62.5675,62.9323,20100.0
2009-03-03 09:35:00,75.7,75.8,74.8,75.05,11500.0,62.7582,62.8411,62.0121,62.2193,11500.0
2009-03-03 09:40:00,74.94,75.7,74.67,75.62,19900.0,62.1281,62.7582,61.9043,62.6919,19900.0
2009-03-03 09:45:00,75.67,75.68,75.27,75.37,10700.0,62.7333,62.7416,62.4017,62.4846,10700.0
2009-03-03 09:50:00,75.31,76.19,75.02,75.86,14800.0,62.4349,63.1644,62.1944,62.8908,14800.0
2009-03-03 09:55:00,75.74,75.74,74.97,75.1,7600.0,62.7913,62.7913,62.153,62.2608,7600.0
2009-03-03 10:00:00,74.91,75.54,74.81,74.91,8100.0,62.1032,62.6255,62.0203,62.1032,8100.0
2009-03-03 10:05:00,74.9,75.21,74.78,75.1,21100.0,62.095,62.352,61.9955,62.2608,21100.0
2009-03-03 10:10:00,75.1,75.29,74.98,74.98,12500.0,62.2608,62.4183,62.1613,62.1613,12500.0
2009-03-03 10:15:00,75.02,75.42,74.96,75.39,11000.0,62.1944,62.5261,62.1447,62.5012,11000.0
2009-03-03 10:20:00,75.4,75.63,75.27,75.52,5300.0,62.5095,62.7002,62.4017,62.609,5300.0
2009-03-03 10:25:00,75.54,75.69,75.26,75.32,7900.0,62.6255,62.7499,62.3934,62.4432,7900.0
2009-03-03 10:30:00,75.32,75.38,74.91,75.29,9500.0,62.4432,62.4929,62.1032,62.4183,9500.0
2009-03-03 10:35:00,75.36,75.66,75.12,75.49,4300.0,62.4763,62.725,62.2773,62.5841,4300.0
2009-03-03 10:40:00,75.63,75.88,75.61,75.69,5600.0,62.7002,62.9074,62.6836,62.7499,5600.0
2009-03-03 10:45:00,75.69,75.84,75.48,75.54,4600.0,62.7499,62.8743,62.5758,62.6255,4600.0
2009-03-03 10:50:00,75.49,75.67,75.2,75.45,7600.0,62.5841,62.7333,62.3437,62.5509,7600.0
2009-03-03 10:55:00,75.44,75.44,75.01,75.07,2700.0,62.5426,62.5426,62.1862,62.2359,2700.0
2009-03-03 11:00:00,75.0,75.3,74.97,74.97,5600.0,62.1779,62.4266,62.153,62.153,5600.0
2009-03-03 11:05:00,74.96,75.26,74.83,75.02,10800.0,62.1447,62.3934,62.0369,62.1944,10800.0
2009-03-03 11:10:00,75.11,75.15,74.74,74.76,8600.0,62.2691,62.3022,61.9623,61.9789,8600.0
2009-03-03 11:15:00,74.76,75.05,74.5,75.05,10500.0,61.9789,62.2193,61.7633,62.2193,10500.0
2009-03-03 11:20:00,75.12,75.39,74.95,75.11,6700.0,62.2773,62.5012,62.1364,62.2691,6700.0
2009-03-03 11:25:00,75.1,75.15,74.72,75.1,4600.0,62.2608,62.3022,61.9457,62.2608,4600.0
2009-03-03 11:30:00,75.04,75.39,75.04,75.3,10100.0,62.211,62.5012,62.211,62.4266,10100.0
2009-03-03 11:35:00,75.3,75.6,75.3,75.3,6500.0,62.4266,62.6753,62.4266,62.4266,6500.0
2009-03-03 11:40:00,75.3,75.74,75.27,75.74,14400.0,62.4266,62.7913,62.4017,62.7913,14400.0
2009-03-03 11:45:00,75.75,75.82,75.65,75.71,4100.0,62.7996,62.8577,62.7167,62.7665,4100.0
2009-03-03 11:50:00,75.76,75.76,75.35,75.39,29600.0,62.8079,62.8079,62.468,62.5012,29600.0
2009-03-03 11:55:00,75.43,75.46,75.06,75.19,14900.0,62.5343,62.5592,62.2276,62.3354,14900.0
2009-03-03 12:00:00,75.04,75.24,74.82,75.12,9400.0,62.211,62.3768,62.0286,62.2773,9400.0
2009-03-03 12:05:00,75.21,75.25,74.89,75.0,18100.0,62.352,62.3851,62.0867,62.1779,18100.0
2009-03-03 12:10:00,75.02,75.1,74.72,74.76,30200.0,62.1944,62.2608,61.9457,61.9789,30200.0
2009-03-03 12:15:00,74.79,75.06,74.6,74.96,11000.0,62.0038,62.2276,61.8462,62.1447,11000.0
2009-03-03 12:20:00,75.01,75.25,74.87,75.0,4700.0,62.1862,62.3851,62.0701,62.1779,4700.0
2009-03-03 12:25:00,75.03,75.22,74.98,74.98,4600.0,62.2027,62.3602,62.1613,62.1613,4600.0
2009-03-03 12:30:00,74.94,74.94,74.48,74.64,6500.0,62.1281,62.1281,61.7468,61.8794,6500.0
2009-03-03 12:35:00,74.64,74.81,74.55,74.55,2600.0,61.8794,62.0203,61.8048,61.8048,2600.0
2009-03-03 12:40:00,74.41,74.55,74.27,74.34,16900.0,61.6887,61.8048,61.5727,61.6307,16900.0
2009-03-03 12:45:00,74.34,74.52,74.15,74.15,17400.0,61.6307,61.7799,61.4732,61.4732,17400.0
2009-03-03 12:50:00,74.13,74.18,73.79,74.18,15500.0,61.4566,61.498,61.1747,61.498,15500.0
2009-03-03 12:55:00,74.15,74.15,73.63,73.66,83200.0,61.4732,61.4732,61.0421,61.0669,83200.0
2009-03-03 13:00:00,73.65,73.65,73.18,73.39,14500.0,61.0587,61.0587,60.669,60.8431,14500.0
2009-03-03 13:05:00,73.39,73.39,72.88,73.0,16700.0,60.8431,60.8431,60.4203,60.5198,16700.0
2009-03-03 13:10:00,72.97,73.2,72.91,73.11,10800.0,60.4949,60.6856,60.4452,60.611,10800.0
2009-03-03 13:15:00,73.12,73.2,72.94,73.06,13500.0,60.6193,60.6856,60.47,60.5695,13500.0
2009-03-03 13:20:00,73.03,73.06,72.91,73.0,38700.0,60.5447,60.5695,60.4452,60.5198,38700.0
2009-03-03 13:25:00,73.01,73.01,72.75,72.98,29000.0,60.5281,60.5281,60.3125,60.5032,29000.0
2009-03-03 13:30:00,72.94,72.99,72.43,72.57,66700.0,60.47,60.5115,60.0472,60.1633,66700.0
2009-03-03 13:35:00,72.56,72.56,71.68,72.08,13500.0,60.155,60.155,59.4255,59.7571,13500.0
2009-03-03 13:40:00,71.99,72.29,71.92,72.03,5400.0,59.6825,59.9312,59.6244,59.7156,5400.0
2009-03-03 13:45:00,72.0,72.37,71.78,72.08,9200.0,59.6907,59.9975,59.5084,59.7571,9200.0
2009-03-03 13:50:00,72.1,72.36,72.01,72.36,7100.0,59.7736,59.9892,59.699,59.9892,7100.0
2009-03-03 13:55:00,72.29,72.78,72.28,72.65,5100.0,59.9312,60.3374,59.9229,60.2296,5100.0
2009-03-03 14:00:00,72.57,73.05,72.54,72.96,6300.0,60.1633,60.5612,60.1384,60.4866,6300.0
2009-03-03 14:05:00,73.06,73.43,72.58,72.84,10100.0,60.5695,60.8763,60.1716,60.3871,10100.0
2009-03-03 14:10:00,72.78,73.17,72.71,73.16,25500.0,60.3374,60.6607,60.2794,60.6524,25500.0
2009-03-03 14:15:00,73.15,73.15,72.54,72.63,5700.0,60.6441,60.6441,60.1384,60.213,5700.0
2009-03-03 14:20:00,72.67,73.33,72.47,73.33,45600.0,60.2462,60.7934,60.0804,60.7934,45600.0
2009-03-03 14:25:00,73.32,73.75,73.16,73.64,14000.0,60.7851,61.1416,60.6524,61.0504,14000.0
2009-03-03 14:30:00,73.69,74.0,73.52,73.64,15800.0,61.0918,61.3488,60.9509,61.0504,15800.0
2009-03-03 14:35:00,73.64,73.78,73.48,73.74,9400.0,61.0504,61.1664,60.9177,61.1333,9400.0
2009-03-03 14:40:00,73.6,73.88,73.6,73.61,29300.0,61.0172,61.2493,61.0172,61.0255,29300.0
2009-03-03 14:45:00,73.67,73.75,73.46,73.5,37700.0,61.0752,61.1416,60.9011,60.9343,37700.0
2009-03-03 14:50:00,73.5,73.51,73.18,73.5,12400.0,60.9343,60.9426,60.669,60.9343,12400.0
2009-03-03 14:55:00,73.42,73.6,73.3,73.54,26400.0,60.868,61.0172,60.7685,60.9675,26400.0
2009-03-03 15:00:00,73.54,73.54,73.15,73.29,22000.0,60.9675,60.9675,60.6441,60.7602,22000.0
2009-03-03 15:05:00,73.36,73.41,73.06,73.08,22500.0,60.8182,60.8597,60.5695,60.5861,22500.0
2009-03-03 15:10:00,73.09,73.3,73.03,73.03,12900.0,60.5944,60.7685,60.5447,60.5447,12900.0
2009-03-03 15:15:00,73.14,73.14,72.52,72.67,59400.0,60.6358,60.6358,60.1218,60.2462,59400.0
2009-03-03 15:20:00,72.74,72.94,72.42,72.64,12100.0,60.3042,60.47,60.0389,60.2213,12100.0
2009-03-03 15:25:00,72.69,72.7,72.4,72.68,10500.0,60.2628,60.2711,60.0224,60.2545,10500.0
2009-03-03 15:30:00,72.6,72.88,72.42,72.75,23300.0,60.1882,60.4203,60.0389,60.3125,23300.0
2009-03-03 15:35:00,72.68,72.88,71.96,71.99,15600.0,60.2545,60.4203,59.6576,59.6825,15600.0
2009-03-03 15:40:00,72.0,72.14,71.62,72.14,25700.0,59.6907,59.8068,59.3757,59.8068,25700.0
2009-03-03 15:45:00,72.05,72.35,71.56,71.62,42600.0,59.7322,59.9809,59.326,59.3757,42600.0
2009-03-03 15:50:00,71.63,72.39,71.62,71.95,19100.0,59.384,60.0141,59.3757,59.6493,19100.0
2009-03-03 15:55:00,72.04,72.22,71.89,72.05,27900.0,59.7239,59.8731,59.5996,59.7322,27900.0
2009-03-04 09:30:00,73.05,74.67,72.69,73.73,7000.0,60.5612,61.9043,60.2628,61.125,7000.0
2009-03-04 09:35:00,73.66,75.05,73.51,74.36,23900.0,61.0669,62.2193,60.9426,61.6473,23900.0
2009-03-04 09:40:00,74.43,74.68,74.14,74.29,20800.0,61.7053,61.9126,61.4649,61.5892,20800.0
2009-03-04 09:45:00,74.23,74.63,74.0,74.32,8300.0,61.5395,61.8711,61.3488,61.6141,8300.0
2009-03-04 09:50:00,74.13,74.31,73.56,74.25,6900.0,61.4566,61.6058,60.984,61.5561,6900.0
2009-03-04 09:55:00,74.26,74.37,74.11,74.11,2700.0,61.5644,61.6556,61.44,61.44,2700.0
2009-03-04 10:00:00,74.11,74.33,73.75,73.75,6500.0,61.44,61.6224,61.1416,61.1416,6500.0
2009-03-04 10:05:00,73.87,74.02,73.52,73.52,3800.0,61.241,61.3654,60.9509,60.9509,3800.0
2009-03-04 10:10:00,73.61,73.64,72.92,73.51,10900.0,61.0255,61.0504,60.4535,60.9426,10900.0
2009-03-04 10:15:00,73.52,73.55,73.08,73.13,2700.0,60.9509,60.9758,60.5861,60.6276,2700.0
2009-03-04 10:20:00,73.32,73.45,72.87,72.87,5500.0,60.7851,60.8929,60.412,60.412,5500.0
2009-03-04 10:25:00,72.82,73.57,72.82,73.47,3700.0,60.3706,60.9923,60.3706,60.9094,3700.0
2009-03-04 10:30:00,73.55,74.07,73.55,74.02,4700.0,60.9758,61.4069,60.9758,61.3654,4700.0
2009-03-04 10:35:00,74.11,74.34,73.89,74.34,6600.0,61.44,61.6307,61.2576,61.6307,6600.0
2009-03-04 10:40:00,74.34,74.6,74.21,74.6,1200.0,61.6307,61.8462,61.5229,61.8462,1200.0
2009-03-04 10:45:00,74.53,74.59,74.44,74.55,3100.0,61.7882,61.838,61.7136,61.8048,3100.0
2009-03-04 10:50:00,74.69,74.87,74.54,74.87,2200.0,61.9209,62.0701,61.7965,62.0701,2200.0
2009-03-04 10:55:00,74.71,74.72,74.35,74.45,2700.0,61.9374,61.9457,61.639,61.7219,2700.0
2009-03-04 11:00:00,74.63,74.81,74.5,74.81,2000.0,61.8711,62.0203,61.7633,62.0203,2000.0
2009-03-04 11:05:00,74.89,74.98,74.69,74.86,2200.0,62.0867,62.1613,61.9209,62.0618,2200.0
2009-03-04 11:10:00,74.84,74.89,74.72,74.89,1100.0,62.0452,62.0867,61.9457,62.0867,1100.0
2009-03-04 11:15:00,74.75,74.87,74.64,74.86,600.0,61.9706,62.0701,61.8794,62.0618,600.0
2009-03-04 11:20:00,74.88,74.99,74.48,74.72,5000.0,62.0784,62.1696,61.7468,61.9457,5000.0
2009-03-04 11:25:00,74.75,75.16,74.72,74.91,2800.0,61.9706,62.3105,61.9457,62.1032,2800.0
2009-03-04 11:30:00,75.0,75.42,74.93,75.02,7700.0,62.1779,62.5261,62.1198,62.1944,7700.0
2009-03-04 11:35:00,75.0,75.05,74.86,75.05,600.0,62.1779,62.2193,62.0618,62.2193,600.0
2009-03-04 11:40:00,74.88,74.94,74.81,74.87,1800.0,62.0784,62.1281,62.0203,62.0701,1800.0
2009-03-04 11:45:00,74.83,74.87,74.54,74.81,4200.0,62.0369,62.0701,61.7965,62.0203,4200.0
2009-03-04 11:50:00,74.76,74.97,74.59,74.96,4400.0,61.9789,62.153,61.838,62.1447,4400.0
2009-03-04 11:55:00,74.96,75.02,74.48,74.72,7900.0,62.1447,62.1944,61.7468,61.9457,7900.0
2009-03-04 12:00:00,74.67,74.89,74.55,74.62,1900.0,61.9043,62.0867,61.8048,61.8628,1900.0
2009-03-04 12:05:00,74.63,74.67,74.41,74.41,1800.0,61.8711,61.9043,61.6887,61.6887,1800.0
2009-03-04 12:10:00,74.33,74.5,74.12,74.3,2700.0,61.6224,61.7633,61.4483,61.5975,2700.0
2009-03-04 12:15:00,74.22,74.3,74.02,74.18,8700.0,61.5312,61.5975,61.3654,61.498,8700.0
2009-03-04 12:20:00,74.2,74.57,74.1,74.26,12600.0,61.5146,61.8214,61.4317,61.5644,12600.0
2009-03-04 12:25:00,74.37,74.5,74.31,74.44,9300.0,61.6556,61.7633,61.6058,61.7136,9300.0
2009-03-04 12:30:00,74.5,74.75,74.49,74.6,3300.0,61.7633,61.9706,61.7551,61.8462,3300.0
2009-03-04 12:35:00,74.69,74.91,74.69,74.85,2200.0,61.9209,62.1032,61.9209,62.0535,2200.0
2009-03-04 12:40:00,74.91,74.91,74.57,74.61,27100.0,62.1032,62.1032,61.8214,61.8545,27100.0
2009-03-04 12:45:00,74.5,74.61,74.5,74.56,1900.0,61.7633,61.8545,61.7633,61.8131,1900.0
2009-03-04 12:50:00,74.41,74.41,74.07,74.07,14600.0,61.6887,61.6887,61.4069,61.4069,14600.0
2009-03-04 12:55:00,74.02,74.09,73.93,74.06,6500.0,61.3654,61.4234,61.2908,61.3986,6500.0
2009-03-04 13:00:00,74.01,74.39,73.93,74.04,7900.0,61.3571,61.6721,61.2908,61.382,7900.0
2009-03-04 13:05:00,74.03,74.13,73.93,73.95,5800.0,61.3737,61.4566,61.2908,61.3074,5800.0
2009-03-04 13:10:00,74.06,74.34,73.97,73.97,6300.0,61.3986,61.6307,61.324,61.324,6300.0
2009-03-04 13:15:00,74.17,74.35,73.91,74.19,4800.0,61.4898,61.639,61.2742,61.5063,4800.0
2009-03-04 13:20:00,74.3,74.5,74.3,74.34,1500.0,61.5975,61.7633,61.5975,61.6307,1500.0
2009-03-04 13:25:00,74.45,74.69,74.45,74.59,1600.0,61.7219,61.9209,61.7219,61.838,1600.0
2009-03-04 13:30:00,74.66,74.7,74.47,74.64,1700.0,61.896,61.9291,61.7385,61.8794,1700.0
2009-03-04 13:35:00,74.66,74.78,74.52,74.52,2900.0,61.896,61.9955,61.7799,61.7799,2900.0
2009-03-04 13:40:00,74.49,74.59,74.43,74.44,1600.0,61.7551,61.838,61.7053,61.7136,1600.0
2009-03-04 13:45:00,74.51,74.59,74.39,74.39,1200.0,61.7716,61.838,61.6721,61.6721,1200.0
2009-03-04 13:50:00,74.42,74.6,74.28,74.58,5000.0,61.697,61.8462,61.581,61.8297,5000.0
2009-03-04 13:55:00,74.41,74.68,74.0,74.14,12000.0,61.6887,61.9126,61.3488,61.4649,12000.0
2009-03-04 14:00:00,73.98,74.13,73.8,74.07,6900.0,61.3322,61.4566,61.183,61.4069,6900.0
2009-03-04 14:05:00,74.05,74.16,73.82,74.12,10200.0,61.3903,61.4815,61.1996,61.4483,10200.0
2009-03-04 14:10:00,74.0,74.16,73.79,73.79,6100.0,61.3488,61.4815,61.1747,61.1747,6100.0
2009-03-04 14:15:00,73.86,74.45,73.86,74.14,6700.0,61.2328,61.7219,61.2328,61.4649,6700.0
2009-03-04 14:20:00,74.07,74.58,74.02,74.29,12700.0,61.4069,61.8297,61.3654,61.5892,12700.0
2009-03-04 14:25:00,74.22,74.22,73.84,73.97,1400.0,61.5312,61.5312,61.2162,61.324,1400.0
2009-03-04 14:30:00,74.12,74.16,73.96,74.16,1300.0,61.4483,61.4815,61.3157,61.4815,1300.0
2009-03-04 14:35:00,74.16,74.59,74.16,74.59,2800.0,61.4815,61.838,61.4815,61.838,2800.0
2009-03-04 14:40:00,74.45,74.78,74.37,74.71,2800.0,61.7219,61.9955,61.6556,61.9374,2800.0
2009-03-04 14:45:00,74.72,74.89,74.69,74.83,6100.0,61.9457,62.0867,61.9209,62.0369,6100.0
2009-03-04 14:50:00,74.79,74.91,74.78,74.81,4500.0,62.0038,62.1032,61.9955,62.0203,4500.0
2009-03-04 14:55:00,74.81,74.9,74.52,74.64,3700.0,62.0203,62.095,61.7799,61.8794,3700.0
2009-03-04 15:00:00,74.77,74.98,74.6,74.6,2900.0,61.9872,62.1613,61.8462,61.8462,2900.0
2009-03-04 15:05:00,74.72,74.76,74.26,74.66,6400.0,61.9457,61.9789,61.5644,61.896,6400.0
2009-03-04 15:10:00,74.64,75.24,74.64,75.17,9500.0,61.8794,62.3768,61.8794,62.3188,9500.0
2009-03-04 15:15:00,75.06,75.12,74.87,74.96,13500.0,62.2276,62.2773,62.0701,62.1447,13500.0
2009-03-04 15:20:00,75.07,75.09,74.78,74.91,5300.0,62.2359,62.2525,61.9955,62.1032,5300.0
2009-03-04 15:25:00,74.9,75.16,74.86,74.91,9200.0,62.095,62.3105,62.0618,62.1032,9200.0
2009-03-04 15:30:00,74.89,75.12,74.75,74.9,3900.0,62.0867,62.2773,61.9706,62.095,3900.0
2009-03-04 15:35:00,74.91,75.08,74.6,74.92,11400.0,62.1032,62.2442,61.8462,62.1115,11400.0
2009-03-04 15:40:00,74.94,75.03,74.65,74.88,8700.0,62.1281,62.2027,61.8877,62.0784,8700.0
2009-03-04 15:45:00,74.87,75.22,74.52,74.74,23800.0,62.0701,62.3602,61.7799,61.9623,23800.0
2009-03-04 15:50:00,74.74,74.99,74.53,74.53,17600.0,61.9623,62.1696,61.7882,61.7882,17600.0
2009-03-04 15:55:00,74.58,74.89,74.4,74.4,22400.0,61.8297,62.0867,61.6804,61.6804,22400.0
2009-03-05 09:30:00,72.94,73.43,72.12,72.82,8000.0,60.47,60.8763,59.7902,60.3706,8000.0
2009-03-05 09:35:00,72.66,73.59,72.57,73.59,3700.0,60.2379,61.0089,60.1633,61.0089,3700.0
2009-03-05 09:40:00,73.38,73.58,73.03,73.11,1900.0,60.8348,61.0006,60.5447,60.611,1900.0
2009-03-05 09:45:00,73.02,73.65,73.02,73.33,3200.0,60.5364,61.0587,60.5364,60.7934,3200.0
2009-03-05 09:50:00,73.34,73.57,73.18,73.18,5700.0,60.8017,60.9923,60.669,60.669,5700.0
2009-03-05 09:55:00,73.25,73.54,72.72,72.9,9300.0,60.727,60.9675,60.2877,60.4369,9300.0
2009-03-05 10:00:00,73.15,73.44,72.8,73.12,3000.0,60.6441,60.8846,60.354,60.6193,3000.0
2009-03-05 10:05:00,73.26,73.45,72.95,73.29,2500.0,60.7353,60.8929,60.4783,60.7602,2500.0
2009-03-05 10:10:00,73.01,73.01,72.29,72.29,10000.0,60.5281,60.5281,59.9312,59.9312,10000.0
2009-03-05 10:15:00,72.33,72.78,72.25,72.31,5900.0,59.9643,60.3374,59.898,59.9477,5900.0
2009-03-05 10:20:00,72.31,72.55,72.17,72.41,6500.0,59.9477,60.1467,59.8317,60.0307,6500.0
2009-03-05 10:25:00,72.26,73.06,72.25,72.65,6600.0,59.9063,60.5695,59.898,60.2296,6600.0
2009-03-05 10:30:00,72.86,73.1,72.43,72.88,5400.0,60.4037,60.6027,60.0472,60.4203,5400.0
2009-03-05 10:35:00,72.84,73.08,72.65,72.97,5600.0,60.3871,60.5861,60.2296,60.4949,5600.0
2009-03-05 10:40:00,72.94,73.03,72.61,72.61,3500.0,60.47,60.5447,60.1965,60.1965,3500.0
2009-03-05 10:45:00,72.52,72.55,72.27,72.5,2400.0,60.1218,60.1467,59.9146,60.1053,2400.0
2009-03-05 10:50:00,72.57,72.57,71.98,72.04,2200.0,60.1633,60.1633,59.6742,59.7239,2200.0
2009-03-05 10:55:00,71.94,72.1,71.68,71.78,2600.0,59.641,59.7736,59.4255,59.5084,2600.0
2009-03-05 11:00:00,71.68,71.68,71.21,71.27,5100.0,59.4255,59.4255,59.0358,59.0855,5100.0
2009-03-05 11:05:00,71.24,71.46,71.19,71.39,2700.0,59.0607,59.2431,59.0192,59.185,2700.0
2009-03-05 11:10:00,71.33,71.5,71.33,71.43,2000.0,59.1353,59.2762,59.1353,59.2182,2000.0
2009-03-05 11:15:00,71.37,71.37,70.66,70.81,6200.0,59.1685,59.1685,58.5798,58.7042,6200.0
2009-03-05 11:20:00,70.6,70.67,70.41,70.63,7700.0,58.5301,58.5881,58.3726,58.555,7700.0
2009-03-05 11:25:00,70.55,70.59,70.35,70.46,4300.0,58.4886,58.5218,58.3228,58.414,4300.0
2009-03-05 11:30:00,70.46,70.93,70.42,70.93,1400.0,58.414,58.8037,58.3809,58.8037,1400.0
2009-03-05 11:35:00,71.15,71.23,71.01,71.23,600.0,58.9861,59.0524,58.87,59.0524,600.0
2009-03-05 11:40:00,71.33,71.52,71.22,71.5,2400.0,59.1353,59.2928,59.0441,59.2762,2400.0
2009-03-05 11:45:00,71.7,71.92,71.57,71.57,1400.0,59.442,59.6244,59.3343,59.3343,1400.0
2009-03-05 11:50:00,71.39,71.52,71.0,71.0,1700.0,59.185,59.2928,58.8617,58.8617,1700.0
2009-03-05 11:55:00,71.15,71.15,70.86,71.06,3300.0,58.9861,58.9861,58.7456,58.9114,3300.0
2009-03-05 12:00:00,71.09,71.09,70.83,70.91,1800.0,58.9363,58.9363,58.7208,58.7871,1800.0
2009-03-05 12:05:00,71.03,71.06,70.85,70.85,2000.0,58.8866,58.9114,58.7374,58.7374,2000.0
2009-03-05 12:10:00,70.74,70.86,70.67,70.74,4200.0,58.6462,58.7456,58.5881,58.6462,4200.0
2009-03-05 12:15:00,70.7,71.25,70.7,71.22,4700.0,58.613,59.069,58.613,59.0441,4700.0
2009-03-05 12:20:00,71.28,71.69,71.28,71.47,4100.0,59.0938,59.4337,59.0938,59.2514,4100.0
2009-03-05 12:25:00,71.49,72.0,71.47,71.89,14100.0,59.2679,59.6907,59.2514,59.5996,14100.0
2009-03-05 12:30:00,71.83,72.0,71.54,71.6,6800.0,59.5498,59.6907,59.3094,59.3591,6800.0
2009-03-05 12:35:00,71.54,71.81,71.41,71.73,4100.0,59.3094,59.5332,59.2016,59.4669,4100.0
2009-03-05 12:40:00,71.71,71.87,71.57,71.78,3200.0,59.4503,59.583,59.3343,59.5084,3200.0
2009-03-05 12:45:00,71.78,71.85,71.53,71.53,3800.0,59.5084,59.5664,59.3011,59.3011,3800.0
2009-03-05 12:50:00,71.57,71.67,71.44,71.67,2200.0,59.3343,59.4172,59.2265,59.4172,2200.0
2009-03-05 12:55:00,71.65,71.74,71.38,71.74,2700.0,59.4006,59.4752,59.1767,59.4752,2700.0
2009-03-05 13:00:00,71.68,71.7,71.57,71.66,3200.0,59.4255,59.442,59.3343,59.4089,3200.0
2009-03-05 13:05:00,71.67,71.75,71.67,71.7,4500.0,59.4172,59.4835,59.4172,59.442,4500.0
2009-03-05 13:10:00,71.71,71.84,71.67,71.72,6800.0,59.4503,59.5581,59.4172,59.4586,6800.0
2009-03-05 13:15:00,71.73,71.73,71.63,71.66,4600.0,59.4669,59.4669,59.384,59.4089,4600.0
2009-03-05 13:20:00,71.66,71.69,71.23,71.48,6700.0,59.4089,59.4337,59.0524,59.2596,6700.0
2009-03-05 13:25:00,71.46,71.56,71.22,71.32,4100.0,59.2431,59.326,59.0441,59.127,4100.0
2009-03-05 13:30:00,71.32,71.59,71.15,71.33,7300.0,59.127,59.3508,58.9861,59.1353,7300.0
2009-03-05 13:35:00,71.42,71.42,71.13,71.36,2500.0,59.2099,59.2099,58.9695,59.1602,2500.0
2009-03-05 13:40:00,71.32,71.4,70.77,71.0,18400.0,59.127,59.1933,58.671,58.8617,18400.0
2009-03-05 13:45:00,71.0,71.23,70.88,70.89,7400.0,58.8617,59.0524,58.7622,58.7705,7400.0
2009-03-05 13:50:00,70.89,70.9,70.74,70.79,7000.0,58.7705,58.7788,58.6462,58.6876,7000.0
2009-03-05 13:55:00,70.81,71.03,70.58,70.58,20900.0,58.7042,58.8866,58.5135,58.5135,20900.0
2009-03-05 14:00:00,70.6,70.94,70.49,70.82,6200.0,58.5301,58.812,58.4389,58.7125,6200.0
2009-03-05 14:05:00,70.74,70.79,70.58,70.68,8400.0,58.6462,58.6876,58.5135,58.5964,8400.0
2009-03-05 14:10:00,70.65,70.85,70.52,70.71,3400.0,58.5715,58.7374,58.4638,58.6213,3400.0
2009-03-05 14:15:00,70.63,71.09,70.54,70.9,9500.0,58.555,58.9363,58.4803,58.7788,9500.0
2009-03-05 14:20:00,70.9,70.94,70.4,70.57,12700.0,58.7788,58.812,58.3643,58.5052,12700.0
2009-03-05 14:25:00,70.43,70.92,70.43,70.84,4100.0,58.3892,58.7954,58.3892,58.7291,4100.0
2009-03-05 14:30:00,70.85,71.13,70.74,71.0,9500.0,58.7374,58.9695,58.6462,58.8617,9500.0
2009-03-05 14:35:00,71.05,71.18,70.92,70.94,9100.0,58.9032,59.0109,58.7954,58.812,9100.0
2009-03-05 14:40:00,71.02,71.28,70.95,71.21,6100.0,58.8783,59.0938,58.8203,59.0358,6100.0
2009-03-05 14:45:00,71.25,71.43,71.11,71.11,5500.0,59.069,59.2182,58.9529,58.9529,5500.0
2009-03-05 14:50:00,71.18,71.53,71.18,71.5,6900.0,59.0109,59.3011,59.0109,59.2762,6900.0
2009-03-05 14:55:00,71.43,71.58,71.04,71.3,9700.0,59.2182,59.3425,58.8949,59.1104,9700.0
2009-03-05 15:00:00,71.4,71.59,71.21,71.33,7500.0,59.1933,59.3508,59.0358,59.1353,7500.0
2009-03-05 15:05:00,71.32,71.52,71.09,71.1,11400.0,59.127,59.2928,58.9363,58.9446,11400.0
2009-03-05 15:10:00,71.06,71.47,71.06,71.19,9400.0,58.9114,59.2514,58.9114,59.0192,9400.0
2009-03-05 15:15:00,71.19,72.1,71.19,71.9,25600.0,59.0192,59.7736,59.0192,59.6078,25600.0
2009-03-05 15:20:00,71.89,71.97,71.39,71.53,10600.0,59.5996,59.6659,59.185,59.3011,10600.0
2009-03-05 15:25:00,71.47,71.66,71.16,71.41,7300.0,59.2514,59.4089,58.9944,59.2016,7300.0
2009-03-05 15:30:00,71.46,71.53,71.14,71.38,4100.0,59.2431,59.3011,58.9778,59.1767,4100.0
2009-03-05 15:35:00,71.27,71.57,71.1,71.48,8200.0,59.0855,59.3343,58.9446,59.2596,8200.0
2009-03-05 15:40:00,71.43,71.86,71.37,71.63,24600.0,59.2182,59.5747,59.1685,59.384,24600.0
2009-03-05 15:45:00,71.59,71.63,71.35,71.58,18100.0,59.3508,59.384,59.1519,59.3425,18100.0
2009-03-05 15:50:00,71.68,71.71,71.36,71.52,7800.0,59.4255,59.4503,59.1602,59.2928,7800.0
2009-03-05 15:55:00,71.68,71.83,71.17,71.27,16800.0,59.4255,59.5498,59.0026,59.0855,16800.0
2009-03-06 09:30:00,71.81,72.08,70.64,70.78,14500.0,59.5332,59.7571,58.5633,58.6793,14500.0
2009-03-06 09:35:00,70.78,71.2,70.04,70.26,13900.0,58.6793,59.0275,58.0658,58.2482,13900.0
2009-03-06 09:40:00,70.05,71.28,70.05,71.17,4400.0,58.0741,59.0938,58.0741,59.0026,4400.0
2009-03-06 09:45:00,71.42,71.42,70.61,70.82,13100.0,59.2099,59.2099,58.5384,58.7125,13100.0
2009-03-06 09:50:00,71.09,71.09,70.7,70.7,5100.0,58.9363,58.9363,58.613,58.613,5100.0
2009-03-06 09:55:00,70.54,70.68,69.69,69.85,2500.0,58.4803,58.5964,57.7757,57.9083,2500.0
2009-03-06 10:00:00,69.85,70.0,69.63,69.96,8000.0,57.9083,58.0327,57.7259,57.9995,8000.0
2009-03-06 10:05:00,69.77,69.99,69.47,69.73,4000.0,57.842,58.0244,57.5933,57.8088,4000.0
2009-03-06 10:10:00,69.72,69.83,68.9,69.19,8200.0,57.8005,57.8917,57.1207,57.3611,8200.0
2009-03-06 10:15:00,69.2,69.2,68.54,68.82,7400.0,57.3694,57.3694,56.8223,57.0544,7400.0
2009-03-06 10:20:00,68.82,69.15,68.82,69.14,3700.0,57.0544,57.328,57.0544,57.3197,3700.0
2009-03-06 10:25:00,69.08,69.61,69.08,69.61,5100.0,57.27,57.7093,57.27,57.7093,5100.0
2009-03-06 10:30:00,69.52,69.79,69.02,69.02,6100.0,57.6347,57.8586,57.2202,57.2202,6100.0
2009-03-06 10:35:00,69.17,69.34,68.75,69.32,6200.0,57.3446,57.4855,56.9964,57.4689,6200.0
2009-03-06 10:40:00,69.38,69.93,69.38,69.6,4200.0,57.5187,57.9746,57.5187,57.7011,4200.0
2009-03-06 10:45:00,69.58,69.69,69.12,69.24,5700.0,57.6845,57.7757,57.3031,57.4026,5700.0
2009-03-06 10:50:00,69.31,69.31,68.94,69.15,13900.0,57.4606,57.4606,57.1539,57.328,13900.0
2009-03-06 10:55:00,69.11,69.37,68.77,68.84,5500.0,57.2948,57.5104,57.013,57.071,5500.0
2009-03-06 11:00:00,68.8,69.07,68.66,69.0,11500.0,57.0378,57.2617,56.9218,57.2036,11500.0
2009-03-06 11:05:00,69.0,69.26,68.85,69.26,11400.0,57.2036,57.4192,57.0793,57.4192,11400.0
2009-03-06 11:10:00,69.14,69.64,69.05,69.35,10100.0,57.3197,57.7342,57.2451,57.4938,10100.0
2009-03-06 11:15:00,69.4,69.65,69.35,69.44,8200.0,57.5352,57.7425,57.4938,57.5684,8200.0
2009-03-06 11:20:00,69.56,69.72,69.25,69.5,8300.0,57.6679,57.8005,57.4109,57.6181,8300.0
2009-03-06 11:25:00,69.54,69.58,69.29,69.38,1000.0,57.6513,57.6845,57.4441,57.5187,1000.0
2009-03-06 11:30:00,69.57,69.64,69.47,69.47,4600.0,57.6762,57.7342,57.5933,57.5933,4600.0
2009-03-06 11:35:00,69.63,69.96,69.48,69.54,4200.0,57.7259,57.9995,57.6016,57.6513,4200.0
2009-03-06 11:40:00,69.67,69.7,69.45,69.54,2800.0,57.7591,57.784,57.5767,57.6513,2800.0
2009-03-06 11:45:00,69.56,69.77,69.5,69.77,5400.0,57.6679,57.842,57.6181,57.842,5400.0
2009-03-06 11:50:00,69.79,69.92,69.59,69.64,13000.0,57.8586,57.9663,57.6928,57.7342,13000.0
2009-03-06 11:55:00,69.69,69.99,69.5,69.59,22600.0,57.7757,58.0244,57.6181,57.6928,22600.0
2009-03-06 12:00:00,69.65,69.84,69.54,69.78,5500.0,57.7425,57.9,57.6513,57.8503,5500.0
2009-03-06 12:05:00,69.78,70.0,69.69,70.0,4800.0,57.8503,58.0327,57.7757,58.0327,4800.0
2009-03-06 12:10:00,70.0,70.06,69.62,69.76,20300.0,58.0327,58.0824,57.7176,57.8337,20300.0
2009-03-06 12:15:00,69.89,70.08,69.7,69.83,9700.0,57.9415,58.099,57.784,57.8917,9700.0
2009-03-06 12:20:00,69.56,69.8,69.53,69.73,1300.0,57.6679,57.8669,57.643,57.8088,1300.0
2009-03-06 12:25:00,69.69,70.05,69.5,69.7,5200.0,57.7757,58.0741,57.6181,57.784,5200.0
2009-03-06 12:30:00,69.72,69.94,69.54,69.64,1600.0,57.8005,57.9829,57.6513,57.7342,1600.0
2009-03-06 12:35:00,69.56,69.75,69.49,69.5,700.0,57.6679,57.8254,57.6099,57.6181,700.0
2009-03-06 12:40:00,69.48,69.67,69.34,69.67,2800.0,57.6016,57.7591,57.4855,57.7591,2800.0
2009-03-06 12:45:00,69.33,69.46,69.33,69.38,400.0,57.4772,57.585,57.4772,57.5187,400.0
2009-03-06 12:50:00,69.43,69.58,69.29,69.29,2200.0,57.5601,57.6845,57.4441,57.4441,2200.0
2009-03-06 12:55:00,69.44,69.49,68.75,69.39,27800.0,57.5684,57.6099,56.9964,57.527,27800.0
2009-03-06 13:00:00,69.2,69.43,69.2,69.43,500.0,57.3694,57.5601,57.3694,57.5601,500.0
2009-03-06 13:05:00,69.14,69.46,69.14,69.46,1500.0,57.3197,57.585,57.3197,57.585,1500.0
2009-03-06 13:10:00,69.48,69.49,69.18,69.18,4200.0,57.6016,57.6099,57.3529,57.3529,4200.0
2009-03-06 13:15:00,68.97,68.97,68.92,68.92,300.0,57.1788,57.1788,57.1373,57.1373,300.0
2009-03-06 13:20:00,68.92,69.27,68.85,69.01,800.0,57.1373,57.4275,57.0793,57.2119,800.0
2009-03-06 13:25:00,68.98,69.41,68.98,69.41,1100.0,57.1871,57.5435,57.1871,57.5435,1100.0
2009-03-06 13:30:00,69.4,69.4,69.04,69.26,1800.0,57.5352,57.5352,57.2368,57.4192,1800.0
2009-03-06 13:35:00,69.07,69.24,69.05,69.13,2200.0,57.2617,57.4026,57.2451,57.3114,2200.0
2009-03-06 13:40:00,68.96,69.05,68.74,68.92,2600.0,57.1705,57.2451,56.9881,57.1373,2600.0
2009-03-06 13:45:00,68.88,69.24,68.76,69.24,1200.0,57.1041,57.4026,57.0047,57.4026,1200.0
2009-03-06 13:50:00,69.18,69.37,69.17,69.29,1100.0,57.3529,57.5104,57.3446,57.4441,1100.0
2009-03-06 13:55:00,69.29,69.39,69.15,69.29,15200.0,57.4441,57.527,57.328,57.4441,15200.0
2009-03-06 14:00:00,69.29,69.68,69.29,69.54,1200.0,57.4441,57.7674,57.4441,57.6513,1200.0
2009-03-06 14:05:00,69.56,69.71,69.51,69.62,1000.0,57.6679,57.7922,57.6264,57.7176,1000.0
2009-03-06 14:10:00,69.8,69.8,69.59,69.76,900.0,57.8669,57.8669,57.6928,57.8337,900.0
2009-03-06 14:15:00,69.54,69.54,69.22,69.23,1100.0,57.6513,57.6513,57.386,57.3943,1100.0
2009-03-06 14:20:00,69.03,69.13,68.97,69.09,2400.0,57.2285,57.3114,57.1788,57.2782,2400.0
2009-03-06 14:25:00,69.12,69.13,68.94,69.07,1800.0,57.3031,57.3114,57.1539,57.2617,1800.0
2009-03-06 14:30:00,69.09,69.27,68.97,69.13,1900.0,57.2782,57.4275,57.1788,57.3114,1900.0
2009-03-06 14:35:00,68.98,69.0,68.69,68.82,4700.0,57.1871,57.2036,56.9466,57.0544,4700.0
2009-03-06 14:40:00,68.78,68.94,68.34,68.35,8600.0,57.0212,57.1539,56.6565,56.6648,8600.0
2009-03-06 14:45:00,68.4,68.82,68.4,68.8,3900.0,56.7062,57.0544,56.7062,57.0378,3900.0
2009-03-06 14:50:00,68.63,68.72,68.57,68.58,1700.0,56.8969,56.9715,56.8471,56.8554,1700.0
2009-03-06 14:55:00,68.62,68.71,68.31,68.45,2100.0,56.8886,56.9632,56.6316,56.7477,2100.0
2009-03-06 15:00:00,68.34,68.63,68.33,68.37,4500.0,56.6565,56.8969,56.6482,56.6813,4500.0
2009-03-06 15:05:00,68.41,68.62,68.17,68.45,5900.0,56.7145,56.8886,56.5155,56.7477,5900.0
2009-03-06 15:10:00,68.48,68.51,68.16,68.16,5900.0,56.7725,56.7974,56.5072,56.5072,5900.0
2009-03-06 15:15:00,68.13,68.63,68.13,68.54,2600.0,56.4824,56.8969,56.4824,56.8223,2600.0
2009-03-06 15:20:00,68.37,68.4,68.0,68.19,3000.0,56.6813,56.7062,56.3746,56.5321,3000.0
2009-03-06 15:25:00,68.16,68.23,68.02,68.02,2700.0,56.5072,56.5653,56.3912,56.3912,2700.0
2009-03-06 15:30:00,68.2,68.54,68.0,68.54,11200.0,56.5404,56.8223,56.3746,56.8223,11200.0
2009-03-06 15:35:00,68.47,68.47,68.16,68.27,8700.0,56.7642,56.7642,56.5072,56.5984,8700.0
2009-03-06 15:40:00,68.28,69.0,68.18,68.93,13900.0,56.6067,57.2036,56.5238,57.1456,13900.0
2009-03-06 15:45:00,68.78,69.52,68.46,68.86,30600.0,57.0212,57.6347,56.756,57.0876,30600.0
2009-03-06 15:50:00,68.85,69.89,68.83,69.64,18200.0,57.0793,57.9415,57.0627,57.7342,18200.0
2009-03-06 15:55:00,69.69,69.84,69.32,69.63,20000.0,57.7757,57.9,57.4689,57.7259,20000.0
2009-03-09 09:30:00,69.41,69.55,68.98,69.12,11300.0,57.5435,57.6596,57.1871,57.3031,11300.0
2009-03-09 09:35:00,69.12,69.99,69.11,69.49,5000.0,57.3031,58.0244,57.2948,57.6099,5000.0
2009-03-09 09:40:00,69.39,69.68,69.26,69.59,9200.0,57.527,57.7674,57.4192,57.6928,9200.0
2009-03-09 09:45:00,69.46,69.87,69.32,69.84,5800.0,57.585,57.9249,57.4689,57.9,5800.0
2009-03-09 09:50:00,69.97,70.7,69.85,70.25,26700.0,58.0078,58.613,57.9083,58.2399,26700.0
2009-03-09 09:55:00,70.33,70.38,69.57,69.66,7400.0,58.3063,58.3477,57.6762,57.7508,7400.0
2009-03-09 10:00:00,69.67,70.22,69.67,70.22,2400.0,57.7591,58.2151,57.7591,58.2151,2400.0
2009-03-09 10:05:00,70.29,71.31,70.29,70.92,7400.0,58.2731,59.1187,58.2731,58.7954,7400.0
2009-03-09 10:10:00,70.92,71.26,70.76,71.21,15000.0,58.7954,59.0773,58.6627,59.0358,15000.0
2009-03-09 10:15:00,71.12,71.3,70.87,71.02,9700.0,58.9612,59.1104,58.7539,58.8783,9700.0
2009-03-09 10:20:00,71.0,71.11,70.74,71.11,7700.0,58.8617,58.9529,58.6462,58.9529,7700.0
2009-03-09 10:25:00,71.0,71.23,71.0,71.0,11400.0,58.8617,59.0524,58.8617,58.8617,11400.0
2009-03-09 10:30:00,71.0,71.17,70.96,70.96,13800.0,58.8617,59.0026,58.8285,58.8285,13800.0
2009-03-09 10:35:00,70.57,70.75,70.34,70.44,7300.0,58.5052,58.6544,58.3145,58.3974,7300.0
2009-03-09 10:40:00,70.38,71.03,70.29,70.94,3900.0,58.3477,58.8866,58.2731,58.812,3900.0
2009-03-09 10:45:00,70.93,71.18,70.91,71.13,7500.0,58.8037,59.0109,58.7871,58.9695,7500.0
2009-03-09 10:50:00,71.02,71.18,70.77,70.84,5300.0,58.8783,59.0109,58.671,58.7291,5300.0
2009-03-09 10:55:00,70.76,70.88,70.42,70.52,6100.0,58.6627,58.7622,58.3809,58.4638,6100.0
2009-03-09 11:00:00,70.7,71.04,70.55,70.84,11900.0,58.613,58.8949,58.4886,58.7291,11900.0
2009-03-09 11:05:00,70.88,70.93,70.33,70.79,11700.0,58.7622,58.8037,58.3063,58.6876,11700.0
2009-03-09 11:10:00,70.81,71.15,70.81,71.09,5400.0,58.7042,58.9861,58.7042,58.9363,5400.0
2009-03-09 11:15:00,71.17,71.3,70.75,70.75,2600.0,59.0026,59.1104,58.6544,58.6544,2600.0
2009-03-09 11:20:00,70.89,70.89,70.56,70.62,3700.0,58.7705,58.7705,58.4969,58.5467,3700.0
2009-03-09 11:25:00,70.54,70.76,70.29,70.76,3100.0,58.4803,58.6627,58.2731,58.6627,3100.0
2009-03-09 11:30:00,70.65,70.65,70.49,70.64,800.0,58.5715,58.5715,58.4389,58.5633,800.0
2009-03-09 11:35:00,70.64,70.82,70.52,70.69,4900.0,58.5633,58.7125,58.4638,58.6047,4900.0
2009-03-09 11:40:00,70.61,70.62,70.22,70.52,2800.0,58.5384,58.5467,58.2151,58.4638,2800.0
2009-03-09 11:45:00,70.52,70.65,70.33,70.46,4000.0,58.4638,58.5715,58.3063,58.414,4000.0
2009-03-09 11:50:00,70.48,70.72,70.48,70.67,3800.0,58.4306,58.6296,58.4306,58.5881,3800.0
2009-03-09 11:55:00,70.59,70.67,70.39,70.63,5400.0,58.5218,58.5881,58.356,58.555,5400.0
2009-03-09 12:00:00,70.53,70.73,70.5,70.68,3800.0,58.4721,58.6379,58.4472,58.5964,3800.0
2009-03-09 12:05:00,70.68,70.81,70.56,70.8,3500.0,58.5964,58.7042,58.4969,58.6959,3500.0
2009-03-09 12:10:00,70.7,71.16,70.62,71.07,4000.0,58.613,58.9944,58.5467,58.9197,4000.0
2009-03-09 12:15:00,71.0,71.13,70.78,71.0,4100.0,58.8617,58.9695,58.6793,58.8617,4100.0
2009-03-09 12:20:00,71.0,71.06,70.84,71.06,7200.0,58.8617,58.9114,58.7291,58.9114,7200.0
2009-03-09 12:25:00,70.97,71.05,70.86,70.9,3000.0,58.8368,58.9032,58.7456,58.7788,3000.0
2009-03-09 12:30:00,70.9,71.07,70.9,70.96,2500.0,58.7788,58.9197,58.7788,58.8285,2500.0
2009-03-09 12:35:00,71.03,71.1,70.91,71.0,7400.0,58.8866,58.9446,58.7871,58.8617,7400.0
2009-03-09 12:40:00,70.98,71.2,70.91,71.07,9000.0,58.8451,59.0275,58.7871,58.9197,9000.0
2009-03-09 12:45:00,71.18,71.21,71.01,71.04,1800.0,59.0109,59.0358,58.87,58.8949,1800.0
2009-03-09 12:50:00,71.19,71.3,71.01,71.01,2100.0,59.0192,59.1104,58.87,58.87,2100.0
2009-03-09 12:55:00,71.01,71.11,71.0,71.01,600.0,58.87,58.9529,58.8617,58.87,600.0
2009-03-09 13:00:00,70.96,71.13,70.84,70.9,11600.0,58.8285,58.9695,58.7291,58.7788,11600.0
2009-03-09 13:05:00,70.8,70.8,70.4,70.46,2500.0,58.6959,58.6959,58.3643,58.414,2500.0
2009-03-09 13:10:00,70.34,70.61,70.28,70.47,3000.0,58.3145,58.5384,58.2648,58.4223,3000.0
2009-03-09 13:15:00,70.47,70.58,70.28,70.46,3900.0,58.4223,58.5135,58.2648,58.414,3900.0
2009-03-09 13:20:00,70.44,70.44,70.01,70.06,2500.0,58.3974,58.3974,58.041,58.0824,2500.0
2009-03-09 13:25:00,70.0,70.47,69.94,70.2,3700.0,58.0327,58.4223,57.9829,58.1985,3700.0
2009-03-09 13:30:00,70.17,70.3,70.14,70.3,800.0,58.1736,58.2814,58.1487,58.2814,800.0
2009-03-09 13:35:00,70.28,70.28,69.95,70.0,2500.0,58.2648,58.2648,57.9912,58.0327,2500.0
2009-03-09 13:40:00,70.0,70.29,69.98,70.07,4200.0,58.0327,58.2731,58.0161,58.0907,4200.0
2009-03-09 13:45:00,69.99,70.23,69.9,70.12,4300.0,58.0244,58.2233,57.9498,58.1322,4300.0
2009-03-09 13:50:00,70.25,70.5,70.22,70.42,3500.0,58.2399,58.4472,58.2151,58.3809,3500.0
2009-03-09 13:55:00,70.35,70.61,70.3,70.3,6900.0,58.3228,58.5384,58.2814,58.2814,6900.0
2009-03-09 14:00:00,70.34,70.99,70.21,70.99,6000.0,58.3145,58.8534,58.2068,58.8534,6000.0
2009-03-09 14:05:00,70.91,71.01,70.65,70.77,5600.0,58.7871,58.87,58.5715,58.671,5600.0
2009-03-09 14:10:00,70.62,71.02,70.52,70.57,4400.0,58.5467,58.8783,58.4638,58.5052,4400.0
2009-03-09 14:15:00,70.6,71.06,70.6,70.98,4800.0,58.5301,58.9114,58.5301,58.8451,4800.0
2009-03-09 14:20:00,70.81,70.95,70.26,70.51,5900.0,58.7042,58.8203,58.2482,58.4555,5900.0
2009-03-09 14:25:00,70.54,70.73,70.4,70.61,4100.0,58.4803,58.6379,58.3643,58.5384,4100.0
2009-03-09 14:30:00,70.73,70.84,70.44,70.67,7200.0,58.6379,58.7291,58.3974,58.5881,7200.0
2009-03-09 14:35:00,70.61,70.61,70.13,70.28,5600.0,58.5384,58.5384,58.1404,58.2648,5600.0
2009-03-09 14:40:00,70.5,70.5,70.0,70.29,5900.0,58.4472,58.4472,58.0327,58.2731,5900.0
2009-03-09 14:45:00,70.3,70.78,70.28,70.72,5700.0,58.2814,58.6793,58.2648,58.6296,5700.0
2009-03-09 14:50:00,70.66,70.79,70.26,70.36,4900.0,58.5798,58.6876,58.2482,58.3311,4900.0
2009-03-09 14:55:00,70.32,70.54,70.17,70.44,13000.0,58.298,58.4803,58.1736,58.3974,13000.0
2009-03-09 15:00:00,70.44,70.82,70.35,70.68,10800.0,58.3974,58.7125,58.3228,58.5964,10800.0
2009-03-09 15:05:00,70.75,70.76,70.33,70.56,9400.0,58.6544,58.6627,58.3063,58.4969,9400.0
2009-03-09 15:10:00,70.42,70.46,69.98,70.1,6700.0,58.3809,58.414,58.0161,58.1156,6700.0
2009-03-09 15:15:00,70.17,70.22,69.73,70.03,14300.0,58.1736,58.2151,57.8088,58.0575,14300.0
2009-03-09 15:20:00,70.15,70.35,69.93,69.97,8100.0,58.157,58.3228,57.9746,58.0078,8100.0
2009-03-09 15:25:00,69.95,70.3,69.81,70.21,8700.0,57.9912,58.2814,57.8752,58.2068,8700.0
2009-03-09 15:30:00,70.23,70.3,70.03,70.19,6700.0,58.2233,58.2814,58.0575,58.1902,6700.0
2009-03-09 15:35:00,70.19,70.48,69.75,70.0,9500.0,58.1902,58.4306,57.8254,58.0327,9500.0
2009-03-09 15:40:00,69.74,70.19,69.64,70.1,11700.0,57.8171,58.1902,57.7342,58.1156,11700.0
2009-03-09 15:45:00,70.1,70.24,69.83,69.93,7800.0,58.1156,58.2316,57.8917,57.9746,7800.0
2009-03-09 15:50:00,69.87,70.19,69.85,70.18,19700.0,57.9249,58.1902,57.9083,58.1819,19700.0
2009-03-09 15:55:00,70.17,70.3,69.89,70.25,54200.0,58.1736,58.2814,57.9415,58.2399,54200.0
2009-03-10 09:30:00,71.82,72.07,71.49,71.88,4100.0,59.5415,59.7488,59.2679,59.5913,4100.0
2009-03-10 09:35:00,71.8,72.21,71.63,72.05,5600.0,59.5249,59.8648,59.384,59.7322,5600.0
2009-03-10 09:40:00,72.11,72.86,71.9,72.55,18900.0,59.7819,60.4037,59.6078,60.1467,18900.0
2009-03-10 09:45:00,72.7,73.09,72.41,73.01,41600.0,60.2711,60.5944,60.0307,60.5281,41600.0
2009-03-10 09:50:00,73.11,73.89,72.94,73.86,3800.0,60.611,61.2576,60.47,61.2328,3800.0
2009-03-10 09:55:00,73.94,74.05,73.24,73.43,3400.0,61.2991,61.3903,60.7188,60.8763,3400.0
2009-03-10 10:00:00,73.43,74.28,73.36,73.88,10200.0,60.8763,61.581,60.8182,61.2493,10200.0
2009-03-10 10:05:00,74.01,74.77,73.92,74.35,22900.0,61.3571,61.9872,61.2825,61.639,22900.0
2009-03-10 10:10:00,74.4,74.88,74.34,74.71,11200.0,61.6804,62.0784,61.6307,61.9374,11200.0
2009-03-10 10:15:00,74.71,75.04,74.62,74.86,3800.0,61.9374,62.211,61.8628,62.0618,3800.0
2009-03-10 10:20:00,74.78,74.92,74.47,74.64,2900.0,61.9955,62.1115,61.7385,61.8794,2900.0
2009-03-10 10:25:00,74.4,74.58,74.24,74.32,2300.0,61.6804,61.8297,61.5478,61.6141,2300.0
2009-03-10 10:30:00,74.41,74.56,74.21,74.34,3500.0,61.6887,61.8131,61.5229,61.6307,3500.0
2009-03-10 10:35:00,74.17,74.29,73.77,74.25,5700.0,61.4898,61.5892,61.1581,61.5561,5700.0
2009-03-10 10:40:00,74.46,74.46,74.33,74.33,1000.0,61.7302,61.7302,61.6224,61.6224,1000.0
2009-03-10 10:45:00,74.43,74.72,74.31,74.66,3800.0,61.7053,61.9457,61.6058,61.896,3800.0
2009-03-10 10:50:00,74.55,74.88,74.5,74.69,7900.0,61.8048,62.0784,61.7633,61.9209,7900.0
2009-03-10 10:55:00,74.79,74.82,74.42,74.61,6000.0,62.0038,62.0286,61.697,61.8545,6000.0
2009-03-10 11:00:00,74.64,74.87,74.55,74.71,3400.0,61.8794,62.0701,61.8048,61.9374,3400.0
2009-03-10 11:05:00,74.73,75.15,74.7,75.07,8500.0,61.954,62.3022,61.9291,62.2359,8500.0
2009-03-10 11:10:00,75.11,75.37,75.04,75.37,2400.0,62.2691,62.4846,62.211,62.4846,2400.0
2009-03-10 11:15:00,75.4,75.65,75.28,75.5,8000.0,62.5095,62.7167,62.41,62.5924,8000.0
2009-03-10 11:20:00,75.5,75.71,75.5,75.68,3800.0,62.5924,62.7665,62.5924,62.7416,3800.0
2009-03-10 11:25:00,75.55,76.02,75.52,75.89,3400.0,62.6338,63.0235,62.609,62.9157,3400.0
2009-03-10 11:30:00,75.96,75.96,75.8,75.86,2500.0,62.9737,62.9737,62.8411,62.8908,2500.0
2009-03-10 11:35:00,75.96,75.98,75.77,75.82,1800.0,62.9737,62.9903,62.8162,62.8577,1800.0
2009-03-10 11:40:00,75.83,75.99,75.67,75.8,2700.0,62.866,62.9986,62.7333,62.8411,2700.0
2009-03-10 11:45:00,76.01,76.14,75.89,75.94,2500.0,63.0152,63.123,62.9157,62.9572,2500.0
2009-03-10 11:50:00,76.0,76.25,75.85,75.85,4400.0,63.0069,63.2142,62.8825,62.8825,4400.0
2009-03-10 11:55:00,75.72,75.8,75.25,75.62,15700.0,62.7748,62.8411,62.3851,62.6919,15700.0
2009-03-10 12:00:00,75.44,75.64,75.39,75.5,9300.0,62.5426,62.7084,62.5012,62.5924,9300.0
2009-03-10 12:05:00,75.58,75.66,75.4,75.43,8500.0,62.6587,62.725,62.5095,62.5343,8500.0
2009-03-10 12:10:00,75.41,75.59,75.39,75.45,2800.0,62.5178,62.667,62.5012,62.5509,2800.0
2009-03-10 12:15:00,75.52,75.65,75.46,75.5,4900.0,62.609,62.7167,62.5592,62.5924,4900.0
2009-03-10 12:20:00,75.47,75.54,75.46,75.48,3800.0,62.5675,62.6255,62.5592,62.5758,3800.0
2009-03-10 12:25:00,75.51,75.65,75.34,75.36,5500.0,62.6007,62.7167,62.4597,62.4763,5500.0
2009-03-10 12:30:00,75.42,75.6,75.05,75.45,8600.0,62.5261,62.6753,62.2193,62.5509,8600.0
2009-03-10 12:35:00,75.4,75.47,75.03,75.2,10600.0,62.5095,62.5675,62.2027,62.3437,10600.0
2009-03-10 12:40:00,75.25,75.39,75.09,75.22,9000.0,62.3851,62.5012,62.2525,62.3602,9000.0
2009-03-10 12:45:00,75.31,75.51,75.21,75.42,6300.0,62.4349,62.6007,62.352,62.5261,6300.0
2009-03-10 12:50:00,75.41,75.55,75.4,75.42,1900.0,62.5178,62.6338,62.5095,62.5261,1900.0
2009-03-10 12:55:00,75.39,75.52,75.19,75.23,8300.0,62.5012,62.609,62.3354,62.3685,8300.0
2009-03-10 13:00:00,75.2,75.23,74.87,74.98,9200.0,62.3437,62.3685,62.0701,62.1613,9200.0
2009-03-10 13:05:00,75.08,75.47,75.08,75.36,1800.0,62.2442,62.5675,62.2442,62.4763,1800.0
2009-03-10 13:10:00,75.33,75.39,75.22,75.32,3600.0,62.4514,62.5012,62.3602,62.4432,3600.0
2009-03-10 13:15:00,75.31,75.39,75.16,75.27,2000.0,62.4349,62.5012,62.3105,62.4017,2000.0
2009-03-10 13:20:00,75.31,75.39,75.12,75.39,1600.0,62.4349,62.5012,62.2773,62.5012,1600.0
2009-03-10 13:25:00,75.25,75.25,75.03,75.08,3600.0,62.3851,62.3851,62.2027,62.2442,3600.0
2009-03-10 13:30:00,75.02,75.4,74.93,75.17,18900.0,62.1944,62.5095,62.1198,62.3188,18900.0
2009-03-10 13:35:00,75.11,75.12,74.9,74.97,6100.0,62.2691,62.2773,62.095,62.153,6100.0
2009-03-10 13:40:00,75.09,75.15,74.87,75.03,12100.0,62.2525,62.3022,62.0701,62.2027,12100.0
2009-03-10 13:45:00,75.01,75.16,74.84,75.0,14600.0,62.1862,62.3105,62.0452,62.1779,14600.0
2009-03-10 13:50:00,75.1,75.14,74.9,75.02,13000.0,62.2608,62.2939,62.095,62.1944,13000.0
2009-03-10 13:55:00,75.0,75.39,74.89,74.99,13700.0,62.1779,62.5012,62.0867,62.1696,13700.0
2009-03-10 14:00:00,75.06,75.12,74.9,75.0,8900.0,62.2276,62.2773,62.095,62.1779,8900.0
2009-03-10 14:05:00,75.05,75.18,74.91,75.06,11800.0,62.2193,62.3271,62.1032,62.2276,11800.0
2009-03-10 14:10:00,75.06,75.26,74.9,74.91,7600.0,62.2276,62.3934,62.095,62.1032,7600.0
2009-03-10 14:15:00,74.92,75.0,74.86,74.95,8700.0,62.1115,62.1779,62.0618,62.1364,8700.0
2009-03-10 14:20:00,74.9,74.99,74.84,74.87,4100.0,62.095,62.1696,62.0452,62.0701,4100.0
2009-03-10 14:25:00,74.95,75.0,74.82,74.83,9700.0,62.1364,62.1779,62.0286,62.0369,9700.0
2009-03-10 14:30:00,74.84,75.15,74.69,75.04,5400.0,62.0452,62.3022,61.9209,62.211,5400.0
2009-03-10 14:35:00,75.03,75.03,74.64,74.75,3800.0,62.2027,62.2027,61.8794,61.9706,3800.0
2009-03-10 14:40:00,74.86,74.92,74.63,74.76,3300.0,62.0618,62.1115,61.8711,61.9789,3300.0
2009-03-10 14:45:00,74.7,74.79,74.12,74.24,6700.0,61.9291,62.0038,61.4483,61.5478,6700.0
2009-03-10 14:50:00,74.16,74.46,74.16,74.43,5000.0,61.4815,61.7302,61.4815,61.7053,5000.0
2009-03-10 14:55:00,74.33,74.77,74.33,74.77,3000.0,61.6224,61.9872,61.6224,61.9872,3000.0
2009-03-10 15:00:00,74.88,74.89,74.58,74.69,5100.0,62.0784,62.0867,61.8297,61.9209,5100.0
2009-03-10 15:05:00,74.69,74.9,74.39,74.58,13000.0,61.9209,62.095,61.6721,61.8297,13000.0
2009-03-10 15:10:00,74.58,74.69,74.41,74.59,7500.0,61.8297,61.9209,61.6887,61.838,7500.0
2009-03-10 15:15:00,74.48,74.61,74.23,74.44,5300.0,61.7468,61.8545,61.5395,61.7136,5300.0
2009-03-10 15:20:00,74.39,74.82,74.39,74.55,9000.0,61.6721,62.0286,61.6721,61.8048,9000.0
2009-03-10 15:25:00,74.52,75.38,74.5,75.08,9100.0,61.7799,62.4929,61.7633,62.2442,9100.0
2009-03-10 15:30:00,75.07,75.24,74.39,74.44,34700.0,62.2359,62.3768,61.6721,61.7136,34700.0
2009-03-10 15:35:00,74.45,74.99,74.4,74.66,13600.0,61.7219,62.1696,61.6804,61.896,13600.0
2009-03-10 15:40:00,74.66,75.02,74.56,74.74,34000.0,61.896,62.1944,61.8131,61.9623,34000.0
2009-03-10 15:45:00,74.73,74.92,74.52,74.79,45100.0,61.954,62.1115,61.7799,62.0038,45100.0
2009-03-10 15:50:00,74.9,75.12,74.66,74.74,25600.0,62.095,62.2773,61.896,61.9623,25600.0
2009-03-10 15:55:00,74.71,75.25,74.69,74.95,38800.0,61.9374,62.3851,61.9209,62.1364,38800.0
2009-03-11 09:30:00,75.16,75.49,74.68,74.95,5800.0,62.3105,62.5841,61.9126,62.1364,5800.0
2009-03-11 09:35:00,74.99,75.15,74.57,74.92,17300.0,62.1696,62.3022,61.8214,62.1115,17300.0
2009-03-11 09:40:00,74.9,75.1,74.36,74.74,16300.0,62.095,62.2608,61.6473,61.9623,16300.0
2009-03-11 09:45:00,74.68,75.38,74.68,75.38,20100.0,61.9126,62.4929,61.9126,62.4929,20100.0
2009-03-11 09:50:00,75.38,75.83,75.18,75.83,8500.0,62.4929,62.866,62.3271,62.866,8500.0
2009-03-11 09:55:00,75.88,75.88,75.45,75.69,7900.0,62.9074,62.9074,62.5509,62.7499,7900.0
2009-03-11 10:00:00,75.71,75.71,75.49,75.49,2300.0,62.7665,62.7665,62.5841,62.5841,2300.0
2009-03-11 10:05:00,75.53,75.53,74.95,75.02,4000.0,62.6172,62.6172,62.1364,62.1944,4000.0
2009-03-11 10:10:00,74.99,75.0,74.81,74.91,3800.0,62.1696,62.1779,62.0203,62.1032,3800.0
2009-03-11 10:15:00,74.99,75.18,74.78,75.17,4400.0,62.1696,62.3271,61.9955,62.3188,4400.0
2009-03-11 10:20:00,75.26,75.51,74.97,75.17,39200.0,62.3934,62.6007,62.153,62.3188,39200.0
2009-03-11 10:25:00,75.17,75.67,75.15,75.59,2000.0,62.3188,62.7333,62.3022,62.667,2000.0
2009-03-11 10:30:00,75.72,75.92,75.55,75.7,6400.0,62.7748,62.9406,62.6338,62.7582,6400.0
2009-03-11 10:35:00,75.69,75.83,75.6,75.7,6600.0,62.7499,62.866,62.6753,62.7582,6600.0
2009-03-11 10:40:00,75.72,75.93,75.64,75.74,6100.0,62.7748,62.9489,62.7084,62.7913,6100.0
2009-03-11 10:45:00,75.68,75.68,75.22,75.45,1400.0,62.7416,62.7416,62.3602,62.5509,1400.0
2009-03-11 10:50:00,75.46,75.78,75.43,75.64,6600.0,62.5592,62.8245,62.5343,62.7084,6600.0
2009-03-11 10:55:00,75.68,75.68,75.2,75.31,18200.0,62.7416,62.7416,62.3437,62.4349,18200.0
2009-03-11 11:00:00,75.26,75.34,75.1,75.22,3200.0,62.3934,62.4597,62.2608,62.3602,3200.0
2009-03-11 11:05:00,75.24,75.25,75.04,75.24,3000.0,62.3768,62.3851,62.211,62.3768,3000.0
2009-03-11 11:10:00,75.31,75.35,75.03,75.03,1900.0,62.4349,62.468,62.2027,62.2027,1900.0
2009-03-11 11:15:00,75.08,75.17,74.93,74.95,2400.0,62.2442,62.3188,62.1198,62.1364,2400.0
2009-03-11 11:20:00,75.03,75.03,74.37,74.42,6000.0,62.2027,62.2027,61.6556,61.697,6000.0
2009-03-11 11:25:00,74.39,74.69,74.39,74.58,4300.0,61.6721,61.9209,61.6721,61.8297,4300.0
2009-03-11 11:30:00,74.43,74.43,74.24,74.38,1800.0,61.7053,61.7053,61.5478,61.6639,1800.0
2009-03-11 11:35:00,74.27,74.47,73.88,74.47,11300.0,61.5727,61.7385,61.2493,61.7385,11300.0
2009-03-11 11:40:00,74.49,74.49,74.17,74.17,3400.0,61.7551,61.7551,61.4898,61.4898,3400.0
2009-03-11 11:45:00,74.17,74.38,74.13,74.29,10200.0,61.4898,61.6639,61.4566,61.5892,10200.0
2009-03-11 11:50:00,74.29,74.4,74.18,74.33,10600.0,61.5892,61.6804,61.498,61.6224,10600.0
2009-03-11 11:55:00,74.25,74.4,74.23,74.4,6500.0,61.5561,61.6804,61.5395,61.6804,6500.0
2009-03-11 12:00:00,74.32,74.4,74.31,74.4,2200.0,61.6141,61.6804,61.6058,61.6804,2200.0
2009-03-11 12:05:00,74.39,74.44,74.28,74.29,3900.0,61.6721,61.7136,61.581,61.5892,3900.0
2009-03-11 12:10:00,74.38,74.46,74.27,74.46,1300.0,61.6639,61.7302,61.5727,61.7302,1300.0
2009-03-11 12:15:00,74.37,74.45,74.31,74.36,2000.0,61.6556,61.7219,61.6058,61.6473,2000.0
2009-03-11 12:20:00,74.19,74.21,73.97,74.21,3000.0,61.5063,61.5229,61.324,61.5229,3000.0
2009-03-11 12:25:00,74.1,74.23,74.05,74.15,2900.0,61.4317,61.5395,61.3903,61.4732,2900.0
2009-03-11 12:30:00,74.26,74.49,74.19,74.35,7400.0,61.5644,61.7551,61.5063,61.639,7400.0
2009-03-11 12:35:00,74.34,74.52,74.03,74.03,5400.0,61.6307,61.7799,61.3737,61.3737,5400.0
2009-03-11 12:40:00,74.05,74.17,73.96,74.1,9700.0,61.3903,61.4898,61.3157,61.4317,9700.0
2009-03-11 12:45:00,74.13,74.13,73.99,74.01,2000.0,61.4566,61.4566,61.3405,61.3571,2000.0
2009-03-11 12:50:00,73.96,74.09,73.96,73.98,1900.0,61.3157,61.4234,61.3157,61.3322,1900.0
2009-03-11 12:55:00,74.04,74.09,73.68,73.68,5700.0,61.382,61.4234,61.0835,61.0835,5700.0
2009-03-11 13:00:00,73.73,73.94,73.7,73.94,1400.0,61.125,61.2991,61.1001,61.2991,1400.0
2009-03-11 13:05:00,73.92,74.02,73.72,73.72,1600.0,61.2825,61.3654,61.1167,61.1167,1600.0
2009-03-11 13:10:00,73.75,74.03,73.71,73.93,2700.0,61.1416,61.3737,61.1084,61.2908,2700.0
2009-03-11 13:15:00,73.99,74.26,73.99,74.15,3000.0,61.3405,61.5644,61.3405,61.4732,3000.0
2009-03-11 13:20:00,74.08,74.53,74.03,74.42,17200.0,61.4151,61.7882,61.3737,61.697,17200.0
2009-03-11 13:25:00,74.38,74.64,74.08,74.2,58800.0,61.6639,61.8794,61.4151,61.5146,58800.0
2009-03-11 13:30:00,74.2,74.4,74.17,74.17,24800.0,61.5146,61.6804,61.4898,61.4898,24800.0
2009-03-11 13:35:00,74.16,74.83,74.16,74.83,7200.0,61.4815,62.0369,61.4815,62.0369,7200.0
2009-03-11 13:40:00,74.91,75.21,74.9,75.06,4900.0,62.1032,62.352,62.095,62.2276,4900.0
2009-03-11 13:45:00,75.11,75.11,74.83,74.87,2500.0,62.2691,62.2691,62.0369,62.0701,2500.0
2009-03-11 13:50:00,74.75,74.88,74.65,74.82,3200.0,61.9706,62.0784,61.8877,62.0286,3200.0
2009-03-11 13:55:00,74.64,75.11,74.62,75.05,2600.0,61.8794,62.2691,61.8628,62.2193,2600.0
2009-03-11 14:00:00,75.23,75.31,74.91,75.0,86500.0,62.3685,62.4349,62.1032,62.1779,86500.0
2009-03-11 14:05:00,75.24,75.67,75.1,75.49,39500.0,62.3768,62.7333,62.2608,62.5841,39500.0
2009-03-11 14:10:00,75.5,75.68,75.25,75.67,12300.0,62.5924,62.7416,62.3851,62.7333,12300.0
2009-03-11 14:15:00,75.52,75.61,74.87,75.12,14300.0,62.609,62.6836,62.0701,62.2773,14300.0
2009-03-11 14:20:00,75.05,75.39,75.04,75.31,9200.0,62.2193,62.5012,62.211,62.4349,9200.0
2009-03-11 14:25:00,75.21,75.41,75.15,75.34,9200.0,62.352,62.5178,62.3022,62.4597,9200.0
2009-03-11 14:30:00,75.4,75.4,75.18,75.32,15600.0,62.5095,62.5095,62.3271,62.4432,15600.0
2009-03-11 14:35:00,75.38,75.69,75.28,75.64,5900.0,62.4929,62.7499,62.41,62.7084,5900.0
2009-03-11 14:40:00,75.5,75.89,75.48,75.88,3900.0,62.5924,62.9157,62.5758,62.9074,3900.0
2009-03-11 14:45:00,75.83,76.05,75.81,75.93,7100.0,62.866,63.0483,62.8494,62.9489,7100.0
2009-03-11 14:50:00,75.94,76.08,75.7,75.78,4800.0,62.9572,63.0732,62.7582,62.8245,4800.0
2009-03-11 14:55:00,75.91,75.91,75.47,75.47,6100.0,62.9323,62.9323,62.5675,62.5675,6100.0
2009-03-11 15:00:00,75.56,75.83,75.49,75.82,7800.0,62.6421,62.866,62.5841,62.8577,7800.0
2009-03-11 15:05:00,75.81,76.07,75.56,76.07,7600.0,62.8494,63.0649,62.6421,63.0649,7600.0
2009-03-11 15:10:00,76.02,76.41,76.01,76.39,11100.0,63.0235,63.3468,63.0152,63.3302,11100.0
2009-03-11 15:15:00,76.38,76.38,76.02,76.1,7000.0,63.3219,63.3219,63.0235,63.0898,7000.0
2009-03-11 15:20:00,76.22,76.33,75.99,76.27,7800.0,63.1893,63.2805,62.9986,63.2307,7800.0
2009-03-11 15:25:00,76.19,76.46,76.07,76.16,9200.0,63.1644,63.3883,63.0649,63.1395,9200.0
2009-03-11 15:30:00,76.16,76.25,75.91,76.22,10000.0,63.1395,63.2142,62.9323,63.1893,10000.0
2009-03-11 15:35:00,76.25,76.35,76.05,76.35,10800.0,63.2142,63.2971,63.0483,63.2971,10800.0
2009-03-11 15:40:00,76.36,76.46,76.18,76.46,12200.0,63.3054,63.3883,63.1561,63.3883,12200.0
2009-03-11 15:45:00,76.47,76.65,76.43,76.64,33400.0,63.3965,63.5458,63.3634,63.5375,33400.0
2009-03-11 15:50:00,76.61,77.0,76.36,76.36,35500.0,63.5126,63.8359,63.3054,63.3054,35500.0
2009-03-11 15:55:00,76.35,76.5,75.8,75.83,47400.0,63.2971,63.4214,62.8411,62.866,47400.0
2009-03-12 09:30:00,75.6,76.18,75.17,76.18,3000.0,62.6753,63.1561,62.3188,63.1561,3000.0
2009-03-12 09:35:00,76.78,76.97,74.93,75.32,12600.0,63.6535,63.8111,62.1198,62.4432,12600.0
2009-03-12 09:40:00,75.25,75.9,75.09,75.9,7300.0,62.3851,62.924,62.2525,62.924,7300.0
2009-03-12 09:45:00,75.75,75.75,75.38,75.56,4500.0,62.7996,62.7996,62.4929,62.6421,4500.0
2009-03-12 09:50:00,75.57,76.04,75.56,75.87,5800.0,62.6504,63.0401,62.6421,62.8991,5800.0
2009-03-12 09:55:00,75.75,76.06,75.71,75.9,6100.0,62.7996,63.0566,62.7665,62.924,6100.0
2009-03-12 10:00:00,75.97,76.16,75.97,76.04,3400.0,62.982,63.1395,62.982,63.0401,3400.0
2009-03-12 10:05:00,76.02,76.05,75.77,76.05,2600.0,63.0235,63.0483,62.8162,63.0483,2600.0
2009-03-12 10:10:00,75.99,75.99,75.57,75.69,5400.0,62.9986,62.9986,62.6504,62.7499,5400.0
2009-03-12 10:15:00,75.84,76.1,75.69,76.0,4800.0,62.8743,63.0898,62.7499,63.0069,4800.0
2009-03-12 10:20:00,76.0,76.61,75.97,76.38,5300.0,63.0069,63.5126,62.982,63.3219,5300.0
2009-03-12 10:25:00,76.47,76.65,76.2,76.3,2300.0,63.3965,63.5458,63.1727,63.2556,2300.0
2009-03-12 10:30:00,76.3,76.71,76.17,76.28,3900.0,63.2556,63.5955,63.1478,63.239,3900.0
2009-03-12 10:35:00,76.34,76.34,75.86,75.89,2900.0,63.2888,63.2888,62.8908,62.9157,2900.0
2009-03-12 10:40:00,75.93,76.26,75.9,76.08,8400.0,62.9489,63.2224,62.924,63.0732,8400.0
2009-03-12 10:45:00,76.08,76.33,75.88,76.33,49700.0,63.0732,63.2805,62.9074,63.2805,49700.0
2009-03-12 10:50:00,76.27,76.32,76.08,76.29,4400.0,63.2307,63.2722,63.0732,63.2473,4400.0
2009-03-12 10:55:00,76.22,76.35,76.17,76.25,3900.0,63.1893,63.2971,63.1478,63.2142,3900.0
2009-03-12 11:00:00,76.15,76.37,76.04,76.05,5700.0,63.1313,63.3136,63.0401,63.0483,5700.0
2009-03-12 11:05:00,76.02,76.08,75.96,76.08,6000.0,63.0235,63.0732,62.9737,63.0732,6000.0
2009-03-12 11:10:00,76.12,76.21,76.03,76.21,3700.0,63.1064,63.181,63.0318,63.181,3700.0
2009-03-12 11:15:00,76.12,76.12,75.94,76.0,6300.0,63.1064,63.1064,62.9572,63.0069,6300.0
2009-03-12 11:20:00,75.98,76.06,75.77,75.77,8400.0,62.9903,63.0566,62.8162,62.8162,8400.0
2009-03-12 11:25:00,75.72,75.96,75.63,75.82,5800.0,62.7748,62.9737,62.7002,62.8577,5800.0
2009-03-12 11:30:00,75.84,75.91,75.45,75.52,7600.0,62.8743,62.9323,62.5509,62.609,7600.0
2009-03-12 11:35:00,75.51,75.66,75.34,75.64,6100.0,62.6007,62.725,62.4597,62.7084,6100.0
2009-03-12 11:40:00,75.67,76.07,75.67,76.02,8200.0,62.7333,63.0649,62.7333,63.0235,8200.0
2009-03-12 11:45:00,76.06,76.06,75.72,75.79,5800.0,63.0566,63.0566,62.7748,62.8328,5800.0
2009-03-12 11:50:00,75.75,75.89,75.71,75.71,3000.0,62.7996,62.9157,62.7665,62.7665,3000.0
2009-03-12 11:55:00,75.61,75.82,75.56,75.82,5100.0,62.6836,62.8577,62.6421,62.8577,5100.0
2009-03-12 12:00:00,75.77,75.86,75.66,75.7,4200.0,62.8162,62.8908,62.725,62.7582,4200.0
2009-03-12 12:05:00,75.62,75.95,75.51,75.76,8600.0,62.6919,62.9654,62.6007,62.8079,8600.0
2009-03-12 12:10:00,75.7,75.75,75.54,75.73,8900.0,62.7582,62.7996,62.6255,62.7831,8900.0
2009-03-12 12:15:00,75.71,75.8,75.64,75.78,8900.0,62.7665,62.8411,62.7084,62.8245,8900.0
2009-03-12 12:20:00,75.75,75.85,75.69,75.8,8500.0,62.7996,62.8825,62.7499,62.8411,8500.0
2009-03-12 12:25:00,75.67,75.75,75.5,75.75,6500.0,62.7333,62.7996,62.5924,62.7996,6500.0
2009-03-12 12:30:00,75.73,75.77,75.48,75.76,5300.0,62.7831,62.8162,62.5758,62.8079,5300.0
2009-03-12 12:35:00,75.77,75.85,75.65,75.75,11900.0,62.8162,62.8825,62.7167,62.7996,11900.0
2009-03-12 12:40:00,75.7,75.91,75.63,75.79,6900.0,62.7582,62.9323,62.7002,62.8328,6900.0
2009-03-12 12:45:00,75.73,75.98,75.66,75.98,10400.0,62.7831,62.9903,62.725,62.9903,10400.0
2009-03-12 12:50:00,75.9,76.08,75.75,75.83,14800.0,62.924,63.0732,62.7996,62.866,14800.0
2009-03-12 12:55:00,75.84,76.17,75.8,76.07,10000.0,62.8743,63.1478,62.8411,63.0649,10000.0
2009-03-12 13:00:00,76.12,76.12,75.8,75.96,11500.0,63.1064,63.1064,62.8411,62.9737,11500.0
2009-03-12 13:05:00,75.92,76.12,75.81,76.12,2100.0,62.9406,63.1064,62.8494,63.1064,2100.0
2009-03-12 13:10:00,76.02,76.06,75.87,75.89,4600.0,63.0235,63.0566,62.8991,62.9157,4600.0
2009-03-12 13:15:00,75.9,76.02,75.76,75.94,9300.0,62.924,63.0235,62.8079,62.9572,9300.0
2009-03-12 13:20:00,75.94,76.0,75.79,75.94,10100.0,62.9572,63.0069,62.8328,62.9572,10100.0
2009-03-12 13:25:00,75.88,75.93,75.61,75.79,8800.0,62.9074,62.9489,62.6836,62.8328,8800.0
2009-03-12 13:30:00,75.77,76.0,75.66,75.9,16000.0,62.8162,63.0069,62.725,62.924,16000.0
2009-03-12 13:35:00,75.98,76.11,75.86,75.96,9100.0,62.9903,63.0981,62.8908,62.9737,9100.0
2009-03-12 13:40:00,75.96,76.08,75.86,75.93,11700.0,62.9737,63.0732,62.8908,62.9489,11700.0
2009-03-12 13:45:00,76.07,76.08,75.87,75.91,2500.0,63.0649,63.0732,62.8991,62.9323,2500.0
2009-03-12 13:50:00,75.93,75.98,75.69,75.83,13700.0,62.9489,62.9903,62.7499,62.866,13700.0
2009-03-12 13:55:00,75.83,75.84,75.58,75.74,8900.0,62.866,62.8743,62.6587,62.7913,8900.0
2009-03-12 14:00:00,75.74,75.86,75.53,75.75,20100.0,62.7913,62.8908,62.6172,62.7996,20100.0
2009-03-12 14:05:00,75.86,75.93,75.5,75.66,40600.0,62.8908,62.9489,62.5924,62.725,40600.0
2009-03-12 14:10:00,75.61,76.13,75.61,75.97,11200.0,62.6836,63.1147,62.6836,62.982,11200.0
2009-03-12 14:15:00,75.96,76.23,75.86,75.97,14400.0,62.9737,63.1976,62.8908,62.982,14400.0
2009-03-12 14:20:00,76.02,76.1,75.83,75.93,12300.0,63.0235,63.0898,62.866,62.9489,12300.0
2009-03-12 14:25:00,76.01,76.17,75.99,76.09,6700.0,63.0152,63.1478,62.9986,63.0815,6700.0
2009-03-12 14:30:00,76.01,76.14,76.01,76.1,3300.0,63.0152,63.123,63.0152,63.0898,3300.0
2009-03-12 14:35:00,76.13,76.24,75.99,76.19,10100.0,63.1147,63.2059,62.9986,63.1644,10100.0
2009-03-12 14:40:00,76.33,76.71,76.33,76.67,5000.0,63.2805,63.5955,63.2805,63.5624,5000.0
2009-03-12 14:45:00,76.66,76.9,76.6,76.9,12600.0,63.5541,63.753,63.5043,63.753,12600.0
2009-03-12 14:50:00,76.9,77.0,76.71,76.75,11600.0,63.753,63.8359,63.5955,63.6287,11600.0
2009-03-12 14:55:00,76.75,76.8,76.67,76.73,4200.0,63.6287,63.6701,63.5624,63.6121,4200.0
2009-03-12 15:00:00,76.7,76.74,76.1,76.1,17100.0,63.5872,63.6204,63.0898,63.0898,17100.0
2009-03-12 15:05:00,76.09,76.71,76.08,76.71,10800.0,63.0815,63.5955,63.0732,63.5955,10800.0
2009-03-12 15:10:00,76.69,76.69,76.44,76.47,13200.0,63.5789,63.5789,63.3717,63.3965,13200.0
2009-03-12 15:15:00,76.49,76.62,76.37,76.61,13400.0,63.4131,63.5209,63.3136,63.5126,13400.0
2009-03-12 15:20:00,76.65,76.69,76.15,76.39,18500.0,63.5458,63.5789,63.1313,63.3302,18500.0
2009-03-12 15:25:00,76.39,76.55,76.31,76.5,11800.0,63.3302,63.4629,63.2639,63.4214,11800.0
2009-03-12 15:30:00,76.62,76.75,76.43,76.55,17300.0,63.5209,63.6287,63.3634,63.4629,17300.0
2009-03-12 15:35:00,76.59,77.0,76.46,76.93,22500.0,63.496,63.8359,63.3883,63.7779,22500.0
2009-03-12 15:40:00,76.94,77.0,76.7,76.76,26600.0,63.7862,63.8359,63.5872,63.637,26600.0
2009-03-12 15:45:00,76.89,77.17,76.89,76.96,17600.0,63.7447,63.9769,63.7447,63.8028,17600.0
2009-03-12 15:50:00,76.96,77.17,76.69,76.85,20000.0,63.8028,63.9769,63.5789,63.7116,20000.0
2009-03-12 15:55:00,76.88,76.98,76.42,76.8,31200.0,63.7365,63.8194,63.3551,63.6701,31200.0
2009-03-13 09:30:00,77.32,77.55,76.82,76.87,9200.0,64.1012,64.2919,63.6867,63.7282,9200.0
2009-03-13 09:35:00,76.91,77.92,76.84,76.96,8700.0,63.7613,64.5987,63.7033,63.8028,8700.0
2009-03-13 09:40:00,77.33,77.44,76.77,77.02,3000.0,64.1095,64.2007,63.6453,63.8525,3000.0
2009-03-13 09:45:00,76.95,77.37,76.71,77.31,8400.0,63.7945,64.1427,63.5955,64.0929,8400.0
2009-03-13 09:50:00,77.2,77.28,76.89,77.28,2100.0,64.0017,64.0681,63.7447,64.0681,2100.0
2009-03-13 09:55:00,77.4,77.52,77.19,77.37,3400.0,64.1676,64.267,63.9935,64.1427,3400.0
2009-03-13 10:00:00,77.86,78.23,77.2,77.44,27600.0,64.5489,64.8557,64.0017,64.2007,27600.0
2009-03-13 10:05:00,77.38,77.75,77.3,77.75,13400.0,64.151,64.4577,64.0846,64.4577,13400.0
2009-03-13 10:10:00,77.65,77.75,77.38,77.67,8700.0,64.3748,64.4577,64.151,64.3914,8700.0
2009-03-13 10:15:00,77.67,77.67,77.22,77.25,8500.0,64.3914,64.3914,64.0183,64.0432,8500.0
2009-03-13 10:20:00,77.25,77.46,76.87,76.9,8000.0,64.0432,64.2173,63.7282,63.753,8000.0
2009-03-13 10:25:00,76.9,77.01,76.57,76.86,8500.0,63.753,63.8442,63.4794,63.7199,8500.0
2009-03-13 10:30:00,76.84,76.93,76.54,76.93,2500.0,63.7033,63.7779,63.4546,63.7779,2500.0
2009-03-13 10:35:00,76.76,76.76,76.56,76.74,5300.0,63.637,63.637,63.4712,63.6204,5300.0
2009-03-13 10:40:00,76.92,77.41,76.92,77.41,1200.0,63.7696,64.1758,63.7696,64.1758,1200.0
2009-03-13 10:45:00,77.43,77.54,77.34,77.5,3600.0,64.1924,64.2836,64.1178,64.2505,3600.0
2009-03-13 10:50:00,77.5,77.58,76.89,76.97,5800.0,64.2505,64.3168,63.7447,63.8111,5800.0
2009-03-13 10:55:00,77.06,77.1,76.92,76.97,4700.0,63.8857,63.9188,63.7696,63.8111,4700.0
2009-03-13 11:00:00,76.97,77.05,76.8,76.9,8800.0,63.8111,63.8774,63.6701,63.753,8800.0
2009-03-13 11:05:00,76.87,76.9,76.0,76.32,14400.0,63.7282,63.753,63.0069,63.2722,14400.0
2009-03-13 11:10:00,76.14,76.24,75.93,76.17,3800.0,63.123,63.2059,62.9489,63.1478,3800.0
2009-03-13 11:15:00,76.17,76.4,76.16,76.16,4000.0,63.1478,63.3385,63.1395,63.1395,4000.0
2009-03-13 11:20:00,76.18,76.18,75.97,76.18,2800.0,63.1561,63.1561,62.982,63.1561,2800.0
2009-03-13 11:25:00,76.27,76.37,76.22,76.23,900.0,63.2307,63.3136,63.1893,63.1976,900.0
2009-03-13 11:30:00,76.33,76.46,76.18,76.29,3300.0,63.2805,63.3883,63.1561,63.2473,3300.0
2009-03-13 11:35:00,76.24,76.53,76.21,76.46,4200.0,63.2059,63.4463,63.181,63.3883,4200.0
2009-03-13 11:40:00,76.27,76.44,76.23,76.35,3700.0,63.2307,63.3717,63.1976,63.2971,3700.0
2009-03-13 11:45:00,76.48,76.52,76.06,76.15,3600.0,63.4048,63.438,63.0566,63.1313,3600.0
2009-03-13 11:50:00,76.15,76.28,76.03,76.12,5200.0,63.1313,63.239,63.0318,63.1064,5200.0
2009-03-13 11:55:00,76.13,76.76,76.09,76.62,7400.0,63.1147,63.637,63.0815,63.5209,7400.0
2009-03-13 12:00:00,76.61,76.73,76.54,76.73,1900.0,63.5126,63.6121,63.4546,63.6121,1900.0
2009-03-13 12:05:00,76.55,76.62,76.55,76.62,500.0,63.4629,63.5209,63.4629,63.5209,500.0
2009-03-13 12:10:00,76.51,76.58,76.4,76.4,1000.0,63.4297,63.4877,63.3385,63.3385,1000.0
2009-03-13 12:15:00,76.32,76.32,76.15,76.29,2400.0,63.2722,63.2722,63.1313,63.2473,2400.0
2009-03-13 12:20:00,76.2,76.48,76.2,76.48,3000.0,63.1727,63.4048,63.1727,63.4048,3000.0
2009-03-13 12:25:00,76.5,76.6,76.35,76.35,2100.0,63.4214,63.5043,63.2971,63.2971,2100.0
2009-03-13 12:30:00,76.47,76.48,76.27,76.27,1600.0,63.3965,63.4048,63.2307,63.2307,1600.0
2009-03-13 12:35:00,76.18,76.28,76.0,76.14,5700.0,63.1561,63.239,63.0069,63.123,5700.0
2009-03-13 12:40:00,76.28,76.74,76.27,76.74,1400.0,63.239,63.6204,63.2307,63.6204,1400.0
2009-03-13 12:45:00,76.77,76.88,76.53,76.57,4800.0,63.6453,63.7365,63.4463,63.4794,4800.0
2009-03-13 12:50:00,76.61,76.72,76.56,76.71,600.0,63.5126,63.6038,63.4712,63.5955,600.0
2009-03-13 12:55:00,76.67,76.75,76.52,76.75,2700.0,63.5624,63.6287,63.438,63.6287,2700.0
2009-03-13 13:00:00,76.65,76.68,76.42,76.56,2300.0,63.5458,63.5706,63.3551,63.4712,2300.0
2009-03-13 13:05:00,76.57,76.62,76.57,76.57,600.0,63.4794,63.5209,63.4794,63.4794,600.0
2009-03-13 13:10:00,76.65,76.9,76.65,76.9,1700.0,63.5458,63.753,63.5458,63.753,1700.0
2009-03-13 13:15:00,76.91,77.24,76.91,76.95,4000.0,63.7613,64.0349,63.7613,63.7945,4000.0
2009-03-13 13:20:00,76.98,76.99,76.88,76.92,2500.0,63.8194,63.8276,63.7365,63.7696,2500.0
2009-03-13 13:25:00,76.97,77.03,76.95,77.0,1800.0,63.8111,63.8608,63.7945,63.8359,1800.0
2009-03-13 13:30:00,76.97,76.97,76.78,76.95,4300.0,63.8111,63.8111,63.6535,63.7945,4300.0
2009-03-13 13:35:00,76.96,77.01,76.47,76.48,7600.0,63.8028,63.8442,63.3965,63.4048,7600.0
2009-03-13 13:40:00,76.48,76.71,76.48,76.56,4500.0,63.4048,63.5955,63.4048,63.4712,4500.0
2009-03-13 13:45:00,76.6,76.6,76.45,76.54,2300.0,63.5043,63.5043,63.38,63.4546,2300.0
2009-03-13 13:50:00,76.52,76.62,76.43,76.5,4000.0,63.438,63.5209,63.3634,63.4214,4000.0
2009-03-13 13:55:00,76.43,76.65,76.38,76.6,4400.0,63.3634,63.5458,63.3219,63.5043,4400.0
2009-03-13 14:00:00,76.61,76.66,76.41,76.48,12200.0,63.5126,63.5541,63.3468,63.4048,12200.0
2009-03-13 14:05:00,76.49,76.65,76.41,76.54,8500.0,63.4131,63.5458,63.3468,63.4546,8500.0
2009-03-13 14:10:00,76.6,76.61,76.35,76.47,8600.0,63.5043,63.5126,63.2971,63.3965,8600.0
2009-03-13 14:15:00,76.35,76.42,75.9,76.04,9700.0,63.2971,63.3551,62.924,63.0401,9700.0
2009-03-13 14:20:00,76.11,76.18,75.96,76.09,5500.0,63.0981,63.1561,62.9737,63.0815,5500.0
2009-03-13 14:25:00,76.09,76.37,76.09,76.26,1900.0,63.0815,63.3136,63.0815,63.2224,1900.0
2009-03-13 14:30:00,76.32,76.66,76.22,76.6,5700.0,63.2722,63.5541,63.1893,63.5043,5700.0
2009-03-13 14:35:00,76.57,76.72,76.38,76.48,5500.0,63.4794,63.6038,63.3219,63.4048,5500.0
2009-03-13 14:40:00,76.47,76.5,76.39,76.4,7600.0,63.3965,63.4214,63.3302,63.3385,7600.0
2009-03-13 14:45:00,76.43,76.62,76.4,76.57,3800.0,63.3634,63.5209,63.3385,63.4794,3800.0
2009-03-13 14:50:00,76.59,76.6,76.42,76.56,3100.0,63.496,63.5043,63.3551,63.4712,3100.0
2009-03-13 14:55:00,76.5,76.57,76.02,76.22,4400.0,63.4214,63.4794,63.0235,63.1893,4400.0
2009-03-13 15:00:00,76.21,76.38,76.11,76.33,2100.0,63.181,63.3219,63.0981,63.2805,2100.0
2009-03-13 15:05:00,76.48,76.54,76.38,76.45,2000.0,63.4048,63.4546,63.3219,63.38,2000.0
2009-03-13 15:10:00,76.46,76.5,76.37,76.37,3100.0,63.3883,63.4214,63.3136,63.3136,3100.0
2009-03-13 15:15:00,76.37,76.69,76.37,76.5,10500.0,63.3136,63.5789,63.3136,63.4214,10500.0
2009-03-13 15:20:00,76.6,76.71,76.55,76.65,8500.0,63.5043,63.5955,63.4629,63.5458,8500.0
2009-03-13 15:25:00,76.66,76.72,76.6,76.6,4500.0,63.5541,63.6038,63.5043,63.5043,4500.0
2009-03-13 15:30:00,76.65,76.65,76.36,76.45,9900.0,63.5458,63.5458,63.3054,63.38,9900.0
2009-03-13 15:35:00,76.45,76.64,76.29,76.56,7900.0,63.38,63.5375,63.2473,63.4712,7900.0
2009-03-13 15:40:00,76.65,76.72,76.42,76.66,9600.0,63.5458,63.6038,63.3551,63.5541,9600.0
2009-03-13 15:45:00,76.6,76.64,76.35,76.35,6300.0,63.5043,63.5375,63.2971,63.2971,6300.0
2009-03-13 15:50:00,76.39,76.9,76.39,76.9,33300.0,63.3302,63.753,63.3302,63.753,33300.0
2009-03-13 15:55:00,76.83,76.84,76.55,76.67,30700.0,63.695,63.7033,63.4629,63.5624,30700.0
2009-03-16 09:30:00,77.73,78.44,77.21,77.3,7400.0,64.4411,65.0298,64.01,64.0846,7400.0
2009-03-16 09:35:00,77.3,77.55,76.56,76.99,14600.0,64.0846,64.2919,63.4712,63.8276,14600.0
2009-03-16 09:40:00,77.08,77.16,76.58,76.74,14200.0,63.9023,63.9686,63.4877,63.6204,14200.0
2009-03-16 09:45:00,76.91,77.04,76.73,76.85,8400.0,63.7613,63.8691,63.6121,63.7116,8400.0
2009-03-16 09:50:00,76.85,76.85,76.3,76.83,2700.0,63.7116,63.7116,63.2556,63.695,2700.0
2009-03-16 09:55:00,76.92,77.01,76.25,76.89,10500.0,63.7696,63.8442,63.2142,63.7447,10500.0
2009-03-16 10:00:00,76.9,77.31,76.9,77.31,7000.0,63.753,64.0929,63.753,64.0929,7000.0
2009-03-16 10:05:00,77.18,77.26,77.0,77.01,4600.0,63.9852,64.0515,63.8359,63.8442,4600.0
2009-03-16 10:10:00,77.0,77.01,76.65,76.9,10700.0,63.8359,63.8442,63.5458,63.753,10700.0
2009-03-16 10:15:00,76.89,77.0,76.8,77.0,2500.0,63.7447,63.8359,63.6701,63.8359,2500.0
2009-03-16 10:20:00,77.0,77.1,76.88,76.94,12100.0,63.8359,63.9188,63.7365,63.7862,12100.0
2009-03-16 10:25:00,77.05,77.05,76.63,76.63,2700.0,63.8774,63.8774,63.5292,63.5292,2700.0
2009-03-16 10:30:00,76.67,77.04,76.67,77.04,7400.0,63.5624,63.8691,63.5624,63.8691,7400.0
2009-03-16 10:35:00,77.04,77.04,76.73,76.93,2800.0,63.8691,63.8691,63.6121,63.7779,2800.0
2009-03-16 10:40:00,76.93,77.01,76.76,76.89,10400.0,63.7779,63.8442,63.637,63.7447,10400.0
2009-03-16 10:45:00,76.94,77.39,76.92,77.17,6700.0,63.7862,64.1593,63.7696,63.9769,6700.0
2009-03-16 10:50:00,77.23,77.28,76.87,76.97,6200.0,64.0266,64.0681,63.7282,63.8111,6200.0
2009-03-16 10:55:00,77.06,77.19,76.8,76.86,11400.0,63.8857,63.9935,63.6701,63.7199,11400.0
2009-03-16 11:00:00,76.85,76.95,76.79,76.82,9100.0,63.7116,63.7945,63.6618,63.6867,9100.0
2009-03-16 11:05:00,76.82,77.03,76.72,76.72,5500.0,63.6867,63.8608,63.6038,63.6038,5500.0
2009-03-16 11:10:00,76.68,77.05,76.6,77.05,7600.0,63.5706,63.8774,63.5043,63.8774,7600.0
2009-03-16 11:15:00,77.08,77.44,77.08,77.27,2600.0,63.9023,64.2007,63.9023,64.0598,2600.0
2009-03-16 11:20:00,77.36,77.47,77.14,77.47,4100.0,64.1344,64.2256,63.952,64.2256,4100.0
2009-03-16 11:25:00,77.5,77.58,77.49,77.51,600.0,64.2505,64.3168,64.2422,64.2587,600.0
2009-03-16 11:30:00,77.37,77.61,77.36,77.59,5000.0,64.1427,64.3416,64.1344,64.3251,5000.0
2009-03-16 11:35:00,77.59,77.71,77.43,77.71,3100.0,64.3251,64.4246,64.1924,64.4246,3100.0
2009-03-16 11:40:00,77.44,77.59,77.38,77.49,1500.0,64.2007,64.3251,64.151,64.2422,1500.0
2009-03-16 11:45:00,77.29,77.56,77.29,77.51,5000.0,64.0764,64.3002,64.0764,64.2587,5000.0
2009-03-16 11:50:00,77.49,77.57,77.23,77.23,4500.0,64.2422,64.3085,64.0266,64.0266,4500.0
2009-03-16 11:55:00,77.27,77.37,77.18,77.18,1100.0,64.0598,64.1427,63.9852,63.9852,1100.0
2009-03-16 12:00:00,77.24,77.28,77.13,77.18,1600.0,64.0349,64.0681,63.9437,63.9852,1600.0
2009-03-16 12:05:00,77.28,77.28,77.04,77.13,4900.0,64.0681,64.0681,63.8691,63.9437,4900.0
2009-03-16 12:10:00,77.19,77.28,77.14,77.21,3900.0,63.9935,64.0681,63.952,64.01,3900.0
2009-03-16 12:15:00,77.2,77.3,77.2,77.27,1100.0,64.0017,64.0846,64.0017,64.0598,1100.0
2009-03-16 12:20:00,77.13,77.28,77.11,77.28,1700.0,63.9437,64.0681,63.9271,64.0681,1700.0
2009-03-16 12:25:00,77.26,77.26,77.1,77.19,1400.0,64.0515,64.0515,63.9188,63.9935,1400.0
2009-03-16 12:30:00,77.19,77.65,77.19,77.47,2400.0,63.9935,64.3748,63.9935,64.2256,2400.0
2009-03-16 12:35:00,77.62,77.72,77.58,77.72,500.0,64.3499,64.4328,64.3168,64.4328,500.0
2009-03-16 12:40:00,77.52,77.55,77.52,77.55,300.0,64.267,64.2919,64.267,64.2919,300.0
2009-03-16 12:45:00,77.69,77.79,77.59,77.71,1600.0,64.408,64.4909,64.3251,64.4246,1600.0
2009-03-16 12:50:00,77.87,77.94,77.86,77.86,700.0,64.5572,64.6152,64.5489,64.5489,700.0
2009-03-16 12:55:00,77.85,77.99,77.85,77.99,3500.0,64.5406,64.6567,64.5406,64.6567,3500.0
2009-03-16 13:00:00,77.93,77.93,77.7,77.85,3300.0,64.6069,64.6069,64.4163,64.5406,3300.0
2009-03-16 13:05:00,77.74,77.84,77.69,77.84,1000.0,64.4494,64.5323,64.408,64.5323,1000.0
2009-03-16 13:10:00,77.84,77.94,77.65,77.68,12300.0,64.5323,64.6152,64.3748,64.3997,12300.0
2009-03-16 13:15:00,77.79,77.86,77.69,77.8,1400.0,64.4909,64.5489,64.408,64.4992,1400.0
2009-03-16 13:20:00,77.86,77.98,77.54,77.63,2200.0,64.5489,64.6484,64.2836,64.3582,2200.0
2009-03-16 13:25:00,77.74,77.85,77.53,77.72,4200.0,64.4494,64.5406,64.2753,64.4328,4200.0
2009-03-16 13:30:00,77.82,77.82,77.64,77.64,2400.0,64.5157,64.5157,64.3665,64.3665,2400.0
2009-03-16 13:35:00,77.62,78.0,77.62,78.0,2000.0,64.3499,64.665,64.3499,64.665,2000.0
2009-03-16 13:40:00,77.93,77.93,77.79,77.92,1800.0,64.6069,64.6069,64.4909,64.5987,1800.0
2009-03-16 13:45:00,77.94,78.03,77.79,77.8,4000.0,64.6152,64.6898,64.4909,64.4992,4000.0
2009-03-16 13:50:00,77.73,77.74,77.55,77.58,700.0,64.4411,64.4494,64.2919,64.3168,700.0
2009-03-16 13:55:00,77.53,77.53,77.15,77.28,3000.0,64.2753,64.2753,63.9603,64.0681,3000.0
2009-03-16 14:00:00,77.35,77.35,77.09,77.21,4100.0,64.1261,64.1261,63.9105,64.01,4100.0
2009-03-16 14:05:00,77.23,77.23,76.94,77.08,3800.0,64.0266,64.0266,63.7862,63.9023,3800.0
2009-03-16 14:10:00,77.11,77.31,77.06,77.2,7700.0,63.9271,64.0929,63.8857,64.0017,7700.0
2009-03-16 14:15:00,77.19,77.29,77.19,77.24,2300.0,63.9935,64.0764,63.9935,64.0349,2300.0
2009-03-16 14:20:00,77.18,77.19,76.99,77.09,2900.0,63.9852,63.9935,63.8276,63.9105,2900.0
2009-03-16 14:25:00,77.06,77.18,76.95,77.17,3200.0,63.8857,63.9852,63.7945,63.9769,3200.0
2009-03-16 14:30:00,77.2,77.2,76.94,76.97,2000.0,64.0017,64.0017,63.7862,63.8111,2000.0
2009-03-16 14:35:00,77.04,77.12,76.87,77.0,7600.0,63.8691,63.9354,63.7282,63.8359,7600.0
2009-03-16 14:40:00,77.05,77.21,76.93,77.09,8200.0,63.8774,64.01,63.7779,63.9105,8200.0
2009-03-16 14:45:00,77.05,77.4,77.05,77.18,8600.0,63.8774,64.1676,63.8774,63.9852,8600.0
2009-03-16 14:50:00,77.22,77.22,77.0,77.12,1800.0,64.0183,64.0183,63.8359,63.9354,1800.0
2009-03-16 14:55:00,77.08,77.11,76.6,76.66,4700.0,63.9023,63.9271,63.5043,63.5541,4700.0
2009-03-16 15:00:00,76.71,76.8,76.46,76.5,8300.0,63.5955,63.6701,63.3883,63.4214,8300.0
2009-03-16 15:05:00,76.52,76.55,76.3,76.47,7100.0,63.438,63.4629,63.2556,63.3965,7100.0
2009-03-16 15:10:00,76.38,76.52,76.37,76.42,2000.0,63.3219,63.438,63.3136,63.3551,2000.0
2009-03-16 15:15:00,76.42,76.42,76.06,76.27,11000.0,63.3551,63.3551,63.0566,63.2307,11000.0
2009-03-16 15:20:00,76.14,76.14,75.61,75.67,9900.0,63.123,63.123,62.6836,62.7333,9900.0
2009-03-16 15:25:00,75.65,75.72,75.41,75.64,18100.0,62.7167,62.7748,62.5178,62.7084,18100.0
2009-03-16 15:30:00,75.65,75.72,75.56,75.66,19100.0,62.7167,62.7748,62.6421,62.725,19100.0
2009-03-16 15:35:00,75.67,75.75,75.11,75.17,26400.0,62.7333,62.7996,62.2691,62.3188,26400.0
2009-03-16 15:40:00,75.13,75.54,75.13,75.54,23300.0,62.2856,62.6255,62.2856,62.6255,23300.0
2009-03-16 15:45:00,75.5,75.7,75.3,75.55,21000.0,62.5924,62.7582,62.4266,62.6338,21000.0
2009-03-16 15:50:00,75.5,75.56,75.33,75.49,11400.0,62.5924,62.6421,62.4514,62.5841,11400.0
2009-03-16 15:55:00,75.41,75.41,75.13,75.27,29600.0,62.5178,62.5178,62.2856,62.4017,29600.0
2009-03-17 09:30:00,75.48,75.76,75.48,75.5,2100.0,62.5758,62.8079,62.5758,62.5924,2100.0
2009-03-17 09:35:00,75.52,75.52,74.58,74.65,10400.0,62.609,62.609,61.8297,61.8877,10400.0
2009-03-17 09:40:00,74.65,75.22,74.58,74.98,15900.0,61.8877,62.3602,61.8297,62.1613,15900.0
2009-03-17 09:45:00,74.88,75.0,74.41,74.68,10300.0,62.0784,62.1779,61.6887,61.9126,10300.0
2009-03-17 09:50:00,74.75,77.76,74.75,75.9,27500.0,61.9706,64.466,61.9706,62.924,27500.0
2009-03-17 09:55:00,75.85,76.06,75.29,75.67,4600.0,62.8825,63.0566,62.4183,62.7333,4600.0
2009-03-17 10:00:00,75.77,76.38,75.77,76.01,6600.0,62.8162,63.3219,62.8162,63.0152,6600.0
2009-03-17 10:05:00,76.01,76.2,75.72,76.2,3600.0,63.0152,63.1727,62.7748,63.1727,3600.0
2009-03-17 10:10:00,75.96,76.09,75.71,75.76,5300.0,62.9737,63.0815,62.7665,62.8079,5300.0
2009-03-17 10:15:00,75.86,76.04,75.68,75.68,3700.0,62.8908,63.0401,62.7416,62.7416,3700.0
2009-03-17 10:20:00,75.91,76.01,75.45,75.93,6200.0,62.9323,63.0152,62.5509,62.9489,6200.0
2009-03-17 10:25:00,75.93,76.03,75.22,75.22,6900.0,62.9489,63.0318,62.3602,62.3602,6900.0
2009-03-17 10:30:00,75.34,75.75,75.17,75.73,4200.0,62.4597,62.7996,62.3188,62.7831,4200.0
2009-03-17 10:35:00,75.65,75.84,75.65,75.84,700.0,62.7167,62.8743,62.7167,62.8743,700.0
2009-03-17 10:40:00,76.04,76.13,75.8,76.11,4400.0,63.0401,63.1147,62.8411,63.0981,4400.0
2009-03-17 10:45:00,76.11,76.78,76.08,76.66,3900.0,63.0981,63.6535,63.0732,63.5541,3900.0
2009-03-17 10:50:00,76.56,76.56,76.44,76.55,2000.0,63.4712,63.4712,63.3717,63.4629,2000.0
2009-03-17 10:55:00,76.65,76.81,76.65,76.81,700.0,63.5458,63.6784,63.5458,63.6784,700.0
2009-03-17 11:00:00,76.63,76.63,76.33,76.48,2500.0,63.5292,63.5292,63.2805,63.4048,2500.0
2009-03-17 11:05:00,76.18,76.39,76.18,76.39,800.0,63.1561,63.3302,63.1561,63.3302,800.0
2009-03-17 11:10:00,76.34,76.48,76.34,76.47,400.0,63.2888,63.4048,63.2888,63.3965,400.0
2009-03-17 11:15:00,76.48,76.5,76.05,76.12,1700.0,63.4048,63.4214,63.0483,63.1064,1700.0
2009-03-17 11:20:00,76.06,76.38,76.06,76.15,3700.0,63.0566,63.3219,63.0566,63.1313,3700.0
2009-03-17 11:25:00,76.09,76.1,75.59,75.78,6100.0,63.0815,63.0898,62.667,62.8245,6100.0
2009-03-17 11:30:00,75.71,75.8,75.65,75.65,2800.0,62.7665,62.8411,62.7167,62.7167,2800.0
2009-03-17 11:35:00,75.64,76.05,75.64,76.05,1800.0,62.7084,63.0483,62.7084,63.0483,1800.0
2009-03-17 11:40:00,75.93,76.21,75.8,76.21,6300.0,62.9489,63.181,62.8411,63.181,6300.0
2009-03-17 11:45:00,76.21,76.32,76.1,76.32,1300.0,63.181,63.2722,63.0898,63.2722,1300.0
2009-03-17 11:50:00,76.32,76.55,76.18,76.55,1900.0,63.2722,63.4629,63.1561,63.4629,1900.0
2009-03-17 11:55:00,76.45,76.47,76.37,76.37,500.0,63.38,63.3965,63.3136,63.3136,500.0
2009-03-17 12:00:00,76.49,76.71,76.34,76.51,3600.0,63.4131,63.5955,63.2888,63.4297,3600.0
2009-03-17 12:05:00,76.43,76.51,76.42,76.42,800.0,63.3634,63.4297,63.3551,63.3551,800.0
2009-03-17 12:10:00,76.54,76.54,76.28,76.28,900.0,63.4546,63.4546,63.239,63.239,900.0
2009-03-17 12:15:00,76.31,76.47,76.31,76.47,1000.0,63.2639,63.3965,63.2639,63.3965,1000.0
2009-03-17 12:20:00,76.44,76.77,76.44,76.64,6800.0,63.3717,63.6453,63.3717,63.5375,6800.0
2009-03-17 12:25:00,76.64,76.88,76.64,76.85,900.0,63.5375,63.7365,63.5375,63.7116,900.0
2009-03-17 12:30:00,76.84,76.84,76.57,76.57,1500.0,63.7033,63.7033,63.4794,63.4794,1500.0
2009-03-17 12:35:00,76.69,77.0,76.65,76.83,2600.0,63.5789,63.8359,63.5458,63.695,2600.0
2009-03-17 12:40:00,76.73,76.88,76.57,76.8,9300.0,63.6121,63.7365,63.4794,63.6701,9300.0
2009-03-17 12:45:00,76.8,76.87,76.69,76.69,1000.0,63.6701,63.7282,63.5789,63.5789,1000.0
2009-03-17 12:50:00,76.65,76.68,76.64,76.68,700.0,63.5458,63.5706,63.5375,63.5706,700.0
2009-03-17 12:55:00,76.6,76.6,76.26,76.33,7800.0,63.5043,63.5043,63.2224,63.2805,7800.0
2009-03-17 13:00:00,76.35,76.45,76.27,76.31,1100.0,63.2971,63.38,63.2307,63.2639,1100.0
2009-03-17 13:05:00,76.22,76.22,76.15,76.15,1000.0,63.1893,63.1893,63.1313,63.1313,1000.0
2009-03-17 13:10:00,76.15,76.23,76.15,76.19,1900.0,63.1313,63.1976,63.1313,63.1644,1900.0
2009-03-17 13:15:00,76.32,76.36,76.12,76.15,3100.0,63.2722,63.3054,63.1064,63.1313,3100.0
2009-03-17 13:20:00,76.19,76.34,76.06,76.34,1100.0,63.1644,63.2888,63.0566,63.2888,1100.0
2009-03-17 13:25:00,76.44,76.46,76.13,76.16,1700.0,63.3717,63.3883,63.1147,63.1395,1700.0
2009-03-17 13:30:00,76.12,76.4,76.12,76.4,3300.0,63.1064,63.3385,63.1064,63.3385,3300.0
2009-03-17 13:35:00,76.39,76.59,76.39,76.41,1600.0,63.3302,63.496,63.3302,63.3468,1600.0
2009-03-17 13:40:00,76.46,76.52,76.02,76.02,2700.0,63.3883,63.438,63.0235,63.0235,2700.0
2009-03-17 13:45:00,76.07,76.28,76.0,76.21,2400.0,63.0649,63.239,63.0069,63.181,2400.0
2009-03-17 13:50:00,75.97,76.01,75.88,75.96,2400.0,62.982,63.0152,62.9074,62.9737,2400.0
2009-03-17 13:55:00,75.83,75.96,75.5,75.9,9700.0,62.866,62.9737,62.5924,62.924,9700.0
2009-03-17 14:00:00,75.9,76.11,75.71,75.79,5300.0,62.924,63.0981,62.7665,62.8328,5300.0
2009-03-17 14:05:00,75.79,76.0,75.75,75.83,4800.0,62.8328,63.0069,62.7996,62.866,4800.0
2009-03-17 14:10:00,75.87,75.91,75.72,75.9,1900.0,62.8991,62.9323,62.7748,62.924,1900.0
2009-03-17 14:15:00,75.96,76.03,75.96,76.03,500.0,62.9737,63.0318,62.9737,63.0318,500.0
2009-03-17 14:20:00,76.0,76.26,76.0,76.13,3400.0,63.0069,63.2224,63.0069,63.1147,3400.0
2009-03-17 14:25:00,76.14,76.14,75.84,75.84,2200.0,63.123,63.123,62.8743,62.8743,2200.0
2009-03-17 14:30:00,75.83,75.89,75.83,75.89,600.0,62.866,62.9157,62.866,62.9157,600.0
2009-03-17 14:35:00,75.88,76.18,75.88,76.13,3500.0,62.9074,63.1561,62.9074,63.1147,3500.0
2009-03-17 14:40:00,76.25,76.63,76.25,76.53,4900.0,63.2142,63.5292,63.2142,63.4463,4900.0
2009-03-17 14:45:00,76.59,76.6,76.43,76.54,4200.0,63.496,63.5043,63.3634,63.4546,4200.0
2009-03-17 14:50:00,76.58,76.74,76.46,76.7,4400.0,63.4877,63.6204,63.3883,63.5872,4400.0
2009-03-17 14:55:00,76.53,76.76,76.39,76.58,18300.0,63.4463,63.637,63.3302,63.4877,18300.0
2009-03-17 15:00:00,76.5,76.78,76.5,76.68,13300.0,63.4214,63.6535,63.4214,63.5706,13300.0
2009-03-17 15:05:00,76.66,77.0,76.66,77.0,9600.0,63.5541,63.8359,63.5541,63.8359,9600.0
2009-03-17 15:10:00,76.97,77.03,76.77,76.94,10300.0,63.8111,63.8608,63.6453,63.7862,10300.0
2009-03-17 15:15:00,77.02,77.31,77.02,77.16,9600.0,63.8525,64.0929,63.8525,63.9686,9600.0
2009-03-17 15:20:00,77.15,77.42,77.14,77.26,11900.0,63.9603,64.1841,63.952,64.0515,11900.0
2009-03-17 15:25:00,77.25,77.36,76.99,77.23,27200.0,64.0432,64.1344,63.8276,64.0266,27200.0
2009-03-17 15:30:00,77.22,77.51,77.14,77.47,14000.0,64.0183,64.2587,63.952,64.2256,14000.0
2009-03-17 15:35:00,77.44,77.62,77.28,77.45,26700.0,64.2007,64.3499,64.0681,64.209,26700.0
2009-03-17 15:40:00,77.47,78.43,77.46,78.43,34600.0,64.2256,65.0215,64.2173,65.0215,34600.0
2009-03-17 15:45:00,78.53,78.61,78.0,78.52,38600.0,65.1044,65.1707,64.665,65.0961,38600.0
2009-03-17 15:50:00,78.53,79.09,78.5,79.0,30500.0,65.1044,65.5686,65.0795,65.494,30500.0
2009-03-17 15:55:00,79.0,79.19,78.95,79.01,64700.0,65.494,65.6515,65.4526,65.5023,64700.0
2009-03-18 09:30:00,78.58,78.89,78.32,78.4,5700.0,65.1458,65.4028,64.9303,64.9966,5700.0
2009-03-18 09:35:00,78.36,78.36,77.84,78.2,5500.0,64.9634,64.9634,64.5323,64.8308,5500.0
2009-03-18 09:40:00,78.2,78.61,78.0,78.46,10100.0,64.8308,65.1707,64.665,65.0463,10100.0
2009-03-18 09:45:00,78.53,78.72,77.96,78.13,11300.0,65.1044,65.2619,64.6318,64.7727,11300.0
2009-03-18 09:50:00,78.09,78.13,77.89,77.98,16000.0,64.7396,64.7727,64.5738,64.6484,16000.0
2009-03-18 09:55:00,77.98,78.36,77.98,78.32,6800.0,64.6484,64.9634,64.6484,64.9303,6800.0
2009-03-18 10:00:00,78.29,78.4,78.02,78.4,12400.0,64.9054,64.9966,64.6816,64.9966,12400.0
2009-03-18 10:05:00,78.39,78.5,77.84,77.84,17300.0,64.9883,65.0795,64.5323,64.5323,17300.0
2009-03-18 10:10:00,77.86,78.21,77.81,78.07,13000.0,64.5489,64.8391,64.5075,64.723,13000.0
2009-03-18 10:15:00,78.08,78.37,78.06,78.23,7500.0,64.7313,64.9717,64.7147,64.8557,7500.0
2009-03-18 10:20:00,78.24,78.3,77.94,78.23,14200.0,64.8639,64.9137,64.6152,64.8557,14200.0
2009-03-18 10:25:00,78.19,78.41,78.19,78.34,11300.0,64.8225,65.0049,64.8225,64.9468,11300.0
2009-03-18 10:30:00,78.31,78.43,77.9,77.94,20400.0,64.922,65.0215,64.5821,64.6152,20400.0
2009-03-18 10:35:00,77.92,77.92,77.29,77.34,10400.0,64.5987,64.5987,64.0764,64.1178,10400.0
2009-03-18 10:40:00,77.35,77.46,77.26,77.39,10900.0,64.1261,64.2173,64.0515,64.1593,10900.0
2009-03-18 10:45:00,77.46,77.47,77.35,77.42,5200.0,64.2173,64.2256,64.1261,64.1841,5200.0
2009-03-18 10:50:00,77.37,77.45,77.17,77.31,5100.0,64.1427,64.209,63.9769,64.0929,5100.0
2009-03-18 10:55:00,77.31,77.84,77.3,77.69,17200.0,64.0929,64.5323,64.0846,64.408,17200.0
2009-03-18 11:00:00,77.69,78.08,77.67,78.08,7600.0,64.408,64.7313,64.3914,64.7313,7600.0
2009-03-18 11:05:00,78.09,78.52,78.09,78.24,10700.0,64.7396,65.0961,64.7396,64.8639,10700.0
2009-03-18 11:10:00,78.35,78.39,78.05,78.08,5900.0,64.9551,64.9883,64.7064,64.7313,5900.0
2009-03-18 11:15:00,78.02,78.12,77.99,77.99,1400.0,64.6816,64.7645,64.6567,64.6567,1400.0
2009-03-18 11:20:00,77.95,77.95,77.62,77.62,5100.0,64.6235,64.6235,64.3499,64.3499,5100.0
2009-03-18 11:25:00,77.66,77.72,77.62,77.62,700.0,64.3831,64.4328,64.3499,64.3499,700.0
2009-03-18 11:30:00,77.7,77.8,77.62,77.62,4100.0,64.4163,64.4992,64.3499,64.3499,4100.0
2009-03-18 11:35:00,77.7,77.7,77.3,77.35,3500.0,64.4163,64.4163,64.0846,64.1261,3500.0
2009-03-18 11:40:00,77.33,77.56,77.29,77.51,2600.0,64.1095,64.3002,64.0764,64.2587,2600.0
2009-03-18 11:45:00,77.59,77.75,77.4,77.43,3400.0,64.3251,64.4577,64.1676,64.1924,3400.0
2009-03-18 11:50:00,77.41,77.49,77.26,77.43,7000.0,64.1758,64.2422,64.0515,64.1924,7000.0
2009-03-18 11:55:00,77.38,77.49,77.23,77.26,9000.0,64.151,64.2422,64.0266,64.0515,9000.0
2009-03-18 12:00:00,77.28,77.93,77.27,77.74,38900.0,64.0681,64.6069,64.0598,64.4494,38900.0
2009-03-18 12:05:00,77.67,77.94,77.58,77.94,4200.0,64.3914,64.6152,64.3168,64.6152,4200.0
2009-03-18 12:10:00,77.99,77.99,77.89,77.92,1400.0,64.6567,64.6567,64.5738,64.5987,1400.0
2009-03-18 12:15:00,77.97,78.09,77.92,78.0,6400.0,64.6401,64.7396,64.5987,64.665,6400.0
2009-03-18 12:20:00,77.99,78.06,77.85,77.92,6300.0,64.6567,64.7147,64.5406,64.5987,6300.0
2009-03-18 12:25:00,77.82,78.01,77.67,77.92,3700.0,64.5157,64.6733,64.3914,64.5987,3700.0
2009-03-18 12:30:00,77.88,78.07,77.8,78.0,19700.0,64.5655,64.723,64.4992,64.665,19700.0
2009-03-18 12:35:00,78.07,78.11,77.9,78.0,17900.0,64.723,64.7562,64.5821,64.665,17900.0
2009-03-18 12:40:00,78.02,78.36,78.0,78.28,6100.0,64.6816,64.9634,64.665,64.8971,6100.0
2009-03-18 12:45:00,78.26,78.29,78.0,78.03,10900.0,64.8805,64.9054,64.665,64.6898,10900.0
2009-03-18 12:50:00,78.03,78.15,77.79,78.06,26600.0,64.6898,64.7893,64.4909,64.7147,26600.0
2009-03-18 12:55:00,78.11,78.89,78.06,78.67,11100.0,64.7562,65.4028,64.7147,65.2204,11100.0
2009-03-18 13:00:00,78.72,78.72,78.41,78.45,8900.0,65.2619,65.2619,65.0049,65.038,8900.0
2009-03-18 13:05:00,78.43,78.65,78.22,78.51,15400.0,65.0215,65.2038,64.8474,65.0878,15400.0
2009-03-18 13:10:00,78.41,78.56,78.28,78.36,6200.0,65.0049,65.1292,64.8971,64.9634,6200.0
2009-03-18 13:15:00,78.31,78.48,78.09,78.13,8300.0,64.922,65.0629,64.7396,64.7727,8300.0
2009-03-18 13:20:00,78.21,78.35,78.14,78.22,5300.0,64.8391,64.9551,64.781,64.8474,5300.0
2009-03-18 13:25:00,78.19,78.23,77.99,78.03,6800.0,64.8225,64.8557,64.6567,64.6898,6800.0
2009-03-18 13:30:00,78.08,78.16,77.92,78.03,3300.0,64.7313,64.7976,64.5987,64.6898,3300.0
2009-03-18 13:35:00,78.05,78.14,77.97,77.99,5700.0,64.7064,64.781,64.6401,64.6567,5700.0
2009-03-18 13:40:00,78.03,78.35,78.03,78.26,4400.0,64.6898,64.9551,64.6898,64.8805,4400.0
2009-03-18 13:45:00,78.33,78.35,78.11,78.19,5500.0,64.9386,64.9551,64.7562,64.8225,5500.0
2009-03-18 13:50:00,78.15,78.61,78.15,78.61,10600.0,64.7893,65.1707,64.7893,65.1707,10600.0
2009-03-18 13:55:00,78.61,78.76,78.39,78.6,27400.0,65.1707,65.295,64.9883,65.1624,27400.0
2009-03-18 14:00:00,78.63,78.79,78.56,78.63,22500.0,65.1873,65.3199,65.1292,65.1873,22500.0
2009-03-18 14:05:00,78.63,78.82,78.53,78.67,12500.0,65.1873,65.3448,65.1044,65.2204,12500.0
2009-03-18 14:10:00,78.67,78.96,78.65,78.65,7200.0,65.2204,65.4609,65.2038,65.2038,7200.0
2009-03-18 14:15:00,78.7,79.74,78.65,79.43,9400.0,65.2453,66.1075,65.2038,65.8505,9400.0
2009-03-18 14:20:00,79.45,80.69,79.31,80.58,15600.0,65.8671,66.8951,65.751,66.8039,15600.0
2009-03-18 14:25:00,80.62,80.66,79.82,80.21,20900.0,66.8371,66.8702,66.1738,66.4971,20900.0
2009-03-18 14:30:00,80.21,80.47,79.83,79.9,19900.0,66.4971,66.7127,66.1821,66.2401,19900.0
2009-03-18 14:35:00,79.73,80.28,79.72,79.78,15100.0,66.0992,66.5552,66.0909,66.1407,15100.0
2009-03-18 14:40:00,79.94,80.23,79.7,80.23,15900.0,66.2733,66.5137,66.0743,66.5137,15900.0
2009-03-18 14:45:00,80.15,80.55,79.84,80.55,15600.0,66.4474,66.779,66.1904,66.779,15600.0
2009-03-18 14:50:00,80.56,80.75,80.18,80.61,18600.0,66.7873,66.9448,66.4723,66.8288,18600.0
2009-03-18 14:55:00,80.56,80.73,80.21,80.42,15200.0,66.7873,66.9282,66.4971,66.6712,15200.0
2009-03-18 15:00:00,80.46,80.46,79.9,80.01,19500.0,66.7044,66.7044,66.2401,66.3313,19500.0
2009-03-18 15:05:00,80.11,80.2,79.74,80.06,15600.0,66.4142,66.4889,66.1075,66.3728,15600.0
2009-03-18 15:10:00,80.07,80.36,79.81,80.07,25700.0,66.3811,66.6215,66.1655,66.3811,25700.0
2009-03-18 15:15:00,80.08,80.52,79.65,79.65,24700.0,66.3894,66.7542,66.0329,66.0329,24700.0
2009-03-18 15:20:00,79.74,79.74,78.66,78.89,18500.0,66.1075,66.1075,65.2121,65.4028,18500.0
2009-03-18 15:25:00,78.95,79.26,78.74,78.82,36900.0,65.4526,65.7096,65.2785,65.3448,36900.0
2009-03-18 15:30:00,78.84,79.0,78.24,78.64,34600.0,65.3614,65.494,64.8639,65.1956,34600.0
2009-03-18 15:35:00,78.67,78.91,78.2,78.6,21600.0,65.2204,65.4194,64.8308,65.1624,21600.0
2009-03-18 15:40:00,78.61,79.12,78.61,78.87,16400.0,65.1707,65.5935,65.1707,65.3862,16400.0
2009-03-18 15:45:00,78.87,79.09,78.74,79.0,23800.0,65.3862,65.5686,65.2785,65.494,23800.0
2009-03-18 15:50:00,78.94,79.23,78.93,79.01,43900.0,65.4443,65.6847,65.436,65.5023,43900.0
2009-03-18 15:55:00,79.07,79.54,78.97,79.49,43400.0,65.552,65.9417,65.4691,65.9002,43400.0
2009-03-19 09:30:00,80.13,80.58,80.0,80.05,12300.0,66.4308,66.8039,66.3231,66.3645,12300.0
2009-03-19 09:35:00,80.05,80.42,80.05,80.42,18500.0,66.3645,66.6712,66.3645,66.6712,18500.0
2009-03-19 09:40:00,80.53,80.55,80.39,80.4,24500.0,66.7624,66.779,66.6464,66.6547,24500.0
2009-03-19 09:45:00,80.46,80.46,79.81,79.81,27600.0,66.7044,66.7044,66.1655,66.1655,27600.0
2009-03-19 09:50:00,79.86,79.86,79.14,79.29,21400.0,66.207,66.207,65.6101,65.7344,21400.0
2009-03-19 09:55:00,79.3,79.38,78.95,78.95,7900.0,65.7427,65.809,65.4526,65.4526,7900.0
2009-03-19 10:00:00,78.95,79.09,78.94,79.08,11700.0,65.4526,65.5686,65.4443,65.5603,11700.0
2009-03-19 10:05:00,79.05,79.14,79.05,79.05,6800.0,65.5355,65.6101,65.5355,65.5355,6800.0
2009-03-19 10:10:00,79.05,79.07,78.65,78.65,25000.0,65.5355,65.552,65.2038,65.2038,25000.0
2009-03-19 10:15:00,78.65,78.66,78.06,78.34,11500.0,65.2038,65.2121,64.7147,64.9468,11500.0
2009-03-19 10:20:00,78.53,78.75,78.53,78.64,14200.0,65.1044,65.2868,65.1044,65.1956,14200.0
2009-03-19 10:25:00,78.66,78.71,78.53,78.6,15300.0,65.2121,65.2536,65.1044,65.1624,15300.0
2009-03-19 10:30:00,78.6,78.82,78.59,78.82,6200.0,65.1624,65.3448,65.1541,65.3448,6200.0
2009-03-19 10:35:00,78.85,79.1,78.85,79.0,3200.0,65.3697,65.5769,65.3697,65.494,3200.0
2009-03-19 10:40:00,79.0,79.41,78.99,79.05,8900.0,65.494,65.8339,65.4857,65.5355,8900.0
2009-03-19 10:45:00,79.05,79.26,79.05,79.16,1800.0,65.5355,65.7096,65.5355,65.6267,1800.0
2009-03-19 10:50:00,79.15,79.27,79.15,79.18,700.0,65.6184,65.7179,65.6184,65.6432,700.0
2009-03-19 10:55:00,79.15,79.34,79.15,79.34,3300.0,65.6184,65.7759,65.6184,65.7759,3300.0
2009-03-19 11:00:00,79.4,79.77,79.32,79.43,3900.0,65.8256,66.1324,65.7593,65.8505,3900.0
2009-03-19 11:05:00,79.51,79.89,79.49,79.66,5600.0,65.9168,66.2319,65.9002,66.0412,5600.0
2009-03-19 11:10:00,79.66,79.66,79.07,79.3,5100.0,66.0412,66.0412,65.552,65.7427,5100.0
2009-03-19 11:15:00,79.15,79.72,79.15,79.62,10400.0,65.6184,66.0909,65.6184,66.008,10400.0
2009-03-19 11:20:00,79.47,79.83,79.46,79.7,2000.0,65.8837,66.1821,65.8754,66.0743,2000.0
2009-03-19 11:25:00,79.75,79.81,79.01,79.13,5700.0,66.1158,66.1655,65.5023,65.6018,5700.0
2009-03-19 11:30:00,79.03,79.59,79.0,79.08,4800.0,65.5189,65.9831,65.494,65.5603,4800.0
2009-03-19 11:35:00,79.25,79.5,79.02,79.02,6100.0,65.7013,65.9085,65.5106,65.5106,6100.0
2009-03-19 11:40:00,78.8,79.07,78.73,78.83,9200.0,65.3282,65.552,65.2702,65.3531,9200.0
2009-03-19 11:45:00,78.75,78.91,78.75,78.75,5300.0,65.2868,65.4194,65.2868,65.2868,5300.0
2009-03-19 11:50:00,78.75,78.89,78.75,78.85,6600.0,65.2868,65.4028,65.2868,65.3697,6600.0
2009-03-19 11:55:00,78.76,78.96,78.75,78.8,2500.0,65.295,65.4609,65.2868,65.3282,2500.0
2009-03-19 12:00:00,79.03,79.09,78.75,79.09,6600.0,65.5189,65.5686,65.2868,65.5686,6600.0
2009-03-19 12:05:00,79.02,79.2,78.8,78.85,8900.0,65.5106,65.6598,65.3282,65.3697,8900.0
2009-03-19 12:10:00,78.8,79.04,78.8,78.92,6700.0,65.3282,65.5272,65.3282,65.4277,6700.0
2009-03-19 12:15:00,78.8,79.0,78.8,78.95,1000.0,65.3282,65.494,65.3282,65.4526,1000.0
2009-03-19 12:20:00,78.95,79.1,78.85,79.1,4600.0,65.4526,65.5769,65.3697,65.5769,4600.0
2009-03-19 12:25:00,78.85,78.92,78.82,78.92,3200.0,65.3697,65.4277,65.3448,65.4277,3200.0
2009-03-19 12:30:00,79.12,79.12,78.97,79.06,5200.0,65.5935,65.5935,65.4691,65.5438,5200.0
2009-03-19 12:35:00,79.17,79.21,78.6,78.6,3300.0,65.6349,65.6681,65.1624,65.1624,3300.0
2009-03-19 12:40:00,78.9,79.18,78.83,79.18,1600.0,65.4111,65.6432,65.3531,65.6432,1600.0
2009-03-19 12:45:00,79.12,79.19,79.01,79.03,1000.0,65.5935,65.6515,65.5023,65.5189,1000.0
2009-03-19 12:50:00,79.18,79.18,78.8,78.85,1900.0,65.6432,65.6432,65.3282,65.3697,1900.0
2009-03-19 12:55:00,78.96,79.1,78.65,78.65,1500.0,65.4609,65.5769,65.2038,65.2038,1500.0
2009-03-19 13:00:00,78.52,78.63,78.41,78.5,1200.0,65.0961,65.1873,65.0049,65.0795,1200.0
2009-03-19 13:05:00,78.58,78.75,78.22,78.22,4700.0,65.1458,65.2868,64.8474,64.8474,4700.0
2009-03-19 13:10:00,78.05,78.56,78.0,78.47,2400.0,64.7064,65.1292,64.665,65.0546,2400.0
2009-03-19 13:15:00,78.43,78.64,78.27,78.64,3200.0,65.0215,65.1956,64.8888,65.1956,3200.0
2009-03-19 13:20:00,78.5,79.0,78.45,79.0,2100.0,65.0795,65.494,65.038,65.494,2100.0
2009-03-19 13:25:00,78.94,79.06,78.6,78.91,3000.0,65.4443,65.5438,65.1624,65.4194,3000.0
2009-03-19 13:30:00,79.15,79.15,78.75,78.75,3200.0,65.6184,65.6184,65.2868,65.2868,3200.0
2009-03-19 13:35:00,78.77,78.85,78.66,78.85,800.0,65.3033,65.3697,65.2121,65.3697,800.0
2009-03-19 13:40:00,79.03,79.03,78.67,78.69,2000.0,65.5189,65.5189,65.2204,65.237,2000.0
2009-03-19 13:45:00,79.1,79.18,79.04,79.18,1500.0,65.5769,65.6432,65.5272,65.6432,1500.0
2009-03-19 13:50:00,79.14,79.34,79.08,79.31,4200.0,65.6101,65.7759,65.5603,65.751,4200.0
2009-03-19 13:55:00,79.33,79.56,79.2,79.56,2000.0,65.7676,65.9583,65.6598,65.9583,2000.0
2009-03-19 14:00:00,79.58,79.73,79.34,79.73,2900.0,65.9749,66.0992,65.7759,66.0992,2900.0
2009-03-19 14:05:00,79.73,79.9,79.73,79.84,2700.0,66.0992,66.2401,66.0992,66.1904,2700.0
2009-03-19 14:10:00,79.92,79.92,79.7,79.71,3900.0,66.2567,66.2567,66.0743,66.0826,3900.0
2009-03-19 14:15:00,79.71,79.79,79.49,79.57,3000.0,66.0826,66.149,65.9002,65.9666,3000.0
2009-03-19 14:20:00,79.46,79.57,79.12,79.39,3100.0,65.8754,65.9666,65.5935,65.8173,3100.0
2009-03-19 14:25:00,79.46,79.77,79.46,79.77,6000.0,65.8754,66.1324,65.8754,66.1324,6000.0
2009-03-19 14:30:00,79.77,79.84,79.47,79.75,3600.0,66.1324,66.1904,65.8837,66.1158,3600.0
2009-03-19 14:35:00,79.75,79.88,79.51,79.59,4300.0,66.1158,66.2236,65.9168,65.9831,4300.0
2009-03-19 14:40:00,79.64,79.83,79.33,79.39,2700.0,66.0246,66.1821,65.7676,65.8173,2700.0
2009-03-19 14:45:00,79.53,79.53,79.24,79.39,4400.0,65.9334,65.9334,65.693,65.8173,4400.0
2009-03-19 14:50:00,79.4,79.51,78.98,78.98,6800.0,65.8256,65.9168,65.4774,65.4774,6800.0
2009-03-19 14:55:00,78.95,78.99,78.39,78.45,16900.0,65.4526,65.4857,64.9883,65.038,16900.0
2009-03-19 15:00:00,78.6,78.95,78.6,78.81,12600.0,65.1624,65.4526,65.1624,65.3365,12600.0
2009-03-19 15:05:00,78.73,78.82,78.58,78.66,10700.0,65.2702,65.3448,65.1458,65.2121,10700.0
2009-03-19 15:10:00,78.59,78.78,78.52,78.74,3200.0,65.1541,65.3116,65.0961,65.2785,3200.0
2009-03-19 15:15:00,78.6,78.75,78.6,78.67,4800.0,65.1624,65.2868,65.1624,65.2204,4800.0
2009-03-19 15:20:00,78.75,78.76,78.48,78.76,5300.0,65.2868,65.295,65.0629,65.295,5300.0
2009-03-19 15:25:00,78.78,78.78,78.26,78.32,9200.0,65.3116,65.3116,64.8805,64.9303,9200.0
2009-03-19 15:30:00,78.33,78.51,78.11,78.3,18100.0,64.9386,65.0878,64.7562,64.9137,18100.0
2009-03-19 15:35:00,78.31,78.67,78.15,78.23,11000.0,64.922,65.2204,64.7893,64.8557,11000.0
2009-03-19 15:40:00,78.22,78.61,78.19,78.55,10100.0,64.8474,65.1707,64.8225,65.1209,10100.0
2009-03-19 15:45:00,78.55,78.75,78.34,78.38,8600.0,65.1209,65.2868,64.9468,64.98,8600.0
2009-03-19 15:50:00,78.48,78.56,78.24,78.31,10200.0,65.0629,65.1292,64.8639,64.922,10200.0
2009-03-19 15:55:00,78.3,78.38,78.12,78.22,13200.0,64.9137,64.98,64.7645,64.8474,13200.0
2009-03-20 09:30:00,78.6,78.71,77.97,77.97,36900.0,65.1624,65.2536,64.6401,64.6401,36900.0
2009-03-20 09:35:00,77.64,77.95,77.41,77.41,3100.0,64.3665,64.6235,64.1758,64.1758,3100.0
2009-03-20 09:40:00,77.23,77.81,77.23,77.35,7900.0,64.0266,64.5075,64.0266,64.1261,7900.0
2009-03-20 09:45:00,77.3,77.68,77.1,77.47,12100.0,64.0846,64.3997,63.9188,64.2256,12100.0
2009-03-20 09:50:00,77.45,77.9,77.41,77.41,7900.0,64.209,64.5821,64.1758,64.1758,7900.0
2009-03-20 09:55:00,77.41,77.41,76.89,77.29,5300.0,64.1758,64.1758,63.7447,64.0764,5300.0
2009-03-20 10:00:00,77.24,77.47,77.1,77.24,7000.0,64.0349,64.2256,63.9188,64.0349,7000.0
2009-03-20 10:05:00,77.19,77.19,77.0,77.19,3600.0,63.9935,63.9935,63.8359,63.9935,3600.0
2009-03-20 10:10:00,77.14,77.52,77.14,77.52,1600.0,63.952,64.267,63.952,64.267,1600.0
2009-03-20 10:15:00,77.47,77.66,77.16,77.16,3600.0,64.2256,64.3831,63.9686,63.9686,3600.0
2009-03-20 10:20:00,77.16,77.33,77.11,77.3,2500.0,63.9686,64.1095,63.9271,64.0846,2500.0
2009-03-20 10:25:00,77.33,77.49,77.19,77.44,5200.0,64.1095,64.2422,63.9935,64.2007,5200.0
2009-03-20 10:30:00,77.46,77.46,77.19,77.19,3400.0,64.2173,64.2173,63.9935,63.9935,3400.0
2009-03-20 10:35:00,77.11,77.23,76.8,77.0,7300.0,63.9271,64.0266,63.6701,63.8359,7300.0
2009-03-20 10:40:00,77.05,77.16,76.87,76.95,4900.0,63.8774,63.9686,63.7282,63.7945,4900.0
2009-03-20 10:45:00,76.84,77.0,76.74,77.0,4900.0,63.7033,63.8359,63.6204,63.8359,4900.0
2009-03-20 10:50:00,77.0,77.17,76.86,77.09,6300.0,63.8359,63.9769,63.7199,63.9105,6300.0
2009-03-20 10:55:00,77.02,77.05,76.9,76.93,3700.0,63.8525,63.8774,63.753,63.7779,3700.0
2009-03-20 11:00:00,76.89,77.0,76.78,76.86,1400.0,63.7447,63.8359,63.6535,63.7199,1400.0
2009-03-20 11:05:00,76.8,76.86,76.59,76.86,2100.0,63.6701,63.7199,63.496,63.7199,2100.0
2009-03-20 11:10:00,76.8,76.8,76.4,76.54,6300.0,63.6701,63.6701,63.3385,63.4546,6300.0
2009-03-20 11:15:00,76.55,76.61,76.38,76.45,7200.0,63.4629,63.5126,63.3219,63.38,7200.0
2009-03-20 11:20:00,76.44,76.45,76.2,76.26,5100.0,63.3717,63.38,63.1727,63.2224,5100.0
2009-03-20 11:25:00,76.3,76.32,76.2,76.2,3300.0,63.2556,63.2722,63.1727,63.1727,3300.0
2009-03-20 11:30:00,76.27,76.37,76.23,76.33,7600.0,63.2307,63.3136,63.1976,63.2805,7600.0
2009-03-20 11:35:00,76.26,76.28,76.1,76.1,3000.0,63.2224,63.239,63.0898,63.0898,3000.0
2009-03-20 11:40:00,76.07,76.28,76.0,76.0,9200.0,63.0649,63.239,63.0069,63.0069,9200.0
2009-03-20 11:45:00,76.0,76.0,75.78,75.84,7100.0,63.0069,63.0069,62.8245,62.8743,7100.0
2009-03-20 11:50:00,75.8,75.93,75.73,75.85,10400.0,62.8411,62.9489,62.7831,62.8825,10400.0
2009-03-20 11:55:00,75.85,75.85,75.59,75.75,3000.0,62.8825,62.8825,62.667,62.7996,3000.0
2009-03-20 12:00:00,75.76,75.79,75.66,75.66,3500.0,62.8079,62.8328,62.725,62.725,3500.0
2009-03-20 12:05:00,75.69,75.78,75.62,75.75,1200.0,62.7499,62.8245,62.6919,62.7996,1200.0
2009-03-20 12:10:00,75.81,75.87,75.76,75.85,7900.0,62.8494,62.8991,62.8079,62.8825,7900.0
2009-03-20 12:15:00,75.82,75.88,75.66,75.85,27600.0,62.8577,62.9074,62.725,62.8825,27600.0
2009-03-20 12:20:00,75.85,75.85,75.51,75.51,10700.0,62.8825,62.8825,62.6007,62.6007,10700.0
2009-03-20 12:25:00,75.46,75.46,75.26,75.28,14300.0,62.5592,62.5592,62.3934,62.41,14300.0
2009-03-20 12:30:00,75.28,75.35,75.14,75.21,12500.0,62.41,62.468,62.2939,62.352,12500.0
2009-03-20 12:35:00,75.21,75.32,74.86,74.86,12800.0,62.352,62.4432,62.0618,62.0618,12800.0
2009-03-20 12:40:00,74.86,75.09,74.68,74.83,11000.0,62.0618,62.2525,61.9126,62.0369,11000.0
2009-03-20 12:45:00,74.83,74.88,74.26,74.26,13300.0,62.0369,62.0784,61.5644,61.5644,13300.0
2009-03-20 12:50:00,74.26,74.37,73.86,74.18,13500.0,61.5644,61.6556,61.2328,61.498,13500.0
2009-03-20 12:55:00,74.18,74.26,73.86,74.14,12900.0,61.498,61.5644,61.2328,61.4649,12900.0
2009-03-20 13:00:00,74.05,74.22,73.97,73.97,6500.0,61.3903,61.5312,61.324,61.324,6500.0
2009-03-20 13:05:00,73.98,74.09,73.85,74.08,12600.0,61.3322,61.4234,61.2245,61.4151,12600.0
2009-03-20 13:10:00,74.02,74.37,74.02,74.19,9200.0,61.3654,61.6556,61.3654,61.5063,9200.0
2009-03-20 13:15:00,74.19,74.49,74.1,74.22,7900.0,61.5063,61.7551,61.4317,61.5312,7900.0
2009-03-20 13:20:00,74.28,74.42,74.1,74.11,12200.0,61.581,61.697,61.4317,61.44,12200.0
2009-03-20 13:25:00,74.11,74.21,74.1,74.12,4300.0,61.44,61.5229,61.4317,61.4483,4300.0
2009-03-20 13:30:00,74.17,74.42,74.12,74.34,9700.0,61.4898,61.697,61.4483,61.6307,9700.0
2009-03-20 13:35:00,74.26,74.4,74.13,74.27,11100.0,61.5644,61.6804,61.4566,61.5727,11100.0
2009-03-20 13:40:00,74.35,74.42,74.14,74.41,9600.0,61.639,61.697,61.4649,61.6887,9600.0
2009-03-20 13:45:00,74.37,74.37,74.22,74.23,6300.0,61.6556,61.6556,61.5312,61.5395,6300.0
2009-03-20 13:50:00,74.22,74.35,73.98,73.98,7000.0,61.5312,61.639,61.3322,61.3322,7000.0
2009-03-20 13:55:00,73.98,74.08,73.78,74.03,9100.0,61.3322,61.4151,61.1664,61.3737,9100.0
2009-03-20 14:00:00,74.03,74.04,73.87,73.95,4900.0,61.3737,61.382,61.241,61.3074,4900.0
2009-03-20 14:05:00,73.92,74.02,73.84,73.89,8800.0,61.2825,61.3654,61.2162,61.2576,8800.0
2009-03-20 14:10:00,73.89,74.09,73.77,73.98,7000.0,61.2576,61.4234,61.1581,61.3322,7000.0
2009-03-20 14:15:00,74.08,74.11,74.05,74.1,1200.0,61.4151,61.44,61.3903,61.4317,1200.0
2009-03-20 14:20:00,74.05,74.21,73.99,74.19,5600.0,61.3903,61.5229,61.3405,61.5063,5600.0
2009-03-20 14:25:00,74.11,74.19,73.91,74.18,7300.0,61.44,61.5063,61.2742,61.498,7300.0
2009-03-20 14:30:00,74.25,74.6,74.25,74.59,5200.0,61.5561,61.8462,61.5561,61.838,5200.0
2009-03-20 14:35:00,74.54,74.57,74.39,74.52,5500.0,61.7965,61.8214,61.6721,61.7799,5500.0
2009-03-20 14:40:00,74.51,74.51,74.21,74.21,4600.0,61.7716,61.7716,61.5229,61.5229,4600.0
2009-03-20 14:45:00,74.24,74.46,74.21,74.35,6500.0,61.5478,61.7302,61.5229,61.639,6500.0
2009-03-20 14:50:00,74.35,74.42,74.19,74.28,9100.0,61.639,61.697,61.5063,61.581,9100.0
2009-03-20 14:55:00,74.25,74.59,74.19,74.51,12700.0,61.5561,61.838,61.5063,61.7716,12700.0
2009-03-20 15:00:00,74.54,74.79,74.54,74.58,5400.0,61.7965,62.0038,61.7965,61.8297,5400.0
2009-03-20 15:05:00,74.56,74.73,74.5,74.7,4300.0,61.8131,61.954,61.7633,61.9291,4300.0
2009-03-20 15:10:00,74.72,74.9,74.65,74.76,7800.0,61.9457,62.095,61.8877,61.9789,7800.0
2009-03-20 15:15:00,74.71,74.78,74.54,74.67,5100.0,61.9374,61.9955,61.7965,61.9043,5100.0
2009-03-20 15:20:00,74.67,75.18,74.66,75.11,7100.0,61.9043,62.3271,61.896,62.2691,7100.0
2009-03-20 15:25:00,75.19,75.22,74.81,75.0,17700.0,62.3354,62.3602,62.0203,62.1779,17700.0
2009-03-20 15:30:00,75.01,75.17,74.73,75.17,8400.0,62.1862,62.3188,61.954,62.3188,8400.0
2009-03-20 15:35:00,75.08,75.15,74.67,74.68,7600.0,62.2442,62.3022,61.9043,61.9126,7600.0
2009-03-20 15:40:00,74.63,74.99,74.59,74.8,13500.0,61.8711,62.1696,61.838,62.0121,13500.0
2009-03-20 15:45:00,74.85,74.96,74.68,74.68,10300.0,62.0535,62.1447,61.9126,61.9126,10300.0
2009-03-20 15:50:00,74.75,74.87,74.52,74.76,16500.0,61.9706,62.0701,61.7799,61.9789,16500.0
2009-03-20 15:55:00,74.76,74.76,74.39,74.48,38800.0,61.9789,61.9789,61.6721,61.7468,38800.0
2009-03-23 09:30:00,76.19,76.45,76.18,76.28,7500.0,63.1644,63.38,63.1561,63.239,7500.0
2009-03-23 09:35:00,76.33,76.33,75.44,75.7,11600.0,63.2805,63.2805,62.5426,62.7582,11600.0
2009-03-23 09:40:00,75.71,75.8,75.02,75.02,10600.0,62.7665,62.8411,62.1944,62.1944,10600.0
2009-03-23 09:45:00,75.1,75.57,75.1,75.13,11600.0,62.2608,62.6504,62.2608,62.2856,11600.0
2009-03-23 09:50:00,74.87,75.39,74.75,75.39,4600.0,62.0701,62.5012,61.9706,62.5012,4600.0
2009-03-23 09:55:00,75.42,75.5,75.23,75.4,9800.0,62.5261,62.5924,62.3685,62.5095,9800.0
2009-03-23 10:00:00,75.4,75.58,75.33,75.47,34000.0,62.5095,62.6587,62.4514,62.5675,34000.0
2009-03-23 10:05:00,75.36,75.7,75.36,75.59,19300.0,62.4763,62.7582,62.4763,62.667,19300.0
2009-03-23 10:10:00,75.53,75.67,75.45,75.53,115500.0,62.6172,62.7333,62.5509,62.6172,115500.0
2009-03-23 10:15:00,75.6,75.7,75.45,75.45,15300.0,62.6753,62.7582,62.5509,62.5509,15300.0
2009-03-23 10:20:00,75.6,75.73,75.48,75.58,13200.0,62.6753,62.7831,62.5758,62.6587,13200.0
2009-03-23 10:25:00,75.58,75.65,75.53,75.58,5000.0,62.6587,62.7167,62.6172,62.6587,5000.0
2009-03-23 10:30:00,75.58,75.75,75.51,75.75,5000.0,62.6587,62.7996,62.6007,62.7996,5000.0
2009-03-23 10:35:00,75.73,76.4,75.36,75.36,17100.0,62.7831,63.3385,62.4763,62.4763,17100.0
2009-03-23 10:40:00,75.36,75.51,75.28,75.28,2900.0,62.4763,62.6007,62.41,62.41,2900.0
2009-03-23 10:45:00,75.45,75.45,75.29,75.3,3200.0,62.5509,62.5509,62.4183,62.4266,3200.0
2009-03-23 10:50:00,75.2,75.5,75.2,75.4,2800.0,62.3437,62.5924,62.3437,62.5095,2800.0
2009-03-23 10:55:00,75.45,75.6,75.45,75.6,9700.0,62.5509,62.6753,62.5509,62.6753,9700.0
2009-03-23 11:00:00,75.6,75.63,75.48,75.6,7600.0,62.6753,62.7002,62.5758,62.6753,7600.0
2009-03-23 11:05:00,75.6,75.77,75.5,75.6,10400.0,62.6753,62.8162,62.5924,62.6753,10400.0
2009-03-23 11:10:00,75.64,75.65,75.54,75.59,3500.0,62.7084,62.7167,62.6255,62.667,3500.0
2009-03-23 11:15:00,75.63,75.81,75.61,75.61,5200.0,62.7002,62.8494,62.6836,62.6836,5200.0
2009-03-23 11:20:00,75.63,75.81,75.54,75.59,10300.0,62.7002,62.8494,62.6255,62.667,10300.0
2009-03-23 11:25:00,75.64,75.69,75.5,75.55,6100.0,62.7084,62.7499,62.5924,62.6338,6100.0
2009-03-23 11:30:00,75.6,75.93,75.55,75.84,5800.0,62.6753,62.9489,62.6338,62.8743,5800.0
2009-03-23 11:35:00,75.8,75.82,75.66,75.7,5000.0,62.8411,62.8577,62.725,62.7582,5000.0
2009-03-23 11:40:00,75.64,75.76,75.64,75.76,1800.0,62.7084,62.8079,62.7084,62.8079,1800.0
2009-03-23 11:45:00,75.75,75.94,75.75,75.94,3900.0,62.7996,62.9572,62.7996,62.9572,3900.0
2009-03-23 11:50:00,75.97,76.08,75.97,76.02,6500.0,62.982,63.0732,62.982,63.0235,6500.0
2009-03-23 11:55:00,75.99,76.05,75.91,75.92,11200.0,62.9986,63.0483,62.9323,62.9406,11200.0
2009-03-23 12:00:00,75.97,76.02,75.93,75.99,4400.0,62.982,63.0235,62.9489,62.9986,4400.0
2009-03-23 12:05:00,76.02,76.06,75.92,76.06,6300.0,63.0235,63.0566,62.9406,63.0566,6300.0
2009-03-23 12:10:00,76.07,76.15,76.02,76.11,3800.0,63.0649,63.1313,63.0235,63.0981,3800.0
2009-03-23 12:15:00,76.1,76.11,75.93,76.01,6700.0,63.0898,63.0981,62.9489,63.0152,6700.0
2009-03-23 12:20:00,76.0,76.09,75.93,76.09,4900.0,63.0069,63.0815,62.9489,63.0815,4900.0
2009-03-23 12:25:00,76.03,76.07,75.92,76.05,9300.0,63.0318,63.0649,62.9406,63.0483,9300.0
2009-03-23 12:30:00,75.99,76.11,75.96,75.99,17300.0,62.9986,63.0981,62.9737,62.9986,17300.0
2009-03-23 12:35:00,75.95,76.0,75.88,75.93,9700.0,62.9654,63.0069,62.9074,62.9489,9700.0
2009-03-23 12:40:00,75.99,76.01,75.85,75.92,5800.0,62.9986,63.0152,62.8825,62.9406,5800.0
2009-03-23 12:45:00,75.91,75.91,75.85,75.91,5600.0,62.9323,62.9323,62.8825,62.9323,5600.0
2009-03-23 12:50:00,75.92,76.08,75.92,76.03,4300.0,62.9406,63.0732,62.9406,63.0318,4300.0
2009-03-23 12:55:00,76.03,76.03,75.86,75.95,5300.0,63.0318,63.0318,62.8908,62.9654,5300.0
2009-03-23 13:00:00,75.96,75.99,75.7,75.77,4700.0,62.9737,62.9986,62.7582,62.8162,4700.0
2009-03-23 13:05:00,75.76,75.93,75.76,75.93,5700.0,62.8079,62.9489,62.8079,62.9489,5700.0
2009-03-23 13:10:00,75.99,76.24,75.96,76.18,23400.0,62.9986,63.2059,62.9737,63.1561,23400.0
2009-03-23 13:15:00,76.18,76.22,75.98,76.02,18900.0,63.1561,63.1893,62.9903,63.0235,18900.0
2009-03-23 13:20:00,76.02,76.15,75.97,75.98,6200.0,63.0235,63.1313,62.982,62.9903,6200.0
2009-03-23 13:25:00,75.95,75.97,75.49,75.54,27000.0,62.9654,62.982,62.5841,62.6255,27000.0
2009-03-23 13:30:00,75.48,75.57,75.4,75.48,2800.0,62.5758,62.6504,62.5095,62.5758,2800.0
2009-03-23 13:35:00,75.4,75.49,75.34,75.44,5100.0,62.5095,62.5841,62.4597,62.5426,5100.0
2009-03-23 13:40:00,75.44,75.66,75.44,75.66,4400.0,62.5426,62.725,62.5426,62.725,4400.0
2009-03-23 13:45:00,75.63,75.68,75.6,75.68,6000.0,62.7002,62.7416,62.6753,62.7416,6000.0
2009-03-23 13:50:00,75.72,75.82,75.6,75.75,9500.0,62.7748,62.8577,62.6753,62.7996,9500.0
2009-03-23 13:55:00,75.81,75.81,75.55,75.65,4200.0,62.8494,62.8494,62.6338,62.7167,4200.0
2009-03-23 14:00:00,75.66,76.03,75.66,76.02,10100.0,62.725,63.0318,62.725,63.0235,10100.0
2009-03-23 14:05:00,76.02,76.05,75.92,75.94,4800.0,63.0235,63.0483,62.9406,62.9572,4800.0
2009-03-23 14:10:00,75.94,76.02,75.69,75.73,6700.0,62.9572,63.0235,62.7499,62.7831,6700.0
2009-03-23 14:15:00,75.78,75.84,75.67,75.79,5600.0,62.8245,62.8743,62.7333,62.8328,5600.0
2009-03-23 14:20:00,75.79,75.93,75.73,75.76,12800.0,62.8328,62.9489,62.7831,62.8079,12800.0
2009-03-23 14:25:00,75.79,76.02,75.72,75.9,13300.0,62.8328,63.0235,62.7748,62.924,13300.0
2009-03-23 14:30:00,75.97,76.06,75.94,76.02,8000.0,62.982,63.0566,62.9572,63.0235,8000.0
2009-03-23 14:35:00,76.03,76.18,75.97,76.04,6900.0,63.0318,63.1561,62.982,63.0401,6900.0
2009-03-23 14:40:00,76.13,76.15,76.01,76.03,8400.0,63.1147,63.1313,63.0152,63.0318,8400.0
2009-03-23 14:45:00,76.13,76.44,76.09,76.41,6000.0,63.1147,63.3717,63.0815,63.3468,6000.0
2009-03-23 14:50:00,76.46,76.57,76.35,76.55,20400.0,63.3883,63.4794,63.2971,63.4629,20400.0
2009-03-23 14:55:00,76.55,76.65,76.44,76.57,8900.0,63.4629,63.5458,63.3717,63.4794,8900.0
2009-03-23 15:00:00,76.53,76.7,76.41,76.58,19300.0,63.4463,63.5872,63.3468,63.4877,19300.0
2009-03-23 15:05:00,76.64,76.93,76.61,76.71,32100.0,63.5375,63.7779,63.5126,63.5955,32100.0
2009-03-23 15:10:00,76.7,77.02,76.69,76.99,24500.0,63.5872,63.8525,63.5789,63.8276,24500.0
2009-03-23 15:15:00,76.99,77.1,76.92,77.08,36800.0,63.8276,63.9188,63.7696,63.9023,36800.0
2009-03-23 15:20:00,77.08,77.17,76.92,76.98,30400.0,63.9023,63.9769,63.7696,63.8194,30400.0
2009-03-23 15:25:00,76.98,77.03,76.85,77.03,30600.0,63.8194,63.8608,63.7116,63.8608,30600.0
2009-03-23 15:30:00,76.99,77.04,76.76,76.85,42800.0,63.8276,63.8691,63.637,63.7116,42800.0
2009-03-23 15:35:00,76.85,76.96,76.75,76.89,36700.0,63.7116,63.8028,63.6287,63.7447,36700.0
2009-03-23 15:40:00,76.91,76.97,76.72,76.9,43600.0,63.7613,63.8111,63.6038,63.753,43600.0
2009-03-23 15:45:00,76.9,77.21,76.82,77.21,44500.0,63.753,64.01,63.6867,64.01,44500.0
2009-03-23 15:50:00,77.23,77.62,77.18,77.39,35400.0,64.0266,64.3499,63.9852,64.1593,35400.0
2009-03-23 15:55:00,77.4,77.77,77.4,77.74,36500.0,64.1676,64.4743,64.1676,64.4494,36500.0
2009-03-24 09:30:00,77.16,77.68,76.57,76.8,5600.0,63.9686,64.3997,63.4794,63.6701,5600.0
2009-03-24 09:35:00,77.36,77.49,76.5,77.49,9300.0,64.1344,64.2422,63.4214,64.2422,9300.0
2009-03-24 09:40:00,77.56,77.57,77.21,77.24,5100.0,64.3002,64.3085,64.01,64.0349,5100.0
2009-03-24 09:45:00,77.45,77.45,77.22,77.32,2800.0,64.209,64.209,64.0183,64.1012,2800.0
2009-03-24 09:50:00,77.47,77.47,76.92,77.02,15300.0,64.2256,64.2256,63.7696,63.8525,15300.0
2009-03-24 09:55:00,77.02,77.38,77.0,77.26,2500.0,63.8525,64.151,63.8359,64.0515,2500.0
2009-03-24 10:00:00,77.25,77.37,76.99,77.37,2900.0,64.0432,64.1427,63.8276,64.1427,2900.0
2009-03-24 10:05:00,77.45,77.61,77.38,77.46,2400.0,64.209,64.3416,64.151,64.2173,2400.0
2009-03-24 10:10:00,77.31,77.6,77.19,77.19,4700.0,64.0929,64.3334,63.9935,63.9935,4700.0
2009-03-24 10:15:00,77.26,77.35,77.0,77.0,2100.0,64.0515,64.1261,63.8359,63.8359,2100.0
2009-03-24 10:20:00,76.98,76.98,76.78,76.93,2900.0,63.8194,63.8194,63.6535,63.7779,2900.0
2009-03-24 10:25:00,76.99,77.22,76.89,76.89,5700.0,63.8276,64.0183,63.7447,63.7447,5700.0
2009-03-24 10:30:00,76.79,77.05,76.79,77.05,4500.0,63.6618,63.8774,63.6618,63.8774,4500.0
2009-03-24 10:35:00,77.0,77.0,76.67,76.67,3700.0,63.8359,63.8359,63.5624,63.5624,3700.0
2009-03-24 10:40:00,76.75,76.87,76.64,76.64,17700.0,63.6287,63.7282,63.5375,63.5375,17700.0
2009-03-24 10:45:00,76.55,76.71,76.4,76.7,13500.0,63.4629,63.5955,63.3385,63.5872,13500.0
2009-03-24 10:50:00,76.71,76.81,76.71,76.75,5600.0,63.5955,63.6784,63.5955,63.6287,5600.0
2009-03-24 10:55:00,76.77,76.81,76.41,76.41,11800.0,63.6453,63.6784,63.3468,63.3468,11800.0
2009-03-24 11:00:00,76.4,76.5,76.34,76.47,9100.0,63.3385,63.4214,63.2888,63.3965,9100.0
2009-03-24 11:05:00,76.47,76.78,76.36,76.52,18900.0,63.3965,63.6535,63.3054,63.438,18900.0
2009-03-24 11:10:00,76.52,76.62,76.43,76.62,18200.0,63.438,63.5209,63.3634,63.5209,18200.0
2009-03-24 11:15:00,76.63,76.63,76.39,76.47,6700.0,63.5292,63.5292,63.3302,63.3965,6700.0
2009-03-24 11:20:00,76.48,76.57,76.43,76.55,15600.0,63.4048,63.4794,63.3634,63.4629,15600.0
2009-03-24 11:25:00,76.54,76.56,76.34,76.49,17000.0,63.4546,63.4712,63.2888,63.4131,17000.0
2009-03-24 11:30:00,76.42,76.5,76.34,76.38,8600.0,63.3551,63.4214,63.2888,63.3219,8600.0
2009-03-24 11:35:00,76.44,76.76,76.44,76.55,10700.0,63.3717,63.637,63.3717,63.4629,10700.0
2009-03-24 11:40:00,76.63,76.82,76.54,76.81,8500.0,63.5292,63.6867,63.4546,63.6784,8500.0
2009-03-24 11:45:00,76.81,76.82,76.72,76.79,1900.0,63.6784,63.6867,63.6038,63.6618,1900.0
2009-03-24 11:50:00,76.94,77.06,76.84,76.99,18000.0,63.7862,63.8857,63.7033,63.8276,18000.0
2009-03-24 11:55:00,77.03,77.08,76.96,77.08,5600.0,63.8608,63.9023,63.8028,63.9023,5600.0
2009-03-24 12:00:00,77.03,77.08,76.84,77.08,3700.0,63.8608,63.9023,63.7033,63.9023,3700.0
2009-03-24 12:05:00,77.01,77.1,76.96,77.07,2900.0,63.8442,63.9188,63.8028,63.894,2900.0
2009-03-24 12:10:00,77.07,77.21,76.94,77.21,9500.0,63.894,64.01,63.7862,64.01,9500.0
2009-03-24 12:15:00,77.28,77.51,77.21,77.41,3300.0,64.0681,64.2587,64.01,64.1758,3300.0
2009-03-24 12:20:00,77.44,77.51,77.44,77.51,3200.0,64.2007,64.2587,64.2007,64.2587,3200.0
2009-03-24 12:25:00,77.54,77.68,77.47,77.52,2400.0,64.2836,64.3997,64.2256,64.267,2400.0
2009-03-24 12:30:00,77.66,77.7,77.46,77.46,7300.0,64.3831,64.4163,64.2173,64.2173,7300.0
2009-03-24 12:35:00,77.52,77.58,77.34,77.34,4000.0,64.267,64.3168,64.1178,64.1178,4000.0
2009-03-24 12:40:00,77.34,77.47,77.32,77.37,800.0,64.1178,64.2256,64.1012,64.1427,800.0
2009-03-24 12:45:00,77.39,77.57,77.37,77.57,1000.0,64.1593,64.3085,64.1427,64.3085,1000.0
2009-03-24 12:50:00,77.63,77.9,77.59,77.9,2700.0,64.3582,64.5821,64.3251,64.5821,2700.0
2009-03-24 12:55:00,77.81,77.82,77.55,77.55,9600.0,64.5075,64.5157,64.2919,64.2919,9600.0
2009-03-24 13:00:00,77.61,77.64,77.55,77.55,4200.0,64.3416,64.3665,64.2919,64.2919,4200.0
2009-03-24 13:05:00,77.6,77.65,77.56,77.64,4600.0,64.3334,64.3748,64.3002,64.3665,4600.0
2009-03-24 13:10:00,77.64,77.65,77.52,77.62,6000.0,64.3665,64.3748,64.267,64.3499,6000.0
2009-03-24 13:15:00,77.64,77.67,77.53,77.57,10500.0,64.3665,64.3914,64.2753,64.3085,10500.0
2009-03-24 13:20:00,77.64,77.65,77.54,77.62,8800.0,64.3665,64.3748,64.2836,64.3499,8800.0
2009-03-24 13:25:00,77.59,77.65,77.51,77.53,11400.0,64.3251,64.3748,64.2587,64.2753,11400.0
2009-03-24 13:30:00,77.53,77.54,77.37,77.43,2300.0,64.2753,64.2836,64.1427,64.1924,2300.0
2009-03-24 13:35:00,77.41,77.52,77.26,77.5,2600.0,64.1758,64.267,64.0515,64.2505,2600.0
2009-03-24 13:40:00,77.55,77.59,77.45,77.59,900.0,64.2919,64.3251,64.209,64.3251,900.0
2009-03-24 13:45:00,77.54,77.56,77.37,77.37,800.0,64.2836,64.3002,64.1427,64.1427,800.0
2009-03-24 13:50:00,77.41,77.45,77.31,77.42,1000.0,64.1758,64.209,64.0929,64.1841,1000.0
2009-03-24 13:55:00,77.56,77.56,77.44,77.52,3200.0,64.3002,64.3002,64.2007,64.267,3200.0
2009-03-24 14:00:00,77.5,77.61,77.4,77.47,3700.0,64.2505,64.3416,64.1676,64.2256,3700.0
2009-03-24 14:05:00,77.47,77.65,77.47,77.65,4400.0,64.2256,64.3748,64.2256,64.3748,4400.0
2009-03-24 14:10:00,77.63,77.66,77.49,77.54,5000.0,64.3582,64.3831,64.2422,64.2836,5000.0
2009-03-24 14:15:00,77.48,77.75,77.4,77.64,12000.0,64.2339,64.4577,64.1676,64.3665,12000.0
2009-03-24 14:20:00,77.63,77.75,77.55,77.62,10100.0,64.3582,64.4577,64.2919,64.3499,10100.0
2009-03-24 14:25:00,77.65,77.67,77.41,77.41,8200.0,64.3748,64.3914,64.1758,64.1758,8200.0
2009-03-24 14:30:00,77.41,77.57,77.36,77.46,5000.0,64.1758,64.3085,64.1344,64.2173,5000.0
2009-03-24 14:35:00,77.46,77.66,77.46,77.59,5300.0,64.2173,64.3831,64.2173,64.3251,5300.0
2009-03-24 14:40:00,77.55,77.68,77.55,77.6,3700.0,64.2919,64.3997,64.2919,64.3334,3700.0
2009-03-24 14:45:00,77.55,77.7,77.51,77.55,7300.0,64.2919,64.4163,64.2587,64.2919,7300.0
2009-03-24 14:50:00,77.53,77.65,77.25,77.28,10000.0,64.2753,64.3748,64.0432,64.0681,10000.0
2009-03-24 14:55:00,77.24,77.47,77.1,77.47,10400.0,64.0349,64.2256,63.9188,64.2256,10400.0
2009-03-24 15:00:00,77.47,77.65,77.43,77.43,14500.0,64.2256,64.3748,64.1924,64.1924,14500.0
2009-03-24 15:05:00,77.44,77.46,76.8,76.87,23500.0,64.2007,64.2173,63.6701,63.7282,23500.0
2009-03-24 15:10:00,76.86,76.98,76.82,76.96,15200.0,63.7199,63.8194,63.6867,63.8028,15200.0
2009-03-24 15:15:00,76.95,77.33,76.95,77.13,13400.0,63.7945,64.1095,63.7945,63.9437,13400.0
2009-03-24 15:20:00,77.06,77.33,77.02,77.09,5900.0,63.8857,64.1095,63.8525,63.9105,5900.0
2009-03-24 15:25:00,77.12,77.2,76.87,77.15,12100.0,63.9354,64.0017,63.7282,63.9603,12100.0
2009-03-24 15:30:00,77.1,77.27,77.05,77.17,6800.0,63.9188,64.0598,63.8774,63.9769,6800.0
2009-03-24 15:35:00,77.17,77.35,77.16,77.3,16200.0,63.9769,64.1261,63.9686,64.0846,16200.0
2009-03-24 15:40:00,77.21,77.25,76.78,76.91,12000.0,64.01,64.0432,63.6535,63.7613,12000.0
2009-03-24 15:45:00,76.92,77.06,76.73,76.84,8100.0,63.7696,63.8857,63.6121,63.7033,8100.0
2009-03-24 15:50:00,76.75,76.86,76.41,76.44,8000.0,63.6287,63.7199,63.3468,63.3717,8000.0
2009-03-24 15:55:00,76.37,76.44,76.2,76.34,11800.0,63.3136,63.3717,63.1727,63.2888,11800.0
2009-03-25 09:30:00,77.64,77.64,76.6,77.62,4700.0,64.3665,64.3665,63.5043,64.3499,4700.0
2009-03-25 09:35:00,77.67,77.77,77.06,77.43,7200.0,64.3914,64.4743,63.8857,64.1924,7200.0
2009-03-25 09:40:00,77.56,78.36,77.56,78.19,25100.0,64.3002,64.9634,64.3002,64.8225,25100.0
2009-03-25 09:45:00,78.13,78.2,77.5,77.69,19400.0,64.7727,64.8308,64.2505,64.408,19400.0
2009-03-25 09:50:00,77.7,78.64,77.7,78.64,4700.0,64.4163,65.1956,64.4163,65.1956,4700.0
2009-03-25 09:55:00,78.64,78.64,78.34,78.59,9700.0,65.1956,65.1956,64.9468,65.1541,9700.0
2009-03-25 10:00:00,78.83,79.52,78.82,79.3,25500.0,65.3531,65.9251,65.3448,65.7427,25500.0
2009-03-25 10:05:00,79.4,79.84,79.29,79.84,8900.0,65.8256,66.1904,65.7344,66.1904,8900.0
2009-03-25 10:10:00,79.81,79.99,79.45,79.72,15100.0,66.1655,66.3148,65.8671,66.0909,15100.0
2009-03-25 10:15:00,79.75,80.0,79.63,79.97,10300.0,66.1158,66.3231,66.0163,66.2982,10300.0
2009-03-25 10:20:00,80.02,80.17,79.91,80.17,7900.0,66.3396,66.464,66.2484,66.464,7900.0
2009-03-25 10:25:00,80.11,80.4,79.96,79.99,15900.0,66.4142,66.6547,66.2899,66.3148,15900.0
2009-03-25 10:30:00,79.97,80.95,79.97,80.92,26800.0,66.2982,67.1106,66.2982,67.0858,26800.0
2009-03-25 10:35:00,80.87,81.53,80.79,81.31,29000.0,67.0443,67.5915,66.978,67.4091,29000.0
2009-03-25 10:40:00,81.31,81.45,81.15,81.42,10700.0,67.4091,67.5252,67.2764,67.5003,10700.0
2009-03-25 10:45:00,81.42,81.61,81.26,81.4,8700.0,67.5003,67.6578,67.3676,67.4837,8700.0
2009-03-25 10:50:00,81.35,81.41,81.0,81.12,14100.0,67.4423,67.492,67.1521,67.2516,14100.0
2009-03-25 10:55:00,81.12,81.12,80.78,80.82,2600.0,67.2516,67.2516,66.9697,67.0029,2600.0
2009-03-25 11:00:00,80.64,80.98,80.64,80.98,1300.0,66.8536,67.1355,66.8536,67.1355,1300.0
2009-03-25 11:05:00,80.85,81.12,80.75,81.08,4900.0,67.0277,67.2516,66.9448,67.2184,4900.0
2009-03-25 11:10:00,81.01,81.13,80.53,80.53,3200.0,67.1604,67.2599,66.7624,66.7624,3200.0
2009-03-25 11:15:00,80.54,80.58,80.21,80.38,5800.0,66.7707,66.8039,66.4971,66.6381,5800.0
2009-03-25 11:20:00,80.38,80.41,80.27,80.36,4200.0,66.6381,66.663,66.5469,66.6215,4200.0
2009-03-25 11:25:00,80.37,80.63,80.37,80.63,2800.0,66.6298,66.8453,66.6298,66.8453,2800.0
2009-03-25 11:30:00,80.7,80.81,80.51,80.57,4000.0,66.9034,66.9946,66.7459,66.7956,4000.0
2009-03-25 11:35:00,80.55,80.82,80.31,80.82,2300.0,66.779,67.0029,66.5801,67.0029,2300.0
2009-03-25 11:40:00,80.82,80.82,80.55,80.74,2200.0,67.0029,67.0029,66.779,66.9365,2200.0
2009-03-25 11:45:00,80.79,81.12,80.79,80.9,24600.0,66.978,67.2516,66.978,67.0692,24600.0
2009-03-25 11:50:00,80.84,80.88,80.75,80.77,5800.0,67.0194,67.0526,66.9448,66.9614,5800.0
2009-03-25 11:55:00,80.71,80.79,80.63,80.73,3000.0,66.9117,66.978,66.8453,66.9282,3000.0
2009-03-25 12:00:00,80.74,80.9,80.6,80.67,6200.0,66.9365,67.0692,66.8205,66.8785,6200.0
2009-03-25 12:05:00,80.8,81.1,80.8,81.01,4600.0,66.9863,67.235,66.9863,67.1604,4600.0
2009-03-25 12:10:00,80.95,81.08,80.93,81.01,1700.0,67.1106,67.2184,67.0941,67.1604,1700.0
2009-03-25 12:15:00,80.95,80.95,80.47,80.49,4400.0,67.1106,67.1106,66.7127,66.7293,4400.0
2009-03-25 12:20:00,80.5,80.5,80.33,80.35,1200.0,66.7376,66.7376,66.5966,66.6132,1200.0
2009-03-25 12:25:00,80.42,80.53,80.36,80.47,3500.0,66.6712,66.7624,66.6215,66.7127,3500.0
2009-03-25 12:30:00,80.51,80.61,80.32,80.42,2300.0,66.7459,66.8288,66.5883,66.6712,2300.0
2009-03-25 12:35:00,80.41,80.58,80.26,80.56,3200.0,66.663,66.8039,66.5386,66.7873,3200.0
2009-03-25 12:40:00,80.43,80.52,80.36,80.41,3500.0,66.6795,66.7542,66.6215,66.663,3500.0
2009-03-25 12:45:00,80.43,80.55,80.25,80.55,2900.0,66.6795,66.779,66.5303,66.779,2900.0
2009-03-25 12:50:00,80.5,80.5,80.18,80.18,3400.0,66.7376,66.7376,66.4723,66.4723,3400.0
2009-03-25 12:55:00,80.24,80.47,80.16,80.3,2800.0,66.522,66.7127,66.4557,66.5718,2800.0
2009-03-25 13:00:00,80.38,80.7,80.38,80.51,5000.0,66.6381,66.9034,66.6381,66.7459,5000.0
2009-03-25 13:05:00,80.46,80.46,80.09,80.11,6300.0,66.7044,66.7044,66.3977,66.4142,6300.0
2009-03-25 13:10:00,80.11,80.18,79.63,79.64,7900.0,66.4142,66.4723,66.0163,66.0246,7900.0
2009-03-25 13:15:00,79.64,79.71,79.35,79.35,4700.0,66.0246,66.0826,65.7842,65.7842,4700.0
2009-03-25 13:20:00,79.45,79.53,79.38,79.39,3200.0,65.8671,65.9334,65.809,65.8173,3200.0
2009-03-25 13:25:00,79.45,79.45,78.97,78.98,4400.0,65.8671,65.8671,65.4691,65.4774,4400.0
2009-03-25 13:30:00,78.9,79.07,78.9,78.99,3800.0,65.4111,65.552,65.4111,65.4857,3800.0
2009-03-25 13:35:00,78.9,78.9,78.79,78.83,6400.0,65.4111,65.4111,65.3199,65.3531,6400.0
2009-03-25 13:40:00,78.81,78.89,78.44,78.54,6900.0,65.3365,65.4028,65.0298,65.1127,6900.0
2009-03-25 13:45:00,78.54,78.77,78.43,78.68,6800.0,65.1127,65.3033,65.0215,65.2287,6800.0
2009-03-25 13:50:00,78.63,79.21,78.63,79.15,5700.0,65.1873,65.6681,65.1873,65.6184,5700.0
2009-03-25 13:55:00,79.17,79.2,78.79,78.87,5100.0,65.6349,65.6598,65.3199,65.3862,5100.0
2009-03-25 14:00:00,78.8,78.83,78.0,78.07,17200.0,65.3282,65.3531,64.665,64.723,17200.0
2009-03-25 14:05:00,78.01,78.16,77.8,77.92,48000.0,64.6733,64.7976,64.4992,64.5987,48000.0
2009-03-25 14:10:00,77.87,78.37,77.86,78.27,16700.0,64.5572,64.9717,64.5489,64.8888,16700.0
2009-03-25 14:15:00,78.26,78.27,78.17,78.25,12700.0,64.8805,64.8888,64.8059,64.8722,12700.0
2009-03-25 14:20:00,78.34,78.83,78.34,78.8,10500.0,64.9468,65.3531,64.9468,65.3282,10500.0
2009-03-25 14:25:00,78.8,79.13,78.79,79.09,24900.0,65.3282,65.6018,65.3199,65.5686,24900.0
2009-03-25 14:30:00,79.07,79.07,78.82,78.92,25100.0,65.552,65.552,65.3448,65.4277,25100.0
2009-03-25 14:35:00,78.92,78.92,78.63,78.73,7900.0,65.4277,65.4277,65.1873,65.2702,7900.0
2009-03-25 14:40:00,78.65,78.76,78.04,78.05,22200.0,65.2038,65.295,64.6981,64.7064,22200.0
2009-03-25 14:45:00,78.03,78.33,77.94,78.29,23800.0,64.6898,64.9386,64.6152,64.9054,23800.0
2009-03-25 14:50:00,78.28,78.29,77.99,78.24,19500.0,64.8971,64.9054,64.6567,64.8639,19500.0
2009-03-25 14:55:00,78.22,78.64,78.18,78.2,17800.0,64.8474,65.1956,64.8142,64.8308,17800.0
2009-03-25 15:00:00,78.18,78.21,77.91,77.97,29800.0,64.8142,64.8391,64.5904,64.6401,29800.0
2009-03-25 15:05:00,78.02,78.52,78.02,78.21,39900.0,64.6816,65.0961,64.6816,64.8391,39900.0
2009-03-25 15:10:00,78.21,78.81,78.21,78.81,21400.0,64.8391,65.3365,64.8391,65.3365,21400.0
2009-03-25 15:15:00,78.77,79.0,78.33,78.57,54000.0,65.3033,65.494,64.9386,65.1375,54000.0
2009-03-25 15:20:00,78.65,79.14,78.59,79.01,15000.0,65.2038,65.6101,65.1541,65.5023,15000.0
2009-03-25 15:25:00,79.02,79.22,78.9,79.16,15400.0,65.5106,65.6764,65.4111,65.6267,15400.0
2009-03-25 15:30:00,79.22,79.37,79.02,79.25,27100.0,65.6764,65.8008,65.5106,65.7013,27100.0
2009-03-25 15:35:00,79.19,79.3,79.0,79.21,18000.0,65.6515,65.7427,65.494,65.6681,18000.0
2009-03-25 15:40:00,79.21,79.36,78.85,79.35,18300.0,65.6681,65.7925,65.3697,65.7842,18300.0
2009-03-25 15:45:00,79.42,79.87,79.2,79.23,30700.0,65.8422,66.2153,65.6598,65.6847,30700.0
2009-03-25 15:50:00,79.24,79.66,79.04,79.63,38600.0,65.693,66.0412,65.5272,66.0163,38600.0
2009-03-25 15:55:00,79.63,80.65,79.63,80.24,109000.0,66.0163,66.8619,66.0163,66.522,109000.0
2009-03-26 09:30:00,81.5,82.63,81.21,81.7,18200.0,67.5666,68.5034,67.3262,67.7324,18200.0
2009-03-26 09:35:00,81.73,82.7,81.58,81.75,11100.0,67.7573,68.5615,67.6329,67.7739,11100.0
2009-03-26 09:40:00,81.84,82.3,81.75,81.75,11000.0,67.8485,68.2298,67.7739,67.7739,11000.0
2009-03-26 09:45:00,81.93,82.28,81.74,81.79,15500.0,67.9231,68.2133,67.7656,67.807,15500.0
2009-03-26 09:50:00,81.72,82.01,81.67,82.01,3500.0,67.749,67.9894,67.7075,67.9894,3500.0
2009-03-26 09:55:00,81.85,81.91,81.62,81.72,2800.0,67.8568,67.9065,67.6661,67.749,2800.0
2009-03-26 10:00:00,81.72,81.94,81.62,81.94,3300.0,67.749,67.9314,67.6661,67.9314,3300.0
2009-03-26 10:05:00,81.99,82.3,81.9,82.0,6600.0,67.9728,68.2298,67.8982,67.9811,6600.0
2009-03-26 10:10:00,81.93,82.12,81.13,81.28,19100.0,67.9231,68.0806,67.2599,67.3842,19100.0
2009-03-26 10:15:00,81.2,81.62,81.2,81.59,2300.0,67.3179,67.6661,67.3179,67.6412,2300.0
2009-03-26 10:20:00,81.82,82.15,81.73,82.13,4300.0,67.8319,68.1055,67.7573,68.0889,4300.0
2009-03-26 10:25:00,82.14,82.25,81.77,82.0,8200.0,68.0972,68.1884,67.7904,67.9811,8200.0
2009-03-26 10:30:00,81.9,82.14,81.79,82.11,15400.0,67.8982,68.0972,67.807,68.0723,15400.0
2009-03-26 10:35:00,82.19,82.29,81.92,81.99,11900.0,68.1386,68.2215,67.9148,67.9728,11900.0
2009-03-26 10:40:00,82.0,82.34,81.95,82.18,13700.0,67.9811,68.263,67.9397,68.1304,13700.0
2009-03-26 10:45:00,82.23,82.3,82.05,82.1,11000.0,68.1718,68.2298,68.0226,68.064,11000.0
2009-03-26 10:50:00,82.1,82.19,81.81,82.06,12800.0,68.064,68.1386,67.8236,68.0309,12800.0
2009-03-26 10:55:00,82.0,82.48,82.0,82.48,5000.0,67.9811,68.3791,67.9811,68.3791,5000.0
2009-03-26 11:00:00,82.45,82.64,82.4,82.52,15200.0,68.3542,68.5117,68.3127,68.4122,15200.0
2009-03-26 11:05:00,82.47,83.06,82.4,82.9,8900.0,68.3708,68.8599,68.3127,68.7273,8900.0
2009-03-26 11:10:00,82.89,83.11,82.78,83.04,18300.0,68.719,68.9014,68.6278,68.8433,18300.0
2009-03-26 11:15:00,83.04,83.04,82.8,83.0,10000.0,68.8433,68.8433,68.6444,68.8102,10000.0
2009-03-26 11:20:00,83.0,83.37,82.95,83.31,16200.0,68.8102,69.1169,68.7687,69.0672,16200.0
2009-03-26 11:25:00,83.36,83.55,82.99,83.25,15200.0,69.1086,69.2661,68.8019,69.0174,15200.0
2009-03-26 11:30:00,83.33,83.42,82.69,83.08,23300.0,69.0837,69.1584,68.5532,68.8765,23300.0
2009-03-26 11:35:00,83.08,83.8,83.01,83.45,11900.0,68.8765,69.4734,68.8185,69.1832,11900.0
2009-03-26 11:40:00,83.5,83.66,83.45,83.66,8400.0,69.2247,69.3573,69.1832,69.3573,8400.0
2009-03-26 11:45:00,83.58,83.88,83.5,83.83,8500.0,69.291,69.5397,69.2247,69.4983,8500.0
2009-03-26 11:50:00,83.83,83.89,83.27,83.49,11700.0,69.4983,69.548,69.034,69.2164,11700.0
2009-03-26 11:55:00,83.67,83.85,83.67,83.85,4900.0,69.3656,69.5148,69.3656,69.5148,4900.0
2009-03-26 12:00:00,83.87,83.97,83.64,83.86,20700.0,69.5314,69.6143,69.3407,69.5231,20700.0
2009-03-26 12:05:00,83.87,84.03,83.75,83.95,15800.0,69.5314,69.6641,69.4319,69.5978,15800.0
2009-03-26 12:10:00,83.95,83.95,83.73,83.76,2100.0,69.5978,69.5978,69.4154,69.4402,2100.0
2009-03-26 12:15:00,83.86,84.15,83.77,84.15,4500.0,69.5231,69.7636,69.4485,69.7636,4500.0
2009-03-26 12:20:00,84.15,84.24,83.98,84.05,8700.0,69.7636,69.8382,69.6226,69.6807,8700.0
2009-03-26 12:25:00,83.98,83.99,83.75,83.81,3800.0,69.6226,69.6309,69.4319,69.4817,3800.0
2009-03-26 12:30:00,83.86,84.01,83.63,83.76,2200.0,69.5231,69.6475,69.3325,69.4402,2200.0
2009-03-26 12:35:00,83.8,83.99,83.61,83.99,2100.0,69.4734,69.6309,69.3159,69.6309,2100.0
2009-03-26 12:40:00,83.99,84.14,83.52,83.52,10300.0,69.6309,69.7553,69.2413,69.2413,10300.0
2009-03-26 12:45:00,83.52,83.54,83.19,83.54,4500.0,69.2413,69.2578,68.9677,69.2578,4500.0
2009-03-26 12:50:00,83.55,83.55,83.32,83.49,1600.0,69.2661,69.2661,69.0755,69.2164,1600.0
2009-03-26 12:55:00,83.49,83.64,83.41,83.49,3700.0,69.2164,69.3407,69.1501,69.2164,3700.0
2009-03-26 13:00:00,83.41,84.18,83.41,83.92,5500.0,69.1501,69.7884,69.1501,69.5729,5500.0
2009-03-26 13:05:00,84.0,84.26,83.93,84.16,6900.0,69.6392,69.8548,69.5812,69.7718,6900.0
2009-03-26 13:10:00,84.16,84.21,83.83,83.9,6100.0,69.7718,69.8133,69.4983,69.5563,6100.0
2009-03-26 13:15:00,83.95,84.24,83.86,83.95,4700.0,69.5978,69.8382,69.5231,69.5978,4700.0
2009-03-26 13:20:00,83.94,84.17,83.89,83.97,12900.0,69.5895,69.7801,69.548,69.6143,12900.0
2009-03-26 13:25:00,84.02,84.2,83.96,84.09,6000.0,69.6558,69.805,69.606,69.7138,6000.0
2009-03-26 13:30:00,84.15,84.16,83.91,83.92,6400.0,69.7636,69.7718,69.5646,69.5729,6400.0
2009-03-26 13:35:00,83.92,83.94,83.73,83.85,4200.0,69.5729,69.5895,69.4154,69.5148,4200.0
2009-03-26 13:40:00,83.83,83.83,83.63,83.72,4700.0,69.4983,69.4983,69.3325,69.4071,4700.0
2009-03-26 13:45:00,83.79,83.96,83.67,83.83,7100.0,69.4651,69.606,69.3656,69.4983,7100.0
2009-03-26 13:50:00,83.81,84.16,83.79,83.79,9300.0,69.4817,69.7718,69.4651,69.4651,9300.0
2009-03-26 13:55:00,83.84,84.15,83.75,84.02,3600.0,69.5066,69.7636,69.4319,69.6558,3600.0
2009-03-26 14:00:00,84.14,84.24,83.96,84.05,8200.0,69.7553,69.8382,69.606,69.6807,8200.0
2009-03-26 14:05:00,84.05,84.24,84.04,84.19,8300.0,69.6807,69.8382,69.6724,69.7967,8300.0
2009-03-26 14:10:00,84.19,84.42,84.06,84.25,6400.0,69.7967,69.9874,69.6889,69.8465,6400.0
2009-03-26 14:15:00,84.25,84.3,83.9,83.98,19400.0,69.8465,69.8879,69.5563,69.6226,19400.0
2009-03-26 14:20:00,84.01,84.37,84.01,84.31,7200.0,69.6475,69.9459,69.6475,69.8962,7200.0
2009-03-26 14:25:00,84.31,84.43,83.78,83.82,7700.0,69.8962,69.9957,69.4568,69.49,7700.0
2009-03-26 14:30:00,83.76,83.86,83.62,83.79,9200.0,69.4402,69.5231,69.3242,69.4651,9200.0
2009-03-26 14:35:00,83.87,84.15,83.73,84.01,6700.0,69.5314,69.7636,69.4154,69.6475,6700.0
2009-03-26 14:40:00,84.01,84.09,83.78,83.78,8800.0,69.6475,69.7138,69.4568,69.4568,8800.0
2009-03-26 14:45:00,83.9,84.11,83.74,83.99,13000.0,69.5563,69.7304,69.4237,69.6309,13000.0
2009-03-26 14:50:00,83.97,84.0,83.72,83.93,15600.0,69.6143,69.6392,69.4071,69.5812,15600.0
2009-03-26 14:55:00,83.93,84.12,83.61,83.61,17900.0,69.5812,69.7387,69.3159,69.3159,17900.0
2009-03-26 15:00:00,83.61,83.79,83.36,83.54,18000.0,69.3159,69.4651,69.1086,69.2578,18000.0
2009-03-26 15:05:00,83.52,83.95,83.3,83.7,21300.0,69.2413,69.5978,69.0589,69.3905,21300.0
2009-03-26 15:10:00,83.71,83.73,83.32,83.48,23200.0,69.3988,69.4154,69.0755,69.2081,23200.0
2009-03-26 15:15:00,83.5,83.57,83.22,83.45,17700.0,69.2247,69.2827,68.9926,69.1832,17700.0
2009-03-26 15:20:00,83.45,83.89,83.28,83.88,14100.0,69.1832,69.548,69.0423,69.5397,14100.0
2009-03-26 15:25:00,83.85,83.85,83.52,83.8,27200.0,69.5148,69.5148,69.2413,69.4734,27200.0
2009-03-26 15:30:00,83.76,83.92,83.45,83.49,23500.0,69.4402,69.5729,69.1832,69.2164,23500.0
2009-03-26 15:35:00,83.49,83.65,83.28,83.6,34400.0,69.2164,69.349,69.0423,69.3076,34400.0
2009-03-26 15:40:00,83.63,84.01,83.55,83.84,23000.0,69.3325,69.6475,69.2661,69.5066,23000.0
2009-03-26 15:45:00,83.85,83.88,83.43,83.6,46800.0,69.5148,69.5397,69.1667,69.3076,46800.0
2009-03-26 15:50:00,83.57,83.98,83.38,83.53,40000.0,69.2827,69.6226,69.1252,69.2496,40000.0
2009-03-26 15:55:00,83.53,83.95,83.51,83.86,49200.0,69.2496,69.5978,69.233,69.5231,49200.0
2009-03-27 09:30:00,82.66,83.46,82.5,82.69,8500.0,68.5283,69.1915,68.3956,68.5532,8500.0
2009-03-27 09:35:00,82.71,83.06,82.6,82.84,5000.0,68.5697,68.8599,68.4785,68.6775,5000.0
2009-03-27 09:40:00,82.84,83.05,82.35,82.46,8300.0,68.6775,68.8516,68.2713,68.3625,8300.0
2009-03-27 09:45:00,82.33,82.53,82.22,82.47,8200.0,68.2547,68.4205,68.1635,68.3708,8200.0
2009-03-27 09:50:00,82.37,82.43,82.14,82.27,9200.0,68.2879,68.3376,68.0972,68.205,9200.0
2009-03-27 09:55:00,82.47,82.47,81.75,81.75,6400.0,68.3708,68.3708,67.7739,67.7739,6400.0
2009-03-27 10:00:00,81.92,82.1,81.62,81.86,5000.0,67.9148,68.064,67.6661,67.8651,5000.0
2009-03-27 10:05:00,81.76,81.85,81.52,81.62,5200.0,67.7822,67.8568,67.5832,67.6661,5200.0
2009-03-27 10:10:00,81.52,81.96,81.43,81.96,5100.0,67.5832,67.948,67.5086,67.948,5100.0
2009-03-27 10:15:00,81.85,81.9,81.5,81.55,6000.0,67.8568,67.8982,67.5666,67.6081,6000.0
2009-03-27 10:20:00,81.62,81.97,81.51,81.97,38600.0,67.6661,67.9563,67.5749,67.9563,38600.0
2009-03-27 10:25:00,81.97,81.98,81.76,81.9,3200.0,67.9563,67.9645,67.7822,67.8982,3200.0
2009-03-27 10:30:00,81.95,82.35,81.65,82.35,11000.0,67.9397,68.2713,67.691,68.2713,11000.0
2009-03-27 10:35:00,82.29,82.47,82.11,82.32,10800.0,68.2215,68.3708,68.0723,68.2464,10800.0
2009-03-27 10:40:00,82.32,82.62,82.32,82.6,4100.0,68.2464,68.4951,68.2464,68.4785,4100.0
2009-03-27 10:45:00,82.71,82.86,82.66,82.7,3800.0,68.5697,68.6941,68.5283,68.5615,3800.0
2009-03-27 10:50:00,82.66,82.93,82.62,82.77,4100.0,68.5283,68.7521,68.4951,68.6195,4100.0
2009-03-27 10:55:00,82.83,82.88,82.76,82.87,3500.0,68.6692,68.7107,68.6112,68.7024,3500.0
2009-03-27 11:00:00,82.89,83.03,82.67,83.03,7700.0,68.719,68.835,68.5366,68.835,7700.0
2009-03-27 11:05:00,83.15,83.24,82.94,82.94,5200.0,68.9345,69.0091,68.7604,68.7604,5200.0
2009-03-27 11:10:00,83.0,83.24,82.92,83.03,11000.0,68.8102,69.0091,68.7438,68.835,11000.0
2009-03-27 11:15:00,83.09,83.09,82.86,82.93,5100.0,68.8848,68.8848,68.6941,68.7521,5100.0
2009-03-27 11:20:00,82.97,83.18,82.93,82.93,1200.0,68.7853,68.9594,68.7521,68.7521,1200.0
2009-03-27 11:25:00,83.18,83.39,82.97,83.2,3500.0,68.9594,69.1335,68.7853,68.976,3500.0
2009-03-27 11:30:00,83.07,83.14,82.91,83.02,4300.0,68.8682,68.9262,68.7356,68.8267,4300.0
2009-03-27 11:35:00,83.02,83.23,82.93,83.03,5300.0,68.8267,69.0008,68.7521,68.835,5300.0
2009-03-27 11:40:00,82.93,83.16,82.93,83.1,3800.0,68.7521,68.9428,68.7521,68.8931,3800.0
2009-03-27 11:45:00,83.11,83.34,83.11,83.18,10800.0,68.9014,69.092,68.9014,68.9594,10800.0
2009-03-27 11:50:00,83.13,83.13,83.0,83.1,3300.0,68.9179,68.9179,68.8102,68.8931,3300.0
2009-03-27 11:55:00,83.12,83.28,83.07,83.14,12800.0,68.9096,69.0423,68.8682,68.9262,12800.0
2009-03-27 12:00:00,83.12,83.52,83.12,83.52,1200.0,68.9096,69.2413,68.9096,69.2413,1200.0
2009-03-27 12:05:00,83.5,83.61,83.25,83.38,6200.0,69.2247,69.3159,69.0174,69.1252,6200.0
2009-03-27 12:10:00,83.33,83.38,83.03,83.1,11500.0,69.0837,69.1252,68.835,68.8931,11500.0
2009-03-27 12:15:00,83.14,83.14,82.61,82.72,6000.0,68.9262,68.9262,68.4868,68.578,6000.0
2009-03-27 12:20:00,82.67,82.74,82.51,82.58,9900.0,68.5366,68.5946,68.4039,68.462,9900.0
2009-03-27 12:25:00,82.67,82.85,82.67,82.77,5500.0,68.5366,68.6858,68.5366,68.6195,5500.0
2009-03-27 12:30:00,82.78,83.11,82.74,82.99,10400.0,68.6278,68.9014,68.5946,68.8019,10400.0
2009-03-27 12:35:00,83.06,83.09,82.93,82.98,2800.0,68.8599,68.8848,68.7521,68.7936,2800.0
2009-03-27 12:40:00,82.96,83.08,82.91,83.01,1600.0,68.777,68.8765,68.7356,68.8185,1600.0
2009-03-27 12:45:00,83.08,83.24,83.06,83.07,1500.0,68.8765,69.0091,68.8599,68.8682,1500.0
2009-03-27 12:50:00,83.02,83.02,82.7,82.79,13000.0,68.8267,68.8267,68.5615,68.6361,13000.0
2009-03-27 12:55:00,82.64,82.64,82.46,82.53,900.0,68.5117,68.5117,68.3625,68.4205,900.0
2009-03-27 13:00:00,82.49,82.53,82.33,82.38,4200.0,68.3874,68.4205,68.2547,68.2962,4200.0
2009-03-27 13:05:00,82.39,82.5,82.18,82.26,3800.0,68.3045,68.3956,68.1304,68.1967,3800.0
2009-03-27 13:10:00,82.17,82.17,81.97,82.03,1600.0,68.1221,68.1221,67.9563,68.006,1600.0
2009-03-27 13:15:00,82.14,82.29,82.04,82.1,4200.0,68.0972,68.2215,68.0143,68.064,4200.0
2009-03-27 13:20:00,82.05,82.05,81.92,82.04,2500.0,68.0226,68.0226,67.9148,68.0143,2500.0
2009-03-27 13:25:00,81.98,82.1,81.97,81.98,1900.0,67.9645,68.064,67.9563,67.9645,1900.0
2009-03-27 13:30:00,81.95,82.05,81.69,81.96,13300.0,67.9397,68.0226,67.7241,67.948,13300.0
2009-03-27 13:35:00,81.93,81.93,81.5,81.61,2900.0,67.9231,67.9231,67.5666,67.6578,2900.0
2009-03-27 13:40:00,81.66,81.66,81.24,81.51,2700.0,67.6993,67.6993,67.3511,67.5749,2700.0
2009-03-27 13:45:00,81.47,81.55,81.42,81.55,900.0,67.5417,67.6081,67.5003,67.6081,900.0
2009-03-27 13:50:00,81.5,81.5,81.14,81.14,2500.0,67.5666,67.5666,67.2682,67.2682,2500.0
2009-03-27 13:55:00,81.39,81.4,81.26,81.39,1600.0,67.4754,67.4837,67.3676,67.4754,1600.0
2009-03-27 14:00:00,81.49,81.49,81.25,81.39,2100.0,67.5583,67.5583,67.3593,67.4754,2100.0
2009-03-27 14:05:00,81.61,81.61,81.42,81.53,2200.0,67.6578,67.6578,67.5003,67.5915,2200.0
2009-03-27 14:10:00,81.5,81.78,81.5,81.71,1700.0,67.5666,67.7987,67.5666,67.7407,1700.0
2009-03-27 14:15:00,81.67,81.73,81.51,81.73,2100.0,67.7075,67.7573,67.5749,67.7573,2100.0
2009-03-27 14:20:00,81.65,82.15,81.65,81.96,3500.0,67.691,68.1055,67.691,67.948,3500.0
2009-03-27 14:25:00,82.05,82.19,82.01,82.01,1900.0,68.0226,68.1386,67.9894,67.9894,1900.0
2009-03-27 14:30:00,81.98,82.03,81.73,81.78,1300.0,67.9645,68.006,67.7573,67.7987,1300.0
2009-03-27 14:35:00,81.9,82.06,81.83,81.84,2300.0,67.8982,68.0309,67.8402,67.8485,2300.0
2009-03-27 14:40:00,81.95,82.13,81.76,81.82,2800.0,67.9397,68.0889,67.7822,67.8319,2800.0
2009-03-27 14:45:00,81.76,82.05,81.66,82.05,4700.0,67.7822,68.0226,67.6993,68.0226,4700.0
2009-03-27 14:50:00,81.98,81.98,81.73,81.82,3800.0,67.9645,67.9645,67.7573,67.8319,3800.0
2009-03-27 14:55:00,81.82,82.24,81.82,82.24,2300.0,67.8319,68.1801,67.8319,68.1801,2300.0
2009-03-27 15:00:00,82.41,82.55,82.11,82.18,9200.0,68.321,68.4371,68.0723,68.1304,9200.0
2009-03-27 15:05:00,82.1,82.12,81.92,81.96,5800.0,68.064,68.0806,67.9148,67.948,5800.0
2009-03-27 15:10:00,81.93,82.0,81.6,81.6,19800.0,67.9231,67.9811,67.6495,67.6495,19800.0
2009-03-27 15:15:00,81.62,81.98,81.62,81.96,2600.0,67.6661,67.9645,67.6661,67.948,2600.0
2009-03-27 15:20:00,81.93,82.15,81.76,81.99,2900.0,67.9231,68.1055,67.7822,67.9728,2900.0
2009-03-27 15:25:00,81.97,81.97,81.48,81.7,7100.0,67.9563,67.9563,67.55,67.7324,7100.0
2009-03-27 15:30:00,81.71,82.0,81.71,81.73,6300.0,67.7407,67.9811,67.7407,67.7573,6300.0
2009-03-27 15:35:00,81.73,81.82,81.49,81.7,9600.0,67.7573,67.8319,67.5583,67.7324,9600.0
2009-03-27 15:40:00,81.57,82.03,81.57,81.97,8600.0,67.6246,68.006,67.6246,67.9563,8600.0
2009-03-27 15:45:00,82.02,82.22,81.8,81.86,16500.0,67.9977,68.1635,67.8153,67.8651,16500.0
2009-03-27 15:50:00,81.81,82.0,81.79,81.87,12300.0,67.8236,67.9811,67.807,67.8734,12300.0
2009-03-27 15:55:00,81.89,81.92,81.42,81.68,21700.0,67.8899,67.9148,67.5003,67.7158,21700.0
2009-03-30 09:30:00,78.88,80.5,78.88,79.82,30400.0,65.3945,66.7376,65.3945,66.1738,30400.0
2009-03-30 09:35:00,80.22,80.22,79.41,79.68,10800.0,66.5054,66.5054,65.8339,66.0578,10800.0
2009-03-30 09:40:00,79.78,79.78,78.75,79.23,22900.0,66.1407,66.1407,65.2868,65.6847,22900.0
2009-03-30 09:45:00,79.19,79.65,79.15,79.5,22200.0,65.6515,66.0329,65.6184,65.9085,22200.0
2009-03-30 09:50:00,79.43,79.86,79.22,79.56,7400.0,65.8505,66.207,65.6764,65.9583,7400.0
2009-03-30 09:55:00,79.52,79.72,79.37,79.63,12800.0,65.9251,66.0909,65.8008,66.0163,12800.0
2009-03-30 10:00:00,79.54,79.77,79.37,79.55,7700.0,65.9417,66.1324,65.8008,65.95,7700.0
2009-03-30 10:05:00,79.57,79.83,79.37,79.65,12600.0,65.9666,66.1821,65.8008,66.0329,12600.0
2009-03-30 10:10:00,79.65,79.9,79.64,79.79,6100.0,66.0329,66.2401,66.0246,66.149,6100.0
2009-03-30 10:15:00,79.72,79.75,79.07,79.24,12900.0,66.0909,66.1158,65.552,65.693,12900.0
2009-03-30 10:20:00,79.22,79.22,78.78,78.78,5700.0,65.6764,65.6764,65.3116,65.3116,5700.0
2009-03-30 10:25:00,78.77,79.09,78.77,79.03,3400.0,65.3033,65.5686,65.3033,65.5189,3400.0
2009-03-30 10:30:00,78.91,78.91,78.25,78.38,7800.0,65.4194,65.4194,64.8722,64.98,7800.0
2009-03-30 10:35:00,78.27,78.39,78.04,78.09,3900.0,64.8888,64.9883,64.6981,64.7396,3900.0
2009-03-30 10:40:00,78.03,78.37,78.0,78.33,4900.0,64.6898,64.9717,64.665,64.9386,4900.0
2009-03-30 10:45:00,78.4,78.65,78.08,78.51,8600.0,64.9966,65.2038,64.7313,65.0878,8600.0
2009-03-30 10:50:00,78.65,78.86,78.5,78.55,3700.0,65.2038,65.3779,65.0795,65.1209,3700.0
2009-03-30 10:55:00,78.55,78.64,78.45,78.59,2100.0,65.1209,65.1956,65.038,65.1541,2100.0
2009-03-30 11:00:00,78.59,78.62,78.44,78.48,2500.0,65.1541,65.179,65.0298,65.0629,2500.0
2009-03-30 11:05:00,78.46,78.54,78.24,78.49,600.0,65.0463,65.1127,64.8639,65.0712,600.0
2009-03-30 11:10:00,78.32,79.05,78.32,78.81,4100.0,64.9303,65.5355,64.9303,65.3365,4100.0
2009-03-30 11:15:00,78.9,78.97,78.51,78.59,13900.0,65.4111,65.4691,65.0878,65.1541,13900.0
2009-03-30 11:20:00,78.59,78.96,78.46,78.46,3500.0,65.1541,65.4609,65.0463,65.0463,3500.0
2009-03-30 11:25:00,78.52,78.71,78.37,78.61,16600.0,65.0961,65.2536,64.9717,65.1707,16600.0
2009-03-30 11:30:00,78.61,78.8,78.47,78.8,12400.0,65.1707,65.3282,65.0546,65.3282,12400.0
2009-03-30 11:35:00,78.78,79.05,78.66,78.97,3000.0,65.3116,65.5355,65.2121,65.4691,3000.0
2009-03-30 11:40:00,78.9,79.14,78.8,78.9,11700.0,65.4111,65.6101,65.3282,65.4111,11700.0
2009-03-30 11:45:00,78.92,79.02,78.72,78.84,10700.0,65.4277,65.5106,65.2619,65.3614,10700.0
2009-03-30 11:50:00,78.88,78.92,78.37,78.51,11800.0,65.3945,65.4277,64.9717,65.0878,11800.0
2009-03-30 11:55:00,78.61,78.83,78.43,78.83,7800.0,65.1707,65.3531,65.0215,65.3531,7800.0
2009-03-30 12:00:00,78.85,78.85,78.52,78.68,8900.0,65.3697,65.3697,65.0961,65.2287,8900.0
2009-03-30 12:05:00,78.62,78.7,78.29,78.29,10300.0,65.179,65.2453,64.9054,64.9054,10300.0
2009-03-30 12:10:00,78.37,78.52,78.29,78.29,5200.0,64.9717,65.0961,64.9054,64.9054,5200.0
2009-03-30 12:15:00,78.37,78.84,78.34,78.76,3900.0,64.9717,65.3614,64.9468,65.295,3900.0
2009-03-30 12:20:00,78.85,78.85,78.66,78.82,900.0,65.3697,65.3697,65.2121,65.3448,900.0
2009-03-30 12:25:00,78.99,79.01,78.8,78.8,1300.0,65.4857,65.5023,65.3282,65.3282,1300.0
2009-03-30 12:30:00,78.78,78.87,78.75,78.77,1700.0,65.3116,65.3862,65.2868,65.3033,1700.0
2009-03-30 12:35:00,78.62,78.83,78.62,78.65,3900.0,65.179,65.3531,65.179,65.2038,3900.0
2009-03-30 12:40:00,78.76,78.76,78.55,78.64,9500.0,65.295,65.295,65.1209,65.1956,9500.0
2009-03-30 12:45:00,78.65,78.79,78.65,78.69,3500.0,65.2038,65.3199,65.2038,65.237,3500.0
2009-03-30 12:50:00,78.72,78.72,78.53,78.57,2000.0,65.2619,65.2619,65.1044,65.1375,2000.0
2009-03-30 12:55:00,78.58,78.59,78.45,78.59,2800.0,65.1458,65.1541,65.038,65.1541,2800.0
2009-03-30 13:00:00,78.59,78.8,78.55,78.68,8100.0,65.1541,65.3282,65.1209,65.2287,8100.0
2009-03-30 13:05:00,78.71,78.96,78.55,78.96,7800.0,65.2536,65.4609,65.1209,65.4609,7800.0
2009-03-30 13:10:00,78.89,79.14,78.84,79.0,8700.0,65.4028,65.6101,65.3614,65.494,8700.0
2009-03-30 13:15:00,79.0,79.06,78.8,78.95,6800.0,65.494,65.5438,65.3282,65.4526,6800.0
2009-03-30 13:20:00,78.93,79.09,78.89,78.97,8700.0,65.436,65.5686,65.4028,65.4691,8700.0
2009-03-30 13:25:00,79.13,79.56,79.13,79.29,14500.0,65.6018,65.9583,65.6018,65.7344,14500.0
2009-03-30 13:30:00,79.38,79.46,79.23,79.23,2700.0,65.809,65.8754,65.6847,65.6847,2700.0
2009-03-30 13:35:00,79.31,79.31,78.91,79.11,3800.0,65.751,65.751,65.4194,65.5852,3800.0
2009-03-30 13:40:00,79.03,79.11,78.78,78.91,10300.0,65.5189,65.5852,65.3116,65.4194,10300.0
2009-03-30 13:45:00,78.92,78.92,78.64,78.82,3700.0,65.4277,65.4277,65.1956,65.3448,3700.0
2009-03-30 13:50:00,78.78,78.81,78.53,78.65,8100.0,65.3116,65.3365,65.1044,65.2038,8100.0
2009-03-30 13:55:00,78.7,78.74,78.34,78.41,13000.0,65.2453,65.2785,64.9468,65.0049,13000.0
2009-03-30 14:00:00,78.39,78.58,78.26,78.48,19200.0,64.9883,65.1458,64.8805,65.0629,19200.0
2009-03-30 14:05:00,78.52,78.7,78.36,78.7,11800.0,65.0961,65.2453,64.9634,65.2453,11800.0
2009-03-30 14:10:00,78.69,79.21,78.69,79.06,9700.0,65.237,65.6681,65.237,65.5438,9700.0
2009-03-30 14:15:00,79.06,79.14,78.86,79.06,13400.0,65.5438,65.6101,65.3779,65.5438,13400.0
2009-03-30 14:20:00,79.05,79.11,78.84,79.0,10300.0,65.5355,65.5852,65.3614,65.494,10300.0
2009-03-30 14:25:00,79.14,79.15,78.6,78.77,4500.0,65.6101,65.6184,65.1624,65.3033,4500.0
2009-03-30 14:30:00,78.73,78.9,78.66,78.83,4800.0,65.2702,65.4111,65.2121,65.3531,4800.0
2009-03-30 14:35:00,78.84,78.97,78.69,78.79,5500.0,65.3614,65.4691,65.237,65.3199,5500.0
2009-03-30 14:40:00,78.72,78.76,78.5,78.6,3800.0,65.2619,65.295,65.0795,65.1624,3800.0
2009-03-30 14:45:00,78.65,78.78,78.57,78.72,4700.0,65.2038,65.3116,65.1375,65.2619,4700.0
2009-03-30 14:50:00,78.63,78.79,78.52,78.78,4500.0,65.1873,65.3199,65.0961,65.3116,4500.0
2009-03-30 14:55:00,78.78,78.81,78.61,78.67,6000.0,65.3116,65.3365,65.1707,65.2204,6000.0
2009-03-30 15:00:00,78.68,78.71,78.54,78.66,8900.0,65.2287,65.2536,65.1127,65.2121,8900.0
2009-03-30 15:05:00,78.66,78.69,78.45,78.69,8600.0,65.2121,65.237,65.038,65.237,8600.0
2009-03-30 15:10:00,78.73,78.98,78.73,78.91,7100.0,65.2702,65.4774,65.2702,65.4194,7100.0
2009-03-30 15:15:00,78.93,79.15,78.84,78.93,11100.0,65.436,65.6184,65.3614,65.436,11100.0
2009-03-30 15:20:00,78.87,79.07,78.87,79.03,11100.0,65.3862,65.552,65.3862,65.5189,11100.0
2009-03-30 15:25:00,79.0,79.08,78.9,78.99,13700.0,65.494,65.5603,65.4111,65.4857,13700.0
2009-03-30 15:30:00,78.89,79.23,78.89,79.1,10700.0,65.4028,65.6847,65.4028,65.5769,10700.0
2009-03-30 15:35:00,79.04,79.17,78.81,78.81,9000.0,65.5272,65.6349,65.3365,65.3365,9000.0
2009-03-30 15:40:00,78.88,79.03,78.67,79.03,11500.0,65.3945,65.5189,65.2204,65.5189,11500.0
2009-03-30 15:45:00,78.97,79.13,78.91,79.07,9900.0,65.4691,65.6018,65.4194,65.552,9900.0
2009-03-30 15:50:00,79.07,79.28,79.06,79.11,27500.0,65.552,65.7261,65.5438,65.5852,27500.0
2009-03-30 15:55:00,79.17,79.44,79.06,79.19,42300.0,65.6349,65.8588,65.5438,65.6515,42300.0
2009-03-31 09:30:00,80.33,80.75,80.33,80.69,8200.0,66.5966,66.9448,66.5966,66.8951,8200.0
2009-03-31 09:35:00,80.61,80.71,79.96,80.2,7500.0,66.8288,66.9117,66.2899,66.4889,7500.0
2009-03-31 09:40:00,80.09,80.09,79.37,79.55,9000.0,66.3977,66.3977,65.8008,65.95,9000.0
2009-03-31 09:45:00,79.57,79.94,79.44,79.84,5700.0,65.9666,66.2733,65.8588,66.1904,5700.0
2009-03-31 09:50:00,79.76,79.79,79.12,79.5,4600.0,66.1241,66.149,65.5935,65.9085,4600.0
2009-03-31 09:55:00,79.46,79.82,79.38,79.41,3200.0,65.8754,66.1738,65.809,65.8339,3200.0
2009-03-31 10:00:00,79.39,79.79,79.24,79.79,3100.0,65.8173,66.149,65.693,66.149,3100.0
2009-03-31 10:05:00,79.8,80.1,79.64,79.73,14100.0,66.1572,66.406,66.0246,66.0992,14100.0
2009-03-31 10:10:00,79.73,79.77,79.32,79.32,5000.0,66.0992,66.1324,65.7593,65.7593,5000.0
2009-03-31 10:15:00,79.32,79.91,79.32,79.78,6600.0,65.7593,66.2484,65.7593,66.1407,6600.0
2009-03-31 10:20:00,79.89,79.99,79.5,79.51,9800.0,66.2319,66.3148,65.9085,65.9168,9800.0
2009-03-31 10:25:00,79.48,79.55,79.02,79.39,10700.0,65.892,65.95,65.5106,65.8173,10700.0
2009-03-31 10:30:00,79.39,79.84,79.39,79.73,11700.0,65.8173,66.1904,65.8173,66.0992,11700.0
2009-03-31 10:35:00,79.63,79.92,79.54,79.61,13400.0,66.0163,66.2567,65.9417,65.9997,13400.0
2009-03-31 10:40:00,79.65,80.05,79.63,80.04,33700.0,66.0329,66.3645,66.0163,66.3562,33700.0
2009-03-31 10:45:00,80.04,80.34,79.98,80.0,12200.0,66.3562,66.6049,66.3065,66.3231,12200.0
2009-03-31 10:50:00,79.98,80.0,79.88,79.93,2000.0,66.3065,66.3231,66.2236,66.265,2000.0
2009-03-31 10:55:00,79.88,79.95,79.65,79.87,3400.0,66.2236,66.2816,66.0329,66.2153,3400.0
2009-03-31 11:00:00,79.89,80.32,79.89,80.32,2400.0,66.2319,66.5883,66.2319,66.5883,2400.0
2009-03-31 11:05:00,80.23,80.57,80.18,80.57,6200.0,66.5137,66.7956,66.4723,66.7956,6200.0
2009-03-31 11:10:00,80.59,80.6,80.46,80.6,3000.0,66.8122,66.8205,66.7044,66.8205,3000.0
2009-03-31 11:15:00,80.54,80.54,80.23,80.23,10800.0,66.7707,66.7707,66.5137,66.5137,10800.0
2009-03-31 11:20:00,80.3,80.44,80.19,80.43,4000.0,66.5718,66.6878,66.4806,66.6795,4000.0
2009-03-31 11:25:00,80.44,80.63,80.41,80.45,2700.0,66.6878,66.8453,66.663,66.6961,2700.0
2009-03-31 11:30:00,80.5,80.61,80.27,80.3,3100.0,66.7376,66.8288,66.5469,66.5718,3100.0
2009-03-31 11:35:00,80.24,80.37,80.21,80.26,3500.0,66.522,66.6298,66.4971,66.5386,3500.0
2009-03-31 11:40:00,80.24,80.43,80.23,80.36,2200.0,66.522,66.6795,66.5137,66.6215,2200.0
2009-03-31 11:45:00,80.43,80.73,80.43,80.5,8100.0,66.6795,66.9282,66.6795,66.7376,8100.0
2009-03-31 11:50:00,80.5,80.52,80.44,80.48,4700.0,66.7376,66.7542,66.6878,66.721,4700.0
2009-03-31 11:55:00,80.49,80.49,80.16,80.16,5000.0,66.7293,66.7293,66.4557,66.4557,5000.0
2009-03-31 12:00:00,80.23,80.3,79.85,79.85,5200.0,66.5137,66.5718,66.1987,66.1987,5200.0
2009-03-31 12:05:00,80.01,80.11,80.01,80.11,1000.0,66.3313,66.4142,66.3313,66.4142,1000.0
2009-03-31 12:10:00,80.03,80.14,79.95,80.12,3700.0,66.3479,66.4391,66.2816,66.4225,3700.0
2009-03-31 12:15:00,80.16,80.22,80.08,80.11,3200.0,66.4557,66.5054,66.3894,66.4142,3200.0
2009-03-31 12:20:00,80.21,80.26,79.82,79.84,5200.0,66.4971,66.5386,66.1738,66.1904,5200.0
2009-03-31 12:25:00,79.83,79.93,79.8,79.83,1400.0,66.1821,66.265,66.1572,66.1821,1400.0
2009-03-31 12:30:00,79.85,80.01,79.85,79.97,1100.0,66.1987,66.3313,66.1987,66.2982,1100.0
2009-03-31 12:35:00,80.01,80.13,79.97,80.0,3900.0,66.3313,66.4308,66.2982,66.3231,3900.0
2009-03-31 12:40:00,80.08,80.23,80.04,80.06,5500.0,66.3894,66.5137,66.3562,66.3728,5500.0
2009-03-31 12:45:00,80.17,80.23,80.04,80.23,3400.0,66.464,66.5137,66.3562,66.5137,3400.0
2009-03-31 12:50:00,80.27,80.36,80.11,80.29,5400.0,66.5469,66.6215,66.4142,66.5635,5400.0
2009-03-31 12:55:00,80.29,80.31,80.09,80.09,3700.0,66.5635,66.5801,66.3977,66.3977,3700.0
2009-03-31 13:00:00,80.09,80.21,80.06,80.19,4100.0,66.3977,66.4971,66.3728,66.4806,4100.0
2009-03-31 13:05:00,80.2,80.48,80.14,80.48,5600.0,66.4889,66.721,66.4391,66.721,5600.0
2009-03-31 13:10:00,80.48,80.5,80.34,80.34,3300.0,66.721,66.7376,66.6049,66.6049,3300.0
2009-03-31 13:15:00,80.4,80.4,80.18,80.19,3500.0,66.6547,66.6547,66.4723,66.4806,3500.0
2009-03-31 13:20:00,80.27,80.39,80.21,80.27,2400.0,66.5469,66.6464,66.4971,66.5469,2400.0
2009-03-31 13:25:00,80.26,80.39,80.2,80.39,3100.0,66.5386,66.6464,66.4889,66.6464,3100.0
2009-03-31 13:30:00,80.4,80.44,80.31,80.38,4500.0,66.6547,66.6878,66.5801,66.6381,4500.0
2009-03-31 13:35:00,80.4,80.4,80.35,80.4,2400.0,66.6547,66.6547,66.6132,66.6547,2400.0
2009-03-31 13:40:00,80.38,80.46,80.32,80.4,5600.0,66.6381,66.7044,66.5883,66.6547,5600.0
2009-03-31 13:45:00,80.44,80.54,80.44,80.5,3400.0,66.6878,66.7707,66.6878,66.7376,3400.0
2009-03-31 13:50:00,80.47,80.58,80.37,80.43,4100.0,66.7127,66.8039,66.6298,66.6795,4100.0
2009-03-31 13:55:00,80.5,80.75,80.42,80.75,2400.0,66.7376,66.9448,66.6712,66.9448,2400.0
2009-03-31 14:00:00,80.78,80.96,80.73,80.74,5800.0,66.9697,67.1189,66.9282,66.9365,5800.0
2009-03-31 14:05:00,80.74,80.8,80.63,80.8,4200.0,66.9365,66.9863,66.8453,66.9863,4200.0
2009-03-31 14:10:00,80.8,81.0,80.74,80.83,10600.0,66.9863,67.1521,66.9365,67.0112,10600.0
2009-03-31 14:15:00,80.9,81.0,80.77,80.87,24300.0,67.0692,67.1521,66.9614,67.0443,24300.0
2009-03-31 14:20:00,80.91,80.96,80.66,80.89,17500.0,67.0775,67.1189,66.8702,67.0609,17500.0
2009-03-31 14:25:00,80.8,80.9,80.45,80.46,18200.0,66.9863,67.0692,66.6961,66.7044,18200.0
2009-03-31 14:30:00,80.46,80.91,80.46,80.91,10700.0,66.7044,67.0775,66.7044,67.0775,10700.0
2009-03-31 14:35:00,80.98,81.15,80.85,80.91,23500.0,67.1355,67.2764,67.0277,67.0775,23500.0
2009-03-31 14:40:00,80.92,80.94,80.71,80.78,15000.0,67.0858,67.1023,66.9117,66.9697,15000.0
2009-03-31 14:45:00,80.82,81.0,80.82,81.0,7800.0,67.0029,67.1521,67.0029,67.1521,7800.0
2009-03-31 14:50:00,81.0,81.02,80.82,80.84,8500.0,67.1521,67.1687,67.0029,67.0194,8500.0
2009-03-31 14:55:00,80.94,80.96,80.58,80.58,14700.0,67.1023,67.1189,66.8039,66.8039,14700.0
2009-03-31 15:00:00,80.66,80.76,80.34,80.45,16200.0,66.8702,66.9531,66.6049,66.6961,16200.0
2009-03-31 15:05:00,80.48,80.5,80.23,80.29,6100.0,66.721,66.7376,66.5137,66.5635,6100.0
2009-03-31 15:10:00,80.28,80.28,79.94,80.0,8100.0,66.5552,66.5552,66.2733,66.3231,8100.0
2009-03-31 15:15:00,79.95,80.15,79.95,80.1,5500.0,66.2816,66.4474,66.2816,66.406,5500.0
2009-03-31 15:20:00,80.15,80.29,80.06,80.27,3900.0,66.4474,66.5635,66.3728,66.5469,3900.0
2009-03-31 15:25:00,80.33,80.41,80.29,80.41,4800.0,66.5966,66.663,66.5635,66.663,4800.0
2009-03-31 15:30:00,80.36,80.39,79.78,79.85,11600.0,66.6215,66.6464,66.1407,66.1987,11600.0
2009-03-31 15:35:00,79.85,79.85,79.43,79.57,17600.0,66.1987,66.1987,65.8505,65.9666,17600.0
2009-03-31 15:40:00,79.55,79.61,79.44,79.45,14100.0,65.95,65.9997,65.8588,65.8671,14100.0
2009-03-31 15:45:00,79.37,79.56,79.28,79.44,10400.0,65.8008,65.9583,65.7261,65.8588,10400.0
2009-03-31 15:50:00,79.44,79.79,79.32,79.52,29100.0,65.8588,66.149,65.7593,65.9251,29100.0
2009-03-31 15:55:00,79.53,79.69,79.19,79.19,30300.0,65.9334,66.066,65.6515,65.6515,30300.0
2009-04-01 09:30:00,77.89,78.43,77.64,77.65,9100.0,64.5738,65.0215,64.3665,64.3748,9100.0
2009-04-01 09:35:00,77.83,77.97,77.11,77.28,20500.0,64.524,64.6401,63.9271,64.0681,20500.0
2009-04-01 09:40:00,77.27,77.65,76.78,76.81,16800.0,64.0598,64.3748,63.6535,63.6784,16800.0
2009-04-01 09:45:00,76.87,80.54,76.87,79.69,114100.0,63.7282,66.7707,63.7282,66.066,114100.0
2009-04-01 09:50:00,79.85,79.95,79.17,79.42,51000.0,66.1987,66.2816,65.6349,65.8422,51000.0
2009-04-01 09:55:00,79.42,80.16,79.12,80.15,21300.0,65.8422,66.4557,65.5935,66.4474,21300.0
2009-04-01 10:00:00,80.1,81.63,80.1,81.0,38400.0,66.406,67.6744,66.406,67.1521,38400.0
2009-04-01 10:05:00,81.09,81.61,81.0,81.43,17900.0,67.2267,67.6578,67.1521,67.5086,17900.0
2009-04-01 10:10:00,81.53,82.14,81.47,82.12,17400.0,67.5915,68.0972,67.5417,68.0806,17400.0
2009-04-01 10:15:00,82.09,82.48,81.83,82.25,16200.0,68.0557,68.3791,67.8402,68.1884,16200.0
2009-04-01 10:20:00,82.31,82.75,81.92,82.59,16600.0,68.2381,68.6029,67.9148,68.4703,16600.0
2009-04-01 10:25:00,82.56,82.56,81.47,82.28,30000.0,68.4454,68.4454,67.5417,68.2133,30000.0
2009-04-01 10:30:00,82.35,82.39,81.84,82.07,10000.0,68.2713,68.3045,67.8485,68.0392,10000.0
2009-04-01 10:35:00,82.07,83.3,82.07,83.25,11600.0,68.0392,69.0589,68.0392,69.0174,11600.0
2009-04-01 10:40:00,83.25,83.25,82.83,83.0,6800.0,69.0174,69.0174,68.6692,68.8102,6800.0
2009-04-01 10:45:00,83.04,83.86,83.04,83.82,18900.0,68.8433,69.5231,68.8433,69.49,18900.0
2009-04-01 10:50:00,83.84,84.09,83.5,83.66,7400.0,69.5066,69.7138,69.2247,69.3573,7400.0
2009-04-01 10:55:00,83.51,84.18,83.48,83.98,16800.0,69.233,69.7884,69.2081,69.6226,16800.0
2009-04-01 11:00:00,83.99,84.59,83.98,84.42,12900.0,69.6309,70.1283,69.6226,69.9874,12900.0
2009-04-01 11:05:00,84.36,84.52,83.7,83.91,15200.0,69.9377,70.0703,69.3905,69.5646,15200.0
2009-04-01 11:10:00,83.71,84.18,83.41,83.57,9700.0,69.3988,69.7884,69.1501,69.2827,9700.0
2009-04-01 11:15:00,83.6,84.08,83.6,83.87,7300.0,69.3076,69.7055,69.3076,69.5314,7300.0
2009-04-01 11:20:00,84.04,84.08,83.53,83.92,7300.0,69.6724,69.7055,69.2496,69.5729,7300.0
2009-04-01 11:25:00,83.9,84.1,83.78,83.9,4600.0,69.5563,69.7221,69.4568,69.5563,4600.0
2009-04-01 11:30:00,83.81,84.42,83.81,84.1,7400.0,69.4817,69.9874,69.4817,69.7221,7400.0
2009-04-01 11:35:00,84.25,84.66,84.25,84.55,11900.0,69.8465,70.1864,69.8465,70.0952,11900.0
2009-04-01 11:40:00,84.65,85.59,84.62,85.3,23800.0,70.1781,70.9574,70.1532,70.717,23800.0
2009-04-01 11:45:00,85.32,85.45,84.96,85.07,9600.0,70.7335,70.8413,70.4351,70.5263,9600.0
2009-04-01 11:50:00,85.03,85.18,84.95,85.07,8500.0,70.4931,70.6175,70.4268,70.5263,8500.0
2009-04-01 11:55:00,85.2,85.52,84.83,85.01,22400.0,70.634,70.8993,70.3273,70.4765,22400.0
2009-04-01 12:00:00,85.07,85.3,84.73,84.82,9900.0,70.5263,70.717,70.2444,70.319,9900.0
2009-04-01 12:05:00,84.93,85.26,84.78,84.94,19700.0,70.4102,70.6838,70.2859,70.4185,19700.0
2009-04-01 12:10:00,84.93,85.22,84.83,85.22,7500.0,70.4102,70.6506,70.3273,70.6506,7500.0
2009-04-01 12:15:00,85.22,85.52,85.22,85.36,9800.0,70.6506,70.8993,70.6506,70.7667,9800.0
2009-04-01 12:20:00,85.35,85.37,85.11,85.17,7500.0,70.7584,70.775,70.5594,70.6092,7500.0
2009-04-01 12:25:00,85.17,85.33,84.98,85.33,19800.0,70.6092,70.7418,70.4517,70.7418,19800.0
2009-04-01 12:30:00,85.17,85.37,85.06,85.36,12200.0,70.6092,70.775,70.518,70.7667,12200.0
2009-04-01 12:35:00,85.22,85.33,84.75,84.87,8400.0,70.6506,70.7418,70.261,70.3605,8400.0
2009-04-01 12:40:00,84.92,85.02,84.69,84.69,3200.0,70.4019,70.4848,70.2112,70.2112,3200.0
2009-04-01 12:45:00,84.58,84.58,84.33,84.34,6500.0,70.12,70.12,69.9128,69.9211,6500.0
2009-04-01 12:50:00,84.36,84.37,84.16,84.16,5900.0,69.9377,69.9459,69.7718,69.7718,5900.0
2009-04-01 12:55:00,84.14,84.19,83.75,83.76,14900.0,69.7553,69.7967,69.4319,69.4402,14900.0
2009-04-01 13:00:00,83.78,84.06,83.78,84.02,3200.0,69.4568,69.6889,69.4568,69.6558,3200.0
2009-04-01 13:05:00,83.97,83.97,83.56,83.56,3500.0,69.6143,69.6143,69.2744,69.2744,3500.0
2009-04-01 13:10:00,83.56,83.56,83.32,83.34,14000.0,69.2744,69.2744,69.0755,69.092,14000.0
2009-04-01 13:15:00,83.33,83.34,83.14,83.15,7000.0,69.0837,69.092,68.9262,68.9345,7000.0
2009-04-01 13:20:00,83.17,83.69,83.14,83.55,14900.0,68.9511,69.3822,68.9262,69.2661,14900.0
2009-04-01 13:25:00,83.62,83.73,83.55,83.73,2300.0,69.3242,69.4154,69.2661,69.4154,2300.0
2009-04-01 13:30:00,83.75,83.85,83.75,83.8,6000.0,69.4319,69.5148,69.4319,69.4734,6000.0
2009-04-01 13:35:00,83.85,84.24,83.83,84.24,3100.0,69.5148,69.8382,69.4983,69.8382,3100.0
2009-04-01 13:40:00,84.14,84.39,84.14,84.32,4600.0,69.7553,69.9625,69.7553,69.9045,4600.0
2009-04-01 13:45:00,84.3,84.41,83.75,83.75,7000.0,69.8879,69.9791,69.4319,69.4319,7000.0
2009-04-01 13:50:00,83.75,84.1,83.66,84.03,7700.0,69.4319,69.7221,69.3573,69.6641,7700.0
2009-04-01 13:55:00,84.15,84.15,83.95,84.1,3300.0,69.7636,69.7636,69.5978,69.7221,3300.0
2009-04-01 14:00:00,83.98,84.07,83.93,84.04,5800.0,69.6226,69.6972,69.5812,69.6724,5800.0
2009-04-01 14:05:00,84.02,84.36,84.01,84.3,7100.0,69.6558,69.9377,69.6475,69.8879,7100.0
2009-04-01 14:10:00,84.31,84.32,84.12,84.13,6500.0,69.8962,69.9045,69.7387,69.747,6500.0
2009-04-01 14:15:00,84.23,84.38,84.23,84.28,3900.0,69.8299,69.9542,69.8299,69.8713,3900.0
2009-04-01 14:20:00,84.21,84.38,84.21,84.37,3200.0,69.8133,69.9542,69.8133,69.9459,3200.0
2009-04-01 14:25:00,84.37,84.37,84.2,84.29,3800.0,69.9459,69.9459,69.805,69.8796,3800.0
2009-04-01 14:30:00,84.31,84.55,84.31,84.5,7500.0,69.8962,70.0952,69.8962,70.0537,7500.0
2009-04-01 14:35:00,84.5,84.52,84.47,84.49,11500.0,70.0537,70.0703,70.0289,70.0454,11500.0
2009-04-01 14:40:00,84.5,84.51,84.38,84.38,9000.0,70.0537,70.062,69.9542,69.9542,9000.0
2009-04-01 14:45:00,84.39,84.49,84.25,84.45,7100.0,69.9625,70.0454,69.8465,70.0123,7100.0
2009-04-01 14:50:00,84.5,84.76,84.5,84.75,6300.0,70.0537,70.2693,70.0537,70.261,6300.0
2009-04-01 14:55:00,84.73,84.83,84.67,84.71,8900.0,70.2444,70.3273,70.1947,70.2278,8900.0
2009-04-01 15:00:00,84.68,84.68,83.79,83.88,4200.0,70.2029,70.2029,69.4651,69.5397,4200.0
2009-04-01 15:05:00,83.88,84.08,83.63,83.65,20700.0,69.5397,69.7055,69.3325,69.349,20700.0
2009-04-01 15:10:00,83.62,83.62,83.19,83.27,18400.0,69.3242,69.3242,68.9677,69.034,18400.0
2009-04-01 15:15:00,83.29,83.71,83.25,83.71,20300.0,69.0506,69.3988,69.0174,69.3988,20300.0
2009-04-01 15:20:00,83.7,83.88,83.56,83.74,10100.0,69.3905,69.5397,69.2744,69.4237,10100.0
2009-04-01 15:25:00,83.83,84.27,83.75,84.26,12800.0,69.4983,69.863,69.4319,69.8548,12800.0
2009-04-01 15:30:00,84.26,84.45,84.03,84.4,15900.0,69.8548,70.0123,69.6641,69.9708,15900.0
2009-04-01 15:35:00,84.44,84.94,84.38,84.92,11300.0,70.004,70.4185,69.9542,70.4019,11300.0
2009-04-01 15:40:00,84.9,85.3,84.87,85.19,22900.0,70.3853,70.717,70.3605,70.6258,22900.0
2009-04-01 15:45:00,85.19,85.32,84.92,84.92,21800.0,70.6258,70.7335,70.4019,70.4019,21800.0
2009-04-01 15:50:00,84.9,85.13,84.8,84.85,15600.0,70.3853,70.576,70.3024,70.3439,15600.0
2009-04-01 15:55:00,84.84,84.87,84.74,84.81,37100.0,70.3356,70.3605,70.2527,70.3107,37100.0
2009-04-02 09:30:00,86.4,87.17,86.16,87.17,14300.0,71.6289,72.2673,71.4299,72.2673,14300.0
2009-04-02 09:35:00,87.31,87.39,86.24,86.63,12800.0,72.3833,72.4496,71.4962,71.8196,12800.0
2009-04-02 09:40:00,86.55,87.51,86.36,87.46,9600.0,71.7533,72.5491,71.5957,72.5077,9600.0
2009-04-02 09:45:00,87.54,87.65,87.25,87.52,9100.0,72.574,72.6652,72.3336,72.5574,9100.0
2009-04-02 09:50:00,87.38,87.96,87.34,87.81,9600.0,72.4414,72.9222,72.4082,72.7978,9600.0
2009-04-02 09:55:00,87.96,88.2,87.8,88.09,8900.0,72.9222,73.1212,72.7895,73.03,8900.0
2009-04-02 10:00:00,88.24,88.87,88.23,88.68,13700.0,73.1543,73.6766,73.146,73.5191,13700.0
2009-04-02 10:05:00,88.68,88.9,88.33,88.51,15700.0,73.5191,73.7015,73.2289,73.3782,15700.0
2009-04-02 10:10:00,88.5,88.51,87.97,88.31,6600.0,73.3699,73.3782,72.9305,73.2124,6600.0
2009-04-02 10:15:00,88.2,88.61,88.2,88.44,8100.0,73.1212,73.4611,73.1212,73.3201,8100.0
2009-04-02 10:20:00,88.58,88.59,88.04,88.21,6700.0,73.4362,73.4445,72.9885,73.1295,6700.0
2009-04-02 10:25:00,88.2,88.2,87.82,87.99,16600.0,73.1212,73.1212,72.8061,72.9471,16600.0
2009-04-02 10:30:00,87.98,88.37,87.98,88.34,9400.0,72.9388,73.2621,72.9388,73.2372,9400.0
2009-04-02 10:35:00,88.28,88.49,88.08,88.49,5500.0,73.1875,73.3616,73.0217,73.3616,5500.0
2009-04-02 10:40:00,88.44,88.75,88.29,88.72,9100.0,73.3201,73.5771,73.1958,73.5523,9100.0
2009-04-02 10:45:00,88.87,89.22,88.78,89.22,8200.0,73.6766,73.9668,73.602,73.9668,8200.0
2009-04-02 10:50:00,89.27,89.37,89.14,89.37,7800.0,74.0082,74.0911,73.9005,74.0911,7800.0
2009-04-02 10:55:00,89.36,89.51,89.1,89.51,11100.0,74.0828,74.2072,73.8673,74.2072,11100.0
2009-04-02 11:00:00,89.51,89.74,89.45,89.72,4000.0,74.2072,74.3979,74.1575,74.3813,4000.0
2009-04-02 11:05:00,89.64,89.71,89.07,89.33,44300.0,74.315,74.373,73.8424,74.058,44300.0
2009-04-02 11:10:00,89.3,89.74,89.23,89.61,15300.0,74.0331,74.3979,73.9751,74.2901,15300.0
2009-04-02 11:15:00,89.6,89.7,89.53,89.7,13900.0,74.2818,74.3647,74.2238,74.3647,13900.0
2009-04-02 11:20:00,89.7,90.08,89.7,90.0,13600.0,74.3647,74.6798,74.3647,74.6134,13600.0
2009-04-02 11:25:00,90.0,90.43,89.98,90.36,6100.0,74.6134,74.9699,74.5969,74.9119,6100.0
2009-04-02 11:30:00,90.33,90.42,89.94,90.09,15800.0,74.887,74.9616,74.5637,74.688,15800.0
2009-04-02 11:35:00,90.18,90.33,90.06,90.19,11900.0,74.7627,74.887,74.6632,74.7709,11900.0
2009-04-02 11:40:00,90.19,90.61,90.19,90.59,11100.0,74.7709,75.1191,74.7709,75.1026,11100.0
2009-04-02 11:45:00,90.61,91.02,90.57,90.65,8000.0,75.1191,75.4591,75.086,75.1523,8000.0
2009-04-02 11:50:00,90.63,90.63,90.32,90.59,19900.0,75.1357,75.1357,74.8787,75.1026,19900.0
2009-04-02 11:55:00,90.56,91.03,90.56,91.0,9200.0,75.0777,75.4673,75.0777,75.4425,9200.0
2009-04-02 12:00:00,91.0,91.03,90.85,90.88,13200.0,75.4425,75.4673,75.3181,75.343,13200.0
2009-04-02 12:05:00,90.9,91.03,90.72,90.99,14600.0,75.3596,75.4673,75.2103,75.4342,14600.0
2009-04-02 12:10:00,90.99,91.16,90.84,91.02,12200.0,75.4342,75.5751,75.3098,75.4591,12200.0
2009-04-02 12:15:00,91.08,91.35,91.05,91.21,13300.0,75.5088,75.7326,75.4839,75.6166,13300.0
2009-04-02 12:20:00,91.22,91.7,91.16,91.56,14100.0,75.6249,76.0228,75.5751,75.9067,14100.0
2009-04-02 12:25:00,91.45,92.0,91.45,91.95,13600.0,75.8155,76.2715,75.8155,76.2301,13600.0
2009-04-02 12:30:00,91.86,92.23,91.86,91.96,13400.0,76.1554,76.4622,76.1554,76.2383,13400.0
2009-04-02 12:35:00,91.92,92.01,91.7,91.94,17500.0,76.2052,76.2798,76.0228,76.2218,17500.0
2009-04-02 12:40:00,91.93,92.03,91.78,91.78,13200.0,76.2135,76.2964,76.0891,76.0891,13200.0
2009-04-02 12:45:00,91.89,91.97,91.78,91.96,11800.0,76.1803,76.2466,76.0891,76.2383,11800.0
2009-04-02 12:50:00,92.02,92.02,91.76,91.9,9700.0,76.2881,76.2881,76.0725,76.1886,9700.0
2009-04-02 12:55:00,91.74,91.81,91.67,91.69,7200.0,76.056,76.114,75.9979,76.0145,7200.0
2009-04-02 13:00:00,91.69,91.79,91.63,91.68,10200.0,76.0145,76.0974,75.9648,76.0062,10200.0
2009-04-02 13:05:00,91.68,91.68,91.34,91.5,5200.0,76.0062,76.0062,75.7243,75.857,5200.0
2009-04-02 13:10:00,91.6,91.74,91.45,91.72,9700.0,75.9399,76.056,75.8155,76.0394,9700.0
2009-04-02 13:15:00,91.58,91.71,91.57,91.66,6500.0,75.9233,76.0311,75.915,75.9896,6500.0
2009-04-02 13:20:00,91.63,91.68,90.97,90.97,18800.0,75.9648,76.0062,75.4176,75.4176,18800.0
2009-04-02 13:25:00,91.0,91.42,90.98,91.36,12300.0,75.4425,75.7907,75.4259,75.7409,12300.0
2009-04-02 13:30:00,91.36,91.64,91.22,91.61,15300.0,75.7409,75.9731,75.6249,75.9482,15300.0
2009-04-02 13:35:00,91.48,91.72,91.29,91.29,18300.0,75.8404,76.0394,75.6829,75.6829,18300.0
2009-04-02 13:40:00,91.29,91.39,91.05,91.05,16400.0,75.6829,75.7658,75.4839,75.4839,16400.0
2009-04-02 13:45:00,91.12,91.64,91.12,91.47,12500.0,75.542,75.9731,75.542,75.8321,12500.0
2009-04-02 13:50:00,91.44,91.7,91.42,91.62,12400.0,75.8072,76.0228,75.7907,75.9565,12400.0
2009-04-02 13:55:00,91.67,91.67,91.07,91.22,18500.0,75.9979,75.9979,75.5005,75.6249,18500.0
2009-04-02 14:00:00,91.29,91.46,91.03,91.46,10600.0,75.6829,75.8238,75.4673,75.8238,10600.0
2009-04-02 14:05:00,91.45,91.59,91.42,91.5,10400.0,75.8155,75.9316,75.7907,75.857,10400.0
2009-04-02 14:10:00,91.48,91.58,91.38,91.43,9200.0,75.8404,75.9233,75.7575,75.799,9200.0
2009-04-02 14:15:00,91.45,91.52,91.28,91.39,6900.0,75.8155,75.8736,75.6746,75.7658,6900.0
2009-04-02 14:20:00,91.39,91.62,91.39,91.52,8000.0,75.7658,75.9565,75.7658,75.8736,8000.0
2009-04-02 14:25:00,91.52,92.01,91.52,91.89,14200.0,75.8736,76.2798,75.8736,76.1803,14200.0
2009-04-02 14:30:00,91.96,92.37,91.93,92.31,10500.0,76.2383,76.5783,76.2135,76.5285,10500.0
2009-04-02 14:35:00,92.3,92.37,92.18,92.21,8200.0,76.5202,76.5783,76.4207,76.4456,8200.0
2009-04-02 14:40:00,92.18,92.29,92.01,92.01,11500.0,76.4207,76.5119,76.2798,76.2798,11500.0
2009-04-02 14:45:00,92.07,92.24,92.04,92.07,10600.0,76.3295,76.4705,76.3047,76.3295,10600.0
2009-04-02 14:50:00,92.07,92.13,91.62,91.62,7500.0,76.3295,76.3793,75.9565,75.9565,7500.0
2009-04-02 14:55:00,91.59,91.69,91.49,91.66,11000.0,75.9316,76.0145,75.8487,75.9896,11000.0
2009-04-02 15:00:00,91.73,91.97,91.73,91.9,11700.0,76.0477,76.2466,76.0477,76.1886,11700.0
2009-04-02 15:05:00,91.73,91.73,91.22,91.31,16800.0,76.0477,76.0477,75.6249,75.6995,16800.0
2009-04-02 15:10:00,91.29,91.42,90.97,91.16,18400.0,75.6829,75.7907,75.4176,75.5751,18400.0
2009-04-02 15:15:00,91.08,91.54,91.05,91.08,11300.0,75.5088,75.8902,75.4839,75.5088,11300.0
2009-04-02 15:20:00,91.09,91.4,90.92,91.24,18200.0,75.5171,75.7741,75.3761,75.6414,18200.0
2009-04-02 15:25:00,91.31,91.62,91.2,91.43,12500.0,75.6995,75.9565,75.6083,75.799,12500.0
2009-04-02 15:30:00,91.43,91.75,91.43,91.62,17000.0,75.799,76.0642,75.799,75.9565,17000.0
2009-04-02 15:35:00,91.63,91.71,91.12,91.25,25700.0,75.9648,76.0311,75.542,75.6497,25700.0
2009-04-02 15:40:00,91.18,91.24,90.86,90.88,38300.0,75.5917,75.6414,75.3264,75.343,38300.0
2009-04-02 15:45:00,90.88,91.24,90.62,91.14,27000.0,75.343,75.6414,75.1274,75.5585,27000.0
2009-04-02 15:50:00,91.06,91.14,90.66,90.81,22800.0,75.4922,75.5585,75.1606,75.285,22800.0
2009-04-02 15:55:00,90.81,90.87,90.6,90.66,33000.0,75.285,75.3347,75.1109,75.1606,33000.0
2009-04-03 09:30:00,90.65,90.86,89.93,90.41,9200.0,75.1523,75.3264,74.5554,74.9533,9200.0
2009-04-03 09:35:00,90.43,91.15,90.25,90.3,8200.0,74.9699,75.5668,74.8207,74.8621,8200.0
2009-04-03 09:40:00,90.38,91.3,90.35,91.3,9500.0,74.9285,75.6912,74.9036,75.6912,9500.0
2009-04-03 09:45:00,91.3,91.3,90.26,90.26,4000.0,75.6912,75.6912,74.829,74.829,4000.0
2009-04-03 09:50:00,90.17,90.19,89.86,89.96,8700.0,74.7544,74.7709,74.4974,74.5803,8700.0
2009-04-03 09:55:00,89.86,90.63,89.84,90.55,5000.0,74.4974,75.1357,74.4808,75.0694,5000.0
2009-04-03 10:00:00,90.55,90.57,89.54,89.56,8500.0,75.0694,75.086,74.2321,74.2487,8500.0
2009-04-03 10:05:00,89.56,89.63,89.17,89.47,10400.0,74.2487,74.3067,73.9253,74.174,10400.0
2009-04-03 10:10:00,89.51,89.65,89.35,89.57,2700.0,74.2072,74.3233,74.0746,74.2569,2700.0
2009-04-03 10:15:00,89.52,89.73,89.44,89.59,3700.0,74.2155,74.3896,74.1492,74.2735,3700.0
2009-04-03 10:20:00,89.54,89.63,89.54,89.61,1300.0,74.2321,74.3067,74.2321,74.2901,1300.0
2009-04-03 10:25:00,89.68,89.87,89.6,89.76,4100.0,74.3481,74.5057,74.2818,74.4145,4100.0
2009-04-03 10:30:00,89.79,89.86,89.61,89.61,3100.0,74.4393,74.4974,74.2901,74.2901,3100.0
2009-04-03 10:35:00,89.54,89.54,89.28,89.42,4600.0,74.2321,74.2321,74.0165,74.1326,4600.0
2009-04-03 10:40:00,89.44,89.44,88.97,89.0,4300.0,74.1492,74.1492,73.7595,73.7844,4300.0
2009-04-03 10:45:00,89.01,89.11,88.92,89.11,3000.0,73.7927,73.8756,73.7181,73.8756,3000.0
2009-04-03 10:50:00,89.23,89.49,89.09,89.45,3000.0,73.9751,74.1906,73.859,74.1575,3000.0
2009-04-03 10:55:00,89.43,89.43,89.2,89.32,1900.0,74.1409,74.1409,73.9502,74.0497,1900.0
2009-04-03 11:00:00,89.28,89.54,89.28,89.4,9600.0,74.0165,74.2321,74.0165,74.116,9600.0
2009-04-03 11:05:00,89.36,89.43,89.07,89.28,2500.0,74.0828,74.1409,73.8424,74.0165,2500.0
2009-04-03 11:10:00,89.24,89.29,89.13,89.21,1600.0,73.9834,74.0248,73.8922,73.9585,1600.0
2009-04-03 11:15:00,89.19,89.28,88.88,89.09,9100.0,73.9419,74.0165,73.6849,73.859,9100.0
2009-04-03 11:20:00,89.12,89.56,89.12,89.18,5900.0,73.8839,74.2487,73.8839,73.9336,5900.0
2009-04-03 11:25:00,89.2,89.69,89.2,89.69,7800.0,73.9502,74.3564,73.9502,74.3564,7800.0
2009-04-03 11:30:00,89.74,90.11,89.66,90.0,5600.0,74.3979,74.7046,74.3316,74.6134,5600.0
2009-04-03 11:35:00,89.81,89.95,89.41,89.43,13300.0,74.4559,74.572,74.1243,74.1409,13300.0
2009-04-03 11:40:00,89.47,89.61,89.31,89.5,10500.0,74.174,74.2901,74.0414,74.1989,10500.0
2009-04-03 11:45:00,89.56,89.56,89.43,89.43,4100.0,74.2487,74.2487,74.1409,74.1409,4100.0
2009-04-03 11:50:00,89.43,89.73,89.43,89.72,2700.0,74.1409,74.3896,74.1409,74.3813,2700.0
2009-04-03 11:55:00,89.54,89.63,89.53,89.53,800.0,74.2321,74.3067,74.2238,74.2238,800.0
2009-04-03 12:00:00,89.63,89.89,89.63,89.72,6000.0,74.3067,74.5222,74.3067,74.3813,6000.0
2009-04-03 12:05:00,89.72,89.72,89.52,89.59,3700.0,74.3813,74.3813,74.2155,74.2735,3700.0
2009-04-03 12:10:00,89.67,89.89,89.57,89.78,8300.0,74.3398,74.5222,74.2569,74.431,8300.0
2009-04-03 12:15:00,89.92,90.0,89.71,89.78,4400.0,74.5471,74.6134,74.373,74.431,4400.0
2009-04-03 12:20:00,89.72,89.79,89.57,89.78,4900.0,74.3813,74.4393,74.2569,74.431,4900.0
2009-04-03 12:25:00,89.79,89.81,89.61,89.81,11200.0,74.4393,74.4559,74.2901,74.4559,11200.0
2009-04-03 12:30:00,89.72,89.74,89.56,89.73,4000.0,74.3813,74.3979,74.2487,74.3896,4000.0
2009-04-03 12:35:00,89.75,89.81,89.59,89.6,7000.0,74.4062,74.4559,74.2735,74.2818,7000.0
2009-04-03 12:40:00,89.57,89.81,89.56,89.7,5500.0,74.2569,74.4559,74.2487,74.3647,5500.0
2009-04-03 12:45:00,89.7,89.74,89.18,89.18,7600.0,74.3647,74.3979,73.9336,73.9336,7600.0
2009-04-03 12:50:00,89.28,89.34,89.13,89.15,11600.0,74.0165,74.0663,73.8922,73.9087,11600.0
2009-04-03 12:55:00,89.19,89.31,89.1,89.18,7900.0,73.9419,74.0414,73.8673,73.9336,7900.0
2009-04-03 13:00:00,89.21,89.26,89.15,89.25,4000.0,73.9585,73.9999,73.9087,73.9917,4000.0
2009-04-03 13:05:00,89.2,89.33,89.06,89.17,10200.0,73.9502,74.058,73.8341,73.9253,10200.0
2009-04-03 13:10:00,89.14,89.21,88.97,89.11,5000.0,73.9005,73.9585,73.7595,73.8756,5000.0
2009-04-03 13:15:00,89.19,89.25,89.09,89.14,4700.0,73.9419,73.9917,73.859,73.9005,4700.0
2009-04-03 13:20:00,89.12,89.12,88.89,88.95,4600.0,73.8839,73.8839,73.6932,73.7429,4600.0
2009-04-03 13:25:00,88.92,89.13,88.82,88.98,4700.0,73.7181,73.8922,73.6352,73.7678,4700.0
2009-04-03 13:30:00,89.15,89.17,89.02,89.02,3100.0,73.9087,73.9253,73.801,73.801,3100.0
2009-04-03 13:35:00,89.04,89.13,88.87,88.92,9100.0,73.8176,73.8922,73.6766,73.7181,9100.0
2009-04-03 13:40:00,88.92,89.04,88.69,88.83,7700.0,73.7181,73.8176,73.5274,73.6435,7700.0
2009-04-03 13:45:00,88.83,89.13,88.82,89.13,2500.0,73.6435,73.8922,73.6352,73.8922,2500.0
2009-04-03 13:50:00,89.03,89.44,89.03,89.44,5000.0,73.8093,74.1492,73.8093,74.1492,5000.0
2009-04-03 13:55:00,89.48,89.49,89.27,89.41,3600.0,74.1823,74.1906,74.0082,74.1243,3600.0
2009-04-03 14:00:00,89.51,89.62,89.37,89.49,4500.0,74.2072,74.2984,74.0911,74.1906,4500.0
2009-04-03 14:05:00,89.36,89.51,89.26,89.51,3900.0,74.0828,74.2072,73.9999,74.2072,3900.0
2009-04-03 14:10:00,89.48,89.84,89.47,89.84,6700.0,74.1823,74.4808,74.174,74.4808,6700.0
2009-04-03 14:15:00,89.78,89.91,89.66,89.82,13200.0,74.431,74.5388,74.3316,74.4642,13200.0
2009-04-03 14:20:00,89.86,89.93,89.72,89.73,8400.0,74.4974,74.5554,74.3813,74.3896,8400.0
2009-04-03 14:25:00,89.79,90.1,89.79,90.1,6000.0,74.4393,74.6963,74.4393,74.6963,6000.0
2009-04-03 14:30:00,90.11,90.27,90.05,90.1,7000.0,74.7046,74.8373,74.6549,74.6963,7000.0
2009-04-03 14:35:00,90.16,90.36,90.09,90.2,8500.0,74.7461,74.9119,74.688,74.7792,8500.0
2009-04-03 14:40:00,90.11,90.21,90.02,90.12,7800.0,74.7046,74.7875,74.63,74.7129,7800.0
2009-04-03 14:45:00,90.12,90.16,89.72,89.72,14700.0,74.7129,74.7461,74.3813,74.3813,14700.0
2009-04-03 14:50:00,89.76,89.93,89.71,89.93,4300.0,74.4145,74.5554,74.373,74.5554,4300.0
2009-04-03 14:55:00,89.84,90.23,89.83,90.16,8200.0,74.4808,74.8041,74.4725,74.7461,8200.0
2009-04-03 15:00:00,90.12,90.28,89.98,89.98,8500.0,74.7129,74.8456,74.5969,74.5969,8500.0
2009-04-03 15:05:00,89.86,89.88,89.7,89.88,6100.0,74.4974,74.5139,74.3647,74.5139,6100.0
2009-04-03 15:10:00,89.8,89.89,89.7,89.86,7100.0,74.4476,74.5222,74.3647,74.4974,7100.0
2009-04-03 15:15:00,89.78,89.78,89.6,89.77,9400.0,74.431,74.431,74.2818,74.4228,9400.0
2009-04-03 15:20:00,89.72,89.72,89.48,89.6,9300.0,74.3813,74.3813,74.1823,74.2818,9300.0
2009-04-03 15:25:00,89.51,89.64,89.16,89.32,11400.0,74.2072,74.315,73.917,74.0497,11400.0
2009-04-03 15:30:00,89.27,89.6,89.27,89.49,7900.0,74.0082,74.2818,74.0082,74.1906,7900.0
2009-04-03 15:35:00,89.41,89.41,88.78,88.93,9900.0,74.1243,74.1243,73.602,73.7264,9900.0
2009-04-03 15:40:00,88.92,89.68,88.85,89.58,7600.0,73.7181,74.3481,73.66,74.2652,7600.0
2009-04-03 15:45:00,89.61,89.79,89.4,89.47,10300.0,74.2901,74.4393,74.116,74.174,10300.0
2009-04-03 15:50:00,89.59,90.0,89.59,90.0,8100.0,74.2735,74.6134,74.2735,74.6134,8100.0
2009-04-03 15:55:00,89.95,90.2,89.86,90.19,16300.0,74.572,74.7792,74.4974,74.7709,16300.0
2009-04-06 09:30:00,89.43,89.78,88.64,89.42,4600.0,74.1409,74.431,73.4859,74.1326,4600.0
2009-04-06 09:35:00,89.54,89.71,88.59,88.72,6300.0,74.2321,74.373,73.4445,73.5523,6300.0
2009-04-06 09:40:00,88.75,88.93,88.33,88.33,6200.0,73.5771,73.7264,73.2289,73.2289,6200.0
2009-04-06 09:45:00,88.45,88.57,88.25,88.27,4300.0,73.3284,73.4279,73.1626,73.1792,4300.0
2009-04-06 09:50:00,88.36,88.53,87.97,88.26,2800.0,73.2538,73.3947,72.9305,73.1709,2800.0
2009-04-06 09:55:00,88.38,88.57,87.87,88.0,5200.0,73.2704,73.4279,72.8476,72.9554,5200.0
2009-04-06 10:00:00,88.07,88.07,87.63,88.0,13900.0,73.0134,73.0134,72.6486,72.9554,13900.0
2009-04-06 10:05:00,88.0,88.11,87.65,87.98,13500.0,72.9554,73.0465,72.6652,72.9388,13500.0
2009-04-06 10:10:00,87.94,88.0,87.51,87.63,10600.0,72.9056,72.9554,72.5491,72.6486,10600.0
2009-04-06 10:15:00,87.51,87.59,87.01,87.01,21400.0,72.5491,72.6154,72.1346,72.1346,21400.0
2009-04-06 10:20:00,87.11,87.11,86.73,86.85,10300.0,72.2175,72.2175,71.9025,72.002,10300.0
2009-04-06 10:25:00,86.95,87.13,86.24,86.29,20100.0,72.0849,72.2341,71.4962,71.5377,20100.0
2009-04-06 10:30:00,86.28,86.58,86.15,86.5,6200.0,71.5294,71.7781,71.4216,71.7118,6200.0
2009-04-06 10:35:00,86.52,86.64,86.47,86.56,6800.0,71.7284,71.8279,71.6869,71.7615,6800.0
2009-04-06 10:40:00,86.65,86.68,86.55,86.57,6800.0,71.8362,71.861,71.7533,71.7698,6800.0
2009-04-06 10:45:00,86.53,86.68,86.31,86.61,11500.0,71.7367,71.861,71.5543,71.803,11500.0
2009-04-06 10:50:00,86.61,86.68,86.4,86.4,10600.0,71.803,71.861,71.6289,71.6289,10600.0
2009-04-06 10:55:00,86.4,86.6,86.31,86.31,8300.0,71.6289,71.7947,71.5543,71.5543,8300.0
2009-04-06 11:00:00,86.31,86.39,86.07,86.08,5800.0,71.5543,71.6206,71.3553,71.3636,5800.0
2009-04-06 11:05:00,86.08,86.11,85.67,86.05,13900.0,71.3636,71.3885,71.0237,71.3387,13900.0
2009-04-06 11:10:00,86.04,86.07,85.64,85.68,10500.0,71.3304,71.3553,70.9988,71.032,10500.0
2009-04-06 11:15:00,85.73,85.93,85.64,85.82,12300.0,71.0734,71.2392,70.9988,71.1481,12300.0
2009-04-06 11:20:00,85.87,85.9,85.5,85.59,7600.0,71.1895,71.2144,70.8828,70.9574,7600.0
2009-04-06 11:25:00,85.64,85.77,85.64,85.65,2800.0,70.9988,71.1066,70.9988,71.0071,2800.0
2009-04-06 11:30:00,85.61,85.81,85.55,85.81,6900.0,70.974,71.1398,70.9242,71.1398,6900.0
2009-04-06 11:35:00,85.75,85.76,85.34,85.39,9300.0,71.09,71.0983,70.7501,70.7916,9300.0
2009-04-06 11:40:00,85.49,85.49,85.21,85.21,8300.0,70.8745,70.8745,70.6423,70.6423,8300.0
2009-04-06 11:45:00,85.21,85.43,85.13,85.34,4300.0,70.6423,70.8247,70.576,70.7501,4300.0
2009-04-06 11:50:00,85.47,85.47,85.3,85.37,13900.0,70.8579,70.8579,70.717,70.775,13900.0
2009-04-06 11:55:00,85.31,85.39,85.29,85.36,6600.0,70.7252,70.7916,70.7087,70.7667,6600.0
2009-04-06 12:00:00,85.31,85.45,85.26,85.32,2700.0,70.7252,70.8413,70.6838,70.7335,2700.0
2009-04-06 12:05:00,85.29,85.4,85.26,85.36,4200.0,70.7087,70.7999,70.6838,70.7667,4200.0
2009-04-06 12:10:00,85.34,85.39,85.3,85.39,1800.0,70.7501,70.7916,70.717,70.7916,1800.0
2009-04-06 12:15:00,85.41,85.42,85.1,85.37,7300.0,70.8081,70.8164,70.5511,70.775,7300.0
2009-04-06 12:20:00,85.33,85.5,85.26,85.5,4800.0,70.7418,70.8828,70.6838,70.8828,4800.0
2009-04-06 12:25:00,85.46,85.46,85.26,85.38,3000.0,70.8496,70.8496,70.6838,70.7833,3000.0
2009-04-06 12:30:00,85.38,85.67,85.32,85.5,6900.0,70.7833,71.0237,70.7335,70.8828,6900.0
2009-04-06 12:35:00,85.56,85.56,85.17,85.24,8700.0,70.9325,70.9325,70.6092,70.6672,8700.0
2009-04-06 12:40:00,85.28,85.36,85.24,85.24,5100.0,70.7004,70.7667,70.6672,70.6672,5100.0
2009-04-06 12:45:00,85.28,85.4,85.27,85.4,1800.0,70.7004,70.7999,70.6921,70.7999,1800.0
2009-04-06 12:50:00,85.42,85.64,85.39,85.64,1700.0,70.8164,70.9988,70.7916,70.9988,1700.0
2009-04-06 12:55:00,85.62,85.86,85.62,85.86,1200.0,70.9822,71.1812,70.9822,71.1812,1200.0
2009-04-06 13:00:00,85.87,86.11,85.87,85.99,5400.0,71.1895,71.3885,71.1895,71.289,5400.0
2009-04-06 13:05:00,85.99,86.08,85.99,86.04,1400.0,71.289,71.3636,71.289,71.3304,1400.0
2009-04-06 13:10:00,86.04,86.18,86.04,86.18,4400.0,71.3304,71.4465,71.3304,71.4465,4400.0
2009-04-06 13:15:00,86.14,86.22,85.82,85.82,4700.0,71.4133,71.4797,71.1481,71.1481,4700.0
2009-04-06 13:20:00,85.96,86.15,85.96,86.13,2900.0,71.2641,71.4216,71.2641,71.4051,2900.0
2009-04-06 13:25:00,86.08,86.18,85.88,86.02,2300.0,71.3636,71.4465,71.1978,71.3139,2300.0
2009-04-06 13:30:00,85.79,85.88,85.73,85.88,1400.0,71.1232,71.1978,71.0734,71.1978,1400.0
2009-04-06 13:35:00,85.89,85.9,85.72,85.9,1900.0,71.2061,71.2144,71.0651,71.2144,1900.0
2009-04-06 13:40:00,85.82,86.03,85.79,86.03,1600.0,71.1481,71.3222,71.1232,71.3222,1600.0
2009-04-06 13:45:00,86.03,86.39,86.03,86.36,2800.0,71.3222,71.6206,71.3222,71.5957,2800.0
2009-04-06 13:50:00,86.42,86.65,86.36,86.54,5600.0,71.6455,71.8362,71.5957,71.745,5600.0
2009-04-06 13:55:00,86.48,86.75,86.47,86.61,4100.0,71.6952,71.9191,71.6869,71.803,4100.0
2009-04-06 14:00:00,86.62,86.82,86.55,86.7,3900.0,71.8113,71.9771,71.7533,71.8776,3900.0
2009-04-06 14:05:00,86.75,86.98,86.72,86.89,4700.0,71.9191,72.1097,71.8942,72.0351,4700.0
2009-04-06 14:10:00,86.99,87.05,86.78,86.88,4100.0,72.118,72.1678,71.9439,72.0268,4100.0
2009-04-06 14:15:00,86.84,86.89,86.65,86.89,2300.0,71.9937,72.0351,71.8362,72.0351,2300.0
2009-04-06 14:20:00,86.85,86.88,86.74,86.88,3900.0,72.002,72.0268,71.9108,72.0268,3900.0
2009-04-06 14:25:00,86.88,87.11,86.88,87.11,3800.0,72.0268,72.2175,72.0268,72.2175,3800.0
2009-04-06 14:30:00,87.16,87.28,86.68,86.68,5900.0,72.259,72.3584,71.861,71.861,5900.0
2009-04-06 14:35:00,86.73,86.91,86.72,86.82,3400.0,71.9025,72.0517,71.8942,71.9771,3400.0
2009-04-06 14:40:00,86.85,87.06,86.75,87.06,3600.0,72.002,72.1761,71.9191,72.1761,3600.0
2009-04-06 14:45:00,87.06,87.06,86.89,86.99,7800.0,72.1761,72.1761,72.0351,72.118,7800.0
2009-04-06 14:50:00,87.0,87.05,86.94,87.03,22000.0,72.1263,72.1678,72.0766,72.1512,22000.0
2009-04-06 14:55:00,87.01,87.2,86.97,87.02,8200.0,72.1346,72.2921,72.1014,72.1429,8200.0
2009-04-06 15:00:00,86.93,87.13,86.93,87.1,20600.0,72.0683,72.2341,72.0683,72.2092,20600.0
2009-04-06 15:05:00,87.1,87.3,87.0,87.0,12000.0,72.2092,72.375,72.1263,72.1263,12000.0
2009-04-06 15:10:00,87.0,87.11,86.9,87.05,7400.0,72.1263,72.2175,72.0434,72.1678,7400.0
2009-04-06 15:15:00,87.01,87.58,87.01,87.46,13000.0,72.1346,72.6072,72.1346,72.5077,13000.0
2009-04-06 15:20:00,87.52,87.56,87.03,87.1,20300.0,72.5574,72.5906,72.1512,72.2092,20300.0
2009-04-06 15:25:00,87.1,87.22,86.64,86.97,17800.0,72.2092,72.3087,71.8279,72.1014,17800.0
2009-04-06 15:30:00,87.0,87.12,86.94,86.97,16000.0,72.1263,72.2258,72.0766,72.1014,16000.0
2009-04-06 15:35:00,86.99,87.24,86.93,86.95,8300.0,72.118,72.3253,72.0683,72.0849,8300.0
2009-04-06 15:40:00,86.97,87.6,86.97,87.5,16900.0,72.1014,72.6237,72.1014,72.5408,16900.0
2009-04-06 15:45:00,87.54,87.7,87.47,87.69,9500.0,72.574,72.7066,72.516,72.6984,9500.0
2009-04-06 15:50:00,87.68,87.98,87.68,87.95,23400.0,72.6901,72.9388,72.6901,72.9139,23400.0
2009-04-06 15:55:00,87.95,88.11,87.68,87.81,20400.0,72.9139,73.0465,72.6901,72.7978,20400.0
2009-04-07 09:30:00,86.12,86.12,85.26,85.26,6900.0,71.3968,71.3968,70.6838,70.6838,6900.0
2009-04-07 09:35:00,85.24,85.85,84.41,84.89,28600.0,70.6672,71.1729,69.9791,70.377,28600.0
2009-04-07 09:40:00,84.78,84.97,84.31,84.31,13500.0,70.2859,70.4434,69.8962,69.8962,13500.0
2009-04-07 09:45:00,84.44,84.6,84.09,84.6,6200.0,70.004,70.1366,69.7138,70.1366,6200.0
2009-04-07 09:50:00,84.53,84.66,84.39,84.51,6700.0,70.0786,70.1864,69.9625,70.062,6700.0
2009-04-07 09:55:00,84.5,84.94,84.5,84.68,11900.0,70.0537,70.4185,70.0537,70.2029,11900.0
2009-04-07 10:00:00,84.61,84.83,84.55,84.57,7400.0,70.1449,70.3273,70.0952,70.1118,7400.0
2009-04-07 10:05:00,84.62,84.69,84.49,84.69,7700.0,70.1532,70.2112,70.0454,70.2112,7700.0
2009-04-07 10:10:00,84.69,84.8,84.6,84.71,2000.0,70.2112,70.3024,70.1366,70.2278,2000.0
2009-04-07 10:15:00,84.82,85.01,84.56,84.6,16000.0,70.319,70.4765,70.1035,70.1366,16000.0
2009-04-07 10:20:00,84.75,84.88,84.69,84.81,9000.0,70.261,70.3688,70.2112,70.3107,9000.0
2009-04-07 10:25:00,84.79,85.26,84.79,85.25,10500.0,70.2941,70.6838,70.2941,70.6755,10500.0
2009-04-07 10:30:00,85.21,85.79,85.21,85.55,5700.0,70.6423,71.1232,70.6423,70.9242,5700.0
2009-04-07 10:35:00,85.56,85.61,85.35,85.35,2800.0,70.9325,70.974,70.7584,70.7584,2800.0
2009-04-07 10:40:00,85.35,85.35,85.07,85.1,4600.0,70.7584,70.7584,70.5263,70.5511,4600.0
2009-04-07 10:45:00,85.15,85.5,85.1,85.42,5800.0,70.5926,70.8828,70.5511,70.8164,5800.0
2009-04-07 10:50:00,85.42,85.48,85.05,85.1,6300.0,70.8164,70.8662,70.5097,70.5511,6300.0
2009-04-07 10:55:00,85.1,85.2,84.91,84.93,6200.0,70.5511,70.634,70.3936,70.4102,6200.0
2009-04-07 11:00:00,84.9,85.21,84.87,85.15,11400.0,70.3853,70.6423,70.3605,70.5926,11400.0
2009-04-07 11:05:00,85.12,85.15,84.75,84.95,8200.0,70.5677,70.5926,70.261,70.4268,8200.0
2009-04-07 11:10:00,84.96,85.09,84.85,85.0,4300.0,70.4351,70.5429,70.3439,70.4682,4300.0
2009-04-07 11:15:00,84.94,85.05,84.85,85.0,2800.0,70.4185,70.5097,70.3439,70.4682,2800.0
2009-04-07 11:20:00,84.92,85.02,84.9,84.94,2600.0,70.4019,70.4848,70.3853,70.4185,2600.0
2009-04-07 11:25:00,84.9,84.9,84.76,84.89,3000.0,70.3853,70.3853,70.2693,70.377,3000.0
2009-04-07 11:30:00,84.89,85.1,84.83,85.06,2100.0,70.377,70.5511,70.3273,70.518,2100.0
2009-04-07 11:35:00,85.02,85.04,84.8,84.86,3700.0,70.4848,70.5014,70.3024,70.3522,3700.0
2009-04-07 11:40:00,84.81,84.88,84.7,84.7,3200.0,70.3107,70.3688,70.2195,70.2195,3200.0
2009-04-07 11:45:00,84.75,84.75,84.63,84.63,1300.0,70.261,70.261,70.1615,70.1615,1300.0
2009-04-07 11:50:00,84.63,84.69,84.55,84.6,1300.0,70.1615,70.2112,70.0952,70.1366,1300.0
2009-04-07 11:55:00,84.6,84.67,84.5,84.57,2500.0,70.1366,70.1947,70.0537,70.1118,2500.0
2009-04-07 12:00:00,84.53,84.7,84.32,84.33,7200.0,70.0786,70.2195,69.9045,69.9128,7200.0
2009-04-07 12:05:00,84.37,84.37,84.26,84.28,1900.0,69.9459,69.9459,69.8548,69.8713,1900.0
2009-04-07 12:10:00,84.29,84.4,84.21,84.4,800.0,69.8796,69.9708,69.8133,69.9708,800.0
2009-04-07 12:15:00,84.36,84.49,84.25,84.49,2100.0,69.9377,70.0454,69.8465,70.0454,2100.0
2009-04-07 12:20:00,84.49,84.62,84.49,84.5,2000.0,70.0454,70.1532,70.0454,70.0537,2000.0
2009-04-07 12:25:00,84.48,84.48,84.19,84.32,4300.0,70.0371,70.0371,69.7967,69.9045,4300.0
2009-04-07 12:30:00,84.3,84.3,84.18,84.28,3500.0,69.8879,69.8879,69.7884,69.8713,3500.0
2009-04-07 12:35:00,84.27,84.42,84.19,84.27,6500.0,69.863,69.9874,69.7967,69.863,6500.0
2009-04-07 12:40:00,84.23,84.27,84.18,84.19,1800.0,69.8299,69.863,69.7884,69.7967,1800.0
2009-04-07 12:45:00,84.22,84.37,84.11,84.25,3100.0,69.8216,69.9459,69.7304,69.8465,3100.0
2009-04-07 12:50:00,84.25,84.38,84.11,84.35,2700.0,69.8465,69.9542,69.7304,69.9294,2700.0
2009-04-07 12:55:00,84.32,84.36,84.23,84.25,800.0,69.9045,69.9377,69.8299,69.8465,800.0
2009-04-07 13:00:00,84.25,84.34,84.13,84.15,5800.0,69.8465,69.9211,69.747,69.7636,5800.0
2009-04-07 13:05:00,84.1,84.18,84.01,84.09,3900.0,69.7221,69.7884,69.6475,69.7138,3900.0
2009-04-07 13:10:00,84.04,84.04,83.75,83.89,5300.0,69.6724,69.6724,69.4319,69.548,5300.0
2009-04-07 13:15:00,83.85,83.89,83.75,83.8,4200.0,69.5148,69.548,69.4319,69.4734,4200.0
2009-04-07 13:20:00,83.75,83.83,83.71,83.75,3000.0,69.4319,69.4983,69.3988,69.4319,3000.0
2009-04-07 13:25:00,83.75,83.84,83.73,83.74,4900.0,69.4319,69.5066,69.4154,69.4237,4900.0
2009-04-07 13:30:00,83.7,83.73,83.62,83.65,6500.0,69.3905,69.4154,69.3242,69.349,6500.0
2009-04-07 13:35:00,83.62,83.66,83.52,83.54,2000.0,69.3242,69.3573,69.2413,69.2578,2000.0
2009-04-07 13:40:00,83.55,83.59,83.55,83.57,1300.0,69.2661,69.2993,69.2661,69.2827,1300.0
2009-04-07 13:45:00,83.58,83.58,83.56,83.58,4100.0,69.291,69.291,69.2744,69.291,4100.0
2009-04-07 13:50:00,83.58,83.61,83.49,83.61,1600.0,69.291,69.3159,69.2164,69.3159,1600.0
2009-04-07 13:55:00,83.55,83.63,83.37,83.5,3100.0,69.2661,69.3325,69.1169,69.2247,3100.0
2009-04-07 14:00:00,83.47,83.51,83.4,83.42,1800.0,69.1998,69.233,69.1418,69.1584,1800.0
2009-04-07 14:05:00,83.41,83.41,83.22,83.3,3400.0,69.1501,69.1501,68.9926,69.0589,3400.0
2009-04-07 14:10:00,83.24,83.35,83.24,83.32,2800.0,69.0091,69.1003,69.0091,69.0755,2800.0
2009-04-07 14:15:00,83.35,83.55,83.23,83.24,4700.0,69.1003,69.2661,69.0008,69.0091,4700.0
2009-04-07 14:20:00,83.24,83.41,83.24,83.3,3900.0,69.0091,69.1501,69.0091,69.0589,3900.0
2009-04-07 14:25:00,83.29,83.56,83.29,83.48,2000.0,69.0506,69.2744,69.0506,69.2081,2000.0
2009-04-07 14:30:00,83.48,83.48,83.28,83.43,3200.0,69.2081,69.2081,69.0423,69.1667,3200.0
2009-04-07 14:35:00,83.34,83.37,83.25,83.27,3100.0,69.092,69.1169,69.0174,69.034,3100.0
2009-04-07 14:40:00,83.28,83.38,83.24,83.27,3000.0,69.0423,69.1252,69.0091,69.034,3000.0
2009-04-07 14:45:00,83.25,83.38,83.24,83.28,2600.0,69.0174,69.1252,69.0091,69.0423,2600.0
2009-04-07 14:50:00,83.32,83.51,83.28,83.46,3000.0,69.0755,69.233,69.0423,69.1915,3000.0
2009-04-07 14:55:00,83.48,83.5,83.41,83.5,4300.0,69.2081,69.2247,69.1501,69.2247,4300.0
2009-04-07 15:00:00,83.46,83.5,83.31,83.32,8400.0,69.1915,69.2247,69.0672,69.0755,8400.0
2009-04-07 15:05:00,83.32,83.5,83.28,83.5,4900.0,69.0755,69.2247,69.0423,69.2247,4900.0
2009-04-07 15:10:00,83.51,83.93,83.51,83.78,14900.0,69.233,69.5812,69.233,69.4568,14900.0
2009-04-07 15:15:00,83.76,84.1,83.74,83.87,7900.0,69.4402,69.7221,69.4237,69.5314,7900.0
2009-04-07 15:20:00,83.84,83.93,83.67,83.69,6700.0,69.5066,69.5812,69.3656,69.3822,6700.0
2009-04-07 15:25:00,83.72,83.77,83.6,83.6,6500.0,69.4071,69.4485,69.3076,69.3076,6500.0
2009-04-07 15:30:00,83.6,83.8,83.53,83.8,11000.0,69.3076,69.4734,69.2496,69.4734,11000.0
2009-04-07 15:35:00,83.86,83.9,83.63,83.72,6300.0,69.5231,69.5563,69.3325,69.4071,6300.0
2009-04-07 15:40:00,83.7,84.13,83.61,84.06,11500.0,69.3905,69.747,69.3159,69.6889,11500.0
2009-04-07 15:45:00,84.09,84.19,83.93,83.93,15700.0,69.7138,69.7967,69.5812,69.5812,15700.0
2009-04-07 15:50:00,83.92,84.0,83.66,83.67,13300.0,69.5729,69.6392,69.3573,69.3656,13300.0
2009-04-07 15:55:00,83.7,83.73,83.43,83.5,35000.0,69.3905,69.4154,69.1667,69.2247,35000.0
2009-04-08 09:30:00,84.64,84.69,83.96,84.37,2700.0,70.1698,70.2112,69.606,69.9459,2700.0
2009-04-08 09:35:00,84.33,84.54,84.0,84.18,12500.0,69.9128,70.0869,69.6392,69.7884,12500.0
2009-04-08 09:40:00,84.25,84.29,83.99,84.1,5500.0,69.8465,69.8796,69.6309,69.7221,5500.0
2009-04-08 09:45:00,84.23,84.52,84.23,84.41,4400.0,69.8299,70.0703,69.8299,69.9791,4400.0
2009-04-08 09:50:00,84.43,84.67,84.39,84.54,7500.0,69.9957,70.1947,69.9625,70.0869,7500.0
2009-04-08 09:55:00,84.62,84.71,84.41,84.46,6700.0,70.1532,70.2278,69.9791,70.0206,6700.0
2009-04-08 10:00:00,84.42,84.53,84.37,84.46,900.0,69.9874,70.0786,69.9459,70.0206,900.0
2009-04-08 10:05:00,84.46,84.71,84.46,84.5,10300.0,70.0206,70.2278,70.0206,70.0537,10300.0
2009-04-08 10:10:00,84.49,84.72,84.36,84.65,6400.0,70.0454,70.2361,69.9377,70.1781,6400.0
2009-04-08 10:15:00,84.69,84.73,84.13,84.13,10000.0,70.2112,70.2444,69.747,69.747,10000.0
2009-04-08 10:20:00,84.07,84.07,83.67,83.82,2300.0,69.6972,69.6972,69.3656,69.49,2300.0
2009-04-08 10:25:00,83.6,83.6,83.13,83.28,4400.0,69.3076,69.3076,68.9179,69.0423,4400.0
2009-04-08 10:30:00,83.31,83.43,83.23,83.23,2400.0,69.0672,69.1667,69.0008,69.0008,2400.0
2009-04-08 10:35:00,83.35,83.35,83.06,83.06,1300.0,69.1003,69.1003,68.8599,68.8599,1300.0
2009-04-08 10:40:00,82.91,83.15,82.91,83.15,1200.0,68.7356,68.9345,68.7356,68.9345,1200.0
2009-04-08 10:45:00,83.16,83.25,82.9,82.99,4700.0,68.9428,69.0174,68.7273,68.8019,4700.0
2009-04-08 10:50:00,83.04,83.31,82.91,83.31,8900.0,68.8433,69.0672,68.7356,69.0672,8900.0
2009-04-08 10:55:00,83.25,83.58,83.11,83.58,11300.0,69.0174,69.291,68.9014,69.291,11300.0
2009-04-08 11:00:00,83.59,83.74,83.31,83.33,18800.0,69.2993,69.4237,69.0672,69.0837,18800.0
2009-04-08 11:05:00,83.33,83.52,83.23,83.34,12700.0,69.0837,69.2413,69.0008,69.092,12700.0
2009-04-08 11:10:00,83.32,83.75,83.32,83.75,3500.0,69.0755,69.4319,69.0755,69.4319,3500.0
2009-04-08 11:15:00,83.65,83.65,83.36,83.4,15300.0,69.349,69.349,69.1086,69.1418,15300.0
2009-04-08 11:20:00,83.53,83.75,83.53,83.66,5500.0,69.2496,69.4319,69.2496,69.3573,5500.0
2009-04-08 11:25:00,83.62,83.98,83.62,83.73,6700.0,69.3242,69.6226,69.3242,69.4154,6700.0
2009-04-08 11:30:00,83.59,83.71,83.43,83.6,6500.0,69.2993,69.3988,69.1667,69.3076,6500.0
2009-04-08 11:35:00,83.6,84.13,83.6,84.13,1900.0,69.3076,69.747,69.3076,69.747,1900.0
2009-04-08 11:40:00,84.09,84.09,83.72,83.8,2100.0,69.7138,69.7138,69.4071,69.4734,2100.0
2009-04-08 11:45:00,83.97,84.07,83.85,83.85,4000.0,69.6143,69.6972,69.5148,69.5148,4000.0
2009-04-08 11:50:00,83.92,83.92,83.85,83.89,3000.0,69.5729,69.5729,69.5148,69.548,3000.0
2009-04-08 11:55:00,83.88,83.89,83.69,83.77,1900.0,69.5397,69.548,69.3822,69.4485,1900.0
2009-04-08 12:00:00,83.76,83.83,83.7,83.7,2200.0,69.4402,69.4983,69.3905,69.3905,2200.0
2009-04-08 12:05:00,83.7,83.83,83.7,83.83,1900.0,69.3905,69.4983,69.3905,69.4983,1900.0
2009-04-08 12:10:00,83.84,83.96,83.57,83.57,2600.0,69.5066,69.606,69.2827,69.2827,2600.0
2009-04-08 12:15:00,83.58,83.78,83.56,83.65,2600.0,69.291,69.4568,69.2744,69.349,2600.0
2009-04-08 12:20:00,83.64,83.76,83.55,83.66,7000.0,69.3407,69.4402,69.2661,69.3573,7000.0
2009-04-08 12:25:00,83.73,83.74,83.48,83.48,1200.0,69.4154,69.4237,69.2081,69.2081,1200.0
2009-04-08 12:30:00,83.46,83.46,83.38,83.4,1300.0,69.1915,69.1915,69.1252,69.1418,1300.0
2009-04-08 12:35:00,83.37,83.39,83.27,83.37,3000.0,69.1169,69.1335,69.034,69.1169,3000.0
2009-04-08 12:40:00,83.26,83.91,83.26,83.65,4500.0,69.0257,69.5646,69.0257,69.349,4500.0
2009-04-08 12:45:00,83.67,83.84,83.48,83.5,6100.0,69.3656,69.5066,69.2081,69.2247,6100.0
2009-04-08 12:50:00,83.49,83.89,83.49,83.89,3000.0,69.2164,69.548,69.2164,69.548,3000.0
2009-04-08 12:55:00,83.89,84.0,83.74,83.87,3800.0,69.548,69.6392,69.4237,69.5314,3800.0
2009-04-08 13:00:00,83.87,83.93,83.57,83.57,12200.0,69.5314,69.5812,69.2827,69.2827,12200.0
2009-04-08 13:05:00,83.57,83.76,83.44,83.62,5400.0,69.2827,69.4402,69.1749,69.3242,5400.0
2009-04-08 13:10:00,83.74,83.75,83.6,83.66,1700.0,69.4237,69.4319,69.3076,69.3573,1700.0
2009-04-08 13:15:00,83.66,83.76,83.02,83.02,6100.0,69.3573,69.4402,68.8267,68.8267,6100.0
2009-04-08 13:20:00,83.09,83.28,82.94,83.06,14800.0,68.8848,69.0423,68.7604,68.8599,14800.0
2009-04-08 13:25:00,83.09,83.18,82.93,83.11,2900.0,68.8848,68.9594,68.7521,68.9014,2900.0
2009-04-08 13:30:00,83.11,83.45,83.11,83.45,4400.0,68.9014,69.1832,68.9014,69.1832,4400.0
2009-04-08 13:35:00,83.4,83.49,83.24,83.27,5700.0,69.1418,69.2164,69.0091,69.034,5700.0
2009-04-08 13:40:00,83.28,83.37,83.11,83.25,7600.0,69.0423,69.1169,68.9014,69.0174,7600.0
2009-04-08 13:45:00,83.17,83.32,83.16,83.32,800.0,68.9511,69.0755,68.9428,69.0755,800.0
2009-04-08 13:50:00,83.29,83.3,82.97,82.97,3900.0,69.0506,69.0589,68.7853,68.7853,3900.0
2009-04-08 13:55:00,82.96,83.08,82.96,83.08,1000.0,68.777,68.8765,68.777,68.8765,1000.0
2009-04-08 14:00:00,83.19,83.19,82.94,82.94,1700.0,68.9677,68.9677,68.7604,68.7604,1700.0
2009-04-08 14:05:00,82.91,82.91,82.68,82.81,2700.0,68.7356,68.7356,68.5449,68.6526,2700.0
2009-04-08 14:10:00,82.85,82.88,82.77,82.86,2300.0,68.6858,68.7107,68.6195,68.6941,2300.0
2009-04-08 14:15:00,82.85,82.86,82.5,82.66,2700.0,68.6858,68.6941,68.3956,68.5283,2700.0
2009-04-08 14:20:00,82.63,82.75,82.49,82.53,2000.0,68.5034,68.6029,68.3874,68.4205,2000.0
2009-04-08 14:25:00,82.52,82.72,82.44,82.6,13600.0,68.4122,68.578,68.3459,68.4785,13600.0
2009-04-08 14:30:00,82.59,82.68,82.46,82.5,13300.0,68.4703,68.5449,68.3625,68.3956,13300.0
2009-04-08 14:35:00,82.59,82.64,82.43,82.55,4500.0,68.4703,68.5117,68.3376,68.4371,4500.0
2009-04-08 14:40:00,82.52,82.75,82.45,82.69,12300.0,68.4122,68.6029,68.3542,68.5532,12300.0
2009-04-08 14:45:00,82.75,82.75,82.49,82.62,4800.0,68.6029,68.6029,68.3874,68.4951,4800.0
2009-04-08 14:50:00,82.61,82.69,82.24,82.41,17500.0,68.4868,68.5532,68.1801,68.321,17500.0
2009-04-08 14:55:00,82.5,82.6,82.43,82.49,8300.0,68.3956,68.4785,68.3376,68.3874,8300.0
2009-04-08 15:00:00,82.49,82.57,82.3,82.48,27500.0,68.3874,68.4537,68.2298,68.3791,27500.0
2009-04-08 15:05:00,82.49,82.59,82.4,82.4,22900.0,68.3874,68.4703,68.3127,68.3127,22900.0
2009-04-08 15:10:00,82.34,82.42,82.12,82.39,16700.0,68.263,68.3293,68.0806,68.3045,16700.0
2009-04-08 15:15:00,82.31,82.47,82.26,82.47,9400.0,68.2381,68.3708,68.1967,68.3708,9400.0
2009-04-08 15:20:00,82.46,82.57,82.38,82.53,13600.0,68.3625,68.4537,68.2962,68.4205,13600.0
2009-04-08 15:25:00,82.51,82.83,82.51,82.83,12300.0,68.4039,68.6692,68.4039,68.6692,12300.0
2009-04-08 15:30:00,82.79,82.83,82.54,82.68,17100.0,68.6361,68.6692,68.4288,68.5449,17100.0
2009-04-08 15:35:00,82.78,82.92,82.63,82.92,8600.0,68.6278,68.7438,68.5034,68.7438,8600.0
2009-04-08 15:40:00,82.92,83.03,82.77,82.84,9800.0,68.7438,68.835,68.6195,68.6775,9800.0
2009-04-08 15:45:00,82.93,83.06,82.74,82.89,27200.0,68.7521,68.8599,68.5946,68.719,27200.0
2009-04-08 15:50:00,82.91,83.23,82.71,82.82,12700.0,68.7356,69.0008,68.5697,68.6609,12700.0
2009-04-08 15:55:00,82.82,83.1,82.79,83.09,37600.0,68.6609,68.8931,68.6361,68.8848,37600.0
2009-04-09 09:30:00,85.34,85.54,84.58,85.54,5500.0,70.7501,70.9159,70.12,70.9159,5500.0
2009-04-09 09:35:00,85.43,85.53,84.88,84.89,8500.0,70.8247,70.9076,70.3688,70.377,8500.0
2009-04-09 09:40:00,84.96,85.31,84.84,85.0,15800.0,70.4351,70.7252,70.3356,70.4682,15800.0
2009-04-09 09:45:00,85.12,85.49,84.86,85.24,27300.0,70.5677,70.8745,70.3522,70.6672,27300.0
2009-04-09 09:50:00,85.33,85.42,85.05,85.21,31000.0,70.7418,70.8164,70.5097,70.6423,31000.0
2009-04-09 09:55:00,85.25,85.76,85.17,85.67,27600.0,70.6755,71.0983,70.6092,71.0237,27600.0
2009-04-09 10:00:00,85.67,86.14,85.67,85.99,23700.0,71.0237,71.4133,71.0237,71.289,23700.0
2009-04-09 10:05:00,86.07,86.07,85.87,85.97,14200.0,71.3553,71.3553,71.1895,71.2724,14200.0
2009-04-09 10:10:00,85.96,86.02,85.49,85.67,10100.0,71.2641,71.3139,70.8745,71.0237,10100.0
2009-04-09 10:15:00,85.85,85.85,85.4,85.58,7300.0,71.1729,71.1729,70.7999,70.9491,7300.0
2009-04-09 10:20:00,85.55,85.68,85.43,85.52,23700.0,70.9242,71.032,70.8247,70.8993,23700.0
2009-04-09 10:25:00,85.52,85.63,85.5,85.55,20400.0,70.8993,70.9905,70.8828,70.9242,20400.0
2009-04-09 10:30:00,85.57,85.6,85.48,85.56,12800.0,70.9408,70.9657,70.8662,70.9325,12800.0
2009-04-09 10:35:00,85.57,85.67,85.46,85.46,19800.0,70.9408,71.0237,70.8496,70.8496,19800.0
2009-04-09 10:40:00,85.5,85.58,85.48,85.56,11500.0,70.8828,70.9491,70.8662,70.9325,11500.0
2009-04-09 10:45:00,85.52,85.94,85.5,85.86,15200.0,70.8993,71.2475,70.8828,71.1812,15200.0
2009-04-09 10:50:00,85.86,86.3,85.84,86.06,7400.0,71.1812,71.546,71.1646,71.347,7400.0
2009-04-09 10:55:00,86.14,86.29,86.14,86.29,2800.0,71.4133,71.5377,71.4133,71.5377,2800.0
2009-04-09 11:00:00,86.29,86.39,86.1,86.39,4200.0,71.5377,71.6206,71.3802,71.6206,4200.0
2009-04-09 11:05:00,86.4,86.77,86.38,86.75,6500.0,71.6289,71.9356,71.6123,71.9191,6500.0
2009-04-09 11:10:00,86.75,86.84,86.67,86.74,8800.0,71.9191,71.9937,71.8527,71.9108,8800.0
2009-04-09 11:15:00,86.74,86.86,86.67,86.84,3100.0,71.9108,72.0103,71.8527,71.9937,3100.0
2009-04-09 11:20:00,86.8,86.99,86.8,86.81,5700.0,71.9605,72.118,71.9605,71.9688,5700.0
2009-04-09 11:25:00,86.87,86.89,86.6,86.64,1800.0,72.0185,72.0351,71.7947,71.8279,1800.0
2009-04-09 11:30:00,86.71,86.85,86.63,86.85,4600.0,71.8859,72.002,71.8196,72.002,4600.0
2009-04-09 11:35:00,86.82,87.09,86.82,87.06,5500.0,71.9771,72.2009,71.9771,72.1761,5500.0
2009-04-09 11:40:00,87.02,87.1,86.82,86.82,4900.0,72.1429,72.2092,71.9771,71.9771,4900.0
2009-04-09 11:45:00,86.82,86.94,86.81,86.94,2400.0,71.9771,72.0766,71.9688,72.0766,2400.0
2009-04-09 11:50:00,86.97,87.05,86.97,87.0,1600.0,72.1014,72.1678,72.1014,72.1263,1600.0
2009-04-09 11:55:00,87.0,87.21,86.97,87.17,3500.0,72.1263,72.3004,72.1014,72.2673,3500.0
2009-04-09 12:00:00,87.17,87.27,87.16,87.27,1200.0,72.2673,72.3502,72.259,72.3502,1200.0
2009-04-09 12:05:00,87.28,87.35,87.28,87.35,2000.0,72.3584,72.4165,72.3584,72.4165,2000.0
2009-04-09 12:10:00,87.27,87.31,87.08,87.1,2300.0,72.3502,72.3833,72.1926,72.2092,2300.0
2009-04-09 12:15:00,87.06,87.11,86.85,87.11,4000.0,72.1761,72.2175,72.002,72.2175,4000.0
2009-04-09 12:20:00,87.16,87.26,87.13,87.17,5200.0,72.259,72.3419,72.2341,72.2673,5200.0
2009-04-09 12:25:00,87.2,87.4,87.13,87.4,1500.0,72.2921,72.4579,72.2341,72.4579,1500.0
2009-04-09 12:30:00,87.42,87.49,87.4,87.48,3300.0,72.4745,72.5325,72.4579,72.5243,3300.0
2009-04-09 12:35:00,87.46,87.51,87.44,87.45,2000.0,72.5077,72.5491,72.4911,72.4994,2000.0
2009-04-09 12:40:00,87.45,87.54,87.33,87.42,3900.0,72.4994,72.574,72.3999,72.4745,3900.0
2009-04-09 12:45:00,87.43,87.57,87.37,87.57,2800.0,72.4828,72.5989,72.4331,72.5989,2800.0
2009-04-09 12:50:00,87.57,87.73,87.57,87.7,3200.0,72.5989,72.7315,72.5989,72.7066,3200.0
2009-04-09 12:55:00,87.66,87.76,87.66,87.72,2000.0,72.6735,72.7564,72.6735,72.7232,2000.0
2009-04-09 13:00:00,87.75,87.83,87.75,87.83,1400.0,72.7481,72.8144,72.7481,72.8144,1400.0
2009-04-09 13:05:00,87.83,88.06,87.76,88.01,5200.0,72.8144,73.0051,72.7564,72.9636,5200.0
2009-04-09 13:10:00,87.95,88.03,87.95,87.96,1500.0,72.9139,72.9802,72.9139,72.9222,1500.0
2009-04-09 13:15:00,87.94,88.0,87.87,88.0,6600.0,72.9056,72.9554,72.8476,72.9554,6600.0
2009-04-09 13:20:00,87.93,88.08,87.93,88.07,2900.0,72.8973,73.0217,72.8973,73.0134,2900.0
2009-04-09 13:25:00,88.03,88.03,87.86,87.92,1400.0,72.9802,72.9802,72.8393,72.889,1400.0
2009-04-09 13:30:00,87.93,87.95,87.92,87.95,500.0,72.8973,72.9139,72.889,72.9139,500.0
2009-04-09 13:35:00,87.9,88.0,87.89,87.93,1600.0,72.8725,72.9554,72.8642,72.8973,1600.0
2009-04-09 13:40:00,87.93,87.93,87.87,87.92,1000.0,72.8973,72.8973,72.8476,72.889,1000.0
2009-04-09 13:45:00,87.95,88.0,87.92,87.92,2100.0,72.9139,72.9554,72.889,72.889,2100.0
2009-04-09 13:50:00,87.98,88.02,87.91,88.01,1200.0,72.9388,72.9719,72.8807,72.9636,1200.0
2009-04-09 13:55:00,88.06,88.1,88.01,88.1,800.0,73.0051,73.0383,72.9636,73.0383,800.0
2009-04-09 14:00:00,88.03,88.14,88.01,88.1,1300.0,72.9802,73.0714,72.9636,73.0383,1300.0
2009-04-09 14:05:00,88.11,88.19,88.11,88.19,3300.0,73.0465,73.1129,73.0465,73.1129,3300.0
2009-04-09 14:10:00,88.19,88.2,88.01,88.03,3000.0,73.1129,73.1212,72.9636,72.9802,3000.0
2009-04-09 14:15:00,88.0,88.0,87.49,87.62,3900.0,72.9554,72.9554,72.5325,72.6403,3900.0
2009-04-09 14:20:00,87.62,87.66,87.56,87.56,1800.0,72.6403,72.6735,72.5906,72.5906,1800.0
2009-04-09 14:25:00,87.59,87.74,87.59,87.74,4100.0,72.6154,72.7398,72.6154,72.7398,4100.0
2009-04-09 14:30:00,87.75,88.01,87.74,88.0,9200.0,72.7481,72.9636,72.7398,72.9554,9200.0
2009-04-09 14:35:00,88.0,88.14,87.93,88.14,7700.0,72.9554,73.0714,72.8973,73.0714,7700.0
2009-04-09 14:40:00,88.12,88.21,88.05,88.05,5000.0,73.0548,73.1295,72.9968,72.9968,5000.0
2009-04-09 14:45:00,88.05,88.35,88.05,88.32,4800.0,72.9968,73.2455,72.9968,73.2206,4800.0
2009-04-09 14:50:00,88.3,88.3,88.06,88.06,2500.0,73.2041,73.2041,73.0051,73.0051,2500.0
2009-04-09 14:55:00,88.02,88.11,88.0,88.04,2900.0,72.9719,73.0465,72.9554,72.9885,2900.0
2009-04-09 15:00:00,88.05,88.15,88.0,88.12,4500.0,72.9968,73.0797,72.9554,73.0548,4500.0
2009-04-09 15:05:00,88.13,88.25,88.02,88.25,8700.0,73.0631,73.1626,72.9719,73.1626,8700.0
2009-04-09 15:10:00,88.2,88.25,88.0,88.0,7300.0,73.1212,73.1626,72.9554,72.9554,7300.0
2009-04-09 15:15:00,88.0,88.15,87.9,88.11,11700.0,72.9554,73.0797,72.8725,73.0465,11700.0
2009-04-09 15:20:00,88.1,88.12,87.69,87.69,8100.0,73.0383,73.0548,72.6984,72.6984,8100.0
2009-04-09 15:25:00,87.74,87.82,87.61,87.75,13500.0,72.7398,72.8061,72.632,72.7481,13500.0
2009-04-09 15:30:00,87.79,87.8,87.52,87.66,10400.0,72.7813,72.7895,72.5574,72.6735,10400.0
2009-04-09 15:35:00,87.66,87.76,87.57,87.74,11800.0,72.6735,72.7564,72.5989,72.7398,11800.0
2009-04-09 15:40:00,87.63,87.77,87.46,87.75,14800.0,72.6486,72.7647,72.5077,72.7481,14800.0
2009-04-09 15:45:00,87.77,87.81,87.63,87.72,24300.0,72.7647,72.7978,72.6486,72.7232,24300.0
2009-04-09 15:50:00,87.72,87.82,87.6,87.73,15400.0,72.7232,72.8061,72.6237,72.7315,15400.0
2009-04-09 15:55:00,87.68,87.89,87.5,87.89,20900.0,72.6901,72.8642,72.5408,72.8642,20900.0
2009-04-13 09:30:00,86.83,87.26,86.26,87.01,1800.0,71.9854,72.3419,71.5128,72.1346,1800.0
2009-04-13 09:35:00,86.92,87.11,86.14,86.16,2500.0,72.06,72.2175,71.4133,71.4299,2500.0
2009-04-13 09:40:00,86.38,86.38,85.8,85.98,5200.0,71.6123,71.6123,71.1315,71.2807,5200.0
2009-04-13 09:45:00,85.84,85.97,85.57,85.74,4500.0,71.1646,71.2724,70.9408,71.0817,4500.0
2009-04-13 09:50:00,85.63,85.65,85.09,85.12,5900.0,70.9905,71.0071,70.5429,70.5677,5900.0
2009-04-13 09:55:00,85.15,85.15,84.47,84.8,5000.0,70.5926,70.5926,70.0289,70.3024,5000.0
2009-04-13 10:00:00,84.64,84.79,84.45,84.46,7400.0,70.1698,70.2941,70.0123,70.0206,7400.0
2009-04-13 10:05:00,84.41,84.41,84.1,84.12,10700.0,69.9791,69.9791,69.7221,69.7387,10700.0
2009-04-13 10:10:00,84.17,84.69,84.12,84.57,7700.0,69.7801,70.2112,69.7387,70.1118,7700.0
2009-04-13 10:15:00,84.57,84.63,84.27,84.5,8800.0,70.1118,70.1615,69.863,70.0537,8800.0
2009-04-13 10:20:00,84.52,84.93,84.52,84.85,10500.0,70.0703,70.4102,70.0703,70.3439,10500.0
2009-04-13 10:25:00,84.85,84.92,84.69,84.86,4400.0,70.3439,70.4019,70.2112,70.3522,4400.0
2009-04-13 10:30:00,84.86,84.86,84.56,84.56,6800.0,70.3522,70.3522,70.1035,70.1035,6800.0
2009-04-13 10:35:00,84.51,84.74,84.29,84.29,4500.0,70.062,70.2527,69.8796,69.8796,4500.0
2009-04-13 10:40:00,84.32,84.41,84.19,84.26,4700.0,69.9045,69.9791,69.7967,69.8548,4700.0
2009-04-13 10:45:00,84.28,84.31,84.18,84.18,900.0,69.8713,69.8962,69.7884,69.7884,900.0
2009-04-13 10:50:00,84.36,84.51,84.27,84.27,4200.0,69.9377,70.062,69.863,69.863,4200.0
2009-04-13 10:55:00,84.27,84.36,84.14,84.14,3100.0,69.863,69.9377,69.7553,69.7553,3100.0
2009-04-13 11:00:00,84.17,84.17,83.61,83.61,6900.0,69.7801,69.7801,69.3159,69.3159,6900.0
2009-04-13 11:05:00,83.75,83.95,83.62,83.72,2900.0,69.4319,69.5978,69.3242,69.4071,2900.0
2009-04-13 11:10:00,83.75,84.0,83.75,84.0,2700.0,69.4319,69.6392,69.4319,69.6392,2700.0
2009-04-13 11:15:00,83.95,84.18,83.9,84.13,2300.0,69.5978,69.7884,69.5563,69.747,2300.0
2009-04-13 11:20:00,84.13,84.13,83.91,84.06,2500.0,69.747,69.747,69.5646,69.6889,2500.0
2009-04-13 11:25:00,84.07,84.6,84.07,84.46,3700.0,69.6972,70.1366,69.6972,70.0206,3700.0
2009-04-13 11:30:00,84.42,84.42,84.33,84.33,1300.0,69.9874,69.9874,69.9128,69.9128,1300.0
2009-04-13 11:35:00,84.29,84.29,84.19,84.22,1300.0,69.8796,69.8796,69.7967,69.8216,1300.0
2009-04-13 11:40:00,84.2,84.34,84.19,84.34,600.0,69.805,69.9211,69.7967,69.9211,600.0
2009-04-13 11:45:00,84.18,84.32,84.17,84.31,1500.0,69.7884,69.9045,69.7801,69.8962,1500.0
2009-04-13 11:50:00,84.21,84.35,84.03,84.27,10600.0,69.8133,69.9294,69.6641,69.863,10600.0
2009-04-13 11:55:00,84.26,84.49,84.26,84.49,2500.0,69.8548,70.0454,69.8548,70.0454,2500.0
2009-04-13 12:00:00,84.56,84.83,84.53,84.82,5400.0,70.1035,70.3273,70.0786,70.319,5400.0
2009-04-13 12:05:00,84.83,84.96,84.78,84.96,7100.0,70.3273,70.4351,70.2859,70.4351,7100.0
2009-04-13 12:10:00,84.92,85.23,84.92,85.17,7000.0,70.4019,70.6589,70.4019,70.6092,7000.0
2009-04-13 12:15:00,85.17,85.43,85.17,85.41,5100.0,70.6092,70.8247,70.6092,70.8081,5100.0
2009-04-13 12:20:00,85.41,85.61,85.41,85.45,5200.0,70.8081,70.974,70.8081,70.8413,5200.0
2009-04-13 12:25:00,85.5,85.66,85.43,85.66,4800.0,70.8828,71.0154,70.8247,71.0154,4800.0
2009-04-13 12:30:00,85.68,85.97,85.68,85.96,5500.0,71.032,71.2724,71.032,71.2641,5500.0
2009-04-13 12:35:00,85.94,85.95,85.84,85.95,3300.0,71.2475,71.2558,71.1646,71.2558,3300.0
2009-04-13 12:40:00,85.95,86.0,85.92,85.98,7200.0,71.2558,71.2973,71.231,71.2807,7200.0
2009-04-13 12:45:00,85.98,86.0,85.9,86.0,2200.0,71.2807,71.2973,71.2144,71.2973,2200.0
2009-04-13 12:50:00,85.99,86.25,85.98,86.25,4600.0,71.289,71.5045,71.2807,71.5045,4600.0
2009-04-13 12:55:00,86.23,86.53,86.22,86.52,4800.0,71.488,71.7367,71.4797,71.7284,4800.0
2009-04-13 13:00:00,86.48,86.48,86.02,86.14,9300.0,71.6952,71.6952,71.3139,71.4133,9300.0
2009-04-13 13:05:00,86.19,86.2,86.1,86.2,4000.0,71.4548,71.4631,71.3802,71.4631,4000.0
2009-04-13 13:10:00,86.17,86.2,85.98,85.98,8500.0,71.4382,71.4631,71.2807,71.2807,8500.0
2009-04-13 13:15:00,85.96,86.13,85.96,86.03,5600.0,71.2641,71.4051,71.2641,71.3222,5600.0
2009-04-13 13:20:00,86.11,86.31,86.11,86.31,10600.0,71.3885,71.5543,71.3885,71.5543,10600.0
2009-04-13 13:25:00,86.33,86.34,86.16,86.27,3000.0,71.5709,71.5792,71.4299,71.5211,3000.0
2009-04-13 13:30:00,86.33,86.61,86.32,86.61,1900.0,71.5709,71.803,71.5626,71.803,1900.0
2009-04-13 13:35:00,86.59,86.61,86.34,86.47,6000.0,71.7864,71.803,71.5792,71.6869,6000.0
2009-04-13 13:40:00,86.49,86.77,86.49,86.77,3100.0,71.7035,71.9356,71.7035,71.9356,3100.0
2009-04-13 13:45:00,86.79,87.17,86.77,87.1,14300.0,71.9522,72.2673,71.9356,72.2092,14300.0
2009-04-13 13:50:00,87.08,87.21,87.07,87.19,2800.0,72.1926,72.3004,72.1843,72.2838,2800.0
2009-04-13 13:55:00,87.25,87.41,87.17,87.23,17900.0,72.3336,72.4662,72.2673,72.317,17900.0
2009-04-13 14:00:00,87.28,87.43,87.28,87.4,4600.0,72.3584,72.4828,72.3584,72.4579,4600.0
2009-04-13 14:05:00,87.41,87.46,87.35,87.35,6200.0,72.4662,72.5077,72.4165,72.4165,6200.0
2009-04-13 14:10:00,87.41,87.41,87.19,87.29,8300.0,72.4662,72.4662,72.2838,72.3667,8300.0
2009-04-13 14:15:00,87.36,87.41,87.18,87.26,10100.0,72.4248,72.4662,72.2755,72.3419,10100.0
2009-04-13 14:20:00,87.28,87.35,87.17,87.24,5000.0,72.3584,72.4165,72.2673,72.3253,5000.0
2009-04-13 14:25:00,87.36,87.45,87.23,87.33,9500.0,72.4248,72.4994,72.317,72.3999,9500.0
2009-04-13 14:30:00,87.33,87.4,87.25,87.4,11800.0,72.3999,72.4579,72.3336,72.4579,11800.0
2009-04-13 14:35:00,87.4,87.47,87.28,87.36,7200.0,72.4579,72.516,72.3584,72.4248,7200.0
2009-04-13 14:40:00,87.31,87.46,87.25,87.32,10900.0,72.3833,72.5077,72.3336,72.3916,10900.0
2009-04-13 14:45:00,87.33,87.35,87.1,87.31,7700.0,72.3999,72.4165,72.2092,72.3833,7700.0
2009-04-13 14:50:00,87.31,87.44,87.17,87.38,6600.0,72.3833,72.4911,72.2673,72.4414,6600.0
2009-04-13 14:55:00,87.41,87.6,87.4,87.56,9900.0,72.4662,72.6237,72.4579,72.5906,9900.0
2009-04-13 15:00:00,87.48,87.83,87.31,87.82,18800.0,72.5243,72.8144,72.3833,72.8061,18800.0
2009-04-13 15:05:00,87.87,88.05,87.8,88.0,15200.0,72.8476,72.9968,72.7895,72.9554,15200.0
2009-04-13 15:10:00,87.97,88.24,87.9,88.24,14900.0,72.9305,73.1543,72.8725,73.1543,14900.0
2009-04-13 15:15:00,88.3,88.51,88.3,88.36,12000.0,73.2041,73.3782,73.2041,73.2538,12000.0
2009-04-13 15:20:00,88.35,88.53,88.32,88.51,12600.0,73.2455,73.3947,73.2206,73.3782,12600.0
2009-04-13 15:25:00,88.49,88.52,88.23,88.31,13900.0,73.3616,73.3865,73.146,73.2124,13900.0
2009-04-13 15:30:00,88.37,88.58,88.28,88.54,10800.0,73.2621,73.4362,73.1875,73.403,10800.0
2009-04-13 15:35:00,88.58,88.7,88.42,88.66,10600.0,73.4362,73.5357,73.3036,73.5025,10600.0
2009-04-13 15:40:00,88.66,88.71,88.51,88.67,11600.0,73.5025,73.544,73.3782,73.5108,11600.0
2009-04-13 15:45:00,88.62,88.7,88.43,88.6,17500.0,73.4694,73.5357,73.3118,73.4528,17500.0
2009-04-13 15:50:00,88.69,88.69,88.2,88.32,15200.0,73.5274,73.5274,73.1212,73.2206,15200.0
2009-04-13 15:55:00,88.33,88.36,88.15,88.15,26300.0,73.2289,73.2538,73.0797,73.0797,26300.0
2009-04-14 09:30:00,87.12,87.19,86.83,87.19,6000.0,72.2258,72.2838,71.9854,72.2838,6000.0
2009-04-14 09:35:00,86.95,86.96,85.8,86.38,8800.0,72.0849,72.0932,71.1315,71.6123,8800.0
2009-04-14 09:40:00,86.38,86.38,85.91,86.09,6700.0,71.6123,71.6123,71.2227,71.3719,6700.0
2009-04-14 09:45:00,86.09,86.09,85.3,86.01,7400.0,71.3719,71.3719,70.717,71.3056,7400.0
2009-04-14 09:50:00,85.97,86.31,85.81,86.22,8600.0,71.2724,71.5543,71.1398,71.4797,8600.0
2009-04-14 09:55:00,86.35,86.76,86.16,86.6,4100.0,71.5874,71.9273,71.4299,71.7947,4100.0
2009-04-14 10:00:00,86.6,87.11,86.6,86.96,4400.0,71.7947,72.2175,71.7947,72.0932,4400.0
2009-04-14 10:05:00,86.93,86.93,86.47,86.69,8500.0,72.0683,72.0683,71.6869,71.8693,8500.0
2009-04-14 10:10:00,86.69,86.88,86.58,86.79,8000.0,71.8693,72.0268,71.7781,71.9522,8000.0
2009-04-14 10:15:00,86.79,86.79,86.39,86.56,2400.0,71.9522,71.9522,71.6206,71.7615,2400.0
2009-04-14 10:20:00,86.7,86.7,86.41,86.41,1000.0,71.8776,71.8776,71.6372,71.6372,1000.0
2009-04-14 10:25:00,86.48,86.71,86.36,86.71,2900.0,71.6952,71.8859,71.5957,71.8859,2900.0
2009-04-14 10:30:00,86.68,86.98,86.58,86.72,4100.0,71.861,72.1097,71.7781,71.8942,4100.0
2009-04-14 10:35:00,86.59,86.77,86.5,86.77,1900.0,71.7864,71.9356,71.7118,71.9356,1900.0
2009-04-14 10:40:00,86.77,87.02,86.77,86.88,1700.0,71.9356,72.1429,71.9356,72.0268,1700.0
2009-04-14 10:45:00,86.94,86.99,86.67,86.67,6900.0,72.0766,72.118,71.8527,71.8527,6900.0
2009-04-14 10:50:00,86.57,86.65,86.45,86.5,3200.0,71.7698,71.8362,71.6703,71.7118,3200.0
2009-04-14 10:55:00,86.5,86.61,86.36,86.61,1800.0,71.7118,71.803,71.5957,71.803,1800.0
2009-04-14 11:00:00,86.65,86.65,86.37,86.42,4200.0,71.8362,71.8362,71.604,71.6455,4200.0
2009-04-14 11:05:00,86.42,86.42,85.83,85.98,2100.0,71.6455,71.6455,71.1563,71.2807,2100.0
2009-04-14 11:10:00,86.01,86.01,85.81,85.94,1100.0,71.3056,71.3056,71.1398,71.2475,1100.0
2009-04-14 11:15:00,86.01,86.06,85.92,85.92,1300.0,71.3056,71.347,71.231,71.231,1300.0
2009-04-14 11:20:00,85.91,85.91,85.61,85.75,2200.0,71.2227,71.2227,70.974,71.09,2200.0
2009-04-14 11:25:00,85.9,85.9,85.69,85.71,1100.0,71.2144,71.2144,71.0403,71.0569,1100.0
2009-04-14 11:30:00,85.86,85.9,85.86,85.9,1100.0,71.1812,71.2144,71.1812,71.2144,1100.0
2009-04-14 11:35:00,85.93,86.0,85.6,85.63,2600.0,71.2392,71.2973,70.9657,70.9905,2600.0
2009-04-14 11:40:00,85.71,85.88,85.65,85.65,3900.0,71.0569,71.1978,71.0071,71.0071,3900.0
2009-04-14 11:45:00,85.71,85.94,85.68,85.79,6500.0,71.0569,71.2475,71.032,71.1232,6500.0
2009-04-14 11:50:00,85.79,85.83,85.48,85.68,2800.0,71.1232,71.1563,70.8662,71.032,2800.0
2009-04-14 11:55:00,85.68,85.68,85.13,85.13,7900.0,71.032,71.032,70.576,70.576,7900.0
2009-04-14 12:00:00,85.13,85.17,84.95,85.15,1200.0,70.576,70.6092,70.4268,70.5926,1200.0
2009-04-14 12:05:00,85.1,85.16,84.9,84.9,1200.0,70.5511,70.6009,70.3853,70.3853,1200.0
2009-04-14 12:10:00,84.99,85.03,84.86,84.99,2300.0,70.46,70.4931,70.3522,70.46,2300.0
2009-04-14 12:15:00,85.07,85.07,84.88,85.04,6000.0,70.5263,70.5263,70.3688,70.5014,6000.0
2009-04-14 12:20:00,85.0,85.16,84.88,85.16,1100.0,70.4682,70.6009,70.3688,70.6009,1100.0
2009-04-14 12:25:00,85.16,85.22,85.16,85.21,1700.0,70.6009,70.6506,70.6009,70.6423,1700.0
2009-04-14 12:30:00,85.19,85.19,85.07,85.12,1500.0,70.6258,70.6258,70.5263,70.5677,1500.0
2009-04-14 12:35:00,85.12,85.12,84.9,84.9,1400.0,70.5677,70.5677,70.3853,70.3853,1400.0
2009-04-14 12:40:00,84.89,85.0,84.75,84.75,6300.0,70.377,70.4682,70.261,70.261,6300.0
2009-04-14 12:45:00,84.73,84.73,84.29,84.42,3100.0,70.2444,70.2444,69.8796,69.9874,3100.0
2009-04-14 12:50:00,84.5,84.55,84.41,84.52,4800.0,70.0537,70.0952,69.9791,70.0703,4800.0
2009-04-14 12:55:00,84.52,84.52,84.34,84.44,3200.0,70.0703,70.0703,69.9211,70.004,3200.0
2009-04-14 13:00:00,84.44,84.54,84.33,84.33,800.0,70.004,70.0869,69.9128,69.9128,800.0
2009-04-14 13:05:00,84.33,84.39,84.25,84.33,2500.0,69.9128,69.9625,69.8465,69.9128,2500.0
2009-04-14 13:10:00,84.33,84.39,84.05,84.31,5800.0,69.9128,69.9625,69.6807,69.8962,5800.0
2009-04-14 13:15:00,84.31,84.38,84.19,84.19,1500.0,69.8962,69.9542,69.7967,69.7967,1500.0
2009-04-14 13:20:00,84.24,84.3,84.1,84.17,2300.0,69.8382,69.8879,69.7221,69.7801,2300.0
2009-04-14 13:25:00,84.17,84.39,84.03,84.39,2200.0,69.7801,69.9625,69.6641,69.9625,2200.0
2009-04-14 13:30:00,84.48,84.55,84.48,84.48,1500.0,70.0371,70.0952,70.0371,70.0371,1500.0
2009-04-14 13:35:00,84.4,84.45,84.22,84.22,1800.0,69.9708,70.0123,69.8216,69.8216,1800.0
2009-04-14 13:40:00,84.22,84.32,84.13,84.32,3100.0,69.8216,69.9045,69.747,69.9045,3100.0
2009-04-14 13:45:00,84.34,84.37,84.14,84.32,10000.0,69.9211,69.9459,69.7553,69.9045,10000.0
2009-04-14 13:50:00,84.22,84.32,84.04,84.04,3800.0,69.8216,69.9045,69.6724,69.6724,3800.0
2009-04-14 13:55:00,84.03,84.28,84.03,84.28,2200.0,69.6641,69.8713,69.6641,69.8713,2200.0
2009-04-14 14:00:00,84.34,84.41,84.2,84.28,6100.0,69.9211,69.9791,69.805,69.8713,6100.0
2009-04-14 14:05:00,84.38,84.43,84.03,84.05,10800.0,69.9542,69.9957,69.6641,69.6807,10800.0
2009-04-14 14:10:00,84.08,84.32,83.89,84.32,6600.0,69.7055,69.9045,69.548,69.9045,6600.0
2009-04-14 14:15:00,84.41,84.52,84.22,84.47,3300.0,69.9791,70.0703,69.8216,70.0289,3300.0
2009-04-14 14:20:00,84.46,84.86,84.36,84.76,3400.0,70.0206,70.3522,69.9377,70.2693,3400.0
2009-04-14 14:25:00,84.76,84.91,84.72,84.91,3100.0,70.2693,70.3936,70.2361,70.3936,3100.0
2009-04-14 14:30:00,84.96,84.96,84.61,84.61,1600.0,70.4351,70.4351,70.1449,70.1449,1600.0
2009-04-14 14:35:00,84.63,84.66,84.4,84.62,2800.0,70.1615,70.1864,69.9708,70.1532,2800.0
2009-04-14 14:40:00,84.71,84.83,84.65,84.79,3800.0,70.2278,70.3273,70.1781,70.2941,3800.0
2009-04-14 14:45:00,84.79,84.92,84.68,84.78,4000.0,70.2941,70.4019,70.2029,70.2859,4000.0
2009-04-14 14:50:00,84.84,84.84,84.34,84.34,2800.0,70.3356,70.3356,69.9211,69.9211,2800.0
2009-04-14 14:55:00,84.42,85.03,84.41,85.03,6900.0,69.9874,70.4931,69.9791,70.4931,6900.0
2009-04-14 15:00:00,85.12,85.21,84.97,84.97,4600.0,70.5677,70.6423,70.4434,70.4434,4600.0
2009-04-14 15:05:00,84.93,85.08,84.63,84.68,9100.0,70.4102,70.5346,70.1615,70.2029,9100.0
2009-04-14 15:10:00,84.68,84.83,84.56,84.76,6400.0,70.2029,70.3273,70.1035,70.2693,6400.0
2009-04-14 15:15:00,84.76,85.03,84.64,85.03,10000.0,70.2693,70.4931,70.1698,70.4931,10000.0
2009-04-14 15:20:00,85.03,85.1,84.69,84.76,5600.0,70.4931,70.5511,70.2112,70.2693,5600.0
2009-04-14 15:25:00,84.82,84.85,84.41,84.56,8700.0,70.319,70.3439,69.9791,70.1035,8700.0
2009-04-14 15:30:00,84.64,84.83,84.47,84.49,41400.0,70.1698,70.3273,70.0289,70.0454,41400.0
2009-04-14 15:35:00,84.51,84.68,84.33,84.33,11400.0,70.062,70.2029,69.9128,69.9128,11400.0
2009-04-14 15:40:00,84.31,84.63,84.3,84.39,17400.0,69.8962,70.1615,69.8879,69.9625,17400.0
2009-04-14 15:45:00,84.39,84.73,84.28,84.3,9500.0,69.9625,70.2444,69.8713,69.8879,9500.0
2009-04-14 15:50:00,84.3,84.51,84.09,84.09,10600.0,69.8879,70.062,69.7138,69.7138,10600.0
2009-04-14 15:55:00,84.1,84.42,84.04,84.26,24700.0,69.7221,69.9874,69.6724,69.8548,24700.0
2009-04-15 09:30:00,84.78,85.0,83.44,84.77,1800.0,70.2859,70.4682,69.1749,70.2776,1800.0
2009-04-15 09:35:00,84.0,84.17,83.88,83.96,6200.0,69.6392,69.7801,69.5397,69.606,6200.0
2009-04-15 09:40:00,83.96,84.04,83.89,84.04,1800.0,69.606,69.6724,69.548,69.6724,1800.0
2009-04-15 09:45:00,84.28,84.49,84.19,84.26,4400.0,69.8713,70.0454,69.7967,69.8548,4400.0
2009-04-15 09:50:00,84.36,85.05,84.33,84.76,13400.0,69.9377,70.5097,69.9128,70.2693,13400.0
2009-04-15 09:55:00,84.74,85.12,84.49,85.12,4200.0,70.2527,70.5677,70.0454,70.5677,4200.0
2009-04-15 10:00:00,85.13,85.22,84.88,85.03,5200.0,70.576,70.6506,70.3688,70.4931,5200.0
2009-04-15 10:05:00,85.08,85.16,84.68,84.96,3400.0,70.5346,70.6009,70.2029,70.4351,3400.0
2009-04-15 10:10:00,84.96,85.25,84.87,84.87,4100.0,70.4351,70.6755,70.3605,70.3605,4100.0
2009-04-15 10:15:00,84.88,85.04,84.76,85.0,2600.0,70.3688,70.5014,70.2693,70.4682,2600.0
2009-04-15 10:20:00,85.01,85.33,85.0,85.18,4200.0,70.4765,70.7418,70.4682,70.6175,4200.0
2009-04-15 10:25:00,85.17,85.45,85.17,85.23,4700.0,70.6092,70.8413,70.6092,70.6589,4700.0
2009-04-15 10:30:00,85.36,85.36,84.69,85.05,1800.0,70.7667,70.7667,70.2112,70.5097,1800.0
2009-04-15 10:35:00,84.99,85.17,84.81,85.0,1600.0,70.46,70.6092,70.3107,70.4682,1600.0
2009-04-15 10:40:00,85.03,85.32,84.98,85.26,2900.0,70.4931,70.7335,70.4517,70.6838,2900.0
2009-04-15 10:45:00,85.28,85.39,85.08,85.22,4300.0,70.7004,70.7916,70.5346,70.6506,4300.0
2009-04-15 10:50:00,85.07,85.07,84.7,84.79,2200.0,70.5263,70.5263,70.2195,70.2941,2200.0
2009-04-15 10:55:00,84.89,84.99,84.66,84.7,1500.0,70.377,70.46,70.1864,70.2195,1500.0
2009-04-15 11:00:00,84.68,84.88,84.68,84.72,1700.0,70.2029,70.3688,70.2029,70.2361,1700.0
2009-04-15 11:05:00,84.79,84.83,84.63,84.77,1900.0,70.2941,70.3273,70.1615,70.2776,1900.0
2009-04-15 11:10:00,84.78,84.85,84.71,84.73,3400.0,70.2859,70.3439,70.2278,70.2444,3400.0
2009-04-15 11:15:00,84.75,84.75,84.43,84.67,3700.0,70.261,70.261,69.9957,70.1947,3700.0
2009-04-15 11:20:00,84.67,84.9,84.49,84.62,5700.0,70.1947,70.3853,70.0454,70.1532,5700.0
2009-04-15 11:25:00,84.68,84.81,84.59,84.59,1400.0,70.2029,70.3107,70.1283,70.1283,1400.0
2009-04-15 11:30:00,84.61,85.09,84.61,85.09,4200.0,70.1449,70.5429,70.1449,70.5429,4200.0
2009-04-15 11:35:00,85.13,85.33,85.13,85.2,5700.0,70.576,70.7418,70.576,70.634,5700.0
2009-04-15 11:40:00,85.18,85.33,85.18,85.31,2100.0,70.6175,70.7418,70.6175,70.7252,2100.0
2009-04-15 11:45:00,85.26,85.46,85.2,85.46,7200.0,70.6838,70.8496,70.634,70.8496,7200.0
2009-04-15 11:50:00,85.33,85.74,85.26,85.63,1700.0,70.7418,71.0817,70.6838,70.9905,1700.0
2009-04-15 11:55:00,85.57,86.04,85.49,86.04,3200.0,70.9408,71.3304,70.8745,71.3304,3200.0
2009-04-15 12:00:00,85.91,86.0,85.64,85.82,8300.0,71.2227,71.2973,70.9988,71.1481,8300.0
2009-04-15 12:05:00,85.87,86.02,85.73,85.84,5400.0,71.1895,71.3139,71.0734,71.1646,5400.0
2009-04-15 12:10:00,85.85,86.13,85.73,86.05,7700.0,71.1729,71.4051,71.0734,71.3387,7700.0
2009-04-15 12:15:00,86.07,86.21,85.96,86.21,3200.0,71.3553,71.4714,71.2641,71.4714,3200.0
2009-04-15 12:20:00,86.12,86.44,86.03,86.38,7700.0,71.3968,71.6621,71.3222,71.6123,7700.0
2009-04-15 12:25:00,86.32,86.38,86.29,86.38,1600.0,71.5626,71.6123,71.5377,71.6123,1600.0
2009-04-15 12:30:00,86.19,86.27,86.13,86.14,1700.0,71.4548,71.5211,71.4051,71.4133,1700.0
2009-04-15 12:35:00,86.18,86.29,86.1,86.19,4500.0,71.4465,71.5377,71.3802,71.4548,4500.0
2009-04-15 12:40:00,86.16,86.31,86.16,86.31,2300.0,71.4299,71.5543,71.4299,71.5543,2300.0
2009-04-15 12:45:00,86.34,86.52,86.32,86.32,1000.0,71.5792,71.7284,71.5626,71.5626,1000.0
2009-04-15 12:50:00,86.41,86.6,86.35,86.52,4700.0,71.6372,71.7947,71.5874,71.7284,4700.0
2009-04-15 12:55:00,86.51,86.77,86.51,86.57,3300.0,71.7201,71.9356,71.7201,71.7698,3300.0
2009-04-15 13:00:00,86.62,86.78,86.35,86.65,7100.0,71.8113,71.9439,71.5874,71.8362,7100.0
2009-04-15 13:05:00,86.67,86.67,86.38,86.51,2300.0,71.8527,71.8527,71.6123,71.7201,2300.0
2009-04-15 13:10:00,86.45,86.48,86.44,86.48,900.0,71.6703,71.6952,71.6621,71.6952,900.0
2009-04-15 13:15:00,86.43,86.54,86.36,86.36,1000.0,71.6538,71.745,71.5957,71.5957,1000.0
2009-04-15 13:20:00,86.42,86.47,86.29,86.29,2100.0,71.6455,71.6869,71.5377,71.5377,2100.0
2009-04-15 13:25:00,86.16,86.39,86.16,86.39,1900.0,71.4299,71.6206,71.4299,71.6206,1900.0
2009-04-15 13:30:00,86.41,86.48,86.32,86.38,5300.0,71.6372,71.6952,71.5626,71.6123,5300.0
2009-04-15 13:35:00,86.39,86.61,86.39,86.41,4500.0,71.6206,71.803,71.6206,71.6372,4500.0
2009-04-15 13:40:00,86.42,86.42,86.05,86.14,3800.0,71.6455,71.6455,71.3387,71.4133,3800.0
2009-04-15 13:45:00,86.13,86.16,85.95,85.95,2100.0,71.4051,71.4299,71.2558,71.2558,2100.0
2009-04-15 13:50:00,85.92,85.98,85.54,85.67,2800.0,71.231,71.2807,70.9159,71.0237,2800.0
2009-04-15 13:55:00,85.67,85.94,85.67,85.94,1700.0,71.0237,71.2475,71.0237,71.2475,1700.0
2009-04-15 14:00:00,86.03,86.37,85.92,86.27,5300.0,71.3222,71.604,71.231,71.5211,5300.0
2009-04-15 14:05:00,86.29,86.32,86.15,86.25,2000.0,71.5377,71.5626,71.4216,71.5045,2000.0
2009-04-15 14:10:00,86.26,86.26,85.99,86.1,2200.0,71.5128,71.5128,71.289,71.3802,2200.0
2009-04-15 14:15:00,86.01,86.01,85.7,85.7,800.0,71.3056,71.3056,71.0486,71.0486,800.0
2009-04-15 14:20:00,85.61,85.67,85.54,85.59,3100.0,70.974,71.0237,70.9159,70.9574,3100.0
2009-04-15 14:25:00,85.61,85.62,85.4,85.48,3000.0,70.974,70.9822,70.7999,70.8662,3000.0
2009-04-15 14:30:00,85.58,85.69,85.41,85.43,3600.0,70.9491,71.0403,70.8081,70.8247,3600.0
2009-04-15 14:35:00,85.47,85.64,85.43,85.46,2000.0,70.8579,70.9988,70.8247,70.8496,2000.0
2009-04-15 14:40:00,85.37,85.38,85.22,85.38,1700.0,70.775,70.7833,70.6506,70.7833,1700.0
2009-04-15 14:45:00,85.43,85.51,85.43,85.51,800.0,70.8247,70.8911,70.8247,70.8911,800.0
2009-04-15 14:50:00,85.4,85.4,85.2,85.2,1600.0,70.7999,70.7999,70.634,70.634,1600.0
2009-04-15 14:55:00,85.23,85.29,85.04,85.24,3500.0,70.6589,70.7087,70.5014,70.6672,3500.0
2009-04-15 15:00:00,85.23,85.75,85.23,85.59,5100.0,70.6589,71.09,70.6589,70.9574,5100.0
2009-04-15 15:05:00,85.57,85.88,85.32,85.5,9000.0,70.9408,71.1978,70.7335,70.8828,9000.0
2009-04-15 15:10:00,85.57,85.94,85.47,85.82,3900.0,70.9408,71.2475,70.8579,71.1481,3900.0
2009-04-15 15:15:00,85.81,86.24,85.74,86.07,5100.0,71.1398,71.4962,71.0817,71.3553,5100.0
2009-04-15 15:20:00,85.98,85.99,85.67,85.89,2900.0,71.2807,71.289,71.0237,71.2061,2900.0
2009-04-15 15:25:00,85.87,85.97,85.65,85.72,3200.0,71.1895,71.2724,71.0071,71.0651,3200.0
2009-04-15 15:30:00,85.76,85.9,85.61,85.72,8700.0,71.0983,71.2144,70.974,71.0651,8700.0
2009-04-15 15:35:00,85.69,85.94,85.66,85.94,12100.0,71.0403,71.2475,71.0154,71.2475,12100.0
2009-04-15 15:40:00,85.99,86.07,85.89,85.89,6100.0,71.289,71.3553,71.2061,71.2061,6100.0
2009-04-15 15:45:00,85.98,86.04,85.73,86.03,6500.0,71.2807,71.3304,71.0734,71.3222,6500.0
2009-04-15 15:50:00,85.97,86.39,85.88,86.39,6900.0,71.2724,71.6206,71.1978,71.6206,6900.0
2009-04-15 15:55:00,86.38,86.52,86.32,86.43,15600.0,71.6123,71.7284,71.5626,71.6538,15600.0
2009-04-16 09:30:00,87.45,87.45,86.72,87.06,3800.0,72.4994,72.4994,71.8942,72.1761,3800.0
2009-04-16 09:35:00,86.76,86.91,86.39,86.7,3100.0,71.9273,72.0517,71.6206,71.8776,3100.0
2009-04-16 09:40:00,86.48,86.59,86.12,86.29,4100.0,71.6952,71.7864,71.3968,71.5377,4100.0
2009-04-16 09:45:00,86.33,87.16,86.29,86.78,13100.0,71.5709,72.259,71.5377,71.9439,13100.0
2009-04-16 09:50:00,86.74,86.74,86.12,86.38,4500.0,71.9108,71.9108,71.3968,71.6123,4500.0
2009-04-16 09:55:00,86.51,86.61,86.45,86.61,1500.0,71.7201,71.803,71.6703,71.803,1500.0
2009-04-16 10:00:00,86.58,87.06,86.36,86.45,6800.0,71.7781,72.1761,71.5957,71.6703,6800.0
2009-04-16 10:05:00,86.52,87.06,86.52,87.06,6300.0,71.7284,72.1761,71.7284,72.1761,6300.0
2009-04-16 10:10:00,87.06,87.15,86.81,86.89,1300.0,72.1761,72.2507,71.9688,72.0351,1300.0
2009-04-16 10:15:00,86.8,87.06,86.77,86.92,7700.0,71.9605,72.1761,71.9356,72.06,7700.0
2009-04-16 10:20:00,86.87,87.11,86.87,87.05,6200.0,72.0185,72.2175,72.0185,72.1678,6200.0
2009-04-16 10:25:00,87.05,87.44,87.05,87.35,4400.0,72.1678,72.4911,72.1678,72.4165,4400.0
2009-04-16 10:30:00,87.44,87.67,87.43,87.58,4600.0,72.4911,72.6818,72.4828,72.6072,4600.0
2009-04-16 10:35:00,87.61,87.62,87.4,87.61,7600.0,72.632,72.6403,72.4579,72.632,7600.0
2009-04-16 10:40:00,87.54,87.71,87.44,87.54,9600.0,72.574,72.7149,72.4911,72.574,9600.0
2009-04-16 10:45:00,87.5,87.55,87.32,87.55,8700.0,72.5408,72.5823,72.3916,72.5823,8700.0
2009-04-16 10:50:00,87.6,87.75,87.54,87.54,4800.0,72.6237,72.7481,72.574,72.574,4800.0
2009-04-16 10:55:00,87.51,88.0,87.49,87.89,6000.0,72.5491,72.9554,72.5325,72.8642,6000.0
2009-04-16 11:00:00,87.89,87.97,87.83,87.83,2500.0,72.8642,72.9305,72.8144,72.8144,2500.0
2009-04-16 11:05:00,87.78,88.04,87.7,88.04,8100.0,72.773,72.9885,72.7066,72.9885,8100.0
2009-04-16 11:10:00,88.1,88.17,87.86,87.95,2600.0,73.0383,73.0963,72.8393,72.9139,2600.0
2009-04-16 11:15:00,87.95,88.03,87.83,87.94,2700.0,72.9139,72.9802,72.8144,72.9056,2700.0
2009-04-16 11:20:00,87.96,88.08,87.87,87.94,3400.0,72.9222,73.0217,72.8476,72.9056,3400.0
2009-04-16 11:25:00,88.0,88.09,87.73,88.04,12300.0,72.9554,73.03,72.7315,72.9885,12300.0
2009-04-16 11:30:00,88.09,88.1,87.88,87.95,3500.0,73.03,73.0383,72.8559,72.9139,3500.0
2009-04-16 11:35:00,87.91,88.33,87.91,88.18,12200.0,72.8807,73.2289,72.8807,73.1046,12200.0
2009-04-16 11:40:00,88.19,88.2,88.05,88.11,1800.0,73.1129,73.1212,72.9968,73.0465,1800.0
2009-04-16 11:45:00,88.2,88.48,88.2,88.43,6300.0,73.1212,73.3533,73.1212,73.3118,6300.0
2009-04-16 11:50:00,88.32,88.43,88.3,88.43,4500.0,73.2206,73.3118,73.2041,73.3118,4500.0
2009-04-16 11:55:00,88.43,88.69,88.43,88.59,5600.0,73.3118,73.5274,73.3118,73.4445,5600.0
2009-04-16 12:00:00,88.51,88.59,88.42,88.47,6100.0,73.3782,73.4445,73.3036,73.345,6100.0
2009-04-16 12:05:00,88.51,88.55,88.45,88.5,6500.0,73.3782,73.4113,73.3284,73.3699,6500.0
2009-04-16 12:10:00,88.53,89.15,88.53,89.12,14600.0,73.3947,73.9087,73.3947,73.8839,14600.0
2009-04-16 12:15:00,89.12,89.32,89.0,89.27,4400.0,73.8839,74.0497,73.7844,74.0082,4400.0
2009-04-16 12:20:00,89.39,89.61,89.28,89.28,4000.0,74.1077,74.2901,74.0165,74.0165,4000.0
2009-04-16 12:25:00,89.27,89.44,89.12,89.38,5500.0,74.0082,74.1492,73.8839,74.0994,5500.0
2009-04-16 12:30:00,89.47,89.64,89.36,89.64,5800.0,74.174,74.315,74.0828,74.315,5800.0
2009-04-16 12:35:00,89.61,89.71,89.54,89.6,2800.0,74.2901,74.373,74.2321,74.2818,2800.0
2009-04-16 12:40:00,89.53,89.72,89.53,89.71,2200.0,74.2238,74.3813,74.2238,74.373,2200.0
2009-04-16 12:45:00,89.68,90.08,89.68,90.02,14300.0,74.3481,74.6798,74.3481,74.63,14300.0
2009-04-16 12:50:00,90.02,90.5,90.02,90.45,27300.0,74.63,75.028,74.63,74.9865,27300.0
2009-04-16 12:55:00,90.49,90.9,90.36,90.44,35400.0,75.0197,75.3596,74.9119,74.9782,35400.0
2009-04-16 13:00:00,90.44,90.81,90.44,90.65,14100.0,74.9782,75.285,74.9782,75.1523,14100.0
2009-04-16 13:05:00,90.67,90.67,90.1,90.18,8000.0,75.1689,75.1689,74.6963,74.7627,8000.0
2009-04-16 13:10:00,90.18,90.23,89.94,90.07,8600.0,74.7627,74.8041,74.5637,74.6715,8600.0
2009-04-16 13:15:00,90.09,90.39,90.03,90.17,7500.0,74.688,74.9368,74.6383,74.7544,7500.0
2009-04-16 13:20:00,90.2,90.36,90.16,90.27,6400.0,74.7792,74.9119,74.7461,74.8373,6400.0
2009-04-16 13:25:00,90.29,90.53,90.12,90.5,4900.0,74.8539,75.0528,74.7129,75.028,4900.0
2009-04-16 13:30:00,90.5,90.58,90.24,90.24,5900.0,75.028,75.0943,74.8124,74.8124,5900.0
2009-04-16 13:35:00,90.22,90.32,90.04,90.21,7100.0,74.7958,74.8787,74.6466,74.7875,7100.0
2009-04-16 13:40:00,90.19,90.2,90.09,90.17,3500.0,74.7709,74.7792,74.688,74.7544,3500.0
2009-04-16 13:45:00,90.22,90.33,89.99,90.07,9900.0,74.7958,74.887,74.6051,74.6715,9900.0
2009-04-16 13:50:00,90.1,90.29,89.94,90.16,6100.0,74.6963,74.8539,74.5637,74.7461,6100.0
2009-04-16 13:55:00,90.15,90.7,90.13,90.68,9300.0,74.7378,75.1938,74.7212,75.1772,9300.0
2009-04-16 14:00:00,90.58,90.66,90.51,90.58,8300.0,75.0943,75.1606,75.0362,75.0943,8300.0
2009-04-16 14:05:00,90.57,90.73,90.45,90.54,7400.0,75.086,75.2186,74.9865,75.0611,7400.0
2009-04-16 14:10:00,90.54,90.81,90.54,90.76,5400.0,75.0611,75.285,75.0611,75.2435,5400.0
2009-04-16 14:15:00,90.79,90.98,90.65,90.94,14300.0,75.2684,75.4259,75.1523,75.3927,14300.0
2009-04-16 14:20:00,90.93,91.38,90.93,91.17,21000.0,75.3844,75.7575,75.3844,75.5834,21000.0
2009-04-16 14:25:00,91.21,91.39,91.07,91.38,14500.0,75.6166,75.7658,75.5005,75.7575,14500.0
2009-04-16 14:30:00,91.39,91.64,91.23,91.61,12500.0,75.7658,75.9731,75.6331,75.9482,12500.0
2009-04-16 14:35:00,91.52,91.99,91.52,91.81,27900.0,75.8736,76.2632,75.8736,76.114,27900.0
2009-04-16 14:40:00,91.84,91.86,91.49,91.57,24300.0,76.1389,76.1554,75.8487,75.915,24300.0
2009-04-16 14:45:00,91.62,91.79,91.41,91.41,14300.0,75.9565,76.0974,75.7824,75.7824,14300.0
2009-04-16 14:50:00,91.41,91.78,91.3,91.64,15500.0,75.7824,76.0891,75.6912,75.9731,15500.0
2009-04-16 14:55:00,91.64,91.83,91.63,91.8,8800.0,75.9731,76.1306,75.9648,76.1057,8800.0
2009-04-16 15:00:00,91.81,91.92,91.4,91.53,18500.0,76.114,76.2052,75.7741,75.8819,18500.0
2009-04-16 15:05:00,91.49,91.93,91.39,91.79,18100.0,75.8487,76.2135,75.7658,76.0974,18100.0
2009-04-16 15:10:00,91.84,92.07,91.84,91.93,14500.0,76.1389,76.3295,76.1389,76.2135,14500.0
2009-04-16 15:15:00,91.87,92.0,91.74,91.94,20800.0,76.1637,76.2715,76.056,76.2218,20800.0
2009-04-16 15:20:00,91.94,92.16,91.74,91.82,9300.0,76.2218,76.4042,76.056,76.1223,9300.0
2009-04-16 15:25:00,91.82,91.84,91.33,91.33,17700.0,76.1223,76.1389,75.7161,75.7161,17700.0
2009-04-16 15:30:00,91.3,91.69,91.27,91.47,19400.0,75.6912,76.0145,75.6663,75.8321,19400.0
2009-04-16 15:35:00,91.51,92.0,91.4,91.97,32500.0,75.8653,76.2715,75.7741,76.2466,32500.0
2009-04-16 15:40:00,91.97,92.14,91.6,91.69,31300.0,76.2466,76.3876,75.9399,76.0145,31300.0
2009-04-16 15:45:00,91.65,91.95,91.18,91.28,31900.0,75.9813,76.2301,75.5917,75.6746,31900.0
2009-04-16 15:50:00,91.19,91.88,91.19,91.79,25700.0,75.6,76.172,75.6,76.0974,25700.0
2009-04-16 15:55:00,91.9,92.03,91.35,91.48,33300.0,76.1886,76.2964,75.7326,75.8404,33300.0
2009-04-17 09:30:00,91.32,92.21,91.32,92.21,6200.0,75.7078,76.4456,75.7078,76.4456,6200.0
2009-04-17 09:35:00,92.05,92.05,90.96,91.13,6500.0,76.313,76.313,75.4093,75.5502,6500.0
2009-04-17 09:40:00,91.01,91.01,90.84,90.85,2000.0,75.4508,75.4508,75.3098,75.3181,2000.0
2009-04-17 09:45:00,90.91,90.91,90.58,90.69,4900.0,75.3679,75.3679,75.0943,75.1855,4900.0
2009-04-17 09:50:00,90.68,90.72,90.29,90.72,2300.0,75.1772,75.2103,74.8539,75.2103,2300.0
2009-04-17 09:55:00,90.59,90.84,90.38,90.38,2000.0,75.1026,75.3098,74.9285,74.9285,2000.0
2009-04-17 10:00:00,90.52,90.81,90.48,90.7,900.0,75.0445,75.285,75.0114,75.1938,900.0
2009-04-17 10:05:00,90.93,91.08,90.6,90.6,2700.0,75.3844,75.5088,75.1109,75.1109,2700.0
2009-04-17 10:10:00,90.61,90.99,90.61,90.77,3900.0,75.1191,75.4342,75.1191,75.2518,3900.0
2009-04-17 10:15:00,90.85,90.85,90.55,90.65,2200.0,75.3181,75.3181,75.0694,75.1523,2200.0
2009-04-17 10:20:00,90.65,90.7,90.56,90.7,400.0,75.1523,75.1938,75.0777,75.1938,400.0
2009-04-17 10:25:00,90.6,90.6,90.27,90.54,3600.0,75.1109,75.1109,74.8373,75.0611,3600.0
2009-04-17 10:30:00,90.31,90.32,90.0,90.05,2700.0,74.8704,74.8787,74.6134,74.6549,2700.0
2009-04-17 10:35:00,90.02,90.05,89.93,90.05,2800.0,74.63,74.6549,74.5554,74.6549,2800.0
2009-04-17 10:40:00,89.97,90.11,89.92,90.11,700.0,74.5886,74.7046,74.5471,74.7046,700.0
2009-04-17 10:45:00,90.14,90.23,90.04,90.23,2000.0,74.7295,74.8041,74.6466,74.8041,2000.0
2009-04-17 10:50:00,90.23,90.23,90.23,90.23,0.0,74.8041,74.8041,74.8041,74.8041,0.0
2009-04-17 10:55:00,90.15,90.3,89.92,89.92,6100.0,74.7378,74.8621,74.5471,74.5471,6100.0
2009-04-17 11:00:00,89.92,90.0,89.64,89.88,2900.0,74.5471,74.6134,74.315,74.5139,2900.0
2009-04-17 11:05:00,89.84,89.98,89.67,89.91,1800.0,74.4808,74.5969,74.3398,74.5388,1800.0
2009-04-17 11:10:00,90.15,90.28,90.07,90.07,1400.0,74.7378,74.8456,74.6715,74.6715,1400.0
2009-04-17 11:15:00,89.96,90.0,89.78,89.78,2300.0,74.5803,74.6134,74.431,74.431,2300.0
2009-04-17 11:20:00,89.82,89.94,89.73,89.94,1900.0,74.4642,74.5637,74.3896,74.5637,1900.0
2009-04-17 11:25:00,89.96,90.22,89.96,90.22,1300.0,74.5803,74.7958,74.5803,74.7958,1300.0
2009-04-17 11:30:00,90.16,90.17,90.03,90.17,1200.0,74.7461,74.7544,74.6383,74.7544,1200.0
2009-04-17 11:35:00,90.2,90.2,90.02,90.02,5100.0,74.7792,74.7792,74.63,74.63,5100.0
2009-04-17 11:40:00,90.08,90.23,90.08,90.14,1500.0,74.6798,74.8041,74.6798,74.7295,1500.0
2009-04-17 11:45:00,90.2,90.26,90.13,90.16,5000.0,74.7792,74.829,74.7212,74.7461,5000.0
2009-04-17 11:50:00,90.18,90.58,90.17,90.5,3100.0,74.7627,75.0943,74.7544,75.028,3100.0
2009-04-17 11:55:00,90.58,90.65,90.55,90.6,2800.0,75.0943,75.1523,75.0694,75.1109,2800.0
2009-04-17 12:00:00,90.62,90.94,90.62,90.9,1300.0,75.1274,75.3927,75.1274,75.3596,1300.0
2009-04-17 12:05:00,90.96,91.37,90.96,91.36,6800.0,75.4093,75.7492,75.4093,75.7409,6800.0
2009-04-17 12:10:00,91.4,91.45,90.95,90.95,34000.0,75.7741,75.8155,75.401,75.401,34000.0
2009-04-17 12:15:00,90.94,90.94,90.68,90.74,3100.0,75.3927,75.3927,75.1772,75.2269,3100.0
2009-04-17 12:20:00,90.88,91.0,90.82,91.0,3000.0,75.343,75.4425,75.2932,75.4425,3000.0
2009-04-17 12:25:00,91.0,91.1,90.82,91.0,7700.0,75.4425,75.5254,75.2932,75.4425,7700.0
2009-04-17 12:30:00,90.98,90.98,90.53,90.55,3300.0,75.4259,75.4259,75.0528,75.0694,3300.0
2009-04-17 12:35:00,90.5,90.65,90.5,90.65,300.0,75.028,75.1523,75.028,75.1523,300.0
2009-04-17 12:40:00,90.65,90.65,90.65,90.65,0.0,75.1523,75.1523,75.1523,75.1523,0.0
2009-04-17 12:45:00,90.77,90.93,90.74,90.93,700.0,75.2518,75.3844,75.2269,75.3844,700.0
2009-04-17 12:50:00,90.9,90.98,90.8,90.9,900.0,75.3596,75.4259,75.2767,75.3596,900.0
2009-04-17 12:55:00,90.8,90.93,90.78,90.88,600.0,75.2767,75.3844,75.2601,75.343,600.0
2009-04-17 13:00:00,90.95,90.95,90.83,90.83,700.0,75.401,75.401,75.3015,75.3015,700.0
2009-04-17 13:05:00,90.8,90.89,90.69,90.88,2400.0,75.2767,75.3513,75.1855,75.343,2400.0
2009-04-17 13:10:00,90.85,90.94,90.73,90.82,1500.0,75.3181,75.3927,75.2186,75.2932,1500.0
2009-04-17 13:15:00,90.89,90.89,90.85,90.86,700.0,75.3513,75.3513,75.3181,75.3264,700.0
2009-04-17 13:20:00,90.81,91.0,90.81,91.0,900.0,75.285,75.4425,75.285,75.4425,900.0
2009-04-17 13:25:00,90.91,90.92,90.75,90.91,4800.0,75.3679,75.3761,75.2352,75.3679,4800.0
2009-04-17 13:30:00,90.94,91.0,90.91,90.95,2200.0,75.3927,75.4425,75.3679,75.401,2200.0
2009-04-17 13:35:00,90.95,90.95,90.83,90.9,6200.0,75.401,75.401,75.3015,75.3596,6200.0
2009-04-17 13:40:00,90.91,90.91,90.8,90.85,2900.0,75.3679,75.3679,75.2767,75.3181,2900.0
2009-04-17 13:45:00,90.95,91.04,90.87,90.87,12000.0,75.401,75.4756,75.3347,75.3347,12000.0
2009-04-17 13:50:00,91.0,91.0,90.91,90.99,700.0,75.4425,75.4425,75.3679,75.4342,700.0
2009-04-17 13:55:00,90.9,91.03,90.9,90.97,5800.0,75.3596,75.4673,75.3596,75.4176,5800.0
2009-04-17 14:00:00,91.0,91.08,90.89,90.89,9000.0,75.4425,75.5088,75.3513,75.3513,9000.0
2009-04-17 14:05:00,90.88,90.95,90.6,90.69,2200.0,75.343,75.401,75.1109,75.1855,2200.0
2009-04-17 14:10:00,90.73,90.89,90.73,90.89,5000.0,75.2186,75.3513,75.2186,75.3513,5000.0
2009-04-17 14:15:00,90.82,90.89,90.78,90.89,3700.0,75.2932,75.3513,75.2601,75.3513,3700.0
2009-04-17 14:20:00,90.88,90.89,90.65,90.69,10200.0,75.343,75.3513,75.1523,75.1855,10200.0
2009-04-17 14:25:00,90.69,90.76,90.51,90.59,5700.0,75.1855,75.2435,75.0362,75.1026,5700.0
2009-04-17 14:30:00,90.65,90.74,90.61,90.66,4100.0,75.1523,75.2269,75.1191,75.1606,4100.0
2009-04-17 14:35:00,90.68,91.15,90.66,91.15,5300.0,75.1772,75.5668,75.1606,75.5668,5300.0
2009-04-17 14:40:00,91.15,91.29,91.11,91.23,5800.0,75.5668,75.6829,75.5337,75.6331,5800.0
2009-04-17 14:45:00,91.27,91.28,91.01,91.06,6500.0,75.6663,75.6746,75.4508,75.4922,6500.0
2009-04-17 14:50:00,91.04,91.12,90.76,90.76,4300.0,75.4756,75.542,75.2435,75.2435,4300.0
2009-04-17 14:55:00,90.72,90.72,90.31,90.31,10700.0,75.2103,75.2103,74.8704,74.8704,10700.0
2009-04-17 15:00:00,90.32,90.91,90.25,90.91,8800.0,74.8787,75.3679,74.8207,75.3679,8800.0
2009-04-17 15:05:00,90.9,90.97,90.67,90.88,5800.0,75.3596,75.4176,75.1689,75.343,5800.0
2009-04-17 15:10:00,90.84,91.09,90.84,91.0,11400.0,75.3098,75.5171,75.3098,75.4425,11400.0
2009-04-17 15:15:00,91.07,91.13,90.72,90.72,9000.0,75.5005,75.5502,75.2103,75.2103,9000.0
2009-04-17 15:20:00,90.71,91.16,90.68,91.07,8700.0,75.202,75.5751,75.1772,75.5005,8700.0
2009-04-17 15:25:00,91.01,91.16,90.92,90.99,5700.0,75.4508,75.5751,75.3761,75.4342,5700.0
2009-04-17 15:30:00,90.94,91.1,90.59,90.62,10300.0,75.3927,75.5254,75.1026,75.1274,10300.0
2009-04-17 15:35:00,90.59,90.82,90.55,90.8,12900.0,75.1026,75.2932,75.0694,75.2767,12900.0
2009-04-17 15:40:00,90.75,91.05,90.55,90.88,15300.0,75.2352,75.4839,75.0694,75.343,15300.0
2009-04-17 15:45:00,90.76,90.98,90.61,90.95,12400.0,75.2435,75.4259,75.1191,75.401,12400.0
2009-04-17 15:50:00,90.98,90.99,90.68,90.75,14600.0,75.4259,75.4342,75.1772,75.2352,14600.0
2009-04-17 15:55:00,90.77,90.85,90.23,90.4,22200.0,75.2518,75.3181,74.8041,74.945,22200.0
2009-04-20 09:30:00,88.8,88.8,87.65,88.08,1300.0,73.6186,73.6186,72.6652,73.0217,1300.0
2009-04-20 09:35:00,88.07,88.71,87.31,87.45,19000.0,73.0134,73.544,72.3833,72.4994,19000.0
2009-04-20 09:40:00,87.46,87.54,87.3,87.42,9400.0,72.5077,72.574,72.375,72.4745,9400.0
2009-04-20 09:45:00,87.35,87.56,87.08,87.21,13400.0,72.4165,72.5906,72.1926,72.3004,13400.0
2009-04-20 09:50:00,87.09,87.11,86.79,86.87,2000.0,72.2009,72.2175,71.9522,72.0185,2000.0
2009-04-20 09:55:00,86.8,86.8,86.34,86.48,6600.0,71.9605,71.9605,71.5792,71.6952,6600.0
2009-04-20 10:00:00,86.49,86.55,86.1,86.19,6800.0,71.7035,71.7533,71.3802,71.4548,6800.0
2009-04-20 10:05:00,86.19,86.32,86.06,86.13,3500.0,71.4548,71.5626,71.347,71.4051,3500.0
2009-04-20 10:10:00,86.05,86.13,85.75,85.85,7800.0,71.3387,71.4051,71.09,71.1729,7800.0
2009-04-20 10:15:00,85.73,86.1,85.66,85.66,8400.0,71.0734,71.3802,71.0154,71.0154,8400.0
2009-04-20 10:20:00,85.75,85.96,85.68,85.88,4200.0,71.09,71.2641,71.032,71.1978,4200.0
2009-04-20 10:25:00,86.02,86.14,85.9,85.93,6000.0,71.3139,71.4133,71.2144,71.2392,6000.0
2009-04-20 10:30:00,85.91,86.04,85.85,86.04,3400.0,71.2227,71.3304,71.1729,71.3304,3400.0
2009-04-20 10:35:00,86.12,86.28,86.01,86.19,6100.0,71.3968,71.5294,71.3056,71.4548,6100.0
2009-04-20 10:40:00,86.19,86.26,86.03,86.1,5200.0,71.4548,71.5128,71.3222,71.3802,5200.0
2009-04-20 10:45:00,86.07,86.12,85.91,86.12,7400.0,71.3553,71.3968,71.2227,71.3968,7400.0
2009-04-20 10:50:00,86.11,86.28,85.98,86.28,4900.0,71.3885,71.5294,71.2807,71.5294,4900.0
2009-04-20 10:55:00,86.19,86.2,85.85,85.89,4200.0,71.4548,71.4631,71.1729,71.2061,4200.0
2009-04-20 11:00:00,85.72,85.92,85.72,85.87,2400.0,71.0651,71.231,71.0651,71.1895,2400.0
2009-04-20 11:05:00,85.86,86.32,85.84,86.32,7100.0,71.1812,71.5626,71.1646,71.5626,7100.0
2009-04-20 11:10:00,86.29,86.29,86.09,86.1,6300.0,71.5377,71.5377,71.3719,71.3802,6300.0
2009-04-20 11:15:00,86.1,86.34,85.94,86.31,4300.0,71.3802,71.5792,71.2475,71.5543,4300.0
2009-04-20 11:20:00,86.25,86.72,86.24,86.7,11900.0,71.5045,71.8942,71.4962,71.8776,11900.0
2009-04-20 11:25:00,86.7,86.7,86.38,86.38,1300.0,71.8776,71.8776,71.6123,71.6123,1300.0
2009-04-20 11:30:00,86.48,86.63,86.48,86.51,1600.0,71.6952,71.8196,71.6952,71.7201,1600.0
2009-04-20 11:35:00,86.51,86.62,86.38,86.49,800.0,71.7201,71.8113,71.6123,71.7035,800.0
2009-04-20 11:40:00,86.43,86.43,86.32,86.41,700.0,71.6538,71.6538,71.5626,71.6372,700.0
2009-04-20 11:45:00,86.51,86.64,86.43,86.49,1900.0,71.7201,71.8279,71.6538,71.7035,1900.0
2009-04-20 11:50:00,86.41,87.0,86.41,87.0,1800.0,71.6372,72.1263,71.6372,72.1263,1800.0
2009-04-20 11:55:00,86.86,86.86,86.43,86.58,1800.0,72.0103,72.0103,71.6538,71.7781,1800.0
2009-04-20 12:00:00,86.53,86.55,86.32,86.33,1100.0,71.7367,71.7533,71.5626,71.5709,1100.0
2009-04-20 12:05:00,86.33,86.4,86.24,86.26,6800.0,71.5709,71.6289,71.4962,71.5128,6800.0
2009-04-20 12:10:00,86.24,86.34,86.15,86.26,6500.0,71.4962,71.5792,71.4216,71.5128,6500.0
2009-04-20 12:15:00,86.27,86.27,86.1,86.17,3700.0,71.5211,71.5211,71.3802,71.4382,3700.0
2009-04-20 12:20:00,86.14,86.34,86.14,86.2,2800.0,71.4133,71.5792,71.4133,71.4631,2800.0
2009-04-20 12:25:00,86.24,86.28,86.22,86.28,2700.0,71.4962,71.5294,71.4797,71.5294,2700.0
2009-04-20 12:30:00,86.25,86.45,86.25,86.45,2000.0,71.5045,71.6703,71.5045,71.6703,2000.0
2009-04-20 12:35:00,86.45,86.48,86.1,86.17,2600.0,71.6703,71.6952,71.3802,71.4382,2600.0
2009-04-20 12:40:00,86.2,86.39,86.07,86.37,3500.0,71.4631,71.6206,71.3553,71.604,3500.0
2009-04-20 12:45:00,86.31,86.34,86.17,86.34,6200.0,71.5543,71.5792,71.4382,71.5792,6200.0
2009-04-20 12:50:00,86.23,86.32,86.2,86.22,1000.0,71.488,71.5626,71.4631,71.4797,1000.0
2009-04-20 12:55:00,86.25,86.47,86.21,86.47,1200.0,71.5045,71.6869,71.4714,71.6869,1200.0
2009-04-20 13:00:00,86.46,86.46,86.25,86.37,1800.0,71.6786,71.6786,71.5045,71.604,1800.0
2009-04-20 13:05:00,86.32,86.37,86.3,86.3,1600.0,71.5626,71.604,71.546,71.546,1600.0
2009-04-20 13:10:00,86.29,86.29,86.06,86.16,2100.0,71.5377,71.5377,71.347,71.4299,2100.0
2009-04-20 13:15:00,86.22,86.23,86.19,86.21,1700.0,71.4797,71.488,71.4548,71.4714,1700.0
2009-04-20 13:20:00,86.21,86.41,86.21,86.24,4600.0,71.4714,71.6372,71.4714,71.4962,4600.0
2009-04-20 13:25:00,86.25,86.25,86.18,86.25,1500.0,71.5045,71.5045,71.4465,71.5045,1500.0
2009-04-20 13:30:00,86.15,86.38,86.15,86.35,2100.0,71.4216,71.6123,71.4216,71.5874,2100.0
2009-04-20 13:35:00,86.36,86.38,86.13,86.34,3100.0,71.5957,71.6123,71.4051,71.5792,3100.0
2009-04-20 13:40:00,86.39,86.62,86.3,86.3,5000.0,71.6206,71.8113,71.546,71.546,5000.0
2009-04-20 13:45:00,86.26,86.31,86.21,86.21,2400.0,71.5128,71.5543,71.4714,71.4714,2400.0
2009-04-20 13:50:00,86.21,86.45,86.15,86.45,2200.0,71.4714,71.6703,71.4216,71.6703,2200.0
2009-04-20 13:55:00,86.47,86.47,86.15,86.36,3400.0,71.6869,71.6869,71.4216,71.5957,3400.0
2009-04-20 14:00:00,86.25,86.25,86.12,86.2,1800.0,71.5045,71.5045,71.3968,71.4631,1800.0
2009-04-20 14:05:00,86.2,86.2,86.01,86.16,4400.0,71.4631,71.4631,71.3056,71.4299,4400.0
2009-04-20 14:10:00,86.2,86.2,86.05,86.05,900.0,71.4631,71.4631,71.3387,71.3387,900.0
2009-04-20 14:15:00,86.0,86.14,86.0,86.06,2800.0,71.2973,71.4133,71.2973,71.347,2800.0
2009-04-20 14:20:00,86.06,86.17,86.0,86.17,3200.0,71.347,71.4382,71.2973,71.4382,3200.0
2009-04-20 14:25:00,86.08,86.25,86.0,86.07,9400.0,71.3636,71.5045,71.2973,71.3553,9400.0
2009-04-20 14:30:00,86.14,86.3,86.14,86.23,2100.0,71.4133,71.546,71.4133,71.488,2100.0
2009-04-20 14:35:00,86.16,86.21,86.0,86.19,10500.0,71.4299,71.4714,71.2973,71.4548,10500.0
2009-04-20 14:40:00,86.05,86.44,86.05,86.37,1600.0,71.3387,71.6621,71.3387,71.604,1600.0
2009-04-20 14:45:00,86.35,86.49,86.34,86.38,2900.0,71.5874,71.7035,71.5792,71.6123,2900.0
2009-04-20 14:50:00,86.38,86.38,86.08,86.08,2700.0,71.6123,71.6123,71.3636,71.3636,2700.0
2009-04-20 14:55:00,86.09,86.13,85.97,86.05,2600.0,71.3719,71.4051,71.2724,71.3387,2600.0
2009-04-20 15:00:00,86.0,86.18,85.99,86.0,5800.0,71.2973,71.4465,71.289,71.2973,5800.0
2009-04-20 15:05:00,86.0,86.18,85.87,86.1,6100.0,71.2973,71.4465,71.1895,71.3802,6100.0
2009-04-20 15:10:00,86.09,86.23,86.03,86.23,3400.0,71.3719,71.488,71.3222,71.488,3400.0
2009-04-20 15:15:00,86.15,86.2,86.09,86.16,4500.0,71.4216,71.4631,71.3719,71.4299,4500.0
2009-04-20 15:20:00,86.14,86.15,85.98,86.03,6500.0,71.4133,71.4216,71.2807,71.3222,6500.0
2009-04-20 15:25:00,85.98,86.03,85.78,86.0,7300.0,71.2807,71.3222,71.1149,71.2973,7300.0
2009-04-20 15:30:00,86.02,86.53,86.02,86.42,11600.0,71.3139,71.7367,71.3139,71.6455,11600.0
2009-04-20 15:35:00,86.43,86.49,85.98,86.0,11200.0,71.6538,71.7035,71.2807,71.2973,11200.0
2009-04-20 15:40:00,86.0,86.38,86.0,86.17,8200.0,71.2973,71.6123,71.2973,71.4382,8200.0
2009-04-20 15:45:00,86.13,86.4,86.12,86.16,7900.0,71.4051,71.6289,71.3968,71.4299,7900.0
2009-04-20 15:50:00,86.14,86.19,85.94,85.95,10300.0,71.4133,71.4548,71.2475,71.2558,10300.0
2009-04-20 15:55:00,85.95,86.18,85.95,86.15,18700.0,71.2558,71.4465,71.2558,71.4216,18700.0
2009-04-21 09:30:00,85.51,85.59,84.63,85.09,8300.0,70.8911,70.9574,70.1615,70.5429,8300.0
2009-04-21 09:35:00,85.0,85.8,85.0,85.71,3000.0,70.4682,71.1315,70.4682,71.0569,3000.0
2009-04-21 09:40:00,85.8,86.68,85.8,86.2,5400.0,71.1315,71.861,71.1315,71.4631,5400.0
2009-04-21 09:45:00,86.19,86.61,86.1,86.17,1900.0,71.4548,71.803,71.3802,71.4382,1900.0
2009-04-21 09:50:00,86.25,86.85,86.22,86.72,2400.0,71.5045,72.002,71.4797,71.8942,2400.0
2009-04-21 09:55:00,86.69,86.69,86.33,86.49,3300.0,71.8693,71.8693,71.5709,71.7035,3300.0
2009-04-21 10:00:00,86.44,86.44,85.57,85.85,3000.0,71.6621,71.6621,70.9408,71.1729,3000.0
2009-04-21 10:05:00,85.7,86.21,85.7,86.21,5900.0,71.0486,71.4714,71.0486,71.4714,5900.0
2009-04-21 10:10:00,86.16,86.16,85.43,85.43,2400.0,71.4299,71.4299,70.8247,70.8247,2400.0
2009-04-21 10:15:00,85.42,85.49,85.18,85.44,7500.0,70.8164,70.8745,70.6175,70.833,7500.0
2009-04-21 10:20:00,85.36,85.46,85.13,85.23,7700.0,70.7667,70.8496,70.576,70.6589,7700.0
2009-04-21 10:25:00,85.16,85.28,84.98,85.04,22200.0,70.6009,70.7004,70.4517,70.5014,22200.0
2009-04-21 10:30:00,85.09,85.33,85.03,85.33,8200.0,70.5429,70.7418,70.4931,70.7418,8200.0
2009-04-21 10:35:00,85.34,85.99,85.33,85.76,4400.0,70.7501,71.289,70.7418,71.0983,4400.0
2009-04-21 10:40:00,85.74,85.74,85.4,85.65,3200.0,71.0817,71.0817,70.7999,71.0071,3200.0
2009-04-21 10:45:00,85.84,85.95,85.81,85.81,1000.0,71.1646,71.2558,71.1398,71.1398,1000.0
2009-04-21 10:50:00,85.65,85.66,85.57,85.57,500.0,71.0071,71.0154,70.9408,70.9408,500.0
2009-04-21 10:55:00,85.56,85.84,85.51,85.84,6800.0,70.9325,71.1646,70.8911,71.1646,6800.0
2009-04-21 11:00:00,85.9,85.91,85.85,85.88,2400.0,71.2144,71.2227,71.1729,71.1978,2400.0
2009-04-21 11:05:00,85.94,85.94,85.83,85.88,2800.0,71.2475,71.2475,71.1563,71.1978,2800.0
2009-04-21 11:10:00,85.81,86.37,85.69,86.29,11200.0,71.1398,71.604,71.0403,71.5377,11200.0
2009-04-21 11:15:00,86.39,86.76,86.39,86.76,6900.0,71.6206,71.9273,71.6206,71.9273,6900.0
2009-04-21 11:20:00,86.73,87.03,86.6,86.7,3800.0,71.9025,72.1512,71.7947,71.8776,3800.0
2009-04-21 11:25:00,86.77,86.89,86.69,86.73,5200.0,71.9356,72.0351,71.8693,71.9025,5200.0
2009-04-21 11:30:00,86.78,87.0,86.78,86.97,4600.0,71.9439,72.1263,71.9439,72.1014,4600.0
2009-04-21 11:35:00,87.03,87.14,86.94,87.05,6500.0,72.1512,72.2424,72.0766,72.1678,6500.0
2009-04-21 11:40:00,87.05,87.36,86.86,87.27,3500.0,72.1678,72.4248,72.0103,72.3502,3500.0
2009-04-21 11:45:00,87.16,87.46,87.15,87.26,2100.0,72.259,72.5077,72.2507,72.3419,2100.0
2009-04-21 11:50:00,87.31,87.37,87.04,87.07,6800.0,72.3833,72.4331,72.1595,72.1843,6800.0
2009-04-21 11:55:00,87.3,87.54,87.21,87.3,4700.0,72.375,72.574,72.3004,72.375,4700.0
2009-04-21 12:00:00,87.34,87.8,87.3,87.8,4700.0,72.4082,72.7895,72.375,72.7895,4700.0
2009-04-21 12:05:00,87.88,88.03,87.82,88.03,7100.0,72.8559,72.9802,72.8061,72.9802,7100.0
2009-04-21 12:10:00,88.0,88.12,87.95,88.03,4700.0,72.9554,73.0548,72.9139,72.9802,4700.0
2009-04-21 12:15:00,88.01,88.15,87.84,88.14,8300.0,72.9636,73.0797,72.8227,73.0714,8300.0
2009-04-21 12:20:00,88.23,88.4,88.12,88.3,3800.0,73.146,73.287,73.0548,73.2041,3800.0
2009-04-21 12:25:00,88.28,88.4,88.08,88.36,4900.0,73.1875,73.287,73.0217,73.2538,4900.0
2009-04-21 12:30:00,88.27,88.55,88.26,88.32,5500.0,73.1792,73.4113,73.1709,73.2206,5500.0
2009-04-21 12:35:00,88.3,88.53,88.0,88.21,5700.0,73.2041,73.3947,72.9554,73.1295,5700.0
2009-04-21 12:40:00,88.16,88.27,88.12,88.14,1400.0,73.088,73.1792,73.0548,73.0714,1400.0
2009-04-21 12:45:00,88.14,88.53,88.14,88.35,4300.0,73.0714,73.3947,73.0714,73.2455,4300.0
2009-04-21 12:50:00,88.29,88.47,88.2,88.2,4900.0,73.1958,73.345,73.1212,73.1212,4900.0
2009-04-21 12:55:00,88.3,88.38,87.62,87.79,7500.0,73.2041,73.2704,72.6403,72.7813,7500.0
2009-04-21 13:00:00,87.85,87.91,87.62,87.91,5800.0,72.831,72.8807,72.6403,72.8807,5800.0
2009-04-21 13:05:00,87.9,88.02,87.8,87.99,4500.0,72.8725,72.9719,72.7895,72.9471,4500.0
2009-04-21 13:10:00,87.99,88.32,87.99,88.16,2600.0,72.9471,73.2206,72.9471,73.088,2600.0
2009-04-21 13:15:00,88.21,88.21,87.58,87.65,2500.0,73.1295,73.1295,72.6072,72.6652,2500.0
2009-04-21 13:20:00,87.77,87.77,87.61,87.67,3900.0,72.7647,72.7647,72.632,72.6818,3900.0
2009-04-21 13:25:00,87.71,87.72,87.54,87.62,2100.0,72.7149,72.7232,72.574,72.6403,2100.0
2009-04-21 13:30:00,87.53,87.66,87.28,87.66,5400.0,72.5657,72.6735,72.3584,72.6735,5400.0
2009-04-21 13:35:00,87.6,87.69,87.5,87.5,1400.0,72.6237,72.6984,72.5408,72.5408,1400.0
2009-04-21 13:40:00,87.52,87.86,87.5,87.5,3300.0,72.5574,72.8393,72.5408,72.5408,3300.0
2009-04-21 13:45:00,87.5,87.67,87.49,87.63,3200.0,72.5408,72.6818,72.5325,72.6486,3200.0
2009-04-21 13:50:00,87.55,87.55,87.28,87.36,4500.0,72.5823,72.5823,72.3584,72.4248,4500.0
2009-04-21 13:55:00,87.32,87.43,87.3,87.4,4500.0,72.3916,72.4828,72.375,72.4579,4500.0
2009-04-21 14:00:00,87.45,87.72,87.3,87.3,3700.0,72.4994,72.7232,72.375,72.375,3700.0
2009-04-21 14:05:00,87.24,87.44,87.24,87.37,3800.0,72.3253,72.4911,72.3253,72.4331,3800.0
2009-04-21 14:10:00,87.37,87.41,86.97,86.99,5000.0,72.4331,72.4662,72.1014,72.118,5000.0
2009-04-21 14:15:00,86.97,87.02,86.88,86.89,3300.0,72.1014,72.1429,72.0268,72.0351,3300.0
2009-04-21 14:20:00,86.9,87.02,86.81,86.92,4400.0,72.0434,72.1429,71.9688,72.06,4400.0
2009-04-21 14:25:00,86.86,87.46,86.82,87.2,3400.0,72.0103,72.5077,71.9771,72.2921,3400.0
2009-04-21 14:30:00,87.27,87.42,87.25,87.42,3700.0,72.3502,72.4745,72.3336,72.4745,3700.0
2009-04-21 14:35:00,87.39,87.4,87.23,87.27,3000.0,72.4496,72.4579,72.317,72.3502,3000.0
2009-04-21 14:40:00,87.28,87.48,87.27,87.29,3700.0,72.3584,72.5243,72.3502,72.3667,3700.0
2009-04-21 14:45:00,87.38,87.53,87.22,87.24,2500.0,72.4414,72.5657,72.3087,72.3253,2500.0
2009-04-21 14:50:00,87.28,87.35,86.88,87.2,2800.0,72.3584,72.4165,72.0268,72.2921,2800.0
2009-04-21 14:55:00,87.21,87.24,87.16,87.17,1400.0,72.3004,72.3253,72.259,72.2673,1400.0
2009-04-21 15:00:00,87.06,87.44,86.98,87.44,7300.0,72.1761,72.4911,72.1097,72.4911,7300.0
2009-04-21 15:05:00,87.38,87.69,87.23,87.62,5000.0,72.4414,72.6984,72.317,72.6403,5000.0
2009-04-21 15:10:00,87.59,87.87,87.59,87.82,7700.0,72.6154,72.8476,72.6154,72.8061,7700.0
2009-04-21 15:15:00,87.86,88.19,87.76,87.88,5000.0,72.8393,73.1129,72.7564,72.8559,5000.0
2009-04-21 15:20:00,87.96,88.04,87.59,87.6,9700.0,72.9222,72.9885,72.6154,72.6237,9700.0
2009-04-21 15:25:00,87.58,87.93,87.38,87.45,8600.0,72.6072,72.8973,72.4414,72.4994,8600.0
2009-04-21 15:30:00,87.55,87.73,87.39,87.68,6900.0,72.5823,72.7315,72.4496,72.6901,6900.0
2009-04-21 15:35:00,87.68,87.85,87.39,87.85,12500.0,72.6901,72.831,72.4496,72.831,12500.0
2009-04-21 15:40:00,87.86,87.87,87.46,87.53,22600.0,72.8393,72.8476,72.5077,72.5657,22600.0
2009-04-21 15:45:00,87.51,87.83,87.32,87.6,19600.0,72.5491,72.8144,72.3916,72.6237,19600.0
2009-04-21 15:50:00,87.64,87.84,87.51,87.84,12500.0,72.6569,72.8227,72.5491,72.8227,12500.0
2009-04-21 15:55:00,87.84,88.14,87.79,88.09,12900.0,72.8227,73.0714,72.7813,73.03,12900.0
2009-04-22 09:30:00,86.57,87.81,85.75,87.13,3500.0,71.7698,72.7978,71.09,72.2341,3500.0
2009-04-22 09:35:00,87.5,88.08,87.34,87.84,2600.0,72.5408,73.0217,72.4082,72.8227,2600.0
2009-04-22 09:40:00,87.92,87.92,87.66,87.76,600.0,72.889,72.889,72.6735,72.7564,600.0
2009-04-22 09:45:00,87.54,87.71,87.45,87.48,3300.0,72.574,72.7149,72.4994,72.5243,3300.0
2009-04-22 09:50:00,87.48,88.4,87.23,88.17,4400.0,72.5243,73.287,72.317,73.0963,4400.0
2009-04-22 09:55:00,88.28,88.7,88.1,88.22,5000.0,73.1875,73.5357,73.0383,73.1377,5000.0
2009-04-22 10:00:00,88.3,88.88,88.3,88.82,3200.0,73.2041,73.6849,73.2041,73.6352,3200.0
2009-04-22 10:05:00,88.9,89.44,88.9,89.44,9600.0,73.7015,74.1492,73.7015,74.1492,9600.0
2009-04-22 10:10:00,89.32,89.75,89.13,89.53,5500.0,74.0497,74.4062,73.8922,74.2238,5500.0
2009-04-22 10:15:00,89.61,89.88,89.61,89.64,1800.0,74.2901,74.5139,74.2901,74.315,1800.0
2009-04-22 10:20:00,89.8,89.93,89.53,89.59,4300.0,74.4476,74.5554,74.2238,74.2735,4300.0
2009-04-22 10:25:00,89.7,89.99,89.66,89.9,2500.0,74.3647,74.6051,74.3316,74.5305,2500.0
2009-04-22 10:30:00,89.92,89.96,89.45,89.45,2700.0,74.5471,74.5803,74.1575,74.1575,2700.0
2009-04-22 10:35:00,89.5,89.72,89.48,89.65,7600.0,74.1989,74.3813,74.1823,74.3233,7600.0
2009-04-22 10:40:00,89.61,89.87,89.28,89.47,8500.0,74.2901,74.5057,74.0165,74.174,8500.0
2009-04-22 10:45:00,89.49,89.49,89.18,89.42,1500.0,74.1906,74.1906,73.9336,74.1326,1500.0
2009-04-22 10:50:00,89.36,89.57,89.34,89.38,2000.0,74.0828,74.2569,74.0663,74.0994,2000.0
2009-04-22 10:55:00,89.57,89.85,89.27,89.32,2700.0,74.2569,74.4891,74.0082,74.0497,2700.0
2009-04-22 11:00:00,89.37,89.47,89.23,89.47,1900.0,74.0911,74.174,73.9751,74.174,1900.0
2009-04-22 11:05:00,89.56,89.78,89.38,89.78,3300.0,74.2487,74.431,74.0994,74.431,3300.0
2009-04-22 11:10:00,89.8,90.13,89.67,90.13,10300.0,74.4476,74.7212,74.3398,74.7212,10300.0
2009-04-22 11:15:00,90.16,90.25,90.02,90.16,15400.0,74.7461,74.8207,74.63,74.7461,15400.0
2009-04-22 11:20:00,90.04,90.99,90.0,90.84,19600.0,74.6466,75.4342,74.6134,75.3098,19600.0
2009-04-22 11:25:00,90.8,90.83,90.56,90.73,4300.0,75.2767,75.3015,75.0777,75.2186,4300.0
2009-04-22 11:30:00,90.73,90.88,90.65,90.77,2800.0,75.2186,75.343,75.1523,75.2518,2800.0
2009-04-22 11:35:00,90.7,90.77,90.46,90.52,3700.0,75.1938,75.2518,74.9948,75.0445,3700.0
2009-04-22 11:40:00,90.48,90.68,90.44,90.44,2200.0,75.0114,75.1772,74.9782,74.9782,2200.0
2009-04-22 11:45:00,90.51,90.71,90.37,90.37,2800.0,75.0362,75.202,74.9202,74.9202,2800.0
2009-04-22 11:50:00,90.47,90.58,90.37,90.58,4100.0,75.0031,75.0943,74.9202,75.0943,4100.0
2009-04-22 11:55:00,90.45,90.57,90.45,90.45,1900.0,74.9865,75.086,74.9865,74.9865,1900.0
2009-04-22 12:00:00,90.45,90.52,90.14,90.21,5400.0,74.9865,75.0445,74.7295,74.7875,5400.0
2009-04-22 12:05:00,90.21,90.35,90.21,90.32,3800.0,74.7875,74.9036,74.7875,74.8787,3800.0
2009-04-22 12:10:00,90.28,90.46,90.23,90.33,2500.0,74.8456,74.9948,74.8041,74.887,2500.0
2009-04-22 12:15:00,90.28,90.44,90.22,90.25,2400.0,74.8456,74.9782,74.7958,74.8207,2400.0
2009-04-22 12:20:00,90.26,90.33,90.01,90.05,4800.0,74.829,74.887,74.6217,74.6549,4800.0
2009-04-22 12:25:00,90.02,90.08,89.94,89.94,8500.0,74.63,74.6798,74.5637,74.5637,8500.0
2009-04-22 12:30:00,89.97,89.97,89.58,89.58,4100.0,74.5886,74.5886,74.2652,74.2652,4100.0
2009-04-22 12:35:00,89.56,89.56,88.89,89.3,13000.0,74.2487,74.2487,73.6932,74.0331,13000.0
2009-04-22 12:40:00,89.35,89.35,88.59,88.6,9600.0,74.0746,74.0746,73.4445,73.4528,9600.0
2009-04-22 12:45:00,88.63,88.74,88.07,88.51,17100.0,73.4776,73.5688,73.0134,73.3782,17100.0
2009-04-22 12:50:00,88.51,88.63,88.44,88.48,3000.0,73.3782,73.4776,73.3201,73.3533,3000.0
2009-04-22 12:55:00,88.71,89.0,88.67,88.85,3100.0,73.544,73.7844,73.5108,73.66,3100.0
2009-04-22 13:00:00,88.71,89.0,88.71,88.98,7900.0,73.544,73.7844,73.544,73.7678,7900.0
2009-04-22 13:05:00,89.03,89.07,88.78,88.9,7900.0,73.8093,73.8424,73.602,73.7015,7900.0
2009-04-22 13:10:00,88.91,88.99,88.81,88.99,1600.0,73.7098,73.7761,73.6269,73.7761,1600.0
2009-04-22 13:15:00,88.92,89.36,88.92,89.3,4900.0,73.7181,74.0828,73.7181,74.0331,4900.0
2009-04-22 13:20:00,89.5,90.37,89.5,90.21,20200.0,74.1989,74.9202,74.1989,74.7875,20200.0
2009-04-22 13:25:00,90.08,90.33,90.08,90.33,3600.0,74.6798,74.887,74.6798,74.887,3600.0
2009-04-22 13:30:00,90.33,90.6,90.23,90.6,3800.0,74.887,75.1109,74.8041,75.1109,3800.0
2009-04-22 13:35:00,90.62,90.62,90.3,90.33,1800.0,75.1274,75.1274,74.8621,74.887,1800.0
2009-04-22 13:40:00,90.31,90.69,90.24,90.37,7000.0,74.8704,75.1855,74.8124,74.9202,7000.0
2009-04-22 13:45:00,90.19,90.45,90.15,90.34,3100.0,74.7709,74.9865,74.7378,74.8953,3100.0
2009-04-22 13:50:00,90.33,90.37,90.22,90.23,2300.0,74.887,74.9202,74.7958,74.8041,2300.0
2009-04-22 13:55:00,90.24,90.32,90.22,90.3,9400.0,74.8124,74.8787,74.7958,74.8621,9400.0
2009-04-22 14:00:00,90.3,90.48,90.21,90.3,6400.0,74.8621,75.0114,74.7875,74.8621,6400.0
2009-04-22 14:05:00,90.25,90.56,90.25,90.38,6300.0,74.8207,75.0777,74.8207,74.9285,6300.0
2009-04-22 14:10:00,90.3,90.45,90.28,90.38,9900.0,74.8621,74.9865,74.8456,74.9285,9900.0
2009-04-22 14:15:00,90.45,90.76,90.3,90.31,7100.0,74.9865,75.2435,74.8621,74.8704,7100.0
2009-04-22 14:20:00,90.35,90.47,90.32,90.35,4800.0,74.9036,75.0031,74.8787,74.9036,4800.0
2009-04-22 14:25:00,90.34,90.53,90.34,90.42,6900.0,74.8953,75.0528,74.8953,74.9616,6900.0
2009-04-22 14:30:00,90.52,91.36,90.52,91.06,16800.0,75.0445,75.7409,75.0445,75.4922,16800.0
2009-04-22 14:35:00,91.02,91.33,90.97,91.27,6900.0,75.4591,75.7161,75.4176,75.6663,6900.0
2009-04-22 14:40:00,91.2,91.39,91.06,91.08,2800.0,75.6083,75.7658,75.4922,75.5088,2800.0
2009-04-22 14:45:00,91.2,91.28,91.02,91.03,6300.0,75.6083,75.6746,75.4591,75.4673,6300.0
2009-04-22 14:50:00,91.1,91.16,90.87,90.99,14400.0,75.5254,75.5751,75.3347,75.4342,14400.0
2009-04-22 14:55:00,90.93,91.01,90.75,90.81,14000.0,75.3844,75.4508,75.2352,75.285,14000.0
2009-04-22 15:00:00,90.83,91.11,90.73,91.1,34300.0,75.3015,75.5337,75.2186,75.5254,34300.0
2009-04-22 15:05:00,91.14,91.2,91.0,91.15,8000.0,75.5585,75.6083,75.4425,75.5668,8000.0
2009-04-22 15:10:00,91.18,91.5,91.17,91.39,8500.0,75.5917,75.857,75.5834,75.7658,8500.0
2009-04-22 15:15:00,91.42,91.55,91.29,91.55,27300.0,75.7907,75.8984,75.6829,75.8984,27300.0
2009-04-22 15:20:00,91.56,91.79,91.45,91.5,14500.0,75.9067,76.0974,75.8155,75.857,14500.0
2009-04-22 15:25:00,91.45,91.64,91.37,91.52,15700.0,75.8155,75.9731,75.7492,75.8736,15700.0
2009-04-22 15:30:00,91.49,91.54,91.35,91.39,16800.0,75.8487,75.8902,75.7326,75.7658,16800.0
2009-04-22 15:35:00,91.41,91.41,91.05,91.09,28600.0,75.7824,75.7824,75.4839,75.5171,28600.0
2009-04-22 15:40:00,90.88,91.09,90.65,90.76,15000.0,75.343,75.5171,75.1523,75.2435,15000.0
2009-04-22 15:45:00,90.75,90.86,90.54,90.54,29000.0,75.2352,75.3264,75.0611,75.0611,29000.0
2009-04-22 15:50:00,90.54,90.68,90.02,90.02,14500.0,75.0611,75.1772,74.63,74.63,14500.0
2009-04-22 15:55:00,90.01,90.01,89.31,89.55,18200.0,74.6217,74.6217,74.0414,74.2404,18200.0
2009-04-23 09:30:00,89.95,91.16,89.87,90.15,6100.0,74.572,75.5751,74.5057,74.7378,6100.0
2009-04-23 09:35:00,89.98,90.87,89.87,90.75,1900.0,74.5969,75.3347,74.5057,75.2352,1900.0
2009-04-23 09:40:00,90.6,90.8,89.9,90.13,5400.0,75.1109,75.2767,74.5305,74.7212,5400.0
2009-04-23 09:45:00,90.35,90.35,89.82,89.9,1500.0,74.9036,74.9036,74.4642,74.5305,1500.0
2009-04-23 09:50:00,90.43,90.62,90.43,90.48,2200.0,74.9699,75.1274,74.9699,75.0114,2200.0
2009-04-23 09:55:00,90.39,90.39,90.17,90.17,4400.0,74.9368,74.9368,74.7544,74.7544,4400.0
2009-04-23 10:00:00,90.17,90.17,89.3,89.51,3900.0,74.7544,74.7544,74.0331,74.2072,3900.0
2009-04-23 10:05:00,89.46,89.58,88.98,89.16,6300.0,74.1658,74.2652,73.7678,73.917,6300.0
2009-04-23 10:10:00,89.15,89.64,89.05,89.53,5300.0,73.9087,74.315,73.8258,74.2238,5300.0
2009-04-23 10:15:00,89.15,89.33,88.77,89.33,9000.0,73.9087,74.058,73.5937,74.058,9000.0
2009-04-23 10:20:00,89.34,89.5,88.91,89.5,11900.0,74.0663,74.1989,73.7098,74.1989,11900.0
2009-04-23 10:25:00,89.4,89.73,89.31,89.71,1900.0,74.116,74.3896,74.0414,74.373,1900.0
2009-04-23 10:30:00,89.49,89.49,89.17,89.46,1900.0,74.1906,74.1906,73.9253,74.1658,1900.0
2009-04-23 10:35:00,89.43,90.02,89.43,89.69,4500.0,74.1409,74.63,74.1409,74.3564,4500.0
2009-04-23 10:40:00,89.6,89.6,88.87,88.87,10500.0,74.2818,74.2818,73.6766,73.6766,10500.0
2009-04-23 10:45:00,88.78,88.93,88.53,88.79,8600.0,73.602,73.7264,73.3947,73.6103,8600.0
2009-04-23 10:50:00,88.86,88.88,88.5,88.66,12400.0,73.6683,73.6849,73.3699,73.5025,12400.0
2009-04-23 10:55:00,88.44,88.6,88.01,88.1,9600.0,73.3201,73.4528,72.9636,73.0383,9600.0
2009-04-23 11:00:00,88.01,88.17,87.73,88.14,4600.0,72.9636,73.0963,72.7315,73.0714,4600.0
2009-04-23 11:05:00,88.01,88.19,87.86,87.96,7000.0,72.9636,73.1129,72.8393,72.9222,7000.0
2009-04-23 11:10:00,87.96,88.1,87.42,87.42,10800.0,72.9222,73.0383,72.4745,72.4745,10800.0
2009-04-23 11:15:00,87.41,87.46,87.18,87.43,12900.0,72.4662,72.5077,72.2755,72.4828,12900.0
2009-04-23 11:20:00,87.38,87.8,87.34,87.42,13300.0,72.4414,72.7895,72.4082,72.4745,13300.0
2009-04-23 11:25:00,87.46,87.65,87.16,87.37,13200.0,72.5077,72.6652,72.259,72.4331,13200.0
2009-04-23 11:30:00,87.29,87.37,86.75,87.05,7300.0,72.3667,72.4331,71.9191,72.1678,7300.0
2009-04-23 11:35:00,87.2,87.32,87.06,87.08,5900.0,72.2921,72.3916,72.1761,72.1926,5900.0
2009-04-23 11:40:00,87.05,87.18,86.94,87.12,4800.0,72.1678,72.2755,72.0766,72.2258,4800.0
2009-04-23 11:45:00,87.06,87.33,86.99,87.33,11100.0,72.1761,72.3999,72.118,72.3999,11100.0
2009-04-23 11:50:00,87.32,87.35,87.22,87.25,9500.0,72.3916,72.4165,72.3087,72.3336,9500.0
2009-04-23 11:55:00,87.29,88.9,86.87,87.27,16000.0,72.3667,73.7015,72.0185,72.3502,16000.0
2009-04-23 12:00:00,87.22,87.32,87.16,87.19,2900.0,72.3087,72.3916,72.259,72.2838,2900.0
2009-04-23 12:05:00,87.24,87.34,87.03,87.08,2600.0,72.3253,72.4082,72.1512,72.1926,2600.0
2009-04-23 12:10:00,87.28,87.67,87.28,87.52,1800.0,72.3584,72.6818,72.3584,72.5574,1800.0
2009-04-23 12:15:00,87.75,88.0,87.75,87.84,2500.0,72.7481,72.9554,72.7481,72.8227,2500.0
2009-04-23 12:20:00,87.9,87.92,87.69,87.81,2100.0,72.8725,72.889,72.6984,72.7978,2100.0
2009-04-23 12:25:00,87.81,87.82,87.67,87.81,1500.0,72.7978,72.8061,72.6818,72.7978,1500.0
2009-04-23 12:30:00,87.68,87.68,87.36,87.52,1700.0,72.6901,72.6901,72.4248,72.5574,1700.0
2009-04-23 12:35:00,87.56,87.74,87.56,87.72,2100.0,72.5906,72.7398,72.5906,72.7232,2100.0
2009-04-23 12:40:00,87.7,88.32,87.69,88.29,5600.0,72.7066,73.2206,72.6984,73.1958,5600.0
2009-04-23 12:45:00,88.34,88.38,88.18,88.19,2600.0,73.2372,73.2704,73.1046,73.1129,2600.0
2009-04-23 12:50:00,88.05,88.13,88.02,88.03,1500.0,72.9968,73.0631,72.9719,72.9802,1500.0
2009-04-23 12:55:00,88.04,88.27,88.04,88.15,2000.0,72.9885,73.1792,72.9885,73.0797,2000.0
2009-04-23 13:00:00,88.24,88.7,88.21,88.49,1900.0,73.1543,73.5357,73.1295,73.3616,1900.0
2009-04-23 13:05:00,88.53,88.63,88.13,88.6,7800.0,73.3947,73.4776,73.0631,73.4528,7800.0
2009-04-23 13:10:00,88.6,88.65,88.32,88.51,6800.0,73.4528,73.4942,73.2206,73.3782,6800.0
2009-04-23 13:15:00,88.52,88.86,88.52,88.66,2100.0,73.3865,73.6683,73.3865,73.5025,2100.0
2009-04-23 13:20:00,88.8,89.01,88.76,89.01,4400.0,73.6186,73.7927,73.5854,73.7927,4400.0
2009-04-23 13:25:00,89.0,89.26,88.88,88.88,7700.0,73.7844,73.9999,73.6849,73.6849,7700.0
2009-04-23 13:30:00,88.92,89.11,88.63,88.78,8200.0,73.7181,73.8756,73.4776,73.602,8200.0
2009-04-23 13:35:00,88.81,89.0,88.48,88.48,1500.0,73.6269,73.7844,73.3533,73.3533,1500.0
2009-04-23 13:40:00,88.42,88.5,88.18,88.41,2400.0,73.3036,73.3699,73.1046,73.2953,2400.0
2009-04-23 13:45:00,88.25,88.25,87.87,87.94,1800.0,73.1626,73.1626,72.8476,72.9056,1800.0
2009-04-23 13:50:00,88.06,88.07,87.76,87.89,3000.0,73.0051,73.0134,72.7564,72.8642,3000.0
2009-04-23 13:55:00,87.93,88.24,87.93,88.24,3000.0,72.8973,73.1543,72.8973,73.1543,3000.0
2009-04-23 14:00:00,88.18,88.18,87.83,88.09,3600.0,73.1046,73.1046,72.8144,73.03,3600.0
2009-04-23 14:05:00,88.09,88.15,87.99,88.0,2100.0,73.03,73.0797,72.9471,72.9554,2100.0
2009-04-23 14:10:00,87.91,88.04,87.67,87.94,5600.0,72.8807,72.9885,72.6818,72.9056,5600.0
2009-04-23 14:15:00,87.94,88.44,87.86,88.31,5200.0,72.9056,73.3201,72.8393,73.2124,5200.0
2009-04-23 14:20:00,88.39,88.39,88.09,88.21,3300.0,73.2787,73.2787,73.03,73.1295,3300.0
2009-04-23 14:25:00,88.34,88.64,88.23,88.56,4100.0,73.2372,73.4859,73.146,73.4196,4100.0
2009-04-23 14:30:00,88.65,88.74,88.5,88.54,3500.0,73.4942,73.5688,73.3699,73.403,3500.0
2009-04-23 14:35:00,88.63,89.09,88.43,89.02,3100.0,73.4776,73.859,73.3118,73.801,3100.0
2009-04-23 14:40:00,89.08,89.22,88.78,88.82,10100.0,73.8507,73.9668,73.602,73.6352,10100.0
2009-04-23 14:45:00,88.93,89.29,88.93,89.29,12700.0,73.7264,74.0248,73.7264,74.0248,12700.0
2009-04-23 14:50:00,89.24,89.48,89.2,89.21,10100.0,73.9834,74.1823,73.9502,73.9585,10100.0
2009-04-23 14:55:00,89.15,89.15,88.65,88.83,7800.0,73.9087,73.9087,73.4942,73.6435,7800.0
2009-04-23 15:00:00,88.81,88.84,88.18,88.53,12800.0,73.6269,73.6517,73.1046,73.3947,12800.0
2009-04-23 15:05:00,88.39,88.41,88.1,88.1,10300.0,73.2787,73.2953,73.0383,73.0383,10300.0
2009-04-23 15:10:00,88.21,88.21,87.82,88.0,8100.0,73.1295,73.1295,72.8061,72.9554,8100.0
2009-04-23 15:15:00,87.93,88.01,87.44,87.62,9700.0,72.8973,72.9636,72.4911,72.6403,9700.0
2009-04-23 15:20:00,87.54,88.0,87.39,87.93,10100.0,72.574,72.9554,72.4496,72.8973,10100.0
2009-04-23 15:25:00,87.97,88.0,87.47,87.8,7200.0,72.9305,72.9554,72.516,72.7895,7200.0
2009-04-23 15:30:00,87.75,88.15,87.42,87.87,16100.0,72.7481,73.0797,72.4745,72.8476,16100.0
2009-04-23 15:35:00,87.84,88.06,87.65,88.06,6800.0,72.8227,73.0051,72.6652,73.0051,6800.0
2009-04-23 15:40:00,88.1,88.78,88.1,88.76,9200.0,73.0383,73.602,73.0383,73.5854,9200.0
2009-04-23 15:45:00,88.79,88.93,88.43,88.82,6900.0,73.6103,73.7264,73.3118,73.6352,6900.0
2009-04-23 15:50:00,88.9,89.33,88.7,89.26,10200.0,73.7015,74.058,73.5357,73.9999,10200.0
2009-04-23 15:55:00,89.18,89.63,89.0,89.54,32700.0,73.9336,74.3067,73.7844,74.2321,32700.0
2009-04-24 09:30:00,90.63,90.92,90.48,90.79,2800.0,75.1357,75.3761,75.0114,75.2684,2800.0
2009-04-24 09:35:00,90.78,91.08,90.09,91.05,5500.0,75.2601,75.5088,74.688,75.4839,5500.0
2009-04-24 09:40:00,90.91,91.5,90.67,91.46,2700.0,75.3679,75.857,75.1689,75.8238,2700.0
2009-04-24 09:45:00,91.6,91.6,91.13,91.22,1000.0,75.9399,75.9399,75.5502,75.6249,1000.0
2009-04-24 09:50:00,91.21,91.92,91.21,91.44,2700.0,75.6166,76.2052,75.6166,75.8072,2700.0
2009-04-24 09:55:00,91.46,92.27,91.46,92.27,2800.0,75.8238,76.4953,75.8238,76.4953,2800.0
2009-04-24 10:00:00,92.27,92.94,92.27,92.61,6800.0,76.4953,77.0508,76.4953,76.7772,6800.0
2009-04-24 10:05:00,92.62,92.92,92.5,92.7,4700.0,76.7855,77.0342,76.686,76.8518,4700.0
2009-04-24 10:10:00,92.63,92.79,92.41,92.79,5900.0,76.7938,76.9264,76.6114,76.9264,5900.0
2009-04-24 10:15:00,92.65,92.75,92.06,92.27,15600.0,76.8104,76.8933,76.3213,76.4953,15600.0
2009-04-24 10:20:00,92.26,92.54,91.89,92.11,3900.0,76.4871,76.7192,76.1803,76.3627,3900.0
2009-04-24 10:25:00,92.02,92.63,91.79,92.34,3900.0,76.2881,76.7938,76.0974,76.5534,3900.0
2009-04-24 10:30:00,92.48,92.66,92.41,92.41,2600.0,76.6694,76.8187,76.6114,76.6114,2600.0
2009-04-24 10:35:00,92.54,92.65,92.37,92.41,1400.0,76.7192,76.8104,76.5783,76.6114,1400.0
2009-04-24 10:40:00,92.43,92.49,92.24,92.24,2100.0,76.628,76.6777,76.4705,76.4705,2100.0
2009-04-24 10:45:00,92.19,92.78,92.19,92.58,4500.0,76.429,76.9182,76.429,76.7524,4500.0
2009-04-24 10:50:00,92.73,92.73,92.47,92.49,4500.0,76.8767,76.8767,76.6612,76.6777,4500.0
2009-04-24 10:55:00,92.56,92.91,92.56,92.83,3800.0,76.7358,77.0259,76.7358,76.9596,3800.0
2009-04-24 11:00:00,92.79,92.88,92.74,92.75,4100.0,76.9264,77.0011,76.885,76.8933,4100.0
2009-04-24 11:05:00,92.49,92.83,92.49,92.79,4000.0,76.6777,76.9596,76.6777,76.9264,4000.0
2009-04-24 11:10:00,92.73,92.85,92.58,92.67,5600.0,76.8767,76.9762,76.7524,76.827,5600.0
2009-04-24 11:15:00,92.64,92.89,92.55,92.57,5800.0,76.8021,77.0094,76.7275,76.7441,5800.0
2009-04-24 11:20:00,92.69,92.95,92.66,92.76,16200.0,76.8435,77.0591,76.8187,76.9016,16200.0
2009-04-24 11:25:00,92.8,93.19,92.75,93.05,4000.0,76.9347,77.2581,76.8933,77.142,4000.0
2009-04-24 11:30:00,93.15,93.45,93.08,93.45,3200.0,77.2249,77.4736,77.1669,77.4736,3200.0
2009-04-24 11:35:00,93.37,93.7,93.37,93.48,6300.0,77.4073,77.6809,77.4073,77.4985,6300.0
2009-04-24 11:40:00,93.5,93.5,93.17,93.27,3400.0,77.5151,77.5151,77.2415,77.3244,3400.0
2009-04-24 11:45:00,93.52,93.73,93.43,93.52,5500.0,77.5316,77.7057,77.457,77.5316,5500.0
2009-04-24 11:50:00,93.41,93.65,93.41,93.65,2800.0,77.4405,77.6394,77.4405,77.6394,2800.0
2009-04-24 11:55:00,93.61,93.61,93.34,93.47,2300.0,77.6063,77.6063,77.3824,77.4902,2300.0
2009-04-24 12:00:00,93.5,93.5,93.13,93.35,1700.0,77.5151,77.5151,77.2083,77.3907,1700.0
2009-04-24 12:05:00,93.42,93.48,93.29,93.43,34300.0,77.4487,77.4985,77.341,77.457,34300.0
2009-04-24 12:10:00,93.36,93.43,93.23,93.43,1300.0,77.399,77.457,77.2912,77.457,1300.0
2009-04-24 12:15:00,93.36,93.51,93.35,93.36,3300.0,77.399,77.5234,77.3907,77.399,3300.0
2009-04-24 12:20:00,93.41,93.73,93.35,93.73,1900.0,77.4405,77.7057,77.3907,77.7057,1900.0
2009-04-24 12:25:00,93.69,93.7,93.52,93.52,1200.0,77.6726,77.6809,77.5316,77.5316,1200.0
2009-04-24 12:30:00,93.43,93.74,93.43,93.72,1600.0,77.457,77.714,77.457,77.6975,1600.0
2009-04-24 12:35:00,93.74,93.87,93.71,93.87,1400.0,77.714,77.8218,77.6892,77.8218,1400.0
2009-04-24 12:40:00,93.95,93.95,93.64,93.69,2800.0,77.8881,77.8881,77.6311,77.6726,2800.0
2009-04-24 12:45:00,93.58,93.58,93.45,93.46,600.0,77.5814,77.5814,77.4736,77.4819,600.0
2009-04-24 12:50:00,93.45,93.67,93.41,93.67,2700.0,77.4736,77.656,77.4405,77.656,2700.0
2009-04-24 12:55:00,93.76,93.8,93.64,93.77,1800.0,77.7306,77.7638,77.6311,77.7389,1800.0
2009-04-24 13:00:00,93.71,93.71,93.51,93.6,600.0,77.6892,77.6892,77.5234,77.598,600.0
2009-04-24 13:05:00,93.71,93.75,93.53,93.55,1600.0,77.6892,77.7223,77.5399,77.5565,1600.0
2009-04-24 13:10:00,93.47,93.61,93.47,93.54,1300.0,77.4902,77.6063,77.4902,77.5482,1300.0
2009-04-24 13:15:00,93.49,93.65,93.49,93.55,1300.0,77.5068,77.6394,77.5068,77.5565,1300.0
2009-04-24 13:20:00,93.7,93.89,93.69,93.89,1900.0,77.6809,77.8384,77.6726,77.8384,1900.0
2009-04-24 13:25:00,93.87,93.87,93.53,93.83,2500.0,77.8218,77.8218,77.5399,77.7886,2500.0
2009-04-24 13:30:00,93.72,93.85,93.37,93.51,4800.0,77.6975,77.8052,77.4073,77.5234,4800.0
2009-04-24 13:35:00,93.4,93.4,93.07,93.19,3000.0,77.4322,77.4322,77.1586,77.2581,3000.0
2009-04-24 13:40:00,93.13,93.29,93.09,93.21,2700.0,77.2083,77.341,77.1752,77.2746,2700.0
2009-04-24 13:45:00,93.17,93.22,93.08,93.13,2700.0,77.2415,77.2829,77.1669,77.2083,2700.0
2009-04-24 13:50:00,93.11,93.14,92.92,93.0,5000.0,77.1917,77.2166,77.0342,77.1005,5000.0
2009-04-24 13:55:00,93.01,93.14,92.84,92.91,3000.0,77.1088,77.2166,76.9679,77.0259,3000.0
2009-04-24 14:00:00,92.87,93.47,92.46,92.75,11100.0,76.9928,77.4902,76.6529,76.8933,11100.0
2009-04-24 14:05:00,92.75,93.01,92.11,92.4,7200.0,76.8933,77.1088,76.3627,76.6031,7200.0
2009-04-24 14:10:00,92.41,92.71,91.69,91.71,7600.0,76.6114,76.8601,76.0145,76.0311,7600.0
2009-04-24 14:15:00,91.91,92.54,91.8,92.39,6400.0,76.1969,76.7192,76.1057,76.5948,6400.0
2009-04-24 14:20:00,92.33,92.87,92.07,92.26,3900.0,76.5451,76.9928,76.3295,76.4871,3900.0
2009-04-24 14:25:00,92.42,92.64,91.97,92.51,7000.0,76.6197,76.8021,76.2466,76.6943,7000.0
2009-04-24 14:30:00,92.73,92.95,92.51,92.69,4000.0,76.8767,77.0591,76.6943,76.8435,4000.0
2009-04-24 14:35:00,92.75,93.04,92.68,92.94,4600.0,76.8933,77.1337,76.8353,77.0508,4600.0
2009-04-24 14:40:00,92.96,93.41,92.73,93.41,3500.0,77.0674,77.4405,76.8767,77.4405,3500.0
2009-04-24 14:45:00,93.41,93.75,93.1,93.1,4900.0,77.4405,77.7223,77.1834,77.1834,4900.0
2009-04-24 14:50:00,93.09,93.49,93.04,93.3,4300.0,77.1752,77.5068,77.1337,77.3493,4300.0
2009-04-24 14:55:00,93.48,93.51,93.33,93.46,2900.0,77.4985,77.5234,77.3741,77.4819,2900.0
2009-04-24 15:00:00,93.49,93.71,93.2,93.53,4000.0,77.5068,77.6892,77.2664,77.5399,4000.0
2009-04-24 15:05:00,93.54,93.81,93.49,93.54,6200.0,77.5482,77.7721,77.5068,77.5482,6200.0
2009-04-24 15:10:00,93.48,93.55,93.07,93.25,5900.0,77.4985,77.5565,77.1586,77.3078,5900.0
2009-04-24 15:15:00,93.35,93.49,93.21,93.24,3100.0,77.3907,77.5068,77.2746,77.2995,3100.0
2009-04-24 15:20:00,93.14,93.61,93.14,93.58,3700.0,77.2166,77.6063,77.2166,77.5814,3700.0
2009-04-24 15:25:00,93.5,93.5,93.13,93.2,4100.0,77.5151,77.5151,77.2083,77.2664,4100.0
2009-04-24 15:30:00,93.36,93.55,93.19,93.19,5000.0,77.399,77.5565,77.2581,77.2581,5000.0
2009-04-24 15:35:00,93.24,93.29,92.85,93.0,8700.0,77.2995,77.341,76.9762,77.1005,8700.0
2009-04-24 15:40:00,93.2,93.54,92.96,93.13,7700.0,77.2664,77.5482,77.0674,77.2083,7700.0
2009-04-24 15:45:00,93.16,93.44,93.03,93.17,7000.0,77.2332,77.4653,77.1254,77.2415,7000.0
2009-04-24 15:50:00,93.16,93.4,92.69,92.69,10600.0,77.2332,77.4322,76.8435,76.8435,10600.0
2009-04-24 15:55:00,92.72,92.72,92.03,92.55,23400.0,76.8684,76.8684,76.2964,76.7275,23400.0
2009-04-27 09:30:00,92.1,93.46,91.7,92.23,3900.0,76.3544,77.4819,76.0228,76.4622,3900.0
2009-04-27 09:35:00,91.93,92.43,91.65,92.05,6500.0,76.2135,76.628,75.9813,76.313,6500.0
2009-04-27 09:40:00,92.27,92.32,91.61,92.24,2800.0,76.4953,76.5368,75.9482,76.4705,2800.0
2009-04-27 09:45:00,92.23,92.45,91.65,91.69,6300.0,76.4622,76.6446,75.9813,76.0145,6300.0
2009-04-27 09:50:00,91.62,92.26,91.58,92.17,12800.0,75.9565,76.4871,75.9233,76.4124,12800.0
2009-04-27 09:55:00,91.93,92.21,91.33,91.7,5700.0,76.2135,76.4456,75.7161,76.0228,5700.0
2009-04-27 10:00:00,91.61,91.71,91.25,91.5,5600.0,75.9482,76.0311,75.6497,75.857,5600.0
2009-04-27 10:05:00,91.34,91.34,90.62,90.84,2600.0,75.7243,75.7243,75.1274,75.3098,2600.0
2009-04-27 10:10:00,90.77,90.77,90.22,90.59,4100.0,75.2518,75.2518,74.7958,75.1026,4100.0
2009-04-27 10:15:00,90.66,91.08,90.28,90.63,4600.0,75.1606,75.5088,74.8456,75.1357,4600.0
2009-04-27 10:20:00,90.87,91.62,90.87,91.48,1800.0,75.3347,75.9565,75.3347,75.8404,1800.0
2009-04-27 10:25:00,91.48,91.48,91.1,91.28,1700.0,75.8404,75.8404,75.5254,75.6746,1700.0
2009-04-27 10:30:00,91.15,91.16,90.82,91.06,2500.0,75.5668,75.5751,75.2932,75.4922,2500.0
2009-04-27 10:35:00,91.1,91.81,91.01,91.72,5100.0,75.5254,76.114,75.4508,76.0394,5100.0
2009-04-27 10:40:00,91.8,92.09,91.51,92.08,5200.0,76.1057,76.3461,75.8653,76.3378,5200.0
2009-04-27 10:45:00,92.07,92.1,91.73,91.87,3700.0,76.3295,76.3544,76.0477,76.1637,3700.0
2009-04-27 10:50:00,91.8,91.81,91.46,91.71,3700.0,76.1057,76.114,75.8238,76.0311,3700.0
2009-04-27 10:55:00,91.71,91.98,91.63,91.82,6900.0,76.0311,76.2549,75.9648,76.1223,6900.0
2009-04-27 11:00:00,91.76,91.94,91.7,91.94,3900.0,76.0725,76.2218,76.0228,76.2218,3900.0
2009-04-27 11:05:00,91.98,92.44,91.92,92.44,1700.0,76.2549,76.6363,76.2052,76.6363,1700.0
2009-04-27 11:10:00,92.45,92.7,92.38,92.7,3200.0,76.6446,76.8518,76.5865,76.8518,3200.0
2009-04-27 11:15:00,92.7,92.7,91.86,91.92,5200.0,76.8518,76.8518,76.1554,76.2052,5200.0
2009-04-27 11:20:00,91.91,92.11,91.61,91.72,3900.0,76.1969,76.3627,75.9482,76.0394,3900.0
2009-04-27 11:25:00,91.83,91.84,91.5,91.57,4800.0,76.1306,76.1389,75.857,75.915,4800.0
2009-04-27 11:30:00,91.61,91.61,90.97,91.0,5600.0,75.9482,75.9482,75.4176,75.4425,5600.0
2009-04-27 11:35:00,91.11,91.38,91.11,91.18,2200.0,75.5337,75.7575,75.5337,75.5917,2200.0
2009-04-27 11:40:00,91.31,91.31,91.09,91.29,2000.0,75.6995,75.6995,75.5171,75.6829,2000.0
2009-04-27 11:45:00,91.01,91.57,90.92,91.57,3700.0,75.4508,75.915,75.3761,75.915,3700.0
2009-04-27 11:50:00,91.64,91.65,91.19,91.29,3900.0,75.9731,75.9813,75.6,75.6829,3900.0
2009-04-27 11:55:00,91.29,91.4,91.2,91.4,1300.0,75.6829,75.7741,75.6083,75.7741,1300.0
2009-04-27 12:00:00,91.54,91.95,91.46,91.94,1600.0,75.8902,76.2301,75.8238,76.2218,1600.0
2009-04-27 12:05:00,92.12,92.15,91.57,91.85,3600.0,76.371,76.3959,75.915,76.1472,3600.0
2009-04-27 12:10:00,91.57,91.77,91.53,91.77,700.0,75.915,76.0808,75.8819,76.0808,700.0
2009-04-27 12:15:00,91.73,91.77,91.59,91.77,1400.0,76.0477,76.0808,75.9316,76.0808,1400.0
2009-04-27 12:20:00,91.78,92.01,91.73,91.94,1400.0,76.0891,76.2798,76.0477,76.2218,1400.0
2009-04-27 12:25:00,91.93,91.93,91.61,91.81,1000.0,76.2135,76.2135,75.9482,76.114,1000.0
2009-04-27 12:30:00,91.86,91.92,91.63,91.64,1800.0,76.1554,76.2052,75.9648,75.9731,1800.0
2009-04-27 12:35:00,91.59,91.59,91.15,91.44,5100.0,75.9316,75.9316,75.5668,75.8072,5100.0
2009-04-27 12:40:00,91.53,91.53,90.93,91.08,3300.0,75.8819,75.8819,75.3844,75.5088,3300.0
2009-04-27 12:45:00,91.19,91.19,90.88,90.98,1500.0,75.6,75.6,75.343,75.4259,1500.0
2009-04-27 12:50:00,90.92,90.95,90.62,90.72,1200.0,75.3761,75.401,75.1274,75.2103,1200.0
2009-04-27 12:55:00,90.74,91.06,90.74,91.06,700.0,75.2269,75.4922,75.2269,75.4922,700.0
2009-04-27 13:00:00,90.93,90.93,90.37,90.38,3400.0,75.3844,75.3844,74.9202,74.9285,3400.0
2009-04-27 13:05:00,90.39,90.42,90.07,90.11,3400.0,74.9368,74.9616,74.6715,74.7046,3400.0
2009-04-27 13:10:00,90.11,90.28,90.06,90.19,2800.0,74.7046,74.8456,74.6632,74.7709,2800.0
2009-04-27 13:15:00,90.19,90.19,89.72,89.85,4000.0,74.7709,74.7709,74.3813,74.4891,4000.0
2009-04-27 13:20:00,89.71,89.71,89.45,89.6,5200.0,74.373,74.373,74.1575,74.2818,5200.0
2009-04-27 13:25:00,89.55,89.57,89.46,89.49,1800.0,74.2404,74.2569,74.1658,74.1906,1800.0
2009-04-27 13:30:00,89.4,89.5,89.28,89.5,2500.0,74.116,74.1989,74.0165,74.1989,2500.0
2009-04-27 13:35:00,89.38,89.42,89.17,89.23,2200.0,74.0994,74.1326,73.9253,73.9751,2200.0
2009-04-27 13:40:00,89.38,89.5,89.36,89.39,2700.0,74.0994,74.1989,74.0828,74.1077,2700.0
2009-04-27 13:45:00,89.42,89.42,88.95,89.22,4000.0,74.1326,74.1326,73.7429,73.9668,4000.0
2009-04-27 13:50:00,89.2,89.22,89.09,89.15,1900.0,73.9502,73.9668,73.859,73.9087,1900.0
2009-04-27 13:55:00,89.15,89.26,88.95,89.26,3500.0,73.9087,73.9999,73.7429,73.9999,3500.0
2009-04-27 14:00:00,89.3,89.3,88.86,88.99,1400.0,74.0331,74.0331,73.6683,73.7761,1400.0
2009-04-27 14:05:00,88.98,89.24,88.92,88.92,4400.0,73.7678,73.9834,73.7181,73.7181,4400.0
2009-04-27 14:10:00,88.98,89.37,88.91,89.25,3300.0,73.7678,74.0911,73.7098,73.9917,3300.0
2009-04-27 14:15:00,89.14,89.4,89.0,89.37,3800.0,73.9005,74.116,73.7844,74.0911,3800.0
2009-04-27 14:20:00,89.3,89.5,89.3,89.43,2500.0,74.0331,74.1989,74.0331,74.1409,2500.0
2009-04-27 14:25:00,89.36,89.66,89.28,89.66,2700.0,74.0828,74.3316,74.0165,74.3316,2700.0
2009-04-27 14:30:00,89.74,89.98,89.71,89.92,2500.0,74.3979,74.5969,74.373,74.5471,2500.0
2009-04-27 14:35:00,90.0,90.19,89.89,90.19,4200.0,74.6134,74.7709,74.5222,74.7709,4200.0
2009-04-27 14:40:00,90.13,90.34,90.06,90.06,8200.0,74.7212,74.8953,74.6632,74.6632,8200.0
2009-04-27 14:45:00,90.1,90.1,89.75,89.99,3300.0,74.6963,74.6963,74.4062,74.6051,3300.0
2009-04-27 14:50:00,90.04,90.24,89.87,89.94,3900.0,74.6466,74.8124,74.5057,74.5637,3900.0
2009-04-27 14:55:00,89.94,90.19,89.9,89.99,1800.0,74.5637,74.7709,74.5305,74.6051,1800.0
2009-04-27 15:00:00,90.01,90.09,89.59,89.77,2100.0,74.6217,74.688,74.2735,74.4228,2100.0
2009-04-27 15:05:00,89.64,89.64,89.28,89.44,3600.0,74.315,74.315,74.0165,74.1492,3600.0
2009-04-27 15:10:00,89.53,89.7,89.36,89.51,6700.0,74.2238,74.3647,74.0828,74.2072,6700.0
2009-04-27 15:15:00,89.51,90.19,89.35,90.19,4000.0,74.2072,74.7709,74.0746,74.7709,4000.0
2009-04-27 15:20:00,90.14,90.32,89.85,89.85,7800.0,74.7295,74.8787,74.4891,74.4891,7800.0
2009-04-27 15:25:00,89.75,89.75,89.53,89.68,9800.0,74.4062,74.4062,74.2238,74.3481,9800.0
2009-04-27 15:30:00,89.63,89.68,89.31,89.44,16100.0,74.3067,74.3481,74.0414,74.1492,16100.0
2009-04-27 15:35:00,89.52,89.52,89.18,89.32,9900.0,74.2155,74.2155,73.9336,74.0497,9900.0
2009-04-27 15:40:00,89.36,89.95,89.23,89.95,10700.0,74.0828,74.572,73.9751,74.572,10700.0
2009-04-27 15:45:00,89.85,90.44,89.77,90.28,19000.0,74.4891,74.9782,74.4228,74.8456,19000.0
2009-04-27 15:50:00,90.26,90.35,89.89,90.18,10200.0,74.829,74.9036,74.5222,74.7627,10200.0
2009-04-27 15:55:00,90.1,90.16,89.84,89.94,11500.0,74.6963,74.7461,74.4808,74.5637,11500.0
2009-04-28 09:30:00,88.48,88.48,86.24,87.75,6200.0,73.3533,73.3533,71.4962,72.7481,6200.0
2009-04-28 09:35:00,87.89,88.56,87.61,88.32,14800.0,72.8642,73.4196,72.632,73.2206,14800.0
2009-04-28 09:40:00,88.31,88.53,87.94,88.36,7300.0,73.2124,73.3947,72.9056,73.2538,7300.0
2009-04-28 09:45:00,88.45,88.7,88.12,88.36,5000.0,73.3284,73.5357,73.0548,73.2538,5000.0
2009-04-28 09:50:00,88.35,89.76,88.35,89.71,16300.0,73.2455,74.4145,73.2455,74.373,16300.0
2009-04-28 09:55:00,89.63,90.12,89.5,90.05,9200.0,74.3067,74.7129,74.1989,74.6549,9200.0
2009-04-28 10:00:00,90.13,92.12,90.11,92.12,27000.0,74.7212,76.371,74.7046,76.371,27000.0
2009-04-28 10:05:00,92.13,92.33,91.46,91.77,15700.0,76.3793,76.5451,75.8238,76.0808,15700.0
2009-04-28 10:10:00,91.59,91.71,90.84,90.95,7300.0,75.9316,76.0311,75.3098,75.401,7300.0
2009-04-28 10:15:00,91.12,91.94,90.88,91.69,6000.0,75.542,76.2218,75.343,76.0145,6000.0
2009-04-28 10:20:00,91.79,91.9,91.5,91.79,2400.0,76.0974,76.1886,75.857,76.0974,2400.0
2009-04-28 10:25:00,91.63,91.68,91.19,91.61,3300.0,75.9648,76.0062,75.6,75.9482,3300.0
2009-04-28 10:30:00,91.61,91.66,90.81,90.83,6600.0,75.9482,75.9896,75.285,75.3015,6600.0
2009-04-28 10:35:00,90.98,91.24,90.75,91.18,3100.0,75.4259,75.6414,75.2352,75.5917,3100.0
2009-04-28 10:40:00,91.25,91.29,91.03,91.16,2900.0,75.6497,75.6829,75.4673,75.5751,2900.0
2009-04-28 10:45:00,91.26,91.35,91.0,91.0,600.0,75.658,75.7326,75.4425,75.4425,600.0
2009-04-28 10:50:00,91.01,91.15,90.83,90.98,9800.0,75.4508,75.5668,75.3015,75.4259,9800.0
2009-04-28 10:55:00,91.11,91.2,90.7,90.75,5800.0,75.5337,75.6083,75.1938,75.2352,5800.0
2009-04-28 11:00:00,90.75,90.86,90.53,90.71,7400.0,75.2352,75.3264,75.0528,75.202,7400.0
2009-04-28 11:05:00,90.63,90.64,90.23,90.33,3400.0,75.1357,75.144,74.8041,74.887,3400.0
2009-04-28 11:10:00,90.36,90.47,90.1,90.1,3900.0,74.9119,75.0031,74.6963,74.6963,3900.0
2009-04-28 11:15:00,90.22,90.22,90.1,90.13,600.0,74.7958,74.7958,74.6963,74.7212,600.0
2009-04-28 11:20:00,90.11,90.21,89.9,89.9,8600.0,74.7046,74.7875,74.5305,74.5305,8600.0
2009-04-28 11:25:00,89.99,90.12,89.87,89.87,2400.0,74.6051,74.7129,74.5057,74.5057,2400.0
2009-04-28 11:30:00,89.87,90.05,89.87,90.05,2100.0,74.5057,74.6549,74.5057,74.6549,2100.0
2009-04-28 11:35:00,89.99,90.16,89.99,90.05,3800.0,74.6051,74.7461,74.6051,74.6549,3800.0
2009-04-28 11:40:00,90.07,90.07,90.03,90.06,2900.0,74.6715,74.6715,74.6383,74.6632,2900.0
2009-04-28 11:45:00,90.04,90.05,89.9,89.9,2300.0,74.6466,74.6549,74.5305,74.5305,2300.0
2009-04-28 11:50:00,89.9,89.9,89.71,89.89,1400.0,74.5305,74.5305,74.373,74.5222,1400.0
2009-04-28 11:55:00,89.87,90.19,89.86,90.12,2300.0,74.5057,74.7709,74.4974,74.7129,2300.0
2009-04-28 12:00:00,90.19,90.56,90.09,90.54,1200.0,74.7709,75.0777,74.688,75.0611,1200.0
2009-04-28 12:05:00,90.44,90.76,90.36,90.4,4300.0,74.9782,75.2435,74.9119,74.945,4300.0
2009-04-28 12:10:00,90.45,90.45,90.19,90.2,2900.0,74.9865,74.9865,74.7709,74.7792,2900.0
2009-04-28 12:15:00,90.15,90.28,89.97,90.25,4500.0,74.7378,74.8456,74.5886,74.8207,4500.0
2009-04-28 12:20:00,90.27,90.44,90.18,90.28,7100.0,74.8373,74.9782,74.7627,74.8456,7100.0
2009-04-28 12:25:00,90.25,90.37,90.0,90.04,6000.0,74.8207,74.9202,74.6134,74.6466,6000.0
2009-04-28 12:30:00,90.02,90.05,89.78,89.99,3200.0,74.63,74.6549,74.431,74.6051,3200.0
2009-04-28 12:35:00,89.99,89.99,89.6,89.6,5800.0,74.6051,74.6051,74.2818,74.2818,5800.0
2009-04-28 12:40:00,89.6,89.71,89.42,89.63,6100.0,74.2818,74.373,74.1326,74.3067,6100.0
2009-04-28 12:45:00,89.74,90.0,89.73,90.0,4400.0,74.3979,74.6134,74.3896,74.6134,4400.0
2009-04-28 12:50:00,89.93,89.94,89.82,89.82,3200.0,74.5554,74.5637,74.4642,74.4642,3200.0
2009-04-28 12:55:00,89.89,89.92,89.78,89.92,3700.0,74.5222,74.5471,74.431,74.5471,3700.0
2009-04-28 13:00:00,90.0,90.11,89.93,90.0,2100.0,74.6134,74.7046,74.5554,74.6134,2100.0
2009-04-28 13:05:00,89.93,90.06,89.61,89.61,4300.0,74.5554,74.6632,74.2901,74.2901,4300.0
2009-04-28 13:10:00,89.74,89.84,89.71,89.71,1800.0,74.3979,74.4808,74.373,74.373,1800.0
2009-04-28 13:15:00,89.6,89.78,89.6,89.7,1900.0,74.2818,74.431,74.2818,74.3647,1900.0
2009-04-28 13:20:00,89.72,89.8,89.55,89.55,1900.0,74.3813,74.4476,74.2404,74.2404,1900.0
2009-04-28 13:25:00,89.5,89.8,89.5,89.55,2700.0,74.1989,74.4476,74.1989,74.2404,2700.0
2009-04-28 13:30:00,89.54,89.67,89.49,89.67,6400.0,74.2321,74.3398,74.1906,74.3398,6400.0
2009-04-28 13:35:00,89.67,89.69,89.39,89.45,4100.0,74.3398,74.3564,74.1077,74.1575,4100.0
2009-04-28 13:40:00,89.45,89.55,89.23,89.23,7700.0,74.1575,74.2404,73.9751,73.9751,7700.0
2009-04-28 13:45:00,89.28,89.43,89.23,89.3,4200.0,74.0165,74.1409,73.9751,74.0331,4200.0
2009-04-28 13:50:00,89.3,89.3,88.66,89.09,9600.0,74.0331,74.0331,73.5025,73.859,9600.0
2009-04-28 13:55:00,89.07,89.09,88.78,88.91,2800.0,73.8424,73.859,73.602,73.7098,2800.0
2009-04-28 14:00:00,88.91,89.38,88.86,89.17,3400.0,73.7098,74.0994,73.6683,73.9253,3400.0
2009-04-28 14:05:00,89.2,89.42,89.1,89.22,2800.0,73.9502,74.1326,73.8673,73.9668,2800.0
2009-04-28 14:10:00,89.22,89.55,89.18,89.41,5100.0,73.9668,74.2404,73.9336,74.1243,5100.0
2009-04-28 14:15:00,89.42,89.43,89.36,89.36,3800.0,74.1326,74.1409,74.0828,74.0828,3800.0
2009-04-28 14:20:00,89.34,89.73,89.34,89.69,8000.0,74.0663,74.3896,74.0663,74.3564,8000.0
2009-04-28 14:25:00,89.67,89.71,89.56,89.61,4400.0,74.3398,74.373,74.2487,74.2901,4400.0
2009-04-28 14:30:00,89.61,89.86,89.61,89.78,6700.0,74.2901,74.4974,74.2901,74.431,6700.0
2009-04-28 14:35:00,89.78,89.9,89.7,89.8,7500.0,74.431,74.5305,74.3647,74.4476,7500.0
2009-04-28 14:40:00,89.79,89.84,89.69,89.69,4400.0,74.4393,74.4808,74.3564,74.3564,4400.0
2009-04-28 14:45:00,89.69,89.71,89.38,89.39,5100.0,74.3564,74.373,74.0994,74.1077,5100.0
2009-04-28 14:50:00,89.35,89.55,89.35,89.48,5800.0,74.0746,74.2404,74.0746,74.1823,5800.0
2009-04-28 14:55:00,89.5,89.57,89.29,89.29,5200.0,74.1989,74.2569,74.0248,74.0248,5200.0
2009-04-28 15:00:00,89.26,89.36,89.2,89.22,8000.0,73.9999,74.0828,73.9502,73.9668,8000.0
2009-04-28 15:05:00,89.23,89.43,89.05,89.29,8300.0,73.9751,74.1409,73.8258,74.0248,8300.0
2009-04-28 15:10:00,89.27,89.27,88.85,88.85,9400.0,74.0082,74.0082,73.66,73.66,9400.0
2009-04-28 15:15:00,88.92,89.12,88.74,88.75,12500.0,73.7181,73.8839,73.5688,73.5771,12500.0
2009-04-28 15:20:00,88.73,89.0,88.55,88.88,6700.0,73.5606,73.7844,73.4113,73.6849,6700.0
2009-04-28 15:25:00,88.85,89.08,88.78,88.87,9600.0,73.66,73.8507,73.602,73.6766,9600.0
2009-04-28 15:30:00,88.82,88.82,88.57,88.61,10800.0,73.6352,73.6352,73.4279,73.4611,10800.0
2009-04-28 15:35:00,88.61,88.94,88.51,88.79,11600.0,73.4611,73.7347,73.3782,73.6103,11600.0
2009-04-28 15:40:00,88.73,88.8,88.15,88.44,16200.0,73.5606,73.6186,73.0797,73.3201,16200.0
2009-04-28 15:45:00,88.37,88.46,88.13,88.46,11800.0,73.2621,73.3367,73.0631,73.3367,11800.0
2009-04-28 15:50:00,88.39,88.5,88.29,88.45,15600.0,73.2787,73.3699,73.1958,73.3284,15600.0
2009-04-28 15:55:00,88.44,88.58,88.06,88.3,12300.0,73.3201,73.4362,73.0051,73.2041,12300.0
2009-04-29 09:30:00,89.24,89.24,87.22,87.57,16100.0,73.9834,73.9834,72.3087,72.5989,16100.0
2009-04-29 09:35:00,87.57,87.72,86.6,87.17,17100.0,72.5989,72.7232,71.7947,72.2673,17100.0
2009-04-29 09:40:00,86.82,87.15,86.47,86.56,10900.0,71.9771,72.2507,71.6869,71.7615,10900.0
2009-04-29 09:45:00,86.52,86.92,86.52,86.6,12700.0,71.7284,72.06,71.7284,71.7947,12700.0
2009-04-29 09:50:00,86.66,87.02,86.6,86.8,9800.0,71.8444,72.1429,71.7947,71.9605,9800.0
2009-04-29 09:55:00,86.8,86.8,86.25,86.32,11500.0,71.9605,71.9605,71.5045,71.5626,11500.0
2009-04-29 10:00:00,86.43,86.5,86.36,86.36,6000.0,71.6538,71.7118,71.5957,71.5957,6000.0
2009-04-29 10:05:00,86.36,86.46,85.92,85.95,18000.0,71.5957,71.6786,71.231,71.2558,18000.0
2009-04-29 10:10:00,85.97,86.0,85.4,85.41,15300.0,71.2724,71.2973,70.7999,70.8081,15300.0
2009-04-29 10:15:00,85.47,85.96,85.47,85.9,4900.0,70.8579,71.2641,70.8579,71.2144,4900.0
2009-04-29 10:20:00,85.84,85.9,85.47,85.47,10200.0,71.1646,71.2144,70.8579,70.8579,10200.0
2009-04-29 10:25:00,85.49,85.77,85.3,85.77,7900.0,70.8745,71.1066,70.717,71.1066,7900.0
2009-04-29 10:30:00,85.72,86.0,85.49,85.69,9100.0,71.0651,71.2973,70.8745,71.0403,9100.0
2009-04-29 10:35:00,85.78,85.78,85.59,85.75,2600.0,71.1149,71.1149,70.9574,71.09,2600.0
2009-04-29 10:40:00,85.75,86.45,85.75,86.2,6800.0,71.09,71.6703,71.09,71.4631,6800.0
2009-04-29 10:45:00,86.39,86.39,86.05,86.05,13000.0,71.6206,71.6206,71.3387,71.3387,13000.0
2009-04-29 10:50:00,86.05,86.08,85.95,86.0,4600.0,71.3387,71.3636,71.2558,71.2973,4600.0
2009-04-29 10:55:00,85.95,86.1,85.95,86.02,2900.0,71.2558,71.3802,71.2558,71.3139,2900.0
2009-04-29 11:00:00,86.07,86.16,85.95,85.99,7300.0,71.3553,71.4299,71.2558,71.289,7300.0
2009-04-29 11:05:00,86.03,86.16,85.97,86.02,4000.0,71.3222,71.4299,71.2724,71.3139,4000.0
2009-04-29 11:10:00,86.14,86.18,85.97,86.1,4800.0,71.4133,71.4465,71.2724,71.3802,4800.0
2009-04-29 11:15:00,86.1,86.47,86.04,86.41,3200.0,71.3802,71.6869,71.3304,71.6372,3200.0
2009-04-29 11:20:00,86.41,86.5,86.34,86.45,10800.0,71.6372,71.7118,71.5792,71.6703,10800.0
2009-04-29 11:25:00,86.48,86.63,86.46,86.46,7600.0,71.6952,71.8196,71.6786,71.6786,7600.0
2009-04-29 11:30:00,86.41,86.53,86.19,86.28,12900.0,71.6372,71.7367,71.4548,71.5294,12900.0
2009-04-29 11:35:00,86.27,86.5,86.22,86.37,4000.0,71.5211,71.7118,71.4797,71.604,4000.0
2009-04-29 11:40:00,86.5,86.63,86.47,86.5,4500.0,71.7118,71.8196,71.6869,71.7118,4500.0
2009-04-29 11:45:00,86.51,86.56,86.38,86.48,9800.0,71.7201,71.7615,71.6123,71.6952,9800.0
2009-04-29 11:50:00,86.5,86.59,86.4,86.54,6400.0,71.7118,71.7864,71.6289,71.745,6400.0
2009-04-29 11:55:00,86.49,86.52,86.39,86.47,10000.0,71.7035,71.7284,71.6206,71.6869,10000.0
2009-04-29 12:00:00,86.43,86.44,86.37,86.37,600.0,71.6538,71.6621,71.604,71.604,600.0
2009-04-29 12:05:00,86.45,86.5,86.39,86.5,1500.0,71.6703,71.7118,71.6206,71.7118,1500.0
2009-04-29 12:10:00,86.5,86.57,86.37,86.57,2000.0,71.7118,71.7698,71.604,71.7698,2000.0
2009-04-29 12:15:00,86.55,86.6,86.42,86.5,6000.0,71.7533,71.7947,71.6455,71.7118,6000.0
2009-04-29 12:20:00,86.5,86.6,86.4,86.54,6100.0,71.7118,71.7947,71.6289,71.745,6100.0
2009-04-29 12:25:00,86.54,86.54,86.21,86.34,4000.0,71.745,71.745,71.4714,71.5792,4000.0
2009-04-29 12:30:00,86.34,86.36,86.22,86.34,1300.0,71.5792,71.5957,71.4797,71.5792,1300.0
2009-04-29 12:35:00,86.46,86.46,86.36,86.36,1100.0,71.6786,71.6786,71.5957,71.5957,1100.0
2009-04-29 12:40:00,86.36,86.6,86.36,86.49,4200.0,71.5957,71.7947,71.5957,71.7035,4200.0
2009-04-29 12:45:00,86.45,86.6,86.37,86.51,4800.0,71.6703,71.7947,71.604,71.7201,4800.0
2009-04-29 12:50:00,86.59,86.59,86.46,86.46,4500.0,71.7864,71.7864,71.6786,71.6786,4500.0
2009-04-29 12:55:00,86.55,86.61,86.42,86.44,6500.0,71.7533,71.803,71.6455,71.6621,6500.0
2009-04-29 13:00:00,86.43,86.5,86.43,86.45,6500.0,71.6538,71.7118,71.6538,71.6703,6500.0
2009-04-29 13:05:00,86.35,86.42,86.1,86.1,6700.0,71.5874,71.6455,71.3802,71.3802,6700.0
2009-04-29 13:10:00,86.21,86.37,86.12,86.37,1600.0,71.4714,71.604,71.3968,71.604,1600.0
2009-04-29 13:15:00,86.43,86.48,86.18,86.2,19200.0,71.6538,71.6952,71.4465,71.4631,19200.0
2009-04-29 13:20:00,86.2,86.23,85.93,86.07,16000.0,71.4631,71.488,71.2392,71.3553,16000.0
2009-04-29 13:25:00,86.06,86.34,85.95,86.06,28200.0,71.347,71.5792,71.2558,71.347,28200.0
2009-04-29 13:30:00,86.1,86.45,85.95,86.45,10400.0,71.3802,71.6703,71.2558,71.6703,10400.0
2009-04-29 13:35:00,86.46,86.53,86.31,86.43,11400.0,71.6786,71.7367,71.5543,71.6538,11400.0
2009-04-29 13:40:00,86.44,86.58,86.43,86.52,8000.0,71.6621,71.7781,71.6538,71.7284,8000.0
2009-04-29 13:45:00,86.54,86.54,86.36,86.37,10300.0,71.745,71.745,71.5957,71.604,10300.0
2009-04-29 13:50:00,86.37,86.45,86.33,86.42,5000.0,71.604,71.6703,71.5709,71.6455,5000.0
2009-04-29 13:55:00,86.43,86.45,86.4,86.4,6500.0,71.6538,71.6703,71.6289,71.6289,6500.0
2009-04-29 14:00:00,86.42,86.57,86.26,86.45,8400.0,71.6455,71.7698,71.5128,71.6703,8400.0
2009-04-29 14:05:00,86.49,86.81,86.43,86.69,29900.0,71.7035,71.9688,71.6538,71.8693,29900.0
2009-04-29 14:10:00,86.72,87.05,86.65,86.76,5000.0,71.8942,72.1678,71.8362,71.9273,5000.0
2009-04-29 14:15:00,86.78,87.07,86.39,86.49,10800.0,71.9439,72.1843,71.6206,71.7035,10800.0
2009-04-29 14:20:00,86.42,87.03,86.41,86.5,10200.0,71.6455,72.1512,71.6372,71.7118,10200.0
2009-04-29 14:25:00,86.6,87.26,86.6,86.95,10900.0,71.7947,72.3419,71.7947,72.0849,10900.0
2009-04-29 14:30:00,87.05,87.57,86.87,87.45,11700.0,72.1678,72.5989,72.0185,72.4994,11700.0
2009-04-29 14:35:00,87.49,87.64,87.25,87.49,14100.0,72.5325,72.6569,72.3336,72.5325,14100.0
2009-04-29 14:40:00,87.59,87.74,87.15,87.29,9500.0,72.6154,72.7398,72.2507,72.3667,9500.0
2009-04-29 14:45:00,87.28,87.45,86.82,87.12,6800.0,72.3584,72.4994,71.9771,72.2258,6800.0
2009-04-29 14:50:00,87.23,87.36,86.98,86.98,5900.0,72.317,72.4248,72.1097,72.1097,5900.0
2009-04-29 14:55:00,87.01,87.49,86.97,87.49,4300.0,72.1346,72.5325,72.1014,72.5325,4300.0
2009-04-29 15:00:00,87.39,87.46,87.25,87.46,4900.0,72.4496,72.5077,72.3336,72.5077,4900.0
2009-04-29 15:05:00,87.61,87.69,87.03,87.25,9300.0,72.632,72.6984,72.1512,72.3336,9300.0
2009-04-29 15:10:00,87.24,87.54,87.12,87.12,7400.0,72.3253,72.574,72.2258,72.2258,7400.0
2009-04-29 15:15:00,87.22,87.3,86.63,86.82,6500.0,72.3087,72.375,71.8196,71.9771,6500.0
2009-04-29 15:20:00,86.78,87.06,86.64,86.64,12100.0,71.9439,72.1761,71.8279,71.8279,12100.0
2009-04-29 15:25:00,86.72,86.85,86.42,86.71,12900.0,71.8942,72.002,71.6455,71.8859,12900.0
2009-04-29 15:30:00,86.65,86.94,86.45,86.79,14800.0,71.8362,72.0766,71.6703,71.9522,14800.0
2009-04-29 15:35:00,86.8,86.95,86.44,86.93,11600.0,71.9605,72.0849,71.6621,72.0683,11600.0
2009-04-29 15:40:00,86.95,87.04,86.58,86.58,14800.0,72.0849,72.1595,71.7781,71.7781,14800.0
2009-04-29 15:45:00,86.68,86.68,85.95,86.19,23700.0,71.861,71.861,71.2558,71.4548,23700.0
2009-04-29 15:50:00,86.32,86.49,86.04,86.09,15000.0,71.5626,71.7035,71.3304,71.3719,15000.0
2009-04-29 15:55:00,86.1,86.67,86.06,86.67,13400.0,71.3802,71.8527,71.347,71.8527,13400.0
2009-04-30 09:30:00,87.4,87.4,85.95,86.12,8700.0,72.4579,72.4579,71.2558,71.3968,8700.0
2009-04-30 09:35:00,86.16,86.26,84.8,85.12,15800.0,71.4299,71.5128,70.3024,70.5677,15800.0
2009-04-30 09:40:00,85.14,85.68,84.92,85.64,6200.0,70.5843,71.032,70.4019,70.9988,6200.0
2009-04-30 09:45:00,85.57,85.65,85.0,85.17,7500.0,70.9408,71.0071,70.4682,70.6092,7500.0
2009-04-30 09:50:00,85.26,85.56,85.1,85.51,15000.0,70.6838,70.9325,70.5511,70.8911,15000.0
2009-04-30 09:55:00,85.5,85.65,85.32,85.49,24900.0,70.8828,71.0071,70.7335,70.8745,24900.0
2009-04-30 10:00:00,85.53,85.94,85.47,85.92,15300.0,70.9076,71.2475,70.8579,71.231,15300.0
2009-04-30 10:05:00,85.87,86.18,85.85,86.18,11700.0,71.1895,71.4465,71.1729,71.4465,11700.0
2009-04-30 10:10:00,86.03,86.1,86.0,86.0,3800.0,71.3222,71.3802,71.2973,71.2973,3800.0
2009-04-30 10:15:00,86.08,86.15,85.82,85.82,5800.0,71.3636,71.4216,71.1481,71.1481,5800.0
2009-04-30 10:20:00,85.83,85.89,85.75,85.8,500.0,71.1563,71.2061,71.09,71.1315,500.0
2009-04-30 10:25:00,85.92,86.0,85.88,85.89,4700.0,71.231,71.2973,71.1978,71.2061,4700.0
2009-04-30 10:30:00,85.92,85.99,85.79,85.88,3200.0,71.231,71.289,71.1232,71.1978,3200.0
2009-04-30 10:35:00,85.93,86.0,85.83,86.0,5700.0,71.2392,71.2973,71.1563,71.2973,5700.0
2009-04-30 10:40:00,86.0,86.0,85.74,85.75,2600.0,71.2973,71.2973,71.0817,71.09,2600.0
2009-04-30 10:45:00,85.74,85.77,85.35,85.35,6300.0,71.0817,71.1066,70.7584,70.7584,6300.0
2009-04-30 10:50:00,85.45,85.58,85.43,85.58,1800.0,70.8413,70.9491,70.8247,70.9491,1800.0
2009-04-30 10:55:00,85.67,85.8,85.39,85.5,11100.0,71.0237,71.1315,70.7916,70.8828,11100.0
2009-04-30 11:00:00,85.52,85.52,85.3,85.4,6800.0,70.8993,70.8993,70.717,70.7999,6800.0
2009-04-30 11:05:00,85.4,85.4,85.0,85.0,7700.0,70.7999,70.7999,70.4682,70.4682,7700.0
2009-04-30 11:10:00,85.1,85.3,85.0,85.3,7500.0,70.5511,70.717,70.4682,70.717,7500.0
2009-04-30 11:15:00,85.24,85.31,85.16,85.23,7800.0,70.6672,70.7252,70.6009,70.6589,7800.0
2009-04-30 11:20:00,85.18,85.23,85.15,85.18,4500.0,70.6175,70.6589,70.5926,70.6175,4500.0
2009-04-30 11:25:00,85.16,85.23,85.16,85.23,6400.0,70.6009,70.6589,70.6009,70.6589,6400.0
2009-04-30 11:30:00,85.23,85.39,85.18,85.32,4200.0,70.6589,70.7916,70.6175,70.7335,4200.0
2009-04-30 11:35:00,85.4,85.5,85.3,85.38,9100.0,70.7999,70.8828,70.717,70.7833,9100.0
2009-04-30 11:40:00,85.4,85.47,85.37,85.46,11400.0,70.7999,70.8579,70.775,70.8496,11400.0
2009-04-30 11:45:00,85.43,85.74,85.35,85.74,5700.0,70.8247,71.0817,70.7584,71.0817,5700.0
2009-04-30 11:50:00,85.8,85.8,85.33,85.37,3800.0,71.1315,71.1315,70.7418,70.775,3800.0
2009-04-30 11:55:00,85.35,85.42,85.3,85.33,5400.0,70.7584,70.8164,70.717,70.7418,5400.0
2009-04-30 12:00:00,85.33,85.52,85.29,85.35,4100.0,70.7418,70.8993,70.7087,70.7584,4100.0
2009-04-30 12:05:00,85.33,85.42,85.2,85.4,16800.0,70.7418,70.8164,70.634,70.7999,16800.0
2009-04-30 12:10:00,85.39,85.58,85.34,85.47,17300.0,70.7916,70.9491,70.7501,70.8579,17300.0
2009-04-30 12:15:00,85.51,85.51,85.3,85.47,3700.0,70.8911,70.8911,70.717,70.8579,3700.0
2009-04-30 12:20:00,85.48,85.53,85.41,85.44,5000.0,70.8662,70.9076,70.8081,70.833,5000.0
2009-04-30 12:25:00,85.41,85.53,85.37,85.52,5200.0,70.8081,70.9076,70.775,70.8993,5200.0
2009-04-30 12:30:00,85.55,85.55,84.95,85.07,5600.0,70.9242,70.9242,70.4268,70.5263,5600.0
2009-04-30 12:35:00,84.97,85.06,84.92,84.96,3300.0,70.4434,70.518,70.4019,70.4351,3300.0
2009-04-30 12:40:00,84.93,84.93,84.62,84.69,8800.0,70.4102,70.4102,70.1532,70.2112,8800.0
2009-04-30 12:45:00,84.75,84.77,84.6,84.62,10300.0,70.261,70.2776,70.1366,70.1532,10300.0
2009-04-30 12:50:00,84.62,84.92,84.6,84.92,6400.0,70.1532,70.4019,70.1366,70.4019,6400.0
2009-04-30 12:55:00,84.84,85.02,84.82,85.02,6600.0,70.3356,70.4848,70.319,70.4848,6600.0
2009-04-30 13:00:00,85.01,85.21,84.82,85.2,8500.0,70.4765,70.6423,70.319,70.634,8500.0
2009-04-30 13:05:00,85.13,85.25,85.04,85.21,3800.0,70.576,70.6755,70.5014,70.6423,3800.0
2009-04-30 13:10:00,85.19,85.19,84.92,85.0,4500.0,70.6258,70.6258,70.4019,70.4682,4500.0
2009-04-30 13:15:00,85.0,85.04,84.68,84.75,4000.0,70.4682,70.5014,70.2029,70.261,4000.0
2009-04-30 13:20:00,84.69,84.75,84.25,84.4,7900.0,70.2112,70.261,69.8465,69.9708,7900.0
2009-04-30 13:25:00,84.47,84.74,84.43,84.56,9600.0,70.0289,70.2527,69.9957,70.1035,9600.0
2009-04-30 13:30:00,84.54,84.64,84.38,84.56,3200.0,70.0869,70.1698,69.9542,70.1035,3200.0
2009-04-30 13:35:00,84.53,84.53,84.41,84.46,2200.0,70.0786,70.0786,69.9791,70.0206,2200.0
2009-04-30 13:40:00,84.53,84.67,84.41,84.45,3100.0,70.0786,70.1947,69.9791,70.0123,3100.0
2009-04-30 13:45:00,84.55,84.67,84.35,84.41,2800.0,70.0952,70.1947,69.9294,69.9791,2800.0
2009-04-30 13:50:00,84.6,84.73,84.17,84.25,12200.0,70.1366,70.2444,69.7801,69.8465,12200.0
2009-04-30 13:55:00,84.23,84.62,84.23,84.28,2700.0,69.8299,70.1532,69.8299,69.8713,2700.0
2009-04-30 14:00:00,84.28,84.42,84.19,84.41,6200.0,69.8713,69.9874,69.7967,69.9791,6200.0
2009-04-30 14:05:00,84.35,84.36,84.11,84.15,7300.0,69.9294,69.9377,69.7304,69.7636,7300.0
2009-04-30 14:10:00,84.18,84.24,84.01,84.13,10300.0,69.7884,69.8382,69.6475,69.747,10300.0
2009-04-30 14:15:00,84.08,84.32,84.02,84.32,4400.0,69.7055,69.9045,69.6558,69.9045,4400.0
2009-04-30 14:20:00,84.32,84.45,84.31,84.32,6300.0,69.9045,70.0123,69.8962,69.9045,6300.0
2009-04-30 14:25:00,84.34,84.45,84.31,84.36,3100.0,69.9211,70.0123,69.8962,69.9377,3100.0
2009-04-30 14:30:00,84.41,84.45,84.27,84.27,4900.0,69.9791,70.0123,69.863,69.863,4900.0
2009-04-30 14:35:00,84.28,84.31,84.08,84.18,9600.0,69.8713,69.8962,69.7055,69.7884,9600.0
2009-04-30 14:40:00,84.18,84.19,83.89,83.97,14300.0,69.7884,69.7967,69.548,69.6143,14300.0
2009-04-30 14:45:00,83.92,84.11,83.89,84.11,3400.0,69.5729,69.7304,69.548,69.7304,3400.0
2009-04-30 14:50:00,84.07,84.45,84.02,84.43,4200.0,69.6972,70.0123,69.6558,69.9957,4200.0
2009-04-30 14:55:00,84.43,84.48,84.19,84.27,3200.0,69.9957,70.0371,69.7967,69.863,3200.0
2009-04-30 15:00:00,84.36,84.39,83.91,84.01,3800.0,69.9377,69.9625,69.5646,69.6475,3800.0
2009-04-30 15:05:00,84.02,84.02,83.64,83.83,9400.0,69.6558,69.6558,69.3407,69.4983,9400.0
2009-04-30 15:10:00,83.74,84.03,83.7,83.83,8500.0,69.4237,69.6641,69.3905,69.4983,8500.0
2009-04-30 15:15:00,83.84,84.1,83.55,83.85,11000.0,69.5066,69.7221,69.2661,69.5148,11000.0
2009-04-30 15:20:00,83.77,83.9,83.55,83.71,7000.0,69.4485,69.5563,69.2661,69.3988,7000.0
2009-04-30 15:25:00,83.81,83.95,83.69,83.93,7200.0,69.4817,69.5978,69.3822,69.5812,7200.0
2009-04-30 15:30:00,83.83,84.35,83.81,84.28,7000.0,69.4983,69.9294,69.4817,69.8713,7000.0
2009-04-30 15:35:00,84.26,84.36,84.09,84.22,7800.0,69.8548,69.9377,69.7138,69.8216,7800.0
2009-04-30 15:40:00,84.19,84.35,84.09,84.35,10000.0,69.7967,69.9294,69.7138,69.9294,10000.0
2009-04-30 15:45:00,84.34,84.71,84.34,84.47,11200.0,69.9211,70.2278,69.9211,70.0289,11200.0
2009-04-30 15:50:00,84.45,84.82,84.08,84.18,12100.0,70.0123,70.319,69.7055,69.7884,12100.0
2009-04-30 15:55:00,84.18,84.21,83.89,83.94,21600.0,69.7884,69.8133,69.548,69.5895,21600.0
2009-05-01 09:30:00,83.38,83.39,83.25,83.26,15600.0,69.1252,69.1335,69.0174,69.0257,15600.0
2009-05-01 09:35:00,83.26,83.57,82.83,83.0,23500.0,69.0257,69.2827,68.6692,68.8102,23500.0
2009-05-01 09:40:00,82.9,83.1,82.78,83.07,8700.0,68.7273,68.8931,68.6278,68.8682,8700.0
2009-05-01 09:45:00,83.02,83.21,82.87,82.94,8200.0,68.8267,68.9843,68.7024,68.7604,8200.0
2009-05-01 09:50:00,83.01,83.37,82.94,83.32,15300.0,68.8185,69.1169,68.7604,69.0755,15300.0
2009-05-01 09:55:00,83.31,83.32,82.88,82.97,22700.0,69.0672,69.0755,68.7107,68.7853,22700.0
2009-05-01 10:00:00,82.95,83.16,82.63,82.98,10000.0,68.7687,68.9428,68.5034,68.7936,10000.0
2009-05-01 10:05:00,82.82,83.31,82.63,83.18,9500.0,68.6609,69.0672,68.5034,68.9594,9500.0
2009-05-01 10:10:00,83.17,83.28,83.11,83.16,7900.0,68.9511,69.0423,68.9014,68.9428,7900.0
2009-05-01 10:15:00,83.17,83.27,83.13,83.13,11100.0,68.9511,69.034,68.9179,68.9179,11100.0
2009-05-01 10:20:00,83.13,83.24,82.84,83.13,14900.0,68.9179,69.0091,68.6775,68.9179,14900.0
2009-05-01 10:25:00,83.13,83.37,83.13,83.37,6000.0,68.9179,69.1169,68.9179,69.1169,6000.0
2009-05-01 10:30:00,83.26,83.38,83.17,83.22,5500.0,69.0257,69.1252,68.9511,68.9926,5500.0
2009-05-01 10:35:00,83.2,83.68,83.2,83.53,5100.0,68.976,69.3739,68.976,69.2496,5100.0
2009-05-01 10:40:00,83.5,83.5,83.31,83.31,2800.0,69.2247,69.2247,69.0672,69.0672,2800.0
2009-05-01 10:45:00,83.22,83.34,83.18,83.27,4700.0,68.9926,69.092,68.9594,69.034,4700.0
2009-05-01 10:50:00,83.26,83.69,83.19,83.4,6500.0,69.0257,69.3822,68.9677,69.1418,6500.0
2009-05-01 10:55:00,83.31,83.31,83.23,83.24,500.0,69.0672,69.0672,69.0008,69.0091,500.0
2009-05-01 11:00:00,83.17,83.4,83.17,83.18,6200.0,68.9511,69.1418,68.9511,68.9594,6200.0
2009-05-01 11:05:00,83.18,83.27,83.08,83.1,3100.0,68.9594,69.034,68.8765,68.8931,3100.0
2009-05-01 11:10:00,83.1,83.58,83.09,83.41,10000.0,68.8931,69.291,68.8848,69.1501,10000.0
2009-05-01 11:15:00,83.51,83.6,83.47,83.6,3200.0,69.233,69.3076,69.1998,69.3076,3200.0
2009-05-01 11:20:00,83.6,83.81,83.6,83.76,4800.0,69.3076,69.4817,69.3076,69.4402,4800.0
2009-05-01 11:25:00,83.76,83.78,83.6,83.77,8600.0,69.4402,69.4568,69.3076,69.4485,8600.0
2009-05-01 11:30:00,83.78,83.78,83.6,83.6,3200.0,69.4568,69.4568,69.3076,69.3076,3200.0
2009-05-01 11:35:00,83.6,83.65,83.51,83.56,3500.0,69.3076,69.349,69.233,69.2744,3500.0
2009-05-01 11:40:00,83.56,83.76,83.56,83.58,3300.0,69.2744,69.4402,69.2744,69.291,3300.0
2009-05-01 11:45:00,83.6,83.67,83.48,83.57,3100.0,69.3076,69.3656,69.2081,69.2827,3100.0
2009-05-01 11:50:00,83.53,83.74,83.46,83.46,2100.0,69.2496,69.4237,69.1915,69.1915,2100.0
2009-05-01 11:55:00,83.33,83.46,83.16,83.16,2200.0,69.0837,69.1915,68.9428,68.9428,2200.0
2009-05-01 12:00:00,83.17,83.26,83.02,83.11,4900.0,68.9511,69.0257,68.8267,68.9014,4900.0
2009-05-01 12:05:00,83.09,83.37,83.09,83.24,2500.0,68.8848,69.1169,68.8848,69.0091,2500.0
2009-05-01 12:10:00,83.28,83.44,83.16,83.44,1900.0,69.0423,69.1749,68.9428,69.1749,1900.0
2009-05-01 12:15:00,83.46,83.73,83.32,83.32,2500.0,69.1915,69.4154,69.0755,69.0755,2500.0
2009-05-01 12:20:00,83.27,83.33,83.16,83.23,2600.0,69.034,69.0837,68.9428,69.0008,2600.0
2009-05-01 12:25:00,83.43,83.43,83.0,83.05,2700.0,69.1667,69.1667,68.8102,68.8516,2700.0
2009-05-01 12:30:00,82.99,83.27,82.93,83.17,4000.0,68.8019,69.034,68.7521,68.9511,4000.0
2009-05-01 12:35:00,83.12,83.56,83.04,83.56,4100.0,68.9096,69.2744,68.8433,69.2744,4100.0
2009-05-01 12:40:00,83.5,83.51,83.26,83.26,2100.0,69.2247,69.233,69.0257,69.0257,2100.0
2009-05-01 12:45:00,83.22,83.27,83.13,83.21,2400.0,68.9926,69.034,68.9179,68.9843,2400.0
2009-05-01 12:50:00,83.32,83.38,83.0,83.08,6400.0,69.0755,69.1252,68.8102,68.8765,6400.0
2009-05-01 12:55:00,83.28,83.66,83.21,83.47,3900.0,69.0423,69.3573,68.9843,69.1998,3900.0
2009-05-01 13:00:00,83.55,83.58,83.32,83.32,2000.0,69.2661,69.291,69.0755,69.0755,2000.0
2009-05-01 13:05:00,83.29,83.56,83.21,83.45,4100.0,69.0506,69.2744,68.9843,69.1832,4100.0
2009-05-01 13:10:00,83.44,83.77,83.43,83.59,2400.0,69.1749,69.4485,69.1667,69.2993,2400.0
2009-05-01 13:15:00,83.69,83.79,83.64,83.78,1800.0,69.3822,69.4651,69.3407,69.4568,1800.0
2009-05-01 13:20:00,83.79,83.88,83.72,83.84,2000.0,69.4651,69.5397,69.4071,69.5066,2000.0
2009-05-01 13:25:00,83.83,83.89,83.73,83.78,2300.0,69.4983,69.548,69.4154,69.4568,2300.0
2009-05-01 13:30:00,83.79,83.81,83.7,83.81,1700.0,69.4651,69.4817,69.3905,69.4817,1700.0
2009-05-01 13:35:00,83.82,84.15,83.8,84.15,5300.0,69.49,69.7636,69.4734,69.7636,5300.0
2009-05-01 13:40:00,84.15,84.39,84.15,84.23,3000.0,69.7636,69.9625,69.7636,69.8299,3000.0
2009-05-01 13:45:00,84.18,84.4,84.17,84.31,7800.0,69.7884,69.9708,69.7801,69.8962,7800.0
2009-05-01 13:50:00,84.32,84.32,83.95,84.05,3600.0,69.9045,69.9045,69.5978,69.6807,3600.0
2009-05-01 13:55:00,84.07,84.07,83.98,84.05,1100.0,69.6972,69.6972,69.6226,69.6807,1100.0
2009-05-01 14:00:00,84.01,84.2,84.01,84.03,7100.0,69.6475,69.805,69.6475,69.6641,7100.0
2009-05-01 14:05:00,84.07,84.23,84.04,84.13,5200.0,69.6972,69.8299,69.6724,69.747,5200.0
2009-05-01 14:10:00,84.13,84.25,83.8,83.8,4300.0,69.747,69.8465,69.4734,69.4734,4300.0
2009-05-01 14:15:00,83.75,83.84,83.68,83.68,3900.0,69.4319,69.5066,69.3739,69.3739,3900.0
2009-05-01 14:20:00,83.67,83.7,83.56,83.56,2800.0,69.3656,69.3905,69.2744,69.2744,2800.0
2009-05-01 14:25:00,83.56,83.81,83.52,83.52,6600.0,69.2744,69.4817,69.2413,69.2413,6600.0
2009-05-01 14:30:00,83.53,83.55,83.3,83.36,5400.0,69.2496,69.2661,69.0589,69.1086,5400.0
2009-05-01 14:35:00,83.42,83.48,83.25,83.25,4900.0,69.1584,69.2081,69.0174,69.0174,4900.0
2009-05-01 14:40:00,83.2,83.2,83.06,83.1,3400.0,68.976,68.976,68.8599,68.8931,3400.0
2009-05-01 14:45:00,83.06,83.21,83.03,83.05,5500.0,68.8599,68.9843,68.835,68.8516,5500.0
2009-05-01 14:50:00,83.05,83.1,82.85,83.1,5900.0,68.8516,68.8931,68.6858,68.8931,5900.0
2009-05-01 14:55:00,83.1,83.17,83.08,83.11,5900.0,68.8931,68.9511,68.8765,68.9014,5900.0
2009-05-01 15:00:00,83.19,83.58,83.18,83.5,8000.0,68.9677,69.291,68.9594,69.2247,8000.0
2009-05-01 15:05:00,83.56,83.63,83.13,83.13,23500.0,69.2744,69.3325,68.9179,68.9179,23500.0
2009-05-01 15:10:00,83.11,83.15,82.82,82.85,14100.0,68.9014,68.9345,68.6609,68.6858,14100.0
2009-05-01 15:15:00,82.85,82.98,82.79,82.8,12500.0,68.6858,68.7936,68.6361,68.6444,12500.0
2009-05-01 15:20:00,82.76,83.03,82.76,82.96,7100.0,68.6112,68.835,68.6112,68.777,7100.0
2009-05-01 15:25:00,82.99,82.99,82.79,82.88,8100.0,68.8019,68.8019,68.6361,68.7107,8100.0
2009-05-01 15:30:00,82.83,82.84,82.5,82.56,12400.0,68.6692,68.6775,68.3956,68.4454,12400.0
2009-05-01 15:35:00,82.62,82.92,82.61,82.78,9200.0,68.4951,68.7438,68.4868,68.6278,9200.0
2009-05-01 15:40:00,82.81,83.17,82.73,83.02,13200.0,68.6526,68.9511,68.5863,68.8267,13200.0
2009-05-01 15:45:00,83.04,83.07,82.79,83.02,18200.0,68.8433,68.8682,68.6361,68.8267,18200.0
2009-05-01 15:50:00,83.04,83.28,82.92,83.11,17600.0,68.8433,69.0423,68.7438,68.9014,17600.0
2009-05-01 15:55:00,83.13,83.27,82.9,83.27,22000.0,68.9179,69.034,68.7273,69.034,22000.0
2009-05-04 09:30:00,84.23,85.01,84.0,84.39,17000.0,69.8299,70.4765,69.6392,69.9625,17000.0
2009-05-04 09:35:00,84.23,84.44,84.02,84.43,6900.0,69.8299,70.004,69.6558,69.9957,6900.0
2009-05-04 09:40:00,84.27,84.93,84.27,84.69,12200.0,69.863,70.4102,69.863,70.2112,12200.0
2009-05-04 09:45:00,84.62,84.85,84.5,84.84,3400.0,70.1532,70.3439,70.0537,70.3356,3400.0
2009-05-04 09:50:00,85.01,85.09,84.86,85.08,7000.0,70.4765,70.5429,70.3522,70.5346,7000.0
2009-05-04 09:55:00,85.09,85.51,85.06,85.33,6700.0,70.5429,70.8911,70.518,70.7418,6700.0
2009-05-04 10:00:00,85.53,86.56,85.53,86.4,8500.0,70.9076,71.7615,70.9076,71.6289,8500.0
2009-05-04 10:05:00,86.27,86.41,86.25,86.27,8900.0,71.5211,71.6372,71.5045,71.5211,8900.0
2009-05-04 10:10:00,86.25,86.58,86.25,86.45,9800.0,71.5045,71.7781,71.5045,71.6703,9800.0
2009-05-04 10:15:00,86.57,86.58,86.4,86.4,4100.0,71.7698,71.7781,71.6289,71.6289,4100.0
2009-05-04 10:20:00,86.48,86.57,86.14,86.18,8500.0,71.6952,71.7698,71.4133,71.4465,8500.0
2009-05-04 10:25:00,86.18,86.43,86.1,86.43,8200.0,71.4465,71.6538,71.3802,71.6538,8200.0
2009-05-04 10:30:00,86.37,86.44,86.2,86.28,5100.0,71.604,71.6621,71.4631,71.5294,5100.0
2009-05-04 10:35:00,86.39,86.58,86.39,86.49,2800.0,71.6206,71.7781,71.6206,71.7035,2800.0
2009-05-04 10:40:00,86.49,86.49,86.32,86.38,2300.0,71.7035,71.7035,71.5626,71.6123,2300.0
2009-05-04 10:45:00,86.4,86.69,86.31,86.69,19500.0,71.6289,71.8693,71.5543,71.8693,19500.0
2009-05-04 10:50:00,86.69,86.94,86.69,86.85,16500.0,71.8693,72.0766,71.8693,72.002,16500.0
2009-05-04 10:55:00,86.89,86.89,86.68,86.76,3200.0,72.0351,72.0351,71.861,71.9273,3200.0
2009-05-04 11:00:00,86.81,87.09,86.8,87.09,3000.0,71.9688,72.2009,71.9605,72.2009,3000.0
2009-05-04 11:05:00,87.17,87.49,87.13,87.14,7100.0,72.2673,72.5325,72.2341,72.2424,7100.0
2009-05-04 11:10:00,87.32,87.49,87.2,87.49,4900.0,72.3916,72.5325,72.2921,72.5325,4900.0
2009-05-04 11:15:00,87.5,87.6,87.2,87.41,5800.0,72.5408,72.6237,72.2921,72.4662,5800.0
2009-05-04 11:20:00,87.34,87.4,87.15,87.29,6500.0,72.4082,72.4579,72.2507,72.3667,6500.0
2009-05-04 11:25:00,87.29,87.48,87.26,87.48,3600.0,72.3667,72.5243,72.3419,72.5243,3600.0
2009-05-04 11:30:00,87.48,87.61,87.39,87.61,5600.0,72.5243,72.632,72.4496,72.632,5600.0
2009-05-04 11:35:00,87.58,87.61,87.47,87.6,4300.0,72.6072,72.632,72.516,72.6237,4300.0
2009-05-04 11:40:00,87.49,87.68,87.48,87.68,10000.0,72.5325,72.6901,72.5243,72.6901,10000.0
2009-05-04 11:45:00,87.68,87.85,87.64,87.81,2000.0,72.6901,72.831,72.6569,72.7978,2000.0
2009-05-04 11:50:00,87.83,87.83,87.58,87.58,2000.0,72.8144,72.8144,72.6072,72.6072,2000.0
2009-05-04 11:55:00,87.57,87.61,87.48,87.51,4600.0,72.5989,72.632,72.5243,72.5491,4600.0
2009-05-04 12:00:00,87.51,87.91,87.51,87.91,8200.0,72.5491,72.8807,72.5491,72.8807,8200.0
2009-05-04 12:05:00,87.89,87.9,87.74,87.74,13300.0,72.8642,72.8725,72.7398,72.7398,13300.0
2009-05-04 12:10:00,87.79,87.8,87.68,87.77,6400.0,72.7813,72.7895,72.6901,72.7647,6400.0
2009-05-04 12:15:00,87.72,87.83,87.66,87.73,2200.0,72.7232,72.8144,72.6735,72.7315,2200.0
2009-05-04 12:20:00,87.81,87.84,87.68,87.68,9700.0,72.7978,72.8227,72.6901,72.6901,9700.0
2009-05-04 12:25:00,87.69,87.75,87.48,87.61,5300.0,72.6984,72.7481,72.5243,72.632,5300.0
2009-05-04 12:30:00,87.66,87.66,87.34,87.54,7600.0,72.6735,72.6735,72.4082,72.574,7600.0
2009-05-04 12:35:00,87.56,88.01,87.55,87.84,10500.0,72.5906,72.9636,72.5823,72.8227,10500.0
2009-05-04 12:40:00,87.75,88.05,87.75,87.98,4100.0,72.7481,72.9968,72.7481,72.9388,4100.0
2009-05-04 12:45:00,87.96,88.28,87.96,88.23,3000.0,72.9222,73.1875,72.9222,73.146,3000.0
2009-05-04 12:50:00,88.21,88.28,88.12,88.14,3800.0,73.1295,73.1875,73.0548,73.0714,3800.0
2009-05-04 12:55:00,88.14,88.24,88.12,88.22,2800.0,73.0714,73.1543,73.0548,73.1377,2800.0
2009-05-04 13:00:00,88.15,88.21,88.15,88.15,3300.0,73.0797,73.1295,73.0797,73.0797,3300.0
2009-05-04 13:05:00,88.12,88.26,88.1,88.23,4300.0,73.0548,73.1709,73.0383,73.146,4300.0
2009-05-04 13:10:00,88.23,88.46,88.2,88.45,2000.0,73.146,73.3367,73.1212,73.3284,2000.0
2009-05-04 13:15:00,88.39,88.44,88.28,88.41,2000.0,73.2787,73.3201,73.1875,73.2953,2000.0
2009-05-04 13:20:00,88.35,88.72,88.35,88.68,6600.0,73.2455,73.5523,73.2455,73.5191,6600.0
2009-05-04 13:25:00,88.7,89.02,88.7,89.02,12200.0,73.5357,73.801,73.5357,73.801,12200.0
2009-05-04 13:30:00,89.02,89.03,88.96,88.98,5400.0,73.801,73.8093,73.7512,73.7678,5400.0
2009-05-04 13:35:00,88.97,89.21,88.93,89.02,8600.0,73.7595,73.9585,73.7264,73.801,8600.0
2009-05-04 13:40:00,89.03,89.17,88.92,89.08,10400.0,73.8093,73.9253,73.7181,73.8507,10400.0
2009-05-04 13:45:00,89.17,89.33,89.14,89.22,8600.0,73.9253,74.058,73.9005,73.9668,8600.0
2009-05-04 13:50:00,89.27,89.27,88.85,88.85,11300.0,74.0082,74.0082,73.66,73.66,11300.0
2009-05-04 13:55:00,88.88,88.93,88.63,88.87,19300.0,73.6849,73.7264,73.4776,73.6766,19300.0
2009-05-04 14:00:00,88.88,88.91,88.77,88.91,3700.0,73.6849,73.7098,73.5937,73.7098,3700.0
2009-05-04 14:05:00,88.94,88.94,88.56,88.56,8000.0,73.7347,73.7347,73.4196,73.4196,8000.0
2009-05-04 14:10:00,88.56,88.68,88.56,88.64,4900.0,73.4196,73.5191,73.4196,73.4859,4900.0
2009-05-04 14:15:00,88.66,88.85,88.56,88.83,8600.0,73.5025,73.66,73.4196,73.6435,8600.0
2009-05-04 14:20:00,88.8,88.95,88.78,88.82,11800.0,73.6186,73.7429,73.602,73.6352,11800.0
2009-05-04 14:25:00,88.82,88.84,88.69,88.83,6300.0,73.6352,73.6517,73.5274,73.6435,6300.0
2009-05-04 14:30:00,88.81,88.84,88.72,88.76,13400.0,73.6269,73.6517,73.5523,73.5854,13400.0
2009-05-04 14:35:00,88.74,88.76,88.48,88.56,5900.0,73.5688,73.5854,73.3533,73.4196,5900.0
2009-05-04 14:40:00,88.56,88.75,88.51,88.71,10300.0,73.4196,73.5771,73.3782,73.544,10300.0
2009-05-04 14:45:00,88.71,88.94,88.7,88.93,16100.0,73.544,73.7347,73.5357,73.7264,16100.0
2009-05-04 14:50:00,88.94,88.94,88.71,88.8,17100.0,73.7347,73.7347,73.544,73.6186,17100.0
2009-05-04 14:55:00,88.76,88.9,88.52,88.52,15000.0,73.5854,73.7015,73.3865,73.3865,15000.0
2009-05-04 15:00:00,88.56,88.68,88.53,88.59,15100.0,73.4196,73.5191,73.3947,73.4445,15100.0
2009-05-04 15:05:00,88.59,88.85,88.59,88.8,27200.0,73.4445,73.66,73.4445,73.6186,27200.0
2009-05-04 15:10:00,88.81,88.81,88.55,88.71,15200.0,73.6269,73.6269,73.4113,73.544,15200.0
2009-05-04 15:15:00,88.73,88.81,88.59,88.81,16300.0,73.5606,73.6269,73.4445,73.6269,16300.0
2009-05-04 15:20:00,88.81,88.85,88.58,88.58,13800.0,73.6269,73.66,73.4362,73.4362,13800.0
2009-05-04 15:25:00,88.48,88.67,88.42,88.59,12300.0,73.3533,73.5108,73.3036,73.4445,12300.0
2009-05-04 15:30:00,88.56,88.57,88.24,88.24,13600.0,73.4196,73.4279,73.1543,73.1543,13600.0
2009-05-04 15:35:00,88.24,88.55,88.24,88.47,20200.0,73.1543,73.4113,73.1543,73.345,20200.0
2009-05-04 15:40:00,88.42,88.84,88.35,88.77,16600.0,73.3036,73.6517,73.2455,73.5937,16600.0
2009-05-04 15:45:00,88.76,88.76,88.47,88.63,14700.0,73.5854,73.5854,73.345,73.4776,14700.0
2009-05-04 15:50:00,88.63,88.93,88.62,88.93,16200.0,73.4776,73.7264,73.4694,73.7264,16200.0
2009-05-04 15:55:00,88.91,89.03,88.77,88.98,17000.0,73.7098,73.8093,73.5937,73.7678,17000.0
2009-05-05 09:30:00,89.76,93.5,89.75,93.08,33400.0,74.4145,77.5151,74.4062,77.1669,33400.0
2009-05-05 09:35:00,93.08,93.26,91.38,91.99,58400.0,77.1669,77.3161,75.7575,76.2632,58400.0
2009-05-05 09:40:00,91.99,93.31,91.99,93.04,49000.0,76.2632,77.3575,76.2632,77.1337,49000.0
2009-05-05 09:45:00,93.05,94.35,92.89,93.22,72200.0,77.142,78.2197,77.0094,77.2829,72200.0
2009-05-05 09:50:00,93.22,93.87,93.11,93.87,46800.0,77.2829,77.8218,77.1917,77.8218,46800.0
2009-05-05 09:55:00,93.93,94.69,93.75,94.23,17900.0,77.8716,78.5016,77.7223,78.1203,17900.0
2009-05-05 10:00:00,94.36,94.55,93.84,94.06,71300.0,78.228,78.3856,77.7969,77.9793,71300.0
2009-05-05 10:05:00,94.02,94.45,93.85,94.34,37900.0,77.9462,78.3027,77.8052,78.2115,37900.0
2009-05-05 10:10:00,94.27,94.96,94.25,94.93,16600.0,78.1534,78.7255,78.1368,78.7006,16600.0
2009-05-05 10:15:00,94.88,95.62,94.7,95.55,31600.0,78.6591,79.2726,78.5099,79.2146,31600.0
2009-05-05 10:20:00,95.41,96.14,95.4,95.54,29000.0,79.0985,79.7037,79.0902,79.2063,29000.0
2009-05-05 10:25:00,95.49,95.94,95.09,95.14,13100.0,79.1649,79.5379,78.8332,78.8747,13100.0
2009-05-05 10:30:00,95.25,95.44,94.45,94.57,18200.0,78.9659,79.1234,78.3027,78.4021,18200.0
2009-05-05 10:35:00,94.65,94.65,94.01,94.01,25700.0,78.4685,78.4685,77.9379,77.9379,25700.0
2009-05-05 10:40:00,94.01,94.09,93.35,93.36,10700.0,77.9379,78.0042,77.3907,77.399,10700.0
2009-05-05 10:45:00,93.36,93.36,92.45,92.62,13100.0,77.399,77.399,76.6446,76.7855,13100.0
2009-05-05 10:50:00,92.61,92.9,92.15,92.24,19900.0,76.7772,77.0176,76.3959,76.4705,19900.0
2009-05-05 10:55:00,92.36,92.38,91.85,92.02,17900.0,76.57,76.5865,76.1472,76.2881,17900.0
2009-05-05 11:00:00,91.96,92.2,91.85,92.2,14700.0,76.2383,76.4373,76.1472,76.4373,14700.0
2009-05-05 11:05:00,92.2,92.46,91.67,92.14,9400.0,76.4373,76.6529,75.9979,76.3876,9400.0
2009-05-05 11:10:00,92.06,92.34,91.89,92.34,13400.0,76.3213,76.5534,76.1803,76.5534,13400.0
2009-05-05 11:15:00,92.34,92.81,92.29,92.51,8800.0,76.5534,76.943,76.5119,76.6943,8800.0
2009-05-05 11:20:00,92.47,92.48,92.02,92.23,5900.0,76.6612,76.6694,76.2881,76.4622,5900.0
2009-05-05 11:25:00,92.1,92.48,92.1,92.48,3800.0,76.3544,76.6694,76.3544,76.6694,3800.0
2009-05-05 11:30:00,92.66,92.75,92.44,92.53,3400.0,76.8187,76.8933,76.6363,76.7109,3400.0
2009-05-05 11:35:00,92.62,93.22,92.62,93.19,10500.0,76.7855,77.2829,76.7855,77.2581,10500.0
2009-05-05 11:40:00,93.19,93.32,92.9,93.04,17700.0,77.2581,77.3658,77.0176,77.1337,17700.0
2009-05-05 11:45:00,93.09,93.47,93.09,93.28,5200.0,77.1752,77.4902,77.1752,77.3327,5200.0
2009-05-05 11:50:00,93.32,93.57,93.32,93.36,7800.0,77.3658,77.5731,77.3658,77.399,7800.0
2009-05-05 11:55:00,93.49,93.65,93.35,93.5,37900.0,77.5068,77.6394,77.3907,77.5151,37900.0
2009-05-05 12:00:00,93.49,93.61,93.36,93.52,24000.0,77.5068,77.6063,77.399,77.5316,24000.0
2009-05-05 12:05:00,93.56,94.17,93.52,94.1,26000.0,77.5648,78.0705,77.5316,78.0125,26000.0
2009-05-05 12:10:00,94.06,94.1,93.84,94.05,7900.0,77.9793,78.0125,77.7969,77.971,7900.0
2009-05-05 12:15:00,94.03,94.33,94.0,94.24,9500.0,77.9545,78.2032,77.9296,78.1286,9500.0
2009-05-05 12:20:00,94.22,94.23,94.03,94.03,5700.0,78.112,78.1203,77.9545,77.9545,5700.0
2009-05-05 12:25:00,93.96,93.96,93.48,93.71,11900.0,77.8964,77.8964,77.4985,77.6892,11900.0
2009-05-05 12:30:00,93.55,93.74,93.17,93.17,5800.0,77.5565,77.714,77.2415,77.2415,5800.0
2009-05-05 12:35:00,93.14,93.24,92.89,92.93,4000.0,77.2166,77.2995,77.0094,77.0425,4000.0
2009-05-05 12:40:00,93.01,93.01,92.87,92.98,3700.0,77.1088,77.1088,76.9928,77.084,3700.0
2009-05-05 12:45:00,92.98,93.09,92.8,92.87,4000.0,77.084,77.1752,76.9347,76.9928,4000.0
2009-05-05 12:50:00,92.95,93.01,92.67,92.83,3600.0,77.0591,77.1088,76.827,76.9596,3600.0
2009-05-05 12:55:00,92.94,93.1,92.93,92.93,1800.0,77.0508,77.1834,77.0425,77.0425,1800.0
2009-05-05 13:00:00,93.03,93.03,92.73,92.96,3100.0,77.1254,77.1254,76.8767,77.0674,3100.0
2009-05-05 13:05:00,93.07,93.08,92.79,92.79,3700.0,77.1586,77.1669,76.9264,76.9264,3700.0
2009-05-05 13:10:00,92.77,92.86,92.49,92.59,4500.0,76.9099,76.9845,76.6777,76.7606,4500.0
2009-05-05 13:15:00,92.51,92.6,92.12,92.2,13000.0,76.6943,76.7689,76.371,76.4373,13000.0
2009-05-05 13:20:00,92.19,92.28,91.88,91.92,7600.0,76.429,76.5036,76.172,76.2052,7600.0
2009-05-05 13:25:00,91.87,92.1,91.87,91.9,6200.0,76.1637,76.3544,76.1637,76.1886,6200.0
2009-05-05 13:30:00,91.98,92.01,91.4,91.4,4900.0,76.2549,76.2798,75.7741,75.7741,4900.0
2009-05-05 13:35:00,91.44,91.74,91.43,91.59,4100.0,75.8072,76.056,75.799,75.9316,4100.0
2009-05-05 13:40:00,91.58,91.69,91.45,91.57,5000.0,75.9233,76.0145,75.8155,75.915,5000.0
2009-05-05 13:45:00,91.46,91.46,90.76,91.0,17500.0,75.8238,75.8238,75.2435,75.4425,17500.0
2009-05-05 13:50:00,91.01,91.34,90.84,90.91,5500.0,75.4508,75.7243,75.3098,75.3679,5500.0
2009-05-05 13:55:00,90.92,91.03,90.8,90.95,4600.0,75.3761,75.4673,75.2767,75.401,4600.0
2009-05-05 14:00:00,90.87,91.04,90.66,91.03,10600.0,75.3347,75.4756,75.1606,75.4673,10600.0
2009-05-05 14:05:00,91.06,91.55,91.0,91.49,10200.0,75.4922,75.8984,75.4425,75.8487,10200.0
2009-05-05 14:10:00,91.46,91.85,91.46,91.78,9500.0,75.8238,76.1472,75.8238,76.0891,9500.0
2009-05-05 14:15:00,91.8,91.89,91.59,91.85,11800.0,76.1057,76.1803,75.9316,76.1472,11800.0
2009-05-05 14:20:00,91.8,91.88,91.39,91.39,5000.0,76.1057,76.172,75.7658,75.7658,5000.0
2009-05-05 14:25:00,91.37,91.37,90.95,91.07,24600.0,75.7492,75.7492,75.401,75.5005,24600.0
2009-05-05 14:30:00,91.07,91.44,91.07,91.37,5500.0,75.5005,75.8072,75.5005,75.7492,5500.0
2009-05-05 14:35:00,91.39,91.74,91.39,91.58,4300.0,75.7658,76.056,75.7658,75.9233,4300.0
2009-05-05 14:40:00,91.56,91.85,91.49,91.66,7200.0,75.9067,76.1472,75.8487,75.9896,7200.0
2009-05-05 14:45:00,91.72,92.03,91.72,92.03,2300.0,76.0394,76.2964,76.0394,76.2964,2300.0
2009-05-05 14:50:00,92.14,92.35,92.01,92.22,8200.0,76.3876,76.5617,76.2798,76.4539,8200.0
2009-05-05 14:55:00,92.34,92.76,92.32,92.47,9200.0,76.5534,76.9016,76.5368,76.6612,9200.0
2009-05-05 15:00:00,92.47,92.73,92.32,92.73,10400.0,76.6612,76.8767,76.5368,76.8767,10400.0
2009-05-05 15:05:00,92.68,93.29,92.68,92.99,13500.0,76.8353,77.341,76.8353,77.0923,13500.0
2009-05-05 15:10:00,93.07,93.15,92.97,93.15,8700.0,77.1586,77.2249,77.0757,77.2249,8700.0
2009-05-05 15:15:00,93.08,93.43,92.97,93.43,15200.0,77.1669,77.457,77.0757,77.457,15200.0
2009-05-05 15:20:00,93.33,93.34,93.04,93.1,9300.0,77.3741,77.3824,77.1337,77.1834,9300.0
2009-05-05 15:25:00,93.18,93.23,93.01,93.11,17300.0,77.2498,77.2912,77.1088,77.1917,17300.0
2009-05-05 15:30:00,93.11,93.52,93.1,93.4,10400.0,77.1917,77.5316,77.1834,77.4322,10400.0
2009-05-05 15:35:00,93.4,93.57,92.88,92.97,13800.0,77.4322,77.5731,77.0011,77.0757,13800.0
2009-05-05 15:40:00,93.16,93.47,93.16,93.42,12000.0,77.2332,77.4902,77.2332,77.4487,12000.0
2009-05-05 15:45:00,93.48,93.6,93.33,93.4,10700.0,77.4985,77.598,77.3741,77.4322,10700.0
2009-05-05 15:50:00,93.43,93.6,93.12,93.26,17500.0,77.457,77.598,77.2,77.3161,17500.0
2009-05-05 15:55:00,93.35,94.05,93.13,93.91,40300.0,77.3907,77.971,77.2083,77.855,40300.0
2009-05-06 09:30:00,95.0,95.87,94.64,95.43,8900.0,78.7586,79.4799,78.4602,79.1151,8900.0
2009-05-06 09:35:00,95.39,96.2,95.39,95.74,15000.0,79.0819,79.7535,79.0819,79.3721,15000.0
2009-05-06 09:40:00,95.61,96.7,95.45,95.89,31200.0,79.2643,80.168,79.1317,79.4965,31200.0
2009-05-06 09:45:00,95.88,95.88,95.29,95.5,56200.0,79.4882,79.4882,78.999,79.1731,56200.0
2009-05-06 09:50:00,95.5,95.64,94.93,95.16,18500.0,79.1731,79.2892,78.7006,78.8913,18500.0
2009-05-06 09:55:00,95.16,96.0,95.15,95.76,6600.0,78.8913,79.5877,78.883,79.3887,6600.0
2009-05-06 10:00:00,95.67,95.91,94.9,95.13,10300.0,79.3141,79.513,78.6757,78.8664,10300.0
2009-05-06 10:05:00,95.27,95.27,94.73,94.87,5800.0,78.9825,78.9825,78.5348,78.6508,5800.0
2009-05-06 10:10:00,94.88,94.94,94.67,94.85,6000.0,78.6591,78.7089,78.485,78.6343,6000.0
2009-05-06 10:15:00,94.95,95.11,94.5,94.63,5700.0,78.7172,78.8498,78.3441,78.4519,5700.0
2009-05-06 10:20:00,94.67,94.8,94.0,94.0,5900.0,78.485,78.5928,77.9296,77.9296,5900.0
2009-05-06 10:25:00,93.9,94.0,93.7,93.7,13100.0,77.8467,77.9296,77.6809,77.6809,13100.0
2009-05-06 10:30:00,93.71,93.93,93.01,93.23,11100.0,77.6892,77.8716,77.1088,77.2912,11100.0
2009-05-06 10:35:00,93.32,93.65,93.15,93.64,7000.0,77.3658,77.6394,77.2249,77.6311,7000.0
2009-05-06 10:40:00,93.7,94.11,93.39,93.63,3600.0,77.6809,78.0208,77.4239,77.6228,3600.0
2009-05-06 10:45:00,93.54,93.66,93.4,93.4,1000.0,77.5482,77.6477,77.4322,77.4322,1000.0
2009-05-06 10:50:00,93.41,93.41,92.92,92.92,5800.0,77.4405,77.4405,77.0342,77.0342,5800.0
2009-05-06 10:55:00,92.83,93.6,92.83,93.4,8000.0,76.9596,77.598,76.9596,77.4322,8000.0
2009-05-06 11:00:00,93.25,93.36,92.92,92.92,4700.0,77.3078,77.399,77.0342,77.0342,4700.0
2009-05-06 11:05:00,92.99,93.01,92.56,92.8,5800.0,77.0923,77.1088,76.7358,76.9347,5800.0
2009-05-06 11:10:00,92.95,92.99,92.45,92.47,2200.0,77.0591,77.0923,76.6446,76.6612,2200.0
2009-05-06 11:15:00,92.52,92.6,92.27,92.27,3700.0,76.7026,76.7689,76.4953,76.4953,3700.0
2009-05-06 11:20:00,92.39,92.64,92.05,92.64,7100.0,76.5948,76.8021,76.313,76.8021,7100.0
2009-05-06 11:25:00,92.7,92.96,92.46,92.77,3100.0,76.8518,77.0674,76.6529,76.9099,3100.0
2009-05-06 11:30:00,92.91,92.99,92.77,92.8,2100.0,77.0259,77.0923,76.9099,76.9347,2100.0
2009-05-06 11:35:00,92.98,93.17,92.88,93.1,3900.0,77.084,77.2415,77.0011,77.1834,3900.0
2009-05-06 11:40:00,92.98,93.03,92.89,93.03,6900.0,77.084,77.1254,77.0094,77.1254,6900.0
2009-05-06 11:45:00,92.93,93.11,92.93,93.04,5800.0,77.0425,77.1917,77.0425,77.1337,5800.0
2009-05-06 11:50:00,93.03,93.45,93.03,93.4,5300.0,77.1254,77.4736,77.1254,77.4322,5300.0
2009-05-06 11:55:00,93.4,93.65,93.38,93.47,5300.0,77.4322,77.6394,77.4156,77.4902,5300.0
2009-05-06 12:00:00,93.47,93.92,93.29,93.87,44400.0,77.4902,77.8633,77.341,77.8218,44400.0
2009-05-06 12:05:00,93.88,94.46,93.88,94.24,22900.0,77.8301,78.3109,77.8301,78.1286,22900.0
2009-05-06 12:10:00,94.32,94.81,94.32,94.55,2500.0,78.1949,78.6011,78.1949,78.3856,2500.0
2009-05-06 12:15:00,94.5,94.68,94.48,94.48,3200.0,78.3441,78.4933,78.3275,78.3275,3200.0
2009-05-06 12:20:00,94.25,94.72,94.25,94.5,2600.0,78.1368,78.5265,78.1368,78.3441,2600.0
2009-05-06 12:25:00,94.5,94.59,94.42,94.57,3200.0,78.3441,78.4187,78.2778,78.4021,3200.0
2009-05-06 12:30:00,94.68,95.13,94.68,95.01,9100.0,78.4933,78.8664,78.4933,78.7669,9100.0
2009-05-06 12:35:00,95.1,95.18,95.0,95.02,5700.0,78.8415,78.9078,78.7586,78.7752,5700.0
2009-05-06 12:40:00,95.03,95.07,95.0,95.05,1700.0,78.7835,78.8167,78.7586,78.8001,1700.0
2009-05-06 12:45:00,95.03,95.08,94.9,94.93,6000.0,78.7835,78.8249,78.6757,78.7006,6000.0
2009-05-06 12:50:00,94.93,94.93,94.53,94.53,3900.0,78.7006,78.7006,78.369,78.369,3900.0
2009-05-06 12:55:00,94.59,94.59,94.07,94.1,8100.0,78.4187,78.4187,77.9876,78.0125,8100.0
2009-05-06 13:00:00,94.1,94.2,94.01,94.01,11100.0,78.0125,78.0954,77.9379,77.9379,11100.0
2009-05-06 13:05:00,94.01,94.16,93.88,94.0,7300.0,77.9379,78.0622,77.8301,77.9296,7300.0
2009-05-06 13:10:00,93.98,94.05,93.9,93.98,2100.0,77.913,77.971,77.8467,77.913,2100.0
2009-05-06 13:15:00,93.85,93.97,93.8,93.88,5800.0,77.8052,77.9047,77.7638,77.8301,5800.0
2009-05-06 13:20:00,93.97,94.11,93.54,93.59,10700.0,77.9047,78.0208,77.5482,77.5897,10700.0
2009-05-06 13:25:00,93.56,93.66,93.38,93.38,3600.0,77.5648,77.6477,77.4156,77.4156,3600.0
2009-05-06 13:30:00,93.29,93.93,93.23,93.86,9800.0,77.341,77.8716,77.2912,77.8135,9800.0
2009-05-06 13:35:00,93.8,93.94,93.71,93.84,5300.0,77.7638,77.8798,77.6892,77.7969,5300.0
2009-05-06 13:40:00,93.82,94.07,93.63,93.84,8500.0,77.7804,77.9876,77.6228,77.7969,8500.0
2009-05-06 13:45:00,93.9,93.95,93.75,93.81,2500.0,77.8467,77.8881,77.7223,77.7721,2500.0
2009-05-06 13:50:00,93.81,94.17,93.75,94.17,5200.0,77.7721,78.0705,77.7223,78.0705,5200.0
2009-05-06 13:55:00,94.11,94.16,93.88,94.08,6200.0,78.0208,78.0622,77.8301,77.9959,6200.0
2009-05-06 14:00:00,94.11,94.18,93.95,93.98,8200.0,78.0208,78.0788,77.8881,77.913,8200.0
2009-05-06 14:05:00,94.03,94.13,93.91,94.04,7700.0,77.9545,78.0374,77.855,77.9627,7700.0
2009-05-06 14:10:00,94.05,94.06,93.84,94.06,4300.0,77.971,77.9793,77.7969,77.9793,4300.0
2009-05-06 14:15:00,94.08,94.2,93.99,94.09,4200.0,77.9959,78.0954,77.9213,78.0042,4200.0
2009-05-06 14:20:00,94.09,94.67,94.09,94.64,5400.0,78.0042,78.485,78.0042,78.4602,5400.0
2009-05-06 14:25:00,94.69,94.89,94.61,94.89,4100.0,78.5016,78.6674,78.4353,78.6674,4100.0
2009-05-06 14:30:00,94.86,95.03,94.81,94.81,4000.0,78.6426,78.7835,78.6011,78.6011,4000.0
2009-05-06 14:35:00,94.81,94.83,94.63,94.72,4200.0,78.6011,78.6177,78.4519,78.5265,4200.0
2009-05-06 14:40:00,94.7,94.7,94.27,94.39,6900.0,78.5099,78.5099,78.1534,78.2529,6900.0
2009-05-06 14:45:00,94.4,94.78,94.39,94.78,3300.0,78.2612,78.5762,78.2529,78.5762,3300.0
2009-05-06 14:50:00,94.78,94.9,94.51,94.62,12000.0,78.5762,78.6757,78.3524,78.4436,12000.0
2009-05-06 14:55:00,94.66,94.86,94.33,94.41,7100.0,78.4767,78.6426,78.2032,78.2695,7100.0
2009-05-06 15:00:00,94.52,94.52,94.06,94.06,7700.0,78.3607,78.3607,77.9793,77.9793,7700.0
2009-05-06 15:05:00,94.1,94.24,94.03,94.09,6800.0,78.0125,78.1286,77.9545,78.0042,6800.0
2009-05-06 15:10:00,94.1,94.18,93.94,93.94,6900.0,78.0125,78.0788,77.8798,77.8798,6900.0
2009-05-06 15:15:00,93.94,93.96,93.71,93.81,9500.0,77.8798,77.8964,77.6892,77.7721,9500.0
2009-05-06 15:20:00,93.81,93.82,93.2,93.36,18600.0,77.7721,77.7804,77.2664,77.399,18600.0
2009-05-06 15:25:00,93.37,93.46,93.11,93.24,17400.0,77.4073,77.4819,77.1917,77.2995,17400.0
2009-05-06 15:30:00,93.21,93.58,93.14,93.51,17400.0,77.2746,77.5814,77.2166,77.5234,17400.0
2009-05-06 15:35:00,93.57,93.57,93.07,93.28,12800.0,77.5731,77.5731,77.1586,77.3327,12800.0
2009-05-06 15:40:00,93.29,93.76,93.2,93.61,16600.0,77.341,77.7306,77.2664,77.6063,16600.0
2009-05-06 15:45:00,93.68,93.79,93.46,93.79,18900.0,77.6643,77.7555,77.4819,77.7555,18900.0
2009-05-06 15:50:00,93.87,94.13,93.38,93.61,22200.0,77.8218,78.0374,77.4156,77.6063,22200.0
2009-05-06 15:55:00,93.65,94.22,93.46,94.09,22200.0,77.6394,78.112,77.4819,78.0042,22200.0
2009-05-07 09:30:00,95.22,95.99,95.17,95.57,3800.0,78.941,79.5794,78.8996,79.2312,3800.0
2009-05-07 09:35:00,95.32,95.32,93.82,94.0,5900.0,79.0239,79.0239,77.7804,77.9296,5900.0
2009-05-07 09:40:00,94.42,94.42,93.43,93.44,7200.0,78.2778,78.2778,77.457,77.4653,7200.0
2009-05-07 09:45:00,93.43,93.52,92.69,92.69,11200.0,77.457,77.5316,76.8435,76.8435,11200.0
2009-05-07 09:50:00,92.69,92.69,91.97,91.97,13700.0,76.8435,76.8435,76.2466,76.2466,13700.0
2009-05-07 09:55:00,92.05,92.19,91.65,91.7,9900.0,76.313,76.429,75.9813,76.0228,9900.0
2009-05-07 10:00:00,91.71,91.79,90.8,90.83,11900.0,76.0311,76.0974,75.2767,75.3015,11900.0
2009-05-07 10:05:00,90.85,91.18,90.62,91.03,10700.0,75.3181,75.5917,75.1274,75.4673,10700.0
2009-05-07 10:10:00,91.03,91.08,90.45,90.55,8000.0,75.4673,75.5088,74.9865,75.0694,8000.0
2009-05-07 10:15:00,90.61,91.09,90.27,91.08,11300.0,75.1191,75.5171,74.8373,75.5088,11300.0
2009-05-07 10:20:00,90.97,91.07,90.42,90.42,6600.0,75.4176,75.5005,74.9616,74.9616,6600.0
2009-05-07 10:25:00,90.29,90.4,89.76,89.92,7200.0,74.8539,74.945,74.4145,74.5471,7200.0
2009-05-07 10:30:00,89.86,90.05,89.73,89.79,9100.0,74.4974,74.6549,74.3896,74.4393,9100.0
2009-05-07 10:35:00,89.87,90.29,89.79,90.29,5700.0,74.5057,74.8539,74.4393,74.8539,5700.0
2009-05-07 10:40:00,90.42,90.6,90.32,90.5,7000.0,74.9616,75.1109,74.8787,75.028,7000.0
2009-05-07 10:45:00,90.5,90.61,90.4,90.61,2900.0,75.028,75.1191,74.945,75.1191,2900.0
2009-05-07 10:50:00,90.79,90.88,90.56,90.61,1700.0,75.2684,75.343,75.0777,75.1191,1700.0
2009-05-07 10:55:00,90.56,90.75,90.5,90.64,2500.0,75.0777,75.2352,75.028,75.144,2500.0
2009-05-07 11:00:00,90.5,90.5,90.36,90.36,1400.0,75.028,75.028,74.9119,74.9119,1400.0
2009-05-07 11:05:00,90.36,90.46,90.2,90.28,4600.0,74.9119,74.9948,74.7792,74.8456,4600.0
2009-05-07 11:10:00,90.28,90.38,90.13,90.13,12300.0,74.8456,74.9285,74.7212,74.7212,12300.0
2009-05-07 11:15:00,90.08,90.31,90.08,90.11,3800.0,74.6798,74.8704,74.6798,74.7046,3800.0
2009-05-07 11:20:00,90.19,90.3,90.09,90.16,4200.0,74.7709,74.8621,74.688,74.7461,4200.0
2009-05-07 11:25:00,90.05,90.64,90.05,90.54,3100.0,74.6549,75.144,74.6549,75.0611,3100.0
2009-05-07 11:30:00,90.57,90.57,90.37,90.38,2400.0,75.086,75.086,74.9202,74.9285,2400.0
2009-05-07 11:35:00,90.42,90.89,90.42,90.73,3200.0,74.9616,75.3513,74.9616,75.2186,3200.0
2009-05-07 11:40:00,90.84,91.09,90.73,91.02,4800.0,75.3098,75.5171,75.2186,75.4591,4800.0
2009-05-07 11:45:00,90.96,91.11,90.88,90.99,3000.0,75.4093,75.5337,75.343,75.4342,3000.0
2009-05-07 11:50:00,90.99,91.25,90.97,91.13,5500.0,75.4342,75.6497,75.4176,75.5502,5500.0
2009-05-07 11:55:00,91.13,91.23,90.85,90.88,15200.0,75.5502,75.6331,75.3181,75.343,15200.0
2009-05-07 12:00:00,90.86,90.98,90.71,90.71,6800.0,75.3264,75.4259,75.202,75.202,6800.0
2009-05-07 12:05:00,90.7,90.8,90.49,90.5,5400.0,75.1938,75.2767,75.0197,75.028,5400.0
2009-05-07 12:10:00,90.42,90.49,90.27,90.42,7000.0,74.9616,75.0197,74.8373,74.9616,7000.0
2009-05-07 12:15:00,90.36,90.53,90.18,90.53,24700.0,74.9119,75.0528,74.7627,75.0528,24700.0
2009-05-07 12:20:00,90.51,90.9,90.5,90.76,4800.0,75.0362,75.3596,75.028,75.2435,4800.0
2009-05-07 12:25:00,90.79,90.79,90.51,90.51,2100.0,75.2684,75.2684,75.0362,75.0362,2100.0
2009-05-07 12:30:00,90.4,90.51,90.31,90.5,2100.0,74.945,75.0362,74.8704,75.028,2100.0
2009-05-07 12:35:00,90.51,90.75,90.51,90.69,1400.0,75.0362,75.2352,75.0362,75.1855,1400.0
2009-05-07 12:40:00,90.73,91.26,90.73,91.26,7800.0,75.2186,75.658,75.2186,75.658,7800.0
2009-05-07 12:45:00,91.17,91.24,91.04,91.12,1500.0,75.5834,75.6414,75.4756,75.542,1500.0
2009-05-07 12:50:00,91.06,91.21,91.01,91.07,1600.0,75.4922,75.6166,75.4508,75.5005,1600.0
2009-05-07 12:55:00,91.18,91.36,91.18,91.23,900.0,75.5917,75.7409,75.5917,75.6331,900.0
2009-05-07 13:00:00,91.31,91.41,90.95,91.17,5700.0,75.6995,75.7824,75.401,75.5834,5700.0
2009-05-07 13:05:00,91.18,91.23,90.83,90.83,2600.0,75.5917,75.6331,75.3015,75.3015,2600.0
2009-05-07 13:10:00,90.98,91.15,90.76,90.77,3400.0,75.4259,75.5668,75.2435,75.2518,3400.0
2009-05-07 13:15:00,90.84,90.84,90.55,90.63,900.0,75.3098,75.3098,75.0694,75.1357,900.0
2009-05-07 13:20:00,90.58,90.83,90.58,90.79,3000.0,75.0943,75.3015,75.0943,75.2684,3000.0
2009-05-07 13:25:00,90.81,90.92,90.57,90.57,2100.0,75.285,75.3761,75.086,75.086,2100.0
2009-05-07 13:30:00,90.58,90.74,90.46,90.52,4300.0,75.0943,75.2269,74.9948,75.0445,4300.0
2009-05-07 13:35:00,90.53,90.75,90.41,90.52,5700.0,75.0528,75.2352,74.9533,75.0445,5700.0
2009-05-07 13:40:00,90.6,90.63,90.34,90.41,12300.0,75.1109,75.1357,74.8953,74.9533,12300.0
2009-05-07 13:45:00,90.51,90.8,90.42,90.65,2400.0,75.0362,75.2767,74.9616,75.1523,2400.0
2009-05-07 13:50:00,90.63,90.63,90.36,90.48,1200.0,75.1357,75.1357,74.9119,75.0114,1200.0
2009-05-07 13:55:00,90.39,90.5,90.31,90.42,4600.0,74.9368,75.028,74.8704,74.9616,4600.0
2009-05-07 14:00:00,90.48,90.48,89.93,89.95,7200.0,75.0114,75.0114,74.5554,74.572,7200.0
2009-05-07 14:05:00,90.01,90.29,89.96,90.2,7300.0,74.6217,74.8539,74.5803,74.7792,7300.0
2009-05-07 14:10:00,90.25,90.25,90.11,90.11,8800.0,74.8207,74.8207,74.7046,74.7046,8800.0
2009-05-07 14:15:00,90.11,90.28,90.11,90.2,9600.0,74.7046,74.8456,74.7046,74.7792,9600.0
2009-05-07 14:20:00,90.24,90.33,90.2,90.22,4400.0,74.8124,74.887,74.7792,74.7958,4400.0
2009-05-07 14:25:00,90.22,90.42,90.18,90.4,12500.0,74.7958,74.9616,74.7627,74.945,12500.0
2009-05-07 14:30:00,90.33,90.47,90.23,90.25,21500.0,74.887,75.0031,74.8041,74.8207,21500.0
2009-05-07 14:35:00,90.32,90.52,90.14,90.16,6900.0,74.8787,75.0445,74.7295,74.7461,6900.0
2009-05-07 14:40:00,90.01,90.06,89.84,90.04,4300.0,74.6217,74.6632,74.4808,74.6466,4300.0
2009-05-07 14:45:00,90.04,90.15,89.98,90.15,2900.0,74.6466,74.7378,74.5969,74.7378,2900.0
2009-05-07 14:50:00,90.25,90.42,89.93,89.93,4400.0,74.8207,74.9616,74.5554,74.5554,4400.0
2009-05-07 14:55:00,89.92,90.22,89.84,90.15,7300.0,74.5471,74.7958,74.4808,74.7378,7300.0
2009-05-07 15:00:00,90.09,90.35,89.99,89.99,6800.0,74.688,74.9036,74.6051,74.6051,6800.0
2009-05-07 15:05:00,89.99,90.08,89.77,89.89,8100.0,74.6051,74.6798,74.4228,74.5222,8100.0
2009-05-07 15:10:00,89.9,89.97,89.62,89.62,13100.0,74.5305,74.5886,74.2984,74.2984,13100.0
2009-05-07 15:15:00,89.68,89.76,89.48,89.71,12800.0,74.3481,74.4145,74.1823,74.373,12800.0
2009-05-07 15:20:00,89.72,90.0,89.65,89.76,5200.0,74.3813,74.6134,74.3233,74.4145,5200.0
2009-05-07 15:25:00,89.69,90.06,89.57,89.86,10500.0,74.3564,74.6632,74.2569,74.4974,10500.0
2009-05-07 15:30:00,89.79,89.88,89.0,89.08,17200.0,74.4393,74.5139,73.7844,73.8507,17200.0
2009-05-07 15:35:00,89.07,89.48,89.0,89.33,15400.0,73.8424,74.1823,73.7844,74.058,15400.0
2009-05-07 15:40:00,89.32,89.72,89.2,89.62,19600.0,74.0497,74.3813,73.9502,74.2984,19600.0
2009-05-07 15:45:00,89.74,89.77,89.41,89.61,14500.0,74.3979,74.4228,74.1243,74.2901,14500.0
2009-05-07 15:50:00,89.61,89.9,89.23,89.9,18700.0,74.2901,74.5305,73.9751,74.5305,18700.0
2009-05-07 15:55:00,89.92,90.04,89.72,89.72,15700.0,74.5471,74.6466,74.3813,74.3813,15700.0
2009-05-08 09:30:00,90.76,91.8,89.9,90.98,11200.0,75.2435,76.1057,74.5305,75.4259,11200.0
2009-05-08 09:35:00,91.06,91.06,89.48,89.87,7200.0,75.4922,75.4922,74.1823,74.5057,7200.0
2009-05-08 09:40:00,89.86,90.23,89.63,90.18,14800.0,74.4974,74.8041,74.3067,74.7627,14800.0
2009-05-08 09:45:00,90.25,90.69,90.15,90.23,8700.0,74.8207,75.1855,74.7378,74.8041,8700.0
2009-05-08 09:50:00,90.28,90.38,89.46,89.46,5200.0,74.8456,74.9285,74.1658,74.1658,5200.0
2009-05-08 09:55:00,89.56,89.67,88.95,89.12,6200.0,74.2487,74.3398,73.7429,73.8839,6200.0
2009-05-08 10:00:00,89.05,89.12,88.49,88.87,9900.0,73.8258,73.8839,73.3616,73.6766,9900.0
2009-05-08 10:05:00,88.96,89.3,88.5,88.59,5200.0,73.7512,74.0331,73.3699,73.4445,5200.0
2009-05-08 10:10:00,88.53,88.6,88.2,88.23,5200.0,73.3947,73.4528,73.1212,73.146,5200.0
2009-05-08 10:15:00,88.12,88.13,87.52,87.91,7700.0,73.0548,73.0631,72.5574,72.8807,7700.0
2009-05-08 10:20:00,87.96,88.02,87.66,87.75,3200.0,72.9222,72.9719,72.6735,72.7481,3200.0
2009-05-08 10:25:00,87.77,87.77,87.13,87.65,6100.0,72.7647,72.7647,72.2341,72.6652,6100.0
2009-05-08 10:30:00,87.59,87.7,87.41,87.64,11000.0,72.6154,72.7066,72.4662,72.6569,11000.0
2009-05-08 10:35:00,87.7,87.7,86.77,87.07,16600.0,72.7066,72.7066,71.9356,72.1843,16600.0
2009-05-08 10:40:00,87.07,87.19,86.73,87.14,14200.0,72.1843,72.2838,71.9025,72.2424,14200.0
2009-05-08 10:45:00,87.07,87.31,87.05,87.23,6500.0,72.1843,72.3833,72.1678,72.317,6500.0
2009-05-08 10:50:00,87.18,87.5,87.1,87.24,5000.0,72.2755,72.5408,72.2092,72.3253,5000.0
2009-05-08 10:55:00,87.35,87.56,87.28,87.45,7700.0,72.4165,72.5906,72.3584,72.4994,7700.0
2009-05-08 11:00:00,87.55,87.88,87.55,87.83,9500.0,72.5823,72.8559,72.5823,72.8144,9500.0
2009-05-08 11:05:00,87.83,88.3,87.82,88.11,12000.0,72.8144,73.2041,72.8061,73.0465,12000.0
2009-05-08 11:10:00,88.11,88.16,87.59,87.61,11600.0,73.0465,73.088,72.6154,72.632,11600.0
2009-05-08 11:15:00,87.64,88.01,87.4,87.9,10000.0,72.6569,72.9636,72.4579,72.8725,10000.0
2009-05-08 11:20:00,87.91,87.94,87.72,87.75,6900.0,72.8807,72.9056,72.7232,72.7481,6900.0
2009-05-08 11:25:00,87.72,88.05,87.72,87.85,7900.0,72.7232,72.9968,72.7232,72.831,7900.0
2009-05-08 11:30:00,87.89,88.15,87.89,88.0,900.0,72.8642,73.0797,72.8642,72.9554,900.0
2009-05-08 11:35:00,88.08,88.37,87.92,88.0,27600.0,73.0217,73.2621,72.889,72.9554,27600.0
2009-05-08 11:40:00,87.98,88.18,87.89,87.98,9100.0,72.9388,73.1046,72.8642,72.9388,9100.0
2009-05-08 11:45:00,87.89,88.12,87.85,88.06,14700.0,72.8642,73.0548,72.831,73.0051,14700.0
2009-05-08 11:50:00,88.09,88.16,88.06,88.12,2400.0,73.03,73.088,73.0051,73.0548,2400.0
2009-05-08 11:55:00,88.14,88.35,88.11,88.22,10000.0,73.0714,73.2455,73.0465,73.1377,10000.0
2009-05-08 12:00:00,88.4,88.86,88.4,88.86,4300.0,73.287,73.6683,73.287,73.6683,4300.0
2009-05-08 12:05:00,88.82,89.22,88.82,89.22,2600.0,73.6352,73.9668,73.6352,73.9668,2600.0
2009-05-08 12:10:00,89.32,89.8,89.13,89.76,6200.0,74.0497,74.4476,73.8922,74.4145,6200.0
2009-05-08 12:15:00,89.87,90.15,89.83,90.0,7600.0,74.5057,74.7378,74.4725,74.6134,7600.0
2009-05-08 12:20:00,89.99,90.06,89.72,89.73,5600.0,74.6051,74.6632,74.3813,74.3896,5600.0
2009-05-08 12:25:00,89.7,89.73,89.28,89.28,1800.0,74.3647,74.3896,74.0165,74.0165,1800.0
2009-05-08 12:30:00,89.27,89.42,89.16,89.33,3300.0,74.0082,74.1326,73.917,74.058,3300.0
2009-05-08 12:35:00,89.26,89.43,89.2,89.36,3200.0,73.9999,74.1409,73.9502,74.0828,3200.0
2009-05-08 12:40:00,89.38,89.69,89.3,89.67,10000.0,74.0994,74.3564,74.0331,74.3398,10000.0
2009-05-08 12:45:00,89.63,89.63,89.12,89.12,3900.0,74.3067,74.3067,73.8839,73.8839,3900.0
2009-05-08 12:50:00,89.12,89.54,89.07,89.34,3300.0,73.8839,74.2321,73.8424,74.0663,3300.0
2009-05-08 12:55:00,89.46,90.06,89.46,89.99,3400.0,74.1658,74.6632,74.1658,74.6051,3400.0
2009-05-08 13:00:00,90.0,90.03,89.73,89.83,3900.0,74.6134,74.6383,74.3896,74.4725,3900.0
2009-05-08 13:05:00,89.83,89.99,89.75,89.86,2500.0,74.4725,74.6051,74.4062,74.4974,2500.0
2009-05-08 13:10:00,89.83,90.01,89.64,89.89,4500.0,74.4725,74.6217,74.315,74.5222,4500.0
2009-05-08 13:15:00,89.98,90.01,89.74,89.94,3200.0,74.5969,74.6217,74.3979,74.5637,3200.0
2009-05-08 13:20:00,89.91,90.16,89.91,90.16,3400.0,74.5388,74.7461,74.5388,74.7461,3400.0
2009-05-08 13:25:00,90.2,90.24,90.0,90.0,4300.0,74.7792,74.8124,74.6134,74.6134,4300.0
2009-05-08 13:30:00,89.56,89.72,89.49,89.61,3100.0,74.2487,74.3813,74.1906,74.2901,3100.0
2009-05-08 13:35:00,89.65,89.65,89.39,89.39,1300.0,74.3233,74.3233,74.1077,74.1077,1300.0
2009-05-08 13:40:00,89.44,89.47,89.22,89.31,5900.0,74.1492,74.174,73.9668,74.0414,5900.0
2009-05-08 13:45:00,89.26,89.51,88.97,89.45,5700.0,73.9999,74.2072,73.7595,74.1575,5700.0
2009-05-08 13:50:00,89.22,89.22,89.04,89.15,2100.0,73.9668,73.9668,73.8176,73.9087,2100.0
2009-05-08 13:55:00,89.08,89.08,88.73,88.86,2400.0,73.8507,73.8507,73.5606,73.6683,2400.0
2009-05-08 14:00:00,89.03,89.19,89.01,89.19,3800.0,73.8093,73.9419,73.7927,73.9419,3800.0
2009-05-08 14:05:00,89.19,89.23,89.01,89.08,8300.0,73.9419,73.9751,73.7927,73.8507,8300.0
2009-05-08 14:10:00,89.11,89.72,89.02,89.5,4500.0,73.8756,74.3813,73.801,74.1989,4500.0
2009-05-08 14:15:00,89.53,89.62,89.47,89.59,1500.0,74.2238,74.2984,74.174,74.2735,1500.0
2009-05-08 14:20:00,89.53,89.6,89.39,89.5,6100.0,74.2238,74.2818,74.1077,74.1989,6100.0
2009-05-08 14:25:00,89.47,89.49,89.24,89.24,3800.0,74.174,74.1906,73.9834,73.9834,3800.0
2009-05-08 14:30:00,89.38,89.42,89.24,89.34,2000.0,74.0994,74.1326,73.9834,74.0663,2000.0
2009-05-08 14:35:00,89.42,89.51,89.34,89.51,7600.0,74.1326,74.2072,74.0663,74.2072,7600.0
2009-05-08 14:40:00,89.53,89.66,89.46,89.62,5300.0,74.2238,74.3316,74.1658,74.2984,5300.0
2009-05-08 14:45:00,89.56,89.92,89.56,89.92,3300.0,74.2487,74.5471,74.2487,74.5471,3300.0
2009-05-08 14:50:00,90.05,90.05,89.9,89.93,2900.0,74.6549,74.6549,74.5305,74.5554,2900.0
2009-05-08 14:55:00,89.94,89.94,89.73,89.77,4200.0,74.5637,74.5637,74.3896,74.4228,4200.0
2009-05-08 15:00:00,89.86,89.99,89.86,89.96,5100.0,74.4974,74.6051,74.4974,74.5803,5100.0
2009-05-08 15:05:00,89.96,89.98,89.61,89.96,6300.0,74.5803,74.5969,74.2901,74.5803,6300.0
2009-05-08 15:10:00,89.9,89.9,89.6,89.6,3500.0,74.5305,74.5305,74.2818,74.2818,3500.0
2009-05-08 15:15:00,89.61,89.65,89.4,89.53,6400.0,74.2901,74.3233,74.116,74.2238,6400.0
2009-05-08 15:20:00,89.59,89.78,89.58,89.69,5200.0,74.2735,74.431,74.2652,74.3564,5200.0
2009-05-08 15:25:00,89.76,89.97,89.64,89.69,4100.0,74.4145,74.5886,74.315,74.3564,4100.0
2009-05-08 15:30:00,89.75,89.82,89.29,89.48,6100.0,74.4062,74.4642,74.0248,74.1823,6100.0
2009-05-08 15:35:00,89.5,89.73,89.39,89.55,9000.0,74.1989,74.3896,74.1077,74.2404,9000.0
2009-05-08 15:40:00,89.49,90.02,89.47,89.93,5900.0,74.1906,74.63,74.174,74.5554,5900.0
2009-05-08 15:45:00,90.01,90.09,89.82,89.91,12200.0,74.6217,74.688,74.4642,74.5388,12200.0
2009-05-08 15:50:00,89.96,90.01,89.65,89.72,7600.0,74.5803,74.6217,74.3233,74.3813,7600.0
2009-05-08 15:55:00,89.77,90.06,89.58,89.96,10400.0,74.4228,74.6632,74.2652,74.5803,10400.0
2009-05-11 09:30:00,88.17,88.45,88.03,88.45,500.0,73.0963,73.3284,72.9802,73.3284,500.0
2009-05-11 09:35:00,88.49,88.85,87.82,88.8,24600.0,73.3616,73.66,72.8061,73.6186,24600.0
2009-05-11 09:40:00,88.68,88.81,88.0,88.0,4900.0,73.5191,73.6269,72.9554,72.9554,4900.0
2009-05-11 09:45:00,88.01,88.1,86.88,86.88,11300.0,72.9636,73.0383,72.0268,72.0268,11300.0
2009-05-11 09:50:00,86.77,87.27,86.77,87.26,13000.0,71.9356,72.3502,71.9356,72.3419,13000.0
2009-05-11 09:55:00,87.26,87.52,87.26,87.45,4000.0,72.3419,72.5574,72.3419,72.4994,4000.0
2009-05-11 10:00:00,87.5,87.85,87.36,87.67,8000.0,72.5408,72.831,72.4248,72.6818,8000.0
2009-05-11 10:05:00,87.68,88.0,87.61,87.87,7300.0,72.6901,72.9554,72.632,72.8476,7300.0
2009-05-11 10:10:00,87.97,88.78,87.92,88.76,6100.0,72.9305,73.602,72.889,73.5854,6100.0
2009-05-11 10:15:00,88.64,88.87,88.3,88.66,7500.0,73.4859,73.6766,73.2041,73.5025,7500.0
2009-05-11 10:20:00,88.9,89.38,88.9,89.08,5300.0,73.7015,74.0994,73.7015,73.8507,5300.0
2009-05-11 10:25:00,89.16,89.33,88.9,89.02,4200.0,73.917,74.058,73.7015,73.801,4200.0
2009-05-11 10:30:00,89.02,89.49,88.8,89.47,32700.0,73.801,74.1906,73.6186,74.174,32700.0
2009-05-11 10:35:00,89.52,89.92,89.34,89.63,6000.0,74.2155,74.5471,74.0663,74.3067,6000.0
2009-05-11 10:40:00,89.73,90.34,89.71,90.24,6100.0,74.3896,74.8953,74.373,74.8124,6100.0
2009-05-11 10:45:00,90.24,90.48,90.24,90.29,4300.0,74.8124,75.0114,74.8124,74.8539,4300.0
2009-05-11 10:50:00,90.29,90.29,89.72,90.0,2900.0,74.8539,74.8539,74.3813,74.6134,2900.0
2009-05-11 10:55:00,90.08,90.15,89.8,89.86,4400.0,74.6798,74.7378,74.4476,74.4974,4400.0
2009-05-11 11:00:00,89.92,90.3,89.65,89.88,6200.0,74.5471,74.8621,74.3233,74.5139,6200.0
2009-05-11 11:05:00,89.96,90.02,89.85,89.91,2900.0,74.5803,74.63,74.4891,74.5388,2900.0
2009-05-11 11:10:00,89.91,90.16,89.91,90.16,3600.0,74.5388,74.7461,74.5388,74.7461,3600.0
2009-05-11 11:15:00,90.12,90.34,90.12,90.16,2400.0,74.7129,74.8953,74.7129,74.7461,2400.0
2009-05-11 11:20:00,90.11,90.17,90.0,90.04,3800.0,74.7046,74.7544,74.6134,74.6466,3800.0
2009-05-11 11:25:00,90.04,90.04,89.84,89.94,2400.0,74.6466,74.6466,74.4808,74.5637,2400.0
2009-05-11 11:30:00,89.81,89.94,89.62,89.62,1300.0,74.4559,74.5637,74.2984,74.2984,1300.0
2009-05-11 11:35:00,89.62,89.71,89.35,89.67,24800.0,74.2984,74.373,74.0746,74.3398,24800.0
2009-05-11 11:40:00,89.67,89.85,89.48,89.59,41400.0,74.3398,74.4891,74.1823,74.2735,41400.0
2009-05-11 11:45:00,89.59,89.61,89.34,89.36,4100.0,74.2735,74.2901,74.0663,74.0828,4100.0
2009-05-11 11:50:00,89.49,89.57,89.46,89.5,800.0,74.1906,74.2569,74.1658,74.1989,800.0
2009-05-11 11:55:00,89.53,89.59,89.36,89.41,9700.0,74.2238,74.2735,74.0828,74.1243,9700.0
2009-05-11 12:00:00,89.44,89.44,89.16,89.16,2300.0,74.1492,74.1492,73.917,73.917,2300.0
2009-05-11 12:05:00,89.28,89.65,89.21,89.41,2900.0,74.0165,74.3233,73.9585,74.1243,2900.0
2009-05-11 12:10:00,89.36,89.47,89.3,89.34,1200.0,74.0828,74.174,74.0331,74.0663,1200.0
2009-05-11 12:15:00,89.35,89.5,89.32,89.5,5200.0,74.0746,74.1989,74.0497,74.1989,5200.0
2009-05-11 12:20:00,89.53,89.7,89.16,89.3,4500.0,74.2238,74.3647,73.917,74.0331,4500.0
2009-05-11 12:25:00,89.38,89.67,89.38,89.55,1200.0,74.0994,74.3398,74.0994,74.2404,1200.0
2009-05-11 12:30:00,89.53,89.56,89.33,89.35,2800.0,74.2238,74.2487,74.058,74.0746,2800.0
2009-05-11 12:35:00,89.29,89.54,89.29,89.54,2400.0,74.0248,74.2321,74.0248,74.2321,2400.0
2009-05-11 12:40:00,89.6,89.6,89.22,89.24,4600.0,74.2818,74.2818,73.9668,73.9834,4600.0
2009-05-11 12:45:00,89.29,89.33,89.07,89.08,1800.0,74.0248,74.058,73.8424,73.8507,1800.0
2009-05-11 12:50:00,89.07,89.07,88.68,88.71,2700.0,73.8424,73.8424,73.5191,73.544,2700.0
2009-05-11 12:55:00,88.72,88.73,88.67,88.73,1200.0,73.5523,73.5606,73.5108,73.5606,1200.0
2009-05-11 13:00:00,88.72,88.76,88.49,88.49,1900.0,73.5523,73.5854,73.3616,73.3616,1900.0
2009-05-11 13:05:00,88.46,88.46,88.39,88.41,3000.0,73.3367,73.3367,73.2787,73.2953,3000.0
2009-05-11 13:10:00,88.48,88.65,88.44,88.58,11300.0,73.3533,73.4942,73.3201,73.4362,11300.0
2009-05-11 13:15:00,88.49,88.56,88.43,88.48,5700.0,73.3616,73.4196,73.3118,73.3533,5700.0
2009-05-11 13:20:00,88.51,88.63,88.4,88.51,3900.0,73.3782,73.4776,73.287,73.3782,3900.0
2009-05-11 13:25:00,88.56,88.56,88.28,88.28,4400.0,73.4196,73.4196,73.1875,73.1875,4400.0
2009-05-11 13:30:00,88.4,88.42,88.26,88.35,3700.0,73.287,73.3036,73.1709,73.2455,3700.0
2009-05-11 13:35:00,88.37,88.73,88.31,88.7,5600.0,73.2621,73.5606,73.2124,73.5357,5600.0
2009-05-11 13:40:00,88.69,88.75,88.6,88.69,2300.0,73.5274,73.5771,73.4528,73.5274,2300.0
2009-05-11 13:45:00,88.68,88.73,88.46,88.7,2700.0,73.5191,73.5606,73.3367,73.5357,2700.0
2009-05-11 13:50:00,88.6,88.68,88.53,88.63,2200.0,73.4528,73.5191,73.3947,73.4776,2200.0
2009-05-11 13:55:00,88.66,88.73,88.26,88.36,3600.0,73.5025,73.5606,73.1709,73.2538,3600.0
2009-05-11 14:00:00,88.32,88.32,88.11,88.15,3400.0,73.2206,73.2206,73.0465,73.0797,3400.0
2009-05-11 14:05:00,88.06,88.29,88.06,88.08,5700.0,73.0051,73.1958,73.0051,73.0217,5700.0
2009-05-11 14:10:00,88.15,88.15,88.0,88.14,4600.0,73.0797,73.0797,72.9554,73.0714,4600.0
2009-05-11 14:15:00,88.1,88.27,87.99,88.03,3500.0,73.0383,73.1792,72.9471,72.9802,3500.0
2009-05-11 14:20:00,88.09,88.2,87.94,88.05,4500.0,73.03,73.1212,72.9056,72.9968,4500.0
2009-05-11 14:25:00,88.03,88.03,87.89,87.97,1900.0,72.9802,72.9802,72.8642,72.9305,1900.0
2009-05-11 14:30:00,87.99,88.36,87.89,88.18,7600.0,72.9471,73.2538,72.8642,73.1046,7600.0
2009-05-11 14:35:00,88.16,88.21,87.87,88.0,5000.0,73.088,73.1295,72.8476,72.9554,5000.0
2009-05-11 14:40:00,87.97,88.01,87.87,88.01,1900.0,72.9305,72.9636,72.8476,72.9636,1900.0
2009-05-11 14:45:00,88.05,88.17,87.91,88.17,2900.0,72.9968,73.0963,72.8807,73.0963,2900.0
2009-05-11 14:50:00,88.18,88.41,88.18,88.29,2900.0,73.1046,73.2953,73.1046,73.1958,2900.0
2009-05-11 14:55:00,88.19,88.22,88.11,88.16,1500.0,73.1129,73.1377,73.0465,73.088,1500.0
2009-05-11 15:00:00,88.16,88.25,87.91,87.91,2700.0,73.088,73.1626,72.8807,72.8807,2700.0
2009-05-11 15:05:00,87.94,88.13,87.92,88.08,2300.0,72.9056,73.0631,72.889,73.0217,2300.0
2009-05-11 15:10:00,88.15,88.4,88.09,88.19,6100.0,73.0797,73.287,73.03,73.1129,6100.0
2009-05-11 15:15:00,88.19,88.41,88.13,88.16,5000.0,73.1129,73.2953,73.0631,73.088,5000.0
2009-05-11 15:20:00,88.23,88.32,87.84,87.88,5200.0,73.146,73.2206,72.8227,72.8559,5200.0
2009-05-11 15:25:00,87.93,88.19,87.92,88.18,6300.0,72.8973,73.1129,72.889,73.1046,6300.0
2009-05-11 15:30:00,88.19,88.19,87.87,87.94,6700.0,73.1129,73.1129,72.8476,72.9056,6700.0
2009-05-11 15:35:00,87.99,88.1,87.9,87.92,6400.0,72.9471,73.0383,72.8725,72.889,6400.0
2009-05-11 15:40:00,87.85,88.32,87.85,88.06,13300.0,72.831,73.2206,72.831,73.0051,13300.0
2009-05-11 15:45:00,87.97,88.31,87.95,88.1,12400.0,72.9305,73.2124,72.9139,73.0383,12400.0
2009-05-11 15:50:00,88.1,88.25,87.75,88.24,9600.0,73.0383,73.1626,72.7481,73.1543,9600.0
2009-05-11 15:55:00,88.24,88.25,87.66,87.83,19900.0,73.1543,73.1626,72.6735,72.8144,19900.0
2009-05-12 09:30:00,88.53,89.49,88.53,89.0,6700.0,73.3947,74.1906,73.3947,73.7844,6700.0
2009-05-12 09:35:00,89.06,89.32,88.41,88.42,5900.0,73.8341,74.0497,73.2953,73.3036,5900.0
2009-05-12 09:40:00,88.41,88.46,87.91,88.12,6700.0,73.2953,73.3367,72.8807,73.0548,6700.0
2009-05-12 09:45:00,88.03,88.07,87.71,87.71,1600.0,72.9802,73.0134,72.7149,72.7149,1600.0
2009-05-12 09:50:00,87.71,87.9,87.31,87.88,6900.0,72.7149,72.8725,72.3833,72.8559,6900.0
2009-05-12 09:55:00,88.02,88.02,87.7,87.77,3500.0,72.9719,72.9719,72.7066,72.7647,3500.0
2009-05-12 10:00:00,87.74,87.74,87.41,87.54,3400.0,72.7398,72.7398,72.4662,72.574,3400.0
2009-05-12 10:05:00,87.51,87.51,87.18,87.33,2100.0,72.5491,72.5491,72.2755,72.3999,2100.0
2009-05-12 10:10:00,87.16,87.22,86.8,86.81,2800.0,72.259,72.3087,71.9605,71.9688,2800.0
2009-05-12 10:15:00,86.81,86.92,86.53,86.75,9000.0,71.9688,72.06,71.7367,71.9191,9000.0
2009-05-12 10:20:00,86.75,87.24,86.75,86.99,7200.0,71.9191,72.3253,71.9191,72.118,7200.0
2009-05-12 10:25:00,86.99,87.11,86.82,87.01,5400.0,72.118,72.2175,71.9771,72.1346,5400.0
2009-05-12 10:30:00,86.93,86.93,86.54,86.65,4600.0,72.0683,72.0683,71.745,71.8362,4600.0
2009-05-12 10:35:00,86.68,86.87,86.45,86.76,5000.0,71.861,72.0185,71.6703,71.9273,5000.0
2009-05-12 10:40:00,86.62,86.83,86.51,86.76,4700.0,71.8113,71.9854,71.7201,71.9273,4700.0
2009-05-12 10:45:00,86.82,87.04,86.81,87.04,36400.0,71.9771,72.1595,71.9688,72.1595,36400.0
2009-05-12 10:50:00,86.96,87.05,86.57,86.66,19800.0,72.0932,72.1678,71.7698,71.8444,19800.0
2009-05-12 10:55:00,86.62,86.87,86.5,86.87,4600.0,71.8113,72.0185,71.7118,72.0185,4600.0
2009-05-12 11:00:00,86.84,86.88,86.66,86.75,8800.0,71.9937,72.0268,71.8444,71.9191,8800.0
2009-05-12 11:05:00,86.85,86.98,86.76,86.76,1200.0,72.002,72.1097,71.9273,71.9273,1200.0
2009-05-12 11:10:00,86.83,86.84,86.5,86.57,1200.0,71.9854,71.9937,71.7118,71.7698,1200.0
2009-05-12 11:15:00,86.62,86.79,86.46,86.5,3400.0,71.8113,71.9522,71.6786,71.7118,3400.0
2009-05-12 11:20:00,86.51,86.53,86.42,86.53,2700.0,71.7201,71.7367,71.6455,71.7367,2700.0
2009-05-12 11:25:00,86.49,86.53,86.42,86.49,1000.0,71.7035,71.7367,71.6455,71.7035,1000.0
2009-05-12 11:30:00,86.6,86.75,86.49,86.69,1200.0,71.7947,71.9191,71.7035,71.8693,1200.0
2009-05-12 11:35:00,86.71,86.84,86.69,86.71,1400.0,71.8859,71.9937,71.8693,71.8859,1400.0
2009-05-12 11:40:00,86.65,86.67,86.46,86.46,700.0,71.8362,71.8527,71.6786,71.6786,700.0
2009-05-12 11:45:00,86.49,86.49,86.33,86.33,1300.0,71.7035,71.7035,71.5709,71.5709,1300.0
2009-05-12 11:50:00,86.31,86.39,86.25,86.31,3000.0,71.5543,71.6206,71.5045,71.5543,3000.0
2009-05-12 11:55:00,86.35,86.7,86.32,86.66,4500.0,71.5874,71.8776,71.5626,71.8444,4500.0
2009-05-12 12:00:00,86.57,86.74,86.42,86.65,1800.0,71.7698,71.9108,71.6455,71.8362,1800.0
2009-05-12 12:05:00,86.72,86.72,86.31,86.4,3600.0,71.8942,71.8942,71.5543,71.6289,3600.0
2009-05-12 12:10:00,86.42,86.51,86.37,86.41,6000.0,71.6455,71.7201,71.604,71.6372,6000.0
2009-05-12 12:15:00,86.41,86.41,86.21,86.34,7900.0,71.6372,71.6372,71.4714,71.5792,7900.0
2009-05-12 12:20:00,86.27,86.37,86.23,86.37,4500.0,71.5211,71.604,71.488,71.604,4500.0
2009-05-12 12:25:00,86.36,86.41,86.29,86.41,1600.0,71.5957,71.6372,71.5377,71.6372,1600.0
2009-05-12 12:30:00,86.33,86.4,86.29,86.31,1700.0,71.5709,71.6289,71.5377,71.5543,1700.0
2009-05-12 12:35:00,86.25,86.25,86.06,86.08,1700.0,71.5045,71.5045,71.347,71.3636,1700.0
2009-05-12 12:40:00,86.12,86.15,85.99,86.08,1800.0,71.3968,71.4216,71.289,71.3636,1800.0
2009-05-12 12:45:00,86.13,86.32,86.08,86.2,3000.0,71.4051,71.5626,71.3636,71.4631,3000.0
2009-05-12 12:50:00,86.17,86.17,86.01,86.12,700.0,71.4382,71.4382,71.3056,71.3968,700.0
2009-05-12 12:55:00,86.07,86.11,85.96,86.11,1500.0,71.3553,71.3885,71.2641,71.3885,1500.0
2009-05-12 13:00:00,86.0,86.17,86.0,86.09,900.0,71.2973,71.4382,71.2973,71.3719,900.0
2009-05-12 13:05:00,86.1,86.19,85.96,85.96,800.0,71.3802,71.4548,71.2641,71.2641,800.0
2009-05-12 13:10:00,86.07,86.18,85.96,85.97,5200.0,71.3553,71.4465,71.2641,71.2724,5200.0
2009-05-12 13:15:00,85.96,86.02,85.92,86.01,1800.0,71.2641,71.3139,71.231,71.3056,1800.0
2009-05-12 13:20:00,86.05,86.34,86.05,86.33,1700.0,71.3387,71.5792,71.3387,71.5709,1700.0
2009-05-12 13:25:00,86.34,86.43,86.29,86.43,700.0,71.5792,71.6538,71.5377,71.6538,700.0
2009-05-12 13:30:00,86.4,86.4,86.02,86.08,700.0,71.6289,71.6289,71.3139,71.3636,700.0
2009-05-12 13:35:00,86.06,86.65,86.03,86.6,4900.0,71.347,71.8362,71.3222,71.7947,4900.0
2009-05-12 13:40:00,86.54,86.54,86.4,86.4,700.0,71.745,71.745,71.6289,71.6289,700.0
2009-05-12 13:45:00,86.07,86.29,86.07,86.29,700.0,71.3553,71.5377,71.3553,71.5377,700.0
2009-05-12 13:50:00,86.4,86.47,86.4,86.47,300.0,71.6289,71.6869,71.6289,71.6869,300.0
2009-05-12 13:55:00,86.41,86.41,85.96,85.96,2600.0,71.6372,71.6372,71.2641,71.2641,2600.0
2009-05-12 14:00:00,85.96,86.12,85.9,86.1,2800.0,71.2641,71.3968,71.2144,71.3802,2800.0
2009-05-12 14:05:00,86.09,86.23,86.09,86.11,2900.0,71.3719,71.488,71.3719,71.3885,2900.0
2009-05-12 14:10:00,86.07,86.07,85.72,85.84,9300.0,71.3553,71.3553,71.0651,71.1646,9300.0
2009-05-12 14:15:00,85.91,86.02,85.85,85.9,1500.0,71.2227,71.3139,71.1729,71.2144,1500.0
2009-05-12 14:20:00,85.93,86.06,85.93,85.97,2800.0,71.2392,71.347,71.2392,71.2724,2800.0
2009-05-12 14:25:00,86.04,86.04,85.85,85.91,3000.0,71.3304,71.3304,71.1729,71.2227,3000.0
2009-05-12 14:30:00,85.89,86.05,85.82,86.0,4300.0,71.2061,71.3387,71.1481,71.2973,4300.0
2009-05-12 14:35:00,85.94,86.5,85.94,86.44,3300.0,71.2475,71.7118,71.2475,71.6621,3300.0
2009-05-12 14:40:00,86.48,86.63,86.48,86.63,2500.0,71.6952,71.8196,71.6952,71.8196,2500.0
2009-05-12 14:45:00,86.55,86.55,86.31,86.39,2100.0,71.7533,71.7533,71.5543,71.6206,2100.0
2009-05-12 14:50:00,86.44,86.78,86.43,86.71,2300.0,71.6621,71.9439,71.6538,71.8859,2300.0
2009-05-12 14:55:00,86.76,87.14,86.76,86.82,3900.0,71.9273,72.2424,71.9273,71.9771,3900.0
2009-05-12 15:00:00,86.88,87.19,86.86,86.94,21300.0,72.0268,72.2838,72.0103,72.0766,21300.0
2009-05-12 15:05:00,86.98,87.11,86.85,86.98,7500.0,72.1097,72.2175,72.002,72.1097,7500.0
2009-05-12 15:10:00,87.03,87.07,86.54,86.66,2700.0,72.1512,72.1843,71.745,71.8444,2700.0
2009-05-12 15:15:00,86.84,86.97,86.79,86.82,3800.0,71.9937,72.1014,71.9522,71.9771,3800.0
2009-05-12 15:20:00,86.73,87.08,86.65,87.03,4600.0,71.9025,72.1926,71.8362,72.1512,4600.0
2009-05-12 15:25:00,87.15,87.45,87.08,87.15,5500.0,72.2507,72.4994,72.1926,72.2507,5500.0
2009-05-12 15:30:00,87.11,87.22,86.89,86.89,4100.0,72.2175,72.3087,72.0351,72.0351,4100.0
2009-05-12 15:35:00,86.89,87.24,86.86,87.17,7800.0,72.0351,72.3253,72.0103,72.2673,7800.0
2009-05-12 15:40:00,87.17,87.18,86.86,86.92,9400.0,72.2673,72.2755,72.0103,72.06,9400.0
2009-05-12 15:45:00,86.99,87.11,86.8,86.8,8000.0,72.118,72.2175,71.9605,71.9605,8000.0
2009-05-12 15:50:00,86.74,86.99,86.65,86.77,5500.0,71.9108,72.118,71.8362,71.9356,5500.0
2009-05-12 15:55:00,86.84,87.02,86.65,87.02,14600.0,71.9937,72.1429,71.8362,72.1429,14600.0
2009-05-13 09:30:00,85.35,85.35,84.77,84.96,9900.0,70.7584,70.7584,70.2776,70.4351,9900.0
2009-05-13 09:35:00,85.07,85.27,84.96,85.0,19100.0,70.5263,70.6921,70.4351,70.4682,19100.0
2009-05-13 09:40:00,85.0,85.79,84.92,85.53,8300.0,70.4682,71.1232,70.4019,70.9076,8300.0
2009-05-13 09:45:00,85.17,85.57,85.0,85.57,5300.0,70.6092,70.9408,70.4682,70.9408,5300.0
2009-05-13 09:50:00,85.58,85.58,85.17,85.32,2700.0,70.9491,70.9491,70.6092,70.7335,2700.0
2009-05-13 09:55:00,85.32,85.54,85.05,85.18,2500.0,70.7335,70.9159,70.5097,70.6175,2500.0
2009-05-13 10:00:00,85.07,85.16,84.81,84.96,12400.0,70.5263,70.6009,70.3107,70.4351,12400.0
2009-05-13 10:05:00,85.02,85.15,84.98,85.09,13800.0,70.4848,70.5926,70.4517,70.5429,13800.0
2009-05-13 10:10:00,85.05,85.26,85.01,85.01,6200.0,70.5097,70.6838,70.4765,70.4765,6200.0
2009-05-13 10:15:00,85.04,85.43,85.0,85.06,4900.0,70.5014,70.8247,70.4682,70.518,4900.0
2009-05-13 10:20:00,85.15,85.4,84.76,85.4,6100.0,70.5926,70.7999,70.2693,70.7999,6100.0
2009-05-13 10:25:00,85.21,85.59,85.18,85.21,7000.0,70.6423,70.9574,70.6175,70.6423,7000.0
2009-05-13 10:30:00,85.17,85.21,84.96,85.21,2200.0,70.6092,70.6423,70.4351,70.6423,2200.0
2009-05-13 10:35:00,85.25,85.25,84.57,84.79,3300.0,70.6755,70.6755,70.1118,70.2941,3300.0
2009-05-13 10:40:00,84.7,84.86,84.5,84.61,14700.0,70.2195,70.3522,70.0537,70.1449,14700.0
2009-05-13 10:45:00,84.6,84.99,84.56,84.99,3900.0,70.1366,70.46,70.1035,70.46,3900.0
2009-05-13 10:50:00,85.0,85.13,84.72,85.13,19300.0,70.4682,70.576,70.2361,70.576,19300.0
2009-05-13 10:55:00,85.0,85.0,84.72,84.72,2000.0,70.4682,70.4682,70.2361,70.2361,2000.0
2009-05-13 11:00:00,84.56,84.66,84.48,84.48,15300.0,70.1035,70.1864,70.0371,70.0371,15300.0
2009-05-13 11:05:00,84.48,84.48,83.88,83.92,4500.0,70.0371,70.0371,69.5397,69.5729,4500.0
2009-05-13 11:10:00,83.98,83.99,83.71,83.96,38700.0,69.6226,69.6309,69.3988,69.606,38700.0
2009-05-13 11:15:00,83.98,84.13,83.95,84.08,32800.0,69.6226,69.747,69.5978,69.7055,32800.0
2009-05-13 11:20:00,83.99,84.1,83.96,83.96,1600.0,69.6309,69.7221,69.606,69.606,1600.0
2009-05-13 11:25:00,83.96,84.02,83.94,83.94,1600.0,69.606,69.6558,69.5895,69.5895,1600.0
2009-05-13 11:30:00,83.95,83.95,83.86,83.86,5200.0,69.5978,69.5978,69.5231,69.5231,5200.0
2009-05-13 11:35:00,83.8,83.85,83.77,83.85,700.0,69.4734,69.5148,69.4485,69.5148,700.0
2009-05-13 11:40:00,83.7,83.74,83.43,83.43,5500.0,69.3905,69.4237,69.1667,69.1667,5500.0
2009-05-13 11:45:00,83.45,83.45,83.25,83.34,2200.0,69.1832,69.1832,69.0174,69.092,2200.0
2009-05-13 11:50:00,83.36,83.36,83.24,83.24,500.0,69.1086,69.1086,69.0091,69.0091,500.0
2009-05-13 11:55:00,83.24,83.24,83.02,83.12,7400.0,69.0091,69.0091,68.8267,68.9096,7400.0
2009-05-13 12:00:00,83.03,83.54,83.03,83.32,2700.0,68.835,69.2578,68.835,69.0755,2700.0
2009-05-13 12:05:00,83.45,83.65,83.45,83.65,1300.0,69.1832,69.349,69.1832,69.349,1300.0
2009-05-13 12:10:00,83.73,83.73,83.49,83.49,1200.0,69.4154,69.4154,69.2164,69.2164,1200.0
2009-05-13 12:15:00,83.43,83.43,83.15,83.23,400.0,69.1667,69.1667,68.9345,69.0008,400.0
2009-05-13 12:20:00,83.17,83.21,83.07,83.07,2700.0,68.9511,68.9843,68.8682,68.8682,2700.0
2009-05-13 12:25:00,83.21,83.21,83.13,83.18,700.0,68.9843,68.9843,68.9179,68.9594,700.0
2009-05-13 12:30:00,83.24,83.24,83.04,83.08,2100.0,69.0091,69.0091,68.8433,68.8765,2100.0
2009-05-13 12:35:00,83.01,83.1,83.01,83.1,800.0,68.8185,68.8931,68.8185,68.8931,800.0
2009-05-13 12:40:00,83.1,83.13,83.01,83.05,2600.0,68.8931,68.9179,68.8185,68.8516,2600.0
2009-05-13 12:45:00,83.05,83.14,82.8,82.96,8500.0,68.8516,68.9262,68.6444,68.777,8500.0
2009-05-13 12:50:00,82.98,83.01,82.93,82.93,1700.0,68.7936,68.8185,68.7521,68.7521,1700.0
2009-05-13 12:55:00,82.85,82.88,82.79,82.88,3300.0,68.6858,68.7107,68.6361,68.7107,3300.0
2009-05-13 13:00:00,82.89,82.89,82.79,82.87,900.0,68.719,68.719,68.6361,68.7024,900.0
2009-05-13 13:05:00,82.88,82.88,82.63,82.63,3300.0,68.7107,68.7107,68.5034,68.5034,3300.0
2009-05-13 13:10:00,82.56,82.56,82.34,82.43,4700.0,68.4454,68.4454,68.263,68.3376,4700.0
2009-05-13 13:15:00,82.45,82.61,82.43,82.61,5500.0,68.3542,68.4868,68.3376,68.4868,5500.0
2009-05-13 13:20:00,82.56,82.64,82.44,82.44,800.0,68.4454,68.5117,68.3459,68.3459,800.0
2009-05-13 13:25:00,82.4,82.4,82.23,82.24,2500.0,68.3127,68.3127,68.1718,68.1801,2500.0
2009-05-13 13:30:00,82.22,82.4,82.2,82.4,2900.0,68.1635,68.3127,68.1469,68.3127,2900.0
2009-05-13 13:35:00,82.4,82.86,82.4,82.86,3900.0,68.3127,68.6941,68.3127,68.6941,3900.0
2009-05-13 13:40:00,82.86,82.99,82.86,82.93,1900.0,68.6941,68.8019,68.6941,68.7521,1900.0
2009-05-13 13:45:00,82.93,83.09,82.9,82.99,8300.0,68.7521,68.8848,68.7273,68.8019,8300.0
2009-05-13 13:50:00,82.96,83.2,82.96,83.2,5800.0,68.777,68.976,68.777,68.976,5800.0
2009-05-13 13:55:00,83.16,83.2,83.07,83.07,4400.0,68.9428,68.976,68.8682,68.8682,4400.0
2009-05-13 14:00:00,83.04,83.05,82.79,82.84,3900.0,68.8433,68.8516,68.6361,68.6775,3900.0
2009-05-13 14:05:00,82.85,82.96,82.76,82.92,4000.0,68.6858,68.777,68.6112,68.7438,4000.0
2009-05-13 14:10:00,82.95,83.25,82.84,83.06,2600.0,68.7687,69.0174,68.6775,68.8599,2600.0
2009-05-13 14:15:00,83.05,83.05,82.59,82.68,2600.0,68.8516,68.8516,68.4703,68.5449,2600.0
2009-05-13 14:20:00,82.68,82.69,82.44,82.69,3100.0,68.5449,68.5532,68.3459,68.5532,3100.0
2009-05-13 14:25:00,82.72,83.01,82.66,82.93,2700.0,68.578,68.8185,68.5283,68.7521,2700.0
2009-05-13 14:30:00,82.82,82.83,82.66,82.72,3100.0,68.6609,68.6692,68.5283,68.578,3100.0
2009-05-13 14:35:00,82.71,82.81,82.68,82.78,1800.0,68.5697,68.6526,68.5449,68.6278,1800.0
2009-05-13 14:40:00,82.84,82.84,82.61,82.83,3300.0,68.6775,68.6775,68.4868,68.6692,3300.0
2009-05-13 14:45:00,82.68,82.74,82.6,82.72,34700.0,68.5449,68.5946,68.4785,68.578,34700.0
2009-05-13 14:50:00,82.72,83.02,82.72,83.0,7300.0,68.578,68.8267,68.578,68.8102,7300.0
2009-05-13 14:55:00,82.98,83.16,82.94,83.16,4600.0,68.7936,68.9428,68.7604,68.9428,4600.0
2009-05-13 15:00:00,83.18,83.18,82.57,82.57,4000.0,68.9594,68.9594,68.4537,68.4537,4000.0
2009-05-13 15:05:00,82.58,82.77,82.54,82.77,5600.0,68.462,68.6195,68.4288,68.6195,5600.0
2009-05-13 15:10:00,82.82,82.85,82.59,82.63,5100.0,68.6609,68.6858,68.4703,68.5034,5100.0
2009-05-13 15:15:00,82.58,82.78,82.55,82.78,2900.0,68.462,68.6278,68.4371,68.6278,2900.0
2009-05-13 15:20:00,82.76,83.17,82.64,83.01,10800.0,68.6112,68.9511,68.5117,68.8185,10800.0
2009-05-13 15:25:00,83.06,83.06,82.53,82.71,8300.0,68.8599,68.8599,68.4205,68.5697,8300.0
2009-05-13 15:30:00,82.74,83.02,82.66,83.02,9400.0,68.5946,68.8267,68.5283,68.8267,9400.0
2009-05-13 15:35:00,83.09,83.23,82.93,82.94,10100.0,68.8848,69.0008,68.7521,68.7604,10100.0
2009-05-13 15:40:00,82.93,82.96,82.59,82.73,12400.0,68.7521,68.777,68.4703,68.5863,12400.0
2009-05-13 15:45:00,82.79,83.13,82.78,82.98,13400.0,68.6361,68.9179,68.6278,68.7936,13400.0
2009-05-13 15:50:00,82.84,82.99,82.5,82.72,12400.0,68.6775,68.8019,68.3956,68.578,12400.0
2009-05-13 15:55:00,82.73,82.91,82.53,82.65,17100.0,68.5863,68.7356,68.4205,68.52,17100.0
2009-05-14 09:30:00,83.17,83.85,83.09,83.47,15100.0,68.9511,69.5148,68.8848,69.1998,15100.0
2009-05-14 09:35:00,83.66,84.97,83.66,83.76,11200.0,69.3573,70.4434,69.3573,69.4402,11200.0
2009-05-14 09:40:00,83.67,84.03,83.25,83.25,18700.0,69.3656,69.6641,69.0174,69.0174,18700.0
2009-05-14 09:45:00,83.29,83.56,82.66,82.95,13800.0,69.0506,69.2744,68.5283,68.7687,13800.0
2009-05-14 09:50:00,83.03,83.03,82.19,82.27,17700.0,68.835,68.835,68.1386,68.205,17700.0
2009-05-14 09:55:00,82.26,82.33,82.1,82.21,13700.0,68.1967,68.2547,68.064,68.1552,13700.0
2009-05-14 10:00:00,82.2,82.35,82.02,82.2,53600.0,68.1469,68.2713,67.9977,68.1469,53600.0
2009-05-14 10:05:00,82.25,82.88,82.12,82.43,12200.0,68.1884,68.7107,68.0806,68.3376,12200.0
2009-05-14 10:10:00,82.56,82.81,82.37,82.5,4000.0,68.4454,68.6526,68.2879,68.3956,4000.0
2009-05-14 10:15:00,82.62,82.86,82.57,82.71,4500.0,68.4951,68.6941,68.4537,68.5697,4500.0
2009-05-14 10:20:00,82.57,83.03,82.5,82.65,7400.0,68.4537,68.835,68.3956,68.52,7400.0
2009-05-14 10:25:00,82.57,82.69,82.36,82.36,4500.0,68.4537,68.5532,68.2796,68.2796,4500.0
2009-05-14 10:30:00,82.45,83.06,82.34,82.76,6200.0,68.3542,68.8599,68.263,68.6112,6200.0
2009-05-14 10:35:00,82.72,83.14,82.71,82.76,11200.0,68.578,68.9262,68.5697,68.6112,11200.0
2009-05-14 10:40:00,82.81,82.81,82.61,82.61,5000.0,68.6526,68.6526,68.4868,68.4868,5000.0
2009-05-14 10:45:00,82.58,82.63,82.38,82.45,3300.0,68.462,68.5034,68.2962,68.3542,3300.0
2009-05-14 10:50:00,82.36,82.9,82.24,82.59,5500.0,68.2796,68.7273,68.1801,68.4703,5500.0
2009-05-14 10:55:00,82.6,82.72,82.52,82.61,6600.0,68.4785,68.578,68.4122,68.4868,6600.0
2009-05-14 11:00:00,82.55,82.92,82.44,82.92,6400.0,68.4371,68.7438,68.3459,68.7438,6400.0
2009-05-14 11:05:00,82.96,83.18,82.75,82.79,6200.0,68.777,68.9594,68.6029,68.6361,6200.0
2009-05-14 11:10:00,82.91,83.46,82.9,83.42,6000.0,68.7356,69.1915,68.7273,69.1584,6000.0
2009-05-14 11:15:00,83.42,83.66,83.31,83.61,13200.0,69.1584,69.3573,69.0672,69.3159,13200.0
2009-05-14 11:20:00,83.65,83.65,83.19,83.37,3100.0,69.349,69.349,68.9677,69.1169,3100.0
2009-05-14 11:25:00,83.21,83.47,83.13,83.27,4600.0,68.9843,69.1998,68.9179,69.034,4600.0
2009-05-14 11:30:00,83.28,83.46,83.18,83.33,2500.0,69.0423,69.1915,68.9594,69.0837,2500.0
2009-05-14 11:35:00,83.24,83.3,83.02,83.02,2600.0,69.0091,69.0589,68.8267,68.8267,2600.0
2009-05-14 11:40:00,83.09,83.09,82.79,82.79,2200.0,68.8848,68.8848,68.6361,68.6361,2200.0
2009-05-14 11:45:00,82.64,82.7,82.56,82.61,2100.0,68.5117,68.5615,68.4454,68.4868,2100.0
2009-05-14 11:50:00,82.61,82.66,82.55,82.65,3500.0,68.4868,68.5283,68.4371,68.52,3500.0
2009-05-14 11:55:00,82.62,82.7,82.58,82.58,8100.0,68.4951,68.5615,68.462,68.462,8100.0
2009-05-14 12:00:00,82.62,83.14,82.55,83.14,3700.0,68.4951,68.9262,68.4371,68.9262,3700.0
2009-05-14 12:05:00,83.17,83.17,82.9,82.92,3000.0,68.9511,68.9511,68.7273,68.7438,3000.0
2009-05-14 12:10:00,83.0,83.22,82.84,82.92,3700.0,68.8102,68.9926,68.6775,68.7438,3700.0
2009-05-14 12:15:00,82.87,82.97,82.8,82.82,2300.0,68.7024,68.7853,68.6444,68.6609,2300.0
2009-05-14 12:20:00,82.82,83.11,82.71,82.89,4700.0,68.6609,68.9014,68.5697,68.719,4700.0
2009-05-14 12:25:00,82.92,83.02,82.78,82.85,4100.0,68.7438,68.8267,68.6278,68.6858,4100.0
2009-05-14 12:30:00,82.82,83.16,82.82,83.04,4300.0,68.6609,68.9428,68.6609,68.8433,4300.0
2009-05-14 12:35:00,83.05,83.31,83.05,83.31,6100.0,68.8516,69.0672,68.8516,69.0672,6100.0
2009-05-14 12:40:00,83.27,83.27,83.1,83.11,4500.0,69.034,69.034,68.8931,68.9014,4500.0
2009-05-14 12:45:00,83.1,83.26,82.95,83.17,7800.0,68.8931,69.0257,68.7687,68.9511,7800.0
2009-05-14 12:50:00,83.27,83.34,83.15,83.21,5200.0,69.034,69.092,68.9345,68.9843,5200.0
2009-05-14 12:55:00,83.19,83.26,83.12,83.16,9400.0,68.9677,69.0257,68.9096,68.9428,9400.0
2009-05-14 13:00:00,83.14,83.23,83.0,83.14,5800.0,68.9262,69.0008,68.8102,68.9262,5800.0
2009-05-14 13:05:00,83.13,83.2,83.02,83.16,4300.0,68.9179,68.976,68.8267,68.9428,4300.0
2009-05-14 13:10:00,83.07,83.09,82.9,82.9,5600.0,68.8682,68.8848,68.7273,68.7273,5600.0
2009-05-14 13:15:00,82.99,82.99,82.9,82.9,5100.0,68.8019,68.8019,68.7273,68.7273,5100.0
2009-05-14 13:20:00,82.93,82.93,82.55,82.65,4200.0,68.7521,68.7521,68.4371,68.52,4200.0
2009-05-14 13:25:00,82.67,82.67,82.4,82.5,6900.0,68.5366,68.5366,68.3127,68.3956,6900.0
2009-05-14 13:30:00,82.52,82.59,82.49,82.55,6300.0,68.4122,68.4703,68.3874,68.4371,6300.0
2009-05-14 13:35:00,82.6,82.86,82.6,82.78,1900.0,68.4785,68.6941,68.4785,68.6278,1900.0
2009-05-14 13:40:00,82.81,82.84,82.49,82.53,6400.0,68.6526,68.6775,68.3874,68.4205,6400.0
2009-05-14 13:45:00,82.56,82.75,82.5,82.69,13400.0,68.4454,68.6029,68.3956,68.5532,13400.0
2009-05-14 13:50:00,82.81,83.06,82.81,82.91,6200.0,68.6526,68.8599,68.6526,68.7356,6200.0
2009-05-14 13:55:00,82.89,82.93,82.49,82.58,2500.0,68.719,68.7521,68.3874,68.462,2500.0
2009-05-14 14:00:00,82.57,82.89,82.55,82.76,6200.0,68.4537,68.719,68.4371,68.6112,6200.0
2009-05-14 14:05:00,82.76,82.88,82.66,82.67,4700.0,68.6112,68.7107,68.5283,68.5366,4700.0
2009-05-14 14:10:00,82.65,82.8,82.58,82.76,8400.0,68.52,68.6444,68.462,68.6112,8400.0
2009-05-14 14:15:00,82.73,82.89,82.71,82.84,2200.0,68.5863,68.719,68.5697,68.6775,2200.0
2009-05-14 14:20:00,82.89,82.89,82.74,82.87,3700.0,68.719,68.719,68.5946,68.7024,3700.0
2009-05-14 14:25:00,82.8,82.81,82.6,82.7,4700.0,68.6444,68.6526,68.4785,68.5615,4700.0
2009-05-14 14:30:00,82.7,82.79,82.57,82.73,9400.0,68.5615,68.6361,68.4537,68.5863,9400.0
2009-05-14 14:35:00,82.73,82.91,82.73,82.91,17000.0,68.5863,68.7356,68.5863,68.7356,17000.0
2009-05-14 14:40:00,82.87,82.93,82.74,82.78,15200.0,68.7024,68.7521,68.5946,68.6278,15200.0
2009-05-14 14:45:00,82.8,82.81,82.51,82.53,11900.0,68.6444,68.6526,68.4039,68.4205,11900.0
2009-05-14 14:50:00,82.53,82.72,82.38,82.6,13300.0,68.4205,68.578,68.2962,68.4785,13300.0
2009-05-14 14:55:00,82.48,82.7,82.4,82.61,10300.0,68.3791,68.5615,68.3127,68.4868,10300.0
2009-05-14 15:00:00,82.68,82.84,82.6,82.62,6600.0,68.5449,68.6775,68.4785,68.4951,6600.0
2009-05-14 15:05:00,82.58,82.58,82.24,82.24,8800.0,68.462,68.462,68.1801,68.1801,8800.0
2009-05-14 15:10:00,82.31,82.41,82.09,82.15,6600.0,68.2381,68.321,68.0557,68.1055,6600.0
2009-05-14 15:15:00,82.16,82.54,82.01,82.5,10800.0,68.1138,68.4288,67.9894,68.3956,10800.0
2009-05-14 15:20:00,82.51,82.52,82.01,82.19,10900.0,68.4039,68.4122,67.9894,68.1386,10900.0
2009-05-14 15:25:00,82.19,82.21,81.92,81.94,9300.0,68.1386,68.1552,67.9148,67.9314,9300.0
2009-05-14 15:30:00,81.94,81.99,81.45,81.5,9200.0,67.9314,67.9728,67.5252,67.5666,9200.0
2009-05-14 15:35:00,81.5,81.74,81.35,81.37,12000.0,67.5666,67.7656,67.4423,67.4588,12000.0
2009-05-14 15:40:00,81.42,81.72,81.41,81.49,14400.0,67.5003,67.749,67.492,67.5583,14400.0
2009-05-14 15:45:00,81.55,81.87,81.55,81.62,11300.0,67.6081,67.8734,67.6081,67.6661,11300.0
2009-05-14 15:50:00,81.69,81.83,81.43,81.57,26100.0,67.7241,67.8402,67.5086,67.6246,26100.0
2009-05-14 15:55:00,81.5,81.73,81.41,81.65,46600.0,67.5666,67.7573,67.492,67.691,46600.0
2009-05-15 09:30:00,81.45,82.52,80.76,82.52,11100.0,67.5252,68.4122,66.9531,68.4122,11100.0
2009-05-15 09:35:00,82.52,83.0,81.78,82.24,9800.0,68.4122,68.8102,67.7987,68.1801,9800.0
2009-05-15 09:40:00,82.25,82.36,81.79,82.26,6700.0,68.1884,68.2796,67.807,68.1967,6700.0
2009-05-15 09:45:00,82.54,82.96,82.42,82.96,1800.0,68.4288,68.777,68.3293,68.777,1800.0
2009-05-15 09:50:00,83.03,83.26,82.78,83.26,3000.0,68.835,69.0257,68.6278,69.0257,3000.0
2009-05-15 09:55:00,83.33,83.47,82.76,82.76,9500.0,69.0837,69.1998,68.6112,68.6112,9500.0
2009-05-15 10:00:00,82.81,82.81,82.27,82.41,3800.0,68.6526,68.6526,68.205,68.321,3800.0
2009-05-15 10:05:00,82.48,82.61,82.25,82.61,3600.0,68.3791,68.4868,68.1884,68.4868,3600.0
2009-05-15 10:10:00,82.72,82.73,82.0,82.0,5700.0,68.578,68.5863,67.9811,67.9811,5700.0
2009-05-15 10:15:00,81.93,82.35,81.93,81.99,3000.0,67.9231,68.2713,67.9231,67.9728,3000.0
2009-05-15 10:20:00,82.05,82.25,81.92,82.25,1400.0,68.0226,68.1884,67.9148,68.1884,1400.0
2009-05-15 10:25:00,82.27,82.44,82.24,82.44,3200.0,68.205,68.3459,68.1801,68.3459,3200.0
2009-05-15 10:30:00,82.34,82.67,82.3,82.57,7100.0,68.263,68.5366,68.2298,68.4537,7100.0
2009-05-15 10:35:00,82.64,83.16,82.64,82.97,5000.0,68.5117,68.9428,68.5117,68.7853,5000.0
2009-05-15 10:40:00,83.01,83.15,82.91,83.08,2300.0,68.8185,68.9345,68.7356,68.8765,2300.0
2009-05-15 10:45:00,83.01,83.02,82.77,82.88,3100.0,68.8185,68.8267,68.6195,68.7107,3100.0
2009-05-15 10:50:00,82.9,82.9,82.7,82.8,1700.0,68.7273,68.7273,68.5615,68.6444,1700.0
2009-05-15 10:55:00,82.7,82.91,82.7,82.9,2100.0,68.5615,68.7356,68.5615,68.7273,2100.0
2009-05-15 11:00:00,82.78,82.78,82.39,82.52,3100.0,68.6278,68.6278,68.3045,68.4122,3100.0
2009-05-15 11:05:00,82.53,82.54,82.35,82.47,1400.0,68.4205,68.4288,68.2713,68.3708,1400.0
2009-05-15 11:10:00,82.46,82.65,82.4,82.51,2400.0,68.3625,68.52,68.3127,68.4039,2400.0
2009-05-15 11:15:00,82.53,82.7,82.53,82.7,2300.0,68.4205,68.5615,68.4205,68.5615,2300.0
2009-05-15 11:20:00,82.56,82.62,82.3,82.49,5000.0,68.4454,68.4951,68.2298,68.3874,5000.0
2009-05-15 11:25:00,82.43,82.43,82.12,82.28,7000.0,68.3376,68.3376,68.0806,68.2133,7000.0
2009-05-15 11:30:00,82.2,82.2,81.95,81.95,2000.0,68.1469,68.1469,67.9397,67.9397,2000.0
2009-05-15 11:35:00,81.95,82.01,81.58,81.58,2800.0,67.9397,67.9894,67.6329,67.6329,2800.0
2009-05-15 11:40:00,81.58,81.58,81.42,81.43,1200.0,67.6329,67.6329,67.5003,67.5086,1200.0
2009-05-15 11:45:00,81.47,81.47,81.27,81.31,3400.0,67.5417,67.5417,67.3759,67.4091,3400.0
2009-05-15 11:50:00,81.39,81.42,81.02,81.08,5400.0,67.4754,67.5003,67.1687,67.2184,5400.0
2009-05-15 11:55:00,81.08,81.14,80.85,80.85,6200.0,67.2184,67.2682,67.0277,67.0277,6200.0
2009-05-15 12:00:00,80.75,81.09,80.75,81.08,3700.0,66.9448,67.2267,66.9448,67.2184,3700.0
2009-05-15 12:05:00,80.98,81.22,80.98,81.04,2000.0,67.1355,67.3345,67.1355,67.1853,2000.0
2009-05-15 12:10:00,80.99,80.99,80.83,80.83,1200.0,67.1438,67.1438,67.0112,67.0112,1200.0
2009-05-15 12:15:00,80.8,80.8,80.61,80.61,1600.0,66.9863,66.9863,66.8288,66.8288,1600.0
2009-05-15 12:20:00,80.37,80.7,80.37,80.65,6800.0,66.6298,66.9034,66.6298,66.8619,6800.0
2009-05-15 12:25:00,80.57,80.79,80.52,80.55,3400.0,66.7956,66.978,66.7542,66.779,3400.0
2009-05-15 12:30:00,80.6,80.66,80.49,80.66,2500.0,66.8205,66.8702,66.7293,66.8702,2500.0
2009-05-15 12:35:00,80.62,80.81,80.41,80.66,6600.0,66.8371,66.9946,66.663,66.8702,6600.0
2009-05-15 12:40:00,80.88,81.01,80.88,80.93,1200.0,67.0526,67.1604,67.0526,67.0941,1200.0
2009-05-15 12:45:00,80.93,80.93,80.56,80.75,4600.0,67.0941,67.0941,66.7873,66.9448,4600.0
2009-05-15 12:50:00,80.8,80.86,80.64,80.64,9200.0,66.9863,67.036,66.8536,66.8536,9200.0
2009-05-15 12:55:00,80.64,80.91,80.56,80.84,5300.0,66.8536,67.0775,66.7873,67.0194,5300.0
2009-05-15 13:00:00,80.71,80.83,80.63,80.81,4400.0,66.9117,67.0112,66.8453,66.9946,4400.0
2009-05-15 13:05:00,80.8,81.0,80.65,80.66,8700.0,66.9863,67.1521,66.8619,66.8702,8700.0
2009-05-15 13:10:00,80.61,80.73,80.57,80.65,4900.0,66.8288,66.9282,66.7956,66.8619,4900.0
2009-05-15 13:15:00,80.56,80.83,80.55,80.78,4000.0,66.7873,67.0112,66.779,66.9697,4000.0
2009-05-15 13:20:00,80.65,80.7,80.55,80.62,2100.0,66.8619,66.9034,66.779,66.8371,2100.0
2009-05-15 13:25:00,80.64,80.67,80.55,80.67,5000.0,66.8536,66.8785,66.779,66.8785,5000.0
2009-05-15 13:30:00,80.63,80.81,80.6,80.78,7700.0,66.8453,66.9946,66.8205,66.9697,7700.0
2009-05-15 13:35:00,80.79,80.79,80.6,80.65,8000.0,66.978,66.978,66.8205,66.8619,8000.0
2009-05-15 13:40:00,80.65,80.7,80.55,80.63,3900.0,66.8619,66.9034,66.779,66.8453,3900.0
2009-05-15 13:45:00,80.55,80.75,80.45,80.75,9800.0,66.779,66.9448,66.6961,66.9448,9800.0
2009-05-15 13:50:00,80.72,80.81,80.5,80.73,9100.0,66.92,66.9946,66.7376,66.9282,9100.0
2009-05-15 13:55:00,80.71,80.85,80.65,80.73,7100.0,66.9117,67.0277,66.8619,66.9282,7100.0
2009-05-15 14:00:00,80.7,80.85,80.64,80.77,6600.0,66.9034,67.0277,66.8536,66.9614,6600.0
2009-05-15 14:05:00,80.76,80.89,80.65,80.8,8400.0,66.9531,67.0609,66.8619,66.9863,8400.0
2009-05-15 14:10:00,80.8,80.98,80.8,80.86,4000.0,66.9863,67.1355,66.9863,67.036,4000.0
2009-05-15 14:15:00,80.72,80.9,80.7,80.77,6800.0,66.92,67.0692,66.9034,66.9614,6800.0
2009-05-15 14:20:00,80.7,81.04,80.7,80.89,5100.0,66.9034,67.1853,66.9034,67.0609,5100.0
2009-05-15 14:25:00,80.88,80.93,80.7,80.81,3800.0,67.0526,67.0941,66.9034,66.9946,3800.0
2009-05-15 14:30:00,80.8,80.94,80.57,80.69,4900.0,66.9863,67.1023,66.7956,66.8951,4900.0
2009-05-15 14:35:00,80.65,80.72,80.46,80.6,11000.0,66.8619,66.92,66.7044,66.8205,11000.0
2009-05-15 14:40:00,80.68,80.8,80.51,80.53,8800.0,66.8868,66.9863,66.7459,66.7624,8800.0
2009-05-15 14:45:00,80.62,80.78,80.5,80.7,5400.0,66.8371,66.9697,66.7376,66.9034,5400.0
2009-05-15 14:50:00,80.61,80.62,80.5,80.59,8700.0,66.8288,66.8371,66.7376,66.8122,8700.0
2009-05-15 14:55:00,80.54,80.78,80.5,80.52,8600.0,66.7707,66.9697,66.7376,66.7542,8600.0
2009-05-15 15:00:00,80.52,80.71,80.49,80.51,8400.0,66.7542,66.9117,66.7293,66.7459,8400.0
2009-05-15 15:05:00,80.51,80.86,80.49,80.76,7000.0,66.7459,67.036,66.7293,66.9531,7000.0
2009-05-15 15:10:00,80.72,80.98,80.63,80.98,8200.0,66.92,67.1355,66.8453,67.1355,8200.0
2009-05-15 15:15:00,80.96,80.97,80.67,80.75,6800.0,67.1189,67.1272,66.8785,66.9448,6800.0
2009-05-15 15:20:00,80.75,81.12,80.75,81.12,8600.0,66.9448,67.2516,66.9448,67.2516,8600.0
2009-05-15 15:25:00,81.21,81.4,81.06,81.34,13700.0,67.3262,67.4837,67.2018,67.434,13700.0
2009-05-15 15:30:00,81.35,81.37,80.93,81.0,10000.0,67.4423,67.4588,67.0941,67.1521,10000.0
2009-05-15 15:35:00,80.98,81.25,80.98,81.2,11300.0,67.1355,67.3593,67.1355,67.3179,11300.0
2009-05-15 15:40:00,81.19,81.38,81.11,81.37,16300.0,67.3096,67.4671,67.2433,67.4588,16300.0
2009-05-15 15:45:00,81.34,81.42,81.23,81.27,13900.0,67.434,67.5003,67.3428,67.3759,13900.0
2009-05-15 15:50:00,81.29,81.35,80.89,81.08,14200.0,67.3925,67.4423,67.0609,67.2184,14200.0
2009-05-15 15:55:00,81.08,81.29,80.91,81.22,14900.0,67.2184,67.3925,67.0775,67.3345,14900.0
2009-05-18 09:30:00,81.96,82.89,81.69,82.89,13200.0,67.948,68.719,67.7241,68.719,13200.0
2009-05-18 09:35:00,82.74,82.89,82.07,82.64,15500.0,68.5946,68.719,68.0392,68.5117,15500.0
2009-05-18 09:40:00,82.64,83.48,82.56,82.9,14600.0,68.5117,69.2081,68.4454,68.7273,14600.0
2009-05-18 09:45:00,82.9,83.5,82.9,83.13,12400.0,68.7273,69.2247,68.7273,68.9179,12400.0
2009-05-18 09:50:00,83.15,83.49,83.04,83.07,9000.0,68.9345,69.2164,68.8433,68.8682,9000.0
2009-05-18 09:55:00,83.05,83.2,82.69,82.82,4300.0,68.8516,68.976,68.5532,68.6609,4300.0
2009-05-18 10:00:00,82.85,82.96,82.58,82.94,12900.0,68.6858,68.777,68.462,68.7604,12900.0
2009-05-18 10:05:00,82.89,83.21,82.81,82.96,7600.0,68.719,68.9843,68.6526,68.777,7600.0
2009-05-18 10:10:00,82.96,83.16,82.71,82.92,5600.0,68.777,68.9428,68.5697,68.7438,5600.0
2009-05-18 10:15:00,82.92,83.11,82.83,83.06,11000.0,68.7438,68.9014,68.6692,68.8599,11000.0
2009-05-18 10:20:00,83.08,83.83,82.99,83.7,11500.0,68.8765,69.4983,68.8019,69.3905,11500.0
2009-05-18 10:25:00,83.69,84.25,83.67,83.85,13200.0,69.3822,69.8465,69.3656,69.5148,13200.0
2009-05-18 10:30:00,84.0,84.22,83.9,83.92,10400.0,69.6392,69.8216,69.5563,69.5729,10400.0
2009-05-18 10:35:00,83.98,84.52,83.98,84.52,19000.0,69.6226,70.0703,69.6226,70.0703,19000.0
2009-05-18 10:40:00,84.46,84.9,84.28,84.82,15900.0,70.0206,70.3853,69.8713,70.319,15900.0
2009-05-18 10:45:00,84.9,85.47,84.81,85.38,8600.0,70.3853,70.8579,70.3107,70.7833,8600.0
2009-05-18 10:50:00,85.37,85.37,84.83,84.9,7100.0,70.775,70.775,70.3273,70.3853,7100.0
2009-05-18 10:55:00,84.83,85.17,84.81,85.02,4600.0,70.3273,70.6092,70.3107,70.4848,4600.0
2009-05-18 11:00:00,85.15,85.15,84.82,84.86,3300.0,70.5926,70.5926,70.319,70.3522,3300.0
2009-05-18 11:05:00,84.88,84.99,84.68,84.71,2300.0,70.3688,70.46,70.2029,70.2278,2300.0
2009-05-18 11:10:00,84.71,84.89,84.64,84.77,3800.0,70.2278,70.377,70.1698,70.2776,3800.0
2009-05-18 11:15:00,84.9,85.0,84.79,84.79,3400.0,70.3853,70.4682,70.2941,70.2941,3400.0
2009-05-18 11:20:00,84.68,84.89,84.68,84.68,1800.0,70.2029,70.377,70.2029,70.2029,1800.0
2009-05-18 11:25:00,84.7,85.12,84.61,85.11,7100.0,70.2195,70.5677,70.1449,70.5594,7100.0
2009-05-18 11:30:00,85.19,85.4,85.17,85.34,7600.0,70.6258,70.7999,70.6092,70.7501,7600.0
2009-05-18 11:35:00,85.35,85.58,85.23,85.41,4400.0,70.7584,70.9491,70.6589,70.8081,4400.0
2009-05-18 11:40:00,85.29,85.29,85.2,85.23,700.0,70.7087,70.7087,70.634,70.6589,700.0
2009-05-18 11:45:00,85.23,85.27,85.07,85.07,1700.0,70.6589,70.6921,70.5263,70.5263,1700.0
2009-05-18 11:50:00,85.11,85.3,85.07,85.11,2100.0,70.5594,70.717,70.5263,70.5594,2100.0
2009-05-18 11:55:00,85.18,85.29,84.76,84.76,31600.0,70.6175,70.7087,70.2693,70.2693,31600.0
2009-05-18 12:00:00,84.99,84.99,84.77,84.99,9800.0,70.46,70.46,70.2776,70.46,9800.0
2009-05-18 12:05:00,84.9,85.15,84.9,85.14,3000.0,70.3853,70.5926,70.3853,70.5843,3000.0
2009-05-18 12:10:00,85.13,85.13,85.04,85.07,1100.0,70.576,70.576,70.5014,70.5263,1100.0
2009-05-18 12:15:00,85.17,85.18,84.86,84.88,2700.0,70.6092,70.6175,70.3522,70.3688,2700.0
2009-05-18 12:20:00,84.85,85.03,84.74,85.03,4600.0,70.3439,70.4931,70.2527,70.4931,4600.0
2009-05-18 12:25:00,85.05,85.17,84.97,84.97,6700.0,70.5097,70.6092,70.4434,70.4434,6700.0
2009-05-18 12:30:00,85.11,85.11,84.89,84.93,2700.0,70.5594,70.5594,70.377,70.4102,2700.0
2009-05-18 12:35:00,84.9,84.99,84.88,84.9,1500.0,70.3853,70.46,70.3688,70.3853,1500.0
2009-05-18 12:40:00,84.87,85.11,84.87,85.11,5500.0,70.3605,70.5594,70.3605,70.5594,5500.0
2009-05-18 12:45:00,85.1,85.18,84.98,85.07,3700.0,70.5511,70.6175,70.4517,70.5263,3700.0
2009-05-18 12:50:00,85.02,85.18,85.01,85.02,2700.0,70.4848,70.6175,70.4765,70.4848,2700.0
2009-05-18 12:55:00,85.02,85.19,85.0,85.19,3100.0,70.4848,70.6258,70.4682,70.6258,3100.0
2009-05-18 13:00:00,85.08,85.08,84.78,84.85,2600.0,70.5346,70.5346,70.2859,70.3439,2600.0
2009-05-18 13:05:00,84.77,84.77,84.44,84.51,3000.0,70.2776,70.2776,70.004,70.062,3000.0
2009-05-18 13:10:00,84.48,84.66,84.46,84.66,2500.0,70.0371,70.1864,70.0206,70.1864,2500.0
2009-05-18 13:15:00,84.7,84.83,84.63,84.72,10800.0,70.2195,70.3273,70.1615,70.2361,10800.0
2009-05-18 13:20:00,84.74,84.82,84.59,84.63,5600.0,70.2527,70.319,70.1283,70.1615,5600.0
2009-05-18 13:25:00,84.63,84.74,84.47,84.74,2500.0,70.1615,70.2527,70.0289,70.2527,2500.0
2009-05-18 13:30:00,84.71,84.86,84.7,84.79,3100.0,70.2278,70.3522,70.2195,70.2941,3100.0
2009-05-18 13:35:00,84.8,84.93,84.77,84.87,3600.0,70.3024,70.4102,70.2776,70.3605,3600.0
2009-05-18 13:40:00,84.86,84.87,84.63,84.63,2700.0,70.3522,70.3605,70.1615,70.1615,2700.0
2009-05-18 13:45:00,84.7,84.71,84.63,84.71,1000.0,70.2195,70.2278,70.1615,70.2278,1000.0
2009-05-18 13:50:00,84.71,84.89,84.71,84.77,1300.0,70.2278,70.377,70.2278,70.2776,1300.0
2009-05-18 13:55:00,84.74,84.8,84.69,84.69,1600.0,70.2527,70.3024,70.2112,70.2112,1600.0
2009-05-18 14:00:00,84.71,84.73,84.6,84.73,1500.0,70.2278,70.2444,70.1366,70.2444,1500.0
2009-05-18 14:05:00,84.75,84.8,84.62,84.74,2200.0,70.261,70.3024,70.1532,70.2527,2200.0
2009-05-18 14:10:00,84.64,84.83,84.62,84.62,2600.0,70.1698,70.3273,70.1532,70.1532,2600.0
2009-05-18 14:15:00,84.71,84.8,84.59,84.6,5000.0,70.2278,70.3024,70.1283,70.1366,5000.0
2009-05-18 14:20:00,84.66,84.67,84.49,84.49,4300.0,70.1864,70.1947,70.0454,70.0454,4300.0
2009-05-18 14:25:00,84.53,84.54,84.38,84.4,1700.0,70.0786,70.0869,69.9542,69.9708,1700.0
2009-05-18 14:30:00,84.4,84.66,84.4,84.58,4000.0,69.9708,70.1864,69.9708,70.12,4000.0
2009-05-18 14:35:00,84.6,84.66,84.49,84.49,2800.0,70.1366,70.1864,70.0454,70.0454,2800.0
2009-05-18 14:40:00,84.45,84.95,84.45,84.95,2700.0,70.0123,70.4268,70.0123,70.4268,2700.0
2009-05-18 14:45:00,85.0,85.0,84.86,84.86,1400.0,70.4682,70.4682,70.3522,70.3522,1400.0
2009-05-18 14:50:00,84.95,85.04,84.9,85.02,1400.0,70.4268,70.5014,70.3853,70.4848,1400.0
2009-05-18 14:55:00,85.03,85.07,84.98,85.07,1400.0,70.4931,70.5263,70.4517,70.5263,1400.0
2009-05-18 15:00:00,84.98,84.98,84.66,84.79,4600.0,70.4517,70.4517,70.1864,70.2941,4600.0
2009-05-18 15:05:00,84.65,84.89,84.65,84.85,2100.0,70.1781,70.377,70.1781,70.3439,2100.0
2009-05-18 15:10:00,84.95,84.95,84.61,84.66,4100.0,70.4268,70.4268,70.1449,70.1864,4100.0
2009-05-18 15:15:00,84.76,84.88,84.66,84.69,4000.0,70.2693,70.3688,70.1864,70.2112,4000.0
2009-05-18 15:20:00,84.75,84.75,84.54,84.67,3500.0,70.261,70.261,70.0869,70.1947,3500.0
2009-05-18 15:25:00,84.7,84.72,84.48,84.61,6600.0,70.2195,70.2361,70.0371,70.1449,6600.0
2009-05-18 15:30:00,84.61,84.86,84.47,84.86,5700.0,70.1449,70.3522,70.0289,70.3522,5700.0
2009-05-18 15:35:00,84.84,84.91,84.8,84.87,5000.0,70.3356,70.3936,70.3024,70.3605,5000.0
2009-05-18 15:40:00,84.86,84.92,84.61,84.73,8800.0,70.3522,70.4019,70.1449,70.2444,8800.0
2009-05-18 15:45:00,84.74,85.09,84.66,85.02,6800.0,70.2527,70.5429,70.1864,70.4848,6800.0
2009-05-18 15:50:00,85.02,85.2,85.02,85.17,8800.0,70.4848,70.634,70.4848,70.6092,8800.0
2009-05-18 15:55:00,85.19,85.42,85.05,85.06,10000.0,70.6258,70.8164,70.5097,70.518,10000.0
2009-05-19 09:30:00,84.9,84.91,84.49,84.85,8900.0,70.3853,70.3936,70.0454,70.3439,8900.0
2009-05-19 09:35:00,84.9,85.8,84.68,85.8,4800.0,70.3853,71.1315,70.2029,71.1315,4800.0
2009-05-19 09:40:00,85.56,85.7,85.18,85.23,4300.0,70.9325,71.0486,70.6175,70.6589,4300.0
2009-05-19 09:45:00,85.41,85.54,85.11,85.25,7400.0,70.8081,70.9159,70.5594,70.6755,7400.0
2009-05-19 09:50:00,85.22,85.22,84.25,84.25,7100.0,70.6506,70.6506,69.8465,69.8465,7100.0
2009-05-19 09:55:00,84.25,84.38,84.02,84.21,14300.0,69.8465,69.9542,69.6558,69.8133,14300.0
2009-05-19 10:00:00,84.11,84.26,83.74,84.09,13400.0,69.7304,69.8548,69.4237,69.7138,13400.0
2009-05-19 10:05:00,84.13,84.45,83.95,84.45,3100.0,69.747,70.0123,69.5978,70.0123,3100.0
2009-05-19 10:10:00,84.26,84.58,84.17,84.31,3600.0,69.8548,70.12,69.7801,69.8962,3600.0
2009-05-19 10:15:00,84.4,84.61,84.12,84.61,7900.0,69.9708,70.1449,69.7387,70.1449,7900.0
2009-05-19 10:20:00,84.7,84.72,84.2,84.3,13100.0,70.2195,70.2361,69.805,69.8879,13100.0
2009-05-19 10:25:00,84.24,85.05,84.24,85.05,5600.0,69.8382,70.5097,69.8382,70.5097,5600.0
2009-05-19 10:30:00,85.12,85.12,84.94,85.11,4700.0,70.5677,70.5677,70.4185,70.5594,4700.0
2009-05-19 10:35:00,85.1,85.75,85.05,85.58,10200.0,70.5511,71.09,70.5097,70.9491,10200.0
2009-05-19 10:40:00,85.59,85.69,85.22,85.22,1600.0,70.9574,71.0403,70.6506,70.6506,1600.0
2009-05-19 10:45:00,85.32,85.43,85.12,85.26,2100.0,70.7335,70.8247,70.5677,70.6838,2100.0
2009-05-19 10:50:00,85.33,85.4,85.03,85.22,5300.0,70.7418,70.7999,70.4931,70.6506,5300.0
2009-05-19 10:55:00,85.22,85.44,84.87,85.0,6200.0,70.6506,70.833,70.3605,70.4682,6200.0
2009-05-19 11:00:00,84.9,85.27,84.88,85.1,1600.0,70.3853,70.6921,70.3688,70.5511,1600.0
2009-05-19 11:05:00,85.06,85.11,84.7,85.04,1800.0,70.518,70.5594,70.2195,70.5014,1800.0
2009-05-19 11:10:00,85.04,85.04,84.7,84.7,1000.0,70.5014,70.5014,70.2195,70.2195,1000.0
2009-05-19 11:15:00,84.7,84.99,84.7,84.9,1900.0,70.2195,70.46,70.2195,70.3853,1900.0
2009-05-19 11:20:00,84.83,84.91,84.55,84.67,1500.0,70.3273,70.3936,70.0952,70.1947,1500.0
2009-05-19 11:25:00,84.55,85.1,84.55,85.1,3300.0,70.0952,70.5511,70.0952,70.5511,3300.0
2009-05-19 11:30:00,85.13,85.16,85.02,85.16,3300.0,70.576,70.6009,70.4848,70.6009,3300.0
2009-05-19 11:35:00,85.05,85.46,85.05,85.31,2200.0,70.5097,70.8496,70.5097,70.7252,2200.0
2009-05-19 11:40:00,85.2,85.25,85.2,85.25,200.0,70.634,70.6755,70.634,70.6755,200.0
2009-05-19 11:45:00,85.26,85.26,84.87,85.15,1700.0,70.6838,70.6838,70.3605,70.5926,1700.0
2009-05-19 11:50:00,85.11,85.11,84.9,84.9,500.0,70.5594,70.5594,70.3853,70.3853,500.0
2009-05-19 11:55:00,85.15,85.17,85.07,85.17,500.0,70.5926,70.6092,70.5263,70.6092,500.0
2009-05-19 12:00:00,84.94,84.94,84.84,84.84,400.0,70.4185,70.4185,70.3356,70.3356,400.0
2009-05-19 12:05:00,84.85,84.93,84.81,84.85,2300.0,70.3439,70.4102,70.3107,70.3439,2300.0
2009-05-19 12:10:00,84.89,84.92,84.67,84.75,1700.0,70.377,70.4019,70.1947,70.261,1700.0
2009-05-19 12:15:00,84.88,85.18,84.88,85.11,2700.0,70.3688,70.6175,70.3688,70.5594,2700.0
2009-05-19 12:20:00,85.06,85.14,85.06,85.08,300.0,70.518,70.5843,70.518,70.5346,300.0
2009-05-19 12:25:00,85.09,85.1,85.0,85.0,1200.0,70.5429,70.5511,70.4682,70.4682,1200.0
2009-05-19 12:30:00,84.98,85.05,84.76,84.77,1000.0,70.4517,70.5097,70.2693,70.2776,1000.0
2009-05-19 12:35:00,84.66,84.78,84.66,84.78,2100.0,70.1864,70.2859,70.1864,70.2859,2100.0
2009-05-19 12:40:00,84.73,84.77,84.7,84.75,700.0,70.2444,70.2776,70.2195,70.261,700.0
2009-05-19 12:45:00,84.75,84.79,84.67,84.77,1600.0,70.261,70.2941,70.1947,70.2776,1600.0
2009-05-19 12:50:00,84.79,84.79,84.6,84.66,1200.0,70.2941,70.2941,70.1366,70.1864,1200.0
2009-05-19 12:55:00,84.66,84.66,84.54,84.54,500.0,70.1864,70.1864,70.0869,70.0869,500.0
2009-05-19 13:00:00,84.49,84.62,84.49,84.57,1200.0,70.0454,70.1532,70.0454,70.1118,1200.0
2009-05-19 13:05:00,84.69,84.81,84.69,84.79,600.0,70.2112,70.3107,70.2112,70.2941,600.0
2009-05-19 13:10:00,84.85,84.85,84.74,84.79,2700.0,70.3439,70.3439,70.2527,70.2941,2700.0
2009-05-19 13:15:00,84.78,85.0,84.78,84.91,1500.0,70.2859,70.4682,70.2859,70.3936,1500.0
2009-05-19 13:20:00,85.03,85.29,85.01,85.27,1100.0,70.4931,70.7087,70.4765,70.6921,1100.0
2009-05-19 13:25:00,85.28,85.29,85.13,85.24,800.0,70.7004,70.7087,70.576,70.6672,800.0
2009-05-19 13:30:00,85.3,85.31,84.95,84.95,900.0,70.717,70.7252,70.4268,70.4268,900.0
2009-05-19 13:35:00,85.07,85.2,84.98,85.18,1200.0,70.5263,70.634,70.4517,70.6175,1200.0
2009-05-19 13:40:00,85.19,85.2,84.99,85.05,9200.0,70.6258,70.634,70.46,70.5097,9200.0
2009-05-19 13:45:00,85.18,85.27,85.07,85.27,700.0,70.6175,70.6921,70.5263,70.6921,700.0
2009-05-19 13:50:00,85.24,85.24,85.09,85.17,900.0,70.6672,70.6672,70.5429,70.6092,900.0
2009-05-19 13:55:00,85.18,85.23,85.08,85.22,700.0,70.6175,70.6589,70.5346,70.6506,700.0
2009-05-19 14:00:00,85.11,85.17,84.76,84.85,1600.0,70.5594,70.6092,70.2693,70.3439,1600.0
2009-05-19 14:05:00,84.79,85.0,84.79,85.0,1500.0,70.2941,70.4682,70.2941,70.4682,1500.0
2009-05-19 14:10:00,85.0,85.0,84.85,84.85,600.0,70.4682,70.4682,70.3439,70.3439,600.0
2009-05-19 14:15:00,84.91,84.93,84.8,84.88,1900.0,70.3936,70.4102,70.3024,70.3688,1900.0
2009-05-19 14:20:00,84.99,85.09,84.99,85.08,1000.0,70.46,70.5429,70.46,70.5346,1000.0
2009-05-19 14:25:00,85.11,85.23,85.07,85.23,2300.0,70.5594,70.6589,70.5263,70.6589,2300.0
2009-05-19 14:30:00,85.25,85.33,85.22,85.23,600.0,70.6755,70.7418,70.6506,70.6589,600.0
2009-05-19 14:35:00,85.21,85.28,85.13,85.13,1200.0,70.6423,70.7004,70.576,70.576,1200.0
2009-05-19 14:40:00,85.08,85.22,85.08,85.18,400.0,70.5346,70.6506,70.5346,70.6175,400.0
2009-05-19 14:45:00,85.28,85.4,85.28,85.28,1800.0,70.7004,70.7999,70.7004,70.7004,1800.0
2009-05-19 14:50:00,85.35,85.36,85.18,85.36,3900.0,70.7584,70.7667,70.6175,70.7667,3900.0
2009-05-19 14:55:00,85.26,85.26,85.05,85.05,900.0,70.6838,70.6838,70.5097,70.5097,900.0
2009-05-19 15:00:00,85.15,85.2,85.06,85.11,2100.0,70.5926,70.634,70.518,70.5594,2100.0
2009-05-19 15:05:00,85.15,85.31,85.08,85.22,5800.0,70.5926,70.7252,70.5346,70.6506,5800.0
2009-05-19 15:10:00,85.16,85.16,84.85,84.9,3400.0,70.6009,70.6009,70.3439,70.3853,3400.0
2009-05-19 15:15:00,84.89,85.07,84.78,85.02,3100.0,70.377,70.5263,70.2859,70.4848,3100.0
2009-05-19 15:20:00,84.99,85.13,84.91,85.13,3900.0,70.46,70.576,70.3936,70.576,3900.0
2009-05-19 15:25:00,85.13,85.15,84.9,85.09,6700.0,70.576,70.5926,70.3853,70.5429,6700.0
2009-05-19 15:30:00,85.05,85.05,84.47,84.47,5800.0,70.5097,70.5097,70.0289,70.0289,5800.0
2009-05-19 15:35:00,84.54,84.84,84.54,84.75,4100.0,70.0869,70.3356,70.0869,70.261,4100.0
2009-05-19 15:40:00,84.8,84.83,84.21,84.26,11100.0,70.3024,70.3273,69.8133,69.8548,11100.0
2009-05-19 15:45:00,84.19,84.37,84.03,84.03,11100.0,69.7967,69.9459,69.6641,69.6641,11100.0
2009-05-19 15:50:00,84.04,84.45,83.96,84.1,10600.0,69.6724,70.0123,69.606,69.7221,10600.0
2009-05-19 15:55:00,84.1,84.1,83.82,84.01,21600.0,69.7221,69.7221,69.49,69.6475,21600.0
2009-05-20 09:30:00,84.92,85.35,84.81,85.24,5700.0,70.4019,70.7584,70.3107,70.6672,5700.0
2009-05-20 09:35:00,85.34,85.48,85.01,85.16,10700.0,70.7501,70.8662,70.4765,70.6009,10700.0
2009-05-20 09:40:00,85.12,85.98,85.11,85.86,18300.0,70.5677,71.2807,70.5594,71.1812,18300.0
2009-05-20 09:45:00,85.82,86.46,85.79,86.05,12100.0,71.1481,71.6786,71.1232,71.3387,12100.0
2009-05-20 09:50:00,86.34,86.81,86.26,86.68,7000.0,71.5792,71.9688,71.5128,71.861,7000.0
2009-05-20 09:55:00,86.65,86.8,86.45,86.72,3800.0,71.8362,71.9605,71.6703,71.8942,3800.0
2009-05-20 10:00:00,86.88,87.47,86.81,87.43,3500.0,72.0268,72.516,71.9688,72.4828,3500.0
2009-05-20 10:05:00,87.52,87.6,87.39,87.4,3000.0,72.5574,72.6237,72.4496,72.4579,3000.0
2009-05-20 10:10:00,87.37,87.37,86.89,86.9,2000.0,72.4331,72.4331,72.0351,72.0434,2000.0
2009-05-20 10:15:00,86.92,87.06,86.56,86.8,3800.0,72.06,72.1761,71.7615,71.9605,3800.0
2009-05-20 10:20:00,86.68,87.13,86.68,87.11,3200.0,71.861,72.2341,71.861,72.2175,3200.0
2009-05-20 10:25:00,87.1,87.1,86.81,86.9,1600.0,72.2092,72.2092,71.9688,72.0434,1600.0
2009-05-20 10:30:00,86.93,87.06,86.9,86.9,1400.0,72.0683,72.1761,72.0434,72.0434,1400.0
2009-05-20 10:35:00,86.93,87.03,86.86,86.94,1900.0,72.0683,72.1512,72.0103,72.0766,1900.0
2009-05-20 10:40:00,86.95,87.12,86.86,87.12,2900.0,72.0849,72.2258,72.0103,72.2258,2900.0
2009-05-20 10:45:00,87.07,87.08,86.62,86.71,8000.0,72.1843,72.1926,71.8113,71.8859,8000.0
2009-05-20 10:50:00,86.71,86.84,86.56,86.56,2200.0,71.8859,71.9937,71.7615,71.7615,2200.0
2009-05-20 10:55:00,86.42,86.48,86.07,86.07,2300.0,71.6455,71.6952,71.3553,71.3553,2300.0
2009-05-20 11:00:00,86.1,86.16,86.05,86.15,1700.0,71.3802,71.4299,71.3387,71.4216,1700.0
2009-05-20 11:05:00,86.23,86.23,85.99,85.99,5800.0,71.488,71.488,71.289,71.289,5800.0
2009-05-20 11:10:00,85.83,86.13,85.83,86.13,1000.0,71.1563,71.4051,71.1563,71.4051,1000.0
2009-05-20 11:15:00,86.18,86.18,85.85,85.89,1200.0,71.4465,71.4465,71.1729,71.2061,1200.0
2009-05-20 11:20:00,86.02,86.02,85.81,85.81,1400.0,71.3139,71.3139,71.1398,71.1398,1400.0
2009-05-20 11:25:00,85.8,85.84,85.77,85.84,1800.0,71.1315,71.1646,71.1066,71.1646,1800.0
2009-05-20 11:30:00,85.84,85.96,85.79,85.94,1500.0,71.1646,71.2641,71.1232,71.2475,1500.0
2009-05-20 11:35:00,85.95,86.1,85.89,85.89,1500.0,71.2558,71.3802,71.2061,71.2061,1500.0
2009-05-20 11:40:00,85.97,86.0,85.84,85.92,1500.0,71.2724,71.2973,71.1646,71.231,1500.0
2009-05-20 11:45:00,85.84,85.84,85.7,85.72,3700.0,71.1646,71.1646,71.0486,71.0651,3700.0
2009-05-20 11:50:00,85.72,85.8,85.25,85.25,6200.0,71.0651,71.1315,70.6755,70.6755,6200.0
2009-05-20 11:55:00,85.34,85.42,85.2,85.2,2300.0,70.7501,70.8164,70.634,70.634,2300.0
2009-05-20 12:00:00,85.12,85.29,85.11,85.29,1700.0,70.5677,70.7087,70.5594,70.7087,1700.0
2009-05-20 12:05:00,85.33,85.77,85.33,85.51,1600.0,70.7418,71.1066,70.7418,70.8911,1600.0
2009-05-20 12:10:00,85.51,85.62,85.51,85.61,1100.0,70.8911,70.9822,70.8911,70.974,1100.0
2009-05-20 12:15:00,85.63,85.7,85.51,85.51,1600.0,70.9905,71.0486,70.8911,70.8911,1600.0
2009-05-20 12:20:00,85.53,85.62,85.43,85.61,1000.0,70.9076,70.9822,70.8247,70.974,1000.0
2009-05-20 12:25:00,85.47,85.53,85.37,85.5,2000.0,70.8579,70.9076,70.775,70.8828,2000.0
2009-05-20 12:30:00,85.48,85.48,85.21,85.21,1500.0,70.8662,70.8662,70.6423,70.6423,1500.0
2009-05-20 12:35:00,85.02,85.02,84.73,84.89,3500.0,70.4848,70.4848,70.2444,70.377,3500.0
2009-05-20 12:40:00,84.79,84.97,84.77,84.97,1300.0,70.2941,70.4434,70.2776,70.4434,1300.0
2009-05-20 12:45:00,84.98,85.11,84.88,84.98,1600.0,70.4517,70.5594,70.3688,70.4517,1600.0
2009-05-20 12:50:00,84.91,84.93,84.74,84.89,2700.0,70.3936,70.4102,70.2527,70.377,2700.0
2009-05-20 12:55:00,84.85,84.85,84.52,84.52,2100.0,70.3439,70.3439,70.0703,70.0703,2100.0
2009-05-20 13:00:00,84.54,84.65,84.48,84.61,2600.0,70.0869,70.1781,70.0371,70.1449,2600.0
2009-05-20 13:05:00,84.58,84.65,84.44,84.57,3500.0,70.12,70.1781,70.004,70.1118,3500.0
2009-05-20 13:10:00,84.53,84.53,84.37,84.5,1800.0,70.0786,70.0786,69.9459,70.0537,1800.0
2009-05-20 13:15:00,84.45,84.45,84.3,84.3,1000.0,70.0123,70.0123,69.8879,69.8879,1000.0
2009-05-20 13:20:00,84.3,84.38,84.11,84.38,4600.0,69.8879,69.9542,69.7304,69.9542,4600.0
2009-05-20 13:25:00,84.4,84.4,84.16,84.16,1000.0,69.9708,69.9708,69.7718,69.7718,1000.0
2009-05-20 13:30:00,84.38,84.44,84.2,84.23,1500.0,69.9542,70.004,69.805,69.8299,1500.0
2009-05-20 13:35:00,84.2,84.67,84.19,84.59,2800.0,69.805,70.1947,69.7967,70.1283,2800.0
2009-05-20 13:40:00,84.63,84.86,84.63,84.75,2500.0,70.1615,70.3522,70.1615,70.261,2500.0
2009-05-20 13:45:00,84.73,84.89,84.7,84.89,2300.0,70.2444,70.377,70.2195,70.377,2300.0
2009-05-20 13:50:00,84.81,84.88,84.62,84.81,11600.0,70.3107,70.3688,70.1532,70.3107,11600.0
2009-05-20 13:55:00,84.86,84.89,84.57,84.67,13500.0,70.3522,70.377,70.1118,70.1947,13500.0
2009-05-20 14:00:00,84.67,84.67,84.23,84.48,4300.0,70.1947,70.1947,69.8299,70.0371,4300.0
2009-05-20 14:05:00,84.38,84.76,84.38,84.59,2700.0,69.9542,70.2693,69.9542,70.1283,2700.0
2009-05-20 14:10:00,84.67,84.8,84.45,84.55,3300.0,70.1947,70.3024,70.0123,70.0952,3300.0
2009-05-20 14:15:00,84.5,84.84,84.5,84.84,2800.0,70.0537,70.3356,70.0537,70.3356,2800.0
2009-05-20 14:20:00,84.86,85.19,84.86,85.11,3300.0,70.3522,70.6258,70.3522,70.5594,3300.0
2009-05-20 14:25:00,85.12,85.18,84.98,84.98,1000.0,70.5677,70.6175,70.4517,70.4517,1000.0
2009-05-20 14:30:00,84.85,84.85,84.39,84.81,2800.0,70.3439,70.3439,69.9625,70.3107,2800.0
2009-05-20 14:35:00,84.58,84.83,84.58,84.81,1400.0,70.12,70.3273,70.12,70.3107,1400.0
2009-05-20 14:40:00,84.83,85.11,84.75,84.96,2800.0,70.3273,70.5594,70.261,70.4351,2800.0
2009-05-20 14:45:00,85.01,85.01,84.8,84.88,2200.0,70.4765,70.4765,70.3024,70.3688,2200.0
2009-05-20 14:50:00,84.71,85.15,84.69,85.07,3600.0,70.2278,70.5926,70.2112,70.5263,3600.0
2009-05-20 14:55:00,85.0,85.17,84.73,84.81,1900.0,70.4682,70.6092,70.2444,70.3107,1900.0
2009-05-20 15:00:00,84.81,84.81,84.53,84.58,12400.0,70.3107,70.3107,70.0786,70.12,12400.0
2009-05-20 15:05:00,84.64,84.81,84.51,84.56,7600.0,70.1698,70.3107,70.062,70.1035,7600.0
2009-05-20 15:10:00,84.52,84.59,84.15,84.17,5300.0,70.0703,70.1283,69.7636,69.7801,5300.0
2009-05-20 15:15:00,84.15,84.31,84.08,84.31,3300.0,69.7636,69.8962,69.7055,69.8962,3300.0
2009-05-20 15:20:00,84.26,84.26,83.72,83.72,6900.0,69.8548,69.8548,69.4071,69.4071,6900.0
2009-05-20 15:25:00,83.67,84.0,83.67,83.8,12300.0,69.3656,69.6392,69.3656,69.4734,12300.0
2009-05-20 15:30:00,83.72,83.82,83.52,83.65,12300.0,69.4071,69.49,69.2413,69.349,12300.0
2009-05-20 15:35:00,83.74,83.96,83.61,83.61,14800.0,69.4237,69.606,69.3159,69.3159,14800.0
2009-05-20 15:40:00,83.69,83.69,82.95,83.12,11000.0,69.3822,69.3822,68.7687,68.9096,11000.0
2009-05-20 15:45:00,83.2,83.41,83.11,83.29,9500.0,68.976,69.1501,68.9014,69.0506,9500.0
2009-05-20 15:50:00,83.29,84.01,83.13,83.76,55300.0,69.0506,69.6475,68.9179,69.4402,55300.0
2009-05-20 15:55:00,83.83,84.19,83.75,83.85,93200.0,69.4983,69.7967,69.4319,69.5148,93200.0
2009-05-21 09:30:00,82.86,83.1,82.41,82.51,7500.0,68.6941,68.8931,68.321,68.4039,7500.0
2009-05-21 09:35:00,82.22,82.41,82.14,82.28,2300.0,68.1635,68.321,68.0972,68.2133,2300.0
2009-05-21 09:40:00,82.06,82.41,82.05,82.41,2500.0,68.0309,68.321,68.0226,68.321,2500.0
2009-05-21 09:45:00,82.68,83.27,82.45,83.04,4400.0,68.5449,69.034,68.3542,68.8433,4400.0
2009-05-21 09:50:00,83.06,83.26,82.85,82.97,7700.0,68.8599,69.0257,68.6858,68.7853,7700.0
2009-05-21 09:55:00,83.01,83.21,82.86,82.89,2700.0,68.8185,68.9843,68.6941,68.719,2700.0
2009-05-21 10:00:00,82.69,82.69,82.3,82.46,2700.0,68.5532,68.5532,68.2298,68.3625,2700.0
2009-05-21 10:05:00,82.54,83.1,82.54,83.02,4100.0,68.4288,68.8931,68.4288,68.8267,4100.0
2009-05-21 10:10:00,83.03,83.03,82.9,82.91,1100.0,68.835,68.835,68.7273,68.7356,1100.0
2009-05-21 10:15:00,82.87,82.88,82.42,82.42,2400.0,68.7024,68.7107,68.3293,68.3293,2400.0
2009-05-21 10:20:00,82.67,82.67,82.25,82.28,3900.0,68.5366,68.5366,68.1884,68.2133,3900.0
2009-05-21 10:25:00,82.23,82.26,81.73,81.77,7200.0,68.1718,68.1967,67.7573,67.7904,7200.0
2009-05-21 10:30:00,81.76,81.83,81.62,81.78,6300.0,67.7822,67.8402,67.6661,67.7987,6300.0
2009-05-21 10:35:00,81.74,81.74,81.48,81.52,9900.0,67.7656,67.7656,67.55,67.5832,9900.0
2009-05-21 10:40:00,81.48,81.63,81.38,81.38,5400.0,67.55,67.6744,67.4671,67.4671,5400.0
2009-05-21 10:45:00,81.44,81.48,81.18,81.43,10300.0,67.5169,67.55,67.3013,67.5086,10300.0
2009-05-21 10:50:00,81.43,81.49,81.16,81.16,4000.0,67.5086,67.5583,67.2847,67.2847,4000.0
2009-05-21 10:55:00,81.3,81.3,81.06,81.28,3400.0,67.4008,67.4008,67.2018,67.3842,3400.0
2009-05-21 11:00:00,81.18,81.18,80.81,80.87,5100.0,67.3013,67.3013,66.9946,67.0443,5100.0
2009-05-21 11:05:00,80.96,80.99,80.81,80.81,1800.0,67.1189,67.1438,66.9946,66.9946,1800.0
2009-05-21 11:10:00,80.77,81.07,80.7,81.07,5600.0,66.9614,67.2101,66.9034,67.2101,5600.0
2009-05-21 11:15:00,81.06,81.24,80.85,80.99,16700.0,67.2018,67.3511,67.0277,67.1438,16700.0
2009-05-21 11:20:00,80.95,81.02,80.85,80.91,13600.0,67.1106,67.1687,67.0277,67.0775,13600.0
2009-05-21 11:25:00,80.9,80.96,80.75,80.96,4200.0,67.0692,67.1189,66.9448,67.1189,4200.0
2009-05-21 11:30:00,80.96,81.07,80.77,81.07,9700.0,67.1189,67.2101,66.9614,67.2101,9700.0
2009-05-21 11:35:00,81.02,81.31,81.01,81.27,6400.0,67.1687,67.4091,67.1604,67.3759,6400.0
2009-05-21 11:40:00,81.35,81.58,81.33,81.5,5600.0,67.4423,67.6329,67.4257,67.5666,5600.0
2009-05-21 11:45:00,81.5,81.71,81.49,81.6,17700.0,67.5666,67.7407,67.5583,67.6495,17700.0
2009-05-21 11:50:00,81.72,81.83,81.7,81.7,2500.0,67.749,67.8402,67.7324,67.7324,2500.0
2009-05-21 11:55:00,81.77,81.99,81.76,81.85,6700.0,67.7904,67.9728,67.7822,67.8568,6700.0
2009-05-21 12:00:00,81.94,82.0,81.8,81.86,2300.0,67.9314,67.9811,67.8153,67.8651,2300.0
2009-05-21 12:05:00,81.92,81.96,81.68,81.77,6100.0,67.9148,67.948,67.7158,67.7904,6100.0
2009-05-21 12:10:00,81.73,81.88,81.5,81.5,16300.0,67.7573,67.8816,67.5666,67.5666,16300.0
2009-05-21 12:15:00,81.48,81.59,81.43,81.5,5900.0,67.55,67.6412,67.5086,67.5666,5900.0
2009-05-21 12:20:00,81.36,81.55,81.35,81.48,17600.0,67.4505,67.6081,67.4423,67.55,17600.0
2009-05-21 12:25:00,81.45,81.57,81.36,81.36,5900.0,67.5252,67.6246,67.4505,67.4505,5900.0
2009-05-21 12:30:00,81.37,81.6,81.35,81.44,9800.0,67.4588,67.6495,67.4423,67.5169,9800.0
2009-05-21 12:35:00,81.66,81.86,81.66,81.86,900.0,67.6993,67.8651,67.6993,67.8651,900.0
2009-05-21 12:40:00,81.79,81.79,81.6,81.65,1200.0,67.807,67.807,67.6495,67.691,1200.0
2009-05-21 12:45:00,81.62,81.75,81.47,81.66,8900.0,67.6661,67.7739,67.5417,67.6993,8900.0
2009-05-21 12:50:00,81.74,81.87,81.45,81.56,8000.0,67.7656,67.8734,67.5252,67.6163,8000.0
2009-05-21 12:55:00,81.56,82.0,81.56,81.75,13900.0,67.6163,67.9811,67.6163,67.7739,13900.0
2009-05-21 13:00:00,81.99,82.39,81.9,82.1,3500.0,67.9728,68.3045,67.8982,68.064,3500.0
2009-05-21 13:05:00,82.16,82.3,82.01,82.13,1700.0,68.1138,68.2298,67.9894,68.0889,1700.0
2009-05-21 13:10:00,82.14,82.26,82.1,82.15,2500.0,68.0972,68.1967,68.064,68.1055,2500.0
2009-05-21 13:15:00,82.31,82.34,81.96,81.96,2900.0,68.2381,68.263,67.948,67.948,2900.0
2009-05-21 13:20:00,81.82,81.87,81.57,81.59,2200.0,67.8319,67.8734,67.6246,67.6412,2200.0
2009-05-21 13:25:00,81.57,81.67,81.44,81.48,1000.0,67.6246,67.7075,67.5169,67.55,1000.0
2009-05-21 13:30:00,81.57,81.67,81.37,81.51,16500.0,67.6246,67.7075,67.4588,67.5749,16500.0
2009-05-21 13:35:00,81.51,81.65,81.29,81.42,17000.0,67.5749,67.691,67.3925,67.5003,17000.0
2009-05-21 13:40:00,81.39,81.42,81.14,81.14,13400.0,67.4754,67.5003,67.2682,67.2682,13400.0
2009-05-21 13:45:00,81.15,81.34,81.06,81.14,7000.0,67.2764,67.434,67.2018,67.2682,7000.0
2009-05-21 13:50:00,81.12,81.24,81.05,81.05,16000.0,67.2516,67.3511,67.1935,67.1935,16000.0
2009-05-21 13:55:00,81.02,81.2,80.68,80.68,18400.0,67.1687,67.3179,66.8868,66.8868,18400.0
2009-05-21 14:00:00,80.68,81.0,80.49,80.49,9100.0,66.8868,67.1521,66.7293,66.7293,9100.0
2009-05-21 14:05:00,80.49,80.52,80.0,80.08,13400.0,66.7293,66.7542,66.3231,66.3894,13400.0
2009-05-21 14:10:00,80.12,80.18,79.76,79.85,6200.0,66.4225,66.4723,66.1241,66.1987,6200.0
2009-05-21 14:15:00,79.94,80.26,79.94,80.14,6000.0,66.2733,66.5386,66.2733,66.4391,6000.0
2009-05-21 14:20:00,80.12,80.16,79.86,80.0,11400.0,66.4225,66.4557,66.207,66.3231,11400.0
2009-05-21 14:25:00,80.01,80.15,79.99,80.0,3900.0,66.3313,66.4474,66.3148,66.3231,3900.0
2009-05-21 14:30:00,80.0,80.09,79.97,80.09,10200.0,66.3231,66.3977,66.2982,66.3977,10200.0
2009-05-21 14:35:00,80.1,80.14,79.85,79.9,13800.0,66.406,66.4391,66.1987,66.2401,13800.0
2009-05-21 14:40:00,79.9,79.94,79.64,79.77,14700.0,66.2401,66.2733,66.0246,66.1324,14700.0
2009-05-21 14:45:00,79.76,79.81,79.65,79.78,8200.0,66.1241,66.1655,66.0329,66.1407,8200.0
2009-05-21 14:50:00,79.79,79.9,79.66,79.89,14200.0,66.149,66.2401,66.0412,66.2319,14200.0
2009-05-21 14:55:00,79.89,80.14,79.81,80.07,9600.0,66.2319,66.4391,66.1655,66.3811,9600.0
2009-05-21 15:00:00,80.1,80.18,80.0,80.1,16200.0,66.406,66.4723,66.3231,66.406,16200.0
2009-05-21 15:05:00,80.1,80.11,79.91,79.91,12300.0,66.406,66.4142,66.2484,66.2484,12300.0
2009-05-21 15:10:00,79.94,80.02,79.81,80.02,6700.0,66.2733,66.3396,66.1655,66.3396,6700.0
2009-05-21 15:15:00,80.01,80.21,79.96,80.12,6500.0,66.3313,66.4971,66.2899,66.4225,6500.0
2009-05-21 15:20:00,80.12,80.15,79.86,79.86,10800.0,66.4225,66.4474,66.207,66.207,10800.0
2009-05-21 15:25:00,79.84,79.84,79.62,79.7,9300.0,66.1904,66.1904,66.008,66.0743,9300.0
2009-05-21 15:30:00,79.7,80.25,79.7,79.91,14300.0,66.0743,66.5303,66.0743,66.2484,14300.0
2009-05-21 15:35:00,79.86,79.95,79.78,79.81,8500.0,66.207,66.2816,66.1407,66.1655,8500.0
2009-05-21 15:40:00,79.78,79.78,79.51,79.69,15100.0,66.1407,66.1407,65.9168,66.066,15100.0
2009-05-21 15:45:00,79.69,80.06,79.68,79.91,23700.0,66.066,66.3728,66.0578,66.2484,23700.0
2009-05-21 15:50:00,79.89,80.08,79.86,79.94,18400.0,66.2319,66.3894,66.207,66.2733,18400.0
2009-05-21 15:55:00,79.99,80.29,79.95,80.29,42500.0,66.3148,66.5635,66.2816,66.5635,42500.0
2009-05-22 09:30:00,80.51,80.81,80.02,80.02,6200.0,66.7459,66.9946,66.3396,66.3396,6200.0
2009-05-22 09:35:00,80.16,80.16,79.7,79.89,5800.0,66.4557,66.4557,66.0743,66.2319,5800.0
2009-05-22 09:40:00,79.88,79.94,79.5,79.51,4200.0,66.2236,66.2733,65.9085,65.9168,4200.0
2009-05-22 09:45:00,79.52,79.52,79.0,79.43,5000.0,65.9251,65.9251,65.494,65.8505,5000.0
2009-05-22 09:50:00,79.22,79.35,78.82,79.2,6400.0,65.6764,65.7842,65.3448,65.6598,6400.0
2009-05-22 09:55:00,79.22,79.77,79.22,79.6,4300.0,65.6764,66.1324,65.6764,65.9914,4300.0
2009-05-22 10:00:00,79.61,80.3,79.53,80.3,5200.0,65.9997,66.5718,65.9334,66.5718,5200.0
2009-05-22 10:05:00,80.39,80.45,80.0,80.01,6500.0,66.6464,66.6961,66.3231,66.3313,6500.0
2009-05-22 10:10:00,80.19,80.2,80.03,80.06,3200.0,66.4806,66.4889,66.3479,66.3728,3200.0
2009-05-22 10:15:00,80.06,80.41,80.0,80.26,9000.0,66.3728,66.663,66.3231,66.5386,9000.0
2009-05-22 10:20:00,80.25,80.34,80.12,80.23,2600.0,66.5303,66.6049,66.4225,66.5137,2600.0
2009-05-22 10:25:00,80.19,80.36,80.07,80.18,11700.0,66.4806,66.6215,66.3811,66.4723,11700.0
2009-05-22 10:30:00,80.16,80.27,79.88,80.11,13500.0,66.4557,66.5469,66.2236,66.4142,13500.0
2009-05-22 10:35:00,80.11,80.11,79.91,79.91,18200.0,66.4142,66.4142,66.2484,66.2484,18200.0
2009-05-22 10:40:00,79.8,80.25,79.79,80.25,2300.0,66.1572,66.5303,66.149,66.5303,2300.0
2009-05-22 10:45:00,80.24,80.58,80.16,80.4,4400.0,66.522,66.8039,66.4557,66.6547,4400.0
2009-05-22 10:50:00,80.45,80.81,80.4,80.66,3200.0,66.6961,66.9946,66.6547,66.8702,3200.0
2009-05-22 10:55:00,80.66,80.84,80.5,80.5,11500.0,66.8702,67.0194,66.7376,66.7376,11500.0
2009-05-22 11:00:00,80.54,80.54,80.33,80.38,3300.0,66.7707,66.7707,66.5966,66.6381,3300.0
2009-05-22 11:05:00,80.4,80.62,80.32,80.5,7100.0,66.6547,66.8371,66.5883,66.7376,7100.0
2009-05-22 11:10:00,80.54,80.68,80.47,80.47,2700.0,66.7707,66.8868,66.7127,66.7127,2700.0
2009-05-22 11:15:00,80.49,80.57,80.37,80.44,2900.0,66.7293,66.7956,66.6298,66.6878,2900.0
2009-05-22 11:20:00,80.5,80.55,80.32,80.41,3700.0,66.7376,66.779,66.5883,66.663,3700.0
2009-05-22 11:25:00,80.33,80.33,79.99,80.09,5900.0,66.5966,66.5966,66.3148,66.3977,5900.0
2009-05-22 11:30:00,80.14,80.32,80.09,80.32,4300.0,66.4391,66.5883,66.3977,66.5883,4300.0
2009-05-22 11:35:00,80.28,80.28,79.89,79.95,3400.0,66.5552,66.5552,66.2319,66.2816,3400.0
2009-05-22 11:40:00,79.98,80.04,79.9,80.04,1500.0,66.3065,66.3562,66.2401,66.3562,1500.0
2009-05-22 11:45:00,80.01,80.13,79.9,80.0,11800.0,66.3313,66.4308,66.2401,66.3231,11800.0
2009-05-22 11:50:00,80.01,80.07,79.55,79.55,4600.0,66.3313,66.3811,65.95,65.95,4600.0
2009-05-22 11:55:00,79.64,79.82,79.58,79.7,3300.0,66.0246,66.1738,65.9749,66.0743,3300.0
2009-05-22 12:00:00,79.8,80.05,79.69,79.78,11700.0,66.1572,66.3645,66.066,66.1407,11700.0
2009-05-22 12:05:00,79.8,80.03,79.77,79.89,3100.0,66.1572,66.3479,66.1324,66.2319,3100.0
2009-05-22 12:10:00,79.88,80.0,79.85,79.97,2200.0,66.2236,66.3231,66.1987,66.2982,2200.0
2009-05-22 12:15:00,79.89,80.1,79.88,80.1,4100.0,66.2319,66.406,66.2236,66.406,4100.0
2009-05-22 12:20:00,80.1,80.1,79.96,80.01,2300.0,66.406,66.406,66.2899,66.3313,2300.0
2009-05-22 12:25:00,80.08,80.08,79.87,79.95,5000.0,66.3894,66.3894,66.2153,66.2816,5000.0
2009-05-22 12:30:00,79.9,79.99,79.9,79.98,2200.0,66.2401,66.3148,66.2401,66.3065,2200.0
2009-05-22 12:35:00,79.97,80.03,79.93,79.93,6500.0,66.2982,66.3479,66.265,66.265,6500.0
2009-05-22 12:40:00,79.97,80.06,79.97,80.03,1200.0,66.2982,66.3728,66.2982,66.3479,1200.0
2009-05-22 12:45:00,79.99,80.01,79.85,79.85,5900.0,66.3148,66.3313,66.1987,66.1987,5900.0
2009-05-22 12:50:00,79.93,80.04,79.93,79.98,1600.0,66.265,66.3562,66.265,66.3065,1600.0
2009-05-22 12:55:00,79.93,80.05,79.91,79.99,3200.0,66.265,66.3645,66.2484,66.3148,3200.0
2009-05-22 13:00:00,80.03,80.05,79.96,80.0,1600.0,66.3479,66.3645,66.2899,66.3231,1600.0
2009-05-22 13:05:00,79.99,80.08,79.98,80.0,2400.0,66.3148,66.3894,66.3065,66.3231,2400.0
2009-05-22 13:10:00,79.98,80.02,79.88,79.96,4200.0,66.3065,66.3396,66.2236,66.2899,4200.0
2009-05-22 13:15:00,79.98,80.0,79.98,80.0,500.0,66.3065,66.3231,66.3065,66.3231,500.0
2009-05-22 13:20:00,80.0,80.06,79.95,80.0,4300.0,66.3231,66.3728,66.2816,66.3231,4300.0
2009-05-22 13:25:00,80.0,80.0,79.9,79.96,2300.0,66.3231,66.3231,66.2401,66.2899,2300.0
2009-05-22 13:30:00,79.85,79.88,79.58,79.58,2000.0,66.1987,66.2236,65.9749,65.9749,2000.0
2009-05-22 13:35:00,79.63,79.79,79.63,79.79,1100.0,66.0163,66.149,66.0163,66.149,1100.0
2009-05-22 13:40:00,79.73,79.83,79.71,79.83,2300.0,66.0992,66.1821,66.0826,66.1821,2300.0
2009-05-22 13:45:00,79.88,80.01,79.84,79.88,5200.0,66.2236,66.3313,66.1904,66.2236,5200.0
2009-05-22 13:50:00,79.92,79.96,79.92,79.95,1000.0,66.2567,66.2899,66.2567,66.2816,1000.0
2009-05-22 13:55:00,79.95,79.95,79.69,79.7,3900.0,66.2816,66.2816,66.066,66.0743,3900.0
2009-05-22 14:00:00,79.8,79.86,79.79,79.85,3500.0,66.1572,66.207,66.149,66.1987,3500.0
2009-05-22 14:05:00,79.84,79.88,79.58,79.64,8400.0,66.1904,66.2236,65.9749,66.0246,8400.0
2009-05-22 14:10:00,79.6,79.65,79.55,79.56,1500.0,65.9914,66.0329,65.95,65.9583,1500.0
2009-05-22 14:15:00,79.53,79.53,79.48,79.51,2000.0,65.9334,65.9334,65.892,65.9168,2000.0
2009-05-22 14:20:00,79.5,79.56,79.46,79.52,1900.0,65.9085,65.9583,65.8754,65.9251,1900.0
2009-05-22 14:25:00,79.55,79.56,79.44,79.44,2000.0,65.95,65.9583,65.8588,65.8588,2000.0
2009-05-22 14:30:00,79.37,79.47,79.37,79.46,3300.0,65.8008,65.8837,65.8008,65.8754,3300.0
2009-05-22 14:35:00,79.46,79.46,79.44,79.45,3100.0,65.8754,65.8754,65.8588,65.8671,3100.0
2009-05-22 14:40:00,79.43,79.53,79.43,79.53,4000.0,65.8505,65.9334,65.8505,65.9334,4000.0
2009-05-22 14:45:00,79.53,79.53,79.32,79.32,5200.0,65.9334,65.9334,65.7593,65.7593,5200.0
2009-05-22 14:50:00,79.3,79.31,79.16,79.17,9300.0,65.7427,65.751,65.6267,65.6349,9300.0
2009-05-22 14:55:00,79.17,79.41,79.17,79.36,7200.0,65.6349,65.8339,65.6349,65.7925,7200.0
2009-05-22 15:00:00,79.35,79.36,79.22,79.22,6300.0,65.7842,65.7925,65.6764,65.6764,6300.0
2009-05-22 15:05:00,79.21,79.24,79.21,79.24,6300.0,65.6681,65.693,65.6681,65.693,6300.0
2009-05-22 15:10:00,79.26,79.44,79.22,79.4,3000.0,65.7096,65.8588,65.6764,65.8256,3000.0
2009-05-22 15:15:00,79.38,79.39,79.05,79.05,3600.0,65.809,65.8173,65.5355,65.5355,3600.0
2009-05-22 15:20:00,79.03,79.1,79.01,79.04,3900.0,65.5189,65.5769,65.5023,65.5272,3900.0
2009-05-22 15:25:00,79.02,79.02,78.89,78.97,15000.0,65.5106,65.5106,65.4028,65.4691,15000.0
2009-05-22 15:30:00,78.95,79.13,78.94,79.11,9000.0,65.4526,65.6018,65.4443,65.5852,9000.0
2009-05-22 15:35:00,79.06,79.36,79.06,79.32,10700.0,65.5438,65.7925,65.5438,65.7593,10700.0
2009-05-22 15:40:00,79.31,79.31,79.04,79.06,9000.0,65.751,65.751,65.5272,65.5438,9000.0
2009-05-22 15:45:00,79.04,79.07,78.9,78.92,18600.0,65.5272,65.552,65.4111,65.4277,18600.0
2009-05-22 15:50:00,78.95,78.96,78.89,78.9,16800.0,65.4526,65.4609,65.4028,65.4111,16800.0
2009-05-22 15:55:00,78.9,78.9,78.78,78.82,20500.0,65.4111,65.4111,65.3116,65.3448,20500.0
2009-05-26 09:30:00,78.87,79.51,78.46,79.04,37400.0,65.3862,65.9168,65.0463,65.5272,37400.0
2009-05-26 09:35:00,79.04,79.46,78.99,79.26,12100.0,65.5272,65.8754,65.4857,65.7096,12100.0
2009-05-26 09:40:00,79.21,79.85,79.2,79.65,17900.0,65.6681,66.1987,65.6598,66.0329,17900.0
2009-05-26 09:45:00,79.64,80.02,79.57,79.76,12200.0,66.0246,66.3396,65.9666,66.1241,12200.0
2009-05-26 09:50:00,79.66,80.01,79.48,79.48,8300.0,66.0412,66.3313,65.892,65.892,8300.0
2009-05-26 09:55:00,79.53,79.97,79.53,79.97,7000.0,65.9334,66.2982,65.9334,66.2982,7000.0
2009-05-26 10:00:00,80.02,80.37,79.8,79.86,48200.0,66.3396,66.6298,66.1572,66.207,48200.0
2009-05-26 10:05:00,79.96,80.82,79.85,80.6,23400.0,66.2899,67.0029,66.1987,66.8205,23400.0
2009-05-26 10:10:00,80.61,81.1,80.52,80.92,9200.0,66.8288,67.235,66.7542,67.0858,9200.0
2009-05-26 10:15:00,81.06,81.51,81.0,81.4,5900.0,67.2018,67.5749,67.1521,67.4837,5900.0
2009-05-26 10:20:00,81.4,81.43,81.08,81.43,4800.0,67.4837,67.5086,67.2184,67.5086,4800.0
2009-05-26 10:25:00,81.38,81.45,81.05,81.4,14200.0,67.4671,67.5252,67.1935,67.4837,14200.0
2009-05-26 10:30:00,81.4,81.68,81.36,81.67,5900.0,67.4837,67.7158,67.4505,67.7075,5900.0
2009-05-26 10:35:00,81.73,82.01,81.66,81.72,12800.0,67.7573,67.9894,67.6993,67.749,12800.0
2009-05-26 10:40:00,81.87,82.08,81.81,81.82,8700.0,67.8734,68.0474,67.8236,67.8319,8700.0
2009-05-26 10:45:00,81.79,82.07,81.68,81.68,22000.0,67.807,68.0392,67.7158,67.7158,22000.0
2009-05-26 10:50:00,81.83,82.13,81.78,82.05,14900.0,67.8402,68.0889,67.7987,68.0226,14900.0
2009-05-26 10:55:00,82.07,82.21,82.03,82.03,18500.0,68.0392,68.1552,68.006,68.006,18500.0
2009-05-26 11:00:00,82.04,82.16,81.68,81.86,17900.0,68.0143,68.1138,67.7158,67.8651,17900.0
2009-05-26 11:05:00,81.85,81.94,81.5,81.65,9300.0,67.8568,67.9314,67.5666,67.691,9300.0
2009-05-26 11:10:00,81.7,82.03,81.7,82.01,500.0,67.7324,68.006,67.7324,67.9894,500.0
2009-05-26 11:15:00,82.0,82.08,81.85,82.01,2400.0,67.9811,68.0474,67.8568,67.9894,2400.0
2009-05-26 11:20:00,82.15,82.25,82.0,82.21,4400.0,68.1055,68.1884,67.9811,68.1552,4400.0
2009-05-26 11:25:00,82.2,82.2,82.09,82.1,1600.0,68.1469,68.1469,68.0557,68.064,1600.0
2009-05-26 11:30:00,82.12,82.17,82.01,82.01,1500.0,68.0806,68.1221,67.9894,67.9894,1500.0
2009-05-26 11:35:00,81.94,82.08,81.84,82.05,2900.0,67.9314,68.0474,67.8485,68.0226,2900.0
2009-05-26 11:40:00,82.13,82.61,82.13,82.61,6900.0,68.0889,68.4868,68.0889,68.4868,6900.0
2009-05-26 11:45:00,82.7,82.86,82.7,82.81,2200.0,68.5615,68.6941,68.5615,68.6526,2200.0
2009-05-26 11:50:00,82.81,82.93,82.73,82.85,8200.0,68.6526,68.7521,68.5863,68.6858,8200.0
2009-05-26 11:55:00,82.85,82.86,82.81,82.82,2200.0,68.6858,68.6941,68.6526,68.6609,2200.0
2009-05-26 12:00:00,82.8,82.86,82.65,82.83,7700.0,68.6444,68.6941,68.52,68.6692,7700.0
2009-05-26 12:05:00,82.79,82.79,82.36,82.38,4900.0,68.6361,68.6361,68.2796,68.2962,4900.0
2009-05-26 12:10:00,82.34,82.48,82.07,82.07,9000.0,68.263,68.3791,68.0392,68.0392,9000.0
2009-05-26 12:15:00,82.07,82.14,81.93,82.06,5900.0,68.0392,68.0972,67.9231,68.0309,5900.0
2009-05-26 12:20:00,81.98,82.09,81.96,81.99,5200.0,67.9645,68.0557,67.948,67.9728,5200.0
2009-05-26 12:25:00,82.03,82.04,81.88,82.02,3400.0,68.006,68.0143,67.8816,67.9977,3400.0
2009-05-26 12:30:00,82.03,82.03,81.75,81.9,6500.0,68.006,68.006,67.7739,67.8982,6500.0
2009-05-26 12:35:00,81.89,82.08,81.89,82.07,1500.0,67.8899,68.0474,67.8899,68.0392,1500.0
2009-05-26 12:40:00,82.03,82.14,82.0,82.0,2100.0,68.006,68.0972,67.9811,67.9811,2100.0
2009-05-26 12:45:00,82.0,82.15,81.98,82.0,6400.0,67.9811,68.1055,67.9645,67.9811,6400.0
2009-05-26 12:50:00,82.0,82.1,81.97,82.0,3300.0,67.9811,68.064,67.9563,67.9811,3300.0
2009-05-26 12:55:00,82.0,82.06,81.91,81.99,2900.0,67.9811,68.0309,67.9065,67.9728,2900.0
2009-05-26 13:00:00,81.99,82.04,81.94,82.04,1000.0,67.9728,68.0143,67.9314,68.0143,1000.0
2009-05-26 13:05:00,81.96,82.05,81.76,81.76,4400.0,67.948,68.0226,67.7822,67.7822,4400.0
2009-05-26 13:10:00,81.83,82.0,81.8,81.97,8700.0,67.8402,67.9811,67.8153,67.9563,8700.0
2009-05-26 13:15:00,81.93,81.99,81.85,81.97,3800.0,67.9231,67.9728,67.8568,67.9563,3800.0
2009-05-26 13:20:00,81.9,81.9,81.6,81.75,3800.0,67.8982,67.8982,67.6495,67.7739,3800.0
2009-05-26 13:25:00,81.71,81.76,81.66,81.72,6200.0,67.7407,67.7822,67.6993,67.749,6200.0
2009-05-26 13:30:00,81.65,81.7,81.43,81.55,5300.0,67.691,67.7324,67.5086,67.6081,5300.0
2009-05-26 13:35:00,81.54,81.6,81.48,81.48,1100.0,67.5998,67.6495,67.55,67.55,1100.0
2009-05-26 13:40:00,81.48,81.68,81.44,81.5,10000.0,67.55,67.7158,67.5169,67.5666,10000.0
2009-05-26 13:45:00,81.51,81.56,81.47,81.56,1600.0,67.5749,67.6163,67.5417,67.6163,1600.0
2009-05-26 13:50:00,81.53,81.55,81.46,81.49,5200.0,67.5915,67.6081,67.5334,67.5583,5200.0
2009-05-26 13:55:00,81.53,81.58,81.42,81.49,8300.0,67.5915,67.6329,67.5003,67.5583,8300.0
2009-05-26 14:00:00,81.63,81.84,81.6,81.76,3500.0,67.6744,67.8485,67.6495,67.7822,3500.0
2009-05-26 14:05:00,81.85,82.01,81.79,81.89,4200.0,67.8568,67.9894,67.807,67.8899,4200.0
2009-05-26 14:10:00,81.95,81.95,81.72,81.77,7100.0,67.9397,67.9397,67.749,67.7904,7100.0
2009-05-26 14:15:00,81.79,81.86,81.75,81.75,5800.0,67.807,67.8651,67.7739,67.7739,5800.0
2009-05-26 14:20:00,81.74,81.74,81.38,81.46,6500.0,67.7656,67.7656,67.4671,67.5334,6500.0
2009-05-26 14:25:00,81.63,81.63,81.47,81.52,5400.0,67.6744,67.6744,67.5417,67.5832,5400.0
2009-05-26 14:30:00,81.51,81.56,81.47,81.48,11400.0,67.5749,67.6163,67.5417,67.55,11400.0
2009-05-26 14:35:00,81.53,81.55,81.43,81.47,5300.0,67.5915,67.6081,67.5086,67.5417,5300.0
2009-05-26 14:40:00,81.48,81.52,81.48,81.52,5500.0,67.55,67.5832,67.55,67.5832,5500.0
2009-05-26 14:45:00,81.52,81.68,81.46,81.46,7700.0,67.5832,67.7158,67.5334,67.5334,7700.0
2009-05-26 14:50:00,81.42,81.45,81.19,81.37,5000.0,67.5003,67.5252,67.3096,67.4588,5000.0
2009-05-26 14:55:00,81.29,81.29,80.93,80.94,10100.0,67.3925,67.3925,67.0941,67.1023,10100.0
2009-05-26 15:00:00,80.97,81.05,80.95,80.95,7200.0,67.1272,67.1935,67.1106,67.1106,7200.0
2009-05-26 15:05:00,80.99,81.05,80.81,81.0,5100.0,67.1438,67.1935,66.9946,67.1521,5100.0
2009-05-26 15:10:00,81.0,81.11,80.89,80.89,11300.0,67.1521,67.2433,67.0609,67.0609,11300.0
2009-05-26 15:15:00,80.87,80.87,80.47,80.66,5900.0,67.0443,67.0443,66.7127,66.8702,5900.0
2009-05-26 15:20:00,80.72,80.91,80.7,80.88,3200.0,66.92,67.0775,66.9034,67.0526,3200.0
2009-05-26 15:25:00,80.92,81.06,80.9,80.91,3800.0,67.0858,67.2018,67.0692,67.0775,3800.0
2009-05-26 15:30:00,80.9,81.05,80.72,80.93,18800.0,67.0692,67.1935,66.92,67.0941,18800.0
2009-05-26 15:35:00,80.92,81.01,80.72,80.87,16100.0,67.0858,67.1604,66.92,67.0443,16100.0
2009-05-26 15:40:00,80.84,80.89,80.48,80.62,20100.0,67.0194,67.0609,66.721,66.8371,20100.0
2009-05-26 15:45:00,80.64,80.76,80.43,80.66,13700.0,66.8536,66.9531,66.6795,66.8702,13700.0
2009-05-26 15:50:00,80.74,81.18,80.66,81.08,10100.0,66.9365,67.3013,66.8702,67.2184,10100.0
2009-05-26 15:55:00,81.07,81.2,80.96,81.19,14500.0,67.2101,67.3179,67.1189,67.3096,14500.0
2009-05-27 09:30:00,81.26,82.08,80.47,80.81,20400.0,67.3676,68.0474,66.7127,66.9946,20400.0
2009-05-27 09:35:00,80.78,80.99,80.0,80.13,8500.0,66.9697,67.1438,66.3231,66.4308,8500.0
2009-05-27 09:40:00,80.2,80.2,79.48,79.68,10000.0,66.4889,66.4889,65.892,66.0578,10000.0
2009-05-27 09:45:00,79.69,80.45,79.67,80.45,12000.0,66.066,66.6961,66.0495,66.6961,12000.0
2009-05-27 09:50:00,80.41,80.64,80.17,80.17,13400.0,66.663,66.8536,66.464,66.464,13400.0
2009-05-27 09:55:00,80.06,80.44,80.06,80.38,2700.0,66.3728,66.6878,66.3728,66.6381,2700.0
2009-05-27 10:00:00,80.4,80.89,80.38,80.38,7300.0,66.6547,67.0609,66.6381,66.6381,7300.0
2009-05-27 10:05:00,80.29,80.34,79.98,80.19,7600.0,66.5635,66.6049,66.3065,66.4806,7600.0
2009-05-27 10:10:00,80.13,80.63,80.13,80.34,4500.0,66.4308,66.8453,66.4308,66.6049,4500.0
2009-05-27 10:15:00,80.26,80.45,80.15,80.45,5000.0,66.5386,66.6961,66.4474,66.6961,5000.0
2009-05-27 10:20:00,80.39,81.12,80.39,81.11,6200.0,66.6464,67.2516,66.6464,67.2433,6200.0
2009-05-27 10:25:00,81.11,81.24,80.86,80.86,7500.0,67.2433,67.3511,67.036,67.036,7500.0
2009-05-27 10:30:00,80.93,81.0,80.6,80.72,7400.0,67.0941,67.1521,66.8205,66.92,7400.0
2009-05-27 10:35:00,80.76,81.09,80.7,80.94,3000.0,66.9531,67.2267,66.9034,67.1023,3000.0
2009-05-27 10:40:00,81.0,81.25,80.83,80.83,6900.0,67.1521,67.3593,67.0112,67.0112,6900.0
2009-05-27 10:45:00,80.83,81.1,80.83,81.1,5800.0,67.0112,67.235,67.0112,67.235,5800.0
2009-05-27 10:50:00,81.15,81.18,81.02,81.04,1100.0,67.2764,67.3013,67.1687,67.1853,1100.0
2009-05-27 10:55:00,81.04,81.26,80.98,81.23,8100.0,67.1853,67.3676,67.1355,67.3428,8100.0
2009-05-27 11:00:00,81.11,81.18,80.82,80.96,4200.0,67.2433,67.3013,67.0029,67.1189,4200.0
2009-05-27 11:05:00,80.9,81.17,80.78,81.1,5900.0,67.0692,67.293,66.9697,67.235,5900.0
2009-05-27 11:10:00,81.1,81.34,81.06,81.34,2800.0,67.235,67.434,67.2018,67.434,2800.0
2009-05-27 11:15:00,81.27,81.3,81.0,81.11,4600.0,67.3759,67.4008,67.1521,67.2433,4600.0
2009-05-27 11:20:00,81.12,81.27,81.0,81.03,3700.0,67.2516,67.3759,67.1521,67.177,3700.0
2009-05-27 11:25:00,81.11,81.46,81.1,81.22,12200.0,67.2433,67.5334,67.235,67.3345,12200.0
2009-05-27 11:30:00,81.29,81.82,81.09,81.75,13700.0,67.3925,67.8319,67.2267,67.7739,13700.0
2009-05-27 11:35:00,81.8,81.95,81.6,81.85,5100.0,67.8153,67.9397,67.6495,67.8568,5100.0
2009-05-27 11:40:00,81.79,81.92,81.73,81.89,4100.0,67.807,67.9148,67.7573,67.8899,4100.0
2009-05-27 11:45:00,81.88,82.05,81.84,81.95,8800.0,67.8816,68.0226,67.8485,67.9397,8800.0
2009-05-27 11:50:00,81.98,82.13,81.85,81.9,8900.0,67.9645,68.0889,67.8568,67.8982,8900.0
2009-05-27 11:55:00,81.92,82.27,81.91,82.27,13700.0,67.9148,68.205,67.9065,68.205,13700.0
2009-05-27 12:00:00,82.31,82.63,82.26,82.52,11800.0,68.2381,68.5034,68.1967,68.4122,11800.0
2009-05-27 12:05:00,82.41,82.48,82.15,82.33,12000.0,68.321,68.3791,68.1055,68.2547,12000.0
2009-05-27 12:10:00,82.33,82.69,82.33,82.69,14800.0,68.2547,68.5532,68.2547,68.5532,14800.0
2009-05-27 12:15:00,82.68,82.87,82.43,82.67,5900.0,68.5449,68.7024,68.3376,68.5366,5900.0
2009-05-27 12:20:00,82.5,82.5,82.26,82.5,3500.0,68.3956,68.3956,68.1967,68.3956,3500.0
2009-05-27 12:25:00,82.5,82.58,82.42,82.42,4100.0,68.3956,68.462,68.3293,68.3293,4100.0
2009-05-27 12:30:00,82.41,82.51,82.22,82.45,16900.0,68.321,68.4039,68.1635,68.3542,16900.0
2009-05-27 12:35:00,82.4,82.4,82.07,82.13,3900.0,68.3127,68.3127,68.0392,68.0889,3900.0
2009-05-27 12:40:00,82.14,82.23,82.03,82.03,3200.0,68.0972,68.1718,68.006,68.006,3200.0
2009-05-27 12:45:00,81.97,82.23,81.96,82.23,5900.0,67.9563,68.1718,67.948,68.1718,5900.0
2009-05-27 12:50:00,82.23,82.42,82.22,82.36,13200.0,68.1718,68.3293,68.1635,68.2796,13200.0
2009-05-27 12:55:00,82.35,82.36,81.96,82.17,11700.0,68.2713,68.2796,67.948,68.1221,11700.0
2009-05-27 13:00:00,82.12,82.51,82.09,82.48,24800.0,68.0806,68.4039,68.0557,68.3791,24800.0
2009-05-27 13:05:00,82.5,82.5,82.3,82.33,3500.0,68.3956,68.3956,68.2298,68.2547,3500.0
2009-05-27 13:10:00,82.35,82.56,82.34,82.5,10000.0,68.2713,68.4454,68.263,68.3956,10000.0
2009-05-27 13:15:00,82.48,82.67,82.42,82.5,3500.0,68.3791,68.5366,68.3293,68.3956,3500.0
2009-05-27 13:20:00,82.51,82.51,82.28,82.41,5300.0,68.4039,68.4039,68.2133,68.321,5300.0
2009-05-27 13:25:00,82.24,82.34,82.18,82.27,2000.0,68.1801,68.263,68.1304,68.205,2000.0
2009-05-27 13:30:00,82.23,82.24,81.91,81.95,5100.0,68.1718,68.1801,67.9065,67.9397,5100.0
2009-05-27 13:35:00,81.95,81.95,81.48,81.65,7600.0,67.9397,67.9397,67.55,67.691,7600.0
2009-05-27 13:40:00,81.59,81.69,81.46,81.63,2900.0,67.6412,67.7241,67.5334,67.6744,2900.0
2009-05-27 13:45:00,81.53,81.61,81.09,81.14,4900.0,67.5915,67.6578,67.2267,67.2682,4900.0
2009-05-27 13:50:00,81.2,81.2,80.87,81.01,17600.0,67.3179,67.3179,67.0443,67.1604,17600.0
2009-05-27 13:55:00,81.12,81.29,81.03,81.08,5900.0,67.2516,67.3925,67.177,67.2184,5900.0
2009-05-27 14:00:00,81.21,81.24,80.76,80.83,7700.0,67.3262,67.3511,66.9531,67.0112,7700.0
2009-05-27 14:05:00,80.83,80.84,80.41,80.56,7300.0,67.0112,67.0194,66.663,66.7873,7300.0
2009-05-27 14:10:00,80.51,80.69,80.47,80.69,4100.0,66.7459,66.8951,66.7127,66.8951,4100.0
2009-05-27 14:15:00,80.58,80.84,80.58,80.79,4700.0,66.8039,67.0194,66.8039,66.978,4700.0
2009-05-27 14:20:00,80.72,80.81,80.32,80.41,4700.0,66.92,66.9946,66.5883,66.663,4700.0
2009-05-27 14:25:00,80.53,80.71,80.53,80.61,3700.0,66.7624,66.9117,66.7624,66.8288,3700.0
2009-05-27 14:30:00,80.66,80.7,80.46,80.55,6900.0,66.8702,66.9034,66.7044,66.779,6900.0
2009-05-27 14:35:00,80.55,80.81,80.5,80.81,4100.0,66.779,66.9946,66.7376,66.9946,4100.0
2009-05-27 14:40:00,80.85,81.03,80.79,80.83,9300.0,67.0277,67.177,66.978,67.0112,9300.0
2009-05-27 14:45:00,80.8,81.12,80.8,81.09,4000.0,66.9863,67.2516,66.9863,67.2267,4000.0
2009-05-27 14:50:00,81.07,81.1,80.68,80.87,8900.0,67.2101,67.235,66.8868,67.0443,8900.0
2009-05-27 14:55:00,80.86,80.99,80.48,80.53,6200.0,67.036,67.1438,66.721,66.7624,6200.0
2009-05-27 15:00:00,80.53,80.55,80.37,80.55,9400.0,66.7624,66.779,66.6298,66.779,9400.0
2009-05-27 15:05:00,80.61,80.81,80.43,80.47,9300.0,66.8288,66.9946,66.6795,66.7127,9300.0
2009-05-27 15:10:00,80.39,80.51,80.18,80.5,9700.0,66.6464,66.7459,66.4723,66.7376,9700.0
2009-05-27 15:15:00,80.45,80.64,80.27,80.36,11700.0,66.6961,66.8536,66.5469,66.6215,11700.0
2009-05-27 15:20:00,80.35,80.42,79.91,79.94,11900.0,66.6132,66.6712,66.2484,66.2733,11900.0
2009-05-27 15:25:00,79.96,80.28,79.93,80.14,33200.0,66.2899,66.5552,66.265,66.4391,33200.0
2009-05-27 15:30:00,80.16,80.2,80.04,80.12,37700.0,66.4557,66.4889,66.3562,66.4225,37700.0
2009-05-27 15:35:00,80.13,80.14,79.7,79.83,23200.0,66.4308,66.4391,66.0743,66.1821,23200.0
2009-05-27 15:40:00,79.9,79.95,79.59,79.71,26900.0,66.2401,66.2816,65.9831,66.0826,26900.0
2009-05-27 15:45:00,79.75,80.11,79.63,80.03,23400.0,66.1158,66.4142,66.0163,66.3479,23400.0
2009-05-27 15:50:00,80.03,80.04,79.68,79.76,22100.0,66.3479,66.3562,66.0578,66.1241,22100.0
2009-05-27 15:55:00,79.76,80.05,79.56,79.85,38400.0,66.1241,66.3645,65.9583,66.1987,38400.0
2009-05-28 09:30:00,80.33,81.15,80.33,80.65,4200.0,66.5966,67.2764,66.5966,66.8619,4200.0
2009-05-28 09:35:00,80.35,80.35,79.72,79.74,4700.0,66.6132,66.6132,66.0909,66.1075,4700.0
2009-05-28 09:40:00,80.0,80.31,80.0,80.13,2900.0,66.3231,66.5801,66.3231,66.4308,2900.0
2009-05-28 09:45:00,80.09,80.34,79.81,79.98,8500.0,66.3977,66.6049,66.1655,66.3065,8500.0
2009-05-28 09:50:00,79.99,80.04,79.5,79.63,26600.0,66.3148,66.3562,65.9085,66.0163,26600.0
2009-05-28 09:55:00,79.5,79.59,79.04,79.15,1800.0,65.9085,65.9831,65.5272,65.6184,1800.0
2009-05-28 10:00:00,79.01,79.01,78.17,78.2,21300.0,65.5023,65.5023,64.8059,64.8308,21300.0
2009-05-28 10:05:00,78.2,78.29,77.53,77.75,10500.0,64.8308,64.9054,64.2753,64.4577,10500.0
2009-05-28 10:10:00,77.7,77.79,77.3,77.71,16100.0,64.4163,64.4909,64.0846,64.4246,16100.0
2009-05-28 10:15:00,77.72,77.92,77.56,77.83,14800.0,64.4328,64.5987,64.3002,64.524,14800.0
2009-05-28 10:20:00,77.76,77.94,77.67,77.82,8300.0,64.466,64.6152,64.3914,64.5157,8300.0
2009-05-28 10:25:00,77.84,78.28,77.77,78.22,7400.0,64.5323,64.8971,64.4743,64.8474,7400.0
2009-05-28 10:30:00,78.08,78.3,78.01,78.16,1600.0,64.7313,64.9137,64.6733,64.7976,1600.0
2009-05-28 10:35:00,78.26,78.53,78.22,78.27,4800.0,64.8805,65.1044,64.8474,64.8888,4800.0
2009-05-28 10:40:00,78.23,78.55,78.17,78.55,2600.0,64.8557,65.1209,64.8059,65.1209,2600.0
2009-05-28 10:45:00,78.67,78.67,78.43,78.55,900.0,65.2204,65.2204,65.0215,65.1209,900.0
2009-05-28 10:50:00,78.59,78.82,78.59,78.8,1800.0,65.1541,65.3448,65.1541,65.3282,1800.0
2009-05-28 10:55:00,78.86,78.89,78.72,78.83,7000.0,65.3779,65.4028,65.2619,65.3531,7000.0
2009-05-28 11:00:00,78.86,79.12,78.86,79.07,7300.0,65.3779,65.5935,65.3779,65.552,7300.0
2009-05-28 11:05:00,79.07,79.5,79.07,79.5,6600.0,65.552,65.9085,65.552,65.9085,6600.0
2009-05-28 11:10:00,79.56,79.62,79.19,79.25,3800.0,65.9583,66.008,65.6515,65.7013,3800.0
2009-05-28 11:15:00,79.2,79.56,79.19,79.51,21600.0,65.6598,65.9583,65.6515,65.9168,21600.0
2009-05-28 11:20:00,79.48,79.55,79.37,79.43,5100.0,65.892,65.95,65.8008,65.8505,5100.0
2009-05-28 11:25:00,79.46,79.68,79.45,79.68,10000.0,65.8754,66.0578,65.8671,66.0578,10000.0
2009-05-28 11:30:00,79.67,79.79,79.67,79.73,5200.0,66.0495,66.149,66.0495,66.0992,5200.0
2009-05-28 11:35:00,79.75,79.86,79.74,79.8,2100.0,66.1158,66.207,66.1075,66.1572,2100.0
2009-05-28 11:40:00,79.76,79.76,79.63,79.64,5600.0,66.1241,66.1241,66.0163,66.0246,5600.0
2009-05-28 11:45:00,79.76,79.93,79.63,79.93,5600.0,66.1241,66.265,66.0163,66.265,5600.0
2009-05-28 11:50:00,79.94,80.12,79.69,79.69,12500.0,66.2733,66.4225,66.066,66.066,12500.0
2009-05-28 11:55:00,79.79,80.2,79.72,80.02,3300.0,66.149,66.4889,66.0909,66.3396,3300.0
2009-05-28 12:00:00,80.08,80.11,79.9,80.0,4400.0,66.3894,66.4142,66.2401,66.3231,4400.0
2009-05-28 12:05:00,79.88,79.88,79.43,79.43,1100.0,66.2236,66.2236,65.8505,65.8505,1100.0
2009-05-28 12:10:00,79.47,79.58,79.47,79.52,1700.0,65.8837,65.9749,65.8837,65.9251,1700.0
2009-05-28 12:15:00,79.5,79.5,79.19,79.19,3300.0,65.9085,65.9085,65.6515,65.6515,3300.0
2009-05-28 12:20:00,79.1,79.1,78.94,78.94,200.0,65.5769,65.5769,65.4443,65.4443,200.0
2009-05-28 12:25:00,78.96,79.03,78.96,79.03,1400.0,65.4609,65.5189,65.4609,65.5189,1400.0
2009-05-28 12:30:00,78.92,79.07,78.92,79.05,1500.0,65.4277,65.552,65.4277,65.5355,1500.0
2009-05-28 12:35:00,78.95,78.95,78.85,78.85,800.0,65.4526,65.4526,65.3697,65.3697,800.0
2009-05-28 12:40:00,78.84,78.91,78.76,78.76,1500.0,65.3614,65.4194,65.295,65.295,1500.0
2009-05-28 12:45:00,78.77,78.82,78.75,78.75,1000.0,65.3033,65.3448,65.2868,65.2868,1000.0
2009-05-28 12:50:00,78.57,78.67,78.43,78.44,2400.0,65.1375,65.2204,65.0215,65.0298,2400.0
2009-05-28 12:55:00,78.44,78.44,78.32,78.36,700.0,65.0298,65.0298,64.9303,64.9634,700.0
2009-05-28 13:00:00,78.37,78.95,78.31,78.78,4400.0,64.9717,65.4526,64.922,65.3116,4400.0
2009-05-28 13:05:00,78.87,79.16,78.87,79.03,2500.0,65.3862,65.6267,65.3862,65.5189,2500.0
2009-05-28 13:10:00,79.05,79.44,79.03,79.44,3200.0,65.5355,65.8588,65.5189,65.8588,3200.0
2009-05-28 13:15:00,79.49,79.8,79.49,79.75,4600.0,65.9002,66.1572,65.9002,66.1158,4600.0
2009-05-28 13:20:00,79.86,79.88,79.75,79.81,1100.0,66.207,66.2236,66.1158,66.1655,1100.0
2009-05-28 13:25:00,79.73,79.86,79.48,79.54,1900.0,66.0992,66.207,65.892,65.9417,1900.0
2009-05-28 13:30:00,79.68,79.68,79.45,79.6,1200.0,66.0578,66.0578,65.8671,65.9914,1200.0
2009-05-28 13:35:00,79.6,79.71,79.52,79.6,2400.0,65.9914,66.0826,65.9251,65.9914,2400.0
2009-05-28 13:40:00,79.6,79.63,79.32,79.37,1200.0,65.9914,66.0163,65.7593,65.8008,1200.0
2009-05-28 13:45:00,79.31,79.46,79.25,79.25,2000.0,65.751,65.8754,65.7013,65.7013,2000.0
2009-05-28 13:50:00,79.3,79.37,79.05,79.05,1600.0,65.7427,65.8008,65.5355,65.5355,1600.0
2009-05-28 13:55:00,79.18,79.18,78.87,79.05,1500.0,65.6432,65.6432,65.3862,65.5355,1500.0
2009-05-28 14:00:00,79.12,79.27,79.05,79.17,1300.0,65.5935,65.7179,65.5355,65.6349,1300.0
2009-05-28 14:05:00,79.14,79.36,79.14,79.31,700.0,65.6101,65.7925,65.6101,65.751,700.0
2009-05-28 14:10:00,79.33,79.34,78.99,79.22,2400.0,65.7676,65.7759,65.4857,65.6764,2400.0
2009-05-28 14:15:00,79.14,79.27,79.09,79.24,2000.0,65.6101,65.7179,65.5686,65.693,2000.0
2009-05-28 14:20:00,79.53,79.87,79.37,79.82,2300.0,65.9334,66.2153,65.8008,66.1738,2300.0
2009-05-28 14:25:00,79.94,79.95,79.68,79.8,1600.0,66.2733,66.2816,66.0578,66.1572,1600.0
2009-05-28 14:30:00,79.84,80.01,79.77,79.93,1900.0,66.1904,66.3313,66.1324,66.265,1900.0
2009-05-28 14:35:00,80.01,80.16,79.98,80.0,2900.0,66.3313,66.4557,66.3065,66.3231,2900.0
2009-05-28 14:40:00,80.06,80.13,79.6,79.65,7600.0,66.3728,66.4308,65.9914,66.0329,7600.0
2009-05-28 14:45:00,79.67,80.02,79.67,80.02,1300.0,66.0495,66.3396,66.0495,66.3396,1300.0
2009-05-28 14:50:00,80.12,80.22,79.93,80.04,22700.0,66.4225,66.5054,66.265,66.3562,22700.0
2009-05-28 14:55:00,79.95,80.22,79.75,80.0,21700.0,66.2816,66.5054,66.1158,66.3231,21700.0
2009-05-28 15:00:00,79.98,80.09,79.81,79.93,10000.0,66.3065,66.3977,66.1655,66.265,10000.0
2009-05-28 15:05:00,79.94,80.07,79.77,79.85,10900.0,66.2733,66.3811,66.1324,66.1987,10900.0
2009-05-28 15:10:00,79.77,79.77,79.36,79.69,2900.0,66.1324,66.1324,65.7925,66.066,2900.0
2009-05-28 15:15:00,79.73,79.9,79.65,79.78,3200.0,66.0992,66.2401,66.0329,66.1407,3200.0
2009-05-28 15:20:00,79.83,79.95,79.59,79.63,8000.0,66.1821,66.2816,65.9831,66.0163,8000.0
2009-05-28 15:25:00,79.62,79.96,79.62,79.95,3000.0,66.008,66.2899,66.008,66.2816,3000.0
2009-05-28 15:30:00,80.04,80.04,79.73,79.93,6600.0,66.3562,66.3562,66.0992,66.265,6600.0
2009-05-28 15:35:00,79.97,80.0,79.63,79.82,6100.0,66.2982,66.3231,66.0163,66.1738,6100.0
2009-05-28 15:40:00,79.81,80.08,79.68,79.81,10300.0,66.1655,66.3894,66.0578,66.1655,10300.0
2009-05-28 15:45:00,79.89,80.03,79.65,80.03,9700.0,66.2319,66.3479,66.0329,66.3479,9700.0
2009-05-28 15:50:00,79.94,80.16,79.74,79.8,10000.0,66.2733,66.4557,66.1075,66.1572,10000.0
2009-05-28 15:55:00,79.77,80.06,79.7,80.0,15300.0,66.1324,66.3728,66.0743,66.3231,15300.0
2009-05-29 09:30:00,80.42,82.01,80.42,82.01,12600.0,66.6712,67.9894,66.6712,67.9894,12600.0
2009-05-29 09:35:00,82.15,82.98,81.88,82.98,6700.0,68.1055,68.7936,67.8816,68.7936,6700.0
2009-05-29 09:40:00,82.99,83.18,82.1,82.48,15300.0,68.8019,68.9594,68.064,68.3791,15300.0
2009-05-29 09:45:00,82.44,82.54,81.76,81.95,6300.0,68.3459,68.4288,67.7822,67.9397,6300.0
2009-05-29 09:50:00,81.97,82.79,81.86,82.62,7700.0,67.9563,68.6361,67.8651,68.4951,7700.0
2009-05-29 09:55:00,82.62,82.92,82.32,82.63,4900.0,68.4951,68.7438,68.2464,68.5034,4900.0
2009-05-29 10:00:00,82.68,83.05,82.6,82.6,4500.0,68.5449,68.8516,68.4785,68.4785,4500.0
2009-05-29 10:05:00,82.6,82.84,82.4,82.54,4800.0,68.4785,68.6775,68.3127,68.4288,4800.0
2009-05-29 10:10:00,82.56,82.56,81.65,81.66,5900.0,68.4454,68.4454,67.691,67.6993,5900.0
2009-05-29 10:15:00,81.76,82.21,81.75,82.05,7400.0,67.7822,68.1552,67.7739,68.0226,7400.0
2009-05-29 10:20:00,81.98,82.19,81.75,81.93,7000.0,67.9645,68.1386,67.7739,67.9231,7000.0
2009-05-29 10:25:00,81.97,81.97,81.46,81.47,4100.0,67.9563,67.9563,67.5334,67.5417,4100.0
2009-05-29 10:30:00,81.51,81.53,80.97,81.06,11200.0,67.5749,67.5915,67.1272,67.2018,11200.0
2009-05-29 10:35:00,81.03,81.1,80.82,80.98,4400.0,67.177,67.235,67.0029,67.1355,4400.0
2009-05-29 10:40:00,80.97,81.1,80.72,80.79,2300.0,67.1272,67.235,66.92,66.978,2300.0
2009-05-29 10:45:00,80.87,81.05,80.73,80.9,1700.0,67.0443,67.1935,66.9282,67.0692,1700.0
2009-05-29 10:50:00,81.03,81.34,80.9,81.34,1600.0,67.177,67.434,67.0692,67.434,1600.0
2009-05-29 10:55:00,81.34,81.4,81.18,81.18,2000.0,67.434,67.4837,67.3013,67.3013,2000.0
2009-05-29 11:00:00,81.13,81.23,80.93,81.02,1900.0,67.2599,67.3428,67.0941,67.1687,1900.0
2009-05-29 11:05:00,81.03,81.03,80.89,80.89,1100.0,67.177,67.177,67.0609,67.0609,1100.0
2009-05-29 11:10:00,80.92,81.04,80.84,80.98,3600.0,67.0858,67.1853,67.0194,67.1355,3600.0
2009-05-29 11:15:00,81.0,81.0,80.84,80.84,900.0,67.1521,67.1521,67.0194,67.0194,900.0
2009-05-29 11:20:00,80.7,81.25,80.7,81.24,6600.0,66.9034,67.3593,66.9034,67.3511,6600.0
2009-05-29 11:25:00,81.39,81.39,80.83,80.93,1700.0,67.4754,67.4754,67.0112,67.0941,1700.0
2009-05-29 11:30:00,80.88,80.92,80.68,80.92,2800.0,67.0526,67.0858,66.8868,67.0858,2800.0
2009-05-29 11:35:00,80.83,80.83,80.58,80.61,2400.0,67.0112,67.0112,66.8039,66.8288,2400.0
2009-05-29 11:40:00,80.54,81.01,80.54,81.01,1700.0,66.7707,67.1604,66.7707,67.1604,1700.0
2009-05-29 11:45:00,80.92,80.92,80.85,80.85,1200.0,67.0858,67.0858,67.0277,67.0277,1200.0
2009-05-29 11:50:00,80.85,80.85,80.7,80.7,1100.0,67.0277,67.0277,66.9034,66.9034,1100.0
2009-05-29 11:55:00,80.65,80.78,80.41,80.57,2200.0,66.8619,66.9697,66.663,66.7956,2200.0
2009-05-29 12:00:00,80.42,80.75,80.42,80.75,2200.0,66.6712,66.9448,66.6712,66.9448,2200.0
2009-05-29 12:05:00,80.93,81.06,80.86,81.06,4600.0,67.0941,67.2018,67.036,67.2018,4600.0
2009-05-29 12:10:00,81.01,81.16,81.01,81.16,1000.0,67.1604,67.2847,67.1604,67.2847,1000.0
2009-05-29 12:15:00,81.16,81.39,81.14,81.39,1800.0,67.2847,67.4754,67.2682,67.4754,1800.0
2009-05-29 12:20:00,81.39,81.39,81.05,81.05,2800.0,67.4754,67.4754,67.1935,67.1935,2800.0
2009-05-29 12:25:00,80.95,81.25,80.94,81.25,2700.0,67.1106,67.3593,67.1023,67.3593,2700.0
2009-05-29 12:30:00,81.21,81.23,81.1,81.14,1200.0,67.3262,67.3428,67.235,67.2682,1200.0
2009-05-29 12:35:00,81.2,81.21,81.03,81.03,3400.0,67.3179,67.3262,67.177,67.177,3400.0
2009-05-29 12:40:00,81.0,81.05,80.94,81.05,700.0,67.1521,67.1935,67.1023,67.1935,700.0
2009-05-29 12:45:00,81.05,81.21,80.9,80.9,1500.0,67.1935,67.3262,67.0692,67.0692,1500.0
2009-05-29 12:50:00,80.84,80.93,80.81,80.89,2700.0,67.0194,67.0941,66.9946,67.0609,2700.0
2009-05-29 12:55:00,80.92,80.92,80.83,80.9,1800.0,67.0858,67.0858,67.0112,67.0692,1800.0
2009-05-29 13:00:00,80.88,81.03,80.83,81.03,3400.0,67.0526,67.177,67.0112,67.177,3400.0
2009-05-29 13:05:00,81.03,81.03,80.82,80.91,1400.0,67.177,67.177,67.0029,67.0775,1400.0
2009-05-29 13:10:00,80.96,80.96,80.71,80.71,1200.0,67.1189,67.1189,66.9117,66.9117,1200.0
2009-05-29 13:15:00,80.72,80.87,80.64,80.77,2400.0,66.92,67.0443,66.8536,66.9614,2400.0
2009-05-29 13:20:00,80.76,80.93,80.76,80.93,1700.0,66.9531,67.0941,66.9531,67.0941,1700.0
2009-05-29 13:25:00,80.9,80.94,80.9,80.92,900.0,67.0692,67.1023,67.0692,67.0858,900.0
2009-05-29 13:30:00,80.99,81.14,80.99,81.14,1100.0,67.1438,67.2682,67.1438,67.2682,1100.0
2009-05-29 13:35:00,81.18,81.18,80.91,80.94,1600.0,67.3013,67.3013,67.0775,67.1023,1600.0
2009-05-29 13:40:00,81.04,81.04,80.94,80.96,1400.0,67.1853,67.1853,67.1023,67.1189,1400.0
2009-05-29 13:45:00,80.99,81.16,80.88,80.89,2000.0,67.1438,67.2847,67.0526,67.0609,2000.0
2009-05-29 13:50:00,80.99,80.99,80.77,80.89,2200.0,67.1438,67.1438,66.9614,67.0609,2200.0
2009-05-29 13:55:00,80.89,81.0,80.78,81.0,1900.0,67.0609,67.1521,66.9697,67.1521,1900.0
2009-05-29 14:00:00,80.97,80.97,80.68,80.85,2800.0,67.1272,67.1272,66.8868,67.0277,2800.0
2009-05-29 14:05:00,80.81,80.84,80.79,80.84,700.0,66.9946,67.0194,66.978,67.0194,700.0
2009-05-29 14:10:00,80.76,80.96,80.76,80.96,1200.0,66.9531,67.1189,66.9531,67.1189,1200.0
2009-05-29 14:15:00,81.0,81.0,80.91,80.97,900.0,67.1521,67.1521,67.0775,67.1272,900.0
2009-05-29 14:20:00,80.97,81.0,80.69,80.69,2300.0,67.1272,67.1521,66.8951,66.8951,2300.0
2009-05-29 14:25:00,80.74,80.78,80.67,80.74,3700.0,66.9365,66.9697,66.8785,66.9365,3700.0
2009-05-29 14:30:00,80.77,80.81,80.6,80.63,3500.0,66.9614,66.9946,66.8205,66.8453,3500.0
2009-05-29 14:35:00,80.63,80.63,80.51,80.51,2900.0,66.8453,66.8453,66.7459,66.7459,2900.0
2009-05-29 14:40:00,80.57,80.68,80.49,80.52,3300.0,66.7956,66.8868,66.7293,66.7542,3300.0
2009-05-29 14:45:00,80.48,80.59,80.46,80.48,4000.0,66.721,66.8122,66.7044,66.721,4000.0
2009-05-29 14:50:00,80.48,80.5,80.29,80.5,5500.0,66.721,66.7376,66.5635,66.7376,5500.0
2009-05-29 14:55:00,80.56,80.76,80.54,80.67,3700.0,66.7873,66.9531,66.7707,66.8785,3700.0
2009-05-29 15:00:00,80.74,80.75,80.56,80.59,4700.0,66.9365,66.9448,66.7873,66.8122,4700.0
2009-05-29 15:05:00,80.66,81.01,80.62,80.9,3200.0,66.8702,67.1604,66.8371,67.0692,3200.0
2009-05-29 15:10:00,80.97,80.97,80.73,80.85,4200.0,67.1272,67.1272,66.9282,67.0277,4200.0
2009-05-29 15:15:00,80.76,80.9,80.75,80.88,4000.0,66.9531,67.0692,66.9448,67.0526,4000.0
2009-05-29 15:20:00,81.03,81.04,80.71,80.84,4000.0,67.177,67.1853,66.9117,67.0194,4000.0
2009-05-29 15:25:00,80.88,81.0,80.83,80.97,7100.0,67.0526,67.1521,67.0112,67.1272,7100.0
2009-05-29 15:30:00,80.99,80.99,80.78,80.8,6400.0,67.1438,67.1438,66.9697,66.9863,6400.0
2009-05-29 15:35:00,80.73,80.92,80.66,80.91,10100.0,66.9282,67.0858,66.8702,67.0775,10100.0
2009-05-29 15:40:00,80.88,81.2,80.86,81.08,12600.0,67.0526,67.3179,67.036,67.2184,12600.0
2009-05-29 15:45:00,81.06,81.07,80.95,81.06,8500.0,67.2018,67.2101,67.1106,67.2018,8500.0
2009-05-29 15:50:00,81.05,81.1,80.81,80.84,17300.0,67.1935,67.235,66.9946,67.0194,17300.0
2009-05-29 15:55:00,80.92,81.42,80.88,81.38,21100.0,67.0858,67.5003,67.0526,67.4671,21100.0
2009-06-01 09:30:00,83.02,83.43,82.57,83.43,8900.0,68.8267,69.1667,68.4537,69.1667,8900.0
2009-06-01 09:35:00,83.43,84.28,83.36,83.99,26300.0,69.1667,69.8713,69.1086,69.6309,26300.0
2009-06-01 09:40:00,84.0,84.11,83.85,84.08,13200.0,69.6392,69.7304,69.5148,69.7055,13200.0
2009-06-01 09:45:00,84.33,84.33,84.04,84.08,3400.0,69.9128,69.9128,69.6724,69.7055,3400.0
2009-06-01 09:50:00,84.15,84.18,83.98,84.0,8600.0,69.7636,69.7884,69.6226,69.6392,8600.0
2009-06-01 09:55:00,84.11,84.22,83.84,83.94,22800.0,69.7304,69.8216,69.5066,69.5895,22800.0
2009-06-01 10:00:00,84.02,84.68,83.91,84.57,23000.0,69.6558,70.2029,69.5646,70.1118,23000.0
2009-06-01 10:05:00,84.57,85.31,84.45,85.24,38000.0,70.1118,70.7252,70.0123,70.6672,38000.0
2009-06-01 10:10:00,85.24,85.78,85.05,85.7,52900.0,70.6672,71.1149,70.5097,71.0486,52900.0
2009-06-01 10:15:00,85.68,86.42,85.68,86.41,25200.0,71.032,71.6455,71.032,71.6372,25200.0
2009-06-01 10:20:00,86.35,86.58,86.3,86.43,15000.0,71.5874,71.7781,71.546,71.6538,15000.0
2009-06-01 10:25:00,86.42,86.42,85.64,85.7,13800.0,71.6455,71.6455,70.9988,71.0486,13800.0
2009-06-01 10:30:00,85.69,85.69,85.27,85.38,14000.0,71.0403,71.0403,70.6921,70.7833,14000.0
2009-06-01 10:35:00,85.38,85.6,85.37,85.6,11400.0,70.7833,70.9657,70.775,70.9657,11400.0
2009-06-01 10:40:00,85.52,85.52,85.34,85.37,5300.0,70.8993,70.8993,70.7501,70.775,5300.0
2009-06-01 10:45:00,85.39,85.61,85.39,85.5,6800.0,70.7916,70.974,70.7916,70.8828,6800.0
2009-06-01 10:50:00,85.59,85.72,85.45,85.6,2800.0,70.9574,71.0651,70.8413,70.9657,2800.0
2009-06-01 10:55:00,85.64,86.0,85.6,86.0,2000.0,70.9988,71.2973,70.9657,71.2973,2000.0
2009-06-01 11:00:00,85.99,86.04,85.87,85.87,2400.0,71.289,71.3304,71.1895,71.1895,2400.0
2009-06-01 11:05:00,85.86,86.22,85.86,85.87,3500.0,71.1812,71.4797,71.1812,71.1895,3500.0
2009-06-01 11:10:00,85.95,86.05,85.8,85.87,4900.0,71.2558,71.3387,71.1315,71.1895,4900.0
2009-06-01 11:15:00,85.9,86.01,85.87,85.87,2200.0,71.2144,71.3056,71.1895,71.1895,2200.0
2009-06-01 11:20:00,85.96,86.13,85.8,85.95,3100.0,71.2641,71.4051,71.1315,71.2558,3100.0
2009-06-01 11:25:00,86.0,86.02,85.84,86.02,5500.0,71.2973,71.3139,71.1646,71.3139,5500.0
2009-06-01 11:30:00,86.0,86.04,86.0,86.04,2300.0,71.2973,71.3304,71.2973,71.3304,2300.0
2009-06-01 11:35:00,86.0,86.0,85.84,85.9,400.0,71.2973,71.2973,71.1646,71.2144,400.0
2009-06-01 11:40:00,85.98,85.98,85.9,85.93,1000.0,71.2807,71.2807,71.2144,71.2392,1000.0
2009-06-01 11:45:00,85.92,85.96,85.82,85.96,2000.0,71.231,71.2641,71.1481,71.2641,2000.0
2009-06-01 11:50:00,85.96,86.01,85.74,85.93,2200.0,71.2641,71.3056,71.0817,71.2392,2200.0
2009-06-01 11:55:00,86.01,86.21,85.97,85.97,4500.0,71.3056,71.4714,71.2724,71.2724,4500.0
2009-06-01 12:00:00,85.92,86.1,85.92,86.07,7400.0,71.231,71.3802,71.231,71.3553,7400.0
2009-06-01 12:05:00,86.02,86.31,86.0,86.3,6100.0,71.3139,71.5543,71.2973,71.546,6100.0
2009-06-01 12:10:00,86.28,86.45,86.28,86.45,300.0,71.5294,71.6703,71.5294,71.6703,300.0
2009-06-01 12:15:00,86.36,86.38,86.33,86.37,500.0,71.5957,71.6123,71.5709,71.604,500.0
2009-06-01 12:20:00,86.3,86.47,86.26,86.47,1900.0,71.546,71.6869,71.5128,71.6869,1900.0
2009-06-01 12:25:00,86.46,86.6,86.46,86.6,2100.0,71.6786,71.7947,71.6786,71.7947,2100.0
2009-06-01 12:30:00,86.55,86.6,86.46,86.59,3000.0,71.7533,71.7947,71.6786,71.7864,3000.0
2009-06-01 12:35:00,86.6,86.72,86.57,86.61,3300.0,71.7947,71.8942,71.7698,71.803,3300.0
2009-06-01 12:40:00,86.55,86.55,86.46,86.51,1400.0,71.7533,71.7533,71.6786,71.7201,1400.0
2009-06-01 12:45:00,86.48,86.61,86.45,86.55,6700.0,71.6952,71.803,71.6703,71.7533,6700.0
2009-06-01 12:50:00,86.55,86.64,86.42,86.47,15000.0,71.7533,71.8279,71.6455,71.6869,15000.0
2009-06-01 12:55:00,86.47,86.47,85.94,85.97,7600.0,71.6869,71.6869,71.2475,71.2724,7600.0
2009-06-01 13:00:00,85.96,86.05,85.8,85.8,11000.0,71.2641,71.3387,71.1315,71.1315,11000.0
2009-06-01 13:05:00,85.82,85.82,85.68,85.7,10200.0,71.1481,71.1481,71.032,71.0486,10200.0
2009-06-01 13:10:00,85.69,85.71,85.57,85.64,6700.0,71.0403,71.0569,70.9408,70.9988,6700.0
2009-06-01 13:15:00,85.64,85.64,85.39,85.39,7700.0,70.9988,70.9988,70.7916,70.7916,7700.0
2009-06-01 13:20:00,85.39,85.45,85.37,85.42,6000.0,70.7916,70.8413,70.775,70.8164,6000.0
2009-06-01 13:25:00,85.41,85.43,85.3,85.38,8400.0,70.8081,70.8247,70.717,70.7833,8400.0
2009-06-01 13:30:00,85.38,85.44,85.28,85.3,3600.0,70.7833,70.833,70.7004,70.717,3600.0
2009-06-01 13:35:00,85.29,85.44,85.26,85.43,2700.0,70.7087,70.833,70.6838,70.8247,2700.0
2009-06-01 13:40:00,85.45,85.57,85.45,85.56,3800.0,70.8413,70.9408,70.8413,70.9325,3800.0
2009-06-01 13:45:00,85.6,85.91,85.6,85.8,3600.0,70.9657,71.2227,70.9657,71.1315,3600.0
2009-06-01 13:50:00,85.76,85.76,85.71,85.71,300.0,71.0983,71.0983,71.0569,71.0569,300.0
2009-06-01 13:55:00,85.72,86.08,85.72,85.98,3400.0,71.0651,71.3636,71.0651,71.2807,3400.0
2009-06-01 14:00:00,85.93,86.21,85.93,86.06,5300.0,71.2392,71.4714,71.2392,71.347,5300.0
2009-06-01 14:05:00,86.14,86.23,85.94,85.94,3600.0,71.4133,71.488,71.2475,71.2475,3600.0
2009-06-01 14:10:00,85.93,86.04,85.76,85.76,6900.0,71.2392,71.3304,71.0983,71.0983,6900.0
2009-06-01 14:15:00,85.84,86.01,85.68,85.68,4400.0,71.1646,71.3056,71.032,71.032,4400.0
2009-06-01 14:20:00,85.67,85.82,85.63,85.82,1800.0,71.0237,71.1481,70.9905,71.1481,1800.0
2009-06-01 14:25:00,85.84,86.15,85.83,86.01,9300.0,71.1646,71.4216,71.1563,71.3056,9300.0
2009-06-01 14:30:00,85.97,86.07,85.7,85.89,5400.0,71.2724,71.3553,71.0486,71.2061,5400.0
2009-06-01 14:35:00,85.87,86.0,85.79,86.0,3900.0,71.1895,71.2973,71.1232,71.2973,3900.0
2009-06-01 14:40:00,85.97,86.04,85.73,86.0,6500.0,71.2724,71.3304,71.0734,71.2973,6500.0
2009-06-01 14:45:00,85.95,86.03,85.71,85.76,4800.0,71.2558,71.3222,71.0569,71.0983,4800.0
2009-06-01 14:50:00,85.69,85.7,85.41,85.56,4700.0,71.0403,71.0486,70.8081,70.9325,4700.0
2009-06-01 14:55:00,85.61,85.72,85.53,85.67,1800.0,70.974,71.0651,70.9076,71.0237,1800.0
2009-06-01 15:00:00,85.67,85.78,85.53,85.53,3900.0,71.0237,71.1149,70.9076,70.9076,3900.0
2009-06-01 15:05:00,85.59,85.61,85.22,85.35,4000.0,70.9574,70.974,70.6506,70.7584,4000.0
2009-06-01 15:10:00,85.35,85.4,85.07,85.09,10000.0,70.7584,70.7999,70.5263,70.5429,10000.0
2009-06-01 15:15:00,84.98,85.19,84.97,85.1,6000.0,70.4517,70.6258,70.4434,70.5511,6000.0
2009-06-01 15:20:00,85.1,85.45,85.06,85.35,9000.0,70.5511,70.8413,70.518,70.7584,9000.0
2009-06-01 15:25:00,85.38,85.63,85.34,85.58,8700.0,70.7833,70.9905,70.7501,70.9491,8700.0
2009-06-01 15:30:00,85.63,85.82,85.4,85.61,15800.0,70.9905,71.1481,70.7999,70.974,15800.0
2009-06-01 15:35:00,85.61,85.99,85.58,85.77,9000.0,70.974,71.289,70.9491,71.1066,9000.0
2009-06-01 15:40:00,85.78,85.99,85.73,85.87,12300.0,71.1149,71.289,71.0734,71.1895,12300.0
2009-06-01 15:45:00,85.93,85.95,85.64,85.81,23400.0,71.2392,71.2558,70.9988,71.1398,23400.0
2009-06-01 15:50:00,85.78,85.94,85.74,85.83,25400.0,71.1149,71.2475,71.0817,71.1563,25400.0
2009-06-01 15:55:00,85.84,85.84,85.34,85.54,19500.0,71.1646,71.1646,70.7501,70.9159,19500.0
2009-06-02 09:30:00,86.16,86.22,85.49,85.49,7900.0,71.4299,71.4797,70.8745,70.8745,7900.0
2009-06-02 09:35:00,85.39,86.13,85.39,86.12,16300.0,70.7916,71.4051,70.7916,71.3968,16300.0
2009-06-02 09:40:00,86.1,86.1,85.45,85.45,6800.0,71.3802,71.3802,70.8413,70.8413,6800.0
2009-06-02 09:45:00,85.67,85.93,85.6,85.88,2200.0,71.0237,71.2392,70.9657,71.1978,2200.0
2009-06-02 09:50:00,85.83,85.95,85.6,85.9,12600.0,71.1563,71.2558,70.9657,71.2144,12600.0
2009-06-02 09:55:00,85.88,86.02,85.78,85.88,2700.0,71.1978,71.3139,71.1149,71.1978,2700.0
2009-06-02 10:00:00,86.01,86.96,86.01,86.72,20100.0,71.3056,72.0932,71.3056,71.8942,20100.0
2009-06-02 10:05:00,86.84,87.06,86.69,87.05,9200.0,71.9937,72.1761,71.8693,72.1678,9200.0
2009-06-02 10:10:00,87.07,87.18,86.75,86.75,6300.0,72.1843,72.2755,71.9191,71.9191,6300.0
2009-06-02 10:15:00,86.73,86.81,86.39,86.64,4100.0,71.9025,71.9688,71.6206,71.8279,4100.0
2009-06-02 10:20:00,86.73,86.74,86.4,86.74,2000.0,71.9025,71.9108,71.6289,71.9108,2000.0
2009-06-02 10:25:00,86.75,87.01,86.58,86.77,3200.0,71.9191,72.1346,71.7781,71.9356,3200.0
2009-06-02 10:30:00,86.77,86.88,86.27,86.35,6200.0,71.9356,72.0268,71.5211,71.5874,6200.0
2009-06-02 10:35:00,86.42,86.63,86.42,86.52,1200.0,71.6455,71.8196,71.6455,71.7284,1200.0
2009-06-02 10:40:00,86.64,86.64,86.4,86.5,2600.0,71.8279,71.8279,71.6289,71.7118,2600.0
2009-06-02 10:45:00,86.52,86.52,86.26,86.48,3900.0,71.7284,71.7284,71.5128,71.6952,3900.0
2009-06-02 10:50:00,86.5,86.56,86.2,86.31,6800.0,71.7118,71.7615,71.4631,71.5543,6800.0
2009-06-02 10:55:00,86.26,86.63,86.26,86.41,3400.0,71.5128,71.8196,71.5128,71.6372,3400.0
2009-06-02 11:00:00,86.53,86.61,86.31,86.31,3000.0,71.7367,71.803,71.5543,71.5543,3000.0
2009-06-02 11:05:00,86.36,86.5,86.26,86.44,1000.0,71.5957,71.7118,71.5128,71.6621,1000.0
2009-06-02 11:10:00,86.38,86.39,85.97,86.26,14300.0,71.6123,71.6206,71.2724,71.5128,14300.0
2009-06-02 11:15:00,86.34,86.47,86.25,86.41,2100.0,71.5792,71.6869,71.5045,71.6372,2100.0
2009-06-02 11:20:00,86.45,86.62,86.39,86.46,11300.0,71.6703,71.8113,71.6206,71.6786,11300.0
2009-06-02 11:25:00,86.48,86.5,86.17,86.17,2400.0,71.6952,71.7118,71.4382,71.4382,2400.0
2009-06-02 11:30:00,86.09,86.25,86.0,86.19,6000.0,71.3719,71.5045,71.2973,71.4548,6000.0
2009-06-02 11:35:00,86.15,86.21,86.07,86.07,4300.0,71.4216,71.4714,71.3553,71.3553,4300.0
2009-06-02 11:40:00,86.07,86.23,85.96,86.12,9400.0,71.3553,71.488,71.2641,71.3968,9400.0
2009-06-02 11:45:00,86.17,86.17,85.93,85.97,4000.0,71.4382,71.4382,71.2392,71.2724,4000.0
2009-06-02 11:50:00,85.95,86.13,85.85,86.06,3400.0,71.2558,71.4051,71.1729,71.347,3400.0
2009-06-02 11:55:00,86.11,86.16,85.88,85.95,10300.0,71.3885,71.4299,71.1978,71.2558,10300.0
2009-06-02 12:00:00,85.93,86.1,85.88,86.04,2600.0,71.2392,71.3802,71.1978,71.3304,2600.0
2009-06-02 12:05:00,85.97,86.12,85.95,85.95,15300.0,71.2724,71.3968,71.2558,71.2558,15300.0
2009-06-02 12:10:00,85.95,86.08,85.9,85.91,5300.0,71.2558,71.3636,71.2144,71.2227,5300.0
2009-06-02 12:15:00,85.98,86.06,85.91,86.04,2200.0,71.2807,71.347,71.2227,71.3304,2200.0
2009-06-02 12:20:00,85.95,86.04,85.93,86.04,2600.0,71.2558,71.3304,71.2392,71.3304,2600.0
2009-06-02 12:25:00,85.85,85.95,85.59,85.65,4100.0,71.1729,71.2558,70.9574,71.0071,4100.0
2009-06-02 12:30:00,85.65,85.77,85.45,85.52,5500.0,71.0071,71.1066,70.8413,70.8993,5500.0
2009-06-02 12:35:00,85.63,85.69,85.52,85.66,4500.0,70.9905,71.0403,70.8993,71.0154,4500.0
2009-06-02 12:40:00,85.63,85.66,85.43,85.48,2400.0,70.9905,71.0154,70.8247,70.8662,2400.0
2009-06-02 12:45:00,85.49,85.52,85.45,85.52,1300.0,70.8745,70.8993,70.8413,70.8993,1300.0
2009-06-02 12:50:00,85.43,85.71,85.32,85.71,2800.0,70.8247,71.0569,70.7335,71.0569,2800.0
2009-06-02 12:55:00,85.7,85.72,85.56,85.56,1300.0,71.0486,71.0651,70.9325,70.9325,1300.0
2009-06-02 13:00:00,85.6,85.6,85.47,85.47,3500.0,70.9657,70.9657,70.8579,70.8579,3500.0
2009-06-02 13:05:00,85.55,85.65,85.55,85.65,2500.0,70.9242,71.0071,70.9242,71.0071,2500.0
2009-06-02 13:10:00,85.65,85.65,85.54,85.59,7400.0,71.0071,71.0071,70.9159,70.9574,7400.0
2009-06-02 13:15:00,85.61,85.7,85.55,85.61,3300.0,70.974,71.0486,70.9242,70.974,3300.0
2009-06-02 13:20:00,85.64,85.8,85.6,85.79,22200.0,70.9988,71.1315,70.9657,71.1232,22200.0
2009-06-02 13:25:00,85.76,85.99,85.71,85.99,3800.0,71.0983,71.289,71.0569,71.289,3800.0
2009-06-02 13:30:00,86.0,86.04,85.89,85.89,7800.0,71.2973,71.3304,71.2061,71.2061,7800.0
2009-06-02 13:35:00,85.97,86.05,85.97,86.05,5500.0,71.2724,71.3387,71.2724,71.3387,5500.0
2009-06-02 13:40:00,86.01,86.08,86.0,86.07,4700.0,71.3056,71.3636,71.2973,71.3553,4700.0
2009-06-02 13:45:00,86.07,86.15,86.02,86.1,1600.0,71.3553,71.4216,71.3139,71.3802,1600.0
2009-06-02 13:50:00,86.15,86.21,86.03,86.09,2300.0,71.4216,71.4714,71.3222,71.3719,2300.0
2009-06-02 13:55:00,86.08,86.08,85.99,86.04,2800.0,71.3636,71.3636,71.289,71.3304,2800.0
2009-06-02 14:00:00,86.06,86.06,85.95,85.96,2700.0,71.347,71.347,71.2558,71.2641,2700.0
2009-06-02 14:05:00,85.83,86.05,85.83,86.01,4700.0,71.1563,71.3387,71.1563,71.3056,4700.0
2009-06-02 14:10:00,86.05,86.24,85.91,86.19,14900.0,71.3387,71.4962,71.2227,71.4548,14900.0
2009-06-02 14:15:00,86.23,86.61,86.23,86.6,7000.0,71.488,71.803,71.488,71.7947,7000.0
2009-06-02 14:20:00,86.56,86.78,86.56,86.68,3200.0,71.7615,71.9439,71.7615,71.861,3200.0
2009-06-02 14:25:00,86.64,86.83,86.64,86.76,5000.0,71.8279,71.9854,71.8279,71.9273,5000.0
2009-06-02 14:30:00,86.78,86.81,86.61,86.7,2800.0,71.9439,71.9688,71.803,71.8776,2800.0
2009-06-02 14:35:00,86.72,86.87,86.72,86.81,3800.0,71.8942,72.0185,71.8942,71.9688,3800.0
2009-06-02 14:40:00,86.8,87.09,86.8,87.03,4700.0,71.9605,72.2009,71.9605,72.1512,4700.0
2009-06-02 14:45:00,87.05,87.12,86.9,86.9,3300.0,72.1678,72.2258,72.0434,72.0434,3300.0
2009-06-02 14:50:00,86.9,87.05,86.82,87.05,4600.0,72.0434,72.1678,71.9771,72.1678,4600.0
2009-06-02 14:55:00,87.05,87.07,86.89,86.9,21000.0,72.1678,72.1843,72.0351,72.0434,21000.0
2009-06-02 15:00:00,86.96,87.08,86.92,87.05,15500.0,72.0932,72.1926,72.06,72.1678,15500.0
2009-06-02 15:05:00,87.04,87.14,87.04,87.09,4100.0,72.1595,72.2424,72.1595,72.2009,4100.0
2009-06-02 15:10:00,87.09,87.12,86.95,86.95,4600.0,72.2009,72.2258,72.0849,72.0849,4600.0
2009-06-02 15:15:00,86.98,86.99,86.92,86.98,5000.0,72.1097,72.118,72.06,72.1097,5000.0
2009-06-02 15:20:00,86.93,86.96,86.67,86.75,5800.0,72.0683,72.0932,71.8527,71.9191,5800.0
2009-06-02 15:25:00,86.79,87.07,86.61,86.7,10400.0,71.9522,72.1843,71.803,71.8776,10400.0
2009-06-02 15:30:00,86.63,86.71,86.5,86.62,8600.0,71.8196,71.8859,71.7118,71.8113,8600.0
2009-06-02 15:35:00,86.63,87.11,86.63,87.08,8000.0,71.8196,72.2175,71.8196,72.1926,8000.0
2009-06-02 15:40:00,87.13,87.19,86.98,87.11,14500.0,72.2341,72.2838,72.1097,72.2175,14500.0
2009-06-02 15:45:00,87.16,87.16,86.98,87.08,14700.0,72.259,72.259,72.1097,72.1926,14700.0
2009-06-02 15:50:00,87.12,87.12,86.53,86.55,12500.0,72.2258,72.2258,71.7367,71.7533,12500.0
2009-06-02 15:55:00,86.54,86.75,86.5,86.67,28400.0,71.745,71.9191,71.7118,71.8527,28400.0
2009-06-03 09:30:00,86.0,86.0,85.88,85.88,500.0,71.2973,71.2973,71.1978,71.1978,500.0
2009-06-03 09:35:00,86.17,86.22,84.92,85.46,19300.0,71.4382,71.4797,70.4019,70.8496,19300.0
2009-06-03 09:40:00,85.36,85.37,85.0,85.07,6100.0,70.7667,70.775,70.4682,70.5263,6100.0
2009-06-03 09:45:00,84.82,85.06,84.75,84.88,4100.0,70.319,70.518,70.261,70.3688,4100.0
2009-06-03 09:50:00,84.97,85.07,84.37,84.65,5400.0,70.4434,70.5263,69.9459,70.1781,5400.0
2009-06-03 09:55:00,84.56,84.65,84.35,84.64,2700.0,70.1035,70.1781,69.9294,70.1698,2700.0
2009-06-03 10:00:00,84.56,84.56,84.1,84.36,5200.0,70.1035,70.1035,69.7221,69.9377,5200.0
2009-06-03 10:05:00,84.39,84.49,84.1,84.49,4800.0,69.9625,70.0454,69.7221,70.0454,4800.0
2009-06-03 10:10:00,84.55,84.65,84.31,84.33,3000.0,70.0952,70.1781,69.8962,69.9128,3000.0
2009-06-03 10:15:00,84.46,84.46,83.96,83.99,10300.0,70.0206,70.0206,69.606,69.6309,10300.0
2009-06-03 10:20:00,83.93,84.07,83.92,83.93,3900.0,69.5812,69.6972,69.5729,69.5812,3900.0
2009-06-03 10:25:00,83.97,84.43,83.97,84.43,3200.0,69.6143,69.9957,69.6143,69.9957,3200.0
2009-06-03 10:30:00,84.31,84.41,84.11,84.18,2100.0,69.8962,69.9791,69.7304,69.7884,2100.0
2009-06-03 10:35:00,84.21,84.26,84.06,84.14,7300.0,69.8133,69.8548,69.6889,69.7553,7300.0
2009-06-03 10:40:00,84.23,84.43,84.14,84.38,12100.0,69.8299,69.9957,69.7553,69.9542,12100.0
2009-06-03 10:45:00,84.34,84.46,84.3,84.36,2200.0,69.9211,70.0206,69.8879,69.9377,2200.0
2009-06-03 10:50:00,84.4,84.54,84.31,84.49,5500.0,69.9708,70.0869,69.8962,70.0454,5500.0
2009-06-03 10:55:00,84.41,84.45,84.24,84.25,9100.0,69.9791,70.0123,69.8382,69.8465,9100.0
2009-06-03 11:00:00,84.25,84.51,84.25,84.51,4800.0,69.8465,70.062,69.8465,70.062,4800.0
2009-06-03 11:05:00,84.53,84.6,84.16,84.17,4700.0,70.0786,70.1366,69.7718,69.7801,4700.0
2009-06-03 11:10:00,84.17,84.18,83.93,83.93,4300.0,69.7801,69.7884,69.5812,69.5812,4300.0
2009-06-03 11:15:00,83.96,83.98,83.66,83.77,2200.0,69.606,69.6226,69.3573,69.4485,2200.0
2009-06-03 11:20:00,83.84,84.04,83.81,83.93,4200.0,69.5066,69.6724,69.4817,69.5812,4200.0
2009-06-03 11:25:00,83.97,83.97,83.7,83.7,2700.0,69.6143,69.6143,69.3905,69.3905,2700.0
2009-06-03 11:30:00,83.66,83.72,83.61,83.66,3600.0,69.3573,69.4071,69.3159,69.3573,3600.0
2009-06-03 11:35:00,83.64,83.74,83.52,83.69,3000.0,69.3407,69.4237,69.2413,69.3822,3000.0
2009-06-03 11:40:00,83.76,84.0,83.61,83.66,7400.0,69.4402,69.6392,69.3159,69.3573,7400.0
2009-06-03 11:45:00,83.69,83.84,83.64,83.84,6400.0,69.3822,69.5066,69.3407,69.5066,6400.0
2009-06-03 11:50:00,83.84,83.85,83.69,83.75,5900.0,69.5066,69.5148,69.3822,69.4319,5900.0
2009-06-03 11:55:00,83.73,83.77,83.5,83.54,3200.0,69.4154,69.4485,69.2247,69.2578,3200.0
2009-06-03 12:00:00,83.63,83.69,83.5,83.52,4300.0,69.3325,69.3822,69.2247,69.2413,4300.0
2009-06-03 12:05:00,83.5,83.79,83.5,83.79,9000.0,69.2247,69.4651,69.2247,69.4651,9000.0
2009-06-03 12:10:00,83.74,83.74,83.63,83.63,1200.0,69.4237,69.4237,69.3325,69.3325,1200.0
2009-06-03 12:15:00,83.63,83.8,83.55,83.61,4800.0,69.3325,69.4734,69.2661,69.3159,4800.0
2009-06-03 12:20:00,83.74,83.76,83.56,83.57,16000.0,69.4237,69.4402,69.2744,69.2827,16000.0
2009-06-03 12:25:00,83.59,83.63,83.5,83.58,5300.0,69.2993,69.3325,69.2247,69.291,5300.0
2009-06-03 12:30:00,83.58,83.7,83.43,83.57,4900.0,69.291,69.3905,69.1667,69.2827,4900.0
2009-06-03 12:35:00,83.68,83.68,83.51,83.56,1700.0,69.3739,69.3739,69.233,69.2744,1700.0
2009-06-03 12:40:00,83.61,83.76,83.61,83.72,2300.0,69.3159,69.4402,69.3159,69.4071,2300.0
2009-06-03 12:45:00,83.73,83.79,83.66,83.75,14400.0,69.4154,69.4651,69.3573,69.4319,14400.0
2009-06-03 12:50:00,83.78,83.83,83.71,83.73,3800.0,69.4568,69.4983,69.3988,69.4154,3800.0
2009-06-03 12:55:00,83.76,83.81,83.66,83.71,2300.0,69.4402,69.4817,69.3573,69.3988,2300.0
2009-06-03 13:00:00,83.63,83.69,83.52,83.69,6000.0,69.3325,69.3822,69.2413,69.3822,6000.0
2009-06-03 13:05:00,83.66,83.7,83.57,83.6,5500.0,69.3573,69.3905,69.2827,69.3076,5500.0
2009-06-03 13:10:00,83.58,83.6,83.51,83.56,2100.0,69.291,69.3076,69.233,69.2744,2100.0
2009-06-03 13:15:00,83.52,83.69,83.5,83.67,3000.0,69.2413,69.3822,69.2247,69.3656,3000.0
2009-06-03 13:20:00,83.68,83.68,83.5,83.56,4500.0,69.3739,69.3739,69.2247,69.2744,4500.0
2009-06-03 13:25:00,83.61,83.61,83.33,83.38,6800.0,69.3159,69.3159,69.0837,69.1252,6800.0
2009-06-03 13:30:00,83.36,83.36,83.26,83.3,3100.0,69.1086,69.1086,69.0257,69.0589,3100.0
2009-06-03 13:35:00,83.3,83.3,83.12,83.23,5900.0,69.0589,69.0589,68.9096,69.0008,5900.0
2009-06-03 13:40:00,83.17,83.19,82.83,83.01,6600.0,68.9511,68.9677,68.6692,68.8185,6600.0
2009-06-03 13:45:00,82.92,82.92,82.67,82.72,12700.0,68.7438,68.7438,68.5366,68.578,12700.0
2009-06-03 13:50:00,82.69,82.69,82.49,82.62,5200.0,68.5532,68.5532,68.3874,68.4951,5200.0
2009-06-03 13:55:00,82.55,82.64,82.48,82.55,2300.0,68.4371,68.5117,68.3791,68.4371,2300.0
2009-06-03 14:00:00,82.54,82.68,82.54,82.68,2000.0,68.4288,68.5449,68.4288,68.5449,2000.0
2009-06-03 14:05:00,82.73,82.74,82.53,82.72,4000.0,68.5863,68.5946,68.4205,68.578,4000.0
2009-06-03 14:10:00,82.67,82.67,82.54,82.66,5300.0,68.5366,68.5366,68.4288,68.5283,5300.0
2009-06-03 14:15:00,82.66,82.73,82.58,82.73,1200.0,68.5283,68.5863,68.462,68.5863,1200.0
2009-06-03 14:20:00,82.67,82.77,82.58,82.62,2800.0,68.5366,68.6195,68.462,68.4951,2800.0
2009-06-03 14:25:00,82.62,82.72,82.56,82.71,2400.0,68.4951,68.578,68.4454,68.5697,2400.0
2009-06-03 14:30:00,82.61,82.64,82.53,82.56,5600.0,68.4868,68.5117,68.4205,68.4454,5600.0
2009-06-03 14:35:00,82.6,82.68,82.56,82.62,4100.0,68.4785,68.5449,68.4454,68.4951,4100.0
2009-06-03 14:40:00,82.62,82.77,82.59,82.71,3200.0,68.4951,68.6195,68.4703,68.5697,3200.0
2009-06-03 14:45:00,82.73,82.8,82.61,82.8,6000.0,68.5863,68.6444,68.4868,68.6444,6000.0
2009-06-03 14:50:00,82.74,82.85,82.7,82.84,6400.0,68.5946,68.6858,68.5615,68.6775,6400.0
2009-06-03 14:55:00,82.81,83.19,82.77,83.08,4900.0,68.6526,68.9677,68.6195,68.8765,4900.0
2009-06-03 15:00:00,83.05,83.22,82.98,83.09,6700.0,68.8516,68.9926,68.7936,68.8848,6700.0
2009-06-03 15:05:00,83.08,83.37,83.04,83.37,5600.0,68.8765,69.1169,68.8433,69.1169,5600.0
2009-06-03 15:10:00,83.33,83.37,83.23,83.32,7200.0,69.0837,69.1169,69.0008,69.0755,7200.0
2009-06-03 15:15:00,83.32,83.57,83.32,83.46,11400.0,69.0755,69.2827,69.0755,69.1915,11400.0
2009-06-03 15:20:00,83.47,83.55,83.3,83.52,6500.0,69.1998,69.2661,69.0589,69.2413,6500.0
2009-06-03 15:25:00,83.5,83.5,83.2,83.22,3500.0,69.2247,69.2247,68.976,68.9926,3500.0
2009-06-03 15:30:00,83.22,83.42,83.11,83.16,6400.0,68.9926,69.1584,68.9014,68.9428,6400.0
2009-06-03 15:35:00,83.18,83.28,83.08,83.22,5000.0,68.9594,69.0423,68.8765,68.9926,5000.0
2009-06-03 15:40:00,83.26,83.75,83.26,83.7,12000.0,69.0257,69.4319,69.0257,69.3905,12000.0
2009-06-03 15:45:00,83.67,83.82,83.65,83.77,8000.0,69.3656,69.49,69.349,69.4485,8000.0
2009-06-03 15:50:00,83.78,83.9,83.69,83.7,8100.0,69.4568,69.5563,69.3822,69.3905,8100.0
2009-06-03 15:55:00,83.71,84.0,83.7,84.0,20100.0,69.3988,69.6392,69.3905,69.6392,20100.0
2009-06-04 09:30:00,84.27,84.56,82.83,82.83,6700.0,70.2005,70.442,69.0009,69.0009,6700.0
2009-06-04 09:35:00,82.84,83.36,82.81,83.0,39900.0,69.0092,69.4424,68.9842,69.1425,39900.0
2009-06-04 09:40:00,82.81,83.43,82.81,83.25,5900.0,68.9842,69.5007,68.9842,69.3508,5900.0
2009-06-04 09:45:00,83.23,83.26,82.96,83.0,3100.0,69.3341,69.3591,69.1092,69.1425,3100.0
2009-06-04 09:50:00,82.96,82.96,82.44,82.44,14300.0,69.1092,69.1092,68.676,68.676,14300.0
2009-06-04 09:55:00,82.63,82.63,82.27,82.37,7700.0,68.8343,68.8343,68.5344,68.6177,7700.0
2009-06-04 10:00:00,82.38,82.38,82.05,82.27,9900.0,68.626,68.626,68.3511,68.5344,9900.0
2009-06-04 10:05:00,82.22,82.29,81.84,81.9,15300.0,68.4927,68.551,68.1762,68.2262,15300.0
2009-06-04 10:10:00,81.9,81.9,81.68,81.73,2800.0,68.2262,68.2262,68.0429,68.0845,2800.0
2009-06-04 10:15:00,81.84,82.11,81.76,81.89,4200.0,68.1762,68.4011,68.1095,68.2178,4200.0
2009-06-04 10:20:00,81.78,82.38,81.78,82.33,14100.0,68.1262,68.626,68.1262,68.5844,14100.0
2009-06-04 10:25:00,82.33,82.55,82.18,82.27,9300.0,68.5844,68.7676,68.4594,68.5344,9300.0
2009-06-04 10:30:00,82.26,82.39,82.14,82.29,7700.0,68.526,68.6343,68.4261,68.551,7700.0
2009-06-04 10:35:00,82.38,82.44,82.18,82.39,5400.0,68.626,68.676,68.4594,68.6343,5400.0
2009-06-04 10:40:00,82.42,82.42,81.98,82.23,4200.0,68.6593,68.6593,68.2928,68.5011,4200.0
2009-06-04 10:45:00,82.25,82.3,82.15,82.23,19000.0,68.5177,68.5594,68.4344,68.5011,19000.0
2009-06-04 10:50:00,82.3,82.54,82.3,82.35,12700.0,68.5594,68.7593,68.5594,68.601,12700.0
2009-06-04 10:55:00,82.39,82.71,82.34,82.7,9200.0,68.6343,68.9009,68.5927,68.8926,9200.0
2009-06-04 11:00:00,82.7,82.73,82.49,82.49,7700.0,68.8926,68.9176,68.7176,68.7176,7700.0
2009-06-04 11:05:00,82.55,82.61,82.52,82.53,6900.0,68.7676,68.8176,68.7426,68.751,6900.0
2009-06-04 11:10:00,82.53,82.62,82.5,82.6,7200.0,68.751,68.8259,68.726,68.8093,7200.0
2009-06-04 11:15:00,82.62,82.68,82.58,82.68,1600.0,68.8259,68.8759,68.7926,68.8759,1600.0
2009-06-04 11:20:00,82.56,82.6,82.4,82.52,11900.0,68.776,68.8093,68.6427,68.7426,11900.0
2009-06-04 11:25:00,82.52,82.59,82.39,82.53,14100.0,68.7426,68.801,68.6343,68.751,14100.0
2009-06-04 11:30:00,82.5,82.53,82.42,82.51,6300.0,68.726,68.751,68.6593,68.7343,6300.0
2009-06-04 11:35:00,82.51,82.54,82.41,82.46,2800.0,68.7343,68.7593,68.651,68.6927,2800.0
2009-06-04 11:40:00,82.52,82.52,82.34,82.4,1700.0,68.7426,68.7426,68.5927,68.6427,1700.0
2009-06-04 11:45:00,82.35,82.37,82.33,82.35,1100.0,68.601,68.6177,68.5844,68.601,1100.0
2009-06-04 11:50:00,82.32,82.32,82.23,82.28,3200.0,68.576,68.576,68.5011,68.5427,3200.0
2009-06-04 11:55:00,82.29,82.29,82.17,82.17,1900.0,68.551,68.551,68.4511,68.4511,1900.0
2009-06-04 12:00:00,82.06,82.12,82.0,82.0,900.0,68.3594,68.4094,68.3095,68.3095,900.0
2009-06-04 12:05:00,81.98,82.2,81.98,82.14,1100.0,68.2928,68.4761,68.2928,68.4261,1100.0
2009-06-04 12:10:00,82.07,82.15,81.8,81.89,5300.0,68.3678,68.4344,68.1429,68.2178,5300.0
2009-06-04 12:15:00,81.86,82.05,81.85,82.05,1900.0,68.1928,68.3511,68.1845,68.3511,1900.0
2009-06-04 12:20:00,82.01,82.08,81.98,82.03,3900.0,68.3178,68.3761,68.2928,68.3344,3900.0
2009-06-04 12:25:00,82.25,82.29,82.19,82.28,1200.0,68.5177,68.551,68.4677,68.5427,1200.0
2009-06-04 12:30:00,82.33,82.33,82.27,82.31,800.0,68.5844,68.5844,68.5344,68.5677,800.0
2009-06-04 12:35:00,82.35,82.39,82.35,82.39,300.0,68.601,68.6343,68.601,68.6343,300.0
2009-06-04 12:40:00,82.38,82.45,82.36,82.36,2000.0,68.626,68.6843,68.6094,68.6094,2000.0
2009-06-04 12:45:00,82.42,82.45,82.38,82.38,1600.0,68.6593,68.6843,68.626,68.626,1600.0
2009-06-04 12:50:00,82.39,82.39,82.36,82.36,900.0,68.6343,68.6343,68.6094,68.6094,900.0
2009-06-04 12:55:00,82.33,82.33,82.24,82.29,3100.0,68.5844,68.5844,68.5094,68.551,3100.0
2009-06-04 13:00:00,82.34,82.38,82.34,82.38,500.0,68.5927,68.626,68.5927,68.626,500.0
2009-06-04 13:05:00,82.41,82.46,82.3,82.35,7700.0,68.651,68.6927,68.5594,68.601,7700.0
2009-06-04 13:10:00,82.35,82.48,82.35,82.44,3100.0,68.601,68.7093,68.601,68.676,3100.0
2009-06-04 13:15:00,82.47,82.58,82.47,82.52,4800.0,68.701,68.7926,68.701,68.7426,4800.0
2009-06-04 13:20:00,82.52,82.65,82.42,82.45,5400.0,68.7426,68.8509,68.6593,68.6843,5400.0
2009-06-04 13:25:00,82.42,82.52,82.4,82.51,3400.0,68.6593,68.7426,68.6427,68.7343,3400.0
2009-06-04 13:30:00,82.51,82.55,82.44,82.52,8600.0,68.7343,68.7676,68.676,68.7426,8600.0
2009-06-04 13:35:00,82.52,82.66,82.44,82.64,5300.0,68.7426,68.8593,68.676,68.8426,5300.0
2009-06-04 13:40:00,82.7,82.73,82.6,82.67,1700.0,68.8926,68.9176,68.8093,68.8676,1700.0
2009-06-04 13:45:00,82.64,82.84,82.64,82.81,2100.0,68.8426,69.0092,68.8426,68.9842,2100.0
2009-06-04 13:50:00,82.76,82.78,82.63,82.66,1700.0,68.9426,68.9592,68.8343,68.8593,1700.0
2009-06-04 13:55:00,82.68,82.99,82.68,82.99,4200.0,68.8759,69.1342,68.8759,69.1342,4200.0
2009-06-04 14:00:00,83.03,83.1,82.73,82.77,6600.0,69.1675,69.2258,68.9176,68.9509,6600.0
2009-06-04 14:05:00,82.77,82.92,82.77,82.87,3300.0,68.9509,69.0759,68.9509,69.0342,3300.0
2009-06-04 14:10:00,82.85,82.96,82.66,82.69,5600.0,69.0175,69.1092,68.8593,68.8843,5600.0
2009-06-04 14:15:00,82.73,82.82,82.71,82.76,5600.0,68.9176,68.9926,68.9009,68.9426,5600.0
2009-06-04 14:20:00,82.75,82.8,82.73,82.77,2800.0,68.9342,68.9759,68.9176,68.9509,2800.0
2009-06-04 14:25:00,82.8,82.8,82.74,82.75,4600.0,68.9759,68.9759,68.9259,68.9342,4600.0
2009-06-04 14:30:00,82.77,82.8,82.72,82.72,4100.0,68.9509,68.9759,68.9092,68.9092,4100.0
2009-06-04 14:35:00,82.72,82.73,82.55,82.56,4200.0,68.9092,68.9176,68.7676,68.776,4200.0
2009-06-04 14:40:00,82.63,82.8,82.61,82.71,7600.0,68.8343,68.9759,68.8176,68.9009,7600.0
2009-06-04 14:45:00,82.74,82.8,82.66,82.73,4400.0,68.9259,68.9759,68.8593,68.9176,4400.0
2009-06-04 14:50:00,82.67,82.73,82.47,82.54,5400.0,68.8676,68.9176,68.701,68.7593,5400.0
2009-06-04 14:55:00,82.55,82.65,82.54,82.58,5300.0,68.7676,68.8509,68.7593,68.7926,5300.0
2009-06-04 15:00:00,82.61,82.65,82.4,82.43,7700.0,68.8176,68.8509,68.6427,68.6677,7700.0
2009-06-04 15:05:00,82.43,82.52,82.38,82.46,6700.0,68.6677,68.7426,68.626,68.6927,6700.0
2009-06-04 15:10:00,82.42,82.62,82.42,82.55,8400.0,68.6593,68.8259,68.6593,68.7676,8400.0
2009-06-04 15:15:00,82.55,82.78,82.52,82.66,6900.0,68.7676,68.9592,68.7426,68.8593,6900.0
2009-06-04 15:20:00,82.63,82.88,82.63,82.86,11400.0,68.8343,69.0425,68.8343,69.0259,11400.0
2009-06-04 15:25:00,82.81,82.83,82.73,82.76,8400.0,68.9842,69.0009,68.9176,68.9426,8400.0
2009-06-04 15:30:00,82.73,82.85,82.59,82.81,12300.0,68.9176,69.0175,68.801,68.9842,12300.0
2009-06-04 15:35:00,82.78,82.81,82.66,82.74,14500.0,68.9592,68.9842,68.8593,68.9259,14500.0
2009-06-04 15:40:00,82.77,82.8,82.46,82.62,21800.0,68.9509,68.9759,68.6927,68.8259,21800.0
2009-06-04 15:45:00,82.61,82.76,82.53,82.57,22400.0,68.8176,68.9426,68.751,68.7843,22400.0
2009-06-04 15:50:00,82.57,82.75,82.53,82.64,17300.0,68.7843,68.9342,68.751,68.8426,17300.0
2009-06-04 15:55:00,82.64,82.98,82.56,82.88,30200.0,68.8426,69.1258,68.776,69.0425,30200.0
2009-06-05 09:30:00,84.87,84.87,83.96,83.96,1800.0,70.7003,70.7003,69.9422,69.9422,1800.0
2009-06-05 09:35:00,84.3,84.42,84.1,84.28,7600.0,70.2255,70.3254,70.0588,70.2088,7600.0
2009-06-05 09:40:00,84.35,84.6,84.22,84.37,6500.0,70.2671,70.4754,70.1588,70.2838,6500.0
2009-06-05 09:45:00,84.45,84.67,83.08,83.08,12000.0,70.3504,70.5337,69.2091,69.2091,12000.0
2009-06-05 09:50:00,83.21,83.21,82.89,82.93,11400.0,69.3174,69.3174,69.0509,69.0842,11400.0
2009-06-05 09:55:00,82.85,82.95,82.52,82.92,4200.0,69.0175,69.1008,68.7426,69.0759,4200.0
2009-06-05 10:00:00,82.83,82.88,82.52,82.8,10300.0,69.0009,69.0425,68.7426,68.9759,10300.0
2009-06-05 10:05:00,82.81,82.93,82.13,82.4,4500.0,68.9842,69.0842,68.4178,68.6427,4500.0
2009-06-05 10:10:00,82.09,82.29,81.49,81.7,10400.0,68.3844,68.551,67.8846,68.0595,10400.0
2009-06-05 10:15:00,81.7,81.81,81.49,81.7,20000.0,68.0595,68.1512,67.8846,68.0595,20000.0
2009-06-05 10:20:00,81.7,81.89,81.66,81.79,30200.0,68.0595,68.2178,68.0262,68.1345,30200.0
2009-06-05 10:25:00,81.83,81.89,81.51,81.55,17000.0,68.1678,68.2178,67.9013,67.9346,17000.0
2009-06-05 10:30:00,81.55,81.55,80.78,81.02,26100.0,67.9346,67.9346,67.2931,67.4931,26100.0
2009-06-05 10:35:00,81.05,81.27,80.79,81.27,10900.0,67.5181,67.7013,67.3015,67.7013,10900.0
2009-06-05 10:40:00,81.27,81.57,81.27,81.51,4800.0,67.7013,67.9513,67.7013,67.9013,4800.0
2009-06-05 10:45:00,81.52,81.54,81.21,81.44,10900.0,67.9096,67.9263,67.6514,67.843,10900.0
2009-06-05 10:50:00,81.46,81.53,81.3,81.3,8900.0,67.8596,67.9179,67.7263,67.7263,8900.0
2009-06-05 10:55:00,81.31,81.81,81.22,81.78,12400.0,67.7347,68.1512,67.6597,68.1262,12400.0
2009-06-05 11:00:00,81.73,81.83,81.52,81.74,7600.0,68.0845,68.1678,67.9096,68.0929,7600.0
2009-06-05 11:05:00,81.78,81.86,81.54,81.61,9100.0,68.1262,68.1928,67.9263,67.9846,9100.0
2009-06-05 11:10:00,81.67,81.67,81.31,81.37,9700.0,68.0346,68.0346,67.7347,67.7846,9700.0
2009-06-05 11:15:00,81.38,81.44,81.06,81.28,18100.0,67.793,67.843,67.5264,67.7097,18100.0
2009-06-05 11:20:00,81.28,81.41,81.21,81.27,19400.0,67.7097,67.818,67.6514,67.7013,19400.0
2009-06-05 11:25:00,81.28,81.37,80.97,80.97,17700.0,67.7097,67.7846,67.4514,67.4514,17700.0
2009-06-05 11:30:00,81.0,81.0,80.7,80.74,25000.0,67.4764,67.4764,67.2265,67.2598,25000.0
2009-06-05 11:35:00,80.8,80.8,80.21,80.4,10800.0,67.3098,67.3098,66.8183,66.9766,10800.0
2009-06-05 11:40:00,80.43,80.88,80.25,80.88,12100.0,67.0016,67.3765,66.8516,67.3765,12100.0
2009-06-05 11:45:00,80.89,81.0,80.83,80.97,6800.0,67.3848,67.4764,67.3348,67.4514,6800.0
2009-06-05 11:50:00,80.96,81.08,80.76,81.08,7300.0,67.4431,67.5431,67.2765,67.5431,7300.0
2009-06-05 11:55:00,81.06,81.13,80.8,81.01,13800.0,67.5264,67.5847,67.3098,67.4847,13800.0
2009-06-05 12:00:00,80.98,81.05,80.89,81.04,8700.0,67.4598,67.5181,67.3848,67.5097,8700.0
2009-06-05 12:05:00,81.06,81.3,81.04,81.21,8900.0,67.5264,67.7263,67.5097,67.6514,8900.0
2009-06-05 12:10:00,81.21,81.22,81.02,81.2,7500.0,67.6514,67.6597,67.4931,67.643,7500.0
2009-06-05 12:15:00,81.18,81.31,81.13,81.25,11400.0,67.6264,67.7347,67.5847,67.6847,11400.0
2009-06-05 12:20:00,81.22,81.23,81.06,81.06,10000.0,67.6597,67.668,67.5264,67.5264,10000.0
2009-06-05 12:25:00,81.15,81.2,81.09,81.13,6700.0,67.6014,67.643,67.5514,67.5847,6700.0
2009-06-05 12:30:00,81.16,81.22,81.09,81.22,4900.0,67.6097,67.6597,67.5514,67.6597,4900.0
2009-06-05 12:35:00,81.24,81.25,81.1,81.15,2800.0,67.6763,67.6847,67.5597,67.6014,2800.0
2009-06-05 12:40:00,81.14,81.2,80.96,81.14,5200.0,67.593,67.643,67.4431,67.593,5200.0
2009-06-05 12:45:00,81.14,81.14,81.03,81.07,1900.0,67.593,67.593,67.5014,67.5347,1900.0
2009-06-05 12:50:00,81.08,81.18,81.04,81.09,10500.0,67.5431,67.6264,67.5097,67.5514,10500.0
2009-06-05 12:55:00,81.1,81.18,80.96,81.18,7700.0,67.5597,67.6264,67.4431,67.6264,7700.0
2009-06-05 13:00:00,81.15,81.2,81.08,81.13,6700.0,67.6014,67.643,67.5431,67.5847,6700.0
2009-06-05 13:05:00,81.19,81.2,81.03,81.06,5600.0,67.6347,67.643,67.5014,67.5264,5600.0
2009-06-05 13:10:00,81.09,81.09,80.91,81.01,7700.0,67.5514,67.5514,67.4014,67.4847,7700.0
2009-06-05 13:15:00,81.06,81.1,80.97,81.03,6800.0,67.5264,67.5597,67.4514,67.5014,6800.0
2009-06-05 13:20:00,81.05,81.07,80.88,81.0,4100.0,67.5181,67.5347,67.3765,67.4764,4100.0
2009-06-05 13:25:00,81.01,81.01,80.9,80.94,1500.0,67.4847,67.4847,67.3931,67.4264,1500.0
2009-06-05 13:30:00,80.93,80.93,80.83,80.83,6900.0,67.4181,67.4181,67.3348,67.3348,6900.0
2009-06-05 13:35:00,80.88,80.9,80.73,80.88,6000.0,67.3765,67.3931,67.2515,67.3765,6000.0
2009-06-05 13:40:00,80.86,81.0,80.81,80.86,3500.0,67.3598,67.4764,67.3181,67.3598,3500.0
2009-06-05 13:45:00,80.89,81.0,80.89,80.9,2300.0,67.3848,67.4764,67.3848,67.3931,2300.0
2009-06-05 13:50:00,80.89,80.94,80.81,80.89,3100.0,67.3848,67.4264,67.3181,67.3848,3100.0
2009-06-05 13:55:00,80.9,80.93,80.67,80.83,9600.0,67.3931,67.4181,67.2015,67.3348,9600.0
2009-06-05 14:00:00,80.83,80.83,80.55,80.56,4900.0,67.3348,67.3348,67.1015,67.1099,4900.0
2009-06-05 14:05:00,80.51,80.57,80.27,80.39,3000.0,67.0682,67.1182,66.8683,66.9683,3000.0
2009-06-05 14:10:00,80.46,80.53,80.39,80.51,5100.0,67.0266,67.0849,66.9683,67.0682,5100.0
2009-06-05 14:15:00,80.41,80.41,80.11,80.19,7300.0,66.9849,66.9849,66.735,66.8017,7300.0
2009-06-05 14:20:00,80.16,80.16,79.93,80.04,8100.0,66.7767,66.7767,66.5851,66.6767,8100.0
2009-06-05 14:25:00,80.03,80.06,79.68,79.68,7500.0,66.6684,66.6934,66.3768,66.3768,7500.0
2009-06-05 14:30:00,79.76,79.76,79.2,79.44,20900.0,66.4434,66.4434,65.9769,66.1769,20900.0
2009-06-05 14:35:00,79.43,79.78,79.36,79.67,9200.0,66.1685,66.4601,66.1102,66.3685,9200.0
2009-06-05 14:40:00,79.61,79.81,79.56,79.6,17300.0,66.3185,66.4851,66.2768,66.3102,17300.0
2009-06-05 14:45:00,79.6,79.69,79.56,79.6,10000.0,66.3102,66.3851,66.2768,66.3102,10000.0
2009-06-05 14:50:00,79.63,79.79,79.52,79.62,10300.0,66.3351,66.4684,66.2435,66.3268,10300.0
2009-06-05 14:55:00,79.58,79.82,79.58,79.69,16100.0,66.2935,66.4934,66.2935,66.3851,16100.0
2009-06-05 15:00:00,79.69,80.06,79.61,80.05,26000.0,66.3851,66.6934,66.3185,66.685,26000.0
2009-06-05 15:05:00,80.06,80.37,80.01,80.08,15700.0,66.6934,66.9516,66.6517,66.71,15700.0
2009-06-05 15:10:00,80.12,80.36,80.01,80.05,9900.0,66.7433,66.9433,66.6517,66.685,9900.0
2009-06-05 15:15:00,80.1,80.13,79.91,80.11,13900.0,66.7267,66.7517,66.5684,66.735,13900.0
2009-06-05 15:20:00,80.11,80.36,80.02,80.27,12000.0,66.735,66.9433,66.66,66.8683,12000.0
2009-06-05 15:25:00,80.27,80.4,80.2,80.22,15200.0,66.8683,66.9766,66.81,66.8266,15200.0
2009-06-05 15:30:00,80.21,80.53,80.13,80.5,20700.0,66.8183,67.0849,66.7517,67.0599,20700.0
2009-06-05 15:35:00,80.49,80.68,80.42,80.55,35300.0,67.0516,67.2098,66.9933,67.1015,35300.0
2009-06-05 15:40:00,80.54,80.94,80.52,80.71,23400.0,67.0932,67.4264,67.0766,67.2348,23400.0
2009-06-05 15:45:00,80.71,80.89,80.29,80.33,19000.0,67.2348,67.3848,66.885,66.9183,19000.0
2009-06-05 15:50:00,80.33,80.71,80.33,80.63,25700.0,66.9183,67.2348,66.9183,67.1682,25700.0
2009-06-05 15:55:00,80.63,80.69,80.45,80.45,24500.0,67.1682,67.2182,67.0182,67.0182,24500.0
2009-06-08 09:30:00,79.58,79.98,79.0,79.0,8800.0,66.2935,66.6267,65.8103,65.8103,8800.0
2009-06-08 09:35:00,79.0,79.0,78.49,78.68,16600.0,65.8103,65.8103,65.3855,65.5438,16600.0
2009-06-08 09:40:00,78.69,79.24,78.34,78.61,46300.0,65.5521,66.0103,65.2605,65.4854,46300.0
2009-06-08 09:45:00,78.51,78.61,78.34,78.35,19500.0,65.4021,65.4854,65.2605,65.2689,19500.0
2009-06-08 09:50:00,78.39,78.4,77.94,77.94,17900.0,65.3022,65.3105,64.9273,64.9273,17900.0
2009-06-08 09:55:00,78.0,78.0,77.43,77.45,9900.0,64.9773,64.9773,64.5025,64.5191,9900.0
2009-06-08 10:00:00,77.45,77.74,77.32,77.54,14500.0,64.5191,64.7607,64.4108,64.5941,14500.0
2009-06-08 10:05:00,77.54,77.7,77.33,77.66,21200.0,64.5941,64.7274,64.4192,64.6941,21200.0
2009-06-08 10:10:00,77.66,77.95,77.41,77.77,17500.0,64.6941,64.9356,64.4858,64.7857,17500.0
2009-06-08 10:15:00,77.77,78.05,77.75,78.0,13500.0,64.7857,65.0189,64.769,64.9773,13500.0
2009-06-08 10:20:00,78.0,78.07,77.82,77.9,19400.0,64.9773,65.0356,64.8273,64.894,19400.0
2009-06-08 10:25:00,77.91,78.07,77.82,78.0,5600.0,64.9023,65.0356,64.8273,64.9773,5600.0
2009-06-08 10:30:00,78.0,78.07,77.94,77.99,5700.0,64.9773,65.0356,64.9273,64.969,5700.0
2009-06-08 10:35:00,78.01,78.13,77.87,78.0,10200.0,64.9856,65.0856,64.869,64.9773,10200.0
2009-06-08 10:40:00,78.0,78.13,77.83,77.83,5900.0,64.9773,65.0856,64.8357,64.8357,5900.0
2009-06-08 10:45:00,77.86,78.04,77.82,77.94,4200.0,64.8607,65.0106,64.8273,64.9273,4200.0
2009-06-08 10:50:00,77.92,77.95,77.84,77.94,1500.0,64.9106,64.9356,64.844,64.9273,1500.0
2009-06-08 10:55:00,77.89,77.92,77.64,77.72,7200.0,64.8857,64.9106,64.6774,64.744,7200.0
2009-06-08 11:00:00,77.66,77.82,77.62,77.68,2300.0,64.6941,64.8273,64.6607,64.7107,2300.0
2009-06-08 11:05:00,77.66,77.79,77.58,77.65,10100.0,64.6941,64.8024,64.6274,64.6857,10100.0
2009-06-08 11:10:00,77.65,77.77,77.57,77.63,5800.0,64.6857,64.7857,64.6191,64.6691,5800.0
2009-06-08 11:15:00,77.67,77.8,77.55,77.72,5900.0,64.7024,64.8107,64.6024,64.744,5900.0
2009-06-08 11:20:00,77.75,77.9,77.75,77.76,3600.0,64.769,64.894,64.769,64.7774,3600.0
2009-06-08 11:25:00,77.8,77.85,77.6,77.7,5300.0,64.8107,64.8523,64.6441,64.7274,5300.0
2009-06-08 11:30:00,77.65,77.68,77.59,77.64,2000.0,64.6857,64.7107,64.6357,64.6774,2000.0
2009-06-08 11:35:00,77.64,77.77,77.6,77.77,4900.0,64.6774,64.7857,64.6441,64.7857,4900.0
2009-06-08 11:40:00,77.75,77.89,77.69,77.77,11300.0,64.769,64.8857,64.719,64.7857,11300.0
2009-06-08 11:45:00,77.76,77.89,77.59,77.64,25400.0,64.7774,64.8857,64.6357,64.6774,25400.0
2009-06-08 11:50:00,77.67,77.79,77.59,77.7,8900.0,64.7024,64.8024,64.6357,64.7274,8900.0
2009-06-08 11:55:00,77.71,77.71,77.62,77.65,3600.0,64.7357,64.7357,64.6607,64.6857,3600.0
2009-06-08 12:00:00,77.66,77.67,77.5,77.52,3300.0,64.6941,64.7024,64.5608,64.5774,3300.0
2009-06-08 12:05:00,77.5,77.52,77.32,77.47,5500.0,64.5608,64.5774,64.4108,64.5358,5500.0
2009-06-08 12:10:00,77.43,77.43,77.1,77.18,7600.0,64.5025,64.5025,64.2276,64.2942,7600.0
2009-06-08 12:15:00,77.1,77.2,76.97,77.15,9700.0,64.2276,64.3109,64.1193,64.2692,9700.0
2009-06-08 12:20:00,77.15,77.15,77.07,77.09,5300.0,64.2692,64.2692,64.2026,64.2192,5300.0
2009-06-08 12:25:00,77.13,77.2,77.13,77.18,4600.0,64.2525,64.3109,64.2525,64.2942,4600.0
2009-06-08 12:30:00,77.21,77.23,77.14,77.19,9700.0,64.3192,64.3358,64.2609,64.3025,9700.0
2009-06-08 12:35:00,77.19,77.32,77.19,77.3,3000.0,64.3025,64.4108,64.3025,64.3942,3000.0
2009-06-08 12:40:00,77.3,77.31,77.25,77.28,2100.0,64.3942,64.4025,64.3525,64.3775,2100.0
2009-06-08 12:45:00,77.27,77.28,77.14,77.15,5100.0,64.3692,64.3775,64.2609,64.2692,5100.0
2009-06-08 12:50:00,77.16,77.2,77.14,77.18,3300.0,64.2775,64.3109,64.2609,64.2942,3300.0
2009-06-08 12:55:00,77.18,77.26,77.14,77.26,5300.0,64.2942,64.3608,64.2609,64.3608,5300.0
2009-06-08 13:00:00,77.28,77.37,77.28,77.31,5800.0,64.3775,64.4525,64.3775,64.4025,5800.0
2009-06-08 13:05:00,77.3,77.37,77.29,77.37,3700.0,64.3942,64.4525,64.3858,64.4525,3700.0
2009-06-08 13:10:00,77.37,77.37,77.22,77.24,5600.0,64.4525,64.4525,64.3275,64.3442,5600.0
2009-06-08 13:15:00,77.24,77.42,77.17,77.42,8400.0,64.3442,64.4941,64.2859,64.4941,8400.0
2009-06-08 13:20:00,77.41,77.61,77.38,77.6,8000.0,64.4858,64.6524,64.4608,64.6441,8000.0
2009-06-08 13:25:00,77.59,77.63,77.49,77.63,6600.0,64.6357,64.6691,64.5524,64.6691,6600.0
2009-06-08 13:30:00,77.63,77.66,77.59,77.66,4500.0,64.6691,64.6941,64.6357,64.6941,4500.0
2009-06-08 13:35:00,77.66,77.76,77.65,77.71,6100.0,64.6941,64.7774,64.6857,64.7357,6100.0
2009-06-08 13:40:00,77.72,77.83,77.64,77.83,8600.0,64.744,64.8357,64.6774,64.8357,8600.0
2009-06-08 13:45:00,77.82,77.98,77.79,77.88,8000.0,64.8273,64.9606,64.8024,64.8773,8000.0
2009-06-08 13:50:00,77.88,77.97,77.84,77.97,6100.0,64.8773,64.9523,64.844,64.9523,6100.0
2009-06-08 13:55:00,77.97,77.99,77.95,77.99,4200.0,64.9523,64.969,64.9356,64.969,4200.0
2009-06-08 14:00:00,77.97,77.99,77.88,77.91,4400.0,64.9523,64.969,64.8773,64.9023,4400.0
2009-06-08 14:05:00,77.91,78.01,77.85,77.9,6500.0,64.9023,64.9856,64.8523,64.894,6500.0
2009-06-08 14:10:00,77.86,77.92,77.83,77.88,3700.0,64.8607,64.9106,64.8357,64.8773,3700.0
2009-06-08 14:15:00,77.89,77.89,77.85,77.86,2200.0,64.8857,64.8857,64.8523,64.8607,2200.0
2009-06-08 14:20:00,77.85,77.86,77.74,77.85,5300.0,64.8523,64.8607,64.7607,64.8523,5300.0
2009-06-08 14:25:00,77.88,77.91,77.84,77.85,5500.0,64.8773,64.9023,64.844,64.8523,5500.0
2009-06-08 14:30:00,77.86,77.9,77.77,77.82,9300.0,64.8607,64.894,64.7857,64.8273,9300.0
2009-06-08 14:35:00,77.77,77.96,77.77,77.95,3300.0,64.7857,64.944,64.7857,64.9356,3300.0
2009-06-08 14:40:00,77.94,77.97,77.8,77.8,5000.0,64.9273,64.9523,64.8107,64.8107,5000.0
2009-06-08 14:45:00,77.78,77.87,77.73,77.87,5400.0,64.794,64.869,64.7524,64.869,5400.0
2009-06-08 14:50:00,77.86,77.93,77.77,77.77,11500.0,64.8607,64.919,64.7857,64.7857,11500.0
2009-06-08 14:55:00,77.78,77.92,77.78,77.9,2700.0,64.794,64.9106,64.794,64.894,2700.0
2009-06-08 15:00:00,77.9,78.01,77.87,77.87,4700.0,64.894,64.9856,64.869,64.869,4700.0
2009-06-08 15:05:00,77.88,77.91,77.8,77.87,5200.0,64.8773,64.9023,64.8107,64.869,5200.0
2009-06-08 15:10:00,77.91,78.04,77.82,77.86,8200.0,64.9023,65.0106,64.8273,64.8607,8200.0
2009-06-08 15:15:00,77.91,77.97,77.77,77.9,20300.0,64.9023,64.9523,64.7857,64.894,20300.0
2009-06-08 15:20:00,77.89,77.94,77.76,77.83,56300.0,64.8857,64.9273,64.7774,64.8357,56300.0
2009-06-08 15:25:00,77.86,77.86,77.77,77.78,13800.0,64.8607,64.8607,64.7857,64.794,13800.0
2009-06-08 15:30:00,77.8,77.93,77.74,77.88,29800.0,64.8107,64.919,64.7607,64.8773,29800.0
2009-06-08 15:35:00,77.87,77.91,77.59,77.63,32500.0,64.869,64.9023,64.6357,64.6691,32500.0
2009-06-08 15:40:00,77.61,77.87,77.5,77.71,24500.0,64.6524,64.869,64.5608,64.7357,24500.0
2009-06-08 15:45:00,77.69,77.77,77.62,77.68,26500.0,64.719,64.7857,64.6607,64.7107,26500.0
2009-06-08 15:50:00,77.69,77.73,77.48,77.49,33900.0,64.719,64.7524,64.5441,64.5524,33900.0
2009-06-08 15:55:00,77.49,77.54,77.36,77.5,48300.0,64.5524,64.5941,64.4441,64.5608,48300.0
2009-06-09 09:30:00,77.83,77.84,77.49,77.56,9700.0,64.8357,64.844,64.5524,64.6108,9700.0
2009-06-09 09:35:00,77.58,78.24,77.22,78.01,20200.0,64.6274,65.1772,64.3275,64.9856,20200.0
2009-06-09 09:40:00,77.99,78.67,77.95,78.56,13500.0,64.969,65.5354,64.9356,65.4438,13500.0
2009-06-09 09:45:00,78.56,78.94,78.56,78.94,12900.0,65.4438,65.7603,65.4438,65.7603,12900.0
2009-06-09 09:50:00,78.89,78.89,78.41,78.74,10300.0,65.7187,65.7187,65.3188,65.5937,10300.0
2009-06-09 09:55:00,78.73,78.84,77.95,78.06,26900.0,65.5854,65.677,64.9356,65.0273,26900.0
2009-06-09 10:00:00,78.07,78.26,77.69,77.86,22500.0,65.0356,65.1939,64.719,64.8607,22500.0
2009-06-09 10:05:00,77.8,78.0,77.62,77.78,15900.0,64.8107,64.9773,64.6607,64.794,15900.0
2009-06-09 10:10:00,77.72,78.02,77.6,77.72,17200.0,64.744,64.994,64.6441,64.744,17200.0
2009-06-09 10:15:00,77.7,78.0,77.67,78.0,17300.0,64.7274,64.9773,64.7024,64.9773,17300.0
2009-06-09 10:20:00,77.97,77.97,77.58,77.69,6800.0,64.9523,64.9523,64.6274,64.719,6800.0
2009-06-09 10:25:00,77.72,77.72,77.48,77.62,7600.0,64.744,64.744,64.5441,64.6607,7600.0
2009-06-09 10:30:00,77.67,77.84,77.57,77.84,4500.0,64.7024,64.844,64.6191,64.844,4500.0
2009-06-09 10:35:00,77.81,77.81,77.6,77.75,11900.0,64.819,64.819,64.6441,64.769,11900.0
2009-06-09 10:40:00,77.77,78.09,77.77,78.0,1900.0,64.7857,65.0523,64.7857,64.9773,1900.0
2009-06-09 10:45:00,77.96,78.04,77.74,77.74,10100.0,64.944,65.0106,64.7607,64.7607,10100.0
2009-06-09 10:50:00,77.72,77.74,77.48,77.52,8200.0,64.744,64.7607,64.5441,64.5774,8200.0
2009-06-09 10:55:00,77.53,77.57,77.48,77.54,3200.0,64.5858,64.6191,64.5441,64.5941,3200.0
2009-06-09 11:00:00,77.49,77.53,77.33,77.48,18200.0,64.5524,64.5858,64.4192,64.5441,18200.0
2009-06-09 11:05:00,77.48,77.63,77.37,77.56,7300.0,64.5441,64.6691,64.4525,64.6108,7300.0
2009-06-09 11:10:00,77.59,77.59,77.39,77.5,2900.0,64.6357,64.6357,64.4691,64.5608,2900.0
2009-06-09 11:15:00,77.5,77.63,77.41,77.63,13200.0,64.5608,64.6691,64.4858,64.6691,13200.0
2009-06-09 11:20:00,77.65,77.71,77.58,77.65,11000.0,64.6857,64.7357,64.6274,64.6857,11000.0
2009-06-09 11:25:00,77.73,77.85,77.65,77.67,15400.0,64.7524,64.8523,64.6857,64.7024,15400.0
2009-06-09 11:30:00,77.68,77.96,77.68,77.88,15300.0,64.7107,64.944,64.7107,64.8773,15300.0
2009-06-09 11:35:00,77.89,78.07,77.86,77.97,8800.0,64.8857,65.0356,64.8607,64.9523,8800.0
2009-06-09 11:40:00,78.0,78.02,77.94,78.0,3100.0,64.9773,64.994,64.9273,64.9773,3100.0
2009-06-09 11:45:00,78.01,78.07,78.0,78.03,2700.0,64.9856,65.0356,64.9773,65.0023,2700.0
2009-06-09 11:50:00,78.0,78.04,78.0,78.01,2100.0,64.9773,65.0106,64.9773,64.9856,2100.0
2009-06-09 11:55:00,78.01,78.18,78.0,78.18,5400.0,64.9856,65.1272,64.9773,65.1272,5400.0
2009-06-09 12:00:00,78.09,78.19,78.09,78.18,3400.0,65.0523,65.1356,65.0523,65.1272,3400.0
2009-06-09 12:05:00,78.18,78.27,78.17,78.22,3400.0,65.1272,65.2022,65.1189,65.1606,3400.0
2009-06-09 12:10:00,78.18,78.18,78.15,78.15,1900.0,65.1272,65.1272,65.1022,65.1022,1900.0
2009-06-09 12:15:00,78.15,78.15,78.04,78.06,3800.0,65.1022,65.1022,65.0106,65.0273,3800.0
2009-06-09 12:20:00,78.04,78.21,78.04,78.17,3700.0,65.0106,65.1522,65.0106,65.1189,3700.0
2009-06-09 12:25:00,78.17,78.56,78.17,78.56,6100.0,65.1189,65.4438,65.1189,65.4438,6100.0
2009-06-09 12:30:00,78.53,78.55,78.38,78.54,2800.0,65.4188,65.4355,65.2938,65.4271,2800.0
2009-06-09 12:35:00,78.57,78.65,78.57,78.57,8200.0,65.4521,65.5188,65.4521,65.4521,8200.0
2009-06-09 12:40:00,78.57,78.57,78.4,78.43,4600.0,65.4521,65.4521,65.3105,65.3355,4600.0
2009-06-09 12:45:00,78.46,78.54,78.43,78.54,2300.0,65.3605,65.4271,65.3355,65.4271,2300.0
2009-06-09 12:50:00,78.54,78.57,78.47,78.53,2600.0,65.4271,65.4521,65.3688,65.4188,2600.0
2009-06-09 12:55:00,78.55,78.57,78.51,78.57,1000.0,65.4355,65.4521,65.4021,65.4521,1000.0
2009-06-09 13:00:00,78.58,78.65,78.47,78.6,3100.0,65.4605,65.5188,65.3688,65.4771,3100.0
2009-06-09 13:05:00,78.6,78.6,78.49,78.5,2600.0,65.4771,65.4771,65.3855,65.3938,2600.0
2009-06-09 13:10:00,78.45,78.45,78.24,78.28,3000.0,65.3522,65.3522,65.1772,65.2105,3000.0
2009-06-09 13:15:00,78.29,78.39,78.29,78.36,1900.0,65.2189,65.3022,65.2189,65.2772,1900.0
2009-06-09 13:20:00,78.36,78.45,78.36,78.4,3700.0,65.2772,65.3522,65.2772,65.3105,3700.0
2009-06-09 13:25:00,78.41,78.58,78.41,78.56,3600.0,65.3188,65.4605,65.3188,65.4438,3600.0
2009-06-09 13:30:00,78.59,78.59,78.44,78.52,2600.0,65.4688,65.4688,65.3438,65.4105,2600.0
2009-06-09 13:35:00,78.49,78.53,78.38,78.51,6700.0,65.3855,65.4188,65.2938,65.4021,6700.0
2009-06-09 13:40:00,78.51,78.56,78.42,78.48,5200.0,65.4021,65.4438,65.3272,65.3772,5200.0
2009-06-09 13:45:00,78.47,78.48,78.44,78.48,1200.0,65.3688,65.3772,65.3438,65.3772,1200.0
2009-06-09 13:50:00,78.48,78.55,78.47,78.54,3400.0,65.3772,65.4355,65.3688,65.4271,3400.0
2009-06-09 13:55:00,78.53,78.67,78.53,78.64,3800.0,65.4188,65.5354,65.4188,65.5104,3800.0
2009-06-09 14:00:00,78.66,78.67,78.56,78.58,18600.0,65.5271,65.5354,65.4438,65.4605,18600.0
2009-06-09 14:05:00,78.58,78.63,78.45,78.46,21600.0,65.4605,65.5021,65.3522,65.3605,21600.0
2009-06-09 14:10:00,78.5,78.51,78.4,78.42,8500.0,65.3938,65.4021,65.3105,65.3272,8500.0
2009-06-09 14:15:00,78.43,78.52,78.41,78.52,5800.0,65.3355,65.4105,65.3188,65.4105,5800.0
2009-06-09 14:20:00,78.53,78.54,78.43,78.44,8300.0,65.4188,65.4271,65.3355,65.3438,8300.0
2009-06-09 14:25:00,78.45,78.6,78.44,78.6,10200.0,65.3522,65.4771,65.3438,65.4771,10200.0
2009-06-09 14:30:00,78.6,78.74,78.6,78.63,13300.0,65.4771,65.5937,65.4771,65.5021,13300.0
2009-06-09 14:35:00,78.68,78.77,78.66,78.71,17600.0,65.5438,65.6187,65.5271,65.5687,17600.0
2009-06-09 14:40:00,78.71,78.82,78.54,78.62,21600.0,65.5687,65.6604,65.4271,65.4938,21600.0
2009-06-09 14:45:00,78.63,78.69,78.53,78.58,15400.0,65.5021,65.5521,65.4188,65.4605,15400.0
2009-06-09 14:50:00,78.6,78.76,78.57,78.57,8900.0,65.4771,65.6104,65.4521,65.4521,8900.0
2009-06-09 14:55:00,78.55,78.72,78.55,78.64,10400.0,65.4355,65.5771,65.4355,65.5104,10400.0
2009-06-09 15:00:00,78.65,78.75,78.46,78.46,46300.0,65.5188,65.6021,65.3605,65.3605,46300.0
2009-06-09 15:05:00,78.45,78.71,78.42,78.62,14000.0,65.3522,65.5687,65.3272,65.4938,14000.0
2009-06-09 15:10:00,78.59,78.61,78.41,78.58,8300.0,65.4688,65.4854,65.3188,65.4605,8300.0
2009-06-09 15:15:00,78.6,78.69,78.53,78.66,15700.0,65.4771,65.5521,65.4188,65.5271,15700.0
2009-06-09 15:20:00,78.65,78.65,78.49,78.49,15100.0,65.5188,65.5188,65.3855,65.3855,15100.0
2009-06-09 15:25:00,78.49,78.66,78.49,78.6,11700.0,65.3855,65.5271,65.3855,65.4771,11700.0
2009-06-09 15:30:00,78.6,78.67,78.48,78.62,9200.0,65.4771,65.5354,65.3772,65.4938,9200.0
2009-06-09 15:35:00,78.62,78.66,78.58,78.58,13000.0,65.4938,65.5271,65.4605,65.4605,13000.0
2009-06-09 15:40:00,78.59,78.63,78.52,78.63,11100.0,65.4688,65.5021,65.4105,65.5021,11100.0
2009-06-09 15:45:00,78.61,78.63,78.36,78.38,14000.0,65.4854,65.5021,65.2772,65.2938,14000.0
2009-06-09 15:50:00,78.39,78.59,78.36,78.46,13700.0,65.3022,65.4688,65.2772,65.3605,13700.0
2009-06-09 15:55:00,78.49,78.55,78.38,78.38,18000.0,65.3855,65.4355,65.2938,65.2938,18000.0
2009-06-10 09:30:00,79.78,79.78,78.75,78.99,18200.0,66.4601,66.4601,65.6021,65.802,18200.0
2009-06-10 09:35:00,78.99,79.08,78.66,78.88,19000.0,65.802,65.877,65.5271,65.7104,19000.0
2009-06-10 09:40:00,78.83,78.84,78.45,78.83,14400.0,65.6687,65.677,65.3522,65.6687,14400.0
2009-06-10 09:45:00,78.78,78.93,78.75,78.76,12300.0,65.6271,65.752,65.6021,65.6104,12300.0
2009-06-10 09:50:00,78.74,78.8,78.54,78.77,33800.0,65.5937,65.6437,65.4271,65.6187,33800.0
2009-06-10 09:55:00,78.77,79.01,78.64,79.01,25300.0,65.6187,65.8187,65.5104,65.8187,25300.0
2009-06-10 10:00:00,78.94,78.99,78.45,78.5,5200.0,65.7603,65.802,65.3522,65.3938,5200.0
2009-06-10 10:05:00,78.5,78.73,78.47,78.59,3000.0,65.3938,65.5854,65.3688,65.4688,3000.0
2009-06-10 10:10:00,78.64,78.71,77.86,77.86,7800.0,65.5104,65.5687,64.8607,64.8607,7800.0
2009-06-10 10:15:00,77.92,78.08,77.78,77.82,3900.0,64.9106,65.0439,64.794,64.8273,3900.0
2009-06-10 10:20:00,77.84,77.89,77.71,77.71,4000.0,64.844,64.8857,64.7357,64.7357,4000.0
2009-06-10 10:25:00,77.75,77.75,77.59,77.71,2800.0,64.769,64.769,64.6357,64.7357,2800.0
2009-06-10 10:30:00,77.69,77.69,77.31,77.52,6400.0,64.719,64.719,64.4025,64.5774,6400.0
2009-06-10 10:35:00,77.52,77.7,77.34,77.35,6800.0,64.5774,64.7274,64.4275,64.4358,6800.0
2009-06-10 10:40:00,77.32,77.36,77.0,77.02,5800.0,64.4108,64.4441,64.1442,64.1609,5800.0
2009-06-10 10:45:00,77.0,77.08,76.5,76.76,29300.0,64.1442,64.2109,63.7277,63.9443,29300.0
2009-06-10 10:50:00,76.71,76.71,76.52,76.64,10500.0,63.9027,63.9027,63.7444,63.8444,10500.0
2009-06-10 10:55:00,76.66,77.15,76.66,77.15,7100.0,63.861,64.2692,63.861,64.2692,7100.0
2009-06-10 11:00:00,77.15,77.39,77.05,77.33,13300.0,64.2692,64.4691,64.1859,64.4192,13300.0
2009-06-10 11:05:00,77.33,77.46,77.23,77.23,8200.0,64.4192,64.5274,64.3358,64.3358,8200.0
2009-06-10 11:10:00,77.28,77.37,77.11,77.15,3200.0,64.3775,64.4525,64.2359,64.2692,3200.0
2009-06-10 11:15:00,77.15,77.17,77.01,77.13,5300.0,64.2692,64.2859,64.1526,64.2525,5300.0
2009-06-10 11:20:00,77.14,77.16,77.04,77.08,14500.0,64.2609,64.2775,64.1776,64.2109,14500.0
2009-06-10 11:25:00,77.11,77.11,77.0,77.08,3500.0,64.2359,64.2359,64.1442,64.2109,3500.0
2009-06-10 11:30:00,77.07,77.13,77.06,77.08,3200.0,64.2026,64.2525,64.1942,64.2109,3200.0
2009-06-10 11:35:00,77.1,77.2,77.05,77.09,4900.0,64.2276,64.3109,64.1859,64.2192,4900.0
2009-06-10 11:40:00,77.16,77.32,77.16,77.29,4800.0,64.2775,64.4108,64.2775,64.3858,4800.0
2009-06-10 11:45:00,77.29,77.41,77.26,77.35,7900.0,64.3858,64.4858,64.3608,64.4358,7900.0
2009-06-10 11:50:00,77.4,77.53,77.3,77.53,7800.0,64.4775,64.5858,64.3942,64.5858,7800.0
2009-06-10 11:55:00,77.52,77.52,77.34,77.36,3400.0,64.5774,64.5774,64.4275,64.4441,3400.0
2009-06-10 12:00:00,77.39,77.52,77.29,77.49,9800.0,64.4691,64.5774,64.3858,64.5524,9800.0
2009-06-10 12:05:00,77.53,77.53,77.44,77.47,2700.0,64.5858,64.5858,64.5108,64.5358,2700.0
2009-06-10 12:10:00,77.47,77.68,77.44,77.65,2200.0,64.5358,64.7107,64.5108,64.6857,2200.0
2009-06-10 12:15:00,77.67,77.78,77.67,77.67,3600.0,64.7024,64.794,64.7024,64.7024,3600.0
2009-06-10 12:20:00,77.72,77.72,77.42,77.42,3000.0,64.744,64.744,64.4941,64.4941,3000.0
2009-06-10 12:25:00,77.49,77.61,77.42,77.61,1300.0,64.5524,64.6524,64.4941,64.6524,1300.0
2009-06-10 12:30:00,77.65,77.65,77.49,77.55,3800.0,64.6857,64.6857,64.5524,64.6024,3800.0
2009-06-10 12:35:00,77.5,77.58,77.5,77.53,1700.0,64.5608,64.6274,64.5608,64.5858,1700.0
2009-06-10 12:40:00,77.56,77.56,77.52,77.52,1000.0,64.6108,64.6108,64.5774,64.5774,1000.0
2009-06-10 12:45:00,77.5,77.57,77.45,77.52,7200.0,64.5608,64.6191,64.5191,64.5774,7200.0
2009-06-10 12:50:00,77.52,77.76,77.52,77.67,5200.0,64.5774,64.7774,64.5774,64.7024,5200.0
2009-06-10 12:55:00,77.71,77.77,77.67,77.77,900.0,64.7357,64.7857,64.7024,64.7857,900.0
2009-06-10 13:00:00,77.77,77.77,77.53,77.54,7600.0,64.7857,64.7857,64.5858,64.5941,7600.0
2009-06-10 13:05:00,77.52,77.54,77.4,77.45,11400.0,64.5774,64.5941,64.4775,64.5191,11400.0
2009-06-10 13:10:00,77.43,77.5,77.34,77.4,6700.0,64.5025,64.5608,64.4275,64.4775,6700.0
2009-06-10 13:15:00,77.39,77.45,77.35,77.44,2700.0,64.4691,64.5191,64.4358,64.5108,2700.0
2009-06-10 13:20:00,77.4,77.4,77.17,77.3,3500.0,64.4775,64.4775,64.2859,64.3942,3500.0
2009-06-10 13:25:00,77.23,77.44,77.19,77.24,3300.0,64.3358,64.5108,64.3025,64.3442,3300.0
2009-06-10 13:30:00,77.23,77.28,77.21,77.27,1900.0,64.3358,64.3775,64.3192,64.3692,1900.0
2009-06-10 13:35:00,77.24,77.27,77.07,77.08,4000.0,64.3442,64.3692,64.2026,64.2109,4000.0
2009-06-10 13:40:00,77.05,77.15,77.01,77.02,2900.0,64.1859,64.2692,64.1526,64.1609,2900.0
2009-06-10 13:45:00,77.01,77.03,76.94,77.01,8800.0,64.1526,64.1692,64.0943,64.1526,8800.0
2009-06-10 13:50:00,77.02,77.06,76.88,77.0,27400.0,64.1609,64.1942,64.0443,64.1442,27400.0
2009-06-10 13:55:00,76.93,76.99,76.88,76.93,7300.0,64.0859,64.1359,64.0443,64.0859,7300.0
2009-06-10 14:00:00,76.85,76.95,76.8,76.93,6200.0,64.0193,64.1026,63.9776,64.0859,6200.0
2009-06-10 14:05:00,76.93,76.93,76.46,76.74,11300.0,64.0859,64.0859,63.6944,63.9277,11300.0
2009-06-10 14:10:00,76.81,77.09,76.79,77.03,3100.0,63.986,64.2192,63.9693,64.1692,3100.0
2009-06-10 14:15:00,77.0,77.11,76.92,77.05,3300.0,64.1442,64.2359,64.0776,64.1859,3300.0
2009-06-10 14:20:00,77.14,77.18,77.05,77.11,2400.0,64.2609,64.2942,64.1859,64.2359,2400.0
2009-06-10 14:25:00,77.11,77.27,77.06,77.1,3800.0,64.2359,64.3692,64.1942,64.2276,3800.0
2009-06-10 14:30:00,77.11,77.19,76.98,77.18,7200.0,64.2359,64.3025,64.1276,64.2942,7200.0
2009-06-10 14:35:00,77.2,77.46,77.13,77.28,4600.0,64.3109,64.5274,64.2525,64.3775,4600.0
2009-06-10 14:40:00,77.23,77.26,77.13,77.23,5700.0,64.3358,64.3608,64.2525,64.3358,5700.0
2009-06-10 14:45:00,77.22,77.41,77.2,77.41,4100.0,64.3275,64.4858,64.3109,64.4858,4100.0
2009-06-10 14:50:00,77.37,77.64,77.34,77.52,5800.0,64.4525,64.6774,64.4275,64.5774,5800.0
2009-06-10 14:55:00,77.57,77.74,77.42,77.59,21100.0,64.6191,64.7607,64.4941,64.6357,21100.0
2009-06-10 15:00:00,77.59,77.75,77.54,77.75,22100.0,64.6357,64.769,64.5941,64.769,22100.0
2009-06-10 15:05:00,77.78,77.85,77.6,77.77,13100.0,64.794,64.8523,64.6441,64.7857,13100.0
2009-06-10 15:10:00,77.73,77.89,77.7,77.83,7000.0,64.7524,64.8857,64.7274,64.8357,7000.0
2009-06-10 15:15:00,77.81,77.93,77.66,77.82,9400.0,64.819,64.919,64.6941,64.8273,9400.0
2009-06-10 15:20:00,77.85,78.02,77.85,77.88,6000.0,64.8523,64.994,64.8523,64.8773,6000.0
2009-06-10 15:25:00,77.91,78.03,77.83,77.9,7600.0,64.9023,65.0023,64.8357,64.894,7600.0
2009-06-10 15:30:00,77.97,78.27,77.97,78.08,12500.0,64.9523,65.2022,64.9523,65.0439,12500.0
2009-06-10 15:35:00,78.1,78.33,78.1,78.22,11600.0,65.0606,65.2522,65.0606,65.1606,11600.0
2009-06-10 15:40:00,78.24,78.33,78.07,78.33,14000.0,65.1772,65.2522,65.0356,65.2522,14000.0
2009-06-10 15:45:00,78.35,78.47,78.24,78.3,15200.0,65.2689,65.3688,65.1772,65.2272,15200.0
2009-06-10 15:50:00,78.34,78.38,78.2,78.38,12800.0,65.2605,65.2938,65.1439,65.2938,12800.0
2009-06-10 15:55:00,78.36,78.43,78.2,78.43,19300.0,65.2772,65.3355,65.1439,65.3355,19300.0
2009-06-11 09:30:00,77.85,77.85,76.26,77.35,28700.0,64.8523,64.8523,63.5278,64.4358,28700.0
2009-06-11 09:35:00,77.39,77.79,76.57,76.7,21300.0,64.4691,64.8024,63.786,63.8943,21300.0
2009-06-11 09:40:00,76.7,76.93,75.91,75.91,23200.0,63.8943,64.0859,63.2362,63.2362,23200.0
2009-06-11 09:45:00,76.02,76.95,75.97,76.57,26300.0,63.3279,64.1026,63.2862,63.786,26300.0
2009-06-11 09:50:00,76.61,76.69,76.56,76.68,4500.0,63.8194,63.886,63.7777,63.8777,4500.0
2009-06-11 09:55:00,76.66,77.07,76.64,76.9,17400.0,63.861,64.2026,63.8444,64.0609,17400.0
2009-06-11 10:00:00,76.9,76.94,76.55,76.55,4800.0,64.0609,64.0943,63.7694,63.7694,4800.0
2009-06-11 10:05:00,76.54,76.99,76.44,76.99,11800.0,63.761,64.1359,63.6777,64.1359,11800.0
2009-06-11 10:10:00,76.89,77.05,76.6,76.75,6900.0,64.0526,64.1859,63.811,63.936,6900.0
2009-06-11 10:15:00,76.78,76.88,76.51,76.69,14900.0,63.961,64.0443,63.7361,63.886,14900.0
2009-06-11 10:20:00,76.71,76.74,76.44,76.59,8000.0,63.9027,63.9277,63.6777,63.8027,8000.0
2009-06-11 10:25:00,76.63,76.63,76.46,76.48,19700.0,63.836,63.836,63.6944,63.7111,19700.0
2009-06-11 10:30:00,76.55,76.59,75.97,76.05,20500.0,63.7694,63.8027,63.2862,63.3529,20500.0
2009-06-11 10:35:00,76.03,76.13,75.78,75.81,6400.0,63.3362,63.4195,63.1279,63.1529,6400.0
2009-06-11 10:40:00,75.81,76.18,75.72,76.03,9200.0,63.1529,63.4612,63.078,63.3362,9200.0
2009-06-11 10:45:00,75.99,76.45,75.99,76.45,6300.0,63.3029,63.6861,63.3029,63.6861,6300.0
2009-06-11 10:50:00,76.45,76.55,76.33,76.53,7100.0,63.6861,63.7694,63.5861,63.7527,7100.0
2009-06-11 10:55:00,76.47,76.47,76.12,76.17,10700.0,63.7027,63.7027,63.4112,63.4528,10700.0
2009-06-11 11:00:00,76.13,76.33,76.03,76.19,10500.0,63.4195,63.5861,63.3362,63.4695,10500.0
2009-06-11 11:05:00,76.24,76.51,76.23,76.36,7300.0,63.5111,63.7361,63.5028,63.6111,7300.0
2009-06-11 11:10:00,76.42,76.55,76.38,76.53,4800.0,63.6611,63.7694,63.6278,63.7527,4800.0
2009-06-11 11:15:00,76.49,76.54,76.32,76.47,6500.0,63.7194,63.761,63.5778,63.7027,6500.0
2009-06-11 11:20:00,76.5,76.56,76.39,76.43,10900.0,63.7277,63.7777,63.6361,63.6694,10900.0
2009-06-11 11:25:00,76.42,76.49,76.39,76.49,7800.0,63.6611,63.7194,63.6361,63.7194,7800.0
2009-06-11 11:30:00,76.5,76.59,76.49,76.49,3800.0,63.7277,63.8027,63.7194,63.7194,3800.0
2009-06-11 11:35:00,76.46,76.5,76.46,76.49,4400.0,63.6944,63.7277,63.6944,63.7194,4400.0
2009-06-11 11:40:00,76.48,76.55,76.33,76.44,5400.0,63.7111,63.7694,63.5861,63.6777,5400.0
2009-06-11 11:45:00,76.36,76.52,76.27,76.52,18200.0,63.6111,63.7444,63.5361,63.7444,18200.0
2009-06-11 11:50:00,76.46,76.58,76.35,76.58,3500.0,63.6944,63.7944,63.6028,63.7944,3500.0
2009-06-11 11:55:00,76.59,76.79,76.49,76.6,13400.0,63.8027,63.9693,63.7194,63.811,13400.0
2009-06-11 12:00:00,76.6,76.64,76.49,76.59,6600.0,63.811,63.8444,63.7194,63.8027,6600.0
2009-06-11 12:05:00,76.6,76.62,76.5,76.55,5100.0,63.811,63.8277,63.7277,63.7694,5100.0
2009-06-11 12:10:00,76.55,76.62,76.5,76.62,16400.0,63.7694,63.8277,63.7277,63.8277,16400.0
2009-06-11 12:15:00,76.63,76.73,76.54,76.62,8200.0,63.836,63.9193,63.761,63.8277,8200.0
2009-06-11 12:20:00,76.65,76.77,76.65,76.77,5000.0,63.8527,63.9526,63.8527,63.9526,5000.0
2009-06-11 12:25:00,76.72,76.79,76.65,76.75,5300.0,63.911,63.9693,63.8527,63.936,5300.0
2009-06-11 12:30:00,76.73,76.93,76.65,76.9,6300.0,63.9193,64.0859,63.8527,64.0609,6300.0
2009-06-11 12:35:00,76.87,76.89,76.7,76.73,2600.0,64.036,64.0526,63.8943,63.9193,2600.0
2009-06-11 12:40:00,76.71,76.72,76.62,76.67,3000.0,63.9027,63.911,63.8277,63.8693,3000.0
2009-06-11 12:45:00,76.67,76.8,76.67,76.76,600.0,63.8693,63.9776,63.8693,63.9443,600.0
2009-06-11 12:50:00,76.76,76.76,76.64,76.69,3800.0,63.9443,63.9443,63.8444,63.886,3800.0
2009-06-11 12:55:00,76.72,76.93,76.72,76.93,1900.0,63.911,64.0859,63.911,64.0859,1900.0
2009-06-11 13:00:00,76.96,77.27,76.93,77.12,9300.0,64.1109,64.3692,64.0859,64.2442,9300.0
2009-06-11 13:05:00,77.08,77.2,77.07,77.1,6800.0,64.2109,64.3109,64.2026,64.2276,6800.0
2009-06-11 13:10:00,77.14,77.36,77.14,77.24,10200.0,64.2609,64.4441,64.2609,64.3442,10200.0
2009-06-11 13:15:00,77.24,77.53,77.23,77.48,12400.0,64.3442,64.5858,64.3358,64.5441,12400.0
2009-06-11 13:20:00,77.49,77.8,77.49,77.77,11400.0,64.5524,64.8107,64.5524,64.7857,11400.0
2009-06-11 13:25:00,77.78,78.35,77.77,78.35,29600.0,64.794,65.2689,64.7857,65.2689,29600.0
2009-06-11 13:30:00,78.29,78.45,78.24,78.45,12800.0,65.2189,65.3522,65.1772,65.3522,12800.0
2009-06-11 13:35:00,78.41,78.5,78.25,78.25,17500.0,65.3188,65.3938,65.1856,65.1856,17500.0
2009-06-11 13:40:00,78.26,78.26,78.05,78.19,7100.0,65.1939,65.1939,65.0189,65.1356,7100.0
2009-06-11 13:45:00,78.22,78.59,78.14,78.59,22300.0,65.1606,65.4688,65.0939,65.4688,22300.0
2009-06-11 13:50:00,78.59,78.81,78.46,78.8,28400.0,65.4688,65.6521,65.3605,65.6437,28400.0
2009-06-11 13:55:00,78.74,78.88,78.74,78.76,13600.0,65.5937,65.7104,65.5937,65.6104,13600.0
2009-06-11 14:00:00,78.76,78.78,78.47,78.64,18700.0,65.6104,65.6271,65.3688,65.5104,18700.0
2009-06-11 14:05:00,78.67,78.69,78.58,78.65,12800.0,65.5354,65.5521,65.4605,65.5188,12800.0
2009-06-11 14:10:00,78.65,78.75,78.61,78.74,16900.0,65.5188,65.6021,65.4854,65.5937,16900.0
2009-06-11 14:15:00,78.69,78.88,78.67,78.86,13400.0,65.5521,65.7104,65.5354,65.6937,13400.0
2009-06-11 14:20:00,78.85,78.93,78.78,78.8,12800.0,65.6854,65.752,65.6271,65.6437,12800.0
2009-06-11 14:25:00,78.84,79.04,78.83,78.99,10800.0,65.677,65.8437,65.6687,65.802,10800.0
2009-06-11 14:30:00,79.02,79.2,79.01,79.05,15200.0,65.827,65.9769,65.8187,65.852,15200.0
2009-06-11 14:35:00,79.06,79.15,78.9,78.96,16700.0,65.8603,65.9353,65.727,65.777,16700.0
2009-06-11 14:40:00,78.95,79.04,78.94,79.02,9900.0,65.7687,65.8437,65.7603,65.827,9900.0
2009-06-11 14:45:00,79.0,79.22,78.93,79.1,12700.0,65.8103,65.9936,65.752,65.8936,12700.0
2009-06-11 14:50:00,79.13,79.32,79.11,79.29,11600.0,65.9186,66.0769,65.902,66.0519,11600.0
2009-06-11 14:55:00,79.32,79.48,79.22,79.33,13800.0,66.0769,66.2102,65.9936,66.0852,13800.0
2009-06-11 15:00:00,79.36,79.37,79.12,79.3,13100.0,66.1102,66.1186,65.9103,66.0602,13100.0
2009-06-11 15:05:00,79.23,79.3,79.16,79.29,11400.0,66.0019,66.0602,65.9436,66.0519,11400.0
2009-06-11 15:10:00,79.28,79.42,79.25,79.35,17600.0,66.0436,66.1602,66.0186,66.1019,17600.0
2009-06-11 15:15:00,79.35,79.47,79.29,79.33,11200.0,66.1019,66.2019,66.0519,66.0852,11200.0
2009-06-11 15:20:00,79.33,79.34,79.19,79.25,11200.0,66.0852,66.0936,65.9686,66.0186,11200.0
2009-06-11 15:25:00,79.24,79.37,79.23,79.3,15300.0,66.0103,66.1186,66.0019,66.0602,15300.0
2009-06-11 15:30:00,79.3,79.39,79.21,79.26,36600.0,66.0602,66.1352,65.9853,66.0269,36600.0
2009-06-11 15:35:00,79.3,79.46,79.24,79.43,28800.0,66.0602,66.1935,66.0103,66.1685,28800.0
2009-06-11 15:40:00,79.43,79.73,79.43,79.57,53400.0,66.1685,66.4185,66.1685,66.2852,53400.0
2009-06-11 15:45:00,79.6,79.61,79.31,79.35,37400.0,66.3102,66.3185,66.0686,66.1019,37400.0
2009-06-11 15:50:00,79.37,79.55,79.26,79.4,49200.0,66.1186,66.2685,66.0269,66.1435,49200.0
2009-06-11 15:55:00,79.37,79.51,79.25,79.42,100400.0,66.1186,66.2352,66.0186,66.1602,100400.0
2009-06-12 09:30:00,79.54,80.55,79.1,80.02,13100.0,66.2602,67.1015,65.8936,66.66,13100.0
2009-06-12 09:35:00,80.0,80.14,79.27,79.94,28000.0,66.6434,66.76,66.0353,66.5934,28000.0
2009-06-12 09:40:00,79.96,80.38,79.7,80.08,59900.0,66.6101,66.9599,66.3935,66.71,59900.0
2009-06-12 09:45:00,80.14,81.2,80.07,80.88,68400.0,66.76,67.643,66.7017,67.3765,68400.0
2009-06-12 09:50:00,80.91,81.26,80.88,81.0,19900.0,67.4014,67.693,67.3765,67.4764,19900.0
2009-06-12 09:55:00,80.94,81.1,80.7,80.93,26100.0,67.4264,67.5597,67.2265,67.4181,26100.0
2009-06-12 10:00:00,80.92,80.97,80.44,80.79,33700.0,67.4098,67.4514,67.0099,67.3015,33700.0
2009-06-12 10:05:00,80.78,80.88,80.5,80.76,10900.0,67.2931,67.3765,67.0599,67.2765,10900.0
2009-06-12 10:10:00,80.79,80.92,80.5,80.85,16500.0,67.3015,67.4098,67.0599,67.3515,16500.0
2009-06-12 10:15:00,80.85,80.91,80.74,80.74,7100.0,67.3515,67.4014,67.2598,67.2598,7100.0
2009-06-12 10:20:00,80.72,80.88,80.56,80.81,21000.0,67.2432,67.3765,67.1099,67.3181,21000.0
2009-06-12 10:25:00,80.78,80.89,80.53,80.53,15200.0,67.2931,67.3848,67.0849,67.0849,15200.0
2009-06-12 10:30:00,80.51,80.78,80.5,80.75,14100.0,67.0682,67.2931,67.0599,67.2682,14100.0
2009-06-12 10:35:00,80.74,81.05,80.72,81.05,10700.0,67.2598,67.5181,67.2432,67.5181,10700.0
2009-06-12 10:40:00,81.09,81.29,81.01,81.28,10800.0,67.5514,67.718,67.4847,67.7097,10800.0
2009-06-12 10:45:00,81.29,81.65,81.27,81.64,14100.0,67.718,68.0179,67.7013,68.0096,14100.0
2009-06-12 10:50:00,81.65,82.42,81.65,82.34,27800.0,68.0179,68.6593,68.0179,68.5927,27800.0
2009-06-12 10:55:00,82.35,82.49,82.13,82.13,15000.0,68.601,68.7176,68.4178,68.4178,15000.0
2009-06-12 11:00:00,82.13,82.23,81.95,81.95,12600.0,68.4178,68.5011,68.2678,68.2678,12600.0
2009-06-12 11:05:00,81.96,82.0,81.63,81.63,63100.0,68.2761,68.3095,68.0012,68.0012,63100.0
2009-06-12 11:10:00,81.57,81.83,81.57,81.58,7300.0,67.9513,68.1678,67.9513,67.9596,7300.0
2009-06-12 11:15:00,81.58,81.6,81.39,81.46,10300.0,67.9596,67.9762,67.8013,67.8596,10300.0
2009-06-12 11:20:00,81.47,81.49,81.42,81.43,5500.0,67.8679,67.8846,67.8263,67.8346,5500.0
2009-06-12 11:25:00,81.39,81.51,81.3,81.51,5700.0,67.8013,67.9013,67.7263,67.9013,5700.0
2009-06-12 11:30:00,81.51,81.61,81.44,81.6,2300.0,67.9013,67.9846,67.843,67.9762,2300.0
2009-06-12 11:35:00,81.61,81.62,81.4,81.47,2900.0,67.9846,67.9929,67.8096,67.8679,2900.0
2009-06-12 11:40:00,81.45,81.49,81.41,81.47,6600.0,67.8513,67.8846,67.818,67.8679,6600.0
2009-06-12 11:45:00,81.5,81.75,81.46,81.7,17100.0,67.8929,68.1012,67.8596,68.0595,17100.0
2009-06-12 11:50:00,81.74,82.0,81.7,81.98,9900.0,68.0929,68.3095,68.0595,68.2928,9900.0
2009-06-12 11:55:00,81.93,81.95,81.77,81.86,3700.0,68.2511,68.2678,68.1179,68.1928,3700.0
2009-06-12 12:00:00,81.87,82.08,81.87,82.08,4000.0,68.2012,68.3761,68.2012,68.3761,4000.0
2009-06-12 12:05:00,82.01,82.13,81.93,82.13,5000.0,68.3178,68.4178,68.2511,68.4178,5000.0
2009-06-12 12:10:00,82.13,82.22,82.13,82.15,3100.0,68.4178,68.4927,68.4178,68.4344,3100.0
2009-06-12 12:15:00,82.16,82.2,82.03,82.15,4100.0,68.4427,68.4761,68.3344,68.4344,4100.0
2009-06-12 12:20:00,82.15,82.15,81.99,82.1,3400.0,68.4344,68.4344,68.3011,68.3928,3400.0
2009-06-12 12:25:00,82.09,82.19,81.95,81.97,7600.0,68.3844,68.4677,68.2678,68.2845,7600.0
2009-06-12 12:30:00,81.99,82.0,81.7,81.77,14300.0,68.3011,68.3095,68.0595,68.1179,14300.0
2009-06-12 12:35:00,81.75,81.89,81.75,81.89,5800.0,68.1012,68.2178,68.1012,68.2178,5800.0
2009-06-12 12:40:00,81.9,81.97,81.9,81.93,2800.0,68.2262,68.2845,68.2262,68.2511,2800.0
2009-06-12 12:45:00,81.96,82.17,81.95,82.12,3900.0,68.2761,68.4511,68.2678,68.4094,3900.0
2009-06-12 12:50:00,82.01,82.09,81.85,81.93,8800.0,68.3178,68.3844,68.1845,68.2511,8800.0
2009-06-12 12:55:00,81.99,82.31,81.99,82.31,5000.0,68.3011,68.5677,68.3011,68.5677,5000.0
2009-06-12 13:00:00,82.35,82.51,82.35,82.43,4600.0,68.601,68.7343,68.601,68.6677,4600.0
2009-06-12 13:05:00,82.43,82.44,82.24,82.25,5300.0,68.6677,68.676,68.5094,68.5177,5300.0
2009-06-12 13:10:00,82.35,82.35,82.19,82.2,6800.0,68.601,68.601,68.4677,68.4761,6800.0
2009-06-12 13:15:00,82.21,82.37,82.14,82.24,8000.0,68.4844,68.6177,68.4261,68.5094,8000.0
2009-06-12 13:20:00,82.24,82.41,82.24,82.35,5400.0,68.5094,68.651,68.5094,68.601,5400.0
2009-06-12 13:25:00,82.35,82.37,82.31,82.35,2300.0,68.601,68.6177,68.5677,68.601,2300.0
2009-06-12 13:30:00,82.25,82.47,82.25,82.47,5900.0,68.5177,68.701,68.5177,68.701,5900.0
2009-06-12 13:35:00,82.42,82.65,82.36,82.52,4400.0,68.6593,68.8509,68.6094,68.7426,4400.0
2009-06-12 13:40:00,82.51,82.7,82.51,82.54,9900.0,68.7343,68.8926,68.7343,68.7593,9900.0
2009-06-12 13:45:00,82.53,82.74,82.53,82.67,5400.0,68.751,68.9259,68.751,68.8676,5400.0
2009-06-12 13:50:00,82.69,82.82,82.66,82.74,10400.0,68.8843,68.9926,68.8593,68.9259,10400.0
2009-06-12 13:55:00,82.76,82.84,82.71,82.84,7600.0,68.9426,69.0092,68.9009,69.0092,7600.0
2009-06-12 14:00:00,82.86,82.89,82.64,82.64,10700.0,69.0259,69.0509,68.8426,68.8426,10700.0
2009-06-12 14:05:00,82.69,82.76,82.59,82.76,4200.0,68.8843,68.9426,68.801,68.9426,4200.0
2009-06-12 14:10:00,82.74,82.76,82.66,82.68,5700.0,68.9259,68.9426,68.8593,68.8759,5700.0
2009-06-12 14:15:00,82.7,82.76,82.61,82.62,7100.0,68.8926,68.9426,68.8176,68.8259,7100.0
2009-06-12 14:20:00,82.61,82.85,82.61,82.79,12200.0,68.8176,69.0175,68.8176,68.9676,12200.0
2009-06-12 14:25:00,82.8,82.84,82.68,82.82,14700.0,68.9759,69.0092,68.8759,68.9926,14700.0
2009-06-12 14:30:00,82.82,83.11,82.82,83.04,11300.0,68.9926,69.2341,68.9926,69.1758,11300.0
2009-06-12 14:35:00,83.05,83.05,82.93,83.03,5600.0,69.1842,69.1842,69.0842,69.1675,5600.0
2009-06-12 14:40:00,83.01,83.49,83.01,83.44,12400.0,69.1508,69.5507,69.1508,69.509,12400.0
2009-06-12 14:45:00,83.4,83.53,83.3,83.31,17400.0,69.4757,69.584,69.3924,69.4007,17400.0
2009-06-12 14:50:00,83.36,83.38,83.22,83.31,12700.0,69.4424,69.4591,69.3258,69.4007,12700.0
2009-06-12 14:55:00,83.31,83.4,83.24,83.31,11100.0,69.4007,69.4757,69.3424,69.4007,11100.0
2009-06-12 15:00:00,83.32,83.44,83.28,83.4,14400.0,69.4091,69.509,69.3758,69.4757,14400.0
2009-06-12 15:05:00,83.4,83.51,83.35,83.39,12300.0,69.4757,69.5674,69.4341,69.4674,12300.0
2009-06-12 15:10:00,83.41,83.73,83.41,83.54,12600.0,69.484,69.7506,69.484,69.5923,12600.0
2009-06-12 15:15:00,83.55,83.64,83.52,83.54,12300.0,69.6007,69.6756,69.5757,69.5923,12300.0
2009-06-12 15:20:00,83.58,83.65,83.5,83.54,17000.0,69.6257,69.684,69.559,69.5923,17000.0
2009-06-12 15:25:00,83.56,83.69,83.51,83.69,16400.0,69.609,69.7173,69.5674,69.7173,16400.0
2009-06-12 15:30:00,83.69,83.77,83.56,83.56,26300.0,69.7173,69.7839,69.609,69.609,26300.0
2009-06-12 15:35:00,83.53,83.53,83.05,83.05,23600.0,69.584,69.584,69.1842,69.1842,23600.0
2009-06-12 15:40:00,83.07,83.17,83.05,83.09,32900.0,69.2008,69.2841,69.1842,69.2175,32900.0
2009-06-12 15:45:00,83.06,83.08,82.88,82.89,39500.0,69.1925,69.2091,69.0425,69.0509,39500.0
2009-06-12 15:50:00,82.89,83.16,82.82,82.88,35200.0,69.0509,69.2758,68.9926,69.0425,35200.0
2009-06-12 15:55:00,82.89,83.5,82.88,83.43,48100.0,69.0509,69.559,69.0425,69.5007,48100.0
2009-06-15 09:30:00,82.79,82.79,81.43,82.02,14900.0,68.9676,68.9676,67.8346,68.3261,14900.0
2009-06-15 09:35:00,81.94,82.17,81.77,81.93,70100.0,68.2595,68.4511,68.1179,68.2511,70100.0
2009-06-15 09:40:00,81.88,81.99,81.75,81.75,10900.0,68.2095,68.3011,68.1012,68.1012,10900.0
2009-06-15 09:45:00,81.75,81.93,81.64,81.7,77800.0,68.1012,68.2511,68.0096,68.0595,77800.0
2009-06-15 09:50:00,81.68,81.87,81.6,81.77,4700.0,68.0429,68.2012,67.9762,68.1179,4700.0
2009-06-15 09:55:00,81.72,82.34,81.66,82.33,13300.0,68.0762,68.5927,68.0262,68.5844,13300.0
2009-06-15 10:00:00,82.32,82.52,82.15,82.39,14900.0,68.576,68.7426,68.4344,68.6343,14900.0
2009-06-15 10:05:00,82.35,82.72,82.22,82.67,8200.0,68.601,68.9092,68.4927,68.8676,8200.0
2009-06-15 10:10:00,82.63,83.05,82.63,82.76,8500.0,68.8343,69.1842,68.8343,68.9426,8500.0
2009-06-15 10:15:00,82.64,82.83,82.61,82.68,4600.0,68.8426,69.0009,68.8176,68.8759,4600.0
2009-06-15 10:20:00,82.7,82.8,82.68,82.77,9800.0,68.8926,68.9759,68.8759,68.9509,9800.0
2009-06-15 10:25:00,82.72,82.86,82.68,82.86,4600.0,68.9092,69.0259,68.8759,69.0259,4600.0
2009-06-15 10:30:00,82.83,82.83,82.4,82.47,7600.0,69.0009,69.0009,68.6427,68.701,7600.0
2009-06-15 10:35:00,82.41,82.46,82.03,82.03,6000.0,68.651,68.6927,68.3344,68.3344,6000.0
2009-06-15 10:40:00,82.06,82.2,81.98,82.02,7600.0,68.3594,68.4761,68.2928,68.3261,7600.0
2009-06-15 10:45:00,82.02,82.06,81.9,81.96,7400.0,68.3261,68.3594,68.2262,68.2761,7400.0
2009-06-15 10:50:00,81.99,82.14,81.96,81.97,9000.0,68.3011,68.4261,68.2761,68.2845,9000.0
2009-06-15 10:55:00,81.97,82.01,81.86,81.89,3500.0,68.2845,68.3178,68.1928,68.2178,3500.0
2009-06-15 11:00:00,81.88,81.91,81.65,81.68,6600.0,68.2095,68.2345,68.0179,68.0429,6600.0
2009-06-15 11:05:00,81.66,81.76,81.63,81.68,6100.0,68.0262,68.1095,68.0012,68.0429,6100.0
2009-06-15 11:10:00,81.61,81.61,81.52,81.59,4300.0,67.9846,67.9846,67.9096,67.9679,4300.0
2009-06-15 11:15:00,81.58,81.66,81.5,81.56,6600.0,67.9596,68.0262,67.8929,67.9429,6600.0
2009-06-15 11:20:00,81.56,81.59,81.5,81.54,5300.0,67.9429,67.9679,67.8929,67.9263,5300.0
2009-06-15 11:25:00,81.5,81.59,81.5,81.53,2100.0,67.8929,67.9679,67.8929,67.9179,2100.0
2009-06-15 11:30:00,81.53,81.75,81.53,81.66,3700.0,67.9179,68.1012,67.9179,68.0262,3700.0
2009-06-15 11:35:00,81.66,81.75,81.58,81.68,7100.0,68.0262,68.1012,67.9596,68.0429,7100.0
2009-06-15 11:40:00,81.68,81.9,81.66,81.9,6000.0,68.0429,68.2262,68.0262,68.2262,6000.0
2009-06-15 11:45:00,81.9,82.06,81.9,82.0,15700.0,68.2262,68.3594,68.2262,68.3095,15700.0
2009-06-15 11:50:00,82.01,82.04,81.99,82.04,17000.0,68.3178,68.3428,68.3011,68.3428,17000.0
2009-06-15 11:55:00,82.0,82.09,82.0,82.0,2600.0,68.3095,68.3844,68.3095,68.3095,2600.0
2009-06-15 12:00:00,82.01,82.13,82.0,82.12,15400.0,68.3178,68.4178,68.3095,68.4094,15400.0
2009-06-15 12:05:00,82.13,82.3,82.13,82.25,6000.0,68.4178,68.5594,68.4178,68.5177,6000.0
2009-06-15 12:10:00,82.22,82.26,82.2,82.25,4800.0,68.4927,68.526,68.4761,68.5177,4800.0
2009-06-15 12:15:00,82.25,82.27,82.25,82.27,3300.0,68.5177,68.5344,68.5177,68.5344,3300.0
2009-06-15 12:20:00,82.26,82.27,82.25,82.26,4300.0,68.526,68.5344,68.5177,68.526,4300.0
2009-06-15 12:25:00,82.26,82.28,82.25,82.25,5900.0,68.526,68.5427,68.5177,68.5177,5900.0
2009-06-15 12:30:00,82.25,82.39,82.25,82.38,6300.0,68.5177,68.6343,68.5177,68.626,6300.0
2009-06-15 12:35:00,82.38,82.51,82.35,82.48,5600.0,68.626,68.7343,68.601,68.7093,5600.0
2009-06-15 12:40:00,82.47,82.47,82.41,82.41,4200.0,68.701,68.701,68.651,68.651,4200.0
2009-06-15 12:45:00,82.38,82.43,82.36,82.43,4900.0,68.626,68.6677,68.6094,68.6677,4900.0
2009-06-15 12:50:00,82.43,82.43,82.35,82.36,2800.0,68.6677,68.6677,68.601,68.6094,2800.0
2009-06-15 12:55:00,82.39,82.53,82.39,82.53,1400.0,68.6343,68.751,68.6343,68.751,1400.0
2009-06-15 13:00:00,82.55,82.55,82.25,82.26,12300.0,68.7676,68.7676,68.5177,68.526,12300.0
2009-06-15 13:05:00,82.25,82.33,82.25,82.33,4500.0,68.5177,68.5844,68.5177,68.5844,4500.0
2009-06-15 13:10:00,82.27,82.55,82.27,82.55,5900.0,68.5344,68.7676,68.5344,68.7676,5900.0
2009-06-15 13:15:00,82.53,82.54,82.43,82.43,1600.0,68.751,68.7593,68.6677,68.6677,1600.0
2009-06-15 13:20:00,82.39,82.45,82.36,82.39,800.0,68.6343,68.6843,68.6094,68.6343,800.0
2009-06-15 13:25:00,82.41,82.42,82.26,82.26,5300.0,68.651,68.6593,68.526,68.526,5300.0
2009-06-15 13:30:00,82.29,82.29,82.13,82.19,3100.0,68.551,68.551,68.4178,68.4677,3100.0
2009-06-15 13:35:00,82.22,82.25,81.99,81.99,5900.0,68.4927,68.5177,68.3011,68.3011,5900.0
2009-06-15 13:40:00,82.01,82.09,82.0,82.01,3900.0,68.3178,68.3844,68.3095,68.3178,3900.0
2009-06-15 13:45:00,82.01,82.12,81.95,82.12,8200.0,68.3178,68.4094,68.2678,68.4094,8200.0
2009-06-15 13:50:00,82.16,82.28,81.98,82.0,6900.0,68.4427,68.5427,68.2928,68.3095,6900.0
2009-06-15 13:55:00,82.03,82.04,81.94,81.95,2700.0,68.3344,68.3428,68.2595,68.2678,2700.0
2009-06-15 14:00:00,82.0,82.04,81.98,82.01,2400.0,68.3095,68.3428,68.2928,68.3178,2400.0
2009-06-15 14:05:00,82.01,82.02,81.9,81.93,11900.0,68.3178,68.3261,68.2262,68.2511,11900.0
2009-06-15 14:10:00,81.93,81.93,81.84,81.84,1400.0,68.2511,68.2511,68.1762,68.1762,1400.0
2009-06-15 14:15:00,81.86,81.91,81.83,81.89,2300.0,68.1928,68.2345,68.1678,68.2178,2300.0
2009-06-15 14:20:00,81.88,81.89,81.86,81.86,1100.0,68.2095,68.2178,68.1928,68.1928,1100.0
2009-06-15 14:25:00,81.88,82.0,81.88,81.98,1900.0,68.2095,68.3095,68.2095,68.2928,1900.0
2009-06-15 14:30:00,81.95,81.99,81.88,81.97,3600.0,68.2678,68.3011,68.2095,68.2845,3600.0
2009-06-15 14:35:00,81.99,82.0,81.85,82.0,6300.0,68.3011,68.3095,68.1845,68.3095,6300.0
2009-06-15 14:40:00,81.97,81.98,81.67,81.72,3200.0,68.2845,68.2928,68.0346,68.0762,3200.0
2009-06-15 14:45:00,81.74,81.8,81.71,81.8,3300.0,68.0929,68.1429,68.0679,68.1429,3300.0
2009-06-15 14:50:00,81.77,81.79,81.64,81.68,3200.0,68.1179,68.1345,68.0096,68.0429,3200.0
2009-06-15 14:55:00,81.69,81.82,81.69,81.82,6000.0,68.0512,68.1595,68.0512,68.1595,6000.0
2009-06-15 15:00:00,81.82,81.86,81.76,81.86,8400.0,68.1595,68.1928,68.1095,68.1928,8400.0
2009-06-15 15:05:00,81.86,81.9,81.83,81.86,19600.0,68.1928,68.2262,68.1678,68.1928,19600.0
2009-06-15 15:10:00,81.86,81.95,81.83,81.84,13300.0,68.1928,68.2678,68.1678,68.1762,13300.0
2009-06-15 15:15:00,81.84,81.89,81.76,81.83,14400.0,68.1762,68.2178,68.1095,68.1678,14400.0
2009-06-15 15:20:00,81.83,81.95,81.83,81.85,12000.0,68.1678,68.2678,68.1678,68.1845,12000.0
2009-06-15 15:25:00,81.83,81.94,81.83,81.89,5700.0,68.1678,68.2595,68.1678,68.2178,5700.0
2009-06-15 15:30:00,81.89,81.93,81.82,81.86,6400.0,68.2178,68.2511,68.1595,68.1928,6400.0
2009-06-15 15:35:00,81.86,82.09,81.8,81.89,12800.0,68.1928,68.3844,68.1429,68.2178,12800.0
2009-06-15 15:40:00,81.87,81.88,81.76,81.83,12900.0,68.2012,68.2095,68.1095,68.1678,12900.0
2009-06-15 15:45:00,81.82,81.91,81.82,81.91,26400.0,68.1595,68.2345,68.1595,68.2345,26400.0
2009-06-15 15:50:00,81.9,81.91,81.83,81.9,23800.0,68.2262,68.2345,68.1678,68.2262,23800.0
2009-06-15 15:55:00,81.91,82.11,81.9,82.04,32700.0,68.2345,68.4011,68.2262,68.3428,32700.0
2009-06-16 09:30:00,82.46,83.03,81.56,82.02,8700.0,68.6927,69.1675,67.9429,68.3261,8700.0
2009-06-16 09:35:00,82.18,82.93,82.07,82.42,14300.0,68.4594,69.0842,68.3678,68.6593,14300.0
2009-06-16 09:40:00,82.29,82.53,82.2,82.33,8600.0,68.551,68.751,68.4761,68.5844,8600.0
2009-06-16 09:45:00,82.41,83.17,82.41,83.17,13100.0,68.651,69.2841,68.651,69.2841,13100.0
2009-06-16 09:50:00,83.22,83.55,82.98,83.38,13500.0,69.3258,69.6007,69.1258,69.4591,13500.0
2009-06-16 09:55:00,83.36,83.65,83.29,83.35,14700.0,69.4424,69.684,69.3841,69.4341,14700.0
2009-06-16 10:00:00,83.44,83.64,83.35,83.45,12700.0,69.509,69.6756,69.4341,69.5174,12700.0
2009-06-16 10:05:00,83.4,83.82,83.4,83.75,15400.0,69.4757,69.8256,69.4757,69.7673,15400.0
2009-06-16 10:10:00,83.86,84.01,83.56,83.59,13700.0,69.8589,69.9839,69.609,69.634,13700.0
2009-06-16 10:15:00,83.6,83.6,82.99,83.04,11900.0,69.6423,69.6423,69.1342,69.1758,11900.0
2009-06-16 10:20:00,83.05,83.19,82.91,83.08,11800.0,69.1842,69.3008,69.0675,69.2091,11800.0
2009-06-16 10:25:00,83.08,83.29,83.02,83.28,6800.0,69.2091,69.3841,69.1592,69.3758,6800.0
2009-06-16 10:30:00,83.28,83.36,83.22,83.22,6600.0,69.3758,69.4424,69.3258,69.3258,6600.0
2009-06-16 10:35:00,83.17,83.58,83.07,83.58,2400.0,69.2841,69.6257,69.2008,69.6257,2400.0
2009-06-16 10:40:00,83.58,83.72,83.45,83.52,7600.0,69.6257,69.7423,69.5174,69.5757,7600.0
2009-06-16 10:45:00,83.51,83.59,83.38,83.45,5200.0,69.5674,69.634,69.4591,69.5174,5200.0
2009-06-16 10:50:00,83.4,83.49,83.29,83.36,4300.0,69.4757,69.5507,69.3841,69.4424,4300.0
2009-06-16 10:55:00,83.34,83.34,83.15,83.17,5100.0,69.4257,69.4257,69.2675,69.2841,5100.0
2009-06-16 11:00:00,83.19,83.38,83.15,83.38,10000.0,69.3008,69.4591,69.2675,69.4591,10000.0
2009-06-16 11:05:00,83.35,83.4,83.2,83.22,5700.0,69.4341,69.4757,69.3091,69.3258,5700.0
2009-06-16 11:10:00,83.24,83.42,83.24,83.39,4900.0,69.3424,69.4924,69.3424,69.4674,4900.0
2009-06-16 11:15:00,83.44,83.44,83.3,83.33,2700.0,69.509,69.509,69.3924,69.4174,2700.0
2009-06-16 11:20:00,83.29,83.3,83.16,83.22,9600.0,69.3841,69.3924,69.2758,69.3258,9600.0
2009-06-16 11:25:00,83.19,83.35,83.1,83.19,7800.0,69.3008,69.4341,69.2258,69.3008,7800.0
2009-06-16 11:30:00,83.18,83.18,82.65,82.65,20500.0,69.2924,69.2924,68.8509,68.8509,20500.0
2009-06-16 11:35:00,82.65,82.78,82.55,82.75,12500.0,68.8509,68.9592,68.7676,68.9342,12500.0
2009-06-16 11:40:00,82.74,82.79,82.63,82.63,26300.0,68.9259,68.9676,68.8343,68.8343,26300.0
2009-06-16 11:45:00,82.65,82.65,82.25,82.26,3000.0,68.8509,68.8509,68.5177,68.526,3000.0
2009-06-16 11:50:00,82.26,82.28,82.17,82.26,3200.0,68.526,68.5427,68.4511,68.526,3200.0
2009-06-16 11:55:00,82.26,82.28,82.22,82.22,5000.0,68.526,68.5427,68.4927,68.4927,5000.0
2009-06-16 12:00:00,82.24,82.24,82.12,82.22,2600.0,68.5094,68.5094,68.4094,68.4927,2600.0
2009-06-16 12:05:00,82.2,82.22,82.12,82.12,1500.0,68.4761,68.4927,68.4094,68.4094,1500.0
2009-06-16 12:10:00,82.07,82.16,82.01,82.16,2700.0,68.3678,68.4427,68.3178,68.4427,2700.0
2009-06-16 12:15:00,82.07,82.08,82.07,82.07,900.0,68.3678,68.3761,68.3678,68.3678,900.0
2009-06-16 12:20:00,82.09,82.09,82.0,82.03,3300.0,68.3844,68.3844,68.3095,68.3344,3300.0
2009-06-16 12:25:00,82.03,82.03,82.0,82.02,10600.0,68.3344,68.3344,68.3095,68.3261,10600.0
2009-06-16 12:30:00,82.01,82.01,81.54,81.57,30900.0,68.3178,68.3178,67.9263,67.9513,30900.0
2009-06-16 12:35:00,81.64,81.74,81.25,81.3,34900.0,68.0096,68.0929,67.6847,67.7263,34900.0
2009-06-16 12:40:00,81.28,81.31,81.12,81.29,4200.0,67.7097,67.7347,67.5764,67.718,4200.0
2009-06-16 12:45:00,81.22,81.27,81.0,81.0,5000.0,67.6597,67.7013,67.4764,67.4764,5000.0
2009-06-16 12:50:00,80.98,81.24,80.98,81.24,6900.0,67.4598,67.6763,67.4598,67.6763,6900.0
2009-06-16 12:55:00,81.2,81.37,81.18,81.31,16200.0,67.643,67.7846,67.6264,67.7347,16200.0
2009-06-16 13:00:00,81.31,81.36,81.25,81.36,8200.0,67.7347,67.7763,67.6847,67.7763,8200.0
2009-06-16 13:05:00,81.32,81.34,81.28,81.33,1200.0,67.743,67.7597,67.7097,67.7513,1200.0
2009-06-16 13:10:00,81.32,81.41,81.26,81.38,3200.0,67.743,67.818,67.693,67.793,3200.0
2009-06-16 13:15:00,81.37,81.47,81.33,81.37,2100.0,67.7846,67.8679,67.7513,67.7846,2100.0
2009-06-16 13:20:00,81.41,81.41,81.25,81.25,2900.0,67.818,67.818,67.6847,67.6847,2900.0
2009-06-16 13:25:00,81.3,81.47,81.27,81.47,3500.0,67.7263,67.8679,67.7013,67.8679,3500.0
2009-06-16 13:30:00,81.44,81.47,81.32,81.37,2700.0,67.843,67.8679,67.743,67.7846,2700.0
2009-06-16 13:35:00,81.39,81.39,81.29,81.37,4100.0,67.8013,67.8013,67.718,67.7846,4100.0
2009-06-16 13:40:00,81.36,81.61,81.32,81.59,6700.0,67.7763,67.9846,67.743,67.9679,6700.0
2009-06-16 13:45:00,81.6,81.73,81.54,81.68,3900.0,67.9762,68.0845,67.9263,68.0429,3900.0
2009-06-16 13:50:00,81.66,81.67,81.56,81.57,3500.0,68.0262,68.0346,67.9429,67.9513,3500.0
2009-06-16 13:55:00,81.55,81.77,81.47,81.67,5200.0,67.9346,68.1179,67.8679,68.0346,5200.0
2009-06-16 14:00:00,81.58,81.67,81.43,81.5,9300.0,67.9596,68.0346,67.8346,67.8929,9300.0
2009-06-16 14:05:00,81.42,81.72,81.4,81.55,42700.0,67.8263,68.0762,67.8096,67.9346,42700.0
2009-06-16 14:10:00,81.51,81.62,81.48,81.53,9500.0,67.9013,67.9929,67.8763,67.9179,9500.0
2009-06-16 14:15:00,81.53,81.54,81.32,81.44,7800.0,67.9179,67.9263,67.743,67.843,7800.0
2009-06-16 14:20:00,81.47,81.47,81.36,81.36,4400.0,67.8679,67.8679,67.7763,67.7763,4400.0
2009-06-16 14:25:00,81.39,81.4,81.2,81.23,4100.0,67.8013,67.8096,67.643,67.668,4100.0
2009-06-16 14:30:00,81.19,81.36,81.14,81.27,10400.0,67.6347,67.7763,67.593,67.7013,10400.0
2009-06-16 14:35:00,81.29,81.47,81.19,81.44,6600.0,67.718,67.8679,67.6347,67.843,6600.0
2009-06-16 14:40:00,81.42,81.58,81.3,81.4,7700.0,67.8263,67.9596,67.7263,67.8096,7700.0
2009-06-16 14:45:00,81.41,81.43,81.25,81.33,8300.0,67.818,67.8346,67.6847,67.7513,8300.0
2009-06-16 14:50:00,81.38,81.66,81.34,81.63,12600.0,67.793,68.0262,67.7597,68.0012,12600.0
2009-06-16 14:55:00,81.62,81.73,81.54,81.68,25600.0,67.9929,68.0845,67.9263,68.0429,25600.0
2009-06-16 15:00:00,81.73,81.82,81.71,81.74,11000.0,68.0845,68.1595,68.0679,68.0929,11000.0
2009-06-16 15:05:00,81.74,81.9,81.54,81.73,17900.0,68.0929,68.2262,67.9263,68.0845,17900.0
2009-06-16 15:10:00,81.73,81.97,81.68,81.9,11800.0,68.0845,68.2845,68.0429,68.2262,11800.0
2009-06-16 15:15:00,81.9,82.02,81.88,82.01,14700.0,68.2262,68.3261,68.2095,68.3178,14700.0
2009-06-16 15:20:00,82.0,82.15,81.93,82.0,11300.0,68.3095,68.4344,68.2511,68.3095,11300.0
2009-06-16 15:25:00,81.96,82.13,81.9,82.12,23100.0,68.2761,68.4178,68.2262,68.4094,23100.0
2009-06-16 15:30:00,82.07,82.19,81.94,82.02,20200.0,68.3678,68.4677,68.2595,68.3261,20200.0
2009-06-16 15:35:00,81.97,82.04,81.8,81.96,17900.0,68.2845,68.3428,68.1429,68.2761,17900.0
2009-06-16 15:40:00,81.99,82.06,81.95,82.02,26500.0,68.3011,68.3594,68.2678,68.3261,26500.0
2009-06-16 15:45:00,82.03,82.15,81.81,81.81,24300.0,68.3344,68.4344,68.1512,68.1512,24300.0
2009-06-16 15:50:00,81.79,81.81,81.58,81.78,17300.0,68.1345,68.1512,67.9596,68.1262,17300.0
2009-06-16 15:55:00,81.77,81.78,81.44,81.56,29900.0,68.1179,68.1262,67.843,67.9429,29900.0
2009-06-17 09:30:00,80.45,82.14,80.45,82.05,10000.0,67.0182,68.4261,67.0182,68.3511,10000.0
2009-06-17 09:35:00,82.05,82.05,81.29,81.65,14100.0,68.3511,68.3511,67.718,68.0179,14100.0
2009-06-17 09:40:00,81.51,81.51,80.77,80.91,8600.0,67.9013,67.9013,67.2848,67.4014,8600.0
2009-06-17 09:45:00,80.91,80.92,80.47,80.66,13600.0,67.4014,67.4098,67.0349,67.1932,13600.0
2009-06-17 09:50:00,80.66,80.83,80.6,80.63,15700.0,67.1932,67.3348,67.1432,67.1682,15700.0
2009-06-17 09:55:00,80.67,80.78,80.6,80.65,9500.0,67.2015,67.2931,67.1432,67.1849,9500.0
2009-06-17 10:00:00,80.62,80.75,80.6,80.73,16400.0,67.1599,67.2682,67.1432,67.2515,16400.0
2009-06-17 10:05:00,80.75,81.22,80.7,81.22,7900.0,67.2682,67.6597,67.2265,67.6597,7900.0
2009-06-17 10:10:00,81.22,81.3,80.97,81.02,12600.0,67.6597,67.7263,67.4514,67.4931,12600.0
2009-06-17 10:15:00,81.1,81.1,80.89,80.92,7500.0,67.5597,67.5597,67.3848,67.4098,7500.0
2009-06-17 10:20:00,80.91,80.91,80.62,80.64,13000.0,67.4014,67.4014,67.1599,67.1765,13000.0
2009-06-17 10:25:00,80.66,80.8,80.6,80.73,10400.0,67.1932,67.3098,67.1432,67.2515,10400.0
2009-06-17 10:30:00,80.68,80.71,80.6,80.67,13100.0,67.2098,67.2348,67.1432,67.2015,13100.0
2009-06-17 10:35:00,80.61,80.62,80.46,80.56,16800.0,67.1515,67.1599,67.0266,67.1099,16800.0
2009-06-17 10:40:00,80.53,80.53,80.16,80.16,15200.0,67.0849,67.0849,66.7767,66.7767,15200.0
2009-06-17 10:45:00,80.16,80.22,80.0,80.1,10600.0,66.7767,66.8266,66.6434,66.7267,10600.0
2009-06-17 10:50:00,80.11,80.29,80.06,80.25,21300.0,66.735,66.885,66.6934,66.8516,21300.0
2009-06-17 10:55:00,80.25,80.37,80.21,80.32,8900.0,66.8516,66.9516,66.8183,66.9099,8900.0
2009-06-17 11:00:00,80.33,80.67,80.28,80.47,6600.0,66.9183,67.2015,66.8766,67.0349,6600.0
2009-06-17 11:05:00,80.47,80.68,80.44,80.52,6500.0,67.0349,67.2098,67.0099,67.0766,6500.0
2009-06-17 11:10:00,80.51,80.61,80.31,80.37,12200.0,67.0682,67.1515,66.9016,66.9516,12200.0
2009-06-17 11:15:00,80.33,80.52,80.31,80.47,7400.0,66.9183,67.0766,66.9016,67.0349,7400.0
2009-06-17 11:20:00,80.51,80.79,80.51,80.61,6300.0,67.0682,67.3015,67.0682,67.1515,6300.0
2009-06-17 11:25:00,80.69,81.03,80.69,80.93,9800.0,67.2182,67.5014,67.2182,67.4181,9800.0
2009-06-17 11:30:00,80.95,81.23,80.94,81.21,8100.0,67.4348,67.668,67.4264,67.6514,8100.0
2009-06-17 11:35:00,81.19,81.23,81.03,81.14,18500.0,67.6347,67.668,67.5014,67.593,18500.0
2009-06-17 11:40:00,81.18,81.2,81.06,81.1,7500.0,67.6264,67.643,67.5264,67.5597,7500.0
2009-06-17 11:45:00,81.1,81.1,80.85,80.85,10500.0,67.5597,67.5597,67.3515,67.3515,10500.0
2009-06-17 11:50:00,80.85,80.85,80.54,80.57,8800.0,67.3515,67.3515,67.0932,67.1182,8800.0
2009-06-17 11:55:00,80.6,80.65,80.46,80.55,15500.0,67.1432,67.1849,67.0266,67.1015,15500.0
2009-06-17 12:00:00,80.55,80.77,80.55,80.7,8100.0,67.1015,67.2848,67.1015,67.2265,8100.0
2009-06-17 12:05:00,80.74,80.84,80.7,80.84,13300.0,67.2598,67.3431,67.2265,67.3431,13300.0
2009-06-17 12:10:00,80.83,80.95,80.75,80.9,17500.0,67.3348,67.4348,67.2682,67.3931,17500.0
2009-06-17 12:15:00,80.95,81.02,80.88,80.95,5400.0,67.4348,67.4931,67.3765,67.4348,5400.0
2009-06-17 12:20:00,80.97,81.1,80.91,81.1,5500.0,67.4514,67.5597,67.4014,67.5597,5500.0
2009-06-17 12:25:00,81.1,81.13,80.86,80.92,8200.0,67.5597,67.5847,67.3598,67.4098,8200.0
2009-06-17 12:30:00,80.9,80.9,80.69,80.74,8300.0,67.3931,67.3931,67.2182,67.2598,8300.0
2009-06-17 12:35:00,80.72,80.79,80.66,80.79,6100.0,67.2432,67.3015,67.1932,67.3015,6100.0
2009-06-17 12:40:00,80.84,80.92,80.68,80.92,5600.0,67.3431,67.4098,67.2098,67.4098,5600.0
2009-06-17 12:45:00,80.93,80.93,80.69,80.74,9500.0,67.4181,67.4181,67.2182,67.2598,9500.0
2009-06-17 12:50:00,80.72,80.72,80.49,80.49,7700.0,67.2432,67.2432,67.0516,67.0516,7700.0
2009-06-17 12:55:00,80.51,80.55,80.44,80.47,6500.0,67.0682,67.1015,67.0099,67.0349,6500.0
2009-06-17 13:00:00,80.45,80.46,80.35,80.44,9800.0,67.0182,67.0266,66.9349,67.0099,9800.0
2009-06-17 13:05:00,80.44,80.44,80.26,80.3,7100.0,67.0099,67.0099,66.86,66.8933,7100.0
2009-06-17 13:10:00,80.3,80.35,80.2,80.32,12800.0,66.8933,66.9349,66.81,66.9099,12800.0
2009-06-17 13:15:00,80.29,80.29,80.14,80.18,9300.0,66.885,66.885,66.76,66.7933,9300.0
2009-06-17 13:20:00,80.17,80.32,80.11,80.26,8800.0,66.785,66.9099,66.735,66.86,8800.0
2009-06-17 13:25:00,80.25,80.27,80.18,80.19,6100.0,66.8516,66.8683,66.7933,66.8017,6100.0
2009-06-17 13:30:00,80.22,80.31,80.21,80.31,7500.0,66.8266,66.9016,66.8183,66.9016,7500.0
2009-06-17 13:35:00,80.31,80.46,80.31,80.46,4900.0,66.9016,67.0266,66.9016,67.0266,4900.0
2009-06-17 13:40:00,80.43,80.87,80.43,80.62,9800.0,67.0016,67.3681,67.0016,67.1599,9800.0
2009-06-17 13:45:00,80.62,80.76,80.61,80.7,7400.0,67.1599,67.2765,67.1515,67.2265,7400.0
2009-06-17 13:50:00,80.7,80.76,80.47,80.47,8700.0,67.2265,67.2765,67.0349,67.0349,8700.0
2009-06-17 13:55:00,80.5,80.5,80.28,80.36,12400.0,67.0599,67.0599,66.8766,66.9433,12400.0
2009-06-17 14:00:00,80.36,80.38,80.28,80.33,19200.0,66.9433,66.9599,66.8766,66.9183,19200.0
2009-06-17 14:05:00,80.29,80.29,80.06,80.1,17100.0,66.885,66.885,66.6934,66.7267,17100.0
2009-06-17 14:10:00,80.1,80.1,79.89,79.94,12200.0,66.7267,66.7267,66.5517,66.5934,12200.0
2009-06-17 14:15:00,80.01,80.09,79.95,79.99,7400.0,66.6517,66.7183,66.6017,66.635,7400.0
2009-06-17 14:20:00,80.03,80.08,79.99,80.07,7000.0,66.6684,66.71,66.635,66.7017,7000.0
2009-06-17 14:25:00,80.08,80.41,80.04,80.36,15600.0,66.71,66.9849,66.6767,66.9433,15600.0
2009-06-17 14:30:00,80.42,80.42,80.16,80.16,16200.0,66.9933,66.9933,66.7767,66.7767,16200.0
2009-06-17 14:35:00,80.13,80.33,80.1,80.27,15900.0,66.7517,66.9183,66.7267,66.8683,15900.0
2009-06-17 14:40:00,80.27,80.27,79.84,79.85,11500.0,66.8683,66.8683,66.5101,66.5184,11500.0
2009-06-17 14:45:00,79.85,79.85,79.62,79.67,21000.0,66.5184,66.5184,66.3268,66.3685,21000.0
2009-06-17 14:50:00,79.66,79.68,79.44,79.55,22300.0,66.3601,66.3768,66.1769,66.2685,22300.0
2009-06-17 14:55:00,79.58,79.59,79.48,79.48,12000.0,66.2935,66.3018,66.2102,66.2102,12000.0
2009-06-17 15:00:00,79.48,79.52,79.36,79.36,22000.0,66.2102,66.2435,66.1102,66.1102,22000.0
2009-06-17 15:05:00,79.35,79.36,78.91,79.04,35600.0,66.1019,66.1102,65.7354,65.8437,35600.0
2009-06-17 15:10:00,79.04,79.27,79.01,79.1,28100.0,65.8437,66.0353,65.8187,65.8936,28100.0
2009-06-17 15:15:00,79.1,79.16,78.96,79.0,18700.0,65.8936,65.9436,65.777,65.8103,18700.0
2009-06-17 15:20:00,79.0,79.03,78.84,78.91,32600.0,65.8103,65.8353,65.677,65.7354,32600.0
2009-06-17 15:25:00,78.89,78.94,78.46,78.59,34000.0,65.7187,65.7603,65.3605,65.4688,34000.0
2009-06-17 15:30:00,78.57,78.6,78.47,78.49,56300.0,65.4521,65.4771,65.3688,65.3855,56300.0
2009-06-17 15:35:00,78.57,78.59,78.45,78.46,32800.0,65.4521,65.4688,65.3522,65.3605,32800.0
2009-06-17 15:40:00,78.46,78.72,78.38,78.7,43200.0,65.3605,65.5771,65.2938,65.5604,43200.0
2009-06-17 15:45:00,78.69,78.88,78.67,78.88,42600.0,65.5521,65.7104,65.5354,65.7104,42600.0
2009-06-17 15:50:00,78.89,78.93,78.56,78.62,34600.0,65.7187,65.752,65.4438,65.4938,34600.0
2009-06-17 15:55:00,78.62,78.9,78.33,78.43,76100.0,65.4938,65.727,65.2522,65.3355,76100.0
2009-06-18 09:30:00,80.27,80.55,79.5,79.76,19800.0,66.8683,67.1015,66.2269,66.4434,19800.0
2009-06-18 09:35:00,79.74,79.77,79.06,79.27,19200.0,66.4268,66.4518,65.8603,66.0353,19200.0
2009-06-18 09:40:00,79.2,79.81,79.15,79.78,9900.0,65.9769,66.4851,65.9353,66.4601,9900.0
2009-06-18 09:45:00,79.76,79.86,79.71,79.84,10300.0,66.4434,66.5267,66.4018,66.5101,10300.0
2009-06-18 09:50:00,79.8,80.37,79.78,80.35,11200.0,66.4768,66.9516,66.4601,66.9349,11200.0
2009-06-18 09:55:00,80.31,80.97,80.29,80.68,8800.0,66.9016,67.4514,66.885,67.2098,8800.0
2009-06-18 10:00:00,80.97,81.33,80.95,81.17,9800.0,67.4514,67.7513,67.4348,67.618,9800.0
2009-06-18 10:05:00,81.13,81.13,80.35,80.39,24500.0,67.5847,67.5847,66.9349,66.9683,24500.0
2009-06-18 10:10:00,80.43,80.6,80.27,80.55,15400.0,67.0016,67.1432,66.8683,67.1015,15400.0
2009-06-18 10:15:00,80.57,80.71,80.46,80.5,5900.0,67.1182,67.2348,67.0266,67.0599,5900.0
2009-06-18 10:20:00,80.57,80.61,80.48,80.52,7600.0,67.1182,67.1515,67.0432,67.0766,7600.0
2009-06-18 10:25:00,80.52,80.72,80.47,80.57,7500.0,67.0766,67.2432,67.0349,67.1182,7500.0
2009-06-18 10:30:00,80.57,80.64,80.42,80.59,9600.0,67.1182,67.1765,66.9933,67.1349,9600.0
2009-06-18 10:35:00,80.55,80.55,80.36,80.4,7400.0,67.1015,67.1015,66.9433,66.9766,7400.0
2009-06-18 10:40:00,80.37,80.4,80.13,80.36,10400.0,66.9516,66.9766,66.7517,66.9433,10400.0
2009-06-18 10:45:00,80.36,80.42,80.18,80.29,6700.0,66.9433,66.9933,66.7933,66.885,6700.0
2009-06-18 10:50:00,80.26,80.32,80.13,80.17,9600.0,66.86,66.9099,66.7517,66.785,9600.0
2009-06-18 10:55:00,80.16,80.26,80.11,80.16,6500.0,66.7767,66.86,66.735,66.7767,6500.0
2009-06-18 11:00:00,80.22,80.35,80.22,80.24,13300.0,66.8266,66.9349,66.8266,66.8433,13300.0
2009-06-18 11:05:00,80.31,80.33,80.15,80.15,3300.0,66.9016,66.9183,66.7683,66.7683,3300.0
2009-06-18 11:10:00,80.07,80.19,79.98,79.99,4700.0,66.7017,66.8017,66.6267,66.635,4700.0
2009-06-18 11:15:00,80.0,80.22,79.99,80.22,2400.0,66.6434,66.8266,66.635,66.8266,2400.0
2009-06-18 11:20:00,80.22,80.31,80.17,80.22,15200.0,66.8266,66.9016,66.785,66.8266,15200.0
2009-06-18 11:25:00,80.23,80.25,80.07,80.07,6700.0,66.835,66.8516,66.7017,66.7017,6700.0
2009-06-18 11:30:00,80.12,80.17,80.11,80.11,2500.0,66.7433,66.785,66.735,66.735,2500.0
2009-06-18 11:35:00,80.1,80.24,80.02,80.24,4700.0,66.7267,66.8433,66.66,66.8433,4700.0
2009-06-18 11:40:00,80.17,80.27,80.16,80.21,2900.0,66.785,66.8683,66.7767,66.8183,2900.0
2009-06-18 11:45:00,80.25,80.34,80.12,80.2,4900.0,66.8516,66.9266,66.7433,66.81,4900.0
2009-06-18 11:50:00,80.2,80.45,80.15,80.44,24200.0,66.81,67.0182,66.7683,67.0099,24200.0
2009-06-18 11:55:00,80.41,80.81,80.41,80.81,3600.0,66.9849,67.3181,66.9849,67.3181,3600.0
2009-06-18 12:00:00,80.77,80.78,80.6,80.73,7000.0,67.2848,67.2931,67.1432,67.2515,7000.0
2009-06-18 12:05:00,80.73,80.9,80.71,80.9,8100.0,67.2515,67.3931,67.2348,67.3931,8100.0
2009-06-18 12:10:00,80.87,80.9,80.82,80.89,1100.0,67.3681,67.3931,67.3265,67.3848,1100.0
2009-06-18 12:15:00,80.85,80.99,80.85,80.94,4000.0,67.3515,67.4681,67.3515,67.4264,4000.0
2009-06-18 12:20:00,80.89,81.03,80.83,81.0,11300.0,67.3848,67.5014,67.3348,67.4764,11300.0
2009-06-18 12:25:00,81.0,81.03,80.86,80.93,7500.0,67.4764,67.5014,67.3598,67.4181,7500.0
2009-06-18 12:30:00,80.93,80.99,80.93,80.99,3400.0,67.4181,67.4681,67.4181,67.4681,3400.0
2009-06-18 12:35:00,80.94,81.03,80.84,81.02,11200.0,67.4264,67.5014,67.3431,67.4931,11200.0
2009-06-18 12:40:00,81.02,81.17,80.94,81.17,40800.0,67.4931,67.618,67.4264,67.618,40800.0
2009-06-18 12:45:00,81.17,81.17,81.03,81.11,4600.0,67.618,67.618,67.5014,67.5681,4600.0
2009-06-18 12:50:00,81.12,81.18,81.09,81.09,2700.0,67.5764,67.6264,67.5514,67.5514,2700.0
2009-06-18 12:55:00,81.12,81.19,81.11,81.19,2200.0,67.5764,67.6347,67.5681,67.6347,2200.0
2009-06-18 13:00:00,81.17,81.19,81.12,81.19,3300.0,67.618,67.6347,67.5764,67.6347,3300.0
2009-06-18 13:05:00,81.18,81.46,81.17,81.46,8100.0,67.6264,67.8596,67.618,67.8596,8100.0
2009-06-18 13:10:00,81.46,81.46,81.24,81.25,3600.0,67.8596,67.8596,67.6763,67.6847,3600.0
2009-06-18 13:15:00,81.24,81.25,80.93,80.93,2300.0,67.6763,67.6847,67.4181,67.4181,2300.0
2009-06-18 13:20:00,80.95,80.98,80.88,80.98,8600.0,67.4348,67.4598,67.3765,67.4598,8600.0
2009-06-18 13:25:00,81.0,81.0,80.94,80.96,1800.0,67.4764,67.4764,67.4264,67.4431,1800.0
2009-06-18 13:30:00,80.96,81.05,80.96,81.05,3100.0,67.4431,67.5181,67.4431,67.5181,3100.0
2009-06-18 13:35:00,81.05,81.05,80.98,81.02,6800.0,67.5181,67.5181,67.4598,67.4931,6800.0
2009-06-18 13:40:00,80.99,81.1,80.98,81.06,1600.0,67.4681,67.5597,67.4598,67.5264,1600.0
2009-06-18 13:45:00,81.08,81.18,81.05,81.16,2400.0,67.5431,67.6264,67.5181,67.6097,2400.0
2009-06-18 13:50:00,81.15,81.29,81.14,81.27,3900.0,67.6014,67.718,67.593,67.7013,3900.0
2009-06-18 13:55:00,81.25,81.27,81.15,81.15,2400.0,67.6847,67.7013,67.6014,67.6014,2400.0
2009-06-18 14:00:00,81.12,81.13,80.93,81.01,8100.0,67.5764,67.5847,67.4181,67.4847,8100.0
2009-06-18 14:05:00,80.99,81.07,80.99,81.06,5800.0,67.4681,67.5347,67.4681,67.5264,5800.0
2009-06-18 14:10:00,81.05,81.05,80.9,81.0,21400.0,67.5181,67.5181,67.3931,67.4764,21400.0
2009-06-18 14:15:00,80.95,81.02,80.91,80.97,7200.0,67.4348,67.4931,67.4014,67.4514,7200.0
2009-06-18 14:20:00,80.97,80.97,80.85,80.88,1700.0,67.4514,67.4514,67.3515,67.3765,1700.0
2009-06-18 14:25:00,80.88,80.89,80.8,80.88,10500.0,67.3765,67.3848,67.3098,67.3765,10500.0
2009-06-18 14:30:00,80.91,81.08,80.85,81.02,10000.0,67.4014,67.5431,67.3515,67.4931,10000.0
2009-06-18 14:35:00,80.97,81.04,80.9,80.96,3300.0,67.4514,67.5097,67.3931,67.4431,3300.0
2009-06-18 14:40:00,80.99,81.12,80.98,81.09,5600.0,67.4681,67.5764,67.4598,67.5514,5600.0
2009-06-18 14:45:00,81.09,81.22,81.05,81.13,4500.0,67.5514,67.6597,67.5181,67.5847,4500.0
2009-06-18 14:50:00,81.14,81.23,81.14,81.23,7700.0,67.593,67.668,67.593,67.668,7700.0
2009-06-18 14:55:00,81.21,81.31,81.19,81.31,3800.0,67.6514,67.7347,67.6347,67.7347,3800.0
2009-06-18 15:00:00,81.33,81.35,81.19,81.19,4200.0,67.7513,67.768,67.6347,67.6347,4200.0
2009-06-18 15:05:00,81.2,81.23,81.18,81.23,7900.0,67.643,67.668,67.6264,67.668,7900.0
2009-06-18 15:10:00,81.22,81.24,81.11,81.15,7400.0,67.6597,67.6763,67.5681,67.6014,7400.0
2009-06-18 15:15:00,81.14,81.19,81.13,81.14,6300.0,67.593,67.6347,67.5847,67.593,6300.0
2009-06-18 15:20:00,81.14,81.14,80.92,80.99,5900.0,67.593,67.593,67.4098,67.4681,5900.0
2009-06-18 15:25:00,80.96,80.96,80.79,80.86,6200.0,67.4431,67.4431,67.3015,67.3598,6200.0
2009-06-18 15:30:00,80.84,80.94,80.81,80.83,7000.0,67.3431,67.4264,67.3181,67.3348,7000.0
2009-06-18 15:35:00,80.84,80.84,80.62,80.62,5900.0,67.3431,67.3431,67.1599,67.1599,5900.0
2009-06-18 15:40:00,80.62,80.75,80.58,80.67,8900.0,67.1599,67.2682,67.1265,67.2015,8900.0
2009-06-18 15:45:00,80.65,80.68,80.48,80.56,10800.0,67.1849,67.2098,67.0432,67.1099,10800.0
2009-06-18 15:50:00,80.56,80.61,80.4,80.53,16100.0,67.1099,67.1515,66.9766,67.0849,16100.0
2009-06-18 15:55:00,80.58,80.75,80.56,80.65,16900.0,67.1265,67.2682,67.1099,67.1849,16900.0
2009-06-19 09:30:00,81.83,81.83,80.96,81.35,28100.0,68.1678,68.1678,67.4431,67.768,28100.0
2009-06-19 09:35:00,81.72,81.72,81.34,81.57,2600.0,68.0762,68.0762,67.7597,67.9513,2600.0
2009-06-19 09:40:00,81.52,82.04,81.14,81.44,8200.0,67.9096,68.3428,67.593,67.843,8200.0
2009-06-19 09:45:00,81.62,81.82,81.59,81.61,2400.0,67.9929,68.1595,67.9679,67.9846,2400.0
2009-06-19 09:50:00,81.71,81.82,81.49,81.57,2700.0,68.0679,68.1595,67.8846,67.9513,2700.0
2009-06-19 09:55:00,81.5,81.63,81.27,81.4,21800.0,67.8929,68.0012,67.7013,67.8096,21800.0
2009-06-19 10:00:00,81.35,81.44,81.1,81.23,17800.0,67.768,67.843,67.5597,67.668,17800.0
2009-06-19 10:05:00,81.2,81.24,80.57,80.58,10500.0,67.643,67.6763,67.1182,67.1265,10500.0
2009-06-19 10:10:00,80.6,80.66,80.15,80.22,7900.0,67.1432,67.1932,66.7683,66.8266,7900.0
2009-06-19 10:15:00,80.16,80.41,80.16,80.32,2600.0,66.7767,66.9849,66.7767,66.9099,2600.0
2009-06-19 10:20:00,80.34,80.58,80.2,80.5,3200.0,66.9266,67.1265,66.81,67.0599,3200.0
2009-06-19 10:25:00,80.61,80.67,80.57,80.67,2200.0,67.1515,67.2015,67.1182,67.2015,2200.0
2009-06-19 10:30:00,80.66,80.81,80.64,80.69,3200.0,67.1932,67.3181,67.1765,67.2182,3200.0
2009-06-19 10:35:00,80.76,80.76,80.63,80.72,7000.0,67.2765,67.2765,67.1682,67.2432,7000.0
2009-06-19 10:40:00,80.76,80.76,80.54,80.6,3100.0,67.2765,67.2765,67.0932,67.1432,3100.0
2009-06-19 10:45:00,80.58,80.61,80.49,80.61,3700.0,67.1265,67.1515,67.0516,67.1515,3700.0
2009-06-19 10:50:00,80.61,80.63,80.55,80.63,4000.0,67.1515,67.1682,67.1015,67.1682,4000.0
2009-06-19 10:55:00,80.62,80.64,80.52,80.52,2900.0,67.1599,67.1765,67.0766,67.0766,2900.0
2009-06-19 11:00:00,80.61,80.65,80.6,80.62,6400.0,67.1515,67.1849,67.1432,67.1599,6400.0
2009-06-19 11:05:00,80.61,80.63,80.59,80.63,4400.0,67.1515,67.1682,67.1349,67.1682,4400.0
2009-06-19 11:10:00,80.62,80.65,80.59,80.65,5100.0,67.1599,67.1849,67.1349,67.1849,5100.0
2009-06-19 11:15:00,80.65,80.69,80.61,80.65,4500.0,67.1849,67.2182,67.1515,67.1849,4500.0
2009-06-19 11:20:00,80.68,80.69,80.58,80.62,1300.0,67.2098,67.2182,67.1265,67.1599,1300.0
2009-06-19 11:25:00,80.61,80.61,80.58,80.61,500.0,67.1515,67.1515,67.1265,67.1515,500.0
2009-06-19 11:30:00,80.59,80.59,80.38,80.4,4200.0,67.1349,67.1349,66.9599,66.9766,4200.0
2009-06-19 11:35:00,80.44,80.44,80.27,80.35,2800.0,67.0099,67.0099,66.8683,66.9349,2800.0
2009-06-19 11:40:00,80.36,80.41,80.33,80.33,3100.0,66.9433,66.9849,66.9183,66.9183,3100.0
2009-06-19 11:45:00,80.38,80.38,80.18,80.18,1600.0,66.9599,66.9599,66.7933,66.7933,1600.0
2009-06-19 11:50:00,80.26,80.39,80.25,80.29,1600.0,66.86,66.9683,66.8516,66.885,1600.0
2009-06-19 11:55:00,80.29,80.3,80.28,80.28,1400.0,66.885,66.8933,66.8766,66.8766,1400.0
2009-06-19 12:00:00,80.27,80.27,80.2,80.22,700.0,66.8683,66.8683,66.81,66.8266,700.0
2009-06-19 12:05:00,80.21,80.21,80.12,80.12,1600.0,66.8183,66.8183,66.7433,66.7433,1600.0
2009-06-19 12:10:00,80.11,80.11,79.93,80.0,5400.0,66.735,66.735,66.5851,66.6434,5400.0
2009-06-19 12:15:00,80.01,80.08,80.01,80.08,900.0,66.6517,66.71,66.6517,66.71,900.0
2009-06-19 12:20:00,80.06,80.06,80.0,80.01,3600.0,66.6934,66.6934,66.6434,66.6517,3600.0
2009-06-19 12:25:00,80.0,80.01,79.81,79.81,5800.0,66.6434,66.6517,66.4851,66.4851,5800.0
2009-06-19 12:30:00,79.89,79.93,79.81,79.89,2000.0,66.5517,66.5851,66.4851,66.5517,2000.0
2009-06-19 12:35:00,79.87,79.91,79.87,79.88,500.0,66.5351,66.5684,66.5351,66.5434,500.0
2009-06-19 12:40:00,79.88,80.0,79.88,80.0,4800.0,66.5434,66.6434,66.5434,66.6434,4800.0
2009-06-19 12:45:00,80.0,80.0,79.99,80.0,600.0,66.6434,66.6434,66.635,66.6434,600.0
2009-06-19 12:50:00,79.99,79.99,79.92,79.97,3900.0,66.635,66.635,66.5767,66.6184,3900.0
2009-06-19 12:55:00,79.97,79.98,79.91,79.91,2100.0,66.6184,66.6267,66.5684,66.5684,2100.0
2009-06-19 13:00:00,79.86,79.95,79.86,79.9,2300.0,66.5267,66.6017,66.5267,66.5601,2300.0
2009-06-19 13:05:00,79.9,79.91,79.86,79.86,2800.0,66.5601,66.5684,66.5267,66.5267,2800.0
2009-06-19 13:10:00,79.85,79.85,79.82,79.85,3200.0,66.5184,66.5184,66.4934,66.5184,3200.0
2009-06-19 13:15:00,79.85,79.87,79.84,79.86,2100.0,66.5184,66.5351,66.5101,66.5267,2100.0
2009-06-19 13:20:00,79.87,79.87,79.8,79.8,2800.0,66.5351,66.5351,66.4768,66.4768,2800.0
2009-06-19 13:25:00,79.74,79.78,79.61,79.69,2000.0,66.4268,66.4601,66.3185,66.3851,2000.0
2009-06-19 13:30:00,79.68,79.73,79.66,79.73,5400.0,66.3768,66.4185,66.3601,66.4185,5400.0
2009-06-19 13:35:00,79.75,79.75,79.68,79.69,4400.0,66.4351,66.4351,66.3768,66.3851,4400.0
2009-06-19 13:40:00,79.71,79.73,79.69,79.72,700.0,66.4018,66.4185,66.3851,66.4101,700.0
2009-06-19 13:45:00,79.73,79.75,79.67,79.71,3500.0,66.4185,66.4351,66.3685,66.4018,3500.0
2009-06-19 13:50:00,79.71,79.77,79.65,79.77,2800.0,66.4018,66.4518,66.3518,66.4518,2800.0
2009-06-19 13:55:00,79.76,79.88,79.76,79.87,8500.0,66.4434,66.5434,66.4434,66.5351,8500.0
2009-06-19 14:00:00,79.86,80.02,79.86,80.02,16700.0,66.5267,66.66,66.5267,66.66,16700.0
2009-06-19 14:05:00,80.01,80.07,80.0,80.0,10200.0,66.6517,66.7017,66.6434,66.6434,10200.0
2009-06-19 14:10:00,80.0,80.01,79.77,79.77,15200.0,66.6434,66.6517,66.4518,66.4518,15200.0
2009-06-19 14:15:00,79.81,79.9,79.75,79.82,12400.0,66.4851,66.5601,66.4351,66.4934,12400.0
2009-06-19 14:20:00,79.82,79.86,79.79,79.79,3900.0,66.4934,66.5267,66.4684,66.4684,3900.0
2009-06-19 14:25:00,79.75,79.86,79.74,79.84,6500.0,66.4351,66.5267,66.4268,66.5101,6500.0
2009-06-19 14:30:00,79.87,80.05,79.8,80.01,6000.0,66.5351,66.685,66.4768,66.6517,6000.0
2009-06-19 14:35:00,80.01,80.07,79.95,80.0,4800.0,66.6517,66.7017,66.6017,66.6434,4800.0
2009-06-19 14:40:00,79.99,80.0,79.99,80.0,3400.0,66.635,66.6434,66.635,66.6434,3400.0
2009-06-19 14:45:00,79.99,80.0,79.91,79.94,5600.0,66.635,66.6434,66.5684,66.5934,5600.0
2009-06-19 14:50:00,79.96,80.0,79.94,80.0,2400.0,66.6101,66.6434,66.5934,66.6434,2400.0
2009-06-19 14:55:00,79.99,80.03,79.98,80.0,12700.0,66.635,66.6684,66.6267,66.6434,12700.0
2009-06-19 15:00:00,79.97,80.07,79.95,80.02,6400.0,66.6184,66.7017,66.6017,66.66,6400.0
2009-06-19 15:05:00,80.02,80.03,79.9,79.96,5200.0,66.66,66.6684,66.5601,66.6101,5200.0
2009-06-19 15:10:00,79.95,79.99,79.9,79.91,4400.0,66.6017,66.635,66.5601,66.5684,4400.0
2009-06-19 15:15:00,79.92,80.01,79.91,80.0,9000.0,66.5767,66.6517,66.5684,66.6434,9000.0
2009-06-19 15:20:00,80.0,80.05,80.0,80.03,15400.0,66.6434,66.685,66.6434,66.6684,15400.0
2009-06-19 15:25:00,80.01,80.16,79.92,80.15,9500.0,66.6517,66.7767,66.5767,66.7683,9500.0
2009-06-19 15:30:00,80.14,80.26,80.14,80.21,4700.0,66.76,66.86,66.76,66.8183,4700.0
2009-06-19 15:35:00,80.21,80.27,80.14,80.14,5200.0,66.8183,66.8683,66.76,66.76,5200.0
2009-06-19 15:40:00,80.13,80.17,80.09,80.11,10600.0,66.7517,66.785,66.7183,66.735,10600.0
2009-06-19 15:45:00,80.1,80.1,79.83,80.08,23600.0,66.7267,66.7267,66.5018,66.71,23600.0
2009-06-19 15:50:00,80.08,80.08,79.92,80.02,22000.0,66.71,66.71,66.5767,66.66,22000.0
2009-06-19 15:55:00,80.02,80.06,79.88,80.0,55400.0,66.66,66.6934,66.5434,66.6434,55400.0
2009-06-22 09:30:00,81.08,81.84,79.82,79.82,30300.0,67.5431,68.1762,66.4934,66.4934,30300.0
2009-06-22 09:35:00,79.84,80.44,79.75,80.35,30700.0,66.5101,67.0099,66.4351,66.9349,30700.0
2009-06-22 09:40:00,80.34,80.69,79.88,80.06,22200.0,66.9266,67.2182,66.5434,66.6934,22200.0
2009-06-22 09:45:00,80.05,80.05,79.82,80.03,25400.0,66.685,66.685,66.4934,66.6684,25400.0
2009-06-22 09:50:00,79.97,80.16,79.81,80.1,15000.0,66.6184,66.7767,66.4851,66.7267,15000.0
2009-06-22 09:55:00,79.99,79.99,79.37,79.37,13000.0,66.635,66.635,66.1186,66.1186,13000.0
2009-06-22 10:00:00,79.3,79.43,79.15,79.35,14000.0,66.0602,66.1685,65.9353,66.1019,14000.0
2009-06-22 10:05:00,79.32,79.6,79.21,79.47,17900.0,66.0769,66.3102,65.9853,66.2019,17900.0
2009-06-22 10:10:00,79.56,79.61,79.33,79.46,29900.0,66.2768,66.3185,66.0852,66.1935,29900.0
2009-06-22 10:15:00,79.44,79.53,78.69,78.72,27300.0,66.1769,66.2518,65.5521,65.5771,27300.0
2009-06-22 10:20:00,78.71,78.85,78.58,78.79,39300.0,65.5687,65.6854,65.4605,65.6354,39300.0
2009-06-22 10:25:00,78.84,79.16,78.84,79.1,5400.0,65.677,65.9436,65.677,65.8936,5400.0
2009-06-22 10:30:00,79.1,79.12,78.64,78.7,10300.0,65.8936,65.9103,65.5104,65.5604,10300.0
2009-06-22 10:35:00,78.67,78.83,78.57,78.72,18900.0,65.5354,65.6687,65.4521,65.5771,18900.0
2009-06-22 10:40:00,78.75,78.83,78.68,78.82,18900.0,65.6021,65.6687,65.5438,65.6604,18900.0
2009-06-22 10:45:00,78.79,78.89,78.73,78.87,16300.0,65.6354,65.7187,65.5854,65.702,16300.0
2009-06-22 10:50:00,78.87,78.98,78.75,78.75,23600.0,65.702,65.7937,65.6021,65.6021,23600.0
2009-06-22 10:55:00,78.76,79.07,78.75,78.94,27100.0,65.6104,65.8686,65.6021,65.7603,27100.0
2009-06-22 11:00:00,79.0,79.09,78.89,79.07,16600.0,65.8103,65.8853,65.7187,65.8686,16600.0
2009-06-22 11:05:00,79.06,79.38,79.06,79.25,41600.0,65.8603,66.1269,65.8603,66.0186,41600.0
2009-06-22 11:10:00,79.25,79.3,79.18,79.25,9400.0,66.0186,66.0602,65.9603,66.0186,9400.0
2009-06-22 11:15:00,79.22,79.39,79.19,79.39,33800.0,65.9936,66.1352,65.9686,66.1352,33800.0
2009-06-22 11:20:00,79.4,79.49,79.4,79.4,4300.0,66.1435,66.2185,66.1435,66.1435,4300.0
2009-06-22 11:25:00,79.45,79.82,79.44,79.72,15600.0,66.1852,66.4934,66.1769,66.4101,15600.0
2009-06-22 11:30:00,79.72,79.74,79.67,79.67,3800.0,66.4101,66.4268,66.3685,66.3685,3800.0
2009-06-22 11:35:00,79.67,79.68,79.5,79.5,12100.0,66.3685,66.3768,66.2269,66.2269,12100.0
2009-06-22 11:40:00,79.5,79.69,79.46,79.6,11100.0,66.2269,66.3851,66.1935,66.3102,11100.0
2009-06-22 11:45:00,79.61,79.71,79.59,79.68,32700.0,66.3185,66.4018,66.3018,66.3768,32700.0
2009-06-22 11:50:00,79.66,79.71,79.61,79.61,7500.0,66.3601,66.4018,66.3185,66.3185,7500.0
2009-06-22 11:55:00,79.63,79.7,79.6,79.66,13700.0,66.3351,66.3935,66.3102,66.3601,13700.0
2009-06-22 12:00:00,79.7,79.7,79.61,79.61,1600.0,66.3935,66.3935,66.3185,66.3185,1600.0
2009-06-22 12:05:00,79.63,79.66,79.39,79.39,5900.0,66.3351,66.3601,66.1352,66.1352,5900.0
2009-06-22 12:10:00,79.41,79.53,79.35,79.41,6600.0,66.1519,66.2518,66.1019,66.1519,6600.0
2009-06-22 12:15:00,79.41,79.43,79.38,79.41,2800.0,66.1519,66.1685,66.1269,66.1519,2800.0
2009-06-22 12:20:00,79.41,79.43,79.3,79.35,1800.0,66.1519,66.1685,66.0602,66.1019,1800.0
2009-06-22 12:25:00,79.35,79.39,79.35,79.36,800.0,66.1019,66.1352,66.1019,66.1102,800.0
2009-06-22 12:30:00,79.35,79.35,79.3,79.31,3800.0,66.1019,66.1019,66.0602,66.0686,3800.0
2009-06-22 12:35:00,79.34,79.34,79.22,79.27,1500.0,66.0936,66.0936,65.9936,66.0353,1500.0
2009-06-22 12:40:00,79.25,79.32,79.23,79.29,3500.0,66.0186,66.0769,66.0019,66.0519,3500.0
2009-06-22 12:45:00,79.3,79.3,79.28,79.28,3400.0,66.0602,66.0602,66.0436,66.0436,3400.0
2009-06-22 12:50:00,79.28,79.29,79.21,79.22,2100.0,66.0436,66.0519,65.9853,65.9936,2100.0
2009-06-22 12:55:00,79.22,79.41,79.22,79.41,4300.0,65.9936,66.1519,65.9936,66.1519,4300.0
2009-06-22 13:00:00,79.41,79.42,79.39,79.4,900.0,66.1519,66.1602,66.1352,66.1435,900.0
2009-06-22 13:05:00,79.4,79.4,79.35,79.35,1000.0,66.1435,66.1435,66.1019,66.1019,1000.0
2009-06-22 13:10:00,79.39,79.39,79.33,79.33,1300.0,66.1352,66.1352,66.0852,66.0852,1300.0
2009-06-22 13:15:00,79.29,79.29,79.19,79.19,800.0,66.0519,66.0519,65.9686,65.9686,800.0
2009-06-22 13:20:00,79.18,79.18,79.07,79.07,2000.0,65.9603,65.9603,65.8686,65.8686,2000.0
2009-06-22 13:25:00,79.07,79.07,78.87,79.02,4500.0,65.8686,65.8686,65.702,65.827,4500.0
2009-06-22 13:30:00,79.01,79.03,79.0,79.0,1200.0,65.8187,65.8353,65.8103,65.8103,1200.0
2009-06-22 13:35:00,79.03,79.12,78.99,79.09,2900.0,65.8353,65.9103,65.802,65.8853,2900.0
2009-06-22 13:40:00,79.1,79.13,79.03,79.13,4100.0,65.8936,65.9186,65.8353,65.9186,4100.0
2009-06-22 13:45:00,79.14,79.26,79.14,79.22,4600.0,65.927,66.0269,65.927,65.9936,4600.0
2009-06-22 13:50:00,79.23,79.23,79.06,79.12,4400.0,66.0019,66.0019,65.8603,65.9103,4400.0
2009-06-22 13:55:00,79.16,79.18,79.07,79.18,3800.0,65.9436,65.9603,65.8686,65.9603,3800.0
2009-06-22 14:00:00,79.16,79.24,79.13,79.24,28600.0,65.9436,66.0103,65.9186,66.0103,28600.0
2009-06-22 14:05:00,79.23,79.23,79.16,79.19,2400.0,66.0019,66.0019,65.9436,65.9686,2400.0
2009-06-22 14:10:00,79.22,79.22,79.15,79.15,1100.0,65.9936,65.9936,65.9353,65.9353,1100.0
2009-06-22 14:15:00,79.19,79.23,79.15,79.21,4000.0,65.9686,66.0019,65.9353,65.9853,4000.0
2009-06-22 14:20:00,79.2,79.2,79.14,79.14,1900.0,65.9769,65.9769,65.927,65.927,1900.0
2009-06-22 14:25:00,79.15,79.23,79.15,79.19,3400.0,65.9353,66.0019,65.9353,65.9686,3400.0
2009-06-22 14:30:00,79.19,79.19,79.14,79.18,2700.0,65.9686,65.9686,65.927,65.9603,2700.0
2009-06-22 14:35:00,79.17,79.28,79.09,79.28,5100.0,65.9519,66.0436,65.8853,66.0436,5100.0
2009-06-22 14:40:00,79.28,79.3,79.17,79.29,4400.0,66.0436,66.0602,65.9519,66.0519,4400.0
2009-06-22 14:45:00,79.29,79.33,79.24,79.33,2000.0,66.0519,66.0852,66.0103,66.0852,2000.0
2009-06-22 14:50:00,79.31,79.35,79.29,79.34,4100.0,66.0686,66.1019,66.0519,66.0936,4100.0
2009-06-22 14:55:00,79.35,79.41,79.34,79.41,2200.0,66.1019,66.1519,66.0936,66.1519,2200.0
2009-06-22 15:00:00,79.45,79.73,79.44,79.71,5500.0,66.1852,66.4185,66.1769,66.4018,5500.0
2009-06-22 15:05:00,79.69,79.69,79.57,79.58,5900.0,66.3851,66.3851,66.2852,66.2935,5900.0
2009-06-22 15:10:00,79.58,79.59,79.26,79.33,14000.0,66.2935,66.3018,66.0269,66.0852,14000.0
2009-06-22 15:15:00,79.33,79.37,79.25,79.32,9600.0,66.0852,66.1186,66.0186,66.0769,9600.0
2009-06-22 15:20:00,79.34,79.36,79.28,79.3,10500.0,66.0936,66.1102,66.0436,66.0602,10500.0
2009-06-22 15:25:00,79.27,79.32,79.21,79.31,6600.0,66.0353,66.0769,65.9853,66.0686,6600.0
2009-06-22 15:30:00,79.32,79.36,79.1,79.17,12600.0,66.0769,66.1102,65.8936,65.9519,12600.0
2009-06-22 15:35:00,79.17,79.17,78.98,79.07,14700.0,65.9519,65.9519,65.7937,65.8686,14700.0
2009-06-22 15:40:00,79.07,79.09,78.63,78.64,23900.0,65.8686,65.8853,65.5021,65.5104,23900.0
2009-06-22 15:45:00,78.64,78.67,78.45,78.52,30800.0,65.5104,65.5354,65.3522,65.4105,30800.0
2009-06-22 15:50:00,78.56,78.56,78.32,78.41,29400.0,65.4438,65.4438,65.2439,65.3188,29400.0
2009-06-22 15:55:00,78.41,78.6,78.34,78.47,50800.0,65.3188,65.4771,65.2605,65.3688,50800.0
2009-06-23 09:30:00,79.59,79.59,78.5,78.68,14200.0,66.3018,66.3018,65.3938,65.5438,14200.0
2009-06-23 09:35:00,78.78,79.04,78.78,78.9,3600.0,65.6271,65.8437,65.6271,65.727,3600.0
2009-06-23 09:40:00,78.95,79.03,78.28,78.38,7900.0,65.7687,65.8353,65.2105,65.2938,7900.0
2009-06-23 09:45:00,78.36,78.77,78.29,78.68,19500.0,65.2772,65.6187,65.2189,65.5438,19500.0
2009-06-23 09:50:00,78.75,79.6,78.75,79.5,26500.0,65.6021,66.3102,65.6021,66.2269,26500.0
2009-06-23 09:55:00,79.51,79.88,79.46,79.88,14400.0,66.2352,66.5434,66.1935,66.5434,14400.0
2009-06-23 10:00:00,79.84,80.07,79.47,80.07,9400.0,66.5101,66.7017,66.2019,66.7017,9400.0
2009-06-23 10:05:00,80.11,80.15,79.64,79.83,7900.0,66.735,66.7683,66.3435,66.5018,7900.0
2009-06-23 10:10:00,79.83,79.95,79.42,79.46,7800.0,66.5018,66.6017,66.1602,66.1935,7800.0
2009-06-23 10:15:00,79.33,79.76,79.33,79.76,5200.0,66.0852,66.4434,66.0852,66.4434,5200.0
2009-06-23 10:20:00,79.79,79.89,79.63,79.63,5500.0,66.4684,66.5517,66.3351,66.3351,5500.0
2009-06-23 10:25:00,79.53,79.53,79.31,79.31,1500.0,66.2518,66.2518,66.0686,66.0686,1500.0
2009-06-23 10:30:00,79.29,79.31,79.15,79.2,4100.0,66.0519,66.0686,65.9353,65.9769,4100.0
2009-06-23 10:35:00,79.22,79.23,78.92,78.92,4200.0,65.9936,66.0019,65.7437,65.7437,4200.0
2009-06-23 10:40:00,78.9,78.9,78.52,78.52,3500.0,65.727,65.727,65.4105,65.4105,3500.0
2009-06-23 10:45:00,78.55,78.67,78.51,78.64,2000.0,65.4355,65.5354,65.4021,65.5104,2000.0
2009-06-23 10:50:00,78.62,78.66,78.57,78.57,1600.0,65.4938,65.5271,65.4521,65.4521,1600.0
2009-06-23 10:55:00,78.53,78.77,78.52,78.69,2300.0,65.4188,65.6187,65.4105,65.5521,2300.0
2009-06-23 11:00:00,78.75,78.75,78.57,78.57,2100.0,65.6021,65.6021,65.4521,65.4521,2100.0
2009-06-23 11:05:00,78.52,78.57,78.45,78.45,6500.0,65.4105,65.4521,65.3522,65.3522,6500.0
2009-06-23 11:10:00,78.5,78.57,78.5,78.57,1000.0,65.3938,65.4521,65.3938,65.4521,1000.0
2009-06-23 11:15:00,78.57,78.6,78.54,78.59,1900.0,65.4521,65.4771,65.4271,65.4688,1900.0
2009-06-23 11:20:00,78.65,78.65,78.5,78.5,1800.0,65.5188,65.5188,65.3938,65.3938,1800.0
2009-06-23 11:25:00,78.53,78.59,78.5,78.54,2600.0,65.4188,65.4688,65.3938,65.4271,2600.0
2009-06-23 11:30:00,78.58,78.65,78.56,78.63,3200.0,65.4605,65.5188,65.4438,65.5021,3200.0
2009-06-23 11:35:00,78.64,78.78,78.64,78.75,3000.0,65.5104,65.6271,65.5104,65.6021,3000.0
2009-06-23 11:40:00,78.77,78.89,78.77,78.89,2100.0,65.6187,65.7187,65.6187,65.7187,2100.0
2009-06-23 11:45:00,78.92,79.18,78.92,79.18,1900.0,65.7437,65.9603,65.7437,65.9603,1900.0
2009-06-23 11:50:00,79.25,79.32,79.2,79.32,2200.0,66.0186,66.0769,65.9769,66.0769,2200.0
2009-06-23 11:55:00,79.47,79.55,79.47,79.51,1000.0,66.2019,66.2685,66.2019,66.2352,1000.0
2009-06-23 12:00:00,79.57,79.62,79.42,79.42,4700.0,66.2852,66.3268,66.1602,66.1602,4700.0
2009-06-23 12:05:00,79.4,79.47,79.4,79.45,2800.0,66.1435,66.2019,66.1435,66.1852,2800.0
2009-06-23 12:10:00,79.44,79.47,79.33,79.38,1000.0,66.1769,66.2019,66.0852,66.1269,1000.0
2009-06-23 12:15:00,79.35,79.4,79.33,79.37,2400.0,66.1019,66.1435,66.0852,66.1186,2400.0
2009-06-23 12:20:00,79.36,79.48,79.34,79.4,2200.0,66.1102,66.2102,66.0936,66.1435,2200.0
2009-06-23 12:25:00,79.41,79.43,79.38,79.43,800.0,66.1519,66.1685,66.1269,66.1685,800.0
2009-06-23 12:30:00,79.43,79.45,79.43,79.45,500.0,66.1685,66.1852,66.1685,66.1852,500.0
2009-06-23 12:35:00,79.44,79.75,79.43,79.68,6200.0,66.1769,66.4351,66.1685,66.3768,6200.0
2009-06-23 12:40:00,79.61,79.61,79.53,79.53,500.0,66.3185,66.3185,66.2518,66.2518,500.0
2009-06-23 12:45:00,79.56,79.59,79.55,79.59,1000.0,66.2768,66.3018,66.2685,66.3018,1000.0
2009-06-23 12:50:00,79.62,79.67,79.62,79.64,700.0,66.3268,66.3685,66.3268,66.3435,700.0
2009-06-23 12:55:00,79.64,79.64,79.56,79.62,1200.0,66.3435,66.3435,66.2768,66.3268,1200.0
2009-06-23 13:00:00,79.64,79.78,79.58,79.77,4300.0,66.3435,66.4601,66.2935,66.4518,4300.0
2009-06-23 13:05:00,79.78,79.78,79.71,79.77,3600.0,66.4601,66.4601,66.4018,66.4518,3600.0
2009-06-23 13:10:00,79.78,79.9,79.78,79.8,2300.0,66.4601,66.5601,66.4601,66.4768,2300.0
2009-06-23 13:15:00,79.8,79.85,79.79,79.85,800.0,66.4768,66.5184,66.4684,66.5184,800.0
2009-06-23 13:20:00,79.89,79.91,79.89,79.89,900.0,66.5517,66.5684,66.5517,66.5517,900.0
2009-06-23 13:25:00,79.94,79.94,79.68,79.68,2900.0,66.5934,66.5934,66.3768,66.3768,2900.0
2009-06-23 13:30:00,79.75,79.87,79.72,79.87,1600.0,66.4351,66.5351,66.4101,66.5351,1600.0
2009-06-23 13:35:00,79.87,79.87,79.87,79.87,0.0,66.5351,66.5351,66.5351,66.5351,0.0
2009-06-23 13:40:00,79.85,79.85,79.77,79.77,1900.0,66.5184,66.5184,66.4518,66.4518,1900.0
2009-06-23 13:45:00,79.76,79.78,79.74,79.74,1400.0,66.4434,66.4601,66.4268,66.4268,1400.0
2009-06-23 13:50:00,79.72,79.73,79.68,79.7,2000.0,66.4101,66.4185,66.3768,66.3935,2000.0
2009-06-23 13:55:00,79.7,79.7,79.43,79.44,3000.0,66.3935,66.3935,66.1685,66.1769,3000.0
2009-06-23 14:00:00,79.43,79.43,79.23,79.33,6100.0,66.1685,66.1685,66.0019,66.0852,6100.0
2009-06-23 14:05:00,79.34,79.34,79.31,79.31,1200.0,66.0936,66.0936,66.0686,66.0686,1200.0
2009-06-23 14:10:00,79.33,79.52,79.33,79.49,3200.0,66.0852,66.2435,66.0852,66.2185,3200.0
2009-06-23 14:15:00,79.52,79.64,79.52,79.63,3100.0,66.2435,66.3435,66.2435,66.3351,3100.0
2009-06-23 14:20:00,79.62,79.62,79.56,79.56,1900.0,66.3268,66.3268,66.2768,66.2768,1900.0
2009-06-23 14:25:00,79.57,79.57,79.47,79.47,1200.0,66.2852,66.2852,66.2019,66.2019,1200.0
2009-06-23 14:30:00,79.45,79.46,79.32,79.36,3100.0,66.1852,66.1935,66.0769,66.1102,3100.0
2009-06-23 14:35:00,79.36,79.36,79.24,79.24,3600.0,66.1102,66.1102,66.0103,66.0103,3600.0
2009-06-23 14:40:00,79.25,79.25,79.12,79.16,4100.0,66.0186,66.0186,65.9103,65.9436,4100.0
2009-06-23 14:45:00,79.14,79.26,79.14,79.19,4100.0,65.927,66.0269,65.927,65.9686,4100.0
2009-06-23 14:50:00,79.2,79.42,79.2,79.39,3900.0,65.9769,66.1602,65.9769,66.1352,3900.0
2009-06-23 14:55:00,79.37,79.37,79.17,79.17,4200.0,66.1186,66.1186,65.9519,65.9519,4200.0
2009-06-23 15:00:00,79.2,79.2,79.02,79.06,3000.0,65.9769,65.9769,65.827,65.8603,3000.0
2009-06-23 15:05:00,79.06,79.11,78.8,78.8,4000.0,65.8603,65.902,65.6437,65.6437,4000.0
2009-06-23 15:10:00,78.82,78.9,78.79,78.87,7700.0,65.6604,65.727,65.6354,65.702,7700.0
2009-06-23 15:15:00,78.97,79.02,78.82,78.82,6800.0,65.7853,65.827,65.6604,65.6604,6800.0
2009-06-23 15:20:00,78.83,78.87,78.75,78.75,7300.0,65.6687,65.702,65.6021,65.6021,7300.0
2009-06-23 15:25:00,78.78,79.12,78.75,79.05,9200.0,65.6271,65.9103,65.6021,65.852,9200.0
2009-06-23 15:30:00,79.08,79.15,78.8,79.15,13700.0,65.877,65.9353,65.6437,65.9353,13700.0
2009-06-23 15:35:00,79.16,79.17,79.02,79.12,11000.0,65.9436,65.9519,65.827,65.9103,11000.0
2009-06-23 15:40:00,79.09,79.18,79.06,79.1,14200.0,65.8853,65.9603,65.8603,65.8936,14200.0
2009-06-23 15:45:00,79.1,79.38,79.08,79.38,20300.0,65.8936,66.1269,65.877,66.1269,20300.0
2009-06-23 15:50:00,79.38,79.38,79.14,79.2,11900.0,66.1269,66.1269,65.927,65.9769,11900.0
2009-06-23 15:55:00,79.18,79.18,78.92,78.96,23000.0,65.9603,65.9603,65.7437,65.777,23000.0
2009-06-24 09:30:00,78.94,79.58,78.75,79.08,5100.0,65.7603,66.2935,65.6021,65.877,5100.0
2009-06-24 09:35:00,79.19,79.55,79.14,79.49,2500.0,65.9686,66.2685,65.927,66.2185,2500.0
2009-06-24 09:40:00,79.51,79.71,79.47,79.49,3300.0,66.2352,66.4018,66.2019,66.2185,3300.0
2009-06-24 09:45:00,79.55,79.69,79.52,79.69,2000.0,66.2685,66.3851,66.2435,66.3851,2000.0
2009-06-24 09:50:00,79.7,79.94,79.7,79.94,4700.0,66.3935,66.5934,66.3935,66.5934,4700.0
2009-06-24 09:55:00,79.98,80.37,79.98,80.37,5900.0,66.6267,66.9516,66.6267,66.9516,5900.0
2009-06-24 10:00:00,80.32,80.32,80.02,80.2,7200.0,66.9099,66.9099,66.66,66.81,7200.0
2009-06-24 10:05:00,80.18,80.48,80.12,80.48,2700.0,66.7933,67.0432,66.7433,67.0432,2700.0
2009-06-24 10:10:00,80.58,80.66,80.55,80.66,3400.0,67.1265,67.1932,67.1015,67.1932,3400.0
2009-06-24 10:15:00,80.66,80.82,80.66,80.67,2400.0,67.1932,67.3265,67.1932,67.2015,2400.0
2009-06-24 10:20:00,80.81,80.87,80.8,80.87,900.0,67.3181,67.3681,67.3098,67.3681,900.0
2009-06-24 10:25:00,80.87,80.87,80.73,80.81,2100.0,67.3681,67.3681,67.2515,67.3181,2100.0
2009-06-24 10:30:00,80.84,80.85,80.72,80.72,1300.0,67.3431,67.3515,67.2432,67.2432,1300.0
2009-06-24 10:35:00,80.74,80.78,80.71,80.77,1800.0,67.2598,67.2931,67.2348,67.2848,1800.0
2009-06-24 10:40:00,80.77,80.77,80.69,80.71,1300.0,67.2848,67.2848,67.2182,67.2348,1300.0
2009-06-24 10:45:00,80.73,80.9,80.73,80.9,2800.0,67.2515,67.3931,67.2515,67.3931,2800.0
2009-06-24 10:50:00,80.88,80.94,80.88,80.89,1000.0,67.3765,67.4264,67.3765,67.3848,1000.0
2009-06-24 10:55:00,80.88,80.89,80.8,80.8,800.0,67.3765,67.3848,67.3098,67.3098,800.0
2009-06-24 11:00:00,80.82,80.9,80.79,80.9,2100.0,67.3265,67.3931,67.3015,67.3931,2100.0
2009-06-24 11:05:00,80.86,80.86,80.69,80.73,2500.0,67.3598,67.3598,67.2182,67.2515,2500.0
2009-06-24 11:10:00,80.68,80.72,80.59,80.59,2900.0,67.2098,67.2432,67.1349,67.1349,2900.0
2009-06-24 11:15:00,80.61,80.65,80.61,80.65,1400.0,67.1515,67.1849,67.1515,67.1849,1400.0
2009-06-24 11:20:00,80.63,80.67,80.58,80.67,2100.0,67.1682,67.2015,67.1265,67.2015,2100.0
2009-06-24 11:25:00,80.68,80.73,80.67,80.68,900.0,67.2098,67.2515,67.2015,67.2098,900.0
2009-06-24 11:30:00,80.7,80.7,80.61,80.67,2600.0,67.2265,67.2265,67.1515,67.2015,2600.0
2009-06-24 11:35:00,80.65,80.65,80.65,80.65,300.0,67.1849,67.1849,67.1849,67.1849,300.0
2009-06-24 11:40:00,80.48,80.52,80.44,80.47,800.0,67.0432,67.0766,67.0099,67.0349,800.0
2009-06-24 11:45:00,80.45,80.45,80.37,80.37,1000.0,67.0182,67.0182,66.9516,66.9516,1000.0
2009-06-24 11:50:00,80.36,80.36,80.34,80.34,600.0,66.9433,66.9433,66.9266,66.9266,600.0
2009-06-24 11:55:00,80.36,80.5,80.36,80.5,2800.0,66.9433,67.0599,66.9433,67.0599,2800.0
2009-06-24 12:00:00,80.54,80.61,80.54,80.54,1800.0,67.0932,67.1515,67.0932,67.0932,1800.0
2009-06-24 12:05:00,80.56,80.56,80.51,80.53,1200.0,67.1099,67.1099,67.0682,67.0849,1200.0
2009-06-24 12:10:00,80.56,80.64,80.56,80.6,1700.0,67.1099,67.1765,67.1099,67.1432,1700.0
2009-06-24 12:15:00,80.6,80.62,80.44,80.44,1900.0,67.1432,67.1599,67.0099,67.0099,1900.0
2009-06-24 12:20:00,80.4,80.45,80.34,80.35,29600.0,66.9766,67.0182,66.9266,66.9349,29600.0
2009-06-24 12:25:00,80.35,80.35,80.23,80.23,3400.0,66.9349,66.9349,66.835,66.835,3400.0
2009-06-24 12:30:00,80.22,80.22,80.16,80.17,700.0,66.8266,66.8266,66.7767,66.785,700.0
2009-06-24 12:35:00,80.12,80.12,80.1,80.1,1800.0,66.7433,66.7433,66.7267,66.7267,1800.0
2009-06-24 12:40:00,80.09,80.09,79.88,79.94,1700.0,66.7183,66.7183,66.5434,66.5934,1700.0
2009-06-24 12:45:00,79.91,80.03,79.91,79.96,1600.0,66.5684,66.6684,66.5684,66.6101,1600.0
2009-06-24 12:50:00,79.99,79.99,79.89,79.91,1400.0,66.635,66.635,66.5517,66.5684,1400.0
2009-06-24 12:55:00,79.94,80.01,79.94,80.01,400.0,66.5934,66.6517,66.5934,66.6517,400.0
2009-06-24 13:00:00,79.94,80.18,79.94,80.18,700.0,66.5934,66.7933,66.5934,66.7933,700.0
2009-06-24 13:05:00,80.21,80.33,80.2,80.32,2300.0,66.8183,66.9183,66.81,66.9099,2300.0
2009-06-24 13:10:00,80.33,80.33,80.24,80.25,2200.0,66.9183,66.9183,66.8433,66.8516,2200.0
2009-06-24 13:15:00,80.28,80.29,80.28,80.29,300.0,66.8766,66.885,66.8766,66.885,300.0
2009-06-24 13:20:00,80.29,80.31,80.28,80.28,1600.0,66.885,66.9016,66.8766,66.8766,1600.0
2009-06-24 13:25:00,80.26,80.33,80.26,80.33,800.0,66.86,66.9183,66.86,66.9183,800.0
2009-06-24 13:30:00,80.34,80.34,80.31,80.31,1200.0,66.9266,66.9266,66.9016,66.9016,1200.0
2009-06-24 13:35:00,80.31,80.42,80.31,80.4,2100.0,66.9016,66.9933,66.9016,66.9766,2100.0
2009-06-24 13:40:00,80.4,80.48,80.39,80.45,1300.0,66.9766,67.0432,66.9683,67.0182,1300.0
2009-06-24 13:45:00,80.43,80.44,80.38,80.41,2100.0,67.0016,67.0099,66.9599,66.9849,2100.0
2009-06-24 13:50:00,80.41,80.42,80.36,80.39,2000.0,66.9849,66.9933,66.9433,66.9683,2000.0
2009-06-24 13:55:00,80.4,80.41,80.39,80.4,700.0,66.9766,66.9849,66.9683,66.9766,700.0
2009-06-24 14:00:00,80.37,80.37,80.28,80.28,3900.0,66.9516,66.9516,66.8766,66.8766,3900.0
2009-06-24 14:05:00,80.29,80.32,80.26,80.32,1900.0,66.885,66.9099,66.86,66.9099,1900.0
2009-06-24 14:10:00,80.34,80.36,80.27,80.31,1000.0,66.9266,66.9433,66.8683,66.9016,1000.0
2009-06-24 14:15:00,80.36,80.46,80.06,80.43,6500.0,66.9433,67.0266,66.6934,67.0016,6500.0
2009-06-24 14:20:00,80.46,80.69,80.1,80.24,7400.0,67.0266,67.2182,66.7267,66.8433,7400.0
2009-06-24 14:25:00,80.28,80.44,79.62,79.8,8400.0,66.8766,67.0099,66.3268,66.4768,8400.0
2009-06-24 14:30:00,79.75,79.82,79.45,79.68,8000.0,66.4351,66.4934,66.1852,66.3768,8000.0
2009-06-24 14:35:00,79.68,79.7,79.29,79.39,6400.0,66.3768,66.3935,66.0519,66.1352,6400.0
2009-06-24 14:40:00,79.34,79.81,79.34,79.79,3800.0,66.0936,66.4851,66.0936,66.4684,3800.0
2009-06-24 14:45:00,79.81,79.92,79.7,79.7,4800.0,66.4851,66.5767,66.3935,66.3935,4800.0
2009-06-24 14:50:00,79.7,80.0,79.69,79.88,5800.0,66.3935,66.6434,66.3851,66.5434,5800.0
2009-06-24 14:55:00,79.91,79.93,79.8,79.81,8300.0,66.5684,66.5851,66.4768,66.4851,8300.0
2009-06-24 15:00:00,79.81,79.81,79.69,79.69,5200.0,66.4851,66.4851,66.3851,66.3851,5200.0
2009-06-24 15:05:00,79.72,79.72,79.09,79.13,6300.0,66.4101,66.4101,65.8853,65.9186,6300.0
2009-06-24 15:10:00,79.09,79.22,79.03,79.22,3500.0,65.8853,65.9936,65.8353,65.9936,3500.0
2009-06-24 15:15:00,79.27,79.28,79.15,79.26,7600.0,66.0353,66.0436,65.9353,66.0269,7600.0
2009-06-24 15:20:00,79.26,79.43,79.22,79.36,6200.0,66.0269,66.1685,65.9936,66.1102,6200.0
2009-06-24 15:25:00,79.36,79.5,79.3,79.5,3000.0,66.1102,66.2269,66.0602,66.2269,3000.0
2009-06-24 15:30:00,79.53,79.62,79.52,79.55,6900.0,66.2518,66.3268,66.2435,66.2685,6900.0
2009-06-24 15:35:00,79.55,79.59,79.34,79.48,6900.0,66.2685,66.3018,66.0936,66.2102,6900.0
2009-06-24 15:40:00,79.47,79.48,79.25,79.45,15100.0,66.2019,66.2102,66.0186,66.1852,15100.0
2009-06-24 15:45:00,79.45,79.64,79.37,79.61,10600.0,66.1852,66.3435,66.1186,66.3185,10600.0
2009-06-24 15:50:00,79.63,79.63,79.38,79.44,5100.0,66.3351,66.3351,66.1269,66.1769,5100.0
2009-06-24 15:55:00,79.41,79.66,79.41,79.6,8700.0,66.1519,66.3601,66.1519,66.3102,8700.0
2009-06-25 09:30:00,79.38,79.8,79.38,79.64,4500.0,66.1269,66.4768,66.1269,66.3435,4500.0
2009-06-25 09:35:00,79.74,79.74,79.27,79.51,5400.0,66.4268,66.4268,66.0353,66.2352,5400.0
2009-06-25 09:40:00,79.63,80.06,79.62,80.04,2700.0,66.3351,66.6934,66.3268,66.6767,2700.0
2009-06-25 09:45:00,80.09,80.09,79.88,79.88,2100.0,66.7183,66.7183,66.5434,66.5434,2100.0
2009-06-25 09:50:00,79.81,80.33,79.71,80.33,3100.0,66.4851,66.9183,66.4018,66.9183,3100.0
2009-06-25 09:55:00,80.33,80.46,80.31,80.46,2700.0,66.9183,67.0266,66.9016,67.0266,2700.0
2009-06-25 10:00:00,80.51,80.68,80.46,80.68,1600.0,67.0682,67.2098,67.0266,67.2098,1600.0
2009-06-25 10:05:00,80.52,80.6,80.44,80.45,9200.0,67.0766,67.1432,67.0099,67.0182,9200.0
2009-06-25 10:10:00,80.44,80.64,80.3,80.3,5700.0,67.0099,67.1765,66.8933,66.8933,5700.0
2009-06-25 10:15:00,80.3,80.69,80.3,80.69,1900.0,66.8933,67.2182,66.8933,67.2182,1900.0
2009-06-25 10:20:00,80.62,80.62,80.43,80.49,1900.0,67.1599,67.1599,67.0016,67.0516,1900.0
2009-06-25 10:25:00,80.5,80.73,80.48,80.57,2100.0,67.0599,67.2515,67.0432,67.1182,2100.0
2009-06-25 10:30:00,80.6,80.6,80.52,80.53,900.0,67.1432,67.1432,67.0766,67.0849,900.0
2009-06-25 10:35:00,80.48,80.63,80.47,80.61,2900.0,67.0432,67.1682,67.0349,67.1515,2900.0
2009-06-25 10:40:00,80.57,80.62,80.35,80.35,2700.0,67.1182,67.1599,66.9349,66.9349,2700.0
2009-06-25 10:45:00,80.34,80.45,80.34,80.38,2600.0,66.9266,67.0182,66.9266,66.9599,2600.0
2009-06-25 10:50:00,80.33,80.34,80.23,80.32,2300.0,66.9183,66.9266,66.835,66.9099,2300.0
2009-06-25 10:55:00,80.29,80.29,80.26,80.26,1000.0,66.885,66.885,66.86,66.86,1000.0
2009-06-25 11:00:00,80.26,80.54,80.26,80.54,1700.0,66.86,67.0932,66.86,67.0932,1700.0
2009-06-25 11:05:00,80.51,80.64,80.51,80.63,600.0,67.0682,67.1765,67.0682,67.1682,600.0
2009-06-25 11:10:00,80.64,80.64,80.58,80.62,900.0,67.1765,67.1765,67.1265,67.1599,900.0
2009-06-25 11:15:00,80.57,80.68,80.55,80.68,1300.0,67.1182,67.2098,67.1015,67.2098,1300.0
2009-06-25 11:20:00,80.67,80.91,80.67,80.88,2000.0,67.2015,67.4014,67.2015,67.3765,2000.0
2009-06-25 11:25:00,80.93,80.98,80.85,80.98,900.0,67.4181,67.4598,67.3515,67.4598,900.0
2009-06-25 11:30:00,81.05,81.23,81.05,81.23,3000.0,67.5181,67.668,67.5181,67.668,3000.0
2009-06-25 11:35:00,81.25,81.46,81.25,81.42,2900.0,67.6847,67.8596,67.6847,67.8263,2900.0
2009-06-25 11:40:00,81.43,81.75,81.43,81.68,5300.0,67.8346,68.1012,67.8346,68.0429,5300.0
2009-06-25 11:45:00,81.65,81.79,81.5,81.79,1900.0,68.0179,68.1345,67.8929,68.1345,1900.0
2009-06-25 11:50:00,81.7,81.71,81.52,81.71,1700.0,68.0595,68.0679,67.9096,68.0679,1700.0
2009-06-25 11:55:00,81.7,81.89,81.6,81.87,3900.0,68.0595,68.2178,67.9762,68.2012,3900.0
2009-06-25 12:00:00,81.85,82.12,81.81,81.89,4800.0,68.1845,68.4094,68.1512,68.2178,4800.0
2009-06-25 12:05:00,81.88,81.93,81.79,81.82,2500.0,68.2095,68.2511,68.1345,68.1595,2500.0
2009-06-25 12:10:00,81.81,81.96,81.81,81.93,4200.0,68.1512,68.2761,68.1512,68.2511,4200.0
2009-06-25 12:15:00,81.93,81.97,81.85,81.85,2600.0,68.2511,68.2845,68.1845,68.1845,2600.0
2009-06-25 12:20:00,81.81,82.0,81.8,82.0,3600.0,68.1512,68.3095,68.1429,68.3095,3600.0
2009-06-25 12:25:00,81.97,82.0,81.93,81.93,1300.0,68.2845,68.3095,68.2511,68.2511,1300.0
2009-06-25 12:30:00,81.91,82.0,81.81,81.84,2800.0,68.2345,68.3095,68.1512,68.1762,2800.0
2009-06-25 12:35:00,81.81,81.81,81.53,81.56,1700.0,68.1512,68.1512,67.9179,67.9429,1700.0
2009-06-25 12:40:00,81.56,81.58,81.41,81.48,1400.0,67.9429,67.9596,67.818,67.8763,1400.0
2009-06-25 12:45:00,81.5,81.53,81.44,81.44,1100.0,67.8929,67.9179,67.843,67.843,1100.0
2009-06-25 12:50:00,81.44,81.54,81.43,81.54,500.0,67.843,67.9263,67.8346,67.9263,500.0
2009-06-25 12:55:00,81.53,81.53,81.42,81.46,1000.0,67.9179,67.9179,67.8263,67.8596,1000.0
2009-06-25 13:00:00,81.43,81.48,81.28,81.48,1400.0,67.8346,67.8763,67.7097,67.8763,1400.0
2009-06-25 13:05:00,81.69,81.89,81.69,81.89,900.0,68.0512,68.2178,68.0512,68.2178,900.0
2009-06-25 13:10:00,81.88,81.88,81.66,81.76,3500.0,68.2095,68.2095,68.0262,68.1095,3500.0
2009-06-25 13:15:00,81.8,81.96,81.77,81.96,1400.0,68.1429,68.2761,68.1179,68.2761,1400.0
2009-06-25 13:20:00,81.95,82.02,81.94,82.01,2700.0,68.2678,68.3261,68.2595,68.3178,2700.0
2009-06-25 13:25:00,82.01,82.02,82.0,82.0,1900.0,68.3178,68.3261,68.3095,68.3095,1900.0
2009-06-25 13:30:00,82.01,82.02,82.0,82.0,2400.0,68.3178,68.3261,68.3095,68.3095,2400.0
2009-06-25 13:35:00,82.0,82.01,81.89,81.93,10400.0,68.3095,68.3178,68.2178,68.2511,10400.0
2009-06-25 13:40:00,81.89,81.89,81.74,81.74,1400.0,68.2178,68.2178,68.0929,68.0929,1400.0
2009-06-25 13:45:00,81.79,81.83,81.67,81.69,2400.0,68.1345,68.1678,68.0346,68.0512,2400.0
2009-06-25 13:50:00,81.57,81.66,81.53,81.66,1700.0,67.9513,68.0262,67.9179,68.0262,1700.0
2009-06-25 13:55:00,81.73,81.73,81.54,81.6,2100.0,68.0845,68.0845,67.9263,67.9762,2100.0
2009-06-25 14:00:00,81.7,81.71,81.42,81.46,2700.0,68.0595,68.0679,67.8263,67.8596,2700.0
2009-06-25 14:05:00,81.41,81.51,81.39,81.42,5000.0,67.818,67.9013,67.8013,67.8263,5000.0
2009-06-25 14:10:00,81.34,81.41,81.34,81.36,1200.0,67.7597,67.818,67.7597,67.7763,1200.0
2009-06-25 14:15:00,81.36,81.36,81.12,81.13,1900.0,67.7763,67.7763,67.5764,67.5847,1900.0
2009-06-25 14:20:00,81.13,81.17,81.1,81.16,4500.0,67.5847,67.618,67.5597,67.6097,4500.0
2009-06-25 14:25:00,81.18,81.33,81.17,81.33,2600.0,67.6264,67.7513,67.618,67.7513,2600.0
2009-06-25 14:30:00,81.33,81.4,81.29,81.38,2500.0,67.7513,67.8096,67.718,67.793,2500.0
2009-06-25 14:35:00,81.37,81.45,81.26,81.26,1700.0,67.7846,67.8513,67.693,67.693,1700.0
2009-06-25 14:40:00,81.3,81.43,81.27,81.43,2700.0,67.7263,67.8346,67.7013,67.8346,2700.0
2009-06-25 14:45:00,81.39,81.56,81.39,81.5,3000.0,67.8013,67.9429,67.8013,67.8929,3000.0
2009-06-25 14:50:00,81.51,81.53,81.38,81.45,2700.0,67.9013,67.9179,67.793,67.8513,2700.0
2009-06-25 14:55:00,81.47,81.69,81.47,81.57,2800.0,67.8679,68.0512,67.8679,67.9513,2800.0
2009-06-25 15:00:00,81.59,81.61,81.49,81.58,3600.0,67.9679,67.9846,67.8846,67.9596,3600.0
2009-06-25 15:05:00,81.58,81.82,81.53,81.82,3600.0,67.9596,68.1595,67.9179,68.1595,3600.0
2009-06-25 15:10:00,81.82,81.91,81.67,81.76,4900.0,68.1595,68.2345,68.0346,68.1095,4900.0
2009-06-25 15:15:00,81.73,81.73,81.63,81.7,3900.0,68.0845,68.0845,68.0012,68.0595,3900.0
2009-06-25 15:20:00,81.7,81.79,81.64,81.7,3700.0,68.0595,68.1345,68.0096,68.0595,3700.0
2009-06-25 15:25:00,81.71,81.86,81.69,81.82,3000.0,68.0679,68.1928,68.0512,68.1595,3000.0
2009-06-25 15:30:00,81.86,81.86,81.53,81.53,7400.0,68.1928,68.1928,67.9179,67.9179,7400.0
2009-06-25 15:35:00,81.51,81.52,81.29,81.36,7600.0,67.9013,67.9096,67.718,67.7763,7600.0
2009-06-25 15:40:00,81.36,81.46,81.29,81.33,20500.0,67.7763,67.8596,67.718,67.7513,20500.0
2009-06-25 15:45:00,81.29,81.62,81.28,81.62,15900.0,67.718,67.9929,67.7097,67.9929,15900.0
2009-06-25 15:50:00,81.59,81.67,81.44,81.54,9700.0,67.9679,68.0346,67.843,67.9263,9700.0
2009-06-25 15:55:00,81.54,81.71,81.52,81.71,12100.0,67.9263,68.0679,67.9096,68.0679,12100.0
2009-06-26 09:30:00,81.08,81.27,80.84,80.97,4300.0,67.5431,67.7013,67.3431,67.4514,4300.0
2009-06-26 09:35:00,80.96,81.39,80.94,81.33,2200.0,67.4431,67.8013,67.4264,67.7513,2200.0
2009-06-26 09:40:00,81.25,81.25,81.05,81.17,4000.0,67.6847,67.6847,67.5181,67.618,4000.0
2009-06-26 09:45:00,81.17,81.28,81.07,81.1,2100.0,67.618,67.7097,67.5347,67.5597,2100.0
2009-06-26 09:50:00,81.09,81.09,80.83,80.92,2500.0,67.5514,67.5514,67.3348,67.4098,2500.0
2009-06-26 09:55:00,80.97,81.05,80.78,80.78,1700.0,67.4514,67.5181,67.2931,67.2931,1700.0
2009-06-26 10:00:00,80.48,80.8,80.48,80.63,4100.0,67.0432,67.3098,67.0432,67.1682,4100.0
2009-06-26 10:05:00,80.68,80.8,80.58,80.8,2900.0,67.2098,67.3098,67.1265,67.3098,2900.0
2009-06-26 10:10:00,80.79,81.01,80.66,80.66,2200.0,67.3015,67.4847,67.1932,67.1932,2200.0
2009-06-26 10:15:00,80.72,80.87,80.72,80.87,1000.0,67.2432,67.3681,67.2432,67.3681,1000.0
2009-06-26 10:20:00,80.87,81.17,80.87,81.08,2100.0,67.3681,67.618,67.3681,67.5431,2100.0
2009-06-26 10:25:00,81.15,81.15,80.85,80.86,4300.0,67.6014,67.6014,67.3515,67.3598,4300.0
2009-06-26 10:30:00,80.87,81.15,80.87,80.91,3000.0,67.3681,67.6014,67.3681,67.4014,3000.0
2009-06-26 10:35:00,80.93,81.04,80.8,80.8,2900.0,67.4181,67.5097,67.3098,67.3098,2900.0
2009-06-26 10:40:00,80.68,80.69,80.68,80.69,200.0,67.2098,67.2182,67.2098,67.2182,200.0
2009-06-26 10:45:00,80.66,80.7,80.56,80.57,2500.0,67.1932,67.2265,67.1099,67.1182,2500.0
2009-06-26 10:50:00,80.58,80.74,80.44,80.46,5400.0,67.1265,67.2598,67.0099,67.0266,5400.0
2009-06-26 10:55:00,80.49,80.66,80.45,80.62,2700.0,67.0516,67.1932,67.0182,67.1599,2700.0
2009-06-26 11:00:00,80.59,80.59,80.49,80.53,2500.0,67.1349,67.1349,67.0516,67.0849,2500.0
2009-06-26 11:05:00,80.54,80.94,80.54,80.91,3900.0,67.0932,67.4264,67.0932,67.4014,3900.0
2009-06-26 11:10:00,80.89,80.89,80.83,80.86,2300.0,67.3848,67.3848,67.3348,67.3598,2300.0
2009-06-26 11:15:00,80.85,80.86,80.85,80.86,1600.0,67.3515,67.3598,67.3515,67.3598,1600.0
2009-06-26 11:20:00,80.86,80.87,80.74,80.79,2800.0,67.3598,67.3681,67.2598,67.3015,2800.0
2009-06-26 11:25:00,80.76,80.8,80.76,80.78,1500.0,67.2765,67.3098,67.2765,67.2931,1500.0
2009-06-26 11:30:00,80.75,80.84,80.75,80.8,1100.0,67.2682,67.3431,67.2682,67.3098,1100.0
2009-06-26 11:35:00,80.81,80.81,80.79,80.79,1000.0,67.3181,67.3181,67.3015,67.3015,1000.0
2009-06-26 11:40:00,80.75,80.8,80.75,80.76,1200.0,67.2682,67.3098,67.2682,67.2765,1200.0
2009-06-26 11:45:00,80.76,80.78,80.72,80.78,1000.0,67.2765,67.2931,67.2432,67.2931,1000.0
2009-06-26 11:50:00,80.74,80.84,80.74,80.84,2100.0,67.2598,67.3431,67.2598,67.3431,2100.0
2009-06-26 11:55:00,80.84,80.84,80.83,80.83,2000.0,67.3431,67.3431,67.3348,67.3348,2000.0
2009-06-26 12:00:00,80.81,80.93,80.76,80.93,2800.0,67.3181,67.4181,67.2765,67.4181,2800.0
2009-06-26 12:05:00,80.93,80.93,80.84,80.84,3000.0,67.4181,67.4181,67.3431,67.3431,3000.0
2009-06-26 12:10:00,80.84,80.84,80.81,80.81,300.0,67.3431,67.3431,67.3181,67.3181,300.0
2009-06-26 12:15:00,80.82,80.82,80.79,80.8,1200.0,67.3265,67.3265,67.3015,67.3098,1200.0
2009-06-26 12:20:00,80.78,80.79,80.78,80.78,600.0,67.2931,67.3015,67.2931,67.2931,600.0
2009-06-26 12:25:00,80.78,80.79,80.78,80.78,600.0,67.2931,67.3015,67.2931,67.2931,600.0
2009-06-26 12:30:00,80.78,80.78,80.73,80.75,1200.0,67.2931,67.2931,67.2515,67.2682,1200.0
2009-06-26 12:35:00,80.78,80.8,80.78,80.8,1200.0,67.2931,67.3098,67.2931,67.3098,1200.0
2009-06-26 12:40:00,80.81,80.89,80.81,80.85,2800.0,67.3181,67.3848,67.3181,67.3515,2800.0
2009-06-26 12:45:00,80.84,80.94,80.82,80.94,5900.0,67.3431,67.4264,67.3265,67.4264,5900.0
2009-06-26 12:50:00,80.9,81.01,80.9,80.93,4300.0,67.3931,67.4847,67.3931,67.4181,4300.0
2009-06-26 12:55:00,80.9,80.93,80.86,80.9,3000.0,67.3931,67.4181,67.3598,67.3931,3000.0
2009-06-26 13:00:00,80.89,80.89,80.71,80.71,3400.0,67.3848,67.3848,67.2348,67.2348,3400.0
2009-06-26 13:05:00,80.74,80.76,80.65,80.76,3900.0,67.2598,67.2765,67.1849,67.2765,3900.0
2009-06-26 13:10:00,80.72,80.75,80.7,80.73,2400.0,67.2432,67.2682,67.2265,67.2515,2400.0
2009-06-26 13:15:00,80.72,80.72,80.66,80.66,1600.0,67.2432,67.2432,67.1932,67.1932,1600.0
2009-06-26 13:20:00,80.69,80.71,80.63,80.63,3300.0,67.2182,67.2348,67.1682,67.1682,3300.0
2009-06-26 13:25:00,80.68,80.73,80.65,80.7,2300.0,67.2098,67.2515,67.1849,67.2265,2300.0
2009-06-26 13:30:00,80.7,80.7,80.53,80.55,3100.0,67.2265,67.2265,67.0849,67.1015,3100.0
2009-06-26 13:35:00,80.6,80.6,80.47,80.47,2400.0,67.1432,67.1432,67.0349,67.0349,2400.0
2009-06-26 13:40:00,80.46,80.59,80.44,80.59,3200.0,67.0266,67.1349,67.0099,67.1349,3200.0
2009-06-26 13:45:00,80.61,80.65,80.52,80.57,4500.0,67.1515,67.1849,67.0766,67.1182,4500.0
2009-06-26 13:50:00,80.56,80.56,80.49,80.52,3400.0,67.1099,67.1099,67.0516,67.0766,3400.0
2009-06-26 13:55:00,80.54,80.56,80.48,80.48,2600.0,67.0932,67.1099,67.0432,67.0432,2600.0
2009-06-26 14:00:00,80.49,80.49,80.32,80.37,7400.0,67.0516,67.0516,66.9099,66.9516,7400.0
2009-06-26 14:05:00,80.37,80.52,80.37,80.52,4000.0,66.9516,67.0766,66.9516,67.0766,4000.0
2009-06-26 14:10:00,80.51,80.52,80.48,80.49,3400.0,67.0682,67.0766,67.0432,67.0516,3400.0
2009-06-26 14:15:00,80.52,80.64,80.4,80.6,15100.0,67.0766,67.1765,66.9766,67.1432,15100.0
2009-06-26 14:20:00,80.6,80.6,80.57,80.59,1900.0,67.1432,67.1432,67.1182,67.1349,1900.0
2009-06-26 14:25:00,80.59,80.59,80.56,80.56,3900.0,67.1349,67.1349,67.1099,67.1099,3900.0
2009-06-26 14:30:00,80.56,80.56,80.48,80.48,5000.0,67.1099,67.1099,67.0432,67.0432,5000.0
2009-06-26 14:35:00,80.48,80.54,80.47,80.47,5800.0,67.0432,67.0932,67.0349,67.0349,5800.0
2009-06-26 14:40:00,80.47,80.49,80.46,80.46,3800.0,67.0349,67.0516,67.0266,67.0266,3800.0
2009-06-26 14:45:00,80.47,80.48,80.36,80.36,4800.0,67.0349,67.0432,66.9433,66.9433,4800.0
2009-06-26 14:50:00,80.38,80.45,80.36,80.45,3900.0,66.9599,67.0182,66.9433,67.0182,3900.0
2009-06-26 14:55:00,80.46,80.53,80.37,80.53,4500.0,67.0266,67.0849,66.9516,67.0849,4500.0
2009-06-26 15:00:00,80.54,80.55,80.48,80.51,8100.0,67.0932,67.1015,67.0432,67.0682,8100.0
2009-06-26 15:05:00,80.52,80.53,80.39,80.4,6700.0,67.0766,67.0849,66.9683,66.9766,6700.0
2009-06-26 15:10:00,80.39,80.4,80.3,80.3,5100.0,66.9683,66.9766,66.8933,66.8933,5100.0
2009-06-26 15:15:00,80.31,80.35,80.19,80.22,6600.0,66.9016,66.9349,66.8017,66.8266,6600.0
2009-06-26 15:20:00,80.2,80.26,80.19,80.25,4800.0,66.81,66.86,66.8017,66.8516,4800.0
2009-06-26 15:25:00,80.25,80.37,80.25,80.36,4800.0,66.8516,66.9516,66.8516,66.9433,4800.0
2009-06-26 15:30:00,80.37,80.4,80.33,80.34,8600.0,66.9516,66.9766,66.9183,66.9266,8600.0
2009-06-26 15:35:00,80.28,80.41,80.28,80.41,7600.0,66.8766,66.9849,66.8766,66.9849,7600.0
2009-06-26 15:40:00,80.44,80.71,80.42,80.71,13000.0,67.0099,67.2348,66.9933,67.2348,13000.0
2009-06-26 15:45:00,80.74,80.74,80.42,80.51,14000.0,67.2598,67.2598,66.9933,67.0682,14000.0
2009-06-26 15:50:00,80.55,80.68,80.22,80.25,16800.0,67.1015,67.2098,66.8266,66.8516,16800.0
2009-06-26 15:55:00,80.24,80.39,80.11,80.13,22900.0,66.8433,66.9683,66.735,66.7517,22900.0
2009-06-29 09:30:00,80.81,80.93,80.57,80.93,4600.0,67.3181,67.4181,67.1182,67.4181,4600.0
2009-06-29 09:35:00,80.94,81.04,80.4,80.4,2800.0,67.4264,67.5097,66.9766,66.9766,2800.0
2009-06-29 09:40:00,80.4,80.4,80.15,80.15,3300.0,66.9766,66.9766,66.7683,66.7683,3300.0
2009-06-29 09:45:00,80.16,80.2,79.72,79.78,6100.0,66.7767,66.81,66.4101,66.4601,6100.0
2009-06-29 09:50:00,79.67,79.69,79.38,79.39,4300.0,66.3685,66.3851,66.1269,66.1352,4300.0
2009-06-29 09:55:00,79.39,79.57,79.23,79.57,6300.0,66.1352,66.2852,66.0019,66.2852,6300.0
2009-06-29 10:00:00,79.61,79.61,79.46,79.47,4600.0,66.3185,66.3185,66.1935,66.2019,4600.0
2009-06-29 10:05:00,79.47,79.49,79.14,79.44,6000.0,66.2019,66.2185,65.927,66.1769,6000.0
2009-06-29 10:10:00,79.52,79.9,79.51,79.9,4700.0,66.2435,66.5601,66.2352,66.5601,4700.0
2009-06-29 10:15:00,79.81,80.08,79.81,80.0,7900.0,66.4851,66.71,66.4851,66.6434,7900.0
2009-06-29 10:20:00,80.02,80.05,79.91,79.99,3600.0,66.66,66.685,66.5684,66.635,3600.0
2009-06-29 10:25:00,80.03,80.31,79.99,80.31,5200.0,66.6684,66.9016,66.635,66.9016,5200.0
2009-06-29 10:30:00,80.39,80.65,80.39,80.65,5000.0,66.9683,67.1849,66.9683,67.1849,5000.0
2009-06-29 10:35:00,80.56,80.57,80.5,80.56,2300.0,67.1099,67.1182,67.0599,67.1099,2300.0
2009-06-29 10:40:00,80.55,80.55,80.26,80.3,4600.0,67.1015,67.1015,66.86,66.8933,4600.0
2009-06-29 10:45:00,80.3,80.31,80.26,80.26,12100.0,66.8933,66.9016,66.86,66.86,12100.0
2009-06-29 10:50:00,80.3,80.3,80.12,80.24,3400.0,66.8933,66.8933,66.7433,66.8433,3400.0
2009-06-29 10:55:00,80.17,80.2,80.1,80.13,3000.0,66.785,66.81,66.7267,66.7517,3000.0
2009-06-29 11:00:00,80.13,80.13,80.04,80.1,1000.0,66.7517,66.7517,66.6767,66.7267,1000.0
2009-06-29 11:05:00,80.12,80.15,80.06,80.12,6700.0,66.7433,66.7683,66.6934,66.7433,6700.0
2009-06-29 11:10:00,80.15,80.15,79.94,79.94,12600.0,66.7683,66.7683,66.5934,66.5934,12600.0
2009-06-29 11:15:00,79.97,79.97,79.77,79.92,5000.0,66.6184,66.6184,66.4518,66.5767,5000.0
2009-06-29 11:20:00,79.94,80.0,79.92,79.97,1600.0,66.5934,66.6434,66.5767,66.6184,1600.0
2009-06-29 11:25:00,80.0,80.0,79.96,79.96,6700.0,66.6434,66.6434,66.6101,66.6101,6700.0
2009-06-29 11:30:00,80.0,80.0,79.94,79.95,1500.0,66.6434,66.6434,66.5934,66.6017,1500.0
2009-06-29 11:35:00,79.99,79.99,79.85,79.89,2600.0,66.635,66.635,66.5184,66.5517,2600.0
2009-06-29 11:40:00,79.88,79.88,79.73,79.81,3300.0,66.5434,66.5434,66.4185,66.4851,3300.0
2009-06-29 11:45:00,79.86,79.91,79.86,79.9,1700.0,66.5267,66.5684,66.5267,66.5601,1700.0
2009-06-29 11:50:00,79.9,79.95,79.86,79.91,2400.0,66.5601,66.6017,66.5267,66.5684,2400.0
2009-06-29 11:55:00,79.96,79.96,79.91,79.91,1500.0,66.6101,66.6101,66.5684,66.5684,1500.0
2009-06-29 12:00:00,79.91,79.96,79.81,79.85,3300.0,66.5684,66.6101,66.4851,66.5184,3300.0
2009-06-29 12:05:00,79.86,79.86,79.79,79.85,2900.0,66.5267,66.5267,66.4684,66.5184,2900.0
2009-06-29 12:10:00,79.84,79.86,79.81,79.83,2500.0,66.5101,66.5267,66.4851,66.5018,2500.0
2009-06-29 12:15:00,79.82,79.83,79.78,79.83,3000.0,66.4934,66.5018,66.4601,66.5018,3000.0
2009-06-29 12:20:00,79.82,79.82,79.66,79.69,5600.0,66.4934,66.4934,66.3601,66.3851,5600.0
2009-06-29 12:25:00,79.69,79.7,79.67,79.68,3500.0,66.3851,66.3935,66.3685,66.3768,3500.0
2009-06-29 12:30:00,79.67,79.7,79.62,79.69,5400.0,66.3685,66.3935,66.3268,66.3851,5400.0
2009-06-29 12:35:00,79.67,79.69,79.57,79.58,4300.0,66.3685,66.3851,66.2852,66.2935,4300.0
2009-06-29 12:40:00,79.58,79.58,79.5,79.51,4700.0,66.2935,66.2935,66.2269,66.2352,4700.0
2009-06-29 12:45:00,79.52,79.55,79.5,79.53,2100.0,66.2435,66.2685,66.2269,66.2518,2100.0
2009-06-29 12:50:00,79.53,79.56,79.49,79.5,2400.0,66.2518,66.2768,66.2185,66.2269,2400.0
2009-06-29 12:55:00,79.53,79.54,79.42,79.42,2800.0,66.2518,66.2602,66.1602,66.1602,2800.0
2009-06-29 13:00:00,79.43,79.49,79.39,79.49,3100.0,66.1685,66.2185,66.1352,66.2185,3100.0
2009-06-29 13:05:00,79.48,79.52,79.47,79.48,1500.0,66.2102,66.2435,66.2019,66.2102,1500.0
2009-06-29 13:10:00,79.48,79.53,79.48,79.53,3100.0,66.2102,66.2518,66.2102,66.2518,3100.0
2009-06-29 13:15:00,79.58,79.62,79.57,79.57,2400.0,66.2935,66.3268,66.2852,66.2852,2400.0
2009-06-29 13:20:00,79.57,79.58,79.54,79.56,2500.0,66.2852,66.2935,66.2602,66.2768,2500.0
2009-06-29 13:25:00,79.56,79.57,79.48,79.49,2200.0,66.2768,66.2852,66.2102,66.2185,2200.0
2009-06-29 13:30:00,79.43,79.46,79.37,79.41,3300.0,66.1685,66.1935,66.1186,66.1519,3300.0
2009-06-29 13:35:00,79.45,79.53,79.45,79.49,2600.0,66.1852,66.2518,66.1852,66.2185,2600.0
2009-06-29 13:40:00,79.48,79.52,79.48,79.51,2800.0,66.2102,66.2435,66.2102,66.2352,2800.0
2009-06-29 13:45:00,79.54,79.54,79.44,79.44,13600.0,66.2602,66.2602,66.1769,66.1769,13600.0
2009-06-29 13:50:00,79.45,79.54,79.44,79.5,4800.0,66.1852,66.2602,66.1769,66.2269,4800.0
2009-06-29 13:55:00,79.53,79.61,79.5,79.6,3300.0,66.2518,66.3185,66.2269,66.3102,3300.0
2009-06-29 14:00:00,79.6,79.66,79.49,79.49,12100.0,66.3102,66.3601,66.2185,66.2185,12100.0
2009-06-29 14:05:00,79.49,79.5,79.46,79.49,4100.0,66.2185,66.2269,66.1935,66.2185,4100.0
2009-06-29 14:10:00,79.49,79.5,79.46,79.46,3800.0,66.2185,66.2269,66.1935,66.1935,3800.0
2009-06-29 14:15:00,79.48,79.48,79.45,79.46,4900.0,66.2102,66.2102,66.1852,66.1935,4900.0
2009-06-29 14:20:00,79.46,79.48,79.41,79.41,2800.0,66.1935,66.2102,66.1519,66.1519,2800.0
2009-06-29 14:25:00,79.41,79.43,79.4,79.41,6300.0,66.1519,66.1685,66.1435,66.1519,6300.0
2009-06-29 14:30:00,79.42,79.45,79.4,79.44,4900.0,66.1602,66.1852,66.1435,66.1769,4900.0
2009-06-29 14:35:00,79.45,79.45,79.4,79.4,10200.0,66.1852,66.1852,66.1435,66.1435,10200.0
2009-06-29 14:40:00,79.41,79.46,79.4,79.41,4300.0,66.1519,66.1935,66.1435,66.1519,4300.0
2009-06-29 14:45:00,79.42,79.44,79.41,79.41,3000.0,66.1602,66.1769,66.1519,66.1519,3000.0
2009-06-29 14:50:00,79.41,79.5,79.34,79.5,9800.0,66.1519,66.2269,66.0936,66.2269,9800.0
2009-06-29 14:55:00,79.5,79.61,79.46,79.48,9100.0,66.2269,66.3185,66.1935,66.2102,9100.0
2009-06-29 15:00:00,79.47,79.48,79.36,79.36,5700.0,66.2019,66.2102,66.1102,66.1102,5700.0
2009-06-29 15:05:00,79.38,79.48,79.38,79.4,7700.0,66.1269,66.2102,66.1269,66.1435,7700.0
2009-06-29 15:10:00,79.4,79.4,79.35,79.35,3200.0,66.1435,66.1435,66.1019,66.1019,3200.0
2009-06-29 15:15:00,79.34,79.38,79.32,79.37,9100.0,66.0936,66.1269,66.0769,66.1186,9100.0
2009-06-29 15:20:00,79.37,79.37,79.32,79.35,13000.0,66.1186,66.1186,66.0769,66.1019,13000.0
2009-06-29 15:25:00,79.36,79.38,79.35,79.37,7100.0,66.1102,66.1269,66.1019,66.1186,7100.0
2009-06-29 15:30:00,79.37,79.42,79.35,79.38,9900.0,66.1186,66.1602,66.1019,66.1269,9900.0
2009-06-29 15:35:00,79.39,79.39,79.35,79.36,11400.0,66.1352,66.1352,66.1019,66.1102,11400.0
2009-06-29 15:40:00,79.35,79.56,79.35,79.56,17200.0,66.1019,66.2768,66.1019,66.2768,17200.0
2009-06-29 15:45:00,79.55,79.56,79.5,79.55,21700.0,66.2685,66.2768,66.2269,66.2685,21700.0
2009-06-29 15:50:00,79.55,79.58,79.29,79.56,13900.0,66.2685,66.2935,66.0519,66.2768,13900.0
2009-06-29 15:55:00,79.6,79.65,79.5,79.59,12300.0,66.3102,66.3518,66.2269,66.3018,12300.0
2009-06-30 09:30:00,80.03,80.18,79.0,79.14,4800.0,66.6684,66.7933,65.8103,65.927,4800.0
2009-06-30 09:35:00,79.2,79.87,79.2,79.69,4000.0,65.9769,66.5351,65.9769,66.3851,4000.0
2009-06-30 09:40:00,79.69,79.91,79.6,79.71,3700.0,66.3851,66.5684,66.3102,66.4018,3700.0
2009-06-30 09:45:00,79.75,80.0,79.75,79.83,3100.0,66.4351,66.6434,66.4351,66.5018,3100.0
2009-06-30 09:50:00,79.83,79.83,79.32,79.44,8600.0,66.5018,66.5018,66.0769,66.1769,8600.0
2009-06-30 09:55:00,79.52,79.62,79.48,79.57,1900.0,66.2435,66.3268,66.2102,66.2852,1900.0
2009-06-30 10:00:00,79.57,79.57,78.8,78.91,13600.0,66.2852,66.2852,65.6437,65.7354,13600.0
2009-06-30 10:05:00,78.91,78.96,78.6,78.76,2500.0,65.7354,65.777,65.4771,65.6104,2500.0
2009-06-30 10:10:00,78.82,78.97,78.78,78.91,3900.0,65.6604,65.7853,65.6271,65.7354,3900.0
2009-06-30 10:15:00,78.94,78.94,78.64,78.64,8400.0,65.7603,65.7603,65.5104,65.5104,8400.0
2009-06-30 10:20:00,78.78,78.87,78.69,78.87,6400.0,65.6271,65.702,65.5521,65.702,6400.0
2009-06-30 10:25:00,78.87,78.87,78.6,78.72,3200.0,65.702,65.702,65.4771,65.5771,3200.0
2009-06-30 10:30:00,78.79,78.79,78.27,78.47,27200.0,65.6354,65.6354,65.2022,65.3688,27200.0
2009-06-30 10:35:00,78.52,78.52,78.42,78.47,16700.0,65.4105,65.4105,65.3272,65.3688,16700.0
2009-06-30 10:40:00,78.48,78.48,78.32,78.36,6800.0,65.3772,65.3772,65.2439,65.2772,6800.0
2009-06-30 10:45:00,78.37,78.54,78.3,78.54,5000.0,65.2855,65.4271,65.2272,65.4271,5000.0
2009-06-30 10:50:00,78.54,78.54,78.46,78.51,2400.0,65.4271,65.4271,65.3605,65.4021,2400.0
2009-06-30 10:55:00,78.54,78.58,78.48,78.52,5400.0,65.4271,65.4605,65.3772,65.4105,5400.0
2009-06-30 11:00:00,78.48,78.6,78.48,78.5,4800.0,65.3772,65.4771,65.3772,65.3938,4800.0
2009-06-30 11:05:00,78.5,78.56,78.43,78.46,13100.0,65.3938,65.4438,65.3355,65.3605,13100.0
2009-06-30 11:10:00,78.43,78.51,78.43,78.51,1800.0,65.3355,65.4021,65.3355,65.4021,1800.0
2009-06-30 11:15:00,78.51,78.57,78.42,78.57,2600.0,65.4021,65.4521,65.3272,65.4521,2600.0
2009-06-30 11:20:00,78.6,78.68,78.6,78.63,5200.0,65.4771,65.5438,65.4771,65.5021,5200.0
2009-06-30 11:25:00,78.63,78.64,78.37,78.39,6500.0,65.5021,65.5104,65.2855,65.3022,6500.0
2009-06-30 11:30:00,78.37,78.42,78.22,78.42,4600.0,65.2855,65.3272,65.1606,65.3272,4600.0
2009-06-30 11:35:00,78.45,78.45,78.18,78.21,6300.0,65.3522,65.3522,65.1272,65.1522,6300.0
2009-06-30 11:40:00,78.27,78.32,78.18,78.18,6700.0,65.2022,65.2439,65.1272,65.1272,6700.0
2009-06-30 11:45:00,78.2,78.28,78.2,78.28,800.0,65.1439,65.2105,65.1439,65.2105,800.0
2009-06-30 11:50:00,78.3,78.31,78.24,78.28,4600.0,65.2272,65.2355,65.1772,65.2105,4600.0
2009-06-30 11:55:00,78.27,78.31,78.24,78.31,1300.0,65.2022,65.2355,65.1772,65.2355,1300.0
2009-06-30 12:00:00,78.32,78.4,78.32,78.39,2900.0,65.2439,65.3105,65.2439,65.3022,2900.0
2009-06-30 12:05:00,78.4,78.46,78.38,78.42,4900.0,65.3105,65.3605,65.2938,65.3272,4900.0
2009-06-30 12:10:00,78.44,78.5,78.38,78.49,5300.0,65.3438,65.3938,65.2938,65.3855,5300.0
2009-06-30 12:15:00,78.47,78.51,78.47,78.5,2700.0,65.3688,65.4021,65.3688,65.3938,2700.0
2009-06-30 12:20:00,78.47,78.5,78.45,78.5,3000.0,65.3688,65.3938,65.3522,65.3938,3000.0
2009-06-30 12:25:00,78.5,78.68,78.48,78.68,2600.0,65.3938,65.5438,65.3772,65.5438,2600.0
2009-06-30 12:30:00,78.7,78.84,78.68,78.78,2400.0,65.5604,65.677,65.5438,65.6271,2400.0
2009-06-30 12:35:00,78.76,78.79,78.64,78.64,1900.0,65.6104,65.6354,65.5104,65.5104,1900.0
2009-06-30 12:40:00,78.71,78.75,78.71,78.74,1300.0,65.5687,65.6021,65.5687,65.5937,1300.0
2009-06-30 12:45:00,78.74,78.74,78.71,78.74,900.0,65.5937,65.5937,65.5687,65.5937,900.0
2009-06-30 12:50:00,78.69,78.72,78.69,78.72,500.0,65.5521,65.5771,65.5521,65.5771,500.0
2009-06-30 12:55:00,78.72,78.76,78.59,78.68,9000.0,65.5771,65.6104,65.4688,65.5438,9000.0
2009-06-30 13:00:00,78.73,78.76,78.64,78.76,2800.0,65.5854,65.6104,65.5104,65.6104,2800.0
2009-06-30 13:05:00,78.75,78.76,78.68,78.71,2900.0,65.6021,65.6104,65.5438,65.5687,2900.0
2009-06-30 13:10:00,78.73,78.73,78.7,78.7,600.0,65.5854,65.5854,65.5604,65.5604,600.0
2009-06-30 13:15:00,78.73,78.73,78.71,78.71,2000.0,65.5854,65.5854,65.5687,65.5687,2000.0
2009-06-30 13:20:00,78.69,78.71,78.67,78.69,3000.0,65.5521,65.5687,65.5354,65.5521,3000.0
2009-06-30 13:25:00,78.71,78.72,78.69,78.72,500.0,65.5687,65.5771,65.5521,65.5771,500.0
2009-06-30 13:30:00,78.73,78.74,78.72,78.73,1600.0,65.5854,65.5937,65.5771,65.5854,1600.0
2009-06-30 13:35:00,78.69,78.75,78.69,78.72,1500.0,65.5521,65.6021,65.5521,65.5771,1500.0
2009-06-30 13:40:00,78.72,78.77,78.68,78.77,2100.0,65.5771,65.6187,65.5438,65.6187,2100.0
2009-06-30 13:45:00,78.78,78.81,78.74,78.75,2200.0,65.6271,65.6521,65.5937,65.6021,2200.0
2009-06-30 13:50:00,78.73,78.78,78.68,78.68,3700.0,65.5854,65.6271,65.5438,65.5438,3700.0
2009-06-30 13:55:00,78.63,78.65,78.62,78.62,1300.0,65.5021,65.5188,65.4938,65.4938,1300.0
2009-06-30 14:00:00,78.64,78.64,78.57,78.61,2800.0,65.5104,65.5104,65.4521,65.4854,2800.0
2009-06-30 14:05:00,78.58,78.64,78.52,78.58,3500.0,65.4605,65.5104,65.4105,65.4605,3500.0
2009-06-30 14:10:00,78.58,78.67,78.57,78.64,2800.0,65.4605,65.5354,65.4521,65.5104,2800.0
2009-06-30 14:15:00,78.63,78.63,78.58,78.58,1400.0,65.5021,65.5021,65.4605,65.4605,1400.0
2009-06-30 14:20:00,78.6,78.65,78.6,78.65,2000.0,65.4771,65.5188,65.4771,65.5188,2000.0
2009-06-30 14:25:00,78.64,78.72,78.64,78.71,2200.0,65.5104,65.5771,65.5104,65.5687,2200.0
2009-06-30 14:30:00,78.68,78.69,78.56,78.67,3900.0,65.5438,65.5521,65.4438,65.5354,3900.0
2009-06-30 14:35:00,78.69,78.79,78.69,78.79,2300.0,65.5521,65.6354,65.5521,65.6354,2300.0
2009-06-30 14:40:00,78.81,78.88,78.78,78.83,6400.0,65.6521,65.7104,65.6271,65.6687,6400.0
2009-06-30 14:45:00,78.88,78.89,78.77,78.77,13900.0,65.7104,65.7187,65.6187,65.6187,13900.0
2009-06-30 14:50:00,78.76,78.9,78.73,78.87,6500.0,65.6104,65.727,65.5854,65.702,6500.0
2009-06-30 14:55:00,78.9,78.9,78.77,78.78,7400.0,65.727,65.727,65.6187,65.6271,7400.0
2009-06-30 15:00:00,78.81,78.86,78.71,78.76,7200.0,65.6521,65.6937,65.5687,65.6104,7200.0
2009-06-30 15:05:00,78.78,78.79,78.69,78.69,4400.0,65.6271,65.6354,65.5521,65.5521,4400.0
2009-06-30 15:10:00,78.74,78.84,78.68,78.75,10800.0,65.5937,65.677,65.5438,65.6021,10800.0
2009-06-30 15:15:00,78.71,78.81,78.69,78.71,7200.0,65.5687,65.6521,65.5521,65.5687,7200.0
2009-06-30 15:20:00,78.71,78.99,78.7,78.99,7200.0,65.5687,65.802,65.5604,65.802,7200.0
2009-06-30 15:25:00,78.97,78.97,78.74,78.76,10000.0,65.7853,65.7853,65.5937,65.6104,10000.0
2009-06-30 15:30:00,78.79,78.9,78.78,78.82,15100.0,65.6354,65.727,65.6271,65.6604,15100.0
2009-06-30 15:35:00,78.82,78.84,78.73,78.73,9600.0,65.6604,65.677,65.5854,65.5854,9600.0
2009-06-30 15:40:00,78.73,78.89,78.69,78.84,11800.0,65.5854,65.7187,65.5521,65.677,11800.0
2009-06-30 15:45:00,78.84,78.94,78.79,78.82,20100.0,65.677,65.7603,65.6354,65.6604,20100.0
2009-06-30 15:50:00,78.81,78.83,78.5,78.52,16400.0,65.6521,65.6687,65.3938,65.4105,16400.0
2009-06-30 15:55:00,78.54,78.88,78.51,78.8,32900.0,65.4271,65.7104,65.4021,65.6437,32900.0
2009-07-01 09:30:00,79.71,79.98,78.98,78.98,9400.0,66.4018,66.6267,65.7937,65.7937,9400.0
2009-07-01 09:35:00,79.0,79.0,78.82,78.9,7500.0,65.8103,65.8103,65.6604,65.727,7500.0
2009-07-01 09:40:00,78.85,78.95,78.37,78.63,8700.0,65.6854,65.7687,65.2855,65.5021,8700.0
2009-07-01 09:45:00,78.63,78.79,78.46,78.79,8600.0,65.5021,65.6354,65.3605,65.6354,8600.0
2009-07-01 09:50:00,78.86,79.13,78.8,78.97,32700.0,65.6937,65.9186,65.6437,65.7853,32700.0
2009-07-01 09:55:00,78.98,79.34,78.79,78.96,52500.0,65.7937,66.0936,65.6354,65.777,52500.0
2009-07-01 10:00:00,78.96,78.99,78.65,78.69,31600.0,65.777,65.802,65.5188,65.5521,31600.0
2009-07-01 10:05:00,78.71,78.71,78.34,78.53,28600.0,65.5687,65.5687,65.2605,65.4188,28600.0
2009-07-01 10:10:00,78.5,78.64,78.42,78.48,21800.0,65.3938,65.5104,65.3272,65.3772,21800.0
2009-07-01 10:15:00,78.48,78.78,78.48,78.73,11100.0,65.3772,65.6271,65.3772,65.5854,11100.0
2009-07-01 10:20:00,78.75,78.94,78.7,78.84,17200.0,65.6021,65.7603,65.5604,65.677,17200.0
2009-07-01 10:25:00,78.82,79.13,78.79,78.95,50500.0,65.6604,65.9186,65.6354,65.7687,50500.0
2009-07-01 10:30:00,78.94,78.95,78.85,78.9,68400.0,65.7603,65.7687,65.6854,65.727,68400.0
2009-07-01 10:35:00,78.89,78.91,78.75,78.75,10700.0,65.7187,65.7354,65.6021,65.6021,10700.0
2009-07-01 10:40:00,78.69,78.7,78.55,78.56,14200.0,65.5521,65.5604,65.4355,65.4438,14200.0
2009-07-01 10:45:00,78.53,78.57,78.5,78.56,16900.0,65.4188,65.4521,65.3938,65.4438,16900.0
2009-07-01 10:50:00,78.55,78.56,78.48,78.51,17600.0,65.4355,65.4438,65.3772,65.4021,17600.0
2009-07-01 10:55:00,78.49,78.63,78.48,78.6,11700.0,65.3855,65.5021,65.3772,65.4771,11700.0
2009-07-01 11:00:00,78.64,78.66,78.61,78.63,4900.0,65.5104,65.5271,65.4854,65.5021,4900.0
2009-07-01 11:05:00,78.63,78.67,78.59,78.63,4400.0,65.5021,65.5354,65.4688,65.5021,4400.0
2009-07-01 11:10:00,78.62,78.62,78.53,78.54,6400.0,65.4938,65.4938,65.4188,65.4271,6400.0
2009-07-01 11:15:00,78.55,78.59,78.55,78.55,3800.0,65.4355,65.4688,65.4355,65.4355,3800.0
2009-07-01 11:20:00,78.55,78.56,78.53,78.54,4400.0,65.4355,65.4438,65.4188,65.4271,4400.0
2009-07-01 11:25:00,78.56,78.62,78.53,78.53,2900.0,65.4438,65.4938,65.4188,65.4188,2900.0
2009-07-01 11:30:00,78.49,78.58,78.48,78.57,5600.0,65.3855,65.4605,65.3772,65.4521,5600.0
2009-07-01 11:35:00,78.58,78.62,78.57,78.6,4100.0,65.4605,65.4938,65.4521,65.4771,4100.0
2009-07-01 11:40:00,78.61,78.61,78.6,78.6,2300.0,65.4854,65.4854,65.4771,65.4771,2300.0
2009-07-01 11:45:00,78.61,78.7,78.61,78.7,1900.0,65.4854,65.5604,65.4854,65.5604,1900.0
2009-07-01 11:50:00,78.7,78.84,78.7,78.84,5400.0,65.5604,65.677,65.5604,65.677,5400.0
2009-07-01 11:55:00,78.88,78.88,78.75,78.75,3700.0,65.7104,65.7104,65.6021,65.6021,3700.0
2009-07-01 12:00:00,78.75,78.81,78.7,78.8,4100.0,65.6021,65.6521,65.5604,65.6437,4100.0
2009-07-01 12:05:00,78.85,78.85,78.76,78.76,2700.0,65.6854,65.6854,65.6104,65.6104,2700.0
2009-07-01 12:10:00,78.77,78.78,78.61,78.64,2200.0,65.6187,65.6271,65.4854,65.5104,2200.0
2009-07-01 12:15:00,78.64,78.7,78.6,78.66,5000.0,65.5104,65.5604,65.4771,65.5271,5000.0
2009-07-01 12:20:00,78.68,78.72,78.64,78.7,2500.0,65.5438,65.5771,65.5104,65.5604,2500.0
2009-07-01 12:25:00,78.72,78.74,78.71,78.74,1200.0,65.5771,65.5937,65.5687,65.5937,1200.0
2009-07-01 12:30:00,78.72,78.72,78.64,78.67,1900.0,65.5771,65.5771,65.5104,65.5354,1900.0
2009-07-01 12:35:00,78.69,78.69,78.67,78.69,1300.0,65.5521,65.5521,65.5354,65.5521,1300.0
2009-07-01 12:40:00,78.69,78.72,78.69,78.71,2800.0,65.5521,65.5771,65.5521,65.5687,2800.0
2009-07-01 12:45:00,78.71,78.71,78.66,78.67,2200.0,65.5687,65.5687,65.5271,65.5354,2200.0
2009-07-01 12:50:00,78.7,78.7,78.68,78.69,2500.0,65.5604,65.5604,65.5438,65.5521,2500.0
2009-07-01 12:55:00,78.7,78.71,78.68,78.68,4000.0,65.5604,65.5687,65.5438,65.5438,4000.0
2009-07-01 13:00:00,78.69,78.75,78.69,78.74,3000.0,65.5521,65.6021,65.5521,65.5937,3000.0
2009-07-01 13:05:00,78.76,78.84,78.76,78.77,45000.0,65.6104,65.677,65.6104,65.6187,45000.0
2009-07-01 13:10:00,78.79,78.86,78.77,78.83,3600.0,65.6354,65.6937,65.6187,65.6687,3600.0
2009-07-01 13:15:00,78.86,78.88,78.84,78.88,1700.0,65.6937,65.7104,65.677,65.7104,1700.0
2009-07-01 13:20:00,78.87,78.9,78.87,78.87,2400.0,65.702,65.727,65.702,65.702,2400.0
2009-07-01 13:25:00,78.89,78.9,78.82,78.87,11400.0,65.7187,65.727,65.6604,65.702,11400.0
2009-07-01 13:30:00,78.88,78.88,78.8,78.8,1600.0,65.7104,65.7104,65.6437,65.6437,1600.0
2009-07-01 13:35:00,78.82,78.87,78.8,78.87,1700.0,65.6604,65.702,65.6437,65.702,1700.0
2009-07-01 13:40:00,78.86,78.87,78.8,78.82,2400.0,65.6937,65.702,65.6437,65.6604,2400.0
2009-07-01 13:45:00,78.85,78.85,78.82,78.84,1500.0,65.6854,65.6854,65.6604,65.677,1500.0
2009-07-01 13:50:00,78.85,78.86,78.83,78.86,2400.0,65.6854,65.6937,65.6687,65.6937,2400.0
2009-07-01 13:55:00,78.9,78.95,78.85,78.94,2100.0,65.727,65.7687,65.6854,65.7603,2100.0
2009-07-01 14:00:00,78.95,79.02,78.87,79.0,41800.0,65.7687,65.827,65.702,65.8103,41800.0
2009-07-01 14:05:00,79.02,79.03,78.86,78.86,5700.0,65.827,65.8353,65.6937,65.6937,5700.0
2009-07-01 14:10:00,78.86,78.86,78.78,78.78,2600.0,65.6937,65.6937,65.6271,65.6271,2600.0
2009-07-01 14:15:00,78.8,78.81,78.72,78.74,4400.0,65.6437,65.6521,65.5771,65.5937,4400.0
2009-07-01 14:20:00,78.76,78.77,78.63,78.72,3900.0,65.6104,65.6187,65.5021,65.5771,3900.0
2009-07-01 14:25:00,78.73,78.79,78.73,78.79,1600.0,65.5854,65.6354,65.5854,65.6354,1600.0
2009-07-01 14:30:00,78.79,78.79,78.57,78.66,4700.0,65.6354,65.6354,65.4521,65.5271,4700.0
2009-07-01 14:35:00,78.66,78.69,78.6,78.63,4600.0,65.5271,65.5521,65.4771,65.5021,4600.0
2009-07-01 14:40:00,78.67,78.84,78.64,78.84,10700.0,65.5354,65.677,65.5104,65.677,10700.0
2009-07-01 14:45:00,78.89,78.89,78.74,78.74,58700.0,65.7187,65.7187,65.5937,65.5937,58700.0
2009-07-01 14:50:00,78.75,78.75,78.63,78.63,5100.0,65.6021,65.6021,65.5021,65.5021,5100.0
2009-07-01 14:55:00,78.66,78.74,78.63,78.74,7200.0,65.5271,65.5937,65.5021,65.5937,7200.0
2009-07-01 15:00:00,78.73,78.78,78.54,78.72,35400.0,65.5854,65.6271,65.4271,65.5771,35400.0
2009-07-01 15:05:00,78.73,78.82,78.73,78.78,16200.0,65.5854,65.6604,65.5854,65.6271,16200.0
2009-07-01 15:10:00,78.76,78.76,78.66,78.74,2200.0,65.6104,65.6104,65.5271,65.5937,2200.0
2009-07-01 15:15:00,78.73,78.77,78.72,78.76,3000.0,65.5854,65.6187,65.5771,65.6104,3000.0
2009-07-01 15:20:00,78.76,78.8,78.75,78.78,5800.0,65.6104,65.6437,65.6021,65.6271,5800.0
2009-07-01 15:25:00,78.75,78.78,78.61,78.61,3900.0,65.6021,65.6271,65.4854,65.4854,3900.0
2009-07-01 15:30:00,78.59,78.63,78.56,78.63,3800.0,65.4688,65.5021,65.4438,65.5021,3800.0
2009-07-01 15:35:00,78.65,78.65,78.57,78.62,5200.0,65.5188,65.5188,65.4521,65.4938,5200.0
2009-07-01 15:40:00,78.61,78.74,78.48,78.51,7900.0,65.4854,65.5937,65.3772,65.4021,7900.0
2009-07-01 15:45:00,78.53,78.56,78.46,78.54,6800.0,65.4188,65.4438,65.3605,65.4271,6800.0
2009-07-01 15:50:00,78.52,78.7,78.52,78.6,9200.0,65.4105,65.5604,65.4105,65.4771,9200.0
2009-07-01 15:55:00,78.58,78.7,78.51,78.57,18500.0,65.4605,65.5604,65.4021,65.4521,18500.0
2009-07-02 09:30:00,77.32,77.35,76.62,77.13,6700.0,64.4108,64.4358,63.8277,64.2525,6700.0
2009-07-02 09:35:00,77.18,77.78,77.18,77.63,7400.0,64.2942,64.794,64.2942,64.6691,7400.0
2009-07-02 09:40:00,77.66,77.66,77.51,77.58,3900.0,64.6941,64.6941,64.5691,64.6274,3900.0
2009-07-02 09:45:00,77.56,77.79,77.54,77.77,3600.0,64.6108,64.8024,64.5941,64.7857,3600.0
2009-07-02 09:50:00,77.76,77.8,77.6,77.62,21600.0,64.7774,64.8107,64.6441,64.6607,21600.0
2009-07-02 09:55:00,77.64,77.74,77.61,77.67,3700.0,64.6774,64.7607,64.6524,64.7024,3700.0
2009-07-02 10:00:00,77.63,77.75,77.63,77.7,7100.0,64.6691,64.769,64.6691,64.7274,7100.0
2009-07-02 10:05:00,77.68,77.72,77.28,77.31,10100.0,64.7107,64.744,64.3775,64.4025,10100.0
2009-07-02 10:10:00,77.38,77.58,77.38,77.57,3200.0,64.4608,64.6274,64.4608,64.6191,3200.0
2009-07-02 10:15:00,77.59,77.72,77.59,77.64,3900.0,64.6357,64.744,64.6357,64.6774,3900.0
2009-07-02 10:20:00,77.62,77.62,77.46,77.55,2300.0,64.6607,64.6607,64.5274,64.6024,2300.0
2009-07-02 10:25:00,77.59,77.64,77.59,77.64,3800.0,64.6357,64.6774,64.6357,64.6774,3800.0
2009-07-02 10:30:00,77.64,77.71,77.54,77.71,8000.0,64.6774,64.7357,64.5941,64.7357,8000.0
2009-07-02 10:35:00,77.73,77.79,77.72,77.79,17800.0,64.7524,64.8024,64.744,64.8024,17800.0
2009-07-02 10:40:00,77.79,77.89,77.78,77.88,13000.0,64.8024,64.8857,64.794,64.8773,13000.0
2009-07-02 10:45:00,77.9,77.91,77.88,77.9,2700.0,64.894,64.9023,64.8773,64.894,2700.0
2009-07-02 10:50:00,77.91,78.01,77.9,78.0,2900.0,64.9023,64.9856,64.894,64.9773,2900.0
2009-07-02 10:55:00,77.99,78.02,77.94,77.94,2600.0,64.969,64.994,64.9273,64.9273,2600.0
2009-07-02 11:00:00,77.92,77.92,77.85,77.85,3200.0,64.9106,64.9106,64.8523,64.8523,3200.0
2009-07-02 11:05:00,77.85,77.86,77.77,77.79,30700.0,64.8523,64.8607,64.7857,64.8024,30700.0
2009-07-02 11:10:00,77.8,77.82,77.79,77.79,2000.0,64.8107,64.8273,64.8024,64.8024,2000.0
2009-07-02 11:15:00,77.79,77.82,77.78,77.8,3600.0,64.8024,64.8273,64.794,64.8107,3600.0
2009-07-02 11:20:00,77.78,77.81,77.75,77.75,3100.0,64.794,64.819,64.769,64.769,3100.0
2009-07-02 11:25:00,77.79,77.85,77.79,77.81,2400.0,64.8024,64.8523,64.8024,64.819,2400.0
2009-07-02 11:30:00,77.8,77.89,77.8,77.89,6600.0,64.8107,64.8857,64.8107,64.8857,6600.0
2009-07-02 11:35:00,77.88,77.9,77.85,77.88,3100.0,64.8773,64.894,64.8523,64.8773,3100.0
2009-07-02 11:40:00,77.86,77.87,77.85,77.86,2400.0,64.8607,64.869,64.8523,64.8607,2400.0
2009-07-02 11:45:00,77.86,77.87,77.85,77.87,3600.0,64.8607,64.869,64.8523,64.869,3600.0
2009-07-02 11:50:00,77.88,77.9,77.86,77.86,1100.0,64.8773,64.894,64.8607,64.8607,1100.0
2009-07-02 11:55:00,77.89,77.89,77.89,77.89,100.0,64.8857,64.8857,64.8857,64.8857,100.0
2009-07-02 12:00:00,77.89,77.95,77.88,77.91,3300.0,64.8857,64.9356,64.8773,64.9023,3300.0
2009-07-02 12:05:00,77.9,77.91,77.9,77.9,1200.0,64.894,64.9023,64.894,64.894,1200.0
2009-07-02 12:10:00,77.9,77.91,77.9,77.91,10000.0,64.894,64.9023,64.894,64.9023,10000.0
2009-07-02 12:15:00,77.92,77.94,77.88,77.88,600.0,64.9106,64.9273,64.8773,64.8773,600.0
2009-07-02 12:20:00,77.9,77.91,77.9,77.9,7600.0,64.894,64.9023,64.894,64.894,7600.0
2009-07-02 12:25:00,77.91,77.91,77.88,77.88,1500.0,64.9023,64.9023,64.8773,64.8773,1500.0
2009-07-02 12:30:00,77.88,77.88,77.8,77.85,6100.0,64.8773,64.8773,64.8107,64.8523,6100.0
2009-07-02 12:35:00,77.84,77.84,77.8,77.84,1400.0,64.844,64.844,64.8107,64.844,1400.0
2009-07-02 12:40:00,77.84,77.9,77.84,77.9,900.0,64.844,64.894,64.844,64.894,900.0
2009-07-02 12:45:00,77.89,77.89,77.81,77.85,2100.0,64.8857,64.8857,64.819,64.8523,2100.0
2009-07-02 12:50:00,77.82,77.87,77.82,77.86,2100.0,64.8273,64.869,64.8273,64.8607,2100.0
2009-07-02 12:55:00,77.87,77.87,77.85,77.86,900.0,64.869,64.869,64.8523,64.8607,900.0
2009-07-02 13:00:00,77.87,77.9,77.87,77.9,2700.0,64.869,64.894,64.869,64.894,2700.0
2009-07-02 13:05:00,77.9,77.91,77.88,77.9,26700.0,64.894,64.9023,64.8773,64.894,26700.0
2009-07-02 13:10:00,77.9,77.9,77.89,77.89,6000.0,64.894,64.894,64.8857,64.8857,6000.0
2009-07-02 13:15:00,77.9,77.9,77.88,77.88,4200.0,64.894,64.894,64.8773,64.8773,4200.0
2009-07-02 13:20:00,77.87,77.87,77.85,77.85,3000.0,64.869,64.869,64.8523,64.8523,3000.0
2009-07-02 13:25:00,77.85,77.9,77.85,77.9,3900.0,64.8523,64.894,64.8523,64.894,3900.0
2009-07-02 13:30:00,77.89,77.9,77.85,77.86,1700.0,64.8857,64.894,64.8523,64.8607,1700.0
2009-07-02 13:35:00,77.85,77.87,77.82,77.84,3700.0,64.8523,64.869,64.8273,64.844,3700.0
2009-07-02 13:40:00,77.82,77.91,77.82,77.91,2200.0,64.8273,64.9023,64.8273,64.9023,2200.0
2009-07-02 13:45:00,77.9,77.9,77.83,77.84,2300.0,64.894,64.894,64.8357,64.844,2300.0
2009-07-02 13:50:00,77.84,77.84,77.77,77.82,3500.0,64.844,64.844,64.7857,64.8273,3500.0
2009-07-02 13:55:00,77.83,77.9,77.83,77.9,8100.0,64.8357,64.894,64.8357,64.894,8100.0
2009-07-02 14:00:00,77.9,77.93,77.87,77.89,3000.0,64.894,64.919,64.869,64.8857,3000.0
2009-07-02 14:05:00,77.89,77.9,77.87,77.9,2400.0,64.8857,64.894,64.869,64.894,2400.0
2009-07-02 14:10:00,77.89,77.89,77.85,77.85,2800.0,64.8857,64.8857,64.8523,64.8523,2800.0
2009-07-02 14:15:00,77.85,77.86,77.82,77.83,3800.0,64.8523,64.8607,64.8273,64.8357,3800.0
2009-07-02 14:20:00,77.81,77.86,77.81,77.86,2900.0,64.819,64.8607,64.819,64.8607,2900.0
2009-07-02 14:25:00,77.85,77.86,77.81,77.82,1300.0,64.8523,64.8607,64.819,64.8273,1300.0
2009-07-02 14:30:00,77.81,77.81,77.74,77.77,2600.0,64.819,64.819,64.7607,64.7857,2600.0
2009-07-02 14:35:00,77.77,77.8,77.77,77.8,3300.0,64.7857,64.8107,64.7857,64.8107,3300.0
2009-07-02 14:40:00,77.79,77.81,77.79,77.8,2600.0,64.8024,64.819,64.8024,64.8107,2600.0
2009-07-02 14:45:00,77.82,77.83,77.78,77.8,3200.0,64.8273,64.8357,64.794,64.8107,3200.0
2009-07-02 14:50:00,77.8,77.8,77.76,77.77,2000.0,64.8107,64.8107,64.7774,64.7857,2000.0
2009-07-02 14:55:00,77.77,77.79,77.76,77.76,1400.0,64.7857,64.8024,64.7774,64.7774,1400.0
2009-07-02 15:00:00,77.78,77.78,77.75,77.77,3400.0,64.794,64.794,64.769,64.7857,3400.0
2009-07-02 15:05:00,77.78,77.83,77.78,77.81,2200.0,64.794,64.8357,64.794,64.819,2200.0
2009-07-02 15:10:00,77.8,77.8,77.74,77.79,2800.0,64.8107,64.8107,64.7607,64.8024,2800.0
2009-07-02 15:15:00,77.79,77.79,77.74,77.76,2700.0,64.8024,64.8024,64.7607,64.7774,2700.0
2009-07-02 15:20:00,77.78,77.8,77.6,77.61,11200.0,64.794,64.8107,64.6441,64.6524,11200.0
2009-07-02 15:25:00,77.63,77.66,77.59,77.62,4200.0,64.6691,64.6941,64.6357,64.6607,4200.0
2009-07-02 15:30:00,77.62,77.63,77.51,77.57,8400.0,64.6607,64.6691,64.5691,64.6191,8400.0
2009-07-02 15:35:00,77.59,77.69,77.58,77.69,9400.0,64.6357,64.719,64.6274,64.719,9400.0
2009-07-02 15:40:00,77.69,77.72,77.64,77.68,8300.0,64.719,64.744,64.6774,64.7107,8300.0
2009-07-02 15:45:00,77.68,77.79,77.65,77.71,9100.0,64.7107,64.8024,64.6857,64.7357,9100.0
2009-07-02 15:50:00,77.7,77.7,77.64,77.64,7600.0,64.7274,64.7274,64.6774,64.6774,7600.0
2009-07-02 15:55:00,77.64,77.65,77.4,77.45,11400.0,64.6774,64.6857,64.4775,64.5191,11400.0
2009-07-06 09:30:00,77.34,77.85,76.33,76.47,6300.0,64.4275,64.8523,63.5861,63.7027,6300.0
2009-07-06 09:35:00,76.44,76.67,76.37,76.55,7300.0,63.6777,63.8693,63.6194,63.7694,7300.0
2009-07-06 09:40:00,76.56,76.86,76.54,76.6,9600.0,63.7777,64.0276,63.761,63.811,9600.0
2009-07-06 09:45:00,76.71,76.71,76.38,76.62,3000.0,63.9027,63.9027,63.6278,63.8277,3000.0
2009-07-06 09:50:00,76.61,76.61,76.3,76.38,3600.0,63.8194,63.8194,63.5611,63.6278,3600.0
2009-07-06 09:55:00,76.31,76.46,76.25,76.46,3200.0,63.5694,63.6944,63.5195,63.6944,3200.0
2009-07-06 10:00:00,76.46,76.65,76.46,76.56,14800.0,63.6944,63.8527,63.6944,63.7777,14800.0
2009-07-06 10:05:00,76.57,76.66,76.44,76.49,5000.0,63.786,63.861,63.6777,63.7194,5000.0
2009-07-06 10:10:00,76.4,76.42,76.3,76.35,5400.0,63.6444,63.6611,63.5611,63.6028,5400.0
2009-07-06 10:15:00,76.39,76.44,76.26,76.26,5600.0,63.6361,63.6777,63.5278,63.5278,5600.0
2009-07-06 10:20:00,76.21,76.22,76.11,76.21,3200.0,63.4861,63.4945,63.4028,63.4861,3200.0
2009-07-06 10:25:00,76.2,76.27,76.19,76.22,3400.0,63.4778,63.5361,63.4695,63.4945,3400.0
2009-07-06 10:30:00,76.22,76.27,76.07,76.1,7600.0,63.4945,63.5361,63.3695,63.3945,7600.0
2009-07-06 10:35:00,76.1,76.2,76.1,76.16,5000.0,63.3945,63.4778,63.3945,63.4445,5000.0
2009-07-06 10:40:00,76.13,76.21,76.12,76.15,7500.0,63.4195,63.4861,63.4112,63.4362,7500.0
2009-07-06 10:45:00,76.21,76.24,76.19,76.21,3100.0,63.4861,63.5111,63.4695,63.4861,3100.0
2009-07-06 10:50:00,76.21,76.26,76.17,76.17,3200.0,63.4861,63.5278,63.4528,63.4528,3200.0
2009-07-06 10:55:00,76.18,76.42,76.18,76.42,3300.0,63.4612,63.6611,63.4612,63.6611,3300.0
2009-07-06 11:00:00,76.39,76.43,76.35,76.43,1700.0,63.6361,63.6694,63.6028,63.6694,1700.0
2009-07-06 11:05:00,76.44,76.45,76.36,76.36,2200.0,63.6777,63.6861,63.6111,63.6111,2200.0
2009-07-06 11:10:00,76.34,76.46,76.3,76.45,2600.0,63.5944,63.6944,63.5611,63.6861,2600.0
2009-07-06 11:15:00,76.47,76.53,76.39,76.52,33000.0,63.7027,63.7527,63.6361,63.7444,33000.0
2009-07-06 11:20:00,76.52,76.6,76.51,76.58,3600.0,63.7444,63.811,63.7361,63.7944,3600.0
2009-07-06 11:25:00,76.56,76.62,76.54,76.61,7400.0,63.7777,63.8277,63.761,63.8194,7400.0
2009-07-06 11:30:00,76.6,76.61,76.57,76.6,2900.0,63.811,63.8194,63.786,63.811,2900.0
2009-07-06 11:35:00,76.61,76.65,76.61,76.65,1800.0,63.8194,63.8527,63.8194,63.8527,1800.0
2009-07-06 11:40:00,76.63,76.67,76.6,76.67,3800.0,63.836,63.8693,63.811,63.8693,3800.0
2009-07-06 11:45:00,76.72,77.0,76.72,76.97,2300.0,63.911,64.1442,63.911,64.1193,2300.0
2009-07-06 11:50:00,76.97,76.97,76.86,76.89,2900.0,64.1193,64.1193,64.0276,64.0526,2900.0
2009-07-06 11:55:00,76.9,76.9,76.76,76.77,1500.0,64.0609,64.0609,63.9443,63.9526,1500.0
2009-07-06 12:00:00,76.75,76.82,76.75,76.81,1700.0,63.936,63.9943,63.936,63.986,1700.0
2009-07-06 12:05:00,76.85,76.88,76.84,76.88,800.0,64.0193,64.0443,64.011,64.0443,800.0
2009-07-06 12:10:00,76.89,76.95,76.89,76.9,2900.0,64.0526,64.1026,64.0526,64.0609,2900.0
2009-07-06 12:15:00,76.9,76.92,76.87,76.89,5100.0,64.0609,64.0776,64.036,64.0526,5100.0
2009-07-06 12:20:00,76.86,76.87,76.8,76.84,2800.0,64.0276,64.036,63.9776,64.011,2800.0
2009-07-06 12:25:00,76.86,76.87,76.73,76.73,1500.0,64.0276,64.036,63.9193,63.9193,1500.0
2009-07-06 12:30:00,76.74,76.78,76.68,76.74,2600.0,63.9277,63.961,63.8777,63.9277,2600.0
2009-07-06 12:35:00,76.69,76.72,76.69,76.71,800.0,63.886,63.911,63.886,63.9027,800.0
2009-07-06 12:40:00,76.66,76.69,76.62,76.69,3000.0,63.861,63.886,63.8277,63.886,3000.0
2009-07-06 12:45:00,76.69,76.76,76.65,76.75,2600.0,63.886,63.9443,63.8527,63.936,2600.0
2009-07-06 12:50:00,76.75,76.79,76.74,76.78,1600.0,63.936,63.9693,63.9277,63.961,1600.0
2009-07-06 12:55:00,76.79,76.84,76.79,76.84,1100.0,63.9693,64.011,63.9693,64.011,1100.0
2009-07-06 13:00:00,76.84,76.93,76.84,76.91,1800.0,64.011,64.0859,64.011,64.0693,1800.0
2009-07-06 13:05:00,76.91,76.97,76.85,76.92,8100.0,64.0693,64.1193,64.0193,64.0776,8100.0
2009-07-06 13:10:00,76.92,76.97,76.9,76.93,5800.0,64.0776,64.1193,64.0609,64.0859,5800.0
2009-07-06 13:15:00,76.92,77.27,76.92,77.25,17000.0,64.0776,64.3692,64.0776,64.3525,17000.0
2009-07-06 13:20:00,77.21,77.34,77.21,77.34,2600.0,64.3192,64.4275,64.3192,64.4275,2600.0
2009-07-06 13:25:00,77.29,77.34,77.2,77.25,2300.0,64.3858,64.4275,64.3109,64.3525,2300.0
2009-07-06 13:30:00,77.2,77.25,77.19,77.21,4600.0,64.3109,64.3525,64.3025,64.3192,4600.0
2009-07-06 13:35:00,77.21,77.26,77.2,77.24,5100.0,64.3192,64.3608,64.3109,64.3442,5100.0
2009-07-06 13:40:00,77.26,77.26,77.18,77.25,6900.0,64.3608,64.3608,64.2942,64.3525,6900.0
2009-07-06 13:45:00,77.25,77.26,77.22,77.26,10300.0,64.3525,64.3608,64.3275,64.3608,10300.0
2009-07-06 13:50:00,77.24,77.29,77.24,77.25,2100.0,64.3442,64.3858,64.3442,64.3525,2100.0
2009-07-06 13:55:00,77.25,77.25,77.12,77.12,2500.0,64.3525,64.3525,64.2442,64.2442,2500.0
2009-07-06 14:00:00,77.13,77.18,77.09,77.14,5500.0,64.2525,64.2942,64.2192,64.2609,5500.0
2009-07-06 14:05:00,77.15,77.15,77.06,77.07,7200.0,64.2692,64.2692,64.1942,64.2026,7200.0
2009-07-06 14:10:00,77.03,77.07,77.01,77.01,2400.0,64.1692,64.2026,64.1526,64.1526,2400.0
2009-07-06 14:15:00,77.03,77.11,77.0,77.03,12600.0,64.1692,64.2359,64.1442,64.1692,12600.0
2009-07-06 14:20:00,77.03,77.03,76.96,77.0,7900.0,64.1692,64.1692,64.1109,64.1442,7900.0
2009-07-06 14:25:00,77.0,77.02,76.98,77.01,5900.0,64.1442,64.1609,64.1276,64.1526,5900.0
2009-07-06 14:30:00,77.02,77.07,76.98,77.07,9100.0,64.1609,64.2026,64.1276,64.2026,9100.0
2009-07-06 14:35:00,77.08,77.12,77.08,77.12,5500.0,64.2109,64.2442,64.2109,64.2442,5500.0
2009-07-06 14:40:00,77.1,77.11,77.01,77.06,4800.0,64.2276,64.2359,64.1526,64.1942,4800.0
2009-07-06 14:45:00,77.08,77.14,77.08,77.1,5100.0,64.2109,64.2609,64.2109,64.2276,5100.0
2009-07-06 14:50:00,77.09,77.11,77.0,77.03,5500.0,64.2192,64.2359,64.1442,64.1692,5500.0
2009-07-06 14:55:00,77.03,77.13,77.03,77.13,4800.0,64.1692,64.2525,64.1692,64.2525,4800.0
2009-07-06 15:00:00,77.15,77.34,77.11,77.24,4500.0,64.2692,64.4275,64.2359,64.3442,4500.0
2009-07-06 15:05:00,77.25,77.36,77.21,77.27,4100.0,64.3525,64.4441,64.3192,64.3692,4100.0
2009-07-06 15:10:00,77.28,77.28,77.15,77.19,4200.0,64.3775,64.3775,64.2692,64.3025,4200.0
2009-07-06 15:15:00,77.23,77.25,77.17,77.18,6200.0,64.3358,64.3525,64.2859,64.2942,6200.0
2009-07-06 15:20:00,77.18,77.3,77.18,77.25,8600.0,64.2942,64.3942,64.2942,64.3525,8600.0
2009-07-06 15:25:00,77.26,77.33,77.18,77.22,7100.0,64.3608,64.4192,64.2942,64.3275,7100.0
2009-07-06 15:30:00,77.21,77.24,77.07,77.18,20900.0,64.3192,64.3442,64.2026,64.2942,20900.0
2009-07-06 15:35:00,77.17,77.26,77.1,77.18,17400.0,64.2859,64.3608,64.2276,64.2942,17400.0
2009-07-06 15:40:00,77.17,77.31,77.14,77.31,13900.0,64.2859,64.4025,64.2609,64.4025,13900.0
2009-07-06 15:45:00,77.32,77.57,77.3,77.34,12000.0,64.4108,64.6191,64.3942,64.4275,12000.0
2009-07-06 15:50:00,77.33,77.45,77.32,77.38,13600.0,64.4192,64.5191,64.4108,64.4608,13600.0
2009-07-06 15:55:00,77.38,77.42,77.29,77.39,21500.0,64.4608,64.4941,64.3858,64.4691,21500.0
2009-07-07 09:30:00,78.32,78.32,77.25,77.78,8300.0,65.2439,65.2439,64.3525,64.794,8300.0
2009-07-07 09:35:00,77.76,77.96,77.6,77.78,9700.0,64.7774,64.944,64.6441,64.794,9700.0
2009-07-07 09:40:00,77.76,78.11,77.68,78.0,14900.0,64.7774,65.0689,64.7107,64.9773,14900.0
2009-07-07 09:45:00,78.0,78.0,77.87,77.87,3000.0,64.9773,64.9773,64.869,64.869,3000.0
2009-07-07 09:50:00,77.92,78.4,77.92,78.31,4400.0,64.9106,65.3105,64.9106,65.2355,4400.0
2009-07-07 09:55:00,78.32,78.32,77.83,77.95,14000.0,65.2439,65.2439,64.8357,64.9356,14000.0
2009-07-07 10:00:00,77.91,77.91,77.73,77.88,10000.0,64.9023,64.9023,64.7524,64.8773,10000.0
2009-07-07 10:05:00,77.86,77.87,77.77,77.79,1600.0,64.8607,64.869,64.7857,64.8024,1600.0
2009-07-07 10:10:00,77.79,77.8,77.65,77.65,6500.0,64.8024,64.8107,64.6857,64.6857,6500.0
2009-07-07 10:15:00,77.66,77.67,77.59,77.61,3900.0,64.6941,64.7024,64.6357,64.6524,3900.0
2009-07-07 10:20:00,77.59,77.75,77.59,77.62,5300.0,64.6357,64.769,64.6357,64.6607,5300.0
2009-07-07 10:25:00,77.6,77.68,77.47,77.67,3500.0,64.6441,64.7107,64.5358,64.7024,3500.0
2009-07-07 10:30:00,77.64,77.7,77.6,77.67,7900.0,64.6774,64.7274,64.6441,64.7024,7900.0
2009-07-07 10:35:00,77.65,77.68,77.51,77.63,8300.0,64.6857,64.7107,64.5691,64.6691,8300.0
2009-07-07 10:40:00,77.64,77.83,77.64,77.82,5400.0,64.6774,64.8357,64.6774,64.8273,5400.0
2009-07-07 10:45:00,77.85,77.9,77.82,77.87,3200.0,64.8523,64.894,64.8273,64.869,3200.0
2009-07-07 10:50:00,77.83,77.87,77.81,77.87,4400.0,64.8357,64.869,64.819,64.869,4400.0
2009-07-07 10:55:00,77.86,78.0,77.82,77.95,7200.0,64.8607,64.9773,64.8273,64.9356,7200.0
2009-07-07 11:00:00,77.95,78.07,77.93,78.02,10900.0,64.9356,65.0356,64.919,64.994,10900.0
2009-07-07 11:05:00,78.0,78.09,77.98,78.09,5000.0,64.9773,65.0523,64.9606,65.0523,5000.0
2009-07-07 11:10:00,78.1,78.11,78.06,78.11,3100.0,65.0606,65.0689,65.0273,65.0689,3100.0
2009-07-07 11:15:00,78.12,78.12,77.99,77.99,3100.0,65.0773,65.0773,64.969,64.969,3100.0
2009-07-07 11:20:00,78.0,78.01,77.99,78.01,1900.0,64.9773,64.9856,64.969,64.9856,1900.0
2009-07-07 11:25:00,77.95,78.0,77.82,77.82,4800.0,64.9356,64.9773,64.8273,64.8273,4800.0
2009-07-07 11:30:00,77.81,77.81,77.68,77.68,4700.0,64.819,64.819,64.7107,64.7107,4700.0
2009-07-07 11:35:00,77.68,77.69,77.54,77.54,3300.0,64.7107,64.719,64.5941,64.5941,3300.0
2009-07-07 11:40:00,77.54,77.54,77.44,77.44,8300.0,64.5941,64.5941,64.5108,64.5108,8300.0
2009-07-07 11:45:00,77.46,77.47,77.28,77.3,6500.0,64.5274,64.5358,64.3775,64.3942,6500.0
2009-07-07 11:50:00,77.25,77.39,77.25,77.39,3400.0,64.3525,64.4691,64.3525,64.4691,3400.0
2009-07-07 11:55:00,77.37,77.37,77.24,77.32,4200.0,64.4525,64.4525,64.3442,64.4108,4200.0
2009-07-07 12:00:00,77.32,77.35,77.22,77.22,2200.0,64.4108,64.4358,64.3275,64.3275,2200.0
2009-07-07 12:05:00,77.27,77.27,77.26,77.26,700.0,64.3692,64.3692,64.3608,64.3608,700.0
2009-07-07 12:10:00,77.24,77.27,77.24,77.24,2000.0,64.3442,64.3692,64.3442,64.3442,2000.0
2009-07-07 12:15:00,77.23,77.28,77.23,77.28,1100.0,64.3358,64.3775,64.3358,64.3775,1100.0
2009-07-07 12:20:00,77.31,77.31,77.25,77.25,1000.0,64.4025,64.4025,64.3525,64.3525,1000.0
2009-07-07 12:25:00,77.24,77.27,77.16,77.27,4700.0,64.3442,64.3692,64.2775,64.3692,4700.0
2009-07-07 12:30:00,77.27,77.3,77.25,77.27,1600.0,64.3692,64.3942,64.3525,64.3692,1600.0
2009-07-07 12:35:00,77.26,77.33,77.22,77.22,3200.0,64.3608,64.4192,64.3275,64.3275,3200.0
2009-07-07 12:40:00,77.17,77.29,77.15,77.26,2200.0,64.2859,64.3858,64.2692,64.3608,2200.0
2009-07-07 12:45:00,77.26,77.34,77.22,77.31,2600.0,64.3608,64.4275,64.3275,64.4025,2600.0
2009-07-07 12:50:00,77.29,77.35,77.24,77.33,4300.0,64.3858,64.4358,64.3442,64.4192,4300.0
2009-07-07 12:55:00,77.26,77.26,77.16,77.2,2500.0,64.3608,64.3608,64.2775,64.3109,2500.0
2009-07-07 13:00:00,77.2,77.24,77.15,77.21,4100.0,64.3109,64.3442,64.2692,64.3192,4100.0
2009-07-07 13:05:00,77.21,77.31,77.19,77.31,2800.0,64.3192,64.4025,64.3025,64.4025,2800.0
2009-07-07 13:10:00,77.31,77.48,77.31,77.42,4500.0,64.4025,64.5441,64.4025,64.4941,4500.0
2009-07-07 13:15:00,77.47,77.49,77.41,77.48,2700.0,64.5358,64.5524,64.4858,64.5441,2700.0
2009-07-07 13:20:00,77.48,77.54,77.45,77.5,4300.0,64.5441,64.5941,64.5191,64.5608,4300.0
2009-07-07 13:25:00,77.5,77.55,77.5,77.55,4500.0,64.5608,64.6024,64.5608,64.6024,4500.0
2009-07-07 13:30:00,77.56,77.69,77.55,77.55,4200.0,64.6108,64.719,64.6024,64.6024,4200.0
2009-07-07 13:35:00,77.55,77.6,77.5,77.55,4600.0,64.6024,64.6441,64.5608,64.6024,4600.0
2009-07-07 13:40:00,77.55,77.66,77.55,77.66,2600.0,64.6024,64.6941,64.6024,64.6941,2600.0
2009-07-07 13:45:00,77.67,77.67,77.45,77.53,3000.0,64.7024,64.7024,64.5191,64.5858,3000.0
2009-07-07 13:50:00,77.51,77.57,77.46,77.46,2500.0,64.5691,64.6191,64.5274,64.5274,2500.0
2009-07-07 13:55:00,77.46,77.54,77.46,77.52,5100.0,64.5274,64.5941,64.5274,64.5774,5100.0
2009-07-07 14:00:00,77.53,77.57,77.51,77.56,3300.0,64.5858,64.6191,64.5691,64.6108,3300.0
2009-07-07 14:05:00,77.55,77.55,77.49,77.5,5600.0,64.6024,64.6024,64.5524,64.5608,5600.0
2009-07-07 14:10:00,77.5,77.57,77.5,77.54,2400.0,64.5608,64.6191,64.5608,64.5941,2400.0
2009-07-07 14:15:00,77.57,77.57,77.51,77.53,5300.0,64.6191,64.6191,64.5691,64.5858,5300.0
2009-07-07 14:20:00,77.55,77.62,77.54,77.62,2400.0,64.6024,64.6607,64.5941,64.6607,2400.0
2009-07-07 14:25:00,77.61,77.67,77.6,77.67,1700.0,64.6524,64.7024,64.6441,64.7024,1700.0
2009-07-07 14:30:00,77.64,77.64,77.55,77.55,2100.0,64.6774,64.6774,64.6024,64.6024,2100.0
2009-07-07 14:35:00,77.56,77.67,77.56,77.67,2400.0,64.6108,64.7024,64.6108,64.7024,2400.0
2009-07-07 14:40:00,77.68,77.71,77.66,77.69,3900.0,64.7107,64.7357,64.6941,64.719,3900.0
2009-07-07 14:45:00,77.7,77.71,77.62,77.62,4500.0,64.7274,64.7357,64.6607,64.6607,4500.0
2009-07-07 14:50:00,77.61,77.64,77.39,77.41,6200.0,64.6524,64.6774,64.4691,64.4858,6200.0
2009-07-07 14:55:00,77.4,77.44,77.32,77.32,8200.0,64.4775,64.5108,64.4108,64.4108,8200.0
2009-07-07 15:00:00,77.32,77.32,77.1,77.15,10100.0,64.4108,64.4108,64.2276,64.2692,10100.0
2009-07-07 15:05:00,77.15,77.19,77.13,77.17,10700.0,64.2692,64.3025,64.2525,64.2859,10700.0
2009-07-07 15:10:00,77.17,77.2,77.16,77.17,1700.0,64.2859,64.3109,64.2775,64.2859,1700.0
2009-07-07 15:15:00,77.16,77.2,77.12,77.16,5000.0,64.2775,64.3109,64.2442,64.2775,5000.0
2009-07-07 15:20:00,77.16,77.16,77.01,77.02,4400.0,64.2775,64.2775,64.1526,64.1609,4400.0
2009-07-07 15:25:00,77.03,77.29,76.96,77.23,7600.0,64.1692,64.3858,64.1109,64.3358,7600.0
2009-07-07 15:30:00,77.2,77.21,76.99,77.02,7400.0,64.3109,64.3192,64.1359,64.1609,7400.0
2009-07-07 15:35:00,76.99,77.0,76.86,76.86,9900.0,64.1359,64.1442,64.0276,64.0276,9900.0
2009-07-07 15:40:00,76.89,76.91,76.75,76.81,11600.0,64.0526,64.0693,63.936,63.986,11600.0
2009-07-07 15:45:00,76.82,76.89,76.65,76.65,12900.0,63.9943,64.0526,63.8527,63.8527,12900.0
2009-07-07 15:50:00,76.68,76.7,76.44,76.53,15900.0,63.8777,63.8943,63.6777,63.7527,15900.0
2009-07-07 15:55:00,76.53,76.7,76.53,76.58,17800.0,63.7527,63.8943,63.7527,63.7944,17800.0
2009-07-08 09:30:00,77.91,77.91,77.1,77.68,22400.0,64.9023,64.9023,64.2276,64.7107,22400.0
2009-07-08 09:35:00,77.68,77.74,77.29,77.29,10700.0,64.7107,64.7607,64.3858,64.3858,10700.0
2009-07-08 09:40:00,77.3,77.62,77.17,77.55,9300.0,64.3942,64.6607,64.2859,64.6024,9300.0
2009-07-08 09:45:00,77.55,77.75,77.42,77.52,7900.0,64.6024,64.769,64.4941,64.5774,7900.0
2009-07-08 09:50:00,77.52,77.6,77.09,77.16,5300.0,64.5774,64.6441,64.2192,64.2775,5300.0
2009-07-08 09:55:00,77.16,77.24,76.85,76.99,7700.0,64.2775,64.3442,64.0193,64.1359,7700.0
2009-07-08 10:00:00,76.87,77.16,76.87,77.09,8500.0,64.036,64.2775,64.036,64.2192,8500.0
2009-07-08 10:05:00,77.01,77.33,76.81,76.96,5400.0,64.1526,64.4192,63.986,64.1109,5400.0
2009-07-08 10:10:00,76.92,77.1,76.85,76.87,3700.0,64.0776,64.2276,64.0193,64.036,3700.0
2009-07-08 10:15:00,76.86,77.04,76.86,76.98,5400.0,64.0276,64.1776,64.0276,64.1276,5400.0
2009-07-08 10:20:00,77.0,77.01,76.79,76.79,2600.0,64.1442,64.1526,63.9693,63.9693,2600.0
2009-07-08 10:25:00,76.79,76.84,76.72,76.82,3900.0,63.9693,64.011,63.911,63.9943,3900.0
2009-07-08 10:30:00,76.78,76.78,76.43,76.52,2900.0,63.961,63.961,63.6694,63.7444,2900.0
2009-07-08 10:35:00,76.5,76.5,76.19,76.25,5500.0,63.7277,63.7277,63.4695,63.5195,5500.0
2009-07-08 10:40:00,76.3,76.3,76.23,76.27,2200.0,63.5611,63.5611,63.5028,63.5361,2200.0
2009-07-08 10:45:00,76.3,76.35,76.2,76.23,7200.0,63.5611,63.6028,63.4778,63.5028,7200.0
2009-07-08 10:50:00,76.24,76.24,76.0,76.0,5400.0,63.5111,63.5111,63.3112,63.3112,5400.0
2009-07-08 10:55:00,76.02,76.05,75.77,75.77,4600.0,63.3279,63.3529,63.1196,63.1196,4600.0
2009-07-08 11:00:00,75.77,75.77,75.55,75.58,9100.0,63.1196,63.1196,62.9363,62.9613,9100.0
2009-07-08 11:05:00,75.58,75.6,75.18,75.27,11500.0,62.9613,62.978,62.6281,62.7031,11500.0
2009-07-08 11:10:00,75.27,75.29,75.24,75.26,3900.0,62.7031,62.7197,62.6781,62.6948,3900.0
2009-07-08 11:15:00,75.26,75.27,75.06,75.11,7800.0,62.6948,62.7031,62.5281,62.5698,7800.0
2009-07-08 11:20:00,75.06,75.07,74.75,74.85,16500.0,62.5281,62.5365,62.2699,62.3532,16500.0
2009-07-08 11:25:00,74.85,74.92,74.73,74.75,4800.0,62.3532,62.4115,62.2532,62.2699,4800.0
2009-07-08 11:30:00,74.77,74.95,74.77,74.89,8800.0,62.2866,62.4365,62.2866,62.3865,8800.0
2009-07-08 11:35:00,74.9,75.02,74.87,74.97,6000.0,62.3949,62.4948,62.3699,62.4532,6000.0
2009-07-08 11:40:00,74.97,75.13,74.92,75.12,4400.0,62.4532,62.5865,62.4115,62.5781,4400.0
2009-07-08 11:45:00,75.15,75.4,75.15,75.4,6500.0,62.6031,62.8114,62.6031,62.8114,6500.0
2009-07-08 11:50:00,75.45,75.51,75.03,75.15,10500.0,62.853,62.903,62.5032,62.6031,10500.0
2009-07-08 11:55:00,75.15,75.28,75.03,75.23,8500.0,62.6031,62.7114,62.5032,62.6698,8500.0
2009-07-08 12:00:00,75.24,75.34,75.15,75.32,5800.0,62.6781,62.7614,62.6031,62.7447,5800.0
2009-07-08 12:05:00,75.3,75.45,75.3,75.42,7000.0,62.7281,62.853,62.7281,62.828,7000.0
2009-07-08 12:10:00,75.39,75.53,75.37,75.46,12000.0,62.803,62.9197,62.7864,62.8614,12000.0
2009-07-08 12:15:00,75.43,75.44,75.09,75.18,10400.0,62.8364,62.8447,62.5531,62.6281,10400.0
2009-07-08 12:20:00,75.16,75.16,74.84,74.87,6400.0,62.6115,62.6115,62.3449,62.3699,6400.0
2009-07-08 12:25:00,74.84,74.91,74.75,74.81,5500.0,62.3449,62.4032,62.2699,62.3199,5500.0
2009-07-08 12:30:00,74.81,74.94,74.81,74.94,4700.0,62.3199,62.4282,62.3199,62.4282,4700.0
2009-07-08 12:35:00,74.96,75.02,74.9,74.97,7200.0,62.4448,62.4948,62.3949,62.4532,7200.0
2009-07-08 12:40:00,74.93,74.98,74.88,74.98,4300.0,62.4199,62.4615,62.3782,62.4615,4300.0
2009-07-08 12:45:00,75.0,75.14,74.98,74.98,7200.0,62.4782,62.5948,62.4615,62.4615,7200.0
2009-07-08 12:50:00,74.97,75.09,74.94,74.99,6500.0,62.4532,62.5531,62.4282,62.4698,6500.0
2009-07-08 12:55:00,74.99,75.0,74.85,74.85,5900.0,62.4698,62.4782,62.3532,62.3532,5900.0
2009-07-08 13:00:00,74.9,75.0,74.8,74.98,8300.0,62.3949,62.4782,62.3116,62.4615,8300.0
2009-07-08 13:05:00,74.97,75.06,74.96,74.96,14900.0,62.4532,62.5281,62.4448,62.4448,14900.0
2009-07-08 13:10:00,74.98,75.17,74.9,75.17,4800.0,62.4615,62.6198,62.3949,62.6198,4800.0
2009-07-08 13:15:00,75.1,75.2,74.91,74.91,14000.0,62.5615,62.6448,62.4032,62.4032,14000.0
2009-07-08 13:20:00,74.96,75.0,74.88,74.92,6800.0,62.4448,62.4782,62.3782,62.4115,6800.0
2009-07-08 13:25:00,74.93,75.21,74.93,75.09,19400.0,62.4199,62.6531,62.4199,62.5531,19400.0
2009-07-08 13:30:00,75.1,75.13,75.03,75.03,8100.0,62.5615,62.5865,62.5032,62.5032,8100.0
2009-07-08 13:35:00,75.01,75.03,74.92,74.92,5700.0,62.4865,62.5032,62.4115,62.4115,5700.0
2009-07-08 13:40:00,74.94,75.02,74.93,75.02,5800.0,62.4282,62.4948,62.4199,62.4948,5800.0
2009-07-08 13:45:00,75.02,75.03,74.91,74.97,6200.0,62.4948,62.5032,62.4032,62.4532,6200.0
2009-07-08 13:50:00,74.91,74.91,74.75,74.85,5200.0,62.4032,62.4032,62.2699,62.3532,5200.0
2009-07-08 13:55:00,74.85,74.9,74.79,74.8,4400.0,62.3532,62.3949,62.3032,62.3116,4400.0
2009-07-08 14:00:00,74.78,74.85,74.73,74.83,6400.0,62.2949,62.3532,62.2532,62.3365,6400.0
2009-07-08 14:05:00,74.77,74.77,74.63,74.65,12100.0,62.2866,62.2866,62.1699,62.1866,12100.0
2009-07-08 14:10:00,74.66,74.66,74.41,74.51,9200.0,62.1949,62.1949,61.9867,62.07,9200.0
2009-07-08 14:15:00,74.5,74.52,74.4,74.44,9000.0,62.0616,62.0783,61.9783,62.0117,9000.0
2009-07-08 14:20:00,74.46,74.68,74.46,74.57,11200.0,62.0283,62.2116,62.0283,62.12,11200.0
2009-07-08 14:25:00,74.51,74.63,74.44,74.5,6900.0,62.07,62.1699,62.0117,62.0616,6900.0
2009-07-08 14:30:00,74.48,74.65,74.46,74.53,23100.0,62.045,62.1866,62.0283,62.0866,23100.0
2009-07-08 14:35:00,74.53,74.7,74.51,74.7,7100.0,62.0866,62.2283,62.07,62.2283,7100.0
2009-07-08 14:40:00,74.69,74.7,74.55,74.6,8800.0,62.2199,62.2283,62.1033,62.1449,8800.0
2009-07-08 14:45:00,74.58,74.61,74.55,74.6,7500.0,62.1283,62.1533,62.1033,62.1449,7500.0
2009-07-08 14:50:00,74.6,75.01,74.6,74.92,9900.0,62.1449,62.4865,62.1449,62.4115,9900.0
2009-07-08 14:55:00,74.95,75.02,74.88,74.94,7600.0,62.4365,62.4948,62.3782,62.4282,7600.0
2009-07-08 15:00:00,74.98,75.14,74.92,75.06,15100.0,62.4615,62.5948,62.4115,62.5281,15100.0
2009-07-08 15:05:00,75.13,75.34,75.04,75.25,12400.0,62.5865,62.7614,62.5115,62.6864,12400.0
2009-07-08 15:10:00,75.25,75.3,75.15,75.3,15600.0,62.6864,62.7281,62.6031,62.7281,15600.0
2009-07-08 15:15:00,75.33,75.45,75.21,75.25,12800.0,62.7531,62.853,62.6531,62.6864,12800.0
2009-07-08 15:20:00,75.3,75.52,75.21,75.44,12300.0,62.7281,62.9113,62.6531,62.8447,12300.0
2009-07-08 15:25:00,75.43,75.43,75.14,75.24,11900.0,62.8364,62.8364,62.5948,62.6781,11900.0
2009-07-08 15:30:00,75.29,75.42,75.29,75.42,11200.0,62.7197,62.828,62.7197,62.828,11200.0
2009-07-08 15:35:00,75.41,75.73,75.34,75.6,18700.0,62.8197,63.0863,62.7614,62.978,18700.0
2009-07-08 15:40:00,75.63,76.03,75.61,75.97,24600.0,63.003,63.3362,62.9863,63.2862,24600.0
2009-07-08 15:45:00,75.97,76.35,75.97,76.23,28000.0,63.2862,63.6028,63.2862,63.5028,28000.0
2009-07-08 15:50:00,76.22,76.23,75.88,76.06,28300.0,63.4945,63.5028,63.2112,63.3612,28300.0
2009-07-08 15:55:00,76.07,76.24,75.97,76.07,28000.0,63.3695,63.5111,63.2862,63.3695,28000.0
2009-07-09 09:30:00,76.17,76.76,76.17,76.73,3600.0,63.4528,63.9443,63.4528,63.9193,3600.0
2009-07-09 09:35:00,76.83,76.91,76.56,76.62,2200.0,64.0026,64.0693,63.7777,63.8277,2200.0
2009-07-09 09:40:00,76.54,76.56,76.19,76.52,4700.0,63.761,63.7777,63.4695,63.7444,4700.0
2009-07-09 09:45:00,76.46,76.52,76.36,76.45,1600.0,63.6944,63.7444,63.6111,63.6861,1600.0
2009-07-09 09:50:00,76.31,76.8,76.22,76.8,4000.0,63.5694,63.9776,63.4945,63.9776,4000.0
2009-07-09 09:55:00,76.95,76.97,76.83,76.89,2500.0,64.1026,64.1193,64.0026,64.0526,2500.0
2009-07-09 10:00:00,76.95,76.99,76.79,76.97,2300.0,64.1026,64.1359,63.9693,64.1193,2300.0
2009-07-09 10:05:00,76.91,77.38,76.85,77.28,6600.0,64.0693,64.4608,64.0193,64.3775,6600.0
2009-07-09 10:10:00,77.26,77.34,77.0,77.22,5200.0,64.3608,64.4275,64.1442,64.3275,5200.0
2009-07-09 10:15:00,77.03,77.59,77.03,77.43,5400.0,64.1692,64.6357,64.1692,64.5025,5400.0
2009-07-09 10:20:00,77.38,77.58,77.3,77.4,3700.0,64.4608,64.6274,64.3942,64.4775,3700.0
2009-07-09 10:25:00,77.32,77.39,76.82,77.11,6900.0,64.4108,64.4691,63.9943,64.2359,6900.0
2009-07-09 10:30:00,77.07,77.21,76.88,77.17,7700.0,64.2026,64.3192,64.0443,64.2859,7700.0
2009-07-09 10:35:00,77.22,77.41,77.22,77.3,5000.0,64.3275,64.4858,64.3275,64.3942,5000.0
2009-07-09 10:40:00,77.3,77.6,77.27,77.6,3000.0,64.3942,64.6441,64.3692,64.6441,3000.0
2009-07-09 10:45:00,77.59,77.72,77.21,77.27,2000.0,64.6357,64.744,64.3192,64.3692,2000.0
2009-07-09 10:50:00,77.31,77.68,77.25,77.68,2200.0,64.4025,64.7107,64.3525,64.7107,2200.0
2009-07-09 10:55:00,77.76,77.8,77.6,77.65,3800.0,64.7774,64.8107,64.6441,64.6857,3800.0
2009-07-09 11:00:00,77.6,77.72,77.45,77.7,3100.0,64.6441,64.744,64.5191,64.7274,3100.0
2009-07-09 11:05:00,77.7,77.7,77.45,77.61,6100.0,64.7274,64.7274,64.5191,64.6524,6100.0
2009-07-09 11:10:00,77.61,77.65,77.56,77.56,1000.0,64.6524,64.6857,64.6108,64.6108,1000.0
2009-07-09 11:15:00,77.61,77.71,77.5,77.63,2600.0,64.6524,64.7357,64.5608,64.6691,2600.0
2009-07-09 11:20:00,77.65,77.9,77.65,77.83,1600.0,64.6857,64.894,64.6857,64.8357,1600.0
2009-07-09 11:25:00,77.81,77.81,77.65,77.67,2700.0,64.819,64.819,64.6857,64.7024,2700.0
2009-07-09 11:30:00,77.67,77.89,77.5,77.79,5900.0,64.7024,64.8857,64.5608,64.8024,5900.0
2009-07-09 11:35:00,77.87,77.99,77.78,77.78,1200.0,64.869,64.969,64.794,64.794,1200.0
2009-07-09 11:40:00,77.86,77.86,77.86,77.86,400.0,64.8607,64.8607,64.8607,64.8607,400.0
2009-07-09 11:45:00,77.84,77.91,77.81,77.81,1300.0,64.844,64.9023,64.819,64.819,1300.0
2009-07-09 11:50:00,77.81,77.84,77.77,77.77,600.0,64.819,64.844,64.7857,64.7857,600.0
2009-07-09 11:55:00,77.85,77.85,77.72,77.8,2700.0,64.8523,64.8523,64.744,64.8107,2700.0
2009-07-09 12:00:00,77.76,77.89,77.71,77.82,3000.0,64.7774,64.8857,64.7357,64.8273,3000.0
2009-07-09 12:05:00,77.86,77.95,77.81,77.87,2200.0,64.8607,64.9356,64.819,64.869,2200.0
2009-07-09 12:10:00,77.86,77.86,77.8,77.8,800.0,64.8607,64.8607,64.8107,64.8107,800.0
2009-07-09 12:15:00,77.75,77.9,77.75,77.89,2900.0,64.769,64.894,64.769,64.8857,2900.0
2009-07-09 12:20:00,77.88,77.91,77.8,77.8,2800.0,64.8773,64.9023,64.8107,64.8107,2800.0
2009-07-09 12:25:00,77.79,77.79,77.74,77.78,700.0,64.8024,64.8024,64.7607,64.794,700.0
2009-07-09 12:30:00,77.71,77.72,77.67,77.67,700.0,64.7357,64.744,64.7024,64.7024,700.0
2009-07-09 12:35:00,77.67,77.86,77.57,77.77,3200.0,64.7024,64.8607,64.6191,64.7857,3200.0
2009-07-09 12:40:00,77.73,77.75,77.62,77.67,1700.0,64.7524,64.769,64.6607,64.7024,1700.0
2009-07-09 12:45:00,77.63,77.65,77.51,77.51,800.0,64.6691,64.6857,64.5691,64.5691,800.0
2009-07-09 12:50:00,77.57,77.76,77.43,77.69,2700.0,64.6191,64.7774,64.5025,64.719,2700.0
2009-07-09 12:55:00,77.76,77.76,77.63,77.71,3100.0,64.7774,64.7774,64.6691,64.7357,3100.0
2009-07-09 13:00:00,77.76,77.76,77.42,77.42,3000.0,64.7774,64.7774,64.4941,64.4941,3000.0
2009-07-09 13:05:00,77.36,77.79,77.36,77.77,7900.0,64.4441,64.8024,64.4441,64.7857,7900.0
2009-07-09 13:10:00,77.79,77.97,77.79,77.86,9700.0,64.8024,64.9523,64.8024,64.8607,9700.0
2009-07-09 13:15:00,77.86,77.9,77.84,77.89,2900.0,64.8607,64.894,64.844,64.8857,2900.0
2009-07-09 13:20:00,77.9,77.97,77.79,77.84,4700.0,64.894,64.9523,64.8024,64.844,4700.0
2009-07-09 13:25:00,77.86,77.94,77.85,77.89,2700.0,64.8607,64.9273,64.8523,64.8857,2700.0
2009-07-09 13:30:00,77.9,77.94,77.87,77.93,10600.0,64.894,64.9273,64.869,64.919,10600.0
2009-07-09 13:35:00,77.95,78.04,77.93,77.94,4700.0,64.9356,65.0106,64.919,64.9273,4700.0
2009-07-09 13:40:00,77.93,78.19,77.93,78.09,6600.0,64.919,65.1356,64.919,65.0523,6600.0
2009-07-09 13:45:00,78.1,78.13,78.0,78.03,1600.0,65.0606,65.0856,64.9773,65.0023,1600.0
2009-07-09 13:50:00,78.06,78.09,78.01,78.04,1800.0,65.0273,65.0523,64.9856,65.0106,1800.0
2009-07-09 13:55:00,78.04,78.14,78.03,78.13,3400.0,65.0106,65.0939,65.0023,65.0856,3400.0
2009-07-09 14:00:00,78.09,78.16,78.04,78.04,4600.0,65.0523,65.1106,65.0106,65.0106,4600.0
2009-07-09 14:05:00,78.09,78.09,77.97,77.98,2200.0,65.0523,65.0523,64.9523,64.9606,2200.0
2009-07-09 14:10:00,77.99,78.19,77.99,78.19,4300.0,64.969,65.1356,64.969,65.1356,4300.0
2009-07-09 14:15:00,78.19,78.28,78.13,78.13,3200.0,65.1356,65.2105,65.0856,65.0856,3200.0
2009-07-09 14:20:00,78.12,78.18,78.11,78.18,1700.0,65.0773,65.1272,65.0689,65.1272,1700.0
2009-07-09 14:25:00,78.19,78.25,78.17,78.2,3200.0,65.1356,65.1856,65.1189,65.1439,3200.0
2009-07-09 14:30:00,78.2,78.35,78.2,78.32,12100.0,65.1439,65.2689,65.1439,65.2439,12100.0
2009-07-09 14:35:00,78.33,78.46,78.31,78.43,4000.0,65.2522,65.3605,65.2355,65.3355,4000.0
2009-07-09 14:40:00,78.43,78.46,78.37,78.41,3600.0,65.3355,65.3605,65.2855,65.3188,3600.0
2009-07-09 14:45:00,78.41,78.44,78.37,78.39,2700.0,65.3188,65.3438,65.2855,65.3022,2700.0
2009-07-09 14:50:00,78.4,78.45,78.37,78.42,2900.0,65.3105,65.3522,65.2855,65.3272,2900.0
2009-07-09 14:55:00,78.41,78.41,78.04,78.13,4100.0,65.3188,65.3188,65.0106,65.0856,4100.0
2009-07-09 15:00:00,78.14,78.14,77.93,78.09,6500.0,65.0939,65.0939,64.919,65.0523,6500.0
2009-07-09 15:05:00,78.09,78.13,77.93,77.97,8300.0,65.0523,65.0856,64.919,64.9523,8300.0
2009-07-09 15:10:00,77.98,78.03,77.94,78.03,7400.0,64.9606,65.0023,64.9273,65.0023,7400.0
2009-07-09 15:15:00,78.01,78.25,78.0,78.25,9200.0,64.9856,65.1856,64.9773,65.1856,9200.0
2009-07-09 15:20:00,78.24,78.24,78.04,78.04,5400.0,65.1772,65.1772,65.0106,65.0106,5400.0
2009-07-09 15:25:00,78.0,78.0,77.86,77.89,8900.0,64.9773,64.9773,64.8607,64.8857,8900.0
2009-07-09 15:30:00,77.87,77.91,77.66,77.75,15900.0,64.869,64.9023,64.6941,64.769,15900.0
2009-07-09 15:35:00,77.73,77.85,77.6,77.81,16500.0,64.7524,64.8523,64.6441,64.819,16500.0
2009-07-09 15:40:00,77.79,77.98,77.78,77.84,8300.0,64.8024,64.9606,64.794,64.844,8300.0
2009-07-09 15:45:00,77.84,77.96,77.76,77.89,13800.0,64.844,64.944,64.7774,64.8857,13800.0
2009-07-09 15:50:00,77.9,77.93,77.81,77.82,16600.0,64.894,64.919,64.819,64.8273,16600.0
2009-07-09 15:55:00,77.82,77.84,77.68,77.79,14300.0,64.8273,64.844,64.7107,64.8024,14300.0
2009-07-10 09:30:00,76.5,77.17,76.48,76.89,5700.0,63.7277,64.2859,63.7111,64.0526,5700.0
2009-07-10 09:35:00,76.82,77.15,76.54,77.02,3900.0,63.9943,64.2692,63.761,64.1609,3900.0
2009-07-10 09:40:00,77.03,77.3,77.03,77.05,10800.0,64.1692,64.3942,64.1692,64.1859,10800.0
2009-07-10 09:45:00,76.99,77.2,76.98,77.19,6400.0,64.1359,64.3109,64.1276,64.3025,6400.0
2009-07-10 09:50:00,77.24,77.32,77.0,77.0,9300.0,64.3442,64.4108,64.1442,64.1442,9300.0
2009-07-10 09:55:00,76.88,77.0,76.4,76.57,8400.0,64.0443,64.1442,63.6444,63.786,8400.0
2009-07-10 10:00:00,76.56,76.69,76.1,76.49,10300.0,63.7777,63.886,63.3945,63.7194,10300.0
2009-07-10 10:05:00,76.5,76.61,76.19,76.27,6600.0,63.7277,63.8194,63.4695,63.5361,6600.0
2009-07-10 10:10:00,76.35,76.64,76.23,76.55,6100.0,63.6028,63.8444,63.5028,63.7694,6100.0
2009-07-10 10:15:00,76.53,76.53,76.22,76.25,6300.0,63.7527,63.7527,63.4945,63.5195,6300.0
2009-07-10 10:20:00,76.33,76.39,76.04,76.12,8000.0,63.5861,63.6361,63.3445,63.4112,8000.0
2009-07-10 10:25:00,76.1,76.13,75.78,75.97,5200.0,63.3945,63.4195,63.1279,63.2862,5200.0
2009-07-10 10:30:00,75.93,75.93,75.77,75.83,12900.0,63.2529,63.2529,63.1196,63.1696,12900.0
2009-07-10 10:35:00,75.85,75.86,75.65,75.65,6900.0,63.1862,63.1946,63.0196,63.0196,6900.0
2009-07-10 10:40:00,75.52,75.56,75.35,75.36,11200.0,62.9113,62.9447,62.7697,62.7781,11200.0
2009-07-10 10:45:00,75.37,75.66,75.36,75.45,6500.0,62.7864,63.028,62.7781,62.853,6500.0
2009-07-10 10:50:00,75.46,75.52,75.25,75.35,8700.0,62.8614,62.9113,62.6864,62.7697,8700.0
2009-07-10 10:55:00,75.3,75.48,75.18,75.18,9700.0,62.7281,62.878,62.6281,62.6281,9700.0
2009-07-10 11:00:00,75.19,75.2,74.8,74.88,12500.0,62.6364,62.6448,62.3116,62.3782,12500.0
2009-07-10 11:05:00,74.9,74.9,74.73,74.76,8400.0,62.3949,62.3949,62.2532,62.2782,8400.0
2009-07-10 11:10:00,74.75,74.75,74.44,74.64,40300.0,62.2699,62.2699,62.0117,62.1783,40300.0
2009-07-10 11:15:00,74.66,74.66,74.33,74.48,19800.0,62.1949,62.1949,61.92,62.045,19800.0
2009-07-10 11:20:00,74.43,74.51,74.14,74.28,23400.0,62.0033,62.07,61.7617,61.8784,23400.0
2009-07-10 11:25:00,74.29,74.29,73.93,74.01,31500.0,61.8867,61.8867,61.5868,61.6535,31500.0
2009-07-10 11:30:00,73.99,74.01,73.8,73.89,31400.0,61.6368,61.6535,61.4785,61.5535,31400.0
2009-07-10 11:35:00,73.9,74.01,73.8,73.88,25900.0,61.5618,61.6535,61.4785,61.5452,25900.0
2009-07-10 11:40:00,73.91,74.03,73.82,74.0,13800.0,61.5701,61.6701,61.4952,61.6451,13800.0
2009-07-10 11:45:00,74.03,74.24,73.94,74.18,12300.0,61.6701,61.8451,61.5951,61.7951,12300.0
2009-07-10 11:50:00,74.19,74.44,74.16,74.4,8800.0,61.8034,62.0117,61.7784,61.9783,8800.0
2009-07-10 11:55:00,74.4,74.53,74.4,74.47,10800.0,61.9783,62.0866,61.9783,62.0367,10800.0
2009-07-10 12:00:00,74.44,74.5,74.39,74.46,7400.0,62.0117,62.0616,61.97,62.0283,7400.0
2009-07-10 12:05:00,74.48,74.64,74.47,74.51,26800.0,62.045,62.1783,62.0367,62.07,26800.0
2009-07-10 12:10:00,74.51,74.62,74.47,74.6,6000.0,62.07,62.1616,62.0367,62.1449,6000.0
2009-07-10 12:15:00,74.57,74.71,74.57,74.69,4500.0,62.12,62.2366,62.12,62.2199,4500.0
2009-07-10 12:20:00,74.69,74.76,74.67,74.67,6100.0,62.2199,62.2782,62.2033,62.2033,6100.0
2009-07-10 12:25:00,74.65,74.77,74.65,74.77,3100.0,62.1866,62.2866,62.1866,62.2866,3100.0
2009-07-10 12:30:00,74.75,74.88,74.68,74.88,4600.0,62.2699,62.3782,62.2116,62.3782,4600.0
2009-07-10 12:35:00,74.89,75.2,74.89,75.2,16200.0,62.3865,62.6448,62.3865,62.6448,16200.0
2009-07-10 12:40:00,75.21,75.42,75.18,75.39,13500.0,62.6531,62.828,62.6281,62.803,13500.0
2009-07-10 12:45:00,75.37,75.58,75.37,75.56,12100.0,62.7864,62.9613,62.7864,62.9447,12100.0
2009-07-10 12:50:00,75.56,75.62,75.47,75.54,12500.0,62.9447,62.9946,62.8697,62.928,12500.0
2009-07-10 12:55:00,75.57,75.63,75.54,75.6,5800.0,62.953,63.003,62.928,62.978,5800.0
2009-07-10 13:00:00,75.6,75.61,75.47,75.55,9600.0,62.978,62.9863,62.8697,62.9363,9600.0
2009-07-10 13:05:00,75.53,75.59,75.39,75.59,6400.0,62.9197,62.9697,62.803,62.9697,6400.0
2009-07-10 13:10:00,75.58,75.68,75.58,75.65,6800.0,62.9613,63.0446,62.9613,63.0196,6800.0
2009-07-10 13:15:00,75.68,75.94,75.66,75.83,5900.0,63.0446,63.2612,63.028,63.1696,5900.0
2009-07-10 13:20:00,75.83,75.87,75.58,75.58,11500.0,63.1696,63.2029,62.9613,62.9613,11500.0
2009-07-10 13:25:00,75.63,75.68,75.47,75.53,5000.0,63.003,63.0446,62.8697,62.9197,5000.0
2009-07-10 13:30:00,75.52,75.65,75.51,75.65,3000.0,62.9113,63.0196,62.903,63.0196,3000.0
2009-07-10 13:35:00,75.67,75.76,75.56,75.76,3800.0,63.0363,63.1113,62.9447,63.1113,3800.0
2009-07-10 13:40:00,75.76,75.99,75.75,75.93,4700.0,63.1113,63.3029,63.1029,63.2529,4700.0
2009-07-10 13:45:00,75.93,76.02,75.82,75.87,5500.0,63.2529,63.3279,63.1613,63.2029,5500.0
2009-07-10 13:50:00,75.86,75.93,75.82,75.89,1900.0,63.1946,63.2529,63.1613,63.2196,1900.0
2009-07-10 13:55:00,75.95,75.99,75.89,75.94,4100.0,63.2696,63.3029,63.2196,63.2612,4100.0
2009-07-10 14:00:00,75.94,76.07,75.86,76.03,6100.0,63.2612,63.3695,63.1946,63.3362,6100.0
2009-07-10 14:05:00,76.07,76.11,75.95,76.04,9500.0,63.3695,63.4028,63.2696,63.3445,9500.0
2009-07-10 14:10:00,76.03,76.04,75.77,75.9,20400.0,63.3362,63.3445,63.1196,63.2279,20400.0
2009-07-10 14:15:00,75.91,76.04,75.81,75.94,5600.0,63.2362,63.3445,63.1529,63.2612,5600.0
2009-07-10 14:20:00,76.0,76.05,75.85,75.85,22300.0,63.3112,63.3529,63.1862,63.1862,22300.0
2009-07-10 14:25:00,75.87,75.91,75.85,75.88,4200.0,63.2029,63.2362,63.1862,63.2112,4200.0
2009-07-10 14:30:00,75.9,75.95,75.72,75.73,8600.0,63.2279,63.2696,63.078,63.0863,8600.0
2009-07-10 14:35:00,75.74,75.84,75.72,75.76,7300.0,63.0946,63.1779,63.078,63.1113,7300.0
2009-07-10 14:40:00,75.76,75.76,75.67,75.69,5700.0,63.1113,63.1113,63.0363,63.053,5700.0
2009-07-10 14:45:00,75.68,75.72,75.63,75.72,38300.0,63.0446,63.078,63.003,63.078,38300.0
2009-07-10 14:50:00,75.72,75.82,75.69,75.75,6000.0,63.078,63.1613,63.053,63.1029,6000.0
2009-07-10 14:55:00,75.75,75.82,75.71,75.75,5500.0,63.1029,63.1613,63.0696,63.1029,5500.0
2009-07-10 15:00:00,75.73,75.79,75.63,75.65,6000.0,63.0863,63.1363,63.003,63.0196,6000.0
2009-07-10 15:05:00,75.69,75.81,75.65,75.65,5900.0,63.053,63.1529,63.0196,63.0196,5900.0
2009-07-10 15:10:00,75.68,75.83,75.66,75.83,5700.0,63.0446,63.1696,63.028,63.1696,5700.0
2009-07-10 15:15:00,75.83,76.0,75.81,75.93,10300.0,63.1696,63.3112,63.1529,63.2529,10300.0
2009-07-10 15:20:00,75.94,75.94,75.63,75.63,8200.0,63.2612,63.2612,63.003,63.003,8200.0
2009-07-10 15:25:00,75.7,75.7,75.54,75.55,21900.0,63.0613,63.0613,62.928,62.9363,21900.0
2009-07-10 15:30:00,75.54,75.57,75.43,75.44,18700.0,62.928,62.953,62.8364,62.8447,18700.0
2009-07-10 15:35:00,75.43,75.52,75.33,75.44,18500.0,62.8364,62.9113,62.7531,62.8447,18500.0
2009-07-10 15:40:00,75.45,75.5,75.28,75.44,84800.0,62.853,62.8947,62.7114,62.8447,84800.0
2009-07-10 15:45:00,75.46,75.7,75.44,75.67,21700.0,62.8614,63.0613,62.8447,63.0363,21700.0
2009-07-10 15:50:00,75.67,75.69,75.41,75.5,20200.0,63.0363,63.053,62.8197,62.8947,20200.0
2009-07-10 15:55:00,75.54,75.6,75.45,75.55,21900.0,62.928,62.978,62.853,62.9363,21900.0
2009-07-13 09:30:00,76.06,76.34,75.4,75.56,8600.0,63.3612,63.5944,62.8114,62.9447,8600.0
2009-07-13 09:35:00,75.56,75.56,74.65,74.65,8500.0,62.9447,62.9447,62.1866,62.1866,8500.0
2009-07-13 09:40:00,74.66,74.66,74.49,74.51,5800.0,62.1949,62.1949,62.0533,62.07,5800.0
2009-07-13 09:45:00,74.48,74.49,74.06,74.2,7900.0,62.045,62.0533,61.6951,61.8117,7900.0
2009-07-13 09:50:00,74.28,74.35,73.82,73.93,6800.0,61.8784,61.9367,61.4952,61.5868,6800.0
2009-07-13 09:55:00,73.97,74.1,73.78,73.85,9400.0,61.6201,61.7284,61.4619,61.5202,9400.0
2009-07-13 10:00:00,73.9,74.05,73.84,73.92,18400.0,61.5618,61.6868,61.5118,61.5785,18400.0
2009-07-13 10:05:00,73.97,74.2,73.95,74.08,15100.0,61.6201,61.8117,61.6035,61.7118,15100.0
2009-07-13 10:10:00,74.12,74.46,74.11,74.46,14900.0,61.7451,62.0283,61.7368,62.0283,14900.0
2009-07-13 10:15:00,74.53,74.81,74.41,74.76,18800.0,62.0866,62.3199,61.9867,62.2782,18800.0
2009-07-13 10:20:00,74.78,74.83,74.61,74.71,11600.0,62.2949,62.3365,62.1533,62.2366,11600.0
2009-07-13 10:25:00,74.68,75.12,74.68,75.01,7900.0,62.2116,62.5781,62.2116,62.4865,7900.0
2009-07-13 10:30:00,75.1,75.6,75.08,75.49,13300.0,62.5615,62.978,62.5448,62.8864,13300.0
2009-07-13 10:35:00,75.48,75.64,75.35,75.39,10700.0,62.878,63.0113,62.7697,62.803,10700.0
2009-07-13 10:40:00,75.39,75.56,75.39,75.51,9000.0,62.803,62.9447,62.803,62.903,9000.0
2009-07-13 10:45:00,75.49,75.54,75.32,75.48,13200.0,62.8864,62.928,62.7447,62.878,13200.0
2009-07-13 10:50:00,75.52,75.71,75.43,75.66,9800.0,62.9113,63.0696,62.8364,63.028,9800.0
2009-07-13 10:55:00,75.66,76.08,75.6,76.02,6600.0,63.028,63.3778,62.978,63.3279,6600.0
2009-07-13 11:00:00,76.02,76.06,75.85,75.91,34900.0,63.3279,63.3612,63.1862,63.2362,34900.0
2009-07-13 11:05:00,75.88,76.13,75.88,76.1,9100.0,63.2112,63.4195,63.2112,63.3945,9100.0
2009-07-13 11:10:00,76.12,76.3,76.12,76.25,6900.0,63.4112,63.5611,63.4112,63.5195,6900.0
2009-07-13 11:15:00,76.25,76.3,76.16,76.3,8500.0,63.5195,63.5611,63.4445,63.5611,8500.0
2009-07-13 11:20:00,76.35,76.57,76.33,76.57,2500.0,63.6028,63.786,63.5861,63.786,2500.0
2009-07-13 11:25:00,76.58,76.62,76.5,76.57,5100.0,63.7944,63.8277,63.7277,63.786,5100.0
2009-07-13 11:30:00,76.55,77.09,76.55,77.02,6700.0,63.7694,64.2192,63.7694,64.1609,6700.0
2009-07-13 11:35:00,77.02,77.26,77.01,77.07,4100.0,64.1609,64.3608,64.1526,64.2026,4100.0
2009-07-13 11:40:00,76.96,76.96,76.75,76.77,9900.0,64.1109,64.1109,63.936,63.9526,9900.0
2009-07-13 11:45:00,76.84,77.09,76.78,76.83,34000.0,64.011,64.2192,63.961,64.0026,34000.0
2009-07-13 11:50:00,76.76,76.85,76.68,76.7,8300.0,63.9443,64.0193,63.8777,63.8943,8300.0
2009-07-13 11:55:00,76.72,76.79,76.62,76.79,1100.0,63.911,63.9693,63.8277,63.9693,1100.0
2009-07-13 12:00:00,76.79,76.87,76.75,76.8,1900.0,63.9693,64.036,63.936,63.9776,1900.0
2009-07-13 12:05:00,76.8,76.86,76.62,76.62,3000.0,63.9776,64.0276,63.8277,63.8277,3000.0
2009-07-13 12:10:00,76.65,76.66,76.58,76.58,1200.0,63.8527,63.861,63.7944,63.7944,1200.0
2009-07-13 12:15:00,76.7,76.82,76.7,76.72,2500.0,63.8943,63.9943,63.8943,63.911,2500.0
2009-07-13 12:20:00,76.76,76.79,76.68,76.72,2000.0,63.9443,63.9693,63.8777,63.911,2000.0
2009-07-13 12:25:00,76.8,76.95,76.75,76.95,3200.0,63.9776,64.1026,63.936,64.1026,3200.0
2009-07-13 12:30:00,77.0,77.0,76.94,76.97,1500.0,64.1442,64.1442,64.0943,64.1193,1500.0
2009-07-13 12:35:00,76.97,76.97,76.92,76.93,2200.0,64.1193,64.1193,64.0776,64.0859,2200.0
2009-07-13 12:40:00,76.98,77.12,76.97,77.09,1600.0,64.1276,64.2442,64.1193,64.2192,1600.0
2009-07-13 12:45:00,77.11,77.18,76.95,76.98,3000.0,64.2359,64.2942,64.1026,64.1276,3000.0
2009-07-13 12:50:00,77.12,77.15,76.93,76.93,3000.0,64.2442,64.2692,64.0859,64.0859,3000.0
2009-07-13 12:55:00,76.97,76.97,76.81,76.83,8700.0,64.1193,64.1193,63.986,64.0026,8700.0
2009-07-13 13:00:00,76.89,77.01,76.89,76.96,3000.0,64.0526,64.1526,64.0526,64.1109,3000.0
2009-07-13 13:05:00,76.97,77.04,76.92,77.04,2200.0,64.1193,64.1776,64.0776,64.1776,2200.0
2009-07-13 13:10:00,76.96,77.0,76.9,76.99,2300.0,64.1109,64.1442,64.0609,64.1359,2300.0
2009-07-13 13:15:00,76.99,77.08,76.99,77.05,2200.0,64.1359,64.2109,64.1359,64.1859,2200.0
2009-07-13 13:20:00,77.06,77.15,76.98,77.05,8100.0,64.1942,64.2692,64.1276,64.1859,8100.0
2009-07-13 13:25:00,77.05,77.06,76.98,76.98,3900.0,64.1859,64.1942,64.1276,64.1276,3900.0
2009-07-13 13:30:00,76.97,76.97,76.82,76.84,2800.0,64.1193,64.1193,63.9943,64.011,2800.0
2009-07-13 13:35:00,76.8,76.93,76.8,76.8,4800.0,63.9776,64.0859,63.9776,63.9776,4800.0
2009-07-13 13:40:00,76.79,76.8,76.7,76.7,2100.0,63.9693,63.9776,63.8943,63.8943,2100.0
2009-07-13 13:45:00,76.71,76.85,76.65,76.66,4200.0,63.9027,64.0193,63.8527,63.861,4200.0
2009-07-13 13:50:00,76.7,76.79,76.7,76.76,900.0,63.8943,63.9693,63.8943,63.9443,900.0
2009-07-13 13:55:00,76.77,76.77,76.69,76.7,4700.0,63.9526,63.9526,63.886,63.8943,4700.0
2009-07-13 14:00:00,76.73,76.78,76.67,76.78,1900.0,63.9193,63.961,63.8693,63.961,1900.0
2009-07-13 14:05:00,76.8,76.81,76.65,76.65,3100.0,63.9776,63.986,63.8527,63.8527,3100.0
2009-07-13 14:10:00,76.72,76.82,76.67,76.7,2500.0,63.911,63.9943,63.8693,63.8943,2500.0
2009-07-13 14:15:00,76.68,76.73,76.66,76.66,900.0,63.8777,63.9193,63.861,63.861,900.0
2009-07-13 14:20:00,76.67,76.89,76.67,76.86,3500.0,63.8693,64.0526,63.8693,64.0276,3500.0
2009-07-13 14:25:00,76.84,76.84,76.72,76.74,1000.0,64.011,64.011,63.911,63.9277,1000.0
2009-07-13 14:30:00,76.74,76.76,76.59,76.72,6600.0,63.9277,63.9443,63.8027,63.911,6600.0
2009-07-13 14:35:00,76.69,76.75,76.62,76.69,2200.0,63.886,63.936,63.8277,63.886,2200.0
2009-07-13 14:40:00,76.71,76.71,76.6,76.64,2200.0,63.9027,63.9027,63.811,63.8444,2200.0
2009-07-13 14:45:00,76.65,76.66,76.5,76.59,4000.0,63.8527,63.861,63.7277,63.8027,4000.0
2009-07-13 14:50:00,76.61,76.79,76.6,76.67,2800.0,63.8194,63.9693,63.811,63.8693,2800.0
2009-07-13 14:55:00,76.62,76.66,76.49,76.66,5900.0,63.8277,63.861,63.7194,63.861,5900.0
2009-07-13 15:00:00,76.62,76.69,76.58,76.58,5500.0,63.8277,63.886,63.7944,63.7944,5500.0
2009-07-13 15:05:00,76.61,76.72,76.6,76.6,2800.0,63.8194,63.911,63.811,63.811,2800.0
2009-07-13 15:10:00,76.62,76.71,76.6,76.62,3300.0,63.8277,63.9027,63.811,63.8277,3300.0
2009-07-13 15:15:00,76.62,76.62,76.48,76.59,3400.0,63.8277,63.8277,63.7111,63.8027,3400.0
2009-07-13 15:20:00,76.58,76.6,76.46,76.52,5700.0,63.7944,63.811,63.6944,63.7444,5700.0
2009-07-13 15:25:00,76.53,76.54,76.44,76.44,5200.0,63.7527,63.761,63.6777,63.6777,5200.0
2009-07-13 15:30:00,76.42,76.66,76.38,76.66,8100.0,63.6611,63.861,63.6278,63.861,8100.0
2009-07-13 15:35:00,76.63,76.83,76.62,76.74,15500.0,63.836,64.0026,63.8277,63.9277,15500.0
2009-07-13 15:40:00,76.76,76.99,76.74,76.9,13800.0,63.9443,64.1359,63.9277,64.0609,13800.0
2009-07-13 15:45:00,76.89,77.01,76.78,76.84,14700.0,64.0526,64.1526,63.961,64.011,14700.0
2009-07-13 15:50:00,76.84,77.18,76.84,77.11,19900.0,64.011,64.2942,64.011,64.2359,19900.0
2009-07-13 15:55:00,77.13,77.2,76.96,77.05,36600.0,64.2525,64.3109,64.1109,64.1859,36600.0
2009-07-14 09:30:00,74.87,76.7,74.5,76.44,88800.0,62.3699,63.8943,62.0616,63.6777,88800.0
2009-07-14 09:35:00,76.45,77.04,76.0,76.54,71200.0,63.6861,64.1776,63.3112,63.761,71200.0
2009-07-14 09:40:00,76.54,77.18,76.05,76.21,101500.0,63.761,64.2942,63.3529,63.4861,101500.0
2009-07-14 09:45:00,76.22,76.32,75.59,75.99,79800.0,63.4945,63.5778,62.9697,63.3029,79800.0
2009-07-14 09:50:00,75.98,76.25,75.79,76.25,40700.0,63.2945,63.5195,63.1363,63.5195,40700.0
2009-07-14 09:55:00,76.15,76.24,75.82,76.11,34400.0,63.4362,63.5111,63.1613,63.4028,34400.0
2009-07-14 10:00:00,76.01,76.56,75.95,76.48,47100.0,63.3195,63.7777,63.2696,63.7111,47100.0
2009-07-14 10:05:00,76.52,76.61,76.21,76.26,37900.0,63.7444,63.8194,63.4861,63.5278,37900.0
2009-07-14 10:10:00,76.31,76.31,75.66,75.71,41300.0,63.5694,63.5694,63.028,63.0696,41300.0
2009-07-14 10:15:00,75.71,75.89,75.26,75.46,41700.0,63.0696,63.2196,62.6948,62.8614,41700.0
2009-07-14 10:20:00,75.48,75.57,75.17,75.25,43200.0,62.878,62.953,62.6198,62.6864,43200.0
2009-07-14 10:25:00,75.26,75.4,74.49,74.59,120100.0,62.6948,62.8114,62.0533,62.1366,120100.0
2009-07-14 10:30:00,74.67,74.86,74.55,74.55,28700.0,62.2033,62.3615,62.1033,62.1033,28700.0
2009-07-14 10:35:00,74.6,74.65,74.3,74.53,49500.0,62.1449,62.1866,61.895,62.0866,49500.0
2009-07-14 10:40:00,74.53,74.88,74.5,74.79,35500.0,62.0866,62.3782,62.0616,62.3032,35500.0
2009-07-14 10:45:00,74.86,74.9,74.62,74.82,19700.0,62.3615,62.3949,62.1616,62.3282,19700.0
2009-07-14 10:50:00,74.9,75.16,74.84,75.09,17600.0,62.3949,62.6115,62.3449,62.5531,17600.0
2009-07-14 10:55:00,75.14,75.24,75.0,75.14,23200.0,62.5948,62.6781,62.4782,62.5948,23200.0
2009-07-14 11:00:00,75.14,75.32,75.1,75.22,16100.0,62.5948,62.7447,62.5615,62.6614,16100.0
2009-07-14 11:05:00,75.24,75.46,75.16,75.23,26900.0,62.6781,62.8614,62.6115,62.6698,26900.0
2009-07-14 11:10:00,75.25,75.36,75.15,75.19,13000.0,62.6864,62.7781,62.6031,62.6364,13000.0
2009-07-14 11:15:00,75.26,75.37,75.06,75.06,12500.0,62.6948,62.7864,62.5281,62.5281,12500.0
2009-07-14 11:20:00,75.09,75.36,75.08,75.3,11700.0,62.5531,62.7781,62.5448,62.7281,11700.0
2009-07-14 11:25:00,75.31,75.7,75.29,75.44,14900.0,62.7364,63.0613,62.7197,62.8447,14900.0
2009-07-14 11:30:00,75.48,75.48,75.3,75.37,7900.0,62.878,62.878,62.7281,62.7864,7900.0
2009-07-14 11:35:00,75.45,75.45,75.2,75.33,9300.0,62.853,62.853,62.6448,62.7531,9300.0
2009-07-14 11:40:00,75.37,75.41,75.2,75.25,12100.0,62.7864,62.8197,62.6448,62.6864,12100.0
2009-07-14 11:45:00,75.25,75.35,75.21,75.35,6800.0,62.6864,62.7697,62.6531,62.7697,6800.0
2009-07-14 11:50:00,75.35,75.5,75.3,75.45,7800.0,62.7697,62.8947,62.7281,62.853,7800.0
2009-07-14 11:55:00,75.45,75.53,75.31,75.46,12300.0,62.853,62.9197,62.7364,62.8614,12300.0
2009-07-14 12:00:00,75.41,75.46,75.21,75.21,17100.0,62.8197,62.8614,62.6531,62.6531,17100.0
2009-07-14 12:05:00,75.24,75.24,75.07,75.09,25500.0,62.6781,62.6781,62.5365,62.5531,25500.0
2009-07-14 12:10:00,75.09,75.12,74.95,75.0,36700.0,62.5531,62.5781,62.4365,62.4782,36700.0
2009-07-14 12:15:00,75.01,75.16,75.01,75.1,10000.0,62.4865,62.6115,62.4865,62.5615,10000.0
2009-07-14 12:20:00,75.11,75.13,74.94,75.01,23500.0,62.5698,62.5865,62.4282,62.4865,23500.0
2009-07-14 12:25:00,75.02,75.17,74.95,75.17,7900.0,62.4948,62.6198,62.4365,62.6198,7900.0
2009-07-14 12:30:00,75.18,75.28,75.14,75.23,4600.0,62.6281,62.7114,62.5948,62.6698,4600.0
2009-07-14 12:35:00,75.23,75.26,75.08,75.16,6100.0,62.6698,62.6948,62.5448,62.6115,6100.0
2009-07-14 12:40:00,75.23,75.26,75.1,75.26,8200.0,62.6698,62.6948,62.5615,62.6948,8200.0
2009-07-14 12:45:00,75.23,75.5,75.2,75.45,12600.0,62.6698,62.8947,62.6448,62.853,12600.0
2009-07-14 12:50:00,75.48,75.56,75.45,75.46,5000.0,62.878,62.9447,62.853,62.8614,5000.0
2009-07-14 12:55:00,75.46,75.54,75.45,75.48,5900.0,62.8614,62.928,62.853,62.878,5900.0
2009-07-14 13:00:00,75.5,75.52,75.48,75.5,4500.0,62.8947,62.9113,62.878,62.8947,4500.0
2009-07-14 13:05:00,75.5,75.52,75.45,75.5,10000.0,62.8947,62.9113,62.853,62.8947,10000.0
2009-07-14 13:10:00,75.47,75.59,75.45,75.47,6600.0,62.8697,62.9697,62.853,62.8697,6600.0
2009-07-14 13:15:00,75.5,75.51,75.32,75.32,8200.0,62.8947,62.903,62.7447,62.7447,8200.0
2009-07-14 13:20:00,75.37,75.55,75.36,75.49,6800.0,62.7864,62.9363,62.7781,62.8864,6800.0
2009-07-14 13:25:00,75.51,75.66,75.49,75.53,12200.0,62.903,63.028,62.8864,62.9197,12200.0
2009-07-14 13:30:00,75.56,75.56,75.45,75.48,8300.0,62.9447,62.9447,62.853,62.878,8300.0
2009-07-14 13:35:00,75.48,75.6,75.47,75.48,6900.0,62.878,62.978,62.8697,62.878,6900.0
2009-07-14 13:40:00,75.48,75.65,75.47,75.59,6500.0,62.878,63.0196,62.8697,62.9697,6500.0
2009-07-14 13:45:00,75.63,75.68,75.49,75.51,6200.0,63.003,63.0446,62.8864,62.903,6200.0
2009-07-14 13:50:00,75.52,75.57,75.37,75.38,9300.0,62.9113,62.953,62.7864,62.7947,9300.0
2009-07-14 13:55:00,75.38,75.47,75.36,75.47,7100.0,62.7947,62.8697,62.7781,62.8697,7100.0
2009-07-14 14:00:00,75.45,75.45,75.25,75.31,8900.0,62.853,62.853,62.6864,62.7364,8900.0
2009-07-14 14:05:00,75.32,75.42,75.27,75.37,10900.0,62.7447,62.828,62.7031,62.7864,10900.0
2009-07-14 14:10:00,75.4,75.56,75.26,75.44,12200.0,62.8114,62.9447,62.6948,62.8447,12200.0
2009-07-14 14:15:00,75.44,75.53,75.43,75.48,9100.0,62.8447,62.9197,62.8364,62.878,9100.0
2009-07-14 14:20:00,75.48,75.53,75.41,75.47,11200.0,62.878,62.9197,62.8197,62.8697,11200.0
2009-07-14 14:25:00,75.47,75.48,75.28,75.34,11500.0,62.8697,62.878,62.7114,62.7614,11500.0
2009-07-14 14:30:00,75.39,75.41,75.25,75.29,14300.0,62.803,62.8197,62.6864,62.7197,14300.0
2009-07-14 14:35:00,75.28,75.43,75.26,75.32,11700.0,62.7114,62.8364,62.6948,62.7447,11700.0
2009-07-14 14:40:00,75.34,75.48,75.22,75.29,18500.0,62.7614,62.878,62.6614,62.7197,18500.0
2009-07-14 14:45:00,75.29,75.42,75.18,75.2,12600.0,62.7197,62.828,62.6281,62.6448,12600.0
2009-07-14 14:50:00,75.18,75.18,75.06,75.12,15000.0,62.6281,62.6281,62.5281,62.5781,15000.0
2009-07-14 14:55:00,75.12,75.25,75.04,75.25,15900.0,62.5781,62.6864,62.5115,62.6864,15900.0
2009-07-14 15:00:00,75.2,75.25,75.12,75.19,15300.0,62.6448,62.6864,62.5781,62.6364,15300.0
2009-07-14 15:05:00,75.23,75.24,75.05,75.06,17400.0,62.6698,62.6781,62.5198,62.5281,17400.0
2009-07-14 15:10:00,75.08,75.24,75.07,75.2,14200.0,62.5448,62.6781,62.5365,62.6448,14200.0
2009-07-14 15:15:00,75.22,75.24,75.04,75.07,16400.0,62.6614,62.6781,62.5115,62.5365,16400.0
2009-07-14 15:20:00,75.07,75.07,74.73,74.76,70200.0,62.5365,62.5365,62.2532,62.2782,70200.0
2009-07-14 15:25:00,74.81,74.88,74.69,74.72,50800.0,62.3199,62.3782,62.2199,62.2449,50800.0
2009-07-14 15:30:00,74.74,74.78,74.59,74.69,25200.0,62.2616,62.2949,62.1366,62.2199,25200.0
2009-07-14 15:35:00,74.72,74.73,74.56,74.68,21600.0,62.2449,62.2532,62.1116,62.2116,21600.0
2009-07-14 15:40:00,74.71,74.73,74.56,74.62,25900.0,62.2366,62.2532,62.1116,62.1616,25900.0
2009-07-14 15:45:00,74.64,74.68,74.24,74.33,74700.0,62.1783,62.2116,61.8451,61.92,74700.0
2009-07-14 15:50:00,74.33,74.39,74.21,74.26,79100.0,61.92,61.97,61.8201,61.8617,79100.0
2009-07-14 15:55:00,74.27,74.43,74.21,74.42,102000.0,61.87,62.0033,61.8201,61.995,102000.0
2009-07-15 09:30:00,75.9,76.69,75.26,75.99,25100.0,63.2279,63.886,62.6948,63.3029,25100.0
2009-07-15 09:35:00,75.97,76.83,75.76,76.74,30000.0,63.2862,64.0026,63.1113,63.9277,30000.0
2009-07-15 09:40:00,76.74,77.0,76.7,76.98,20000.0,63.9277,64.1442,63.8943,64.1276,20000.0
2009-07-15 09:45:00,76.98,77.22,76.93,77.16,31100.0,64.1276,64.3275,64.0859,64.2775,31100.0
2009-07-15 09:50:00,77.15,77.28,76.97,77.28,26700.0,64.2692,64.3775,64.1193,64.3775,26700.0
2009-07-15 09:55:00,77.25,77.3,76.94,77.0,22200.0,64.3525,64.3942,64.0943,64.1442,22200.0
2009-07-15 10:00:00,77.03,77.25,77.01,77.04,9700.0,64.1692,64.3525,64.1526,64.1776,9700.0
2009-07-15 10:05:00,77.14,77.31,77.08,77.29,9100.0,64.2609,64.4025,64.2109,64.3858,9100.0
2009-07-15 10:10:00,77.29,77.31,77.0,77.06,12700.0,64.3858,64.4025,64.1442,64.1942,12700.0
2009-07-15 10:15:00,77.1,77.16,77.03,77.03,7900.0,64.2276,64.2775,64.1692,64.1692,7900.0
2009-07-15 10:20:00,77.05,77.05,76.71,76.79,22100.0,64.1859,64.1859,63.9027,63.9693,22100.0
2009-07-15 10:25:00,76.79,76.83,76.72,76.79,9300.0,63.9693,64.0026,63.911,63.9693,9300.0
2009-07-15 10:30:00,76.75,76.9,76.75,76.85,9500.0,63.936,64.0609,63.936,64.0193,9500.0
2009-07-15 10:35:00,76.84,76.96,76.79,76.83,9100.0,64.011,64.1109,63.9693,64.0026,9100.0
2009-07-15 10:40:00,76.79,76.8,76.54,76.57,12900.0,63.9693,63.9776,63.761,63.786,12900.0
2009-07-15 10:45:00,76.56,76.79,76.56,76.7,4700.0,63.7777,63.9693,63.7777,63.8943,4700.0
2009-07-15 10:50:00,76.75,76.75,76.66,76.71,17300.0,63.936,63.936,63.861,63.9027,17300.0
2009-07-15 10:55:00,76.75,76.89,76.72,76.84,7300.0,63.936,64.0526,63.911,64.011,7300.0
2009-07-15 11:00:00,76.86,77.07,76.86,77.04,8500.0,64.0276,64.2026,64.0276,64.1776,8500.0
2009-07-15 11:05:00,77.08,77.13,77.03,77.11,5600.0,64.2109,64.2525,64.1692,64.2359,5600.0
2009-07-15 11:10:00,77.12,77.18,77.12,77.14,4100.0,64.2442,64.2942,64.2442,64.2609,4100.0
2009-07-15 11:15:00,77.15,77.24,77.1,77.13,8500.0,64.2692,64.3442,64.2276,64.2525,8500.0
2009-07-15 11:20:00,77.15,77.31,77.15,77.29,3500.0,64.2692,64.4025,64.2692,64.3858,3500.0
2009-07-15 11:25:00,77.25,77.37,77.25,77.34,4700.0,64.3525,64.4525,64.3525,64.4275,4700.0
2009-07-15 11:30:00,77.32,77.38,77.29,77.29,6900.0,64.4108,64.4608,64.3858,64.3858,6900.0
2009-07-15 11:35:00,77.28,77.28,77.2,77.22,1200.0,64.3775,64.3775,64.3109,64.3275,1200.0
2009-07-15 11:40:00,77.24,77.32,77.23,77.26,4000.0,64.3442,64.4108,64.3358,64.3608,4000.0
2009-07-15 11:45:00,77.26,77.36,77.24,77.28,3100.0,64.3608,64.4441,64.3442,64.3775,3100.0
2009-07-15 11:50:00,77.27,77.33,77.27,77.3,2700.0,64.3692,64.4192,64.3692,64.3942,2700.0
2009-07-15 11:55:00,77.3,77.45,77.27,77.34,6900.0,64.3942,64.5191,64.3692,64.4275,6900.0
2009-07-15 12:00:00,77.39,77.43,77.21,77.29,8500.0,64.4691,64.5025,64.3192,64.3858,8500.0
2009-07-15 12:05:00,77.25,77.28,77.15,77.17,6100.0,64.3525,64.3775,64.2692,64.2859,6100.0
2009-07-15 12:10:00,77.18,77.22,76.93,76.93,11700.0,64.2942,64.3275,64.0859,64.0859,11700.0
2009-07-15 12:15:00,76.94,77.11,76.94,77.09,8800.0,64.0943,64.2359,64.0943,64.2192,8800.0
2009-07-15 12:20:00,77.08,77.08,77.0,77.03,5700.0,64.2109,64.2109,64.1442,64.1692,5700.0
2009-07-15 12:25:00,77.03,77.04,76.99,77.02,4100.0,64.1692,64.1776,64.1359,64.1609,4100.0
2009-07-15 12:30:00,77.04,77.17,77.04,77.14,6600.0,64.1776,64.2859,64.1776,64.2609,6600.0
2009-07-15 12:35:00,77.14,77.3,77.14,77.21,5700.0,64.2609,64.3942,64.2609,64.3192,5700.0
2009-07-15 12:40:00,77.23,77.23,77.11,77.14,5300.0,64.3358,64.3358,64.2359,64.2609,5300.0
2009-07-15 12:45:00,77.15,77.24,77.15,77.2,5800.0,64.2692,64.3442,64.2692,64.3109,5800.0
2009-07-15 12:50:00,77.23,77.24,77.12,77.12,3900.0,64.3358,64.3442,64.2442,64.2442,3900.0
2009-07-15 12:55:00,77.12,77.12,76.98,76.98,3400.0,64.2442,64.2442,64.1276,64.1276,3400.0
2009-07-15 13:00:00,76.99,77.01,76.88,76.88,5700.0,64.1359,64.1526,64.0443,64.0443,5700.0
2009-07-15 13:05:00,76.88,76.93,76.78,76.93,11800.0,64.0443,64.0859,63.961,64.0859,11800.0
2009-07-15 13:10:00,76.94,76.94,76.79,76.79,6300.0,64.0943,64.0943,63.9693,63.9693,6300.0
2009-07-15 13:15:00,76.8,76.82,76.75,76.76,2600.0,63.9776,63.9943,63.936,63.9443,2600.0
2009-07-15 13:20:00,76.76,76.93,76.76,76.9,6000.0,63.9443,64.0859,63.9443,64.0609,6000.0
2009-07-15 13:25:00,76.9,76.91,76.87,76.91,3000.0,64.0609,64.0693,64.036,64.0693,3000.0
2009-07-15 13:30:00,76.94,77.06,76.91,76.98,5000.0,64.0943,64.1942,64.0693,64.1276,5000.0
2009-07-15 13:35:00,76.98,77.02,76.96,76.99,2800.0,64.1276,64.1609,64.1109,64.1359,2800.0
2009-07-15 13:40:00,77.0,77.12,77.0,77.1,4100.0,64.1442,64.2442,64.1442,64.2276,4100.0
2009-07-15 13:45:00,77.09,77.35,77.09,77.33,8500.0,64.2192,64.4358,64.2192,64.4192,8500.0
2009-07-15 13:50:00,77.33,77.38,77.22,77.3,6800.0,64.4192,64.4608,64.3275,64.3942,6800.0
2009-07-15 13:55:00,77.3,77.38,77.28,77.35,5500.0,64.3942,64.4608,64.3775,64.4358,5500.0
2009-07-15 14:00:00,77.33,77.35,77.23,77.34,6500.0,64.4192,64.4358,64.3358,64.4275,6500.0
2009-07-15 14:05:00,77.34,77.41,77.28,77.3,9300.0,64.4275,64.4858,64.3775,64.3942,9300.0
2009-07-15 14:10:00,77.3,77.3,77.14,77.17,5700.0,64.3942,64.3942,64.2609,64.2859,5700.0
2009-07-15 14:15:00,77.15,77.15,77.01,77.04,9500.0,64.2692,64.2692,64.1526,64.1776,9500.0
2009-07-15 14:20:00,77.04,77.11,76.97,77.07,7000.0,64.1776,64.2359,64.1193,64.2026,7000.0
2009-07-15 14:25:00,77.09,77.09,76.94,77.01,4500.0,64.2192,64.2192,64.0943,64.1526,4500.0
2009-07-15 14:30:00,77.05,77.18,77.05,77.09,3600.0,64.1859,64.2942,64.1859,64.2192,3600.0
2009-07-15 14:35:00,77.07,77.19,77.07,77.17,4400.0,64.2026,64.3025,64.2026,64.2859,4400.0
2009-07-15 14:40:00,77.17,77.23,77.1,77.11,5200.0,64.2859,64.3358,64.2276,64.2359,5200.0
2009-07-15 14:45:00,77.1,77.41,77.1,77.41,7200.0,64.2276,64.4858,64.2276,64.4858,7200.0
2009-07-15 14:50:00,77.38,77.38,77.27,77.29,4100.0,64.4608,64.4608,64.3692,64.3858,4100.0
2009-07-15 14:55:00,77.29,77.38,77.27,77.37,5100.0,64.3858,64.4608,64.3692,64.4525,5100.0
2009-07-15 15:00:00,77.34,77.36,77.27,77.31,6400.0,64.4275,64.4441,64.3692,64.4025,6400.0
2009-07-15 15:05:00,77.27,77.28,77.17,77.25,7900.0,64.3692,64.3775,64.2859,64.3525,7900.0
2009-07-15 15:10:00,77.23,77.31,77.09,77.1,8900.0,64.3358,64.4025,64.2192,64.2276,8900.0
2009-07-15 15:15:00,77.08,77.16,77.07,77.14,3900.0,64.2109,64.2775,64.2026,64.2609,3900.0
2009-07-15 15:20:00,77.13,77.15,76.94,76.94,13700.0,64.2525,64.2692,64.0943,64.0943,13700.0
2009-07-15 15:25:00,76.97,76.97,76.74,76.83,13200.0,64.1193,64.1193,63.9277,64.0026,13200.0
2009-07-15 15:30:00,76.83,76.88,76.81,76.86,15400.0,64.0026,64.0443,63.986,64.0276,15400.0
2009-07-15 15:35:00,76.87,77.07,76.87,77.07,13700.0,64.036,64.2026,64.036,64.2026,13700.0
2009-07-15 15:40:00,77.08,77.26,77.08,77.22,16400.0,64.2109,64.3608,64.2109,64.3275,16400.0
2009-07-15 15:45:00,77.22,77.28,77.1,77.26,19800.0,64.3275,64.3775,64.2276,64.3608,19800.0
2009-07-15 15:50:00,77.24,77.49,77.22,77.49,21900.0,64.3442,64.5524,64.3275,64.5524,21900.0
2009-07-15 15:55:00,77.49,77.49,77.18,77.22,77300.0,64.5524,64.5524,64.2942,64.3275,77300.0
2009-07-16 09:30:00,76.89,77.32,76.61,76.96,6700.0,64.0526,64.4108,63.8194,64.1109,6700.0
2009-07-16 09:35:00,77.04,77.32,76.98,77.09,15700.0,64.1776,64.4108,64.1276,64.2192,15700.0
2009-07-16 09:40:00,77.32,77.69,77.32,77.51,3100.0,64.4108,64.719,64.4108,64.5691,3100.0
2009-07-16 09:45:00,77.65,77.87,77.65,77.76,4400.0,64.6857,64.869,64.6857,64.7774,4400.0
2009-07-16 09:50:00,77.85,77.97,77.75,77.76,4800.0,64.8523,64.9523,64.769,64.7774,4800.0
2009-07-16 09:55:00,77.76,77.88,77.7,77.88,3300.0,64.7774,64.8773,64.7274,64.8773,3300.0
2009-07-16 10:00:00,77.84,77.87,77.43,77.58,8500.0,64.844,64.869,64.5025,64.6274,8500.0
2009-07-16 10:05:00,77.4,77.72,77.37,77.69,7000.0,64.4775,64.744,64.4525,64.719,7000.0
2009-07-16 10:10:00,77.72,77.79,77.59,77.79,3100.0,64.744,64.8024,64.6357,64.8024,3100.0
2009-07-16 10:15:00,77.81,78.0,77.81,77.99,4300.0,64.819,64.9773,64.819,64.969,4300.0
2009-07-16 10:20:00,77.9,78.07,77.86,78.07,4300.0,64.894,65.0356,64.8607,65.0356,4300.0
2009-07-16 10:25:00,78.08,78.31,78.02,78.27,9100.0,65.0439,65.2355,64.994,65.2022,9100.0
2009-07-16 10:30:00,78.29,78.4,78.17,78.18,3500.0,65.2189,65.3105,65.1189,65.1272,3500.0
2009-07-16 10:35:00,78.2,78.34,78.18,78.34,1700.0,65.1439,65.2605,65.1272,65.2605,1700.0
2009-07-16 10:40:00,78.31,78.32,78.21,78.29,3100.0,65.2355,65.2439,65.1522,65.2189,3100.0
2009-07-16 10:45:00,78.25,78.3,78.17,78.23,2700.0,65.1856,65.2272,65.1189,65.1689,2700.0
2009-07-16 10:50:00,78.3,78.63,78.29,78.63,10400.0,65.2272,65.5021,65.2189,65.5021,10400.0
2009-07-16 10:55:00,78.63,78.67,78.38,78.38,11100.0,65.5021,65.5354,65.2938,65.2938,11100.0
2009-07-16 11:00:00,78.37,78.49,78.37,78.41,2200.0,65.2855,65.3855,65.2855,65.3188,2200.0
2009-07-16 11:05:00,78.4,78.56,78.4,78.54,7300.0,65.3105,65.4438,65.3105,65.4271,7300.0
2009-07-16 11:10:00,78.54,78.54,78.29,78.32,10900.0,65.4271,65.4271,65.2189,65.2439,10900.0
2009-07-16 11:15:00,78.36,78.36,78.09,78.15,3500.0,65.2772,65.2772,65.0523,65.1022,3500.0
2009-07-16 11:20:00,78.06,78.1,77.97,78.02,4100.0,65.0273,65.0606,64.9523,64.994,4100.0
2009-07-16 11:25:00,77.97,78.02,77.94,78.01,1400.0,64.9523,64.994,64.9273,64.9856,1400.0
2009-07-16 11:30:00,77.97,77.98,77.88,77.95,2200.0,64.9523,64.9606,64.8773,64.9356,2200.0
2009-07-16 11:35:00,77.9,77.98,77.9,77.98,2800.0,64.894,64.9606,64.894,64.9606,2800.0
2009-07-16 11:40:00,77.97,78.0,77.92,77.92,1300.0,64.9523,64.9773,64.9106,64.9106,1300.0
2009-07-16 11:45:00,77.89,78.07,77.89,77.95,1900.0,64.8857,65.0356,64.8857,64.9356,1900.0
2009-07-16 11:50:00,77.92,77.92,77.84,77.84,1700.0,64.9106,64.9106,64.844,64.844,1700.0
2009-07-16 11:55:00,77.84,78.05,77.84,78.05,2500.0,64.844,65.0189,64.844,65.0189,2500.0
2009-07-16 12:00:00,78.03,78.05,77.97,78.05,2100.0,65.0023,65.0189,64.9523,65.0189,2100.0
2009-07-16 12:05:00,78.06,78.07,77.98,78.05,1800.0,65.0273,65.0356,64.9606,65.0189,1800.0
2009-07-16 12:10:00,78.03,78.04,77.97,77.98,1400.0,65.0023,65.0106,64.9523,64.9606,1400.0
2009-07-16 12:15:00,77.97,77.98,77.94,77.98,600.0,64.9523,64.9606,64.9273,64.9606,600.0
2009-07-16 12:20:00,77.94,78.06,77.94,78.03,4100.0,64.9273,65.0273,64.9273,65.0023,4100.0
2009-07-16 12:25:00,78.01,78.09,77.99,78.09,1200.0,64.9856,65.0523,64.969,65.0523,1200.0
2009-07-16 12:30:00,78.08,78.1,77.99,78.07,2200.0,65.0439,65.0606,64.969,65.0356,2200.0
2009-07-16 12:35:00,78.12,78.14,78.04,78.04,1600.0,65.0773,65.0939,65.0106,65.0106,1600.0
2009-07-16 12:40:00,78.04,78.13,78.04,78.13,300.0,65.0106,65.0856,65.0106,65.0856,300.0
2009-07-16 12:45:00,78.18,78.18,78.16,78.16,600.0,65.1272,65.1272,65.1106,65.1106,600.0
2009-07-16 12:50:00,78.16,78.22,78.11,78.11,1400.0,65.1106,65.1606,65.0689,65.0689,1400.0
2009-07-16 12:55:00,78.09,78.13,78.05,78.13,1200.0,65.0523,65.0856,65.0189,65.0856,1200.0
2009-07-16 13:00:00,78.14,78.14,78.11,78.11,700.0,65.0939,65.0939,65.0689,65.0689,700.0
2009-07-16 13:05:00,78.06,78.06,77.91,77.91,1600.0,65.0273,65.0273,64.9023,64.9023,1600.0
2009-07-16 13:10:00,77.87,77.92,77.87,77.89,600.0,64.869,64.9106,64.869,64.8857,600.0
2009-07-16 13:15:00,77.88,77.9,77.85,77.9,1400.0,64.8773,64.894,64.8523,64.894,1400.0
2009-07-16 13:20:00,77.88,77.93,77.86,77.86,1000.0,64.8773,64.919,64.8607,64.8607,1000.0
2009-07-16 13:25:00,77.85,77.85,77.83,77.83,1000.0,64.8523,64.8523,64.8357,64.8357,1000.0
2009-07-16 13:30:00,77.83,77.88,77.77,77.82,3900.0,64.8357,64.8773,64.7857,64.8273,3900.0
2009-07-16 13:35:00,77.83,77.93,77.79,77.88,2900.0,64.8357,64.919,64.8024,64.8773,2900.0
2009-07-16 13:40:00,77.92,78.0,77.92,78.0,2900.0,64.9106,64.9773,64.9106,64.9773,2900.0
2009-07-16 13:45:00,78.04,78.15,78.04,78.12,1200.0,65.0106,65.1022,65.0106,65.0773,1200.0
2009-07-16 13:50:00,78.14,78.3,78.14,78.25,2200.0,65.0939,65.2272,65.0939,65.1856,2200.0
2009-07-16 13:55:00,78.22,78.37,78.16,78.37,3000.0,65.1606,65.2855,65.1106,65.2855,3000.0
2009-07-16 14:00:00,78.37,78.44,78.35,78.4,7500.0,65.2855,65.3438,65.2689,65.3105,7500.0
2009-07-16 14:05:00,78.38,78.48,78.38,78.48,8500.0,65.2938,65.3772,65.2938,65.3772,8500.0
2009-07-16 14:10:00,78.52,78.76,78.5,78.75,15900.0,65.4105,65.6104,65.3938,65.6021,15900.0
2009-07-16 14:15:00,78.76,78.87,78.76,78.76,7200.0,65.6104,65.702,65.6104,65.6104,7200.0
2009-07-16 14:20:00,78.78,78.86,78.75,78.81,2500.0,65.6271,65.6937,65.6021,65.6521,2500.0
2009-07-16 14:25:00,78.87,79.02,78.87,78.98,7100.0,65.702,65.827,65.702,65.7937,7100.0
2009-07-16 14:30:00,78.9,78.9,78.78,78.83,1800.0,65.727,65.727,65.6271,65.6687,1800.0
2009-07-16 14:35:00,78.83,78.84,78.77,78.8,2100.0,65.6687,65.677,65.6187,65.6437,2100.0
2009-07-16 14:40:00,78.79,78.79,78.74,78.76,2900.0,65.6354,65.6354,65.5937,65.6104,2900.0
2009-07-16 14:45:00,78.78,79.02,78.78,79.0,5900.0,65.6271,65.827,65.6271,65.8103,5900.0
2009-07-16 14:50:00,78.97,79.11,78.94,79.11,6300.0,65.7853,65.902,65.7603,65.902,6300.0
2009-07-16 14:55:00,79.09,79.09,78.96,78.97,2200.0,65.8853,65.8853,65.777,65.7853,2200.0
2009-07-16 15:00:00,78.98,78.98,78.88,78.95,3500.0,65.7937,65.7937,65.7104,65.7687,3500.0
2009-07-16 15:05:00,78.95,78.95,78.77,78.89,5400.0,65.7687,65.7687,65.6187,65.7187,5400.0
2009-07-16 15:10:00,78.93,79.04,78.89,79.04,6100.0,65.752,65.8437,65.7187,65.8437,6100.0
2009-07-16 15:15:00,79.02,79.06,78.96,78.96,3500.0,65.827,65.8603,65.777,65.777,3500.0
2009-07-16 15:20:00,78.97,79.09,78.92,79.02,5200.0,65.7853,65.8853,65.7437,65.827,5200.0
2009-07-16 15:25:00,79.02,79.25,79.02,79.21,12200.0,65.827,66.0186,65.827,65.9853,12200.0
2009-07-16 15:30:00,79.24,79.29,79.13,79.16,8800.0,66.0103,66.0519,65.9186,65.9436,8800.0
2009-07-16 15:35:00,79.16,79.17,79.06,79.07,8600.0,65.9436,65.9519,65.8603,65.8686,8600.0
2009-07-16 15:40:00,79.07,79.47,79.0,79.32,13000.0,65.8686,66.2019,65.8103,66.0769,13000.0
2009-07-16 15:45:00,79.32,79.44,79.24,79.28,12000.0,66.0769,66.1769,66.0103,66.0436,12000.0
2009-07-16 15:50:00,79.28,79.3,79.07,79.08,12200.0,66.0436,66.0602,65.8686,65.877,12200.0
2009-07-16 15:55:00,79.01,79.15,78.9,79.07,33300.0,65.8187,65.9353,65.727,65.8686,33300.0
2009-07-17 09:30:00,78.9,79.57,78.9,79.41,10400.0,65.727,66.2852,65.727,66.1519,10400.0
2009-07-17 09:35:00,79.46,79.46,79.2,79.26,3100.0,66.1935,66.1935,65.9769,66.0269,3100.0
2009-07-17 09:40:00,79.23,79.26,79.07,79.15,2500.0,66.0019,66.0269,65.8686,65.9353,2500.0
2009-07-17 09:45:00,79.15,79.22,78.82,78.91,5900.0,65.9353,65.9936,65.6604,65.7354,5900.0
2009-07-17 09:50:00,78.91,78.99,78.55,78.99,4600.0,65.7354,65.802,65.4355,65.802,4600.0
2009-07-17 09:55:00,79.04,79.19,78.96,79.09,4000.0,65.8437,65.9686,65.777,65.8853,4000.0
2009-07-17 10:00:00,79.04,79.11,78.9,79.01,3800.0,65.8437,65.902,65.727,65.8187,3800.0
2009-07-17 10:05:00,78.97,79.17,78.95,79.0,6200.0,65.7853,65.9519,65.7687,65.8103,6200.0
2009-07-17 10:10:00,79.05,79.06,78.9,78.9,5900.0,65.852,65.8603,65.727,65.727,5900.0
2009-07-17 10:15:00,79.03,79.4,78.93,79.33,13600.0,65.8353,66.1435,65.752,66.0852,13600.0
2009-07-17 10:20:00,79.37,79.5,79.32,79.5,4000.0,66.1186,66.2269,66.0769,66.2269,4000.0
2009-07-17 10:25:00,79.55,79.74,79.54,79.55,3800.0,66.2685,66.4268,66.2602,66.2685,3800.0
2009-07-17 10:30:00,79.49,79.59,79.37,79.5,4700.0,66.2185,66.3018,66.1186,66.2269,4700.0
2009-07-17 10:35:00,79.54,79.62,79.35,79.35,2200.0,66.2602,66.3268,66.1019,66.1019,2200.0
2009-07-17 10:40:00,79.36,79.44,79.35,79.38,3300.0,66.1102,66.1769,66.1019,66.1269,3300.0
2009-07-17 10:45:00,79.43,79.43,79.08,79.08,3500.0,66.1685,66.1685,65.877,65.877,3500.0
2009-07-17 10:50:00,79.12,79.15,79.02,79.06,5200.0,65.9103,65.9353,65.827,65.8603,5200.0
2009-07-17 10:55:00,79.07,79.08,79.05,79.05,900.0,65.8686,65.877,65.852,65.852,900.0
2009-07-17 11:00:00,79.05,79.05,78.94,79.01,1300.0,65.852,65.852,65.7603,65.8187,1300.0
2009-07-17 11:05:00,79.01,79.02,78.88,78.94,3100.0,65.8187,65.827,65.7104,65.7603,3100.0
2009-07-17 11:10:00,78.93,78.93,78.76,78.78,2800.0,65.752,65.752,65.6104,65.6271,2800.0
2009-07-17 11:15:00,78.78,78.87,78.74,78.76,2700.0,65.6271,65.702,65.5937,65.6104,2700.0
2009-07-17 11:20:00,78.79,78.88,78.79,78.85,1800.0,65.6354,65.7104,65.6354,65.6854,1800.0
2009-07-17 11:25:00,78.84,78.94,78.82,78.94,2100.0,65.677,65.7603,65.6604,65.7603,2100.0
2009-07-17 11:30:00,78.91,78.91,78.74,78.84,3800.0,65.7354,65.7354,65.5937,65.677,3800.0
2009-07-17 11:35:00,78.85,78.85,78.8,78.82,1900.0,65.6854,65.6854,65.6437,65.6604,1900.0
2009-07-17 11:40:00,78.8,78.8,78.71,78.77,2600.0,65.6437,65.6437,65.5687,65.6187,2600.0
2009-07-17 11:45:00,78.75,78.75,78.63,78.67,3600.0,65.6021,65.6021,65.5021,65.5354,3600.0
2009-07-17 11:50:00,78.74,78.74,78.59,78.6,3500.0,65.5937,65.5937,65.4688,65.4771,3500.0
2009-07-17 11:55:00,78.59,78.64,78.54,78.54,2700.0,65.4688,65.5104,65.4271,65.4271,2700.0
2009-07-17 12:00:00,78.56,78.56,78.5,78.54,3100.0,65.4438,65.4438,65.3938,65.4271,3100.0
2009-07-17 12:05:00,78.54,78.71,78.54,78.71,2300.0,65.4271,65.5687,65.4271,65.5687,2300.0
2009-07-17 12:10:00,78.7,78.7,78.59,78.62,2800.0,65.5604,65.5604,65.4688,65.4938,2800.0
2009-07-17 12:15:00,78.65,78.72,78.65,78.68,1900.0,65.5188,65.5771,65.5188,65.5438,1900.0
2009-07-17 12:20:00,78.67,78.77,78.61,78.62,3500.0,65.5354,65.6187,65.4854,65.4938,3500.0
2009-07-17 12:25:00,78.63,78.71,78.56,78.58,4400.0,65.5021,65.5687,65.4438,65.4605,4400.0
2009-07-17 12:30:00,78.59,78.65,78.56,78.63,4000.0,65.4688,65.5188,65.4438,65.5021,4000.0
2009-07-17 12:35:00,78.63,78.64,78.62,78.64,1700.0,65.5021,65.5104,65.4938,65.5104,1700.0
2009-07-17 12:40:00,78.68,78.73,78.62,78.62,3000.0,65.5438,65.5854,65.4938,65.4938,3000.0
2009-07-17 12:45:00,78.6,78.63,78.54,78.54,1800.0,65.4771,65.5021,65.4271,65.4271,1800.0
2009-07-17 12:50:00,78.57,78.63,78.5,78.56,2200.0,65.4521,65.5021,65.3938,65.4438,2200.0
2009-07-17 12:55:00,78.49,78.55,78.49,78.55,1700.0,65.3855,65.4355,65.3855,65.4355,1700.0
2009-07-17 13:00:00,78.65,78.72,78.63,78.72,1200.0,65.5188,65.5771,65.5021,65.5771,1200.0
2009-07-17 13:05:00,78.72,78.77,78.71,78.72,3000.0,65.5771,65.6187,65.5687,65.5771,3000.0
2009-07-17 13:10:00,78.65,78.71,78.65,78.7,600.0,65.5188,65.5687,65.5188,65.5604,600.0
2009-07-17 13:15:00,78.7,78.7,78.65,78.69,1800.0,65.5604,65.5604,65.5188,65.5521,1800.0
2009-07-17 13:20:00,78.72,78.82,78.68,78.72,2300.0,65.5771,65.6604,65.5438,65.5771,2300.0
2009-07-17 13:25:00,78.78,78.78,78.67,78.67,1100.0,65.6271,65.6271,65.5354,65.5354,1100.0
2009-07-17 13:30:00,78.73,78.85,78.73,78.85,1700.0,65.5854,65.6854,65.5854,65.6854,1700.0
2009-07-17 13:35:00,78.86,79.01,78.86,78.98,1200.0,65.6937,65.8187,65.6937,65.7937,1200.0
2009-07-17 13:40:00,78.97,79.05,78.91,79.05,1700.0,65.7853,65.852,65.7354,65.852,1700.0
2009-07-17 13:45:00,79.07,79.07,78.93,79.05,2500.0,65.8686,65.8686,65.752,65.852,2500.0
2009-07-17 13:50:00,79.07,79.15,79.04,79.15,1800.0,65.8686,65.9353,65.8437,65.9353,1800.0
2009-07-17 13:55:00,79.11,79.2,79.03,79.03,2700.0,65.902,65.9769,65.8353,65.8353,2700.0
2009-07-17 14:00:00,79.0,79.11,79.0,79.01,2900.0,65.8103,65.902,65.8103,65.8187,2900.0
2009-07-17 14:05:00,79.07,79.1,79.05,79.07,1700.0,65.8686,65.8936,65.852,65.8686,1700.0
2009-07-17 14:10:00,79.01,79.01,78.93,78.95,1700.0,65.8187,65.8187,65.752,65.7687,1700.0
2009-07-17 14:15:00,78.95,78.95,78.88,78.88,900.0,65.7687,65.7687,65.7104,65.7104,900.0
2009-07-17 14:20:00,78.91,79.0,78.9,78.99,1000.0,65.7354,65.8103,65.727,65.802,1000.0
2009-07-17 14:25:00,79.0,79.07,79.0,79.03,3400.0,65.8103,65.8686,65.8103,65.8353,3400.0
2009-07-17 14:30:00,79.02,79.09,79.01,79.06,2600.0,65.827,65.8853,65.8187,65.8603,2600.0
2009-07-17 14:35:00,79.11,79.11,79.03,79.05,1900.0,65.902,65.902,65.8353,65.852,1900.0
2009-07-17 14:40:00,79.08,79.13,79.07,79.1,2300.0,65.877,65.9186,65.8686,65.8936,2300.0
2009-07-17 14:45:00,79.09,79.15,79.04,79.1,4900.0,65.8853,65.9353,65.8437,65.8936,4900.0
2009-07-17 14:50:00,79.12,79.16,79.06,79.11,2900.0,65.9103,65.9436,65.8603,65.902,2900.0
2009-07-17 14:55:00,79.07,79.07,78.96,78.99,4700.0,65.8686,65.8686,65.777,65.802,4700.0
2009-07-17 15:00:00,79.0,79.05,78.9,78.91,3000.0,65.8103,65.852,65.727,65.7354,3000.0
2009-07-17 15:05:00,78.89,78.98,78.89,78.96,2700.0,65.7187,65.7937,65.7187,65.777,2700.0
2009-07-17 15:10:00,78.97,78.99,78.92,78.93,2900.0,65.7853,65.802,65.7437,65.752,2900.0
2009-07-17 15:15:00,78.93,79.01,78.92,78.92,4500.0,65.752,65.8187,65.7437,65.7437,4500.0
2009-07-17 15:20:00,78.97,79.03,78.96,79.01,3300.0,65.7853,65.8353,65.777,65.8187,3300.0
2009-07-17 15:25:00,78.99,79.03,78.98,79.02,3300.0,65.802,65.8353,65.7937,65.827,3300.0
2009-07-17 15:30:00,79.04,79.04,78.76,78.84,10500.0,65.8437,65.8437,65.6104,65.677,10500.0
2009-07-17 15:35:00,78.84,78.84,78.71,78.8,5500.0,65.677,65.677,65.5687,65.6437,5500.0
2009-07-17 15:40:00,78.8,78.99,78.79,78.92,8400.0,65.6437,65.802,65.6354,65.7437,8400.0
2009-07-17 15:45:00,78.92,78.98,78.88,78.97,9100.0,65.7437,65.7937,65.7104,65.7853,9100.0
2009-07-17 15:50:00,78.96,79.11,78.96,79.0,8800.0,65.777,65.902,65.777,65.8103,8800.0
2009-07-17 15:55:00,79.01,79.13,78.96,79.13,12900.0,65.8187,65.9186,65.777,65.9186,12900.0
2009-07-20 09:30:00,79.4,81.0,79.4,81.0,9900.0,66.1435,67.4764,66.1435,67.4764,9900.0
2009-07-20 09:35:00,81.0,81.06,80.55,80.71,6400.0,67.4764,67.5264,67.1015,67.2348,6400.0
2009-07-20 09:40:00,80.75,80.88,80.19,80.19,8500.0,67.2682,67.3765,66.8017,66.8017,8500.0
2009-07-20 09:45:00,80.19,80.6,80.13,80.6,6500.0,66.8017,67.1432,66.7517,67.1432,6500.0
2009-07-20 09:50:00,80.59,80.8,80.59,80.64,4800.0,67.1349,67.3098,67.1349,67.1765,4800.0
2009-07-20 09:55:00,80.67,80.68,80.55,80.55,2400.0,67.2015,67.2098,67.1015,67.1015,2400.0
2009-07-20 10:00:00,80.66,80.92,80.66,80.86,5800.0,67.1932,67.4098,67.1932,67.3598,5800.0
2009-07-20 10:05:00,80.84,80.86,80.51,80.51,4300.0,67.3431,67.3598,67.0682,67.0682,4300.0
2009-07-20 10:10:00,80.45,80.49,80.22,80.44,6300.0,67.0182,67.0516,66.8266,67.0099,6300.0
2009-07-20 10:15:00,80.44,80.56,80.44,80.56,5100.0,67.0099,67.1099,67.0099,67.1099,5100.0
2009-07-20 10:20:00,80.46,80.53,80.32,80.47,4600.0,67.0266,67.0849,66.9099,67.0349,4600.0
2009-07-20 10:25:00,80.41,80.5,80.39,80.5,3500.0,66.9849,67.0599,66.9683,67.0599,3500.0
2009-07-20 10:30:00,80.48,80.48,80.25,80.25,2400.0,67.0432,67.0432,66.8516,66.8516,2400.0
2009-07-20 10:35:00,80.03,80.13,80.03,80.09,3700.0,66.6684,66.7517,66.6684,66.7183,3700.0
2009-07-20 10:40:00,80.05,80.08,79.91,80.08,3300.0,66.685,66.71,66.5684,66.71,3300.0
2009-07-20 10:45:00,80.1,80.1,79.83,79.85,7000.0,66.7267,66.7267,66.5018,66.5184,7000.0
2009-07-20 10:50:00,79.8,79.83,79.74,79.75,2100.0,66.4768,66.5018,66.4268,66.4351,2100.0
2009-07-20 10:55:00,79.71,79.95,79.66,79.8,4500.0,66.4018,66.6017,66.3601,66.4768,4500.0
2009-07-20 11:00:00,79.8,79.97,79.79,79.93,4800.0,66.4768,66.6184,66.4684,66.5851,4800.0
2009-07-20 11:05:00,79.93,79.93,79.75,79.78,2100.0,66.5851,66.5851,66.4351,66.4601,2100.0
2009-07-20 11:10:00,79.79,79.95,79.75,79.95,6000.0,66.4684,66.6017,66.4351,66.6017,6000.0
2009-07-20 11:15:00,79.93,80.05,79.93,79.93,3300.0,66.5851,66.685,66.5851,66.5851,3300.0
2009-07-20 11:20:00,79.93,79.99,79.93,79.98,3500.0,66.5851,66.635,66.5851,66.6267,3500.0
2009-07-20 11:25:00,79.97,80.03,79.94,80.0,2200.0,66.6184,66.6684,66.5934,66.6434,2200.0
2009-07-20 11:30:00,80.01,80.01,79.93,79.93,1900.0,66.6517,66.6517,66.5851,66.5851,1900.0
2009-07-20 11:35:00,79.94,79.94,79.89,79.9,1500.0,66.5934,66.5934,66.5517,66.5601,1500.0
2009-07-20 11:40:00,79.88,79.88,79.79,79.84,1600.0,66.5434,66.5434,66.4684,66.5101,1600.0
2009-07-20 11:45:00,79.84,79.85,79.75,79.75,4000.0,66.5101,66.5184,66.4351,66.4351,4000.0
2009-07-20 11:50:00,79.67,79.73,79.66,79.68,2700.0,66.3685,66.4185,66.3601,66.3768,2700.0
2009-07-20 11:55:00,79.69,79.74,79.68,79.68,1200.0,66.3851,66.4268,66.3768,66.3768,1200.0
2009-07-20 12:00:00,79.66,79.71,79.65,79.68,2100.0,66.3601,66.4018,66.3518,66.3768,2100.0
2009-07-20 12:05:00,79.66,79.71,79.66,79.71,1400.0,66.3601,66.4018,66.3601,66.4018,1400.0
2009-07-20 12:10:00,79.71,79.77,79.71,79.74,2000.0,66.4018,66.4518,66.4018,66.4268,2000.0
2009-07-20 12:15:00,79.74,79.85,79.74,79.85,2900.0,66.4268,66.5184,66.4268,66.5184,2900.0
2009-07-20 12:20:00,79.83,79.93,79.83,79.93,900.0,66.5018,66.5851,66.5018,66.5851,900.0
2009-07-20 12:25:00,79.88,79.88,79.84,79.84,900.0,66.5434,66.5434,66.5101,66.5101,900.0
2009-07-20 12:30:00,79.9,80.01,79.9,79.95,2500.0,66.5601,66.6517,66.5601,66.6017,2500.0
2009-07-20 12:35:00,79.94,79.95,79.91,79.95,1900.0,66.5934,66.6017,66.5684,66.6017,1900.0
2009-07-20 12:40:00,79.95,79.96,79.92,79.92,1100.0,66.6017,66.6101,66.5767,66.5767,1100.0
2009-07-20 12:45:00,79.92,79.93,79.81,79.82,2700.0,66.5767,66.5851,66.4851,66.4934,2700.0
2009-07-20 12:50:00,79.85,79.85,79.78,79.8,3500.0,66.5184,66.5184,66.4601,66.4768,3500.0
2009-07-20 12:55:00,79.81,79.87,79.69,79.69,2100.0,66.4851,66.5351,66.3851,66.3851,2100.0
2009-07-20 13:00:00,79.69,79.78,79.69,79.78,1600.0,66.3851,66.4601,66.3851,66.4601,1600.0
2009-07-20 13:05:00,79.81,79.86,79.81,79.82,1300.0,66.4851,66.5267,66.4851,66.4934,1300.0
2009-07-20 13:10:00,79.83,79.85,79.79,79.79,3200.0,66.5018,66.5184,66.4684,66.4684,3200.0
2009-07-20 13:15:00,79.73,79.75,79.6,79.64,1800.0,66.4185,66.4351,66.3102,66.3435,1800.0
2009-07-20 13:20:00,79.62,79.69,79.59,79.65,3000.0,66.3268,66.3851,66.3018,66.3518,3000.0
2009-07-20 13:25:00,79.67,79.68,79.6,79.67,1900.0,66.3685,66.3768,66.3102,66.3685,1900.0
2009-07-20 13:30:00,79.66,79.69,79.6,79.6,1700.0,66.3601,66.3851,66.3102,66.3102,1700.0
2009-07-20 13:35:00,79.65,79.78,79.63,79.64,4500.0,66.3518,66.4601,66.3351,66.3435,4500.0
2009-07-20 13:40:00,79.65,79.77,79.64,79.76,2700.0,66.3518,66.4518,66.3435,66.4434,2700.0
2009-07-20 13:45:00,79.76,79.9,79.71,79.85,2400.0,66.4434,66.5601,66.4018,66.5184,2400.0
2009-07-20 13:50:00,79.81,79.81,79.72,79.78,1600.0,66.4851,66.4851,66.4101,66.4601,1600.0
2009-07-20 13:55:00,79.78,79.86,79.71,79.85,3100.0,66.4601,66.5267,66.4018,66.5184,3100.0
2009-07-20 14:00:00,79.86,79.89,79.78,79.85,3500.0,66.5267,66.5517,66.4601,66.5184,3500.0
2009-07-20 14:05:00,79.86,79.9,79.86,79.9,1400.0,66.5267,66.5601,66.5267,66.5601,1400.0
2009-07-20 14:10:00,79.89,80.07,79.88,79.91,3100.0,66.5517,66.7017,66.5434,66.5684,3100.0
2009-07-20 14:15:00,79.9,79.95,79.9,79.92,6800.0,66.5601,66.6017,66.5601,66.5767,6800.0
2009-07-20 14:20:00,79.93,79.97,79.78,79.78,4300.0,66.5851,66.6184,66.4601,66.4601,4300.0
2009-07-20 14:25:00,79.78,79.84,79.76,79.83,3900.0,66.4601,66.5101,66.4434,66.5018,3900.0
2009-07-20 14:30:00,79.83,79.86,79.79,79.82,5600.0,66.5018,66.5267,66.4684,66.4934,5600.0
2009-07-20 14:35:00,79.86,79.91,79.79,79.79,3200.0,66.5267,66.5684,66.4684,66.4684,3200.0
2009-07-20 14:40:00,79.8,79.81,79.74,79.74,4000.0,66.4768,66.4851,66.4268,66.4268,4000.0
2009-07-20 14:45:00,79.81,79.84,79.7,79.73,5400.0,66.4851,66.5101,66.3935,66.4185,5400.0
2009-07-20 14:50:00,79.72,79.74,79.57,79.57,5400.0,66.4101,66.4268,66.2852,66.2852,5400.0
2009-07-20 14:55:00,79.61,79.62,79.55,79.55,5000.0,66.3185,66.3268,66.2685,66.2685,5000.0
2009-07-20 15:00:00,79.52,79.75,79.52,79.73,11300.0,66.2435,66.4351,66.2435,66.4185,11300.0
2009-07-20 15:05:00,79.73,79.83,79.68,79.76,9600.0,66.4185,66.5018,66.3768,66.4434,9600.0
2009-07-20 15:10:00,79.75,79.83,79.74,79.82,8500.0,66.4351,66.5018,66.4268,66.4934,8500.0
2009-07-20 15:15:00,79.83,79.83,79.65,79.65,9000.0,66.5018,66.5018,66.3518,66.3518,9000.0
2009-07-20 15:20:00,79.68,79.73,79.66,79.73,5700.0,66.3768,66.4185,66.3601,66.4185,5700.0
2009-07-20 15:25:00,79.71,79.78,79.66,79.74,8200.0,66.4018,66.4601,66.3601,66.4268,8200.0
2009-07-20 15:30:00,79.73,79.73,79.57,79.71,11600.0,66.4185,66.4185,66.2852,66.4018,11600.0
2009-07-20 15:35:00,79.72,79.79,79.66,79.77,8300.0,66.4101,66.4684,66.3601,66.4518,8300.0
2009-07-20 15:40:00,79.76,79.87,79.7,79.79,11400.0,66.4434,66.5351,66.3935,66.4684,11400.0
2009-07-20 15:45:00,79.78,79.79,79.59,79.62,9000.0,66.4601,66.4684,66.3018,66.3268,9000.0
2009-07-20 15:50:00,79.66,79.9,79.66,79.83,13700.0,66.3601,66.5601,66.3601,66.5018,13700.0
2009-07-20 15:55:00,79.82,79.82,79.59,79.63,20100.0,66.4934,66.4934,66.3018,66.3351,20100.0
2009-07-21 09:30:00,80.5,80.84,80.47,80.63,3200.0,67.0599,67.3431,67.0349,67.1682,3200.0
2009-07-21 09:35:00,80.59,80.92,80.29,80.72,9600.0,67.1349,67.4098,66.885,67.2432,9600.0
2009-07-21 09:40:00,80.72,81.0,80.62,80.62,10400.0,67.2432,67.4764,67.1599,67.1599,10400.0
2009-07-21 09:45:00,80.59,80.95,80.53,80.85,4400.0,67.1349,67.4348,67.0849,67.3515,4400.0
2009-07-21 09:50:00,80.88,80.88,80.35,80.75,7600.0,67.3765,67.3765,66.9349,67.2682,7600.0
2009-07-21 09:55:00,80.72,80.98,80.72,80.84,3200.0,67.2432,67.4598,67.2432,67.3431,3200.0
2009-07-21 10:00:00,80.84,80.91,80.31,80.4,7200.0,67.3431,67.4014,66.9016,66.9766,7200.0
2009-07-21 10:05:00,80.47,80.53,80.11,80.13,6300.0,67.0349,67.0849,66.735,66.7517,6300.0
2009-07-21 10:10:00,80.1,80.11,79.83,79.95,18900.0,66.7267,66.735,66.5018,66.6017,18900.0
2009-07-21 10:15:00,79.97,80.32,79.93,80.29,18500.0,66.6184,66.9099,66.5851,66.885,18500.0
2009-07-21 10:20:00,80.29,80.38,80.21,80.29,6500.0,66.885,66.9599,66.8183,66.885,6500.0
2009-07-21 10:25:00,80.3,80.49,80.16,80.26,9400.0,66.8933,67.0516,66.7767,66.86,9400.0
2009-07-21 10:30:00,80.24,80.77,80.24,80.77,10600.0,66.8433,67.2848,66.8433,67.2848,10600.0
2009-07-21 10:35:00,80.78,80.99,80.61,80.86,8300.0,67.2931,67.4681,67.1515,67.3598,8300.0
2009-07-21 10:40:00,80.88,80.88,80.62,80.78,2000.0,67.3765,67.3765,67.1599,67.2931,2000.0
2009-07-21 10:45:00,80.7,80.76,80.69,80.73,1700.0,67.2265,67.2765,67.2182,67.2515,1700.0
2009-07-21 10:50:00,80.69,80.7,80.36,80.42,4200.0,67.2182,67.2265,66.9433,66.9933,4200.0
2009-07-21 10:55:00,80.47,80.7,80.47,80.62,8100.0,67.0349,67.2265,67.0349,67.1599,8100.0
2009-07-21 11:00:00,80.68,80.71,80.6,80.64,1400.0,67.2098,67.2348,67.1432,67.1765,1400.0
2009-07-21 11:05:00,80.63,80.72,80.58,80.72,1100.0,67.1682,67.2432,67.1265,67.2432,1100.0
2009-07-21 11:10:00,80.69,80.69,80.4,80.44,3700.0,67.2182,67.2182,66.9766,67.0099,3700.0
2009-07-21 11:15:00,80.43,80.55,80.43,80.47,3200.0,67.0016,67.1015,67.0016,67.0349,3200.0
2009-07-21 11:20:00,80.49,80.52,80.3,80.3,1900.0,67.0516,67.0766,66.8933,66.8933,1900.0
2009-07-21 11:25:00,80.32,80.34,80.23,80.28,2000.0,66.9099,66.9266,66.835,66.8766,2000.0
2009-07-21 11:30:00,80.23,80.23,79.97,80.12,2100.0,66.835,66.835,66.6184,66.7433,2100.0
2009-07-21 11:35:00,80.09,80.23,80.05,80.23,5400.0,66.7183,66.835,66.685,66.835,5400.0
2009-07-21 11:40:00,80.18,80.18,80.09,80.1,2400.0,66.7933,66.7933,66.7183,66.7267,2400.0
2009-07-21 11:45:00,80.13,80.14,79.76,79.76,9100.0,66.7517,66.76,66.4434,66.4434,9100.0
2009-07-21 11:50:00,79.81,79.81,79.58,79.58,1800.0,66.4851,66.4851,66.2935,66.2935,1800.0
2009-07-21 11:55:00,79.55,79.55,79.17,79.19,4300.0,66.2685,66.2685,65.9519,65.9686,4300.0
2009-07-21 12:00:00,79.16,79.37,79.06,79.35,8100.0,65.9436,66.1186,65.8603,66.1019,8100.0
2009-07-21 12:05:00,79.35,79.38,79.26,79.32,4500.0,66.1019,66.1269,66.0269,66.0769,4500.0
2009-07-21 12:10:00,79.35,79.42,79.35,79.39,2300.0,66.1019,66.1602,66.1019,66.1352,2300.0
2009-07-21 12:15:00,79.41,79.43,79.28,79.33,3500.0,66.1519,66.1685,66.0436,66.0852,3500.0
2009-07-21 12:20:00,79.31,79.31,79.08,79.08,7000.0,66.0686,66.0686,65.877,65.877,7000.0
2009-07-21 12:25:00,79.08,79.23,79.08,79.14,3100.0,65.877,66.0019,65.877,65.927,3100.0
2009-07-21 12:30:00,79.12,79.12,78.95,78.95,2400.0,65.9103,65.9103,65.7687,65.7687,2400.0
2009-07-21 12:35:00,78.88,79.0,78.79,78.99,3400.0,65.7104,65.8103,65.6354,65.802,3400.0
2009-07-21 12:40:00,78.96,78.96,78.75,78.77,3900.0,65.777,65.777,65.6021,65.6187,3900.0
2009-07-21 12:45:00,78.76,78.81,78.71,78.71,1700.0,65.6104,65.6521,65.5687,65.5687,1700.0
2009-07-21 12:50:00,78.7,78.72,78.56,78.62,4900.0,65.5604,65.5771,65.4438,65.4938,4900.0
2009-07-21 12:55:00,78.64,78.64,78.51,78.52,3300.0,65.5104,65.5104,65.4021,65.4105,3300.0
2009-07-21 13:00:00,78.6,78.66,78.58,78.64,1500.0,65.4771,65.5271,65.4605,65.5104,1500.0
2009-07-21 13:05:00,78.58,78.6,78.51,78.56,2900.0,65.4605,65.4771,65.4021,65.4438,2900.0
2009-07-21 13:10:00,78.57,78.64,78.57,78.64,1200.0,65.4521,65.5104,65.4521,65.5104,1200.0
2009-07-21 13:15:00,78.66,78.69,78.59,78.64,1600.0,65.5271,65.5521,65.4688,65.5104,1600.0
2009-07-21 13:20:00,78.71,78.78,78.71,78.76,1400.0,65.5687,65.6271,65.5687,65.6104,1400.0
2009-07-21 13:25:00,78.78,78.8,78.78,78.8,700.0,65.6271,65.6437,65.6271,65.6437,700.0
2009-07-21 13:30:00,78.94,78.96,78.92,78.96,1400.0,65.7603,65.777,65.7437,65.777,1400.0
2009-07-21 13:35:00,79.05,79.05,78.92,78.92,2300.0,65.852,65.852,65.7437,65.7437,2300.0
2009-07-21 13:40:00,78.92,78.93,78.87,78.93,900.0,65.7437,65.752,65.702,65.752,900.0
2009-07-21 13:45:00,78.93,79.11,78.93,79.05,1500.0,65.752,65.902,65.752,65.852,1500.0
2009-07-21 13:50:00,79.01,79.03,78.9,78.9,2300.0,65.8187,65.8353,65.727,65.727,2300.0
2009-07-21 13:55:00,78.89,78.89,78.85,78.88,1500.0,65.7187,65.7187,65.6854,65.7104,1500.0
2009-07-21 14:00:00,78.88,79.04,78.88,78.96,3600.0,65.7104,65.8437,65.7104,65.777,3600.0
2009-07-21 14:05:00,78.96,78.99,78.96,78.97,800.0,65.777,65.802,65.777,65.7853,800.0
2009-07-21 14:10:00,79.0,79.07,78.97,79.07,1000.0,65.8103,65.8686,65.7853,65.8686,1000.0
2009-07-21 14:15:00,79.11,79.2,79.0,79.1,5000.0,65.902,65.9769,65.8103,65.8936,5000.0
2009-07-21 14:20:00,79.04,79.07,78.95,79.07,2900.0,65.8437,65.8686,65.7687,65.8686,2900.0
2009-07-21 14:25:00,79.06,79.06,78.95,79.04,3100.0,65.8603,65.8603,65.7687,65.8437,3100.0
2009-07-21 14:30:00,79.02,79.05,78.86,78.93,2600.0,65.827,65.852,65.6937,65.752,2600.0
2009-07-21 14:35:00,78.93,79.2,78.93,79.2,2700.0,65.752,65.9769,65.752,65.9769,2700.0
2009-07-21 14:40:00,79.17,79.17,79.03,79.1,2800.0,65.9519,65.9519,65.8353,65.8936,2800.0
2009-07-21 14:45:00,79.13,79.19,79.06,79.14,15400.0,65.9186,65.9686,65.8603,65.927,15400.0
2009-07-21 14:50:00,79.14,79.25,79.14,79.19,3800.0,65.927,66.0186,65.927,65.9686,3800.0
2009-07-21 14:55:00,79.22,79.24,79.21,79.22,1100.0,65.9936,66.0103,65.9853,65.9936,1100.0
2009-07-21 15:00:00,79.24,79.33,79.22,79.33,2000.0,66.0103,66.0852,65.9936,66.0852,2000.0
2009-07-21 15:05:00,79.3,79.3,79.2,79.27,2200.0,66.0602,66.0602,65.9769,66.0353,2200.0
2009-07-21 15:10:00,79.29,79.34,79.24,79.32,2800.0,66.0519,66.0936,66.0103,66.0769,2800.0
2009-07-21 15:15:00,79.29,79.34,79.24,79.34,2000.0,66.0519,66.0936,66.0103,66.0936,2000.0
2009-07-21 15:20:00,79.41,79.41,79.22,79.22,2800.0,66.1519,66.1519,65.9936,65.9936,2800.0
2009-07-21 15:25:00,79.21,79.37,79.21,79.31,2200.0,65.9853,66.1186,65.9853,66.0686,2200.0
2009-07-21 15:30:00,79.3,79.36,79.21,79.23,3400.0,66.0602,66.1102,65.9853,66.0019,3400.0
2009-07-21 15:35:00,79.26,79.33,79.23,79.3,4600.0,66.0269,66.0852,66.0019,66.0602,4600.0
2009-07-21 15:40:00,79.35,79.38,79.3,79.31,5600.0,66.1019,66.1269,66.0602,66.0686,5600.0
2009-07-21 15:45:00,79.35,79.43,79.26,79.33,7500.0,66.1019,66.1685,66.0269,66.0852,7500.0
2009-07-21 15:50:00,79.33,79.5,79.32,79.47,7100.0,66.0852,66.2269,66.0769,66.2019,7100.0
2009-07-21 15:55:00,79.47,79.61,79.4,79.49,17400.0,66.2019,66.3185,66.1435,66.2185,17400.0
2009-07-22 09:30:00,79.46,79.83,79.0,79.8,7200.0,66.1935,66.5018,65.8103,66.4768,7200.0
2009-07-22 09:35:00,79.92,80.06,79.6,79.92,7000.0,66.5767,66.6934,66.3102,66.5767,7000.0
2009-07-22 09:40:00,79.98,80.19,79.98,80.07,3000.0,66.6267,66.8017,66.6267,66.7017,3000.0
2009-07-22 09:45:00,80.15,80.42,80.05,80.23,3200.0,66.7683,66.9933,66.685,66.835,3200.0
2009-07-22 09:50:00,80.3,80.49,80.19,80.49,2100.0,66.8933,67.0516,66.8017,67.0516,2100.0
2009-07-22 09:55:00,80.43,80.43,80.13,80.39,3600.0,67.0016,67.0016,66.7517,66.9683,3600.0
2009-07-22 10:00:00,80.25,80.77,80.25,80.72,5700.0,66.8516,67.2848,66.8516,67.2432,5700.0
2009-07-22 10:05:00,80.72,80.93,80.72,80.84,3400.0,67.2432,67.4181,67.2432,67.3431,3400.0
2009-07-22 10:10:00,80.91,81.0,80.83,80.93,10800.0,67.4014,67.4764,67.3348,67.4181,10800.0
2009-07-22 10:15:00,80.88,80.94,80.77,80.9,8700.0,67.3765,67.4264,67.2848,67.3931,8700.0
2009-07-22 10:20:00,80.9,81.0,80.85,81.0,7200.0,67.3931,67.4764,67.3515,67.4764,7200.0
2009-07-22 10:25:00,80.98,80.98,80.72,80.72,2800.0,67.4598,67.4598,67.2432,67.2432,2800.0
2009-07-22 10:30:00,80.7,80.89,80.65,80.71,4600.0,67.2265,67.3848,67.1849,67.2348,4600.0
2009-07-22 10:35:00,80.65,80.69,80.61,80.64,1200.0,67.1849,67.2182,67.1515,67.1765,1200.0
2009-07-22 10:40:00,80.65,80.88,80.57,80.72,13800.0,67.1849,67.3765,67.1182,67.2432,13800.0
2009-07-22 10:45:00,80.72,80.9,80.62,80.89,5200.0,67.2432,67.3931,67.1599,67.3848,5200.0
2009-07-22 10:50:00,80.89,81.14,80.88,81.04,3900.0,67.3848,67.593,67.3765,67.5097,3900.0
2009-07-22 10:55:00,80.97,81.12,80.97,81.09,2400.0,67.4514,67.5764,67.4514,67.5514,2400.0
2009-07-22 11:00:00,81.15,81.15,80.99,81.08,14200.0,67.6014,67.6014,67.4681,67.5431,14200.0
2009-07-22 11:05:00,81.1,81.24,81.06,81.07,19000.0,67.5597,67.6763,67.5264,67.5347,19000.0
2009-07-22 11:10:00,81.08,81.12,81.05,81.09,5200.0,67.5431,67.5764,67.5181,67.5514,5200.0
2009-07-22 11:15:00,81.11,81.28,81.1,81.19,7800.0,67.5681,67.7097,67.5597,67.6347,7800.0
2009-07-22 11:20:00,81.2,81.24,81.05,81.1,6300.0,67.643,67.6763,67.5181,67.5597,6300.0
2009-07-22 11:25:00,81.12,81.18,81.07,81.15,5400.0,67.5764,67.6264,67.5347,67.6014,5400.0
2009-07-22 11:30:00,81.17,81.29,81.14,81.17,3900.0,67.618,67.718,67.593,67.618,3900.0
2009-07-22 11:35:00,81.19,81.19,80.98,80.98,3300.0,67.6347,67.6347,67.4598,67.4598,3300.0
2009-07-22 11:40:00,80.97,81.0,80.92,80.92,3300.0,67.4514,67.4764,67.4098,67.4098,3300.0
2009-07-22 11:45:00,80.92,80.92,80.86,80.9,1800.0,67.4098,67.4098,67.3598,67.3931,1800.0
2009-07-22 11:50:00,80.9,80.99,80.86,80.93,4900.0,67.3931,67.4681,67.3598,67.4181,4900.0
2009-07-22 11:55:00,80.89,81.16,80.89,81.11,5500.0,67.3848,67.6097,67.3848,67.5681,5500.0
2009-07-22 12:00:00,81.11,81.14,81.06,81.07,2000.0,67.5681,67.593,67.5264,67.5347,2000.0
2009-07-22 12:05:00,81.1,81.13,81.04,81.04,4000.0,67.5597,67.5847,67.5097,67.5097,4000.0
2009-07-22 12:10:00,81.01,81.11,80.96,80.97,6300.0,67.4847,67.5681,67.4431,67.4514,6300.0
2009-07-22 12:15:00,80.89,81.01,80.89,80.93,4700.0,67.3848,67.4847,67.3848,67.4181,4700.0
2009-07-22 12:20:00,80.95,81.21,80.95,81.21,5700.0,67.4348,67.6514,67.4348,67.6514,5700.0
2009-07-22 12:25:00,81.24,81.54,81.24,81.48,7100.0,67.6763,67.9263,67.6763,67.8763,7100.0
2009-07-22 12:30:00,81.45,81.52,81.4,81.52,4500.0,67.8513,67.9096,67.8096,67.9096,4500.0
2009-07-22 12:35:00,81.54,81.71,81.52,81.67,9500.0,67.9263,68.0679,67.9096,68.0346,9500.0
2009-07-22 12:40:00,81.64,81.86,81.64,81.78,3500.0,68.0096,68.1928,68.0096,68.1262,3500.0
2009-07-22 12:45:00,81.78,81.91,81.7,81.91,4200.0,68.1262,68.2345,68.0595,68.2345,4200.0
2009-07-22 12:50:00,81.9,82.01,81.84,81.84,2500.0,68.2262,68.3178,68.1762,68.1762,2500.0
2009-07-22 12:55:00,81.83,81.94,81.77,81.81,3400.0,68.1678,68.2595,68.1179,68.1512,3400.0
2009-07-22 13:00:00,81.81,81.82,81.79,81.82,1500.0,68.1512,68.1595,68.1345,68.1595,1500.0
2009-07-22 13:05:00,81.82,81.92,81.82,81.92,4000.0,68.1595,68.2428,68.1595,68.2428,4000.0
2009-07-22 13:10:00,81.91,81.97,81.91,81.93,4100.0,68.2345,68.2845,68.2345,68.2511,4100.0
2009-07-22 13:15:00,81.93,82.07,81.89,81.96,3600.0,68.2511,68.3678,68.2178,68.2761,3600.0
2009-07-22 13:20:00,82.0,82.01,81.8,81.8,2200.0,68.3095,68.3178,68.1429,68.1429,2200.0
2009-07-22 13:25:00,81.77,81.77,81.7,81.72,2700.0,68.1179,68.1179,68.0595,68.0762,2700.0
2009-07-22 13:30:00,81.73,81.78,81.63,81.63,5700.0,68.0845,68.1262,68.0012,68.0012,5700.0
2009-07-22 13:35:00,81.58,81.76,81.58,81.67,6700.0,67.9596,68.1095,67.9596,68.0346,6700.0
2009-07-22 13:40:00,81.67,81.67,81.29,81.3,9100.0,68.0346,68.0346,67.718,67.7263,9100.0
2009-07-22 13:45:00,81.3,81.53,81.29,81.45,7600.0,67.7263,67.9179,67.718,67.8513,7600.0
2009-07-22 13:50:00,81.44,81.59,81.43,81.49,3900.0,67.843,67.9679,67.8346,67.8846,3900.0
2009-07-22 13:55:00,81.49,81.5,81.38,81.5,2500.0,67.8846,67.8929,67.793,67.8929,2500.0
2009-07-22 14:00:00,81.54,81.62,81.38,81.41,5500.0,67.9263,67.9929,67.793,67.818,5500.0
2009-07-22 14:05:00,81.44,81.46,81.3,81.35,3300.0,67.843,67.8596,67.7263,67.768,3300.0
2009-07-22 14:10:00,81.37,81.46,81.37,81.45,2400.0,67.7846,67.8596,67.7846,67.8513,2400.0
2009-07-22 14:15:00,81.45,81.51,81.32,81.41,4600.0,67.8513,67.9013,67.743,67.818,4600.0
2009-07-22 14:20:00,81.39,81.39,81.21,81.21,2400.0,67.8013,67.8013,67.6514,67.6514,2400.0
2009-07-22 14:25:00,81.22,81.32,81.22,81.3,3200.0,67.6597,67.743,67.6597,67.7263,3200.0
2009-07-22 14:30:00,81.31,81.31,81.22,81.26,6800.0,67.7347,67.7347,67.6597,67.693,6800.0
2009-07-22 14:35:00,81.26,81.26,81.12,81.13,7400.0,67.693,67.693,67.5764,67.5847,7400.0
2009-07-22 14:40:00,81.14,81.35,81.06,81.14,15800.0,67.593,67.768,67.5264,67.593,15800.0
2009-07-22 14:45:00,81.13,81.14,81.08,81.11,3100.0,67.5847,67.593,67.5431,67.5681,3100.0
2009-07-22 14:50:00,81.09,81.17,81.07,81.07,3400.0,67.5514,67.618,67.5347,67.5347,3400.0
2009-07-22 14:55:00,81.07,81.21,81.07,81.16,5100.0,67.5347,67.6514,67.5347,67.6097,5100.0
2009-07-22 15:00:00,81.21,81.27,81.17,81.19,2300.0,67.6514,67.7013,67.618,67.6347,2300.0
2009-07-22 15:05:00,81.2,81.2,81.0,81.06,5900.0,67.643,67.643,67.4764,67.5264,5900.0
2009-07-22 15:10:00,81.03,81.06,80.9,80.98,5100.0,67.5014,67.5264,67.3931,67.4598,5100.0
2009-07-22 15:15:00,80.98,80.98,80.73,80.91,4300.0,67.4598,67.4598,67.2515,67.4014,4300.0
2009-07-22 15:20:00,80.9,80.95,80.85,80.9,3700.0,67.3931,67.4348,67.3515,67.3931,3700.0
2009-07-22 15:25:00,80.9,80.96,80.83,80.93,5700.0,67.3931,67.4431,67.3348,67.4181,5700.0
2009-07-22 15:30:00,80.92,81.04,80.92,81.04,4500.0,67.4098,67.5097,67.4098,67.5097,4500.0
2009-07-22 15:35:00,81.04,81.09,80.96,81.04,8100.0,67.5097,67.5514,67.4431,67.5097,8100.0
2009-07-22 15:40:00,81.04,81.05,80.82,80.93,6300.0,67.5097,67.5181,67.3265,67.4181,6300.0
2009-07-22 15:45:00,80.95,81.07,80.86,80.86,9400.0,67.4348,67.5347,67.3598,67.3598,9400.0
2009-07-22 15:50:00,80.89,81.11,80.87,81.08,13200.0,67.3848,67.5681,67.3681,67.5431,13200.0
2009-07-22 15:55:00,81.07,81.26,81.07,81.14,18800.0,67.5347,67.693,67.5347,67.593,18800.0
2009-07-23 09:30:00,81.52,82.07,81.52,81.79,6800.0,67.9096,68.3678,67.9096,68.1345,6800.0
2009-07-23 09:35:00,81.79,81.92,81.52,81.54,6600.0,68.1345,68.2428,67.9096,67.9263,6600.0
2009-07-23 09:40:00,81.64,81.69,81.43,81.59,9400.0,68.0096,68.0512,67.8346,67.9679,9400.0
2009-07-23 09:45:00,81.48,81.86,81.48,81.83,6400.0,67.8763,68.1928,67.8763,68.1678,6400.0
2009-07-23 09:50:00,81.83,81.95,81.73,81.9,5000.0,68.1678,68.2678,68.0845,68.2262,5000.0
2009-07-23 09:55:00,81.95,82.28,81.91,82.18,5800.0,68.2678,68.5427,68.2345,68.4594,5800.0
2009-07-23 10:00:00,82.18,82.49,82.07,82.49,9900.0,68.4594,68.7176,68.3678,68.7176,9900.0
2009-07-23 10:05:00,82.49,83.14,82.38,83.14,18500.0,68.7176,69.2591,68.626,69.2591,18500.0
2009-07-23 10:10:00,83.14,83.43,83.12,83.4,9900.0,69.2591,69.5007,69.2425,69.4757,9900.0
2009-07-23 10:15:00,83.36,83.66,83.28,83.66,7000.0,69.4424,69.6923,69.3758,69.6923,7000.0
2009-07-23 10:20:00,83.7,83.92,83.4,83.86,19100.0,69.7256,69.9089,69.4757,69.8589,19100.0
2009-07-23 10:25:00,83.91,84.02,83.82,84.0,6400.0,69.9006,69.9922,69.8256,69.9755,6400.0
2009-07-23 10:30:00,84.01,84.13,83.94,84.07,8400.0,69.9839,70.0838,69.9256,70.0339,8400.0
2009-07-23 10:35:00,84.04,84.57,84.04,84.45,13100.0,70.0089,70.4504,70.0089,70.3504,13100.0
2009-07-23 10:40:00,84.45,84.52,84.38,84.47,4300.0,70.3504,70.4087,70.2921,70.3671,4300.0
2009-07-23 10:45:00,84.38,84.47,84.21,84.25,8900.0,70.2921,70.3671,70.1505,70.1838,8900.0
2009-07-23 10:50:00,84.25,84.34,84.14,84.31,5200.0,70.1838,70.2588,70.0922,70.2338,5200.0
2009-07-23 10:55:00,84.24,84.6,84.24,84.6,12800.0,70.1755,70.4754,70.1755,70.4754,12800.0
2009-07-23 11:00:00,84.6,85.32,84.5,85.3,33400.0,70.4754,71.0752,70.3921,71.0585,33400.0
2009-07-23 11:05:00,85.26,85.39,85.15,85.16,7300.0,71.0252,71.1335,70.9335,70.9419,7300.0
2009-07-23 11:10:00,85.14,85.45,85.14,85.32,24300.0,70.9252,71.1835,70.9252,71.0752,24300.0
2009-07-23 11:15:00,85.32,85.36,85.2,85.22,4200.0,71.0752,71.1085,70.9752,70.9919,4200.0
2009-07-23 11:20:00,85.26,85.46,85.24,85.46,4600.0,71.0252,71.1918,71.0085,71.1918,4600.0
2009-07-23 11:25:00,85.38,85.46,85.37,85.43,4200.0,71.1251,71.1918,71.1168,71.1668,4200.0
2009-07-23 11:30:00,85.38,85.38,85.06,85.1,3800.0,71.1251,71.1251,70.8586,70.8919,3800.0
2009-07-23 11:35:00,85.11,85.43,85.1,85.31,4600.0,70.9002,71.1668,70.8919,71.0668,4600.0
2009-07-23 11:40:00,85.31,85.79,85.31,85.79,9000.0,71.0668,71.4667,71.0668,71.4667,9000.0
2009-07-23 11:45:00,85.71,85.82,85.7,85.8,4600.0,71.4,71.4917,71.3917,71.475,4600.0
2009-07-23 11:50:00,85.8,86.06,85.74,85.96,8000.0,71.475,71.6916,71.425,71.6083,8000.0
2009-07-23 11:55:00,86.02,86.02,85.93,86.0,2500.0,71.6583,71.6583,71.5833,71.6416,2500.0
2009-07-23 12:00:00,85.99,86.03,85.99,86.0,4200.0,71.6333,71.6666,71.6333,71.6416,4200.0
2009-07-23 12:05:00,86.02,86.15,85.96,86.1,4600.0,71.6583,71.7666,71.6083,71.7249,4600.0
2009-07-23 12:10:00,86.13,86.15,86.05,86.15,3200.0,71.7499,71.7666,71.6833,71.7666,3200.0
2009-07-23 12:15:00,86.13,86.16,85.96,85.96,9100.0,71.7499,71.7749,71.6083,71.6083,9100.0
2009-07-23 12:20:00,85.96,86.09,85.96,86.0,5900.0,71.6083,71.7166,71.6083,71.6416,5900.0
2009-07-23 12:25:00,86.05,86.27,86.05,86.26,5600.0,71.6833,71.8665,71.6833,71.8582,5600.0
2009-07-23 12:30:00,86.3,86.35,86.27,86.32,5700.0,71.8915,71.9332,71.8665,71.9082,5700.0
2009-07-23 12:35:00,86.32,86.41,86.26,86.3,5600.0,71.9082,71.9832,71.8582,71.8915,5600.0
2009-07-23 12:40:00,86.28,86.53,86.26,86.5,4300.0,71.8749,72.0831,71.8582,72.0581,4300.0
2009-07-23 12:45:00,86.46,86.52,86.43,86.47,5400.0,72.0248,72.0748,71.9998,72.0332,5400.0
2009-07-23 12:50:00,86.45,86.45,86.3,86.36,6500.0,72.0165,72.0165,71.8915,71.9415,6500.0
2009-07-23 12:55:00,86.38,86.58,86.38,86.51,4200.0,71.9582,72.1248,71.9582,72.0665,4200.0
2009-07-23 13:00:00,86.53,86.6,86.36,86.4,9600.0,72.0831,72.1415,71.9415,71.9748,9600.0
2009-07-23 13:05:00,86.42,86.42,86.21,86.21,11600.0,71.9915,71.9915,71.8166,71.8166,11600.0
2009-07-23 13:10:00,86.2,86.38,86.17,86.36,2600.0,71.8082,71.9582,71.7832,71.9415,2600.0
2009-07-23 13:15:00,86.38,86.54,86.3,86.52,4100.0,71.9582,72.0915,71.8915,72.0748,4100.0
2009-07-23 13:20:00,86.52,86.65,86.52,86.61,18600.0,72.0748,72.1831,72.0748,72.1498,18600.0
2009-07-23 13:25:00,86.58,86.7,86.57,86.68,3300.0,72.1248,72.2248,72.1165,72.2081,3300.0
2009-07-23 13:30:00,86.64,86.75,86.64,86.71,8500.0,72.1748,72.2664,72.1748,72.2331,8500.0
2009-07-23 13:35:00,86.7,86.97,86.67,86.87,4400.0,72.2248,72.4497,72.1998,72.3664,4400.0
2009-07-23 13:40:00,86.91,86.91,86.74,86.74,3400.0,72.3997,72.3997,72.2581,72.2581,3400.0
2009-07-23 13:45:00,86.7,86.73,86.63,86.67,2800.0,72.2248,72.2497,72.1664,72.1998,2800.0
2009-07-23 13:50:00,86.6,86.6,86.49,86.55,2500.0,72.1415,72.1415,72.0498,72.0998,2500.0
2009-07-23 13:55:00,86.47,86.53,86.45,86.45,1500.0,72.0332,72.0831,72.0165,72.0165,1500.0
2009-07-23 14:00:00,86.44,86.47,86.35,86.35,6300.0,72.0082,72.0332,71.9332,71.9332,6300.0
2009-07-23 14:05:00,86.3,86.35,86.28,86.33,6800.0,71.8915,71.9332,71.8749,71.9165,6800.0
2009-07-23 14:10:00,86.32,86.41,86.28,86.41,7000.0,71.9082,71.9832,71.8749,71.9832,7000.0
2009-07-23 14:15:00,86.46,86.53,86.42,86.53,4900.0,72.0248,72.0831,71.9915,72.0831,4900.0
2009-07-23 14:20:00,86.53,86.54,86.3,86.38,7400.0,72.0831,72.0915,71.8915,71.9582,7400.0
2009-07-23 14:25:00,86.33,86.4,86.29,86.3,6100.0,71.9165,71.9748,71.8832,71.8915,6100.0
2009-07-23 14:30:00,86.3,86.36,86.1,86.16,11200.0,71.8915,71.9415,71.7249,71.7749,11200.0
2009-07-23 14:35:00,86.19,86.25,86.04,86.14,10500.0,71.7999,71.8499,71.6749,71.7583,10500.0
2009-07-23 14:40:00,86.17,86.2,86.13,86.14,3100.0,71.7832,71.8082,71.7499,71.7583,3100.0
2009-07-23 14:45:00,86.15,86.36,86.15,86.22,7800.0,71.7666,71.9415,71.7666,71.8249,7800.0
2009-07-23 14:50:00,86.22,86.25,86.15,86.25,5300.0,71.8249,71.8499,71.7666,71.8499,5300.0
2009-07-23 14:55:00,86.24,86.35,86.24,86.31,7300.0,71.8416,71.9332,71.8416,71.8999,7300.0
2009-07-23 15:00:00,86.32,86.41,86.26,86.41,8900.0,71.9082,71.9832,71.8582,71.9832,8900.0
2009-07-23 15:05:00,86.39,86.39,86.3,86.31,5100.0,71.9665,71.9665,71.8915,71.8999,5100.0
2009-07-23 15:10:00,86.3,86.38,86.18,86.38,9700.0,71.8915,71.9582,71.7916,71.9582,9700.0
2009-07-23 15:15:00,86.34,86.4,86.29,86.36,7400.0,71.9249,71.9748,71.8832,71.9415,7400.0
2009-07-23 15:20:00,86.39,86.4,86.24,86.33,15400.0,71.9665,71.9748,71.8416,71.9165,15400.0
2009-07-23 15:25:00,86.35,86.44,86.32,86.4,6100.0,71.9332,72.0082,71.9082,71.9748,6100.0
2009-07-23 15:30:00,86.39,86.39,86.16,86.29,17100.0,71.9665,71.9665,71.7749,71.8832,17100.0
2009-07-23 15:35:00,86.28,86.48,86.25,86.43,16100.0,71.8749,72.0415,71.8499,71.9998,16100.0
2009-07-23 15:40:00,86.42,86.79,86.42,86.78,25500.0,71.9915,72.2997,71.9915,72.2914,25500.0
2009-07-23 15:45:00,86.8,86.8,86.62,86.7,35800.0,72.3081,72.3081,72.1581,72.2248,35800.0
2009-07-23 15:50:00,86.7,86.87,86.57,86.87,36800.0,72.2248,72.3664,72.1165,72.3664,36800.0
2009-07-23 15:55:00,86.87,87.06,86.78,86.96,70000.0,72.3664,72.5247,72.2914,72.4413,70000.0
2009-07-24 09:30:00,85.97,87.12,85.97,86.81,7200.0,71.6166,72.5746,71.6166,72.3164,7200.0
2009-07-24 09:35:00,86.81,87.03,86.72,87.03,3500.0,72.3164,72.4997,72.2414,72.4997,3500.0
2009-07-24 09:40:00,86.78,87.24,86.76,87.11,12900.0,72.2914,72.6746,72.2747,72.5663,12900.0
2009-07-24 09:45:00,87.19,87.44,87.13,87.31,11600.0,72.6329,72.8412,72.583,72.7329,11600.0
2009-07-24 09:50:00,87.32,87.4,86.73,86.84,26600.0,72.7412,72.8079,72.2497,72.3414,26600.0
2009-07-24 09:55:00,86.85,86.89,86.16,86.38,11700.0,72.3497,72.383,71.7749,71.9582,11700.0
2009-07-24 10:00:00,86.38,86.55,86.07,86.55,13400.0,71.9582,72.0998,71.6999,72.0998,13400.0
2009-07-24 10:05:00,86.45,86.98,86.45,86.7,19200.0,72.0165,72.458,72.0165,72.2248,19200.0
2009-07-24 10:10:00,86.67,87.02,86.57,86.57,10600.0,72.1998,72.4913,72.1165,72.1165,10600.0
2009-07-24 10:15:00,86.45,86.89,86.45,86.78,11200.0,72.0165,72.383,72.0165,72.2914,11200.0
2009-07-24 10:20:00,86.81,86.82,86.65,86.78,8300.0,72.3164,72.3247,72.1831,72.2914,8300.0
2009-07-24 10:25:00,86.82,87.04,86.64,87.04,6600.0,72.3247,72.508,72.1748,72.508,6600.0
2009-07-24 10:30:00,87.04,87.1,86.82,86.86,8300.0,72.508,72.558,72.3247,72.358,8300.0
2009-07-24 10:35:00,86.86,86.93,86.59,86.66,10800.0,72.358,72.4164,72.1331,72.1914,10800.0
2009-07-24 10:40:00,86.64,86.78,86.64,86.69,8600.0,72.1748,72.2914,72.1748,72.2164,8600.0
2009-07-24 10:45:00,86.64,86.87,86.61,86.81,6100.0,72.1748,72.3664,72.1498,72.3164,6100.0
2009-07-24 10:50:00,86.79,86.81,86.56,86.63,7600.0,72.2997,72.3164,72.1081,72.1664,7600.0
2009-07-24 10:55:00,86.63,86.63,86.38,86.62,5900.0,72.1664,72.1664,71.9582,72.1581,5900.0
2009-07-24 11:00:00,86.58,86.63,86.38,86.61,9000.0,72.1248,72.1664,71.9582,72.1498,9000.0
2009-07-24 11:05:00,86.58,86.63,86.43,86.44,5300.0,72.1248,72.1664,71.9998,72.0082,5300.0
2009-07-24 11:10:00,86.44,86.68,86.43,86.5,7500.0,72.0082,72.2081,71.9998,72.0581,7500.0
2009-07-24 11:15:00,86.55,86.55,86.47,86.48,3900.0,72.0998,72.0998,72.0332,72.0415,3900.0
2009-07-24 11:20:00,86.48,86.57,86.48,86.5,4400.0,72.0415,72.1165,72.0415,72.0581,4400.0
2009-07-24 11:25:00,86.5,86.54,86.39,86.39,4600.0,72.0581,72.0915,71.9665,71.9665,4600.0
2009-07-24 11:30:00,86.44,86.65,86.44,86.64,5900.0,72.0082,72.1831,72.0082,72.1748,5900.0
2009-07-24 11:35:00,86.6,86.66,86.53,86.6,3200.0,72.1415,72.1914,72.0831,72.1415,3200.0
2009-07-24 11:40:00,86.6,86.64,86.55,86.6,2800.0,72.1415,72.1748,72.0998,72.1415,2800.0
2009-07-24 11:45:00,86.64,86.99,86.64,86.99,3400.0,72.1748,72.4663,72.1748,72.4663,3400.0
2009-07-24 11:50:00,86.98,87.2,86.97,87.17,4500.0,72.458,72.6413,72.4497,72.6163,4500.0
2009-07-24 11:55:00,87.18,87.52,87.18,87.51,5300.0,72.6246,72.9079,72.6246,72.8995,5300.0
2009-07-24 12:00:00,87.45,87.56,87.44,87.53,4200.0,72.8495,72.9412,72.8412,72.9162,4200.0
2009-07-24 12:05:00,87.52,87.69,87.51,87.67,5300.0,72.9079,73.0495,72.8995,73.0328,5300.0
2009-07-24 12:10:00,87.63,87.73,87.63,87.68,8600.0,72.9995,73.0828,72.9995,73.0411,8600.0
2009-07-24 12:15:00,87.67,87.72,87.59,87.59,4800.0,73.0328,73.0745,72.9662,72.9662,4800.0
2009-07-24 12:20:00,87.58,87.59,87.54,87.59,2600.0,72.9578,72.9662,72.9245,72.9662,2600.0
2009-07-24 12:25:00,87.56,87.61,87.56,87.58,1500.0,72.9412,72.9828,72.9412,72.9578,1500.0
2009-07-24 12:30:00,87.58,87.61,87.55,87.59,3800.0,72.9578,72.9828,72.9328,72.9662,3800.0
2009-07-24 12:35:00,87.58,87.58,87.36,87.47,5500.0,72.9578,72.9578,72.7746,72.8662,5500.0
2009-07-24 12:40:00,87.51,87.62,87.51,87.61,3500.0,72.8995,72.9912,72.8995,72.9828,3500.0
2009-07-24 12:45:00,87.63,87.76,87.63,87.72,3800.0,72.9995,73.1078,72.9995,73.0745,3800.0
2009-07-24 12:50:00,87.71,87.83,87.7,87.75,4100.0,73.0661,73.1661,73.0578,73.0995,4100.0
2009-07-24 12:55:00,87.81,87.81,87.66,87.75,2800.0,73.1494,73.1494,73.0245,73.0995,2800.0
2009-07-24 13:00:00,87.76,87.78,87.74,87.78,4100.0,73.1078,73.1244,73.0911,73.1244,4100.0
2009-07-24 13:05:00,87.78,87.85,87.77,87.83,3200.0,73.1244,73.1828,73.1161,73.1661,3200.0
2009-07-24 13:10:00,87.85,87.92,87.85,87.87,2000.0,73.1828,73.2411,73.1828,73.1994,2000.0
2009-07-24 13:15:00,87.9,88.08,87.9,88.06,3800.0,73.2244,73.3744,73.2244,73.3577,3800.0
2009-07-24 13:20:00,88.03,88.15,88.03,88.1,5800.0,73.3327,73.4327,73.3327,73.391,5800.0
2009-07-24 13:25:00,88.09,88.09,87.98,87.98,2500.0,73.3827,73.3827,73.2911,73.2911,2500.0
2009-07-24 13:30:00,88.06,88.33,88.02,88.3,8400.0,73.3577,73.5826,73.3244,73.5576,8400.0
2009-07-24 13:35:00,88.3,88.3,88.16,88.28,6000.0,73.5576,73.5576,73.441,73.541,6000.0
2009-07-24 13:40:00,88.3,88.33,88.1,88.1,3400.0,73.5576,73.5826,73.391,73.391,3400.0
2009-07-24 13:45:00,88.11,88.2,88.07,88.07,3100.0,73.3993,73.4743,73.366,73.366,3100.0
2009-07-24 13:50:00,88.07,88.29,88.07,88.14,7300.0,73.366,73.5493,73.366,73.4243,7300.0
2009-07-24 13:55:00,88.15,88.16,88.05,88.05,4000.0,73.4327,73.441,73.3494,73.3494,4000.0
2009-07-24 14:00:00,88.06,88.09,87.99,88.06,13500.0,73.3577,73.3827,73.2994,73.3577,13500.0
2009-07-24 14:05:00,88.05,88.15,88.05,88.1,5500.0,73.3494,73.4327,73.3494,73.391,5500.0
2009-07-24 14:10:00,88.11,88.18,88.09,88.13,9800.0,73.3993,73.4577,73.3827,73.416,9800.0
2009-07-24 14:15:00,88.15,88.2,88.1,88.14,7100.0,73.4327,73.4743,73.391,73.4243,7100.0
2009-07-24 14:20:00,88.15,88.2,88.11,88.2,4500.0,73.4327,73.4743,73.3993,73.4743,4500.0
2009-07-24 14:25:00,88.18,88.34,88.18,88.33,2400.0,73.4577,73.5909,73.4577,73.5826,2400.0
2009-07-24 14:30:00,88.31,88.52,88.31,88.48,5900.0,73.566,73.7409,73.566,73.7076,5900.0
2009-07-24 14:35:00,88.42,88.49,88.37,88.38,2300.0,73.6576,73.7159,73.6159,73.6243,2300.0
2009-07-24 14:40:00,88.44,88.44,88.34,88.34,6700.0,73.6743,73.6743,73.5909,73.5909,6700.0
2009-07-24 14:45:00,88.34,88.37,88.29,88.29,8700.0,73.5909,73.6159,73.5493,73.5493,8700.0
2009-07-24 14:50:00,88.29,88.29,88.04,88.04,8500.0,73.5493,73.5493,73.341,73.341,8500.0
2009-07-24 14:55:00,88.07,88.19,88.06,88.15,3700.0,73.366,73.466,73.3577,73.4327,3700.0
2009-07-24 15:00:00,88.16,88.2,88.07,88.19,4700.0,73.441,73.4743,73.366,73.466,4700.0
2009-07-24 15:05:00,88.18,88.18,88.04,88.04,2700.0,73.4577,73.4577,73.341,73.341,2700.0
2009-07-24 15:10:00,88.05,88.14,88.05,88.08,4500.0,73.3494,73.4243,73.3494,73.3744,4500.0
2009-07-24 15:15:00,88.09,88.09,87.89,87.89,6900.0,73.3827,73.3827,73.2161,73.2161,6900.0
2009-07-24 15:20:00,87.92,88.07,87.91,88.01,5500.0,73.2411,73.366,73.2327,73.316,5500.0
2009-07-24 15:25:00,88.02,88.13,87.96,87.97,11100.0,73.3244,73.416,73.2744,73.2827,11100.0
2009-07-24 15:30:00,87.97,87.99,87.74,87.83,13200.0,73.2827,73.2994,73.0911,73.1661,13200.0
2009-07-24 15:35:00,87.83,87.94,87.79,87.81,9400.0,73.1661,73.2577,73.1328,73.1494,9400.0
2009-07-24 15:40:00,87.84,87.93,87.76,87.79,13000.0,73.1744,73.2494,73.1078,73.1328,13000.0
2009-07-24 15:45:00,87.8,87.99,87.68,87.97,15700.0,73.1411,73.2994,73.0411,73.2827,15700.0
2009-07-24 15:50:00,87.98,88.27,87.97,88.23,27500.0,73.2911,73.5326,73.2827,73.4993,27500.0
2009-07-24 15:55:00,88.21,88.52,88.17,88.43,54000.0,73.4827,73.7409,73.4493,73.6659,54000.0
2009-07-27 09:30:00,88.13,88.25,87.59,88.05,3600.0,73.416,73.516,72.9662,73.3494,3600.0
2009-07-27 09:35:00,87.87,88.04,87.34,87.34,3600.0,73.1994,73.341,72.7579,72.7579,3600.0
2009-07-27 09:40:00,87.56,87.84,87.51,87.69,2100.0,72.9412,73.1744,72.8995,73.0495,2100.0
2009-07-27 09:45:00,87.71,87.81,87.51,87.51,2800.0,73.0661,73.1494,72.8995,72.8995,2800.0
2009-07-27 09:50:00,87.5,87.59,87.13,87.14,5700.0,72.8912,72.9662,72.583,72.5913,5700.0
2009-07-27 09:55:00,87.15,87.2,86.86,86.9,3200.0,72.5996,72.6413,72.358,72.3914,3200.0
2009-07-27 10:00:00,86.96,88.17,86.96,87.89,19700.0,72.4413,73.4493,72.4413,73.2161,19700.0
2009-07-27 10:05:00,87.94,87.94,87.69,87.69,7400.0,73.2577,73.2577,73.0495,73.0495,7400.0
2009-07-27 10:10:00,87.73,87.78,86.81,86.81,11100.0,73.0828,73.1244,72.3164,72.3164,11100.0
2009-07-27 10:15:00,86.86,87.39,86.86,87.27,8200.0,72.358,72.7996,72.358,72.6996,8200.0
2009-07-27 10:20:00,87.33,87.33,86.95,87.2,4500.0,72.7496,72.7496,72.433,72.6413,4500.0
2009-07-27 10:25:00,87.24,87.35,87.22,87.3,1400.0,72.6746,72.7662,72.6579,72.7246,1400.0
2009-07-27 10:30:00,87.29,87.3,87.12,87.15,5600.0,72.7163,72.7246,72.5746,72.5996,5600.0
2009-07-27 10:35:00,87.09,87.12,86.91,87.06,4900.0,72.5496,72.5746,72.3997,72.5247,4900.0
2009-07-27 10:40:00,87.01,87.01,86.92,86.92,600.0,72.483,72.483,72.408,72.408,600.0
2009-07-27 10:45:00,86.97,87.24,86.95,87.24,2500.0,72.4497,72.6746,72.433,72.6746,2500.0
2009-07-27 10:50:00,87.24,87.4,87.24,87.3,2700.0,72.6746,72.8079,72.6746,72.7246,2700.0
2009-07-27 10:55:00,87.33,87.33,86.92,87.02,4700.0,72.7496,72.7496,72.408,72.4913,4700.0
2009-07-27 11:00:00,87.04,87.21,87.04,87.11,2300.0,72.508,72.6496,72.508,72.5663,2300.0
2009-07-27 11:05:00,87.03,87.15,87.01,87.01,2100.0,72.4997,72.5996,72.483,72.483,2100.0
2009-07-27 11:10:00,86.97,87.11,86.97,87.11,3400.0,72.4497,72.5663,72.4497,72.5663,3400.0
2009-07-27 11:15:00,87.04,87.08,87.0,87.04,2000.0,72.508,72.5413,72.4747,72.508,2000.0
2009-07-27 11:20:00,87.05,87.51,87.04,87.46,5300.0,72.5163,72.8995,72.508,72.8579,5300.0
2009-07-27 11:25:00,87.43,87.54,87.43,87.46,1900.0,72.8329,72.9245,72.8329,72.8579,1900.0
2009-07-27 11:30:00,87.43,87.6,87.41,87.56,2000.0,72.8329,72.9745,72.8162,72.9412,2000.0
2009-07-27 11:35:00,87.55,87.66,87.5,87.6,2100.0,72.9328,73.0245,72.8912,72.9745,2100.0
2009-07-27 11:40:00,87.5,87.53,87.4,87.44,1600.0,72.8912,72.9162,72.8079,72.8412,1600.0
2009-07-27 11:45:00,87.49,87.54,87.46,87.5,700.0,72.8829,72.9245,72.8579,72.8912,700.0
2009-07-27 11:50:00,87.47,87.48,87.37,87.46,2200.0,72.8662,72.8745,72.7829,72.8579,2200.0
2009-07-27 11:55:00,87.48,87.48,87.17,87.17,3900.0,72.8745,72.8745,72.6163,72.6163,3900.0
2009-07-27 12:00:00,87.1,87.11,87.02,87.02,1900.0,72.558,72.5663,72.4913,72.4913,1900.0
2009-07-27 12:05:00,87.08,87.08,86.97,87.04,1400.0,72.5413,72.5413,72.4497,72.508,1400.0
2009-07-27 12:10:00,86.95,87.01,86.89,86.95,1500.0,72.433,72.483,72.383,72.433,1500.0
2009-07-27 12:15:00,86.95,87.05,86.95,87.05,2400.0,72.433,72.5163,72.433,72.5163,2400.0
2009-07-27 12:20:00,87.09,87.12,86.97,87.03,2700.0,72.5496,72.5746,72.4497,72.4997,2700.0
2009-07-27 12:25:00,87.0,87.03,86.98,86.98,600.0,72.4747,72.4997,72.458,72.458,600.0
2009-07-27 12:30:00,86.97,87.0,86.85,86.92,4100.0,72.4497,72.4747,72.3497,72.408,4100.0
2009-07-27 12:35:00,86.94,86.98,86.91,86.96,1000.0,72.4247,72.458,72.3997,72.4413,1000.0
2009-07-27 12:40:00,86.96,86.97,86.79,86.79,2000.0,72.4413,72.4497,72.2997,72.2997,2000.0
2009-07-27 12:45:00,86.76,86.81,86.71,86.74,2300.0,72.2747,72.3164,72.2331,72.2581,2300.0
2009-07-27 12:50:00,86.74,86.9,86.71,86.71,4400.0,72.2581,72.3914,72.2331,72.2331,4400.0
2009-07-27 12:55:00,86.71,86.8,86.71,86.8,2600.0,72.2331,72.3081,72.2331,72.3081,2600.0
2009-07-27 13:00:00,86.77,86.9,86.77,86.88,3200.0,72.2831,72.3914,72.2831,72.3747,3200.0
2009-07-27 13:05:00,86.93,86.93,86.81,86.81,1500.0,72.4164,72.4164,72.3164,72.3164,1500.0
2009-07-27 13:10:00,86.82,86.86,86.77,86.78,2000.0,72.3247,72.358,72.2831,72.2914,2000.0
2009-07-27 13:15:00,86.74,86.84,86.74,86.82,3900.0,72.2581,72.3414,72.2581,72.3247,3900.0
2009-07-27 13:20:00,86.77,86.77,86.56,86.57,12300.0,72.2831,72.2831,72.1081,72.1165,12300.0
2009-07-27 13:25:00,86.54,86.54,86.38,86.44,5200.0,72.0915,72.0915,71.9582,72.0082,5200.0
2009-07-27 13:30:00,86.41,86.53,86.37,86.45,1900.0,71.9832,72.0831,71.9499,72.0165,1900.0
2009-07-27 13:35:00,86.48,86.52,86.45,86.45,1000.0,72.0415,72.0748,72.0165,72.0165,1000.0
2009-07-27 13:40:00,86.44,86.54,86.4,86.46,3800.0,72.0082,72.0915,71.9748,72.0248,3800.0
2009-07-27 13:45:00,86.46,86.59,86.45,86.59,2600.0,72.0248,72.1331,72.0165,72.1331,2600.0
2009-07-27 13:50:00,86.56,86.57,86.48,86.48,4700.0,72.1081,72.1165,72.0415,72.0415,4700.0
2009-07-27 13:55:00,86.47,86.54,86.45,86.54,9200.0,72.0332,72.0915,72.0165,72.0915,9200.0
2009-07-27 14:00:00,86.48,86.48,86.35,86.35,4000.0,72.0415,72.0415,71.9332,71.9332,4000.0
2009-07-27 14:05:00,86.34,86.51,86.34,86.51,4000.0,71.9249,72.0665,71.9249,72.0665,4000.0
2009-07-27 14:10:00,86.51,86.6,86.47,86.48,2900.0,72.0665,72.1415,72.0332,72.0415,2900.0
2009-07-27 14:15:00,86.47,86.67,86.47,86.63,5000.0,72.0332,72.1998,72.0332,72.1664,5000.0
2009-07-27 14:20:00,86.63,86.74,86.63,86.66,2200.0,72.1664,72.2581,72.1664,72.1914,2200.0
2009-07-27 14:25:00,86.64,86.7,86.58,86.59,1100.0,72.1748,72.2248,72.1248,72.1331,1100.0
2009-07-27 14:30:00,86.6,86.69,86.6,86.69,1400.0,72.1415,72.2164,72.1415,72.2164,1400.0
2009-07-27 14:35:00,86.73,86.93,86.71,86.84,3400.0,72.2497,72.4164,72.2331,72.3414,3400.0
2009-07-27 14:40:00,86.82,87.04,86.82,87.04,3000.0,72.3247,72.508,72.3247,72.508,3000.0
2009-07-27 14:45:00,87.05,87.07,86.9,87.01,5100.0,72.5163,72.533,72.3914,72.483,5100.0
2009-07-27 14:50:00,86.95,86.95,86.82,86.87,4100.0,72.433,72.433,72.3247,72.3664,4100.0
2009-07-27 14:55:00,86.88,86.94,86.8,86.94,6600.0,72.3747,72.4247,72.3081,72.4247,6600.0
2009-07-27 15:00:00,86.95,87.02,86.89,86.92,12400.0,72.433,72.4913,72.383,72.408,12400.0
2009-07-27 15:05:00,86.88,86.94,86.83,86.94,4000.0,72.3747,72.4247,72.3331,72.4247,4000.0
2009-07-27 15:10:00,86.96,87.07,86.95,87.07,6300.0,72.4413,72.533,72.433,72.533,6300.0
2009-07-27 15:15:00,87.09,87.09,86.82,86.82,13300.0,72.5496,72.5496,72.3247,72.3247,13300.0
2009-07-27 15:20:00,86.76,86.88,86.57,86.57,4000.0,72.2747,72.3747,72.1165,72.1165,4000.0
2009-07-27 15:25:00,86.58,86.85,86.56,86.7,5500.0,72.1248,72.3497,72.1081,72.2248,5500.0
2009-07-27 15:30:00,86.69,86.82,86.66,86.82,11500.0,72.2164,72.3247,72.1914,72.3247,11500.0
2009-07-27 15:35:00,86.82,87.04,86.76,87.03,19300.0,72.3247,72.508,72.2747,72.4997,19300.0
2009-07-27 15:40:00,87.03,87.19,87.01,87.18,16700.0,72.4997,72.6329,72.483,72.6246,16700.0
2009-07-27 15:45:00,87.12,87.19,86.93,87.03,12800.0,72.5746,72.6329,72.4164,72.4997,12800.0
2009-07-27 15:50:00,87.07,87.28,87.05,87.06,11200.0,72.533,72.7079,72.5163,72.5247,11200.0
2009-07-27 15:55:00,87.09,87.21,87.04,87.2,19600.0,72.5496,72.6496,72.508,72.6413,19600.0
2009-07-28 09:30:00,86.71,89.7,86.46,86.81,5100.0,72.2331,74.7239,72.0248,72.3164,5100.0
2009-07-28 09:35:00,86.8,86.99,86.68,86.85,2300.0,72.3081,72.4663,72.2081,72.3497,2300.0
2009-07-28 09:40:00,87.17,87.5,87.12,87.42,2800.0,72.6163,72.8912,72.5746,72.8245,2800.0
2009-07-28 09:45:00,87.56,88.13,87.56,88.13,2900.0,72.9412,73.416,72.9412,73.416,2900.0
2009-07-28 09:50:00,88.13,88.17,87.46,87.58,4200.0,73.416,73.4493,72.8579,72.9578,4200.0
2009-07-28 09:55:00,87.69,88.02,87.69,87.96,2900.0,73.0495,73.3244,73.0495,73.2744,2900.0
2009-07-28 10:00:00,87.96,87.96,87.18,87.24,5900.0,73.2744,73.2744,72.6246,72.6746,5900.0
2009-07-28 10:05:00,87.19,87.44,87.15,87.33,5800.0,72.6329,72.8412,72.5996,72.7496,5800.0
2009-07-28 10:10:00,87.36,87.36,86.8,86.9,3500.0,72.7746,72.7746,72.3081,72.3914,3500.0
2009-07-28 10:15:00,86.9,86.9,86.6,86.7,5000.0,72.3914,72.3914,72.1415,72.2248,5000.0
2009-07-28 10:20:00,86.66,86.94,86.61,86.9,8700.0,72.1914,72.4247,72.1498,72.3914,8700.0
2009-07-28 10:25:00,86.93,87.1,86.9,87.0,4100.0,72.4164,72.558,72.3914,72.4747,4100.0
2009-07-28 10:30:00,87.01,87.09,86.97,87.01,3300.0,72.483,72.5496,72.4497,72.483,3300.0
2009-07-28 10:35:00,87.03,87.04,86.86,86.88,2500.0,72.4997,72.508,72.358,72.3747,2500.0
2009-07-28 10:40:00,86.88,86.99,86.84,86.99,4800.0,72.3747,72.4663,72.3414,72.4663,4800.0
2009-07-28 10:45:00,87.04,87.24,86.93,87.24,3300.0,72.508,72.6746,72.4164,72.6746,3300.0
2009-07-28 10:50:00,87.23,87.3,87.23,87.3,3400.0,72.6663,72.7246,72.6663,72.7246,3400.0
2009-07-28 10:55:00,87.35,87.38,87.31,87.38,500.0,72.7662,72.7912,72.7329,72.7912,500.0
2009-07-28 11:00:00,87.32,87.35,87.0,87.0,2500.0,72.7412,72.7662,72.4747,72.4747,2500.0
2009-07-28 11:05:00,86.94,87.0,86.7,86.7,2700.0,72.4247,72.4747,72.2248,72.2248,2700.0
2009-07-28 11:10:00,86.63,86.63,86.48,86.5,4800.0,72.1664,72.1664,72.0415,72.0581,4800.0
2009-07-28 11:15:00,86.49,86.49,86.34,86.47,3200.0,72.0498,72.0498,71.9249,72.0332,3200.0
2009-07-28 11:20:00,86.46,86.46,86.41,86.41,600.0,72.0248,72.0248,71.9832,71.9832,600.0
2009-07-28 11:25:00,86.45,86.45,86.29,86.3,2200.0,72.0165,72.0165,71.8832,71.8915,2200.0
2009-07-28 11:30:00,86.13,86.18,85.99,86.01,3600.0,71.7499,71.7916,71.6333,71.65,3600.0
2009-07-28 11:35:00,85.97,85.99,85.83,85.87,2400.0,71.6166,71.6333,71.5,71.5333,2400.0
2009-07-28 11:40:00,85.97,86.01,85.89,86.0,1700.0,71.6166,71.65,71.55,71.6416,1700.0
2009-07-28 11:45:00,86.01,86.09,86.01,86.08,1300.0,71.65,71.7166,71.65,71.7083,1300.0
2009-07-28 11:50:00,86.09,86.22,86.09,86.22,1000.0,71.7166,71.8249,71.7166,71.8249,1000.0
2009-07-28 11:55:00,86.28,86.29,86.15,86.29,1100.0,71.8749,71.8832,71.7666,71.8832,1100.0
2009-07-28 12:00:00,86.23,86.25,86.19,86.25,2000.0,71.8332,71.8499,71.7999,71.8499,2000.0
2009-07-28 12:05:00,86.23,86.33,86.23,86.23,1200.0,71.8332,71.9165,71.8332,71.8332,1200.0
2009-07-28 12:10:00,86.25,86.28,86.19,86.24,6300.0,71.8499,71.8749,71.7999,71.8416,6300.0
2009-07-28 12:15:00,86.22,86.22,86.18,86.18,400.0,71.8249,71.8249,71.7916,71.7916,400.0
2009-07-28 12:20:00,86.13,86.15,86.04,86.13,1900.0,71.7499,71.7666,71.6749,71.7499,1900.0
2009-07-28 12:25:00,86.19,86.19,86.15,86.15,700.0,71.7999,71.7999,71.7666,71.7666,700.0
2009-07-28 12:30:00,86.18,86.28,86.14,86.28,700.0,71.7916,71.8749,71.7583,71.8749,700.0
2009-07-28 12:35:00,86.25,86.37,86.18,86.19,6000.0,71.8499,71.9499,71.7916,71.7999,6000.0
2009-07-28 12:40:00,86.18,86.22,86.11,86.11,1200.0,71.7916,71.8249,71.7333,71.7333,1200.0
2009-07-28 12:45:00,86.18,86.2,86.11,86.11,1600.0,71.7916,71.8082,71.7333,71.7333,1600.0
2009-07-28 12:50:00,86.1,86.24,86.04,86.24,2700.0,71.7249,71.8416,71.6749,71.8416,2700.0
2009-07-28 12:55:00,86.18,86.25,86.1,86.14,7900.0,71.7916,71.8499,71.7249,71.7583,7900.0
2009-07-28 13:00:00,86.23,86.24,86.03,86.03,1500.0,71.8332,71.8416,71.6666,71.6666,1500.0
2009-07-28 13:05:00,86.05,86.2,85.94,86.2,3500.0,71.6833,71.8082,71.5916,71.8082,3500.0
2009-07-28 13:10:00,86.2,86.41,86.16,86.38,4700.0,71.8082,71.9832,71.7749,71.9582,4700.0
2009-07-28 13:15:00,86.31,86.35,86.31,86.34,400.0,71.8999,71.9332,71.8999,71.9249,400.0
2009-07-28 13:20:00,86.34,86.43,86.33,86.43,500.0,71.9249,71.9998,71.9165,71.9998,500.0
2009-07-28 13:25:00,86.51,86.51,86.45,86.45,500.0,72.0665,72.0665,72.0165,72.0165,500.0
2009-07-28 13:30:00,86.48,86.53,86.42,86.42,1100.0,72.0415,72.0831,71.9915,71.9915,1100.0
2009-07-28 13:35:00,86.43,86.5,86.41,86.5,500.0,71.9998,72.0581,71.9832,72.0581,500.0
2009-07-28 13:40:00,86.48,86.6,86.48,86.51,4900.0,72.0415,72.1415,72.0415,72.0665,4900.0
2009-07-28 13:45:00,86.49,86.53,86.44,86.53,1000.0,72.0498,72.0831,72.0082,72.0831,1000.0
2009-07-28 13:50:00,86.48,86.64,86.48,86.59,1100.0,72.0415,72.1748,72.0415,72.1331,1100.0
2009-07-28 13:55:00,86.73,86.89,86.73,86.84,500.0,72.2497,72.383,72.2497,72.3414,500.0
2009-07-28 14:00:00,86.74,86.83,86.64,86.82,3900.0,72.2581,72.3331,72.1748,72.3247,3900.0
2009-07-28 14:05:00,86.87,87.15,86.79,87.14,9200.0,72.3664,72.5996,72.2997,72.5913,9200.0
2009-07-28 14:10:00,87.07,87.17,86.98,87.08,1700.0,72.533,72.6163,72.458,72.5413,1700.0
2009-07-28 14:15:00,87.04,87.19,87.04,87.12,2000.0,72.508,72.6329,72.508,72.5746,2000.0
2009-07-28 14:20:00,87.17,87.42,87.17,87.42,10200.0,72.6163,72.8245,72.6163,72.8245,10200.0
2009-07-28 14:25:00,87.43,87.52,87.41,87.52,2200.0,72.8329,72.9079,72.8162,72.9079,2200.0
2009-07-28 14:30:00,87.51,87.84,87.51,87.74,3600.0,72.8995,73.1744,72.8995,73.0911,3600.0
2009-07-28 14:35:00,87.74,87.74,87.54,87.55,3200.0,73.0911,73.0911,72.9245,72.9328,3200.0
2009-07-28 14:40:00,87.6,87.63,87.4,87.41,3600.0,72.9745,72.9995,72.8079,72.8162,3600.0
2009-07-28 14:45:00,87.39,87.44,87.35,87.44,1100.0,72.7996,72.8412,72.7662,72.8412,1100.0
2009-07-28 14:50:00,87.37,87.39,87.23,87.28,1900.0,72.7829,72.7996,72.6663,72.7079,1900.0
2009-07-28 14:55:00,87.22,87.31,87.19,87.23,2200.0,72.6579,72.7329,72.6329,72.6663,2200.0
2009-07-28 15:00:00,87.21,87.25,87.09,87.25,2100.0,72.6496,72.6829,72.5496,72.6829,2100.0
2009-07-28 15:05:00,87.25,87.34,87.19,87.2,2500.0,72.6829,72.7579,72.6329,72.6413,2500.0
2009-07-28 15:10:00,87.21,87.44,87.19,87.44,2700.0,72.6496,72.8412,72.6329,72.8412,2700.0
2009-07-28 15:15:00,87.39,87.4,87.19,87.28,2400.0,72.7996,72.8079,72.6329,72.7079,2400.0
2009-07-28 15:20:00,87.18,87.27,86.95,87.16,4700.0,72.6246,72.6996,72.433,72.608,4700.0
2009-07-28 15:25:00,87.15,87.19,87.09,87.13,1400.0,72.5996,72.6329,72.5496,72.583,1400.0
2009-07-28 15:30:00,87.19,87.21,87.06,87.21,7700.0,72.6329,72.6496,72.5247,72.6496,7700.0
2009-07-28 15:35:00,87.17,87.24,87.07,87.07,5000.0,72.6163,72.6746,72.533,72.533,5000.0
2009-07-28 15:40:00,87.1,87.48,87.09,87.43,8500.0,72.558,72.8745,72.5496,72.8329,8500.0
2009-07-28 15:45:00,87.4,87.6,87.4,87.52,6300.0,72.8079,72.9745,72.8079,72.9079,6300.0
2009-07-28 15:50:00,87.53,87.63,87.45,87.45,9800.0,72.9162,72.9995,72.8495,72.8495,9800.0
2009-07-28 15:55:00,87.44,87.58,87.44,87.55,6200.0,72.8412,72.9578,72.8412,72.9328,6200.0
2009-07-29 09:30:00,87.03,87.27,86.48,86.48,5100.0,72.4997,72.6996,72.0415,72.0415,5100.0
2009-07-29 09:35:00,86.2,86.2,85.29,85.49,9200.0,71.8082,71.8082,71.0502,71.2168,9200.0
2009-07-29 09:40:00,85.48,85.58,85.25,85.45,5200.0,71.2084,71.2917,71.0168,71.1835,5200.0
2009-07-29 09:45:00,85.6,86.0,85.53,85.7,7700.0,71.3084,71.6416,71.2501,71.3917,7700.0
2009-07-29 09:50:00,85.7,85.8,85.36,85.46,6000.0,71.3917,71.475,71.1085,71.1918,6000.0
2009-07-29 09:55:00,85.4,85.66,85.4,85.66,6800.0,71.1418,71.3584,71.1418,71.3584,6800.0
2009-07-29 10:00:00,85.65,85.91,85.65,85.88,6500.0,71.3501,71.5667,71.3501,71.5417,6500.0
2009-07-29 10:05:00,85.91,86.39,85.9,85.9,10200.0,71.5667,71.9665,71.5583,71.5583,10200.0
2009-07-29 10:10:00,85.94,85.94,85.68,85.8,4500.0,71.5916,71.5916,71.3751,71.475,4500.0
2009-07-29 10:15:00,85.95,85.95,85.6,85.66,4800.0,71.6,71.6,71.3084,71.3584,4800.0
2009-07-29 10:20:00,85.6,85.67,85.48,85.67,4400.0,71.3084,71.3667,71.2084,71.3667,4400.0
2009-07-29 10:25:00,85.62,85.92,85.62,85.85,5000.0,71.3251,71.575,71.3251,71.5167,5000.0
2009-07-29 10:30:00,85.82,85.82,85.41,85.51,10100.0,71.4917,71.4917,71.1501,71.2334,10100.0
2009-07-29 10:35:00,85.51,85.51,85.37,85.43,3300.0,71.2334,71.2334,71.1168,71.1668,3300.0
2009-07-29 10:40:00,85.46,85.68,85.42,85.43,7700.0,71.1918,71.3751,71.1585,71.1668,7700.0
2009-07-29 10:45:00,85.42,85.63,85.42,85.54,3500.0,71.1585,71.3334,71.1585,71.2584,3500.0
2009-07-29 10:50:00,85.52,85.63,85.52,85.54,1800.0,71.2418,71.3334,71.2418,71.2584,1800.0
2009-07-29 10:55:00,85.53,85.53,85.24,85.3,3200.0,71.2501,71.2501,71.0085,71.0585,3200.0
2009-07-29 11:00:00,85.34,85.37,85.13,85.13,3000.0,71.0918,71.1168,70.9169,70.9169,3000.0
2009-07-29 11:05:00,85.21,85.27,85.18,85.23,2400.0,70.9835,71.0335,70.9585,71.0002,2400.0
2009-07-29 11:10:00,85.31,85.33,85.22,85.22,2400.0,71.0668,71.0835,70.9919,70.9919,2400.0
2009-07-29 11:15:00,85.17,85.17,85.1,85.16,1900.0,70.9502,70.9502,70.8919,70.9419,1900.0
2009-07-29 11:20:00,85.22,85.22,84.87,84.89,4800.0,70.9919,70.9919,70.7003,70.717,4800.0
2009-07-29 11:25:00,84.85,84.88,84.77,84.77,1000.0,70.6836,70.7086,70.617,70.617,1000.0
2009-07-29 11:30:00,84.78,84.81,84.78,84.81,400.0,70.6253,70.6503,70.6253,70.6503,400.0
2009-07-29 11:35:00,84.81,84.81,84.8,84.81,2500.0,70.6503,70.6503,70.642,70.6503,2500.0
2009-07-29 11:40:00,84.79,84.79,84.58,84.6,5100.0,70.6336,70.6336,70.4587,70.4754,5100.0
2009-07-29 11:45:00,84.7,84.75,84.65,84.67,3000.0,70.5587,70.6003,70.517,70.5337,3000.0
2009-07-29 11:50:00,84.72,84.76,84.72,84.75,1700.0,70.5753,70.6087,70.5753,70.6003,1700.0
2009-07-29 11:55:00,84.74,84.81,84.74,84.76,1400.0,70.592,70.6503,70.592,70.6087,1400.0
2009-07-29 12:00:00,84.83,84.85,84.78,84.78,3900.0,70.667,70.6836,70.6253,70.6253,3900.0
2009-07-29 12:05:00,84.75,84.79,84.75,84.77,2400.0,70.6003,70.6336,70.6003,70.617,2400.0
2009-07-29 12:10:00,84.76,84.8,84.67,84.67,1100.0,70.6087,70.642,70.5337,70.5337,1100.0
2009-07-29 12:15:00,84.67,84.76,84.63,84.7,4200.0,70.5337,70.6087,70.5004,70.5587,4200.0
2009-07-29 12:20:00,84.72,84.74,84.69,84.72,3400.0,70.5753,70.592,70.5503,70.5753,3400.0
2009-07-29 12:25:00,84.72,84.79,84.72,84.77,1900.0,70.5753,70.6336,70.5753,70.617,1900.0
2009-07-29 12:30:00,84.76,84.76,84.7,84.73,1600.0,70.6087,70.6087,70.5587,70.5837,1600.0
2009-07-29 12:35:00,84.74,84.84,84.74,84.74,22500.0,70.592,70.6753,70.592,70.592,22500.0
2009-07-29 12:40:00,84.76,84.78,84.58,84.58,6000.0,70.6087,70.6253,70.4587,70.4587,6000.0
2009-07-29 12:45:00,84.63,84.72,84.63,84.72,1600.0,70.5004,70.5753,70.5004,70.5753,1600.0
2009-07-29 12:50:00,84.72,84.75,84.7,84.7,1100.0,70.5753,70.6003,70.5587,70.5587,1100.0
2009-07-29 12:55:00,84.71,84.79,84.7,84.76,700.0,70.567,70.6336,70.5587,70.6087,700.0
2009-07-29 13:00:00,84.7,84.7,84.34,84.39,6800.0,70.5587,70.5587,70.2588,70.3004,6800.0
2009-07-29 13:05:00,84.46,84.58,84.43,84.43,9500.0,70.3587,70.4587,70.3338,70.3338,9500.0
2009-07-29 13:10:00,84.43,84.43,84.21,84.28,3800.0,70.3338,70.3338,70.1505,70.2088,3800.0
2009-07-29 13:15:00,84.25,84.29,84.2,84.27,4800.0,70.1838,70.2171,70.1422,70.2005,4800.0
2009-07-29 13:20:00,84.27,84.31,84.25,84.28,2400.0,70.2005,70.2338,70.1838,70.2088,2400.0
2009-07-29 13:25:00,84.27,84.28,84.06,84.25,6700.0,70.2005,70.2088,70.0255,70.1838,6700.0
2009-07-29 13:30:00,84.25,84.4,84.2,84.3,11900.0,70.1838,70.3088,70.1422,70.2255,11900.0
2009-07-29 13:35:00,84.3,84.58,84.29,84.57,10300.0,70.2255,70.4587,70.2171,70.4504,10300.0
2009-07-29 13:40:00,84.54,84.76,84.54,84.76,8100.0,70.4254,70.6087,70.4254,70.6087,8100.0
2009-07-29 13:45:00,84.76,84.93,84.74,84.91,8300.0,70.6087,70.7503,70.592,70.7336,8300.0
2009-07-29 13:50:00,84.92,84.99,84.89,84.95,7900.0,70.7419,70.8003,70.717,70.7669,7900.0
2009-07-29 13:55:00,84.91,85.16,84.83,85.16,6300.0,70.7336,70.9419,70.667,70.9419,6300.0
2009-07-29 14:00:00,85.16,85.22,85.01,85.11,5600.0,70.9419,70.9919,70.8169,70.9002,5600.0
2009-07-29 14:05:00,85.09,85.09,84.91,84.91,2000.0,70.8836,70.8836,70.7336,70.7336,2000.0
2009-07-29 14:10:00,84.95,85.08,84.94,85.06,2500.0,70.7669,70.8752,70.7586,70.8586,2500.0
2009-07-29 14:15:00,85.01,85.2,84.99,85.14,9700.0,70.8169,70.9752,70.8003,70.9252,9700.0
2009-07-29 14:20:00,85.07,85.18,84.96,85.12,41600.0,70.8669,70.9585,70.7753,70.9086,41600.0
2009-07-29 14:25:00,85.03,85.34,85.03,85.34,2800.0,70.8336,71.0918,70.8336,71.0918,2800.0
2009-07-29 14:30:00,85.32,85.33,85.26,85.26,1500.0,71.0752,71.0835,71.0252,71.0252,1500.0
2009-07-29 14:35:00,85.26,85.27,85.06,85.1,12300.0,71.0252,71.0335,70.8586,70.8919,12300.0
2009-07-29 14:40:00,85.15,85.15,84.99,85.04,13900.0,70.9335,70.9335,70.8003,70.8419,13900.0
2009-07-29 14:45:00,85.02,85.06,84.81,84.87,3200.0,70.8252,70.8586,70.6503,70.7003,3200.0
2009-07-29 14:50:00,84.87,84.97,84.84,84.85,3100.0,70.7003,70.7836,70.6753,70.6836,3100.0
2009-07-29 14:55:00,84.78,84.84,84.77,84.79,1800.0,70.6253,70.6753,70.617,70.6336,1800.0
2009-07-29 15:00:00,84.79,84.85,84.72,84.85,4300.0,70.6336,70.6836,70.5753,70.6836,4300.0
2009-07-29 15:05:00,84.89,84.89,84.72,84.75,3700.0,70.717,70.717,70.5753,70.6003,3700.0
2009-07-29 15:10:00,84.79,85.0,84.79,84.94,3100.0,70.6336,70.8086,70.6336,70.7586,3100.0
2009-07-29 15:15:00,84.94,84.94,84.82,84.83,2600.0,70.7586,70.7586,70.6586,70.667,2600.0
2009-07-29 15:20:00,84.89,84.99,84.86,84.89,4000.0,70.717,70.8003,70.692,70.717,4000.0
2009-07-29 15:25:00,84.9,84.96,84.85,84.9,2400.0,70.7253,70.7753,70.6836,70.7253,2400.0
2009-07-29 15:30:00,84.93,85.0,84.85,84.97,4200.0,70.7503,70.8086,70.6836,70.7836,4200.0
2009-07-29 15:35:00,84.94,85.16,84.94,85.14,7200.0,70.7586,70.9419,70.7586,70.9252,7200.0
2009-07-29 15:40:00,85.13,85.13,84.96,84.97,6700.0,70.9169,70.9169,70.7753,70.7836,6700.0
2009-07-29 15:45:00,85.04,85.4,85.02,85.23,9500.0,70.8419,71.1418,70.8252,71.0002,9500.0
2009-07-29 15:50:00,85.21,85.22,84.93,84.95,12600.0,70.9835,70.9919,70.7503,70.7669,12600.0
2009-07-29 15:55:00,84.93,85.06,84.86,84.99,20700.0,70.7503,70.8586,70.692,70.8003,20700.0
2009-07-30 09:30:00,86.26,86.45,86.16,86.27,3500.0,71.8582,72.0165,71.7749,71.8665,3500.0
2009-07-30 09:35:00,86.34,86.45,85.95,85.95,3400.0,71.9249,72.0165,71.6,71.6,3400.0
2009-07-30 09:40:00,85.84,85.98,85.59,85.7,2500.0,71.5083,71.625,71.3001,71.3917,2500.0
2009-07-30 09:45:00,85.64,85.67,85.48,85.67,4600.0,71.3417,71.3667,71.2084,71.3667,4600.0
2009-07-30 09:50:00,85.7,86.17,85.7,86.1,3000.0,71.3917,71.7832,71.3917,71.7249,3000.0
2009-07-30 09:55:00,86.17,86.6,86.17,86.53,3600.0,71.7832,72.1415,71.7832,72.0831,3600.0
2009-07-30 10:00:00,86.56,86.76,86.27,86.32,9000.0,72.1081,72.2747,71.8665,71.9082,9000.0
2009-07-30 10:05:00,86.28,86.87,86.28,86.87,3900.0,71.8749,72.3664,71.8749,72.3664,3900.0
2009-07-30 10:10:00,86.86,86.98,86.84,86.84,3500.0,72.358,72.458,72.3414,72.3414,3500.0
2009-07-30 10:15:00,86.85,87.0,86.83,87.0,2800.0,72.3497,72.4747,72.3331,72.4747,2800.0
2009-07-30 10:20:00,87.04,87.14,86.9,86.96,7500.0,72.508,72.5913,72.3914,72.4413,7500.0
2009-07-30 10:25:00,86.97,86.97,86.97,86.97,100.0,72.4497,72.4497,72.4497,72.4497,100.0
2009-07-30 10:30:00,86.94,87.02,86.94,87.02,800.0,72.4247,72.4913,72.4247,72.4913,800.0
2009-07-30 10:35:00,87.1,87.17,87.0,87.14,5000.0,72.558,72.6163,72.4747,72.5913,5000.0
2009-07-30 10:40:00,87.14,87.26,87.01,87.13,3300.0,72.5913,72.6913,72.483,72.583,3300.0
2009-07-30 10:45:00,86.95,87.12,86.92,87.1,20000.0,72.433,72.5746,72.408,72.558,20000.0
2009-07-30 10:50:00,87.04,87.04,86.92,86.96,6600.0,72.508,72.508,72.408,72.4413,6600.0
2009-07-30 10:55:00,86.97,86.97,86.82,86.84,1900.0,72.4497,72.4497,72.3247,72.3414,1900.0
2009-07-30 11:00:00,86.85,86.95,86.81,86.83,800.0,72.3497,72.433,72.3164,72.3331,800.0
2009-07-30 11:05:00,86.79,86.8,86.43,86.47,4700.0,72.2997,72.3081,71.9998,72.0332,4700.0
2009-07-30 11:10:00,86.46,86.53,86.43,86.48,2200.0,72.0248,72.0831,71.9998,72.0415,2200.0
2009-07-30 11:15:00,86.44,86.49,86.33,86.33,3400.0,72.0082,72.0498,71.9165,71.9165,3400.0
2009-07-30 11:20:00,86.34,86.36,86.14,86.17,5100.0,71.9249,71.9415,71.7583,71.7832,5100.0
2009-07-30 11:25:00,86.16,86.18,86.05,86.05,4600.0,71.7749,71.7916,71.6833,71.6833,4600.0
2009-07-30 11:30:00,86.1,86.1,85.92,85.93,4500.0,71.7249,71.7249,71.575,71.5833,4500.0
2009-07-30 11:35:00,85.96,86.05,85.91,85.96,3700.0,71.6083,71.6833,71.5667,71.6083,3700.0
2009-07-30 11:40:00,85.91,85.95,85.9,85.9,1100.0,71.5667,71.6,71.5583,71.5583,1100.0
2009-07-30 11:45:00,85.87,85.96,85.87,85.96,400.0,71.5333,71.6083,71.5333,71.6083,400.0
2009-07-30 11:50:00,85.96,85.99,85.81,85.81,1200.0,71.6083,71.6333,71.4833,71.4833,1200.0
2009-07-30 11:55:00,85.81,85.81,85.65,85.68,3300.0,71.4833,71.4833,71.3501,71.3751,3300.0
2009-07-30 12:00:00,85.65,85.75,85.64,85.68,5300.0,71.3501,71.4334,71.3417,71.3751,5300.0
2009-07-30 12:05:00,85.7,85.8,85.7,85.8,900.0,71.3917,71.475,71.3917,71.475,900.0
2009-07-30 12:10:00,85.8,85.8,85.74,85.76,700.0,71.475,71.475,71.425,71.4417,700.0
2009-07-30 12:15:00,85.74,85.96,85.74,85.96,3600.0,71.425,71.6083,71.425,71.6083,3600.0
2009-07-30 12:20:00,85.98,86.06,85.96,86.06,6700.0,71.625,71.6916,71.6083,71.6916,6700.0
2009-07-30 12:25:00,86.05,86.06,85.68,85.68,71100.0,71.6833,71.6916,71.3751,71.3751,71100.0
2009-07-30 12:30:00,85.72,85.88,85.66,85.83,23400.0,71.4084,71.5417,71.3584,71.5,23400.0
2009-07-30 12:35:00,85.86,85.86,85.71,85.72,2600.0,71.525,71.525,71.4,71.4084,2600.0
2009-07-30 12:40:00,85.77,85.84,85.56,85.61,21400.0,71.45,71.5083,71.2751,71.3167,21400.0
2009-07-30 12:45:00,85.57,85.62,85.52,85.53,7300.0,71.2834,71.3251,71.2418,71.2501,7300.0
2009-07-30 12:50:00,85.55,85.66,85.53,85.64,3200.0,71.2668,71.3584,71.2501,71.3417,3200.0
2009-07-30 12:55:00,85.66,85.66,85.64,85.64,200.0,71.3584,71.3584,71.3417,71.3417,200.0
2009-07-30 13:00:00,85.64,86.0,85.61,85.81,2500.0,71.3417,71.6416,71.3167,71.4833,2500.0
2009-07-30 13:05:00,85.8,86.04,85.75,86.02,2700.0,71.475,71.6749,71.4334,71.6583,2700.0
2009-07-30 13:10:00,86.04,86.16,86.01,86.12,7100.0,71.6749,71.7749,71.65,71.7416,7100.0
2009-07-30 13:15:00,86.07,86.16,86.01,86.14,1900.0,71.6999,71.7749,71.65,71.7583,1900.0
2009-07-30 13:20:00,86.19,86.28,86.18,86.26,1100.0,71.7999,71.8749,71.7916,71.8582,1100.0
2009-07-30 13:25:00,86.26,86.27,86.23,86.27,800.0,71.8582,71.8665,71.8332,71.8665,800.0
2009-07-30 13:30:00,86.29,86.35,86.26,86.35,1900.0,71.8832,71.9332,71.8582,71.9332,1900.0
2009-07-30 13:35:00,86.35,86.49,86.32,86.45,3200.0,71.9332,72.0498,71.9082,72.0165,3200.0
2009-07-30 13:40:00,86.46,86.53,86.46,86.51,2700.0,72.0248,72.0831,72.0248,72.0665,2700.0
2009-07-30 13:45:00,86.52,86.56,86.42,86.43,2900.0,72.0748,72.1081,71.9915,71.9998,2900.0
2009-07-30 13:50:00,86.46,86.53,86.4,86.48,2400.0,72.0248,72.0831,71.9748,72.0415,2400.0
2009-07-30 13:55:00,86.48,86.48,86.36,86.37,13600.0,72.0415,72.0415,71.9415,71.9499,13600.0
2009-07-30 14:00:00,86.37,86.43,86.29,86.34,18200.0,71.9499,71.9998,71.8832,71.9249,18200.0
2009-07-30 14:05:00,86.34,86.35,86.14,86.2,5400.0,71.9249,71.9332,71.7583,71.8082,5400.0
2009-07-30 14:10:00,86.21,86.31,86.16,86.27,5500.0,71.8166,71.8999,71.7749,71.8665,5500.0
2009-07-30 14:15:00,86.25,86.31,86.23,86.31,1700.0,71.8499,71.8999,71.8332,71.8999,1700.0
2009-07-30 14:20:00,86.33,86.37,86.28,86.37,4700.0,71.9165,71.9499,71.8749,71.9499,4700.0
2009-07-30 14:25:00,86.38,86.53,86.38,86.52,4500.0,71.9582,72.0831,71.9582,72.0748,4500.0
2009-07-30 14:30:00,86.52,86.61,86.48,86.52,3600.0,72.0748,72.1498,72.0415,72.0748,3600.0
2009-07-30 14:35:00,86.54,86.67,86.52,86.67,3000.0,72.0915,72.1998,72.0748,72.1998,3000.0
2009-07-30 14:40:00,86.66,86.7,86.55,86.57,4300.0,72.1914,72.2248,72.0998,72.1165,4300.0
2009-07-30 14:45:00,86.57,86.58,86.5,86.55,2500.0,72.1165,72.1248,72.0581,72.0998,2500.0
2009-07-30 14:50:00,86.56,86.66,86.49,86.61,3800.0,72.1081,72.1914,72.0498,72.1498,3800.0
2009-07-30 14:55:00,86.61,86.62,86.51,86.51,5600.0,72.1498,72.1581,72.0665,72.0665,5600.0
2009-07-30 15:00:00,86.56,86.71,86.56,86.61,5600.0,72.1081,72.2331,72.1081,72.1498,5600.0
2009-07-30 15:05:00,86.63,86.72,86.58,86.72,2900.0,72.1664,72.2414,72.1248,72.2414,2900.0
2009-07-30 15:10:00,86.66,86.69,86.62,86.63,3400.0,72.1914,72.2164,72.1581,72.1664,3400.0
2009-07-30 15:15:00,86.62,86.66,86.57,86.65,8100.0,72.1581,72.1914,72.1165,72.1831,8100.0
2009-07-30 15:20:00,86.65,86.85,86.65,86.74,7100.0,72.1831,72.3497,72.1831,72.2581,7100.0
2009-07-30 15:25:00,86.71,86.72,86.55,86.66,4300.0,72.2331,72.2414,72.0998,72.1914,4300.0
2009-07-30 15:30:00,86.67,86.7,86.5,86.5,15900.0,72.1998,72.2248,72.0581,72.0581,15900.0
2009-07-30 15:35:00,86.5,86.51,86.01,86.21,25900.0,72.0581,72.0665,71.65,71.8166,25900.0
2009-07-30 15:40:00,86.21,86.22,85.9,86.1,35600.0,71.8166,71.8249,71.5583,71.7249,35600.0
2009-07-30 15:45:00,86.09,86.29,85.97,86.23,15900.0,71.7166,71.8832,71.6166,71.8332,15900.0
2009-07-30 15:50:00,86.27,86.43,85.98,85.98,37200.0,71.8665,71.9998,71.625,71.625,37200.0
2009-07-30 15:55:00,86.01,86.24,85.96,86.23,30700.0,71.65,71.8416,71.6083,71.8332,30700.0
2009-07-31 09:30:00,85.95,86.35,85.62,86.13,3500.0,71.6,71.9332,71.3251,71.7499,3500.0
2009-07-31 09:35:00,86.35,86.64,86.35,86.47,800.0,71.9332,72.1748,71.9332,72.0332,800.0
2009-07-31 09:40:00,86.72,86.94,86.5,86.66,5600.0,72.2414,72.4247,72.0581,72.1914,5600.0
2009-07-31 09:45:00,86.63,86.83,86.42,86.56,3500.0,72.1664,72.3331,71.9915,72.1081,3500.0
2009-07-31 09:50:00,86.5,86.63,86.15,86.35,4700.0,72.0581,72.1664,71.7666,71.9332,4700.0
2009-07-31 09:55:00,86.33,86.51,85.86,85.86,8700.0,71.9165,72.0665,71.525,71.525,8700.0
2009-07-31 10:00:00,85.96,85.98,85.18,85.34,14700.0,71.6083,71.625,70.9585,71.0918,14700.0
2009-07-31 10:05:00,85.38,85.68,85.04,85.68,12800.0,71.1251,71.3751,70.8419,71.3751,12800.0
2009-07-31 10:10:00,85.67,85.84,85.52,85.52,5500.0,71.3667,71.5083,71.2418,71.2418,5500.0
2009-07-31 10:15:00,85.52,85.83,85.52,85.7,2000.0,71.2418,71.5,71.2418,71.3917,2000.0
2009-07-31 10:20:00,85.72,85.99,85.72,85.99,1200.0,71.4084,71.6333,71.4084,71.6333,1200.0
2009-07-31 10:25:00,86.03,86.05,85.97,85.97,800.0,71.6666,71.6833,71.6166,71.6166,800.0
2009-07-31 10:30:00,85.97,86.02,85.9,85.93,2200.0,71.6166,71.6583,71.5583,71.5833,2200.0
2009-07-31 10:35:00,85.93,85.93,85.69,85.83,2700.0,71.5833,71.5833,71.3834,71.5,2700.0
2009-07-31 10:40:00,85.89,86.07,85.76,86.06,3300.0,71.55,71.6999,71.4417,71.6916,3300.0
2009-07-31 10:45:00,86.08,86.14,85.76,85.76,24200.0,71.7083,71.7583,71.4417,71.4417,24200.0
2009-07-31 10:50:00,85.77,85.77,85.66,85.71,1100.0,71.45,71.45,71.3584,71.4,1100.0
2009-07-31 10:55:00,85.72,85.81,85.72,85.72,2500.0,71.4084,71.4833,71.4084,71.4084,2500.0
2009-07-31 11:00:00,85.66,85.87,85.66,85.76,14600.0,71.3584,71.5333,71.3584,71.4417,14600.0
2009-07-31 11:05:00,85.71,85.86,85.7,85.86,800.0,71.4,71.525,71.3917,71.525,800.0
2009-07-31 11:10:00,85.75,85.87,85.73,85.79,3700.0,71.4334,71.5333,71.4167,71.4667,3700.0
2009-07-31 11:15:00,85.79,85.79,85.39,85.46,1600.0,71.4667,71.4667,71.1335,71.1918,1600.0
2009-07-31 11:20:00,85.47,85.49,85.47,85.48,700.0,71.2001,71.2168,71.2001,71.2084,700.0
2009-07-31 11:25:00,85.47,85.62,85.47,85.58,1900.0,71.2001,71.3251,71.2001,71.2917,1900.0
2009-07-31 11:30:00,85.49,85.52,85.41,85.51,2000.0,71.2168,71.2418,71.1501,71.2334,2000.0
2009-07-31 11:35:00,85.56,85.72,85.56,85.68,2200.0,71.2751,71.4084,71.2751,71.3751,2200.0
2009-07-31 11:40:00,85.58,85.74,85.57,85.71,1200.0,71.2917,71.425,71.2834,71.4,1200.0
2009-07-31 11:45:00,85.64,85.64,85.6,85.6,400.0,71.3417,71.3417,71.3084,71.3084,400.0
2009-07-31 11:50:00,85.63,85.87,85.63,85.8,3400.0,71.3334,71.5333,71.3334,71.475,3400.0
2009-07-31 11:55:00,85.81,85.85,85.71,85.85,1700.0,71.4833,71.5167,71.4,71.5167,1700.0
2009-07-31 12:00:00,85.84,85.87,85.76,85.79,2800.0,71.5083,71.5333,71.4417,71.4667,2800.0
2009-07-31 12:05:00,85.75,85.91,85.75,85.91,2600.0,71.4334,71.5667,71.4334,71.5667,2600.0
2009-07-31 12:10:00,85.91,86.05,85.9,86.02,1800.0,71.5667,71.6833,71.5583,71.6583,1800.0
2009-07-31 12:15:00,85.88,86.07,85.88,86.02,1100.0,71.5417,71.6999,71.5417,71.6583,1100.0
2009-07-31 12:20:00,85.96,86.08,85.96,86.02,1900.0,71.6083,71.7083,71.6083,71.6583,1900.0
2009-07-31 12:25:00,86.01,86.01,85.91,85.91,500.0,71.65,71.65,71.5667,71.5667,500.0
2009-07-31 12:30:00,85.87,85.91,85.81,85.85,1800.0,71.5333,71.5667,71.4833,71.5167,1800.0
2009-07-31 12:35:00,85.78,85.83,85.78,85.8,600.0,71.4584,71.5,71.4584,71.475,600.0
2009-07-31 12:40:00,85.82,85.82,85.66,85.68,1800.0,71.4917,71.4917,71.3584,71.3751,1800.0
2009-07-31 12:45:00,85.71,85.83,85.71,85.83,2400.0,71.4,71.5,71.4,71.5,2400.0
2009-07-31 12:50:00,85.8,85.88,85.76,85.83,2200.0,71.475,71.5417,71.4417,71.5,2200.0
2009-07-31 12:55:00,85.85,85.98,85.85,85.98,1100.0,71.5167,71.625,71.5167,71.625,1100.0
2009-07-31 13:00:00,85.87,85.92,85.85,85.92,1600.0,71.5333,71.575,71.5167,71.575,1600.0
2009-07-31 13:05:00,85.92,85.98,85.92,85.98,800.0,71.575,71.625,71.575,71.625,800.0
2009-07-31 13:10:00,85.98,86.0,85.85,85.85,37600.0,71.625,71.6416,71.5167,71.5167,37600.0
2009-07-31 13:15:00,85.88,85.88,85.7,85.7,2800.0,71.5417,71.5417,71.3917,71.3917,2800.0
2009-07-31 13:20:00,85.66,85.7,85.65,85.65,500.0,71.3584,71.3917,71.3501,71.3501,500.0
2009-07-31 13:25:00,85.63,85.72,85.63,85.72,800.0,71.3334,71.4084,71.3334,71.4084,800.0
2009-07-31 13:30:00,85.75,85.79,85.67,85.67,1700.0,71.4334,71.4667,71.3667,71.3667,1700.0
2009-07-31 13:35:00,85.73,85.77,85.67,85.77,900.0,71.4167,71.45,71.3667,71.45,900.0
2009-07-31 13:40:00,85.77,85.93,85.77,85.87,2600.0,71.45,71.5833,71.45,71.5333,2600.0
2009-07-31 13:45:00,85.85,85.85,85.81,85.83,1700.0,71.5167,71.5167,71.4833,71.5,1700.0
2009-07-31 13:50:00,85.79,85.97,85.79,85.9,4200.0,71.4667,71.6166,71.4667,71.5583,4200.0
2009-07-31 13:55:00,85.91,86.07,85.91,86.07,2700.0,71.5667,71.6999,71.5667,71.6999,2700.0
2009-07-31 14:00:00,86.09,86.27,86.07,86.26,3500.0,71.7166,71.8665,71.6999,71.8582,3500.0
2009-07-31 14:05:00,86.27,86.31,86.12,86.31,5800.0,71.8665,71.8999,71.7416,71.8999,5800.0
2009-07-31 14:10:00,86.32,86.55,86.32,86.52,6900.0,71.9082,72.0998,71.9082,72.0748,6900.0
2009-07-31 14:15:00,86.52,86.56,86.48,86.56,2000.0,72.0748,72.1081,72.0415,72.1081,2000.0
2009-07-31 14:20:00,86.62,86.62,86.52,86.56,700.0,72.1581,72.1581,72.0748,72.1081,700.0
2009-07-31 14:25:00,86.61,86.7,86.6,86.66,2800.0,72.1498,72.2248,72.1415,72.1914,2800.0
2009-07-31 14:30:00,86.68,86.68,86.57,86.64,2400.0,72.2081,72.2081,72.1165,72.1748,2400.0
2009-07-31 14:35:00,86.62,86.62,86.45,86.48,3100.0,72.1581,72.1581,72.0165,72.0415,3100.0
2009-07-31 14:40:00,86.49,86.51,86.24,86.3,3300.0,72.0498,72.0665,71.8416,71.8915,3300.0
2009-07-31 14:45:00,86.35,86.35,86.17,86.3,10400.0,71.9332,71.9332,71.7832,71.8915,10400.0
2009-07-31 14:50:00,86.29,86.3,86.19,86.25,2500.0,71.8832,71.8915,71.7999,71.8499,2500.0
2009-07-31 14:55:00,86.18,86.3,86.14,86.26,1900.0,71.7916,71.8915,71.7583,71.8582,1900.0
2009-07-31 15:00:00,86.23,86.33,86.23,86.28,3400.0,71.8332,71.9165,71.8332,71.8749,3400.0
2009-07-31 15:05:00,86.3,86.43,86.3,86.43,3400.0,71.8915,71.9998,71.8915,71.9998,3400.0
2009-07-31 15:10:00,86.44,86.53,86.37,86.41,2700.0,72.0082,72.0831,71.9499,71.9832,2700.0
2009-07-31 15:15:00,86.43,86.59,86.31,86.59,4600.0,71.9998,72.1331,71.8999,72.1331,4600.0
2009-07-31 15:20:00,86.56,86.87,86.56,86.8,3800.0,72.1081,72.3664,72.1081,72.3081,3800.0
2009-07-31 15:25:00,86.81,86.94,86.74,86.84,6700.0,72.3164,72.4247,72.2581,72.3414,6700.0
2009-07-31 15:30:00,86.81,86.81,86.47,86.51,13900.0,72.3164,72.3164,72.0332,72.0665,13900.0
2009-07-31 15:35:00,86.46,86.47,86.25,86.42,9000.0,72.0248,72.0332,71.8499,71.9915,9000.0
2009-07-31 15:40:00,86.4,86.4,86.17,86.23,8500.0,71.9748,71.9748,71.7832,71.8332,8500.0
2009-07-31 15:45:00,86.16,86.26,86.05,86.21,8100.0,71.7749,71.8582,71.6833,71.8166,8100.0
2009-07-31 15:50:00,86.16,86.27,85.97,86.24,9600.0,71.7749,71.8665,71.6166,71.8416,9600.0
2009-07-31 15:55:00,86.23,86.29,86.04,86.08,12900.0,71.8332,71.8832,71.6749,71.7083,12900.0
2009-08-03 09:30:00,87.15,87.49,86.28,86.78,3700.0,72.5996,72.8829,71.8749,72.2914,3700.0
2009-08-03 09:35:00,87.06,87.36,86.86,87.03,5500.0,72.5247,72.7746,72.358,72.4997,5500.0
2009-08-03 09:40:00,87.28,87.28,86.11,86.47,7100.0,72.7079,72.7079,71.7333,72.0332,7100.0
2009-08-03 09:45:00,86.32,86.47,86.21,86.31,3700.0,71.9082,72.0332,71.8166,71.8999,3700.0
2009-08-03 09:50:00,86.19,86.19,85.69,85.8,6100.0,71.7999,71.7999,71.3834,71.475,6100.0
2009-08-03 09:55:00,85.85,86.28,85.85,86.28,1400.0,71.5167,71.8749,71.5167,71.8749,1400.0
2009-08-03 10:00:00,86.29,86.99,86.29,86.99,15300.0,71.8832,72.4663,71.8832,72.4663,15300.0
2009-08-03 10:05:00,87.14,87.4,87.13,87.13,12500.0,72.5913,72.8079,72.583,72.583,12500.0
2009-08-03 10:10:00,87.11,87.73,87.11,87.73,6700.0,72.5663,73.0828,72.5663,73.0828,6700.0
2009-08-03 10:15:00,87.72,87.77,87.55,87.6,3200.0,73.0745,73.1161,72.9328,72.9745,3200.0
2009-08-03 10:20:00,87.62,87.68,87.51,87.6,7700.0,72.9912,73.0411,72.8995,72.9745,7700.0
2009-08-03 10:25:00,87.6,87.73,87.58,87.66,6300.0,72.9745,73.0828,72.9578,73.0245,6300.0
2009-08-03 10:30:00,87.71,88.0,87.59,87.71,5900.0,73.0661,73.3077,72.9662,73.0661,5900.0
2009-08-03 10:35:00,87.71,87.71,87.6,87.65,3200.0,73.0661,73.0661,72.9745,73.0161,3200.0
2009-08-03 10:40:00,87.65,87.82,87.55,87.79,6900.0,73.0161,73.1578,72.9328,73.1328,6900.0
2009-08-03 10:45:00,87.87,88.0,87.87,87.92,3800.0,73.1994,73.3077,73.1994,73.2411,3800.0
2009-08-03 10:50:00,87.91,87.93,87.72,87.75,5800.0,73.2327,73.2494,73.0745,73.0995,5800.0
2009-08-03 10:55:00,87.77,87.8,87.29,87.38,3200.0,73.1161,73.1411,72.7163,72.7912,3200.0
2009-08-03 11:00:00,87.41,87.61,87.27,87.37,4400.0,72.8162,72.9828,72.6996,72.7829,4400.0
2009-08-03 11:05:00,87.36,87.47,87.17,87.44,9800.0,72.7746,72.8662,72.6163,72.8412,9800.0
2009-08-03 11:10:00,87.47,87.5,87.4,87.4,7400.0,72.8662,72.8912,72.8079,72.8079,7400.0
2009-08-03 11:15:00,87.47,87.5,87.18,87.25,9900.0,72.8662,72.8912,72.6246,72.6829,9900.0
2009-08-03 11:20:00,87.25,87.38,87.12,87.38,9100.0,72.6829,72.7912,72.5746,72.7912,9100.0
2009-08-03 11:25:00,87.44,87.45,87.17,87.17,6800.0,72.8412,72.8495,72.6163,72.6163,6800.0
2009-08-03 11:30:00,87.26,87.33,87.13,87.21,8700.0,72.6913,72.7496,72.583,72.6496,8700.0
2009-08-03 11:35:00,87.25,87.25,87.21,87.22,5300.0,72.6829,72.6829,72.6496,72.6579,5300.0
2009-08-03 11:40:00,87.25,87.4,87.22,87.4,5200.0,72.6829,72.8079,72.6579,72.8079,5200.0
2009-08-03 11:45:00,87.37,87.53,87.35,87.51,1400.0,72.7829,72.9162,72.7662,72.8995,1400.0
2009-08-03 11:50:00,87.48,87.51,87.37,87.37,2400.0,72.8745,72.8995,72.7829,72.7829,2400.0
2009-08-03 11:55:00,87.35,87.42,87.35,87.42,1200.0,72.7662,72.8245,72.7662,72.8245,1200.0
2009-08-03 12:00:00,87.39,87.46,87.36,87.44,3400.0,72.7996,72.8579,72.7746,72.8412,3400.0
2009-08-03 12:05:00,87.42,87.54,87.42,87.51,2500.0,72.8245,72.9245,72.8245,72.8995,2500.0
2009-08-03 12:10:00,87.54,87.57,87.35,87.45,6700.0,72.9245,72.9495,72.7662,72.8495,6700.0
2009-08-03 12:15:00,87.41,87.43,87.36,87.4,2300.0,72.8162,72.8329,72.7746,72.8079,2300.0
2009-08-03 12:20:00,87.44,87.58,87.41,87.55,2900.0,72.8412,72.9578,72.8162,72.9328,2900.0
2009-08-03 12:25:00,87.53,87.58,87.52,87.58,1200.0,72.9162,72.9578,72.9079,72.9578,1200.0
2009-08-03 12:30:00,87.58,87.77,87.57,87.69,2500.0,72.9578,73.1161,72.9495,73.0495,2500.0
2009-08-03 12:35:00,87.7,87.7,87.44,87.44,12800.0,73.0578,73.0578,72.8412,72.8412,12800.0
2009-08-03 12:40:00,87.49,87.57,87.44,87.57,2500.0,72.8829,72.9495,72.8412,72.9495,2500.0
2009-08-03 12:45:00,87.52,87.58,87.52,87.58,800.0,72.9079,72.9578,72.9079,72.9578,800.0
2009-08-03 12:50:00,87.58,87.62,87.57,87.62,2100.0,72.9578,72.9912,72.9495,72.9912,2100.0
2009-08-03 12:55:00,87.62,87.74,87.62,87.74,1400.0,72.9912,73.0911,72.9912,73.0911,1400.0
2009-08-03 13:00:00,87.74,87.75,87.7,87.7,3300.0,73.0911,73.0995,73.0578,73.0578,3300.0
2009-08-03 13:05:00,87.74,87.84,87.71,87.73,5400.0,73.0911,73.1744,73.0661,73.0828,5400.0
2009-08-03 13:10:00,87.72,87.73,87.68,87.73,1100.0,73.0745,73.0828,73.0411,73.0828,1100.0
2009-08-03 13:15:00,87.69,87.75,87.67,87.73,2200.0,73.0495,73.0995,73.0328,73.0828,2200.0
2009-08-03 13:20:00,87.76,87.81,87.7,87.77,20200.0,73.1078,73.1494,73.0578,73.1161,20200.0
2009-08-03 13:25:00,87.81,87.84,87.78,87.79,3100.0,73.1494,73.1744,73.1244,73.1328,3100.0
2009-08-03 13:30:00,87.79,87.8,87.78,87.8,8400.0,73.1328,73.1411,73.1244,73.1411,8400.0
2009-08-03 13:35:00,87.79,87.8,87.72,87.72,2100.0,73.1328,73.1411,73.0745,73.0745,2100.0
2009-08-03 13:40:00,87.76,87.78,87.7,87.75,7600.0,73.1078,73.1244,73.0578,73.0995,7600.0
2009-08-03 13:45:00,87.74,87.74,87.68,87.7,1000.0,73.0911,73.0911,73.0411,73.0578,1000.0
2009-08-03 13:50:00,87.63,87.64,87.56,87.6,3500.0,72.9995,73.0078,72.9412,72.9745,3500.0
2009-08-03 13:55:00,87.59,87.6,87.5,87.5,7600.0,72.9662,72.9745,72.8912,72.8912,7600.0
2009-08-03 14:00:00,87.51,87.89,87.51,87.89,4100.0,72.8995,73.2161,72.8995,73.2161,4100.0
2009-08-03 14:05:00,87.91,87.93,87.82,87.91,4000.0,73.2327,73.2494,73.1578,73.2327,4000.0
2009-08-03 14:10:00,87.92,87.95,87.88,87.92,2500.0,73.2411,73.2661,73.2077,73.2411,2500.0
2009-08-03 14:15:00,87.98,87.99,87.88,87.9,4500.0,73.2911,73.2994,73.2077,73.2244,4500.0
2009-08-03 14:20:00,87.92,87.97,87.91,87.97,1000.0,73.2411,73.2827,73.2327,73.2827,1000.0
2009-08-03 14:25:00,87.97,87.97,87.75,87.77,9500.0,73.2827,73.2827,73.0995,73.1161,9500.0
2009-08-03 14:30:00,87.72,87.76,87.67,87.7,8500.0,73.0745,73.1078,73.0328,73.0578,8500.0
2009-08-03 14:35:00,87.69,87.73,87.67,87.7,4900.0,73.0495,73.0828,73.0328,73.0578,4900.0
2009-08-03 14:40:00,87.75,87.76,87.6,87.67,4600.0,73.0995,73.1078,72.9745,73.0328,4600.0
2009-08-03 14:45:00,87.64,87.71,87.64,87.69,1900.0,73.0078,73.0661,73.0078,73.0495,1900.0
2009-08-03 14:50:00,87.68,87.68,87.48,87.54,3300.0,73.0411,73.0411,72.8745,72.9245,3300.0
2009-08-03 14:55:00,87.47,87.5,87.41,87.42,3300.0,72.8662,72.8912,72.8162,72.8245,3300.0
2009-08-03 15:00:00,87.42,87.57,87.37,87.47,5500.0,72.8245,72.9495,72.7829,72.8662,5500.0
2009-08-03 15:05:00,87.47,87.49,87.42,87.49,2400.0,72.8662,72.8829,72.8245,72.8829,2400.0
2009-08-03 15:10:00,87.49,87.65,87.48,87.55,3800.0,72.8829,73.0161,72.8745,72.9328,3800.0
2009-08-03 15:15:00,87.55,87.65,87.54,87.64,5600.0,72.9328,73.0161,72.9245,73.0078,5600.0
2009-08-03 15:20:00,87.65,87.75,87.64,87.74,8700.0,73.0161,73.0995,73.0078,73.0911,8700.0
2009-08-03 15:25:00,87.73,87.85,87.7,87.74,14900.0,73.0828,73.1828,73.0578,73.0911,14900.0
2009-08-03 15:30:00,87.74,87.79,87.61,87.74,11700.0,73.0911,73.1328,72.9828,73.0911,11700.0
2009-08-03 15:35:00,87.71,87.77,87.67,87.69,6000.0,73.0661,73.1161,73.0328,73.0495,6000.0
2009-08-03 15:40:00,87.67,87.79,87.54,87.69,13600.0,73.0328,73.1328,72.9245,73.0495,13600.0
2009-08-03 15:45:00,87.71,87.76,87.65,87.72,16500.0,73.0661,73.1078,73.0161,73.0745,16500.0
2009-08-03 15:50:00,87.73,87.88,87.72,87.87,12200.0,73.0828,73.2077,73.0745,73.1994,12200.0
2009-08-03 15:55:00,87.87,88.0,87.79,87.95,12000.0,73.1994,73.3077,73.1328,73.2661,12000.0
2009-08-04 09:30:00,88.04,90.34,87.18,89.56,59800.0,73.341,75.257,72.6246,74.6073,59800.0
2009-08-04 09:35:00,89.88,90.96,88.66,90.87,92900.0,74.8738,75.7735,73.8575,75.6985,92900.0
2009-08-04 09:40:00,90.98,91.11,89.76,90.22,53700.0,75.7902,75.8985,74.7739,75.1571,53700.0
2009-08-04 09:45:00,90.37,90.38,89.61,89.8,15800.0,75.282,75.2904,74.6489,74.8072,15800.0
2009-08-04 09:50:00,89.92,90.18,89.53,89.89,24600.0,74.9072,75.1237,74.5823,74.8822,24600.0
2009-08-04 09:55:00,89.89,90.36,89.76,89.96,31600.0,74.8822,75.2737,74.7739,74.9405,31600.0
2009-08-04 10:00:00,90.0,90.48,89.7,90.0,51600.0,74.9738,75.3737,74.7239,74.9738,51600.0
2009-08-04 10:05:00,90.0,90.08,89.94,90.0,37300.0,74.9738,75.0404,74.9238,74.9738,37300.0
2009-08-04 10:10:00,89.9,90.72,89.9,90.47,43000.0,74.8905,75.5736,74.8905,75.3653,43000.0
2009-08-04 10:15:00,90.5,90.92,90.32,90.65,26200.0,75.3903,75.7402,75.2404,75.5153,26200.0
2009-08-04 10:20:00,90.65,90.75,90.55,90.64,12600.0,75.5153,75.5986,75.432,75.5069,12600.0
2009-08-04 10:25:00,90.67,90.75,90.55,90.66,14200.0,75.5319,75.5986,75.432,75.5236,14200.0
2009-08-04 10:30:00,90.66,90.9,90.55,90.86,22500.0,75.5236,75.7235,75.432,75.6902,22500.0
2009-08-04 10:35:00,90.9,91.0,90.86,91.0,13200.0,75.7235,75.8068,75.6902,75.8068,13200.0
2009-08-04 10:40:00,91.0,91.32,90.67,90.77,38000.0,75.8068,76.0734,75.5319,75.6152,38000.0
2009-08-04 10:45:00,90.95,91.05,90.88,91.02,14200.0,75.7652,75.8485,75.7069,75.8235,14200.0
2009-08-04 10:50:00,90.95,91.15,90.75,90.93,15900.0,75.7652,75.9318,75.5986,75.7485,15900.0
2009-08-04 10:55:00,90.97,91.0,90.94,91.0,5300.0,75.7818,75.8068,75.7569,75.8068,5300.0
2009-08-04 11:00:00,90.99,91.38,90.92,91.0,34200.0,75.7985,76.1234,75.7402,75.8068,34200.0
2009-08-04 11:05:00,91.0,91.22,90.95,91.0,25400.0,75.8068,75.9901,75.7652,75.8068,25400.0
2009-08-04 11:10:00,91.0,91.33,91.0,91.19,18800.0,75.8068,76.0817,75.8068,75.9651,18800.0
2009-08-04 11:15:00,91.17,91.53,91.08,91.53,33700.0,75.9485,76.2484,75.8735,76.2484,33700.0
2009-08-04 11:20:00,91.55,91.66,91.39,91.45,26000.0,76.265,76.3566,76.1317,76.1817,26000.0
2009-08-04 11:25:00,91.5,91.5,91.48,91.5,12400.0,76.2234,76.2234,76.2067,76.2234,12400.0
2009-08-04 11:30:00,91.5,91.86,91.49,91.85,11800.0,76.2234,76.5233,76.215,76.5149,11800.0
2009-08-04 11:35:00,91.87,92.14,91.87,92.14,27600.0,76.5316,76.7565,76.5316,76.7565,27600.0
2009-08-04 11:40:00,92.13,92.34,91.89,92.18,22600.0,76.7482,76.9231,76.5482,76.7898,22600.0
2009-08-04 11:45:00,92.2,92.26,91.86,91.86,15800.0,76.8065,76.8565,76.5233,76.5233,15800.0
2009-08-04 11:50:00,91.86,91.93,91.64,91.71,12800.0,76.5233,76.5816,76.34,76.3983,12800.0
2009-08-04 11:55:00,91.68,91.72,91.48,91.49,19000.0,76.3733,76.4066,76.2067,76.215,19000.0
2009-08-04 12:00:00,91.5,91.5,91.39,91.45,7700.0,76.2234,76.2234,76.1317,76.1817,7700.0
2009-08-04 12:05:00,91.45,91.5,91.45,91.5,6400.0,76.1817,76.2234,76.1817,76.2234,6400.0
2009-08-04 12:10:00,91.49,91.5,91.4,91.5,8100.0,76.215,76.2234,76.1401,76.2234,8100.0
2009-08-04 12:15:00,91.5,91.59,91.44,91.59,10000.0,76.2234,76.2983,76.1734,76.2983,10000.0
2009-08-04 12:20:00,91.6,91.82,91.49,91.5,25900.0,76.3067,76.4899,76.215,76.2234,25900.0
2009-08-04 12:25:00,91.5,91.65,91.45,91.65,20800.0,76.2234,76.3483,76.1817,76.3483,20800.0
2009-08-04 12:30:00,91.63,91.69,91.49,91.5,14700.0,76.3317,76.3816,76.215,76.2234,14700.0
2009-08-04 12:35:00,91.49,91.5,91.34,91.34,5700.0,76.215,76.2234,76.0901,76.0901,5700.0
2009-08-04 12:40:00,91.39,91.46,91.32,91.32,4900.0,76.1317,76.19,76.0734,76.0734,4900.0
2009-08-04 12:45:00,91.34,91.48,91.34,91.45,7300.0,76.0901,76.2067,76.0901,76.1817,7300.0
2009-08-04 12:50:00,91.48,91.5,91.2,91.25,18600.0,76.2067,76.2234,75.9734,76.0151,18600.0
2009-08-04 12:55:00,91.25,91.25,91.12,91.24,10100.0,76.0151,76.0151,75.9068,76.0068,10100.0
2009-08-04 13:00:00,91.23,91.25,91.09,91.14,16500.0,75.9984,76.0151,75.8818,75.9235,16500.0
2009-08-04 13:05:00,91.15,91.24,90.96,90.98,54300.0,75.9318,76.0068,75.7735,75.7902,54300.0
2009-08-04 13:10:00,91.0,91.11,90.93,91.1,23200.0,75.8068,75.8985,75.7485,75.8901,23200.0
2009-08-04 13:15:00,91.09,91.19,91.08,91.08,5700.0,75.8818,75.9651,75.8735,75.8735,5700.0
2009-08-04 13:20:00,91.07,91.07,90.92,90.99,7700.0,75.8652,75.8652,75.7402,75.7985,7700.0
2009-08-04 13:25:00,90.99,90.99,90.86,90.86,5200.0,75.7985,75.7985,75.6902,75.6902,5200.0
2009-08-04 13:30:00,90.94,90.97,90.72,90.72,11200.0,75.7569,75.7818,75.5736,75.5736,11200.0
2009-08-04 13:35:00,90.7,90.76,90.64,90.75,5900.0,75.5569,75.6069,75.5069,75.5986,5900.0
2009-08-04 13:40:00,90.7,90.72,90.45,90.47,7800.0,75.5569,75.5736,75.3487,75.3653,7800.0
2009-08-04 13:45:00,90.48,90.5,90.37,90.4,4600.0,75.3737,75.3903,75.282,75.307,4600.0
2009-08-04 13:50:00,90.4,90.45,90.28,90.28,5800.0,75.307,75.3487,75.207,75.207,5800.0
2009-08-04 13:55:00,90.32,90.32,89.74,89.99,18100.0,75.2404,75.2404,74.7572,74.9655,18100.0
2009-08-04 14:00:00,89.96,90.1,89.93,90.06,18700.0,74.9405,75.0571,74.9155,75.0238,18700.0
2009-08-04 14:05:00,90.16,90.2,90.0,90.05,11300.0,75.1071,75.1404,74.9738,75.0154,11300.0
2009-08-04 14:10:00,90.04,90.05,89.92,90.05,10100.0,75.0071,75.0154,74.9072,75.0154,10100.0
2009-08-04 14:15:00,90.05,90.05,89.95,90.05,7200.0,75.0154,75.0154,74.9321,75.0154,7200.0
2009-08-04 14:20:00,90.01,90.03,89.97,90.0,8000.0,74.9821,74.9988,74.9488,74.9738,8000.0
2009-08-04 14:25:00,90.0,90.04,89.94,89.99,8400.0,74.9738,75.0071,74.9238,74.9655,8400.0
2009-08-04 14:30:00,90.0,90.0,89.95,90.0,7700.0,74.9738,74.9738,74.9321,74.9738,7700.0
2009-08-04 14:35:00,89.99,90.0,89.92,89.92,9500.0,74.9655,74.9738,74.9072,74.9072,9500.0
2009-08-04 14:40:00,89.93,90.04,89.81,89.83,14700.0,74.9155,75.0071,74.8155,74.8322,14700.0
2009-08-04 14:45:00,89.87,89.98,89.75,89.81,7000.0,74.8655,74.9571,74.7655,74.8155,7000.0
2009-08-04 14:50:00,89.81,89.81,89.56,89.64,6100.0,74.8155,74.8155,74.6073,74.6739,6100.0
2009-08-04 14:55:00,89.68,89.71,89.41,89.47,8800.0,74.7072,74.7322,74.4823,74.5323,8800.0
2009-08-04 15:00:00,89.46,89.5,89.31,89.33,3900.0,74.524,74.5573,74.399,74.4157,3900.0
2009-08-04 15:05:00,89.46,89.57,89.37,89.4,13100.0,74.524,74.6156,74.449,74.474,13100.0
2009-08-04 15:10:00,89.41,89.47,89.28,89.38,7400.0,74.4823,74.5323,74.374,74.4573,7400.0
2009-08-04 15:15:00,89.39,89.4,89.29,89.37,6100.0,74.4656,74.474,74.3823,74.449,6100.0
2009-08-04 15:20:00,89.37,89.5,89.29,89.35,8500.0,74.449,74.5573,74.3823,74.4323,8500.0
2009-08-04 15:25:00,89.34,89.35,89.08,89.3,12600.0,74.424,74.4323,74.2074,74.3907,12600.0
2009-08-04 15:30:00,89.29,89.33,89.02,89.15,8100.0,74.3823,74.4157,74.1574,74.2657,8100.0
2009-08-04 15:35:00,89.15,89.25,88.87,89.0,30700.0,74.2657,74.349,74.0325,74.1408,30700.0
2009-08-04 15:40:00,89.02,89.33,88.99,89.17,9100.0,74.1574,74.4157,74.1324,74.2824,9100.0
2009-08-04 15:45:00,89.17,89.25,89.15,89.21,11200.0,74.2824,74.349,74.2657,74.3157,11200.0
2009-08-04 15:50:00,89.21,89.37,89.2,89.25,24800.0,74.3157,74.449,74.3074,74.349,24800.0
2009-08-04 15:55:00,89.25,89.42,89.24,89.32,22900.0,74.349,74.4906,74.3407,74.4073,22900.0
2009-08-05 09:30:00,89.2,89.32,87.5,87.75,19400.0,74.3074,74.4073,72.8912,73.0995,19400.0
2009-08-05 09:35:00,87.75,88.37,87.69,88.13,30300.0,73.0995,73.6159,73.0495,73.416,30300.0
2009-08-05 09:40:00,88.26,88.26,87.61,88.14,20800.0,73.5243,73.5243,72.9828,73.4243,20800.0
2009-08-05 09:45:00,88.05,88.2,87.36,87.4,10200.0,73.3494,73.4743,72.7746,72.8079,10200.0
2009-08-05 09:50:00,87.45,87.92,87.15,87.92,16200.0,72.8495,73.2411,72.5996,73.2411,16200.0
2009-08-05 09:55:00,87.9,87.95,87.53,87.82,12700.0,73.2244,73.2661,72.9162,73.1578,12700.0
2009-08-05 10:00:00,87.89,87.89,86.95,87.05,20500.0,73.2161,73.2161,72.433,72.5163,20500.0
2009-08-05 10:05:00,87.07,87.49,87.01,87.31,18300.0,72.533,72.8829,72.483,72.7329,18300.0
2009-08-05 10:10:00,87.29,87.49,87.09,87.37,12800.0,72.7163,72.8829,72.5496,72.7829,12800.0
2009-08-05 10:15:00,87.47,87.5,87.0,87.0,19200.0,72.8662,72.8912,72.4747,72.4747,19200.0
2009-08-05 10:20:00,87.05,87.28,86.66,87.24,14300.0,72.5163,72.7079,72.1914,72.6746,14300.0
2009-08-05 10:25:00,87.21,87.21,86.84,87.17,9300.0,72.6496,72.6496,72.3414,72.6163,9300.0
2009-08-05 10:30:00,87.13,87.13,86.76,87.04,33600.0,72.583,72.583,72.2747,72.508,33600.0
2009-08-05 10:35:00,87.03,87.2,86.95,87.2,11500.0,72.4997,72.6413,72.433,72.6413,11500.0
2009-08-05 10:40:00,87.15,87.16,86.99,87.05,24900.0,72.5996,72.608,72.4663,72.5163,24900.0
2009-08-05 10:45:00,86.97,87.14,86.94,87.07,17400.0,72.4497,72.5913,72.4247,72.533,17400.0
2009-08-05 10:50:00,87.07,87.4,87.04,87.4,5700.0,72.533,72.8079,72.508,72.8079,5700.0
2009-08-05 10:55:00,87.4,87.56,87.35,87.49,21000.0,72.8079,72.9412,72.7662,72.8829,21000.0
2009-08-05 11:00:00,87.5,87.56,87.27,87.54,11800.0,72.8912,72.9412,72.6996,72.9245,11800.0
2009-08-05 11:05:00,87.5,87.75,87.47,87.73,8800.0,72.8912,73.0995,72.8662,73.0828,8800.0
2009-08-05 11:10:00,87.74,87.75,87.66,87.75,5500.0,73.0911,73.0995,73.0245,73.0995,5500.0
2009-08-05 11:15:00,87.72,87.75,87.59,87.59,11400.0,73.0745,73.0995,72.9662,72.9662,11400.0
2009-08-05 11:20:00,87.59,87.59,87.33,87.33,7700.0,72.9662,72.9662,72.7496,72.7496,7700.0
2009-08-05 11:25:00,87.36,87.6,87.36,87.6,4600.0,72.7746,72.9745,72.7746,72.9745,4600.0
2009-08-05 11:30:00,87.6,87.64,87.5,87.53,3000.0,72.9745,73.0078,72.8912,72.9162,3000.0
2009-08-05 11:35:00,87.56,87.67,87.43,87.51,3400.0,72.9412,73.0328,72.8329,72.8995,3400.0
2009-08-05 11:40:00,87.53,87.54,87.46,87.48,30100.0,72.9162,72.9245,72.8579,72.8745,30100.0
2009-08-05 11:45:00,87.49,87.5,87.34,87.5,2700.0,72.8829,72.8912,72.7579,72.8912,2700.0
2009-08-05 11:50:00,87.5,87.5,87.38,87.42,1900.0,72.8912,72.8912,72.7912,72.8245,1900.0
2009-08-05 11:55:00,87.43,87.56,87.43,87.45,14600.0,72.8329,72.9412,72.8329,72.8495,14600.0
2009-08-05 12:00:00,87.45,87.45,87.36,87.36,800.0,72.8495,72.8495,72.7746,72.7746,800.0
2009-08-05 12:05:00,87.36,87.36,87.16,87.16,3200.0,72.7746,72.7746,72.608,72.608,3200.0
2009-08-05 12:10:00,87.13,87.43,87.11,87.36,5700.0,72.583,72.8329,72.5663,72.7746,5700.0
2009-08-05 12:15:00,87.42,87.49,87.41,87.49,1900.0,72.8245,72.8829,72.8162,72.8829,1900.0
2009-08-05 12:20:00,87.49,87.6,87.43,87.53,7100.0,72.8829,72.9745,72.8329,72.9162,7100.0
2009-08-05 12:25:00,87.53,87.58,87.48,87.49,3900.0,72.9162,72.9578,72.8745,72.8829,3900.0
2009-08-05 12:30:00,87.56,87.65,87.51,87.59,3200.0,72.9412,73.0161,72.8995,72.9662,3200.0
2009-08-05 12:35:00,87.56,87.57,87.42,87.46,3900.0,72.9412,72.9495,72.8245,72.8579,3900.0
2009-08-05 12:40:00,87.46,87.62,87.43,87.59,3900.0,72.8579,72.9912,72.8329,72.9662,3900.0
2009-08-05 12:45:00,87.6,87.75,87.56,87.75,2100.0,72.9745,73.0995,72.9412,73.0995,2100.0
2009-08-05 12:50:00,87.75,87.88,87.75,87.77,4300.0,73.0995,73.2077,73.0995,73.1161,4300.0
2009-08-05 12:55:00,87.82,87.83,87.73,87.75,2700.0,73.1578,73.1661,73.0828,73.0995,2700.0
2009-08-05 13:00:00,87.76,87.86,87.76,87.79,1500.0,73.1078,73.1911,73.1078,73.1328,1500.0
2009-08-05 13:05:00,87.75,87.75,87.51,87.52,2900.0,73.0995,73.0995,72.8995,72.9079,2900.0
2009-08-05 13:10:00,87.64,87.75,87.63,87.63,3600.0,73.0078,73.0995,72.9995,72.9995,3600.0
2009-08-05 13:15:00,87.62,87.82,87.61,87.72,2600.0,72.9912,73.1578,72.9828,73.0745,2600.0
2009-08-05 13:20:00,87.75,87.78,87.68,87.78,2000.0,73.0995,73.1244,73.0411,73.1244,2000.0
2009-08-05 13:25:00,87.75,88.0,87.75,87.97,12200.0,73.0995,73.3077,73.0995,73.2827,12200.0
2009-08-05 13:30:00,87.98,88.0,87.92,87.92,1800.0,73.2911,73.3077,73.2411,73.2411,1800.0
2009-08-05 13:35:00,87.98,88.0,87.88,87.88,500.0,73.2911,73.3077,73.2077,73.2077,500.0
2009-08-05 13:40:00,87.93,88.0,87.91,87.91,1500.0,73.2494,73.3077,73.2327,73.2327,1500.0
2009-08-05 13:45:00,87.94,87.94,87.77,87.77,2300.0,73.2577,73.2577,73.1161,73.1161,2300.0
2009-08-05 13:50:00,87.78,87.85,87.76,87.85,1200.0,73.1244,73.1828,73.1078,73.1828,1200.0
2009-08-05 13:55:00,87.9,87.99,87.8,87.8,1600.0,73.2244,73.2994,73.1411,73.1411,1600.0
2009-08-05 14:00:00,87.88,87.88,87.71,87.84,2600.0,73.2077,73.2077,73.0661,73.1744,2600.0
2009-08-05 14:05:00,87.93,87.94,87.84,87.94,1300.0,73.2494,73.2577,73.1744,73.2577,1300.0
2009-08-05 14:10:00,87.95,88.0,87.95,88.0,400.0,73.2661,73.3077,73.2661,73.3077,400.0
2009-08-05 14:15:00,88.05,88.05,87.93,87.99,3000.0,73.3494,73.3494,73.2494,73.2994,3000.0
2009-08-05 14:20:00,87.98,88.07,87.9,88.07,1700.0,73.2911,73.366,73.2244,73.366,1700.0
2009-08-05 14:25:00,88.05,88.1,87.95,87.95,5600.0,73.3494,73.391,73.2661,73.2661,5600.0
2009-08-05 14:30:00,87.96,87.98,87.87,87.98,3800.0,73.2744,73.2911,73.1994,73.2911,3800.0
2009-08-05 14:35:00,88.0,88.07,87.99,88.05,2100.0,73.3077,73.366,73.2994,73.3494,2100.0
2009-08-05 14:40:00,88.08,88.38,88.07,88.24,5900.0,73.3744,73.6243,73.366,73.5076,5900.0
2009-08-05 14:45:00,88.26,88.38,88.22,88.38,3200.0,73.5243,73.6243,73.491,73.6243,3200.0
2009-08-05 14:50:00,88.47,88.47,88.24,88.25,4200.0,73.6992,73.6992,73.5076,73.516,4200.0
2009-08-05 14:55:00,88.25,88.25,88.17,88.22,2700.0,73.516,73.516,73.4493,73.491,2700.0
2009-08-05 15:00:00,88.23,88.25,88.14,88.14,4100.0,73.4993,73.516,73.4243,73.4243,4100.0
2009-08-05 15:05:00,88.13,88.13,88.06,88.11,2700.0,73.416,73.416,73.3577,73.3993,2700.0
2009-08-05 15:10:00,88.16,88.19,88.11,88.19,3600.0,73.441,73.466,73.3993,73.466,3600.0
2009-08-05 15:15:00,88.18,88.19,88.05,88.11,2900.0,73.4577,73.466,73.3494,73.3993,2900.0
2009-08-05 15:20:00,88.11,88.22,88.08,88.14,3300.0,73.3993,73.491,73.3744,73.4243,3300.0
2009-08-05 15:25:00,88.17,88.25,88.14,88.22,9000.0,73.4493,73.516,73.4243,73.491,9000.0
2009-08-05 15:30:00,88.2,88.25,87.8,87.95,10900.0,73.4743,73.516,73.1411,73.2661,10900.0
2009-08-05 15:35:00,87.93,88.09,87.84,88.05,8000.0,73.2494,73.3827,73.1744,73.3494,8000.0
2009-08-05 15:40:00,88.08,88.21,87.95,88.1,11200.0,73.3744,73.4827,73.2661,73.391,11200.0
2009-08-05 15:45:00,88.1,88.1,87.82,87.82,12100.0,73.391,73.391,73.1578,73.1578,12100.0
2009-08-05 15:50:00,87.83,88.06,87.83,88.02,9900.0,73.1661,73.3577,73.1661,73.3244,9900.0
2009-08-05 15:55:00,88.07,88.29,87.93,88.1,21500.0,73.366,73.5493,73.2494,73.391,21500.0
2009-08-06 09:30:00,88.58,88.88,88.56,88.56,3100.0,73.7909,74.0408,73.7742,73.7742,3100.0
2009-08-06 09:35:00,88.54,88.58,88.19,88.35,6000.0,73.7576,73.7909,73.466,73.5993,6000.0
2009-08-06 09:40:00,88.46,88.69,88.27,88.27,6500.0,73.6909,73.8825,73.5326,73.5326,6500.0
2009-08-06 09:45:00,88.26,88.47,87.99,88.07,8400.0,73.5243,73.6992,73.2994,73.366,8400.0
2009-08-06 09:50:00,88.1,88.34,87.99,88.1,4800.0,73.391,73.5909,73.2994,73.391,4800.0
2009-08-06 09:55:00,88.1,88.14,87.86,88.03,6300.0,73.391,73.4243,73.1911,73.3327,6300.0
2009-08-06 10:00:00,87.96,88.08,87.92,88.04,7800.0,73.2744,73.3744,73.2411,73.341,7800.0
2009-08-06 10:05:00,88.01,88.07,87.94,88.04,5600.0,73.316,73.366,73.2577,73.341,5600.0
2009-08-06 10:10:00,88.02,88.05,87.97,88.03,3500.0,73.3244,73.3494,73.2827,73.3327,3500.0
2009-08-06 10:15:00,87.97,87.99,87.63,87.9,5200.0,73.2827,73.2994,72.9995,73.2244,5200.0
2009-08-06 10:20:00,87.86,88.24,87.78,88.24,2700.0,73.1911,73.5076,73.1244,73.5076,2700.0
2009-08-06 10:25:00,88.21,88.25,88.05,88.25,3900.0,73.4827,73.516,73.3494,73.516,3900.0
2009-08-06 10:30:00,88.23,88.49,88.19,88.46,3300.0,73.4993,73.7159,73.466,73.6909,3300.0
2009-08-06 10:35:00,88.39,88.4,88.21,88.22,1800.0,73.6326,73.6409,73.4827,73.491,1800.0
2009-08-06 10:40:00,88.22,88.23,88.11,88.19,3500.0,73.491,73.4993,73.3993,73.466,3500.0
2009-08-06 10:45:00,88.2,88.45,88.2,88.45,3000.0,73.4743,73.6826,73.4743,73.6826,3000.0
2009-08-06 10:50:00,88.43,88.43,88.09,88.09,3300.0,73.6659,73.6659,73.3827,73.3827,3300.0
2009-08-06 10:55:00,88.1,88.27,88.1,88.2,2700.0,73.391,73.5326,73.391,73.4743,2700.0
2009-08-06 11:00:00,88.19,88.25,88.19,88.22,5300.0,73.466,73.516,73.466,73.491,5300.0
2009-08-06 11:05:00,88.18,88.25,88.15,88.15,6700.0,73.4577,73.516,73.4327,73.4327,6700.0
2009-08-06 11:10:00,88.16,88.25,88.15,88.25,3800.0,73.441,73.516,73.4327,73.516,3800.0
2009-08-06 11:15:00,88.25,88.3,88.17,88.18,7400.0,73.516,73.5576,73.4493,73.4577,7400.0
2009-08-06 11:20:00,88.19,88.22,88.16,88.16,700.0,73.466,73.491,73.441,73.441,700.0
2009-08-06 11:25:00,88.23,88.33,88.1,88.15,3000.0,73.4993,73.5826,73.391,73.4327,3000.0
2009-08-06 11:30:00,88.14,88.14,87.85,87.85,2400.0,73.4243,73.4243,73.1828,73.1828,2400.0
2009-08-06 11:35:00,87.79,88.05,87.79,88.04,3800.0,73.1328,73.3494,73.1328,73.341,3800.0
2009-08-06 11:40:00,88.05,88.05,87.97,87.99,700.0,73.3494,73.3494,73.2827,73.2994,700.0
2009-08-06 11:45:00,88.0,88.08,88.0,88.08,800.0,73.3077,73.3744,73.3077,73.3744,800.0
2009-08-06 11:50:00,88.05,88.15,88.01,88.08,1100.0,73.3494,73.4327,73.316,73.3744,1100.0
2009-08-06 11:55:00,88.07,88.14,88.06,88.1,1000.0,73.366,73.4243,73.3577,73.391,1000.0
2009-08-06 12:00:00,88.11,88.11,87.87,87.9,2600.0,73.3993,73.3993,73.1994,73.2244,2600.0
2009-08-06 12:05:00,87.85,87.95,87.82,87.86,800.0,73.1828,73.2661,73.1578,73.1911,800.0
2009-08-06 12:10:00,87.86,87.9,87.79,87.85,2100.0,73.1911,73.2244,73.1328,73.1828,2100.0
2009-08-06 12:15:00,87.78,87.86,87.75,87.75,1200.0,73.1244,73.1911,73.0995,73.0995,1200.0
2009-08-06 12:20:00,87.82,87.98,87.82,87.98,600.0,73.1578,73.2911,73.1578,73.2911,600.0
2009-08-06 12:25:00,87.97,88.01,87.79,87.79,2900.0,73.2827,73.316,73.1328,73.1328,2900.0
2009-08-06 12:30:00,87.82,87.87,87.8,87.87,800.0,73.1578,73.1994,73.1411,73.1994,800.0
2009-08-06 12:35:00,87.88,87.91,87.83,87.88,500.0,73.2077,73.2327,73.1661,73.2077,500.0
2009-08-06 12:40:00,87.91,88.1,87.91,88.1,1200.0,73.2327,73.391,73.2327,73.391,1200.0
2009-08-06 12:45:00,88.13,88.25,88.12,88.25,3300.0,73.416,73.516,73.4077,73.516,3300.0
2009-08-06 12:50:00,88.25,88.25,88.15,88.22,2700.0,73.516,73.516,73.4327,73.491,2700.0
2009-08-06 12:55:00,88.21,88.21,88.11,88.11,800.0,73.4827,73.4827,73.3993,73.3993,800.0
2009-08-06 13:00:00,88.11,88.13,87.95,87.95,2100.0,73.3993,73.416,73.2661,73.2661,2100.0
2009-08-06 13:05:00,88.0,88.12,88.0,88.1,1000.0,73.3077,73.4077,73.3077,73.391,1000.0
2009-08-06 13:10:00,88.09,88.09,87.98,88.03,900.0,73.3827,73.3827,73.2911,73.3327,900.0
2009-08-06 13:15:00,88.08,88.1,88.02,88.02,1000.0,73.3744,73.391,73.3244,73.3244,1000.0
2009-08-06 13:20:00,88.03,88.25,88.03,88.23,1100.0,73.3327,73.516,73.3327,73.4993,1100.0
2009-08-06 13:25:00,88.23,88.23,88.1,88.1,1100.0,73.4993,73.4993,73.391,73.391,1100.0
2009-08-06 13:30:00,88.17,88.43,88.17,88.22,2600.0,73.4493,73.6659,73.4493,73.491,2600.0
2009-08-06 13:35:00,88.19,88.2,88.12,88.12,800.0,73.466,73.4743,73.4077,73.4077,800.0
2009-08-06 13:40:00,88.05,88.08,87.85,87.85,700.0,73.3494,73.3744,73.1828,73.1828,700.0
2009-08-06 13:45:00,87.77,87.89,87.73,87.83,3800.0,73.1161,73.2161,73.0828,73.1661,3800.0
2009-08-06 13:50:00,87.8,87.81,87.78,87.81,1000.0,73.1411,73.1494,73.1244,73.1494,1000.0
2009-08-06 13:55:00,87.83,87.92,87.76,87.76,2800.0,73.1661,73.2411,73.1078,73.1078,2800.0
2009-08-06 14:00:00,87.75,87.75,87.44,87.44,2400.0,73.0995,73.0995,72.8412,72.8412,2400.0
2009-08-06 14:05:00,87.39,87.43,87.2,87.3,5800.0,72.7996,72.8329,72.6413,72.7246,5800.0
2009-08-06 14:10:00,87.25,87.25,87.01,87.14,9400.0,72.6829,72.6829,72.483,72.5913,9400.0
2009-08-06 14:15:00,87.2,87.2,87.12,87.12,700.0,72.6413,72.6413,72.5746,72.5746,700.0
2009-08-06 14:20:00,87.1,87.1,87.02,87.05,2900.0,72.558,72.558,72.4913,72.5163,2900.0
2009-08-06 14:25:00,87.13,87.31,87.13,87.31,2100.0,72.583,72.7329,72.583,72.7329,2100.0
2009-08-06 14:30:00,87.23,87.23,87.13,87.18,1300.0,72.6663,72.6663,72.583,72.6246,1300.0
2009-08-06 14:35:00,87.21,87.21,87.17,87.17,400.0,72.6496,72.6496,72.6163,72.6163,400.0
2009-08-06 14:40:00,87.18,87.18,87.1,87.11,2000.0,72.6246,72.6246,72.558,72.5663,2000.0
2009-08-06 14:45:00,87.02,87.07,86.93,86.93,8600.0,72.4913,72.533,72.4164,72.4164,8600.0
2009-08-06 14:50:00,86.92,86.96,86.88,86.93,4600.0,72.408,72.4413,72.3747,72.4164,4600.0
2009-08-06 14:55:00,87.01,87.25,87.01,87.21,5900.0,72.483,72.6829,72.483,72.6496,5900.0
2009-08-06 15:00:00,87.11,87.4,87.11,87.4,8500.0,72.5663,72.8079,72.5663,72.8079,8500.0
2009-08-06 15:05:00,87.45,87.55,87.41,87.45,10400.0,72.8495,72.9328,72.8162,72.8495,10400.0
2009-08-06 15:10:00,87.47,87.51,87.41,87.5,4900.0,72.8662,72.8995,72.8162,72.8912,4900.0
2009-08-06 15:15:00,87.5,87.69,87.5,87.69,3200.0,72.8912,73.0495,72.8912,73.0495,3200.0
2009-08-06 15:20:00,87.66,87.82,87.61,87.82,4100.0,73.0245,73.1578,72.9828,73.1578,4100.0
2009-08-06 15:25:00,87.78,87.79,87.55,87.56,5600.0,73.1244,73.1328,72.9328,72.9412,5600.0
2009-08-06 15:30:00,87.61,87.67,87.31,87.44,8900.0,72.9828,73.0328,72.7329,72.8412,8900.0
2009-08-06 15:35:00,87.44,87.61,87.34,87.61,4900.0,72.8412,72.9828,72.7579,72.9828,4900.0
2009-08-06 15:40:00,87.55,87.6,87.32,87.5,7100.0,72.9328,72.9745,72.7412,72.8912,7100.0
2009-08-06 15:45:00,87.52,87.59,87.36,87.42,6900.0,72.9079,72.9662,72.7746,72.8245,6900.0
2009-08-06 15:50:00,87.44,87.52,87.21,87.23,13300.0,72.8412,72.9079,72.6496,72.6663,13300.0
2009-08-06 15:55:00,87.24,87.37,87.21,87.35,12600.0,72.6746,72.7829,72.6496,72.7662,12600.0
2009-08-07 09:30:00,88.26,89.11,88.26,89.11,2700.0,73.5243,74.2324,73.5243,74.2324,2700.0
2009-08-07 09:35:00,88.89,88.89,88.27,88.27,3800.0,74.0491,74.0491,73.5326,73.5326,3800.0
2009-08-07 09:40:00,88.3,88.35,88.24,88.3,2000.0,73.5576,73.5993,73.5076,73.5576,2000.0
2009-08-07 09:45:00,88.23,88.3,88.23,88.25,3500.0,73.4993,73.5576,73.4993,73.516,3500.0
2009-08-07 09:50:00,88.25,88.3,88.01,88.22,7400.0,73.516,73.5576,73.316,73.491,7400.0
2009-08-07 09:55:00,88.25,88.25,87.93,88.0,11600.0,73.516,73.516,73.2494,73.3077,11600.0
2009-08-07 10:00:00,88.0,88.0,87.52,87.82,3000.0,73.3077,73.3077,72.9079,73.1578,3000.0
2009-08-07 10:05:00,87.75,87.83,87.64,87.75,3800.0,73.0995,73.1661,73.0078,73.0995,3800.0
2009-08-07 10:10:00,87.7,87.99,87.69,87.76,6200.0,73.0578,73.2994,73.0495,73.1078,6200.0
2009-08-07 10:15:00,87.91,88.13,87.79,88.08,10400.0,73.2327,73.416,73.1328,73.3744,10400.0
2009-08-07 10:20:00,88.13,88.2,88.05,88.12,10200.0,73.416,73.4743,73.3494,73.4077,10200.0
2009-08-07 10:25:00,88.2,88.2,87.97,88.15,1600.0,73.4743,73.4743,73.2827,73.4327,1600.0
2009-08-07 10:30:00,88.11,88.27,88.09,88.27,4400.0,73.3993,73.5326,73.3827,73.5326,4400.0
2009-08-07 10:35:00,88.26,89.05,88.26,88.99,6100.0,73.5243,74.1824,73.5243,74.1324,6100.0
2009-08-07 10:40:00,88.99,88.99,88.9,88.9,5100.0,74.1324,74.1324,74.0574,74.0574,5100.0
2009-08-07 10:45:00,88.98,89.0,88.93,88.94,10600.0,74.1241,74.1408,74.0824,74.0908,10600.0
2009-08-07 10:50:00,88.94,89.01,88.94,89.0,2500.0,74.0908,74.1491,74.0908,74.1408,2500.0
2009-08-07 10:55:00,89.01,89.23,89.0,89.23,7400.0,74.1491,74.3324,74.1408,74.3324,7400.0
2009-08-07 11:00:00,89.17,89.25,89.17,89.25,7000.0,74.2824,74.349,74.2824,74.349,7000.0
2009-08-07 11:05:00,89.25,89.26,89.16,89.21,8200.0,74.349,74.3573,74.274,74.3157,8200.0
2009-08-07 11:10:00,89.2,89.22,89.2,89.22,1500.0,74.3074,74.324,74.3074,74.324,1500.0
2009-08-07 11:15:00,89.2,89.25,89.15,89.25,2600.0,74.3074,74.349,74.2657,74.349,2600.0
2009-08-07 11:20:00,89.22,89.26,89.21,89.26,2900.0,74.324,74.3573,74.3157,74.3573,2900.0
2009-08-07 11:25:00,89.25,89.26,89.23,89.26,1600.0,74.349,74.3573,74.3324,74.3573,1600.0
2009-08-07 11:30:00,89.23,89.26,89.21,89.22,2100.0,74.3324,74.3573,74.3157,74.324,2100.0
2009-08-07 11:35:00,89.2,89.26,89.2,89.23,4800.0,74.3074,74.3573,74.3074,74.3324,4800.0
2009-08-07 11:40:00,89.24,89.27,89.2,89.25,8800.0,74.3407,74.3657,74.3074,74.349,8800.0
2009-08-07 11:45:00,89.24,89.25,89.19,89.25,10800.0,74.3407,74.349,74.299,74.349,10800.0
2009-08-07 11:50:00,89.25,89.25,89.22,89.23,5000.0,74.349,74.349,74.324,74.3324,5000.0
2009-08-07 11:55:00,89.22,89.25,89.22,89.25,7500.0,74.324,74.349,74.324,74.349,7500.0
2009-08-07 12:00:00,89.25,89.25,89.24,89.25,3500.0,74.349,74.349,74.3407,74.349,3500.0
2009-08-07 12:05:00,89.25,89.25,89.2,89.2,5100.0,74.349,74.349,74.3074,74.3074,5100.0
2009-08-07 12:10:00,89.2,89.25,89.2,89.23,2400.0,74.3074,74.349,74.3074,74.3324,2400.0
2009-08-07 12:15:00,89.25,89.25,89.09,89.09,1100.0,74.349,74.349,74.2157,74.2157,1100.0
2009-08-07 12:20:00,89.1,89.19,89.1,89.18,500.0,74.2241,74.299,74.2241,74.2907,500.0
2009-08-07 12:25:00,89.21,89.3,89.19,89.3,3900.0,74.3157,74.3907,74.299,74.3907,3900.0
2009-08-07 12:30:00,89.3,89.46,89.3,89.45,4400.0,74.3907,74.524,74.3907,74.5156,4400.0
2009-08-07 12:35:00,89.45,89.46,89.42,89.42,10800.0,74.5156,74.524,74.4906,74.4906,10800.0
2009-08-07 12:40:00,89.37,89.44,89.35,89.35,5800.0,74.449,74.5073,74.4323,74.4323,5800.0
2009-08-07 12:45:00,89.35,89.4,89.35,89.4,2100.0,74.4323,74.474,74.4323,74.474,2100.0
2009-08-07 12:50:00,89.45,89.45,89.45,89.45,4900.0,74.5156,74.5156,74.5156,74.5156,4900.0
2009-08-07 12:55:00,89.45,89.45,89.4,89.45,3200.0,74.5156,74.5156,74.474,74.5156,3200.0
2009-08-07 13:00:00,89.45,89.46,89.38,89.45,5800.0,74.5156,74.524,74.4573,74.5156,5800.0
2009-08-07 13:05:00,89.45,89.45,89.39,89.45,4600.0,74.5156,74.5156,74.4656,74.5156,4600.0
2009-08-07 13:10:00,89.43,89.45,89.36,89.4,2000.0,74.499,74.5156,74.4406,74.474,2000.0
2009-08-07 13:15:00,89.44,89.45,89.37,89.44,2500.0,74.5073,74.5156,74.449,74.5073,2500.0
2009-08-07 13:20:00,89.45,89.45,89.39,89.39,1300.0,74.5156,74.5156,74.4656,74.4656,1300.0
2009-08-07 13:25:00,89.45,89.49,89.42,89.45,6900.0,74.5156,74.5489,74.4906,74.5156,6900.0
2009-08-07 13:30:00,89.45,89.45,89.38,89.39,6900.0,74.5156,74.5156,74.4573,74.4656,6900.0
2009-08-07 13:35:00,89.45,89.45,89.42,89.42,6000.0,74.5156,74.5156,74.4906,74.4906,6000.0
2009-08-07 13:40:00,89.45,89.52,89.44,89.48,9800.0,74.5156,74.5739,74.5073,74.5406,9800.0
2009-08-07 13:45:00,89.47,89.5,89.47,89.48,3400.0,74.5323,74.5573,74.5323,74.5406,3400.0
2009-08-07 13:50:00,89.48,89.5,89.36,89.36,5800.0,74.5406,74.5573,74.4406,74.4406,5800.0
2009-08-07 13:55:00,89.41,89.45,89.34,89.34,1200.0,74.4823,74.5156,74.424,74.424,1200.0
2009-08-07 14:00:00,89.35,89.35,89.24,89.26,11900.0,74.4323,74.4323,74.3407,74.3573,11900.0
2009-08-07 14:05:00,89.26,89.26,89.17,89.21,2400.0,74.3573,74.3573,74.2824,74.3157,2400.0
2009-08-07 14:10:00,89.22,89.25,89.17,89.17,4900.0,74.324,74.349,74.2824,74.2824,4900.0
2009-08-07 14:15:00,89.2,89.23,89.17,89.22,1700.0,74.3074,74.3324,74.2824,74.324,1700.0
2009-08-07 14:20:00,89.2,89.25,89.17,89.22,3000.0,74.3074,74.349,74.2824,74.324,3000.0
2009-08-07 14:25:00,89.2,89.2,89.09,89.18,1000.0,74.3074,74.3074,74.2157,74.2907,1000.0
2009-08-07 14:30:00,89.24,89.25,89.16,89.16,4100.0,74.3407,74.349,74.274,74.274,4100.0
2009-08-07 14:35:00,89.19,89.23,89.15,89.16,3100.0,74.299,74.3324,74.2657,74.274,3100.0
2009-08-07 14:40:00,89.15,89.22,89.14,89.2,1700.0,74.2657,74.324,74.2574,74.3074,1700.0
2009-08-07 14:45:00,89.19,89.25,89.19,89.24,3400.0,74.299,74.349,74.299,74.3407,3400.0
2009-08-07 14:50:00,89.24,89.25,89.24,89.25,4300.0,74.3407,74.349,74.3407,74.349,4300.0
2009-08-07 14:55:00,89.24,89.26,89.21,89.22,2800.0,74.3407,74.3573,74.3157,74.324,2800.0
2009-08-07 15:00:00,89.22,89.22,88.96,89.04,4100.0,74.324,74.324,74.1074,74.1741,4100.0
2009-08-07 15:05:00,89.04,89.05,88.74,88.81,6600.0,74.1741,74.1824,73.9242,73.9825,6600.0
2009-08-07 15:10:00,88.82,88.89,88.82,88.87,1000.0,73.9908,74.0491,73.9908,74.0325,1000.0
2009-08-07 15:15:00,88.85,88.94,88.85,88.91,1800.0,74.0158,74.0908,74.0158,74.0658,1800.0
2009-08-07 15:20:00,88.9,88.9,88.64,88.74,8400.0,74.0574,74.0574,73.8409,73.9242,8400.0
2009-08-07 15:25:00,88.75,88.75,88.72,88.75,5700.0,73.9325,73.9325,73.9075,73.9325,5700.0
2009-08-07 15:30:00,88.75,88.78,88.69,88.76,6600.0,73.9325,73.9575,73.8825,73.9408,6600.0
2009-08-07 15:35:00,88.78,88.88,88.73,88.74,7500.0,73.9575,74.0408,73.9158,73.9242,7500.0
2009-08-07 15:40:00,88.75,88.9,88.74,88.88,7300.0,73.9325,74.0574,73.9242,74.0408,7300.0
2009-08-07 15:45:00,88.87,88.9,88.85,88.9,7400.0,74.0325,74.0574,74.0158,74.0574,7400.0
2009-08-07 15:50:00,88.89,88.9,88.88,88.89,8700.0,74.0491,74.0574,74.0408,74.0491,8700.0
2009-08-07 15:55:00,88.9,88.9,88.72,88.79,13700.0,74.0574,74.0574,73.9075,73.9658,13700.0
2009-08-10 09:30:00,88.71,89.06,87.92,87.92,5400.0,73.8992,74.1907,73.2411,73.2411,5400.0
2009-08-10 09:35:00,88.0,88.08,87.66,87.66,3800.0,73.3077,73.3744,73.0245,73.0245,3800.0
2009-08-10 09:40:00,87.72,87.75,87.54,87.64,1600.0,73.0745,73.0995,72.9245,73.0078,1600.0
2009-08-10 09:45:00,87.52,87.52,87.23,87.36,3100.0,72.9079,72.9079,72.6663,72.7746,3100.0
2009-08-10 09:50:00,87.38,87.43,87.38,87.43,600.0,72.7912,72.8329,72.7912,72.8329,600.0
2009-08-10 09:55:00,87.4,87.5,87.4,87.5,3900.0,72.8079,72.8912,72.8079,72.8912,3900.0
2009-08-10 10:00:00,87.5,87.5,87.36,87.43,13200.0,72.8912,72.8912,72.7746,72.8329,13200.0
2009-08-10 10:05:00,87.45,87.52,87.39,87.5,6200.0,72.8495,72.9079,72.7996,72.8912,6200.0
2009-08-10 10:10:00,87.5,87.75,87.5,87.61,4900.0,72.8912,73.0995,72.8912,72.9828,4900.0
2009-08-10 10:15:00,87.56,87.6,87.54,87.6,1800.0,72.9412,72.9745,72.9245,72.9745,1800.0
2009-08-10 10:20:00,87.58,87.58,87.46,87.5,7900.0,72.9578,72.9578,72.8579,72.8912,7900.0
2009-08-10 10:25:00,87.37,87.5,87.37,87.5,1700.0,72.7829,72.8912,72.7829,72.8912,1700.0
2009-08-10 10:30:00,87.5,87.61,87.46,87.54,7500.0,72.8912,72.9828,72.8579,72.9245,7500.0
2009-08-10 10:35:00,87.5,87.77,87.5,87.77,3700.0,72.8912,73.1161,72.8912,73.1161,3700.0
2009-08-10 10:40:00,87.83,88.0,87.83,87.99,4800.0,73.1661,73.3077,73.1661,73.2994,4800.0
2009-08-10 10:45:00,87.99,88.0,87.9,87.9,3600.0,73.2994,73.3077,73.2244,73.2244,3600.0
2009-08-10 10:50:00,87.92,88.0,87.92,88.0,400.0,73.2411,73.3077,73.2411,73.3077,400.0
2009-08-10 10:55:00,87.97,87.98,87.94,87.98,500.0,73.2827,73.2911,73.2577,73.2911,500.0
2009-08-10 11:00:00,87.99,87.99,87.99,87.99,300.0,73.2994,73.2994,73.2994,73.2994,300.0
2009-08-10 11:05:00,87.99,88.0,87.81,87.86,2200.0,73.2994,73.3077,73.1494,73.1911,2200.0
2009-08-10 11:10:00,87.9,87.94,87.67,87.68,7900.0,73.2244,73.2577,73.0328,73.0411,7900.0
2009-08-10 11:15:00,87.64,87.7,87.48,87.5,9100.0,73.0078,73.0578,72.8745,72.8912,9100.0
2009-08-10 11:20:00,87.5,87.5,87.42,87.42,1900.0,72.8912,72.8912,72.8245,72.8245,1900.0
2009-08-10 11:25:00,87.45,87.5,87.41,87.45,2200.0,72.8495,72.8912,72.8162,72.8495,2200.0
2009-08-10 11:30:00,87.46,87.5,87.45,87.45,1100.0,72.8579,72.8912,72.8495,72.8495,1100.0
2009-08-10 11:35:00,87.48,87.5,87.48,87.5,3500.0,72.8745,72.8912,72.8745,72.8912,3500.0
2009-08-10 11:40:00,87.49,87.5,87.42,87.5,1700.0,72.8829,72.8912,72.8245,72.8912,1700.0
2009-08-10 11:45:00,87.43,87.49,87.43,87.43,800.0,72.8329,72.8829,72.8329,72.8329,800.0
2009-08-10 11:50:00,87.47,87.51,87.35,87.39,3300.0,72.8662,72.8995,72.7662,72.7996,3300.0
2009-08-10 11:55:00,87.31,87.31,87.23,87.25,1900.0,72.7329,72.7329,72.6663,72.6829,1900.0
2009-08-10 12:00:00,87.23,87.25,87.2,87.22,3000.0,72.6663,72.6829,72.6413,72.6579,3000.0
2009-08-10 12:05:00,87.22,87.25,87.19,87.21,2300.0,72.6579,72.6829,72.6329,72.6496,2300.0
2009-08-10 12:10:00,87.2,87.2,87.09,87.09,1100.0,72.6413,72.6413,72.5496,72.5496,1100.0
2009-08-10 12:15:00,87.08,87.09,87.05,87.07,900.0,72.5413,72.5496,72.5163,72.533,900.0
2009-08-10 12:20:00,87.04,87.05,87.0,87.05,400.0,72.508,72.5163,72.4747,72.5163,400.0
2009-08-10 12:25:00,87.01,87.03,86.8,86.8,700.0,72.483,72.4997,72.3081,72.3081,700.0
2009-08-10 12:30:00,86.8,86.8,86.72,86.74,1500.0,72.3081,72.3081,72.2414,72.2581,1500.0
2009-08-10 12:35:00,86.75,86.75,86.74,86.74,1500.0,72.2664,72.2664,72.2581,72.2581,1500.0
2009-08-10 12:40:00,86.75,86.81,86.69,86.72,2400.0,72.2664,72.3164,72.2164,72.2414,2400.0
2009-08-10 12:45:00,86.71,86.72,86.62,86.67,2500.0,72.2331,72.2414,72.1581,72.1998,2500.0
2009-08-10 12:50:00,86.68,86.81,86.68,86.79,1600.0,72.2081,72.3164,72.2081,72.2997,1600.0
2009-08-10 12:55:00,86.81,86.84,86.8,86.8,700.0,72.3164,72.3414,72.3081,72.3081,700.0
2009-08-10 13:00:00,86.85,86.85,86.69,86.69,1600.0,72.3497,72.3497,72.2164,72.2164,1600.0
2009-08-10 13:05:00,86.65,86.67,86.51,86.52,5500.0,72.1831,72.1998,72.0665,72.0748,5500.0
2009-08-10 13:10:00,86.48,86.58,86.48,86.55,2200.0,72.0415,72.1248,72.0415,72.0998,2200.0
2009-08-10 13:15:00,86.51,86.51,86.47,86.49,900.0,72.0665,72.0665,72.0332,72.0498,900.0
2009-08-10 13:20:00,86.47,86.5,86.44,86.44,2600.0,72.0332,72.0581,72.0082,72.0082,2600.0
2009-08-10 13:25:00,86.47,86.47,86.4,86.41,500.0,72.0332,72.0332,71.9748,71.9832,500.0
2009-08-10 13:30:00,86.39,86.67,86.39,86.67,1900.0,71.9665,72.1998,71.9665,72.1998,1900.0
2009-08-10 13:35:00,86.7,86.74,86.7,86.74,1400.0,72.2248,72.2581,72.2248,72.2581,1400.0
2009-08-10 13:40:00,86.75,86.75,86.69,86.75,700.0,72.2664,72.2664,72.2164,72.2664,700.0
2009-08-10 13:45:00,86.82,86.82,86.77,86.77,1400.0,72.3247,72.3247,72.2831,72.2831,1400.0
2009-08-10 13:50:00,86.69,86.69,86.63,86.63,700.0,72.2164,72.2164,72.1664,72.1664,700.0
2009-08-10 13:55:00,86.63,86.65,86.63,86.65,1400.0,72.1664,72.1831,72.1664,72.1831,1400.0
2009-08-10 14:00:00,86.61,86.63,86.47,86.47,700.0,72.1498,72.1664,72.0332,72.0332,700.0
2009-08-10 14:05:00,86.5,86.55,86.5,86.55,1200.0,72.0581,72.0998,72.0581,72.0998,1200.0
2009-08-10 14:10:00,86.56,86.6,86.45,86.45,1000.0,72.1081,72.1415,72.0165,72.0165,1000.0
2009-08-10 14:15:00,86.32,86.33,86.19,86.19,3300.0,71.9082,71.9165,71.7999,71.7999,3300.0
2009-08-10 14:20:00,86.16,86.19,86.14,86.19,2800.0,71.7749,71.7999,71.7583,71.7999,2800.0
2009-08-10 14:25:00,86.22,86.23,86.22,86.23,300.0,71.8249,71.8332,71.8249,71.8332,300.0
2009-08-10 14:30:00,86.25,86.27,86.24,86.27,900.0,71.8499,71.8665,71.8416,71.8665,900.0
2009-08-10 14:35:00,86.26,86.33,86.26,86.33,600.0,71.8582,71.9165,71.8582,71.9165,600.0
2009-08-10 14:40:00,86.29,86.4,86.29,86.37,1900.0,71.8832,71.9748,71.8832,71.9499,1900.0
2009-08-10 14:45:00,86.39,86.45,86.39,86.42,1400.0,71.9665,72.0165,71.9665,71.9915,1400.0
2009-08-10 14:50:00,86.39,86.41,86.25,86.31,2200.0,71.9665,71.9832,71.8499,71.8999,2200.0
2009-08-10 14:55:00,86.31,86.56,86.3,86.55,1400.0,71.8999,72.1081,71.8915,72.0998,1400.0
2009-08-10 15:00:00,86.54,86.76,86.54,86.66,2800.0,72.0915,72.2747,72.0915,72.1914,2800.0
2009-08-10 15:05:00,86.72,86.72,86.61,86.61,2600.0,72.2414,72.2414,72.1498,72.1498,2600.0
2009-08-10 15:10:00,86.59,86.59,86.5,86.57,1100.0,72.1331,72.1331,72.0581,72.1165,1100.0
2009-08-10 15:15:00,86.55,86.63,86.54,86.63,3500.0,72.0998,72.1664,72.0915,72.1664,3500.0
2009-08-10 15:20:00,86.59,86.8,86.59,86.8,4000.0,72.1331,72.3081,72.1331,72.3081,4000.0
2009-08-10 15:25:00,86.88,86.98,86.88,86.9,5300.0,72.3747,72.458,72.3747,72.3914,5300.0
2009-08-10 15:30:00,86.84,86.94,86.69,86.72,6200.0,72.3414,72.4247,72.2164,72.2414,6200.0
2009-08-10 15:35:00,86.82,86.82,86.66,86.77,3400.0,72.3247,72.3247,72.1914,72.2831,3400.0
2009-08-10 15:40:00,86.78,86.84,86.71,86.73,2400.0,72.2914,72.3414,72.2331,72.2497,2400.0
2009-08-10 15:45:00,86.76,86.82,86.74,86.82,5700.0,72.2747,72.3247,72.2581,72.3247,5700.0
2009-08-10 15:50:00,86.83,86.83,86.62,86.68,5900.0,72.3331,72.3331,72.1581,72.2081,5900.0
2009-08-10 15:55:00,86.69,86.79,86.63,86.74,10800.0,72.2164,72.2997,72.1664,72.2581,10800.0
2009-08-11 09:30:00,86.71,87.25,86.64,87.08,4300.0,72.2331,72.6829,72.1748,72.5413,4300.0
2009-08-11 09:35:00,87.06,87.14,86.62,86.62,2000.0,72.5247,72.5913,72.1581,72.1581,2000.0
2009-08-11 09:40:00,86.47,86.48,86.22,86.26,2100.0,72.0332,72.0415,71.8249,71.8582,2100.0
2009-08-11 09:45:00,86.24,86.25,85.78,85.78,1900.0,71.8416,71.8499,71.4584,71.4584,1900.0
2009-08-11 09:50:00,85.8,86.07,85.8,85.98,2200.0,71.475,71.6999,71.475,71.625,2200.0
2009-08-11 09:55:00,85.94,86.09,85.94,85.99,1000.0,71.5916,71.7166,71.5916,71.6333,1000.0
2009-08-11 10:00:00,86.0,86.0,85.6,85.65,2200.0,71.6416,71.6416,71.3084,71.3501,2200.0
2009-08-11 10:05:00,85.66,85.83,85.5,85.81,5100.0,71.3584,71.5,71.2251,71.4833,5100.0
2009-08-11 10:10:00,85.8,85.89,85.8,85.89,300.0,71.475,71.55,71.475,71.55,300.0
2009-08-11 10:15:00,85.93,85.93,85.83,85.83,300.0,71.5833,71.5833,71.5,71.5,300.0
2009-08-11 10:20:00,85.83,85.93,85.73,85.93,1300.0,71.5,71.5833,71.4167,71.5833,1300.0
2009-08-11 10:25:00,85.93,85.93,85.57,85.57,1600.0,71.5833,71.5833,71.2834,71.2834,1600.0
2009-08-11 10:30:00,85.67,85.83,85.66,85.79,900.0,71.3667,71.5,71.3584,71.4667,900.0
2009-08-11 10:35:00,85.93,85.93,85.73,85.73,1100.0,71.5833,71.5833,71.4167,71.4167,1100.0
2009-08-11 10:40:00,85.77,85.9,85.77,85.86,2800.0,71.45,71.5583,71.45,71.525,2800.0
2009-08-11 10:45:00,85.91,85.91,85.85,85.9,600.0,71.5667,71.5667,71.5167,71.5583,600.0
2009-08-11 10:50:00,85.9,85.96,85.87,85.96,900.0,71.5583,71.6083,71.5333,71.6083,900.0
2009-08-11 10:55:00,85.94,86.04,85.94,86.04,400.0,71.5916,71.6749,71.5916,71.6749,400.0
2009-08-11 11:00:00,86.03,86.07,85.98,86.05,1100.0,71.6666,71.6999,71.625,71.6833,1100.0
2009-08-11 11:05:00,86.03,86.05,85.98,85.98,1300.0,71.6666,71.6833,71.625,71.625,1300.0
2009-08-11 11:10:00,86.0,86.02,85.93,85.93,3300.0,71.6416,71.6583,71.5833,71.5833,3300.0
2009-08-11 11:15:00,85.91,85.93,85.78,85.9,2000.0,71.5667,71.5833,71.4584,71.5583,2000.0
2009-08-11 11:20:00,85.9,85.92,85.87,85.87,400.0,71.5583,71.575,71.5333,71.5333,400.0
2009-08-11 11:25:00,85.83,85.93,85.83,85.9,1900.0,71.5,71.5833,71.5,71.5583,1900.0
2009-08-11 11:30:00,85.91,85.95,85.91,85.95,200.0,71.5667,71.6,71.5667,71.6,200.0
2009-08-11 11:35:00,85.93,85.93,85.83,85.89,1500.0,71.5833,71.5833,71.5,71.55,1500.0
2009-08-11 11:40:00,85.93,86.07,85.93,86.07,600.0,71.5833,71.6999,71.5833,71.6999,600.0
2009-08-11 11:45:00,85.98,85.98,85.78,85.88,2000.0,71.625,71.625,71.4584,71.5417,2000.0
2009-08-11 11:50:00,85.87,85.87,85.82,85.82,300.0,71.5333,71.5333,71.4917,71.4917,300.0
2009-08-11 11:55:00,85.82,85.89,85.82,85.89,600.0,71.4917,71.55,71.4917,71.55,600.0
2009-08-11 12:00:00,85.92,86.02,85.92,86.02,600.0,71.575,71.6583,71.575,71.6583,600.0
2009-08-11 12:05:00,86.07,86.08,86.05,86.08,600.0,71.6999,71.7083,71.6833,71.7083,600.0
2009-08-11 12:10:00,86.11,86.12,86.1,86.12,300.0,71.7333,71.7416,71.7249,71.7416,300.0
2009-08-11 12:15:00,86.12,86.25,86.07,86.25,1500.0,71.7416,71.8499,71.6999,71.8499,1500.0
2009-08-11 12:20:00,86.19,86.26,86.13,86.26,1400.0,71.7999,71.8582,71.7499,71.8582,1400.0
2009-08-11 12:25:00,86.27,86.27,86.27,86.27,200.0,71.8665,71.8665,71.8665,71.8665,200.0
2009-08-11 12:30:00,86.28,86.34,86.28,86.34,300.0,71.8749,71.9249,71.8749,71.9249,300.0
2009-08-11 12:35:00,86.35,86.35,86.32,86.33,700.0,71.9332,71.9332,71.9082,71.9165,700.0
2009-08-11 12:40:00,86.41,86.41,86.25,86.25,900.0,71.9832,71.9832,71.8499,71.8499,900.0
2009-08-11 12:45:00,86.22,86.22,86.22,86.22,300.0,71.8249,71.8249,71.8249,71.8249,300.0
2009-08-11 12:50:00,86.12,86.14,86.01,86.11,1300.0,71.7416,71.7583,71.65,71.7333,1300.0
2009-08-11 12:55:00,86.06,86.06,86.04,86.04,400.0,71.6916,71.6916,71.6749,71.6749,400.0
2009-08-11 13:00:00,85.98,86.05,85.93,85.97,2000.0,71.625,71.6833,71.5833,71.6166,2000.0
2009-08-11 13:05:00,86.01,86.04,85.9,85.9,1700.0,71.65,71.6749,71.5583,71.5583,1700.0
2009-08-11 13:10:00,85.88,85.91,85.86,85.86,1600.0,71.5417,71.5667,71.525,71.525,1600.0
2009-08-11 13:15:00,85.86,85.95,85.8,85.89,900.0,71.525,71.6,71.475,71.55,900.0
2009-08-11 13:20:00,85.9,85.95,85.9,85.94,300.0,71.5583,71.6,71.5583,71.5916,300.0
2009-08-11 13:25:00,85.95,85.95,85.8,85.8,1600.0,71.6,71.6,71.475,71.475,1600.0
2009-08-11 13:30:00,85.79,85.94,85.79,85.88,1600.0,71.4667,71.5916,71.4667,71.5417,1600.0
2009-08-11 13:35:00,85.93,85.93,85.76,85.84,2400.0,71.5833,71.5833,71.4417,71.5083,2400.0
2009-08-11 13:40:00,85.77,85.77,85.77,85.77,200.0,71.45,71.45,71.45,71.45,200.0
2009-08-11 13:45:00,85.84,85.88,85.79,85.88,800.0,71.5083,71.5417,71.4667,71.5417,800.0
2009-08-11 13:50:00,85.87,86.05,85.86,86.05,3800.0,71.5333,71.6833,71.525,71.6833,3800.0
2009-08-11 13:55:00,86.06,86.06,86.0,86.0,600.0,71.6916,71.6916,71.6416,71.6416,600.0
2009-08-11 14:00:00,86.0,86.22,86.0,86.21,3800.0,71.6416,71.8249,71.6416,71.8166,3800.0
2009-08-11 14:05:00,86.22,86.42,86.22,86.29,2300.0,71.8249,71.9915,71.8249,71.8832,2300.0
2009-08-11 14:10:00,86.41,86.49,86.39,86.46,2500.0,71.9832,72.0498,71.9665,72.0248,2500.0
2009-08-11 14:15:00,86.47,86.47,86.33,86.33,800.0,72.0332,72.0332,71.9165,71.9165,800.0
2009-08-11 14:20:00,86.38,86.44,86.35,86.39,1500.0,71.9582,72.0082,71.9332,71.9665,1500.0
2009-08-11 14:25:00,86.39,86.5,86.34,86.34,3100.0,71.9665,72.0581,71.9249,71.9249,3100.0
2009-08-11 14:30:00,86.42,86.43,86.37,86.37,1200.0,71.9915,71.9998,71.9499,71.9499,1200.0
2009-08-11 14:35:00,86.38,86.42,86.37,86.37,400.0,71.9582,71.9915,71.9499,71.9499,400.0
2009-08-11 14:40:00,86.37,86.37,86.31,86.31,600.0,71.9499,71.9499,71.8999,71.8999,600.0
2009-08-11 14:45:00,86.28,86.28,86.13,86.13,1300.0,71.8749,71.8749,71.7499,71.7499,1300.0
2009-08-11 14:50:00,86.14,86.29,86.13,86.25,2100.0,71.7583,71.8832,71.7499,71.8499,2100.0
2009-08-11 14:55:00,86.24,86.32,86.2,86.32,1400.0,71.8416,71.9082,71.8082,71.9082,1400.0
2009-08-11 15:00:00,86.35,86.41,86.27,86.35,1900.0,71.9332,71.9832,71.8665,71.9332,1900.0
2009-08-11 15:05:00,86.42,86.55,86.41,86.41,2600.0,71.9915,72.0998,71.9832,71.9832,2600.0
2009-08-11 15:10:00,86.31,86.32,86.27,86.29,1400.0,71.8999,71.9082,71.8665,71.8832,1400.0
2009-08-11 15:15:00,86.31,86.31,86.24,86.24,300.0,71.8999,71.8999,71.8416,71.8416,300.0
2009-08-11 15:20:00,86.25,86.26,86.17,86.25,4900.0,71.8499,71.8582,71.7832,71.8499,4900.0
2009-08-11 15:25:00,86.26,86.3,86.22,86.22,1200.0,71.8582,71.8915,71.8249,71.8249,1200.0
2009-08-11 15:30:00,86.2,86.2,86.05,86.05,3500.0,71.8082,71.8082,71.6833,71.6833,3500.0
2009-08-11 15:35:00,86.06,86.21,86.06,86.14,4300.0,71.6916,71.8166,71.6916,71.7583,4300.0
2009-08-11 15:40:00,86.16,86.39,86.15,86.33,2900.0,71.7749,71.9665,71.7666,71.9165,2900.0
2009-08-11 15:45:00,86.39,86.39,86.21,86.28,3800.0,71.9665,71.9665,71.8166,71.8749,3800.0
2009-08-11 15:50:00,86.23,86.24,86.05,86.06,2200.0,71.8332,71.8416,71.6833,71.6916,2200.0
2009-08-11 15:55:00,86.09,86.09,85.93,86.0,8400.0,71.7166,71.7166,71.5833,71.6416,8400.0
2009-08-12 09:30:00,86.0,86.34,86.0,86.34,2500.0,71.6416,71.9249,71.6416,71.9249,2500.0
2009-08-12 09:35:00,86.4,87.59,86.4,87.36,10900.0,71.9748,72.9662,71.9748,72.7746,10900.0
2009-08-12 09:40:00,87.41,87.62,87.37,87.42,7200.0,72.8162,72.9912,72.7829,72.8245,7200.0
2009-08-12 09:45:00,87.49,87.5,87.39,87.44,5700.0,72.8829,72.8912,72.7996,72.8412,5700.0
2009-08-12 09:50:00,87.44,87.9,87.44,87.9,12000.0,72.8412,73.2244,72.8412,73.2244,12000.0
2009-08-12 09:55:00,87.88,88.0,87.85,88.0,2300.0,73.2077,73.3077,73.1828,73.3077,2300.0
2009-08-12 10:00:00,88.0,88.03,87.89,87.95,8300.0,73.3077,73.3327,73.2161,73.2661,8300.0
2009-08-12 10:05:00,87.96,88.2,87.94,88.2,4500.0,73.2744,73.4743,73.2577,73.4743,4500.0
2009-08-12 10:10:00,88.2,88.24,88.09,88.12,8800.0,73.4743,73.5076,73.3827,73.4077,8800.0
2009-08-12 10:15:00,88.19,88.24,88.11,88.18,4500.0,73.466,73.5076,73.3993,73.4577,4500.0
2009-08-12 10:20:00,88.24,88.33,88.11,88.33,12500.0,73.5076,73.5826,73.3993,73.5826,12500.0
2009-08-12 10:25:00,88.34,88.36,88.25,88.3,8100.0,73.5909,73.6076,73.516,73.5576,8100.0
2009-08-12 10:30:00,88.21,88.29,88.17,88.21,6500.0,73.4827,73.5493,73.4493,73.4827,6500.0
2009-08-12 10:35:00,88.15,88.21,87.99,88.03,6300.0,73.4327,73.4827,73.2994,73.3327,6300.0
2009-08-12 10:40:00,88.04,88.06,88.0,88.0,2500.0,73.341,73.3577,73.3077,73.3077,2500.0
2009-08-12 10:45:00,88.06,88.2,88.05,88.16,7100.0,73.3577,73.4743,73.3494,73.441,7100.0
2009-08-12 10:50:00,88.14,88.2,88.05,88.12,2300.0,73.4243,73.4743,73.3494,73.4077,2300.0
2009-08-12 10:55:00,88.01,88.12,87.93,88.0,2800.0,73.316,73.4077,73.2494,73.3077,2800.0
2009-08-12 11:00:00,87.97,87.97,87.52,87.52,5500.0,73.2827,73.2827,72.9079,72.9079,5500.0
2009-08-12 11:05:00,87.57,87.57,87.52,87.54,900.0,72.9495,72.9495,72.9079,72.9245,900.0
2009-08-12 11:10:00,87.49,87.6,87.49,87.6,3800.0,72.8829,72.9745,72.8829,72.9745,3800.0
2009-08-12 11:15:00,87.59,87.81,87.59,87.76,2800.0,72.9662,73.1494,72.9662,73.1078,2800.0
2009-08-12 11:20:00,87.74,87.76,87.64,87.7,1600.0,73.0911,73.1078,73.0078,73.0578,1600.0
2009-08-12 11:25:00,87.73,87.83,87.73,87.83,800.0,73.0828,73.1661,73.0828,73.1661,800.0
2009-08-12 11:30:00,87.9,87.9,87.88,87.88,700.0,73.2244,73.2244,73.2077,73.2077,700.0
2009-08-12 11:35:00,87.84,87.94,87.84,87.94,900.0,73.1744,73.2577,73.1744,73.2577,900.0
2009-08-12 11:40:00,87.94,87.94,87.91,87.91,500.0,73.2577,73.2577,73.2327,73.2327,500.0
2009-08-12 11:45:00,87.93,87.95,87.89,87.93,1200.0,73.2494,73.2661,73.2161,73.2494,1200.0
2009-08-12 11:50:00,87.96,87.96,87.9,87.9,500.0,73.2744,73.2744,73.2244,73.2244,500.0
2009-08-12 11:55:00,87.92,87.92,87.92,87.92,200.0,73.2411,73.2411,73.2411,73.2411,200.0
2009-08-12 12:00:00,87.84,87.86,87.84,87.85,1100.0,73.1744,73.1911,73.1744,73.1828,1100.0
2009-08-12 12:05:00,87.85,87.85,87.85,87.85,100.0,73.1828,73.1828,73.1828,73.1828,100.0
2009-08-12 12:10:00,87.78,87.78,87.67,87.75,900.0,73.1244,73.1244,73.0328,73.0995,900.0
2009-08-12 12:15:00,87.71,87.74,87.7,87.7,600.0,73.0661,73.0911,73.0578,73.0578,600.0
2009-08-12 12:20:00,87.7,87.7,87.45,87.46,1200.0,73.0578,73.0578,72.8495,72.8579,1200.0
2009-08-12 12:25:00,87.53,87.53,87.53,87.53,100.0,72.9162,72.9162,72.9162,72.9162,100.0
2009-08-12 12:30:00,87.5,87.5,87.36,87.37,1700.0,72.8912,72.8912,72.7746,72.7829,1700.0
2009-08-12 12:35:00,87.37,87.48,87.37,87.48,1200.0,72.7829,72.8745,72.7829,72.8745,1200.0
2009-08-12 12:40:00,87.43,87.44,87.37,87.38,1300.0,72.8329,72.8412,72.7829,72.7912,1300.0
2009-08-12 12:45:00,87.46,87.46,87.35,87.35,600.0,72.8579,72.8579,72.7662,72.7662,600.0
2009-08-12 12:50:00,87.3,87.43,87.24,87.39,1900.0,72.7246,72.8329,72.6746,72.7996,1900.0
2009-08-12 12:55:00,87.44,87.5,87.44,87.48,1300.0,72.8412,72.8912,72.8412,72.8745,1300.0
2009-08-12 13:00:00,87.48,87.48,87.36,87.36,900.0,72.8745,72.8745,72.7746,72.7746,900.0
2009-08-12 13:05:00,87.39,87.51,87.37,87.51,1100.0,72.7996,72.8995,72.7829,72.8995,1100.0
2009-08-12 13:10:00,87.53,87.57,87.52,87.54,1900.0,72.9162,72.9495,72.9079,72.9245,1900.0
2009-08-12 13:15:00,87.54,87.62,87.51,87.51,1700.0,72.9245,72.9912,72.8995,72.8995,1700.0
2009-08-12 13:20:00,87.53,87.64,87.53,87.64,500.0,72.9162,73.0078,72.9162,73.0078,500.0
2009-08-12 13:25:00,87.66,87.71,87.66,87.71,500.0,73.0245,73.0661,73.0245,73.0661,500.0
2009-08-12 13:30:00,87.72,87.73,87.65,87.65,1300.0,73.0745,73.0828,73.0161,73.0161,1300.0
2009-08-12 13:35:00,87.73,87.73,87.64,87.64,500.0,73.0828,73.0828,73.0078,73.0078,500.0
2009-08-12 13:40:00,87.66,87.74,87.66,87.68,1200.0,73.0245,73.0911,73.0245,73.0411,1200.0
2009-08-12 13:45:00,87.7,87.82,87.7,87.82,700.0,73.0578,73.1578,73.0578,73.1578,700.0
2009-08-12 13:50:00,87.83,87.84,87.83,87.84,300.0,73.1661,73.1744,73.1661,73.1744,300.0
2009-08-12 13:55:00,87.89,87.95,87.85,87.92,3400.0,73.2161,73.2661,73.1828,73.2411,3400.0
2009-08-12 14:00:00,87.98,88.0,87.93,87.93,2500.0,73.2911,73.3077,73.2494,73.2494,2500.0
2009-08-12 14:05:00,87.88,88.17,87.88,88.09,7600.0,73.2077,73.4493,73.2077,73.3827,7600.0
2009-08-12 14:10:00,88.1,88.29,88.05,88.2,3700.0,73.391,73.5493,73.3494,73.4743,3700.0
2009-08-12 14:15:00,88.2,88.41,87.88,88.01,8300.0,73.4743,73.6493,73.2077,73.316,8300.0
2009-08-12 14:20:00,88.08,88.41,88.08,88.28,11300.0,73.3744,73.6493,73.3744,73.541,11300.0
2009-08-12 14:25:00,88.31,88.48,88.14,88.14,3400.0,73.566,73.7076,73.4243,73.4243,3400.0
2009-08-12 14:30:00,88.01,88.25,87.91,88.23,8400.0,73.316,73.516,73.2327,73.4993,8400.0
2009-08-12 14:35:00,88.15,88.22,88.0,88.0,2500.0,73.4327,73.491,73.3077,73.3077,2500.0
2009-08-12 14:40:00,87.96,87.96,87.73,87.79,4800.0,73.2744,73.2744,73.0828,73.1328,4800.0
2009-08-12 14:45:00,87.79,88.0,87.78,88.0,5300.0,73.1328,73.3077,73.1244,73.3077,5300.0
2009-08-12 14:50:00,88.0,88.12,87.91,88.12,5900.0,73.3077,73.4077,73.2327,73.4077,5900.0
2009-08-12 14:55:00,88.14,88.37,88.12,88.33,8900.0,73.4243,73.6159,73.4077,73.5826,8900.0
2009-08-12 15:00:00,88.33,88.49,88.27,88.45,8300.0,73.5826,73.7159,73.5326,73.6826,8300.0
2009-08-12 15:05:00,88.44,88.5,88.33,88.5,3700.0,73.6743,73.7242,73.5826,73.7242,3700.0
2009-08-12 15:10:00,88.47,88.54,88.45,88.5,6400.0,73.6992,73.7576,73.6826,73.7242,6400.0
2009-08-12 15:15:00,88.53,88.55,88.5,88.52,3200.0,73.7492,73.7659,73.7242,73.7409,3200.0
2009-08-12 15:20:00,88.55,88.7,88.44,88.7,8900.0,73.7659,73.8908,73.6743,73.8908,8900.0
2009-08-12 15:25:00,88.72,88.77,88.65,88.77,2600.0,73.9075,73.9492,73.8492,73.9492,2600.0
2009-08-12 15:30:00,88.71,88.83,88.67,88.78,8100.0,73.8992,73.9991,73.8658,73.9575,8100.0
2009-08-12 15:35:00,88.78,88.83,88.58,88.58,8600.0,73.9575,73.9991,73.7909,73.7909,8600.0
2009-08-12 15:40:00,88.59,88.61,88.06,88.15,13600.0,73.7992,73.8159,73.3577,73.4327,13600.0
2009-08-12 15:45:00,88.17,88.18,87.8,87.9,11400.0,73.4493,73.4577,73.1411,73.2244,11400.0
2009-08-12 15:50:00,87.97,88.04,87.74,87.74,12400.0,73.2827,73.341,73.0911,73.0911,12400.0
2009-08-12 15:55:00,87.8,88.24,87.73,88.18,46700.0,73.1411,73.5076,73.0828,73.4577,46700.0
2009-08-13 09:30:00,88.09,88.09,87.7,87.75,4100.0,73.3827,73.3827,73.0578,73.0995,4100.0
2009-08-13 09:35:00,88.05,88.08,87.89,87.89,600.0,73.3494,73.3744,73.2161,73.2161,600.0
2009-08-13 09:40:00,87.74,88.0,87.69,87.95,2100.0,73.0911,73.3077,73.0495,73.2661,2100.0
2009-08-13 09:45:00,87.89,87.89,87.59,87.59,700.0,73.2161,73.2161,72.9662,72.9662,700.0
2009-08-13 09:50:00,87.64,87.69,87.16,87.27,3900.0,73.0078,73.0495,72.608,72.6996,3900.0
2009-08-13 09:55:00,87.12,87.38,86.87,87.35,2400.0,72.5746,72.7912,72.3664,72.7662,2400.0
2009-08-13 10:00:00,87.29,87.46,86.89,87.46,5000.0,72.7163,72.8579,72.383,72.8579,5000.0
2009-08-13 10:05:00,87.52,87.63,87.25,87.25,2200.0,72.9079,72.9995,72.6829,72.6829,2200.0
2009-08-13 10:10:00,87.25,87.64,87.12,87.38,5000.0,72.6829,73.0078,72.5746,72.7912,5000.0
2009-08-13 10:15:00,87.25,87.52,87.19,87.21,2200.0,72.6829,72.9079,72.6329,72.6496,2200.0
2009-08-13 10:20:00,87.3,87.85,87.3,87.73,2700.0,72.7246,73.1828,72.7246,73.0828,2700.0
2009-08-13 10:25:00,87.83,87.87,87.43,87.43,2100.0,73.1661,73.1994,72.8329,72.8329,2100.0
2009-08-13 10:30:00,87.45,87.58,87.45,87.57,900.0,72.8495,72.9578,72.8495,72.9495,900.0
2009-08-13 10:35:00,87.57,87.88,87.57,87.88,1800.0,72.9495,73.2077,72.9495,73.2077,1800.0
2009-08-13 10:40:00,87.87,87.9,87.76,87.82,1100.0,73.1994,73.2244,73.1078,73.1578,1100.0
2009-08-13 10:45:00,87.87,88.01,87.87,88.01,1600.0,73.1994,73.316,73.1994,73.316,1600.0
2009-08-13 10:50:00,88.01,88.09,87.89,88.08,3400.0,73.316,73.3827,73.2161,73.3744,3400.0
2009-08-13 10:55:00,88.07,88.13,88.07,88.11,1700.0,73.366,73.416,73.366,73.3993,1700.0
2009-08-13 11:00:00,88.03,88.03,87.83,87.92,1400.0,73.3327,73.3327,73.1661,73.2411,1400.0
2009-08-13 11:05:00,87.97,87.97,87.83,87.9,2300.0,73.2827,73.2827,73.1661,73.2244,2300.0
2009-08-13 11:10:00,87.89,87.89,87.64,87.64,2300.0,73.2161,73.2161,73.0078,73.0078,2300.0
2009-08-13 11:15:00,87.75,87.8,87.62,87.79,1100.0,73.0995,73.1411,72.9912,73.1328,1100.0
2009-08-13 11:20:00,87.64,87.73,87.62,87.73,2600.0,73.0078,73.0828,72.9912,73.0828,2600.0
2009-08-13 11:25:00,87.64,87.82,87.64,87.79,1400.0,73.0078,73.1578,73.0078,73.1328,1400.0
2009-08-13 11:30:00,87.7,87.7,87.57,87.57,1800.0,73.0578,73.0578,72.9495,72.9495,1800.0
2009-08-13 11:35:00,87.63,87.74,87.63,87.74,800.0,72.9995,73.0911,72.9995,73.0911,800.0
2009-08-13 11:40:00,87.75,87.75,87.66,87.68,1500.0,73.0995,73.0995,73.0245,73.0411,1500.0
2009-08-13 11:45:00,87.7,87.77,87.68,87.68,1400.0,73.0578,73.1161,73.0411,73.0411,1400.0
2009-08-13 11:50:00,87.67,87.72,87.67,87.72,500.0,73.0328,73.0745,73.0328,73.0745,500.0
2009-08-13 11:55:00,87.7,87.97,87.65,87.92,1200.0,73.0578,73.2827,73.0161,73.2411,1200.0
2009-08-13 12:00:00,87.99,87.99,87.99,87.99,100.0,73.2994,73.2994,73.2994,73.2994,100.0
2009-08-13 12:05:00,87.9,87.97,87.82,87.9,1000.0,73.2244,73.2827,73.1578,73.2244,1000.0
2009-08-13 12:10:00,87.83,87.83,87.83,87.83,100.0,73.1661,73.1661,73.1661,73.1661,100.0
2009-08-13 12:15:00,87.86,88.02,87.82,88.02,1500.0,73.1911,73.3244,73.1578,73.3244,1500.0
2009-08-13 12:20:00,88.09,88.11,88.07,88.11,300.0,73.3827,73.3993,73.366,73.3993,300.0
2009-08-13 12:25:00,88.04,88.09,87.95,87.95,1000.0,73.341,73.3827,73.2661,73.2661,1000.0
2009-08-13 12:30:00,87.96,88.03,87.96,88.0,1000.0,73.2744,73.3327,73.2744,73.3077,1000.0
2009-08-13 12:35:00,88.06,88.13,88.06,88.1,4400.0,73.3577,73.416,73.3577,73.391,4400.0
2009-08-13 12:40:00,88.1,88.1,87.98,87.98,4300.0,73.391,73.391,73.2911,73.2911,4300.0
2009-08-13 12:45:00,88.05,88.06,87.93,87.93,1100.0,73.3494,73.3577,73.2494,73.2494,1100.0
2009-08-13 12:50:00,87.9,87.94,87.84,87.91,1100.0,73.2244,73.2577,73.1744,73.2327,1100.0
2009-08-13 12:55:00,87.91,87.99,87.91,87.98,1000.0,73.2327,73.2994,73.2327,73.2911,1000.0
2009-08-13 13:00:00,87.93,88.27,87.93,88.21,1200.0,73.2494,73.5326,73.2494,73.4827,1200.0
2009-08-13 13:05:00,88.23,88.23,88.06,88.18,2500.0,73.4993,73.4993,73.3577,73.4577,2500.0
2009-08-13 13:10:00,88.17,88.25,88.0,88.03,4400.0,73.4493,73.516,73.3077,73.3327,4400.0
2009-08-13 13:15:00,87.98,88.01,87.92,88.0,8700.0,73.2911,73.316,73.2411,73.3077,8700.0
2009-08-13 13:20:00,88.0,88.15,87.97,88.03,2300.0,73.3077,73.4327,73.2827,73.3327,2300.0
2009-08-13 13:25:00,88.04,88.06,87.85,87.87,3600.0,73.341,73.3577,73.1828,73.1994,3600.0
2009-08-13 13:30:00,87.85,88.01,87.85,88.0,4200.0,73.1828,73.316,73.1828,73.3077,4200.0
2009-08-13 13:35:00,88.0,88.02,87.95,88.0,5600.0,73.3077,73.3244,73.2661,73.3077,5600.0
2009-08-13 13:40:00,88.0,88.19,87.98,88.19,6800.0,73.3077,73.466,73.2911,73.466,6800.0
2009-08-13 13:45:00,88.12,88.2,88.12,88.19,3000.0,73.4077,73.4743,73.4077,73.466,3000.0
2009-08-13 13:50:00,88.17,88.17,87.96,88.02,2100.0,73.4493,73.4493,73.2744,73.3244,2100.0
2009-08-13 13:55:00,88.02,88.09,87.93,87.98,2800.0,73.3244,73.3827,73.2494,73.2911,2800.0
2009-08-13 14:00:00,88.04,88.05,87.84,87.85,5500.0,73.341,73.3494,73.1744,73.1828,5500.0
2009-08-13 14:05:00,87.85,88.0,87.84,87.87,7100.0,73.1828,73.3077,73.1744,73.1994,7100.0
2009-08-13 14:10:00,87.89,87.98,87.75,87.8,8300.0,73.2161,73.2911,73.0995,73.1411,8300.0
2009-08-13 14:15:00,87.76,87.8,87.7,87.8,9400.0,73.1078,73.1411,73.0578,73.1411,9400.0
2009-08-13 14:20:00,87.8,87.82,87.75,87.76,6000.0,73.1411,73.1578,73.0995,73.1078,6000.0
2009-08-13 14:25:00,87.79,87.8,87.72,87.77,2200.0,73.1328,73.1411,73.0745,73.1161,2200.0
2009-08-13 14:30:00,87.77,87.8,87.67,87.67,5800.0,73.1161,73.1411,73.0328,73.0328,5800.0
2009-08-13 14:35:00,87.65,87.8,87.65,87.8,3500.0,73.0161,73.1411,73.0161,73.1411,3500.0
2009-08-13 14:40:00,87.77,88.01,87.77,88.0,6100.0,73.1161,73.316,73.1161,73.3077,6100.0
2009-08-13 14:45:00,87.98,87.98,87.95,87.96,1000.0,73.2911,73.2911,73.2661,73.2744,1000.0
2009-08-13 14:50:00,88.0,88.13,88.0,88.1,4700.0,73.3077,73.416,73.3077,73.391,4700.0
2009-08-13 14:55:00,88.08,88.08,87.81,87.88,1400.0,73.3744,73.3744,73.1494,73.2077,1400.0
2009-08-13 15:00:00,87.87,88.04,87.82,88.03,2500.0,73.1994,73.341,73.1578,73.3327,2500.0
2009-08-13 15:05:00,88.01,88.09,87.9,88.05,4000.0,73.316,73.3827,73.2244,73.3494,4000.0
2009-08-13 15:10:00,88.05,88.35,88.05,88.17,4600.0,73.3494,73.5993,73.3494,73.4493,4600.0
2009-08-13 15:15:00,88.24,88.35,88.15,88.2,5200.0,73.5076,73.5993,73.4327,73.4743,5200.0
2009-08-13 15:20:00,88.19,88.23,88.14,88.21,4900.0,73.466,73.4993,73.4243,73.4827,4900.0
2009-08-13 15:25:00,88.23,88.44,88.23,88.44,9600.0,73.4993,73.6743,73.4993,73.6743,9600.0
2009-08-13 15:30:00,88.45,88.56,88.4,88.42,6300.0,73.6826,73.7742,73.6409,73.6576,6300.0
2009-08-13 15:35:00,88.41,88.41,88.14,88.22,5600.0,73.6493,73.6493,73.4243,73.491,5600.0
2009-08-13 15:40:00,88.24,88.25,88.09,88.19,11100.0,73.5076,73.516,73.3827,73.466,11100.0
2009-08-13 15:45:00,88.19,88.22,88.13,88.14,4500.0,73.466,73.491,73.416,73.4243,4500.0
2009-08-13 15:50:00,88.13,88.27,88.06,88.27,6100.0,73.416,73.5326,73.3577,73.5326,6100.0
2009-08-13 15:55:00,88.27,88.38,88.11,88.38,13800.0,73.5326,73.6243,73.3993,73.6243,13800.0
2009-08-14 09:30:00,87.88,88.19,87.88,88.19,1300.0,73.2077,73.466,73.2077,73.466,1300.0
2009-08-14 09:35:00,87.94,88.0,87.77,87.97,1500.0,73.2577,73.3077,73.1161,73.2827,1500.0
2009-08-14 09:40:00,87.77,87.88,87.77,87.8,500.0,73.1161,73.2077,73.1161,73.1411,500.0
2009-08-14 09:45:00,87.73,87.77,87.56,87.7,2300.0,73.0828,73.1161,72.9412,73.0578,2300.0
2009-08-14 09:50:00,87.63,87.72,87.45,87.45,800.0,72.9995,73.0745,72.8495,72.8495,800.0
2009-08-14 09:55:00,87.39,87.39,86.84,87.06,5600.0,72.7996,72.7996,72.3414,72.5247,5600.0
2009-08-14 10:00:00,86.9,86.96,86.64,86.92,2200.0,72.3914,72.4413,72.1748,72.408,2200.0
2009-08-14 10:05:00,86.8,87.03,86.6,86.92,5700.0,72.3081,72.4997,72.1415,72.408,5700.0
2009-08-14 10:10:00,86.88,86.96,86.64,86.77,1800.0,72.3747,72.4413,72.1748,72.2831,1800.0
2009-08-14 10:15:00,86.64,86.82,86.53,86.77,2900.0,72.1748,72.3247,72.0831,72.2831,2900.0
2009-08-14 10:20:00,86.74,86.8,86.51,86.51,2700.0,72.2581,72.3081,72.0665,72.0665,2700.0
2009-08-14 10:25:00,86.48,86.83,86.48,86.64,1800.0,72.0415,72.3331,72.0415,72.1748,1800.0
2009-08-14 10:30:00,86.61,86.65,86.4,86.4,2600.0,72.1498,72.1831,71.9748,71.9748,2600.0
2009-08-14 10:35:00,86.45,86.6,86.35,86.6,900.0,72.0165,72.1415,71.9332,72.1415,900.0
2009-08-14 10:40:00,86.59,86.66,86.53,86.66,1100.0,72.1331,72.1914,72.0831,72.1914,1100.0
2009-08-14 10:45:00,86.52,86.52,86.46,86.52,800.0,72.0748,72.0748,72.0248,72.0748,800.0
2009-08-14 10:50:00,86.49,86.59,86.26,86.36,1200.0,72.0498,72.1331,71.8582,71.9415,1200.0
2009-08-14 10:55:00,86.36,86.47,86.36,86.47,2200.0,71.9415,72.0332,71.9415,72.0332,2200.0
2009-08-14 11:00:00,86.4,86.54,86.37,86.54,1100.0,71.9748,72.0915,71.9499,72.0915,1100.0
2009-08-14 11:05:00,86.44,86.44,86.29,86.29,600.0,72.0082,72.0082,71.8832,71.8832,600.0
2009-08-14 11:10:00,86.3,86.43,86.22,86.24,1600.0,71.8915,71.9998,71.8249,71.8416,1600.0
2009-08-14 11:15:00,86.22,86.22,86.2,86.2,300.0,71.8249,71.8249,71.8082,71.8082,300.0
2009-08-14 11:20:00,86.21,86.24,86.14,86.24,600.0,71.8166,71.8416,71.7583,71.8416,600.0
2009-08-14 11:25:00,86.17,86.18,86.04,86.04,1000.0,71.7832,71.7916,71.6749,71.6749,1000.0
2009-08-14 11:30:00,86.04,86.04,85.85,86.02,3400.0,71.6749,71.6749,71.5167,71.6583,3400.0
2009-08-14 11:35:00,86.1,86.21,86.1,86.21,600.0,71.7249,71.8166,71.7249,71.8166,600.0
2009-08-14 11:40:00,86.12,86.2,86.12,86.2,600.0,71.7416,71.8082,71.7416,71.8082,600.0
2009-08-14 11:45:00,86.2,86.22,86.11,86.11,600.0,71.8082,71.8249,71.7333,71.7333,600.0
2009-08-14 11:50:00,86.06,86.06,85.91,85.92,1400.0,71.6916,71.6916,71.5667,71.575,1400.0
2009-08-14 11:55:00,86.02,86.15,85.99,86.09,2100.0,71.6583,71.7666,71.6333,71.7166,2100.0
2009-08-14 12:00:00,86.1,86.22,86.1,86.22,1400.0,71.7249,71.8249,71.7249,71.8249,1400.0
2009-08-14 12:05:00,86.23,86.23,86.09,86.15,1100.0,71.8332,71.8332,71.7166,71.7666,1100.0
2009-08-14 12:10:00,86.08,86.11,86.0,86.11,1000.0,71.7083,71.7333,71.6416,71.7333,1000.0
2009-08-14 12:15:00,86.16,86.28,86.03,86.28,1300.0,71.7749,71.8749,71.6666,71.8749,1300.0
2009-08-14 12:20:00,86.2,86.2,86.0,86.0,18800.0,71.8082,71.8082,71.6416,71.6416,18800.0
2009-08-14 12:25:00,86.04,86.09,86.0,86.0,1100.0,71.6749,71.7166,71.6416,71.6416,1100.0
2009-08-14 12:30:00,86.0,86.0,85.88,85.9,2000.0,71.6416,71.6416,71.5417,71.5583,2000.0
2009-08-14 12:35:00,85.97,86.05,85.94,86.05,800.0,71.6166,71.6833,71.5916,71.6833,800.0
2009-08-14 12:40:00,86.09,86.09,86.09,86.09,100.0,71.7166,71.7166,71.7166,71.7166,100.0
2009-08-14 12:45:00,86.02,86.16,86.02,86.16,600.0,71.6583,71.7749,71.6583,71.7749,600.0
2009-08-14 12:50:00,86.12,86.12,86.11,86.12,700.0,71.7416,71.7416,71.7333,71.7416,700.0
2009-08-14 12:55:00,86.11,86.25,86.05,86.23,5000.0,71.7333,71.8499,71.6833,71.8332,5000.0
2009-08-14 13:00:00,86.19,86.19,86.19,86.19,100.0,71.7999,71.7999,71.7999,71.7999,100.0
2009-08-14 13:05:00,86.16,86.16,86.15,86.15,200.0,71.7749,71.7749,71.7666,71.7666,200.0
2009-08-14 13:10:00,86.14,86.14,86.08,86.13,400.0,71.7583,71.7583,71.7083,71.7499,400.0
2009-08-14 13:15:00,86.19,86.19,86.09,86.16,1000.0,71.7999,71.7999,71.7166,71.7749,1000.0
2009-08-14 13:20:00,86.19,86.19,86.19,86.19,100.0,71.7999,71.7999,71.7999,71.7999,100.0
2009-08-14 13:25:00,86.27,86.28,86.18,86.2,600.0,71.8665,71.8749,71.7916,71.8082,600.0
2009-08-14 13:30:00,86.21,86.22,86.04,86.04,1200.0,71.8166,71.8249,71.6749,71.6749,1200.0
2009-08-14 13:35:00,86.04,86.04,86.04,86.04,0.0,71.6749,71.6749,71.6749,71.6749,0.0
2009-08-14 13:40:00,86.17,86.24,86.17,86.24,200.0,71.7832,71.8416,71.7832,71.8416,200.0
2009-08-14 13:45:00,86.2,86.2,86.2,86.2,100.0,71.8082,71.8082,71.8082,71.8082,100.0
2009-08-14 13:50:00,86.21,86.22,86.21,86.21,500.0,71.8166,71.8249,71.8166,71.8166,500.0
2009-08-14 13:55:00,86.22,86.24,86.22,86.23,500.0,71.8249,71.8416,71.8249,71.8332,500.0
2009-08-14 14:00:00,86.28,86.28,86.23,86.23,300.0,71.8749,71.8749,71.8332,71.8332,300.0
2009-08-14 14:05:00,86.18,86.23,86.06,86.06,1100.0,71.7916,71.8332,71.6916,71.6916,1100.0
2009-08-14 14:10:00,86.03,86.23,86.03,86.17,800.0,71.6666,71.8332,71.6666,71.7832,800.0
2009-08-14 14:15:00,86.21,86.21,86.03,86.03,600.0,71.8166,71.8166,71.6666,71.6666,600.0
2009-08-14 14:20:00,86.05,86.12,85.92,85.92,2800.0,71.6833,71.7416,71.575,71.575,2800.0
2009-08-14 14:25:00,85.92,86.04,85.92,85.93,700.0,71.575,71.6749,71.575,71.5833,700.0
2009-08-14 14:30:00,85.89,85.96,85.87,85.96,900.0,71.55,71.6083,71.5333,71.6083,900.0
2009-08-14 14:35:00,85.94,85.94,85.9,85.9,600.0,71.5916,71.5916,71.5583,71.5583,600.0
2009-08-14 14:40:00,85.98,86.07,85.95,85.95,600.0,71.625,71.6999,71.6,71.6,600.0
2009-08-14 14:45:00,85.97,85.98,85.94,85.94,400.0,71.6166,71.625,71.5916,71.5916,400.0
2009-08-14 14:50:00,85.96,86.0,85.86,85.86,700.0,71.6083,71.6416,71.525,71.525,700.0
2009-08-14 14:55:00,85.87,85.91,85.87,85.89,700.0,71.5333,71.5667,71.5333,71.55,700.0
2009-08-14 15:00:00,85.96,85.99,85.89,85.99,1100.0,71.6083,71.6333,71.55,71.6333,1100.0
2009-08-14 15:05:00,85.98,86.1,85.98,86.06,2600.0,71.625,71.7249,71.625,71.6916,2600.0
2009-08-14 15:10:00,85.97,86.02,85.86,85.86,3500.0,71.6166,71.6583,71.525,71.525,3500.0
2009-08-14 15:15:00,85.93,85.94,85.93,85.94,500.0,71.5833,71.5916,71.5833,71.5916,500.0
2009-08-14 15:20:00,85.95,86.04,85.93,85.93,2700.0,71.6,71.6749,71.5833,71.5833,2700.0
2009-08-14 15:25:00,85.99,85.99,85.86,85.86,1100.0,71.6333,71.6333,71.525,71.525,1100.0
2009-08-14 15:30:00,85.89,85.96,85.86,85.89,4500.0,71.55,71.6083,71.525,71.55,4500.0
2009-08-14 15:35:00,85.88,86.19,85.88,86.19,3800.0,71.5417,71.7999,71.5417,71.7999,3800.0
2009-08-14 15:40:00,86.15,86.15,86.0,86.08,5400.0,71.7666,71.7666,71.6416,71.7083,5400.0
2009-08-14 15:45:00,86.1,86.23,86.07,86.07,11800.0,71.7249,71.8332,71.6999,71.6999,11800.0
2009-08-14 15:50:00,86.13,86.18,85.99,86.09,9600.0,71.7499,71.7916,71.6333,71.7166,9600.0
2009-08-14 15:55:00,86.13,86.32,86.13,86.32,10700.0,71.7499,71.9082,71.7499,71.9082,10700.0
2009-08-17 09:30:00,84.91,85.26,84.73,85.11,7700.0,70.7336,71.0252,70.5837,70.9002,7700.0
2009-08-17 09:35:00,84.91,84.97,83.2,83.59,14200.0,70.7336,70.7836,69.3091,69.634,14200.0
2009-08-17 09:40:00,83.54,83.58,83.35,83.54,6800.0,69.5923,69.6257,69.4341,69.5923,6800.0
2009-08-17 09:45:00,83.35,83.39,83.19,83.24,3800.0,69.4341,69.4674,69.3008,69.3424,3800.0
2009-08-17 09:50:00,83.21,83.38,82.78,82.89,15200.0,69.3174,69.4591,68.9592,69.0509,15200.0
2009-08-17 09:55:00,82.84,83.22,82.76,83.07,14800.0,69.0092,69.3258,68.9426,69.2008,14800.0
2009-08-17 10:00:00,83.01,83.02,82.74,82.84,8000.0,69.1508,69.1592,68.9259,69.0092,8000.0
2009-08-17 10:05:00,82.87,83.09,82.73,82.83,6000.0,69.0342,69.2175,68.9176,69.0009,6000.0
2009-08-17 10:10:00,82.85,82.93,82.81,82.92,3600.0,69.0175,69.0842,68.9842,69.0759,3600.0
2009-08-17 10:15:00,82.86,83.1,82.82,83.01,2600.0,69.0259,69.2258,68.9926,69.1508,2600.0
2009-08-17 10:20:00,82.94,83.04,82.81,83.01,3500.0,69.0925,69.1758,68.9842,69.1508,3500.0
2009-08-17 10:25:00,82.9,83.33,82.88,83.33,3600.0,69.0592,69.4174,69.0425,69.4174,3600.0
2009-08-17 10:30:00,83.18,83.39,83.16,83.39,1200.0,69.2924,69.4674,69.2758,69.4674,1200.0
2009-08-17 10:35:00,83.28,83.31,83.12,83.25,4000.0,69.3758,69.4007,69.2425,69.3508,4000.0
2009-08-17 10:40:00,83.19,83.22,83.17,83.17,1300.0,69.3008,69.3258,69.2841,69.2841,1300.0
2009-08-17 10:45:00,83.18,83.31,83.15,83.15,2400.0,69.2924,69.4007,69.2675,69.2675,2400.0
2009-08-17 10:50:00,83.29,83.29,83.16,83.16,600.0,69.3841,69.3841,69.2758,69.2758,600.0
2009-08-17 10:55:00,83.15,83.15,83.06,83.1,2400.0,69.2675,69.2675,69.1925,69.2258,2400.0
2009-08-17 11:00:00,83.18,83.18,83.05,83.18,1000.0,69.2924,69.2924,69.1842,69.2924,1000.0
2009-08-17 11:05:00,83.12,83.23,83.11,83.2,800.0,69.2425,69.3341,69.2341,69.3091,800.0
2009-08-17 11:10:00,83.24,83.35,83.24,83.32,400.0,69.3424,69.4341,69.3424,69.4091,400.0
2009-08-17 11:15:00,83.31,83.31,83.05,83.05,1500.0,69.4007,69.4007,69.1842,69.1842,1500.0
2009-08-17 11:20:00,83.17,83.21,83.1,83.1,600.0,69.2841,69.3174,69.2258,69.2258,600.0
2009-08-17 11:25:00,83.18,83.51,83.16,83.41,2300.0,69.2924,69.5674,69.2758,69.484,2300.0
2009-08-17 11:30:00,83.39,83.46,83.39,83.46,600.0,69.4674,69.5257,69.4674,69.5257,600.0
2009-08-17 11:35:00,83.48,83.54,83.48,83.54,200.0,69.5424,69.5923,69.5424,69.5923,200.0
2009-08-17 11:40:00,83.49,83.55,83.43,83.55,500.0,69.5507,69.6007,69.5007,69.6007,500.0
2009-08-17 11:45:00,83.52,83.53,83.48,83.53,300.0,69.5757,69.584,69.5424,69.584,300.0
2009-08-17 11:50:00,83.44,83.44,83.34,83.4,2100.0,69.509,69.509,69.4257,69.4757,2100.0
2009-08-17 11:55:00,83.56,83.7,83.48,83.67,3800.0,69.609,69.7256,69.5424,69.7006,3800.0
2009-08-17 12:00:00,83.74,83.91,83.71,83.89,4300.0,69.759,69.9006,69.734,69.8839,4300.0
2009-08-17 12:05:00,83.9,83.97,83.9,83.94,5700.0,69.8922,69.9506,69.8922,69.9256,5700.0
2009-08-17 12:10:00,83.94,84.08,83.93,83.98,3900.0,69.9256,70.0422,69.9172,69.9589,3900.0
2009-08-17 12:15:00,84.07,84.07,84.07,84.07,300.0,70.0339,70.0339,70.0339,70.0339,300.0
2009-08-17 12:20:00,84.02,84.15,84.02,84.15,400.0,69.9922,70.1005,69.9922,70.1005,400.0
2009-08-17 12:25:00,84.17,84.25,84.08,84.25,1300.0,70.1172,70.1838,70.0422,70.1838,1300.0
2009-08-17 12:30:00,84.26,84.34,84.26,84.34,1000.0,70.1921,70.2588,70.1921,70.2588,1000.0
2009-08-17 12:35:00,84.37,84.37,84.28,84.28,4300.0,70.2838,70.2838,70.2088,70.2088,4300.0
2009-08-17 12:40:00,84.35,84.35,84.28,84.31,4000.0,70.2671,70.2671,70.2088,70.2338,4000.0
2009-08-17 12:45:00,84.37,84.42,84.37,84.39,3000.0,70.2838,70.3254,70.2838,70.3004,3000.0
2009-08-17 12:50:00,84.4,84.47,84.4,84.42,1100.0,70.3088,70.3671,70.3088,70.3254,1100.0
2009-08-17 12:55:00,84.37,84.54,84.37,84.51,4600.0,70.2838,70.4254,70.2838,70.4004,4600.0
2009-08-17 13:00:00,84.31,84.31,84.23,84.23,400.0,70.2338,70.2338,70.1671,70.1671,400.0
2009-08-17 13:05:00,84.22,84.22,84.2,84.2,1000.0,70.1588,70.1588,70.1422,70.1422,1000.0
2009-08-17 13:10:00,84.23,84.23,84.14,84.19,3300.0,70.1671,70.1671,70.0922,70.1338,3300.0
2009-08-17 13:15:00,84.1,84.28,84.1,84.24,2000.0,70.0588,70.2088,70.0588,70.1755,2000.0
2009-08-17 13:20:00,84.27,84.27,84.08,84.08,1100.0,70.2005,70.2005,70.0422,70.0422,1100.0
2009-08-17 13:25:00,84.16,84.16,84.16,84.16,100.0,70.1088,70.1088,70.1088,70.1088,100.0
2009-08-17 13:30:00,84.14,84.14,84.01,84.11,1300.0,70.0922,70.0922,69.9839,70.0672,1300.0
2009-08-17 13:35:00,84.01,84.02,83.94,84.02,1400.0,69.9839,69.9922,69.9256,69.9922,1400.0
2009-08-17 13:40:00,83.94,83.97,83.88,83.97,800.0,69.9256,69.9506,69.8756,69.9506,800.0
2009-08-17 13:45:00,84.02,84.03,83.91,83.92,900.0,69.9922,70.0005,69.9006,69.9089,900.0
2009-08-17 13:50:00,83.9,84.05,83.9,84.02,1700.0,69.8922,70.0172,69.8922,69.9922,1700.0
2009-08-17 13:55:00,83.96,84.03,83.96,84.03,500.0,69.9422,70.0005,69.9422,70.0005,500.0
2009-08-17 14:00:00,84.01,84.02,83.95,83.95,600.0,69.9839,69.9922,69.9339,69.9339,600.0
2009-08-17 14:05:00,83.88,83.98,83.88,83.91,4300.0,69.8756,69.9589,69.8756,69.9006,4300.0
2009-08-17 14:10:00,83.9,84.02,83.9,83.9,4700.0,69.8922,69.9922,69.8922,69.8922,4700.0
2009-08-17 14:15:00,83.95,83.95,83.9,83.94,2500.0,69.9339,69.9339,69.8922,69.9256,2500.0
2009-08-17 14:20:00,83.99,83.99,83.88,83.88,1300.0,69.9672,69.9672,69.8756,69.8756,1300.0
2009-08-17 14:25:00,83.92,84.17,83.92,84.04,3800.0,69.9089,70.1172,69.9089,70.0089,3800.0
2009-08-17 14:30:00,84.07,84.15,84.05,84.15,1900.0,70.0339,70.1005,70.0172,70.1005,1900.0
2009-08-17 14:35:00,84.09,84.09,84.0,84.05,2000.0,70.0505,70.0505,69.9755,70.0172,2000.0
2009-08-17 14:40:00,84.02,84.02,84.02,84.02,100.0,69.9922,69.9922,69.9922,69.9922,100.0
2009-08-17 14:45:00,84.06,84.06,83.9,83.97,1900.0,70.0255,70.0255,69.8922,69.9506,1900.0
2009-08-17 14:50:00,83.91,83.92,83.84,83.84,1600.0,69.9006,69.9089,69.8423,69.8423,1600.0
2009-08-17 14:55:00,83.84,83.98,83.84,83.88,2800.0,69.8423,69.9589,69.8423,69.8756,2800.0
2009-08-17 15:00:00,83.87,83.92,83.86,83.89,1200.0,69.8672,69.9089,69.8589,69.8839,1200.0
2009-08-17 15:05:00,83.84,83.89,83.76,83.83,3100.0,69.8423,69.8839,69.7756,69.8339,3100.0
2009-08-17 15:10:00,83.84,83.84,83.59,83.63,4300.0,69.8423,69.8423,69.634,69.6673,4300.0
2009-08-17 15:15:00,83.65,83.74,83.63,83.74,3700.0,69.684,69.759,69.6673,69.759,3700.0
2009-08-17 15:20:00,83.68,83.73,83.58,83.58,2700.0,69.709,69.7506,69.6257,69.6257,2700.0
2009-08-17 15:25:00,83.56,83.68,83.49,83.62,8700.0,69.609,69.709,69.5507,69.659,8700.0
2009-08-17 15:30:00,83.69,83.77,83.59,83.69,6500.0,69.7173,69.7839,69.634,69.7173,6500.0
2009-08-17 15:35:00,83.7,83.72,83.59,83.69,4000.0,69.7256,69.7423,69.634,69.7173,4000.0
2009-08-17 15:40:00,83.68,83.68,83.49,83.62,6900.0,69.709,69.709,69.5507,69.659,6900.0
2009-08-17 15:45:00,83.67,83.82,83.63,83.73,5500.0,69.7006,69.8256,69.6673,69.7506,5500.0
2009-08-17 15:50:00,83.67,83.81,83.63,83.7,13000.0,69.7006,69.8173,69.6673,69.7256,13000.0
2009-08-17 15:55:00,83.74,83.77,83.61,83.65,10400.0,69.759,69.7839,69.6507,69.684,10400.0
2009-08-18 09:30:00,83.94,84.58,83.93,84.58,6000.0,69.9256,70.4587,69.9172,70.4587,6000.0
2009-08-18 09:35:00,84.61,84.75,84.61,84.65,2600.0,70.4837,70.6003,70.4837,70.517,2600.0
2009-08-18 09:40:00,84.65,84.76,84.39,84.59,2100.0,70.517,70.6087,70.3004,70.467,2100.0
2009-08-18 09:45:00,84.5,84.5,84.02,84.02,1700.0,70.3921,70.3921,69.9922,69.9922,1700.0
2009-08-18 09:50:00,83.95,84.09,83.88,84.09,1300.0,69.9339,70.0505,69.8756,70.0505,1300.0
2009-08-18 09:55:00,84.05,84.05,83.95,83.95,300.0,70.0172,70.0172,69.9339,69.9339,300.0
2009-08-18 10:00:00,83.95,84.4,83.9,84.37,4000.0,69.9339,70.3088,69.8922,70.2838,4000.0
2009-08-18 10:05:00,84.36,84.64,84.36,84.41,2000.0,70.2754,70.5087,70.2754,70.3171,2000.0
2009-08-18 10:10:00,84.36,84.46,84.3,84.38,4400.0,70.2754,70.3587,70.2255,70.2921,4400.0
2009-08-18 10:15:00,84.48,84.7,84.47,84.61,4200.0,70.3754,70.5587,70.3671,70.4837,4200.0
2009-08-18 10:20:00,84.68,84.84,84.68,84.68,1100.0,70.542,70.6753,70.542,70.542,1100.0
2009-08-18 10:25:00,84.82,84.82,84.68,84.79,600.0,70.6586,70.6586,70.542,70.6336,600.0
2009-08-18 10:30:00,84.68,84.69,84.6,84.67,1900.0,70.542,70.5503,70.4754,70.5337,1900.0
2009-08-18 10:35:00,84.66,84.66,84.46,84.63,3000.0,70.5254,70.5254,70.3587,70.5004,3000.0
2009-08-18 10:40:00,84.68,84.75,84.62,84.63,3000.0,70.542,70.6003,70.492,70.5004,3000.0
2009-08-18 10:45:00,84.69,84.74,84.53,84.72,3400.0,70.5503,70.592,70.4171,70.5753,3400.0
2009-08-18 10:50:00,84.65,84.65,84.5,84.5,1200.0,70.517,70.517,70.3921,70.3921,1200.0
2009-08-18 10:55:00,84.59,84.59,84.45,84.45,2300.0,70.467,70.467,70.3504,70.3504,2300.0
2009-08-18 11:00:00,84.39,84.52,84.39,84.41,1700.0,70.3004,70.4087,70.3004,70.3171,1700.0
2009-08-18 11:05:00,84.42,84.44,84.3,84.39,1600.0,70.3254,70.3421,70.2255,70.3004,1600.0
2009-08-18 11:10:00,84.47,84.64,84.47,84.62,5100.0,70.3671,70.5087,70.3671,70.492,5100.0
2009-08-18 11:15:00,84.67,84.7,84.6,84.6,1000.0,70.5337,70.5587,70.4754,70.4754,1000.0
2009-08-18 11:20:00,84.59,84.94,84.58,84.93,8400.0,70.467,70.7586,70.4587,70.7503,8400.0
2009-08-18 11:25:00,84.94,85.06,84.92,84.92,4500.0,70.7586,70.8586,70.7419,70.7419,4500.0
2009-08-18 11:30:00,85.04,85.39,85.04,85.38,7600.0,70.8419,71.1335,70.8419,71.1251,7600.0
2009-08-18 11:35:00,85.39,85.44,85.31,85.31,3700.0,71.1335,71.1751,71.0668,71.0668,3700.0
2009-08-18 11:40:00,85.25,85.25,85.16,85.19,1200.0,71.0168,71.0168,70.9419,70.9669,1200.0
2009-08-18 11:45:00,85.2,85.24,85.15,85.24,1000.0,70.9752,71.0085,70.9335,71.0085,1000.0
2009-08-18 11:50:00,85.2,85.36,85.2,85.33,2900.0,70.9752,71.1085,70.9752,71.0835,2900.0
2009-08-18 11:55:00,85.33,85.44,85.32,85.39,3900.0,71.0835,71.1751,71.0752,71.1335,3900.0
2009-08-18 12:00:00,85.4,85.45,85.36,85.41,1000.0,71.1418,71.1835,71.1085,71.1501,1000.0
2009-08-18 12:05:00,85.4,85.53,85.31,85.31,4200.0,71.1418,71.2501,71.0668,71.0668,4200.0
2009-08-18 12:10:00,85.33,85.43,85.27,85.42,4900.0,71.0835,71.1668,71.0335,71.1585,4900.0
2009-08-18 12:15:00,85.38,85.56,85.36,85.46,6700.0,71.1251,71.2751,71.1085,71.1918,6700.0
2009-08-18 12:20:00,85.47,85.68,85.47,85.67,2900.0,71.2001,71.3751,71.2001,71.3667,2900.0
2009-08-18 12:25:00,85.6,85.68,85.6,85.6,1600.0,71.3084,71.3751,71.3084,71.3084,1600.0
2009-08-18 12:30:00,85.64,85.69,85.58,85.58,2700.0,71.3417,71.3834,71.2917,71.2917,2700.0
2009-08-18 12:35:00,85.6,85.65,85.57,85.63,4800.0,71.3084,71.3501,71.2834,71.3334,4800.0
2009-08-18 12:40:00,85.63,85.85,85.63,85.85,2400.0,71.3334,71.5167,71.3334,71.5167,2400.0
2009-08-18 12:45:00,85.86,85.86,85.74,85.8,1600.0,71.525,71.525,71.425,71.475,1600.0
2009-08-18 12:50:00,85.75,85.75,85.68,85.68,400.0,71.4334,71.4334,71.3751,71.3751,400.0
2009-08-18 12:55:00,85.7,85.8,85.7,85.8,1000.0,71.3917,71.475,71.3917,71.475,1000.0
2009-08-18 13:00:00,85.7,85.8,85.7,85.75,1500.0,71.3917,71.475,71.3917,71.4334,1500.0
2009-08-18 13:05:00,85.7,85.75,85.64,85.75,1700.0,71.3917,71.4334,71.3417,71.4334,1700.0
2009-08-18 13:10:00,85.71,85.74,85.64,85.7,1200.0,71.4,71.425,71.3417,71.3917,1200.0
2009-08-18 13:15:00,85.63,85.72,85.52,85.72,3400.0,71.3334,71.4084,71.2418,71.4084,3400.0
2009-08-18 13:20:00,85.69,85.7,85.64,85.65,1000.0,71.3834,71.3917,71.3417,71.3501,1000.0
2009-08-18 13:25:00,85.63,85.67,85.63,85.67,400.0,71.3334,71.3667,71.3334,71.3667,400.0
2009-08-18 13:30:00,85.61,85.62,85.55,85.55,2100.0,71.3167,71.3251,71.2668,71.2668,2100.0
2009-08-18 13:35:00,85.47,85.47,85.37,85.46,1000.0,71.2001,71.2001,71.1168,71.1918,1000.0
2009-08-18 13:40:00,85.46,85.66,85.46,85.66,8200.0,71.1918,71.3584,71.1918,71.3584,8200.0
2009-08-18 13:45:00,85.67,85.71,85.62,85.62,900.0,71.3667,71.4,71.3251,71.3251,900.0
2009-08-18 13:50:00,85.66,85.66,85.58,85.62,1000.0,71.3584,71.3584,71.2917,71.3251,1000.0
2009-08-18 13:55:00,85.63,85.7,85.62,85.69,1500.0,71.3334,71.3917,71.3251,71.3834,1500.0
2009-08-18 14:00:00,85.69,85.69,85.67,85.69,500.0,71.3834,71.3834,71.3667,71.3834,500.0
2009-08-18 14:05:00,85.64,85.64,85.42,85.45,6000.0,71.3417,71.3417,71.1585,71.1835,6000.0
2009-08-18 14:10:00,85.45,85.52,85.42,85.51,1800.0,71.1835,71.2418,71.1585,71.2334,1800.0
2009-08-18 14:15:00,85.43,85.43,85.37,85.41,1900.0,71.1668,71.1668,71.1168,71.1501,1900.0
2009-08-18 14:20:00,85.4,85.43,85.33,85.39,2400.0,71.1418,71.1668,71.0835,71.1335,2400.0
2009-08-18 14:25:00,85.41,85.44,85.4,85.44,1300.0,71.1501,71.1751,71.1418,71.1751,1300.0
2009-08-18 14:30:00,85.47,85.49,85.31,85.34,3100.0,71.2001,71.2168,71.0668,71.0918,3100.0
2009-08-18 14:35:00,85.34,85.4,85.29,85.36,3100.0,71.0918,71.1418,71.0502,71.1085,3100.0
2009-08-18 14:40:00,85.36,85.44,85.36,85.36,1200.0,71.1085,71.1751,71.1085,71.1085,1200.0
2009-08-18 14:45:00,85.4,85.51,85.4,85.49,2500.0,71.1418,71.2334,71.1418,71.2168,2500.0
2009-08-18 14:50:00,85.47,85.47,85.39,85.39,1700.0,71.2001,71.2001,71.1335,71.1335,1700.0
2009-08-18 14:55:00,85.44,85.44,85.35,85.4,3100.0,71.1751,71.1751,71.1001,71.1418,3100.0
2009-08-18 15:00:00,85.4,85.47,85.38,85.47,4400.0,71.1418,71.2001,71.1251,71.2001,4400.0
2009-08-18 15:05:00,85.43,85.53,85.39,85.48,1200.0,71.1668,71.2501,71.1335,71.2084,1200.0
2009-08-18 15:10:00,85.48,85.52,85.42,85.46,2400.0,71.2084,71.2418,71.1585,71.1918,2400.0
2009-08-18 15:15:00,85.48,85.58,85.43,85.46,5800.0,71.2084,71.2917,71.1668,71.1918,5800.0
2009-08-18 15:20:00,85.48,85.57,85.45,85.57,6800.0,71.2084,71.2834,71.1835,71.2834,6800.0
2009-08-18 15:25:00,85.52,85.53,85.35,85.36,8700.0,71.2418,71.2501,71.1001,71.1085,8700.0
2009-08-18 15:30:00,85.4,85.4,85.27,85.37,6200.0,71.1418,71.1418,71.0335,71.1168,6200.0
2009-08-18 15:35:00,85.34,85.42,85.27,85.37,9400.0,71.0918,71.1585,71.0335,71.1168,9400.0
2009-08-18 15:40:00,85.34,85.42,85.27,85.37,5600.0,71.0918,71.1585,71.0335,71.1168,5600.0
2009-08-18 15:45:00,85.4,85.4,85.28,85.32,4000.0,71.1418,71.1418,71.0418,71.0752,4000.0
2009-08-18 15:50:00,85.34,85.46,85.27,85.28,7900.0,71.0918,71.1918,71.0335,71.0418,7900.0
2009-08-18 15:55:00,85.28,85.33,85.14,85.19,37400.0,71.0418,71.0835,70.9252,70.9669,37400.0
2009-08-19 09:30:00,84.28,84.3,83.72,84.3,10900.0,70.2088,70.2255,69.7423,70.2255,10900.0
2009-08-19 09:35:00,84.18,84.65,83.99,84.0,8500.0,70.1255,70.517,69.9672,69.9755,8500.0
2009-08-19 09:40:00,84.22,84.43,83.85,84.02,5700.0,70.1588,70.3338,69.8506,69.9922,5700.0
2009-08-19 09:45:00,84.14,84.56,84.14,84.28,6900.0,70.0922,70.442,70.0922,70.2088,6900.0
2009-08-19 09:50:00,84.12,84.37,84.11,84.11,4800.0,70.0755,70.2838,70.0672,70.0672,4800.0
2009-08-19 09:55:00,84.06,84.42,83.99,84.13,14000.0,70.0255,70.3254,69.9672,70.0838,14000.0
2009-08-19 10:00:00,84.23,84.65,84.23,84.57,2800.0,70.1671,70.517,70.1671,70.4504,2800.0
2009-08-19 10:05:00,84.74,85.04,84.73,84.85,2300.0,70.592,70.8419,70.5837,70.6836,2300.0
2009-08-19 10:10:00,84.85,84.98,84.6,84.71,3100.0,70.6836,70.7919,70.4754,70.567,3100.0
2009-08-19 10:15:00,84.77,84.93,84.67,84.93,5600.0,70.617,70.7503,70.5337,70.7503,5600.0
2009-08-19 10:20:00,84.84,85.03,84.82,84.94,1100.0,70.6753,70.8336,70.6586,70.7586,1100.0
2009-08-19 10:25:00,84.99,85.03,84.73,85.03,2000.0,70.8003,70.8336,70.5837,70.8336,2000.0
2009-08-19 10:30:00,85.08,85.74,85.07,85.38,9800.0,70.8752,71.425,70.8669,71.1251,9800.0
2009-08-19 10:35:00,85.36,85.64,85.33,85.41,5800.0,71.1085,71.3417,71.0835,71.1501,5800.0
2009-08-19 10:40:00,85.4,85.58,85.4,85.58,1800.0,71.1418,71.2917,71.1418,71.2917,1800.0
2009-08-19 10:45:00,85.47,85.47,85.34,85.47,2800.0,71.2001,71.2001,71.0918,71.2001,2800.0
2009-08-19 10:50:00,85.47,85.56,85.47,85.55,1500.0,71.2001,71.2751,71.2001,71.2668,1500.0
2009-08-19 10:55:00,85.57,85.79,85.57,85.79,1700.0,71.2834,71.4667,71.2834,71.4667,1700.0
2009-08-19 11:00:00,85.67,86.01,85.67,85.88,3800.0,71.3667,71.65,71.3667,71.5417,3800.0
2009-08-19 11:05:00,85.91,85.98,85.89,85.89,400.0,71.5667,71.625,71.55,71.55,400.0
2009-08-19 11:10:00,85.86,85.9,85.86,85.9,300.0,71.525,71.5583,71.525,71.5583,300.0
2009-08-19 11:15:00,85.86,85.98,85.81,85.97,1900.0,71.525,71.625,71.4833,71.6166,1900.0
2009-08-19 11:20:00,85.94,85.95,85.81,85.85,1400.0,71.5916,71.6,71.4833,71.5167,1400.0
2009-08-19 11:25:00,85.89,85.98,85.86,85.89,600.0,71.55,71.625,71.525,71.55,600.0
2009-08-19 11:30:00,85.9,86.0,85.9,85.91,1400.0,71.5583,71.6416,71.5583,71.5667,1400.0
2009-08-19 11:35:00,85.86,85.86,85.73,85.73,2800.0,71.525,71.525,71.4167,71.4167,2800.0
2009-08-19 11:40:00,85.72,85.85,85.72,85.85,1100.0,71.4084,71.5167,71.4084,71.5167,1100.0
2009-08-19 11:45:00,85.83,85.89,85.83,85.89,1200.0,71.5,71.55,71.5,71.55,1200.0
2009-08-19 11:50:00,85.96,86.26,85.92,86.26,1200.0,71.6083,71.8582,71.575,71.8582,1200.0
2009-08-19 11:55:00,86.54,86.54,86.45,86.46,1100.0,72.0915,72.0915,72.0165,72.0248,1100.0
2009-08-19 12:00:00,86.53,86.63,86.53,86.63,1500.0,72.0831,72.1664,72.0831,72.1664,1500.0
2009-08-19 12:05:00,86.62,86.79,86.54,86.79,2700.0,72.1581,72.2997,72.0915,72.2997,2700.0
2009-08-19 12:10:00,86.79,87.06,86.78,86.89,7200.0,72.2997,72.5247,72.2914,72.383,7200.0
2009-08-19 12:15:00,86.83,86.94,86.77,86.78,3800.0,72.3331,72.4247,72.2831,72.2914,3800.0
2009-08-19 12:20:00,86.73,86.88,86.7,86.88,1200.0,72.2497,72.3747,72.2248,72.3747,1200.0
2009-08-19 12:25:00,86.76,86.76,86.66,86.7,600.0,72.2747,72.2747,72.1914,72.2248,600.0
2009-08-19 12:30:00,86.64,86.66,86.48,86.48,1100.0,72.1748,72.1914,72.0415,72.0415,1100.0
2009-08-19 12:35:00,86.38,86.77,86.38,86.77,2000.0,71.9582,72.2831,71.9582,72.2831,2000.0
2009-08-19 12:40:00,86.67,86.7,86.67,86.67,300.0,72.1998,72.2248,72.1998,72.1998,300.0
2009-08-19 12:45:00,86.66,86.66,86.63,86.65,1300.0,72.1914,72.1914,72.1664,72.1831,1300.0
2009-08-19 12:50:00,86.64,86.89,86.64,86.89,3300.0,72.1748,72.383,72.1748,72.383,3300.0
2009-08-19 12:55:00,86.79,86.86,86.79,86.86,400.0,72.2997,72.358,72.2997,72.358,400.0
2009-08-19 13:00:00,86.73,86.73,86.68,86.69,900.0,72.2497,72.2497,72.2081,72.2164,900.0
2009-08-19 13:05:00,86.78,86.81,86.63,86.81,1900.0,72.2914,72.3164,72.1664,72.3164,1900.0
2009-08-19 13:10:00,86.8,87.0,86.78,86.89,1800.0,72.3081,72.4747,72.2914,72.383,1800.0
2009-08-19 13:15:00,86.81,86.82,86.75,86.79,1500.0,72.3164,72.3247,72.2664,72.2997,1500.0
2009-08-19 13:20:00,86.8,86.85,86.76,86.77,2700.0,72.3081,72.3497,72.2747,72.2831,2700.0
2009-08-19 13:25:00,86.76,86.84,86.67,86.68,800.0,72.2747,72.3414,72.1998,72.2081,800.0
2009-08-19 13:30:00,86.68,86.71,86.66,86.66,300.0,72.2081,72.2331,72.1914,72.1914,300.0
2009-08-19 13:35:00,86.62,86.69,86.56,86.62,900.0,72.1581,72.2164,72.1081,72.1581,900.0
2009-08-19 13:40:00,86.57,86.64,86.55,86.64,500.0,72.1165,72.1748,72.0998,72.1748,500.0
2009-08-19 13:45:00,86.54,86.61,86.54,86.61,500.0,72.0915,72.1498,72.0915,72.1498,500.0
2009-08-19 13:50:00,86.62,86.67,86.62,86.63,900.0,72.1581,72.1998,72.1581,72.1664,900.0
2009-08-19 13:55:00,86.67,86.67,86.62,86.62,400.0,72.1998,72.1998,72.1581,72.1581,400.0
2009-08-19 14:00:00,86.62,86.62,86.58,86.61,400.0,72.1581,72.1581,72.1248,72.1498,400.0
2009-08-19 14:05:00,86.67,86.69,86.57,86.57,800.0,72.1998,72.2164,72.1165,72.1165,800.0
2009-08-19 14:10:00,86.57,86.62,86.57,86.62,300.0,72.1165,72.1581,72.1165,72.1581,300.0
2009-08-19 14:15:00,86.58,86.63,86.54,86.54,500.0,72.1248,72.1664,72.0915,72.0915,500.0
2009-08-19 14:20:00,86.51,86.51,86.29,86.34,1200.0,72.0665,72.0665,71.8832,71.9249,1200.0
2009-08-19 14:25:00,86.37,86.42,86.37,86.4,1100.0,71.9499,71.9915,71.9499,71.9748,1100.0
2009-08-19 14:30:00,86.41,86.49,86.38,86.38,900.0,71.9832,72.0498,71.9582,71.9582,900.0
2009-08-19 14:35:00,86.29,86.39,86.24,86.38,2100.0,71.8832,71.9665,71.8416,71.9582,2100.0
2009-08-19 14:40:00,86.37,86.51,86.33,86.51,1700.0,71.9499,72.0665,71.9165,72.0665,1700.0
2009-08-19 14:45:00,86.54,86.54,86.38,86.43,2600.0,72.0915,72.0915,71.9582,71.9998,2600.0
2009-08-19 14:50:00,86.39,86.51,86.36,86.51,1300.0,71.9665,72.0665,71.9415,72.0665,1300.0
2009-08-19 14:55:00,86.54,86.63,86.44,86.49,4100.0,72.0915,72.1664,72.0082,72.0498,4100.0
2009-08-19 15:00:00,86.49,86.53,86.42,86.45,4500.0,72.0498,72.0831,71.9915,72.0165,4500.0
2009-08-19 15:05:00,86.38,86.5,86.3,86.35,3600.0,71.9582,72.0581,71.8915,71.9332,3600.0
2009-08-19 15:10:00,86.33,86.36,86.21,86.28,3700.0,71.9165,71.9415,71.8166,71.8749,3700.0
2009-08-19 15:15:00,86.32,86.47,86.32,86.46,4000.0,71.9082,72.0332,71.9082,72.0248,4000.0
2009-08-19 15:20:00,86.41,86.44,86.27,86.34,8000.0,71.9832,72.0082,71.8665,71.9249,8000.0
2009-08-19 15:25:00,86.33,86.42,86.24,86.42,4900.0,71.9165,71.9915,71.8416,71.9915,4900.0
2009-08-19 15:30:00,86.38,86.39,86.22,86.32,6300.0,71.9582,71.9665,71.8249,71.9082,6300.0
2009-08-19 15:35:00,86.36,86.58,86.3,86.58,5700.0,71.9415,72.1248,71.8915,72.1248,5700.0
2009-08-19 15:40:00,86.58,86.65,86.4,86.41,9700.0,72.1248,72.1831,71.9748,71.9832,9700.0
2009-08-19 15:45:00,86.4,86.52,86.36,86.42,2800.0,71.9748,72.0748,71.9415,71.9915,2800.0
2009-08-19 15:50:00,86.41,86.59,86.41,86.56,4000.0,71.9832,72.1331,71.9832,72.1081,4000.0
2009-08-19 15:55:00,86.59,86.69,86.44,86.53,10900.0,72.1331,72.2164,72.0082,72.0831,10900.0
2009-08-20 09:30:00,87.1,87.15,86.75,86.93,5400.0,72.558,72.5996,72.2664,72.4164,5400.0
2009-08-20 09:35:00,86.79,87.06,86.78,87.0,3200.0,72.2997,72.5247,72.2914,72.4747,3200.0
2009-08-20 09:40:00,87.06,87.89,87.0,87.5,10000.0,72.5247,73.2161,72.4747,72.8912,10000.0
2009-08-20 09:45:00,87.42,87.84,87.37,87.52,6400.0,72.8245,73.1744,72.7829,72.9079,6400.0
2009-08-20 09:50:00,87.6,87.69,87.43,87.61,2000.0,72.9745,73.0495,72.8329,72.9828,2000.0
2009-08-20 09:55:00,87.68,87.96,87.45,87.95,8700.0,73.0411,73.2744,72.8495,73.2661,8700.0
2009-08-20 10:00:00,87.95,88.18,87.76,87.98,8800.0,73.2661,73.4577,73.1078,73.2911,8800.0
2009-08-20 10:05:00,87.99,88.06,87.71,87.77,5400.0,73.2994,73.3577,73.0661,73.1161,5400.0
2009-08-20 10:10:00,87.6,87.81,87.54,87.75,3800.0,72.9745,73.1494,72.9245,73.0995,3800.0
2009-08-20 10:15:00,87.75,87.84,87.62,87.71,1200.0,73.0995,73.1744,72.9912,73.0661,1200.0
2009-08-20 10:20:00,87.75,87.95,87.75,87.92,3000.0,73.0995,73.2661,73.0995,73.2411,3000.0
2009-08-20 10:25:00,87.99,88.18,87.89,88.07,4400.0,73.2994,73.4577,73.2161,73.366,4400.0
2009-08-20 10:30:00,88.1,88.21,88.07,88.14,4700.0,73.391,73.4827,73.366,73.4243,4700.0
2009-08-20 10:35:00,88.13,88.2,88.04,88.1,2400.0,73.416,73.4743,73.341,73.391,2400.0
2009-08-20 10:40:00,88.15,88.22,88.11,88.19,6000.0,73.4327,73.491,73.3993,73.466,6000.0
2009-08-20 10:45:00,88.19,88.19,88.12,88.14,1100.0,73.466,73.466,73.4077,73.4243,1100.0
2009-08-20 10:50:00,88.16,88.34,88.15,88.22,8100.0,73.441,73.5909,73.4327,73.491,8100.0
2009-08-20 10:55:00,88.22,88.22,88.16,88.21,1600.0,73.491,73.491,73.441,73.4827,1600.0
2009-08-20 11:00:00,88.2,88.28,88.08,88.08,4600.0,73.4743,73.541,73.3744,73.3744,4600.0
2009-08-20 11:05:00,88.14,88.22,88.1,88.21,3700.0,73.4243,73.491,73.391,73.4827,3700.0
2009-08-20 11:10:00,88.19,88.38,88.18,88.26,4900.0,73.466,73.6243,73.4577,73.5243,4900.0
2009-08-20 11:15:00,88.29,88.3,88.21,88.27,2200.0,73.5493,73.5576,73.4827,73.5326,2200.0
2009-08-20 11:20:00,88.2,88.31,88.18,88.31,2100.0,73.4743,73.566,73.4577,73.566,2100.0
2009-08-20 11:25:00,88.21,88.3,87.63,88.2,12600.0,73.4827,73.5576,72.9995,73.4743,12600.0
2009-08-20 11:30:00,88.21,88.25,88.12,88.25,4400.0,73.4827,73.516,73.4077,73.516,4400.0
2009-08-20 11:35:00,88.25,88.3,88.1,88.16,2400.0,73.516,73.5576,73.391,73.441,2400.0
2009-08-20 11:40:00,88.1,88.23,88.1,88.2,5000.0,73.391,73.4993,73.391,73.4743,5000.0
2009-08-20 11:45:00,88.17,88.24,88.14,88.24,3100.0,73.4493,73.5076,73.4243,73.5076,3100.0
2009-08-20 11:50:00,88.22,88.29,88.15,88.29,2300.0,73.491,73.5493,73.4327,73.5493,2300.0
2009-08-20 11:55:00,88.33,88.36,88.19,88.2,1900.0,73.5826,73.6076,73.466,73.4743,1900.0
2009-08-20 12:00:00,88.26,88.31,88.19,88.25,2500.0,73.5243,73.566,73.466,73.516,2500.0
2009-08-20 12:05:00,88.25,88.25,88.25,88.25,0.0,73.516,73.516,73.516,73.516,0.0
2009-08-20 12:10:00,88.22,88.27,88.1,88.21,7100.0,73.491,73.5326,73.391,73.4827,7100.0
2009-08-20 12:15:00,88.16,88.25,87.8,88.23,10300.0,73.441,73.516,73.1411,73.4993,10300.0
2009-08-20 12:20:00,88.24,88.32,88.2,88.25,4600.0,73.5076,73.5743,73.4743,73.516,4600.0
2009-08-20 12:25:00,88.18,88.22,88.15,88.18,2200.0,73.4577,73.491,73.4327,73.4577,2200.0
2009-08-20 12:30:00,88.19,88.23,88.15,88.23,1500.0,73.466,73.4993,73.4327,73.4993,1500.0
2009-08-20 12:35:00,88.23,88.24,88.15,88.2,3000.0,73.4993,73.5076,73.4327,73.4743,3000.0
2009-08-20 12:40:00,88.15,88.39,88.1,88.27,4000.0,73.4327,73.6326,73.391,73.5326,4000.0
2009-08-20 12:45:00,88.24,88.43,88.24,88.28,6800.0,73.5076,73.6659,73.5076,73.541,6800.0
2009-08-20 12:50:00,88.25,88.32,88.25,88.28,1600.0,73.516,73.5743,73.516,73.541,1600.0
2009-08-20 12:55:00,88.25,88.3,88.25,88.3,1100.0,73.516,73.5576,73.516,73.5576,1100.0
2009-08-20 13:00:00,88.28,88.36,88.24,88.32,3200.0,73.541,73.6076,73.5076,73.5743,3200.0
2009-08-20 13:05:00,88.31,88.34,88.26,88.26,1600.0,73.566,73.5909,73.5243,73.5243,1600.0
2009-08-20 13:10:00,88.27,88.33,88.24,88.25,2700.0,73.5326,73.5826,73.5076,73.516,2700.0
2009-08-20 13:15:00,88.25,88.28,88.22,88.25,1000.0,73.516,73.541,73.491,73.516,1000.0
2009-08-20 13:20:00,88.22,88.32,88.19,88.27,3100.0,73.491,73.5743,73.466,73.5326,3100.0
2009-08-20 13:25:00,88.19,88.33,88.19,88.33,700.0,73.466,73.5826,73.466,73.5826,700.0
2009-08-20 13:30:00,88.33,88.43,88.28,88.43,1700.0,73.5826,73.6659,73.541,73.6659,1700.0
2009-08-20 13:35:00,88.33,88.33,88.16,88.18,3500.0,73.5826,73.5826,73.441,73.4577,3500.0
2009-08-20 13:40:00,88.19,88.19,88.02,88.06,6200.0,73.466,73.466,73.3244,73.3577,6200.0
2009-08-20 13:45:00,88.12,88.12,87.97,87.97,3000.0,73.4077,73.4077,73.2827,73.2827,3000.0
2009-08-20 13:50:00,88.01,88.13,87.99,88.13,3300.0,73.316,73.416,73.2994,73.416,3300.0
2009-08-20 13:55:00,88.14,88.17,88.03,88.17,4300.0,73.4243,73.4493,73.3327,73.4493,4300.0
2009-08-20 14:00:00,88.15,88.4,88.15,88.4,3500.0,73.4327,73.6409,73.4327,73.6409,3500.0
2009-08-20 14:05:00,88.4,88.44,88.21,88.32,3300.0,73.6409,73.6743,73.4827,73.5743,3300.0
2009-08-20 14:10:00,88.32,88.32,88.28,88.31,1100.0,73.5743,73.5743,73.541,73.566,1100.0
2009-08-20 14:15:00,88.31,88.31,88.22,88.3,1700.0,73.566,73.566,73.491,73.5576,1700.0
2009-08-20 14:20:00,88.19,88.23,88.11,88.23,1900.0,73.466,73.4993,73.3993,73.4993,1900.0
2009-08-20 14:25:00,88.17,88.25,88.17,88.2,1800.0,73.4493,73.516,73.4493,73.4743,1800.0
2009-08-20 14:30:00,88.14,88.19,88.1,88.1,2900.0,73.4243,73.466,73.391,73.391,2900.0
2009-08-20 14:35:00,88.08,88.16,88.06,88.14,2400.0,73.3744,73.441,73.3577,73.4243,2400.0
2009-08-20 14:40:00,88.15,88.16,88.04,88.15,3600.0,73.4327,73.441,73.341,73.4327,3600.0
2009-08-20 14:45:00,88.17,88.35,88.13,88.35,6400.0,73.4493,73.5993,73.416,73.5993,6400.0
2009-08-20 14:50:00,88.35,88.39,88.26,88.26,3200.0,73.5993,73.6326,73.5243,73.5243,3200.0
2009-08-20 14:55:00,88.27,88.35,88.15,88.16,3400.0,73.5326,73.5993,73.4327,73.441,3400.0
2009-08-20 15:00:00,88.21,88.38,88.17,88.33,5900.0,73.4827,73.6243,73.4493,73.5826,5900.0
2009-08-20 15:05:00,88.33,88.45,88.32,88.38,3400.0,73.5826,73.6826,73.5743,73.6243,3400.0
2009-08-20 15:10:00,88.38,88.47,88.29,88.3,3700.0,73.6243,73.6992,73.5493,73.5576,3700.0
2009-08-20 15:15:00,88.3,88.31,88.19,88.19,2600.0,73.5576,73.566,73.466,73.466,2600.0
2009-08-20 15:20:00,88.21,88.21,88.11,88.14,10600.0,73.4827,73.4827,73.3993,73.4243,10600.0
2009-08-20 15:25:00,88.2,88.2,88.1,88.1,9500.0,73.4743,73.4743,73.391,73.391,9500.0
2009-08-20 15:30:00,88.1,88.2,88.07,88.12,14800.0,73.391,73.4743,73.366,73.4077,14800.0
2009-08-20 15:35:00,88.07,88.15,88.06,88.09,5500.0,73.366,73.4327,73.3577,73.3827,5500.0
2009-08-20 15:40:00,88.09,88.09,87.87,87.87,17000.0,73.3827,73.3827,73.1994,73.1994,17000.0
2009-08-20 15:45:00,87.89,87.95,87.71,87.72,8000.0,73.2161,73.2661,73.0661,73.0745,8000.0
2009-08-20 15:50:00,87.73,87.93,87.69,87.7,13700.0,73.0828,73.2494,73.0495,73.0578,13700.0
2009-08-20 15:55:00,87.68,87.95,87.67,87.84,22200.0,73.0411,73.2661,73.0328,73.1744,22200.0
2009-08-21 09:30:00,88.26,88.45,88.13,88.45,14300.0,73.5243,73.6826,73.416,73.6826,14300.0
2009-08-21 09:35:00,88.44,89.06,88.39,89.06,2900.0,73.6743,74.1907,73.6326,74.1907,2900.0
2009-08-21 09:40:00,89.06,89.29,88.93,89.1,5200.0,74.1907,74.3823,74.0824,74.2241,5200.0
2009-08-21 09:45:00,89.2,89.24,88.99,89.0,3400.0,74.3074,74.3407,74.1324,74.1408,3400.0
2009-08-21 09:50:00,89.0,89.0,88.65,88.65,4400.0,74.1408,74.1408,73.8492,73.8492,4400.0
2009-08-21 09:55:00,88.8,89.07,88.79,89.02,5800.0,73.9741,74.1991,73.9658,74.1574,5800.0
2009-08-21 10:00:00,89.11,89.97,89.1,89.87,19400.0,74.2324,74.9488,74.2241,74.8655,19400.0
2009-08-21 10:05:00,90.0,90.08,89.7,89.79,6800.0,74.9738,75.0404,74.7239,74.7989,6800.0
2009-08-21 10:10:00,89.8,89.8,89.68,89.8,7900.0,74.8072,74.8072,74.7072,74.8072,7900.0
2009-08-21 10:15:00,89.8,90.1,89.7,89.98,4500.0,74.8072,75.0571,74.7239,74.9571,4500.0
2009-08-21 10:20:00,89.94,89.96,89.78,89.85,2400.0,74.9238,74.9405,74.7905,74.8488,2400.0
2009-08-21 10:25:00,89.9,89.9,89.66,89.71,4800.0,74.8905,74.8905,74.6906,74.7322,4800.0
2009-08-21 10:30:00,89.74,89.87,89.74,89.86,1600.0,74.7572,74.8655,74.7572,74.8572,1600.0
2009-08-21 10:35:00,89.92,90.09,89.85,90.09,2600.0,74.9072,75.0488,74.8488,75.0488,2600.0
2009-08-21 10:40:00,89.94,90.09,89.9,89.95,4000.0,74.9238,75.0488,74.8905,74.9321,4000.0
2009-08-21 10:45:00,89.99,90.07,89.96,90.04,2100.0,74.9655,75.0321,74.9405,75.0071,2100.0
2009-08-21 10:50:00,89.97,89.97,89.74,89.74,2500.0,74.9488,74.9488,74.7572,74.7572,2500.0
2009-08-21 10:55:00,89.77,89.87,89.76,89.8,1300.0,74.7822,74.8655,74.7739,74.8072,1300.0
2009-08-21 11:00:00,89.84,89.95,89.84,89.87,4000.0,74.8405,74.9321,74.8405,74.8655,4000.0
2009-08-21 11:05:00,89.95,89.95,89.87,89.87,700.0,74.9321,74.9321,74.8655,74.8655,700.0
2009-08-21 11:10:00,89.91,89.95,89.89,89.92,1500.0,74.8988,74.9321,74.8822,74.9072,1500.0
2009-08-21 11:15:00,89.91,89.96,89.86,89.95,3200.0,74.8988,74.9405,74.8572,74.9321,3200.0
2009-08-21 11:20:00,89.87,89.87,89.76,89.85,1700.0,74.8655,74.8655,74.7739,74.8488,1700.0
2009-08-21 11:25:00,89.77,89.85,89.76,89.83,1700.0,74.7822,74.8488,74.7739,74.8322,1700.0
2009-08-21 11:30:00,89.84,89.97,89.79,89.83,4200.0,74.8405,74.9488,74.7989,74.8322,4200.0
2009-08-21 11:35:00,89.88,89.88,89.86,89.88,400.0,74.8738,74.8738,74.8572,74.8738,400.0
2009-08-21 11:40:00,89.91,89.97,89.88,89.96,1400.0,74.8988,74.9488,74.8738,74.9405,1400.0
2009-08-21 11:45:00,90.0,90.0,89.95,89.97,1600.0,74.9738,74.9738,74.9321,74.9488,1600.0
2009-08-21 11:50:00,90.03,90.03,89.97,89.98,1100.0,74.9988,74.9988,74.9488,74.9571,1100.0
2009-08-21 11:55:00,89.9,89.91,89.84,89.91,1400.0,74.8905,74.8988,74.8405,74.8988,1400.0
2009-08-21 12:00:00,89.92,89.94,89.85,89.85,900.0,74.9072,74.9238,74.8488,74.8488,900.0
2009-08-21 12:05:00,89.91,89.93,89.85,89.93,600.0,74.8988,74.9155,74.8488,74.9155,600.0
2009-08-21 12:10:00,89.95,89.95,89.88,89.88,500.0,74.9321,74.9321,74.8738,74.8738,500.0
2009-08-21 12:15:00,89.85,89.86,89.84,89.84,400.0,74.8488,74.8572,74.8405,74.8405,400.0
2009-08-21 12:20:00,89.82,89.86,89.74,89.74,2500.0,74.8238,74.8572,74.7572,74.7572,2500.0
2009-08-21 12:25:00,89.8,89.8,89.72,89.72,600.0,74.8072,74.8072,74.7405,74.7405,600.0
2009-08-21 12:30:00,89.73,89.74,89.7,89.7,400.0,74.7489,74.7572,74.7239,74.7239,400.0
2009-08-21 12:35:00,89.64,89.64,89.6,89.6,300.0,74.6739,74.6739,74.6406,74.6406,300.0
2009-08-21 12:40:00,89.6,89.74,89.6,89.7,700.0,74.6406,74.7572,74.6406,74.7239,700.0
2009-08-21 12:45:00,89.69,89.76,89.68,89.68,700.0,74.7156,74.7739,74.7072,74.7072,700.0
2009-08-21 12:50:00,89.76,89.81,89.73,89.77,1900.0,74.7739,74.8155,74.7489,74.7822,1900.0
2009-08-21 12:55:00,89.74,89.75,89.63,89.69,14400.0,74.7572,74.7655,74.6656,74.7156,14400.0
2009-08-21 13:00:00,89.7,89.73,89.56,89.6,17400.0,74.7239,74.7489,74.6073,74.6406,17400.0
2009-08-21 13:05:00,89.56,89.56,89.36,89.39,6500.0,74.6073,74.6073,74.4406,74.4656,6500.0
2009-08-21 13:10:00,89.36,89.45,89.36,89.45,900.0,74.4406,74.5156,74.4406,74.5156,900.0
2009-08-21 13:15:00,89.44,89.5,89.38,89.38,3000.0,74.5073,74.5573,74.4573,74.4573,3000.0
2009-08-21 13:20:00,89.43,89.53,89.43,89.53,600.0,74.499,74.5823,74.499,74.5823,600.0
2009-08-21 13:25:00,89.51,89.6,89.49,89.6,2200.0,74.5656,74.6406,74.5489,74.6406,2200.0
2009-08-21 13:30:00,89.51,89.6,89.51,89.53,1100.0,74.5656,74.6406,74.5656,74.5823,1100.0
2009-08-21 13:35:00,89.43,89.48,89.39,89.48,1000.0,74.499,74.5406,74.4656,74.5406,1000.0
2009-08-21 13:40:00,89.43,89.43,89.31,89.36,3200.0,74.499,74.499,74.399,74.4406,3200.0
2009-08-21 13:45:00,89.32,89.32,89.11,89.13,900.0,74.4073,74.4073,74.2324,74.249,900.0
2009-08-21 13:50:00,89.14,89.24,89.14,89.24,900.0,74.2574,74.3407,74.2574,74.3407,900.0
2009-08-21 13:55:00,89.24,89.24,89.15,89.23,2000.0,74.3407,74.3407,74.2657,74.3324,2000.0
2009-08-21 14:00:00,89.23,89.27,89.1,89.14,3000.0,74.3324,74.3657,74.2241,74.2574,3000.0
2009-08-21 14:05:00,89.15,89.15,89.12,89.13,800.0,74.2657,74.2657,74.2407,74.249,800.0
2009-08-21 14:10:00,89.14,89.25,89.14,89.21,2500.0,74.2574,74.349,74.2574,74.3157,2500.0
2009-08-21 14:15:00,89.17,89.26,89.17,89.2,1400.0,74.2824,74.3573,74.2824,74.3074,1400.0
2009-08-21 14:20:00,89.22,89.3,89.18,89.18,1600.0,74.324,74.3907,74.2907,74.2907,1600.0
2009-08-21 14:25:00,89.2,89.23,89.15,89.19,1000.0,74.3074,74.3324,74.2657,74.299,1000.0
2009-08-21 14:30:00,89.2,89.24,89.17,89.24,1300.0,74.3074,74.3407,74.2824,74.3407,1300.0
2009-08-21 14:35:00,89.26,89.29,89.18,89.18,1600.0,74.3573,74.3823,74.2907,74.2907,1600.0
2009-08-21 14:40:00,89.25,89.27,89.21,89.27,1400.0,74.349,74.3657,74.3157,74.3657,1400.0
2009-08-21 14:45:00,89.24,89.28,89.21,89.22,2600.0,74.3407,74.374,74.3157,74.324,2600.0
2009-08-21 14:50:00,89.19,89.22,89.16,89.18,1700.0,74.299,74.324,74.274,74.2907,1700.0
2009-08-21 14:55:00,89.22,89.27,89.2,89.25,2400.0,74.324,74.3657,74.3074,74.349,2400.0
2009-08-21 15:00:00,89.26,89.42,89.23,89.38,4300.0,74.3573,74.4906,74.3324,74.4573,4300.0
2009-08-21 15:05:00,89.41,89.44,89.39,89.44,2500.0,74.4823,74.5073,74.4656,74.5073,2500.0
2009-08-21 15:10:00,89.41,89.54,89.38,89.54,2700.0,74.4823,74.5906,74.4573,74.5906,2700.0
2009-08-21 15:15:00,89.56,89.66,89.56,89.58,2900.0,74.6073,74.6906,74.6073,74.6239,2900.0
2009-08-21 15:20:00,89.58,89.67,89.51,89.67,3600.0,74.6239,74.6989,74.5656,74.6989,3600.0
2009-08-21 15:25:00,89.7,89.7,89.54,89.54,1700.0,74.7239,74.7239,74.5906,74.5906,1700.0
2009-08-21 15:30:00,89.55,89.71,89.54,89.6,5300.0,74.5989,74.7322,74.5906,74.6406,5300.0
2009-08-21 15:35:00,89.6,89.6,89.45,89.58,8500.0,74.6406,74.6406,74.5156,74.6239,8500.0
2009-08-21 15:40:00,89.61,89.69,89.48,89.54,9600.0,74.6489,74.7156,74.5406,74.5906,9600.0
2009-08-21 15:45:00,89.58,89.68,89.56,89.62,4100.0,74.6239,74.7072,74.6073,74.6572,4100.0
2009-08-21 15:50:00,89.67,89.74,89.62,89.64,5900.0,74.6989,74.7572,74.6572,74.6739,5900.0
2009-08-21 15:55:00,89.64,89.64,89.4,89.54,10600.0,74.6739,74.6739,74.474,74.5906,10600.0
2009-08-24 09:30:00,89.55,90.03,89.55,90.03,2500.0,74.5989,74.9988,74.5989,74.9988,2500.0
2009-08-24 09:35:00,90.03,90.21,89.82,89.99,1700.0,74.9988,75.1487,74.8238,74.9655,1700.0
2009-08-24 09:40:00,90.22,90.22,89.9,89.9,2600.0,75.1571,75.1571,74.8905,74.8905,2600.0
2009-08-24 09:45:00,89.94,89.94,89.36,89.36,3700.0,74.9238,74.9238,74.4406,74.4406,3700.0
2009-08-24 09:50:00,89.4,89.4,89.16,89.28,1300.0,74.474,74.474,74.274,74.374,1300.0
2009-08-24 09:55:00,89.28,89.8,89.28,89.66,2700.0,74.374,74.8072,74.374,74.6906,2700.0
2009-08-24 10:00:00,89.82,89.82,89.47,89.47,1000.0,74.8238,74.8238,74.5323,74.5323,1000.0
2009-08-24 10:05:00,89.49,89.58,89.28,89.58,3300.0,74.5489,74.6239,74.374,74.6239,3300.0
2009-08-24 10:10:00,89.51,89.52,89.4,89.4,1300.0,74.5656,74.5739,74.474,74.474,1300.0
2009-08-24 10:15:00,89.42,89.6,89.42,89.6,1200.0,74.4906,74.6406,74.4906,74.6406,1200.0
2009-08-24 10:20:00,89.6,89.65,89.52,89.65,2400.0,74.6406,74.6822,74.5739,74.6822,2400.0
2009-08-24 10:25:00,89.7,89.7,89.6,89.68,2200.0,74.7239,74.7239,74.6406,74.7072,2200.0
2009-08-24 10:30:00,89.66,89.77,89.6,89.62,2100.0,74.6906,74.7822,74.6406,74.6572,2100.0
2009-08-24 10:35:00,89.63,89.63,89.59,89.6,1100.0,74.6656,74.6656,74.6322,74.6406,1100.0
2009-08-24 10:40:00,89.6,89.79,89.6,89.79,3000.0,74.6406,74.7989,74.6406,74.7989,3000.0
2009-08-24 10:45:00,89.79,89.79,89.69,89.7,2200.0,74.7989,74.7989,74.7156,74.7239,2200.0
2009-08-24 10:50:00,89.75,89.85,89.61,89.68,7500.0,74.7655,74.8488,74.6489,74.7072,7500.0
2009-08-24 10:55:00,89.69,89.8,89.67,89.76,800.0,74.7156,74.8072,74.6989,74.7739,800.0
2009-08-24 11:00:00,89.76,89.8,89.7,89.77,1700.0,74.7739,74.8072,74.7239,74.7822,1700.0
2009-08-24 11:05:00,89.7,89.7,89.63,89.66,2900.0,74.7239,74.7239,74.6656,74.6906,2900.0
2009-08-24 11:10:00,89.67,89.67,89.65,89.66,600.0,74.6989,74.6989,74.6822,74.6906,600.0
2009-08-24 11:15:00,89.63,89.63,89.62,89.62,300.0,74.6656,74.6656,74.6572,74.6572,300.0
2009-08-24 11:20:00,89.56,89.56,89.4,89.45,2700.0,74.6073,74.6073,74.474,74.5156,2700.0
2009-08-24 11:25:00,89.45,89.45,89.3,89.36,3300.0,74.5156,74.5156,74.3907,74.4406,3300.0
2009-08-24 11:30:00,89.32,89.35,89.27,89.27,900.0,74.4073,74.4323,74.3657,74.3657,900.0
2009-08-24 11:35:00,89.27,89.27,89.26,89.26,1400.0,74.3657,74.3657,74.3573,74.3573,1400.0
2009-08-24 11:40:00,89.29,89.3,89.27,89.29,400.0,74.3823,74.3907,74.3657,74.3823,400.0
2009-08-24 11:45:00,89.26,89.28,89.15,89.16,2100.0,74.3573,74.374,74.2657,74.274,2100.0
2009-08-24 11:50:00,89.16,89.16,88.89,88.94,2400.0,74.274,74.274,74.0491,74.0908,2400.0
2009-08-24 11:55:00,88.96,89.05,88.9,88.92,2600.0,74.1074,74.1824,74.0574,74.0741,2600.0
2009-08-24 12:00:00,88.91,89.03,88.9,89.03,900.0,74.0658,74.1657,74.0574,74.1657,900.0
2009-08-24 12:05:00,88.93,88.93,88.91,88.91,700.0,74.0824,74.0824,74.0658,74.0658,700.0
2009-08-24 12:10:00,88.84,88.98,88.84,88.88,800.0,74.0075,74.1241,74.0075,74.0408,800.0
2009-08-24 12:15:00,88.92,89.09,88.92,89.0,1900.0,74.0741,74.2157,74.0741,74.1408,1900.0
2009-08-24 12:20:00,89.06,89.14,89.06,89.07,1400.0,74.1907,74.2574,74.1907,74.1991,1400.0
2009-08-24 12:25:00,89.13,89.14,88.98,88.99,2300.0,74.249,74.2574,74.1241,74.1324,2300.0
2009-08-24 12:30:00,88.96,89.03,88.96,89.0,600.0,74.1074,74.1657,74.1074,74.1408,600.0
2009-08-24 12:35:00,88.99,88.99,88.9,88.95,600.0,74.1324,74.1324,74.0574,74.0991,600.0
2009-08-24 12:40:00,89.04,89.07,89.01,89.07,400.0,74.1741,74.1991,74.1491,74.1991,400.0
2009-08-24 12:45:00,89.06,89.06,88.94,88.94,1200.0,74.1907,74.1907,74.0908,74.0908,1200.0
2009-08-24 12:50:00,88.96,88.96,88.95,88.95,600.0,74.1074,74.1074,74.0991,74.0991,600.0
2009-08-24 12:55:00,88.99,89.06,88.89,88.89,16300.0,74.1324,74.1907,74.0491,74.0491,16300.0
2009-08-24 13:00:00,88.88,88.89,88.75,88.75,1500.0,74.0408,74.0491,73.9325,73.9325,1500.0
2009-08-24 13:05:00,88.74,88.74,88.5,88.5,3000.0,73.9242,73.9242,73.7242,73.7242,3000.0
2009-08-24 13:10:00,88.5,88.61,88.41,88.47,5600.0,73.7242,73.8159,73.6493,73.6992,5600.0
2009-08-24 13:15:00,88.41,88.49,88.41,88.47,800.0,73.6493,73.7159,73.6493,73.6992,800.0
2009-08-24 13:20:00,88.48,88.48,88.15,88.15,1500.0,73.7076,73.7076,73.4327,73.4327,1500.0
2009-08-24 13:25:00,88.13,88.21,87.99,88.19,2500.0,73.416,73.4827,73.2994,73.466,2500.0
2009-08-24 13:30:00,88.18,88.18,88.18,88.18,100.0,73.4577,73.4577,73.4577,73.4577,100.0
2009-08-24 13:35:00,88.14,88.28,88.14,88.26,1300.0,73.4243,73.541,73.4243,73.5243,1300.0
2009-08-24 13:40:00,88.4,88.54,88.38,88.54,2700.0,73.6409,73.7576,73.6243,73.7576,2700.0
2009-08-24 13:45:00,88.5,88.55,88.5,88.54,1500.0,73.7242,73.7659,73.7242,73.7576,1500.0
2009-08-24 13:50:00,88.55,88.71,88.5,88.63,10600.0,73.7659,73.8992,73.7242,73.8325,10600.0
2009-08-24 13:55:00,88.66,88.7,88.63,88.69,6300.0,73.8575,73.8908,73.8325,73.8825,6300.0
2009-08-24 14:00:00,88.66,88.72,88.63,88.68,4900.0,73.8575,73.9075,73.8325,73.8742,4900.0
2009-08-24 14:05:00,88.68,88.79,88.64,88.78,2700.0,73.8742,73.9658,73.8409,73.9575,2700.0
2009-08-24 14:10:00,88.76,88.79,88.72,88.75,1700.0,73.9408,73.9658,73.9075,73.9325,1700.0
2009-08-24 14:15:00,88.82,89.06,88.82,89.01,4400.0,73.9908,74.1907,73.9908,74.1491,4400.0
2009-08-24 14:20:00,88.98,88.98,88.83,88.83,900.0,74.1241,74.1241,73.9991,73.9991,900.0
2009-08-24 14:25:00,88.82,88.86,88.72,88.78,1500.0,73.9908,74.0241,73.9075,73.9575,1500.0
2009-08-24 14:30:00,88.77,88.9,88.73,88.75,2600.0,73.9492,74.0574,73.9158,73.9325,2600.0
2009-08-24 14:35:00,88.76,88.95,88.76,88.82,1900.0,73.9408,74.0991,73.9408,73.9908,1900.0
2009-08-24 14:40:00,88.74,88.81,88.73,88.78,2000.0,73.9242,73.9825,73.9158,73.9575,2000.0
2009-08-24 14:45:00,88.78,88.85,88.72,88.72,11700.0,73.9575,74.0158,73.9075,73.9075,11700.0
2009-08-24 14:50:00,88.72,88.85,88.72,88.77,4700.0,73.9075,74.0158,73.9075,73.9492,4700.0
2009-08-24 14:55:00,88.78,88.86,88.68,88.86,7800.0,73.9575,74.0241,73.8742,74.0241,7800.0
2009-08-24 15:00:00,88.84,88.87,88.63,88.8,8500.0,74.0075,74.0325,73.8325,73.9741,8500.0
2009-08-24 15:05:00,88.73,88.83,88.51,88.66,10200.0,73.9158,73.9991,73.7326,73.8575,10200.0
2009-08-24 15:10:00,88.7,88.72,88.62,88.69,3200.0,73.8908,73.9075,73.8242,73.8825,3200.0
2009-08-24 15:15:00,88.69,88.77,88.55,88.63,5200.0,73.8825,73.9492,73.7659,73.8325,5200.0
2009-08-24 15:20:00,88.63,88.74,88.6,88.73,5100.0,73.8325,73.9242,73.8075,73.9158,5100.0
2009-08-24 15:25:00,88.74,88.96,88.67,88.85,3500.0,73.9242,74.1074,73.8658,74.0158,3500.0
2009-08-24 15:30:00,88.87,88.94,88.73,88.89,5500.0,74.0325,74.0908,73.9158,74.0491,5500.0
2009-08-24 15:35:00,88.85,88.85,88.63,88.67,8200.0,74.0158,74.0158,73.8325,73.8658,8200.0
2009-08-24 15:40:00,88.66,88.81,88.58,88.68,14400.0,73.8575,73.9825,73.7909,73.8742,14400.0
2009-08-24 15:45:00,88.58,88.74,88.55,88.66,8100.0,73.7909,73.9242,73.7659,73.8575,8100.0
2009-08-24 15:50:00,88.68,88.8,88.66,88.8,9100.0,73.8742,73.9741,73.8575,73.9741,9100.0
2009-08-24 15:55:00,88.8,88.82,88.68,88.82,8300.0,73.9741,73.9908,73.8742,73.9908,8300.0
2009-08-25 09:30:00,88.91,88.95,88.54,88.74,6800.0,74.0658,74.0991,73.7576,73.9242,6800.0
2009-08-25 09:35:00,89.19,89.56,88.98,89.55,4000.0,74.299,74.6073,74.1241,74.5989,4000.0
2009-08-25 09:40:00,89.63,89.71,89.44,89.69,2200.0,74.6656,74.7322,74.5073,74.7156,2200.0
2009-08-25 09:45:00,89.77,89.89,89.74,89.85,4700.0,74.7822,74.8822,74.7572,74.8488,4700.0
2009-08-25 09:50:00,89.92,90.2,89.92,90.2,3800.0,74.9072,75.1404,74.9072,75.1404,3800.0
2009-08-25 09:55:00,90.25,90.36,90.16,90.28,6700.0,75.1821,75.2737,75.1071,75.207,6700.0
2009-08-25 10:00:00,90.34,90.76,90.31,90.6,13100.0,75.257,75.6069,75.232,75.4736,13100.0
2009-08-25 10:05:00,90.59,90.83,90.44,90.64,3500.0,75.4653,75.6652,75.3403,75.5069,3500.0
2009-08-25 10:10:00,90.53,90.59,90.12,90.12,1200.0,75.4153,75.4653,75.0738,75.0738,1200.0
2009-08-25 10:15:00,90.24,90.43,89.47,89.47,7600.0,75.1737,75.332,74.5323,74.5323,7600.0
2009-08-25 10:20:00,89.57,89.84,89.49,89.61,5900.0,74.6156,74.8405,74.5489,74.6489,5900.0
2009-08-25 10:25:00,89.54,89.59,89.5,89.59,900.0,74.5906,74.6322,74.5573,74.6322,900.0
2009-08-25 10:30:00,89.57,89.66,89.42,89.53,1600.0,74.6156,74.6906,74.4906,74.5823,1600.0
2009-08-25 10:35:00,89.68,89.76,89.68,89.76,400.0,74.7072,74.7739,74.7072,74.7739,400.0
2009-08-25 10:40:00,89.76,89.83,89.7,89.8,600.0,74.7739,74.8322,74.7239,74.8072,600.0
2009-08-25 10:45:00,89.8,89.8,89.63,89.65,1700.0,74.8072,74.8072,74.6656,74.6822,1700.0
2009-08-25 10:50:00,89.74,89.83,89.72,89.77,1900.0,74.7572,74.8322,74.7405,74.7822,1900.0
2009-08-25 10:55:00,89.73,89.73,89.63,89.63,800.0,74.7489,74.7489,74.6656,74.6656,800.0
2009-08-25 11:00:00,89.69,89.7,89.69,89.7,600.0,74.7156,74.7239,74.7156,74.7239,600.0
2009-08-25 11:05:00,89.6,89.6,89.6,89.6,200.0,74.6406,74.6406,74.6406,74.6406,200.0
2009-08-25 11:10:00,89.58,89.58,89.4,89.41,1000.0,74.6239,74.6239,74.474,74.4823,1000.0
2009-08-25 11:15:00,89.42,89.42,89.24,89.26,2700.0,74.4906,74.4906,74.3407,74.3573,2700.0
2009-08-25 11:20:00,89.33,89.33,89.25,89.25,600.0,74.4157,74.4157,74.349,74.349,600.0
2009-08-25 11:25:00,89.3,89.39,89.23,89.32,4200.0,74.3907,74.4656,74.3324,74.4073,4200.0
2009-08-25 11:30:00,89.37,89.37,89.22,89.22,300.0,74.449,74.449,74.324,74.324,300.0
2009-08-25 11:35:00,89.26,89.27,89.22,89.24,1000.0,74.3573,74.3657,74.324,74.3407,1000.0
2009-08-25 11:40:00,89.24,89.36,89.24,89.3,600.0,74.3407,74.4406,74.3407,74.3907,600.0
2009-08-25 11:45:00,89.31,89.32,89.31,89.32,300.0,74.399,74.4073,74.399,74.4073,300.0
2009-08-25 11:50:00,89.24,89.24,89.24,89.24,100.0,74.3407,74.3407,74.3407,74.3407,100.0
2009-08-25 11:55:00,89.26,89.26,89.22,89.23,300.0,74.3573,74.3573,74.324,74.3324,300.0
2009-08-25 12:00:00,89.23,89.23,89.16,89.17,1400.0,74.3324,74.3324,74.274,74.2824,1400.0
2009-08-25 12:05:00,89.14,89.14,89.09,89.09,700.0,74.2574,74.2574,74.2157,74.2157,700.0
2009-08-25 12:10:00,89.1,89.14,89.1,89.14,900.0,74.2241,74.2574,74.2241,74.2574,900.0
2009-08-25 12:15:00,89.17,89.22,89.17,89.22,200.0,74.2824,74.324,74.2824,74.324,200.0
2009-08-25 12:20:00,89.15,89.21,89.13,89.15,400.0,74.2657,74.3157,74.249,74.2657,400.0
2009-08-25 12:25:00,89.2,89.35,89.2,89.29,500.0,74.3074,74.4323,74.3074,74.3823,500.0
2009-08-25 12:30:00,89.41,89.45,89.4,89.44,1600.0,74.4823,74.5156,74.474,74.5073,1600.0
2009-08-25 12:35:00,89.43,89.43,89.36,89.36,1100.0,74.499,74.499,74.4406,74.4406,1100.0
2009-08-25 12:40:00,89.4,89.49,89.4,89.49,500.0,74.474,74.5489,74.474,74.5489,500.0
2009-08-25 12:45:00,89.49,89.56,89.49,89.53,1000.0,74.5489,74.6073,74.5489,74.5823,1000.0
2009-08-25 12:50:00,89.53,89.54,89.49,89.49,1800.0,74.5823,74.5906,74.5489,74.5489,1800.0
2009-08-25 12:55:00,89.43,89.43,89.39,89.39,1200.0,74.499,74.499,74.4656,74.4656,1200.0
2009-08-25 13:00:00,89.39,89.43,89.34,89.37,1600.0,74.4656,74.499,74.424,74.449,1600.0
2009-08-25 13:05:00,89.49,89.49,89.4,89.45,500.0,74.5489,74.5489,74.474,74.5156,500.0
2009-08-25 13:10:00,89.41,89.41,89.3,89.3,2100.0,74.4823,74.4823,74.3907,74.3907,2100.0
2009-08-25 13:15:00,89.29,89.29,89.18,89.18,600.0,74.3823,74.3823,74.2907,74.2907,600.0
2009-08-25 13:20:00,89.12,89.12,88.83,88.84,3300.0,74.2407,74.2407,73.9991,74.0075,3300.0
2009-08-25 13:25:00,88.99,88.99,88.77,88.87,1200.0,74.1324,74.1324,73.9492,74.0325,1200.0
2009-08-25 13:30:00,88.88,88.9,88.8,88.89,2100.0,74.0408,74.0574,73.9741,74.0491,2100.0
2009-08-25 13:35:00,88.87,89.01,88.78,89.01,1200.0,74.0325,74.1491,73.9575,74.1491,1200.0
2009-08-25 13:40:00,88.97,88.98,88.9,88.9,500.0,74.1158,74.1241,74.0574,74.0574,500.0
2009-08-25 13:45:00,88.91,88.91,88.77,88.85,1300.0,74.0658,74.0658,73.9492,74.0158,1300.0
2009-08-25 13:50:00,88.85,88.85,88.76,88.8,1500.0,74.0158,74.0158,73.9408,73.9741,1500.0
2009-08-25 13:55:00,88.79,88.79,88.61,88.61,800.0,73.9658,73.9658,73.8159,73.8159,800.0
2009-08-25 14:00:00,88.69,88.84,88.64,88.84,1600.0,73.8825,74.0075,73.8409,74.0075,1600.0
2009-08-25 14:05:00,88.84,88.88,88.81,88.82,1200.0,74.0075,74.0408,73.9825,73.9908,1200.0
2009-08-25 14:10:00,88.82,88.89,88.81,88.89,1500.0,73.9908,74.0491,73.9825,74.0491,1500.0
2009-08-25 14:15:00,88.93,89.01,88.93,89.01,800.0,74.0824,74.1491,74.0824,74.1491,800.0
2009-08-25 14:20:00,88.99,89.05,88.98,89.01,2500.0,74.1324,74.1824,74.1241,74.1491,2500.0
2009-08-25 14:25:00,88.99,88.99,88.9,88.98,1300.0,74.1324,74.1324,74.0574,74.1241,1300.0
2009-08-25 14:30:00,88.97,89.02,88.93,88.97,2600.0,74.1158,74.1574,74.0824,74.1158,2600.0
2009-08-25 14:35:00,88.91,88.91,88.74,88.74,1200.0,74.0658,74.0658,73.9242,73.9242,1200.0
2009-08-25 14:40:00,88.67,88.76,88.65,88.76,800.0,73.8658,73.9408,73.8492,73.9408,800.0
2009-08-25 14:45:00,88.76,88.76,88.68,88.73,900.0,73.9408,73.9408,73.8742,73.9158,900.0
2009-08-25 14:50:00,88.74,88.82,88.72,88.82,1900.0,73.9242,73.9908,73.9075,73.9908,1900.0
2009-08-25 14:55:00,88.83,88.83,88.7,88.72,1900.0,73.9991,73.9991,73.8908,73.9075,1900.0
2009-08-25 15:00:00,88.83,89.02,88.83,89.01,1200.0,73.9991,74.1574,73.9991,74.1491,1200.0
2009-08-25 15:05:00,88.96,88.98,88.9,88.9,1600.0,74.1074,74.1241,74.0574,74.0574,1600.0
2009-08-25 15:10:00,88.9,89.04,88.9,89.04,1500.0,74.0574,74.1741,74.0574,74.1741,1500.0
2009-08-25 15:15:00,89.01,89.03,88.89,88.93,3500.0,74.1491,74.1657,74.0491,74.0824,3500.0
2009-08-25 15:20:00,88.98,89.07,88.94,89.02,2900.0,74.1241,74.1991,74.0908,74.1574,2900.0
2009-08-25 15:25:00,89.0,89.01,88.9,88.91,1100.0,74.1408,74.1491,74.0574,74.0658,1100.0
2009-08-25 15:30:00,88.87,88.88,88.61,88.68,8000.0,74.0325,74.0408,73.8159,73.8742,8000.0
2009-08-25 15:35:00,88.7,88.9,88.7,88.81,2800.0,73.8908,74.0574,73.8908,73.9825,2800.0
2009-08-25 15:40:00,88.86,88.93,88.78,88.8,3000.0,74.0241,74.0824,73.9575,73.9741,3000.0
2009-08-25 15:45:00,88.8,88.8,88.59,88.61,3900.0,73.9741,73.9741,73.7992,73.8159,3900.0
2009-08-25 15:50:00,88.67,88.85,88.62,88.75,6400.0,73.8658,74.0158,73.8242,73.9325,6400.0
2009-08-25 15:55:00,88.74,88.76,88.56,88.64,7500.0,73.9242,73.9408,73.7742,73.8409,7500.0
2009-08-26 09:30:00,88.85,88.85,87.82,87.82,23300.0,74.0158,74.0158,73.1578,73.1578,23300.0
2009-08-26 09:35:00,87.87,87.99,87.68,87.7,1700.0,73.1994,73.2994,73.0411,73.0578,1700.0
2009-08-26 09:40:00,87.78,87.79,87.3,87.44,6100.0,73.1244,73.1328,72.7246,72.8412,6100.0
2009-08-26 09:45:00,87.36,87.5,87.04,87.07,4000.0,72.7746,72.8912,72.508,72.533,4000.0
2009-08-26 09:50:00,87.12,87.55,87.11,87.53,10900.0,72.5746,72.9328,72.5663,72.9162,10900.0
2009-08-26 09:55:00,87.53,87.97,87.53,87.88,4800.0,72.9162,73.2827,72.9162,73.2077,4800.0
2009-08-26 10:00:00,87.88,88.43,87.88,88.11,18100.0,73.2077,73.6659,73.2077,73.3993,18100.0
2009-08-26 10:05:00,88.07,88.62,88.07,88.51,7400.0,73.366,73.8242,73.366,73.7326,7400.0
2009-08-26 10:10:00,88.61,89.15,88.61,88.99,9300.0,73.8159,74.2657,73.8159,74.1324,9300.0
2009-08-26 10:15:00,89.05,89.29,88.91,89.06,6800.0,74.1824,74.3823,74.0658,74.1907,6800.0
2009-08-26 10:20:00,89.23,89.38,89.1,89.29,3100.0,74.3324,74.4573,74.2241,74.3823,3100.0
2009-08-26 10:25:00,89.18,89.21,89.04,89.12,1400.0,74.2907,74.3157,74.1741,74.2407,1400.0
2009-08-26 10:30:00,89.15,89.19,88.96,89.19,7200.0,74.2657,74.299,74.1074,74.299,7200.0
2009-08-26 10:35:00,89.16,89.27,89.05,89.16,2100.0,74.274,74.3657,74.1824,74.274,2100.0
2009-08-26 10:40:00,89.24,89.28,89.12,89.12,7800.0,74.3407,74.374,74.2407,74.2407,7800.0
2009-08-26 10:45:00,89.12,89.22,89.04,89.16,3500.0,74.2407,74.324,74.1741,74.274,3500.0
2009-08-26 10:50:00,89.16,89.38,89.15,89.31,1100.0,74.274,74.4573,74.2657,74.399,1100.0
2009-08-26 10:55:00,89.39,89.46,89.37,89.37,3600.0,74.4656,74.524,74.449,74.449,3600.0
2009-08-26 11:00:00,89.45,89.56,89.38,89.47,2000.0,74.5156,74.6073,74.4573,74.5323,2000.0
2009-08-26 11:05:00,89.46,89.46,89.26,89.26,1900.0,74.524,74.524,74.3573,74.3573,1900.0
2009-08-26 11:10:00,89.24,89.34,89.05,89.34,6600.0,74.3407,74.424,74.1824,74.424,6600.0
2009-08-26 11:15:00,89.35,89.4,89.3,89.3,2500.0,74.4323,74.474,74.3907,74.3907,2500.0
2009-08-26 11:20:00,89.25,89.25,89.17,89.18,6700.0,74.349,74.349,74.2824,74.2907,6700.0
2009-08-26 11:25:00,89.23,89.6,89.21,89.41,4900.0,74.3324,74.6406,74.3157,74.4823,4900.0
2009-08-26 11:30:00,89.42,89.58,89.41,89.58,3800.0,74.4906,74.6239,74.4823,74.6239,3800.0
2009-08-26 11:35:00,89.5,89.5,89.19,89.19,3000.0,74.5573,74.5573,74.299,74.299,3000.0
2009-08-26 11:40:00,89.25,89.28,89.25,89.25,500.0,74.349,74.374,74.349,74.349,500.0
2009-08-26 11:45:00,89.21,89.25,89.18,89.25,1000.0,74.3157,74.349,74.2907,74.349,1000.0
2009-08-26 11:50:00,89.27,89.46,89.27,89.43,900.0,74.3657,74.524,74.3657,74.499,900.0
2009-08-26 11:55:00,89.36,89.36,89.24,89.24,600.0,74.4406,74.4406,74.3407,74.3407,600.0
2009-08-26 12:00:00,89.23,89.28,89.13,89.2,2400.0,74.3324,74.374,74.249,74.3074,2400.0
2009-08-26 12:05:00,89.23,89.23,89.1,89.22,2500.0,74.3324,74.3324,74.2241,74.324,2500.0
2009-08-26 12:10:00,89.23,89.23,89.16,89.16,1200.0,74.3324,74.3324,74.274,74.274,1200.0
2009-08-26 12:15:00,89.22,89.22,89.1,89.18,800.0,74.324,74.324,74.2241,74.2907,800.0
2009-08-26 12:20:00,89.16,89.23,89.16,89.18,600.0,74.274,74.3324,74.274,74.2907,600.0
2009-08-26 12:25:00,89.11,89.19,89.11,89.19,300.0,74.2324,74.299,74.2324,74.299,300.0
2009-08-26 12:30:00,89.19,89.19,89.19,89.19,0.0,74.299,74.299,74.299,74.299,0.0
2009-08-26 12:35:00,89.05,89.09,89.04,89.09,1600.0,74.1824,74.2157,74.1741,74.2157,1600.0
2009-08-26 12:40:00,88.98,88.98,88.89,88.89,800.0,74.1241,74.1241,74.0491,74.0491,800.0
2009-08-26 12:45:00,88.96,88.96,88.93,88.93,300.0,74.1074,74.1074,74.0824,74.0824,300.0
2009-08-26 12:50:00,88.96,89.01,88.96,89.01,1000.0,74.1074,74.1491,74.1074,74.1491,1000.0
2009-08-26 12:55:00,88.95,88.98,88.88,88.98,400.0,74.0991,74.1241,74.0408,74.1241,400.0
2009-08-26 13:00:00,88.91,88.91,88.86,88.86,300.0,74.0658,74.0658,74.0241,74.0241,300.0
2009-08-26 13:05:00,88.84,88.84,88.71,88.71,400.0,74.0075,74.0075,73.8992,73.8992,400.0
2009-08-26 13:10:00,88.71,88.71,88.71,88.71,0.0,73.8992,73.8992,73.8992,73.8992,0.0
2009-08-26 13:15:00,88.7,88.7,88.63,88.64,1500.0,73.8908,73.8908,73.8325,73.8409,1500.0
2009-08-26 13:20:00,88.69,88.74,88.69,88.74,1200.0,73.8825,73.9242,73.8825,73.9242,1200.0
2009-08-26 13:25:00,88.83,88.93,88.83,88.93,1200.0,73.9991,74.0824,73.9991,74.0824,1200.0
2009-08-26 13:30:00,88.94,88.94,88.94,88.94,100.0,74.0908,74.0908,74.0908,74.0908,100.0
2009-08-26 13:35:00,88.95,89.08,88.95,89.08,1600.0,74.0991,74.2074,74.0991,74.2074,1600.0
2009-08-26 13:40:00,89.14,89.18,89.14,89.18,1300.0,74.2574,74.2907,74.2574,74.2907,1300.0
2009-08-26 13:45:00,89.12,89.26,89.06,89.22,43100.0,74.2407,74.3573,74.1907,74.324,43100.0
2009-08-26 13:50:00,89.19,89.22,89.16,89.21,800.0,74.299,74.324,74.274,74.3157,800.0
2009-08-26 13:55:00,89.35,89.44,89.29,89.44,1500.0,74.4323,74.5073,74.3823,74.5073,1500.0
2009-08-26 14:00:00,89.44,89.44,89.44,89.44,0.0,74.5073,74.5073,74.5073,74.5073,0.0
2009-08-26 14:05:00,89.5,89.56,89.4,89.4,1900.0,74.5573,74.6073,74.474,74.474,1900.0
2009-08-26 14:10:00,89.39,89.39,89.17,89.17,700.0,74.4656,74.4656,74.2824,74.2824,700.0
2009-08-26 14:15:00,89.17,89.22,89.17,89.22,200.0,74.2824,74.324,74.2824,74.324,200.0
2009-08-26 14:20:00,89.21,89.28,89.19,89.24,1100.0,74.3157,74.374,74.299,74.3407,1100.0
2009-08-26 14:25:00,89.28,89.39,89.28,89.28,1200.0,74.374,74.4656,74.374,74.374,1200.0
2009-08-26 14:30:00,89.32,89.32,89.28,89.28,300.0,74.4073,74.4073,74.374,74.374,300.0
2009-08-26 14:35:00,89.36,89.53,89.32,89.44,1600.0,74.4406,74.5823,74.4073,74.5073,1600.0
2009-08-26 14:40:00,89.45,89.45,89.36,89.45,900.0,74.5156,74.5156,74.4406,74.5156,900.0
2009-08-26 14:45:00,89.52,89.62,89.51,89.62,2000.0,74.5739,74.6572,74.5656,74.6572,2000.0
2009-08-26 14:50:00,89.6,89.63,89.58,89.58,2900.0,74.6406,74.6656,74.6239,74.6239,2900.0
2009-08-26 14:55:00,89.43,89.43,89.28,89.3,600.0,74.499,74.499,74.374,74.3907,600.0
2009-08-26 15:00:00,89.24,89.25,89.07,89.18,4800.0,74.3407,74.349,74.1991,74.2907,4800.0
2009-08-26 15:05:00,89.17,89.26,89.13,89.14,2600.0,74.2824,74.3573,74.249,74.2574,2600.0
2009-08-26 15:10:00,89.18,89.21,89.12,89.12,1400.0,74.2907,74.3157,74.2407,74.2407,1400.0
2009-08-26 15:15:00,89.05,89.09,88.99,89.0,2200.0,74.1824,74.2157,74.1324,74.1408,2200.0
2009-08-26 15:20:00,89.01,89.09,89.01,89.06,600.0,74.1491,74.2157,74.1491,74.1907,600.0
2009-08-26 15:25:00,89.01,89.13,89.0,89.13,1800.0,74.1491,74.249,74.1408,74.249,1800.0
2009-08-26 15:30:00,88.98,89.03,88.85,89.01,4000.0,74.1241,74.1657,74.0158,74.1491,4000.0
2009-08-26 15:35:00,88.95,89.13,88.92,89.13,3300.0,74.0991,74.249,74.0741,74.249,3300.0
2009-08-26 15:40:00,89.23,89.23,88.99,89.14,6000.0,74.3324,74.3324,74.1324,74.2574,6000.0
2009-08-26 15:45:00,89.2,89.4,89.2,89.33,11500.0,74.3074,74.474,74.3074,74.4157,11500.0
2009-08-26 15:50:00,89.34,89.37,89.29,89.32,3900.0,74.424,74.449,74.3823,74.4073,3900.0
2009-08-26 15:55:00,89.28,89.46,89.22,89.32,8700.0,74.374,74.524,74.324,74.4073,8700.0
2009-08-27 09:30:00,89.0,89.93,88.78,89.93,3100.0,74.1408,74.9155,73.9575,74.9155,3100.0
2009-08-27 09:35:00,89.66,89.8,89.24,89.25,3300.0,74.6906,74.8072,74.3407,74.349,3300.0
2009-08-27 09:40:00,89.13,89.13,88.8,88.88,3600.0,74.249,74.249,73.9741,74.0408,3600.0
2009-08-27 09:45:00,88.88,89.16,88.79,89.16,2100.0,74.0408,74.274,73.9658,74.274,2100.0
2009-08-27 09:50:00,88.93,88.93,88.75,88.81,600.0,74.0824,74.0824,73.9325,73.9825,600.0
2009-08-27 09:55:00,88.83,88.92,88.67,88.69,4100.0,73.9991,74.0741,73.8658,73.8825,4100.0
2009-08-27 10:00:00,88.57,88.59,88.07,88.12,6300.0,73.7825,73.7992,73.366,73.4077,6300.0
2009-08-27 10:05:00,88.17,88.28,87.74,87.81,4000.0,73.4493,73.541,73.0911,73.1494,4000.0
2009-08-27 10:10:00,87.9,88.0,87.7,88.0,2700.0,73.2244,73.3077,73.0578,73.3077,2700.0
2009-08-27 10:15:00,87.96,88.02,87.92,88.0,700.0,73.2744,73.3244,73.2411,73.3077,700.0
2009-08-27 10:20:00,88.1,88.11,87.95,87.95,1400.0,73.391,73.3993,73.2661,73.2661,1400.0
2009-08-27 10:25:00,88.01,88.01,88.01,88.01,1100.0,73.316,73.316,73.316,73.316,1100.0
2009-08-27 10:30:00,87.97,88.09,87.96,88.01,900.0,73.2827,73.3827,73.2744,73.316,900.0
2009-08-27 10:35:00,88.1,88.11,88.02,88.07,2200.0,73.391,73.3993,73.3244,73.366,2200.0
2009-08-27 10:40:00,88.02,88.02,87.98,88.01,800.0,73.3244,73.3244,73.2911,73.316,800.0
2009-08-27 10:45:00,88.09,88.09,88.07,88.08,600.0,73.3827,73.3827,73.366,73.3744,600.0
2009-08-27 10:50:00,88.18,88.18,88.09,88.11,500.0,73.4577,73.4577,73.3827,73.3993,500.0
2009-08-27 10:55:00,88.11,88.11,88.01,88.07,1300.0,73.3993,73.3993,73.316,73.366,1300.0
2009-08-27 11:00:00,88.03,88.03,87.98,87.98,700.0,73.3327,73.3327,73.2911,73.2911,700.0
2009-08-27 11:05:00,88.0,88.15,88.0,88.15,400.0,73.3077,73.4327,73.3077,73.4327,400.0
2009-08-27 11:10:00,88.27,88.28,88.23,88.25,900.0,73.5326,73.541,73.4993,73.516,900.0
2009-08-27 11:15:00,88.36,88.36,88.16,88.16,1100.0,73.6076,73.6076,73.441,73.441,1100.0
2009-08-27 11:20:00,88.16,88.17,88.16,88.17,300.0,73.441,73.4493,73.441,73.4493,300.0
2009-08-27 11:25:00,88.27,88.3,88.21,88.3,300.0,73.5326,73.5576,73.4827,73.5576,300.0
2009-08-27 11:30:00,88.31,88.51,88.28,88.41,3100.0,73.566,73.7326,73.541,73.6493,3100.0
2009-08-27 11:35:00,88.4,88.52,88.37,88.37,1000.0,73.6409,73.7409,73.6159,73.6159,1000.0
2009-08-27 11:40:00,88.39,88.47,88.37,88.37,500.0,73.6326,73.6992,73.6159,73.6159,500.0
2009-08-27 11:45:00,88.47,88.48,88.47,88.48,200.0,73.6992,73.7076,73.6992,73.7076,200.0
2009-08-27 11:50:00,88.48,88.57,88.48,88.57,500.0,73.7076,73.7825,73.7076,73.7825,500.0
2009-08-27 11:55:00,88.57,88.6,88.55,88.6,2800.0,73.7825,73.8075,73.7659,73.8075,2800.0
2009-08-27 12:00:00,88.6,88.6,88.53,88.53,1600.0,73.8075,73.8075,73.7492,73.7492,1600.0
2009-08-27 12:05:00,88.51,88.55,88.48,88.55,900.0,73.7326,73.7659,73.7076,73.7659,900.0
2009-08-27 12:10:00,88.55,88.55,88.47,88.48,1400.0,73.7659,73.7659,73.6992,73.7076,1400.0
2009-08-27 12:15:00,88.48,88.48,88.42,88.42,200.0,73.7076,73.7076,73.6576,73.6576,200.0
2009-08-27 12:20:00,88.45,88.54,88.45,88.54,800.0,73.6826,73.7576,73.6826,73.7576,800.0
2009-08-27 12:25:00,88.57,88.6,88.55,88.6,6200.0,73.7825,73.8075,73.7659,73.8075,6200.0
2009-08-27 12:30:00,88.6,88.6,88.5,88.5,6300.0,73.8075,73.8075,73.7242,73.7242,6300.0
2009-08-27 12:35:00,88.5,88.53,88.43,88.48,1300.0,73.7242,73.7492,73.6659,73.7076,1300.0
2009-08-27 12:40:00,88.41,88.45,88.41,88.43,1800.0,73.6493,73.6826,73.6493,73.6659,1800.0
2009-08-27 12:45:00,88.44,88.49,88.37,88.37,3900.0,73.6743,73.7159,73.6159,73.6159,3900.0
2009-08-27 12:50:00,88.4,88.42,88.4,88.42,500.0,73.6409,73.6576,73.6409,73.6576,500.0
2009-08-27 12:55:00,88.38,88.4,88.34,88.4,1000.0,73.6243,73.6409,73.5909,73.6409,1000.0
2009-08-27 13:00:00,88.41,88.41,88.35,88.35,1200.0,73.6493,73.6493,73.5993,73.5993,1200.0
2009-08-27 13:05:00,88.4,88.4,88.35,88.38,900.0,73.6409,73.6409,73.5993,73.6243,900.0
2009-08-27 13:10:00,88.41,88.41,88.36,88.36,1100.0,73.6493,73.6493,73.6076,73.6076,1100.0
2009-08-27 13:15:00,88.36,88.36,88.36,88.36,0.0,73.6076,73.6076,73.6076,73.6076,0.0
2009-08-27 13:20:00,88.36,88.48,88.35,88.48,800.0,73.6076,73.7076,73.5993,73.7076,800.0
2009-08-27 13:25:00,88.35,88.44,88.35,88.35,300.0,73.5993,73.6743,73.5993,73.5993,300.0
2009-08-27 13:30:00,88.43,88.48,88.43,88.48,200.0,73.6659,73.7076,73.6659,73.7076,200.0
2009-08-27 13:35:00,88.54,88.58,88.54,88.57,800.0,73.7576,73.7909,73.7576,73.7825,800.0
2009-08-27 13:40:00,88.48,88.48,88.43,88.43,1500.0,73.7076,73.7076,73.6659,73.6659,1500.0
2009-08-27 13:45:00,88.49,88.58,88.45,88.52,4700.0,73.7159,73.7909,73.6826,73.7409,4700.0
2009-08-27 13:50:00,88.52,88.58,88.45,88.58,3400.0,73.7409,73.7909,73.6826,73.7909,3400.0
2009-08-27 13:55:00,88.58,88.58,88.48,88.5,5100.0,73.7909,73.7909,73.7076,73.7242,5100.0
2009-08-27 14:00:00,88.55,88.58,88.55,88.58,2600.0,73.7659,73.7909,73.7659,73.7909,2600.0
2009-08-27 14:05:00,88.57,88.58,88.5,88.57,7200.0,73.7825,73.7909,73.7242,73.7825,7200.0
2009-08-27 14:10:00,88.57,88.58,88.54,88.56,2100.0,73.7825,73.7909,73.7576,73.7742,2100.0
2009-08-27 14:15:00,88.57,88.58,88.48,88.48,3200.0,73.7825,73.7909,73.7076,73.7076,3200.0
2009-08-27 14:20:00,88.53,88.58,88.51,88.51,4100.0,73.7492,73.7909,73.7326,73.7326,4100.0
2009-08-27 14:25:00,88.58,88.67,88.54,88.67,1500.0,73.7909,73.8658,73.7576,73.8658,1500.0
2009-08-27 14:30:00,88.67,88.84,88.67,88.72,8300.0,73.8658,74.0075,73.8658,73.9075,8300.0
2009-08-27 14:35:00,88.87,88.97,88.82,88.97,1100.0,74.0325,74.1158,73.9908,74.1158,1100.0
2009-08-27 14:40:00,88.98,89.08,88.95,89.05,1500.0,74.1241,74.2074,74.0991,74.1824,1500.0
2009-08-27 14:45:00,89.01,89.05,88.86,88.88,2600.0,74.1491,74.1824,74.0241,74.0408,2600.0
2009-08-27 14:50:00,88.83,88.88,88.73,88.73,1800.0,73.9991,74.0408,73.9158,73.9158,1800.0
2009-08-27 14:55:00,88.79,88.79,88.67,88.7,2200.0,73.9658,73.9658,73.8658,73.8908,2200.0
2009-08-27 15:00:00,88.72,88.73,88.57,88.57,2600.0,73.9075,73.9158,73.7825,73.7825,2600.0
2009-08-27 15:05:00,88.59,88.7,88.5,88.58,3600.0,73.7992,73.8908,73.7242,73.7909,3600.0
2009-08-27 15:10:00,88.57,88.63,88.57,88.57,1400.0,73.7825,73.8325,73.7825,73.7825,1400.0
2009-08-27 15:15:00,88.58,88.67,88.5,88.62,4400.0,73.7909,73.8658,73.7242,73.8242,4400.0
2009-08-27 15:20:00,88.64,88.76,88.47,88.47,3700.0,73.8409,73.9408,73.6992,73.6992,3700.0
2009-08-27 15:25:00,88.47,88.48,88.23,88.42,7300.0,73.6992,73.7076,73.4993,73.6576,7300.0
2009-08-27 15:30:00,88.45,88.48,88.38,88.4,4200.0,73.6826,73.7076,73.6243,73.6409,4200.0
2009-08-27 15:35:00,88.43,88.55,88.41,88.55,3900.0,73.6659,73.7659,73.6493,73.7659,3900.0
2009-08-27 15:40:00,88.55,88.65,88.42,88.5,5800.0,73.7659,73.8492,73.6576,73.7242,5800.0
2009-08-27 15:45:00,88.51,88.55,88.42,88.55,4200.0,73.7326,73.7659,73.6576,73.7659,4200.0
2009-08-27 15:50:00,88.53,88.54,88.45,88.45,6200.0,73.7492,73.7576,73.6826,73.6826,6200.0
2009-08-27 15:55:00,88.44,88.62,88.32,88.62,12200.0,73.6743,73.8242,73.5743,73.8242,12200.0
2009-08-28 09:30:00,89.21,89.5,88.83,88.83,3800.0,74.6491,74.8918,74.3311,74.3311,3800.0
2009-08-28 09:35:00,88.77,89.04,88.54,88.68,4500.0,74.2809,74.5068,74.0885,74.2056,4500.0
2009-08-28 09:40:00,88.73,88.73,88.29,88.29,4800.0,74.2474,74.2474,73.8793,73.8793,4800.0
2009-08-28 09:45:00,88.35,88.47,88.29,88.4,5900.0,73.9295,74.0299,73.8793,73.9713,5900.0
2009-08-28 09:50:00,88.32,88.57,88.25,88.57,2600.0,73.9044,74.1136,73.8458,74.1136,2600.0
2009-08-28 09:55:00,88.58,88.58,88.13,88.13,3400.0,74.1219,74.1219,73.7454,73.7454,3400.0
2009-08-28 10:00:00,88.01,88.02,87.82,87.99,2500.0,73.645,73.6533,73.486,73.6282,2500.0
2009-08-28 10:05:00,88.1,88.39,87.91,88.28,2800.0,73.7203,73.9629,73.5613,73.8709,2800.0
2009-08-28 10:10:00,88.38,88.5,88.3,88.36,3900.0,73.9546,74.055,73.8876,73.9378,3900.0
2009-08-28 10:15:00,88.46,88.65,88.46,88.63,1400.0,74.0215,74.1805,74.0215,74.1638,1400.0
2009-08-28 10:20:00,88.61,88.77,88.52,88.52,2600.0,74.147,74.2809,74.0717,74.0717,2600.0
2009-08-28 10:25:00,88.65,88.65,88.2,88.2,1900.0,74.1805,74.1805,73.8039,73.8039,1900.0
2009-08-28 10:30:00,88.36,88.37,88.34,88.37,1400.0,73.9378,73.9462,73.9211,73.9462,1400.0
2009-08-28 10:35:00,88.42,88.63,88.42,88.63,1200.0,73.988,74.1638,73.988,74.1638,1200.0
2009-08-28 10:40:00,88.82,88.85,88.64,88.64,2500.0,74.3228,74.3479,74.1721,74.1721,2500.0
2009-08-28 10:45:00,88.66,88.74,88.63,88.71,900.0,74.1889,74.2558,74.1638,74.2307,900.0
2009-08-28 10:50:00,88.8,88.8,88.69,88.78,1100.0,74.306,74.306,74.214,74.2893,1100.0
2009-08-28 10:55:00,88.81,88.92,88.75,88.75,1100.0,74.3144,74.4064,74.2642,74.2642,1100.0
2009-08-28 11:00:00,88.75,88.86,88.55,88.71,1200.0,74.2642,74.3562,74.0968,74.2307,1200.0
2009-08-28 11:05:00,88.72,88.94,88.72,88.83,2500.0,74.2391,74.4232,74.2391,74.3311,2500.0
2009-08-28 11:10:00,88.79,88.79,88.57,88.71,800.0,74.2976,74.2976,74.1136,74.2307,800.0
2009-08-28 11:15:00,88.7,88.87,88.7,88.71,1600.0,74.2223,74.3646,74.2223,74.2307,1600.0
2009-08-28 11:20:00,88.74,88.89,88.74,88.87,1400.0,74.2558,74.3813,74.2558,74.3646,1400.0
2009-08-28 11:25:00,88.88,88.88,88.77,88.81,1000.0,74.373,74.373,74.2809,74.3144,1000.0
2009-08-28 11:30:00,88.88,88.88,88.81,88.81,200.0,74.373,74.373,74.3144,74.3144,200.0
2009-08-28 11:35:00,88.88,89.05,88.87,89.05,2000.0,74.373,74.5152,74.3646,74.5152,2000.0
2009-08-28 11:40:00,88.86,88.86,88.86,88.86,100.0,74.3562,74.3562,74.3562,74.3562,100.0
2009-08-28 11:45:00,88.82,88.95,88.82,88.95,1600.0,74.3228,74.4315,74.3228,74.4315,1600.0
2009-08-28 11:50:00,88.91,88.91,88.75,88.81,1400.0,74.3981,74.3981,74.2642,74.3144,1400.0
2009-08-28 11:55:00,88.71,88.82,88.7,88.77,1300.0,74.2307,74.3228,74.2223,74.2809,1300.0
2009-08-28 12:00:00,88.83,88.9,88.83,88.9,200.0,74.3311,74.3897,74.3311,74.3897,200.0
2009-08-28 12:05:00,88.87,88.87,88.75,88.75,2000.0,74.3646,74.3646,74.2642,74.2642,2000.0
2009-08-28 12:10:00,88.69,88.74,88.57,88.57,1500.0,74.214,74.2558,74.1136,74.1136,1500.0
2009-08-28 12:15:00,88.37,88.37,88.19,88.19,1000.0,73.9462,73.9462,73.7956,73.7956,1000.0
2009-08-28 12:20:00,88.2,88.31,88.11,88.22,3400.0,73.8039,73.896,73.7286,73.8207,3400.0
2009-08-28 12:25:00,88.23,88.25,88.08,88.08,1800.0,73.8291,73.8458,73.7035,73.7035,1800.0
2009-08-28 12:30:00,88.17,88.22,88.15,88.17,1100.0,73.7788,73.8207,73.7621,73.7788,1100.0
2009-08-28 12:35:00,88.18,88.33,88.18,88.33,700.0,73.7872,73.9127,73.7872,73.9127,700.0
2009-08-28 12:40:00,88.38,88.38,88.38,88.38,100.0,73.9546,73.9546,73.9546,73.9546,100.0
2009-08-28 12:45:00,88.34,88.44,88.34,88.41,1400.0,73.9211,74.0048,73.9211,73.9797,1400.0
2009-08-28 12:50:00,88.38,88.38,88.25,88.28,1100.0,73.9546,73.9546,73.8458,73.8709,1100.0
2009-08-28 12:55:00,88.27,88.33,88.21,88.3,1000.0,73.8625,73.9127,73.8123,73.8876,1000.0
2009-08-28 13:00:00,88.3,88.44,88.3,88.39,1100.0,73.8876,74.0048,73.8876,73.9629,1100.0
2009-08-28 13:05:00,88.53,88.73,88.53,88.73,1400.0,74.0801,74.2474,74.0801,74.2474,1400.0
2009-08-28 13:10:00,88.72,88.95,88.72,88.9,3900.0,74.2391,74.4315,74.2391,74.3897,3900.0
2009-08-28 13:15:00,88.91,88.97,88.6,88.73,10800.0,74.3981,74.4483,74.1387,74.2474,10800.0
2009-08-28 13:20:00,88.73,88.98,88.72,88.96,1700.0,74.2474,74.4566,74.2391,74.4399,1700.0
2009-08-28 13:25:00,89.03,89.04,88.91,88.99,1100.0,74.4985,74.5068,74.3981,74.465,1100.0
2009-08-28 13:30:00,89.0,89.05,88.99,89.05,700.0,74.4734,74.5152,74.465,74.5152,700.0
2009-08-28 13:35:00,89.04,89.04,88.99,89.01,1600.0,74.5068,74.5068,74.465,74.4817,1600.0
2009-08-28 13:40:00,88.98,89.05,88.98,89.03,1400.0,74.4566,74.5152,74.4566,74.4985,1400.0
2009-08-28 13:45:00,89.0,89.0,88.88,88.99,2600.0,74.4734,74.4734,74.373,74.465,2600.0
2009-08-28 13:50:00,89.0,89.0,88.95,88.99,1700.0,74.4734,74.4734,74.4315,74.465,1700.0
2009-08-28 13:55:00,89.0,89.03,88.85,89.03,3600.0,74.4734,74.4985,74.3479,74.4985,3600.0
2009-08-28 14:00:00,88.92,89.0,88.84,88.85,1400.0,74.4064,74.4734,74.3395,74.3479,1400.0
2009-08-28 14:05:00,88.84,89.07,88.8,89.07,2300.0,74.3395,74.5319,74.306,74.5319,2300.0
2009-08-28 14:10:00,89.01,89.08,89.0,89.02,1100.0,74.4817,74.5403,74.4734,74.4901,1100.0
2009-08-28 14:15:00,89.02,89.16,89.0,89.08,1700.0,74.4901,74.6073,74.4734,74.5403,1700.0
2009-08-28 14:20:00,89.15,89.15,88.98,89.04,1500.0,74.5989,74.5989,74.4566,74.5068,1500.0
2009-08-28 14:25:00,88.97,89.12,88.93,89.12,1500.0,74.4483,74.5738,74.4148,74.5738,1500.0
2009-08-28 14:30:00,89.13,89.16,88.94,89.14,3900.0,74.5822,74.6073,74.4232,74.5905,3900.0
2009-08-28 14:35:00,89.07,89.19,89.07,89.16,1700.0,74.5319,74.6324,74.5319,74.6073,1700.0
2009-08-28 14:40:00,89.18,89.23,89.08,89.11,3500.0,74.624,74.6658,74.5403,74.5654,3500.0
2009-08-28 14:45:00,89.1,89.21,89.1,89.21,900.0,74.5571,74.6491,74.5571,74.6491,900.0
2009-08-28 14:50:00,89.23,89.32,89.14,89.23,4600.0,74.6658,74.7411,74.5905,74.6658,4600.0
2009-08-28 14:55:00,89.18,89.4,89.18,89.37,2800.0,74.624,74.8081,74.624,74.783,2800.0
2009-08-28 15:00:00,89.26,89.39,89.26,89.37,4300.0,74.6909,74.7997,74.6909,74.783,4300.0
2009-08-28 15:05:00,89.34,89.36,89.19,89.25,5500.0,74.7579,74.7746,74.6324,74.6826,5500.0
2009-08-28 15:10:00,89.23,89.27,89.18,89.22,1500.0,74.6658,74.6993,74.624,74.6575,1500.0
2009-08-28 15:15:00,89.17,89.24,89.16,89.18,1900.0,74.6156,74.6742,74.6073,74.624,1900.0
2009-08-28 15:20:00,89.17,89.19,89.1,89.11,4400.0,74.6156,74.6324,74.5571,74.5654,4400.0
2009-08-28 15:25:00,89.15,89.19,89.08,89.08,5200.0,74.5989,74.6324,74.5403,74.5403,5200.0
2009-08-28 15:30:00,89.09,89.15,88.83,88.89,11500.0,74.5487,74.5989,74.3311,74.3813,11500.0
2009-08-28 15:35:00,88.96,89.14,88.95,89.03,6000.0,74.4399,74.5905,74.4315,74.4985,6000.0
2009-08-28 15:40:00,89.01,89.19,88.91,89.01,8800.0,74.4817,74.6324,74.3981,74.4817,8800.0
2009-08-28 15:45:00,89.02,89.17,88.79,89.09,7300.0,74.4901,74.6156,74.2976,74.5487,7300.0
2009-08-28 15:50:00,89.09,89.1,88.99,89.09,7900.0,74.5487,74.5571,74.465,74.5487,7900.0
2009-08-28 15:55:00,89.1,89.14,89.01,89.04,14500.0,74.5571,74.5905,74.4817,74.5068,14500.0
2009-08-31 09:30:00,88.15,88.53,87.47,88.05,5300.0,73.7621,74.0801,73.1931,73.6784,5300.0
2009-08-31 09:35:00,88.04,88.04,87.71,87.74,3000.0,73.6701,73.6701,73.3939,73.419,3000.0
2009-08-31 09:40:00,87.85,87.9,87.5,87.9,3700.0,73.5111,73.5529,73.2182,73.5529,3700.0
2009-08-31 09:45:00,87.81,87.85,87.51,87.61,5400.0,73.4776,73.5111,73.2266,73.3102,5400.0
2009-08-31 09:50:00,87.53,87.62,87.3,87.59,4400.0,73.2433,73.3186,73.0508,73.2935,4400.0
2009-08-31 09:55:00,87.54,88.0,87.54,88.0,3600.0,73.2517,73.6366,73.2517,73.6366,3600.0
2009-08-31 10:00:00,87.85,88.0,87.66,88.0,5800.0,73.5111,73.6366,73.3521,73.6366,5800.0
2009-08-31 10:05:00,87.92,88.13,87.84,88.09,1500.0,73.5697,73.7454,73.5027,73.7119,1500.0
2009-08-31 10:10:00,88.02,88.34,88.01,88.28,3700.0,73.6533,73.9211,73.645,73.8709,3700.0
2009-08-31 10:15:00,88.39,88.44,88.35,88.38,2100.0,73.9629,74.0048,73.9295,73.9546,2100.0
2009-08-31 10:20:00,88.43,88.48,88.28,88.28,2200.0,73.9964,74.0382,73.8709,73.8709,2200.0
2009-08-31 10:25:00,88.17,88.29,88.15,88.28,2400.0,73.7788,73.8793,73.7621,73.8709,2400.0
2009-08-31 10:30:00,88.23,88.24,88.01,88.24,1600.0,73.8291,73.8374,73.645,73.8374,1600.0
2009-08-31 10:35:00,88.23,88.43,88.17,88.43,1200.0,73.8291,73.9964,73.7788,73.9964,1200.0
2009-08-31 10:40:00,88.51,88.65,88.45,88.55,2500.0,74.0634,74.1805,74.0131,74.0968,2500.0
2009-08-31 10:45:00,88.6,88.62,88.44,88.56,2400.0,74.1387,74.1554,74.0048,74.1052,2400.0
2009-08-31 10:50:00,88.63,88.77,88.63,88.68,3700.0,74.1638,74.2809,74.1638,74.2056,3700.0
2009-08-31 10:55:00,88.61,88.7,88.39,88.55,2400.0,74.147,74.2223,73.9629,74.0968,2400.0
2009-08-31 11:00:00,88.46,88.46,88.26,88.39,600.0,74.0215,74.0215,73.8542,73.9629,600.0
2009-08-31 11:05:00,88.26,88.33,88.2,88.2,1100.0,73.8542,73.9127,73.8039,73.8039,1100.0
2009-08-31 11:10:00,88.22,88.29,88.13,88.23,1700.0,73.8207,73.8793,73.7454,73.8291,1700.0
2009-08-31 11:15:00,88.12,88.22,88.12,88.22,1200.0,73.737,73.8207,73.737,73.8207,1200.0
2009-08-31 11:20:00,88.32,88.32,88.13,88.13,500.0,73.9044,73.9044,73.7454,73.7454,500.0
2009-08-31 11:25:00,88.13,88.19,88.13,88.16,700.0,73.7454,73.7956,73.7454,73.7705,700.0
2009-08-31 11:30:00,88.15,88.18,88.08,88.08,1200.0,73.7621,73.7872,73.7035,73.7035,1200.0
2009-08-31 11:35:00,87.98,88.08,87.98,88.03,2200.0,73.6199,73.7035,73.6199,73.6617,2200.0
2009-08-31 11:40:00,88.16,88.24,88.16,88.2,1300.0,73.7705,73.8374,73.7705,73.8039,1300.0
2009-08-31 11:45:00,88.15,88.15,88.02,88.02,1200.0,73.7621,73.7621,73.6533,73.6533,1200.0
2009-08-31 11:50:00,88.09,88.09,88.02,88.02,800.0,73.7119,73.7119,73.6533,73.6533,800.0
2009-08-31 11:55:00,88.0,88.02,87.98,88.02,500.0,73.6366,73.6533,73.6199,73.6533,500.0
2009-08-31 12:00:00,88.02,88.11,88.02,88.08,900.0,73.6533,73.7286,73.6533,73.7035,900.0
2009-08-31 12:05:00,88.0,88.0,88.0,88.0,400.0,73.6366,73.6366,73.6366,73.6366,400.0
2009-08-31 12:10:00,87.86,88.01,87.86,88.01,1300.0,73.5194,73.645,73.5194,73.645,1300.0
2009-08-31 12:15:00,88.01,88.01,88.01,88.01,500.0,73.645,73.645,73.645,73.645,500.0
2009-08-31 12:20:00,87.97,88.04,87.97,88.04,700.0,73.6115,73.6701,73.6115,73.6701,700.0
2009-08-31 12:25:00,88.04,88.06,87.91,87.94,1500.0,73.6701,73.6868,73.5613,73.5864,1500.0
2009-08-31 12:30:00,87.94,88.09,87.94,88.0,1600.0,73.5864,73.7119,73.5864,73.6366,1600.0
2009-08-31 12:35:00,87.99,87.99,87.83,87.99,1700.0,73.6282,73.6282,73.4943,73.6282,1700.0
2009-08-31 12:40:00,88.0,88.06,87.92,87.92,1200.0,73.6366,73.6868,73.5697,73.5697,1200.0
2009-08-31 12:45:00,87.9,87.92,87.87,87.92,1200.0,73.5529,73.5697,73.5278,73.5697,1200.0
2009-08-31 12:50:00,87.99,88.01,87.88,87.88,1400.0,73.6282,73.645,73.5362,73.5362,1400.0
2009-08-31 12:55:00,87.85,87.86,87.76,87.83,1800.0,73.5111,73.5194,73.4358,73.4943,1800.0
2009-08-31 13:00:00,87.87,87.89,87.83,87.89,2100.0,73.5278,73.5445,73.4943,73.5445,2100.0
2009-08-31 13:05:00,87.88,87.88,87.74,87.86,1800.0,73.5362,73.5362,73.419,73.5194,1800.0
2009-08-31 13:10:00,87.83,87.87,87.83,87.87,2400.0,73.4943,73.5278,73.4943,73.5278,2400.0
2009-08-31 13:15:00,87.94,87.94,87.89,87.9,500.0,73.5864,73.5864,73.5445,73.5529,500.0
2009-08-31 13:20:00,87.85,87.85,87.69,87.69,1100.0,73.5111,73.5111,73.3772,73.3772,1100.0
2009-08-31 13:25:00,87.7,87.7,87.63,87.63,1300.0,73.3856,73.3856,73.327,73.327,1300.0
2009-08-31 13:30:00,87.63,87.63,87.57,87.6,700.0,73.327,73.327,73.2768,73.3019,700.0
2009-08-31 13:35:00,87.6,87.7,87.59,87.7,400.0,73.3019,73.3856,73.2935,73.3856,400.0
2009-08-31 13:40:00,87.72,87.72,87.62,87.62,400.0,73.4023,73.4023,73.3186,73.3186,400.0
2009-08-31 13:45:00,87.54,87.57,87.5,87.5,1500.0,73.2517,73.2768,73.2182,73.2182,1500.0
2009-08-31 13:50:00,87.49,87.51,87.39,87.47,1900.0,73.2098,73.2266,73.1262,73.1931,1900.0
2009-08-31 13:55:00,87.55,87.57,87.53,87.57,500.0,73.26,73.2768,73.2433,73.2768,500.0
2009-08-31 14:00:00,87.57,87.61,87.53,87.54,1600.0,73.2768,73.3102,73.2433,73.2517,1600.0
2009-08-31 14:05:00,87.55,87.56,87.55,87.55,1000.0,73.26,73.2684,73.26,73.26,1000.0
2009-08-31 14:10:00,87.6,87.67,87.52,87.52,2400.0,73.3019,73.3605,73.2349,73.2349,2400.0
2009-08-31 14:15:00,87.56,87.59,87.51,87.59,1700.0,73.2684,73.2935,73.2266,73.2935,1700.0
2009-08-31 14:20:00,87.55,87.73,87.55,87.73,1600.0,73.26,73.4107,73.26,73.4107,1600.0
2009-08-31 14:25:00,87.6,87.64,87.57,87.64,700.0,73.3019,73.3354,73.2768,73.3354,700.0
2009-08-31 14:30:00,87.59,87.59,87.53,87.56,2900.0,73.2935,73.2935,73.2433,73.2684,2900.0
2009-08-31 14:35:00,87.56,87.83,87.56,87.78,2600.0,73.2684,73.4943,73.2684,73.4525,2600.0
2009-08-31 14:40:00,87.78,87.84,87.7,87.76,2500.0,73.4525,73.5027,73.3856,73.4358,2500.0
2009-08-31 14:45:00,87.76,87.83,87.75,87.76,900.0,73.4358,73.4943,73.4274,73.4358,900.0
2009-08-31 14:50:00,87.72,87.72,87.68,87.7,1900.0,73.4023,73.4023,73.3688,73.3856,1900.0
2009-08-31 14:55:00,87.78,87.87,87.57,87.62,8300.0,73.4525,73.5278,73.2768,73.3186,8300.0
2009-08-31 15:00:00,87.59,87.59,87.39,87.41,5400.0,73.2935,73.2935,73.1262,73.1429,5400.0
2009-08-31 15:05:00,87.44,87.47,87.36,87.47,2800.0,73.168,73.1931,73.1011,73.1931,2800.0
2009-08-31 15:10:00,87.42,87.49,87.34,87.38,3200.0,73.1513,73.2098,73.0843,73.1178,3200.0
2009-08-31 15:15:00,87.39,87.54,87.36,87.36,3400.0,73.1262,73.2517,73.1011,73.1011,3400.0
2009-08-31 15:20:00,87.37,87.5,87.28,87.42,5800.0,73.1094,73.2182,73.0341,73.1513,5800.0
2009-08-31 15:25:00,87.38,87.46,87.17,87.33,8100.0,73.1178,73.1847,72.9421,73.076,8100.0
2009-08-31 15:30:00,87.34,87.43,87.19,87.19,19800.0,73.0843,73.1596,72.9588,72.9588,19800.0
2009-08-31 15:35:00,87.2,87.4,87.2,87.21,8100.0,72.9672,73.1345,72.9672,72.9755,8100.0
2009-08-31 15:40:00,87.22,87.27,87.12,87.17,11300.0,72.9839,73.0257,72.9002,72.9421,11300.0
2009-08-31 15:45:00,87.17,87.48,87.17,87.41,11200.0,72.9421,73.2015,72.9421,73.1429,11200.0
2009-08-31 15:50:00,87.4,87.52,87.37,87.49,12900.0,73.1345,73.2349,73.1094,73.2098,12900.0
2009-08-31 15:55:00,87.49,87.61,87.42,87.58,25600.0,73.2098,73.3102,73.1513,73.2851,25600.0
2009-09-01 09:30:00,87.18,87.18,86.4,87.15,4900.0,72.9504,72.9504,72.2977,72.9253,4900.0
2009-09-01 09:35:00,87.15,87.89,87.15,87.89,4300.0,72.9253,73.5445,72.9253,73.5445,4300.0
2009-09-01 09:40:00,87.98,88.11,87.93,88.11,1300.0,73.6199,73.7286,73.578,73.7286,1300.0
2009-09-01 09:45:00,88.14,88.42,88.09,88.32,4300.0,73.7537,73.988,73.7119,73.9044,4300.0
2009-09-01 09:50:00,88.4,88.5,88.15,88.18,4100.0,73.9713,74.055,73.7621,73.7872,4100.0
2009-09-01 09:55:00,88.18,88.32,88.18,88.21,2000.0,73.7872,73.9044,73.7872,73.8123,2000.0
2009-09-01 10:00:00,88.3,88.78,88.22,88.61,3800.0,73.8876,74.2893,73.8207,74.147,3800.0
2009-09-01 10:05:00,88.66,89.04,88.66,88.88,5600.0,74.1889,74.5068,74.1889,74.373,5600.0
2009-09-01 10:10:00,88.79,88.91,88.32,88.32,3000.0,74.2976,74.3981,73.9044,73.9044,3000.0
2009-09-01 10:15:00,88.31,88.32,87.86,88.02,8800.0,73.896,73.9044,73.5194,73.6533,8800.0
2009-09-01 10:20:00,87.99,88.0,87.68,87.99,4800.0,73.6282,73.6366,73.3688,73.6282,4800.0
2009-09-01 10:25:00,88.04,88.14,87.86,87.97,3900.0,73.6701,73.7537,73.5194,73.6115,3900.0
2009-09-01 10:30:00,87.92,88.0,87.87,87.92,8700.0,73.5697,73.6366,73.5278,73.5697,8700.0
2009-09-01 10:35:00,87.94,87.99,87.8,87.8,2700.0,73.5864,73.6282,73.4692,73.4692,2700.0
2009-09-01 10:40:00,87.72,87.87,87.69,87.74,1400.0,73.4023,73.5278,73.3772,73.419,1400.0
2009-09-01 10:45:00,87.71,87.71,87.46,87.46,600.0,73.3939,73.3939,73.1847,73.1847,600.0
2009-09-01 10:50:00,87.45,87.52,87.21,87.38,2900.0,73.1764,73.2349,72.9755,73.1178,2900.0
2009-09-01 10:55:00,87.31,87.31,87.04,87.27,4900.0,73.0592,73.0592,72.8333,73.0257,4900.0
2009-09-01 11:00:00,87.19,87.29,87.05,87.22,3400.0,72.9588,73.0425,72.8417,72.9839,3400.0
2009-09-01 11:05:00,87.31,87.31,87.04,87.17,5300.0,73.0592,73.0592,72.8333,72.9421,5300.0
2009-09-01 11:10:00,87.11,87.11,86.5,86.68,6200.0,72.8919,72.8919,72.3814,72.532,6200.0
2009-09-01 11:15:00,86.76,86.76,86.56,86.7,4300.0,72.599,72.599,72.4316,72.5488,4300.0
2009-09-01 11:20:00,86.69,86.76,86.3,86.51,4700.0,72.5404,72.599,72.2141,72.3898,4700.0
2009-09-01 11:25:00,86.46,86.53,85.8,85.8,5100.0,72.348,72.4065,71.7957,71.7957,5100.0
2009-09-01 11:30:00,85.79,85.81,85.54,85.79,15800.0,71.7873,71.804,71.5781,71.7873,15800.0
2009-09-01 11:35:00,85.75,85.75,85.47,85.64,6900.0,71.7538,71.7538,71.5195,71.6618,6900.0
2009-09-01 11:40:00,85.63,86.1,85.58,85.96,3400.0,71.6534,72.0467,71.6116,71.9296,3400.0
2009-09-01 11:45:00,85.86,86.15,85.84,86.0,3200.0,71.8459,72.0886,71.8291,71.963,3200.0
2009-09-01 11:50:00,86.0,86.21,86.0,86.21,2500.0,71.963,72.1388,71.963,72.1388,2500.0
2009-09-01 11:55:00,86.22,86.22,85.9,85.93,3300.0,72.1471,72.1471,71.8794,71.9045,3300.0
2009-09-01 12:00:00,85.91,86.15,85.84,86.02,2700.0,71.8877,72.0886,71.8291,71.9798,2700.0
2009-09-01 12:05:00,86.01,86.13,85.91,86.06,2400.0,71.9714,72.0718,71.8877,72.0132,2400.0
2009-09-01 12:10:00,86.08,86.1,85.91,86.1,3600.0,72.03,72.0467,71.8877,72.0467,3600.0
2009-09-01 12:15:00,86.1,86.2,86.03,86.17,2600.0,72.0467,72.1304,71.9881,72.1053,2600.0
2009-09-01 12:20:00,86.16,86.16,85.88,85.99,4100.0,72.0969,72.0969,71.8626,71.9547,4100.0
2009-09-01 12:25:00,85.99,86.07,85.83,85.96,7300.0,71.9547,72.0216,71.8208,71.9296,7300.0
2009-09-01 12:30:00,85.97,86.11,85.82,86.03,7400.0,71.9379,72.0551,71.8124,71.9881,7400.0
2009-09-01 12:35:00,86.03,86.03,85.71,85.94,7500.0,71.9881,71.9881,71.7204,71.9128,7500.0
2009-09-01 12:40:00,86.04,86.2,85.93,86.2,3200.0,71.9965,72.1304,71.9045,72.1304,3200.0
2009-09-01 12:45:00,86.16,86.28,86.16,86.21,900.0,72.0969,72.1973,72.0969,72.1388,900.0
2009-09-01 12:50:00,86.22,86.22,86.16,86.16,1400.0,72.1471,72.1471,72.0969,72.0969,1400.0
2009-09-01 12:55:00,86.17,86.25,86.1,86.13,2700.0,72.1053,72.1722,72.0467,72.0718,2700.0
2009-09-01 13:00:00,86.12,86.31,86.12,86.27,700.0,72.0634,72.2224,72.0634,72.189,700.0
2009-09-01 13:05:00,86.19,86.2,85.57,85.71,2900.0,72.122,72.1304,71.6032,71.7204,2900.0
2009-09-01 13:10:00,85.72,85.77,85.46,85.58,6400.0,71.7287,71.7706,71.5112,71.6116,6400.0
2009-09-01 13:15:00,85.56,85.64,85.5,85.57,1000.0,71.5949,71.6618,71.5446,71.6032,1000.0
2009-09-01 13:20:00,85.52,85.61,85.5,85.61,1500.0,71.5614,71.6367,71.5446,71.6367,1500.0
2009-09-01 13:25:00,85.7,85.74,85.61,85.61,500.0,71.712,71.7455,71.6367,71.6367,500.0
2009-09-01 13:30:00,85.61,85.78,85.5,85.59,4400.0,71.6367,71.7789,71.5446,71.62,4400.0
2009-09-01 13:35:00,85.57,85.7,85.57,85.68,2300.0,71.6032,71.712,71.6032,71.6953,2300.0
2009-09-01 13:40:00,85.66,85.87,85.66,85.76,1800.0,71.6785,71.8543,71.6785,71.7622,1800.0
2009-09-01 13:45:00,85.68,85.73,85.64,85.68,1500.0,71.6953,71.7371,71.6618,71.6953,1500.0
2009-09-01 13:50:00,85.72,85.77,85.64,85.77,1500.0,71.7287,71.7706,71.6618,71.7706,1500.0
2009-09-01 13:55:00,85.84,86.06,85.84,86.06,1500.0,71.8291,72.0132,71.8291,72.0132,1500.0
2009-09-01 14:00:00,86.0,86.04,85.88,85.88,1000.0,71.963,71.9965,71.8626,71.8626,1000.0
2009-09-01 14:05:00,85.97,86.08,85.94,86.0,3300.0,71.9379,72.03,71.9128,71.963,3300.0
2009-09-01 14:10:00,86.04,86.17,85.98,86.05,3600.0,71.9965,72.1053,71.9463,72.0049,3600.0
2009-09-01 14:15:00,86.02,86.11,85.99,86.06,7500.0,71.9798,72.0551,71.9547,72.0132,7500.0
2009-09-01 14:20:00,86.11,86.15,85.93,86.05,5300.0,72.0551,72.0886,71.9045,72.0049,5300.0
2009-09-01 14:25:00,86.04,86.11,85.98,86.1,3100.0,71.9965,72.0551,71.9463,72.0467,3100.0
2009-09-01 14:30:00,86.0,86.19,86.0,86.18,3300.0,71.963,72.122,71.963,72.1137,3300.0
2009-09-01 14:35:00,86.18,86.27,86.09,86.09,2200.0,72.1137,72.189,72.0383,72.0383,2200.0
2009-09-01 14:40:00,86.07,86.07,85.92,86.0,5600.0,72.0216,72.0216,71.8961,71.963,5600.0
2009-09-01 14:45:00,85.97,86.16,85.96,86.05,5300.0,71.9379,72.0969,71.9296,72.0049,5300.0
2009-09-01 14:50:00,86.07,86.12,85.94,86.0,5900.0,72.0216,72.0634,71.9128,71.963,5900.0
2009-09-01 14:55:00,86.02,86.2,86.0,86.06,3300.0,71.9798,72.1304,71.963,72.0132,3300.0
2009-09-01 15:00:00,86.07,86.22,86.04,86.15,4700.0,72.0216,72.1471,71.9965,72.0886,4700.0
2009-09-01 15:05:00,86.16,86.43,86.16,86.34,10200.0,72.0969,72.3228,72.0969,72.2475,10200.0
2009-09-01 15:10:00,86.37,86.54,86.37,86.52,8600.0,72.2726,72.4149,72.2726,72.3982,8600.0
2009-09-01 15:15:00,86.5,86.55,86.27,86.27,3400.0,72.3814,72.4233,72.189,72.189,3400.0
2009-09-01 15:20:00,86.33,86.33,86.07,86.07,3300.0,72.2392,72.2392,72.0216,72.0216,3300.0
2009-09-01 15:25:00,86.07,86.11,85.82,85.91,4500.0,72.0216,72.0551,71.8124,71.8877,4500.0
2009-09-01 15:30:00,85.94,86.05,85.85,86.05,5500.0,71.9128,72.0049,71.8375,72.0049,5500.0
2009-09-01 15:35:00,86.05,86.05,85.82,85.92,7200.0,72.0049,72.0049,71.8124,71.8961,7200.0
2009-09-01 15:40:00,85.9,85.91,85.74,85.79,6900.0,71.8794,71.8877,71.7455,71.7873,6900.0
2009-09-01 15:45:00,85.71,85.91,85.64,85.83,12200.0,71.7204,71.8877,71.6618,71.8208,12200.0
2009-09-01 15:50:00,85.9,86.07,85.82,86.06,29100.0,71.8794,72.0216,71.8124,72.0132,29100.0
2009-09-01 15:55:00,86.13,86.25,85.9,85.91,33500.0,72.0718,72.1722,71.8794,71.8877,33500.0
2009-09-02 09:30:00,85.88,85.88,85.0,85.15,4800.0,71.8626,71.8626,71.1263,71.2518,4800.0
2009-09-02 09:35:00,85.4,85.42,85.0,85.0,1900.0,71.461,71.4777,71.1263,71.1263,1900.0
2009-09-02 09:40:00,85.0,85.43,85.0,85.26,5900.0,71.1263,71.4861,71.1263,71.3438,5900.0
2009-09-02 09:45:00,85.38,85.47,85.16,85.22,4100.0,71.4442,71.5195,71.2601,71.3103,4100.0
2009-09-02 09:50:00,85.35,86.26,85.35,86.1,5700.0,71.4191,72.1806,71.4191,72.0467,5700.0
2009-09-02 09:55:00,86.09,86.1,85.78,85.78,3100.0,72.0383,72.0467,71.7789,71.7789,3100.0
2009-09-02 10:00:00,85.73,86.05,85.49,85.61,5200.0,71.7371,72.0049,71.5363,71.6367,5200.0
2009-09-02 10:05:00,85.47,85.88,85.47,85.69,3000.0,71.5195,71.8626,71.5195,71.7036,3000.0
2009-09-02 10:10:00,85.75,85.97,85.71,85.84,3500.0,71.7538,71.9379,71.7204,71.8291,3500.0
2009-09-02 10:15:00,85.73,85.85,85.73,85.73,1200.0,71.7371,71.8375,71.7371,71.7371,1200.0
2009-09-02 10:20:00,85.89,85.89,85.73,85.73,300.0,71.871,71.871,71.7371,71.7371,300.0
2009-09-02 10:25:00,85.6,85.6,85.6,85.6,100.0,71.6283,71.6283,71.6283,71.6283,100.0
2009-09-02 10:30:00,85.57,85.63,85.16,85.39,2400.0,71.6032,71.6534,71.2601,71.4526,2400.0
2009-09-02 10:35:00,85.57,85.57,85.49,85.53,700.0,71.6032,71.6032,71.5363,71.5697,700.0
2009-09-02 10:40:00,85.47,85.86,85.47,85.74,2100.0,71.5195,71.8459,71.5195,71.7455,2100.0
2009-09-02 10:45:00,85.73,86.02,85.69,85.83,1500.0,71.7371,71.9798,71.7036,71.8208,1500.0
2009-09-02 10:50:00,85.86,85.91,85.77,85.87,4800.0,71.8459,71.8877,71.7706,71.8543,4800.0
2009-09-02 10:55:00,85.99,86.35,85.97,86.32,3600.0,71.9547,72.2559,71.9379,72.2308,3600.0
2009-09-02 11:00:00,86.33,86.33,86.15,86.15,1600.0,72.2392,72.2392,72.0886,72.0886,1600.0
2009-09-02 11:05:00,86.11,86.11,85.84,85.84,3500.0,72.0551,72.0551,71.8291,71.8291,3500.0
2009-09-02 11:10:00,85.83,85.87,85.72,85.72,1500.0,71.8208,71.8543,71.7287,71.7287,1500.0
2009-09-02 11:15:00,85.7,85.89,85.61,85.81,2600.0,71.712,71.871,71.6367,71.804,2600.0
2009-09-02 11:20:00,85.68,85.82,85.68,85.8,1200.0,71.6953,71.8124,71.6953,71.7957,1200.0
2009-09-02 11:25:00,85.76,85.81,85.73,85.79,1700.0,71.7622,71.804,71.7371,71.7873,1700.0
2009-09-02 11:30:00,85.87,86.04,85.65,85.65,2900.0,71.8543,71.9965,71.6702,71.6702,2900.0
2009-09-02 11:35:00,85.67,85.98,85.66,85.77,4500.0,71.6869,71.9463,71.6785,71.7706,4500.0
2009-09-02 11:40:00,85.78,85.81,85.73,85.75,1000.0,71.7789,71.804,71.7371,71.7538,1000.0
2009-09-02 11:45:00,85.75,85.83,85.62,85.62,2200.0,71.7538,71.8208,71.6451,71.6451,2200.0
2009-09-02 11:50:00,85.63,85.76,85.62,85.67,1600.0,71.6534,71.7622,71.6451,71.6869,1600.0
2009-09-02 11:55:00,85.58,85.58,85.35,85.4,900.0,71.6116,71.6116,71.4191,71.461,900.0
2009-09-02 12:00:00,85.29,85.44,85.25,85.37,3600.0,71.3689,71.4944,71.3354,71.4359,3600.0
2009-09-02 12:05:00,85.37,85.4,85.07,85.08,6700.0,71.4359,71.461,71.1848,71.1932,6700.0
2009-09-02 12:10:00,85.09,85.4,85.09,85.22,2800.0,71.2016,71.461,71.2016,71.3103,2800.0
2009-09-02 12:15:00,85.22,85.46,85.22,85.42,3400.0,71.3103,71.5112,71.3103,71.4777,3400.0
2009-09-02 12:20:00,85.43,85.54,85.42,85.54,1000.0,71.4861,71.5781,71.4777,71.5781,1000.0
2009-09-02 12:25:00,85.49,85.6,85.49,85.6,1500.0,71.5363,71.6283,71.5363,71.6283,1500.0
2009-09-02 12:30:00,85.55,85.55,85.47,85.47,1000.0,71.5865,71.5865,71.5195,71.5195,1000.0
2009-09-02 12:35:00,85.47,85.68,85.47,85.6,7400.0,71.5195,71.6953,71.5195,71.6283,7400.0
2009-09-02 12:40:00,85.6,85.6,85.48,85.54,700.0,71.6283,71.6283,71.5279,71.5781,700.0
2009-09-02 12:45:00,85.6,85.65,85.54,85.65,2200.0,71.6283,71.6702,71.5781,71.6702,2200.0
2009-09-02 12:50:00,85.66,85.7,85.6,85.6,1200.0,71.6785,71.712,71.6283,71.6283,1200.0
2009-09-02 12:55:00,85.6,85.69,85.6,85.69,2900.0,71.6283,71.7036,71.6283,71.7036,2900.0
2009-09-02 13:00:00,85.61,85.63,85.6,85.62,3100.0,71.6367,71.6534,71.6283,71.6451,3100.0
2009-09-02 13:05:00,85.6,85.6,85.5,85.51,6100.0,71.6283,71.6283,71.5446,71.553,6100.0
2009-09-02 13:10:00,85.5,85.52,85.5,85.52,400.0,71.5446,71.5614,71.5446,71.5614,400.0
2009-09-02 13:15:00,85.55,85.6,85.51,85.56,1700.0,71.5865,71.6283,71.553,71.5949,1700.0
2009-09-02 13:20:00,85.57,85.6,85.55,85.58,1200.0,71.6032,71.6283,71.5865,71.6116,1200.0
2009-09-02 13:25:00,85.6,85.6,85.55,85.57,1400.0,71.6283,71.6283,71.5865,71.6032,1400.0
2009-09-02 13:30:00,85.58,85.61,85.56,85.6,2000.0,71.6116,71.6367,71.5949,71.6283,2000.0
2009-09-02 13:35:00,85.61,85.63,85.59,85.63,1900.0,71.6367,71.6534,71.62,71.6534,1900.0
2009-09-02 13:40:00,85.6,85.76,85.6,85.76,3300.0,71.6283,71.7622,71.6283,71.7622,3300.0
2009-09-02 13:45:00,85.77,85.86,85.77,85.82,400.0,71.7706,71.8459,71.7706,71.8124,400.0
2009-09-02 13:50:00,85.76,85.82,85.76,85.78,800.0,71.7622,71.8124,71.7622,71.7789,800.0
2009-09-02 13:55:00,85.81,85.89,85.76,85.76,6300.0,71.804,71.871,71.7622,71.7622,6300.0
2009-09-02 14:00:00,85.77,85.88,85.75,85.76,3000.0,71.7706,71.8626,71.7538,71.7622,3000.0
2009-09-02 14:05:00,85.85,85.89,85.83,85.89,600.0,71.8375,71.871,71.8208,71.871,600.0
2009-09-02 14:10:00,85.81,85.82,85.77,85.81,1000.0,71.804,71.8124,71.7706,71.804,1000.0
2009-09-02 14:15:00,85.81,85.84,85.76,85.82,2300.0,71.804,71.8291,71.7622,71.8124,2300.0
2009-09-02 14:20:00,85.81,85.81,85.76,85.76,500.0,71.804,71.804,71.7622,71.7622,500.0
2009-09-02 14:25:00,85.82,85.82,85.81,85.82,600.0,71.8124,71.8124,71.804,71.8124,600.0
2009-09-02 14:30:00,85.77,85.83,85.76,85.83,3600.0,71.7706,71.8208,71.7622,71.8208,3600.0
2009-09-02 14:35:00,85.93,86.01,85.93,85.98,3900.0,71.9045,71.9714,71.9045,71.9463,3900.0
2009-09-02 14:40:00,85.96,86.05,85.94,85.97,3400.0,71.9296,72.0049,71.9128,71.9379,3400.0
2009-09-02 14:45:00,86.0,86.05,85.96,86.05,1000.0,71.963,72.0049,71.9296,72.0049,1000.0
2009-09-02 14:50:00,86.0,86.0,85.95,85.98,1100.0,71.963,71.963,71.9212,71.9463,1100.0
2009-09-02 14:55:00,85.98,86.11,85.92,85.92,1600.0,71.9463,72.0551,71.8961,71.8961,1600.0
2009-09-02 15:00:00,85.93,85.95,85.85,85.85,2100.0,71.9045,71.9212,71.8375,71.8375,2100.0
2009-09-02 15:05:00,85.91,85.98,85.9,85.93,1500.0,71.8877,71.9463,71.8794,71.9045,1500.0
2009-09-02 15:10:00,85.93,85.94,85.86,85.89,1500.0,71.9045,71.9128,71.8459,71.871,1500.0
2009-09-02 15:15:00,85.88,86.05,85.86,86.04,2000.0,71.8626,72.0049,71.8459,71.9965,2000.0
2009-09-02 15:20:00,86.0,86.04,85.93,85.96,2600.0,71.963,71.9965,71.9045,71.9296,2600.0
2009-09-02 15:25:00,85.96,85.96,85.85,85.85,1700.0,71.9296,71.9296,71.8375,71.8375,1700.0
2009-09-02 15:30:00,85.85,86.0,85.83,85.84,9200.0,71.8375,71.963,71.8208,71.8291,9200.0
2009-09-02 15:35:00,85.85,86.19,85.8,86.13,10900.0,71.8375,72.122,71.7957,72.0718,10900.0
2009-09-02 15:40:00,86.09,86.13,85.95,85.99,9000.0,72.0383,72.0718,71.9212,71.9547,9000.0
2009-09-02 15:45:00,85.98,86.07,85.97,86.03,9800.0,71.9463,72.0216,71.9379,71.9881,9800.0
2009-09-02 15:50:00,86.04,86.13,85.81,85.81,13500.0,71.9965,72.0718,71.804,71.804,13500.0
2009-09-02 15:55:00,85.78,85.96,85.78,85.9,16000.0,71.7789,71.9296,71.7789,71.8794,16000.0
2009-09-03 09:30:00,85.95,86.34,85.79,85.85,4600.0,71.9212,72.2475,71.7873,71.8375,4600.0
2009-09-03 09:35:00,85.93,86.26,85.69,85.94,8200.0,71.9045,72.1806,71.7036,71.9128,8200.0
2009-09-03 09:40:00,86.02,86.05,85.48,85.67,5300.0,71.9798,72.0049,71.5279,71.6869,5300.0
2009-09-03 09:45:00,85.69,85.98,85.58,85.58,9900.0,71.7036,71.9463,71.6116,71.6116,9900.0
2009-09-03 09:50:00,85.59,85.68,85.45,85.6,3400.0,71.62,71.6953,71.5028,71.6283,3400.0
2009-09-03 09:55:00,85.67,85.74,85.21,85.64,6300.0,71.6869,71.7455,71.302,71.6618,6300.0
2009-09-03 10:00:00,85.75,85.93,85.14,85.3,8900.0,71.7538,71.9045,71.2434,71.3773,8900.0
2009-09-03 10:05:00,85.2,85.21,84.78,85.04,7600.0,71.2936,71.302,70.9422,71.1597,7600.0
2009-09-03 10:10:00,85.05,85.15,84.9,84.95,2300.0,71.1681,71.2518,71.0426,71.0844,2300.0
2009-09-03 10:15:00,84.88,84.93,84.53,84.7,3000.0,71.0258,71.0677,70.733,70.8752,3000.0
2009-09-03 10:20:00,84.75,84.91,84.4,84.64,3000.0,70.9171,71.0509,70.6242,70.825,3000.0
2009-09-03 10:25:00,84.64,84.74,84.5,84.74,2700.0,70.825,70.9087,70.7079,70.9087,2700.0
2009-09-03 10:30:00,84.86,85.04,84.74,85.04,1600.0,71.0091,71.1597,70.9087,71.1597,1600.0
2009-09-03 10:35:00,85.19,85.19,85.02,85.17,4500.0,71.2852,71.2852,71.143,71.2685,4500.0
2009-09-03 10:40:00,85.26,85.27,85.13,85.15,3100.0,71.3438,71.3522,71.235,71.2518,3100.0
2009-09-03 10:45:00,85.14,85.14,84.99,84.99,1500.0,71.2434,71.2434,71.1179,71.1179,1500.0
2009-09-03 10:50:00,84.92,85.09,84.92,84.99,1200.0,71.0593,71.2016,71.0593,71.1179,1200.0
2009-09-03 10:55:00,84.85,84.89,84.66,84.81,3700.0,71.0007,71.0342,70.8417,70.9673,3700.0
2009-09-03 11:00:00,84.85,85.27,84.85,85.26,2400.0,71.0007,71.3522,71.0007,71.3438,2400.0
2009-09-03 11:05:00,85.21,85.3,85.21,85.3,600.0,71.302,71.3773,71.302,71.3773,600.0
2009-09-03 11:10:00,85.29,85.42,85.29,85.35,4200.0,71.3689,71.4777,71.3689,71.4191,4200.0
2009-09-03 11:15:00,85.34,85.43,85.31,85.4,3700.0,71.4108,71.4861,71.3857,71.461,3700.0
2009-09-03 11:20:00,85.41,85.53,85.37,85.53,2700.0,71.4693,71.5697,71.4359,71.5697,2700.0
2009-09-03 11:25:00,85.53,85.6,85.49,85.49,900.0,71.5697,71.6283,71.5363,71.5363,900.0
2009-09-03 11:30:00,85.5,85.61,85.5,85.61,600.0,71.5446,71.6367,71.5446,71.6367,600.0
2009-09-03 11:35:00,85.62,85.71,85.59,85.59,1900.0,71.6451,71.7204,71.62,71.62,1900.0
2009-09-03 11:40:00,85.66,85.71,85.57,85.57,1600.0,71.6785,71.7204,71.6032,71.6032,1600.0
2009-09-03 11:45:00,85.58,85.59,85.53,85.53,1800.0,71.6116,71.62,71.5697,71.5697,1800.0
2009-09-03 11:50:00,85.55,85.56,85.45,85.45,1100.0,71.5865,71.5949,71.5028,71.5028,1100.0
2009-09-03 11:55:00,85.45,85.63,85.43,85.63,7600.0,71.5028,71.6534,71.4861,71.6534,7600.0
2009-09-03 12:00:00,85.57,85.61,85.45,85.56,1500.0,71.6032,71.6367,71.5028,71.5949,1500.0
2009-09-03 12:05:00,85.63,85.64,85.57,85.57,400.0,71.6534,71.6618,71.6032,71.6032,400.0
2009-09-03 12:10:00,85.5,85.61,85.5,85.59,2500.0,71.5446,71.6367,71.5446,71.62,2500.0
2009-09-03 12:15:00,85.5,85.57,85.49,85.49,900.0,71.5446,71.6032,71.5363,71.5363,900.0
2009-09-03 12:20:00,85.49,85.49,85.49,85.49,200.0,71.5363,71.5363,71.5363,71.5363,200.0
2009-09-03 12:25:00,85.5,85.5,85.44,85.46,900.0,71.5446,71.5446,71.4944,71.5112,900.0
2009-09-03 12:30:00,85.45,85.47,85.4,85.47,3600.0,71.5028,71.5195,71.461,71.5195,3600.0
2009-09-03 12:35:00,85.46,85.51,85.45,85.46,1300.0,71.5112,71.553,71.5028,71.5112,1300.0
2009-09-03 12:40:00,85.45,85.47,85.42,85.47,1100.0,71.5028,71.5195,71.4777,71.5195,1100.0
2009-09-03 12:45:00,85.47,85.47,85.47,85.47,100.0,71.5195,71.5195,71.5195,71.5195,100.0
2009-09-03 12:50:00,85.5,85.5,85.5,85.5,100.0,71.5446,71.5446,71.5446,71.5446,100.0
2009-09-03 12:55:00,85.45,85.49,85.44,85.49,2500.0,71.5028,71.5363,71.4944,71.5363,2500.0
2009-09-03 13:00:00,85.5,85.53,85.47,85.47,1200.0,71.5446,71.5697,71.5195,71.5195,1200.0
2009-09-03 13:05:00,85.5,85.55,85.45,85.47,2700.0,71.5446,71.5865,71.5028,71.5195,2700.0
2009-09-03 13:10:00,85.45,85.45,85.43,85.43,200.0,71.5028,71.5028,71.4861,71.4861,200.0
2009-09-03 13:15:00,85.44,85.44,85.4,85.41,1300.0,71.4944,71.4944,71.461,71.4693,1300.0
2009-09-03 13:20:00,85.42,85.47,85.42,85.46,2000.0,71.4777,71.5195,71.4777,71.5112,2000.0
2009-09-03 13:25:00,85.61,85.61,85.47,85.48,900.0,71.6367,71.6367,71.5195,71.5279,900.0
2009-09-03 13:30:00,85.49,85.6,85.46,85.55,2200.0,71.5363,71.6283,71.5112,71.5865,2200.0
2009-09-03 13:35:00,85.57,85.57,85.57,85.57,100.0,71.6032,71.6032,71.6032,71.6032,100.0
2009-09-03 13:40:00,85.48,85.48,85.42,85.42,1500.0,71.5279,71.5279,71.4777,71.4777,1500.0
2009-09-03 13:45:00,85.44,85.46,85.44,85.46,1400.0,71.4944,71.5112,71.4944,71.5112,1400.0
2009-09-03 13:50:00,85.47,85.51,85.47,85.48,1000.0,71.5195,71.553,71.5195,71.5279,1000.0
2009-09-03 13:55:00,85.45,85.61,85.44,85.61,1300.0,71.5028,71.6367,71.4944,71.6367,1300.0
2009-09-03 14:00:00,85.6,85.73,85.6,85.73,1600.0,71.6283,71.7371,71.6283,71.7371,1600.0
2009-09-03 14:05:00,85.71,85.76,85.69,85.74,2800.0,71.7204,71.7622,71.7036,71.7455,2800.0
2009-09-03 14:10:00,85.72,85.73,85.62,85.66,3100.0,71.7287,71.7371,71.6451,71.6785,3100.0
2009-09-03 14:15:00,85.72,85.77,85.72,85.77,1200.0,71.7287,71.7706,71.7287,71.7706,1200.0
2009-09-03 14:20:00,85.76,85.77,85.69,85.76,4400.0,71.7622,71.7706,71.7036,71.7622,4400.0
2009-09-03 14:25:00,85.76,85.8,85.75,85.8,3400.0,71.7622,71.7957,71.7538,71.7957,3400.0
2009-09-03 14:30:00,85.79,85.8,85.68,85.8,3000.0,71.7873,71.7957,71.6953,71.7957,3000.0
2009-09-03 14:35:00,85.75,85.75,85.72,85.72,1000.0,71.7538,71.7538,71.7287,71.7287,1000.0
2009-09-03 14:40:00,85.72,85.75,85.71,85.75,8300.0,71.7287,71.7538,71.7204,71.7538,8300.0
2009-09-03 14:45:00,85.75,85.82,85.75,85.79,4900.0,71.7538,71.8124,71.7538,71.7873,4900.0
2009-09-03 14:50:00,85.8,85.8,85.72,85.75,4500.0,71.7957,71.7957,71.7287,71.7538,4500.0
2009-09-03 14:55:00,85.82,85.89,85.8,85.89,1600.0,71.8124,71.871,71.7957,71.871,1600.0
2009-09-03 15:00:00,85.85,85.96,85.75,85.83,3600.0,71.8375,71.9296,71.7538,71.8208,3600.0
2009-09-03 15:05:00,85.84,85.94,85.83,85.92,5600.0,71.8291,71.9128,71.8208,71.8961,5600.0
2009-09-03 15:10:00,85.92,86.04,85.9,86.04,3600.0,71.8961,71.9965,71.8794,71.9965,3600.0
2009-09-03 15:15:00,86.03,86.03,85.92,85.96,5400.0,71.9881,71.9881,71.8961,71.9296,5400.0
2009-09-03 15:20:00,85.97,86.07,85.97,86.0,2200.0,71.9379,72.0216,71.9379,71.963,2200.0
2009-09-03 15:25:00,86.03,86.07,86.0,86.07,3700.0,71.9881,72.0216,71.963,72.0216,3700.0
2009-09-03 15:30:00,86.05,86.32,86.05,86.09,7600.0,72.0049,72.2308,72.0049,72.0383,7600.0
2009-09-03 15:35:00,86.12,86.3,86.1,86.28,7000.0,72.0634,72.2141,72.0467,72.1973,7000.0
2009-09-03 15:40:00,86.31,86.31,86.11,86.12,6500.0,72.2224,72.2224,72.0551,72.0634,6500.0
2009-09-03 15:45:00,86.14,86.34,86.11,86.32,6300.0,72.0802,72.2475,72.0551,72.2308,6300.0
2009-09-03 15:50:00,86.29,86.5,86.25,86.48,10300.0,72.2057,72.3814,72.1722,72.3647,10300.0
2009-09-03 15:55:00,86.51,86.71,86.51,86.65,9300.0,72.3898,72.5571,72.3898,72.5069,9300.0
2009-09-04 09:30:00,86.24,86.49,86.24,86.44,4800.0,72.1639,72.3731,72.1639,72.3312,4800.0
2009-09-04 09:35:00,86.58,86.68,86.46,86.46,2600.0,72.4484,72.532,72.348,72.348,2600.0
2009-09-04 09:40:00,86.43,86.47,86.31,86.31,2300.0,72.3228,72.3563,72.2224,72.2224,2300.0
2009-09-04 09:45:00,86.25,86.3,86.0,86.0,5300.0,72.1722,72.2141,71.963,71.963,5300.0
2009-09-04 09:50:00,86.02,86.24,85.87,86.23,8500.0,71.9798,72.1639,71.8543,72.1555,8500.0
2009-09-04 09:55:00,86.25,86.4,86.25,86.25,4900.0,72.1722,72.2977,72.1722,72.1722,4900.0
2009-09-04 10:00:00,86.25,86.69,86.25,86.61,8800.0,72.1722,72.5404,72.1722,72.4735,8800.0
2009-09-04 10:05:00,86.65,86.65,86.65,86.65,300.0,72.5069,72.5069,72.5069,72.5069,300.0
2009-09-04 10:10:00,86.79,86.79,86.66,86.66,1600.0,72.6241,72.6241,72.5153,72.5153,1600.0
2009-09-04 10:15:00,86.69,86.82,86.69,86.82,900.0,72.5404,72.6492,72.5404,72.6492,900.0
2009-09-04 10:20:00,86.82,86.88,86.74,86.87,700.0,72.6492,72.6994,72.5823,72.691,700.0
2009-09-04 10:25:00,86.92,86.93,86.9,86.9,700.0,72.7329,72.7412,72.7161,72.7161,700.0
2009-09-04 10:30:00,86.89,87.04,86.84,87.04,3600.0,72.7078,72.8333,72.6659,72.8333,3600.0
2009-09-04 10:35:00,87.02,87.13,86.94,86.94,1600.0,72.8165,72.9086,72.7496,72.7496,1600.0
2009-09-04 10:40:00,87.05,87.05,86.99,86.99,200.0,72.8417,72.8417,72.7914,72.7914,200.0
2009-09-04 10:45:00,86.88,86.91,86.88,86.91,200.0,72.6994,72.7245,72.6994,72.7245,200.0
2009-09-04 10:50:00,86.89,86.95,86.89,86.93,900.0,72.7078,72.758,72.7078,72.7412,900.0
2009-09-04 10:55:00,86.99,87.09,86.96,87.09,1200.0,72.7914,72.8751,72.7663,72.8751,1200.0
2009-09-04 11:00:00,87.09,87.09,86.78,86.78,1300.0,72.8751,72.8751,72.6157,72.6157,1300.0
2009-09-04 11:05:00,86.82,86.89,86.66,86.66,1800.0,72.6492,72.7078,72.5153,72.5153,1800.0
2009-09-04 11:10:00,86.67,86.69,86.57,86.69,1600.0,72.5237,72.5404,72.44,72.5404,1600.0
2009-09-04 11:15:00,86.69,86.71,86.69,86.71,200.0,72.5404,72.5571,72.5404,72.5571,200.0
2009-09-04 11:20:00,86.6,86.65,86.6,86.65,300.0,72.4651,72.5069,72.4651,72.5069,300.0
2009-09-04 11:25:00,86.61,86.69,86.6,86.6,400.0,72.4735,72.5404,72.4651,72.4651,400.0
2009-09-04 11:30:00,86.6,86.69,86.6,86.69,2000.0,72.4651,72.5404,72.4651,72.5404,2000.0
2009-09-04 11:35:00,86.65,86.77,86.65,86.77,500.0,72.5069,72.6074,72.5069,72.6074,500.0
2009-09-04 11:40:00,86.76,86.76,86.76,86.76,100.0,72.599,72.599,72.599,72.599,100.0
2009-09-04 11:45:00,86.71,86.72,86.63,86.71,1300.0,72.5571,72.5655,72.4902,72.5571,1300.0
2009-09-04 11:50:00,86.6,86.6,86.6,86.6,100.0,72.4651,72.4651,72.4651,72.4651,100.0
2009-09-04 11:55:00,86.69,86.78,86.6,86.77,3400.0,72.5404,72.6157,72.4651,72.6074,3400.0
2009-09-04 12:00:00,86.91,86.91,86.81,86.85,1300.0,72.7245,72.7245,72.6408,72.6743,1300.0
2009-09-04 12:05:00,86.76,87.2,86.76,87.2,1500.0,72.599,72.9672,72.599,72.9672,1500.0
2009-09-04 12:10:00,87.29,87.31,87.17,87.29,2600.0,73.0425,73.0592,72.9421,73.0425,2600.0
2009-09-04 12:15:00,87.32,87.44,87.24,87.34,2900.0,73.0676,73.168,73.0006,73.0843,2900.0
2009-09-04 12:20:00,87.26,87.41,87.26,87.39,2700.0,73.0174,73.1429,73.0174,73.1262,2700.0
2009-09-04 12:25:00,87.37,87.45,87.36,87.39,4100.0,73.1094,73.1764,73.1011,73.1262,4100.0
2009-09-04 12:30:00,87.41,87.5,87.39,87.5,6200.0,73.1429,73.2182,73.1262,73.2182,6200.0
2009-09-04 12:35:00,87.48,87.5,87.45,87.45,2200.0,73.2015,73.2182,73.1764,73.1764,2200.0
2009-09-04 12:40:00,87.29,87.32,87.29,87.32,400.0,73.0425,73.0676,73.0425,73.0676,400.0
2009-09-04 12:45:00,87.36,87.38,87.32,87.38,2100.0,73.1011,73.1178,73.0676,73.1178,2100.0
2009-09-04 12:50:00,87.39,87.41,87.37,87.38,1000.0,73.1262,73.1429,73.1094,73.1178,1000.0
2009-09-04 12:55:00,87.44,87.44,87.38,87.38,200.0,73.168,73.168,73.1178,73.1178,200.0
2009-09-04 13:00:00,87.37,87.37,87.34,87.34,500.0,73.1094,73.1094,73.0843,73.0843,500.0
2009-09-04 13:05:00,87.35,87.39,87.32,87.38,1900.0,73.0927,73.1262,73.0676,73.1178,1900.0
2009-09-04 13:10:00,87.38,87.45,87.38,87.38,3000.0,73.1178,73.1764,73.1178,73.1178,3000.0
2009-09-04 13:15:00,87.38,87.58,87.38,87.58,9600.0,73.1178,73.2851,73.1178,73.2851,9600.0
2009-09-04 13:20:00,87.53,87.6,87.51,87.6,6800.0,73.2433,73.3019,73.2266,73.3019,6800.0
2009-09-04 13:25:00,87.45,87.6,87.44,87.49,4100.0,73.1764,73.3019,73.168,73.2098,4100.0
2009-09-04 13:30:00,87.48,87.6,87.43,87.5,6300.0,73.2015,73.3019,73.1596,73.2182,6300.0
2009-09-04 13:35:00,87.55,87.6,87.52,87.6,4900.0,73.26,73.3019,73.2349,73.3019,4900.0
2009-09-04 13:40:00,87.52,87.59,87.48,87.52,3600.0,73.2349,73.2935,73.2015,73.2349,3600.0
2009-09-04 13:45:00,87.47,87.49,87.41,87.45,4200.0,73.1931,73.2098,73.1429,73.1764,4200.0
2009-09-04 13:50:00,87.42,87.43,87.35,87.39,600.0,73.1513,73.1596,73.0927,73.1262,600.0
2009-09-04 13:55:00,87.39,87.44,87.35,87.35,1500.0,73.1262,73.168,73.0927,73.0927,1500.0
2009-09-04 14:00:00,87.38,87.44,87.38,87.44,900.0,73.1178,73.168,73.1178,73.168,900.0
2009-09-04 14:05:00,87.4,87.4,87.33,87.38,3000.0,73.1345,73.1345,73.076,73.1178,3000.0
2009-09-04 14:10:00,87.36,87.57,87.34,87.57,6500.0,73.1011,73.2768,73.0843,73.2768,6500.0
2009-09-04 14:15:00,87.54,87.62,87.51,87.55,6700.0,73.2517,73.3186,73.2266,73.26,6700.0
2009-09-04 14:20:00,87.57,87.57,87.43,87.43,2100.0,73.2768,73.2768,73.1596,73.1596,2100.0
2009-09-04 14:25:00,87.42,87.42,87.16,87.2,1300.0,73.1513,73.1513,72.9337,72.9672,1300.0
2009-09-04 14:30:00,87.07,87.07,87.0,87.0,1600.0,72.8584,72.8584,72.7998,72.7998,1600.0
2009-09-04 14:35:00,87.0,87.06,87.0,87.06,700.0,72.7998,72.85,72.7998,72.85,700.0
2009-09-04 14:40:00,87.11,87.11,86.99,87.07,1400.0,72.8919,72.8919,72.7914,72.8584,1400.0
2009-09-04 14:45:00,87.11,87.22,87.11,87.15,1900.0,72.8919,72.9839,72.8919,72.9253,1900.0
2009-09-04 14:50:00,87.27,87.27,87.19,87.2,1800.0,73.0257,73.0257,72.9588,72.9672,1800.0
2009-09-04 14:55:00,87.24,87.34,87.18,87.34,1900.0,73.0006,73.0843,72.9504,73.0843,1900.0
2009-09-04 15:00:00,87.37,87.43,87.31,87.38,2900.0,73.1094,73.1596,73.0592,73.1178,2900.0
2009-09-04 15:05:00,87.39,87.39,87.03,87.03,4000.0,73.1262,73.1262,72.8249,72.8249,4000.0
2009-09-04 15:10:00,87.11,87.15,87.11,87.12,1400.0,72.8919,72.9253,72.8919,72.9002,1400.0
2009-09-04 15:15:00,87.03,87.15,87.03,87.14,1500.0,72.8249,72.9253,72.8249,72.917,1500.0
2009-09-04 15:20:00,87.18,87.24,87.12,87.18,1800.0,72.9504,73.0006,72.9002,72.9504,1800.0
2009-09-04 15:25:00,87.14,87.27,87.14,87.24,2500.0,72.917,73.0257,72.917,73.0006,2500.0
2009-09-04 15:30:00,87.24,87.24,87.03,87.13,5500.0,73.0006,73.0006,72.8249,72.9086,5500.0
2009-09-04 15:35:00,87.13,87.32,87.13,87.3,6300.0,72.9086,73.0676,72.9086,73.0508,6300.0
2009-09-04 15:40:00,87.31,87.46,87.31,87.4,4700.0,73.0592,73.1847,73.0592,73.1345,4700.0
2009-09-04 15:45:00,87.36,87.55,87.36,87.52,4000.0,73.1011,73.26,73.1011,73.2349,4000.0
2009-09-04 15:50:00,87.52,87.62,87.44,87.44,4700.0,73.2349,73.3186,73.168,73.168,4700.0
2009-09-04 15:55:00,87.45,87.62,87.45,87.5,10000.0,73.1764,73.3186,73.1764,73.2182,10000.0
2009-09-08 09:30:00,88.46,88.97,88.32,88.77,5300.0,74.0215,74.4483,73.9044,74.2809,5300.0
2009-09-08 09:35:00,88.97,88.97,88.65,88.66,3300.0,74.4483,74.4483,74.1805,74.1889,3300.0
2009-09-08 09:40:00,88.53,88.59,88.22,88.59,2800.0,74.0801,74.1303,73.8207,74.1303,2800.0
2009-09-08 09:45:00,88.56,88.75,88.37,88.64,5100.0,74.1052,74.2642,73.9462,74.1721,5100.0
2009-09-08 09:50:00,88.73,88.98,88.73,88.98,6200.0,74.2474,74.4566,74.2474,74.4566,6200.0
2009-09-08 09:55:00,89.0,89.01,88.77,88.85,6800.0,74.4734,74.4817,74.2809,74.3479,6800.0
2009-09-08 10:00:00,88.79,88.98,88.57,88.8,6200.0,74.2976,74.4566,74.1136,74.306,6200.0
2009-09-08 10:05:00,88.79,88.79,88.51,88.51,2900.0,74.2976,74.2976,74.0634,74.0634,2900.0
2009-09-08 10:10:00,88.51,88.91,88.38,88.91,6200.0,74.0634,74.3981,73.9546,74.3981,6200.0
2009-09-08 10:15:00,88.89,89.0,88.81,88.9,4900.0,74.3813,74.4734,74.3144,74.3897,4900.0
2009-09-08 10:20:00,88.8,89.16,88.8,89.14,3800.0,74.306,74.6073,74.306,74.5905,3800.0
2009-09-08 10:25:00,89.2,89.69,89.15,89.69,7800.0,74.6407,75.0508,74.5989,75.0508,7800.0
2009-09-08 10:30:00,89.7,90.14,89.7,90.13,5300.0,75.0591,75.4273,75.0591,75.4189,5300.0
2009-09-08 10:35:00,90.22,90.37,90.19,90.37,1700.0,75.4942,75.6198,75.4691,75.6198,1700.0
2009-09-08 10:40:00,90.31,90.32,90.09,90.1,3500.0,75.5696,75.5779,75.3855,75.3938,3500.0
2009-09-08 10:45:00,90.11,90.23,90.09,90.14,2600.0,75.4022,75.5026,75.3855,75.4273,2600.0
2009-09-08 10:50:00,90.22,90.44,90.22,90.33,3200.0,75.4942,75.6783,75.4942,75.5863,3200.0
2009-09-08 10:55:00,90.37,90.65,90.37,90.65,8500.0,75.6198,75.8541,75.6198,75.8541,8500.0
2009-09-08 11:00:00,90.66,90.84,90.66,90.76,10800.0,75.8624,76.013,75.8624,75.9461,10800.0
2009-09-08 11:05:00,90.77,90.97,90.74,90.74,8500.0,75.9545,76.1218,75.9294,75.9294,8500.0
2009-09-08 11:10:00,90.68,90.81,90.6,90.79,12700.0,75.8792,75.9879,75.8122,75.9712,12700.0
2009-09-08 11:15:00,90.76,90.85,90.76,90.85,1800.0,75.9461,76.0214,75.9461,76.0214,1800.0
2009-09-08 11:20:00,90.89,91.0,90.88,90.96,4600.0,76.0549,76.1469,76.0465,76.1135,4600.0
2009-09-08 11:25:00,90.98,91.24,90.95,91.23,8400.0,76.1302,76.3478,76.1051,76.3394,8400.0
2009-09-08 11:30:00,91.24,91.24,91.09,91.09,500.0,76.3478,76.3478,76.2222,76.2222,500.0
2009-09-08 11:35:00,91.0,91.0,90.78,90.78,1400.0,76.1469,76.1469,75.9628,75.9628,1400.0
2009-09-08 11:40:00,90.82,90.82,90.49,90.49,2100.0,75.9963,75.9963,75.7202,75.7202,2100.0
2009-09-08 11:45:00,90.45,90.51,90.34,90.51,4400.0,75.6867,75.7369,75.5947,75.7369,4400.0
2009-09-08 11:50:00,90.55,90.6,90.45,90.58,3300.0,75.7704,75.8122,75.6867,75.7955,3300.0
2009-09-08 11:55:00,90.66,90.75,90.62,90.75,1800.0,75.8624,75.9377,75.829,75.9377,1800.0
2009-09-08 12:00:00,90.74,90.74,90.5,90.5,1200.0,75.9294,75.9294,75.7285,75.7285,1200.0
2009-09-08 12:05:00,90.48,90.48,90.38,90.41,1800.0,75.7118,75.7118,75.6281,75.6532,1800.0
2009-09-08 12:10:00,90.44,90.44,90.4,90.41,600.0,75.6783,75.6783,75.6449,75.6532,600.0
2009-09-08 12:15:00,90.43,90.58,90.42,90.48,2800.0,75.67,75.7955,75.6616,75.7118,2800.0
2009-09-08 12:20:00,90.41,90.51,90.34,90.51,2900.0,75.6532,75.7369,75.5947,75.7369,2900.0
2009-09-08 12:25:00,90.51,90.67,90.51,90.64,2100.0,75.7369,75.8708,75.7369,75.8457,2100.0
2009-09-08 12:30:00,90.61,90.61,90.51,90.51,900.0,75.8206,75.8206,75.7369,75.7369,900.0
2009-09-08 12:35:00,90.51,90.54,90.51,90.52,800.0,75.7369,75.762,75.7369,75.7453,800.0
2009-09-08 12:40:00,90.52,90.57,90.52,90.57,1300.0,75.7453,75.7871,75.7453,75.7871,1300.0
2009-09-08 12:45:00,90.62,90.62,90.57,90.57,400.0,75.829,75.829,75.7871,75.7871,400.0
2009-09-08 12:50:00,90.57,90.59,90.57,90.59,700.0,75.7871,75.8039,75.7871,75.8039,700.0
2009-09-08 12:55:00,90.57,90.57,90.47,90.47,1400.0,75.7871,75.7871,75.7034,75.7034,1400.0
2009-09-08 13:00:00,90.47,90.52,90.35,90.51,3600.0,75.7034,75.7453,75.603,75.7369,3600.0
2009-09-08 13:05:00,90.53,90.63,90.53,90.59,1500.0,75.7536,75.8373,75.7536,75.8039,1500.0
2009-09-08 13:10:00,90.59,90.59,90.25,90.25,700.0,75.8039,75.8039,75.5193,75.5193,700.0
2009-09-08 13:15:00,90.27,90.39,90.25,90.39,2200.0,75.5361,75.6365,75.5193,75.6365,2200.0
2009-09-08 13:20:00,90.39,90.48,90.39,90.48,1500.0,75.6365,75.7118,75.6365,75.7118,1500.0
2009-09-08 13:25:00,90.54,90.54,90.41,90.41,1100.0,75.762,75.762,75.6532,75.6532,1100.0
2009-09-08 13:30:00,90.45,90.53,90.35,90.35,1200.0,75.6867,75.7536,75.603,75.603,1200.0
2009-09-08 13:35:00,90.35,90.37,90.33,90.33,1700.0,75.603,75.6198,75.5863,75.5863,1700.0
2009-09-08 13:40:00,90.34,90.57,90.34,90.49,1700.0,75.5947,75.7871,75.5947,75.7202,1700.0
2009-09-08 13:45:00,90.49,90.49,90.16,90.23,3000.0,75.7202,75.7202,75.444,75.5026,3000.0
2009-09-08 13:50:00,90.23,90.41,90.17,90.4,2000.0,75.5026,75.6532,75.4524,75.6449,2000.0
2009-09-08 13:55:00,90.39,90.43,90.34,90.41,2500.0,75.6365,75.67,75.5947,75.6532,2500.0
2009-09-08 14:00:00,90.46,90.46,90.35,90.35,2900.0,75.6951,75.6951,75.603,75.603,2900.0
2009-09-08 14:05:00,90.32,90.5,90.32,90.5,1900.0,75.5779,75.7285,75.5779,75.7285,1900.0
2009-09-08 14:10:00,90.48,90.68,90.44,90.68,2200.0,75.7118,75.8792,75.6783,75.8792,2200.0
2009-09-08 14:15:00,90.65,90.78,90.54,90.63,7100.0,75.8541,75.9628,75.762,75.8373,7100.0
2009-09-08 14:20:00,90.62,90.85,90.61,90.61,7000.0,75.829,76.0214,75.8206,75.8206,7000.0
2009-09-08 14:25:00,90.63,90.73,90.63,90.73,4300.0,75.8373,75.921,75.8373,75.921,4300.0
2009-09-08 14:30:00,90.73,90.83,90.65,90.65,4900.0,75.921,76.0047,75.8541,75.8541,4900.0
2009-09-08 14:35:00,90.69,90.87,90.69,90.87,2800.0,75.8875,76.0382,75.8875,76.0382,2800.0
2009-09-08 14:40:00,90.81,90.83,90.69,90.75,1900.0,75.9879,76.0047,75.8875,75.9377,1900.0
2009-09-08 14:45:00,90.8,90.81,90.67,90.74,5900.0,75.9796,75.9879,75.8708,75.9294,5900.0
2009-09-08 14:50:00,90.75,90.84,90.69,90.74,3000.0,75.9377,76.013,75.8875,75.9294,3000.0
2009-09-08 14:55:00,90.75,90.85,90.58,90.58,36300.0,75.9377,76.0214,75.7955,75.7955,36300.0
2009-09-08 15:00:00,90.62,90.62,90.32,90.57,35600.0,75.829,75.829,75.5779,75.7871,35600.0
2009-09-08 15:05:00,90.58,90.58,90.48,90.56,1400.0,75.7955,75.7955,75.7118,75.7787,1400.0
2009-09-08 15:10:00,90.54,90.54,90.41,90.41,1400.0,75.762,75.762,75.6532,75.6532,1400.0
2009-09-08 15:15:00,90.43,90.54,90.43,90.54,4500.0,75.67,75.762,75.67,75.762,4500.0
2009-09-08 15:20:00,90.48,90.71,90.48,90.71,5200.0,75.7118,75.9043,75.7118,75.9043,5200.0
2009-09-08 15:25:00,90.66,90.69,90.58,90.59,2900.0,75.8624,75.8875,75.7955,75.8039,2900.0
2009-09-08 15:30:00,90.6,90.61,90.51,90.57,5700.0,75.8122,75.8206,75.7369,75.7871,5700.0
2009-09-08 15:35:00,90.56,90.57,90.45,90.48,5400.0,75.7787,75.7871,75.6867,75.7118,5400.0
2009-09-08 15:40:00,90.49,90.53,90.38,90.41,7300.0,75.7202,75.7536,75.6281,75.6532,7300.0
2009-09-08 15:45:00,90.41,90.43,90.35,90.35,4900.0,75.6532,75.67,75.603,75.603,4900.0
2009-09-08 15:50:00,90.38,90.55,90.38,90.4,8600.0,75.6281,75.7704,75.6281,75.6449,8600.0
2009-09-08 15:55:00,90.4,90.5,90.35,90.42,17600.0,75.6449,75.7285,75.603,75.6616,17600.0
2009-09-09 09:30:00,90.48,90.48,89.85,89.85,7000.0,75.7118,75.7118,75.1846,75.1846,7000.0
2009-09-09 09:35:00,89.78,89.78,89.42,89.42,2000.0,75.1261,75.1261,74.8248,74.8248,2000.0
2009-09-09 09:40:00,89.7,89.86,89.66,89.69,900.0,75.0591,75.193,75.0256,75.0508,900.0
2009-09-09 09:45:00,89.84,90.31,89.84,90.29,2100.0,75.1763,75.5696,75.1763,75.5528,2100.0
2009-09-09 09:50:00,90.23,90.5,90.23,90.24,2700.0,75.5026,75.7285,75.5026,75.511,2700.0
2009-09-09 09:55:00,90.41,90.41,90.29,90.3,1100.0,75.6532,75.6532,75.5528,75.5612,1100.0
2009-09-09 10:00:00,90.32,90.42,90.25,90.39,3200.0,75.5779,75.6616,75.5193,75.6365,3200.0
2009-09-09 10:05:00,90.54,90.78,90.54,90.68,1900.0,75.762,75.9628,75.762,75.8792,1900.0
2009-09-09 10:10:00,90.69,91.17,90.63,91.01,11700.0,75.8875,76.2892,75.8373,76.1553,11700.0
2009-09-09 10:15:00,90.95,91.11,90.77,90.89,4800.0,76.1051,76.239,75.9545,76.0549,4800.0
2009-09-09 10:20:00,90.95,91.08,90.84,90.86,1500.0,76.1051,76.2139,76.013,76.0298,1500.0
2009-09-09 10:25:00,90.78,91.1,90.75,90.89,51700.0,75.9628,76.2306,75.9377,76.0549,51700.0
2009-09-09 10:30:00,90.87,91.18,90.86,91.13,2700.0,76.0382,76.2976,76.0298,76.2557,2700.0
2009-09-09 10:35:00,91.2,91.4,91.2,91.4,3900.0,76.3143,76.4816,76.3143,76.4816,3900.0
2009-09-09 10:40:00,91.35,91.36,91.32,91.36,1800.0,76.4398,76.4482,76.4147,76.4482,1800.0
2009-09-09 10:45:00,91.31,91.31,91.14,91.14,1800.0,76.4063,76.4063,76.2641,76.2641,1800.0
2009-09-09 10:50:00,91.1,91.1,90.95,90.99,400.0,76.2306,76.2306,76.1051,76.1386,400.0
2009-09-09 10:55:00,90.91,90.99,90.84,90.84,1300.0,76.0716,76.1386,76.013,76.013,1300.0
2009-09-09 11:00:00,90.83,90.96,90.73,90.96,3100.0,76.0047,76.1135,75.921,76.1135,3100.0
2009-09-09 11:05:00,91.03,91.16,91.02,91.06,3100.0,76.172,76.2808,76.1637,76.1971,3100.0
2009-09-09 11:10:00,91.07,91.38,91.03,91.38,8000.0,76.2055,76.4649,76.172,76.4649,8000.0
2009-09-09 11:15:00,91.34,91.5,91.34,91.5,2500.0,76.4314,76.5653,76.4314,76.5653,2500.0
2009-09-09 11:20:00,91.5,91.86,91.5,91.86,2800.0,76.5653,76.8666,76.5653,76.8666,2800.0
2009-09-09 11:25:00,91.85,91.99,91.77,91.95,4300.0,76.8582,76.9753,76.7913,76.9419,4300.0
2009-09-09 11:30:00,91.98,92.13,91.94,92.0,7900.0,76.967,77.0925,76.9335,76.9837,7900.0
2009-09-09 11:35:00,92.02,92.07,91.99,91.99,5600.0,77.0004,77.0423,76.9753,76.9753,5600.0
2009-09-09 11:40:00,92.0,92.15,91.9,91.93,9500.0,76.9837,77.1092,76.9,76.9251,9500.0
2009-09-09 11:45:00,91.98,91.98,91.71,91.71,3500.0,76.967,76.967,76.741,76.741,3500.0
2009-09-09 11:50:00,91.72,91.72,91.65,91.65,1700.0,76.7494,76.7494,76.6908,76.6908,1700.0
2009-09-09 11:55:00,91.65,91.65,91.5,91.58,1000.0,76.6908,76.6908,76.5653,76.6323,1000.0
2009-09-09 12:00:00,91.48,91.48,91.44,91.44,1100.0,76.5486,76.5486,76.5151,76.5151,1100.0
2009-09-09 12:05:00,91.35,91.5,91.35,91.47,900.0,76.4398,76.5653,76.4398,76.5402,900.0
2009-09-09 12:10:00,91.38,91.38,91.37,91.37,200.0,76.4649,76.4649,76.4565,76.4565,200.0
2009-09-09 12:15:00,91.3,91.35,91.3,91.35,800.0,76.398,76.4398,76.398,76.4398,800.0
2009-09-09 12:20:00,91.29,91.33,91.27,91.33,800.0,76.3896,76.4231,76.3729,76.4231,800.0
2009-09-09 12:25:00,91.29,91.29,91.18,91.19,5800.0,76.3896,76.3896,76.2976,76.3059,5800.0
2009-09-09 12:30:00,91.2,91.29,91.2,91.29,1400.0,76.3143,76.3896,76.3143,76.3896,1400.0
2009-09-09 12:35:00,91.29,91.38,91.26,91.38,1300.0,76.3896,76.4649,76.3645,76.4649,1300.0
2009-09-09 12:40:00,91.28,91.47,91.28,91.42,54800.0,76.3812,76.5402,76.3812,76.4984,54800.0
2009-09-09 12:45:00,91.43,91.63,91.39,91.63,4000.0,76.5067,76.6741,76.4733,76.6741,4000.0
2009-09-09 12:50:00,91.68,91.68,91.68,91.68,400.0,76.7159,76.7159,76.7159,76.7159,400.0
2009-09-09 12:55:00,91.69,91.72,91.63,91.72,1900.0,76.7243,76.7494,76.6741,76.7494,1900.0
2009-09-09 13:00:00,91.69,91.69,91.48,91.48,1200.0,76.7243,76.7243,76.5486,76.5486,1200.0
2009-09-09 13:05:00,91.44,91.6,91.43,91.6,1600.0,76.5151,76.649,76.5067,76.649,1600.0
2009-09-09 13:10:00,91.51,91.51,91.4,91.48,1600.0,76.5737,76.5737,76.4816,76.5486,1600.0
2009-09-09 13:15:00,91.53,91.61,91.53,91.54,1600.0,76.5904,76.6574,76.5904,76.5988,1600.0
2009-09-09 13:20:00,91.51,91.68,91.51,91.68,700.0,76.5737,76.7159,76.5737,76.7159,700.0
2009-09-09 13:25:00,91.63,91.63,91.25,91.33,1800.0,76.6741,76.6741,76.3561,76.4231,1800.0
2009-09-09 13:30:00,91.43,91.43,91.3,91.33,2300.0,76.5067,76.5067,76.398,76.4231,2300.0
2009-09-09 13:35:00,91.3,91.43,91.3,91.43,1300.0,76.398,76.5067,76.398,76.5067,1300.0
2009-09-09 13:40:00,91.39,91.43,91.39,91.4,1200.0,76.4733,76.5067,76.4733,76.4816,1200.0
2009-09-09 13:45:00,91.39,91.4,91.31,91.31,800.0,76.4733,76.4816,76.4063,76.4063,800.0
2009-09-09 13:50:00,91.32,91.34,91.31,91.31,1300.0,76.4147,76.4314,76.4063,76.4063,1300.0
2009-09-09 13:55:00,91.31,91.4,91.3,91.37,7900.0,76.4063,76.4816,76.398,76.4565,7900.0
2009-09-09 14:00:00,91.39,91.45,91.22,91.22,5000.0,76.4733,76.5235,76.331,76.331,5000.0
2009-09-09 14:05:00,91.24,91.28,91.01,91.01,5100.0,76.3478,76.3812,76.1553,76.1553,5100.0
2009-09-09 14:10:00,91.02,91.1,90.96,90.99,6600.0,76.1637,76.2306,76.1135,76.1386,6600.0
2009-09-09 14:15:00,90.98,91.05,90.98,91.05,10700.0,76.1302,76.1888,76.1302,76.1888,10700.0
2009-09-09 14:20:00,91.03,91.06,90.98,91.06,6300.0,76.172,76.1971,76.1302,76.1971,6300.0
2009-09-09 14:25:00,91.1,91.14,91.07,91.11,600.0,76.2306,76.2641,76.2055,76.239,600.0
2009-09-09 14:30:00,91.1,91.26,91.1,91.2,1500.0,76.2306,76.3645,76.2306,76.3143,1500.0
2009-09-09 14:35:00,91.24,91.41,91.19,91.19,4100.0,76.3478,76.49,76.3059,76.3059,4100.0
2009-09-09 14:40:00,91.17,91.22,91.05,91.15,3500.0,76.2892,76.331,76.1888,76.2724,3500.0
2009-09-09 14:45:00,91.19,91.19,91.09,91.1,3100.0,76.3059,76.3059,76.2222,76.2306,3100.0
2009-09-09 14:50:00,91.1,91.13,90.98,91.12,5800.0,76.2306,76.2557,76.1302,76.2473,5800.0
2009-09-09 14:55:00,91.15,91.26,91.12,91.23,3100.0,76.2724,76.3645,76.2473,76.3394,3100.0
2009-09-09 15:00:00,91.2,91.3,91.12,91.12,3400.0,76.3143,76.398,76.2473,76.2473,3400.0
2009-09-09 15:05:00,91.17,91.26,91.07,91.25,2100.0,76.2892,76.3645,76.2055,76.3561,2100.0
2009-09-09 15:10:00,91.34,91.56,91.34,91.42,3200.0,76.4314,76.6155,76.4314,76.4984,3200.0
2009-09-09 15:15:00,91.42,91.43,91.31,91.31,1300.0,76.4984,76.5067,76.4063,76.4063,1300.0
2009-09-09 15:20:00,91.38,91.4,91.27,91.36,3200.0,76.4649,76.4816,76.3729,76.4482,3200.0
2009-09-09 15:25:00,91.4,91.46,91.23,91.24,4100.0,76.4816,76.5319,76.3394,76.3478,4100.0
2009-09-09 15:30:00,91.3,91.37,91.13,91.13,12000.0,76.398,76.4565,76.2557,76.2557,12000.0
2009-09-09 15:35:00,91.1,91.1,90.99,91.07,4500.0,76.2306,76.2306,76.1386,76.2055,4500.0
2009-09-09 15:40:00,91.08,91.24,91.05,91.2,9400.0,76.2139,76.3478,76.1888,76.3143,9400.0
2009-09-09 15:45:00,91.17,91.5,91.17,91.5,5000.0,76.2892,76.5653,76.2892,76.5653,5000.0
2009-09-09 15:50:00,91.43,91.45,91.04,91.04,5000.0,76.5067,76.5235,76.1804,76.1804,5000.0
2009-09-09 15:55:00,91.04,91.24,91.04,91.19,11600.0,76.1804,76.3478,76.1804,76.3059,11600.0
2009-09-10 09:30:00,90.88,91.23,90.88,91.12,9400.0,76.0465,76.3394,76.0465,76.2473,9400.0
2009-09-10 09:35:00,91.09,91.2,90.92,90.99,3300.0,76.2222,76.3143,76.08,76.1386,3300.0
2009-09-10 09:40:00,90.92,91.08,90.58,90.77,14400.0,76.08,76.2139,75.7955,75.9545,14400.0
2009-09-10 09:45:00,90.7,91.06,90.52,91.0,6700.0,75.8959,76.1971,75.7453,76.1469,6700.0
2009-09-10 09:50:00,91.01,91.19,90.87,91.19,5400.0,76.1553,76.3059,76.0382,76.3059,5400.0
2009-09-10 09:55:00,91.19,91.42,90.95,90.95,6200.0,76.3059,76.4984,76.1051,76.1051,6200.0
2009-09-10 10:00:00,91.02,91.45,91.02,91.29,2000.0,76.1637,76.5235,76.1637,76.3896,2000.0
2009-09-10 10:05:00,91.19,91.3,91.11,91.25,3200.0,76.3059,76.398,76.239,76.3561,3200.0
2009-09-10 10:10:00,91.25,91.38,91.2,91.24,4400.0,76.3561,76.4649,76.3143,76.3478,4400.0
2009-09-10 10:15:00,91.29,91.29,91.12,91.12,2500.0,76.3896,76.3896,76.2473,76.2473,2500.0
2009-09-10 10:20:00,91.12,91.15,90.95,90.95,5700.0,76.2473,76.2724,76.1051,76.1051,5700.0
2009-09-10 10:25:00,90.95,91.07,90.95,91.01,2200.0,76.1051,76.2055,76.1051,76.1553,2200.0
2009-09-10 10:30:00,90.89,91.04,90.7,90.77,9400.0,76.0549,76.1804,75.8959,75.9545,9400.0
2009-09-10 10:35:00,90.71,90.98,90.7,90.98,6400.0,75.9043,76.1302,75.8959,76.1302,6400.0
2009-09-10 10:40:00,91.05,91.05,90.8,90.81,1400.0,76.1888,76.1888,75.9796,75.9879,1400.0
2009-09-10 10:45:00,90.78,90.81,90.74,90.8,1500.0,75.9628,75.9879,75.9294,75.9796,1500.0
2009-09-10 10:50:00,90.79,91.12,90.75,91.05,3900.0,75.9712,76.2473,75.9377,76.1888,3900.0
2009-09-10 10:55:00,91.09,91.18,91.05,91.15,5700.0,76.2222,76.2976,76.1888,76.2724,5700.0
2009-09-10 11:00:00,91.18,91.41,91.12,91.41,3600.0,76.2976,76.49,76.2473,76.49,3600.0
2009-09-10 11:05:00,91.52,91.63,91.46,91.6,3200.0,76.5821,76.6741,76.5319,76.649,3200.0
2009-09-10 11:10:00,91.57,91.57,91.18,91.28,11500.0,76.6239,76.6239,76.2976,76.3812,11500.0
2009-09-10 11:15:00,91.25,91.29,91.2,91.2,3300.0,76.3561,76.3896,76.3143,76.3143,3300.0
2009-09-10 11:20:00,91.2,91.2,91.02,91.1,1900.0,76.3143,76.3143,76.1637,76.2306,1900.0
2009-09-10 11:25:00,91.09,91.13,91.02,91.06,1700.0,76.2222,76.2557,76.1637,76.1971,1700.0
2009-09-10 11:30:00,90.89,90.9,90.84,90.84,600.0,76.0549,76.0633,76.013,76.013,600.0
2009-09-10 11:35:00,90.84,91.01,90.83,91.0,4900.0,76.013,76.1553,76.0047,76.1469,4900.0
2009-09-10 11:40:00,91.09,91.09,90.79,90.88,3500.0,76.2222,76.2222,75.9712,76.0465,3500.0
2009-09-10 11:45:00,90.86,90.96,90.78,90.94,1400.0,76.0298,76.1135,75.9628,76.0967,1400.0
2009-09-10 11:50:00,90.94,91.0,90.8,90.81,1600.0,76.0967,76.1469,75.9796,75.9879,1600.0
2009-09-10 11:55:00,90.89,90.89,90.76,90.76,1200.0,76.0549,76.0549,75.9461,75.9461,1200.0
2009-09-10 12:00:00,90.87,90.91,90.7,90.7,1400.0,76.0382,76.0716,75.8959,75.8959,1400.0
2009-09-10 12:05:00,90.75,90.77,90.73,90.73,900.0,75.9377,75.9545,75.921,75.921,900.0
2009-09-10 12:10:00,90.72,90.8,90.62,90.62,3200.0,75.9126,75.9796,75.829,75.829,3200.0
2009-09-10 12:15:00,90.62,90.63,90.62,90.62,600.0,75.829,75.8373,75.829,75.829,600.0
2009-09-10 12:20:00,90.62,90.62,90.55,90.55,1500.0,75.829,75.829,75.7704,75.7704,1500.0
2009-09-10 12:25:00,90.58,90.64,90.52,90.52,2000.0,75.7955,75.8457,75.7453,75.7453,2000.0
2009-09-10 12:30:00,90.48,90.66,90.48,90.58,2800.0,75.7118,75.8624,75.7118,75.7955,2800.0
2009-09-10 12:35:00,90.63,90.63,90.51,90.54,2500.0,75.8373,75.8373,75.7369,75.762,2500.0
2009-09-10 12:40:00,90.54,90.56,90.43,90.44,4700.0,75.762,75.7787,75.67,75.6783,4700.0
2009-09-10 12:45:00,90.44,90.54,90.44,90.46,1000.0,75.6783,75.762,75.6783,75.6951,1000.0
2009-09-10 12:50:00,90.48,90.54,90.48,90.5,2800.0,75.7118,75.762,75.7118,75.7285,2800.0
2009-09-10 12:55:00,90.5,90.58,90.43,90.45,2600.0,75.7285,75.7955,75.67,75.6867,2600.0
2009-09-10 13:00:00,90.51,90.53,90.33,90.49,3100.0,75.7369,75.7536,75.5863,75.7202,3100.0
2009-09-10 13:05:00,90.5,90.63,90.49,90.51,5300.0,75.7285,75.8373,75.7202,75.7369,5300.0
2009-09-10 13:10:00,90.52,90.54,90.46,90.46,5000.0,75.7453,75.762,75.6951,75.6951,5000.0
2009-09-10 13:15:00,90.54,90.54,90.5,90.5,2300.0,75.762,75.762,75.7285,75.7285,2300.0
2009-09-10 13:20:00,90.51,90.55,90.42,90.54,2700.0,75.7369,75.7704,75.6616,75.762,2700.0
2009-09-10 13:25:00,90.54,90.54,90.35,90.39,4100.0,75.762,75.762,75.603,75.6365,4100.0
2009-09-10 13:30:00,90.39,90.47,90.39,90.41,2200.0,75.6365,75.7034,75.6365,75.6532,2200.0
2009-09-10 13:35:00,90.38,90.45,90.38,90.38,800.0,75.6281,75.6867,75.6281,75.6281,800.0
2009-09-10 13:40:00,90.45,90.52,90.39,90.43,2200.0,75.6867,75.7453,75.6365,75.67,2200.0
2009-09-10 13:45:00,90.51,90.71,90.48,90.67,1200.0,75.7369,75.9043,75.7118,75.8708,1200.0
2009-09-10 13:50:00,90.64,90.86,90.64,90.79,2500.0,75.8457,76.0298,75.8457,75.9712,2500.0
2009-09-10 13:55:00,90.89,91.0,90.85,90.93,1500.0,76.0549,76.1469,76.0214,76.0884,1500.0
2009-09-10 14:00:00,90.94,91.09,90.94,91.0,2800.0,76.0967,76.2222,76.0967,76.1469,2800.0
2009-09-10 14:05:00,91.03,91.03,90.91,90.98,1900.0,76.172,76.172,76.0716,76.1302,1900.0
2009-09-10 14:10:00,90.98,90.99,90.85,90.9,3900.0,76.1302,76.1386,76.0214,76.0633,3900.0
2009-09-10 14:15:00,90.85,90.92,90.85,90.86,900.0,76.0214,76.08,76.0214,76.0298,900.0
2009-09-10 14:20:00,90.95,91.0,90.89,90.96,1400.0,76.1051,76.1469,76.0549,76.1135,1400.0
2009-09-10 14:25:00,90.96,91.1,90.94,90.94,4200.0,76.1135,76.2306,76.0967,76.0967,4200.0
2009-09-10 14:30:00,90.96,91.03,90.95,90.98,2400.0,76.1135,76.172,76.1051,76.1302,2400.0
2009-09-10 14:35:00,91.04,91.11,91.04,91.08,600.0,76.1804,76.239,76.1804,76.2139,600.0
2009-09-10 14:40:00,91.16,91.2,91.11,91.17,20100.0,76.2808,76.3143,76.239,76.2892,20100.0
2009-09-10 14:45:00,91.16,91.16,91.02,91.02,4700.0,76.2808,76.2808,76.1637,76.1637,4700.0
2009-09-10 14:50:00,91.01,91.14,91.01,91.07,3400.0,76.1553,76.2641,76.1553,76.2055,3400.0
2009-09-10 14:55:00,91.06,91.22,91.03,91.17,2000.0,76.1971,76.331,76.172,76.2892,2000.0
2009-09-10 15:00:00,91.18,91.19,91.09,91.11,5800.0,76.2976,76.3059,76.2222,76.239,5800.0
2009-09-10 15:05:00,91.09,91.09,90.86,90.88,2300.0,76.2222,76.2222,76.0298,76.0465,2300.0
2009-09-10 15:10:00,90.85,90.94,90.84,90.94,4100.0,76.0214,76.0967,76.013,76.0967,4100.0
2009-09-10 15:15:00,90.93,90.97,90.89,90.95,3400.0,76.0884,76.1218,76.0549,76.1051,3400.0
2009-09-10 15:20:00,90.92,91.07,90.88,91.06,2500.0,76.08,76.2055,76.0465,76.1971,2500.0
2009-09-10 15:25:00,91.06,91.17,90.98,91.14,3200.0,76.1971,76.2892,76.1302,76.2641,3200.0
2009-09-10 15:30:00,91.15,91.17,91.04,91.1,15600.0,76.2724,76.2892,76.1804,76.2306,15600.0
2009-09-10 15:35:00,91.09,91.11,90.94,90.96,8200.0,76.2222,76.239,76.0967,76.1135,8200.0
2009-09-10 15:40:00,90.99,91.06,90.94,90.94,5300.0,76.1386,76.1971,76.0967,76.0967,5300.0
2009-09-10 15:45:00,90.93,90.98,90.92,90.93,8900.0,76.0884,76.1302,76.08,76.0884,8900.0
2009-09-10 15:50:00,90.95,90.98,90.78,90.84,14200.0,76.1051,76.1302,75.9628,76.013,14200.0
2009-09-10 15:55:00,90.89,91.02,90.84,90.95,15700.0,76.0549,76.1637,76.013,76.1051,15700.0
2009-09-11 09:30:00,91.58,91.58,91.1,91.39,8000.0,76.6323,76.6323,76.2306,76.4733,8000.0
2009-09-11 09:35:00,91.39,91.98,91.39,91.89,7900.0,76.4733,76.967,76.4733,76.8917,7900.0
2009-09-11 09:40:00,91.98,91.98,91.84,91.92,4900.0,76.967,76.967,76.8498,76.9168,4900.0
2009-09-11 09:45:00,91.98,92.71,91.95,92.6,19100.0,76.967,77.5778,76.9419,77.4858,19100.0
2009-09-11 09:50:00,92.53,92.56,92.31,92.54,10600.0,77.4272,77.4523,77.2431,77.4356,10600.0
2009-09-11 09:55:00,92.6,92.76,92.33,92.65,14900.0,77.4858,77.6197,77.2598,77.5276,14900.0
2009-09-11 10:00:00,92.62,92.91,92.36,92.51,24100.0,77.5025,77.7452,77.285,77.4105,24100.0
2009-09-11 10:05:00,92.51,92.51,92.05,92.23,8500.0,77.4105,77.4105,77.0256,77.1762,8500.0
2009-09-11 10:10:00,92.2,92.26,92.07,92.23,8100.0,77.1511,77.2013,77.0423,77.1762,8100.0
2009-09-11 10:15:00,92.18,92.36,92.18,92.36,3500.0,77.1343,77.285,77.1343,77.285,3500.0
2009-09-11 10:20:00,92.4,92.77,92.33,92.63,3000.0,77.3184,77.628,77.2598,77.5109,3000.0
2009-09-11 10:25:00,92.62,92.62,92.23,92.36,14200.0,77.5025,77.5025,77.1762,77.285,14200.0
2009-09-11 10:30:00,92.46,92.65,92.43,92.64,4300.0,77.3686,77.5276,77.3435,77.5192,4300.0
2009-09-11 10:35:00,92.57,92.84,92.52,92.82,5100.0,77.4607,77.6866,77.4188,77.6699,5100.0
2009-09-11 10:40:00,92.83,92.92,92.6,92.6,6100.0,77.6782,77.7535,77.4858,77.4858,6100.0
2009-09-11 10:45:00,92.6,92.86,92.6,92.73,2000.0,77.4858,77.7033,77.4858,77.5946,2000.0
2009-09-11 10:50:00,92.84,92.87,92.68,92.7,3400.0,77.6866,77.7117,77.5527,77.5695,3400.0
2009-09-11 10:55:00,92.74,92.95,92.74,92.86,4100.0,77.6029,77.7787,77.6029,77.7033,4100.0
2009-09-11 11:00:00,92.86,92.93,92.84,92.9,3000.0,77.7033,77.7619,77.6866,77.7368,3000.0
2009-09-11 11:05:00,92.94,93.14,92.94,93.0,6500.0,77.7703,77.9376,77.7703,77.8205,6500.0
2009-09-11 11:10:00,93.0,93.06,92.92,92.93,2900.0,77.8205,77.8707,77.7535,77.7619,2900.0
2009-09-11 11:15:00,92.93,92.95,92.7,92.9,4800.0,77.7619,77.7787,77.5695,77.7368,4800.0
2009-09-11 11:20:00,92.79,92.92,92.76,92.83,7400.0,77.6448,77.7535,77.6197,77.6782,7400.0
2009-09-11 11:25:00,92.89,92.9,92.64,92.74,6700.0,77.7284,77.7368,77.5192,77.6029,6700.0
2009-09-11 11:30:00,92.72,92.72,92.5,92.53,7400.0,77.5862,77.5862,77.4021,77.4272,7400.0
2009-09-11 11:35:00,92.58,92.58,92.45,92.53,3200.0,77.469,77.469,77.3603,77.4272,3200.0
2009-09-11 11:40:00,92.57,92.6,92.17,92.17,4600.0,77.4607,77.4858,77.126,77.126,4600.0
2009-09-11 11:45:00,92.13,92.23,92.0,92.0,5900.0,77.0925,77.1762,76.9837,76.9837,5900.0
2009-09-11 11:50:00,92.0,92.04,91.89,91.95,4100.0,76.9837,77.0172,76.8917,76.9419,4100.0
2009-09-11 11:55:00,92.0,92.0,91.82,92.0,2700.0,76.9837,76.9837,76.8331,76.9837,2700.0
2009-09-11 12:00:00,91.99,92.12,91.92,91.98,2600.0,76.9753,77.0841,76.9168,76.967,2600.0
2009-09-11 12:05:00,91.99,92.03,91.9,91.97,2100.0,76.9753,77.0088,76.9,76.9586,2100.0
2009-09-11 12:10:00,92.0,92.0,91.85,91.9,2100.0,76.9837,76.9837,76.8582,76.9,2100.0
2009-09-11 12:15:00,91.9,91.94,91.85,91.87,2300.0,76.9,76.9335,76.8582,76.8749,2300.0
2009-09-11 12:20:00,91.87,91.89,91.84,91.84,3400.0,76.8749,76.8917,76.8498,76.8498,3400.0
2009-09-11 12:25:00,91.73,91.73,91.37,91.38,3700.0,76.7578,76.7578,76.4565,76.4649,3700.0
2009-09-11 12:30:00,91.32,91.4,91.3,91.31,3000.0,76.4147,76.4816,76.398,76.4063,3000.0
2009-09-11 12:35:00,91.35,91.44,91.2,91.2,4000.0,76.4398,76.5151,76.3143,76.3143,4000.0
2009-09-11 12:40:00,91.15,91.37,91.08,91.37,2700.0,76.2724,76.4565,76.2139,76.4565,2700.0
2009-09-11 12:45:00,91.27,91.27,91.21,91.21,1100.0,76.3729,76.3729,76.3227,76.3227,1100.0
2009-09-11 12:50:00,91.3,91.36,91.26,91.26,2300.0,76.398,76.4482,76.3645,76.3645,2300.0
2009-09-11 12:55:00,91.26,91.47,91.26,91.47,4100.0,76.3645,76.5402,76.3645,76.5402,4100.0
2009-09-11 13:00:00,91.41,91.45,91.29,91.3,3100.0,76.49,76.5235,76.3896,76.398,3100.0
2009-09-11 13:05:00,91.31,91.31,91.06,91.18,5500.0,76.4063,76.4063,76.1971,76.2976,5500.0
2009-09-11 13:10:00,91.17,91.17,91.03,91.03,3100.0,76.2892,76.2892,76.172,76.172,3100.0
2009-09-11 13:15:00,91.01,91.45,91.01,91.34,2300.0,76.1553,76.5235,76.1553,76.4314,2300.0
2009-09-11 13:20:00,91.37,91.38,91.26,91.27,3100.0,76.4565,76.4649,76.3645,76.3729,3100.0
2009-09-11 13:25:00,91.17,91.22,91.1,91.22,2100.0,76.2892,76.331,76.2306,76.331,2100.0
2009-09-11 13:30:00,91.24,91.32,91.21,91.21,2500.0,76.3478,76.4147,76.3227,76.3227,2500.0
2009-09-11 13:35:00,91.21,91.37,91.12,91.12,5100.0,76.3227,76.4565,76.2473,76.2473,5100.0
2009-09-11 13:40:00,91.17,91.26,91.13,91.22,4900.0,76.2892,76.3645,76.2557,76.331,4900.0
2009-09-11 13:45:00,91.22,91.22,91.0,91.0,6600.0,76.331,76.331,76.1469,76.1469,6600.0
2009-09-11 13:50:00,91.07,91.11,90.89,90.89,9400.0,76.2055,76.239,76.0549,76.0549,9400.0
2009-09-11 13:55:00,90.98,91.01,90.79,90.85,7600.0,76.1302,76.1553,75.9712,76.0214,7600.0
2009-09-11 14:00:00,90.9,91.0,90.81,90.95,8700.0,76.0633,76.1469,75.9879,76.1051,8700.0
2009-09-11 14:05:00,91.05,91.05,90.84,91.01,9400.0,76.1888,76.1888,76.013,76.1553,9400.0
2009-09-11 14:10:00,91.01,91.03,90.89,91.0,5800.0,76.1553,76.172,76.0549,76.1469,5800.0
2009-09-11 14:15:00,91.0,91.08,90.96,90.99,4800.0,76.1469,76.2139,76.1135,76.1386,4800.0
2009-09-11 14:20:00,90.95,91.05,90.95,91.0,3500.0,76.1051,76.1888,76.1051,76.1469,3500.0
2009-09-11 14:25:00,90.98,91.03,90.91,90.91,3800.0,76.1302,76.172,76.0716,76.0716,3800.0
2009-09-11 14:30:00,91.0,91.17,91.0,91.1,3800.0,76.1469,76.2892,76.1469,76.2306,3800.0
2009-09-11 14:35:00,91.15,91.15,91.0,91.0,2300.0,76.2724,76.2724,76.1469,76.1469,2300.0
2009-09-11 14:40:00,91.04,91.07,90.93,90.93,7000.0,76.1804,76.2055,76.0884,76.0884,7000.0
2009-09-11 14:45:00,90.99,91.04,90.88,91.0,3900.0,76.1386,76.1804,76.0465,76.1469,3900.0
2009-09-11 14:50:00,90.98,91.1,90.98,91.04,2800.0,76.1302,76.2306,76.1302,76.1804,2800.0
2009-09-11 14:55:00,91.09,91.13,90.88,90.89,2500.0,76.2222,76.2557,76.0465,76.0549,2500.0
2009-09-11 15:00:00,90.89,90.98,90.89,90.98,2800.0,76.0549,76.1302,76.0549,76.1302,2800.0
2009-09-11 15:05:00,90.96,91.0,90.96,90.99,2200.0,76.1135,76.1469,76.1135,76.1386,2200.0
2009-09-11 15:10:00,91.0,91.09,90.97,91.04,7400.0,76.1469,76.2222,76.1218,76.1804,7400.0
2009-09-11 15:15:00,91.06,91.08,90.98,91.08,4000.0,76.1971,76.2139,76.1302,76.2139,4000.0
2009-09-11 15:20:00,91.07,91.29,91.07,91.29,5300.0,76.2055,76.3896,76.2055,76.3896,5300.0
2009-09-11 15:25:00,91.25,91.39,91.19,91.27,6100.0,76.3561,76.4733,76.3059,76.3729,6100.0
2009-09-11 15:30:00,91.36,91.36,91.26,91.27,4300.0,76.4482,76.4482,76.3645,76.3729,4300.0
2009-09-11 15:35:00,91.27,91.33,91.1,91.21,8600.0,76.3729,76.4231,76.2306,76.3227,8600.0
2009-09-11 15:40:00,91.26,91.52,91.25,91.52,7900.0,76.3645,76.5821,76.3561,76.5821,7900.0
2009-09-11 15:45:00,91.53,91.54,91.42,91.5,8800.0,76.5904,76.5988,76.4984,76.5653,8800.0
2009-09-11 15:50:00,91.53,91.59,91.39,91.43,10000.0,76.5904,76.6406,76.4733,76.5067,10000.0
2009-09-11 15:55:00,91.44,91.46,91.19,91.28,13400.0,76.5151,76.5319,76.3059,76.3812,13400.0
2009-09-14 09:30:00,90.38,91.07,90.38,90.94,4400.0,75.6281,76.2055,75.6281,76.0967,4400.0
2009-09-14 09:35:00,90.9,91.03,90.2,90.25,5200.0,76.0633,76.172,75.4775,75.5193,5200.0
2009-09-14 09:40:00,90.3,90.67,90.29,90.55,2400.0,75.5612,75.8708,75.5528,75.7704,2400.0
2009-09-14 09:45:00,90.61,90.9,90.44,90.44,3200.0,75.8206,76.0633,75.6783,75.6783,3200.0
2009-09-14 09:50:00,90.37,90.69,90.37,90.54,2000.0,75.6198,75.8875,75.6198,75.762,2000.0
2009-09-14 09:55:00,90.51,91.01,90.51,91.0,2500.0,75.7369,76.1553,75.7369,76.1469,2500.0
2009-09-14 10:00:00,91.0,91.03,90.62,90.69,3400.0,76.1469,76.172,75.829,75.8875,3400.0
2009-09-14 10:05:00,90.71,90.92,90.64,90.84,2700.0,75.9043,76.08,75.8457,76.013,2700.0
2009-09-14 10:10:00,90.84,90.84,90.61,90.78,3200.0,76.013,76.013,75.8206,75.9628,3200.0
2009-09-14 10:15:00,90.8,90.86,90.69,90.76,4000.0,75.9796,76.0298,75.8875,75.9461,4000.0
2009-09-14 10:20:00,90.77,90.97,90.72,90.88,2300.0,75.9545,76.1218,75.9126,76.0465,2300.0
2009-09-14 10:25:00,90.86,91.05,90.77,91.02,6400.0,76.0298,76.1888,75.9545,76.1637,6400.0
2009-09-14 10:30:00,91.08,91.09,90.9,91.09,3500.0,76.2139,76.2222,76.0633,76.2222,3500.0
2009-09-14 10:35:00,91.03,91.03,90.8,90.88,2400.0,76.172,76.172,75.9796,76.0465,2400.0
2009-09-14 10:40:00,90.86,91.1,90.76,91.04,2500.0,76.0298,76.2306,75.9461,76.1804,2500.0
2009-09-14 10:45:00,91.09,91.32,91.09,91.26,800.0,76.2222,76.4147,76.2222,76.3645,800.0
2009-09-14 10:50:00,91.2,91.49,91.12,91.36,15600.0,76.3143,76.557,76.2473,76.4482,15600.0
2009-09-14 10:55:00,91.44,91.45,91.31,91.31,4800.0,76.5151,76.5235,76.4063,76.4063,4800.0
2009-09-14 11:00:00,91.38,91.38,91.24,91.36,3600.0,76.4649,76.4649,76.3478,76.4482,3600.0
2009-09-14 11:05:00,91.29,91.48,91.29,91.48,5100.0,76.3896,76.5486,76.3896,76.5486,5100.0
2009-09-14 11:10:00,91.47,91.55,91.37,91.39,2800.0,76.5402,76.6072,76.4565,76.4733,2800.0
2009-09-14 11:15:00,91.39,91.57,91.39,91.57,2100.0,76.4733,76.6239,76.4733,76.6239,2100.0
2009-09-14 11:20:00,91.51,91.57,91.51,91.52,2000.0,76.5737,76.6239,76.5737,76.5821,2000.0
2009-09-14 11:25:00,91.46,91.54,91.38,91.54,4400.0,76.5319,76.5988,76.4649,76.5988,4400.0
2009-09-14 11:30:00,91.46,91.59,91.44,91.44,2400.0,76.5319,76.6406,76.5151,76.5151,2400.0
2009-09-14 11:35:00,91.49,91.49,91.31,91.31,3200.0,76.557,76.557,76.4063,76.4063,3200.0
2009-09-14 11:40:00,91.3,91.3,91.18,91.19,1800.0,76.398,76.398,76.2976,76.3059,1800.0
2009-09-14 11:45:00,91.15,91.25,90.92,90.94,4300.0,76.2724,76.3561,76.08,76.0967,4300.0
2009-09-14 11:50:00,90.94,91.06,90.93,91.06,1200.0,76.0967,76.1971,76.0884,76.1971,1200.0
2009-09-14 11:55:00,91.05,91.05,90.92,90.92,1500.0,76.1888,76.1888,76.08,76.08,1500.0
2009-09-14 12:00:00,90.94,91.06,90.93,90.93,1400.0,76.0967,76.1971,76.0884,76.0884,1400.0
2009-09-14 12:05:00,91.01,91.18,91.01,91.03,3000.0,76.1553,76.2976,76.1553,76.172,3000.0
2009-09-14 12:10:00,90.99,91.01,90.93,91.0,2200.0,76.1386,76.1553,76.0884,76.1469,2200.0
2009-09-14 12:15:00,90.97,90.97,90.83,90.85,2300.0,76.1218,76.1218,76.0047,76.0214,2300.0
2009-09-14 12:20:00,90.89,91.0,90.89,91.0,1500.0,76.0549,76.1469,76.0549,76.1469,1500.0
2009-09-14 12:25:00,90.95,91.04,90.95,90.97,2400.0,76.1051,76.1804,76.1051,76.1218,2400.0
2009-09-14 12:30:00,90.97,91.02,90.89,91.02,3600.0,76.1218,76.1637,76.0549,76.1637,3600.0
2009-09-14 12:35:00,91.11,91.11,91.07,91.07,800.0,76.239,76.239,76.2055,76.2055,800.0
2009-09-14 12:40:00,91.09,91.22,91.09,91.22,2200.0,76.2222,76.331,76.2222,76.331,2200.0
2009-09-14 12:45:00,91.15,91.23,91.13,91.23,1600.0,76.2724,76.3394,76.2557,76.3394,1600.0
2009-09-14 12:50:00,91.19,91.26,91.16,91.23,1300.0,76.3059,76.3645,76.2808,76.3394,1300.0
2009-09-14 12:55:00,91.22,91.28,91.2,91.28,1800.0,76.331,76.3812,76.3143,76.3812,1800.0
2009-09-14 13:00:00,91.28,91.33,91.22,91.33,1800.0,76.3812,76.4231,76.331,76.4231,1800.0
2009-09-14 13:05:00,91.27,91.27,91.2,91.27,2000.0,76.3729,76.3729,76.3143,76.3729,2000.0
2009-09-14 13:10:00,91.27,91.27,91.27,91.27,0.0,76.3729,76.3729,76.3729,76.3729,0.0
2009-09-14 13:15:00,91.24,91.3,91.21,91.21,1600.0,76.3478,76.398,76.3227,76.3227,1600.0
2009-09-14 13:20:00,91.27,91.39,91.27,91.39,500.0,76.3729,76.4733,76.3729,76.4733,500.0
2009-09-14 13:25:00,91.38,91.38,91.32,91.32,1000.0,76.4649,76.4649,76.4147,76.4147,1000.0
2009-09-14 13:30:00,91.36,91.45,91.35,91.45,2200.0,76.4482,76.5235,76.4398,76.5235,2200.0
2009-09-14 13:35:00,91.43,91.5,91.39,91.5,1000.0,76.5067,76.5653,76.4733,76.5653,1000.0
2009-09-14 13:40:00,91.49,91.54,91.44,91.44,3300.0,76.557,76.5988,76.5151,76.5151,3300.0
2009-09-14 13:45:00,91.38,91.4,91.34,91.34,300.0,76.4649,76.4816,76.4314,76.4314,300.0
2009-09-14 13:50:00,91.33,91.48,91.32,91.34,6400.0,76.4231,76.5486,76.4147,76.4314,6400.0
2009-09-14 13:55:00,91.37,91.4,91.34,91.4,2400.0,76.4565,76.4816,76.4314,76.4816,2400.0
2009-09-14 14:00:00,91.4,91.4,91.3,91.3,2000.0,76.4816,76.4816,76.398,76.398,2000.0
2009-09-14 14:05:00,91.3,91.4,91.3,91.33,2300.0,76.398,76.4816,76.398,76.4231,2300.0
2009-09-14 14:10:00,91.34,91.35,91.32,91.35,500.0,76.4314,76.4398,76.4147,76.4398,500.0
2009-09-14 14:15:00,91.35,91.36,91.32,91.33,2200.0,76.4398,76.4482,76.4147,76.4231,2200.0
2009-09-14 14:20:00,91.32,91.35,91.24,91.24,1900.0,76.4147,76.4398,76.3478,76.3478,1900.0
2009-09-14 14:25:00,91.32,91.49,91.27,91.49,5900.0,76.4147,76.557,76.3729,76.557,5900.0
2009-09-14 14:30:00,91.55,91.65,91.52,91.62,6900.0,76.6072,76.6908,76.5821,76.6657,6900.0
2009-09-14 14:35:00,91.69,91.75,91.67,91.71,4300.0,76.7243,76.7745,76.7076,76.741,4300.0
2009-09-14 14:40:00,91.71,91.74,91.69,91.69,1100.0,76.741,76.7661,76.7243,76.7243,1100.0
2009-09-14 14:45:00,91.63,91.68,91.6,91.63,2200.0,76.6741,76.7159,76.649,76.6741,2200.0
2009-09-14 14:50:00,91.61,91.73,91.6,91.68,4400.0,76.6574,76.7578,76.649,76.7159,4400.0
2009-09-14 14:55:00,91.67,91.85,91.67,91.85,6000.0,76.7076,76.8582,76.7076,76.8582,6000.0
2009-09-14 15:00:00,91.85,91.85,91.7,91.7,3700.0,76.8582,76.8582,76.7327,76.7327,3700.0
2009-09-14 15:05:00,91.7,91.8,91.7,91.8,6300.0,76.7327,76.8164,76.7327,76.8164,6300.0
2009-09-14 15:10:00,91.76,91.78,91.73,91.73,1700.0,76.7829,76.7996,76.7578,76.7578,1700.0
2009-09-14 15:15:00,91.72,91.87,91.72,91.83,4900.0,76.7494,76.8749,76.7494,76.8415,4900.0
2009-09-14 15:20:00,91.82,91.94,91.82,91.9,8500.0,76.8331,76.9335,76.8331,76.9,8500.0
2009-09-14 15:25:00,91.85,91.86,91.7,91.7,4900.0,76.8582,76.8666,76.7327,76.7327,4900.0
2009-09-14 15:30:00,91.7,91.97,91.7,91.91,9300.0,76.7327,76.9586,76.7327,76.9084,9300.0
2009-09-14 15:35:00,91.9,91.99,91.89,91.92,5300.0,76.9,76.9753,76.8917,76.9168,5300.0
2009-09-14 15:40:00,92.0,92.05,91.89,91.98,5700.0,76.9837,77.0256,76.8917,76.967,5700.0
2009-09-14 15:45:00,91.96,92.07,91.96,92.07,2900.0,76.9502,77.0423,76.9502,77.0423,2900.0
2009-09-14 15:50:00,92.07,92.15,92.03,92.14,8300.0,77.0423,77.1092,77.0088,77.1009,8300.0
2009-09-14 15:55:00,92.11,92.14,91.97,92.05,7000.0,77.0758,77.1009,76.9586,77.0256,7000.0
2009-09-15 09:30:00,91.75,92.46,91.75,92.17,5000.0,76.7745,77.3686,76.7745,77.126,5000.0
2009-09-15 09:35:00,92.43,92.62,92.15,92.45,3300.0,77.3435,77.5025,77.1092,77.3603,3300.0
2009-09-15 09:40:00,92.58,92.75,92.55,92.7,3200.0,77.469,77.6113,77.4439,77.5695,3200.0
2009-09-15 09:45:00,92.81,92.97,92.65,92.65,2100.0,77.6615,77.7954,77.5276,77.5276,2100.0
2009-09-15 09:50:00,92.6,92.6,92.26,92.37,1900.0,77.4858,77.4858,77.2013,77.2933,1900.0
2009-09-15 09:55:00,92.32,92.73,92.32,92.72,1800.0,77.2515,77.5946,77.2515,77.5862,1800.0
2009-09-15 10:00:00,92.69,92.72,92.26,92.32,6000.0,77.5611,77.5862,77.2013,77.2515,6000.0
2009-09-15 10:05:00,92.36,92.64,92.32,92.64,1100.0,77.285,77.5192,77.2515,77.5192,1100.0
2009-09-15 10:10:00,92.75,92.75,92.27,92.27,2500.0,77.6113,77.6113,77.2096,77.2096,2500.0
2009-09-15 10:15:00,92.28,92.52,92.25,92.52,5100.0,77.218,77.4188,77.1929,77.4188,5100.0
2009-09-15 10:20:00,92.5,92.67,92.49,92.6,2100.0,77.4021,77.5444,77.3937,77.4858,2100.0
2009-09-15 10:25:00,92.59,92.95,92.58,92.95,3100.0,77.4774,77.7787,77.469,77.7787,3100.0
2009-09-15 10:30:00,92.96,93.2,92.96,93.13,3100.0,77.787,77.9878,77.787,77.9293,3100.0
2009-09-15 10:35:00,93.17,93.19,93.02,93.06,3100.0,77.9627,77.9795,77.8372,77.8707,3100.0
2009-09-15 10:40:00,93.06,93.16,92.89,93.09,4200.0,77.8707,77.9544,77.7284,77.8958,4200.0
2009-09-15 10:45:00,92.99,93.07,92.92,92.95,2400.0,77.8121,77.8791,77.7535,77.7787,2400.0
2009-09-15 10:50:00,92.92,93.0,92.79,92.8,1600.0,77.7535,77.8205,77.6448,77.6531,1600.0
2009-09-15 10:55:00,92.82,92.98,92.67,92.98,3800.0,77.6699,77.8038,77.5444,77.8038,3800.0
2009-09-15 11:00:00,93.1,93.12,92.95,92.95,2100.0,77.9042,77.9209,77.7787,77.7787,2100.0
2009-09-15 11:05:00,93.06,93.15,93.06,93.15,400.0,77.8707,77.946,77.8707,77.946,400.0
2009-09-15 11:10:00,93.13,93.14,93.09,93.09,900.0,77.9293,77.9376,77.8958,77.8958,900.0
2009-09-15 11:15:00,93.04,93.04,92.79,92.83,1400.0,77.854,77.854,77.6448,77.6782,1400.0
2009-09-15 11:20:00,92.83,93.01,92.83,92.96,4000.0,77.6782,77.8289,77.6782,77.787,4000.0
2009-09-15 11:25:00,92.97,93.14,92.97,93.11,1600.0,77.7954,77.9376,77.7954,77.9125,1600.0
2009-09-15 11:30:00,93.1,93.1,92.99,92.99,700.0,77.9042,77.9042,77.8121,77.8121,700.0
2009-09-15 11:35:00,92.99,93.37,92.99,93.37,5400.0,77.8121,78.1301,77.8121,78.1301,5400.0
2009-09-15 11:40:00,93.29,93.36,93.21,93.36,2400.0,78.0632,78.1217,77.9962,78.1217,2400.0
2009-09-15 11:45:00,93.47,93.5,93.33,93.5,1600.0,78.2138,78.2389,78.0966,78.2389,1600.0
2009-09-15 11:50:00,93.41,93.44,93.3,93.3,1000.0,78.1636,78.1887,78.0715,78.0715,1000.0
2009-09-15 11:55:00,93.3,93.32,93.3,93.3,600.0,78.0715,78.0883,78.0715,78.0715,600.0
2009-09-15 12:00:00,93.27,93.31,93.24,93.25,2200.0,78.0464,78.0799,78.0213,78.0297,2200.0
2009-09-15 12:05:00,93.25,93.41,93.2,93.41,2600.0,78.0297,78.1636,77.9878,78.1636,2600.0
2009-09-15 12:10:00,93.43,93.46,93.39,93.46,400.0,78.1803,78.2054,78.1468,78.2054,400.0
2009-09-15 12:15:00,93.45,93.5,93.37,93.37,2200.0,78.197,78.2389,78.1301,78.1301,2200.0
2009-09-15 12:20:00,93.28,93.38,93.28,93.38,600.0,78.0548,78.1385,78.0548,78.1385,600.0
2009-09-15 12:25:00,93.38,93.38,93.24,93.24,400.0,78.1385,78.1385,78.0213,78.0213,400.0
2009-09-15 12:30:00,93.24,93.29,93.11,93.18,3200.0,78.0213,78.0632,77.9125,77.9711,3200.0
2009-09-15 12:35:00,93.18,93.18,93.15,93.16,500.0,77.9711,77.9711,77.946,77.9544,500.0
2009-09-15 12:40:00,93.16,93.28,93.16,93.28,1000.0,77.9544,78.0548,77.9544,78.0548,1000.0
2009-09-15 12:45:00,93.22,93.28,93.2,93.27,1200.0,78.0046,78.0548,77.9878,78.0464,1200.0
2009-09-15 12:50:00,93.29,93.49,93.29,93.49,1300.0,78.0632,78.2305,78.0632,78.2305,1300.0
2009-09-15 12:55:00,93.37,93.41,93.37,93.41,500.0,78.1301,78.1636,78.1301,78.1636,500.0
2009-09-15 13:00:00,93.44,93.46,93.42,93.45,900.0,78.1887,78.2054,78.1719,78.197,900.0
2009-09-15 13:05:00,93.45,93.58,93.45,93.58,2000.0,78.197,78.3058,78.197,78.3058,2000.0
2009-09-15 13:10:00,93.58,93.74,93.58,93.74,1100.0,78.3058,78.4397,78.3058,78.4397,1100.0
2009-09-15 13:15:00,93.74,93.75,93.64,93.65,1600.0,78.4397,78.4481,78.356,78.3644,1600.0
2009-09-15 13:20:00,93.7,93.89,93.68,93.76,2000.0,78.4062,78.5652,78.3895,78.4564,2000.0
2009-09-15 13:25:00,93.81,93.81,93.76,93.76,200.0,78.4983,78.4983,78.4564,78.4564,200.0
2009-09-15 13:30:00,93.77,93.87,93.77,93.87,2400.0,78.4648,78.5485,78.4648,78.5485,2400.0
2009-09-15 13:35:00,93.89,93.89,93.88,93.88,800.0,78.5652,78.5652,78.5569,78.5569,800.0
2009-09-15 13:40:00,93.92,93.93,93.8,93.84,4900.0,78.5903,78.5987,78.4899,78.5234,4900.0
2009-09-15 13:45:00,93.89,93.89,93.86,93.89,500.0,78.5652,78.5652,78.5401,78.5652,500.0
2009-09-15 13:50:00,93.92,93.92,93.89,93.9,1800.0,78.5903,78.5903,78.5652,78.5736,1800.0
2009-09-15 13:55:00,93.93,94.12,93.93,93.97,1600.0,78.5987,78.7577,78.5987,78.6322,1600.0
2009-09-15 14:00:00,94.07,94.07,93.88,93.88,1500.0,78.7158,78.7158,78.5569,78.5569,1500.0
2009-09-15 14:05:00,93.88,93.99,93.85,93.85,1800.0,78.5569,78.6489,78.5318,78.5318,1800.0
2009-09-15 14:10:00,93.86,93.91,93.85,93.91,1500.0,78.5401,78.582,78.5318,78.582,1500.0
2009-09-15 14:15:00,93.9,93.93,93.88,93.93,2900.0,78.5736,78.5987,78.5569,78.5987,2900.0
2009-09-15 14:20:00,93.99,93.99,93.99,93.99,200.0,78.6489,78.6489,78.6489,78.6489,200.0
2009-09-15 14:25:00,93.97,94.1,93.93,94.08,3500.0,78.6322,78.7409,78.5987,78.7242,3500.0
2009-09-15 14:30:00,94.01,94.07,93.97,93.99,17600.0,78.6656,78.7158,78.6322,78.6489,17600.0
2009-09-15 14:35:00,93.99,93.99,93.73,93.78,6200.0,78.6489,78.6489,78.4313,78.4732,6200.0
2009-09-15 14:40:00,93.79,93.93,93.79,93.86,4000.0,78.4815,78.5987,78.4815,78.5401,4000.0
2009-09-15 14:45:00,93.86,93.86,93.75,93.75,1200.0,78.5401,78.5401,78.4481,78.4481,1200.0
2009-09-15 14:50:00,93.78,93.86,93.78,93.84,2000.0,78.4732,78.5401,78.4732,78.5234,2000.0
2009-09-15 14:55:00,93.86,94.06,93.86,94.02,2300.0,78.5401,78.7075,78.5401,78.674,2300.0
2009-09-15 15:00:00,93.97,93.97,93.84,93.86,3300.0,78.6322,78.6322,78.5234,78.5401,3300.0
2009-09-15 15:05:00,93.91,94.04,93.87,94.04,8400.0,78.582,78.6907,78.5485,78.6907,8400.0
2009-09-15 15:10:00,94.04,94.31,94.04,94.31,15900.0,78.6907,78.9167,78.6907,78.9167,15900.0
2009-09-15 15:15:00,94.18,94.31,94.18,94.25,2200.0,78.8079,78.9167,78.8079,78.8665,2200.0
2009-09-15 15:20:00,94.22,94.57,94.22,94.57,8200.0,78.8414,79.1342,78.8414,79.1342,8200.0
2009-09-15 15:25:00,94.54,94.58,94.49,94.57,11500.0,79.1091,79.1426,79.0673,79.1342,11500.0
2009-09-15 15:30:00,94.55,94.55,94.28,94.32,8400.0,79.1175,79.1175,78.8916,78.925,8400.0
2009-09-15 15:35:00,94.3,94.45,94.3,94.42,8500.0,78.9083,79.0338,78.9083,79.0087,8500.0
2009-09-15 15:40:00,94.4,94.55,94.35,94.53,21500.0,78.992,79.1175,78.9501,79.1008,21500.0
2009-09-15 15:45:00,94.52,94.71,94.47,94.66,11300.0,79.0924,79.2514,79.0506,79.2095,11300.0
2009-09-15 15:50:00,94.68,94.89,94.68,94.88,19800.0,79.2263,79.402,79.2263,79.3936,19800.0
2009-09-15 15:55:00,94.86,94.95,94.76,94.76,27800.0,79.3769,79.4522,79.2932,79.2932,27800.0
2009-09-16 09:30:00,95.06,95.57,95.06,95.51,8600.0,79.5443,79.971,79.5443,79.9208,8600.0
2009-09-16 09:35:00,95.34,95.6,95.04,95.39,5200.0,79.7786,79.9961,79.5275,79.8204,5200.0
2009-09-16 09:40:00,95.38,95.5,95.21,95.45,11700.0,79.812,79.9124,79.6698,79.8706,11700.0
2009-09-16 09:45:00,95.47,95.86,95.42,95.86,14300.0,79.8873,80.2137,79.8455,80.2137,14300.0
2009-09-16 09:50:00,95.81,95.93,95.46,95.59,21100.0,80.1718,80.2723,79.879,79.9877,21100.0
2009-09-16 09:55:00,95.61,96.12,95.47,96.02,16200.0,80.0045,80.4312,79.8873,80.3476,16200.0
2009-09-16 10:00:00,96.08,96.72,96.08,96.68,10900.0,80.3978,80.9333,80.3978,80.8998,10900.0
2009-09-16 10:05:00,96.77,97.09,96.7,97.08,8200.0,80.9751,81.2429,80.9166,81.2346,8200.0
2009-09-16 10:10:00,97.09,97.18,96.98,97.11,9200.0,81.2429,81.3182,81.1509,81.2597,9200.0
2009-09-16 10:15:00,97.27,97.48,97.27,97.43,7200.0,81.3935,81.5693,81.3935,81.5274,7200.0
2009-09-16 10:20:00,97.46,97.58,97.15,97.17,15400.0,81.5525,81.6529,81.2931,81.3099,15400.0
2009-09-16 10:25:00,97.15,97.57,97.12,97.57,16300.0,81.2931,81.6446,81.268,81.6446,16300.0
2009-09-16 10:30:00,97.68,98.0,97.64,98.0,9800.0,81.7366,82.0044,81.7031,82.0044,9800.0
2009-09-16 10:35:00,97.95,98.17,97.86,98.1,9900.0,81.9625,82.1466,81.8872,82.0881,9900.0
2009-09-16 10:40:00,98.13,98.36,98.0,98.36,19600.0,82.1132,82.3056,82.0044,82.3056,19600.0
2009-09-16 10:45:00,98.44,98.76,98.06,98.64,34100.0,82.3726,82.6403,82.0546,82.5399,34100.0
2009-09-16 10:50:00,98.63,99.08,98.56,98.96,24000.0,82.5316,82.9081,82.473,82.8077,24000.0
2009-09-16 10:55:00,98.97,99.13,98.55,98.68,20700.0,82.8161,82.9499,82.4646,82.5734,20700.0
2009-09-16 11:00:00,98.69,98.84,98.68,98.71,3400.0,82.5818,82.7073,82.5734,82.5985,3400.0
2009-09-16 11:05:00,98.72,98.95,98.7,98.8,7000.0,82.6069,82.7993,82.5901,82.6738,7000.0
2009-09-16 11:10:00,98.8,99.25,98.77,99.17,21600.0,82.6738,83.0504,82.6487,82.9834,21600.0
2009-09-16 11:15:00,99.11,99.54,99.11,99.45,11500.0,82.9332,83.293,82.9332,83.2177,11500.0
2009-09-16 11:20:00,99.45,99.6,99.09,99.55,20100.0,83.2177,83.3432,82.9165,83.3014,20100.0
2009-09-16 11:25:00,99.53,99.86,99.33,99.85,12300.0,83.2847,83.5608,83.1173,83.5524,12300.0
2009-09-16 11:30:00,99.71,100.46,99.71,100.46,17300.0,83.4353,84.0629,83.4353,84.0629,17300.0
2009-09-16 11:35:00,100.37,100.69,100.37,100.68,9900.0,83.9876,84.2553,83.9876,84.247,9900.0
2009-09-16 11:40:00,100.58,100.73,100.39,100.62,8000.0,84.1633,84.2888,84.0043,84.1968,8000.0
2009-09-16 11:45:00,100.63,100.93,100.48,100.57,10400.0,84.2051,84.4562,84.0796,84.1549,10400.0
2009-09-16 11:50:00,100.47,100.88,100.4,100.6,9500.0,84.0712,84.4143,84.0127,84.18,9500.0
2009-09-16 11:55:00,100.58,100.95,100.58,100.79,9800.0,84.1633,84.4729,84.1633,84.339,9800.0
2009-09-16 12:00:00,100.71,100.88,100.69,100.83,5400.0,84.2721,84.4143,84.2553,84.3725,5400.0
2009-09-16 12:05:00,100.8,101.17,100.8,101.15,12400.0,84.3474,84.657,84.3474,84.6402,12400.0
2009-09-16 12:10:00,101.13,101.17,100.85,101.17,11400.0,84.6235,84.657,84.3892,84.657,11400.0
2009-09-16 12:15:00,101.15,101.17,101.05,101.05,8600.0,84.6402,84.657,84.5566,84.5566,8600.0
2009-09-16 12:20:00,101.07,101.38,101.07,101.22,4600.0,84.5733,84.8327,84.5733,84.6988,4600.0
2009-09-16 12:25:00,101.27,101.56,101.25,101.45,16100.0,84.7407,84.9833,84.7239,84.8913,16100.0
2009-09-16 12:30:00,101.45,101.47,101.27,101.36,8600.0,84.8913,84.908,84.7407,84.816,8600.0
2009-09-16 12:35:00,101.43,101.43,101.19,101.31,2300.0,84.8745,84.8745,84.6737,84.7741,2300.0
2009-09-16 12:40:00,101.27,101.33,101.2,101.3,3600.0,84.7407,84.7909,84.6821,84.7658,3600.0
2009-09-16 12:45:00,101.29,101.49,101.18,101.45,3400.0,84.7574,84.9247,84.6653,84.8913,3400.0
2009-09-16 12:50:00,101.42,101.6,101.39,101.58,21000.0,84.8662,85.0168,84.8411,85.0001,21000.0
2009-09-16 12:55:00,101.55,101.58,101.18,101.18,7600.0,84.975,85.0001,84.6653,84.6653,7600.0
2009-09-16 13:00:00,101.21,101.42,101.13,101.42,7700.0,84.6904,84.8662,84.6235,84.8662,7700.0
2009-09-16 13:05:00,101.42,101.53,101.31,101.39,2900.0,84.8662,84.9582,84.7741,84.8411,2900.0
2009-09-16 13:10:00,101.35,101.36,101.18,101.22,6100.0,84.8076,84.816,84.6653,84.6988,6100.0
2009-09-16 13:15:00,101.22,101.48,101.22,101.48,2100.0,84.6988,84.9164,84.6988,84.9164,2100.0
2009-09-16 13:20:00,101.5,101.64,101.48,101.54,5700.0,84.9331,85.0503,84.9164,84.9666,5700.0
2009-09-16 13:25:00,101.58,101.6,101.48,101.58,4100.0,85.0001,85.0168,84.9164,85.0001,4100.0
2009-09-16 13:30:00,101.5,101.59,101.5,101.53,2400.0,84.9331,85.0084,84.9331,84.9582,2400.0
2009-09-16 13:35:00,101.48,101.54,101.37,101.51,3000.0,84.9164,84.9666,84.8243,84.9415,3000.0
2009-09-16 13:40:00,101.51,101.51,101.4,101.47,4600.0,84.9415,84.9415,84.8494,84.908,4600.0
2009-09-16 13:45:00,101.45,101.45,101.4,101.44,3900.0,84.8913,84.8913,84.8494,84.8829,3900.0
2009-09-16 13:50:00,101.46,101.46,101.07,101.07,19200.0,84.8996,84.8996,84.5733,84.5733,19200.0
2009-09-16 13:55:00,101.04,101.14,100.79,101.11,16900.0,84.5482,84.6319,84.339,84.6068,16900.0
2009-09-16 14:00:00,101.1,101.28,101.06,101.26,2200.0,84.5984,84.749,84.5649,84.7323,2200.0
2009-09-16 14:05:00,101.18,101.37,101.15,101.15,5700.0,84.6653,84.8243,84.6402,84.6402,5700.0
2009-09-16 14:10:00,101.15,101.27,101.15,101.24,3000.0,84.6402,84.7407,84.6402,84.7156,3000.0
2009-09-16 14:15:00,101.27,101.27,101.22,101.23,4300.0,84.7407,84.7407,84.6988,84.7072,4300.0
2009-09-16 14:20:00,101.24,101.24,101.17,101.2,3900.0,84.7156,84.7156,84.657,84.6821,3900.0
2009-09-16 14:25:00,101.18,101.18,100.99,101.06,10200.0,84.6653,84.6653,84.5064,84.5649,10200.0
2009-09-16 14:30:00,101.07,101.07,100.79,100.81,16400.0,84.5733,84.5733,84.339,84.3557,16400.0
2009-09-16 14:35:00,100.81,100.99,100.76,100.93,7400.0,84.3557,84.5064,84.3139,84.4562,7400.0
2009-09-16 14:40:00,100.94,101.01,100.9,100.9,6000.0,84.4645,84.5231,84.431,84.431,6000.0
2009-09-16 14:45:00,100.9,100.96,100.71,100.78,14700.0,84.431,84.4813,84.2721,84.3306,14700.0
2009-09-16 14:50:00,100.76,100.8,100.61,100.65,42900.0,84.3139,84.3474,84.1884,84.2219,42900.0
2009-09-16 14:55:00,100.63,100.89,100.63,100.64,24600.0,84.2051,84.4227,84.2051,84.2135,24600.0
2009-09-16 15:00:00,100.64,100.72,100.45,100.65,7200.0,84.2135,84.2804,84.0545,84.2219,7200.0
2009-09-16 15:05:00,100.7,100.82,100.56,100.76,11500.0,84.2637,84.3641,84.1465,84.3139,11500.0
2009-09-16 15:10:00,100.75,101.06,100.75,100.96,10600.0,84.3055,84.5649,84.3055,84.4813,10600.0
2009-09-16 15:15:00,100.99,101.1,100.9,100.97,5600.0,84.5064,84.5984,84.431,84.4896,5600.0
2009-09-16 15:20:00,100.97,100.97,100.87,100.9,4800.0,84.4896,84.4896,84.4059,84.431,4800.0
2009-09-16 15:25:00,100.87,101.05,100.85,101.02,15600.0,84.4059,84.5566,84.3892,84.5315,15600.0
2009-09-16 15:30:00,101.0,101.03,100.74,100.87,12200.0,84.5147,84.5398,84.2972,84.4059,12200.0
2009-09-16 15:35:00,100.83,100.88,100.77,100.88,11000.0,84.3725,84.4143,84.3223,84.4143,11000.0
2009-09-16 15:40:00,100.86,100.95,100.7,100.94,22700.0,84.3976,84.4729,84.2637,84.4645,22700.0
2009-09-16 15:45:00,100.87,101.03,100.86,100.97,16200.0,84.4059,84.5398,84.3976,84.4896,16200.0
2009-09-16 15:50:00,100.97,101.08,100.83,100.83,19500.0,84.4896,84.5817,84.3725,84.3725,19500.0
2009-09-16 15:55:00,100.83,101.3,100.82,101.17,46900.0,84.3725,84.7658,84.3641,84.657,46900.0
2009-09-17 09:30:00,100.34,101.13,100.14,101.13,4500.0,83.9625,84.6235,83.7951,84.6235,4500.0
2009-09-17 09:35:00,100.89,101.15,100.88,100.91,9400.0,84.4227,84.6402,84.4143,84.4394,9400.0
2009-09-17 09:40:00,101.09,101.44,100.9,101.44,4400.0,84.59,84.8829,84.431,84.8829,4400.0
2009-09-17 09:45:00,101.31,102.37,101.31,102.05,10000.0,84.7741,85.6611,84.7741,85.3933,10000.0
2009-09-17 09:50:00,102.06,102.49,101.95,102.37,8600.0,85.4017,85.7615,85.3097,85.6611,8600.0
2009-09-17 09:55:00,102.49,102.49,101.99,102.12,4600.0,85.7615,85.7615,85.3431,85.4519,4600.0
2009-09-17 10:00:00,102.23,102.5,101.71,102.13,11900.0,85.544,85.7699,85.1088,85.4603,11900.0
2009-09-17 10:05:00,102.05,102.4,101.89,102.0,26100.0,85.3933,85.6862,85.2595,85.3515,26100.0
2009-09-17 10:10:00,102.0,102.75,102.0,102.34,26100.0,85.3515,85.9791,85.3515,85.636,26100.0
2009-09-17 10:15:00,102.37,102.41,102.01,102.23,25700.0,85.6611,85.6946,85.3599,85.544,25700.0
2009-09-17 10:20:00,102.33,102.33,101.62,101.85,25600.0,85.6276,85.6276,85.0335,85.226,25600.0
2009-09-17 10:25:00,101.73,102.02,101.66,102.01,18100.0,85.1256,85.3682,85.067,85.3599,18100.0
2009-09-17 10:30:00,102.01,102.28,102.01,102.12,2200.0,85.3599,85.5858,85.3599,85.4519,2200.0
2009-09-17 10:35:00,102.25,102.32,102.22,102.22,2200.0,85.5607,85.6193,85.5356,85.5356,2200.0
2009-09-17 10:40:00,102.28,102.28,102.15,102.28,2300.0,85.5858,85.5858,85.477,85.5858,2300.0
2009-09-17 10:45:00,102.27,102.74,102.27,102.7,6400.0,85.5774,85.9707,85.5774,85.9373,6400.0
2009-09-17 10:50:00,102.74,102.96,102.36,102.36,12700.0,85.9707,86.1548,85.6527,85.6527,12700.0
2009-09-17 10:55:00,102.33,102.46,102.25,102.25,1400.0,85.6276,85.7364,85.5607,85.5607,1400.0
2009-09-17 11:00:00,102.33,102.46,102.17,102.18,3700.0,85.6276,85.7364,85.4938,85.5021,3700.0
2009-09-17 11:05:00,102.18,102.18,101.92,102.0,9500.0,85.5021,85.5021,85.2846,85.3515,9500.0
2009-09-17 11:10:00,102.0,102.18,101.91,102.18,6300.0,85.3515,85.5021,85.2762,85.5021,6300.0
2009-09-17 11:15:00,102.19,102.36,102.19,102.35,4400.0,85.5105,85.6527,85.5105,85.6444,4400.0
2009-09-17 11:20:00,102.38,102.43,102.16,102.18,8100.0,85.6695,85.7113,85.4854,85.5021,8100.0
2009-09-17 11:25:00,102.19,102.58,102.17,102.55,7900.0,85.5105,85.8368,85.4938,85.8117,7900.0
2009-09-17 11:30:00,102.49,102.49,102.31,102.31,1100.0,85.7615,85.7615,85.6109,85.6109,1100.0
2009-09-17 11:35:00,102.29,102.29,102.04,102.2,4500.0,85.5942,85.5942,85.385,85.5189,4500.0
2009-09-17 11:40:00,101.93,102.37,101.93,102.35,2700.0,85.2929,85.6611,85.2929,85.6444,2700.0
2009-09-17 11:45:00,102.38,102.46,102.01,102.01,2900.0,85.6695,85.7364,85.3599,85.3599,2900.0
2009-09-17 11:50:00,101.96,101.99,101.7,101.99,8000.0,85.318,85.3431,85.1005,85.3431,8000.0
2009-09-17 11:55:00,101.89,102.0,101.86,101.87,4700.0,85.2595,85.3515,85.2344,85.2427,4700.0
2009-09-17 12:00:00,101.97,102.02,101.69,101.69,6400.0,85.3264,85.3682,85.0921,85.0921,6400.0
2009-09-17 12:05:00,101.77,101.79,101.55,101.79,3900.0,85.159,85.1758,84.975,85.1758,3900.0
2009-09-17 12:10:00,101.79,101.79,101.26,101.29,4600.0,85.1758,85.1758,84.7323,84.7574,4600.0
2009-09-17 12:15:00,101.36,101.59,101.36,101.36,4100.0,84.816,85.0084,84.816,84.816,4100.0
2009-09-17 12:20:00,101.36,101.44,101.16,101.4,19800.0,84.816,84.8829,84.6486,84.8494,19800.0
2009-09-17 12:25:00,101.35,101.55,101.35,101.5,7300.0,84.8076,84.975,84.8076,84.9331,7300.0
2009-09-17 12:30:00,101.5,101.66,101.44,101.66,10400.0,84.9331,85.067,84.8829,85.067,10400.0
2009-09-17 12:35:00,101.66,101.71,101.51,101.64,3000.0,85.067,85.1088,84.9415,85.0503,3000.0
2009-09-17 12:40:00,101.69,101.69,101.65,101.69,2300.0,85.0921,85.0921,85.0586,85.0921,2300.0
2009-09-17 12:45:00,101.7,101.7,101.45,101.5,8300.0,85.1005,85.1005,84.8913,84.9331,8300.0
2009-09-17 12:50:00,101.49,101.7,101.49,101.68,3100.0,84.9247,85.1005,84.9247,85.0837,3100.0
2009-09-17 12:55:00,101.69,101.75,101.55,101.57,3800.0,85.0921,85.1423,84.975,84.9917,3800.0
2009-09-17 13:00:00,101.55,101.82,101.55,101.62,3200.0,84.975,85.2009,84.975,85.0335,3200.0
2009-09-17 13:05:00,101.62,101.76,101.58,101.76,5900.0,85.0335,85.1507,85.0001,85.1507,5900.0
2009-09-17 13:10:00,101.78,101.96,101.65,101.7,6000.0,85.1674,85.318,85.0586,85.1005,6000.0
2009-09-17 13:15:00,101.66,101.75,101.61,101.61,2900.0,85.067,85.1423,85.0252,85.0252,2900.0
2009-09-17 13:20:00,101.6,101.7,101.53,101.59,5700.0,85.0168,85.1005,84.9582,85.0084,5700.0
2009-09-17 13:25:00,101.68,101.7,101.33,101.6,9300.0,85.0837,85.1005,84.7909,85.0168,9300.0
2009-09-17 13:30:00,101.59,101.69,101.5,101.64,3900.0,85.0084,85.0921,84.9331,85.0503,3900.0
2009-09-17 13:35:00,101.63,101.66,101.56,101.56,2600.0,85.0419,85.067,84.9833,84.9833,2600.0
2009-09-17 13:40:00,101.56,101.71,101.4,101.71,7600.0,84.9833,85.1088,84.8494,85.1088,7600.0
2009-09-17 13:45:00,101.7,102.03,101.7,102.03,2400.0,85.1005,85.3766,85.1005,85.3766,2400.0
2009-09-17 13:50:00,102.04,102.12,101.94,101.94,9800.0,85.385,85.4519,85.3013,85.3013,9800.0
2009-09-17 13:55:00,101.93,102.4,101.93,102.26,2800.0,85.2929,85.6862,85.2929,85.5691,2800.0
2009-09-17 14:00:00,102.27,102.33,102.13,102.22,8500.0,85.5774,85.6276,85.4603,85.5356,8500.0
2009-09-17 14:05:00,102.2,102.28,102.16,102.27,4000.0,85.5189,85.5858,85.4854,85.5774,4000.0
2009-09-17 14:10:00,102.28,102.35,102.17,102.33,5700.0,85.5858,85.6444,85.4938,85.6276,5700.0
2009-09-17 14:15:00,102.38,102.42,102.17,102.22,8200.0,85.6695,85.703,85.4938,85.5356,8200.0
2009-09-17 14:20:00,102.25,102.33,102.11,102.15,7200.0,85.5607,85.6276,85.4436,85.477,7200.0
2009-09-17 14:25:00,102.17,102.38,102.12,102.26,6800.0,85.4938,85.6695,85.4519,85.5691,6800.0
2009-09-17 14:30:00,102.29,102.33,102.14,102.32,6800.0,85.5942,85.6276,85.4687,85.6193,6800.0
2009-09-17 14:35:00,102.29,102.33,102.11,102.11,3700.0,85.5942,85.6276,85.4436,85.4436,3700.0
2009-09-17 14:40:00,102.11,102.54,102.11,102.37,3700.0,85.4436,85.8034,85.4436,85.6611,3700.0
2009-09-17 14:45:00,102.49,102.57,102.39,102.56,6200.0,85.7615,85.8285,85.6778,85.8201,6200.0
2009-09-17 14:50:00,102.65,102.66,102.5,102.6,6400.0,85.8954,85.9038,85.7699,85.8536,6400.0
2009-09-17 14:55:00,102.6,102.6,102.43,102.45,3000.0,85.8536,85.8536,85.7113,85.7281,3000.0
2009-09-17 15:00:00,102.47,102.47,102.35,102.42,6600.0,85.7448,85.7448,85.6444,85.703,6600.0
2009-09-17 15:05:00,102.42,102.5,102.42,102.49,9500.0,85.703,85.7699,85.703,85.7615,9500.0
2009-09-17 15:10:00,102.5,102.6,102.45,102.6,4500.0,85.7699,85.8536,85.7281,85.8536,4500.0
2009-09-17 15:15:00,102.55,102.55,102.44,102.49,16700.0,85.8117,85.8117,85.7197,85.7615,16700.0
2009-09-17 15:20:00,102.52,102.67,102.52,102.57,20600.0,85.7866,85.9121,85.7866,85.8285,20600.0
2009-09-17 15:25:00,102.62,102.8,102.57,102.67,12700.0,85.8703,86.0209,85.8285,85.9121,12700.0
2009-09-17 15:30:00,102.73,102.82,102.55,102.55,10900.0,85.9624,86.0377,85.8117,85.8117,10900.0
2009-09-17 15:35:00,102.56,102.87,102.51,102.82,10400.0,85.8201,86.0795,85.7783,86.0377,10400.0
2009-09-17 15:40:00,102.78,102.84,102.51,102.71,15800.0,86.0042,86.0544,85.7783,85.9456,15800.0
2009-09-17 15:45:00,102.7,102.75,102.49,102.58,23300.0,85.9373,85.9791,85.7615,85.8368,23300.0
2009-09-17 15:50:00,102.51,102.54,102.29,102.38,18600.0,85.7783,85.8034,85.5942,85.6695,18600.0
2009-09-17 15:55:00,102.38,102.71,102.36,102.63,42600.0,85.6695,85.9456,85.6527,85.8787,42600.0
2009-09-18 09:30:00,102.88,103.44,102.54,103.17,51100.0,86.0879,86.5565,85.8034,86.3305,51100.0
2009-09-18 09:35:00,102.79,103.25,102.14,102.41,23300.0,86.0126,86.3975,85.4687,85.6946,23300.0
2009-09-18 09:40:00,102.26,102.27,100.85,101.16,25500.0,85.5691,85.5774,84.3892,84.6486,25500.0
2009-09-18 09:45:00,101.47,101.82,101.17,101.4,16600.0,84.908,85.2009,84.657,84.8494,16600.0
2009-09-18 09:50:00,101.46,101.46,100.42,100.49,12900.0,84.8996,84.8996,84.0294,84.088,12900.0
2009-09-18 09:55:00,100.56,100.82,100.04,100.59,12800.0,84.1465,84.3641,83.7114,84.1716,12800.0
2009-09-18 10:00:00,100.55,101.13,100.43,101.13,12800.0,84.1382,84.6235,84.0378,84.6235,12800.0
2009-09-18 10:05:00,101.14,101.14,100.19,100.19,16900.0,84.6319,84.6319,83.8369,83.8369,16900.0
2009-09-18 10:10:00,100.33,100.59,100.25,100.59,2400.0,83.9541,84.1716,83.8871,84.1716,2400.0
2009-09-18 10:15:00,100.54,100.61,100.54,100.57,2900.0,84.1298,84.1884,84.1298,84.1549,2900.0
2009-09-18 10:20:00,100.47,100.9,100.47,100.9,2000.0,84.0712,84.431,84.0712,84.431,2000.0
2009-09-18 10:25:00,100.86,100.9,100.8,100.8,3800.0,84.3976,84.431,84.3474,84.3474,3800.0
2009-09-18 10:30:00,100.8,101.35,100.64,101.35,4000.0,84.3474,84.8076,84.2135,84.8076,4000.0
2009-09-18 10:35:00,101.37,101.46,101.03,101.03,4800.0,84.8243,84.8996,84.5398,84.5398,4800.0
2009-09-18 10:40:00,101.05,101.12,100.77,100.77,3300.0,84.5566,84.6151,84.3223,84.3223,3300.0
2009-09-18 10:45:00,100.8,100.8,100.39,100.58,3400.0,84.3474,84.3474,84.0043,84.1633,3400.0
2009-09-18 10:50:00,100.67,100.77,100.67,100.77,300.0,84.2386,84.3223,84.2386,84.3223,300.0
2009-09-18 10:55:00,100.8,100.82,100.63,100.63,3100.0,84.3474,84.3641,84.2051,84.2051,3100.0
2009-09-18 11:00:00,100.82,100.99,100.75,100.76,3500.0,84.3641,84.5064,84.3055,84.3139,3500.0
2009-09-18 11:05:00,100.85,100.85,100.68,100.79,600.0,84.3892,84.3892,84.247,84.339,600.0
2009-09-18 11:10:00,100.8,101.03,100.8,101.0,2500.0,84.3474,84.5398,84.3474,84.5147,2500.0
2009-09-18 11:15:00,100.95,101.0,100.68,100.78,3300.0,84.4729,84.5147,84.247,84.3306,3300.0
2009-09-18 11:20:00,100.74,100.86,100.67,100.82,2700.0,84.2972,84.3976,84.2386,84.3641,2700.0
2009-09-18 11:25:00,100.78,100.8,100.68,100.68,800.0,84.3306,84.3474,84.247,84.247,800.0
2009-09-18 11:30:00,100.68,100.75,100.6,100.65,2200.0,84.247,84.3055,84.18,84.2219,2200.0
2009-09-18 11:35:00,100.77,100.77,100.77,100.77,500.0,84.3223,84.3223,84.3223,84.3223,500.0
2009-09-18 11:40:00,100.78,101.22,100.78,100.96,7600.0,84.3306,84.6988,84.3306,84.4813,7600.0
2009-09-18 11:45:00,101.06,101.07,101.06,101.07,1000.0,84.5649,84.5733,84.5649,84.5733,1000.0
2009-09-18 11:50:00,101.12,101.29,101.09,101.22,8300.0,84.6151,84.7574,84.59,84.6988,8300.0
2009-09-18 11:55:00,101.22,101.29,101.07,101.12,8400.0,84.6988,84.7574,84.5733,84.6151,8400.0
2009-09-18 12:00:00,101.12,101.12,100.97,100.99,12900.0,84.6151,84.6151,84.4896,84.5064,12900.0
2009-09-18 12:05:00,101.03,101.03,100.89,100.91,2100.0,84.5398,84.5398,84.4227,84.4394,2100.0
2009-09-18 12:10:00,100.91,101.1,100.91,101.06,3500.0,84.4394,84.5984,84.4394,84.5649,3500.0
2009-09-18 12:15:00,101.15,101.15,101.0,101.08,5400.0,84.6402,84.6402,84.5147,84.5817,5400.0
2009-09-18 12:20:00,101.15,101.15,101.08,101.08,1200.0,84.6402,84.6402,84.5817,84.5817,1200.0
2009-09-18 12:25:00,101.07,101.07,101.02,101.05,2200.0,84.5733,84.5733,84.5315,84.5566,2200.0
2009-09-18 12:30:00,101.01,101.11,101.01,101.05,2000.0,84.5231,84.6068,84.5231,84.5566,2000.0
2009-09-18 12:35:00,101.04,101.04,101.0,101.02,900.0,84.5482,84.5482,84.5147,84.5315,900.0
2009-09-18 12:40:00,101.05,101.13,101.04,101.04,2100.0,84.5566,84.6235,84.5482,84.5482,2100.0
2009-09-18 12:45:00,101.11,101.12,100.99,101.07,4100.0,84.6068,84.6151,84.5064,84.5733,4100.0
2009-09-18 12:50:00,101.04,101.08,101.01,101.08,700.0,84.5482,84.5817,84.5231,84.5817,700.0
2009-09-18 12:55:00,101.13,101.29,101.12,101.24,1500.0,84.6235,84.7574,84.6151,84.7156,1500.0
2009-09-18 13:00:00,101.29,101.29,101.16,101.21,2400.0,84.7574,84.7574,84.6486,84.6904,2400.0
2009-09-18 13:05:00,101.26,101.26,101.26,101.26,100.0,84.7323,84.7323,84.7323,84.7323,100.0
2009-09-18 13:10:00,101.18,101.21,101.16,101.17,1600.0,84.6653,84.6904,84.6486,84.657,1600.0
2009-09-18 13:15:00,101.17,101.21,100.96,100.98,5600.0,84.657,84.6904,84.4813,84.498,5600.0
2009-09-18 13:20:00,100.98,101.06,100.97,101.0,1300.0,84.498,84.5649,84.4896,84.5147,1300.0
2009-09-18 13:25:00,101.06,101.32,101.06,101.32,1800.0,84.5649,84.7825,84.5649,84.7825,1800.0
2009-09-18 13:30:00,101.31,101.39,101.31,101.38,2600.0,84.7741,84.8411,84.7741,84.8327,2600.0
2009-09-18 13:35:00,101.38,101.41,101.34,101.39,2200.0,84.8327,84.8578,84.7992,84.8411,2200.0
2009-09-18 13:40:00,101.44,101.5,101.44,101.5,1300.0,84.8829,84.9331,84.8829,84.9331,1300.0
2009-09-18 13:45:00,101.51,101.66,101.5,101.66,3500.0,84.9415,85.067,84.9331,85.067,3500.0
2009-09-18 13:50:00,101.57,101.68,101.56,101.67,3100.0,84.9917,85.0837,84.9833,85.0754,3100.0
2009-09-18 13:55:00,101.69,101.74,101.6,101.71,1300.0,85.0921,85.1339,85.0168,85.1088,1300.0
2009-09-18 14:00:00,101.72,101.81,101.68,101.74,7000.0,85.1172,85.1925,85.0837,85.1339,7000.0
2009-09-18 14:05:00,101.73,101.76,101.69,101.74,1600.0,85.1256,85.1507,85.0921,85.1339,1600.0
2009-09-18 14:10:00,101.74,101.74,101.63,101.73,6800.0,85.1339,85.1339,85.0419,85.1256,6800.0
2009-09-18 14:15:00,101.73,101.73,101.63,101.64,1200.0,85.1256,85.1256,85.0419,85.0503,1200.0
2009-09-18 14:20:00,101.59,101.63,101.55,101.58,1300.0,85.0084,85.0419,84.975,85.0001,1300.0
2009-09-18 14:25:00,101.68,101.68,101.52,101.52,2000.0,85.0837,85.0837,84.9499,84.9499,2000.0
2009-09-18 14:30:00,101.53,101.53,101.27,101.37,9800.0,84.9582,84.9582,84.7407,84.8243,9800.0
2009-09-18 14:35:00,101.44,101.44,101.23,101.23,2000.0,84.8829,84.8829,84.7072,84.7072,2000.0
2009-09-18 14:40:00,101.23,101.23,101.08,101.12,4700.0,84.7072,84.7072,84.5817,84.6151,4700.0
2009-09-18 14:45:00,101.13,101.34,101.13,101.24,2100.0,84.6235,84.7992,84.6235,84.7156,2100.0
2009-09-18 14:50:00,101.25,101.34,101.16,101.16,4300.0,84.7239,84.7992,84.6486,84.6486,4300.0
2009-09-18 14:55:00,101.16,101.16,101.01,101.04,3700.0,84.6486,84.6486,84.5231,84.5482,3700.0
2009-09-18 15:00:00,101.02,101.08,100.94,101.01,5800.0,84.5315,84.5817,84.4645,84.5231,5800.0
2009-09-18 15:05:00,101.03,101.25,101.03,101.1,8900.0,84.5398,84.7239,84.5398,84.5984,8900.0
2009-09-18 15:10:00,101.09,101.19,101.02,101.13,5500.0,84.59,84.6737,84.5315,84.6235,5500.0
2009-09-18 15:15:00,101.06,101.1,100.89,100.94,11200.0,84.5649,84.5984,84.4227,84.4645,11200.0
2009-09-18 15:20:00,100.92,101.08,100.92,101.03,5000.0,84.4478,84.5817,84.4478,84.5398,5000.0
2009-09-18 15:25:00,101.1,101.24,101.1,101.19,2600.0,84.5984,84.7156,84.5984,84.6737,2600.0
2009-09-18 15:30:00,101.16,101.22,100.99,100.99,10800.0,84.6486,84.6988,84.5064,84.5064,10800.0
2009-09-18 15:35:00,101.02,101.07,100.93,100.93,4800.0,84.5315,84.5733,84.4562,84.4562,4800.0
2009-09-18 15:40:00,100.93,100.93,100.8,100.86,9900.0,84.4562,84.4562,84.3474,84.3976,9900.0
2009-09-18 15:45:00,100.82,100.96,100.6,100.6,16900.0,84.3641,84.4813,84.18,84.18,16900.0
2009-09-18 15:50:00,100.61,100.66,100.2,100.24,20400.0,84.1884,84.2302,83.8453,83.8788,20400.0
2009-09-18 15:55:00,100.25,100.82,100.25,100.7,30100.0,83.8871,84.3641,83.8871,84.2637,30100.0
2009-09-21 09:30:00,99.96,100.0,99.48,99.76,8200.0,83.6445,83.6779,83.2428,83.4771,8200.0
2009-09-21 09:35:00,99.54,99.81,98.56,99.18,12100.0,83.293,83.519,82.473,82.9918,12100.0
2009-09-21 09:40:00,99.18,100.0,99.18,100.0,2600.0,82.9918,83.6779,82.9918,83.6779,2600.0
2009-09-21 09:45:00,99.99,100.0,99.74,99.88,5500.0,83.6696,83.6779,83.4604,83.5775,5500.0
2009-09-21 09:50:00,99.8,100.0,98.7,98.8,13300.0,83.5106,83.6779,82.5901,82.6738,13300.0
2009-09-21 09:55:00,98.79,98.96,97.51,98.4,16600.0,82.6654,82.8077,81.5944,82.3391,16600.0
2009-09-21 10:00:00,98.4,98.69,98.05,98.41,9700.0,82.3391,82.5818,82.0462,82.3475,9700.0
2009-09-21 10:05:00,98.48,98.62,98.43,98.46,4300.0,82.406,82.5232,82.3642,82.3893,4300.0
2009-09-21 10:10:00,98.4,98.44,97.0,97.98,16900.0,82.3391,82.3726,81.1676,81.9877,16900.0
2009-09-21 10:15:00,97.9,98.01,97.61,97.74,12600.0,81.9207,82.0128,81.678,81.7868,12600.0
2009-09-21 10:20:00,97.59,98.07,97.59,97.83,11500.0,81.6613,82.063,81.6613,81.8621,11500.0
2009-09-21 10:25:00,97.85,98.2,97.85,98.2,3400.0,81.8789,82.1717,81.8789,82.1717,3400.0
2009-09-21 10:30:00,98.1,98.34,98.08,98.32,4700.0,82.0881,82.2889,82.0713,82.2722,4700.0
2009-09-21 10:35:00,98.33,98.34,97.39,98.1,14400.0,82.2805,82.2889,81.494,82.0881,14400.0
2009-09-21 10:40:00,98.12,98.26,98.04,98.16,11300.0,82.1048,82.222,82.0379,82.1383,11300.0
2009-09-21 10:45:00,98.1,98.4,98.1,98.35,11500.0,82.0881,82.3391,82.0881,82.2973,11500.0
2009-09-21 10:50:00,98.37,98.55,98.28,98.28,10800.0,82.314,82.4646,82.2387,82.2387,10800.0
2009-09-21 10:55:00,98.35,98.58,98.27,98.58,2900.0,82.2973,82.4897,82.2303,82.4897,2900.0
2009-09-21 11:00:00,98.6,98.63,98.51,98.58,3100.0,82.5065,82.5316,82.4311,82.4897,3100.0
2009-09-21 11:05:00,98.54,99.1,98.54,99.1,4200.0,82.4562,82.9248,82.4562,82.9248,4200.0
2009-09-21 11:10:00,99.1,99.11,98.92,98.97,6600.0,82.9248,82.9332,82.7742,82.8161,6600.0
2009-09-21 11:15:00,98.93,99.44,98.93,99.35,6500.0,82.7826,83.2094,82.7826,83.134,6500.0
2009-09-21 11:20:00,99.41,99.49,99.28,99.44,5000.0,83.1842,83.2512,83.0755,83.2094,5000.0
2009-09-21 11:25:00,99.42,99.5,99.42,99.5,1300.0,83.1926,83.2596,83.1926,83.2596,1300.0
2009-09-21 11:30:00,99.56,99.61,99.36,99.36,15000.0,83.3098,83.3516,83.1424,83.1424,15000.0
2009-09-21 11:35:00,99.43,99.5,99.39,99.5,4100.0,83.201,83.2596,83.1675,83.2596,4100.0
2009-09-21 11:40:00,99.47,99.49,99.38,99.43,3500.0,83.2345,83.2512,83.1591,83.201,3500.0
2009-09-21 11:45:00,99.45,99.45,99.35,99.36,2300.0,83.2177,83.2177,83.134,83.1424,2300.0
2009-09-21 11:50:00,99.48,99.48,99.37,99.37,800.0,83.2428,83.2428,83.1508,83.1508,800.0
2009-09-21 11:55:00,99.38,99.39,99.28,99.37,2600.0,83.1591,83.1675,83.0755,83.1508,2600.0
2009-09-21 12:00:00,99.4,99.5,99.29,99.38,7500.0,83.1759,83.2596,83.0838,83.1591,7500.0
2009-09-21 12:05:00,99.34,99.34,99.28,99.29,1200.0,83.1257,83.1257,83.0755,83.0838,1200.0
2009-09-21 12:10:00,99.34,99.43,99.34,99.43,2100.0,83.1257,83.201,83.1257,83.201,2100.0
2009-09-21 12:15:00,99.4,99.4,99.25,99.25,4300.0,83.1759,83.1759,83.0504,83.0504,4300.0
2009-09-21 12:20:00,99.25,99.34,99.2,99.2,4600.0,83.0504,83.1257,83.0085,83.0085,4600.0
2009-09-21 12:25:00,99.2,99.31,99.15,99.18,4100.0,83.0085,83.1006,82.9667,82.9918,4100.0
2009-09-21 12:30:00,99.16,99.22,99.15,99.15,6300.0,82.9751,83.0253,82.9667,82.9667,6300.0
2009-09-21 12:35:00,99.15,99.19,99.12,99.19,1700.0,82.9667,83.0002,82.9416,83.0002,1700.0
2009-09-21 12:40:00,99.32,99.32,99.15,99.16,3700.0,83.1089,83.1089,82.9667,82.9751,3700.0
2009-09-21 12:45:00,99.15,99.2,99.0,99.0,4600.0,82.9667,83.0085,82.8412,82.8412,4600.0
2009-09-21 12:50:00,99.0,99.0,98.88,98.97,5900.0,82.8412,82.8412,82.7408,82.8161,5900.0
2009-09-21 12:55:00,98.98,99.01,98.95,99.01,1800.0,82.8244,82.8495,82.7993,82.8495,1800.0
2009-09-21 13:00:00,99.04,99.04,98.9,98.94,1800.0,82.8746,82.8746,82.7575,82.791,1800.0
2009-09-21 13:05:00,98.9,98.9,98.72,98.73,3000.0,82.7575,82.7575,82.6069,82.6152,3000.0
2009-09-21 13:10:00,98.73,98.74,98.61,98.61,4200.0,82.6152,82.6236,82.5148,82.5148,4200.0
2009-09-21 13:15:00,98.57,98.58,98.55,98.57,1700.0,82.4814,82.4897,82.4646,82.4814,1700.0
2009-09-21 13:20:00,98.57,98.78,98.53,98.78,1200.0,82.4814,82.6571,82.4479,82.6571,1200.0
2009-09-21 13:25:00,98.77,98.86,98.71,98.86,1900.0,82.6487,82.724,82.5985,82.724,1900.0
2009-09-21 13:30:00,98.78,98.8,98.78,98.78,1200.0,82.6571,82.6738,82.6571,82.6571,1200.0
2009-09-21 13:35:00,98.79,98.92,98.78,98.92,1700.0,82.6654,82.7742,82.6571,82.7742,1700.0
2009-09-21 13:40:00,98.95,98.95,98.88,98.88,2600.0,82.7993,82.7993,82.7408,82.7408,2600.0
2009-09-21 13:45:00,98.89,98.96,98.87,98.92,1300.0,82.7491,82.8077,82.7324,82.7742,1300.0
2009-09-21 13:50:00,98.95,98.99,98.87,98.87,3900.0,82.7993,82.8328,82.7324,82.7324,3900.0
2009-09-21 13:55:00,98.89,98.98,98.89,98.95,700.0,82.7491,82.8244,82.7491,82.7993,700.0
2009-09-21 14:00:00,98.94,99.15,98.94,99.15,5100.0,82.791,82.9667,82.791,82.9667,5100.0
2009-09-21 14:05:00,99.13,99.17,98.94,98.94,8000.0,82.9499,82.9834,82.791,82.791,8000.0
2009-09-21 14:10:00,98.93,98.95,98.85,98.95,1800.0,82.7826,82.7993,82.7157,82.7993,1800.0
2009-09-21 14:15:00,99.0,99.06,98.95,99.06,2200.0,82.8412,82.8914,82.7993,82.8914,2200.0
2009-09-21 14:20:00,99.08,99.11,99.08,99.09,700.0,82.9081,82.9332,82.9081,82.9165,700.0
2009-09-21 14:25:00,99.14,99.14,98.98,99.0,8800.0,82.9583,82.9583,82.8244,82.8412,8800.0
2009-09-21 14:30:00,98.99,99.03,98.98,98.99,2200.0,82.8328,82.8663,82.8244,82.8328,2200.0
2009-09-21 14:35:00,99.0,99.01,98.9,99.01,2200.0,82.8412,82.8495,82.7575,82.8495,2200.0
2009-09-21 14:40:00,98.97,99.06,98.97,99.06,3600.0,82.8161,82.8914,82.8161,82.8914,3600.0
2009-09-21 14:45:00,99.1,99.24,99.06,99.23,2900.0,82.9248,83.042,82.8914,83.0336,2900.0
2009-09-21 14:50:00,99.22,99.28,99.18,99.24,3300.0,83.0253,83.0755,82.9918,83.042,3300.0
2009-09-21 14:55:00,99.24,99.34,99.22,99.27,5700.0,83.042,83.1257,83.0253,83.0671,5700.0
2009-09-21 15:00:00,99.26,99.32,99.21,99.24,4400.0,83.0587,83.1089,83.0169,83.042,4400.0
2009-09-21 15:05:00,99.23,99.25,99.14,99.23,3400.0,83.0336,83.0504,82.9583,83.0336,3400.0
2009-09-21 15:10:00,99.22,99.29,99.14,99.18,4900.0,83.0253,83.0838,82.9583,82.9918,4900.0
2009-09-21 15:15:00,99.17,99.52,99.13,99.49,6400.0,82.9834,83.2763,82.9499,83.2512,6400.0
2009-09-21 15:20:00,99.5,99.63,99.46,99.47,10700.0,83.2596,83.3683,83.2261,83.2345,10700.0
2009-09-21 15:25:00,99.42,99.52,99.36,99.46,4700.0,83.1926,83.2763,83.1424,83.2261,4700.0
2009-09-21 15:30:00,99.46,99.46,99.05,99.12,5600.0,83.2261,83.2261,82.883,82.9416,5600.0
2009-09-21 15:35:00,99.12,99.34,99.07,99.29,6600.0,82.9416,83.1257,82.8997,83.0838,6600.0
2009-09-21 15:40:00,99.28,99.44,99.28,99.44,6800.0,83.0755,83.2094,83.0755,83.2094,6800.0
2009-09-21 15:45:00,99.38,99.44,99.19,99.19,9000.0,83.1591,83.2094,83.0002,83.0002,9000.0
2009-09-21 15:50:00,99.18,99.19,98.98,99.02,12600.0,82.9918,83.0002,82.8244,82.8579,12600.0
2009-09-21 15:55:00,99.01,99.27,99.01,99.2,15500.0,82.8495,83.0671,82.8495,83.0085,15500.0
2009-09-22 09:30:00,96.91,97.5,96.05,96.88,42900.0,81.0923,81.586,80.3727,81.0672,42900.0
2009-09-22 09:35:00,96.68,97.69,96.67,97.69,20400.0,80.8998,81.745,80.8915,81.745,20400.0
2009-09-22 09:40:00,97.6,97.65,96.69,97.0,34400.0,81.6697,81.7115,80.9082,81.1676,34400.0
2009-09-22 09:45:00,96.92,96.92,96.44,96.53,9200.0,81.1007,81.1007,80.699,80.7743,9200.0
2009-09-22 09:50:00,96.36,97.0,96.36,96.99,9300.0,80.6321,81.1676,80.6321,81.1592,9300.0
2009-09-22 09:55:00,97.0,97.29,96.94,97.1,18900.0,81.1676,81.4103,81.1174,81.2513,18900.0
2009-09-22 10:00:00,97.12,97.12,96.63,96.87,11400.0,81.268,81.268,80.858,81.0588,11400.0
2009-09-22 10:05:00,96.79,97.42,96.78,97.42,5700.0,80.9919,81.5191,80.9835,81.5191,5700.0
2009-09-22 10:10:00,97.42,97.52,97.14,97.25,7600.0,81.5191,81.6027,81.2848,81.3768,7600.0
2009-09-22 10:15:00,97.26,97.26,97.09,97.12,5200.0,81.3852,81.3852,81.2429,81.268,5200.0
2009-09-22 10:20:00,97.18,97.22,96.79,96.79,17300.0,81.3182,81.3517,80.9919,80.9919,17300.0
2009-09-22 10:25:00,96.8,97.02,96.74,96.74,5700.0,81.0003,81.1843,80.95,80.95,5700.0
2009-09-22 10:30:00,96.71,96.91,96.5,96.64,11700.0,80.9249,81.0923,80.7492,80.8664,11700.0
2009-09-22 10:35:00,96.57,96.75,96.53,96.75,4900.0,80.8078,80.9584,80.7743,80.9584,4900.0
2009-09-22 10:40:00,96.76,97.35,96.76,97.35,3300.0,80.9668,81.4605,80.9668,81.4605,3300.0
2009-09-22 10:45:00,97.35,97.35,97.08,97.31,10700.0,81.4605,81.4605,81.2346,81.427,10700.0
2009-09-22 10:50:00,97.3,97.3,97.19,97.26,1700.0,81.4186,81.4186,81.3266,81.3852,1700.0
2009-09-22 10:55:00,97.22,97.51,97.21,97.44,5600.0,81.3517,81.5944,81.3433,81.5358,5600.0
2009-09-22 11:00:00,97.45,97.69,97.45,97.62,5900.0,81.5442,81.745,81.5442,81.6864,5900.0
2009-09-22 11:05:00,97.63,97.76,97.6,97.76,2100.0,81.6948,81.8036,81.6697,81.8036,2100.0
2009-09-22 11:10:00,97.8,98.09,97.77,98.02,9300.0,81.837,82.0797,81.8119,82.0211,9300.0
2009-09-22 11:15:00,98.07,98.21,98.01,98.17,12800.0,82.063,82.1801,82.0128,82.1466,12800.0
2009-09-22 11:20:00,98.18,98.35,98.18,98.33,5800.0,82.155,82.2973,82.155,82.2805,5800.0
2009-09-22 11:25:00,98.34,98.34,98.2,98.2,2700.0,82.2889,82.2889,82.1717,82.1717,2700.0
2009-09-22 11:30:00,98.22,98.26,97.96,98.06,4300.0,82.1885,82.222,81.9709,82.0546,4300.0
2009-09-22 11:35:00,98.04,98.04,97.68,97.68,8700.0,82.0379,82.0379,81.7366,81.7366,8700.0
2009-09-22 11:40:00,97.75,97.83,97.66,97.73,4100.0,81.7952,81.8621,81.7199,81.7785,4100.0
2009-09-22 11:45:00,97.65,97.73,97.63,97.63,3900.0,81.7115,81.7785,81.6948,81.6948,3900.0
2009-09-22 11:50:00,97.66,97.66,97.5,97.55,2300.0,81.7199,81.7199,81.586,81.6278,2300.0
2009-09-22 11:55:00,97.55,97.69,97.5,97.65,5900.0,81.6278,81.745,81.586,81.7115,5900.0
2009-09-22 12:00:00,97.64,97.84,97.64,97.71,9300.0,81.7031,81.8705,81.7031,81.7617,9300.0
2009-09-22 12:05:00,97.77,97.77,97.64,97.64,2700.0,81.8119,81.8119,81.7031,81.7031,2700.0
2009-09-22 12:10:00,97.69,97.94,97.68,97.91,10000.0,81.745,81.9542,81.7366,81.9291,10000.0
2009-09-22 12:15:00,97.97,98.15,97.97,98.12,4500.0,81.9793,82.1299,81.9793,82.1048,4500.0
2009-09-22 12:20:00,98.11,98.13,98.0,98.03,4800.0,82.0964,82.1132,82.0044,82.0295,4800.0
2009-09-22 12:25:00,98.01,98.03,97.93,97.93,1900.0,82.0128,82.0295,81.9458,81.9458,1900.0
2009-09-22 12:30:00,97.95,98.05,97.95,98.01,1500.0,81.9625,82.0462,81.9625,82.0128,1500.0
2009-09-22 12:35:00,97.99,98.03,97.99,98.03,800.0,81.996,82.0295,81.996,82.0295,800.0
2009-09-22 12:40:00,98.03,98.03,97.82,97.84,3300.0,82.0295,82.0295,81.8538,81.8705,3300.0
2009-09-22 12:45:00,97.81,97.91,97.81,97.91,1900.0,81.8454,81.9291,81.8454,81.9291,1900.0
2009-09-22 12:50:00,97.9,97.99,97.87,97.99,2000.0,81.9207,81.996,81.8956,81.996,2000.0
2009-09-22 12:55:00,97.98,98.04,97.98,98.03,800.0,81.9877,82.0379,81.9877,82.0295,800.0
2009-09-22 13:00:00,98.07,98.09,98.0,98.03,6700.0,82.063,82.0797,82.0044,82.0295,6700.0
2009-09-22 13:05:00,98.04,98.09,97.89,98.0,3800.0,82.0379,82.0797,81.9123,82.0044,3800.0
2009-09-22 13:10:00,98.02,98.1,97.86,97.92,5200.0,82.0211,82.0881,81.8872,81.9374,5200.0
2009-09-22 13:15:00,97.91,97.96,97.9,97.96,2600.0,81.9291,81.9709,81.9207,81.9709,2600.0
2009-09-22 13:20:00,98.0,98.01,97.81,97.81,4300.0,82.0044,82.0128,81.8454,81.8454,4300.0
2009-09-22 13:25:00,97.82,97.87,97.76,97.87,5800.0,81.8538,81.8956,81.8036,81.8956,5800.0
2009-09-22 13:30:00,97.87,97.91,97.85,97.86,700.0,81.8956,81.9291,81.8789,81.8872,700.0
2009-09-22 13:35:00,97.89,97.89,97.79,97.79,2000.0,81.9123,81.9123,81.8287,81.8287,2000.0
2009-09-22 13:40:00,97.79,97.81,97.54,97.75,4900.0,81.8287,81.8454,81.6195,81.7952,4900.0
2009-09-22 13:45:00,97.76,97.76,97.71,97.76,900.0,81.8036,81.8036,81.7617,81.8036,900.0
2009-09-22 13:50:00,97.81,97.81,97.7,97.7,2800.0,81.8454,81.8454,81.7534,81.7534,2800.0
2009-09-22 13:55:00,97.7,97.78,97.7,97.75,2100.0,81.7534,81.8203,81.7534,81.7952,2100.0
2009-09-22 14:00:00,97.76,97.89,97.76,97.83,600.0,81.8036,81.9123,81.8036,81.8621,600.0
2009-09-22 14:05:00,97.9,97.92,97.86,97.92,2000.0,81.9207,81.9374,81.8872,81.9374,2000.0
2009-09-22 14:10:00,97.92,97.93,97.88,97.91,2200.0,81.9374,81.9458,81.904,81.9291,2200.0
2009-09-22 14:15:00,97.87,97.91,97.87,97.89,1600.0,81.8956,81.9291,81.8956,81.9123,1600.0
2009-09-22 14:20:00,97.89,97.99,97.81,97.9,4900.0,81.9123,81.996,81.8454,81.9207,4900.0
2009-09-22 14:25:00,97.89,97.89,97.68,97.68,6200.0,81.9123,81.9123,81.7366,81.7366,6200.0
2009-09-22 14:30:00,97.77,97.83,97.75,97.8,6400.0,81.8119,81.8621,81.7952,81.837,6400.0
2009-09-22 14:35:00,97.81,97.82,97.76,97.82,4200.0,81.8454,81.8538,81.8036,81.8538,4200.0
2009-09-22 14:40:00,97.86,97.9,97.84,97.84,4000.0,81.8872,81.9207,81.8705,81.8705,4000.0
2009-09-22 14:45:00,97.87,97.87,97.79,97.83,1200.0,81.8956,81.8956,81.8287,81.8621,1200.0
2009-09-22 14:50:00,97.88,97.9,97.84,97.84,1700.0,81.904,81.9207,81.8705,81.8705,1700.0
2009-09-22 14:55:00,97.9,98.05,97.88,98.0,1800.0,81.9207,82.0462,81.904,82.0044,1800.0
2009-09-22 15:00:00,98.02,98.05,97.85,97.94,4300.0,82.0211,82.0462,81.8789,81.9542,4300.0
2009-09-22 15:05:00,97.76,97.85,97.76,97.85,1900.0,81.8036,81.8789,81.8036,81.8789,1900.0
2009-09-22 15:10:00,97.84,97.85,97.68,97.68,4100.0,81.8705,81.8789,81.7366,81.7366,4100.0
2009-09-22 15:15:00,97.69,97.78,97.65,97.71,5500.0,81.745,81.8203,81.7115,81.7617,5500.0
2009-09-22 15:20:00,97.71,97.79,97.7,97.74,4200.0,81.7617,81.8287,81.7534,81.7868,4200.0
2009-09-22 15:25:00,97.8,97.87,97.73,97.87,4100.0,81.837,81.8956,81.7785,81.8956,4100.0
2009-09-22 15:30:00,97.84,97.91,97.78,97.78,3200.0,81.8705,81.9291,81.8203,81.8203,3200.0
2009-09-22 15:35:00,97.79,98.01,97.79,97.98,6000.0,81.8287,82.0128,81.8287,81.9877,6000.0
2009-09-22 15:40:00,97.96,98.16,97.94,98.02,9100.0,81.9709,82.1383,81.9542,82.0211,9100.0
2009-09-22 15:45:00,98.02,98.22,98.0,98.18,10900.0,82.0211,82.1885,82.0044,82.155,10900.0
2009-09-22 15:50:00,98.25,98.26,97.99,98.07,8000.0,82.2136,82.222,81.996,82.063,8000.0
2009-09-22 15:55:00,98.06,98.09,97.81,98.05,21300.0,82.0546,82.0797,81.8454,82.0462,21300.0
2009-09-23 09:30:00,98.0,98.21,97.88,97.94,10900.0,82.0044,82.1801,81.904,81.9542,10900.0
2009-09-23 09:35:00,97.97,98.2,97.89,98.2,12600.0,81.9793,82.1717,81.9123,82.1717,12600.0
2009-09-23 09:40:00,98.2,99.0,98.14,99.0,16600.0,82.1717,82.8412,82.1215,82.8412,16600.0
2009-09-23 09:45:00,98.93,99.15,98.89,99.07,9000.0,82.7826,82.9667,82.7491,82.8997,9000.0
2009-09-23 09:50:00,99.09,99.1,98.73,98.77,4400.0,82.9165,82.9248,82.6152,82.6487,4400.0
2009-09-23 09:55:00,98.69,98.71,98.37,98.51,7500.0,82.5818,82.5985,82.314,82.4311,7500.0
2009-09-23 10:00:00,98.59,98.87,98.59,98.73,4600.0,82.4981,82.7324,82.4981,82.6152,4600.0
2009-09-23 10:05:00,98.84,99.07,98.76,99.01,4000.0,82.7073,82.8997,82.6403,82.8495,4000.0
2009-09-23 10:10:00,99.04,99.32,99.04,99.28,7800.0,82.8746,83.1089,82.8746,83.0755,7800.0
2009-09-23 10:15:00,99.16,99.27,99.02,99.27,4000.0,82.9751,83.0671,82.8579,83.0671,4000.0
2009-09-23 10:20:00,99.14,99.22,99.14,99.21,4000.0,82.9583,83.0253,82.9583,83.0169,4000.0
2009-09-23 10:25:00,99.16,99.33,99.15,99.33,4500.0,82.9751,83.1173,82.9667,83.1173,4500.0
2009-09-23 10:30:00,99.24,99.3,98.94,99.3,5900.0,83.042,83.0922,82.791,83.0922,5900.0
2009-09-23 10:35:00,99.21,99.26,98.65,98.65,4900.0,83.0169,83.0587,82.5483,82.5483,4900.0
2009-09-23 10:40:00,98.64,98.84,98.35,98.41,3800.0,82.5399,82.7073,82.2973,82.3475,3800.0
2009-09-23 10:45:00,98.41,98.71,98.37,98.71,1800.0,82.3475,82.5985,82.314,82.5985,1800.0
2009-09-23 10:50:00,98.69,98.79,98.58,98.74,3500.0,82.5818,82.6654,82.4897,82.6236,3500.0
2009-09-23 10:55:00,98.79,98.87,98.74,98.87,1000.0,82.6654,82.7324,82.6236,82.7324,1000.0
2009-09-23 11:00:00,98.81,98.85,98.77,98.84,3400.0,82.6822,82.7157,82.6487,82.7073,3400.0
2009-09-23 11:05:00,98.79,98.79,98.6,98.62,4100.0,82.6654,82.6654,82.5065,82.5232,4100.0
2009-09-23 11:10:00,98.63,98.64,98.41,98.41,2000.0,82.5316,82.5399,82.3475,82.3475,2000.0
2009-09-23 11:15:00,98.39,98.45,98.29,98.29,2600.0,82.3307,82.3809,82.2471,82.2471,2600.0
2009-09-23 11:20:00,98.29,98.41,98.19,98.36,6200.0,82.2471,82.3475,82.1634,82.3056,6200.0
2009-09-23 11:25:00,98.41,98.56,98.4,98.56,1800.0,82.3475,82.473,82.3391,82.473,1800.0
2009-09-23 11:30:00,98.51,98.56,98.5,98.56,2600.0,82.4311,82.473,82.4228,82.473,2600.0
2009-09-23 11:35:00,98.51,98.57,98.51,98.54,1500.0,82.4311,82.4814,82.4311,82.4562,1500.0
2009-09-23 11:40:00,98.53,98.74,98.4,98.74,3700.0,82.4479,82.6236,82.3391,82.6236,3700.0
2009-09-23 11:45:00,98.63,98.73,98.62,98.63,2300.0,82.5316,82.6152,82.5232,82.5316,2300.0
2009-09-23 11:50:00,98.59,98.62,98.57,98.62,1600.0,82.4981,82.5232,82.4814,82.5232,1600.0
2009-09-23 11:55:00,98.67,98.83,98.65,98.83,1200.0,82.565,82.6989,82.5483,82.6989,1200.0
2009-09-23 12:00:00,98.78,99.19,98.76,99.19,2900.0,82.6571,83.0002,82.6403,83.0002,2900.0
2009-09-23 12:05:00,99.1,99.19,99.03,99.09,3800.0,82.9248,83.0002,82.8663,82.9165,3800.0
2009-09-23 12:10:00,99.03,99.03,98.96,98.96,1400.0,82.8663,82.8663,82.8077,82.8077,1400.0
2009-09-23 12:15:00,98.89,98.98,98.89,98.98,700.0,82.7491,82.8244,82.7491,82.8244,700.0
2009-09-23 12:20:00,98.97,99.1,98.92,99.1,1100.0,82.8161,82.9248,82.7742,82.9248,1100.0
2009-09-23 12:25:00,99.03,99.09,99.03,99.09,900.0,82.8663,82.9165,82.8663,82.9165,900.0
2009-09-23 12:30:00,99.08,99.14,99.08,99.08,2000.0,82.9081,82.9583,82.9081,82.9081,2000.0
2009-09-23 12:35:00,99.14,99.19,99.09,99.17,2600.0,82.9583,83.0002,82.9165,82.9834,2600.0
2009-09-23 12:40:00,99.14,99.21,99.05,99.07,3600.0,82.9583,83.0169,82.883,82.8997,3600.0
2009-09-23 12:45:00,99.09,99.3,99.02,99.3,1200.0,82.9165,83.0922,82.8579,83.0922,1200.0
2009-09-23 12:50:00,99.29,99.29,99.16,99.2,3400.0,83.0838,83.0838,82.9751,83.0085,3400.0
2009-09-23 12:55:00,99.29,99.35,99.25,99.35,1200.0,83.0838,83.134,83.0504,83.134,1200.0
2009-09-23 13:00:00,99.31,99.35,99.27,99.33,2300.0,83.1006,83.134,83.0671,83.1173,2300.0
2009-09-23 13:05:00,99.27,99.49,99.27,99.49,3900.0,83.0671,83.2512,83.0671,83.2512,3900.0
2009-09-23 13:10:00,99.44,99.57,99.44,99.51,4600.0,83.2094,83.3181,83.2094,83.2679,4600.0
2009-09-23 13:15:00,99.56,99.64,99.53,99.61,6500.0,83.3098,83.3767,83.2847,83.3516,6500.0
2009-09-23 13:20:00,99.62,99.67,99.4,99.4,4100.0,83.36,83.4018,83.1759,83.1759,4100.0
2009-09-23 13:25:00,99.36,99.36,99.22,99.23,1600.0,83.1424,83.1424,83.0253,83.0336,1600.0
2009-09-23 13:30:00,99.23,99.3,99.08,99.08,2700.0,83.0336,83.0922,82.9081,82.9081,2700.0
2009-09-23 13:35:00,99.1,99.24,99.1,99.17,1300.0,82.9248,83.042,82.9248,82.9834,1300.0
2009-09-23 13:40:00,99.19,99.21,99.1,99.13,1700.0,83.0002,83.0169,82.9248,82.9499,1700.0
2009-09-23 13:45:00,99.13,99.13,99.13,99.13,400.0,82.9499,82.9499,82.9499,82.9499,400.0
2009-09-23 13:50:00,99.15,99.27,99.15,99.27,2600.0,82.9667,83.0671,82.9667,83.0671,2600.0
2009-09-23 13:55:00,99.3,99.35,99.3,99.35,900.0,83.0922,83.134,83.0922,83.134,900.0
2009-09-23 14:00:00,99.29,99.31,99.18,99.18,5000.0,83.0838,83.1006,82.9918,82.9918,5000.0
2009-09-23 14:05:00,99.17,99.17,98.94,99.02,2300.0,82.9834,82.9834,82.791,82.8579,2300.0
2009-09-23 14:10:00,99.02,99.02,98.85,98.99,2300.0,82.8579,82.8579,82.7157,82.8328,2300.0
2009-09-23 14:15:00,98.99,99.61,98.98,99.52,6100.0,82.8328,83.3516,82.8244,83.2763,6100.0
2009-09-23 14:20:00,99.53,99.55,99.17,99.17,6900.0,83.2847,83.3014,82.9834,82.9834,6900.0
2009-09-23 14:25:00,99.22,99.49,99.22,99.49,2800.0,83.0253,83.2512,83.0253,83.2512,2800.0
2009-09-23 14:30:00,99.49,99.8,99.47,99.76,7200.0,83.2512,83.5106,83.2345,83.4771,7200.0
2009-09-23 14:35:00,99.84,99.96,99.69,99.75,7200.0,83.5441,83.6445,83.4185,83.4688,7200.0
2009-09-23 14:40:00,99.76,99.78,99.52,99.52,3100.0,83.4771,83.4939,83.2763,83.2763,3100.0
2009-09-23 14:45:00,99.46,99.52,99.32,99.47,6400.0,83.2261,83.2763,83.1089,83.2345,6400.0
2009-09-23 14:50:00,99.39,99.39,99.27,99.34,3400.0,83.1675,83.1675,83.0671,83.1257,3400.0
2009-09-23 14:55:00,99.37,99.38,98.84,98.84,6300.0,83.1508,83.1591,82.7073,82.7073,6300.0
2009-09-23 15:00:00,98.85,99.01,98.83,98.99,8000.0,82.7157,82.8495,82.6989,82.8328,8000.0
2009-09-23 15:05:00,98.99,99.17,98.8,98.95,6800.0,82.8328,82.9834,82.6738,82.7993,6800.0
2009-09-23 15:10:00,99.01,99.01,98.59,98.71,7900.0,82.8495,82.8495,82.4981,82.5985,7900.0
2009-09-23 15:15:00,98.7,98.7,98.42,98.65,11300.0,82.5901,82.5901,82.3558,82.5483,11300.0
2009-09-23 15:20:00,98.65,98.66,98.29,98.4,7200.0,82.5483,82.5567,82.2471,82.3391,7200.0
2009-09-23 15:25:00,98.44,98.44,98.16,98.32,7300.0,82.3726,82.3726,82.1383,82.2722,7300.0
2009-09-23 15:30:00,98.26,98.28,97.93,98.05,13300.0,82.222,82.2387,81.9458,82.0462,13300.0
2009-09-23 15:35:00,98.13,98.29,97.89,98.09,8700.0,82.1132,82.2471,81.9123,82.0797,8700.0
2009-09-23 15:40:00,98.07,98.34,98.07,98.16,9800.0,82.063,82.2889,82.063,82.1383,9800.0
2009-09-23 15:45:00,98.05,98.25,97.91,98.08,11400.0,82.0462,82.2136,81.9291,82.0713,11400.0
2009-09-23 15:50:00,98.05,98.1,97.55,97.67,11500.0,82.0462,82.0881,81.6278,81.7283,11500.0
2009-09-23 15:55:00,97.68,97.7,97.44,97.48,17700.0,81.7366,81.7534,81.5358,81.5693,17700.0
2009-09-24 09:30:00,97.89,98.58,97.89,98.41,3200.0,81.9123,82.4897,81.9123,82.3475,3200.0
2009-09-24 09:35:00,98.41,98.53,97.67,97.94,7500.0,82.3475,82.4479,81.7283,81.9542,7500.0
2009-09-24 09:40:00,97.79,98.17,97.43,97.69,7700.0,81.8287,82.1466,81.5274,81.745,7700.0
2009-09-24 09:45:00,97.59,97.8,97.41,97.8,5300.0,81.6613,81.837,81.5107,81.837,5300.0
2009-09-24 09:50:00,97.8,97.8,97.22,97.22,5200.0,81.837,81.837,81.3517,81.3517,5200.0
2009-09-24 09:55:00,97.42,97.44,97.03,97.08,9400.0,81.5191,81.5358,81.1927,81.2346,9400.0
2009-09-24 10:00:00,96.92,97.09,96.3,96.38,10100.0,81.1007,81.2429,80.5819,80.6488,10100.0
2009-09-24 10:05:00,96.35,96.44,95.99,96.14,7500.0,80.6237,80.699,80.3225,80.448,7500.0
2009-09-24 10:10:00,96.13,96.26,96.07,96.1,2200.0,80.4396,80.5484,80.3894,80.4145,2200.0
2009-09-24 10:15:00,95.99,96.14,95.79,95.79,12500.0,80.3225,80.448,80.1551,80.1551,12500.0
2009-09-24 10:20:00,95.86,95.91,95.35,95.8,17400.0,80.2137,80.2555,79.7869,80.1635,17400.0
2009-09-24 10:25:00,95.74,95.74,95.35,95.52,5300.0,80.1133,80.1133,79.7869,79.9292,5300.0
2009-09-24 10:30:00,95.5,95.5,94.13,94.17,52200.0,79.9124,79.9124,78.7661,78.7995,52200.0
2009-09-24 10:35:00,94.31,94.32,93.46,93.77,25700.0,78.9167,78.925,78.2054,78.4648,25700.0
2009-09-24 10:40:00,93.71,93.82,93.37,93.46,14800.0,78.4146,78.5066,78.1301,78.2054,14800.0
2009-09-24 10:45:00,93.45,93.85,93.33,93.69,11400.0,78.197,78.5318,78.0966,78.3979,11400.0
2009-09-24 10:50:00,93.69,94.38,93.57,94.27,41900.0,78.3979,78.9752,78.2975,78.8832,41900.0
2009-09-24 10:55:00,94.3,94.47,94.21,94.31,9200.0,78.9083,79.0506,78.833,78.9167,9200.0
2009-09-24 11:00:00,94.3,94.66,94.28,94.65,4300.0,78.9083,79.2095,78.8916,79.2012,4300.0
2009-09-24 11:05:00,94.66,94.89,94.66,94.89,4800.0,79.2095,79.402,79.2095,79.402,4800.0
2009-09-24 11:10:00,94.79,95.16,94.79,95.16,6500.0,79.3183,79.6279,79.3183,79.6279,6500.0
2009-09-24 11:15:00,95.17,95.2,95.0,95.2,13200.0,79.6363,79.6614,79.494,79.6614,13200.0
2009-09-24 11:20:00,95.18,95.18,94.88,94.88,2800.0,79.6447,79.6447,79.3936,79.3936,2800.0
2009-09-24 11:25:00,94.88,94.92,94.69,94.85,2500.0,79.3936,79.4271,79.2346,79.3685,2500.0
2009-09-24 11:30:00,94.84,95.04,94.84,94.92,4600.0,79.3602,79.5275,79.3602,79.4271,4600.0
2009-09-24 11:35:00,94.92,94.92,94.61,94.64,2600.0,79.4271,79.4271,79.1677,79.1928,2600.0
2009-09-24 11:40:00,94.7,94.8,94.63,94.8,2500.0,79.243,79.3267,79.1844,79.3267,2500.0
2009-09-24 11:45:00,94.84,94.92,94.72,94.76,4500.0,79.3602,79.4271,79.2598,79.2932,4500.0
2009-09-24 11:50:00,94.77,94.77,94.32,94.32,1600.0,79.3016,79.3016,78.925,78.925,1600.0
2009-09-24 11:55:00,94.36,94.47,94.31,94.47,1900.0,78.9585,79.0506,78.9167,79.0506,1900.0
2009-09-24 12:00:00,94.47,94.57,94.4,94.47,800.0,79.0506,79.1342,78.992,79.0506,800.0
2009-09-24 12:05:00,94.57,94.57,94.42,94.5,3200.0,79.1342,79.1342,79.0087,79.0757,3200.0
2009-09-24 12:10:00,94.55,94.58,94.49,94.55,2800.0,79.1175,79.1426,79.0673,79.1175,2800.0
2009-09-24 12:15:00,94.47,94.52,94.33,94.37,3600.0,79.0506,79.0924,78.9334,78.9669,3600.0
2009-09-24 12:20:00,94.38,94.45,94.29,94.29,2200.0,78.9752,79.0338,78.8999,78.8999,2200.0
2009-09-24 12:25:00,94.22,94.28,94.07,94.13,4500.0,78.8414,78.8916,78.7158,78.7661,4500.0
2009-09-24 12:30:00,94.14,94.3,94.14,94.15,2900.0,78.7744,78.9083,78.7744,78.7828,2900.0
2009-09-24 12:35:00,94.14,94.16,94.03,94.1,3900.0,78.7744,78.7912,78.6824,78.7409,3900.0
2009-09-24 12:40:00,94.16,94.2,94.16,94.19,1900.0,78.7912,78.8246,78.7912,78.8163,1900.0
2009-09-24 12:45:00,94.19,94.21,94.19,94.21,4000.0,78.8163,78.833,78.8163,78.833,4000.0
2009-09-24 12:50:00,94.23,94.43,94.23,94.43,2400.0,78.8497,79.0171,78.8497,79.0171,2400.0
2009-09-24 12:55:00,94.42,94.42,94.24,94.26,11600.0,79.0087,79.0087,78.8581,78.8748,11600.0
2009-09-24 13:00:00,94.27,94.45,94.23,94.3,6100.0,78.8832,79.0338,78.8497,78.9083,6100.0
2009-09-24 13:05:00,94.3,94.33,94.21,94.21,10300.0,78.9083,78.9334,78.833,78.833,10300.0
2009-09-24 13:10:00,94.23,94.38,94.23,94.38,2700.0,78.8497,78.9752,78.8497,78.9752,2700.0
2009-09-24 13:15:00,94.41,94.41,93.97,93.97,5700.0,79.0003,79.0003,78.6322,78.6322,5700.0
2009-09-24 13:20:00,93.97,93.98,93.87,93.87,4000.0,78.6322,78.6405,78.5485,78.5485,4000.0
2009-09-24 13:25:00,93.87,93.94,93.73,93.73,6500.0,78.5485,78.6071,78.4313,78.4313,6500.0
2009-09-24 13:30:00,93.8,93.8,93.52,93.8,9900.0,78.4899,78.4899,78.2556,78.4899,9900.0
2009-09-24 13:35:00,93.83,93.88,93.67,93.7,4700.0,78.515,78.5569,78.3811,78.4062,4700.0
2009-09-24 13:40:00,93.62,93.69,93.3,93.32,7400.0,78.3393,78.3979,78.0715,78.0883,7400.0
2009-09-24 13:45:00,93.3,93.55,93.3,93.54,4500.0,78.0715,78.2807,78.0715,78.2724,4500.0
2009-09-24 13:50:00,93.53,93.59,93.3,93.39,7200.0,78.264,78.3142,78.0715,78.1468,7200.0
2009-09-24 13:55:00,93.26,93.48,93.26,93.46,4500.0,78.0381,78.2221,78.0381,78.2054,4500.0
2009-09-24 14:00:00,93.46,93.61,93.35,93.6,7900.0,78.2054,78.3309,78.1134,78.3226,7900.0
2009-09-24 14:05:00,93.59,93.59,93.31,93.31,5200.0,78.3142,78.3142,78.0799,78.0799,5200.0
2009-09-24 14:10:00,93.28,93.32,93.23,93.26,3800.0,78.0548,78.0883,78.0129,78.0381,3800.0
2009-09-24 14:15:00,93.3,93.53,93.27,93.53,4000.0,78.0715,78.264,78.0464,78.264,4000.0
2009-09-24 14:20:00,93.42,93.46,93.11,93.11,9600.0,78.1719,78.2054,77.9125,77.9125,9600.0
2009-09-24 14:25:00,93.15,93.35,93.1,93.31,6300.0,77.946,78.1134,77.9042,78.0799,6300.0
2009-09-24 14:30:00,93.3,93.38,93.11,93.11,13900.0,78.0715,78.1385,77.9125,77.9125,13900.0
2009-09-24 14:35:00,93.19,93.31,93.13,93.24,9400.0,77.9795,78.0799,77.9293,78.0213,9400.0
2009-09-24 14:40:00,93.24,93.27,93.16,93.27,8600.0,78.0213,78.0464,77.9544,78.0464,8600.0
2009-09-24 14:45:00,93.24,93.28,93.04,93.1,13800.0,78.0213,78.0548,77.854,77.9042,13800.0
2009-09-24 14:50:00,93.11,93.15,93.09,93.15,8200.0,77.9125,77.946,77.8958,77.946,8200.0
2009-09-24 14:55:00,93.14,93.49,93.13,93.48,13300.0,77.9376,78.2305,77.9293,78.2221,13300.0
2009-09-24 15:00:00,93.47,93.67,93.47,93.61,6200.0,78.2138,78.3811,78.2138,78.3309,6200.0
2009-09-24 15:05:00,93.61,93.65,93.4,93.62,7900.0,78.3309,78.3644,78.1552,78.3393,7900.0
2009-09-24 15:10:00,93.62,94.24,93.62,94.24,9900.0,78.3393,78.8581,78.3393,78.8581,9900.0
2009-09-24 15:15:00,94.12,94.15,93.97,94.04,4700.0,78.7577,78.7828,78.6322,78.6907,4700.0
2009-09-24 15:20:00,94.07,94.14,93.77,93.77,9200.0,78.7158,78.7744,78.4648,78.4648,9200.0
2009-09-24 15:25:00,93.77,93.84,93.6,93.6,5900.0,78.4648,78.5234,78.3226,78.3226,5900.0
2009-09-24 15:30:00,93.71,93.86,93.53,93.7,12500.0,78.4146,78.5401,78.264,78.4062,12500.0
2009-09-24 15:35:00,93.72,93.72,93.5,93.5,6400.0,78.423,78.423,78.2389,78.2389,6400.0
2009-09-24 15:40:00,93.54,93.71,93.46,93.69,7100.0,78.2724,78.4146,78.2054,78.3979,7100.0
2009-09-24 15:45:00,93.69,94.01,93.69,93.89,19300.0,78.3979,78.6656,78.3979,78.5652,19300.0
2009-09-24 15:50:00,93.88,94.16,93.74,93.86,19800.0,78.5569,78.7912,78.4397,78.5401,19800.0
2009-09-24 15:55:00,93.86,93.87,93.63,93.82,39900.0,78.5401,78.5485,78.3477,78.5066,39900.0
2009-09-25 09:30:00,93.64,93.7,93.0,93.23,2800.0,78.356,78.4062,77.8205,78.0129,2800.0
2009-09-25 09:35:00,93.02,93.63,93.01,93.63,3500.0,77.8372,78.3477,77.8289,78.3477,3500.0
2009-09-25 09:40:00,93.53,94.61,93.25,94.61,9000.0,78.264,79.1677,78.0297,79.1677,9000.0
2009-09-25 09:45:00,94.61,95.05,94.46,94.98,9200.0,79.1677,79.5359,79.0422,79.4773,9200.0
2009-09-25 09:50:00,94.97,94.98,94.2,94.42,6900.0,79.4689,79.4773,78.8246,79.0087,6900.0
2009-09-25 09:55:00,94.42,95.23,94.41,94.52,5800.0,79.0087,79.6865,79.0003,79.0924,5800.0
2009-09-25 10:00:00,94.49,95.02,93.62,95.02,17000.0,79.0673,79.5108,78.3393,79.5108,17000.0
2009-09-25 10:05:00,94.9,95.1,94.62,95.1,8200.0,79.4104,79.5777,79.1761,79.5777,8200.0
2009-09-25 10:10:00,95.07,95.44,95.0,95.2,5600.0,79.5526,79.8622,79.494,79.6614,5600.0
2009-09-25 10:15:00,95.15,95.42,95.15,95.17,4800.0,79.6196,79.8455,79.6196,79.6363,4800.0
2009-09-25 10:20:00,95.05,95.11,94.67,94.67,3100.0,79.5359,79.5861,79.2179,79.2179,3100.0
2009-09-25 10:25:00,94.77,94.77,94.49,94.58,2200.0,79.3016,79.3016,79.0673,79.1426,2200.0
2009-09-25 10:30:00,94.54,94.72,94.48,94.59,3800.0,79.1091,79.2598,79.0589,79.151,3800.0
2009-09-25 10:35:00,94.61,94.64,94.02,94.06,8900.0,79.1677,79.1928,78.674,78.7075,8900.0
2009-09-25 10:40:00,94.06,94.14,93.96,94.13,1700.0,78.7075,78.7744,78.6238,78.7661,1700.0
2009-09-25 10:45:00,94.18,94.47,94.08,94.32,2500.0,78.8079,79.0506,78.7242,78.925,2500.0
2009-09-25 10:50:00,94.37,94.42,94.3,94.42,600.0,78.9669,79.0087,78.9083,79.0087,600.0
2009-09-25 10:55:00,94.41,94.46,94.3,94.35,1700.0,79.0003,79.0422,78.9083,78.9501,1700.0
2009-09-25 11:00:00,94.42,94.5,94.36,94.5,1300.0,79.0087,79.0757,78.9585,79.0757,1300.0
2009-09-25 11:05:00,94.61,94.68,94.47,94.47,900.0,79.1677,79.2263,79.0506,79.0506,900.0
2009-09-25 11:10:00,94.48,94.48,93.99,94.11,16300.0,79.0589,79.0589,78.6489,78.7493,16300.0
2009-09-25 11:15:00,94.11,94.22,94.02,94.21,1400.0,78.7493,78.8414,78.674,78.833,1400.0
2009-09-25 11:20:00,94.21,94.34,94.02,94.02,2500.0,78.833,78.9418,78.674,78.674,2500.0
2009-09-25 11:25:00,94.02,94.14,93.93,94.09,3900.0,78.674,78.7744,78.5987,78.7326,3900.0
2009-09-25 11:30:00,94.19,94.2,94.0,94.0,2000.0,78.8163,78.8246,78.6573,78.6573,2000.0
2009-09-25 11:35:00,93.95,93.97,93.85,93.97,1100.0,78.6154,78.6322,78.5318,78.6322,1100.0
2009-09-25 11:40:00,94.04,94.15,94.0,94.08,3600.0,78.6907,78.7828,78.6573,78.7242,3600.0
2009-09-25 11:45:00,94.07,94.07,93.89,93.97,1500.0,78.7158,78.7158,78.5652,78.6322,1500.0
2009-09-25 11:50:00,93.98,93.98,93.93,93.96,1500.0,78.6405,78.6405,78.5987,78.6238,1500.0
2009-09-25 11:55:00,93.86,93.87,93.51,93.53,5900.0,78.5401,78.5485,78.2472,78.264,5900.0
2009-09-25 12:00:00,93.44,93.61,93.44,93.49,3600.0,78.1887,78.3309,78.1887,78.2305,3600.0
2009-09-25 12:05:00,93.59,93.65,93.59,93.64,500.0,78.3142,78.3644,78.3142,78.356,500.0
2009-09-25 12:10:00,93.7,93.76,93.65,93.65,4600.0,78.4062,78.4564,78.3644,78.3644,4600.0
2009-09-25 12:15:00,93.67,93.69,93.37,93.39,1800.0,78.3811,78.3979,78.1301,78.1468,1800.0
2009-09-25 12:20:00,93.45,93.52,93.24,93.35,3600.0,78.197,78.2556,78.0213,78.1134,3600.0
2009-09-25 12:25:00,93.43,93.53,93.22,93.27,4900.0,78.1803,78.264,78.0046,78.0464,4900.0
2009-09-25 12:30:00,93.23,93.29,93.15,93.15,500.0,78.0129,78.0632,77.946,77.946,500.0
2009-09-25 12:35:00,93.21,93.4,93.16,93.24,3600.0,77.9962,78.1552,77.9544,78.0213,3600.0
2009-09-25 12:40:00,93.23,93.27,93.2,93.26,2200.0,78.0129,78.0464,77.9878,78.0381,2200.0
2009-09-25 12:45:00,93.26,93.26,93.25,93.25,500.0,78.0381,78.0381,78.0297,78.0297,500.0
2009-09-25 12:50:00,93.26,93.31,93.26,93.31,1100.0,78.0381,78.0799,78.0381,78.0799,1100.0
2009-09-25 12:55:00,93.29,93.29,93.26,93.26,600.0,78.0632,78.0632,78.0381,78.0381,600.0
2009-09-25 13:00:00,93.24,93.32,93.23,93.29,2100.0,78.0213,78.0883,78.0129,78.0632,2100.0
2009-09-25 13:05:00,93.32,93.33,93.3,93.33,300.0,78.0883,78.0966,78.0715,78.0966,300.0
2009-09-25 13:10:00,93.32,93.34,93.2,93.28,2300.0,78.0883,78.105,77.9878,78.0548,2300.0
2009-09-25 13:15:00,93.31,93.31,93.3,93.3,300.0,78.0799,78.0799,78.0715,78.0715,300.0
2009-09-25 13:20:00,93.29,93.29,93.17,93.17,600.0,78.0632,78.0632,77.9627,77.9627,600.0
2009-09-25 13:25:00,93.18,93.4,93.18,93.4,5100.0,77.9711,78.1552,77.9711,78.1552,5100.0
2009-09-25 13:30:00,93.34,93.4,93.34,93.37,400.0,78.105,78.1552,78.105,78.1301,400.0
2009-09-25 13:35:00,93.36,93.38,93.3,93.36,900.0,78.1217,78.1385,78.0715,78.1217,900.0
2009-09-25 13:40:00,93.4,93.47,93.4,93.47,800.0,78.1552,78.2138,78.1552,78.2138,800.0
2009-09-25 13:45:00,93.47,93.5,93.34,93.34,1400.0,78.2138,78.2389,78.105,78.105,1400.0
2009-09-25 13:50:00,93.35,93.46,93.35,93.46,700.0,78.1134,78.2054,78.1134,78.2054,700.0
2009-09-25 13:55:00,93.47,93.7,93.47,93.7,2700.0,78.2138,78.4062,78.2138,78.4062,2700.0
2009-09-25 14:00:00,93.71,93.86,93.64,93.69,2900.0,78.4146,78.5401,78.356,78.3979,2900.0
2009-09-25 14:05:00,93.68,93.75,93.68,93.72,700.0,78.3895,78.4481,78.3895,78.423,700.0
2009-09-25 14:10:00,93.69,93.69,93.68,93.69,300.0,78.3979,78.3979,78.3895,78.3979,300.0
2009-09-25 14:15:00,93.72,93.73,93.7,93.7,1300.0,78.423,78.4313,78.4062,78.4062,1300.0
2009-09-25 14:20:00,93.5,93.5,93.5,93.5,100.0,78.2389,78.2389,78.2389,78.2389,100.0
2009-09-25 14:25:00,93.63,93.63,93.53,93.53,1000.0,78.3477,78.3477,78.264,78.264,1000.0
2009-09-25 14:30:00,93.5,93.53,93.49,93.53,1100.0,78.2389,78.264,78.2305,78.264,1100.0
2009-09-25 14:35:00,93.54,93.65,93.49,93.62,2500.0,78.2724,78.3644,78.2305,78.3393,2500.0
2009-09-25 14:40:00,93.63,93.63,93.5,93.5,500.0,78.3477,78.3477,78.2389,78.2389,500.0
2009-09-25 14:45:00,93.58,93.6,93.55,93.57,700.0,78.3058,78.3226,78.2807,78.2975,700.0
2009-09-25 14:50:00,93.65,93.83,93.63,93.83,6800.0,78.3644,78.515,78.3477,78.515,6800.0
2009-09-25 14:55:00,93.83,93.83,93.71,93.71,700.0,78.515,78.515,78.4146,78.4146,700.0
2009-09-25 15:00:00,93.73,93.74,93.57,93.62,2500.0,78.4313,78.4397,78.2975,78.3393,2500.0
2009-09-25 15:05:00,93.62,93.68,93.51,93.51,1800.0,78.3393,78.3895,78.2472,78.2472,1800.0
2009-09-25 15:10:00,93.52,93.57,93.47,93.53,2200.0,78.2556,78.2975,78.2138,78.264,2200.0
2009-09-25 15:15:00,93.47,93.58,93.47,93.55,3800.0,78.2138,78.3058,78.2138,78.2807,3800.0
2009-09-25 15:20:00,93.54,93.86,93.54,93.68,5700.0,78.2724,78.5401,78.2724,78.3895,5700.0
2009-09-25 15:25:00,93.65,93.83,93.64,93.83,3400.0,78.3644,78.515,78.356,78.515,3400.0
2009-09-25 15:30:00,93.83,93.84,93.65,93.74,2900.0,78.515,78.5234,78.3644,78.4397,2900.0
2009-09-25 15:35:00,93.71,93.75,93.48,93.48,2600.0,78.4146,78.4481,78.2221,78.2221,2600.0
2009-09-25 15:40:00,93.44,93.44,93.23,93.31,6100.0,78.1887,78.1887,78.0129,78.0799,6100.0
2009-09-25 15:45:00,93.3,93.39,93.2,93.39,6200.0,78.0715,78.1468,77.9878,78.1468,6200.0
2009-09-25 15:50:00,93.42,93.66,93.42,93.47,8300.0,78.1719,78.3728,78.1719,78.2138,8300.0
2009-09-25 15:55:00,93.46,93.46,93.24,93.38,18700.0,78.2054,78.2054,78.0213,78.1385,18700.0
2009-09-28 09:30:00,93.58,93.77,93.58,93.75,2700.0,78.3058,78.4648,78.3058,78.4481,2700.0
2009-09-28 09:35:00,93.78,93.86,93.48,93.66,4100.0,78.4732,78.5401,78.2221,78.3728,4100.0
2009-09-28 09:40:00,93.49,93.77,93.32,93.72,8400.0,78.2305,78.4648,78.0883,78.423,8400.0
2009-09-28 09:45:00,94.09,94.63,94.09,94.63,5200.0,78.7326,79.1844,78.7326,79.1844,5200.0
2009-09-28 09:50:00,94.59,94.81,94.53,94.81,2700.0,79.151,79.3351,79.1008,79.3351,2700.0
2009-09-28 09:55:00,94.78,94.78,94.51,94.65,2800.0,79.31,79.31,79.084,79.2012,2800.0
2009-09-28 10:00:00,94.89,95.15,94.89,95.09,2500.0,79.402,79.6196,79.402,79.5694,2500.0
2009-09-28 10:05:00,95.03,95.3,94.87,95.19,4800.0,79.5192,79.7451,79.3853,79.653,4800.0
2009-09-28 10:10:00,95.14,95.14,95.0,95.0,700.0,79.6112,79.6112,79.494,79.494,700.0
2009-09-28 10:15:00,95.08,95.16,95.03,95.07,2500.0,79.561,79.6279,79.5192,79.5526,2500.0
2009-09-28 10:20:00,95.1,95.1,95.1,95.1,100.0,79.5777,79.5777,79.5777,79.5777,100.0
2009-09-28 10:25:00,95.1,95.24,95.04,95.1,800.0,79.5777,79.6949,79.5275,79.5777,800.0
2009-09-28 10:30:00,95.1,95.53,95.1,95.41,3300.0,79.5777,79.9375,79.5777,79.8371,3300.0
2009-09-28 10:35:00,95.53,95.53,95.31,95.31,3200.0,79.9375,79.9375,79.7535,79.7535,3200.0
2009-09-28 10:40:00,95.3,95.34,95.12,95.18,2500.0,79.7451,79.7786,79.5945,79.6447,2500.0
2009-09-28 10:45:00,95.18,95.18,95.16,95.16,400.0,79.6447,79.6447,79.6279,79.6279,400.0
2009-09-28 10:50:00,95.18,95.23,95.17,95.17,3300.0,79.6447,79.6865,79.6363,79.6363,3300.0
2009-09-28 10:55:00,95.07,95.21,95.07,95.21,15600.0,79.5526,79.6698,79.5526,79.6698,15600.0
2009-09-28 11:00:00,95.2,95.2,95.13,95.2,21700.0,79.6614,79.6614,79.6028,79.6614,21700.0
2009-09-28 11:05:00,95.12,95.23,95.12,95.12,2900.0,79.5945,79.6865,79.5945,79.5945,2900.0
2009-09-28 11:10:00,95.1,95.17,95.1,95.15,800.0,79.5777,79.6363,79.5777,79.6196,800.0
2009-09-28 11:15:00,95.17,95.18,95.1,95.18,300.0,79.6363,79.6447,79.5777,79.6447,300.0
2009-09-28 11:20:00,95.17,95.21,95.12,95.16,4900.0,79.6363,79.6698,79.5945,79.6279,4900.0
2009-09-28 11:25:00,95.15,95.2,95.11,95.11,700.0,79.6196,79.6614,79.5861,79.5861,700.0
2009-09-28 11:30:00,95.14,95.3,95.14,95.2,4000.0,79.6112,79.7451,79.6112,79.6614,4000.0
2009-09-28 11:35:00,95.17,95.17,95.1,95.12,1300.0,79.6363,79.6363,79.5777,79.5945,1300.0
2009-09-28 11:40:00,95.12,95.18,95.06,95.06,800.0,79.5945,79.6447,79.5443,79.5443,800.0
2009-09-28 11:45:00,95.1,95.18,95.1,95.17,2000.0,79.5777,79.6447,79.5777,79.6363,2000.0
2009-09-28 11:50:00,95.18,95.24,95.08,95.24,1800.0,79.6447,79.6949,79.561,79.6949,1800.0
2009-09-28 11:55:00,95.2,95.2,95.14,95.16,2000.0,79.6614,79.6614,79.6112,79.6279,2000.0
2009-09-28 12:00:00,95.2,95.3,95.17,95.25,10600.0,79.6614,79.7451,79.6363,79.7032,10600.0
2009-09-28 12:05:00,95.24,95.31,95.21,95.31,1100.0,79.6949,79.7535,79.6698,79.7535,1100.0
2009-09-28 12:10:00,95.16,95.19,95.11,95.16,1900.0,79.6279,79.653,79.5861,79.6279,1900.0
2009-09-28 12:15:00,95.14,95.15,95.1,95.12,700.0,79.6112,79.6196,79.5777,79.5945,700.0
2009-09-28 12:20:00,95.14,95.18,95.05,95.15,1600.0,79.6112,79.6447,79.5359,79.6196,1600.0
2009-09-28 12:25:00,95.15,95.24,95.1,95.13,2800.0,79.6196,79.6949,79.5777,79.6028,2800.0
2009-09-28 12:30:00,95.13,95.13,95.12,95.12,600.0,79.6028,79.6028,79.5945,79.5945,600.0
2009-09-28 12:35:00,95.12,95.15,95.06,95.1,3200.0,79.5945,79.6196,79.5443,79.5777,3200.0
2009-09-28 12:40:00,95.05,95.26,95.05,95.26,3300.0,79.5359,79.7116,79.5359,79.7116,3300.0
2009-09-28 12:45:00,95.24,95.24,95.16,95.2,1200.0,79.6949,79.6949,79.6279,79.6614,1200.0
2009-09-28 12:50:00,95.2,95.2,95.17,95.17,1000.0,79.6614,79.6614,79.6363,79.6363,1000.0
2009-09-28 12:55:00,95.2,95.2,95.1,95.2,7600.0,79.6614,79.6614,79.5777,79.6614,7600.0
2009-09-28 13:00:00,95.2,95.33,95.19,95.27,4600.0,79.6614,79.7702,79.653,79.72,4600.0
2009-09-28 13:05:00,95.35,95.35,95.21,95.21,2100.0,79.7869,79.7869,79.6698,79.6698,2100.0
2009-09-28 13:10:00,95.26,95.32,95.21,95.22,1000.0,79.7116,79.7618,79.6698,79.6781,1000.0
2009-09-28 13:15:00,95.22,95.25,95.1,95.19,1700.0,79.6781,79.7032,79.5777,79.653,1700.0
2009-09-28 13:20:00,95.15,95.23,95.1,95.23,7200.0,79.6196,79.6865,79.5777,79.6865,7200.0
2009-09-28 13:25:00,95.25,95.35,95.23,95.33,1600.0,79.7032,79.7869,79.6865,79.7702,1600.0
2009-09-28 13:30:00,95.31,95.41,95.25,95.25,2100.0,79.7535,79.8371,79.7032,79.7032,2100.0
2009-09-28 13:35:00,95.3,95.3,95.17,95.21,3500.0,79.7451,79.7451,79.6363,79.6698,3500.0
2009-09-28 13:40:00,95.25,95.39,95.25,95.27,3000.0,79.7032,79.8204,79.7032,79.72,3000.0
2009-09-28 13:45:00,95.26,95.26,95.18,95.18,3100.0,79.7116,79.7116,79.6447,79.6447,3100.0
2009-09-28 13:50:00,95.18,95.26,95.13,95.2,8100.0,79.6447,79.7116,79.6028,79.6614,8100.0
2009-09-28 13:55:00,95.2,95.23,95.17,95.23,6300.0,79.6614,79.6865,79.6363,79.6865,6300.0
2009-09-28 14:00:00,95.2,95.27,95.19,95.27,1300.0,79.6614,79.72,79.653,79.72,1300.0
2009-09-28 14:05:00,95.21,95.21,95.05,95.13,13600.0,79.6698,79.6698,79.5359,79.6028,13600.0
2009-09-28 14:10:00,95.1,95.19,95.08,95.19,2700.0,79.5777,79.653,79.561,79.653,2700.0
2009-09-28 14:15:00,95.16,95.31,95.16,95.24,1600.0,79.6279,79.7535,79.6279,79.6949,1600.0
2009-09-28 14:20:00,95.27,95.31,95.21,95.27,1400.0,79.72,79.7535,79.6698,79.72,1400.0
2009-09-28 14:25:00,95.27,95.29,95.16,95.16,6000.0,79.72,79.7367,79.6279,79.6279,6000.0
2009-09-28 14:30:00,95.22,95.28,95.16,95.21,5400.0,79.6781,79.7283,79.6279,79.6698,5400.0
2009-09-28 14:35:00,95.19,95.26,95.14,95.23,7600.0,79.653,79.7116,79.6112,79.6865,7600.0
2009-09-28 14:40:00,95.27,95.48,95.22,95.33,6200.0,79.72,79.8957,79.6781,79.7702,6200.0
2009-09-28 14:45:00,95.33,95.42,95.22,95.24,4000.0,79.7702,79.8455,79.6781,79.6949,4000.0
2009-09-28 14:50:00,95.25,95.25,95.18,95.2,3000.0,79.7032,79.7032,79.6447,79.6614,3000.0
2009-09-28 14:55:00,95.15,95.26,95.14,95.16,7000.0,79.6196,79.7116,79.6112,79.6279,7000.0
2009-09-28 15:00:00,95.16,95.16,95.11,95.12,1100.0,79.6279,79.6279,79.5861,79.5945,1100.0
2009-09-28 15:05:00,95.14,95.27,95.14,95.27,3300.0,79.6112,79.72,79.6112,79.72,3300.0
2009-09-28 15:10:00,95.29,95.29,95.24,95.24,1400.0,79.7367,79.7367,79.6949,79.6949,1400.0
2009-09-28 15:15:00,95.2,95.29,95.19,95.26,1600.0,79.6614,79.7367,79.653,79.7116,1600.0
2009-09-28 15:20:00,95.31,95.34,95.26,95.27,6300.0,79.7535,79.7786,79.7116,79.72,6300.0
2009-09-28 15:25:00,95.24,95.26,95.2,95.2,1200.0,79.6949,79.7116,79.6614,79.6614,1200.0
2009-09-28 15:30:00,95.2,95.32,95.05,95.27,10700.0,79.6614,79.7618,79.5359,79.72,10700.0
2009-09-28 15:35:00,95.29,95.31,95.22,95.22,26700.0,79.7367,79.7535,79.6781,79.6781,26700.0
2009-09-28 15:40:00,95.24,95.24,95.0,95.04,5700.0,79.6949,79.6949,79.494,79.5275,5700.0
2009-09-28 15:45:00,95.07,95.07,94.85,94.85,5200.0,79.5526,79.5526,79.3685,79.3685,5200.0
2009-09-28 15:50:00,94.86,95.09,94.83,95.07,5100.0,79.3769,79.5694,79.3518,79.5526,5100.0
2009-09-28 15:55:00,95.09,95.14,94.9,95.07,10300.0,79.5694,79.6112,79.4104,79.5526,10300.0
2009-09-29 09:30:00,95.33,95.42,94.89,94.89,2100.0,79.7702,79.8455,79.402,79.402,2100.0
2009-09-29 09:35:00,95.32,95.97,95.3,95.74,1200.0,79.7618,80.3057,79.7451,80.1133,1200.0
2009-09-29 09:40:00,95.97,96.38,95.79,95.79,10500.0,80.3057,80.6488,80.1551,80.1551,10500.0
2009-09-29 09:45:00,95.92,96.0,95.56,95.56,2600.0,80.2639,80.3308,79.9626,79.9626,2600.0
2009-09-29 09:50:00,95.58,95.93,95.46,95.46,4900.0,79.9794,80.2723,79.879,79.879,4900.0
2009-09-29 09:55:00,95.59,96.35,95.51,96.1,6300.0,79.9877,80.6237,79.9208,80.4145,6300.0
2009-09-29 10:00:00,95.93,95.93,94.5,94.93,14200.0,80.2723,80.2723,79.0757,79.4355,14200.0
2009-09-29 10:05:00,94.79,94.92,94.77,94.91,700.0,79.3183,79.4271,79.3016,79.4187,700.0
2009-09-29 10:10:00,95.13,95.58,95.13,95.5,1300.0,79.6028,79.9794,79.6028,79.9124,1300.0
2009-09-29 10:15:00,95.41,95.41,94.83,94.83,1900.0,79.8371,79.8371,79.3518,79.3518,1900.0
2009-09-29 10:20:00,95.01,95.01,94.82,94.82,1100.0,79.5024,79.5024,79.3434,79.3434,1100.0
2009-09-29 10:25:00,94.87,95.17,94.86,95.03,3700.0,79.3853,79.6363,79.3769,79.5192,3700.0
2009-09-29 10:30:00,95.17,95.17,94.94,94.99,2000.0,79.6363,79.6363,79.4438,79.4857,2000.0
2009-09-29 10:35:00,94.93,95.21,94.93,95.08,1000.0,79.4355,79.6698,79.4355,79.561,1000.0
2009-09-29 10:40:00,95.19,95.19,94.92,94.94,1200.0,79.653,79.653,79.4271,79.4438,1200.0
2009-09-29 10:45:00,94.92,95.02,94.91,94.98,2000.0,79.4271,79.5108,79.4187,79.4773,2000.0
2009-09-29 10:50:00,94.97,94.97,94.66,94.69,4400.0,79.4689,79.4689,79.2095,79.2346,4400.0
2009-09-29 10:55:00,94.79,94.92,94.2,94.24,7900.0,79.3183,79.4271,78.8246,78.8581,7900.0
2009-09-29 11:00:00,94.24,94.33,94.02,94.33,2600.0,78.8581,78.9334,78.674,78.9334,2600.0
2009-09-29 11:05:00,94.44,94.6,94.43,94.46,1200.0,79.0255,79.1593,79.0171,79.0422,1200.0
2009-09-29 11:10:00,94.67,94.67,94.56,94.56,200.0,79.2179,79.2179,79.1259,79.1259,200.0
2009-09-29 11:15:00,94.61,94.76,94.6,94.76,400.0,79.1677,79.2932,79.1593,79.2932,400.0
2009-09-29 11:20:00,94.71,94.71,94.37,94.61,1700.0,79.2514,79.2514,78.9669,79.1677,1700.0
2009-09-29 11:25:00,94.65,95.06,94.62,95.04,4500.0,79.2012,79.5443,79.1761,79.5275,4500.0
2009-09-29 11:30:00,95.08,95.21,95.02,95.11,5900.0,79.561,79.6698,79.5108,79.5861,5900.0
2009-09-29 11:35:00,95.14,95.21,95.04,95.04,4200.0,79.6112,79.6698,79.5275,79.5275,4200.0
2009-09-29 11:40:00,95.09,95.26,94.98,95.1,9400.0,79.5694,79.7116,79.4773,79.5777,9400.0
2009-09-29 11:45:00,95.15,95.17,94.79,95.01,5100.0,79.6196,79.6363,79.3183,79.5024,5100.0
2009-09-29 11:50:00,95.02,95.02,94.88,94.98,700.0,79.5108,79.5108,79.3936,79.4773,700.0
2009-09-29 11:55:00,95.19,95.21,95.0,95.0,1200.0,79.653,79.6698,79.494,79.494,1200.0
2009-09-29 12:00:00,95.07,95.1,94.92,94.92,2000.0,79.5526,79.5777,79.4271,79.4271,2000.0
2009-09-29 12:05:00,94.89,95.11,94.89,95.07,1700.0,79.402,79.5861,79.402,79.5526,1700.0
2009-09-29 12:10:00,95.13,95.42,95.04,95.34,4100.0,79.6028,79.8455,79.5275,79.7786,4100.0
2009-09-29 12:15:00,95.49,95.49,95.44,95.44,600.0,79.9041,79.9041,79.8622,79.8622,600.0
2009-09-29 12:20:00,95.43,95.43,95.14,95.14,2000.0,79.8539,79.8539,79.6112,79.6112,2000.0
2009-09-29 12:25:00,95.29,95.33,95.29,95.3,600.0,79.7367,79.7702,79.7367,79.7451,600.0
2009-09-29 12:30:00,95.31,95.57,95.31,95.43,1800.0,79.7535,79.971,79.7535,79.8539,1800.0
2009-09-29 12:35:00,95.46,95.46,95.42,95.45,800.0,79.879,79.879,79.8455,79.8706,800.0
2009-09-29 12:40:00,95.44,95.47,95.31,95.31,58600.0,79.8622,79.8873,79.7535,79.7535,58600.0
2009-09-29 12:45:00,95.33,95.37,95.25,95.3,5600.0,79.7702,79.8037,79.7032,79.7451,5600.0
2009-09-29 12:50:00,95.29,95.62,95.29,95.62,900.0,79.7367,80.0129,79.7367,80.0129,900.0
2009-09-29 12:55:00,95.56,95.63,95.56,95.63,1000.0,79.9626,80.0212,79.9626,80.0212,1000.0
2009-09-29 13:00:00,95.69,95.84,95.66,95.74,3000.0,80.0714,80.1969,80.0463,80.1133,3000.0
2009-09-29 13:05:00,95.79,95.8,95.64,95.65,6400.0,80.1551,80.1635,80.0296,80.038,6400.0
2009-09-29 13:10:00,95.65,95.86,95.65,95.78,1100.0,80.038,80.2137,80.038,80.1467,1100.0
2009-09-29 13:15:00,95.78,95.78,95.58,95.58,700.0,80.1467,80.1467,79.9794,79.9794,700.0
2009-09-29 13:20:00,95.58,95.66,95.56,95.63,800.0,79.9794,80.0463,79.9626,80.0212,800.0
2009-09-29 13:25:00,95.7,95.71,95.67,95.69,700.0,80.0798,80.0882,80.0547,80.0714,700.0
2009-09-29 13:30:00,95.69,95.69,95.57,95.61,2300.0,80.0714,80.0714,79.971,80.0045,2300.0
2009-09-29 13:35:00,95.6,95.73,95.57,95.61,3500.0,79.9961,80.1049,79.971,80.0045,3500.0
2009-09-29 13:40:00,95.61,95.68,95.54,95.67,4100.0,80.0045,80.0631,79.9459,80.0547,4100.0
2009-09-29 13:45:00,95.61,95.61,95.55,95.57,1000.0,80.0045,80.0045,79.9543,79.971,1000.0
2009-09-29 13:50:00,95.59,95.62,95.48,95.48,4100.0,79.9877,80.0129,79.8957,79.8957,4100.0
2009-09-29 13:55:00,95.54,95.73,95.5,95.65,2100.0,79.9459,80.1049,79.9124,80.038,2100.0
2009-09-29 14:00:00,95.66,95.66,95.55,95.57,900.0,80.0463,80.0463,79.9543,79.971,900.0
2009-09-29 14:05:00,95.45,95.45,95.28,95.28,1000.0,79.8706,79.8706,79.7283,79.7283,1000.0
2009-09-29 14:10:00,95.28,95.28,95.15,95.22,5600.0,79.7283,79.7283,79.6196,79.6781,5600.0
2009-09-29 14:15:00,95.21,95.21,94.95,94.95,13700.0,79.6698,79.6698,79.4522,79.4522,13700.0
2009-09-29 14:20:00,94.95,94.95,94.85,94.88,2000.0,79.4522,79.4522,79.3685,79.3936,2000.0
2009-09-29 14:25:00,94.91,94.91,94.84,94.86,1700.0,79.4187,79.4187,79.3602,79.3769,1700.0
2009-09-29 14:30:00,94.87,94.91,94.6,94.63,4800.0,79.3853,79.4187,79.1593,79.1844,4800.0
2009-09-29 14:35:00,94.63,94.74,94.58,94.64,3800.0,79.1844,79.2765,79.1426,79.1928,3800.0
2009-09-29 14:40:00,94.68,94.72,94.63,94.63,2700.0,79.2263,79.2598,79.1844,79.1844,2700.0
2009-09-29 14:45:00,94.63,94.68,94.59,94.65,2800.0,79.1844,79.2263,79.151,79.2012,2800.0
2009-09-29 14:50:00,94.64,94.71,94.59,94.65,9600.0,79.1928,79.2514,79.151,79.2012,9600.0
2009-09-29 14:55:00,94.68,94.73,94.54,94.58,6300.0,79.2263,79.2681,79.1091,79.1426,6300.0
2009-09-29 15:00:00,94.64,94.64,94.45,94.54,4100.0,79.1928,79.1928,79.0338,79.1091,4100.0
2009-09-29 15:05:00,94.49,94.64,94.48,94.64,4800.0,79.0673,79.1928,79.0589,79.1928,4800.0
2009-09-29 15:10:00,94.64,94.71,94.58,94.68,4600.0,79.1928,79.2514,79.1426,79.2263,4600.0
2009-09-29 15:15:00,94.67,94.78,94.65,94.69,2000.0,79.2179,79.31,79.2012,79.2346,2000.0
2009-09-29 15:20:00,94.7,94.79,94.6,94.71,3800.0,79.243,79.3183,79.1593,79.2514,3800.0
2009-09-29 15:25:00,94.76,94.8,94.55,94.55,4000.0,79.2932,79.3267,79.1175,79.1175,4000.0
2009-09-29 15:30:00,94.55,94.55,94.37,94.42,6400.0,79.1175,79.1175,78.9669,79.0087,6400.0
2009-09-29 15:35:00,94.49,94.57,94.35,94.47,9800.0,79.0673,79.1342,78.9501,79.0506,9800.0
2009-09-29 15:40:00,94.44,94.48,94.35,94.39,7400.0,79.0255,79.0589,78.9501,78.9836,7400.0
2009-09-29 15:45:00,94.32,94.46,94.22,94.23,6300.0,78.925,79.0422,78.8414,78.8497,6300.0
2009-09-29 15:50:00,94.2,94.24,94.03,94.05,14900.0,78.8246,78.8581,78.6824,78.6991,14900.0
2009-09-29 15:55:00,94.06,94.33,94.02,94.2,14300.0,78.7075,78.9334,78.674,78.8246,14300.0
2009-09-30 09:30:00,93.7,93.7,92.34,92.5,17900.0,78.4062,78.4062,77.2682,77.4021,17900.0
2009-09-30 09:35:00,92.41,92.8,92.15,92.41,17100.0,77.3268,77.6531,77.1092,77.3268,17100.0
2009-09-30 09:40:00,92.41,92.41,91.53,91.77,16100.0,77.3268,77.3268,76.5904,76.7913,16100.0
2009-09-30 09:45:00,91.5,91.53,90.88,90.88,10800.0,76.5653,76.5904,76.0465,76.0465,10800.0
2009-09-30 09:50:00,90.85,91.21,90.5,91.09,9000.0,76.0214,76.3227,75.7285,76.2222,9000.0
2009-09-30 09:55:00,91.09,91.21,90.76,91.08,16000.0,76.2222,76.3227,75.9461,76.2139,16000.0
2009-09-30 10:00:00,91.08,91.45,90.92,91.09,7200.0,76.2139,76.5235,76.08,76.2222,7200.0
2009-09-30 10:05:00,91.03,91.03,90.52,90.6,3400.0,76.172,76.172,75.7453,75.8122,3400.0
2009-09-30 10:10:00,90.58,90.69,90.49,90.59,6300.0,75.7955,75.8875,75.7202,75.8039,6300.0
2009-09-30 10:15:00,90.58,90.68,90.36,90.66,3500.0,75.7955,75.8792,75.6114,75.8624,3500.0
2009-09-30 10:20:00,90.66,90.83,90.55,90.65,5800.0,75.8624,76.0047,75.7704,75.8541,5800.0
2009-09-30 10:25:00,90.65,91.21,90.65,91.02,9500.0,75.8541,76.3227,75.8541,76.1637,9500.0
2009-09-30 10:30:00,91.12,91.18,90.76,90.92,9100.0,76.2473,76.2976,75.9461,76.08,9100.0
2009-09-30 10:35:00,91.03,91.32,90.99,91.32,9400.0,76.172,76.4147,76.1386,76.4147,9400.0
2009-09-30 10:40:00,91.34,91.34,91.16,91.16,2700.0,76.4314,76.4314,76.2808,76.2808,2700.0
2009-09-30 10:45:00,91.15,91.2,91.06,91.14,5900.0,76.2724,76.3143,76.1971,76.2641,5900.0
2009-09-30 10:50:00,91.19,91.34,91.19,91.25,4200.0,76.3059,76.4314,76.3059,76.3561,4200.0
2009-09-30 10:55:00,91.25,91.32,91.2,91.31,2000.0,76.3561,76.4147,76.3143,76.4063,2000.0
2009-09-30 11:00:00,91.31,91.85,91.29,91.75,10600.0,76.4063,76.8582,76.3896,76.7745,10600.0
2009-09-30 11:05:00,91.76,91.96,91.76,91.92,3800.0,76.7829,76.9502,76.7829,76.9168,3800.0
2009-09-30 11:10:00,91.81,91.91,91.73,91.84,5700.0,76.8247,76.9084,76.7578,76.8498,5700.0
2009-09-30 11:15:00,91.72,91.77,91.56,91.72,7000.0,76.7494,76.7913,76.6155,76.7494,7000.0
2009-09-30 11:20:00,91.69,91.71,91.53,91.66,1300.0,76.7243,76.741,76.5904,76.6992,1300.0
2009-09-30 11:25:00,91.73,91.89,91.7,91.71,2700.0,76.7578,76.8917,76.7327,76.741,2700.0
2009-09-30 11:30:00,91.7,91.95,91.68,91.94,2600.0,76.7327,76.9419,76.7159,76.9335,2600.0
2009-09-30 11:35:00,91.94,91.94,91.81,91.81,1300.0,76.9335,76.9335,76.8247,76.8247,1300.0
2009-09-30 11:40:00,91.73,91.78,91.45,91.45,4100.0,76.7578,76.7996,76.5235,76.5235,4100.0
2009-09-30 11:45:00,91.45,91.52,91.41,91.41,3500.0,76.5235,76.5821,76.49,76.49,3500.0
2009-09-30 11:50:00,91.55,91.61,91.55,91.6,1300.0,76.6072,76.6574,76.6072,76.649,1300.0
2009-09-30 11:55:00,91.63,92.1,91.63,92.1,2000.0,76.6741,77.0674,76.6741,77.0674,2000.0
2009-09-30 12:00:00,91.95,91.95,91.85,91.9,1900.0,76.9419,76.9419,76.8582,76.9,1900.0
2009-09-30 12:05:00,91.96,92.13,91.89,92.01,7900.0,76.9502,77.0925,76.8917,76.9921,7900.0
2009-09-30 12:10:00,92.08,92.18,92.0,92.09,1400.0,77.0507,77.1343,76.9837,77.059,1400.0
2009-09-30 12:15:00,92.15,92.41,92.15,92.33,1400.0,77.1092,77.3268,77.1092,77.2598,1400.0
2009-09-30 12:20:00,92.3,92.31,92.27,92.27,400.0,77.2347,77.2431,77.2096,77.2096,400.0
2009-09-30 12:25:00,92.22,92.32,92.06,92.1,4600.0,77.1678,77.2515,77.0339,77.0674,4600.0
2009-09-30 12:30:00,92.15,92.26,92.1,92.2,3600.0,77.1092,77.2013,77.0674,77.1511,3600.0
2009-09-30 12:35:00,92.21,92.22,92.17,92.17,600.0,77.1594,77.1678,77.126,77.126,600.0
2009-09-30 12:40:00,92.16,92.34,92.05,92.12,4000.0,77.1176,77.2682,77.0256,77.0841,4000.0
2009-09-30 12:45:00,92.22,92.5,92.22,92.43,3300.0,77.1678,77.4021,77.1678,77.3435,3300.0
2009-09-30 12:50:00,92.42,92.79,92.42,92.63,2500.0,77.3352,77.6448,77.3352,77.5109,2500.0
2009-09-30 12:55:00,92.68,92.89,92.67,92.73,3800.0,77.5527,77.7284,77.5444,77.5946,3800.0
2009-09-30 13:00:00,92.72,93.25,92.72,93.21,4900.0,77.5862,78.0297,77.5862,77.9962,4900.0
2009-09-30 13:05:00,93.22,93.38,92.91,93.0,4400.0,78.0046,78.1385,77.7452,77.8205,4400.0
2009-09-30 13:10:00,93.0,93.06,92.9,93.02,6100.0,77.8205,77.8707,77.7368,77.8372,6100.0
2009-09-30 13:15:00,93.02,93.07,92.8,92.8,1100.0,77.8372,77.8791,77.6531,77.6531,1100.0
2009-09-30 13:20:00,92.8,92.96,92.75,92.96,4700.0,77.6531,77.787,77.6113,77.787,4700.0
2009-09-30 13:25:00,92.88,92.97,92.88,92.97,900.0,77.7201,77.7954,77.7201,77.7954,900.0
2009-09-30 13:30:00,92.97,92.98,92.62,92.62,5600.0,77.7954,77.8038,77.5025,77.5025,5600.0
2009-09-30 13:35:00,92.62,92.76,92.43,92.43,2400.0,77.5025,77.6197,77.3435,77.3435,2400.0
2009-09-30 13:40:00,92.42,92.49,92.17,92.32,2800.0,77.3352,77.3937,77.126,77.2515,2800.0
2009-09-30 13:45:00,92.27,92.37,92.27,92.3,800.0,77.2096,77.2933,77.2096,77.2347,800.0
2009-09-30 13:50:00,92.29,92.59,92.29,92.59,1400.0,77.2264,77.4774,77.2264,77.4774,1400.0
2009-09-30 13:55:00,92.46,92.46,92.3,92.34,800.0,77.3686,77.3686,77.2347,77.2682,800.0
2009-09-30 14:00:00,92.4,92.4,92.24,92.36,2600.0,77.3184,77.3184,77.1845,77.285,2600.0
2009-09-30 14:05:00,92.35,92.37,92.35,92.37,1100.0,77.2766,77.2933,77.2766,77.2933,1100.0
2009-09-30 14:10:00,92.39,92.44,92.39,92.44,1500.0,77.3101,77.3519,77.3101,77.3519,1500.0
2009-09-30 14:15:00,92.41,92.62,92.41,92.62,2000.0,77.3268,77.5025,77.3268,77.5025,2000.0
2009-09-30 14:20:00,92.61,92.73,92.43,92.43,1700.0,77.4941,77.5946,77.3435,77.3435,1700.0
2009-09-30 14:25:00,92.49,92.49,92.49,92.49,100.0,77.3937,77.3937,77.3937,77.3937,100.0
2009-09-30 14:30:00,92.49,92.49,92.22,92.48,2600.0,77.3937,77.3937,77.1678,77.3854,2600.0
2009-09-30 14:35:00,92.45,92.52,92.45,92.52,600.0,77.3603,77.4188,77.3603,77.4188,600.0
2009-09-30 14:40:00,92.49,92.64,92.49,92.5,2300.0,77.3937,77.5192,77.3937,77.4021,2300.0
2009-09-30 14:45:00,92.55,92.55,92.11,92.24,6400.0,77.4439,77.4439,77.0758,77.1845,6400.0
2009-09-30 14:50:00,92.24,92.36,92.03,92.03,3300.0,77.1845,77.285,77.0088,77.0088,3300.0
2009-09-30 14:55:00,92.12,92.12,91.74,91.74,6000.0,77.0841,77.0841,76.7661,76.7661,6000.0
2009-09-30 15:00:00,91.72,91.75,91.49,91.66,9400.0,76.7494,76.7745,76.557,76.6992,9400.0
2009-09-30 15:05:00,91.59,91.62,91.3,91.47,6200.0,76.6406,76.6657,76.398,76.5402,6200.0
2009-09-30 15:10:00,91.43,91.43,91.18,91.33,3600.0,76.5067,76.5067,76.2976,76.4231,3600.0
2009-09-30 15:15:00,91.26,91.49,91.25,91.49,4700.0,76.3645,76.557,76.3561,76.557,4700.0
2009-09-30 15:20:00,91.49,91.54,91.25,91.31,2600.0,76.557,76.5988,76.3561,76.4063,2600.0
2009-09-30 15:25:00,91.35,91.7,91.29,91.35,5000.0,76.4398,76.7327,76.3896,76.4398,5000.0
2009-09-30 15:30:00,91.42,91.99,91.41,91.95,10600.0,76.4984,76.9753,76.49,76.9419,10600.0
2009-09-30 15:35:00,91.85,91.88,91.48,91.74,7000.0,76.8582,76.8833,76.5486,76.7661,7000.0
2009-09-30 15:40:00,91.73,91.93,91.57,91.75,11300.0,76.7578,76.9251,76.6239,76.7745,11300.0
2009-09-30 15:45:00,91.75,92.1,91.54,92.1,11900.0,76.7745,77.0674,76.5988,77.0674,11900.0
2009-09-30 15:50:00,92.1,92.32,92.01,92.07,19200.0,77.0674,77.2515,76.9921,77.0423,19200.0
2009-09-30 15:55:00,92.11,92.23,91.93,92.05,25200.0,77.0758,77.1762,76.9251,77.0256,25200.0
2009-10-01 09:30:00,94.0,94.0,92.6,92.67,25200.0,78.6573,78.6573,77.4858,77.5444,25200.0
2009-10-01 09:35:00,92.37,92.37,91.77,92.21,7000.0,77.2933,77.2933,76.7913,77.1594,7000.0
2009-10-01 09:40:00,92.15,92.32,91.96,92.05,6000.0,77.1092,77.2515,76.9502,77.0256,6000.0
2009-10-01 09:45:00,91.95,92.15,91.8,92.14,11000.0,76.9419,77.1092,76.8164,77.1009,11000.0
2009-10-01 09:50:00,92.15,92.2,91.51,91.99,18200.0,77.1092,77.1511,76.5737,76.9753,18200.0
2009-10-01 09:55:00,91.99,92.09,91.98,92.0,5000.0,76.9753,77.059,76.967,76.9837,5000.0
2009-10-01 10:00:00,92.06,92.2,91.55,91.72,9500.0,77.0339,77.1511,76.6072,76.7494,9500.0
2009-10-01 10:05:00,91.68,91.73,91.1,91.26,7800.0,76.7159,76.7578,76.2306,76.3645,7800.0
2009-10-01 10:10:00,91.24,91.49,91.19,91.49,3100.0,76.3478,76.557,76.3059,76.557,3100.0
2009-10-01 10:15:00,91.43,91.75,91.25,91.7,3900.0,76.5067,76.7745,76.3561,76.7327,3900.0
2009-10-01 10:20:00,91.83,91.88,91.74,91.78,3500.0,76.8415,76.8833,76.7661,76.7996,3500.0
2009-10-01 10:25:00,91.87,92.11,91.79,92.05,6100.0,76.8749,77.0758,76.808,77.0256,6100.0
2009-10-01 10:30:00,91.97,91.97,91.74,91.77,3000.0,76.9586,76.9586,76.7661,76.7913,3000.0
2009-10-01 10:35:00,91.81,92.2,91.78,92.0,3800.0,76.8247,77.1511,76.7996,76.9837,3800.0
2009-10-01 10:40:00,91.95,92.0,91.84,91.84,1900.0,76.9419,76.9837,76.8498,76.8498,1900.0
2009-10-01 10:45:00,91.8,91.8,91.27,91.51,2600.0,76.8164,76.8164,76.3729,76.5737,2600.0
2009-10-01 10:50:00,91.52,91.72,91.49,91.67,3100.0,76.5821,76.7494,76.557,76.7076,3100.0
2009-10-01 10:55:00,91.74,91.94,91.7,91.77,3000.0,76.7661,76.9335,76.7327,76.7913,3000.0
2009-10-01 11:00:00,91.79,91.79,91.37,91.52,4700.0,76.808,76.808,76.4565,76.5821,4700.0
2009-10-01 11:05:00,91.51,91.63,91.0,91.0,6100.0,76.5737,76.6741,76.1469,76.1469,6100.0
2009-10-01 11:10:00,91.0,91.07,90.92,90.93,2400.0,76.1469,76.2055,76.08,76.0884,2400.0
2009-10-01 11:15:00,90.96,90.96,90.8,90.86,3800.0,76.1135,76.1135,75.9796,76.0298,3800.0
2009-10-01 11:20:00,90.91,90.92,90.78,90.78,3100.0,76.0716,76.08,75.9628,75.9628,3100.0
2009-10-01 11:25:00,90.91,91.0,90.6,90.6,6400.0,76.0716,76.1469,75.8122,75.8122,6400.0
2009-10-01 11:30:00,90.7,90.7,90.46,90.58,5200.0,75.8959,75.8959,75.6951,75.7955,5200.0
2009-10-01 11:35:00,90.52,90.58,90.46,90.56,1500.0,75.7453,75.7955,75.6951,75.7787,1500.0
2009-10-01 11:40:00,90.54,90.75,90.51,90.7,4700.0,75.762,75.9377,75.7369,75.8959,4700.0
2009-10-01 11:45:00,90.71,90.71,90.44,90.5,2400.0,75.9043,75.9043,75.6783,75.7285,2400.0
2009-10-01 11:50:00,90.59,90.59,90.49,90.56,1500.0,75.8039,75.8039,75.7202,75.7787,1500.0
2009-10-01 11:55:00,90.56,90.61,90.42,90.54,3100.0,75.7787,75.8206,75.6616,75.762,3100.0
2009-10-01 12:00:00,90.73,90.73,90.38,90.39,4300.0,75.921,75.921,75.6281,75.6365,4300.0
2009-10-01 12:05:00,90.35,90.49,90.26,90.36,8200.0,75.603,75.7202,75.5277,75.6114,8200.0
2009-10-01 12:10:00,90.35,90.5,90.33,90.47,9400.0,75.603,75.7285,75.5863,75.7034,9400.0
2009-10-01 12:15:00,90.43,90.48,90.43,90.43,1000.0,75.67,75.7118,75.67,75.67,1000.0
2009-10-01 12:20:00,90.49,90.6,90.49,90.6,1500.0,75.7202,75.8122,75.7202,75.8122,1500.0
2009-10-01 12:25:00,90.52,90.53,90.45,90.51,9500.0,75.7453,75.7536,75.6867,75.7369,9500.0
2009-10-01 12:30:00,90.54,90.62,90.51,90.61,2000.0,75.762,75.829,75.7369,75.8206,2000.0
2009-10-01 12:35:00,90.62,90.71,90.52,90.7,45100.0,75.829,75.9043,75.7453,75.8959,45100.0
2009-10-01 12:40:00,90.7,90.86,90.7,90.8,22900.0,75.8959,76.0298,75.8959,75.9796,22900.0
2009-10-01 12:45:00,90.8,90.84,90.74,90.82,3500.0,75.9796,76.013,75.9294,75.9963,3500.0
2009-10-01 12:50:00,90.75,90.9,90.75,90.9,3900.0,75.9377,76.0633,75.9377,76.0633,3900.0
2009-10-01 12:55:00,90.87,90.94,90.82,90.89,800.0,76.0382,76.0967,75.9963,76.0549,800.0
2009-10-01 13:00:00,90.91,90.94,90.79,90.81,7200.0,76.0716,76.0967,75.9712,75.9879,7200.0
2009-10-01 13:05:00,90.82,91.11,90.82,90.92,9100.0,75.9963,76.239,75.9963,76.08,9100.0
2009-10-01 13:10:00,90.91,90.95,90.78,90.9,6100.0,76.0716,76.1051,75.9628,76.0633,6100.0
2009-10-01 13:15:00,90.87,90.9,90.82,90.82,4500.0,76.0382,76.0633,75.9963,75.9963,4500.0
2009-10-01 13:20:00,90.78,90.99,90.75,90.91,12700.0,75.9628,76.1386,75.9377,76.0716,12700.0
2009-10-01 13:25:00,90.96,91.08,90.9,91.01,2600.0,76.1135,76.2139,76.0633,76.1553,2600.0
2009-10-01 13:30:00,91.04,91.14,91.0,91.02,4200.0,76.1804,76.2641,76.1469,76.1637,4200.0
2009-10-01 13:35:00,91.1,91.19,91.09,91.14,3000.0,76.2306,76.3059,76.2222,76.2641,3000.0
2009-10-01 13:40:00,91.14,91.33,91.12,91.33,3200.0,76.2641,76.4231,76.2473,76.4231,3200.0
2009-10-01 13:45:00,91.34,91.34,91.23,91.26,2400.0,76.4314,76.4314,76.3394,76.3645,2400.0
2009-10-01 13:50:00,91.39,91.39,91.2,91.25,1600.0,76.4733,76.4733,76.3143,76.3561,1600.0
2009-10-01 13:55:00,91.3,91.38,91.07,91.23,6000.0,76.398,76.4649,76.2055,76.3394,6000.0
2009-10-01 14:00:00,91.22,91.24,91.17,91.18,4400.0,76.331,76.3478,76.2892,76.2976,4400.0
2009-10-01 14:05:00,91.23,91.5,91.16,91.5,5500.0,76.3394,76.5653,76.2808,76.5653,5500.0
2009-10-01 14:10:00,91.46,91.5,91.43,91.43,1400.0,76.5319,76.5653,76.5067,76.5067,1400.0
2009-10-01 14:15:00,91.44,91.44,91.29,91.37,3100.0,76.5151,76.5151,76.3896,76.4565,3100.0
2009-10-01 14:20:00,91.35,91.37,91.28,91.29,2100.0,76.4398,76.4565,76.3812,76.3896,2100.0
2009-10-01 14:25:00,91.3,91.6,91.29,91.58,9000.0,76.398,76.649,76.3896,76.6323,9000.0
2009-10-01 14:30:00,91.58,91.61,91.29,91.32,5500.0,76.6323,76.6574,76.3896,76.4147,5500.0
2009-10-01 14:35:00,91.41,91.48,91.37,91.41,3900.0,76.49,76.5486,76.4565,76.49,3900.0
2009-10-01 14:40:00,91.44,91.52,91.28,91.36,12200.0,76.5151,76.5821,76.3812,76.4482,12200.0
2009-10-01 14:45:00,91.39,91.52,91.36,91.5,10200.0,76.4733,76.5821,76.4482,76.5653,10200.0
2009-10-01 14:50:00,91.52,91.61,91.51,91.52,6800.0,76.5821,76.6574,76.5737,76.5821,6800.0
2009-10-01 14:55:00,91.55,91.55,91.43,91.47,8200.0,76.6072,76.6072,76.5067,76.5402,8200.0
2009-10-01 15:00:00,91.49,91.49,91.15,91.25,11600.0,76.557,76.557,76.2724,76.3561,11600.0
2009-10-01 15:05:00,91.2,91.25,91.13,91.15,6700.0,76.3143,76.3561,76.2557,76.2724,6700.0
2009-10-01 15:10:00,91.18,91.58,91.18,91.52,18200.0,76.2976,76.6323,76.2976,76.5821,18200.0
2009-10-01 15:15:00,91.49,91.73,91.49,91.68,10400.0,76.557,76.7578,76.557,76.7159,10400.0
2009-10-01 15:20:00,91.65,91.7,91.46,91.61,17700.0,76.6908,76.7327,76.5319,76.6574,17700.0
2009-10-01 15:25:00,91.52,91.63,91.47,91.54,13600.0,76.5821,76.6741,76.5402,76.5988,13600.0
2009-10-01 15:30:00,91.53,91.78,91.48,91.71,19700.0,76.5904,76.7996,76.5486,76.741,19700.0
2009-10-01 15:35:00,91.65,91.83,91.48,91.75,20600.0,76.6908,76.8415,76.5486,76.7745,20600.0
2009-10-01 15:40:00,91.72,91.97,91.63,91.67,16900.0,76.7494,76.9586,76.6741,76.7076,16900.0
2009-10-01 15:45:00,91.67,91.67,91.45,91.55,13000.0,76.7076,76.7076,76.5235,76.6072,13000.0
2009-10-01 15:50:00,91.53,91.54,90.91,90.97,36400.0,76.5904,76.5988,76.0716,76.1218,36400.0
2009-10-01 15:55:00,90.92,91.09,90.75,90.84,41900.0,76.08,76.2222,75.9377,76.013,41900.0
2009-10-02 09:30:00,89.56,90.27,89.47,89.47,13400.0,74.942,75.5361,74.8667,74.8667,13400.0
2009-10-02 09:35:00,89.54,89.93,89.25,89.29,15900.0,74.9252,75.2516,74.6826,74.716,15900.0
2009-10-02 09:40:00,89.33,89.57,88.85,89.18,9800.0,74.7495,74.9503,74.3479,74.624,9800.0
2009-10-02 09:45:00,89.22,89.87,89.2,89.61,9200.0,74.6575,75.2014,74.6407,74.9838,9200.0
2009-10-02 09:50:00,89.63,90.31,89.63,89.98,16200.0,75.0005,75.5696,75.0005,75.2934,16200.0
2009-10-02 09:55:00,90.07,90.15,89.75,89.96,8600.0,75.3687,75.4357,75.101,75.2767,8600.0
2009-10-02 10:00:00,89.74,90.31,89.66,90.31,13900.0,75.0926,75.5696,75.0256,75.5696,13900.0
2009-10-02 10:05:00,90.33,90.34,89.73,89.73,7000.0,75.5863,75.5947,75.0842,75.0842,7000.0
2009-10-02 10:10:00,89.8,90.21,89.8,90.01,9700.0,75.1428,75.4859,75.1428,75.3185,9700.0
2009-10-02 10:15:00,90.0,90.2,89.84,89.84,8400.0,75.3102,75.4775,75.1763,75.1763,8400.0
2009-10-02 10:20:00,89.84,90.36,89.84,90.31,7500.0,75.1763,75.6114,75.1763,75.5696,7500.0
2009-10-02 10:25:00,90.33,90.8,90.33,90.41,5700.0,75.5863,75.9796,75.5863,75.6532,5700.0
2009-10-02 10:30:00,90.33,90.84,90.23,90.8,6300.0,75.5863,76.013,75.5026,75.9796,6300.0
2009-10-02 10:35:00,90.91,91.21,90.87,91.15,10800.0,76.0716,76.3227,76.0382,76.2724,10800.0
2009-10-02 10:40:00,91.14,91.14,90.89,91.08,6900.0,76.2641,76.2641,76.0549,76.2139,6900.0
2009-10-02 10:45:00,91.2,91.31,90.94,90.94,11200.0,76.3143,76.4063,76.0967,76.0967,11200.0
2009-10-02 10:50:00,90.97,91.14,90.89,90.93,13200.0,76.1218,76.2641,76.0549,76.0884,13200.0
2009-10-02 10:55:00,90.92,90.95,90.67,90.71,10700.0,76.08,76.1051,75.8708,75.9043,10700.0
2009-10-02 11:00:00,90.72,90.8,90.62,90.71,2600.0,75.9126,75.9796,75.829,75.9043,2600.0
2009-10-02 11:05:00,90.64,90.8,90.62,90.67,2500.0,75.8457,75.9796,75.829,75.8708,2500.0
2009-10-02 11:10:00,90.57,90.57,90.39,90.41,7700.0,75.7871,75.7871,75.6365,75.6532,7700.0
2009-10-02 11:15:00,90.37,90.45,90.34,90.34,4500.0,75.6198,75.6867,75.5947,75.5947,4500.0
2009-10-02 11:20:00,90.41,90.41,90.19,90.22,2300.0,75.6532,75.6532,75.4691,75.4942,2300.0
2009-10-02 11:25:00,90.21,90.34,90.14,90.22,2100.0,75.4859,75.5947,75.4273,75.4942,2100.0
2009-10-02 11:30:00,90.28,90.64,90.28,90.5,3900.0,75.5445,75.8457,75.5445,75.7285,3900.0
2009-10-02 11:35:00,90.36,90.43,90.28,90.3,2000.0,75.6114,75.67,75.5445,75.5612,2000.0
2009-10-02 11:40:00,90.19,90.26,90.13,90.26,1400.0,75.4691,75.5277,75.4189,75.5277,1400.0
2009-10-02 11:45:00,90.19,90.44,90.18,90.44,3500.0,75.4691,75.6783,75.4608,75.6783,3500.0
2009-10-02 11:50:00,90.47,90.67,90.47,90.56,1900.0,75.7034,75.8708,75.7034,75.7787,1900.0
2009-10-02 11:55:00,90.52,90.52,90.3,90.37,2500.0,75.7453,75.7453,75.5612,75.6198,2500.0
2009-10-02 12:00:00,90.39,90.67,90.39,90.55,2900.0,75.6365,75.8708,75.6365,75.7704,2900.0
2009-10-02 12:05:00,90.57,90.8,90.55,90.66,5600.0,75.7871,75.9796,75.7704,75.8624,5600.0
2009-10-02 12:10:00,90.64,90.71,90.3,90.3,2200.0,75.8457,75.9043,75.5612,75.5612,2200.0
2009-10-02 12:15:00,90.34,90.67,90.34,90.6,2300.0,75.5947,75.8708,75.5947,75.8122,2300.0
2009-10-02 12:20:00,90.53,90.6,90.51,90.51,2000.0,75.7536,75.8122,75.7369,75.7369,2000.0
2009-10-02 12:25:00,90.61,90.74,90.56,90.66,4900.0,75.8206,75.9294,75.7787,75.8624,4900.0
2009-10-02 12:30:00,90.66,90.88,90.65,90.65,3400.0,75.8624,76.0465,75.8541,75.8541,3400.0
2009-10-02 12:35:00,90.63,90.7,90.56,90.65,1500.0,75.8373,75.8959,75.7787,75.8541,1500.0
2009-10-02 12:40:00,90.65,90.8,90.32,90.35,6900.0,75.8541,75.9796,75.5779,75.603,6900.0
2009-10-02 12:45:00,90.35,90.5,90.3,90.4,3800.0,75.603,75.7285,75.5612,75.6449,3800.0
2009-10-02 12:50:00,90.47,90.5,90.31,90.49,3600.0,75.7034,75.7285,75.5696,75.7202,3600.0
2009-10-02 12:55:00,90.52,90.52,90.31,90.44,2300.0,75.7453,75.7453,75.5696,75.6783,2300.0
2009-10-02 13:00:00,90.55,90.63,90.44,90.59,2300.0,75.7704,75.8373,75.6783,75.8039,2300.0
2009-10-02 13:05:00,90.59,90.62,90.5,90.56,4000.0,75.8039,75.829,75.7285,75.7787,4000.0
2009-10-02 13:10:00,90.57,90.78,90.51,90.62,2900.0,75.7871,75.9628,75.7369,75.829,2900.0
2009-10-02 13:15:00,90.58,90.63,90.49,90.6,5700.0,75.7955,75.8373,75.7202,75.8122,5700.0
2009-10-02 13:20:00,90.59,90.66,90.53,90.63,3000.0,75.8039,75.8624,75.7536,75.8373,3000.0
2009-10-02 13:25:00,90.68,90.96,90.65,90.85,4300.0,75.8792,76.1135,75.8541,76.0214,4300.0
2009-10-02 13:30:00,90.85,91.1,90.85,90.91,4800.0,76.0214,76.2306,76.0214,76.0716,4800.0
2009-10-02 13:35:00,90.99,91.01,90.59,90.59,4200.0,76.1386,76.1553,75.8039,75.8039,4200.0
2009-10-02 13:40:00,90.52,90.69,90.44,90.69,3500.0,75.7453,75.8875,75.6783,75.8875,3500.0
2009-10-02 13:45:00,90.72,90.8,90.67,90.69,500.0,75.9126,75.9796,75.8708,75.8875,500.0
2009-10-02 13:50:00,90.72,90.75,90.65,90.68,1900.0,75.9126,75.9377,75.8541,75.8792,1900.0
2009-10-02 13:55:00,90.68,90.85,90.63,90.69,1000.0,75.8792,76.0214,75.8373,75.8875,1000.0
2009-10-02 14:00:00,90.64,90.65,90.4,90.56,3700.0,75.8457,75.8541,75.6449,75.7787,3700.0
2009-10-02 14:05:00,90.55,90.64,90.55,90.6,2500.0,75.7704,75.8457,75.7704,75.8122,2500.0
2009-10-02 14:10:00,90.63,90.64,90.48,90.48,2200.0,75.8373,75.8457,75.7118,75.7118,2200.0
2009-10-02 14:15:00,90.51,90.72,90.5,90.68,4200.0,75.7369,75.9126,75.7285,75.8792,4200.0
2009-10-02 14:20:00,90.66,90.72,90.61,90.7,3500.0,75.8624,75.9126,75.8206,75.8959,3500.0
2009-10-02 14:25:00,90.7,90.73,90.66,90.67,3800.0,75.8959,75.921,75.8624,75.8708,3800.0
2009-10-02 14:30:00,90.73,90.75,90.59,90.61,2200.0,75.921,75.9377,75.8039,75.8206,2200.0
2009-10-02 14:35:00,90.61,90.69,90.58,90.58,2500.0,75.8206,75.8875,75.7955,75.7955,2500.0
2009-10-02 14:40:00,90.57,90.57,90.4,90.41,2800.0,75.7871,75.7871,75.6449,75.6532,2800.0
2009-10-02 14:45:00,90.46,90.51,90.42,90.49,2500.0,75.6951,75.7369,75.6616,75.7202,2500.0
2009-10-02 14:50:00,90.49,90.64,90.45,90.47,3100.0,75.7202,75.8457,75.6867,75.7034,3100.0
2009-10-02 14:55:00,90.46,90.51,90.37,90.44,2800.0,75.6951,75.7369,75.6198,75.6783,2800.0
2009-10-02 15:00:00,90.41,90.41,90.15,90.2,2800.0,75.6532,75.6532,75.4357,75.4775,2800.0
2009-10-02 15:05:00,90.19,90.27,90.15,90.21,1900.0,75.4691,75.5361,75.4357,75.4859,1900.0
2009-10-02 15:10:00,90.2,90.21,90.14,90.16,2500.0,75.4775,75.4859,75.4273,75.444,2500.0
2009-10-02 15:15:00,90.14,90.19,90.07,90.08,4000.0,75.4273,75.4691,75.3687,75.3771,4000.0
2009-10-02 15:20:00,90.08,90.21,90.06,90.07,3700.0,75.3771,75.4859,75.3604,75.3687,3700.0
2009-10-02 15:25:00,90.08,90.14,90.01,90.01,2300.0,75.3771,75.4273,75.3185,75.3185,2300.0
2009-10-02 15:30:00,90.03,90.32,90.03,90.16,5900.0,75.3353,75.5779,75.3353,75.444,5900.0
2009-10-02 15:35:00,90.14,90.17,90.01,90.08,5600.0,75.4273,75.4524,75.3185,75.3771,5600.0
2009-10-02 15:40:00,90.04,90.06,90.0,90.04,9100.0,75.3436,75.3604,75.3102,75.3436,9100.0
2009-10-02 15:45:00,90.01,90.23,90.0,90.0,7100.0,75.3185,75.5026,75.3102,75.3102,7100.0
2009-10-02 15:50:00,90.04,90.05,89.65,90.05,14300.0,75.3436,75.352,75.0173,75.352,14300.0
2009-10-02 15:55:00,90.01,90.03,89.79,89.79,18000.0,75.3185,75.3353,75.1344,75.1344,18000.0
2009-10-05 09:30:00,90.14,90.5,90.14,90.24,3900.0,75.4273,75.7285,75.4273,75.511,3900.0
2009-10-05 09:35:00,90.09,90.34,89.85,90.33,4000.0,75.3855,75.5947,75.1846,75.5863,4000.0
2009-10-05 09:40:00,90.53,91.52,90.48,91.52,5400.0,75.7536,76.5821,75.7118,76.5821,5400.0
2009-10-05 09:45:00,91.37,91.37,91.11,91.17,1000.0,76.4565,76.4565,76.239,76.2892,1000.0
2009-10-05 09:50:00,91.24,91.27,91.0,91.11,6700.0,76.3478,76.3729,76.1469,76.239,6700.0
2009-10-05 09:55:00,91.14,91.5,91.13,91.16,5700.0,76.2641,76.5653,76.2557,76.2808,5700.0
2009-10-05 10:00:00,91.2,91.64,90.97,91.13,13600.0,76.3143,76.6825,76.1218,76.2557,13600.0
2009-10-05 10:05:00,90.89,90.93,90.16,90.48,6300.0,76.0549,76.0884,75.444,75.7118,6300.0
2009-10-05 10:10:00,90.5,90.78,90.25,90.46,9800.0,75.7285,75.9628,75.5193,75.6951,9800.0
2009-10-05 10:15:00,90.45,90.69,90.4,90.69,2000.0,75.6867,75.8875,75.6449,75.8875,2000.0
2009-10-05 10:20:00,90.75,90.89,90.59,90.64,2600.0,75.9377,76.0549,75.8039,75.8457,2600.0
2009-10-05 10:25:00,90.7,90.73,90.33,90.41,1400.0,75.8959,75.921,75.5863,75.6532,1400.0
2009-10-05 10:30:00,90.66,90.76,90.62,90.71,3700.0,75.8624,75.9461,75.829,75.9043,3700.0
2009-10-05 10:35:00,90.55,90.85,90.4,90.85,5200.0,75.7704,76.0214,75.6449,76.0214,5200.0
2009-10-05 10:40:00,90.99,91.27,90.82,91.11,6400.0,76.1386,76.3729,75.9963,76.239,6400.0
2009-10-05 10:45:00,91.12,91.14,91.0,91.07,900.0,76.2473,76.2641,76.1469,76.2055,900.0
2009-10-05 10:50:00,91.0,91.08,90.91,91.02,1500.0,76.1469,76.2139,76.0716,76.1637,1500.0
2009-10-05 10:55:00,91.04,91.55,91.04,91.47,3100.0,76.1804,76.6072,76.1804,76.5402,3100.0
2009-10-05 11:00:00,91.49,91.62,91.41,91.62,1300.0,76.557,76.6657,76.49,76.6657,1300.0
2009-10-05 11:05:00,91.48,91.48,91.33,91.33,300.0,76.5486,76.5486,76.4231,76.4231,300.0
2009-10-05 11:10:00,91.15,91.15,91.09,91.11,400.0,76.2724,76.2724,76.2222,76.239,400.0
2009-10-05 11:15:00,91.11,91.11,91.11,91.11,0.0,76.239,76.239,76.239,76.239,0.0
2009-10-05 11:20:00,91.06,91.06,90.84,90.92,2900.0,76.1971,76.1971,76.013,76.08,2900.0
2009-10-05 11:25:00,90.93,91.06,90.8,90.95,2800.0,76.0884,76.1971,75.9796,76.1051,2800.0
2009-10-05 11:30:00,90.96,90.97,90.73,90.81,1800.0,76.1135,76.1218,75.921,75.9879,1800.0
2009-10-05 11:35:00,90.82,90.82,90.37,90.37,1400.0,75.9963,75.9963,75.6198,75.6198,1400.0
2009-10-05 11:40:00,90.38,90.38,90.25,90.3,2800.0,75.6281,75.6281,75.5193,75.5612,2800.0
2009-10-05 11:45:00,90.28,90.28,90.23,90.25,1000.0,75.5445,75.5445,75.5026,75.5193,1000.0
2009-10-05 11:50:00,90.26,90.64,90.26,90.54,2400.0,75.5277,75.8457,75.5277,75.762,2400.0
2009-10-05 11:55:00,90.55,90.63,90.51,90.51,1700.0,75.7704,75.8373,75.7369,75.7369,1700.0
2009-10-05 12:00:00,90.46,90.71,90.46,90.63,1300.0,75.6951,75.9043,75.6951,75.8373,1300.0
2009-10-05 12:05:00,90.74,90.74,90.58,90.58,800.0,75.9294,75.9294,75.7955,75.7955,800.0
2009-10-05 12:10:00,90.55,90.55,90.46,90.46,800.0,75.7704,75.7704,75.6951,75.6951,800.0
2009-10-05 12:15:00,90.52,90.63,90.52,90.63,700.0,75.7453,75.8373,75.7453,75.8373,700.0
2009-10-05 12:20:00,90.64,90.67,90.63,90.67,700.0,75.8457,75.8708,75.8373,75.8708,700.0
2009-10-05 12:25:00,90.68,90.71,90.54,90.56,2100.0,75.8792,75.9043,75.762,75.7787,2100.0
2009-10-05 12:30:00,90.54,90.54,90.46,90.5,1000.0,75.762,75.762,75.6951,75.7285,1000.0
2009-10-05 12:35:00,90.51,90.54,90.49,90.52,2100.0,75.7369,75.762,75.7202,75.7453,2100.0
2009-10-05 12:40:00,90.56,90.76,90.53,90.75,3600.0,75.7787,75.9461,75.7536,75.9377,3600.0
2009-10-05 12:45:00,90.77,90.9,90.72,90.8,4500.0,75.9545,76.0633,75.9126,75.9796,4500.0
2009-10-05 12:50:00,90.73,90.76,90.66,90.73,4200.0,75.921,75.9461,75.8624,75.921,4200.0
2009-10-05 12:55:00,90.72,90.76,90.61,90.71,2400.0,75.9126,75.9461,75.8206,75.9043,2400.0
2009-10-05 13:00:00,90.72,90.77,90.7,90.7,800.0,75.9126,75.9545,75.8959,75.8959,800.0
2009-10-05 13:05:00,90.72,90.76,90.66,90.76,800.0,75.9126,75.9461,75.8624,75.9461,800.0
2009-10-05 13:10:00,90.8,90.88,90.8,90.88,1300.0,75.9796,76.0465,75.9796,76.0465,1300.0
2009-10-05 13:15:00,90.82,90.82,90.78,90.78,1000.0,75.9963,75.9963,75.9628,75.9628,1000.0
2009-10-05 13:20:00,90.81,90.86,90.77,90.77,1200.0,75.9879,76.0298,75.9545,75.9545,1200.0
2009-10-05 13:25:00,90.77,90.84,90.76,90.84,500.0,75.9545,76.013,75.9461,76.013,500.0
2009-10-05 13:30:00,90.74,90.74,90.65,90.67,1100.0,75.9294,75.9294,75.8541,75.8708,1100.0
2009-10-05 13:35:00,90.67,90.67,90.67,90.67,0.0,75.8708,75.8708,75.8708,75.8708,0.0
2009-10-05 13:40:00,90.54,90.67,90.54,90.64,1400.0,75.762,75.8708,75.762,75.8457,1400.0
2009-10-05 13:45:00,90.6,90.63,90.55,90.58,800.0,75.8122,75.8373,75.7704,75.7955,800.0
2009-10-05 13:50:00,90.59,90.74,90.59,90.66,4700.0,75.8039,75.9294,75.8039,75.8624,4700.0
2009-10-05 13:55:00,90.72,90.76,90.68,90.76,900.0,75.9126,75.9461,75.8792,75.9461,900.0
2009-10-05 14:00:00,90.74,90.77,90.69,90.69,2300.0,75.9294,75.9545,75.8875,75.8875,2300.0
2009-10-05 14:05:00,90.67,90.67,90.5,90.5,700.0,75.8708,75.8708,75.7285,75.7285,700.0
2009-10-05 14:10:00,90.49,90.52,90.38,90.52,1600.0,75.7202,75.7453,75.6281,75.7453,1600.0
2009-10-05 14:15:00,90.52,90.52,90.38,90.41,1800.0,75.7453,75.7453,75.6281,75.6532,1800.0
2009-10-05 14:20:00,90.34,90.4,90.2,90.4,3200.0,75.5947,75.6449,75.4775,75.6449,3200.0
2009-10-05 14:25:00,90.31,90.53,90.31,90.53,1300.0,75.5696,75.7536,75.5696,75.7536,1300.0
2009-10-05 14:30:00,90.53,90.7,90.51,90.65,1700.0,75.7536,75.8959,75.7369,75.8541,1700.0
2009-10-05 14:35:00,90.7,90.76,90.67,90.67,1900.0,75.8959,75.9461,75.8708,75.8708,1900.0
2009-10-05 14:40:00,90.66,90.81,90.66,90.81,2800.0,75.8624,75.9879,75.8624,75.9879,2800.0
2009-10-05 14:45:00,90.81,90.98,90.81,90.98,4300.0,75.9879,76.1302,75.9879,76.1302,4300.0
2009-10-05 14:50:00,90.97,91.19,90.96,91.19,2500.0,76.1218,76.3059,76.1135,76.3059,2500.0
2009-10-05 14:55:00,91.25,91.3,91.06,91.12,6200.0,76.3561,76.398,76.1971,76.2473,6200.0
2009-10-05 15:00:00,91.13,91.13,90.9,91.0,5200.0,76.2557,76.2557,76.0633,76.1469,5200.0
2009-10-05 15:05:00,90.95,91.06,90.93,91.05,3300.0,76.1051,76.1971,76.0884,76.1888,3300.0
2009-10-05 15:10:00,91.06,91.16,90.93,90.93,2000.0,76.1971,76.2808,76.0884,76.0884,2000.0
2009-10-05 15:15:00,90.93,91.0,90.87,91.0,1100.0,76.0884,76.1469,76.0382,76.1469,1100.0
2009-10-05 15:20:00,90.98,90.98,90.87,90.87,1900.0,76.1302,76.1302,76.0382,76.0382,1900.0
2009-10-05 15:25:00,90.86,90.93,90.86,90.91,1900.0,76.0298,76.0884,76.0298,76.0716,1900.0
2009-10-05 15:30:00,90.92,90.94,90.86,90.92,3000.0,76.08,76.0967,76.0298,76.08,3000.0
2009-10-05 15:35:00,90.86,90.91,90.75,90.75,6900.0,76.0298,76.0716,75.9377,75.9377,6900.0
2009-10-05 15:40:00,90.76,90.89,90.67,90.73,6600.0,75.9461,76.0549,75.8708,75.921,6600.0
2009-10-05 15:45:00,90.73,90.91,90.62,90.89,4400.0,75.921,76.0716,75.829,76.0549,4400.0
2009-10-05 15:50:00,90.85,90.87,90.66,90.82,7300.0,76.0214,76.0382,75.8624,75.9963,7300.0
2009-10-05 15:55:00,90.85,90.93,90.82,90.93,13600.0,76.0214,76.0884,75.9963,76.0884,13600.0
2009-10-06 09:30:00,91.94,92.14,91.89,92.13,3900.0,76.9335,77.1009,76.8917,77.0925,3900.0
2009-10-06 09:35:00,92.12,92.47,92.09,92.38,4400.0,77.0841,77.377,77.059,77.3017,4400.0
2009-10-06 09:40:00,92.44,92.93,92.37,92.72,3900.0,77.3519,77.7619,77.2933,77.5862,3900.0
2009-10-06 09:45:00,92.77,93.14,92.71,92.9,8800.0,77.628,77.9376,77.5778,77.7368,8800.0
2009-10-06 09:50:00,92.84,93.5,92.83,93.5,4200.0,77.6866,78.2389,77.6782,78.2389,4200.0
2009-10-06 09:55:00,93.51,93.72,93.36,93.42,5700.0,78.2472,78.423,78.1217,78.1719,5700.0
2009-10-06 10:00:00,93.42,93.87,93.42,93.75,3800.0,78.1719,78.5485,78.1719,78.4481,3800.0
2009-10-06 10:05:00,93.85,93.87,93.71,93.78,4100.0,78.5318,78.5485,78.4146,78.4732,4100.0
2009-10-06 10:10:00,93.85,94.0,93.47,93.68,6000.0,78.5318,78.6573,78.2138,78.3895,6000.0
2009-10-06 10:15:00,93.54,93.67,93.22,93.23,8200.0,78.2724,78.3811,78.0046,78.0129,8200.0
2009-10-06 10:20:00,93.25,93.56,93.25,93.54,4400.0,78.0297,78.2891,78.0297,78.2724,4400.0
2009-10-06 10:25:00,93.49,93.57,93.32,93.33,9600.0,78.2305,78.2975,78.0883,78.0966,9600.0
2009-10-06 10:30:00,93.4,93.4,93.2,93.21,8100.0,78.1552,78.1552,77.9878,77.9962,8100.0
2009-10-06 10:35:00,93.27,93.48,93.22,93.41,3600.0,78.0464,78.2221,78.0046,78.1636,3600.0
2009-10-06 10:40:00,93.48,93.75,93.45,93.6,4600.0,78.2221,78.4481,78.197,78.3226,4600.0
2009-10-06 10:45:00,93.68,93.68,93.41,93.55,3600.0,78.3895,78.3895,78.1636,78.2807,3600.0
2009-10-06 10:50:00,93.5,93.59,93.26,93.5,4300.0,78.2389,78.3142,78.0381,78.2389,4300.0
2009-10-06 10:55:00,93.41,93.69,93.38,93.59,3500.0,78.1636,78.3979,78.1385,78.3142,3500.0
2009-10-06 11:00:00,93.6,93.72,93.58,93.63,2000.0,78.3226,78.423,78.3058,78.3477,2000.0
2009-10-06 11:05:00,93.72,93.75,93.53,93.75,5000.0,78.423,78.4481,78.264,78.4481,5000.0
2009-10-06 11:10:00,93.76,94.05,93.76,93.79,3000.0,78.4564,78.6991,78.4564,78.4815,3000.0
2009-10-06 11:15:00,93.85,93.99,93.76,93.76,2300.0,78.5318,78.6489,78.4564,78.4564,2300.0
2009-10-06 11:20:00,93.76,93.76,93.65,93.71,4800.0,78.4564,78.4564,78.3644,78.4146,4800.0
2009-10-06 11:25:00,93.68,93.77,93.65,93.65,7600.0,78.3895,78.4648,78.3644,78.3644,7600.0
2009-10-06 11:30:00,93.67,93.74,93.56,93.63,3900.0,78.3811,78.4397,78.2891,78.3477,3900.0
2009-10-06 11:35:00,93.55,93.75,93.55,93.75,3900.0,78.2807,78.4481,78.2807,78.4481,3900.0
2009-10-06 11:40:00,93.71,93.75,93.52,93.55,6100.0,78.4146,78.4481,78.2556,78.2807,6100.0
2009-10-06 11:45:00,93.51,93.71,93.46,93.54,8200.0,78.2472,78.4146,78.2054,78.2724,8200.0
2009-10-06 11:50:00,93.45,93.49,93.2,93.33,6000.0,78.197,78.2305,77.9878,78.0966,6000.0
2009-10-06 11:55:00,93.23,93.55,93.23,93.55,3000.0,78.0129,78.2807,78.0129,78.2807,3000.0
2009-10-06 12:00:00,93.55,93.64,93.53,93.58,2100.0,78.2807,78.356,78.264,78.3058,2100.0
2009-10-06 12:05:00,93.58,93.64,93.38,93.43,1200.0,78.3058,78.356,78.1385,78.1803,1200.0
2009-10-06 12:10:00,93.42,93.44,93.1,93.1,7700.0,78.1719,78.1887,77.9042,77.9042,7700.0
2009-10-06 12:15:00,93.12,93.4,93.12,93.31,9200.0,77.9209,78.1552,77.9209,78.0799,9200.0
2009-10-06 12:20:00,93.32,93.39,93.2,93.39,2500.0,78.0883,78.1468,77.9878,78.1468,2500.0
2009-10-06 12:25:00,93.43,93.43,93.22,93.29,2700.0,78.1803,78.1803,78.0046,78.0632,2700.0
2009-10-06 12:30:00,93.27,93.37,93.27,93.35,1400.0,78.0464,78.1301,78.0464,78.1134,1400.0
2009-10-06 12:35:00,93.45,93.57,93.45,93.46,2200.0,78.197,78.2975,78.197,78.2054,2200.0
2009-10-06 12:40:00,93.41,93.41,93.19,93.19,5300.0,78.1636,78.1636,77.9795,77.9795,5300.0
2009-10-06 12:45:00,93.15,93.17,92.98,92.99,12200.0,77.946,77.9627,77.8038,77.8121,12200.0
2009-10-06 12:50:00,92.97,93.06,92.81,93.04,8200.0,77.7954,77.8707,77.6615,77.854,8200.0
2009-10-06 12:55:00,93.06,93.12,92.77,92.77,3200.0,77.8707,77.9209,77.628,77.628,3200.0
2009-10-06 13:00:00,92.78,92.96,92.74,92.96,3700.0,77.6364,77.787,77.6029,77.787,3700.0
2009-10-06 13:05:00,92.96,93.07,92.7,92.88,9000.0,77.787,77.8791,77.5695,77.7201,9000.0
2009-10-06 13:10:00,93.03,93.12,93.03,93.12,500.0,77.8456,77.9209,77.8456,77.9209,500.0
2009-10-06 13:15:00,93.07,93.09,92.94,93.09,1900.0,77.8791,77.8958,77.7703,77.8958,1900.0
2009-10-06 13:20:00,93.2,93.38,93.2,93.38,2400.0,77.9878,78.1385,77.9878,78.1385,2400.0
2009-10-06 13:25:00,93.38,93.4,93.3,93.31,4000.0,78.1385,78.1552,78.0715,78.0799,4000.0
2009-10-06 13:30:00,93.3,93.42,93.26,93.42,1100.0,78.0715,78.1719,78.0381,78.1719,1100.0
2009-10-06 13:35:00,93.41,93.54,93.37,93.37,2100.0,78.1636,78.2724,78.1301,78.1301,2100.0
2009-10-06 13:40:00,93.41,93.41,93.03,93.03,2200.0,78.1636,78.1636,77.8456,77.8456,2200.0
2009-10-06 13:45:00,93.03,93.19,92.95,93.19,4200.0,77.8456,77.9795,77.7787,77.9795,4200.0
2009-10-06 13:50:00,93.14,93.14,92.77,92.79,9900.0,77.9376,77.9376,77.628,77.6448,9900.0
2009-10-06 13:55:00,92.82,93.01,92.82,92.9,2100.0,77.6699,77.8289,77.6699,77.7368,2100.0
2009-10-06 14:00:00,92.86,92.86,92.67,92.67,800.0,77.7033,77.7033,77.5444,77.5444,800.0
2009-10-06 14:05:00,92.42,92.61,92.42,92.61,4200.0,77.3352,77.4941,77.3352,77.4941,4200.0
2009-10-06 14:10:00,92.53,92.62,92.45,92.6,1500.0,77.4272,77.5025,77.3603,77.4858,1500.0
2009-10-06 14:15:00,92.64,92.65,92.5,92.6,2700.0,77.5192,77.5276,77.4021,77.4858,2700.0
2009-10-06 14:20:00,92.6,92.65,92.25,92.38,4900.0,77.4858,77.5276,77.1929,77.3017,4900.0
2009-10-06 14:25:00,92.38,92.51,92.22,92.3,3300.0,77.3017,77.4105,77.1678,77.2347,3300.0
2009-10-06 14:30:00,92.4,92.41,92.23,92.41,1200.0,77.3184,77.3268,77.1762,77.3268,1200.0
2009-10-06 14:35:00,92.51,92.77,92.45,92.7,6200.0,77.4105,77.628,77.3603,77.5695,6200.0
2009-10-06 14:40:00,92.81,92.87,92.65,92.8,2900.0,77.6615,77.7117,77.5276,77.6531,2900.0
2009-10-06 14:45:00,92.78,92.99,92.72,92.97,3200.0,77.6364,77.8121,77.5862,77.7954,3200.0
2009-10-06 14:50:00,92.98,93.02,92.86,92.99,2400.0,77.8038,77.8372,77.7033,77.8121,2400.0
2009-10-06 14:55:00,93.01,93.04,92.91,93.0,1100.0,77.8289,77.854,77.7452,77.8205,1100.0
2009-10-06 15:00:00,92.94,93.0,92.91,92.97,2300.0,77.7703,77.8205,77.7452,77.7954,2300.0
2009-10-06 15:05:00,92.91,93.38,92.91,93.33,6200.0,77.7452,78.1385,77.7452,78.0966,6200.0
2009-10-06 15:10:00,93.35,93.62,93.32,93.62,6900.0,78.1134,78.3393,78.0883,78.3393,6900.0
2009-10-06 15:15:00,93.52,93.62,93.37,93.44,11900.0,78.2556,78.3393,78.1301,78.1887,11900.0
2009-10-06 15:20:00,93.49,93.51,93.33,93.33,3500.0,78.2305,78.2472,78.0966,78.0966,3500.0
2009-10-06 15:25:00,93.32,93.68,93.32,93.44,5100.0,78.0883,78.3895,78.0883,78.1887,5100.0
2009-10-06 15:30:00,93.56,93.62,93.46,93.52,5900.0,78.2891,78.3393,78.2054,78.2556,5900.0
2009-10-06 15:35:00,93.55,93.55,93.25,93.25,3200.0,78.2807,78.2807,78.0297,78.0297,3200.0
2009-10-06 15:40:00,93.19,93.19,92.91,93.07,8500.0,77.9795,77.9795,77.7452,77.8791,8500.0
2009-10-06 15:45:00,93.07,93.17,93.01,93.1,13000.0,77.8791,77.9627,77.8289,77.9042,13000.0
2009-10-06 15:50:00,93.1,93.25,92.92,93.25,14100.0,77.9042,78.0297,77.7535,78.0297,14100.0
2009-10-06 15:55:00,93.25,93.46,93.21,93.46,24600.0,78.0297,78.2054,77.9962,78.2054,24600.0
2009-10-07 09:30:00,93.3,93.49,92.6,92.6,2500.0,78.0715,78.2305,77.4858,77.4858,2500.0
2009-10-07 09:35:00,92.72,93.43,92.61,93.22,2700.0,77.5862,78.1803,77.4941,78.0046,2700.0
2009-10-07 09:40:00,93.31,93.34,92.75,92.75,1100.0,78.0799,78.105,77.6113,77.6113,1100.0
2009-10-07 09:45:00,92.82,92.97,92.45,92.55,2800.0,77.6699,77.7954,77.3603,77.4439,2800.0
2009-10-07 09:50:00,92.57,92.83,92.42,92.54,4300.0,77.4607,77.6782,77.3352,77.4356,4300.0
2009-10-07 09:55:00,92.61,92.78,92.5,92.67,3600.0,77.4941,77.6364,77.4021,77.5444,3600.0
2009-10-07 10:00:00,92.68,92.8,92.34,92.68,5500.0,77.5527,77.6531,77.2682,77.5527,5500.0
2009-10-07 10:05:00,92.67,92.89,92.67,92.89,1200.0,77.5444,77.7284,77.5444,77.7284,1200.0
2009-10-07 10:10:00,92.96,93.22,92.96,93.1,2200.0,77.787,78.0046,77.787,77.9042,2200.0
2009-10-07 10:15:00,93.11,93.54,93.11,93.39,4200.0,77.9125,78.2724,77.9125,78.1468,4200.0
2009-10-07 10:20:00,93.49,93.52,93.32,93.38,2200.0,78.2305,78.2556,78.0883,78.1385,2200.0
2009-10-07 10:25:00,93.41,93.41,93.27,93.35,3900.0,78.1636,78.1636,78.0464,78.1134,3900.0
2009-10-07 10:30:00,93.35,93.37,92.76,92.83,6100.0,78.1134,78.1301,77.6197,77.6782,6100.0
2009-10-07 10:35:00,92.86,92.98,92.78,92.98,1800.0,77.7033,77.8038,77.6364,77.8038,1800.0
2009-10-07 10:40:00,92.93,92.93,92.77,92.85,2000.0,77.7619,77.7619,77.628,77.695,2000.0
2009-10-07 10:45:00,92.81,92.81,92.56,92.56,600.0,77.6615,77.6615,77.4523,77.4523,600.0
2009-10-07 10:50:00,92.41,92.89,92.41,92.87,1200.0,77.3268,77.7284,77.3268,77.7117,1200.0
2009-10-07 10:55:00,92.91,92.97,92.91,92.96,1600.0,77.7452,77.7954,77.7452,77.787,1600.0
2009-10-07 11:00:00,93.06,93.45,93.06,93.4,2500.0,77.8707,78.197,77.8707,78.1552,2500.0
2009-10-07 11:05:00,93.41,93.41,93.41,93.41,300.0,78.1636,78.1636,78.1636,78.1636,300.0
2009-10-07 11:10:00,93.33,93.44,93.33,93.36,1600.0,78.0966,78.1887,78.0966,78.1217,1600.0
2009-10-07 11:15:00,93.27,93.27,93.07,93.07,600.0,78.0464,78.0464,77.8791,77.8791,600.0
2009-10-07 11:20:00,92.96,93.02,92.93,93.02,1700.0,77.787,77.8372,77.7619,77.8372,1700.0
2009-10-07 11:25:00,93.09,93.09,92.99,92.99,400.0,77.8958,77.8958,77.8121,77.8121,400.0
2009-10-07 11:30:00,92.88,92.94,92.62,92.63,1500.0,77.7201,77.7703,77.5025,77.5109,1500.0
2009-10-07 11:35:00,92.55,92.55,92.41,92.42,1000.0,77.4439,77.4439,77.3268,77.3352,1000.0
2009-10-07 11:40:00,92.42,92.5,92.3,92.37,1400.0,77.3352,77.4021,77.2347,77.2933,1400.0
2009-10-07 11:45:00,92.33,92.33,92.14,92.3,2300.0,77.2598,77.2598,77.1009,77.2347,2300.0
2009-10-07 11:50:00,92.3,92.38,92.3,92.37,1400.0,77.2347,77.3017,77.2347,77.2933,1400.0
2009-10-07 11:55:00,92.42,92.43,92.24,92.24,1100.0,77.3352,77.3435,77.1845,77.1845,1100.0
2009-10-07 12:00:00,92.21,92.49,92.19,92.47,2100.0,77.1594,77.3937,77.1427,77.377,2100.0
2009-10-07 12:05:00,92.44,92.61,92.44,92.61,12200.0,77.3519,77.4941,77.3519,77.4941,12200.0
2009-10-07 12:10:00,92.6,92.6,92.44,92.46,24800.0,77.4858,77.4858,77.3519,77.3686,24800.0
2009-10-07 12:15:00,92.52,92.52,92.35,92.41,8200.0,77.4188,77.4188,77.2766,77.3268,8200.0
2009-10-07 12:20:00,92.4,92.44,92.16,92.27,13600.0,77.3184,77.3519,77.1176,77.2096,13600.0
2009-10-07 12:25:00,92.27,92.35,92.26,92.28,4400.0,77.2096,77.2766,77.2013,77.218,4400.0
2009-10-07 12:30:00,92.27,92.27,91.9,92.0,4500.0,77.2096,77.2096,76.9,76.9837,4500.0
2009-10-07 12:35:00,92.05,92.11,92.04,92.04,700.0,77.0256,77.0758,77.0172,77.0172,700.0
2009-10-07 12:40:00,92.04,92.1,91.98,92.02,1600.0,77.0172,77.0674,76.967,77.0004,1600.0
2009-10-07 12:45:00,92.0,92.07,92.0,92.07,1000.0,76.9837,77.0423,76.9837,77.0423,1000.0
2009-10-07 12:50:00,92.08,92.41,92.08,92.17,3600.0,77.0507,77.3268,77.0507,77.126,3600.0
2009-10-07 12:55:00,92.31,92.31,92.21,92.21,200.0,77.2431,77.2431,77.1594,77.1594,200.0
2009-10-07 13:00:00,92.3,92.3,92.21,92.21,1000.0,77.2347,77.2347,77.1594,77.1594,1000.0
2009-10-07 13:05:00,92.12,92.12,91.9,91.9,2700.0,77.0841,77.0841,76.9,76.9,2700.0
2009-10-07 13:10:00,91.93,92.02,91.9,91.96,4000.0,76.9251,77.0004,76.9,76.9502,4000.0
2009-10-07 13:15:00,91.94,92.02,91.9,92.02,2300.0,76.9335,77.0004,76.9,77.0004,2300.0
2009-10-07 13:20:00,92.0,92.0,91.75,91.75,7200.0,76.9837,76.9837,76.7745,76.7745,7200.0
2009-10-07 13:25:00,91.76,91.79,91.76,91.78,800.0,76.7829,76.808,76.7829,76.7996,800.0
2009-10-07 13:30:00,91.84,91.92,91.84,91.92,500.0,76.8498,76.9168,76.8498,76.9168,500.0
2009-10-07 13:35:00,91.96,91.98,91.92,91.98,1400.0,76.9502,76.967,76.9168,76.967,1400.0
2009-10-07 13:40:00,92.0,92.0,91.8,91.86,4100.0,76.9837,76.9837,76.8164,76.8666,4100.0
2009-10-07 13:45:00,91.76,91.79,91.67,91.7,2000.0,76.7829,76.808,76.7076,76.7327,2000.0
2009-10-07 13:50:00,91.66,91.76,91.58,91.66,3000.0,76.6992,76.7829,76.6323,76.6992,3000.0
2009-10-07 13:55:00,91.64,91.7,91.55,91.68,2900.0,76.6825,76.7327,76.6072,76.7159,2900.0
2009-10-07 14:00:00,91.65,91.68,91.59,91.66,2000.0,76.6908,76.7159,76.6406,76.6992,2000.0
2009-10-07 14:05:00,91.62,91.62,91.51,91.58,2400.0,76.6657,76.6657,76.5737,76.6323,2400.0
2009-10-07 14:10:00,91.59,91.62,91.47,91.57,3200.0,76.6406,76.6657,76.5402,76.6239,3200.0
2009-10-07 14:15:00,91.61,91.66,91.61,91.66,600.0,76.6574,76.6992,76.6574,76.6992,600.0
2009-10-07 14:20:00,91.65,91.66,91.45,91.54,5000.0,76.6908,76.6992,76.5235,76.5988,5000.0
2009-10-07 14:25:00,91.52,91.68,91.52,91.68,2300.0,76.5821,76.7159,76.5821,76.7159,2300.0
2009-10-07 14:30:00,91.69,91.75,91.67,91.75,1800.0,76.7243,76.7745,76.7076,76.7745,1800.0
2009-10-07 14:35:00,91.76,91.9,91.76,91.9,2600.0,76.7829,76.9,76.7829,76.9,2600.0
2009-10-07 14:40:00,91.87,91.88,91.82,91.87,1300.0,76.8749,76.8833,76.8331,76.8749,1300.0
2009-10-07 14:45:00,91.93,92.06,91.91,92.03,2200.0,76.9251,77.0339,76.9084,77.0088,2200.0
2009-10-07 14:50:00,92.08,92.08,91.93,91.99,3700.0,77.0507,77.0507,76.9251,76.9753,3700.0
2009-10-07 14:55:00,91.95,91.95,91.85,91.85,2100.0,76.9419,76.9419,76.8582,76.8582,2100.0
2009-10-07 15:00:00,91.85,91.9,91.75,91.83,8800.0,76.8582,76.9,76.7745,76.8415,8800.0
2009-10-07 15:05:00,91.8,91.88,91.76,91.84,2100.0,76.8164,76.8833,76.7829,76.8498,2100.0
2009-10-07 15:10:00,91.85,91.95,91.75,91.83,9900.0,76.8582,76.9419,76.7745,76.8415,9900.0
2009-10-07 15:15:00,91.82,91.82,91.62,91.7,6500.0,76.8331,76.8331,76.6657,76.7327,6500.0
2009-10-07 15:20:00,91.7,91.73,91.64,91.65,3600.0,76.7327,76.7578,76.6825,76.6908,3600.0
2009-10-07 15:25:00,91.7,91.85,91.68,91.8,7900.0,76.7327,76.8582,76.7159,76.8164,7900.0
2009-10-07 15:30:00,91.79,91.83,91.76,91.83,2800.0,76.808,76.8415,76.7829,76.8415,2800.0
2009-10-07 15:35:00,91.99,92.19,91.99,92.18,2100.0,76.9753,77.1427,76.9753,77.1343,2100.0
2009-10-07 15:40:00,92.12,92.23,92.07,92.07,4900.0,77.0841,77.1762,77.0423,77.0423,4900.0
2009-10-07 15:45:00,92.04,92.23,92.04,92.22,7900.0,77.0172,77.1762,77.0172,77.1678,7900.0
2009-10-07 15:50:00,92.23,92.29,92.13,92.17,5000.0,77.1762,77.2264,77.0925,77.126,5000.0
2009-10-07 15:55:00,92.11,92.23,92.01,92.23,13300.0,77.0758,77.1762,76.9921,77.1762,13300.0
2009-10-08 09:30:00,93.16,93.19,92.56,92.56,7500.0,77.9544,77.9795,77.4523,77.4523,7500.0
2009-10-08 09:35:00,92.84,93.76,92.72,93.76,12400.0,77.6866,78.4564,77.5862,78.4564,12400.0
2009-10-08 09:40:00,93.8,94.16,93.75,94.14,5600.0,78.4899,78.7912,78.4481,78.7744,5600.0
2009-10-08 09:45:00,94.14,94.14,93.57,93.62,3400.0,78.7744,78.7744,78.2975,78.3393,3400.0
2009-10-08 09:50:00,93.46,93.52,92.89,92.98,3400.0,78.2054,78.2556,77.7284,77.8038,3400.0
2009-10-08 09:55:00,92.94,93.06,92.76,92.83,3800.0,77.7703,77.8707,77.6197,77.6782,3800.0
2009-10-08 10:00:00,92.7,92.76,92.37,92.76,9100.0,77.5695,77.6197,77.2933,77.6197,9100.0
2009-10-08 10:05:00,92.65,92.72,92.09,92.22,11100.0,77.5276,77.5862,77.059,77.1678,11100.0
2009-10-08 10:10:00,92.3,92.61,92.18,92.53,6600.0,77.2347,77.4941,77.1343,77.4272,6600.0
2009-10-08 10:15:00,92.62,92.65,92.52,92.65,3600.0,77.5025,77.5276,77.4188,77.5276,3600.0
2009-10-08 10:20:00,92.6,92.84,92.49,92.84,5900.0,77.4858,77.6866,77.3937,77.6866,5900.0
2009-10-08 10:25:00,92.92,93.06,92.9,92.96,2000.0,77.7535,77.8707,77.7368,77.787,2000.0
2009-10-08 10:30:00,92.98,93.34,92.97,93.11,3900.0,77.8038,78.105,77.7954,77.9125,3900.0
2009-10-08 10:35:00,93.1,93.15,92.93,93.15,6100.0,77.9042,77.946,77.7619,77.946,6100.0
2009-10-08 10:40:00,93.25,93.37,93.06,93.12,1600.0,78.0297,78.1301,77.8707,77.9209,1600.0
2009-10-08 10:45:00,93.16,93.24,93.03,93.03,2100.0,77.9544,78.0213,77.8456,77.8456,2100.0
2009-10-08 10:50:00,92.97,93.08,92.94,92.94,1300.0,77.7954,77.8874,77.7703,77.7703,1300.0
2009-10-08 10:55:00,92.9,93.02,92.83,92.88,1600.0,77.7368,77.8372,77.6782,77.7201,1600.0
2009-10-08 11:00:00,92.88,92.94,92.74,92.82,3800.0,77.7201,77.7703,77.6029,77.6699,3800.0
2009-10-08 11:05:00,92.69,92.85,92.68,92.82,1200.0,77.5611,77.695,77.5527,77.6699,1200.0
2009-10-08 11:10:00,92.85,92.98,92.85,92.92,1600.0,77.695,77.8038,77.695,77.7535,1600.0
2009-10-08 11:15:00,92.98,93.23,92.89,93.23,2900.0,77.8038,78.0129,77.7284,78.0129,2900.0
2009-10-08 11:20:00,93.2,93.78,93.14,93.78,3700.0,77.9878,78.4732,77.9376,78.4732,3700.0
2009-10-08 11:25:00,93.78,93.78,93.69,93.69,3600.0,78.4732,78.4732,78.3979,78.3979,3600.0
2009-10-08 11:30:00,93.74,93.95,93.72,93.95,1300.0,78.4397,78.6154,78.423,78.6154,1300.0
2009-10-08 11:35:00,93.85,93.95,93.84,93.85,2600.0,78.5318,78.6154,78.5234,78.5318,2600.0
2009-10-08 11:40:00,93.9,94.0,93.9,93.93,1200.0,78.5736,78.6573,78.5736,78.5987,1200.0
2009-10-08 11:45:00,93.91,93.91,93.86,93.86,300.0,78.582,78.582,78.5401,78.5401,300.0
2009-10-08 11:50:00,93.8,93.82,93.74,93.8,700.0,78.4899,78.5066,78.4397,78.4899,700.0
2009-10-08 11:55:00,93.82,93.82,93.76,93.8,600.0,78.5066,78.5066,78.4564,78.4899,600.0
2009-10-08 12:00:00,93.81,93.83,93.69,93.69,1700.0,78.4983,78.515,78.3979,78.3979,1700.0
2009-10-08 12:05:00,93.73,93.74,93.44,93.44,2000.0,78.4313,78.4397,78.1887,78.1887,2000.0
2009-10-08 12:10:00,93.51,93.51,93.51,93.51,200.0,78.2472,78.2472,78.2472,78.2472,200.0
2009-10-08 12:15:00,93.51,93.64,93.51,93.64,700.0,78.2472,78.356,78.2472,78.356,700.0
2009-10-08 12:20:00,93.62,93.88,93.6,93.82,2200.0,78.3393,78.5569,78.3226,78.5066,2200.0
2009-10-08 12:25:00,93.76,93.88,93.76,93.82,3000.0,78.4564,78.5569,78.4564,78.5066,3000.0
2009-10-08 12:30:00,93.75,93.93,93.75,93.92,1800.0,78.4481,78.5987,78.4481,78.5903,1800.0
2009-10-08 12:35:00,93.92,93.92,93.76,93.81,1000.0,78.5903,78.5903,78.4564,78.4983,1000.0
2009-10-08 12:40:00,93.76,93.86,93.76,93.86,1000.0,78.4564,78.5401,78.4564,78.5401,1000.0
2009-10-08 12:45:00,93.96,93.98,93.85,93.86,1200.0,78.6238,78.6405,78.5318,78.5401,1200.0
2009-10-08 12:50:00,93.91,93.91,93.8,93.86,400.0,78.582,78.582,78.4899,78.5401,400.0
2009-10-08 12:55:00,93.87,93.98,93.86,93.89,2000.0,78.5485,78.6405,78.5401,78.5652,2000.0
2009-10-08 13:00:00,93.9,93.93,93.75,93.75,2700.0,78.5736,78.5987,78.4481,78.4481,2700.0
2009-10-08 13:05:00,93.71,93.71,93.53,93.56,1400.0,78.4146,78.4146,78.264,78.2891,1400.0
2009-10-08 13:10:00,93.55,93.55,93.17,93.17,1200.0,78.2807,78.2807,77.9627,77.9627,1200.0
2009-10-08 13:15:00,93.21,93.27,93.19,93.22,1100.0,77.9962,78.0464,77.9795,78.0046,1100.0
2009-10-08 13:20:00,93.27,93.32,93.15,93.2,2900.0,78.0464,78.0883,77.946,77.9878,2900.0
2009-10-08 13:25:00,93.19,93.19,92.9,92.91,4500.0,77.9795,77.9795,77.7368,77.7452,4500.0
2009-10-08 13:30:00,92.92,92.96,92.52,92.56,6100.0,77.7535,77.787,77.4188,77.4523,6100.0
2009-10-08 13:35:00,92.51,92.66,92.32,92.33,4000.0,77.4105,77.536,77.2515,77.2598,4000.0
2009-10-08 13:40:00,92.34,92.54,92.33,92.52,4000.0,77.2682,77.4356,77.2598,77.4188,4000.0
2009-10-08 13:45:00,92.63,92.66,92.58,92.58,1300.0,77.5109,77.536,77.469,77.469,1300.0
2009-10-08 13:50:00,92.64,92.82,92.64,92.82,1800.0,77.5192,77.6699,77.5192,77.6699,1800.0
2009-10-08 13:55:00,92.79,92.91,92.77,92.88,1600.0,77.6448,77.7452,77.628,77.7201,1600.0
2009-10-08 14:00:00,92.93,92.97,92.79,92.81,2300.0,77.7619,77.7954,77.6448,77.6615,2300.0
2009-10-08 14:05:00,92.85,92.94,92.85,92.87,1600.0,77.695,77.7703,77.695,77.7117,1600.0
2009-10-08 14:10:00,92.9,93.01,92.85,92.85,2900.0,77.7368,77.8289,77.695,77.695,2900.0
2009-10-08 14:15:00,92.79,92.9,92.77,92.77,2400.0,77.6448,77.7368,77.628,77.628,2400.0
2009-10-08 14:20:00,92.78,92.87,92.72,92.76,2600.0,77.6364,77.7117,77.5862,77.6197,2600.0
2009-10-08 14:25:00,92.73,92.85,92.56,92.79,2500.0,77.5946,77.695,77.4523,77.6448,2500.0
2009-10-08 14:30:00,92.79,93.02,92.77,92.99,4000.0,77.6448,77.8372,77.628,77.8121,4000.0
2009-10-08 14:35:00,93.08,93.08,92.9,92.97,2900.0,77.8874,77.8874,77.7368,77.7954,2900.0
2009-10-08 14:40:00,92.9,92.9,92.8,92.83,3200.0,77.7368,77.7368,77.6531,77.6782,3200.0
2009-10-08 14:45:00,92.92,93.1,92.84,93.1,2900.0,77.7535,77.9042,77.6866,77.9042,2900.0
2009-10-08 14:50:00,93.01,93.1,93.01,93.07,2000.0,77.8289,77.9042,77.8289,77.8791,2000.0
2009-10-08 14:55:00,93.07,93.1,93.0,93.0,2400.0,77.8791,77.9042,77.8205,77.8205,2400.0
2009-10-08 15:00:00,93.03,93.3,92.95,93.26,4100.0,77.8456,78.0715,77.7787,78.0381,4100.0
2009-10-08 15:05:00,93.26,93.3,93.11,93.23,3300.0,78.0381,78.0715,77.9125,78.0129,3300.0
2009-10-08 15:10:00,93.26,93.26,92.88,92.88,2300.0,78.0381,78.0381,77.7201,77.7201,2300.0
2009-10-08 15:15:00,92.91,93.0,92.89,92.94,2400.0,77.7452,77.8205,77.7284,77.7703,2400.0
2009-10-08 15:20:00,92.97,93.16,92.97,93.15,3600.0,77.7954,77.9544,77.7954,77.946,3600.0
2009-10-08 15:25:00,93.16,93.17,92.79,92.79,8100.0,77.9544,77.9627,77.6448,77.6448,8100.0
2009-10-08 15:30:00,92.79,92.87,92.63,92.78,10100.0,77.6448,77.7117,77.5109,77.6364,10100.0
2009-10-08 15:35:00,92.74,92.74,92.42,92.53,5900.0,77.6029,77.6029,77.3352,77.4272,5900.0
2009-10-08 15:40:00,92.55,92.67,92.49,92.67,5100.0,77.4439,77.5444,77.3937,77.5444,5100.0
2009-10-08 15:45:00,92.61,92.86,92.49,92.71,9600.0,77.4941,77.7033,77.3937,77.5778,9600.0
2009-10-08 15:50:00,92.75,92.77,92.42,92.5,8000.0,77.6113,77.628,77.3352,77.4021,8000.0
2009-10-08 15:55:00,92.53,92.6,92.31,92.6,15000.0,77.4272,77.4858,77.2431,77.4858,15000.0
2009-10-09 09:30:00,92.55,92.59,91.98,92.12,3000.0,77.4439,77.4774,76.967,77.0841,3000.0
2009-10-09 09:35:00,92.12,92.13,91.76,91.92,6700.0,77.0841,77.0925,76.7829,76.9168,6700.0
2009-10-09 09:40:00,91.88,92.39,91.88,92.07,4300.0,76.8833,77.3101,76.8833,77.0423,4300.0
2009-10-09 09:45:00,92.07,92.38,92.0,92.38,3000.0,77.0423,77.3017,76.9837,77.3017,3000.0
2009-10-09 09:50:00,92.25,92.37,92.11,92.11,3700.0,77.1929,77.2933,77.0758,77.0758,3700.0
2009-10-09 09:55:00,92.2,92.69,92.2,92.69,3300.0,77.1511,77.5611,77.1511,77.5611,3300.0
2009-10-09 10:00:00,92.63,92.69,92.53,92.53,2000.0,77.5109,77.5611,77.4272,77.4272,2000.0
2009-10-09 10:05:00,92.5,92.54,92.31,92.49,1600.0,77.4021,77.4356,77.2431,77.3937,1600.0
2009-10-09 10:10:00,92.45,92.49,92.39,92.43,3600.0,77.3603,77.3937,77.3101,77.3435,3600.0
2009-10-09 10:15:00,92.38,92.38,91.99,91.99,2300.0,77.3017,77.3017,76.9753,76.9753,2300.0
2009-10-09 10:20:00,92.01,92.04,91.75,92.04,2700.0,76.9921,77.0172,76.7745,77.0172,2700.0
2009-10-09 10:25:00,92.07,92.28,91.98,92.26,2400.0,77.0423,77.218,76.967,77.2013,2400.0
2009-10-09 10:30:00,92.25,92.52,92.25,92.41,2700.0,77.1929,77.4188,77.1929,77.3268,2700.0
2009-10-09 10:35:00,92.38,92.38,92.11,92.13,5900.0,77.3017,77.3017,77.0758,77.0925,5900.0
2009-10-09 10:40:00,92.15,92.17,92.15,92.16,1000.0,77.1092,77.126,77.1092,77.1176,1000.0
2009-10-09 10:45:00,92.11,92.11,91.93,91.99,1000.0,77.0758,77.0758,76.9251,76.9753,1000.0
2009-10-09 10:50:00,92.04,92.28,92.04,92.17,2300.0,77.0172,77.218,77.0172,77.126,2300.0
2009-10-09 10:55:00,92.25,92.37,92.25,92.36,3200.0,77.1929,77.2933,77.1929,77.285,3200.0
2009-10-09 11:00:00,92.32,92.32,92.09,92.28,900.0,77.2515,77.2515,77.059,77.218,900.0
2009-10-09 11:05:00,92.16,92.16,92.08,92.09,700.0,77.1176,77.1176,77.0507,77.059,700.0
2009-10-09 11:10:00,92.1,92.27,92.09,92.09,1600.0,77.0674,77.2096,77.059,77.059,1600.0
2009-10-09 11:15:00,92.06,92.12,92.0,92.12,900.0,77.0339,77.0841,76.9837,77.0841,900.0
2009-10-09 11:20:00,92.16,92.31,92.15,92.25,1200.0,77.1176,77.2431,77.1092,77.1929,1200.0
2009-10-09 11:25:00,92.25,92.34,92.25,92.34,800.0,77.1929,77.2682,77.1929,77.2682,800.0
2009-10-09 11:30:00,92.23,92.54,92.23,92.54,2000.0,77.1762,77.4356,77.1762,77.4356,2000.0
2009-10-09 11:35:00,92.53,92.53,92.25,92.34,4300.0,77.4272,77.4272,77.1929,77.2682,4300.0
2009-10-09 11:40:00,92.29,92.32,92.21,92.21,800.0,77.2264,77.2515,77.1594,77.1594,800.0
2009-10-09 11:45:00,92.17,92.19,92.08,92.08,1600.0,77.126,77.1427,77.0507,77.0507,1600.0
2009-10-09 11:50:00,91.96,92.26,91.96,92.19,7400.0,76.9502,77.2013,76.9502,77.1427,7400.0
2009-10-09 11:55:00,92.21,92.26,92.17,92.24,3400.0,77.1594,77.2013,77.126,77.1845,3400.0
2009-10-09 12:00:00,92.24,92.34,92.24,92.25,2500.0,77.1845,77.2682,77.1845,77.1929,2500.0
2009-10-09 12:05:00,92.19,92.19,91.95,92.02,3500.0,77.1427,77.1427,76.9419,77.0004,3500.0
2009-10-09 12:10:00,92.0,92.08,91.96,92.07,6900.0,76.9837,77.0507,76.9502,77.0423,6900.0
2009-10-09 12:15:00,92.07,92.2,92.07,92.14,2200.0,77.0423,77.1511,77.0423,77.1009,2200.0
2009-10-09 12:20:00,92.16,92.21,92.16,92.21,200.0,77.1176,77.1594,77.1176,77.1594,200.0
2009-10-09 12:25:00,92.22,92.31,92.22,92.28,800.0,77.1678,77.2431,77.1678,77.218,800.0
2009-10-09 12:30:00,92.2,92.26,92.13,92.26,1200.0,77.1511,77.2013,77.0925,77.2013,1200.0
2009-10-09 12:35:00,92.27,92.28,92.19,92.25,2200.0,77.2096,77.218,77.1427,77.1929,2200.0
2009-10-09 12:40:00,92.21,92.21,92.1,92.13,7500.0,77.1594,77.1594,77.0674,77.0925,7500.0
2009-10-09 12:45:00,92.11,92.25,92.04,92.25,2500.0,77.0758,77.1929,77.0172,77.1929,2500.0
2009-10-09 12:50:00,92.26,92.36,92.26,92.3,2600.0,77.2013,77.285,77.2013,77.2347,2600.0
2009-10-09 12:55:00,92.3,92.3,92.24,92.24,2600.0,77.2347,77.2347,77.1845,77.1845,2600.0
2009-10-09 13:00:00,92.24,92.42,92.24,92.31,3700.0,77.1845,77.3352,77.1845,77.2431,3700.0
2009-10-09 13:05:00,92.32,92.34,92.22,92.34,2300.0,77.2515,77.2682,77.1678,77.2682,2300.0
2009-10-09 13:10:00,92.21,92.25,92.18,92.18,900.0,77.1594,77.1929,77.1343,77.1343,900.0
2009-10-09 13:15:00,92.17,92.21,92.15,92.21,2100.0,77.126,77.1594,77.1092,77.1594,2100.0
2009-10-09 13:20:00,92.27,92.3,92.23,92.29,1300.0,77.2096,77.2347,77.1762,77.2264,1300.0
2009-10-09 13:25:00,92.23,92.28,92.2,92.2,700.0,77.1762,77.218,77.1511,77.1511,700.0
2009-10-09 13:30:00,92.2,92.35,92.19,92.35,2600.0,77.1511,77.2766,77.1427,77.2766,2600.0
2009-10-09 13:35:00,92.36,92.36,92.32,92.32,400.0,77.285,77.285,77.2515,77.2515,400.0
2009-10-09 13:40:00,92.33,92.41,92.31,92.35,2200.0,77.2598,77.3268,77.2431,77.2766,2200.0
2009-10-09 13:45:00,92.3,92.44,92.3,92.44,1600.0,77.2347,77.3519,77.2347,77.3519,1600.0
2009-10-09 13:50:00,92.34,92.39,92.34,92.39,1400.0,77.2682,77.3101,77.2682,77.3101,1400.0
2009-10-09 13:55:00,92.34,92.38,92.29,92.3,1100.0,77.2682,77.3017,77.2264,77.2347,1100.0
2009-10-09 14:00:00,92.31,92.31,92.17,92.23,3100.0,77.2431,77.2431,77.126,77.1762,3100.0
2009-10-09 14:05:00,92.2,92.21,92.15,92.17,2700.0,77.1511,77.1594,77.1092,77.126,2700.0
2009-10-09 14:10:00,92.09,92.15,92.02,92.09,2500.0,77.059,77.1092,77.0004,77.059,2500.0
2009-10-09 14:15:00,92.09,92.17,92.06,92.12,2000.0,77.059,77.126,77.0339,77.0841,2000.0
2009-10-09 14:20:00,92.14,92.14,92.02,92.02,2000.0,77.1009,77.1009,77.0004,77.0004,2000.0
2009-10-09 14:25:00,92.02,92.07,92.0,92.04,2300.0,77.0004,77.0423,76.9837,77.0172,2300.0
2009-10-09 14:30:00,92.05,92.05,92.02,92.04,1300.0,77.0256,77.0256,77.0004,77.0172,1300.0
2009-10-09 14:35:00,92.03,92.06,92.0,92.0,3600.0,77.0088,77.0339,76.9837,76.9837,3600.0
2009-10-09 14:40:00,92.01,92.08,92.0,92.08,4400.0,76.9921,77.0507,76.9837,77.0507,4400.0
2009-10-09 14:45:00,92.08,92.25,92.08,92.19,3100.0,77.0507,77.1929,77.0507,77.1427,3100.0
2009-10-09 14:50:00,92.22,92.3,92.21,92.29,2000.0,77.1678,77.2347,77.1594,77.2264,2000.0
2009-10-09 14:55:00,92.24,92.39,92.23,92.34,2100.0,77.1845,77.3101,77.1762,77.2682,2100.0
2009-10-09 15:00:00,92.39,92.4,92.3,92.3,3300.0,77.3101,77.3184,77.2347,77.2347,3300.0
2009-10-09 15:05:00,92.34,92.4,92.34,92.4,1600.0,77.2682,77.3184,77.2682,77.3184,1600.0
2009-10-09 15:10:00,92.42,92.53,92.36,92.36,3200.0,77.3352,77.4272,77.285,77.285,3200.0
2009-10-09 15:15:00,92.44,92.44,92.24,92.35,4300.0,77.3519,77.3519,77.1845,77.2766,4300.0
2009-10-09 15:20:00,92.35,92.35,92.2,92.2,3500.0,77.2766,77.2766,77.1511,77.1511,3500.0
2009-10-09 15:25:00,92.28,92.48,92.27,92.43,3700.0,77.218,77.3854,77.2096,77.3435,3700.0
2009-10-09 15:30:00,92.44,92.44,92.28,92.37,3200.0,77.3519,77.3519,77.218,77.2933,3200.0
2009-10-09 15:35:00,92.33,92.41,92.28,92.35,5700.0,77.2598,77.3268,77.218,77.2766,5700.0
2009-10-09 15:40:00,92.35,92.35,92.23,92.24,12000.0,77.2766,77.2766,77.1762,77.1845,12000.0
2009-10-09 15:45:00,92.2,92.28,92.0,92.1,9200.0,77.1511,77.218,76.9837,77.0674,9200.0
2009-10-09 15:50:00,92.16,92.16,91.96,91.96,27500.0,77.1176,77.1176,76.9502,76.9502,27500.0
2009-10-09 15:55:00,91.96,92.25,91.96,92.25,17600.0,76.9502,77.1929,76.9502,77.1929,17600.0
2009-10-12 09:30:00,92.68,92.93,92.68,92.85,1400.0,77.5527,77.7619,77.5527,77.695,1400.0
2009-10-12 09:35:00,92.81,93.2,92.81,93.01,3500.0,77.6615,77.9878,77.6615,77.8289,3500.0
2009-10-12 09:40:00,93.09,93.11,92.78,92.78,1500.0,77.8958,77.9125,77.6364,77.6364,1500.0
2009-10-12 09:45:00,92.94,92.95,92.83,92.91,700.0,77.7703,77.7787,77.6782,77.7452,700.0
2009-10-12 09:50:00,92.82,92.99,92.82,92.99,1700.0,77.6699,77.8121,77.6699,77.8121,1700.0
2009-10-12 09:55:00,92.98,93.17,92.98,93.17,1000.0,77.8038,77.9627,77.8038,77.9627,1000.0
2009-10-12 10:00:00,93.15,93.29,93.15,93.2,1800.0,77.946,78.0632,77.946,77.9878,1800.0
2009-10-12 10:05:00,93.34,93.34,93.08,93.08,900.0,78.105,78.105,77.8874,77.8874,900.0
2009-10-12 10:10:00,93.03,93.03,92.99,93.0,400.0,77.8456,77.8456,77.8121,77.8205,400.0
2009-10-12 10:15:00,93.04,93.08,92.97,92.99,2500.0,77.854,77.8874,77.7954,77.8121,2500.0
2009-10-12 10:20:00,92.9,92.9,92.9,92.9,500.0,77.7368,77.7368,77.7368,77.7368,500.0
2009-10-12 10:25:00,92.86,92.86,92.85,92.85,300.0,77.7033,77.7033,77.695,77.695,300.0
2009-10-12 10:30:00,92.97,93.0,92.97,92.99,900.0,77.7954,77.8205,77.7954,77.8121,900.0
2009-10-12 10:35:00,92.99,92.99,92.95,92.95,300.0,77.8121,77.8121,77.7787,77.7787,300.0
2009-10-12 10:40:00,92.95,92.95,92.95,92.95,100.0,77.7787,77.7787,77.7787,77.7787,100.0
2009-10-12 10:45:00,93.02,93.09,93.02,93.09,700.0,77.8372,77.8958,77.8372,77.8958,700.0
2009-10-12 10:50:00,93.09,93.09,93.09,93.09,600.0,77.8958,77.8958,77.8958,77.8958,600.0
2009-10-12 10:55:00,93.14,93.14,93.04,93.04,500.0,77.9376,77.9376,77.854,77.854,500.0
2009-10-12 11:00:00,92.99,92.99,92.83,92.9,500.0,77.8121,77.8121,77.6782,77.7368,500.0
2009-10-12 11:05:00,92.98,92.99,92.95,92.95,1200.0,77.8038,77.8121,77.7787,77.7787,1200.0
2009-10-12 11:10:00,92.95,92.95,92.8,92.8,1100.0,77.7787,77.7787,77.6531,77.6531,1100.0
2009-10-12 11:15:00,92.8,92.8,92.8,92.8,0.0,77.6531,77.6531,77.6531,77.6531,0.0
2009-10-12 11:20:00,92.84,92.91,92.84,92.91,200.0,77.6866,77.7452,77.6866,77.7452,200.0
2009-10-12 11:25:00,92.93,92.94,92.91,92.91,1400.0,77.7619,77.7703,77.7452,77.7452,1400.0
2009-10-12 11:30:00,92.86,92.9,92.81,92.87,1100.0,77.7033,77.7368,77.6615,77.7117,1100.0
2009-10-12 11:35:00,92.73,92.78,92.7,92.7,600.0,77.5946,77.6364,77.5695,77.5695,600.0
2009-10-12 11:40:00,92.72,92.72,92.59,92.66,900.0,77.5862,77.5862,77.4774,77.536,900.0
2009-10-12 11:45:00,92.64,92.64,92.64,92.64,400.0,77.5192,77.5192,77.5192,77.5192,400.0
2009-10-12 11:50:00,92.51,92.55,92.51,92.52,600.0,77.4105,77.4439,77.4105,77.4188,600.0
2009-10-12 11:55:00,92.55,92.58,92.55,92.58,200.0,77.4439,77.469,77.4439,77.469,200.0
2009-10-12 12:00:00,92.55,92.55,92.52,92.54,900.0,77.4439,77.4439,77.4188,77.4356,900.0
2009-10-12 12:05:00,92.54,92.57,92.54,92.55,1000.0,77.4356,77.4607,77.4356,77.4439,1000.0
2009-10-12 12:10:00,92.59,92.73,92.59,92.73,500.0,77.4774,77.5946,77.4774,77.5946,500.0
2009-10-12 12:15:00,92.72,92.72,92.67,92.7,1000.0,77.5862,77.5862,77.5444,77.5695,1000.0
2009-10-12 12:20:00,92.65,92.68,92.65,92.66,500.0,77.5276,77.5527,77.5276,77.536,500.0
2009-10-12 12:25:00,92.53,92.53,92.52,92.52,400.0,77.4272,77.4272,77.4188,77.4188,400.0
2009-10-12 12:30:00,92.53,92.53,92.51,92.51,400.0,77.4272,77.4272,77.4105,77.4105,400.0
2009-10-12 12:35:00,92.52,92.52,92.48,92.48,500.0,77.4188,77.4188,77.3854,77.3854,500.0
2009-10-12 12:40:00,92.52,92.56,92.47,92.47,500.0,77.4188,77.4523,77.377,77.377,500.0
2009-10-12 12:45:00,92.48,92.52,92.48,92.48,600.0,77.3854,77.4188,77.3854,77.3854,600.0
2009-10-12 12:50:00,92.46,92.48,92.46,92.46,1100.0,77.3686,77.3854,77.3686,77.3686,1100.0
2009-10-12 12:55:00,92.49,92.49,92.47,92.47,500.0,77.3937,77.3937,77.377,77.377,500.0
2009-10-12 13:00:00,92.48,92.5,92.45,92.45,1700.0,77.3854,77.4021,77.3603,77.3603,1700.0
2009-10-12 13:05:00,92.5,92.54,92.5,92.52,300.0,77.4021,77.4356,77.4021,77.4188,300.0
2009-10-12 13:10:00,92.53,92.67,92.53,92.67,2500.0,77.4272,77.5444,77.4272,77.5444,2500.0
2009-10-12 13:15:00,92.69,92.74,92.68,92.74,600.0,77.5611,77.6029,77.5527,77.6029,600.0
2009-10-12 13:20:00,92.72,92.72,92.71,92.72,800.0,77.5862,77.5862,77.5778,77.5862,800.0
2009-10-12 13:25:00,92.71,92.74,92.7,92.7,700.0,77.5778,77.6029,77.5695,77.5695,700.0
2009-10-12 13:30:00,92.69,92.72,92.67,92.71,1400.0,77.5611,77.5862,77.5444,77.5778,1400.0
2009-10-12 13:35:00,92.7,92.82,92.7,92.8,1900.0,77.5695,77.6699,77.5695,77.6531,1900.0
2009-10-12 13:40:00,92.8,92.8,92.7,92.7,1200.0,77.6531,77.6531,77.5695,77.5695,1200.0
2009-10-12 13:45:00,92.75,92.77,92.75,92.75,700.0,77.6113,77.628,77.6113,77.6113,700.0
2009-10-12 13:50:00,92.67,92.7,92.67,92.67,600.0,77.5444,77.5695,77.5444,77.5444,600.0
2009-10-12 13:55:00,92.67,92.74,92.66,92.66,700.0,77.5444,77.6029,77.536,77.536,700.0
2009-10-12 14:00:00,92.67,92.72,92.66,92.66,1600.0,77.5444,77.5862,77.536,77.536,1600.0
2009-10-12 14:05:00,92.63,92.66,92.6,92.6,800.0,77.5109,77.536,77.4858,77.4858,800.0
2009-10-12 14:10:00,92.42,92.44,92.42,92.42,300.0,77.3352,77.3519,77.3352,77.3352,300.0
2009-10-12 14:15:00,92.37,92.37,91.97,92.12,2300.0,77.2933,77.2933,76.9586,77.0841,2300.0
2009-10-12 14:20:00,92.15,92.23,91.89,92.17,5200.0,77.1092,77.1762,76.8917,77.126,5200.0
2009-10-12 14:25:00,92.15,92.28,92.12,92.28,4600.0,77.1092,77.218,77.0841,77.218,4600.0
2009-10-12 14:30:00,92.24,92.24,91.9,91.9,1600.0,77.1845,77.1845,76.9,76.9,1600.0
2009-10-12 14:35:00,91.95,91.95,91.76,91.93,2700.0,76.9419,76.9419,76.7829,76.9251,2700.0
2009-10-12 14:40:00,91.94,92.14,91.94,92.01,1300.0,76.9335,77.1009,76.9335,76.9921,1300.0
2009-10-12 14:45:00,92.08,92.12,92.08,92.12,900.0,77.0507,77.0841,77.0507,77.0841,900.0
2009-10-12 14:50:00,92.1,92.1,91.99,92.1,1200.0,77.0674,77.0674,76.9753,77.0674,1200.0
2009-10-12 14:55:00,92.16,92.29,92.12,92.29,4700.0,77.1176,77.2264,77.0841,77.2264,4700.0
2009-10-12 15:00:00,92.38,92.55,92.38,92.47,2500.0,77.3017,77.4439,77.3017,77.377,2500.0
2009-10-12 15:05:00,92.48,92.66,92.47,92.66,1500.0,77.3854,77.536,77.377,77.536,1500.0
2009-10-12 15:10:00,92.67,92.71,92.47,92.47,2100.0,77.5444,77.5778,77.377,77.377,2100.0
2009-10-12 15:15:00,92.58,92.59,92.43,92.51,1900.0,77.469,77.4774,77.3435,77.4105,1900.0
2009-10-12 15:20:00,92.47,92.51,92.47,92.51,600.0,77.377,77.4105,77.377,77.4105,600.0
2009-10-12 15:25:00,92.49,92.62,92.49,92.59,1600.0,77.3937,77.5025,77.3937,77.4774,1600.0
2009-10-12 15:30:00,92.66,92.73,92.66,92.71,1300.0,77.536,77.5946,77.536,77.5778,1300.0
2009-10-12 15:35:00,92.7,92.7,92.45,92.45,6200.0,77.5695,77.5695,77.3603,77.3603,6200.0
2009-10-12 15:40:00,92.48,92.55,92.39,92.55,2600.0,77.3854,77.4439,77.3101,77.4439,2600.0
2009-10-12 15:45:00,92.55,92.55,92.49,92.5,2500.0,77.4439,77.4439,77.3937,77.4021,2500.0
2009-10-12 15:50:00,92.45,92.59,92.44,92.59,3800.0,77.3603,77.4774,77.3519,77.4774,3800.0
2009-10-12 15:55:00,92.63,92.68,92.55,92.67,7600.0,77.5109,77.5527,77.4439,77.5444,7600.0
2009-10-13 09:30:00,92.24,92.28,92.13,92.28,1800.0,77.1845,77.218,77.0925,77.218,1800.0
2009-10-13 09:35:00,92.35,92.73,92.19,92.27,9200.0,77.2766,77.5946,77.1427,77.2096,9200.0
2009-10-13 09:40:00,92.22,92.26,91.83,91.83,2000.0,77.1678,77.2013,76.8415,76.8415,2000.0
2009-10-13 09:45:00,91.76,92.17,91.76,92.08,8500.0,76.7829,77.126,76.7829,77.0507,8500.0
2009-10-13 09:50:00,92.1,92.24,91.86,91.86,3700.0,77.0674,77.1845,76.8666,76.8666,3700.0
2009-10-13 09:55:00,91.88,91.88,91.56,91.58,3200.0,76.8833,76.8833,76.6155,76.6323,3200.0
2009-10-13 10:00:00,91.61,91.68,90.99,91.0,2400.0,76.6574,76.7159,76.1386,76.1469,2400.0
2009-10-13 10:05:00,90.97,91.35,90.97,91.24,3300.0,76.1218,76.4398,76.1218,76.3478,3300.0
2009-10-13 10:10:00,91.49,91.7,91.47,91.7,2800.0,76.557,76.7327,76.5402,76.7327,2800.0
2009-10-13 10:15:00,91.62,91.81,91.62,91.81,3200.0,76.6657,76.8247,76.6657,76.8247,3200.0
2009-10-13 10:20:00,91.86,91.93,91.68,91.68,1900.0,76.8666,76.9251,76.7159,76.7159,1900.0
2009-10-13 10:25:00,91.58,91.85,91.58,91.85,1300.0,76.6323,76.8582,76.6323,76.8582,1300.0
2009-10-13 10:30:00,92.02,92.18,92.02,92.05,1700.0,77.0004,77.1343,77.0004,77.0256,1700.0
2009-10-13 10:35:00,92.01,92.03,91.95,92.03,700.0,76.9921,77.0088,76.9419,77.0088,700.0
2009-10-13 10:40:00,92.02,92.23,91.83,92.23,2000.0,77.0004,77.1762,76.8415,77.1762,2000.0
2009-10-13 10:45:00,92.16,92.16,92.0,92.0,1400.0,77.1176,77.1176,76.9837,76.9837,1400.0
2009-10-13 10:50:00,92.01,92.12,91.95,92.12,2100.0,76.9921,77.0841,76.9419,77.0841,2100.0
2009-10-13 10:55:00,92.23,92.46,92.16,92.4,2100.0,77.1762,77.3686,77.1176,77.3184,2100.0
2009-10-13 11:00:00,92.42,92.44,92.33,92.33,1600.0,77.3352,77.3519,77.2598,77.2598,1600.0
2009-10-13 11:05:00,92.21,92.21,92.0,92.04,1000.0,77.1594,77.1594,76.9837,77.0172,1000.0
2009-10-13 11:10:00,92.15,92.15,92.07,92.11,1800.0,77.1092,77.1092,77.0423,77.0758,1800.0
2009-10-13 11:15:00,92.05,92.05,91.84,91.84,1200.0,77.0256,77.0256,76.8498,76.8498,1200.0
2009-10-13 11:20:00,91.79,91.81,91.67,91.75,800.0,76.808,76.8247,76.7076,76.7745,800.0
2009-10-13 11:25:00,91.76,92.12,91.76,92.07,1100.0,76.7829,77.0841,76.7829,77.0423,1100.0
2009-10-13 11:30:00,92.01,92.13,92.01,92.09,500.0,76.9921,77.0925,76.9921,77.059,500.0
2009-10-13 11:35:00,92.15,92.35,92.15,92.35,1900.0,77.1092,77.2766,77.1092,77.2766,1900.0
2009-10-13 11:40:00,92.49,92.62,92.43,92.62,3100.0,77.3937,77.5025,77.3435,77.5025,3100.0
2009-10-13 11:45:00,92.69,92.8,92.69,92.79,2300.0,77.5611,77.6531,77.5611,77.6448,2300.0
2009-10-13 11:50:00,92.79,92.86,92.76,92.86,600.0,77.6448,77.7033,77.6197,77.7033,600.0
2009-10-13 11:55:00,92.9,93.01,92.88,93.01,2700.0,77.7368,77.8289,77.7201,77.8289,2700.0
2009-10-13 12:00:00,93.02,93.19,92.97,92.97,3400.0,77.8372,77.9795,77.7954,77.7954,3400.0
2009-10-13 12:05:00,93.08,93.1,92.89,92.89,4100.0,77.8874,77.9042,77.7284,77.7284,4100.0
2009-10-13 12:10:00,92.9,93.1,92.9,93.1,1200.0,77.7368,77.9042,77.7368,77.9042,1200.0
2009-10-13 12:15:00,93.01,93.07,92.98,92.98,1000.0,77.8289,77.8791,77.8038,77.8038,1000.0
2009-10-13 12:20:00,92.98,92.98,92.81,92.84,4200.0,77.8038,77.8038,77.6615,77.6866,4200.0
2009-10-13 12:25:00,92.91,92.99,92.82,92.91,1400.0,77.7452,77.8121,77.6699,77.7452,1400.0
2009-10-13 12:30:00,92.84,92.84,92.74,92.74,300.0,77.6866,77.6866,77.6029,77.6029,300.0
2009-10-13 12:35:00,92.79,92.84,92.74,92.84,1400.0,77.6448,77.6866,77.6029,77.6866,1400.0
2009-10-13 12:40:00,92.76,92.85,92.72,92.72,900.0,77.6197,77.695,77.5862,77.5862,900.0
2009-10-13 12:45:00,92.84,92.84,92.77,92.78,1300.0,77.6866,77.6866,77.628,77.6364,1300.0
2009-10-13 12:50:00,92.78,92.78,92.72,92.75,500.0,77.6364,77.6364,77.5862,77.6113,500.0
2009-10-13 12:55:00,92.73,92.77,92.73,92.77,1100.0,77.5946,77.628,77.5946,77.628,1100.0
2009-10-13 13:00:00,92.72,92.8,92.72,92.8,2400.0,77.5862,77.6531,77.5862,77.6531,2400.0
2009-10-13 13:05:00,92.79,92.83,92.7,92.77,3800.0,77.6448,77.6782,77.5695,77.628,3800.0
2009-10-13 13:10:00,92.77,92.85,92.69,92.84,2900.0,77.628,77.695,77.5611,77.6866,2900.0
2009-10-13 13:15:00,92.83,92.83,92.73,92.73,500.0,77.6782,77.6782,77.5946,77.5946,500.0
2009-10-13 13:20:00,92.78,92.86,92.75,92.76,3700.0,77.6364,77.7033,77.6113,77.6197,3700.0
2009-10-13 13:25:00,92.73,92.81,92.73,92.73,3800.0,77.5946,77.6615,77.5946,77.5946,3800.0
2009-10-13 13:30:00,92.73,92.74,92.69,92.7,3000.0,77.5946,77.6029,77.5611,77.5695,3000.0
2009-10-13 13:35:00,92.64,92.66,92.58,92.61,2600.0,77.5192,77.536,77.469,77.4941,2600.0
2009-10-13 13:40:00,92.6,92.6,92.41,92.41,1800.0,77.4858,77.4858,77.3268,77.3268,1800.0
2009-10-13 13:45:00,92.47,92.5,92.32,92.32,2700.0,77.377,77.4021,77.2515,77.2515,2700.0
2009-10-13 13:50:00,92.41,92.41,92.28,92.39,1500.0,77.3268,77.3268,77.218,77.3101,1500.0
2009-10-13 13:55:00,92.39,92.5,92.3,92.5,3800.0,77.3101,77.4021,77.2347,77.4021,3800.0
2009-10-13 14:00:00,92.47,92.48,92.3,92.37,3900.0,77.377,77.3854,77.2347,77.2933,3900.0
2009-10-13 14:05:00,92.32,92.39,92.2,92.26,6500.0,77.2515,77.3101,77.1511,77.2013,6500.0
2009-10-13 14:10:00,92.23,92.47,92.21,92.4,9200.0,77.1762,77.377,77.1594,77.3184,9200.0
2009-10-13 14:15:00,92.41,92.43,92.35,92.35,9000.0,77.3268,77.3435,77.2766,77.2766,9000.0
2009-10-13 14:20:00,92.4,92.55,92.35,92.55,7300.0,77.3184,77.4439,77.2766,77.4439,7300.0
2009-10-13 14:25:00,92.52,92.56,92.49,92.51,1300.0,77.4188,77.4523,77.3937,77.4105,1300.0
2009-10-13 14:30:00,92.61,92.61,92.42,92.42,1300.0,77.4941,77.4941,77.3352,77.3352,1300.0
2009-10-13 14:35:00,92.36,92.49,92.36,92.36,1000.0,77.285,77.3937,77.285,77.285,1000.0
2009-10-13 14:40:00,92.45,92.6,92.45,92.6,900.0,77.3603,77.4858,77.3603,77.4858,900.0
2009-10-13 14:45:00,92.56,92.56,92.32,92.42,1900.0,77.4523,77.4523,77.2515,77.3352,1900.0
2009-10-13 14:50:00,92.52,92.52,92.4,92.4,900.0,77.4188,77.4188,77.3184,77.3184,900.0
2009-10-13 14:55:00,92.48,92.48,92.29,92.31,2100.0,77.3854,77.3854,77.2264,77.2431,2100.0
2009-10-13 15:00:00,92.29,92.62,92.19,92.62,3500.0,77.2264,77.5025,77.1427,77.5025,3500.0
2009-10-13 15:05:00,92.62,92.66,92.55,92.63,3500.0,77.5025,77.536,77.4439,77.5109,3500.0
2009-10-13 15:10:00,92.63,92.63,92.51,92.55,1000.0,77.5109,77.5109,77.4105,77.4439,1000.0
2009-10-13 15:15:00,92.57,92.82,92.57,92.82,3100.0,77.4607,77.6699,77.4607,77.6699,3100.0
2009-10-13 15:20:00,92.7,92.84,92.7,92.84,1400.0,77.5695,77.6866,77.5695,77.6866,1400.0
2009-10-13 15:25:00,92.81,92.89,92.65,92.72,3400.0,77.6615,77.7284,77.5276,77.5862,3400.0
2009-10-13 15:30:00,92.69,92.72,92.55,92.59,1800.0,77.5611,77.5862,77.4439,77.4774,1800.0
2009-10-13 15:35:00,92.6,92.6,92.38,92.48,4200.0,77.4858,77.4858,77.3017,77.3854,4200.0
2009-10-13 15:40:00,92.45,92.62,92.45,92.6,3100.0,77.3603,77.5025,77.3603,77.4858,3100.0
2009-10-13 15:45:00,92.64,92.73,92.57,92.7,5900.0,77.5192,77.5946,77.4607,77.5695,5900.0
2009-10-13 15:50:00,92.67,92.72,92.58,92.61,6100.0,77.5444,77.5862,77.469,77.4941,6100.0
2009-10-13 15:55:00,92.57,92.61,92.49,92.49,12000.0,77.4607,77.4941,77.3937,77.3937,12000.0
2009-10-14 09:30:00,93.71,93.71,93.22,93.23,2300.0,78.4146,78.4146,78.0046,78.0129,2300.0
2009-10-14 09:35:00,93.41,93.41,92.76,92.99,5700.0,78.1636,78.1636,77.6197,77.8121,5700.0
2009-10-14 09:40:00,92.85,92.92,92.56,92.56,5300.0,77.695,77.7535,77.4523,77.4523,5300.0
2009-10-14 09:45:00,92.57,92.57,92.08,92.08,9100.0,77.4607,77.4607,77.0507,77.0507,9100.0
2009-10-14 09:50:00,92.09,92.31,91.88,92.31,7800.0,77.059,77.2431,76.8833,77.2431,7800.0
2009-10-14 09:55:00,92.41,92.57,92.2,92.54,3900.0,77.3268,77.4607,77.1511,77.4356,3900.0
2009-10-14 10:00:00,92.5,92.64,92.22,92.3,5700.0,77.4021,77.5192,77.1678,77.2347,5700.0
2009-10-14 10:05:00,92.2,92.25,92.1,92.15,3400.0,77.1511,77.1929,77.0674,77.1092,3400.0
2009-10-14 10:10:00,92.23,92.27,92.07,92.07,1700.0,77.1762,77.2096,77.0423,77.0423,1700.0
2009-10-14 10:15:00,92.08,92.37,91.94,92.33,5600.0,77.0507,77.2933,76.9335,77.2598,5600.0
2009-10-14 10:20:00,92.3,92.36,91.79,91.82,6400.0,77.2347,77.285,76.808,76.8331,6400.0
2009-10-14 10:25:00,91.71,91.93,91.71,91.81,4500.0,76.741,76.9251,76.741,76.8247,4500.0
2009-10-14 10:30:00,91.82,91.95,91.6,91.78,9900.0,76.8331,76.9419,76.649,76.7996,9900.0
2009-10-14 10:35:00,91.78,91.84,91.74,91.8,3900.0,76.7996,76.8498,76.7661,76.8164,3900.0
2009-10-14 10:40:00,91.78,91.8,91.74,91.77,3500.0,76.7996,76.8164,76.7661,76.7913,3500.0
2009-10-14 10:45:00,91.79,91.79,91.7,91.75,4800.0,76.808,76.808,76.7327,76.7745,4800.0
2009-10-14 10:50:00,91.73,91.75,91.56,91.68,2600.0,76.7578,76.7745,76.6155,76.7159,2600.0
2009-10-14 10:55:00,91.72,91.83,91.69,91.81,3700.0,76.7494,76.8415,76.7243,76.8247,3700.0
2009-10-14 11:00:00,91.75,91.81,91.58,91.74,4200.0,76.7745,76.8247,76.6323,76.7661,4200.0
2009-10-14 11:05:00,91.74,91.74,91.58,91.64,4100.0,76.7661,76.7661,76.6323,76.6825,4100.0
2009-10-14 11:10:00,91.54,91.64,91.43,91.43,4000.0,76.5988,76.6825,76.5067,76.5067,4000.0
2009-10-14 11:15:00,91.44,91.6,91.4,91.6,4600.0,76.5151,76.649,76.4816,76.649,4600.0
2009-10-14 11:20:00,91.6,91.7,91.59,91.7,6100.0,76.649,76.7327,76.6406,76.7327,6100.0
2009-10-14 11:25:00,91.7,91.79,91.7,91.73,6700.0,76.7327,76.808,76.7327,76.7578,6700.0
2009-10-14 11:30:00,91.73,91.73,91.58,91.58,11300.0,76.7578,76.7578,76.6323,76.6323,11300.0
2009-10-14 11:35:00,91.56,91.56,91.4,91.49,5900.0,76.6155,76.6155,76.4816,76.557,5900.0
2009-10-14 11:40:00,91.41,91.43,91.29,91.37,1300.0,76.49,76.5067,76.3896,76.4565,1300.0
2009-10-14 11:45:00,91.37,91.49,91.37,91.49,6200.0,76.4565,76.557,76.4565,76.557,6200.0
2009-10-14 11:50:00,91.53,91.6,91.52,91.52,4200.0,76.5904,76.649,76.5821,76.5821,4200.0
2009-10-14 11:55:00,91.52,91.58,91.41,91.49,5600.0,76.5821,76.6323,76.49,76.557,5600.0
2009-10-14 12:00:00,91.48,91.48,91.33,91.42,5200.0,76.5486,76.5486,76.4231,76.4984,5200.0
2009-10-14 12:05:00,91.43,91.55,91.33,91.46,4500.0,76.5067,76.6072,76.4231,76.5319,4500.0
2009-10-14 12:10:00,91.45,91.46,91.31,91.31,5500.0,76.5235,76.5319,76.4063,76.4063,5500.0
2009-10-14 12:15:00,91.31,91.39,91.31,91.39,5000.0,76.4063,76.4733,76.4063,76.4733,5000.0
2009-10-14 12:20:00,91.35,91.37,91.24,91.29,6400.0,76.4398,76.4565,76.3478,76.3896,6400.0
2009-10-14 12:25:00,91.29,91.4,91.29,91.4,4100.0,76.3896,76.4816,76.3896,76.4816,4100.0
2009-10-14 12:30:00,91.42,91.42,91.31,91.35,3300.0,76.4984,76.4984,76.4063,76.4398,3300.0
2009-10-14 12:35:00,91.35,91.4,91.34,91.36,2400.0,76.4398,76.4816,76.4314,76.4482,2400.0
2009-10-14 12:40:00,91.35,91.39,91.26,91.29,5900.0,76.4398,76.4733,76.3645,76.3896,5900.0
2009-10-14 12:45:00,91.34,91.43,91.25,91.27,5200.0,76.4314,76.5067,76.3561,76.3729,5200.0
2009-10-14 12:50:00,91.26,91.33,91.24,91.27,11500.0,76.3645,76.4231,76.3478,76.3729,11500.0
2009-10-14 12:55:00,91.25,91.27,91.18,91.24,5300.0,76.3561,76.3729,76.2976,76.3478,5300.0
2009-10-14 13:00:00,91.26,91.27,91.15,91.24,9000.0,76.3645,76.3729,76.2724,76.3478,9000.0
2009-10-14 13:05:00,91.29,91.35,91.23,91.27,5000.0,76.3896,76.4398,76.3394,76.3729,5000.0
2009-10-14 13:10:00,91.26,91.27,91.18,91.23,9100.0,76.3645,76.3729,76.2976,76.3394,9100.0
2009-10-14 13:15:00,91.23,91.33,91.19,91.22,4100.0,76.3394,76.4231,76.3059,76.331,4100.0
2009-10-14 13:20:00,91.23,91.26,91.01,91.06,6600.0,76.3394,76.3645,76.1553,76.1971,6600.0
2009-10-14 13:25:00,91.13,91.13,90.9,90.9,4300.0,76.2557,76.2557,76.0633,76.0633,4300.0
2009-10-14 13:30:00,90.97,91.0,90.87,90.87,4800.0,76.1218,76.1469,76.0382,76.0382,4800.0
2009-10-14 13:35:00,90.91,90.95,90.85,90.95,7200.0,76.0716,76.1051,76.0214,76.1051,7200.0
2009-10-14 13:40:00,90.95,91.01,90.95,90.98,6700.0,76.1051,76.1553,76.1051,76.1302,6700.0
2009-10-14 13:45:00,90.98,90.98,90.88,90.92,4300.0,76.1302,76.1302,76.0465,76.08,4300.0
2009-10-14 13:50:00,90.91,90.91,90.79,90.85,4700.0,76.0716,76.0716,75.9712,76.0214,4700.0
2009-10-14 13:55:00,90.85,91.03,90.81,91.0,4700.0,76.0214,76.172,75.9879,76.1469,4700.0
2009-10-14 14:00:00,91.02,91.11,90.97,91.09,5100.0,76.1637,76.239,76.1218,76.2222,5100.0
2009-10-14 14:05:00,91.04,91.11,91.0,91.05,5000.0,76.1804,76.239,76.1469,76.1888,5000.0
2009-10-14 14:10:00,91.06,91.09,90.79,90.79,5800.0,76.1971,76.2222,75.9712,75.9712,5800.0
2009-10-14 14:15:00,90.83,90.95,90.79,90.95,4500.0,76.0047,76.1051,75.9712,76.1051,4500.0
2009-10-14 14:20:00,90.95,90.95,90.89,90.94,3700.0,76.1051,76.1051,76.0549,76.0967,3700.0
2009-10-14 14:25:00,90.95,91.0,90.8,90.88,7400.0,76.1051,76.1469,75.9796,76.0465,7400.0
2009-10-14 14:30:00,90.79,90.8,90.77,90.77,1500.0,75.9712,75.9796,75.9545,75.9545,1500.0
2009-10-14 14:35:00,90.82,90.96,90.8,90.87,3500.0,75.9963,76.1135,75.9796,76.0382,3500.0
2009-10-14 14:40:00,90.87,90.94,90.87,90.94,1700.0,76.0382,76.0967,76.0382,76.0967,1700.0
2009-10-14 14:45:00,90.96,90.96,90.8,90.83,7100.0,76.1135,76.1135,75.9796,76.0047,7100.0
2009-10-14 14:50:00,90.83,90.9,90.76,90.82,25200.0,76.0047,76.0633,75.9461,75.9963,25200.0
2009-10-14 14:55:00,90.83,90.95,90.83,90.95,2300.0,76.0047,76.1051,76.0047,76.1051,2300.0
2009-10-14 15:00:00,90.93,91.16,90.92,91.04,18100.0,76.0884,76.2808,76.08,76.1804,18100.0
2009-10-14 15:05:00,91.04,91.06,90.88,91.04,7100.0,76.1804,76.1971,76.0465,76.1804,7100.0
2009-10-14 15:10:00,91.0,91.05,90.91,90.92,12500.0,76.1469,76.1888,76.0716,76.08,12500.0
2009-10-14 15:15:00,90.97,91.03,90.94,90.99,8100.0,76.1218,76.172,76.0967,76.1386,8100.0
2009-10-14 15:20:00,91.02,91.13,90.91,91.12,16300.0,76.1637,76.2557,76.0716,76.2473,16300.0
2009-10-14 15:25:00,91.12,91.48,91.12,91.42,9700.0,76.2473,76.5486,76.2473,76.4984,9700.0
2009-10-14 15:30:00,91.43,91.43,91.31,91.33,9200.0,76.5067,76.5067,76.4063,76.4231,9200.0
2009-10-14 15:35:00,91.34,91.4,91.28,91.35,7400.0,76.4314,76.4816,76.3812,76.4398,7400.0
2009-10-14 15:40:00,91.37,91.38,91.24,91.32,15900.0,76.4565,76.4649,76.3478,76.4147,15900.0
2009-10-14 15:45:00,91.31,91.31,91.13,91.17,8500.0,76.4063,76.4063,76.2557,76.2892,8500.0
2009-10-14 15:50:00,91.2,91.47,91.2,91.37,14300.0,76.3143,76.5402,76.3143,76.4565,14300.0
2009-10-14 15:55:00,91.42,91.48,91.31,91.32,22400.0,76.4984,76.5486,76.4063,76.4147,22400.0
2009-10-15 09:30:00,91.21,92.47,91.21,92.17,15600.0,76.3227,77.377,76.3227,77.126,15600.0
2009-10-15 09:35:00,92.0,92.06,91.84,92.03,3600.0,76.9837,77.0339,76.8498,77.0088,3600.0
2009-10-15 09:40:00,91.99,92.15,91.94,92.04,13800.0,76.9753,77.1092,76.9335,77.0172,13800.0
2009-10-15 09:45:00,92.05,92.2,91.77,91.85,11100.0,77.0256,77.1511,76.7913,76.8582,11100.0
2009-10-15 09:50:00,91.89,92.05,91.89,91.9,11300.0,76.8917,77.0256,76.8917,76.9,11300.0
2009-10-15 09:55:00,91.89,91.95,91.85,91.95,6300.0,76.8917,76.9419,76.8582,76.9419,6300.0
2009-10-15 10:00:00,91.85,91.92,91.56,91.84,5500.0,76.8582,76.9168,76.6155,76.8498,5500.0
2009-10-15 10:05:00,91.82,91.98,91.82,91.91,3000.0,76.8331,76.967,76.8331,76.9084,3000.0
2009-10-15 10:10:00,91.99,92.0,91.66,91.85,20000.0,76.9753,76.9837,76.6992,76.8582,20000.0
2009-10-15 10:15:00,91.88,92.0,91.79,91.95,11500.0,76.8833,76.9837,76.808,76.9419,11500.0
2009-10-15 10:20:00,91.95,92.17,91.79,92.02,11600.0,76.9419,77.126,76.808,77.0004,11600.0
2009-10-15 10:25:00,92.02,92.22,91.92,92.11,8400.0,77.0004,77.1678,76.9168,77.0758,8400.0
2009-10-15 10:30:00,92.11,92.19,92.0,92.06,5700.0,77.0758,77.1427,76.9837,77.0339,5700.0
2009-10-15 10:35:00,92.1,92.1,91.9,91.93,3300.0,77.0674,77.0674,76.9,76.9251,3300.0
2009-10-15 10:40:00,91.92,91.92,91.74,91.77,13600.0,76.9168,76.9168,76.7661,76.7913,13600.0
2009-10-15 10:45:00,91.77,91.77,91.65,91.66,6900.0,76.7913,76.7913,76.6908,76.6992,6900.0
2009-10-15 10:50:00,91.65,92.11,91.64,92.11,7900.0,76.6908,77.0758,76.6825,77.0758,7900.0
2009-10-15 10:55:00,92.12,92.23,92.05,92.19,5300.0,77.0841,77.1762,77.0256,77.1427,5300.0
2009-10-15 11:00:00,92.21,92.5,92.2,92.35,9900.0,77.1594,77.4021,77.1511,77.2766,9900.0
2009-10-15 11:05:00,92.38,92.56,92.38,92.47,6600.0,77.3017,77.4523,77.3017,77.377,6600.0
2009-10-15 11:10:00,92.48,92.53,92.45,92.45,9600.0,77.3854,77.4272,77.3603,77.3603,9600.0
2009-10-15 11:15:00,92.47,92.5,92.41,92.48,2400.0,77.377,77.4021,77.3268,77.3854,2400.0
2009-10-15 11:20:00,92.41,92.5,92.37,92.5,3400.0,77.3268,77.4021,77.2933,77.4021,3400.0
2009-10-15 11:25:00,92.5,92.55,92.39,92.46,7600.0,77.4021,77.4439,77.3101,77.3686,7600.0
2009-10-15 11:30:00,92.46,92.5,92.46,92.47,3000.0,77.3686,77.4021,77.3686,77.377,3000.0
2009-10-15 11:35:00,92.47,92.5,92.47,92.5,6800.0,77.377,77.4021,77.377,77.4021,6800.0
2009-10-15 11:40:00,92.49,92.78,92.46,92.78,20300.0,77.3937,77.6364,77.3686,77.6364,20300.0
2009-10-15 11:45:00,92.74,92.77,92.69,92.75,5700.0,77.6029,77.628,77.5611,77.6113,5700.0
2009-10-15 11:50:00,92.76,92.87,92.7,92.83,4500.0,77.6197,77.7117,77.5695,77.6782,4500.0
2009-10-15 11:55:00,92.83,92.95,92.75,92.92,11500.0,77.6782,77.7787,77.6113,77.7535,11500.0
2009-10-15 12:00:00,92.93,93.17,92.9,93.11,6400.0,77.7619,77.9627,77.7368,77.9125,6400.0
2009-10-15 12:05:00,93.15,93.18,93.08,93.17,1900.0,77.946,77.9711,77.8874,77.9627,1900.0
2009-10-15 12:10:00,93.11,93.41,93.11,93.41,7900.0,77.9125,78.1636,77.9125,78.1636,7900.0
2009-10-15 12:15:00,93.44,93.7,93.43,93.63,9300.0,78.1887,78.4062,78.1803,78.3477,9300.0
2009-10-15 12:20:00,93.61,93.62,93.56,93.6,3600.0,78.3309,78.3393,78.2891,78.3226,3600.0
2009-10-15 12:25:00,93.58,93.58,93.45,93.45,7400.0,78.3058,78.3058,78.197,78.197,7400.0
2009-10-15 12:30:00,93.46,93.64,93.46,93.58,5100.0,78.2054,78.356,78.2054,78.3058,5100.0
2009-10-15 12:35:00,93.57,93.62,93.52,93.62,1700.0,78.2975,78.3393,78.2556,78.3393,1700.0
2009-10-15 12:40:00,93.6,93.61,93.59,93.6,2600.0,78.3226,78.3309,78.3142,78.3226,2600.0
2009-10-15 12:45:00,93.6,93.6,93.51,93.51,3400.0,78.3226,78.3226,78.2472,78.2472,3400.0
2009-10-15 12:50:00,93.51,93.65,93.51,93.64,2700.0,78.2472,78.3644,78.2472,78.356,2700.0
2009-10-15 12:55:00,93.67,93.76,93.64,93.7,10600.0,78.3811,78.4564,78.356,78.4062,10600.0
2009-10-15 13:00:00,93.71,93.76,93.67,93.76,2900.0,78.4146,78.4564,78.3811,78.4564,2900.0
2009-10-15 13:05:00,93.77,93.78,93.71,93.77,3600.0,78.4648,78.4732,78.4146,78.4648,3600.0
2009-10-15 13:10:00,93.75,93.88,93.73,93.84,8800.0,78.4481,78.5569,78.4313,78.5234,8800.0
2009-10-15 13:15:00,93.84,93.85,93.75,93.76,2000.0,78.5234,78.5318,78.4481,78.4564,2000.0
2009-10-15 13:20:00,93.74,93.75,93.64,93.67,3400.0,78.4397,78.4481,78.356,78.3811,3400.0
2009-10-15 13:25:00,93.67,93.97,93.67,93.97,4000.0,78.3811,78.6322,78.3811,78.6322,4000.0
2009-10-15 13:30:00,93.94,94.05,93.93,94.01,4400.0,78.6071,78.6991,78.5987,78.6656,4400.0
2009-10-15 13:35:00,93.97,93.99,93.87,93.99,1900.0,78.6322,78.6489,78.5485,78.6489,1900.0
2009-10-15 13:40:00,93.93,94.04,93.93,94.04,1900.0,78.5987,78.6907,78.5987,78.6907,1900.0
2009-10-15 13:45:00,94.04,94.12,93.91,94.07,7600.0,78.6907,78.7577,78.582,78.7158,7600.0
2009-10-15 13:50:00,94.06,94.12,93.99,94.12,2800.0,78.7075,78.7577,78.6489,78.7577,2800.0
2009-10-15 13:55:00,94.14,94.21,94.05,94.1,2900.0,78.7744,78.833,78.6991,78.7409,2900.0
2009-10-15 14:00:00,94.03,94.35,94.03,94.34,5000.0,78.6824,78.9501,78.6824,78.9418,5000.0
2009-10-15 14:05:00,94.35,94.54,94.3,94.3,7400.0,78.9501,79.1091,78.9083,78.9083,7400.0
2009-10-15 14:10:00,94.31,94.39,94.23,94.24,2200.0,78.9167,78.9836,78.8497,78.8581,2200.0
2009-10-15 14:15:00,94.31,94.32,94.18,94.25,5900.0,78.9167,78.925,78.8079,78.8665,5900.0
2009-10-15 14:20:00,94.27,94.37,94.27,94.32,1700.0,78.8832,78.9669,78.8832,78.925,1700.0
2009-10-15 14:25:00,94.31,94.35,94.28,94.31,4800.0,78.9167,78.9501,78.8916,78.9167,4800.0
2009-10-15 14:30:00,94.31,94.52,94.3,94.48,3500.0,78.9167,79.0924,78.9083,79.0589,3500.0
2009-10-15 14:35:00,94.51,94.72,94.51,94.72,4300.0,79.084,79.2598,79.084,79.2598,4300.0
2009-10-15 14:40:00,94.68,94.68,94.56,94.56,2900.0,79.2263,79.2263,79.1259,79.1259,2900.0
2009-10-15 14:45:00,94.57,94.81,94.57,94.81,5600.0,79.1342,79.3351,79.1342,79.3351,5600.0
2009-10-15 14:50:00,94.8,94.94,94.76,94.91,7100.0,79.3267,79.4438,79.2932,79.4187,7100.0
2009-10-15 14:55:00,94.91,94.91,94.8,94.82,4100.0,79.4187,79.4187,79.3267,79.3434,4100.0
2009-10-15 15:00:00,94.82,94.82,94.72,94.79,4500.0,79.3434,79.3434,79.2598,79.3183,4500.0
2009-10-15 15:05:00,94.81,94.99,94.81,94.9,4100.0,79.3351,79.4857,79.3351,79.4104,4100.0
2009-10-15 15:10:00,94.91,95.0,94.82,94.82,1800.0,79.4187,79.494,79.3434,79.3434,1800.0
2009-10-15 15:15:00,94.86,94.93,94.79,94.84,7800.0,79.3769,79.4355,79.3183,79.3602,7800.0
2009-10-15 15:20:00,94.81,94.89,94.67,94.67,6800.0,79.3351,79.402,79.2179,79.2179,6800.0
2009-10-15 15:25:00,94.64,94.64,94.25,94.25,13300.0,79.1928,79.1928,78.8665,78.8665,13300.0
2009-10-15 15:30:00,94.27,94.27,93.88,94.06,40200.0,78.8832,78.8832,78.5569,78.7075,40200.0
2009-10-15 15:35:00,94.06,94.16,93.88,94.08,13700.0,78.7075,78.7912,78.5569,78.7242,13700.0
2009-10-15 15:40:00,93.95,94.12,93.93,93.99,9000.0,78.6154,78.7577,78.5987,78.6489,9000.0
2009-10-15 15:45:00,93.99,94.17,93.89,94.17,14200.0,78.6489,78.7995,78.5652,78.7995,14200.0
2009-10-15 15:50:00,94.15,94.3,94.03,94.08,16100.0,78.7828,78.9083,78.6824,78.7242,16100.0
2009-10-15 15:55:00,94.02,94.19,93.97,94.1,37600.0,78.674,78.8163,78.6322,78.7409,37600.0
2009-10-16 09:30:00,93.34,93.45,92.64,92.75,6300.0,78.105,78.197,77.5192,77.6113,6300.0
2009-10-16 09:35:00,92.74,92.81,92.6,92.76,3800.0,77.6029,77.6615,77.4858,77.6197,3800.0
2009-10-16 09:40:00,92.75,92.91,92.55,92.67,3800.0,77.6113,77.7452,77.4439,77.5444,3800.0
2009-10-16 09:45:00,92.51,92.62,92.35,92.62,1800.0,77.4105,77.5025,77.2766,77.5025,1800.0
2009-10-16 09:50:00,92.77,93.17,92.69,93.03,4500.0,77.628,77.9627,77.5611,77.8456,4500.0
2009-10-16 09:55:00,93.01,93.01,92.29,92.42,6900.0,77.8289,77.8289,77.2264,77.3352,6900.0
2009-10-16 10:00:00,91.99,92.08,91.81,91.98,6000.0,76.9753,77.0507,76.8247,76.967,6000.0
2009-10-16 10:05:00,92.0,92.0,91.58,91.59,6600.0,76.9837,76.9837,76.6323,76.6406,6600.0
2009-10-16 10:10:00,91.62,91.85,91.58,91.82,4100.0,76.6657,76.8582,76.6323,76.8331,4100.0
2009-10-16 10:15:00,91.78,92.19,91.78,92.19,800.0,76.7996,77.1427,76.7996,77.1427,800.0
2009-10-16 10:20:00,92.19,92.47,92.19,92.4,4600.0,77.1427,77.377,77.1427,77.3184,4600.0
2009-10-16 10:25:00,92.46,92.53,92.4,92.52,3000.0,77.3686,77.4272,77.3184,77.4188,3000.0
2009-10-16 10:30:00,92.46,92.49,92.4,92.4,2800.0,77.3686,77.3937,77.3184,77.3184,2800.0
2009-10-16 10:35:00,92.45,92.49,92.39,92.4,4800.0,77.3603,77.3937,77.3101,77.3184,4800.0
2009-10-16 10:40:00,92.45,92.49,92.15,92.29,3500.0,77.3603,77.3937,77.1092,77.2264,3500.0
2009-10-16 10:45:00,92.26,92.46,92.26,92.46,1200.0,77.2013,77.3686,77.2013,77.3686,1200.0
2009-10-16 10:50:00,92.38,92.41,92.26,92.26,2500.0,77.3017,77.3268,77.2013,77.2013,2500.0
2009-10-16 10:55:00,92.24,92.48,92.16,92.43,7700.0,77.1845,77.3854,77.1176,77.3435,7700.0
2009-10-16 11:00:00,92.47,92.65,92.47,92.65,2600.0,77.377,77.5276,77.377,77.5276,2600.0
2009-10-16 11:05:00,92.65,92.85,92.65,92.85,2400.0,77.5276,77.695,77.5276,77.695,2400.0
2009-10-16 11:10:00,92.75,92.97,92.75,92.8,4000.0,77.6113,77.7954,77.6113,77.6531,4000.0
2009-10-16 11:15:00,92.8,92.95,92.78,92.95,1200.0,77.6531,77.7787,77.6364,77.7787,1200.0
2009-10-16 11:20:00,92.93,93.0,92.92,92.99,1100.0,77.7619,77.8205,77.7535,77.8121,1100.0
2009-10-16 11:25:00,92.98,93.01,92.87,92.9,3200.0,77.8038,77.8289,77.7117,77.7368,3200.0
2009-10-16 11:30:00,92.91,92.92,92.68,92.68,2400.0,77.7452,77.7535,77.5527,77.5527,2400.0
2009-10-16 11:35:00,92.75,92.75,92.66,92.66,600.0,77.6113,77.6113,77.536,77.536,600.0
2009-10-16 11:40:00,92.66,92.67,92.56,92.67,1400.0,77.536,77.5444,77.4523,77.5444,1400.0
2009-10-16 11:45:00,92.74,92.88,92.74,92.88,400.0,77.6029,77.7201,77.6029,77.7201,400.0
2009-10-16 11:50:00,92.83,92.83,92.49,92.51,1600.0,77.6782,77.6782,77.3937,77.4105,1600.0
2009-10-16 11:55:00,92.51,92.67,92.46,92.67,1500.0,77.4105,77.5444,77.3686,77.5444,1500.0
2009-10-16 12:00:00,92.63,92.67,92.6,92.66,600.0,77.5109,77.5444,77.4858,77.536,600.0
2009-10-16 12:05:00,92.6,92.62,92.51,92.51,500.0,77.4858,77.5025,77.4105,77.4105,500.0
2009-10-16 12:10:00,92.52,92.66,92.5,92.5,3700.0,77.4188,77.536,77.4021,77.4021,3700.0
2009-10-16 12:15:00,92.5,92.54,92.44,92.54,800.0,77.4021,77.4356,77.3519,77.4356,800.0
2009-10-16 12:20:00,92.44,92.55,92.4,92.53,2300.0,77.3519,77.4439,77.3184,77.4272,2300.0
2009-10-16 12:25:00,92.5,92.53,92.46,92.53,600.0,77.4021,77.4272,77.3686,77.4272,600.0
2009-10-16 12:30:00,92.5,92.54,92.4,92.4,1100.0,77.4021,77.4356,77.3184,77.3184,1100.0
2009-10-16 12:35:00,92.4,92.44,92.4,92.41,800.0,77.3184,77.3519,77.3184,77.3268,800.0
2009-10-16 12:40:00,92.42,92.45,92.4,92.45,2700.0,77.3352,77.3603,77.3184,77.3603,2700.0
2009-10-16 12:45:00,92.41,92.44,92.36,92.44,3200.0,77.3268,77.3519,77.285,77.3519,3200.0
2009-10-16 12:50:00,92.48,92.57,92.48,92.57,300.0,77.3854,77.4607,77.3854,77.4607,300.0
2009-10-16 12:55:00,92.57,92.66,92.57,92.66,900.0,77.4607,77.536,77.4607,77.536,900.0
2009-10-16 13:00:00,92.66,92.66,92.66,92.66,0.0,77.536,77.536,77.536,77.536,0.0
2009-10-16 13:05:00,92.61,92.65,92.47,92.65,4900.0,77.4941,77.5276,77.377,77.5276,4900.0
2009-10-16 13:10:00,92.61,92.93,92.61,92.93,1900.0,77.4941,77.7619,77.4941,77.7619,1900.0
2009-10-16 13:15:00,92.95,93.04,92.95,93.04,900.0,77.7787,77.854,77.7787,77.854,900.0
2009-10-16 13:20:00,93.05,93.15,93.05,93.15,200.0,77.8623,77.946,77.8623,77.946,200.0
2009-10-16 13:25:00,93.07,93.13,93.01,93.11,3200.0,77.8791,77.9293,77.8289,77.9125,3200.0
2009-10-16 13:30:00,93.17,93.2,93.15,93.15,2900.0,77.9627,77.9878,77.946,77.946,2900.0
2009-10-16 13:35:00,93.09,93.11,93.05,93.05,900.0,77.8958,77.9125,77.8623,77.8623,900.0
2009-10-16 13:40:00,93.09,93.09,93.03,93.04,1200.0,77.8958,77.8958,77.8456,77.854,1200.0
2009-10-16 13:45:00,93.16,93.17,93.15,93.17,1300.0,77.9544,77.9627,77.946,77.9627,1300.0
2009-10-16 13:50:00,93.21,93.29,93.04,93.08,1800.0,77.9962,78.0632,77.854,77.8874,1800.0
2009-10-16 13:55:00,93.09,93.09,93.01,93.05,1500.0,77.8958,77.8958,77.8289,77.8623,1500.0
2009-10-16 14:00:00,92.97,92.97,92.83,92.85,1900.0,77.7954,77.7954,77.6782,77.695,1900.0
2009-10-16 14:05:00,92.85,92.89,92.78,92.83,2100.0,77.695,77.7284,77.6364,77.6782,2100.0
2009-10-16 14:10:00,92.75,92.77,92.67,92.71,1700.0,77.6113,77.628,77.5444,77.5778,1700.0
2009-10-16 14:15:00,92.71,92.8,92.71,92.8,1700.0,77.5778,77.6531,77.5778,77.6531,1700.0
2009-10-16 14:20:00,92.8,93.07,92.8,93.07,3100.0,77.6531,77.8791,77.6531,77.8791,3100.0
2009-10-16 14:25:00,93.08,93.11,93.06,93.07,1400.0,77.8874,77.9125,77.8707,77.8791,1400.0
2009-10-16 14:30:00,93.07,93.14,92.98,93.08,3800.0,77.8791,77.9376,77.8038,77.8874,3800.0
2009-10-16 14:35:00,93.1,93.23,93.1,93.21,1000.0,77.9042,78.0129,77.9042,77.9962,1000.0
2009-10-16 14:40:00,93.22,93.22,93.07,93.07,600.0,78.0046,78.0046,77.8791,77.8791,600.0
2009-10-16 14:45:00,92.97,93.01,92.97,92.99,900.0,77.7954,77.8289,77.7954,77.8121,900.0
2009-10-16 14:50:00,93.0,93.0,92.91,92.91,2200.0,77.8205,77.8205,77.7452,77.7452,2200.0
2009-10-16 14:55:00,92.91,92.91,92.91,92.91,700.0,77.7452,77.7452,77.7452,77.7452,700.0
2009-10-16 15:00:00,92.89,93.04,92.89,93.04,1000.0,77.7284,77.854,77.7284,77.854,1000.0
2009-10-16 15:05:00,93.04,93.1,93.03,93.03,3200.0,77.854,77.9042,77.8456,77.8456,3200.0
2009-10-16 15:10:00,93.06,93.31,93.06,93.25,1500.0,77.8707,78.0799,77.8707,78.0297,1500.0
2009-10-16 15:15:00,93.32,93.36,93.25,93.28,4700.0,78.0883,78.1217,78.0297,78.0548,4700.0
2009-10-16 15:20:00,93.28,93.29,93.24,93.28,1100.0,78.0548,78.0632,78.0213,78.0548,1100.0
2009-10-16 15:25:00,93.22,93.32,93.19,93.32,2500.0,78.0046,78.0883,77.9795,78.0883,2500.0
2009-10-16 15:30:00,93.33,93.45,93.33,93.44,7000.0,78.0966,78.197,78.0966,78.1887,7000.0
2009-10-16 15:35:00,93.44,93.69,93.43,93.65,4900.0,78.1887,78.3979,78.1803,78.3644,4900.0
2009-10-16 15:40:00,93.65,93.71,93.43,93.43,4900.0,78.3644,78.4146,78.1803,78.1803,4900.0
2009-10-16 15:45:00,93.39,93.39,92.97,93.14,19900.0,78.1468,78.1468,77.7954,77.9376,19900.0
2009-10-16 15:50:00,93.15,93.18,92.79,92.94,7800.0,77.946,77.9711,77.6448,77.7703,7800.0
2009-10-16 15:55:00,92.97,93.1,92.71,93.1,28500.0,77.7954,77.9042,77.5778,77.9042,28500.0
2009-10-19 09:30:00,93.11,93.28,92.4,92.96,28600.0,77.9125,78.0548,77.3184,77.787,28600.0
2009-10-19 09:35:00,92.94,93.76,92.75,93.76,18200.0,77.7703,78.4564,77.6113,78.4564,18200.0
2009-10-19 09:40:00,93.87,94.99,93.84,93.87,41100.0,78.5485,79.4857,78.5234,78.5485,41100.0
2009-10-19 09:45:00,93.95,94.08,93.6,94.08,22200.0,78.6154,78.7242,78.3226,78.7242,22200.0
2009-10-19 09:50:00,94.2,94.2,93.5,93.55,17700.0,78.8246,78.8246,78.2389,78.2807,17700.0
2009-10-19 09:55:00,93.55,93.63,93.45,93.59,6000.0,78.2807,78.3477,78.197,78.3142,6000.0
2009-10-19 10:00:00,93.6,93.74,93.46,93.74,3500.0,78.3226,78.4397,78.2054,78.4397,3500.0
2009-10-19 10:05:00,93.7,94.18,93.7,94.18,4000.0,78.4062,78.8079,78.4062,78.8079,4000.0
2009-10-19 10:10:00,94.18,94.53,94.17,94.53,4700.0,78.8079,79.1008,78.7995,79.1008,4700.0
2009-10-19 10:15:00,94.35,94.35,94.2,94.2,3600.0,78.9501,78.9501,78.8246,78.8246,3600.0
2009-10-19 10:20:00,94.31,94.68,94.31,94.64,4700.0,78.9167,79.2263,78.9167,79.1928,4700.0
2009-10-19 10:25:00,94.63,94.7,94.59,94.7,3800.0,79.1844,79.243,79.151,79.243,3800.0
2009-10-19 10:30:00,94.7,94.95,94.7,94.81,8900.0,79.243,79.4522,79.243,79.3351,8900.0
2009-10-19 10:35:00,94.91,95.06,94.91,95.06,5300.0,79.4187,79.5443,79.4187,79.5443,5300.0
2009-10-19 10:40:00,95.06,95.29,95.06,95.07,5500.0,79.5443,79.7367,79.5443,79.5526,5500.0
2009-10-19 10:45:00,95.06,95.18,95.06,95.09,1200.0,79.5443,79.6447,79.5443,79.5694,1200.0
2009-10-19 10:50:00,95.14,95.29,95.14,95.24,2500.0,79.6112,79.7367,79.6112,79.6949,2500.0
2009-10-19 10:55:00,95.19,95.48,95.19,95.36,2400.0,79.653,79.8957,79.653,79.7953,2400.0
2009-10-19 11:00:00,95.3,95.64,95.3,95.54,4000.0,79.7451,80.0296,79.7451,79.9459,4000.0
2009-10-19 11:05:00,95.55,95.7,95.54,95.55,6500.0,79.9543,80.0798,79.9459,79.9543,6500.0
2009-10-19 11:10:00,95.64,95.75,95.54,95.72,2800.0,80.0296,80.1216,79.9459,80.0965,2800.0
2009-10-19 11:15:00,95.74,95.78,95.69,95.78,1900.0,80.1133,80.1467,80.0714,80.1467,1900.0
2009-10-19 11:20:00,95.77,95.96,95.69,95.96,3000.0,80.1384,80.2974,80.0714,80.2974,3000.0
2009-10-19 11:25:00,95.97,96.29,95.89,96.29,3900.0,80.3057,80.5735,80.2388,80.5735,3900.0
2009-10-19 11:30:00,96.15,96.4,96.15,96.26,3000.0,80.4563,80.6655,80.4563,80.5484,3000.0
2009-10-19 11:35:00,96.25,96.3,96.03,96.13,3500.0,80.54,80.5819,80.3559,80.4396,3500.0
2009-10-19 11:40:00,96.14,96.16,96.08,96.12,800.0,80.448,80.4647,80.3978,80.4312,800.0
2009-10-19 11:45:00,96.15,96.22,96.05,96.22,1900.0,80.4563,80.5149,80.3727,80.5149,1900.0
2009-10-19 11:50:00,96.24,96.4,96.21,96.37,2600.0,80.5317,80.6655,80.5066,80.6404,2600.0
2009-10-19 11:55:00,96.37,96.38,96.2,96.2,2500.0,80.6404,80.6488,80.4982,80.4982,2500.0
2009-10-19 12:00:00,96.24,96.24,96.08,96.24,7900.0,80.5317,80.5317,80.3978,80.5317,7900.0
2009-10-19 12:05:00,96.24,96.38,96.18,96.32,1600.0,80.5317,80.6488,80.4814,80.5986,1600.0
2009-10-19 12:10:00,96.31,96.31,96.14,96.14,1600.0,80.5902,80.5902,80.448,80.448,1600.0
2009-10-19 12:15:00,96.2,96.2,96.1,96.1,900.0,80.4982,80.4982,80.4145,80.4145,900.0
2009-10-19 12:20:00,96.1,96.1,96.03,96.09,1200.0,80.4145,80.4145,80.3559,80.4061,1200.0
2009-10-19 12:25:00,96.09,96.09,96.02,96.06,1000.0,80.4061,80.4061,80.3476,80.381,1000.0
2009-10-19 12:30:00,96.06,96.07,95.86,95.86,4300.0,80.381,80.3894,80.2137,80.2137,4300.0
2009-10-19 12:35:00,95.83,95.83,95.56,95.61,4400.0,80.1886,80.1886,79.9626,80.0045,4400.0
2009-10-19 12:40:00,95.62,95.68,95.62,95.68,1900.0,80.0129,80.0631,80.0129,80.0631,1900.0
2009-10-19 12:45:00,95.7,95.75,95.7,95.75,1100.0,80.0798,80.1216,80.0798,80.1216,1100.0
2009-10-19 12:50:00,95.76,95.76,95.57,95.6,2200.0,80.13,80.13,79.971,79.9961,2200.0
2009-10-19 12:55:00,95.6,95.65,95.58,95.58,700.0,79.9961,80.038,79.9794,79.9794,700.0
2009-10-19 13:00:00,95.58,95.58,95.48,95.55,5000.0,79.9794,79.9794,79.8957,79.9543,5000.0
2009-10-19 13:05:00,95.52,95.55,95.49,95.55,1400.0,79.9292,79.9543,79.9041,79.9543,1400.0
2009-10-19 13:10:00,95.55,95.64,95.55,95.58,2400.0,79.9543,80.0296,79.9543,79.9794,2400.0
2009-10-19 13:15:00,95.57,95.57,95.42,95.42,1000.0,79.971,79.971,79.8455,79.8455,1000.0
2009-10-19 13:20:00,95.43,95.56,95.43,95.45,2500.0,79.8539,79.9626,79.8539,79.8706,2500.0
2009-10-19 13:25:00,95.45,95.6,95.41,95.57,4800.0,79.8706,79.9961,79.8371,79.971,4800.0
2009-10-19 13:30:00,95.59,95.59,95.53,95.53,1200.0,79.9877,79.9877,79.9375,79.9375,1200.0
2009-10-19 13:35:00,95.57,95.96,95.57,95.93,3900.0,79.971,80.2974,79.971,80.2723,3900.0
2009-10-19 13:40:00,95.93,95.94,95.77,95.77,1100.0,80.2723,80.2806,80.1384,80.1384,1100.0
2009-10-19 13:45:00,95.76,95.76,95.49,95.5,1200.0,80.13,80.13,79.9041,79.9124,1200.0
2009-10-19 13:50:00,95.54,95.56,95.5,95.54,2600.0,79.9459,79.9626,79.9124,79.9459,2600.0
2009-10-19 13:55:00,95.58,95.58,95.49,95.49,2000.0,79.9794,79.9794,79.9041,79.9041,2000.0
2009-10-19 14:00:00,95.5,95.56,95.48,95.48,1500.0,79.9124,79.9626,79.8957,79.8957,1500.0
2009-10-19 14:05:00,95.48,95.48,95.43,95.43,3300.0,79.8957,79.8957,79.8539,79.8539,3300.0
2009-10-19 14:10:00,95.43,95.59,95.34,95.59,2700.0,79.8539,79.9877,79.7786,79.9877,2700.0
2009-10-19 14:15:00,95.68,95.68,95.57,95.58,3800.0,80.0631,80.0631,79.971,79.9794,3800.0
2009-10-19 14:20:00,95.53,95.63,95.48,95.5,3300.0,79.9375,80.0212,79.8957,79.9124,3300.0
2009-10-19 14:25:00,95.5,95.5,95.41,95.41,900.0,79.9124,79.9124,79.8371,79.8371,900.0
2009-10-19 14:30:00,95.45,95.5,95.41,95.45,16300.0,79.8706,79.9124,79.8371,79.8706,16300.0
2009-10-19 14:35:00,95.38,95.38,95.28,95.28,1900.0,79.812,79.812,79.7283,79.7283,1900.0
2009-10-19 14:40:00,95.28,95.4,95.27,95.31,4100.0,79.7283,79.8288,79.72,79.7535,4100.0
2009-10-19 14:45:00,95.33,95.33,95.19,95.19,3200.0,79.7702,79.7702,79.653,79.653,3200.0
2009-10-19 14:50:00,95.25,95.31,95.25,95.25,2700.0,79.7032,79.7535,79.7032,79.7032,2700.0
2009-10-19 14:55:00,95.28,95.33,95.2,95.26,4600.0,79.7283,79.7702,79.6614,79.7116,4600.0
2009-10-19 15:00:00,95.29,95.29,95.12,95.13,5300.0,79.7367,79.7367,79.5945,79.6028,5300.0
2009-10-19 15:05:00,95.14,95.14,95.01,95.13,7400.0,79.6112,79.6112,79.5024,79.6028,7400.0
2009-10-19 15:10:00,95.13,95.29,95.12,95.18,7000.0,79.6028,79.7367,79.5945,79.6447,7000.0
2009-10-19 15:15:00,95.2,95.21,95.06,95.14,13100.0,79.6614,79.6698,79.5443,79.6112,13100.0
2009-10-19 15:20:00,95.13,95.13,95.0,95.0,4200.0,79.6028,79.6028,79.494,79.494,4200.0
2009-10-19 15:25:00,95.0,95.14,94.96,95.12,5100.0,79.494,79.6112,79.4606,79.5945,5100.0
2009-10-19 15:30:00,95.13,95.3,95.08,95.21,8500.0,79.6028,79.7451,79.561,79.6698,8500.0
2009-10-19 15:35:00,95.22,95.29,95.21,95.28,5100.0,79.6781,79.7367,79.6698,79.7283,5100.0
2009-10-19 15:40:00,95.24,95.5,95.24,95.44,9200.0,79.6949,79.9124,79.6949,79.8622,9200.0
2009-10-19 15:45:00,95.39,95.73,95.29,95.68,28000.0,79.8204,80.1049,79.7367,80.0631,28000.0
2009-10-19 15:50:00,95.68,95.91,95.66,95.8,22800.0,80.0631,80.2555,80.0463,80.1635,22800.0
2009-10-19 15:55:00,95.8,95.84,95.65,95.65,25600.0,80.1635,80.1969,80.038,80.038,25600.0
2009-10-20 09:30:00,96.53,96.74,95.62,95.62,7400.0,80.7743,80.95,80.0129,80.0129,7400.0
2009-10-20 09:35:00,95.66,95.66,94.42,94.53,6100.0,80.0463,80.0463,79.0087,79.1008,6100.0
2009-10-20 09:40:00,94.64,94.64,94.18,94.41,5500.0,79.1928,79.1928,78.8079,79.0003,5500.0
2009-10-20 09:45:00,94.35,94.65,94.24,94.65,5600.0,78.9501,79.2012,78.8581,79.2012,5600.0
2009-10-20 09:50:00,94.66,94.67,94.45,94.56,3200.0,79.2095,79.2179,79.0338,79.1259,3200.0
2009-10-20 09:55:00,94.61,94.67,94.43,94.67,2700.0,79.1677,79.2179,79.0171,79.2179,2700.0
2009-10-20 10:00:00,94.64,94.9,94.64,94.85,2100.0,79.1928,79.4104,79.1928,79.3685,2100.0
2009-10-20 10:05:00,94.85,94.93,94.56,94.56,4000.0,79.3685,79.4355,79.1259,79.1259,4000.0
2009-10-20 10:10:00,94.64,94.82,94.64,94.79,6000.0,79.1928,79.3434,79.1928,79.3183,6000.0
2009-10-20 10:15:00,94.75,94.8,94.15,94.3,15700.0,79.2849,79.3267,78.7828,78.9083,15700.0
2009-10-20 10:20:00,94.41,94.62,94.41,94.62,1700.0,79.0003,79.1761,79.0003,79.1761,1700.0
2009-10-20 10:25:00,94.65,95.05,94.65,95.0,14800.0,79.2012,79.5359,79.2012,79.494,14800.0
2009-10-20 10:30:00,95.03,95.06,94.94,95.06,3800.0,79.5192,79.5443,79.4438,79.5443,3800.0
2009-10-20 10:35:00,95.12,95.66,95.12,95.6,5600.0,79.5945,80.0463,79.5945,79.9961,5600.0
2009-10-20 10:40:00,95.65,95.65,95.43,95.48,2700.0,80.038,80.038,79.8539,79.8957,2700.0
2009-10-20 10:45:00,95.55,95.91,95.55,95.83,7600.0,79.9543,80.2555,79.9543,80.1886,7600.0
2009-10-20 10:50:00,95.77,95.81,95.74,95.81,1600.0,80.1384,80.1718,80.1133,80.1718,1600.0
2009-10-20 10:55:00,95.87,95.99,95.86,95.98,2000.0,80.222,80.3225,80.2137,80.3141,2000.0
2009-10-20 11:00:00,95.93,96.05,95.89,96.0,6100.0,80.2723,80.3727,80.2388,80.3308,6100.0
2009-10-20 11:05:00,96.01,96.08,96.0,96.05,2800.0,80.3392,80.3978,80.3308,80.3727,2800.0
2009-10-20 11:10:00,96.05,96.05,96.0,96.02,7200.0,80.3727,80.3727,80.3308,80.3476,7200.0
2009-10-20 11:15:00,96.01,96.1,96.0,96.0,1300.0,80.3392,80.4145,80.3308,80.3308,1300.0
2009-10-20 11:20:00,96.0,96.14,96.0,96.14,3400.0,80.3308,80.448,80.3308,80.448,3400.0
2009-10-20 11:25:00,96.1,96.1,95.8,95.88,9800.0,80.4145,80.4145,80.1635,80.2304,9800.0
2009-10-20 11:30:00,95.86,95.91,95.75,95.75,2400.0,80.2137,80.2555,80.1216,80.1216,2400.0
2009-10-20 11:35:00,95.68,95.68,95.3,95.3,3100.0,80.0631,80.0631,79.7451,79.7451,3100.0
2009-10-20 11:40:00,95.31,95.36,95.18,95.18,1300.0,79.7535,79.7953,79.6447,79.6447,1300.0
2009-10-20 11:45:00,95.09,95.16,95.03,95.13,1700.0,79.5694,79.6279,79.5192,79.6028,1700.0
2009-10-20 11:50:00,95.07,95.08,95.0,95.0,1200.0,79.5526,79.561,79.494,79.494,1200.0
2009-10-20 11:55:00,94.96,94.98,94.93,94.94,900.0,79.4606,79.4773,79.4355,79.4438,900.0
2009-10-20 12:00:00,94.95,94.95,94.84,94.87,2300.0,79.4522,79.4522,79.3602,79.3853,2300.0
2009-10-20 12:05:00,94.84,94.84,94.61,94.62,5400.0,79.3602,79.3602,79.1677,79.1761,5400.0
2009-10-20 12:10:00,94.65,94.79,94.62,94.79,3900.0,79.2012,79.3183,79.1761,79.3183,3900.0
2009-10-20 12:15:00,94.79,94.8,94.67,94.67,1600.0,79.3183,79.3267,79.2179,79.2179,1600.0
2009-10-20 12:20:00,94.65,94.68,94.64,94.65,1300.0,79.2012,79.2263,79.1928,79.2012,1300.0
2009-10-20 12:25:00,94.68,94.84,94.68,94.71,2500.0,79.2263,79.3602,79.2263,79.2514,2500.0
2009-10-20 12:30:00,94.71,94.74,94.41,94.41,9700.0,79.2514,79.2765,79.0003,79.0003,9700.0
2009-10-20 12:35:00,94.41,94.44,94.16,94.27,8100.0,79.0003,79.0255,78.7912,78.8832,8100.0
2009-10-20 12:40:00,94.3,94.61,94.22,94.27,9100.0,78.9083,79.1677,78.8414,78.8832,9100.0
2009-10-20 12:45:00,94.27,94.57,94.25,94.57,6100.0,78.8832,79.1342,78.8665,79.1342,6100.0
2009-10-20 12:50:00,94.58,94.96,94.58,94.96,7600.0,79.1426,79.4606,79.1426,79.4606,7600.0
2009-10-20 12:55:00,95.02,95.12,95.01,95.1,3100.0,79.5108,79.5945,79.5024,79.5777,3100.0
2009-10-20 13:00:00,95.1,95.31,95.1,95.3,2700.0,79.5777,79.7535,79.5777,79.7451,2700.0
2009-10-20 13:05:00,95.32,95.43,95.32,95.42,1600.0,79.7618,79.8539,79.7618,79.8455,1600.0
2009-10-20 13:10:00,95.37,95.37,95.33,95.35,1800.0,79.8037,79.8037,79.7702,79.7869,1800.0
2009-10-20 13:15:00,95.41,95.43,95.38,95.43,2500.0,79.8371,79.8539,79.812,79.8539,2500.0
2009-10-20 13:20:00,95.44,95.55,95.44,95.51,3100.0,79.8622,79.9543,79.8622,79.9208,3100.0
2009-10-20 13:25:00,95.48,95.55,95.38,95.54,6400.0,79.8957,79.9543,79.812,79.9459,6400.0
2009-10-20 13:30:00,95.52,95.55,95.49,95.5,3000.0,79.9292,79.9543,79.9041,79.9124,3000.0
2009-10-20 13:35:00,95.55,95.55,95.42,95.45,1800.0,79.9543,79.9543,79.8455,79.8706,1800.0
2009-10-20 13:40:00,95.4,95.47,95.37,95.47,1700.0,79.8288,79.8873,79.8037,79.8873,1700.0
2009-10-20 13:45:00,95.47,95.56,95.4,95.5,4300.0,79.8873,79.9626,79.8288,79.9124,4300.0
2009-10-20 13:50:00,95.53,95.53,95.41,95.42,2400.0,79.9375,79.9375,79.8371,79.8455,2400.0
2009-10-20 13:55:00,95.46,95.46,95.25,95.32,2000.0,79.879,79.879,79.7032,79.7618,2000.0
2009-10-20 14:00:00,95.29,95.33,95.24,95.31,3000.0,79.7367,79.7702,79.6949,79.7535,3000.0
2009-10-20 14:05:00,95.26,95.5,95.24,95.47,3500.0,79.7116,79.9124,79.6949,79.8873,3500.0
2009-10-20 14:10:00,95.52,95.52,95.43,95.44,1900.0,79.9292,79.9292,79.8539,79.8622,1900.0
2009-10-20 14:15:00,95.44,95.76,95.44,95.71,1800.0,79.8622,80.13,79.8622,80.0882,1800.0
2009-10-20 14:20:00,95.73,95.79,95.62,95.66,3100.0,80.1049,80.1551,80.0129,80.0463,3100.0
2009-10-20 14:25:00,95.56,95.65,95.42,95.65,5800.0,79.9626,80.038,79.8455,80.038,5800.0
2009-10-20 14:30:00,95.52,95.79,95.49,95.79,2900.0,79.9292,80.1551,79.9041,80.1551,2900.0
2009-10-20 14:35:00,95.78,95.84,95.76,95.84,900.0,80.1467,80.1969,80.13,80.1969,900.0
2009-10-20 14:40:00,95.85,95.94,95.69,95.77,5600.0,80.2053,80.2806,80.0714,80.1384,5600.0
2009-10-20 14:45:00,95.81,95.81,95.66,95.7,1300.0,80.1718,80.1718,80.0463,80.0798,1300.0
2009-10-20 14:50:00,95.7,95.82,95.61,95.73,5900.0,80.0798,80.1802,80.0045,80.1049,5900.0
2009-10-20 14:55:00,95.73,95.81,95.63,95.81,4600.0,80.1049,80.1718,80.0212,80.1718,4600.0
2009-10-20 15:00:00,95.82,95.85,95.73,95.73,3600.0,80.1802,80.2053,80.1049,80.1049,3600.0
2009-10-20 15:05:00,95.75,95.79,95.44,95.52,3900.0,80.1216,80.1551,79.8622,79.9292,3900.0
2009-10-20 15:10:00,95.51,95.51,95.34,95.37,4000.0,79.9208,79.9208,79.7786,79.8037,4000.0
2009-10-20 15:15:00,95.43,95.57,95.36,95.56,4200.0,79.8539,79.971,79.7953,79.9626,4200.0
2009-10-20 15:20:00,95.52,95.64,95.44,95.45,2700.0,79.9292,80.0296,79.8622,79.8706,2700.0
2009-10-20 15:25:00,95.36,95.43,95.3,95.43,2900.0,79.7953,79.8539,79.7451,79.8539,2900.0
2009-10-20 15:30:00,95.47,95.63,95.43,95.43,4600.0,79.8873,80.0212,79.8539,79.8539,4600.0
2009-10-20 15:35:00,95.43,95.56,95.38,95.38,3200.0,79.8539,79.9626,79.812,79.812,3200.0
2009-10-20 15:40:00,95.4,95.59,95.37,95.41,8900.0,79.8288,79.9877,79.8037,79.8371,8900.0
2009-10-20 15:45:00,95.42,95.72,95.34,95.59,11100.0,79.8455,80.0965,79.7786,79.9877,11100.0
2009-10-20 15:50:00,95.63,95.68,95.48,95.63,10200.0,80.0212,80.0631,79.8957,80.0212,10200.0
2009-10-20 15:55:00,95.64,95.75,95.49,95.66,11600.0,80.0296,80.1216,79.9041,80.0463,11600.0
2009-10-21 09:30:00,95.69,95.98,94.97,95.24,3100.0,80.0714,80.3141,79.4689,79.6949,3100.0
2009-10-21 09:35:00,95.44,96.23,95.25,96.05,2000.0,79.8622,80.5233,79.7032,80.3727,2000.0
2009-10-21 09:40:00,96.22,96.49,96.22,96.3,1000.0,80.5149,80.7409,80.5149,80.5819,1000.0
2009-10-21 09:45:00,96.51,96.81,96.5,96.69,4600.0,80.7576,81.0086,80.7492,80.9082,4600.0
2009-10-21 09:50:00,96.67,96.87,96.43,96.57,5500.0,80.8915,81.0588,80.6906,80.8078,5500.0
2009-10-21 09:55:00,96.47,96.53,96.17,96.17,2400.0,80.7241,80.7743,80.4731,80.4731,2400.0
2009-10-21 10:00:00,96.2,96.53,96.2,96.5,2700.0,80.4982,80.7743,80.4982,80.7492,2700.0
2009-10-21 10:05:00,96.4,96.64,96.4,96.64,1100.0,80.6655,80.8664,80.6655,80.8664,1100.0
2009-10-21 10:10:00,96.52,96.53,96.31,96.41,2100.0,80.766,80.7743,80.5902,80.6739,2100.0
2009-10-21 10:15:00,96.48,96.5,95.95,95.95,8900.0,80.7325,80.7492,80.289,80.289,8900.0
2009-10-21 10:20:00,95.84,95.85,95.61,95.63,3300.0,80.1969,80.2053,80.0045,80.0212,3300.0
2009-10-21 10:25:00,95.63,95.64,95.52,95.54,1800.0,80.0212,80.0296,79.9292,79.9459,1800.0
2009-10-21 10:30:00,95.58,95.67,95.37,95.42,6500.0,79.9794,80.0547,79.8037,79.8455,6500.0
2009-10-21 10:35:00,95.46,95.67,95.18,95.31,11300.0,79.879,80.0547,79.6447,79.7535,11300.0
2009-10-21 10:40:00,95.32,95.45,95.22,95.43,9700.0,79.7618,79.8706,79.6781,79.8539,9700.0
2009-10-21 10:45:00,95.42,95.42,95.14,95.17,4800.0,79.8455,79.8455,79.6112,79.6363,4800.0
2009-10-21 10:50:00,95.22,95.27,95.22,95.27,300.0,79.6781,79.72,79.6781,79.72,300.0
2009-10-21 10:55:00,95.27,95.36,95.26,95.32,2300.0,79.72,79.7953,79.7116,79.7618,2300.0
2009-10-21 11:00:00,95.22,95.35,95.22,95.31,1200.0,79.6781,79.7869,79.6781,79.7535,1200.0
2009-10-21 11:05:00,95.27,95.3,95.22,95.22,700.0,79.72,79.7451,79.6781,79.6781,700.0
2009-10-21 11:10:00,95.19,95.2,94.94,94.94,2200.0,79.653,79.6614,79.4438,79.4438,2200.0
2009-10-21 11:15:00,94.93,95.02,94.89,94.96,2200.0,79.4355,79.5108,79.402,79.4606,2200.0
2009-10-21 11:20:00,94.9,94.92,94.89,94.92,900.0,79.4104,79.4271,79.402,79.4271,900.0
2009-10-21 11:25:00,94.96,94.97,94.95,94.95,600.0,79.4606,79.4689,79.4522,79.4522,600.0
2009-10-21 11:30:00,95.02,95.02,94.97,94.97,200.0,79.5108,79.5108,79.4689,79.4689,200.0
2009-10-21 11:35:00,94.99,95.06,94.98,95.01,900.0,79.4857,79.5443,79.4773,79.5024,900.0
2009-10-21 11:40:00,95.05,95.08,95.04,95.08,700.0,79.5359,79.561,79.5275,79.561,700.0
2009-10-21 11:45:00,95.09,95.12,94.56,94.56,3700.0,79.5694,79.5945,79.1259,79.1259,3700.0
2009-10-21 11:50:00,94.55,94.55,94.12,94.29,6000.0,79.1175,79.1175,78.7577,78.8999,6000.0
2009-10-21 11:55:00,94.28,94.29,94.15,94.24,2600.0,78.8916,78.8999,78.7828,78.8581,2600.0
2009-10-21 12:00:00,94.25,94.52,94.23,94.38,1100.0,78.8665,79.0924,78.8497,78.9752,1100.0
2009-10-21 12:05:00,94.38,94.38,94.26,94.32,2000.0,78.9752,78.9752,78.8748,78.925,2000.0
2009-10-21 12:10:00,94.24,94.32,94.1,94.1,1100.0,78.8581,78.925,78.7409,78.7409,1100.0
2009-10-21 12:15:00,94.1,94.16,94.1,94.15,500.0,78.7409,78.7912,78.7409,78.7828,500.0
2009-10-21 12:20:00,94.1,94.18,94.1,94.18,800.0,78.7409,78.8079,78.7409,78.8079,800.0
2009-10-21 12:25:00,94.14,94.2,94.08,94.12,2000.0,78.7744,78.8246,78.7242,78.7577,2000.0
2009-10-21 12:30:00,94.18,94.24,94.06,94.06,1200.0,78.8079,78.8581,78.7075,78.7075,1200.0
2009-10-21 12:35:00,94.06,94.12,94.06,94.07,1800.0,78.7075,78.7577,78.7075,78.7158,1800.0
2009-10-21 12:40:00,94.08,94.38,94.08,94.38,1900.0,78.7242,78.9752,78.7242,78.9752,1900.0
2009-10-21 12:45:00,94.33,94.39,94.27,94.39,2200.0,78.9334,78.9836,78.8832,78.9836,2200.0
2009-10-21 12:50:00,94.4,94.44,94.4,94.44,600.0,78.992,79.0255,78.992,79.0255,600.0
2009-10-21 12:55:00,94.44,94.53,94.4,94.53,1400.0,79.0255,79.1008,78.992,79.1008,1400.0
2009-10-21 13:00:00,94.53,94.59,94.5,94.51,2900.0,79.1008,79.151,79.0757,79.084,2900.0
2009-10-21 13:05:00,94.44,94.59,94.41,94.59,2100.0,79.0255,79.151,79.0003,79.151,2100.0
2009-10-21 13:10:00,94.56,94.58,94.48,94.58,2100.0,79.1259,79.1426,79.0589,79.1426,2100.0
2009-10-21 13:15:00,94.53,94.69,94.52,94.69,2800.0,79.1008,79.2346,79.0924,79.2346,2800.0
2009-10-21 13:20:00,94.7,94.77,94.66,94.66,2200.0,79.243,79.3016,79.2095,79.2095,2200.0
2009-10-21 13:25:00,94.65,94.65,94.51,94.51,1400.0,79.2012,79.2012,79.084,79.084,1400.0
2009-10-21 13:30:00,94.54,94.54,94.43,94.43,1400.0,79.1091,79.1091,79.0171,79.0171,1400.0
2009-10-21 13:35:00,94.35,94.44,94.27,94.44,1800.0,78.9501,79.0255,78.8832,79.0255,1800.0
2009-10-21 13:40:00,94.48,94.58,94.48,94.58,3100.0,79.0589,79.1426,79.0589,79.1426,3100.0
2009-10-21 13:45:00,94.52,94.52,94.39,94.48,2100.0,79.0924,79.0924,78.9836,79.0589,2100.0
2009-10-21 13:50:00,94.44,94.47,94.43,94.47,800.0,79.0255,79.0506,79.0171,79.0506,800.0
2009-10-21 13:55:00,94.53,94.74,94.53,94.74,1700.0,79.1008,79.2765,79.1008,79.2765,1700.0
2009-10-21 14:00:00,94.62,94.71,94.58,94.71,2100.0,79.1761,79.2514,79.1426,79.2514,2100.0
2009-10-21 14:05:00,94.67,94.89,94.58,94.89,4500.0,79.2179,79.402,79.1426,79.402,4500.0
2009-10-21 14:10:00,94.88,94.88,94.78,94.78,2200.0,79.3936,79.3936,79.31,79.31,2200.0
2009-10-21 14:15:00,94.72,94.72,94.43,94.44,3300.0,79.2598,79.2598,79.0171,79.0255,3300.0
2009-10-21 14:20:00,94.45,94.45,94.34,94.4,6200.0,79.0338,79.0338,78.9418,78.992,6200.0
2009-10-21 14:25:00,94.5,94.5,94.34,94.34,4300.0,79.0757,79.0757,78.9418,78.9418,4300.0
2009-10-21 14:30:00,94.34,94.4,94.23,94.23,2600.0,78.9418,78.992,78.8497,78.8497,2600.0
2009-10-21 14:35:00,94.24,94.25,94.1,94.1,2700.0,78.8581,78.8665,78.7409,78.7409,2700.0
2009-10-21 14:40:00,94.16,94.38,94.16,94.38,1200.0,78.7912,78.9752,78.7912,78.9752,1200.0
2009-10-21 14:45:00,94.33,94.48,94.33,94.46,4600.0,78.9334,79.0589,78.9334,79.0422,4600.0
2009-10-21 14:50:00,94.4,94.4,94.24,94.24,2000.0,78.992,78.992,78.8581,78.8581,2000.0
2009-10-21 14:55:00,94.28,94.47,94.24,94.43,1600.0,78.8916,79.0506,78.8581,79.0171,1600.0
2009-10-21 15:00:00,94.34,94.46,94.24,94.38,3500.0,78.9418,79.0422,78.8581,78.9752,3500.0
2009-10-21 15:05:00,94.44,94.45,94.37,94.43,1600.0,79.0255,79.0338,78.9669,79.0171,1600.0
2009-10-21 15:10:00,94.41,94.42,94.23,94.23,3400.0,79.0003,79.0087,78.8497,78.8497,3400.0
2009-10-21 15:15:00,94.26,94.26,93.93,93.96,7800.0,78.8748,78.8748,78.5987,78.6238,7800.0
2009-10-21 15:20:00,93.97,94.02,93.4,93.66,9400.0,78.6322,78.674,78.1552,78.3728,9400.0
2009-10-21 15:25:00,93.62,93.71,93.46,93.46,5600.0,78.3393,78.4146,78.2054,78.2054,5600.0
2009-10-21 15:30:00,93.38,93.4,93.07,93.07,5300.0,78.1385,78.1552,77.8791,77.8791,5300.0
2009-10-21 15:35:00,92.96,92.97,92.7,92.87,17600.0,77.787,77.7954,77.5695,77.7117,17600.0
2009-10-21 15:40:00,92.81,92.81,92.18,92.18,23800.0,77.6615,77.6615,77.1343,77.1343,23800.0
2009-10-21 15:45:00,92.15,92.65,92.03,92.25,21700.0,77.1092,77.5276,77.0088,77.1929,21700.0
2009-10-21 15:50:00,92.24,92.49,92.01,92.27,28700.0,77.1845,77.3937,76.9921,77.2096,28700.0
2009-10-21 15:55:00,92.27,92.3,92.05,92.18,34300.0,77.2096,77.2347,77.0256,77.1343,34300.0
2009-10-22 09:30:00,92.04,92.2,91.86,92.03,3000.0,77.0172,77.1511,76.8666,77.0088,3000.0
2009-10-22 09:35:00,92.16,92.61,92.16,92.25,7500.0,77.1176,77.4941,77.1176,77.1929,7500.0
2009-10-22 09:40:00,92.26,92.35,91.86,91.86,3600.0,77.2013,77.2766,76.8666,76.8666,3600.0
2009-10-22 09:45:00,91.83,92.01,91.3,91.3,4700.0,76.8415,76.9921,76.398,76.398,4700.0
2009-10-22 09:50:00,91.41,91.59,91.08,91.58,4000.0,76.49,76.6406,76.2139,76.6323,4000.0
2009-10-22 09:55:00,91.59,91.59,91.06,91.19,2000.0,76.6406,76.6406,76.1971,76.3059,2000.0
2009-10-22 10:00:00,91.32,91.43,90.64,90.88,7200.0,76.4147,76.5067,75.8457,76.0465,7200.0
2009-10-22 10:05:00,90.88,90.89,90.6,90.84,3800.0,76.0465,76.0549,75.8122,76.013,3800.0
2009-10-22 10:10:00,90.8,90.97,90.78,90.97,3500.0,75.9796,76.1218,75.9628,76.1218,3500.0
2009-10-22 10:15:00,90.86,90.86,90.66,90.76,1700.0,76.0298,76.0298,75.8624,75.9461,1700.0
2009-10-22 10:20:00,90.85,91.19,90.85,91.16,2900.0,76.0214,76.3059,76.0214,76.2808,2900.0
2009-10-22 10:25:00,91.23,91.23,90.92,90.97,1500.0,76.3394,76.3394,76.08,76.1218,1500.0
2009-10-22 10:30:00,91.0,91.0,90.77,90.77,5100.0,76.1469,76.1469,75.9545,75.9545,5100.0
2009-10-22 10:35:00,90.8,90.83,90.74,90.79,1900.0,75.9796,76.0047,75.9294,75.9712,1900.0
2009-10-22 10:40:00,90.63,90.97,90.63,90.97,2200.0,75.8373,76.1218,75.8373,76.1218,2200.0
2009-10-22 10:45:00,90.97,91.04,90.68,90.76,2500.0,76.1218,76.1804,75.8792,75.9461,2500.0
2009-10-22 10:50:00,90.75,91.42,90.72,91.42,4300.0,75.9377,76.4984,75.9126,76.4984,4300.0
2009-10-22 10:55:00,91.51,91.58,91.38,91.38,5500.0,76.5737,76.6323,76.4649,76.4649,5500.0
2009-10-22 11:00:00,91.4,91.4,91.27,91.3,2900.0,76.4816,76.4816,76.3729,76.398,2900.0
2009-10-22 11:05:00,91.3,91.5,91.28,91.39,1700.0,76.398,76.5653,76.3812,76.4733,1700.0
2009-10-22 11:10:00,91.41,91.53,91.4,91.53,2300.0,76.49,76.5904,76.4816,76.5904,2300.0
2009-10-22 11:15:00,91.53,91.53,91.24,91.24,3200.0,76.5904,76.5904,76.3478,76.3478,3200.0
2009-10-22 11:20:00,91.24,91.24,91.1,91.13,1800.0,76.3478,76.3478,76.2306,76.2557,1800.0
2009-10-22 11:25:00,91.21,91.35,91.17,91.26,2000.0,76.3227,76.4398,76.2892,76.3645,2000.0
2009-10-22 11:30:00,91.34,91.45,91.28,91.28,1300.0,76.4314,76.5235,76.3812,76.3812,1300.0
2009-10-22 11:35:00,91.39,91.43,91.3,91.43,2500.0,76.4733,76.5067,76.398,76.5067,2500.0
2009-10-22 11:40:00,91.42,91.44,91.36,91.44,1000.0,76.4984,76.5151,76.4482,76.5151,1000.0
2009-10-22 11:45:00,91.45,91.57,91.38,91.38,2600.0,76.5235,76.6239,76.4649,76.4649,2600.0
2009-10-22 11:50:00,91.41,91.45,91.18,91.19,2000.0,76.49,76.5235,76.2976,76.3059,2000.0
2009-10-22 11:55:00,91.16,91.16,91.07,91.07,1000.0,76.2808,76.2808,76.2055,76.2055,1000.0
2009-10-22 12:00:00,91.07,91.12,91.0,91.12,1900.0,76.2055,76.2473,76.1469,76.2473,1900.0
2009-10-22 12:05:00,91.2,91.44,91.2,91.44,2100.0,76.3143,76.5151,76.3143,76.5151,2100.0
2009-10-22 12:10:00,91.44,91.57,91.44,91.57,2600.0,76.5151,76.6239,76.5151,76.6239,2600.0
2009-10-22 12:15:00,91.63,91.67,91.54,91.55,1700.0,76.6741,76.7076,76.5988,76.6072,1700.0
2009-10-22 12:20:00,91.58,91.58,91.48,91.48,1200.0,76.6323,76.6323,76.5486,76.5486,1200.0
2009-10-22 12:25:00,91.39,91.44,91.25,91.3,1600.0,76.4733,76.5151,76.3561,76.398,1600.0
2009-10-22 12:30:00,91.27,91.61,91.27,91.6,2800.0,76.3729,76.6574,76.3729,76.649,2800.0
2009-10-22 12:35:00,91.58,91.7,91.58,91.62,2000.0,76.6323,76.7327,76.6323,76.6657,2000.0
2009-10-22 12:40:00,91.68,91.7,91.63,91.63,800.0,76.7159,76.7327,76.6741,76.6741,800.0
2009-10-22 12:45:00,91.64,91.87,91.64,91.73,3500.0,76.6825,76.8749,76.6825,76.7578,3500.0
2009-10-22 12:50:00,91.74,91.8,91.74,91.8,1100.0,76.7661,76.8164,76.7661,76.8164,1100.0
2009-10-22 12:55:00,91.77,91.81,91.74,91.78,2900.0,76.7913,76.8247,76.7661,76.7996,2900.0
2009-10-22 13:00:00,91.8,91.84,91.76,91.76,3400.0,76.8164,76.8498,76.7829,76.7829,3400.0
2009-10-22 13:05:00,91.76,91.76,91.65,91.73,1500.0,76.7829,76.7829,76.6908,76.7578,1500.0
2009-10-22 13:10:00,91.69,91.69,91.61,91.61,1500.0,76.7243,76.7243,76.6574,76.6574,1500.0
2009-10-22 13:15:00,91.6,91.6,91.47,91.49,1800.0,76.649,76.649,76.5402,76.557,1800.0
2009-10-22 13:20:00,91.51,91.69,91.47,91.69,5100.0,76.5737,76.7243,76.5402,76.7243,5100.0
2009-10-22 13:25:00,91.67,91.72,91.56,91.56,2500.0,76.7076,76.7494,76.6155,76.6155,2500.0
2009-10-22 13:30:00,91.48,91.5,91.32,91.36,1800.0,76.5486,76.5653,76.4147,76.4482,1800.0
2009-10-22 13:35:00,91.41,91.53,91.41,91.47,1600.0,76.49,76.5904,76.49,76.5402,1600.0
2009-10-22 13:40:00,91.49,91.49,91.4,91.44,2800.0,76.557,76.557,76.4816,76.5151,2800.0
2009-10-22 13:45:00,91.42,91.51,91.4,91.46,2800.0,76.4984,76.5737,76.4816,76.5319,2800.0
2009-10-22 13:50:00,91.41,91.64,91.41,91.58,3600.0,76.49,76.6825,76.49,76.6323,3600.0
2009-10-22 13:55:00,91.58,91.58,91.46,91.46,2600.0,76.6323,76.6323,76.5319,76.5319,2600.0
2009-10-22 14:00:00,91.58,91.93,91.58,91.87,2600.0,76.6323,76.9251,76.6323,76.8749,2600.0
2009-10-22 14:05:00,91.81,91.93,91.81,91.89,3500.0,76.8247,76.9251,76.8247,76.8917,3500.0
2009-10-22 14:10:00,91.9,92.1,91.83,92.08,5200.0,76.9,77.0674,76.8415,77.0507,5200.0
2009-10-22 14:15:00,92.15,92.17,91.96,91.97,4100.0,77.1092,77.126,76.9502,76.9586,4100.0
2009-10-22 14:20:00,92.02,92.3,91.99,92.24,3800.0,77.0004,77.2347,76.9753,77.1845,3800.0
2009-10-22 14:25:00,92.24,92.29,92.15,92.15,1300.0,77.1845,77.2264,77.1092,77.1092,1300.0
2009-10-22 14:30:00,92.2,92.37,92.17,92.17,4400.0,77.1511,77.2933,77.126,77.126,4400.0
2009-10-22 14:35:00,92.2,92.54,92.2,92.43,3800.0,77.1511,77.4356,77.1511,77.3435,3800.0
2009-10-22 14:40:00,92.46,92.46,92.25,92.38,2800.0,77.3686,77.3686,77.1929,77.3017,2800.0
2009-10-22 14:45:00,92.28,92.39,92.28,92.39,2800.0,77.218,77.3101,77.218,77.3101,2800.0
2009-10-22 14:50:00,92.35,92.35,92.15,92.19,9300.0,77.2766,77.2766,77.1092,77.1427,9300.0
2009-10-22 14:55:00,92.25,92.28,92.14,92.28,11000.0,77.1929,77.218,77.1009,77.218,11000.0
2009-10-22 15:00:00,92.31,92.68,92.3,92.64,4300.0,77.2431,77.5527,77.2347,77.5192,4300.0
2009-10-22 15:05:00,92.64,92.85,92.58,92.8,6700.0,77.5192,77.695,77.469,77.6531,6700.0
2009-10-22 15:10:00,92.8,92.89,92.65,92.69,8900.0,77.6531,77.7284,77.5276,77.5611,8900.0
2009-10-22 15:15:00,92.66,93.23,92.66,93.23,8300.0,77.536,78.0129,77.536,78.0129,8300.0
2009-10-22 15:20:00,93.1,93.48,93.1,93.48,5800.0,77.9042,78.2221,77.9042,78.2221,5800.0
2009-10-22 15:25:00,93.46,93.56,93.27,93.3,9600.0,78.2054,78.2891,78.0464,78.0715,9600.0
2009-10-22 15:30:00,93.34,93.39,93.09,93.11,5500.0,78.105,78.1468,77.8958,77.9125,5500.0
2009-10-22 15:35:00,93.09,93.13,92.88,92.96,6200.0,77.8958,77.9293,77.7201,77.787,6200.0
2009-10-22 15:40:00,92.96,93.02,92.82,93.02,7400.0,77.787,77.8372,77.6699,77.8372,7400.0
2009-10-22 15:45:00,92.97,92.99,92.77,92.97,6800.0,77.7954,77.8121,77.628,77.7954,6800.0
2009-10-22 15:50:00,92.97,93.12,92.69,92.69,10700.0,77.7954,77.9209,77.5611,77.5611,10700.0
2009-10-22 15:55:00,92.73,92.81,92.62,92.81,12800.0,77.5946,77.6615,77.5025,77.6615,12800.0
2009-10-23 09:30:00,93.42,93.47,92.97,93.01,1300.0,78.1719,78.2138,77.7954,77.8289,1300.0
2009-10-23 09:35:00,93.03,93.5,92.87,93.34,2100.0,77.8456,78.2389,77.7117,78.105,2100.0
2009-10-23 09:40:00,93.38,93.6,93.13,93.26,2400.0,78.1385,78.3226,77.9293,78.0381,2400.0
2009-10-23 09:45:00,93.2,93.2,92.89,92.9,700.0,77.9878,77.9878,77.7284,77.7368,700.0
2009-10-23 09:50:00,92.99,93.15,92.93,93.0,5200.0,77.8121,77.946,77.7619,77.8205,5200.0
2009-10-23 09:55:00,92.99,92.99,92.5,92.72,1600.0,77.8121,77.8121,77.4021,77.5862,1600.0
2009-10-23 10:00:00,92.84,93.2,91.87,91.87,8000.0,77.6866,77.9878,76.8749,76.8749,8000.0
2009-10-23 10:05:00,91.87,91.91,91.6,91.7,7100.0,76.8749,76.9084,76.649,76.7327,7100.0
2009-10-23 10:10:00,91.83,91.83,91.5,91.58,3300.0,76.8415,76.8415,76.5653,76.6323,3300.0
2009-10-23 10:15:00,91.55,92.04,91.55,92.04,1700.0,76.6072,77.0172,76.6072,77.0172,1700.0
2009-10-23 10:20:00,92.11,92.11,91.82,91.82,2200.0,77.0758,77.0758,76.8331,76.8331,2200.0
2009-10-23 10:25:00,91.58,91.77,91.54,91.69,2700.0,76.6323,76.7913,76.5988,76.7243,2700.0
2009-10-23 10:30:00,91.7,91.7,90.98,91.04,5700.0,76.7327,76.7327,76.1302,76.1804,5700.0
2009-10-23 10:35:00,91.16,91.74,91.07,91.43,18300.0,76.2808,76.7661,76.2055,76.5067,18300.0
2009-10-23 10:40:00,91.5,91.67,91.43,91.64,2500.0,76.5653,76.7076,76.5067,76.6825,2500.0
2009-10-23 10:45:00,91.6,91.66,91.28,91.64,4300.0,76.649,76.6992,76.3812,76.6825,4300.0
2009-10-23 10:50:00,91.65,91.65,91.4,91.46,2800.0,76.6908,76.6908,76.4816,76.5319,2800.0
2009-10-23 10:55:00,91.47,91.47,91.01,91.09,3000.0,76.5402,76.5402,76.1553,76.2222,3000.0
2009-10-23 11:00:00,91.01,91.26,90.88,90.88,2200.0,76.1553,76.3645,76.0465,76.0465,2200.0
2009-10-23 11:05:00,90.82,91.04,90.73,91.03,1500.0,75.9963,76.1804,75.921,76.172,1500.0
2009-10-23 11:10:00,91.03,91.13,91.02,91.06,700.0,76.172,76.2557,76.1637,76.1971,700.0
2009-10-23 11:15:00,90.97,90.97,90.37,90.37,4800.0,76.1218,76.1218,75.6198,75.6198,4800.0
2009-10-23 11:20:00,90.42,90.47,90.27,90.47,1400.0,75.6616,75.7034,75.5361,75.7034,1400.0
2009-10-23 11:25:00,90.56,90.66,90.56,90.66,300.0,75.7787,75.8624,75.7787,75.8624,300.0
2009-10-23 11:30:00,90.55,90.6,90.55,90.6,300.0,75.7704,75.8122,75.7704,75.8122,300.0
2009-10-23 11:35:00,90.6,90.82,90.55,90.7,2200.0,75.8122,75.9963,75.7704,75.8959,2200.0
2009-10-23 11:40:00,90.77,90.85,90.77,90.85,500.0,75.9545,76.0214,75.9545,76.0214,500.0
2009-10-23 11:45:00,90.98,91.03,90.97,91.0,800.0,76.1302,76.172,76.1218,76.1469,800.0
2009-10-23 11:50:00,91.07,91.15,91.0,91.15,6000.0,76.2055,76.2724,76.1469,76.2724,6000.0
2009-10-23 11:55:00,91.04,91.12,90.74,90.97,5000.0,76.1804,76.2473,75.9294,76.1218,5000.0
2009-10-23 12:00:00,90.95,91.1,90.95,91.02,800.0,76.1051,76.2306,76.1051,76.1637,800.0
2009-10-23 12:05:00,91.03,91.2,91.03,91.2,2100.0,76.172,76.3143,76.172,76.3143,2100.0
2009-10-23 12:10:00,91.16,91.16,90.87,90.87,2800.0,76.2808,76.2808,76.0382,76.0382,2800.0
2009-10-23 12:15:00,90.8,90.82,90.64,90.7,2400.0,75.9796,75.9963,75.8457,75.8959,2400.0
2009-10-23 12:20:00,90.64,90.66,90.32,90.32,2300.0,75.8457,75.8624,75.5779,75.5779,2300.0
2009-10-23 12:25:00,90.37,90.7,90.34,90.58,2900.0,75.6198,75.8959,75.5947,75.7955,2900.0
2009-10-23 12:30:00,90.63,90.72,90.61,90.72,500.0,75.8373,75.9126,75.8206,75.9126,500.0
2009-10-23 12:35:00,90.72,90.88,90.72,90.87,1000.0,75.9126,76.0465,75.9126,76.0382,1000.0
2009-10-23 12:40:00,90.87,90.87,90.7,90.83,2300.0,76.0382,76.0382,75.8959,76.0047,2300.0
2009-10-23 12:45:00,90.82,91.03,90.81,91.0,2500.0,75.9963,76.172,75.9879,76.1469,2500.0
2009-10-23 12:50:00,90.98,90.99,90.91,90.94,800.0,76.1302,76.1386,76.0716,76.0967,800.0
2009-10-23 12:55:00,90.84,90.84,90.61,90.66,1600.0,76.013,76.013,75.8206,75.8624,1600.0
2009-10-23 13:00:00,90.65,90.65,90.42,90.58,1600.0,75.8541,75.8541,75.6616,75.7955,1600.0
2009-10-23 13:05:00,90.55,90.56,90.47,90.56,1100.0,75.7704,75.7787,75.7034,75.7787,1100.0
2009-10-23 13:10:00,90.59,90.75,90.59,90.64,1100.0,75.8039,75.9377,75.8039,75.8457,1100.0
2009-10-23 13:15:00,90.64,90.65,90.54,90.54,4000.0,75.8457,75.8541,75.762,75.762,4000.0
2009-10-23 13:20:00,90.53,90.53,90.0,90.01,4500.0,75.7536,75.7536,75.3102,75.3185,4500.0
2009-10-23 13:25:00,90.13,90.14,90.04,90.04,900.0,75.4189,75.4273,75.3436,75.3436,900.0
2009-10-23 13:30:00,90.03,90.03,89.52,89.54,5300.0,75.3353,75.3353,74.9085,74.9252,5300.0
2009-10-23 13:35:00,89.59,89.81,89.56,89.73,5200.0,74.9671,75.1512,74.942,75.0842,5200.0
2009-10-23 13:40:00,89.72,89.95,89.72,89.95,1400.0,75.0759,75.2683,75.0759,75.2683,1400.0
2009-10-23 13:45:00,89.89,89.89,89.81,89.89,500.0,75.2181,75.2181,75.1512,75.2181,500.0
2009-10-23 13:50:00,89.9,90.05,89.77,89.87,3900.0,75.2265,75.352,75.1177,75.2014,3900.0
2009-10-23 13:55:00,89.92,89.95,89.85,89.91,700.0,75.2432,75.2683,75.1846,75.2348,700.0
2009-10-23 14:00:00,89.91,89.93,89.38,89.47,19200.0,75.2348,75.2516,74.7913,74.8667,19200.0
2009-10-23 14:05:00,89.53,89.53,89.15,89.43,13900.0,74.9169,74.9169,74.5989,74.8332,13900.0
2009-10-23 14:10:00,89.49,89.69,89.46,89.53,3400.0,74.8834,75.0508,74.8583,74.9169,3400.0
2009-10-23 14:15:00,89.53,89.63,89.53,89.6,1100.0,74.9169,75.0005,74.9169,74.9754,1100.0
2009-10-23 14:20:00,89.63,90.04,89.6,90.02,2600.0,75.0005,75.3436,74.9754,75.3269,2600.0
2009-10-23 14:25:00,89.99,90.02,89.92,89.92,2000.0,75.3018,75.3269,75.2432,75.2432,2000.0
2009-10-23 14:30:00,89.9,89.9,89.68,89.89,3300.0,75.2265,75.2265,75.0424,75.2181,3300.0
2009-10-23 14:35:00,89.9,89.98,89.9,89.98,1800.0,75.2265,75.2934,75.2265,75.2934,1800.0
2009-10-23 14:40:00,89.99,90.16,89.89,90.16,3900.0,75.3018,75.444,75.2181,75.444,3900.0
2009-10-23 14:45:00,90.13,90.26,89.99,90.04,3200.0,75.4189,75.5277,75.3018,75.3436,3200.0
2009-10-23 14:50:00,90.1,90.1,89.81,89.81,3000.0,75.3938,75.3938,75.1512,75.1512,3000.0
2009-10-23 14:55:00,89.86,89.86,89.7,89.81,3100.0,75.193,75.193,75.0591,75.1512,3100.0
2009-10-23 15:00:00,89.84,89.98,89.81,89.93,11000.0,75.1763,75.2934,75.1512,75.2516,11000.0
2009-10-23 15:05:00,89.95,90.24,89.94,90.16,11800.0,75.2683,75.511,75.2599,75.444,11800.0
2009-10-23 15:10:00,90.15,90.5,90.13,90.5,4100.0,75.4357,75.7285,75.4189,75.7285,4100.0
2009-10-23 15:15:00,90.49,90.49,90.33,90.44,2700.0,75.7202,75.7202,75.5863,75.6783,2700.0
2009-10-23 15:20:00,90.45,90.55,90.42,90.43,4400.0,75.6867,75.7704,75.6616,75.67,4400.0
2009-10-23 15:25:00,90.48,90.51,90.34,90.44,5200.0,75.7118,75.7369,75.5947,75.6783,5200.0
2009-10-23 15:30:00,90.47,90.54,90.31,90.47,5000.0,75.7034,75.762,75.5696,75.7034,5000.0
2009-10-23 15:35:00,90.4,90.51,90.23,90.36,7000.0,75.6449,75.7369,75.5026,75.6114,7000.0
2009-10-23 15:40:00,90.46,90.74,90.34,90.61,12100.0,75.6951,75.9294,75.5947,75.8206,12100.0
2009-10-23 15:45:00,90.65,90.68,90.22,90.58,10100.0,75.8541,75.8792,75.4942,75.7955,10100.0
2009-10-23 15:50:00,90.58,90.7,90.39,90.44,14500.0,75.7955,75.8959,75.6365,75.6783,14500.0
2009-10-23 15:55:00,90.47,90.5,90.28,90.5,19500.0,75.7034,75.7285,75.5445,75.7285,19500.0
2009-10-26 09:30:00,91.02,91.16,90.74,90.98,3900.0,76.1637,76.2808,75.9294,76.1302,3900.0
2009-10-26 09:35:00,91.08,91.77,90.98,91.76,3900.0,76.2139,76.7913,76.1302,76.7829,3900.0
2009-10-26 09:40:00,91.63,91.64,91.33,91.33,1300.0,76.6741,76.6825,76.4231,76.4231,1300.0
2009-10-26 09:45:00,91.49,92.55,91.49,91.97,4900.0,76.557,77.4439,76.557,76.9586,4900.0
2009-10-26 09:50:00,91.85,92.56,91.85,92.35,2800.0,76.8582,77.4523,76.8582,77.2766,2800.0
2009-10-26 09:55:00,92.44,92.44,92.07,92.07,2300.0,77.3519,77.3519,77.0423,77.0423,2300.0
2009-10-26 10:00:00,92.07,92.31,92.03,92.03,3000.0,77.0423,77.2431,77.0088,77.0088,3000.0
2009-10-26 10:05:00,92.03,92.11,91.92,92.04,1800.0,77.0088,77.0758,76.9168,77.0172,1800.0
2009-10-26 10:10:00,91.93,92.04,91.61,91.61,2700.0,76.9251,77.0172,76.6574,76.6574,2700.0
2009-10-26 10:15:00,91.71,91.81,91.71,91.72,1500.0,76.741,76.8247,76.741,76.7494,1500.0
2009-10-26 10:20:00,91.71,91.75,91.58,91.58,1800.0,76.741,76.7745,76.6323,76.6323,1800.0
2009-10-26 10:25:00,91.5,91.57,91.46,91.46,900.0,76.5653,76.6239,76.5319,76.5319,900.0
2009-10-26 10:30:00,91.45,91.7,91.43,91.7,1900.0,76.5235,76.7327,76.5067,76.7327,1900.0
2009-10-26 10:35:00,91.73,91.73,91.41,91.41,200.0,76.7578,76.7578,76.49,76.49,200.0
2009-10-26 10:40:00,91.34,91.47,91.3,91.45,2600.0,76.4314,76.5402,76.398,76.5235,2600.0
2009-10-26 10:45:00,91.46,91.46,91.34,91.44,1400.0,76.5319,76.5319,76.4314,76.5151,1400.0
2009-10-26 10:50:00,91.41,91.44,91.41,91.44,400.0,76.49,76.5151,76.49,76.5151,400.0
2009-10-26 10:55:00,91.39,91.39,91.13,91.19,2400.0,76.4733,76.4733,76.2557,76.3059,2400.0
2009-10-26 11:00:00,91.19,91.26,91.18,91.23,1200.0,76.3059,76.3645,76.2976,76.3394,1200.0
2009-10-26 11:05:00,91.22,91.34,91.19,91.25,2100.0,76.331,76.4314,76.3059,76.3561,2100.0
2009-10-26 11:10:00,91.31,91.35,90.8,90.8,2800.0,76.4063,76.4398,75.9796,75.9796,2800.0
2009-10-26 11:15:00,90.83,90.83,90.53,90.63,1800.0,76.0047,76.0047,75.7536,75.8373,1800.0
2009-10-26 11:20:00,90.62,90.63,90.54,90.62,1100.0,75.829,75.8373,75.762,75.829,1100.0
2009-10-26 11:25:00,90.72,90.78,90.43,90.43,1300.0,75.9126,75.9628,75.67,75.67,1300.0
2009-10-26 11:30:00,90.3,90.3,89.26,89.41,10300.0,75.5612,75.5612,74.6909,74.8165,10300.0
2009-10-26 11:35:00,89.45,89.5,88.83,89.08,8000.0,74.8499,74.8918,74.3311,74.5403,8000.0
2009-10-26 11:40:00,89.07,89.15,88.94,89.0,4000.0,74.5319,74.5989,74.4232,74.4734,4000.0
2009-10-26 11:45:00,88.91,89.13,88.91,89.11,2800.0,74.3981,74.5822,74.3981,74.5654,2800.0
2009-10-26 11:50:00,89.17,89.18,88.98,88.98,3700.0,74.6156,74.624,74.4566,74.4566,3700.0
2009-10-26 11:55:00,89.04,89.22,88.38,88.38,4600.0,74.5068,74.6575,73.9546,73.9546,4600.0
2009-10-26 12:00:00,88.29,88.52,88.0,88.0,3600.0,73.8793,74.0717,73.6366,73.6366,3600.0
2009-10-26 12:05:00,87.89,88.46,87.7,88.46,16400.0,73.5445,74.0215,73.3856,74.0215,16400.0
2009-10-26 12:10:00,88.45,88.85,88.4,88.85,5600.0,74.0131,74.3479,73.9713,74.3479,5600.0
2009-10-26 12:15:00,88.87,89.05,88.87,89.05,1300.0,74.3646,74.5152,74.3646,74.5152,1300.0
2009-10-26 12:20:00,88.95,89.0,88.95,88.98,1500.0,74.4315,74.4734,74.4315,74.4566,1500.0
2009-10-26 12:25:00,88.89,88.99,88.48,88.48,4400.0,74.3813,74.465,74.0382,74.0382,4400.0
2009-10-26 12:30:00,88.48,88.52,88.22,88.33,4600.0,74.0382,74.0717,73.8207,73.9127,4600.0
2009-10-26 12:35:00,88.41,88.44,88.17,88.44,1800.0,73.9797,74.0048,73.7788,74.0048,1800.0
2009-10-26 12:40:00,88.59,88.69,88.5,88.55,2900.0,74.1303,74.214,74.055,74.0968,2900.0
2009-10-26 12:45:00,88.43,88.5,88.25,88.34,3300.0,73.9964,74.055,73.8458,73.9211,3300.0
2009-10-26 12:50:00,88.4,88.61,88.4,88.54,2600.0,73.9713,74.147,73.9713,74.0885,2600.0
2009-10-26 12:55:00,88.69,88.97,88.62,88.83,3500.0,74.214,74.4483,74.1554,74.3311,3500.0
2009-10-26 13:00:00,88.69,88.69,88.41,88.41,3800.0,74.214,74.214,73.9797,73.9797,3800.0
2009-10-26 13:05:00,88.36,88.39,88.29,88.38,2800.0,73.9378,73.9629,73.8793,73.9546,2800.0
2009-10-26 13:10:00,88.34,88.34,88.04,88.24,3600.0,73.9211,73.9211,73.6701,73.8374,3600.0
2009-10-26 13:15:00,88.24,88.24,88.03,88.04,2100.0,73.8374,73.8374,73.6617,73.6701,2100.0
2009-10-26 13:20:00,87.99,87.99,87.79,87.87,2800.0,73.6282,73.6282,73.4609,73.5278,2800.0
2009-10-26 13:25:00,87.95,88.2,87.95,88.2,1900.0,73.5948,73.8039,73.5948,73.8039,1900.0
2009-10-26 13:30:00,88.17,88.17,88.02,88.09,2100.0,73.7788,73.7788,73.6533,73.7119,2100.0
2009-10-26 13:35:00,88.05,88.3,88.05,88.18,5900.0,73.6784,73.8876,73.6784,73.7872,5900.0
2009-10-26 13:40:00,88.2,88.5,88.2,88.4,2100.0,73.8039,74.055,73.8039,73.9713,2100.0
2009-10-26 13:45:00,88.39,88.45,88.39,88.41,2200.0,73.9629,74.0131,73.9629,73.9797,2200.0
2009-10-26 13:50:00,88.4,88.4,88.12,88.28,4400.0,73.9713,73.9713,73.737,73.8709,4400.0
2009-10-26 13:55:00,88.2,88.32,88.14,88.18,8900.0,73.8039,73.9044,73.7537,73.7872,8900.0
2009-10-26 14:00:00,88.19,88.2,88.07,88.07,6200.0,73.7956,73.8039,73.6952,73.6952,6200.0
2009-10-26 14:05:00,88.1,88.1,87.73,87.75,6800.0,73.7203,73.7203,73.4107,73.4274,6800.0
2009-10-26 14:10:00,87.78,87.82,87.55,87.82,3600.0,73.4525,73.486,73.26,73.486,3600.0
2009-10-26 14:15:00,87.7,87.71,87.15,87.44,11200.0,73.3856,73.3939,72.9253,73.168,11200.0
2009-10-26 14:20:00,87.35,87.58,87.35,87.38,8000.0,73.0927,73.2851,73.0927,73.1178,8000.0
2009-10-26 14:25:00,87.37,87.49,87.25,87.35,3200.0,73.1094,73.2098,73.009,73.0927,3200.0
2009-10-26 14:30:00,87.36,87.51,87.22,87.25,7300.0,73.1011,73.2266,72.9839,73.009,7300.0
2009-10-26 14:35:00,87.15,87.51,87.1,87.51,7600.0,72.9253,73.2266,72.8835,73.2266,7600.0
2009-10-26 14:40:00,87.61,87.61,87.44,87.48,2600.0,73.3102,73.3102,73.168,73.2015,2600.0
2009-10-26 14:45:00,87.45,87.65,87.43,87.48,6300.0,73.1764,73.3437,73.1596,73.2015,6300.0
2009-10-26 14:50:00,87.47,87.76,87.41,87.74,6400.0,73.1931,73.4358,73.1429,73.419,6400.0
2009-10-26 14:55:00,87.71,88.12,87.71,87.8,5900.0,73.3939,73.737,73.3939,73.4692,5900.0
2009-10-26 15:00:00,87.8,87.97,87.74,87.97,3900.0,73.4692,73.6115,73.419,73.6115,3900.0
2009-10-26 15:05:00,87.99,87.99,87.61,87.7,9000.0,73.6282,73.6282,73.3102,73.3856,9000.0
2009-10-26 15:10:00,87.61,87.64,87.37,87.37,3500.0,73.3102,73.3354,73.1094,73.1094,3500.0
2009-10-26 15:15:00,87.37,87.79,87.24,87.59,7700.0,73.1094,73.4609,73.0006,73.2935,7700.0
2009-10-26 15:20:00,87.56,87.66,87.48,87.64,9300.0,73.2684,73.3521,73.2015,73.3354,9300.0
2009-10-26 15:25:00,87.65,87.74,87.31,87.36,5400.0,73.3437,73.419,73.0592,73.1011,5400.0
2009-10-26 15:30:00,87.28,87.64,87.24,87.47,11700.0,73.0341,73.3354,73.0006,73.1931,11700.0
2009-10-26 15:35:00,87.46,87.46,87.24,87.33,7200.0,73.1847,73.1847,73.0006,73.076,7200.0
2009-10-26 15:40:00,87.22,87.65,87.2,87.65,8700.0,72.9839,73.3437,72.9672,73.3437,8700.0
2009-10-26 15:45:00,87.58,88.1,87.58,88.1,10600.0,73.2851,73.7203,73.2851,73.7203,10600.0
2009-10-26 15:50:00,88.09,88.09,87.2,87.24,15500.0,73.7119,73.7119,72.9672,73.0006,15500.0
2009-10-26 15:55:00,87.24,87.55,87.2,87.48,30400.0,73.0006,73.26,72.9672,73.2015,30400.0
2009-10-27 09:30:00,87.95,88.53,87.42,87.56,2400.0,73.5948,74.0801,73.1513,73.2684,2400.0
2009-10-27 09:35:00,87.56,87.74,87.42,87.57,6700.0,73.2684,73.419,73.1513,73.2768,6700.0
2009-10-27 09:40:00,87.51,87.51,86.67,86.9,14000.0,73.2266,73.2266,72.5237,72.7161,14000.0
2009-10-27 09:45:00,86.9,87.22,86.76,87.19,4100.0,72.7161,72.9839,72.599,72.9588,4100.0
2009-10-27 09:50:00,87.5,87.79,87.5,87.79,1100.0,73.2182,73.4609,73.2182,73.4609,1100.0
2009-10-27 09:55:00,87.78,87.78,87.48,87.57,121500.0,73.4525,73.4525,73.2015,73.2768,121500.0
2009-10-27 10:00:00,87.5,87.52,86.42,86.8,10400.0,73.2182,73.2349,72.3145,72.6325,10400.0
2009-10-27 10:05:00,86.85,86.9,86.42,86.85,8000.0,72.6743,72.7161,72.3145,72.6743,8000.0
2009-10-27 10:10:00,86.92,87.5,86.85,87.5,3700.0,72.7329,73.2182,72.6743,73.2182,3700.0
2009-10-27 10:15:00,87.5,87.59,87.25,87.25,4500.0,73.2182,73.2935,73.009,73.009,4500.0
2009-10-27 10:20:00,87.29,87.51,87.05,87.16,5700.0,73.0425,73.2266,72.8417,72.9337,5700.0
2009-10-27 10:25:00,87.2,87.75,87.2,87.59,2600.0,72.9672,73.4274,72.9672,73.2935,2600.0
2009-10-27 10:30:00,87.5,87.51,87.25,87.36,3000.0,73.2182,73.2266,73.009,73.1011,3000.0
2009-10-27 10:35:00,87.45,87.57,87.33,87.47,3500.0,73.1764,73.2768,73.076,73.1931,3500.0
2009-10-27 10:40:00,87.6,88.27,87.6,88.14,4400.0,73.3019,73.8625,73.3019,73.7537,4400.0
2009-10-27 10:45:00,88.08,88.08,87.72,87.83,3600.0,73.7035,73.7035,73.4023,73.4943,3600.0
2009-10-27 10:50:00,87.74,87.82,87.42,87.55,5300.0,73.419,73.486,73.1513,73.26,5300.0
2009-10-27 10:55:00,87.52,87.69,87.52,87.69,4300.0,73.2349,73.3772,73.2349,73.3772,4300.0
2009-10-27 11:00:00,87.71,87.8,87.43,87.44,4300.0,73.3939,73.4692,73.1596,73.168,4300.0
2009-10-27 11:05:00,87.43,87.52,87.35,87.52,2100.0,73.1596,73.2349,73.0927,73.2349,2100.0
2009-10-27 11:10:00,87.52,87.63,87.48,87.61,1000.0,73.2349,73.327,73.2015,73.3102,1000.0
2009-10-27 11:15:00,87.53,87.53,87.36,87.46,2200.0,73.2433,73.2433,73.1011,73.1847,2200.0
2009-10-27 11:20:00,87.5,87.71,87.5,87.65,3900.0,73.2182,73.3939,73.2182,73.3437,3900.0
2009-10-27 11:25:00,87.61,87.91,87.58,87.9,2000.0,73.3102,73.5613,73.2851,73.5529,2000.0
2009-10-27 11:30:00,87.97,88.06,87.81,87.89,4400.0,73.6115,73.6868,73.4776,73.5445,4400.0
2009-10-27 11:35:00,88.03,88.08,88.03,88.08,900.0,73.6617,73.7035,73.6617,73.7035,900.0
2009-10-27 11:40:00,88.11,88.11,87.98,88.06,1800.0,73.7286,73.7286,73.6199,73.6868,1800.0
2009-10-27 11:45:00,88.04,88.08,87.99,87.99,800.0,73.6701,73.7035,73.6282,73.6282,800.0
2009-10-27 11:50:00,88.09,88.11,88.02,88.02,2200.0,73.7119,73.7286,73.6533,73.6533,2200.0
2009-10-27 11:55:00,88.19,88.19,88.02,88.03,1700.0,73.7956,73.7956,73.6533,73.6617,1700.0
2009-10-27 12:00:00,88.0,88.05,87.87,87.87,1300.0,73.6366,73.6784,73.5278,73.5278,1300.0
2009-10-27 12:05:00,87.78,87.78,87.7,87.74,900.0,73.4525,73.4525,73.3856,73.419,900.0
2009-10-27 12:10:00,87.76,87.82,87.73,87.77,2000.0,73.4358,73.486,73.4107,73.4441,2000.0
2009-10-27 12:15:00,87.81,88.11,87.8,88.11,3300.0,73.4776,73.7286,73.4692,73.7286,3300.0
2009-10-27 12:20:00,88.07,88.07,88.02,88.02,3200.0,73.6952,73.6952,73.6533,73.6533,3200.0
2009-10-27 12:25:00,88.04,88.04,87.83,87.83,3400.0,73.6701,73.6701,73.4943,73.4943,3400.0
2009-10-27 12:30:00,87.89,87.89,87.78,87.78,200.0,73.5445,73.5445,73.4525,73.4525,200.0
2009-10-27 12:35:00,87.73,87.85,87.73,87.76,3100.0,73.4107,73.5111,73.4107,73.4358,3100.0
2009-10-27 12:40:00,87.8,87.94,87.75,87.84,2200.0,73.4692,73.5864,73.4274,73.5027,2200.0
2009-10-27 12:45:00,87.85,87.95,87.85,87.95,600.0,73.5111,73.5948,73.5111,73.5948,600.0
2009-10-27 12:50:00,87.93,87.95,87.67,87.78,3100.0,73.578,73.5948,73.3605,73.4525,3100.0
2009-10-27 12:55:00,87.77,87.89,87.73,87.83,4000.0,73.4441,73.5445,73.4107,73.4943,4000.0
2009-10-27 13:00:00,87.87,87.87,87.69,87.69,2500.0,73.5278,73.5278,73.3772,73.3772,2500.0
2009-10-27 13:05:00,87.69,87.69,87.32,87.52,7900.0,73.3772,73.3772,73.0676,73.2349,7900.0
2009-10-27 13:10:00,87.44,87.68,87.44,87.57,2200.0,73.168,73.3688,73.168,73.2768,2200.0
2009-10-27 13:15:00,87.57,87.58,87.48,87.48,1800.0,73.2768,73.2851,73.2015,73.2015,1800.0
2009-10-27 13:20:00,87.42,87.42,87.1,87.18,7300.0,73.1513,73.1513,72.8835,72.9504,7300.0
2009-10-27 13:25:00,87.13,87.13,87.03,87.06,1400.0,72.9086,72.9086,72.8249,72.85,1400.0
2009-10-27 13:30:00,87.05,87.05,86.72,86.73,9900.0,72.8417,72.8417,72.5655,72.5739,9900.0
2009-10-27 13:35:00,86.84,87.22,86.81,86.97,2300.0,72.6659,72.9839,72.6408,72.7747,2300.0
2009-10-27 13:40:00,87.11,87.23,87.08,87.2,6900.0,72.8919,72.9923,72.8668,72.9672,6900.0
2009-10-27 13:45:00,87.03,87.08,86.95,87.08,2300.0,72.8249,72.8668,72.758,72.8668,2300.0
2009-10-27 13:50:00,87.14,87.22,87.09,87.13,8400.0,72.917,72.9839,72.8751,72.9086,8400.0
2009-10-27 13:55:00,87.1,87.17,86.75,87.17,8600.0,72.8835,72.9421,72.5906,72.9421,8600.0
2009-10-27 14:00:00,87.16,87.16,86.99,86.99,4100.0,72.9337,72.9337,72.7914,72.7914,4100.0
2009-10-27 14:05:00,87.02,87.02,86.72,86.84,7900.0,72.8165,72.8165,72.5655,72.6659,7900.0
2009-10-27 14:10:00,86.9,87.11,86.9,87.11,3300.0,72.7161,72.8919,72.7161,72.8919,3300.0
2009-10-27 14:15:00,87.11,87.44,87.11,87.33,4000.0,72.8919,73.168,72.8919,73.076,4000.0
2009-10-27 14:20:00,87.33,87.5,87.24,87.5,6800.0,73.076,73.2182,73.0006,73.2182,6800.0
2009-10-27 14:25:00,87.53,87.83,87.53,87.68,7200.0,73.2433,73.4943,73.2433,73.3688,7200.0
2009-10-27 14:30:00,87.63,87.71,87.49,87.71,11600.0,73.327,73.3939,73.2098,73.3939,11600.0
2009-10-27 14:35:00,87.72,87.85,87.61,87.73,18000.0,73.4023,73.5111,73.3102,73.4107,18000.0
2009-10-27 14:40:00,87.66,88.07,87.66,87.99,9200.0,73.3521,73.6952,73.3521,73.6282,9200.0
2009-10-27 14:45:00,87.98,88.22,87.95,88.21,7400.0,73.6199,73.8207,73.5948,73.8123,7400.0
2009-10-27 14:50:00,88.22,88.63,88.2,88.61,16200.0,73.8207,74.1638,73.8039,74.147,16200.0
2009-10-27 14:55:00,88.6,88.78,88.53,88.7,18600.0,74.1387,74.2893,74.0801,74.2223,18600.0
2009-10-27 15:00:00,88.72,88.76,88.5,88.66,17200.0,74.2391,74.2725,74.055,74.1889,17200.0
2009-10-27 15:05:00,88.61,88.61,88.32,88.38,7900.0,74.147,74.147,73.9044,73.9546,7900.0
2009-10-27 15:10:00,88.32,88.43,88.23,88.43,7500.0,73.9044,73.9964,73.8291,73.9964,7500.0
2009-10-27 15:15:00,88.41,88.49,88.16,88.47,5400.0,73.9797,74.0466,73.7705,74.0299,5400.0
2009-10-27 15:20:00,88.46,88.46,88.03,88.23,12400.0,74.0215,74.0215,73.6617,73.8291,12400.0
2009-10-27 15:25:00,88.17,88.23,88.06,88.23,6800.0,73.7788,73.8291,73.6868,73.8291,6800.0
2009-10-27 15:30:00,88.23,88.37,87.68,87.68,10200.0,73.8291,73.9462,73.3688,73.3688,10200.0
2009-10-27 15:35:00,87.73,88.02,87.69,87.95,19900.0,73.4107,73.6533,73.3772,73.5948,19900.0
2009-10-27 15:40:00,87.95,88.3,87.95,88.27,16200.0,73.5948,73.8876,73.5948,73.8625,16200.0
2009-10-27 15:45:00,88.35,88.35,88.01,88.12,14900.0,73.9295,73.9295,73.645,73.737,14900.0
2009-10-27 15:50:00,88.12,88.29,88.02,88.14,10400.0,73.737,73.8793,73.6533,73.7537,10400.0
2009-10-27 15:55:00,88.04,88.16,87.98,88.11,20300.0,73.6701,73.7705,73.6199,73.7286,20300.0
2009-10-28 09:30:00,87.6,87.61,86.92,87.26,2600.0,73.3019,73.3102,72.7329,73.0174,2600.0
2009-10-28 09:35:00,87.37,87.5,87.11,87.37,2000.0,73.1094,73.2182,72.8919,73.1094,2000.0
2009-10-28 09:40:00,87.26,88.01,87.26,87.89,6000.0,73.0174,73.645,73.0174,73.5445,6000.0
2009-10-28 09:45:00,87.92,88.25,87.86,87.86,16000.0,73.5697,73.8458,73.5194,73.5194,16000.0
2009-10-28 09:50:00,87.88,87.9,87.32,87.32,3800.0,73.5362,73.5529,73.0676,73.0676,3800.0
2009-10-28 09:55:00,87.34,87.66,87.2,87.45,7300.0,73.0843,73.3521,72.9672,73.1764,7300.0
2009-10-28 10:00:00,87.37,87.37,86.05,86.05,27600.0,73.1094,73.1094,72.0049,72.0049,27600.0
2009-10-28 10:05:00,86.09,86.28,85.93,86.18,8300.0,72.0383,72.1973,71.9045,72.1137,8300.0
2009-10-28 10:10:00,86.2,86.58,86.2,86.29,7700.0,72.1304,72.4484,72.1304,72.2057,7700.0
2009-10-28 10:15:00,86.29,86.37,86.07,86.25,4500.0,72.2057,72.2726,72.0216,72.1722,4500.0
2009-10-28 10:20:00,86.25,86.39,86.11,86.39,6700.0,72.1722,72.2894,72.0551,72.2894,6700.0
2009-10-28 10:25:00,86.37,86.42,85.85,85.93,17100.0,72.2726,72.3145,71.8375,71.9045,17100.0
2009-10-28 10:30:00,85.92,86.23,85.81,86.14,15100.0,71.8961,72.1555,71.804,72.0802,15100.0
2009-10-28 10:35:00,86.16,86.18,85.97,86.01,18500.0,72.0969,72.1137,71.9379,71.9714,18500.0
2009-10-28 10:40:00,86.06,86.06,85.81,85.83,11900.0,72.0132,72.0132,71.804,71.8208,11900.0
2009-10-28 10:45:00,85.91,85.95,85.25,85.34,33500.0,71.8877,71.9212,71.3354,71.4108,33500.0
2009-10-28 10:50:00,85.33,85.33,84.61,84.81,28300.0,71.4024,71.4024,70.7999,70.9673,28300.0
2009-10-28 10:55:00,84.68,85.16,84.64,85.1,16900.0,70.8585,71.2601,70.825,71.2099,16900.0
2009-10-28 11:00:00,85.09,85.09,84.96,85.0,2800.0,71.2016,71.2016,71.0928,71.1263,2800.0
2009-10-28 11:05:00,84.97,85.01,84.85,84.97,2700.0,71.1012,71.1346,71.0007,71.1012,2700.0
2009-10-28 11:10:00,85.05,85.11,85.05,85.1,1800.0,71.1681,71.2183,71.1681,71.2099,1800.0
2009-10-28 11:15:00,85.06,85.46,85.06,85.39,2100.0,71.1765,71.5112,71.1765,71.4526,2100.0
2009-10-28 11:20:00,85.4,85.41,85.15,85.26,1600.0,71.461,71.4693,71.2518,71.3438,1600.0
2009-10-28 11:25:00,85.41,85.63,85.41,85.54,1700.0,71.4693,71.6534,71.4693,71.5781,1700.0
2009-10-28 11:30:00,85.48,85.49,85.18,85.4,12600.0,71.5279,71.5363,71.2769,71.461,12600.0
2009-10-28 11:35:00,85.4,85.6,85.23,85.6,9200.0,71.461,71.6283,71.3187,71.6283,9200.0
2009-10-28 11:40:00,85.45,85.45,85.33,85.34,2400.0,71.5028,71.5028,71.4024,71.4108,2400.0
2009-10-28 11:45:00,85.34,85.53,85.34,85.51,1100.0,71.4108,71.5697,71.4108,71.553,1100.0
2009-10-28 11:50:00,85.49,85.55,85.46,85.53,1700.0,71.5363,71.5865,71.5112,71.5697,1700.0
2009-10-28 11:55:00,85.52,85.55,85.43,85.55,1400.0,71.5614,71.5865,71.4861,71.5865,1400.0
2009-10-28 12:00:00,85.39,85.56,85.38,85.56,3000.0,71.4526,71.5949,71.4442,71.5949,3000.0
2009-10-28 12:05:00,85.53,85.53,85.43,85.47,1400.0,71.5697,71.5697,71.4861,71.5195,1400.0
2009-10-28 12:10:00,85.52,85.78,85.46,85.66,5300.0,71.5614,71.7789,71.5112,71.6785,5300.0
2009-10-28 12:15:00,85.68,85.71,85.5,85.5,2900.0,71.6953,71.7204,71.5446,71.5446,2900.0
2009-10-28 12:20:00,85.49,85.49,85.28,85.28,3000.0,71.5363,71.5363,71.3606,71.3606,3000.0
2009-10-28 12:25:00,85.09,85.48,85.09,85.48,2100.0,71.2016,71.5279,71.2016,71.5279,2100.0
2009-10-28 12:30:00,85.4,85.4,85.3,85.38,1500.0,71.461,71.461,71.3773,71.4442,1500.0
2009-10-28 12:35:00,85.32,85.32,85.09,85.18,3000.0,71.394,71.394,71.2016,71.2769,3000.0
2009-10-28 12:40:00,84.99,85.18,84.99,85.18,2500.0,71.1179,71.2769,71.1179,71.2769,2500.0
2009-10-28 12:45:00,85.24,85.26,85.19,85.26,1000.0,71.3271,71.3438,71.2852,71.3438,1000.0
2009-10-28 12:50:00,85.25,85.28,84.83,84.83,1800.0,71.3354,71.3606,70.984,70.984,1800.0
2009-10-28 12:55:00,84.93,85.03,84.93,85.03,1600.0,71.0677,71.1514,71.0677,71.1514,1600.0
2009-10-28 13:00:00,85.03,85.39,85.01,85.39,3900.0,71.1514,71.4526,71.1346,71.4526,3900.0
2009-10-28 13:05:00,85.57,85.74,85.57,85.63,1700.0,71.6032,71.7455,71.6032,71.6534,1700.0
2009-10-28 13:10:00,85.7,85.8,85.64,85.76,8300.0,71.712,71.7957,71.6618,71.7622,8300.0
2009-10-28 13:15:00,85.8,86.0,85.72,85.75,14300.0,71.7957,71.963,71.7287,71.7538,14300.0
2009-10-28 13:20:00,85.67,85.8,85.63,85.76,2500.0,71.6869,71.7957,71.6534,71.7622,2500.0
2009-10-28 13:25:00,85.76,85.8,85.34,85.49,5900.0,71.7622,71.7957,71.4108,71.5363,5900.0
2009-10-28 13:30:00,85.53,85.58,85.46,85.48,9900.0,71.5697,71.6116,71.5112,71.5279,9900.0
2009-10-28 13:35:00,85.5,85.5,85.42,85.43,1900.0,71.5446,71.5446,71.4777,71.4861,1900.0
2009-10-28 13:40:00,85.42,85.64,85.34,85.53,3600.0,71.4777,71.6618,71.4108,71.5697,3600.0
2009-10-28 13:45:00,85.54,85.7,85.54,85.59,1300.0,71.5781,71.712,71.5781,71.62,1300.0
2009-10-28 13:50:00,85.53,85.53,85.43,85.46,1700.0,71.5697,71.5697,71.4861,71.5112,1700.0
2009-10-28 13:55:00,85.55,85.61,85.41,85.6,1500.0,71.5865,71.6367,71.4693,71.6283,1500.0
2009-10-28 14:00:00,85.51,85.55,85.38,85.55,5200.0,71.553,71.5865,71.4442,71.5865,5200.0
2009-10-28 14:05:00,85.59,85.61,85.48,85.61,2700.0,71.62,71.6367,71.5279,71.6367,2700.0
2009-10-28 14:10:00,85.68,85.7,85.5,85.54,2500.0,71.6953,71.712,71.5446,71.5781,2500.0
2009-10-28 14:15:00,85.59,85.75,85.45,85.45,1500.0,71.62,71.7538,71.5028,71.5028,1500.0
2009-10-28 14:20:00,85.29,85.38,85.11,85.38,4800.0,71.3689,71.4442,71.2183,71.4442,4800.0
2009-10-28 14:25:00,85.41,85.46,85.33,85.33,1800.0,71.4693,71.5112,71.4024,71.4024,1800.0
2009-10-28 14:30:00,85.27,85.36,85.21,85.28,2500.0,71.3522,71.4275,71.302,71.3606,2500.0
2009-10-28 14:35:00,85.22,85.28,85.08,85.25,9000.0,71.3103,71.3606,71.1932,71.3354,9000.0
2009-10-28 14:40:00,85.22,85.46,85.14,85.42,4400.0,71.3103,71.5112,71.2434,71.4777,4400.0
2009-10-28 14:45:00,85.3,85.3,84.98,85.16,5900.0,71.3773,71.3773,71.1095,71.2601,5900.0
2009-10-28 14:50:00,85.31,85.49,85.26,85.33,5700.0,71.3857,71.5363,71.3438,71.4024,5700.0
2009-10-28 14:55:00,85.37,85.45,85.19,85.19,6500.0,71.4359,71.5028,71.2852,71.2852,6500.0
2009-10-28 15:00:00,85.33,85.37,85.03,85.31,5800.0,71.4024,71.4359,71.1514,71.3857,5800.0
2009-10-28 15:05:00,85.25,85.28,85.21,85.28,1700.0,71.3354,71.3606,71.302,71.3606,1700.0
2009-10-28 15:10:00,85.27,85.27,84.82,84.82,7600.0,71.3522,71.3522,70.9756,70.9756,7600.0
2009-10-28 15:15:00,84.85,85.17,84.81,85.13,3700.0,71.0007,71.2685,70.9673,71.235,3700.0
2009-10-28 15:20:00,85.16,85.16,84.78,84.91,6300.0,71.2601,71.2601,70.9422,71.0509,6300.0
2009-10-28 15:25:00,84.85,84.87,84.72,84.87,4800.0,71.0007,71.0175,70.892,71.0175,4800.0
2009-10-28 15:30:00,84.88,84.89,84.51,84.58,8600.0,71.0258,71.0342,70.7162,70.7748,8600.0
2009-10-28 15:35:00,84.6,84.62,84.24,84.4,9000.0,70.7915,70.8083,70.4903,70.6242,9000.0
2009-10-28 15:40:00,84.35,84.76,84.35,84.66,9100.0,70.5823,70.9254,70.5823,70.8417,9100.0
2009-10-28 15:45:00,84.7,84.93,84.69,84.93,6000.0,70.8752,71.0677,70.8669,71.0677,6000.0
2009-10-28 15:50:00,84.95,84.98,84.5,84.54,11000.0,71.0844,71.1095,70.7079,70.7413,11000.0
2009-10-28 15:55:00,84.54,84.59,84.4,84.45,21800.0,70.7413,70.7832,70.6242,70.666,21800.0
2009-10-29 09:30:00,85.84,85.85,84.94,84.95,9600.0,71.8291,71.8375,71.076,71.0844,9600.0
2009-10-29 09:35:00,85.13,86.57,84.97,86.36,6400.0,71.235,72.44,71.1012,72.2643,6400.0
2009-10-29 09:40:00,86.33,86.33,85.44,85.46,13700.0,72.2392,72.2392,71.4944,71.5112,13700.0
2009-10-29 09:45:00,85.41,85.64,85.22,85.54,8500.0,71.4693,71.6618,71.3103,71.5781,8500.0
2009-10-29 09:50:00,85.67,85.8,85.42,85.52,7000.0,71.6869,71.7957,71.4777,71.5614,7000.0
2009-10-29 09:55:00,85.52,86.36,85.52,86.36,2600.0,71.5614,72.2643,71.5614,72.2643,2600.0
2009-10-29 10:00:00,86.29,86.61,86.09,86.55,4200.0,72.2057,72.4735,72.0383,72.4233,4200.0
2009-10-29 10:05:00,86.55,86.86,86.55,86.64,5200.0,72.4233,72.6827,72.4233,72.4986,5200.0
2009-10-29 10:10:00,86.48,86.48,86.26,86.26,1700.0,72.3647,72.3647,72.1806,72.1806,1700.0
2009-10-29 10:15:00,86.35,86.38,86.28,86.3,1600.0,72.2559,72.281,72.1973,72.2141,1600.0
2009-10-29 10:20:00,86.29,86.64,86.0,86.13,10700.0,72.2057,72.4986,71.963,72.0718,10700.0
2009-10-29 10:25:00,86.08,86.46,86.08,86.42,3600.0,72.03,72.348,72.03,72.3145,3600.0
2009-10-29 10:30:00,86.41,86.41,86.08,86.19,7500.0,72.3061,72.3061,72.03,72.122,7500.0
2009-10-29 10:35:00,86.19,86.48,86.12,86.25,4500.0,72.122,72.3647,72.0634,72.1722,4500.0
2009-10-29 10:40:00,86.28,86.4,86.04,86.11,3100.0,72.1973,72.2977,71.9965,72.0551,3100.0
2009-10-29 10:45:00,86.17,86.17,86.06,86.06,1000.0,72.1053,72.1053,72.0132,72.0132,1000.0
2009-10-29 10:50:00,86.11,86.21,86.01,86.01,3500.0,72.0551,72.1388,71.9714,71.9714,3500.0
2009-10-29 10:55:00,86.12,86.21,86.07,86.21,1300.0,72.0634,72.1388,72.0216,72.1388,1300.0
2009-10-29 11:00:00,86.27,86.59,86.21,86.42,2500.0,72.189,72.4567,72.1388,72.3145,2500.0
2009-10-29 11:05:00,86.48,86.54,86.33,86.42,2300.0,72.3647,72.4149,72.2392,72.3145,2300.0
2009-10-29 11:10:00,86.41,86.82,86.38,86.7,4300.0,72.3061,72.6492,72.281,72.5488,4300.0
2009-10-29 11:15:00,86.59,86.61,86.35,86.53,3400.0,72.4567,72.4735,72.2559,72.4065,3400.0
2009-10-29 11:20:00,86.47,86.53,86.39,86.53,1200.0,72.3563,72.4065,72.2894,72.4065,1200.0
2009-10-29 11:25:00,86.42,86.59,86.41,86.5,1600.0,72.3145,72.4567,72.3061,72.3814,1600.0
2009-10-29 11:30:00,86.46,86.73,86.38,86.73,2000.0,72.348,72.5739,72.281,72.5739,2000.0
2009-10-29 11:35:00,86.74,87.0,86.68,86.84,3300.0,72.5823,72.7998,72.532,72.6659,3300.0
2009-10-29 11:40:00,86.89,86.98,86.71,86.75,2600.0,72.7078,72.7831,72.5571,72.5906,2600.0
2009-10-29 11:45:00,86.76,86.89,86.76,86.89,1000.0,72.599,72.7078,72.599,72.7078,1000.0
2009-10-29 11:50:00,86.87,86.91,86.84,86.84,1700.0,72.691,72.7245,72.6659,72.6659,1700.0
2009-10-29 11:55:00,86.77,86.8,86.63,86.79,3000.0,72.6074,72.6325,72.4902,72.6241,3000.0
2009-10-29 12:00:00,86.89,86.96,86.75,86.92,4200.0,72.7078,72.7663,72.5906,72.7329,4200.0
2009-10-29 12:05:00,86.93,87.17,86.93,87.17,2700.0,72.7412,72.9421,72.7412,72.9421,2700.0
2009-10-29 12:10:00,87.17,87.19,86.99,87.19,1900.0,72.9421,72.9588,72.7914,72.9588,1900.0
2009-10-29 12:15:00,87.11,87.11,87.01,87.01,1000.0,72.8919,72.8919,72.8082,72.8082,1000.0
2009-10-29 12:20:00,86.94,87.05,86.94,86.98,1100.0,72.7496,72.8417,72.7496,72.7831,1100.0
2009-10-29 12:25:00,87.03,87.18,87.01,87.02,2200.0,72.8249,72.9504,72.8082,72.8165,2200.0
2009-10-29 12:30:00,87.02,87.02,87.02,87.02,100.0,72.8165,72.8165,72.8165,72.8165,100.0
2009-10-29 12:35:00,87.04,87.15,87.04,87.04,1000.0,72.8333,72.9253,72.8333,72.8333,1000.0
2009-10-29 12:40:00,87.04,87.13,87.01,87.11,9800.0,72.8333,72.9086,72.8082,72.8919,9800.0
2009-10-29 12:45:00,87.11,87.16,87.0,87.0,1800.0,72.8919,72.9337,72.7998,72.7998,1800.0
2009-10-29 12:50:00,86.93,86.94,86.83,86.84,2000.0,72.7412,72.7496,72.6576,72.6659,2000.0
2009-10-29 12:55:00,86.92,86.92,86.82,86.82,300.0,72.7329,72.7329,72.6492,72.6492,300.0
2009-10-29 13:00:00,86.8,86.82,86.7,86.7,1800.0,72.6325,72.6492,72.5488,72.5488,1800.0
2009-10-29 13:05:00,86.71,86.74,86.71,86.71,600.0,72.5571,72.5823,72.5571,72.5571,600.0
2009-10-29 13:10:00,86.71,86.71,86.71,86.71,0.0,72.5571,72.5571,72.5571,72.5571,0.0
2009-10-29 13:15:00,86.71,86.8,86.71,86.8,1000.0,72.5571,72.6325,72.5571,72.6325,1000.0
2009-10-29 13:20:00,86.82,86.91,86.82,86.89,300.0,72.6492,72.7245,72.6492,72.7078,300.0
2009-10-29 13:25:00,86.8,86.8,86.54,86.54,2300.0,72.6325,72.6325,72.4149,72.4149,2300.0
2009-10-29 13:30:00,86.61,86.68,86.61,86.64,600.0,72.4735,72.532,72.4735,72.4986,600.0
2009-10-29 13:35:00,86.66,86.77,86.65,86.77,1100.0,72.5153,72.6074,72.5069,72.6074,1100.0
2009-10-29 13:40:00,86.84,86.84,86.67,86.67,1200.0,72.6659,72.6659,72.5237,72.5237,1200.0
2009-10-29 13:45:00,86.71,86.71,86.69,86.7,1200.0,72.5571,72.5571,72.5404,72.5488,1200.0
2009-10-29 13:50:00,86.65,86.74,86.65,86.66,700.0,72.5069,72.5823,72.5069,72.5153,700.0
2009-10-29 13:55:00,86.64,86.64,86.44,86.53,800.0,72.4986,72.4986,72.3312,72.4065,800.0
2009-10-29 14:00:00,86.49,86.59,86.49,86.59,900.0,72.3731,72.4567,72.3731,72.4567,900.0
2009-10-29 14:05:00,86.59,86.64,86.46,86.46,2600.0,72.4567,72.4986,72.348,72.348,2600.0
2009-10-29 14:10:00,86.52,86.53,86.46,86.53,500.0,72.3982,72.4065,72.348,72.4065,500.0
2009-10-29 14:15:00,86.62,86.72,86.45,86.45,3000.0,72.4818,72.5655,72.3396,72.3396,3000.0
2009-10-29 14:20:00,86.44,86.44,86.32,86.42,2200.0,72.3312,72.3312,72.2308,72.3145,2200.0
2009-10-29 14:25:00,86.48,86.68,86.44,86.48,3600.0,72.3647,72.532,72.3312,72.3647,3600.0
2009-10-29 14:30:00,86.52,86.74,86.52,86.73,1000.0,72.3982,72.5823,72.3982,72.5739,1000.0
2009-10-29 14:35:00,86.78,86.81,86.69,86.73,1400.0,72.6157,72.6408,72.5404,72.5739,1400.0
2009-10-29 14:40:00,86.73,87.03,86.7,87.03,1900.0,72.5739,72.8249,72.5488,72.8249,1900.0
2009-10-29 14:45:00,86.91,86.91,86.79,86.79,400.0,72.7245,72.7245,72.6241,72.6241,400.0
2009-10-29 14:50:00,86.78,86.9,86.78,86.81,1900.0,72.6157,72.7161,72.6157,72.6408,1900.0
2009-10-29 14:55:00,86.81,86.82,86.71,86.74,1400.0,72.6408,72.6492,72.5571,72.5823,1400.0
2009-10-29 15:00:00,86.78,86.89,86.69,86.84,3000.0,72.6157,72.7078,72.5404,72.6659,3000.0
2009-10-29 15:05:00,86.89,87.12,86.89,87.06,5000.0,72.7078,72.9002,72.7078,72.85,5000.0
2009-10-29 15:10:00,87.02,87.13,86.97,87.11,7100.0,72.8165,72.9086,72.7747,72.8919,7100.0
2009-10-29 15:15:00,87.07,87.1,86.89,86.89,3700.0,72.8584,72.8835,72.7078,72.7078,3700.0
2009-10-29 15:20:00,86.88,87.04,86.79,86.79,3300.0,72.6994,72.8333,72.6241,72.6241,3300.0
2009-10-29 15:25:00,86.86,86.93,86.76,86.9,2500.0,72.6827,72.7412,72.599,72.7161,2500.0
2009-10-29 15:30:00,86.87,86.87,86.62,86.62,2500.0,72.691,72.691,72.4818,72.4818,2500.0
2009-10-29 15:35:00,86.63,86.85,86.63,86.81,4900.0,72.4902,72.6743,72.4902,72.6408,4900.0
2009-10-29 15:40:00,86.79,86.79,86.3,86.31,7600.0,72.6241,72.6241,72.2141,72.2224,7600.0
2009-10-29 15:45:00,86.28,86.48,86.22,86.43,7000.0,72.1973,72.3647,72.1471,72.3228,7000.0
2009-10-29 15:50:00,86.5,86.69,86.34,86.67,6800.0,72.3814,72.5404,72.2475,72.5237,6800.0
2009-10-29 15:55:00,86.68,86.84,86.63,86.73,15700.0,72.532,72.6659,72.4902,72.5739,15700.0
2009-10-30 09:30:00,85.27,86.23,85.27,85.49,5900.0,71.3522,72.1555,71.3522,71.5363,5900.0
2009-10-30 09:35:00,85.66,85.91,85.62,85.85,8500.0,71.6785,71.8877,71.6451,71.8375,8500.0
2009-10-30 09:40:00,85.7,86.09,85.23,85.64,16100.0,71.712,72.0383,71.3187,71.6618,16100.0
2009-10-30 09:45:00,85.82,86.08,85.74,85.85,7400.0,71.8124,72.03,71.7455,71.8375,7400.0
2009-10-30 09:50:00,85.77,85.89,85.28,85.34,5400.0,71.7706,71.871,71.3606,71.4108,5400.0
2009-10-30 09:55:00,85.3,85.43,85.08,85.13,2700.0,71.3773,71.4861,71.1932,71.235,2700.0
2009-10-30 10:00:00,85.17,85.63,85.0,85.5,13000.0,71.2685,71.6534,71.1263,71.5446,13000.0
2009-10-30 10:05:00,85.37,85.46,85.15,85.21,2400.0,71.4359,71.5112,71.2518,71.302,2400.0
2009-10-30 10:10:00,85.22,85.22,85.0,85.11,1600.0,71.3103,71.3103,71.1263,71.2183,1600.0
2009-10-30 10:15:00,85.14,85.27,85.0,85.22,10700.0,71.2434,71.3522,71.1263,71.3103,10700.0
2009-10-30 10:20:00,85.09,85.27,84.79,84.97,11900.0,71.2016,71.3522,70.9505,71.1012,11900.0
2009-10-30 10:25:00,85.03,85.08,84.87,85.08,2900.0,71.1514,71.1932,71.0175,71.1932,2900.0
2009-10-30 10:30:00,85.02,85.02,84.54,84.55,3300.0,71.143,71.143,70.7413,70.7497,3300.0
2009-10-30 10:35:00,84.55,84.64,84.41,84.64,1500.0,70.7497,70.825,70.6326,70.825,1500.0
2009-10-30 10:40:00,84.64,84.71,84.52,84.67,1500.0,70.825,70.8836,70.7246,70.8501,1500.0
2009-10-30 10:45:00,84.71,84.87,84.71,84.75,1100.0,70.8836,71.0175,70.8836,70.9171,1100.0
2009-10-30 10:50:00,84.64,84.72,84.64,84.69,700.0,70.825,70.892,70.825,70.8669,700.0
2009-10-30 10:55:00,84.64,85.0,84.64,84.95,1500.0,70.825,71.1263,70.825,71.0844,1500.0
2009-10-30 11:00:00,84.95,85.07,84.94,84.96,1000.0,71.0844,71.1848,71.076,71.0928,1000.0
2009-10-30 11:05:00,84.92,84.92,84.56,84.58,3500.0,71.0593,71.0593,70.7581,70.7748,3500.0
2009-10-30 11:10:00,84.61,84.76,84.6,84.64,1900.0,70.7999,70.9254,70.7915,70.825,1900.0
2009-10-30 11:15:00,84.65,84.69,84.46,84.46,1800.0,70.8334,70.8669,70.6744,70.6744,1800.0
2009-10-30 11:20:00,84.53,84.7,84.43,84.43,1800.0,70.733,70.8752,70.6493,70.6493,1800.0
2009-10-30 11:25:00,84.44,84.45,84.41,84.45,1100.0,70.6577,70.666,70.6326,70.666,1100.0
2009-10-30 11:30:00,84.41,84.53,84.4,84.53,1400.0,70.6326,70.733,70.6242,70.733,1400.0
2009-10-30 11:35:00,84.42,84.42,83.53,83.55,18300.0,70.6409,70.6409,69.8962,69.9129,18300.0
2009-10-30 11:40:00,83.73,83.73,83.12,83.65,7500.0,70.0635,70.0635,69.5531,69.9966,7500.0
2009-10-30 11:45:00,83.64,83.64,82.97,83.01,8300.0,69.9882,69.9882,69.4276,69.4611,8300.0
2009-10-30 11:50:00,83.0,83.02,82.62,82.67,7900.0,69.4527,69.4694,69.1347,69.1766,7900.0
2009-10-30 11:55:00,82.54,82.87,82.39,82.87,11700.0,69.0678,69.3439,68.9423,69.3439,11700.0
2009-10-30 12:00:00,82.79,82.95,82.68,82.85,4500.0,69.277,69.4109,69.1849,69.3272,4500.0
2009-10-30 12:05:00,82.98,83.44,82.83,83.35,2400.0,69.436,69.8209,69.3104,69.7456,2400.0
2009-10-30 12:10:00,83.35,83.37,83.17,83.18,800.0,69.7456,69.7623,69.5949,69.6033,800.0
2009-10-30 12:15:00,83.22,83.3,83.05,83.05,1900.0,69.6368,69.7037,69.4945,69.4945,1900.0
2009-10-30 12:20:00,83.16,83.21,82.98,82.98,2800.0,69.5866,69.6284,69.436,69.436,2800.0
2009-10-30 12:25:00,82.96,83.06,82.68,82.97,28300.0,69.4192,69.5029,69.1849,69.4276,28300.0
2009-10-30 12:30:00,83.0,83.38,83.0,83.14,5900.0,69.4527,69.7707,69.4527,69.5698,5900.0
2009-10-30 12:35:00,83.27,83.66,83.26,83.61,6600.0,69.6786,70.005,69.6703,69.9631,6600.0
2009-10-30 12:40:00,83.5,83.57,83.45,83.53,2800.0,69.8711,69.9297,69.8292,69.8962,2800.0
2009-10-30 12:45:00,83.38,83.38,82.59,82.82,5700.0,69.7707,69.7707,69.1096,69.3021,5700.0
2009-10-30 12:50:00,82.91,83.14,82.82,83.14,4300.0,69.3774,69.5698,69.3021,69.5698,4300.0
2009-10-30 12:55:00,83.07,83.26,82.96,82.96,2900.0,69.5113,69.6703,69.4192,69.4192,2900.0
2009-10-30 13:00:00,82.95,83.11,82.94,83.09,4600.0,69.4109,69.5447,69.4025,69.528,4600.0
2009-10-30 13:05:00,83.09,83.15,82.97,82.97,1600.0,69.528,69.5782,69.4276,69.4276,1600.0
2009-10-30 13:10:00,82.98,83.4,82.95,83.07,3500.0,69.436,69.7874,69.4109,69.5113,3500.0
2009-10-30 13:15:00,83.08,83.14,83.06,83.06,800.0,69.5196,69.5698,69.5029,69.5029,800.0
2009-10-30 13:20:00,82.93,82.97,82.74,82.97,3900.0,69.3941,69.4276,69.2351,69.4276,3900.0
2009-10-30 13:25:00,82.93,82.93,82.73,82.83,2600.0,69.3941,69.3941,69.2268,69.3104,2600.0
2009-10-30 13:30:00,82.94,82.95,82.49,82.62,6200.0,69.4025,69.4109,69.0259,69.1347,6200.0
2009-10-30 13:35:00,82.61,82.89,82.57,82.79,3500.0,69.1264,69.3607,69.0929,69.277,3500.0
2009-10-30 13:40:00,82.79,82.94,82.71,82.91,3300.0,69.277,69.4025,69.21,69.3774,3300.0
2009-10-30 13:45:00,82.89,83.05,82.89,83.01,1800.0,69.3607,69.4945,69.3607,69.4611,1800.0
2009-10-30 13:50:00,82.91,82.94,82.79,82.79,800.0,69.3774,69.4025,69.277,69.277,800.0
2009-10-30 13:55:00,82.75,82.98,82.75,82.97,6000.0,69.2435,69.436,69.2435,69.4276,6000.0
2009-10-30 14:00:00,82.97,83.15,82.9,83.15,3800.0,69.4276,69.5782,69.369,69.5782,3800.0
2009-10-30 14:05:00,83.25,83.66,83.18,83.57,14000.0,69.6619,70.005,69.6033,69.9297,14000.0
2009-10-30 14:10:00,83.57,83.71,83.57,83.71,10000.0,69.9297,70.0468,69.9297,70.0468,10000.0
2009-10-30 14:15:00,83.7,83.7,83.27,83.66,7500.0,70.0384,70.0384,69.6786,70.005,7500.0
2009-10-30 14:20:00,83.62,83.64,83.2,83.24,2800.0,69.9715,69.9882,69.6201,69.6535,2800.0
2009-10-30 14:25:00,83.15,83.37,83.15,83.31,2300.0,69.5782,69.7623,69.5782,69.7121,2300.0
2009-10-30 14:30:00,83.31,83.32,82.96,82.96,2600.0,69.7121,69.7205,69.4192,69.4192,2600.0
2009-10-30 14:35:00,83.01,83.15,82.8,83.15,3900.0,69.4611,69.5782,69.2853,69.5782,3900.0
2009-10-30 14:40:00,83.1,83.15,82.78,83.03,5200.0,69.5364,69.5782,69.2686,69.4778,5200.0
2009-10-30 14:45:00,82.99,83.32,82.85,83.29,11400.0,69.4443,69.7205,69.3272,69.6954,11400.0
2009-10-30 14:50:00,83.28,83.72,83.19,83.57,14100.0,69.687,70.0552,69.6117,69.9297,14100.0
2009-10-30 14:55:00,83.46,83.77,83.44,83.44,3800.0,69.8376,70.097,69.8209,69.8209,3800.0
2009-10-30 15:00:00,83.42,83.44,83.05,83.14,21800.0,69.8041,69.8209,69.4945,69.5698,21800.0
2009-10-30 15:05:00,83.1,83.11,82.84,83.06,12400.0,69.5364,69.5447,69.3188,69.5029,12400.0
2009-10-30 15:10:00,83.05,83.41,83.01,83.19,8900.0,69.4945,69.7958,69.4611,69.6117,8900.0
2009-10-30 15:15:00,83.25,83.33,83.08,83.19,9100.0,69.6619,69.7288,69.5196,69.6117,9100.0
2009-10-30 15:20:00,83.19,83.68,83.09,83.25,12300.0,69.6117,70.0217,69.528,69.6619,12300.0
2009-10-30 15:25:00,83.29,83.62,83.11,83.41,12800.0,69.6954,69.9715,69.5447,69.7958,12800.0
2009-10-30 15:30:00,83.39,83.75,83.38,83.63,8000.0,69.779,70.0803,69.7707,69.9799,8000.0
2009-10-30 15:35:00,83.66,83.74,83.42,83.49,11200.0,70.005,70.0719,69.8041,69.8627,11200.0
2009-10-30 15:40:00,83.56,84.04,83.55,83.91,20800.0,69.9213,70.3229,69.9129,70.2142,20800.0
2009-10-30 15:45:00,83.9,84.06,83.69,83.91,24400.0,70.2058,70.3397,70.0301,70.2142,24400.0
2009-10-30 15:50:00,83.95,83.95,83.25,83.28,22000.0,70.2476,70.2476,69.6619,69.687,22000.0
2009-10-30 15:55:00,83.4,83.55,83.29,83.32,33300.0,69.7874,69.9129,69.6954,69.7205,33300.0
2009-11-02 09:30:00,83.39,84.74,83.28,84.6,11700.0,69.779,70.9087,69.687,70.7915,11700.0
2009-11-02 09:35:00,84.44,84.44,83.79,83.8,7200.0,70.6577,70.6577,70.1138,70.1221,7200.0
2009-11-02 09:40:00,83.9,84.21,83.35,83.35,8100.0,70.2058,70.4652,69.7456,69.7456,8100.0
2009-11-02 09:45:00,83.33,83.44,83.13,83.34,4000.0,69.7288,69.8209,69.5615,69.7372,4000.0
2009-11-02 09:50:00,83.38,84.25,83.28,84.07,5400.0,69.7707,70.4987,69.687,70.348,5400.0
2009-11-02 09:55:00,84.07,84.07,83.85,83.95,5500.0,70.348,70.348,70.164,70.2476,5500.0
2009-11-02 10:00:00,84.02,86.05,83.96,85.71,21000.0,70.3062,72.0049,70.256,71.7204,21000.0
2009-11-02 10:05:00,85.94,85.95,85.27,85.27,5700.0,71.9128,71.9212,71.3522,71.3522,5700.0
2009-11-02 10:10:00,85.26,85.5,84.73,84.75,8800.0,71.3438,71.5446,70.9003,70.9171,8800.0
2009-11-02 10:15:00,84.75,85.0,84.55,85.0,5800.0,70.9171,71.1263,70.7497,71.1263,5800.0
2009-11-02 10:20:00,84.9,84.91,84.5,84.52,6900.0,71.0426,71.0509,70.7079,70.7246,6900.0
2009-11-02 10:25:00,84.52,85.01,84.52,84.58,15700.0,70.7246,71.1346,70.7246,70.7748,15700.0
2009-11-02 10:30:00,84.69,85.04,84.69,84.78,5500.0,70.8669,71.1597,70.8669,70.9422,5500.0
2009-11-02 10:35:00,84.85,85.33,84.7,85.33,5500.0,71.0007,71.4024,70.8752,71.4024,5500.0
2009-11-02 10:40:00,85.31,85.31,84.72,84.75,2900.0,71.3857,71.3857,70.892,70.9171,2900.0
2009-11-02 10:45:00,84.63,84.63,84.12,84.51,23800.0,70.8166,70.8166,70.3899,70.7162,23800.0
2009-11-02 10:50:00,84.57,84.63,84.09,84.16,8700.0,70.7664,70.8166,70.3648,70.4234,8700.0
2009-11-02 10:55:00,84.23,84.43,83.83,83.89,4200.0,70.4819,70.6493,70.1472,70.1974,4200.0
2009-11-02 11:00:00,83.77,84.01,83.71,83.8,7100.0,70.097,70.2978,70.0468,70.1221,7100.0
2009-11-02 11:05:00,83.8,84.15,83.69,83.94,5000.0,70.1221,70.415,70.0301,70.2393,5000.0
2009-11-02 11:10:00,83.75,83.96,83.66,83.8,23400.0,70.0803,70.256,70.005,70.1221,23400.0
2009-11-02 11:15:00,83.8,83.93,83.5,83.65,8900.0,70.1221,70.2309,69.8711,69.9966,8900.0
2009-11-02 11:20:00,83.76,83.88,83.59,83.69,15600.0,70.0886,70.1891,69.9464,70.0301,15600.0
2009-11-02 11:25:00,83.68,83.69,83.17,83.37,7600.0,70.0217,70.0301,69.5949,69.7623,7600.0
2009-11-02 11:30:00,83.45,83.68,83.38,83.5,8900.0,69.8292,70.0217,69.7707,69.8711,8900.0
2009-11-02 11:35:00,83.6,83.6,83.24,83.24,9600.0,69.9548,69.9548,69.6535,69.6535,9600.0
2009-11-02 11:40:00,83.24,83.27,83.1,83.2,6800.0,69.6535,69.6786,69.5364,69.6201,6800.0
2009-11-02 11:45:00,83.17,83.2,82.94,83.1,12300.0,69.5949,69.6201,69.4025,69.5364,12300.0
2009-11-02 11:50:00,83.1,83.1,82.85,82.85,1300.0,69.5364,69.5364,69.3272,69.3272,1300.0
2009-11-02 11:55:00,82.86,83.26,82.86,83.01,7600.0,69.3355,69.6703,69.3355,69.4611,7600.0
2009-11-02 12:00:00,83.1,83.11,82.83,82.83,11400.0,69.5364,69.5447,69.3104,69.3104,11400.0
2009-11-02 12:05:00,82.78,82.93,82.61,82.65,8900.0,69.2686,69.3941,69.1264,69.1598,8900.0
2009-11-02 12:10:00,82.69,82.69,82.46,82.46,3600.0,69.1933,69.1933,69.0008,69.0008,3600.0
2009-11-02 12:15:00,82.48,82.48,82.23,82.42,3000.0,69.0176,69.0176,68.8084,68.9674,3000.0
2009-11-02 12:20:00,82.52,82.52,82.0,82.19,20400.0,69.051,69.051,68.6159,68.7749,20400.0
2009-11-02 12:25:00,82.23,82.39,81.99,81.99,12100.0,68.8084,68.9423,68.6075,68.6075,12100.0
2009-11-02 12:30:00,82.09,82.3,81.79,82.0,15300.0,68.6912,68.867,68.4402,68.6159,15300.0
2009-11-02 12:35:00,82.05,82.07,81.96,82.02,5000.0,68.6578,68.6745,68.5824,68.6327,5000.0
2009-11-02 12:40:00,82.05,82.16,81.65,81.65,7900.0,68.6578,68.7498,68.323,68.323,7900.0
2009-11-02 12:45:00,81.62,81.94,81.57,81.85,7300.0,68.2979,68.5657,68.2561,68.4904,7300.0
2009-11-02 12:50:00,81.76,81.84,81.13,81.34,13700.0,68.4151,68.482,67.8879,68.0636,13700.0
2009-11-02 12:55:00,81.57,81.72,81.09,81.09,4200.0,68.2561,68.3816,67.8544,67.8544,4200.0
2009-11-02 13:00:00,81.09,81.67,81.09,81.67,26300.0,67.8544,68.3398,67.8544,68.3398,26300.0
2009-11-02 13:05:00,81.79,82.15,81.74,82.15,9600.0,68.4402,68.7414,68.3984,68.7414,9600.0
2009-11-02 13:10:00,82.21,82.3,81.88,81.95,6300.0,68.7916,68.867,68.5155,68.5741,6300.0
2009-11-02 13:15:00,81.88,82.17,81.42,81.84,12000.0,68.5155,68.7582,68.1306,68.482,12000.0
2009-11-02 13:20:00,81.86,82.18,81.72,81.9,6500.0,68.4988,68.7665,68.3816,68.5322,6500.0
2009-11-02 13:25:00,81.97,82.02,81.87,81.99,4300.0,68.5908,68.6327,68.5071,68.6075,4300.0
2009-11-02 13:30:00,81.87,81.87,81.4,81.56,5700.0,68.5071,68.5071,68.1138,68.2477,5700.0
2009-11-02 13:35:00,81.53,81.57,81.16,81.36,12500.0,68.2226,68.2561,67.913,68.0804,12500.0
2009-11-02 13:40:00,81.28,81.36,81.09,81.24,14200.0,68.0134,68.0804,67.8544,67.98,14200.0
2009-11-02 13:45:00,81.25,81.31,80.94,81.12,10600.0,67.9883,68.0385,67.7289,67.8796,10600.0
2009-11-02 13:50:00,81.04,81.12,80.82,80.9,83200.0,67.8126,67.8796,67.6285,67.6955,83200.0
2009-11-02 13:55:00,80.89,80.97,80.49,80.5,15000.0,67.6871,67.754,67.3524,67.3607,15000.0
2009-11-02 14:00:00,80.5,80.8,80.48,80.66,16500.0,67.3607,67.6118,67.344,67.4946,16500.0
2009-11-02 14:05:00,80.52,80.63,80.23,80.52,13900.0,67.3775,67.4695,67.1348,67.3775,13900.0
2009-11-02 14:10:00,80.43,81.13,80.43,81.12,28600.0,67.3022,67.8879,67.3022,67.8796,28600.0
2009-11-02 14:15:00,80.99,81.0,80.81,80.91,6600.0,67.7708,67.7791,67.6201,67.7038,6600.0
2009-11-02 14:20:00,80.78,81.52,80.78,81.51,6100.0,67.595,68.2143,67.595,68.2059,6100.0
2009-11-02 14:25:00,81.52,81.83,81.3,81.74,12700.0,68.2143,68.4737,68.0302,68.3984,12700.0
2009-11-02 14:30:00,81.74,81.96,81.56,81.92,14000.0,68.3984,68.5824,68.2477,68.549,14000.0
2009-11-02 14:35:00,81.87,81.87,81.47,81.78,10500.0,68.5071,68.5071,68.1724,68.4318,10500.0
2009-11-02 14:40:00,81.79,82.27,81.79,81.99,14000.0,68.4402,68.8418,68.4402,68.6075,14000.0
2009-11-02 14:45:00,81.98,82.31,81.94,82.0,16800.0,68.5992,68.8753,68.5657,68.6159,16800.0
2009-11-02 14:50:00,81.99,82.32,81.99,82.23,13000.0,68.6075,68.8837,68.6075,68.8084,13000.0
2009-11-02 14:55:00,82.07,82.22,81.49,81.74,13900.0,68.6745,68.8,68.1892,68.3984,13900.0
2009-11-02 15:00:00,81.71,82.32,81.71,82.15,12100.0,68.3733,68.8837,68.3733,68.7414,12100.0
2009-11-02 15:05:00,82.13,82.43,81.95,82.09,19600.0,68.7247,68.9757,68.5741,68.6912,19600.0
2009-11-02 15:10:00,82.09,82.38,81.85,81.93,12400.0,68.6912,68.9339,68.4904,68.5573,12400.0
2009-11-02 15:15:00,81.9,82.18,81.68,81.71,12000.0,68.5322,68.7665,68.3481,68.3733,12000.0
2009-11-02 15:20:00,81.7,81.92,81.59,81.88,9100.0,68.3649,68.549,68.2728,68.5155,9100.0
2009-11-02 15:25:00,81.87,82.19,81.63,82.05,14400.0,68.5071,68.7749,68.3063,68.6578,14400.0
2009-11-02 15:30:00,82.01,82.56,81.97,82.19,14400.0,68.6243,69.0845,68.5908,68.7749,14400.0
2009-11-02 15:35:00,82.18,82.67,82.18,82.52,13400.0,68.7665,69.1766,68.7665,69.051,13400.0
2009-11-02 15:40:00,82.54,82.97,82.48,82.76,24200.0,69.0678,69.4276,69.0176,69.2519,24200.0
2009-11-02 15:45:00,82.79,82.8,82.39,82.39,29400.0,69.277,69.2853,68.9423,68.9423,29400.0
2009-11-02 15:50:00,82.45,82.65,82.33,82.4,33600.0,68.9925,69.1598,68.8921,68.9506,33600.0
2009-11-02 15:55:00,82.4,82.45,82.19,82.26,55600.0,68.9506,68.9925,68.7749,68.8335,55600.0
2009-11-03 09:30:00,78.36,80.41,77.39,79.89,64700.0,65.57,67.2854,64.7584,66.8503,64700.0
2009-11-03 09:35:00,79.67,80.94,79.52,79.99,33400.0,66.6662,67.7289,66.5407,66.934,33400.0
2009-11-03 09:40:00,80.02,80.47,79.88,80.0,32700.0,66.9591,67.3356,66.8419,66.9424,32700.0
2009-11-03 09:45:00,80.12,80.31,79.73,79.76,30600.0,67.0428,67.2018,66.7164,66.7415,30600.0
2009-11-03 09:50:00,79.81,80.86,79.74,80.47,25600.0,66.7834,67.662,66.7248,67.3356,25600.0
2009-11-03 09:55:00,80.49,81.58,80.44,81.5,31000.0,67.3524,68.2645,67.3105,68.1975,31000.0
2009-11-03 10:00:00,81.5,82.08,80.86,81.94,29500.0,68.1975,68.6829,67.662,68.5657,29500.0
2009-11-03 10:05:00,81.92,82.0,81.51,81.51,25300.0,68.549,68.6159,68.2059,68.2059,25300.0
2009-11-03 10:10:00,81.6,81.72,81.05,81.41,21500.0,68.2812,68.3816,67.821,68.1222,21500.0
2009-11-03 10:15:00,81.34,81.47,80.8,81.03,56300.0,68.0636,68.1724,67.6118,67.8042,56300.0
2009-11-03 10:20:00,81.09,81.22,80.49,81.0,13500.0,67.8544,67.9632,67.3524,67.7791,13500.0
2009-11-03 10:25:00,81.08,81.17,80.35,80.54,19500.0,67.8461,67.9214,67.2352,67.3942,19500.0
2009-11-03 10:30:00,80.44,81.02,80.36,81.02,26700.0,67.3105,67.7959,67.2436,67.7959,26700.0
2009-11-03 10:35:00,81.04,81.04,80.11,80.24,11600.0,67.8126,67.8126,67.0344,67.1432,11600.0
2009-11-03 10:40:00,80.29,80.86,80.16,80.7,10700.0,67.185,67.662,67.0762,67.5281,10700.0
2009-11-03 10:45:00,80.9,81.25,80.73,81.1,11300.0,67.6955,67.9883,67.5532,67.8628,11300.0
2009-11-03 10:50:00,81.11,81.16,80.68,80.68,6300.0,67.8712,67.913,67.5114,67.5114,6300.0
2009-11-03 10:55:00,80.7,80.72,80.34,80.63,6400.0,67.5281,67.5448,67.2269,67.4695,6400.0
2009-11-03 11:00:00,80.63,80.99,80.51,80.96,4800.0,67.4695,67.7708,67.3691,67.7457,4800.0
2009-11-03 11:05:00,80.96,80.98,80.37,80.38,7400.0,67.7457,67.7624,67.252,67.2603,7400.0
2009-11-03 11:10:00,80.38,80.5,80.2,80.5,8200.0,67.2603,67.3607,67.1097,67.3607,8200.0
2009-11-03 11:15:00,80.51,80.59,80.11,80.3,11400.0,67.3691,67.4361,67.0344,67.1934,11400.0
2009-11-03 11:20:00,80.35,80.66,80.34,80.52,4500.0,67.2352,67.4946,67.2269,67.3775,4500.0
2009-11-03 11:25:00,80.47,80.47,80.04,80.18,27000.0,67.3356,67.3356,66.9758,67.093,27000.0
2009-11-03 11:30:00,80.23,80.29,80.0,80.29,5900.0,67.1348,67.185,66.9424,67.185,5900.0
2009-11-03 11:35:00,80.16,80.19,79.69,79.87,11700.0,67.0762,67.1013,66.683,66.8336,11700.0
2009-11-03 11:40:00,79.9,80.2,79.89,80.16,17100.0,66.8587,67.1097,66.8503,67.0762,17100.0
2009-11-03 11:45:00,80.26,80.59,80.02,80.59,6200.0,67.1599,67.4361,66.9591,67.4361,6200.0
2009-11-03 11:50:00,80.55,80.59,80.23,80.49,6700.0,67.4026,67.4361,67.1348,67.3524,6700.0
2009-11-03 11:55:00,80.5,80.71,80.5,80.5,5800.0,67.3607,67.5365,67.3607,67.3607,5800.0
2009-11-03 12:00:00,80.55,80.66,80.45,80.45,9100.0,67.4026,67.4946,67.3189,67.3189,9100.0
2009-11-03 12:05:00,80.33,80.43,80.07,80.43,5800.0,67.2185,67.3022,67.0009,67.3022,5800.0
2009-11-03 12:10:00,80.4,80.4,80.15,80.24,1800.0,67.2771,67.2771,67.0679,67.1432,1800.0
2009-11-03 12:15:00,80.26,80.35,80.09,80.09,10800.0,67.1599,67.2352,67.0177,67.0177,10800.0
2009-11-03 12:20:00,80.02,80.18,79.84,80.04,19700.0,66.9591,67.093,66.8085,66.9758,19700.0
2009-11-03 12:25:00,80.1,80.28,80.05,80.26,2600.0,67.026,67.1767,66.9842,67.1599,2600.0
2009-11-03 12:30:00,80.26,80.49,80.26,80.47,1300.0,67.1599,67.3524,67.1599,67.3356,1300.0
2009-11-03 12:35:00,80.49,80.76,80.48,80.68,12900.0,67.3524,67.5783,67.344,67.5114,12900.0
2009-11-03 12:40:00,80.75,80.81,80.52,80.52,6200.0,67.5699,67.6201,67.3775,67.3775,6200.0
2009-11-03 12:45:00,80.58,80.58,80.29,80.31,68600.0,67.4277,67.4277,67.185,67.2018,68600.0
2009-11-03 12:50:00,80.28,80.62,80.25,80.25,3700.0,67.1767,67.4612,67.1516,67.1516,3700.0
2009-11-03 12:55:00,80.37,80.53,80.36,80.36,2600.0,67.252,67.3859,67.2436,67.2436,2600.0
2009-11-03 13:00:00,80.35,80.35,80.08,80.25,4500.0,67.2352,67.2352,67.0093,67.1516,4500.0
2009-11-03 13:05:00,80.48,80.54,80.48,80.52,700.0,67.344,67.3942,67.344,67.3775,700.0
2009-11-03 13:10:00,80.46,80.46,80.26,80.32,3300.0,67.3273,67.3273,67.1599,67.2101,3300.0
2009-11-03 13:15:00,80.41,80.49,80.35,80.37,3500.0,67.2854,67.3524,67.2352,67.252,3500.0
2009-11-03 13:20:00,80.34,80.46,80.09,80.29,9700.0,67.2269,67.3273,67.0177,67.185,9700.0
2009-11-03 13:25:00,80.28,80.28,79.87,80.03,7100.0,67.1767,67.1767,66.8336,66.9675,7100.0
2009-11-03 13:30:00,80.0,80.08,79.76,80.02,3900.0,66.9424,67.0093,66.7415,66.9591,3900.0
2009-11-03 13:35:00,79.89,80.08,79.76,79.94,8800.0,66.8503,67.0093,66.7415,66.8922,8800.0
2009-11-03 13:40:00,79.91,79.92,79.68,79.68,4300.0,66.867,66.8754,66.6746,66.6746,4300.0
2009-11-03 13:45:00,79.71,79.73,79.49,79.73,4700.0,66.6997,66.7164,66.5156,66.7164,4700.0
2009-11-03 13:50:00,79.77,79.8,79.47,79.47,6200.0,66.7499,66.775,66.4989,66.4989,6200.0
2009-11-03 13:55:00,79.47,79.93,79.47,79.84,3600.0,66.4989,66.8838,66.4989,66.8085,3600.0
2009-11-03 14:00:00,79.88,80.07,79.79,79.87,12300.0,66.8419,67.0009,66.7666,66.8336,12300.0
2009-11-03 14:05:00,79.89,79.99,79.79,79.86,12800.0,66.8503,66.934,66.7666,66.8252,12800.0
2009-11-03 14:10:00,79.93,80.02,79.67,79.71,15500.0,66.8838,66.9591,66.6662,66.6997,15500.0
2009-11-03 14:15:00,79.7,79.71,79.56,79.71,6900.0,66.6913,66.6997,66.5742,66.6997,6900.0
2009-11-03 14:20:00,79.65,79.96,79.65,79.7,8200.0,66.6495,66.9089,66.6495,66.6913,8200.0
2009-11-03 14:25:00,79.75,80.0,79.65,79.87,7200.0,66.7332,66.9424,66.6495,66.8336,7200.0
2009-11-03 14:30:00,79.96,80.17,79.86,79.92,10400.0,66.9089,67.0846,66.8252,66.8754,10400.0
2009-11-03 14:35:00,79.92,80.01,79.86,80.0,7900.0,66.8754,66.9507,66.8252,66.9424,7900.0
2009-11-03 14:40:00,79.99,80.43,79.98,80.37,24400.0,66.934,67.3022,66.9256,67.252,24400.0
2009-11-03 14:45:00,80.33,80.38,80.02,80.02,30700.0,67.2185,67.2603,66.9591,66.9591,30700.0
2009-11-03 14:50:00,80.07,80.1,79.88,79.88,11900.0,67.0009,67.026,66.8419,66.8419,11900.0
2009-11-03 14:55:00,79.8,80.07,79.78,80.0,7300.0,66.775,67.0009,66.7583,66.9424,7300.0
2009-11-03 15:00:00,79.95,80.1,79.89,79.93,22800.0,66.9005,67.026,66.8503,66.8838,22800.0
2009-11-03 15:05:00,79.97,80.27,79.94,79.99,11100.0,66.9173,67.1683,66.8922,66.934,11100.0
2009-11-03 15:10:00,79.98,80.16,79.96,80.02,16900.0,66.9256,67.0762,66.9089,66.9591,16900.0
2009-11-03 15:15:00,79.97,80.15,79.94,80.06,19800.0,66.9173,67.0679,66.8922,66.9926,19800.0
2009-11-03 15:20:00,80.11,80.24,80.0,80.03,26800.0,67.0344,67.1432,66.9424,66.9675,26800.0
2009-11-03 15:25:00,80.03,80.3,80.0,80.24,14300.0,66.9675,67.1934,66.9424,67.1432,14300.0
2009-11-03 15:30:00,80.25,80.61,80.25,80.5,40400.0,67.1516,67.4528,67.1516,67.3607,40400.0
2009-11-03 15:35:00,80.51,80.51,80.22,80.25,17300.0,67.3691,67.3691,67.1264,67.1516,17300.0
2009-11-03 15:40:00,80.3,80.35,79.91,80.06,39300.0,67.1934,67.2352,66.867,66.9926,39300.0
2009-11-03 15:45:00,80.07,80.44,79.99,80.13,26400.0,67.0009,67.3105,66.934,67.0511,26400.0
2009-11-03 15:50:00,80.11,80.11,79.8,79.96,39500.0,67.0344,67.0344,66.775,66.9089,39500.0
2009-11-03 15:55:00,79.99,79.99,79.56,79.82,49500.0,66.934,66.934,66.5742,66.7917,49500.0
2009-11-04 09:30:00,79.29,80.95,77.36,80.54,20500.0,66.3482,67.7373,64.7333,67.3942,20500.0
2009-11-04 09:35:00,80.5,80.61,80.2,80.34,13800.0,67.3607,67.4528,67.1097,67.2269,13800.0
2009-11-04 09:40:00,80.2,80.57,80.17,80.4,16000.0,67.1097,67.4193,67.0846,67.2771,16000.0
2009-11-04 09:45:00,80.37,80.63,80.3,80.4,15600.0,67.252,67.4695,67.1934,67.2771,15600.0
2009-11-04 09:50:00,80.3,80.68,80.3,80.52,14200.0,67.1934,67.5114,67.1934,67.3775,14200.0
2009-11-04 09:55:00,80.56,81.77,80.5,81.65,40900.0,67.411,68.4235,67.3607,68.323,40900.0
2009-11-04 10:00:00,81.55,82.22,81.44,81.7,26400.0,68.2394,68.8,68.1473,68.3649,26400.0
2009-11-04 10:05:00,81.73,81.88,81.52,81.58,27400.0,68.39,68.5155,68.2143,68.2645,27400.0
2009-11-04 10:10:00,81.64,81.88,81.59,81.63,9600.0,68.3147,68.5155,68.2728,68.3063,9600.0
2009-11-04 10:15:00,81.65,81.69,81.5,81.6,24800.0,68.323,68.3565,68.1975,68.2812,24800.0
2009-11-04 10:20:00,81.6,81.76,81.59,81.6,4000.0,68.2812,68.4151,68.2728,68.2812,4000.0
2009-11-04 10:25:00,81.6,81.75,81.57,81.6,3400.0,68.2812,68.4067,68.2561,68.2812,3400.0
2009-11-04 10:30:00,81.78,81.85,81.57,81.62,37800.0,68.4318,68.4904,68.2561,68.2979,37800.0
2009-11-04 10:35:00,81.67,81.72,81.32,81.47,3700.0,68.3398,68.3816,68.0469,68.1724,3700.0
2009-11-04 10:40:00,81.46,81.72,81.46,81.58,3700.0,68.1641,68.3816,68.1641,68.2645,3700.0
2009-11-04 10:45:00,81.71,81.77,81.54,81.73,5800.0,68.3733,68.4235,68.231,68.39,5800.0
2009-11-04 10:50:00,81.72,81.94,81.72,81.9,1800.0,68.3816,68.5657,68.3816,68.5322,1800.0
2009-11-04 10:55:00,81.89,81.93,81.84,81.84,2400.0,68.5239,68.5573,68.482,68.482,2400.0
2009-11-04 11:00:00,81.78,81.84,81.67,81.67,1900.0,68.4318,68.482,68.3398,68.3398,1900.0
2009-11-04 11:05:00,81.67,81.67,81.37,81.47,1400.0,68.3398,68.3398,68.0887,68.1724,1400.0
2009-11-04 11:10:00,81.52,81.53,81.44,81.51,2200.0,68.2143,68.2226,68.1473,68.2059,2200.0
2009-11-04 11:15:00,81.46,81.47,81.14,81.23,3400.0,68.1641,68.1724,67.8963,67.9716,3400.0
2009-11-04 11:20:00,81.22,81.22,81.0,81.06,1600.0,67.9632,67.9632,67.7791,67.8293,1600.0
2009-11-04 11:25:00,81.01,81.07,80.83,80.98,5600.0,67.7875,67.8377,67.6369,67.7624,5600.0
2009-11-04 11:30:00,80.92,80.98,80.7,80.7,3000.0,67.7122,67.7624,67.5281,67.5281,3000.0
2009-11-04 11:35:00,80.74,80.74,80.65,80.71,2500.0,67.5616,67.5616,67.4863,67.5365,2500.0
2009-11-04 11:40:00,80.69,80.7,80.58,80.69,2000.0,67.5197,67.5281,67.4277,67.5197,2000.0
2009-11-04 11:45:00,80.64,80.82,80.64,80.73,2800.0,67.4779,67.6285,67.4779,67.5532,2800.0
2009-11-04 11:50:00,80.72,80.94,80.69,80.94,3800.0,67.5448,67.7289,67.5197,67.7289,3800.0
2009-11-04 11:55:00,80.84,80.84,80.45,80.46,1100.0,67.6453,67.6453,67.3189,67.3273,1100.0
2009-11-04 12:00:00,80.51,80.53,80.41,80.53,3000.0,67.3691,67.3859,67.2854,67.3859,3000.0
2009-11-04 12:05:00,80.54,80.54,80.15,80.29,4000.0,67.3942,67.3942,67.0679,67.185,4000.0
2009-11-04 12:10:00,80.29,80.34,80.07,80.23,7400.0,67.185,67.2269,67.0009,67.1348,7400.0
2009-11-04 12:15:00,80.14,80.33,80.13,80.26,4500.0,67.0595,67.2185,67.0511,67.1599,4500.0
2009-11-04 12:20:00,80.25,80.5,80.24,80.5,1700.0,67.1516,67.3607,67.1432,67.3607,1700.0
2009-11-04 12:25:00,80.52,80.68,80.52,80.67,4400.0,67.3775,67.5114,67.3775,67.503,4400.0
2009-11-04 12:30:00,80.65,80.67,80.52,80.52,1200.0,67.4863,67.503,67.3775,67.3775,1200.0
2009-11-04 12:35:00,80.6,80.79,80.54,80.79,2700.0,67.4444,67.6034,67.3942,67.6034,2700.0
2009-11-04 12:40:00,80.78,80.89,80.78,80.85,1100.0,67.595,67.6871,67.595,67.6536,1100.0
2009-11-04 12:45:00,80.83,80.91,80.58,80.58,1300.0,67.6369,67.7038,67.4277,67.4277,1300.0
2009-11-04 12:50:00,80.52,80.52,80.24,80.3,800.0,67.3775,67.3775,67.1432,67.1934,800.0
2009-11-04 12:55:00,80.32,80.42,80.31,80.42,2100.0,67.2101,67.2938,67.2018,67.2938,2100.0
2009-11-04 13:00:00,80.37,80.37,80.19,80.22,2500.0,67.252,67.252,67.1013,67.1264,2500.0
2009-11-04 13:05:00,80.23,80.25,80.08,80.1,5900.0,67.1348,67.1516,67.0093,67.026,5900.0
2009-11-04 13:10:00,80.1,80.39,80.1,80.39,2200.0,67.026,67.2687,67.026,67.2687,2200.0
2009-11-04 13:15:00,80.31,80.31,80.22,80.25,3000.0,67.2018,67.2018,67.1264,67.1516,3000.0
2009-11-04 13:20:00,80.24,80.24,80.12,80.17,1900.0,67.1432,67.1432,67.0428,67.0846,1900.0
2009-11-04 13:25:00,80.15,80.15,79.85,79.89,3200.0,67.0679,67.0679,66.8168,66.8503,3200.0
2009-11-04 13:30:00,79.86,80.05,79.85,80.05,4300.0,66.8252,66.9842,66.8168,66.9842,4300.0
2009-11-04 13:35:00,80.05,80.18,80.01,80.12,4800.0,66.9842,67.093,66.9507,67.0428,4800.0
2009-11-04 13:40:00,80.15,80.17,80.04,80.13,3800.0,67.0679,67.0846,66.9758,67.0511,3800.0
2009-11-04 13:45:00,80.1,80.17,80.07,80.14,2700.0,67.026,67.0846,67.0009,67.0595,2700.0
2009-11-04 13:50:00,80.14,80.14,79.95,79.95,2000.0,67.0595,67.0595,66.9005,66.9005,2000.0
2009-11-04 13:55:00,79.94,80.18,79.94,80.07,3600.0,66.8922,67.093,66.8922,67.0009,3600.0
2009-11-04 14:00:00,80.1,80.2,80.1,80.11,1200.0,67.026,67.1097,67.026,67.0344,1200.0
2009-11-04 14:05:00,80.19,80.39,80.04,80.25,9100.0,67.1013,67.2687,66.9758,67.1516,9100.0
2009-11-04 14:10:00,80.37,80.42,80.32,80.37,2400.0,67.252,67.2938,67.2101,67.252,2400.0
2009-11-04 14:15:00,80.33,81.06,79.72,79.72,12800.0,67.2185,67.8293,66.7081,66.7081,12800.0
2009-11-04 14:20:00,79.71,81.06,79.63,80.37,12900.0,66.6997,67.8293,66.6327,67.252,12900.0
2009-11-04 14:25:00,80.34,80.55,79.58,79.72,15600.0,67.2269,67.4026,66.5909,66.7081,15600.0
2009-11-04 14:30:00,79.7,80.7,79.6,80.44,24300.0,66.6913,67.5281,66.6076,67.3105,24300.0
2009-11-04 14:35:00,80.41,80.7,80.36,80.7,8000.0,67.2854,67.5281,67.2436,67.5281,8000.0
2009-11-04 14:40:00,80.6,81.11,80.43,80.66,11900.0,67.4444,67.8712,67.3022,67.4946,11900.0
2009-11-04 14:45:00,80.66,80.97,80.62,80.76,14900.0,67.4946,67.754,67.4612,67.5783,14900.0
2009-11-04 14:50:00,80.87,80.87,80.3,80.56,13500.0,67.6704,67.6704,67.1934,67.411,13500.0
2009-11-04 14:55:00,80.49,80.7,80.29,80.65,5100.0,67.3524,67.5281,67.185,67.4863,5100.0
2009-11-04 15:00:00,80.58,80.6,80.3,80.37,17300.0,67.4277,67.4444,67.1934,67.252,17300.0
2009-11-04 15:05:00,80.37,80.6,80.3,80.34,8100.0,67.252,67.4444,67.1934,67.2269,8100.0
2009-11-04 15:10:00,80.33,80.74,80.25,80.56,12400.0,67.2185,67.5616,67.1516,67.411,12400.0
2009-11-04 15:15:00,80.53,80.77,80.37,80.6,13400.0,67.3859,67.5867,67.252,67.4444,13400.0
2009-11-04 15:20:00,80.65,80.67,80.35,80.65,10800.0,67.4863,67.503,67.2352,67.4863,10800.0
2009-11-04 15:25:00,80.63,80.9,80.41,80.52,14400.0,67.4695,67.6955,67.2854,67.3775,14400.0
2009-11-04 15:30:00,80.55,80.55,79.88,80.03,9500.0,67.4026,67.4026,66.8419,66.9675,9500.0
2009-11-04 15:35:00,80.08,80.34,79.62,80.01,16200.0,67.0093,67.2269,66.6244,66.9507,16200.0
2009-11-04 15:40:00,79.95,79.98,79.47,79.59,15100.0,66.9005,66.9256,66.4989,66.5993,15100.0
2009-11-04 15:45:00,79.67,79.75,79.19,79.55,27100.0,66.6662,66.7332,66.2646,66.5658,27100.0
2009-11-04 15:50:00,79.52,79.63,79.27,79.63,10800.0,66.5407,66.6327,66.3315,66.6327,10800.0
2009-11-04 15:55:00,79.64,79.64,79.28,79.5,15400.0,66.6411,66.6411,66.3399,66.524,15400.0
2009-11-05 09:30:00,80.08,80.2,79.8,80.16,9800.0,67.0093,67.1097,66.775,67.0762,9800.0
2009-11-05 09:35:00,80.2,80.68,80.2,80.68,8700.0,67.1097,67.5114,67.1097,67.5114,8700.0
2009-11-05 09:40:00,80.69,80.69,80.45,80.45,1600.0,67.5197,67.5197,67.3189,67.3189,1600.0
2009-11-05 09:45:00,80.41,81.09,80.41,80.9,7200.0,67.2854,67.8544,67.2854,67.6955,7200.0
2009-11-05 09:50:00,80.9,81.11,80.87,81.1,6300.0,67.6955,67.8712,67.6704,67.8628,6300.0
2009-11-05 09:55:00,81.25,81.33,81.09,81.29,6600.0,67.9883,68.0553,67.8544,68.0218,6600.0
2009-11-05 10:00:00,81.4,81.66,81.39,81.51,12400.0,68.1138,68.3314,68.1055,68.2059,12400.0
2009-11-05 10:05:00,81.51,81.59,81.15,81.18,7600.0,68.2059,68.2728,67.9047,67.9298,7600.0
2009-11-05 10:10:00,81.21,81.21,81.0,81.04,4500.0,67.9549,67.9549,67.7791,67.8126,4500.0
2009-11-05 10:15:00,81.04,81.19,80.92,81.03,4700.0,67.8126,67.9381,67.7122,67.8042,4700.0
2009-11-05 10:20:00,81.03,81.37,81.03,81.25,3300.0,67.8042,68.0887,67.8042,67.9883,3300.0
2009-11-05 10:25:00,81.11,81.22,80.94,81.11,2700.0,67.8712,67.9632,67.7289,67.8712,2700.0
2009-11-05 10:30:00,81.08,81.26,81.08,81.09,2000.0,67.8461,67.9967,67.8461,67.8544,2000.0
2009-11-05 10:35:00,81.15,81.65,81.15,81.65,12400.0,67.9047,68.323,67.9047,68.323,12400.0
2009-11-05 10:40:00,81.68,81.77,81.58,81.68,2900.0,68.3481,68.4235,68.2645,68.3481,2900.0
2009-11-05 10:45:00,81.64,81.73,81.4,81.68,3000.0,68.3147,68.39,68.1138,68.3481,3000.0
2009-11-05 10:50:00,81.67,81.67,81.5,81.61,1200.0,68.3398,68.3398,68.1975,68.2896,1200.0
2009-11-05 10:55:00,81.7,81.7,81.69,81.69,300.0,68.3649,68.3649,68.3565,68.3565,300.0
2009-11-05 11:00:00,81.73,81.73,81.5,81.5,3400.0,68.39,68.39,68.1975,68.1975,3400.0
2009-11-05 11:05:00,81.55,81.56,81.33,81.47,2300.0,68.2394,68.2477,68.0553,68.1724,2300.0
2009-11-05 11:10:00,81.47,81.5,81.37,81.37,1700.0,68.1724,68.1975,68.0887,68.0887,1700.0
2009-11-05 11:15:00,81.35,81.35,81.1,81.1,1400.0,68.072,68.072,67.8628,67.8628,1400.0
2009-11-05 11:20:00,81.11,81.26,81.08,81.22,2200.0,67.8712,67.9967,67.8461,67.9632,2200.0
2009-11-05 11:25:00,81.33,81.35,81.28,81.33,1400.0,68.0553,68.072,68.0134,68.0553,1400.0
2009-11-05 11:30:00,81.32,81.32,81.14,81.14,800.0,68.0469,68.0469,67.8963,67.8963,800.0
2009-11-05 11:35:00,81.2,81.2,81.08,81.08,900.0,67.9465,67.9465,67.8461,67.8461,900.0
2009-11-05 11:40:00,81.06,81.06,80.94,80.94,1700.0,67.8293,67.8293,67.7289,67.7289,1700.0
2009-11-05 11:45:00,80.86,80.89,80.62,80.69,4000.0,67.662,67.6871,67.4612,67.5197,4000.0
2009-11-05 11:50:00,80.7,80.79,80.56,80.63,4000.0,67.5281,67.6034,67.411,67.4695,4000.0
2009-11-05 11:55:00,80.65,80.75,80.62,80.75,1900.0,67.4863,67.5699,67.4612,67.5699,1900.0
2009-11-05 12:00:00,80.75,80.85,80.7,80.71,3500.0,67.5699,67.6536,67.5281,67.5365,3500.0
2009-11-05 12:05:00,80.64,80.72,80.63,80.72,900.0,67.4779,67.5448,67.4695,67.5448,900.0
2009-11-05 12:10:00,80.78,80.85,80.52,80.63,4800.0,67.595,67.6536,67.3775,67.4695,4800.0
2009-11-05 12:15:00,80.6,80.77,80.6,80.77,1200.0,67.4444,67.5867,67.4444,67.5867,1200.0
2009-11-05 12:20:00,80.78,80.86,80.78,80.86,300.0,67.595,67.662,67.595,67.662,300.0
2009-11-05 12:25:00,80.89,80.91,80.8,80.91,2400.0,67.6871,67.7038,67.6118,67.7038,2400.0
2009-11-05 12:30:00,80.95,81.29,80.93,81.28,4900.0,67.7373,68.0218,67.7206,68.0134,4900.0
2009-11-05 12:35:00,81.1,81.1,81.08,81.08,300.0,67.8628,67.8628,67.8461,67.8461,300.0
2009-11-05 12:40:00,81.07,81.12,80.92,81.08,2000.0,67.8377,67.8796,67.7122,67.8461,2000.0
2009-11-05 12:45:00,81.12,81.21,81.11,81.21,1600.0,67.8796,67.9549,67.8712,67.9549,1600.0
2009-11-05 12:50:00,81.22,81.22,81.0,81.0,1600.0,67.9632,67.9632,67.7791,67.7791,1600.0
2009-11-05 12:55:00,81.06,81.34,81.02,81.31,4100.0,67.8293,68.0636,67.7959,68.0385,4100.0
2009-11-05 13:00:00,81.47,81.47,81.31,81.31,4400.0,68.1724,68.1724,68.0385,68.0385,4400.0
2009-11-05 13:05:00,81.35,81.35,81.35,81.35,200.0,68.072,68.072,68.072,68.072,200.0
2009-11-05 13:10:00,81.24,81.39,81.19,81.33,3500.0,67.98,68.1055,67.9381,68.0553,3500.0
2009-11-05 13:15:00,81.5,81.5,81.25,81.42,4400.0,68.1975,68.1975,67.9883,68.1306,4400.0
2009-11-05 13:20:00,81.5,81.5,81.31,81.39,3900.0,68.1975,68.1975,68.0385,68.1055,3900.0
2009-11-05 13:25:00,81.39,81.39,81.31,81.31,500.0,68.1055,68.1055,68.0385,68.0385,500.0
2009-11-05 13:30:00,81.37,81.45,81.37,81.41,3100.0,68.0887,68.1557,68.0887,68.1222,3100.0
2009-11-05 13:35:00,81.39,81.44,81.21,81.39,2300.0,68.1055,68.1473,67.9549,68.1055,2300.0
2009-11-05 13:40:00,81.45,81.56,81.38,81.56,1300.0,68.1557,68.2477,68.0971,68.2477,1300.0
2009-11-05 13:45:00,81.59,81.77,81.59,81.65,3700.0,68.2728,68.4235,68.2728,68.323,3700.0
2009-11-05 13:50:00,81.64,81.64,81.3,81.5,6200.0,68.3147,68.3147,68.0302,68.1975,6200.0
2009-11-05 13:55:00,81.53,81.53,81.29,81.29,1000.0,68.2226,68.2226,68.0218,68.0218,1000.0
2009-11-05 14:00:00,81.38,81.48,81.25,81.34,4400.0,68.0971,68.1808,67.9883,68.0636,4400.0
2009-11-05 14:05:00,81.33,81.33,81.0,81.08,3000.0,68.0553,68.0553,67.7791,67.8461,3000.0
2009-11-05 14:10:00,81.04,81.41,81.03,81.26,7500.0,67.8126,68.1222,67.8042,67.9967,7500.0
2009-11-05 14:15:00,81.22,81.33,81.18,81.28,1800.0,67.9632,68.0553,67.9298,68.0134,1800.0
2009-11-05 14:20:00,81.23,81.45,81.23,81.43,1700.0,67.9716,68.1557,67.9716,68.139,1700.0
2009-11-05 14:25:00,81.22,81.41,81.18,81.39,5500.0,67.9632,68.1222,67.9298,68.1055,5500.0
2009-11-05 14:30:00,81.38,81.39,81.25,81.25,2400.0,68.0971,68.1055,67.9883,67.9883,2400.0
2009-11-05 14:35:00,81.2,81.34,81.2,81.25,2700.0,67.9465,68.0636,67.9465,67.9883,2700.0
2009-11-05 14:40:00,81.23,81.3,81.22,81.29,1500.0,67.9716,68.0302,67.9632,68.0218,1500.0
2009-11-05 14:45:00,81.22,81.56,81.22,81.46,2800.0,67.9632,68.2477,67.9632,68.1641,2800.0
2009-11-05 14:50:00,81.45,81.62,81.45,81.55,3000.0,68.1557,68.2979,68.1557,68.2394,3000.0
2009-11-05 14:55:00,81.47,81.64,81.47,81.61,2900.0,68.1724,68.3147,68.1724,68.2896,2900.0
2009-11-05 15:00:00,81.65,81.68,81.53,81.53,6300.0,68.323,68.3481,68.2226,68.2226,6300.0
2009-11-05 15:05:00,81.5,81.68,81.5,81.57,7500.0,68.1975,68.3481,68.1975,68.2561,7500.0
2009-11-05 15:10:00,81.59,81.8,81.57,81.75,10800.0,68.2728,68.4486,68.2561,68.4067,10800.0
2009-11-05 15:15:00,81.78,82.11,81.77,82.03,21000.0,68.4318,68.708,68.4235,68.641,21000.0
2009-11-05 15:20:00,82.05,82.05,81.87,82.01,12100.0,68.6578,68.6578,68.5071,68.6243,12100.0
2009-11-05 15:25:00,81.92,82.08,81.88,81.95,12400.0,68.549,68.6829,68.5155,68.5741,12400.0
2009-11-05 15:30:00,81.89,82.01,81.83,81.95,8700.0,68.5239,68.6243,68.4737,68.5741,8700.0
2009-11-05 15:35:00,81.97,82.16,81.94,82.05,13000.0,68.5908,68.7498,68.5657,68.6578,13000.0
2009-11-05 15:40:00,82.05,82.39,82.05,82.35,39600.0,68.6578,68.9423,68.6578,68.9088,39600.0
2009-11-05 15:45:00,82.35,82.54,82.16,82.36,22000.0,68.9088,69.0678,68.7498,68.9172,22000.0
2009-11-05 15:50:00,82.36,82.75,82.33,82.6,33200.0,68.9172,69.2435,68.8921,69.118,33200.0
2009-11-05 15:55:00,82.6,82.96,82.59,82.82,58400.0,69.118,69.4192,69.1096,69.3021,58400.0
2009-11-06 09:30:00,81.91,81.99,81.66,81.81,15200.0,68.5406,68.6075,68.3314,68.4569,15200.0
2009-11-06 09:35:00,81.92,82.88,81.92,82.87,9700.0,68.549,69.3523,68.549,69.3439,9700.0
2009-11-06 09:40:00,82.88,83.98,82.88,83.87,10000.0,69.3523,70.2727,69.3523,70.1807,10000.0
2009-11-06 09:45:00,83.98,84.27,83.54,83.73,14500.0,70.2727,70.5154,69.9046,70.0635,14500.0
2009-11-06 09:50:00,83.8,83.94,83.12,83.88,292600.0,70.1221,70.2393,69.5531,70.1891,292600.0
2009-11-06 09:55:00,83.91,84.2,83.85,84.04,8100.0,70.2142,70.4568,70.164,70.3229,8100.0
2009-11-06 10:00:00,84.2,84.47,83.76,83.88,12400.0,70.4568,70.6828,70.0886,70.1891,12400.0
2009-11-06 10:05:00,83.84,83.92,83.65,83.86,5000.0,70.1556,70.2225,69.9966,70.1723,5000.0
2009-11-06 10:10:00,83.95,84.06,83.7,83.83,8600.0,70.2476,70.3397,70.0384,70.1472,8600.0
2009-11-06 10:15:00,83.8,83.88,83.74,83.74,800.0,70.1221,70.1891,70.0719,70.0719,800.0
2009-11-06 10:20:00,83.68,83.84,83.5,83.69,12400.0,70.0217,70.1556,69.8711,70.0301,12400.0
2009-11-06 10:25:00,83.62,83.62,82.85,82.85,10900.0,69.9715,69.9715,69.3272,69.3272,10900.0
2009-11-06 10:30:00,82.9,83.6,82.9,83.48,21700.0,69.369,69.9548,69.369,69.8544,21700.0
2009-11-06 10:35:00,83.34,83.41,83.09,83.22,6100.0,69.7372,69.7958,69.528,69.6368,6100.0
2009-11-06 10:40:00,83.21,83.27,83.02,83.08,5400.0,69.6284,69.6786,69.4694,69.5196,5400.0
2009-11-06 10:45:00,82.92,83.33,82.86,83.32,5000.0,69.3858,69.7288,69.3355,69.7205,5000.0
2009-11-06 10:50:00,83.29,83.34,83.16,83.34,3500.0,69.6954,69.7372,69.5866,69.7372,3500.0
2009-11-06 10:55:00,83.29,83.29,83.15,83.15,7600.0,69.6954,69.6954,69.5782,69.5782,7600.0
2009-11-06 11:00:00,83.15,83.3,82.97,83.17,11600.0,69.5782,69.7037,69.4276,69.5949,11600.0
2009-11-06 11:05:00,83.17,83.31,83.04,83.31,4400.0,69.5949,69.7121,69.4862,69.7121,4400.0
2009-11-06 11:10:00,83.42,83.44,83.25,83.31,1500.0,69.8041,69.8209,69.6619,69.7121,1500.0
2009-11-06 11:15:00,83.2,83.34,83.2,83.33,3900.0,69.6201,69.7372,69.6201,69.7288,3900.0
2009-11-06 11:20:00,83.32,83.43,83.22,83.26,4900.0,69.7205,69.8125,69.6368,69.6703,4900.0
2009-11-06 11:25:00,83.22,83.46,83.12,83.44,2600.0,69.6368,69.8376,69.5531,69.8209,2600.0
2009-11-06 11:30:00,83.39,83.53,83.37,83.44,5800.0,69.779,69.8962,69.7623,69.8209,5800.0
2009-11-06 11:35:00,83.35,83.38,83.21,83.38,5000.0,69.7456,69.7707,69.6284,69.7707,5000.0
2009-11-06 11:40:00,83.53,83.77,83.53,83.64,1700.0,69.8962,70.097,69.8962,69.9882,1700.0
2009-11-06 11:45:00,83.55,83.55,83.52,83.52,400.0,69.9129,69.9129,69.8878,69.8878,400.0
2009-11-06 11:50:00,83.62,83.69,83.51,83.52,2400.0,69.9715,70.0301,69.8795,69.8878,2400.0
2009-11-06 11:55:00,83.49,83.49,83.02,83.03,13500.0,69.8627,69.8627,69.4694,69.4778,13500.0
2009-11-06 12:00:00,83.04,83.26,83.0,83.0,8700.0,69.4862,69.6703,69.4527,69.4527,8700.0
2009-11-06 12:05:00,83.1,83.24,83.08,83.2,10100.0,69.5364,69.6535,69.5196,69.6201,10100.0
2009-11-06 12:10:00,83.24,83.61,83.24,83.5,7600.0,69.6535,69.9631,69.6535,69.8711,7600.0
2009-11-06 12:15:00,83.48,83.51,83.18,83.18,8000.0,69.8544,69.8795,69.6033,69.6033,8000.0
2009-11-06 12:20:00,83.23,83.26,83.18,83.25,2000.0,69.6452,69.6703,69.6033,69.6619,2000.0
2009-11-06 12:25:00,83.3,83.45,83.27,83.31,8600.0,69.7037,69.8292,69.6786,69.7121,8600.0
2009-11-06 12:30:00,83.33,83.61,83.33,83.61,5700.0,69.7288,69.9631,69.7288,69.9631,5700.0
2009-11-06 12:35:00,83.63,83.67,83.49,83.58,9600.0,69.9799,70.0133,69.8627,69.938,9600.0
2009-11-06 12:40:00,83.67,83.68,83.47,83.54,2800.0,70.0133,70.0217,69.846,69.9046,2800.0
2009-11-06 12:45:00,83.51,83.52,83.25,83.26,2300.0,69.8795,69.8878,69.6619,69.6703,2300.0
2009-11-06 12:50:00,83.29,83.57,83.29,83.49,2700.0,69.6954,69.9297,69.6954,69.8627,2700.0
2009-11-06 12:55:00,83.36,83.59,83.32,83.32,1900.0,69.7539,69.9464,69.7205,69.7205,1900.0
2009-11-06 13:00:00,83.4,83.51,83.23,83.31,4100.0,69.7874,69.8795,69.6452,69.7121,4100.0
2009-11-06 13:05:00,83.27,83.65,83.27,83.62,2500.0,69.6786,69.9966,69.6786,69.9715,2500.0
2009-11-06 13:10:00,83.61,83.8,83.61,83.8,4700.0,69.9631,70.1221,69.9631,70.1221,4700.0
2009-11-06 13:15:00,83.76,83.85,83.76,83.81,3500.0,70.0886,70.164,70.0886,70.1305,3500.0
2009-11-06 13:20:00,83.89,84.15,83.89,84.15,8400.0,70.1974,70.415,70.1974,70.415,8400.0
2009-11-06 13:25:00,84.13,84.17,83.95,84.08,2700.0,70.3983,70.4317,70.2476,70.3564,2700.0
2009-11-06 13:30:00,84.04,84.15,84.01,84.15,4400.0,70.3229,70.415,70.2978,70.415,4400.0
2009-11-06 13:35:00,84.11,84.4,84.08,84.08,4400.0,70.3815,70.6242,70.3564,70.3564,4400.0
2009-11-06 13:40:00,83.99,84.09,83.98,84.09,4300.0,70.2811,70.3648,70.2727,70.3648,4300.0
2009-11-06 13:45:00,84.01,84.23,83.9,83.91,9100.0,70.2978,70.4819,70.2058,70.2142,9100.0
2009-11-06 13:50:00,83.96,83.98,83.81,83.84,2500.0,70.256,70.2727,70.1305,70.1556,2500.0
2009-11-06 13:55:00,83.85,83.91,83.77,83.91,2300.0,70.164,70.2142,70.097,70.2142,2300.0
2009-11-06 14:00:00,83.81,83.97,83.66,83.97,12500.0,70.1305,70.2644,70.005,70.2644,12500.0
2009-11-06 14:05:00,83.97,84.01,83.69,83.88,6000.0,70.2644,70.2978,70.0301,70.1891,6000.0
2009-11-06 14:10:00,83.83,83.91,83.72,83.73,5600.0,70.1472,70.2142,70.0552,70.0635,5600.0
2009-11-06 14:15:00,83.72,83.73,83.69,83.72,3100.0,70.0552,70.0635,70.0301,70.0552,3100.0
2009-11-06 14:20:00,83.73,83.81,83.67,83.77,11100.0,70.0635,70.1305,70.0133,70.097,11100.0
2009-11-06 14:25:00,83.8,83.91,83.76,83.76,3800.0,70.1221,70.2142,70.0886,70.0886,3800.0
2009-11-06 14:30:00,83.75,83.82,83.71,83.82,2300.0,70.0803,70.1389,70.0468,70.1389,2300.0
2009-11-06 14:35:00,83.88,83.93,83.81,83.81,3300.0,70.1891,70.2309,70.1305,70.1305,3300.0
2009-11-06 14:40:00,83.84,83.9,83.72,83.82,3900.0,70.1556,70.2058,70.0552,70.1389,3900.0
2009-11-06 14:45:00,83.83,83.83,83.66,83.75,2300.0,70.1472,70.1472,70.005,70.0803,2300.0
2009-11-06 14:50:00,83.73,83.94,83.67,83.7,5200.0,70.0635,70.2393,70.0133,70.0384,5200.0
2009-11-06 14:55:00,83.7,83.74,83.66,83.66,2100.0,70.0384,70.0719,70.005,70.005,2100.0
2009-11-06 15:00:00,83.73,83.73,83.43,83.62,8300.0,70.0635,70.0635,69.8125,69.9715,8300.0
2009-11-06 15:05:00,83.64,83.82,83.64,83.75,3500.0,69.9882,70.1389,69.9882,70.0803,3500.0
2009-11-06 15:10:00,83.75,83.94,83.75,83.8,4300.0,70.0803,70.2393,70.0803,70.1221,4300.0
2009-11-06 15:15:00,83.8,83.85,83.64,83.74,4800.0,70.1221,70.164,69.9882,70.0719,4800.0
2009-11-06 15:20:00,83.8,83.89,83.66,83.76,6100.0,70.1221,70.1974,70.005,70.0886,6100.0
2009-11-06 15:25:00,83.77,83.86,83.66,83.84,4300.0,70.097,70.1723,70.005,70.1556,4300.0
2009-11-06 15:30:00,83.8,83.92,83.71,83.82,8600.0,70.1221,70.2225,70.0468,70.1389,8600.0
2009-11-06 15:35:00,83.75,83.95,83.62,83.62,10500.0,70.0803,70.2476,69.9715,69.9715,10500.0
2009-11-06 15:40:00,83.7,83.82,83.65,83.8,9400.0,70.0384,70.1389,69.9966,70.1221,9400.0
2009-11-06 15:45:00,83.81,83.82,83.61,83.78,17300.0,70.1305,70.1389,69.9631,70.1054,17300.0
2009-11-06 15:50:00,83.76,83.95,83.73,83.85,14900.0,70.0886,70.2476,70.0635,70.164,14900.0
2009-11-06 15:55:00,83.82,83.91,83.72,83.83,23000.0,70.1389,70.2142,70.0552,70.1472,23000.0
2009-11-09 09:30:00,84.77,85.2,84.77,85.19,6600.0,70.9338,71.2936,70.9338,71.2852,6600.0
2009-11-09 09:35:00,85.06,85.44,84.94,85.44,2300.0,71.1765,71.4944,71.076,71.4944,2300.0
2009-11-09 09:40:00,85.55,85.77,85.27,85.28,8600.0,71.5865,71.7706,71.3522,71.3606,8600.0
2009-11-09 09:45:00,85.36,85.5,85.28,85.41,5400.0,71.4275,71.5446,71.3606,71.4693,5400.0
2009-11-09 09:50:00,85.43,85.68,85.43,85.68,9500.0,71.4861,71.6953,71.4861,71.6953,9500.0
2009-11-09 09:55:00,85.68,85.75,85.54,85.6,8000.0,71.6953,71.7538,71.5781,71.6283,8000.0
2009-11-09 10:00:00,85.6,86.11,85.6,86.02,7400.0,71.6283,72.0551,71.6283,71.9798,7400.0
2009-11-09 10:05:00,86.07,86.32,86.07,86.18,4100.0,72.0216,72.2308,72.0216,72.1137,4100.0
2009-11-09 10:10:00,86.18,86.18,85.98,86.03,2800.0,72.1137,72.1137,71.9463,71.9881,2800.0
2009-11-09 10:15:00,86.05,86.05,85.89,85.89,1300.0,72.0049,72.0049,71.871,71.871,1300.0
2009-11-09 10:20:00,85.9,86.04,85.68,85.78,3800.0,71.8794,71.9965,71.6953,71.7789,3800.0
2009-11-09 10:25:00,85.85,85.97,85.72,85.97,4800.0,71.8375,71.9379,71.7287,71.9379,4800.0
2009-11-09 10:30:00,86.0,86.01,85.76,85.76,2200.0,71.963,71.9714,71.7622,71.7622,2200.0
2009-11-09 10:35:00,85.87,85.87,85.71,85.71,1500.0,71.8543,71.8543,71.7204,71.7204,1500.0
2009-11-09 10:40:00,85.71,85.71,85.53,85.66,4000.0,71.7204,71.7204,71.5697,71.6785,4000.0
2009-11-09 10:45:00,85.75,85.75,85.53,85.65,1300.0,71.7538,71.7538,71.5697,71.6702,1300.0
2009-11-09 10:50:00,85.54,85.61,85.52,85.61,800.0,71.5781,71.6367,71.5614,71.6367,800.0
2009-11-09 10:55:00,85.62,85.69,85.44,85.58,6500.0,71.6451,71.7036,71.4944,71.6116,6500.0
2009-11-09 11:00:00,85.54,85.57,85.39,85.39,2800.0,71.5781,71.6032,71.4526,71.4526,2800.0
2009-11-09 11:05:00,85.38,85.47,85.26,85.39,2900.0,71.4442,71.5195,71.3438,71.4526,2900.0
2009-11-09 11:10:00,85.48,85.58,85.36,85.58,1700.0,71.5279,71.6116,71.4275,71.6116,1700.0
2009-11-09 11:15:00,85.56,85.86,85.49,85.78,3900.0,71.5949,71.8459,71.5363,71.7789,3900.0
2009-11-09 11:20:00,85.82,85.82,85.6,85.6,800.0,71.8124,71.8124,71.6283,71.6283,800.0
2009-11-09 11:25:00,85.68,85.86,85.68,85.84,3300.0,71.6953,71.8459,71.6953,71.8291,3300.0
2009-11-09 11:30:00,85.88,85.97,85.88,85.95,1400.0,71.8626,71.9379,71.8626,71.9212,1400.0
2009-11-09 11:35:00,85.89,85.95,85.89,85.94,1000.0,71.871,71.9212,71.871,71.9128,1000.0
2009-11-09 11:40:00,85.94,85.94,85.86,85.88,2000.0,71.9128,71.9128,71.8459,71.8626,2000.0
2009-11-09 11:45:00,85.86,85.86,85.79,85.85,2000.0,71.8459,71.8459,71.7873,71.8375,2000.0
2009-11-09 11:50:00,85.86,85.86,85.76,85.86,1200.0,71.8459,71.8459,71.7622,71.8459,1200.0
2009-11-09 11:55:00,85.87,86.0,85.82,85.99,4100.0,71.8543,71.963,71.8124,71.9547,4100.0
2009-11-09 12:00:00,85.92,85.94,85.81,85.84,6700.0,71.8961,71.9128,71.804,71.8291,6700.0
2009-11-09 12:05:00,85.85,85.89,85.76,85.86,11000.0,71.8375,71.871,71.7622,71.8459,11000.0
2009-11-09 12:10:00,85.86,85.91,85.77,85.9,6600.0,71.8459,71.8877,71.7706,71.8794,6600.0
2009-11-09 12:15:00,85.92,86.03,85.8,85.98,4800.0,71.8961,71.9881,71.7957,71.9463,4800.0
2009-11-09 12:20:00,86.0,86.03,85.91,86.0,1400.0,71.963,71.9881,71.8877,71.963,1400.0
2009-11-09 12:25:00,86.04,86.04,85.77,85.77,2800.0,71.9965,71.9965,71.7706,71.7706,2800.0
2009-11-09 12:30:00,85.75,85.82,85.75,85.82,1400.0,71.7538,71.8124,71.7538,71.8124,1400.0
2009-11-09 12:35:00,85.82,85.82,85.7,85.7,2000.0,71.8124,71.8124,71.712,71.712,2000.0
2009-11-09 12:40:00,85.69,85.85,85.69,85.79,1700.0,71.7036,71.8375,71.7036,71.7873,1700.0
2009-11-09 12:45:00,85.91,85.96,85.84,85.95,1000.0,71.8877,71.9296,71.8291,71.9212,1000.0
2009-11-09 12:50:00,85.84,85.93,85.78,85.93,1300.0,71.8291,71.9045,71.7789,71.9045,1300.0
2009-11-09 12:55:00,85.88,85.99,85.88,85.96,600.0,71.8626,71.9547,71.8626,71.9296,600.0
2009-11-09 13:00:00,85.96,85.96,85.9,85.9,600.0,71.9296,71.9296,71.8794,71.8794,600.0
2009-11-09 13:05:00,85.96,86.15,85.96,86.15,1000.0,71.9296,72.0886,71.9296,72.0886,1000.0
2009-11-09 13:10:00,86.09,86.09,85.96,86.02,1500.0,72.0383,72.0383,71.9296,71.9798,1500.0
2009-11-09 13:15:00,85.95,85.99,85.75,85.91,9000.0,71.9212,71.9547,71.7538,71.8877,9000.0
2009-11-09 13:20:00,85.94,85.97,85.88,85.89,2300.0,71.9128,71.9379,71.8626,71.871,2300.0
2009-11-09 13:25:00,85.86,85.88,85.86,85.88,300.0,71.8459,71.8626,71.8459,71.8626,300.0
2009-11-09 13:30:00,85.86,85.86,85.78,85.79,1500.0,71.8459,71.8459,71.7789,71.7873,1500.0
2009-11-09 13:35:00,85.72,86.03,85.72,86.03,3400.0,71.7287,71.9881,71.7287,71.9881,3400.0
2009-11-09 13:40:00,85.99,86.1,85.9,86.1,3900.0,71.9547,72.0467,71.8794,72.0467,3900.0
2009-11-09 13:45:00,86.08,86.16,86.06,86.16,2700.0,72.03,72.0969,72.0132,72.0969,2700.0
2009-11-09 13:50:00,86.15,86.15,86.07,86.08,1400.0,72.0886,72.0886,72.0216,72.03,1400.0
2009-11-09 13:55:00,86.0,86.06,85.91,85.96,2200.0,71.963,72.0132,71.8877,71.9296,2200.0
2009-11-09 14:00:00,86.0,86.06,85.96,86.05,1400.0,71.963,72.0132,71.9296,72.0049,1400.0
2009-11-09 14:05:00,86.04,86.09,86.02,86.02,900.0,71.9965,72.0383,71.9798,71.9798,900.0
2009-11-09 14:10:00,86.09,86.14,86.06,86.14,1000.0,72.0383,72.0802,72.0132,72.0802,1000.0
2009-11-09 14:15:00,86.12,86.12,86.06,86.06,1100.0,72.0634,72.0634,72.0132,72.0132,1100.0
2009-11-09 14:20:00,86.06,86.09,86.04,86.09,1000.0,72.0132,72.0383,71.9965,72.0383,1000.0
2009-11-09 14:25:00,86.1,86.16,86.1,86.16,900.0,72.0467,72.0969,72.0467,72.0969,900.0
2009-11-09 14:30:00,86.22,86.36,86.15,86.32,4000.0,72.1471,72.2643,72.0886,72.2308,4000.0
2009-11-09 14:35:00,86.33,86.37,86.24,86.37,1500.0,72.2392,72.2726,72.1639,72.2726,1500.0
2009-11-09 14:40:00,86.33,86.42,86.33,86.42,600.0,72.2392,72.3145,72.2392,72.3145,600.0
2009-11-09 14:45:00,86.4,86.52,86.36,86.5,2100.0,72.2977,72.3982,72.2643,72.3814,2100.0
2009-11-09 14:50:00,86.49,86.49,86.37,86.37,2000.0,72.3731,72.3731,72.2726,72.2726,2000.0
2009-11-09 14:55:00,86.3,86.41,86.3,86.41,1700.0,72.2141,72.3061,72.2141,72.3061,1700.0
2009-11-09 15:00:00,86.34,86.45,86.3,86.35,3600.0,72.2475,72.3396,72.2141,72.2559,3600.0
2009-11-09 15:05:00,86.34,86.34,86.2,86.2,3000.0,72.2475,72.2475,72.1304,72.1304,3000.0
2009-11-09 15:10:00,86.25,86.35,86.22,86.34,4200.0,72.1722,72.2559,72.1471,72.2475,4200.0
2009-11-09 15:15:00,86.37,86.45,86.26,86.41,4500.0,72.2726,72.3396,72.1806,72.3061,4500.0
2009-11-09 15:20:00,86.37,86.42,86.26,86.37,12700.0,72.2726,72.3145,72.1806,72.2726,12700.0
2009-11-09 15:25:00,86.37,86.38,86.24,86.29,16500.0,72.2726,72.281,72.1639,72.2057,16500.0
2009-11-09 15:30:00,86.29,86.38,86.12,86.16,25500.0,72.2057,72.281,72.0634,72.0969,25500.0
2009-11-09 15:35:00,86.18,86.28,85.96,85.96,15000.0,72.1137,72.1973,71.9296,71.9296,15000.0
2009-11-09 15:40:00,85.94,86.22,85.93,86.15,31100.0,71.9128,72.1471,71.9045,72.0886,31100.0
2009-11-09 15:45:00,86.18,86.27,86.06,86.09,25800.0,72.1137,72.189,72.0132,72.0383,25800.0
2009-11-09 15:50:00,86.09,86.43,86.09,86.38,13200.0,72.0383,72.3228,72.0383,72.281,13200.0
2009-11-09 15:55:00,86.33,86.57,86.24,86.38,26200.0,72.2392,72.44,72.1639,72.281,26200.0
2009-11-10 09:30:00,86.02,86.27,86.0,86.12,5600.0,71.9798,72.189,71.963,72.0634,5600.0
2009-11-10 09:35:00,86.07,86.31,86.05,86.08,3300.0,72.0216,72.2224,72.0049,72.03,3300.0
2009-11-10 09:40:00,85.92,86.03,85.74,86.03,3300.0,71.8961,71.9881,71.7455,71.9881,3300.0
2009-11-10 09:45:00,86.1,86.23,86.02,86.15,7600.0,72.0467,72.1555,71.9798,72.0886,7600.0
2009-11-10 09:50:00,86.3,86.57,86.29,86.55,15500.0,72.2141,72.44,72.2057,72.4233,15500.0
2009-11-10 09:55:00,86.44,86.59,85.62,85.91,20800.0,72.3312,72.4567,71.6451,71.8877,20800.0
2009-11-10 10:00:00,85.9,85.9,85.35,85.39,7100.0,71.8794,71.8794,71.4191,71.4526,7100.0
2009-11-10 10:05:00,85.42,85.65,85.34,85.56,10800.0,71.4777,71.6702,71.4108,71.5949,10800.0
2009-11-10 10:10:00,85.66,85.95,85.39,85.95,10700.0,71.6785,71.9212,71.4526,71.9212,10700.0
2009-11-10 10:15:00,85.95,86.02,85.54,85.64,23500.0,71.9212,71.9798,71.5781,71.6618,23500.0
2009-11-10 10:20:00,85.64,85.74,85.54,85.69,10900.0,71.6618,71.7455,71.5781,71.7036,10900.0
2009-11-10 10:25:00,85.62,85.92,85.58,85.81,10700.0,71.6451,71.8961,71.6116,71.804,10700.0
2009-11-10 10:30:00,85.8,86.02,85.71,85.84,32100.0,71.7957,71.9798,71.7204,71.8291,32100.0
2009-11-10 10:35:00,85.86,85.89,85.46,85.49,13600.0,71.8459,71.871,71.5112,71.5363,13600.0
2009-11-10 10:40:00,85.58,85.62,85.21,85.21,22000.0,71.6116,71.6451,71.302,71.302,22000.0
2009-11-10 10:45:00,85.08,85.22,85.03,85.18,2400.0,71.1932,71.3103,71.1514,71.2769,2400.0
2009-11-10 10:50:00,85.08,85.08,84.82,84.92,2000.0,71.1932,71.1932,70.9756,71.0593,2000.0
2009-11-10 10:55:00,84.99,85.03,84.98,85.02,900.0,71.1179,71.1514,71.1095,71.143,900.0
2009-11-10 11:00:00,84.95,85.26,84.91,85.18,3700.0,71.0844,71.3438,71.0509,71.2769,3700.0
2009-11-10 11:05:00,85.21,85.21,84.69,84.82,5500.0,71.302,71.302,70.8669,70.9756,5500.0
2009-11-10 11:10:00,84.79,84.99,84.68,84.68,3200.0,70.9505,71.1179,70.8585,70.8585,3200.0
2009-11-10 11:15:00,84.62,84.64,84.53,84.56,2600.0,70.8083,70.825,70.733,70.7581,2600.0
2009-11-10 11:20:00,84.7,84.95,84.6,84.9,8500.0,70.8752,71.0844,70.7915,71.0426,8500.0
2009-11-10 11:25:00,84.94,85.19,84.94,85.11,25600.0,71.076,71.2852,71.076,71.2183,25600.0
2009-11-10 11:30:00,85.07,85.17,84.95,84.95,44400.0,71.1848,71.2685,71.0844,71.0844,44400.0
2009-11-10 11:35:00,85.03,85.4,85.03,85.32,13600.0,71.1514,71.461,71.1514,71.394,13600.0
2009-11-10 11:40:00,85.31,85.43,85.22,85.22,13900.0,71.3857,71.4861,71.3103,71.3103,13900.0
2009-11-10 11:45:00,85.12,85.41,85.09,85.32,2100.0,71.2267,71.4693,71.2016,71.394,2100.0
2009-11-10 11:50:00,85.32,85.43,85.14,85.27,22600.0,71.394,71.4861,71.2434,71.3522,22600.0
2009-11-10 11:55:00,85.3,85.3,85.13,85.22,17700.0,71.3773,71.3773,71.235,71.3103,17700.0
2009-11-10 12:00:00,85.15,85.2,84.96,85.07,11500.0,71.2518,71.2936,71.0928,71.1848,11500.0
2009-11-10 12:05:00,85.07,85.23,84.98,85.06,22800.0,71.1848,71.3187,71.1095,71.1765,22800.0
2009-11-10 12:10:00,85.16,85.28,85.09,85.26,3300.0,71.2601,71.3606,71.2016,71.3438,3300.0
2009-11-10 12:15:00,85.3,85.3,85.1,85.1,1600.0,71.3773,71.3773,71.2099,71.2099,1600.0
2009-11-10 12:20:00,85.1,85.12,84.9,84.98,1500.0,71.2099,71.2267,71.0426,71.1095,1500.0
2009-11-10 12:25:00,84.93,84.93,84.77,84.77,900.0,71.0677,71.0677,70.9338,70.9338,900.0
2009-11-10 12:30:00,84.77,84.99,84.76,84.99,2500.0,70.9338,71.1179,70.9254,71.1179,2500.0
2009-11-10 12:35:00,85.06,85.06,84.91,84.99,5100.0,71.1765,71.1765,71.0509,71.1179,5100.0
2009-11-10 12:40:00,85.0,85.15,84.99,85.01,4400.0,71.1263,71.2518,71.1179,71.1346,4400.0
2009-11-10 12:45:00,85.01,85.01,84.83,84.83,900.0,71.1346,71.1346,70.984,70.984,900.0
2009-11-10 12:50:00,84.92,84.92,84.83,84.85,2400.0,71.0593,71.0593,70.984,71.0007,2400.0
2009-11-10 12:55:00,84.96,85.09,84.96,85.09,2800.0,71.0928,71.2016,71.0928,71.2016,2800.0
2009-11-10 13:00:00,85.16,85.16,85.06,85.08,12100.0,71.2601,71.2601,71.1765,71.1932,12100.0
2009-11-10 13:05:00,85.07,85.07,84.95,85.03,7900.0,71.1848,71.1848,71.0844,71.1514,7900.0
2009-11-10 13:10:00,85.1,85.1,84.99,84.99,4000.0,71.2099,71.2099,71.1179,71.1179,4000.0
2009-11-10 13:15:00,84.96,85.11,84.89,85.06,8600.0,71.0928,71.2183,71.0342,71.1765,8600.0
2009-11-10 13:20:00,85.05,85.13,84.99,85.13,3500.0,71.1681,71.235,71.1179,71.235,3500.0
2009-11-10 13:25:00,85.12,85.12,85.02,85.07,1400.0,71.2267,71.2267,71.143,71.1848,1400.0
2009-11-10 13:30:00,85.16,85.23,85.06,85.14,3400.0,71.2601,71.3187,71.1765,71.2434,3400.0
2009-11-10 13:35:00,85.24,85.26,85.08,85.08,4700.0,71.3271,71.3438,71.1932,71.1932,4700.0
2009-11-10 13:40:00,85.07,85.07,84.85,85.06,4600.0,71.1848,71.1848,71.0007,71.1765,4600.0
2009-11-10 13:45:00,85.05,85.08,85.01,85.08,2200.0,71.1681,71.1932,71.1346,71.1932,2200.0
2009-11-10 13:50:00,85.09,85.2,85.07,85.2,1900.0,71.2016,71.2936,71.1848,71.2936,1900.0
2009-11-10 13:55:00,85.13,85.31,85.1,85.31,2700.0,71.235,71.3857,71.2099,71.3857,2700.0
2009-11-10 14:00:00,85.25,85.29,85.16,85.24,4300.0,71.3354,71.3689,71.2601,71.3271,4300.0
2009-11-10 14:05:00,85.21,85.46,85.21,85.4,3600.0,71.302,71.5112,71.302,71.461,3600.0
2009-11-10 14:10:00,85.39,85.5,85.39,85.43,3700.0,71.4526,71.5446,71.4526,71.4861,3700.0
2009-11-10 14:15:00,85.41,85.46,85.35,85.35,2200.0,71.4693,71.5112,71.4191,71.4191,2200.0
2009-11-10 14:20:00,85.43,85.44,85.41,85.44,3900.0,71.4861,71.4944,71.4693,71.4944,3900.0
2009-11-10 14:25:00,85.45,85.58,85.43,85.54,2300.0,71.5028,71.6116,71.4861,71.5781,2300.0
2009-11-10 14:30:00,85.55,85.75,85.55,85.75,3400.0,71.5865,71.7538,71.5865,71.7538,3400.0
2009-11-10 14:35:00,85.73,85.74,85.63,85.66,1400.0,71.7371,71.7455,71.6534,71.6785,1400.0
2009-11-10 14:40:00,85.65,85.7,85.6,85.63,2400.0,71.6702,71.712,71.6283,71.6534,2400.0
2009-11-10 14:45:00,85.6,85.68,85.55,85.68,4000.0,71.6283,71.6953,71.5865,71.6953,4000.0
2009-11-10 14:50:00,85.69,85.72,85.68,85.7,2600.0,71.7036,71.7287,71.6953,71.712,2600.0
2009-11-10 14:55:00,85.76,85.83,85.66,85.7,5200.0,71.7622,71.8208,71.6785,71.712,5200.0
2009-11-10 15:00:00,85.63,85.63,85.41,85.52,3900.0,71.6534,71.6534,71.4693,71.5614,3900.0
2009-11-10 15:05:00,85.53,85.64,85.53,85.62,1400.0,71.5697,71.6618,71.5697,71.6451,1400.0
2009-11-10 15:10:00,85.67,85.78,85.61,85.78,3100.0,71.6869,71.7789,71.6367,71.7789,3100.0
2009-11-10 15:15:00,85.78,86.0,85.68,85.94,4600.0,71.7789,71.963,71.6953,71.9128,4600.0
2009-11-10 15:20:00,86.02,86.03,85.75,85.86,6500.0,71.9798,71.9881,71.7538,71.8459,6500.0
2009-11-10 15:25:00,85.75,85.85,85.72,85.73,3400.0,71.7538,71.8375,71.7287,71.7371,3400.0
2009-11-10 15:30:00,85.74,85.79,85.56,85.65,9700.0,71.7455,71.7873,71.5949,71.6702,9700.0
2009-11-10 15:35:00,85.67,85.82,85.59,85.59,2200.0,71.6869,71.8124,71.62,71.62,2200.0
2009-11-10 15:40:00,85.66,85.7,85.44,85.57,11500.0,71.6785,71.712,71.4944,71.6032,11500.0
2009-11-10 15:45:00,85.52,85.58,85.37,85.57,5400.0,71.5614,71.6116,71.4359,71.6032,5400.0
2009-11-10 15:50:00,85.5,85.64,85.45,85.45,7500.0,71.5446,71.6618,71.5028,71.5028,7500.0
2009-11-10 15:55:00,85.43,85.56,85.39,85.56,20900.0,71.4861,71.5949,71.4526,71.5949,20900.0
2009-11-11 09:30:00,86.47,86.89,86.47,86.73,3400.0,72.3563,72.7078,72.3563,72.5739,3400.0
2009-11-11 09:35:00,86.83,87.08,86.69,86.8,2000.0,72.6576,72.8668,72.5404,72.6325,2000.0
2009-11-11 09:40:00,86.78,86.78,86.64,86.75,2300.0,72.6157,72.6157,72.4986,72.5906,2300.0
2009-11-11 09:45:00,86.65,86.66,86.35,86.66,3300.0,72.5069,72.5153,72.2559,72.5153,3300.0
2009-11-11 09:50:00,86.54,86.6,86.51,86.51,1000.0,72.4149,72.4651,72.3898,72.3898,1000.0
2009-11-11 09:55:00,86.65,86.98,86.55,86.92,2200.0,72.5069,72.7831,72.4233,72.7329,2200.0
2009-11-11 10:00:00,86.9,86.98,86.69,86.87,4100.0,72.7161,72.7831,72.5404,72.691,4100.0
2009-11-11 10:05:00,87.0,87.24,86.97,87.24,2300.0,72.7998,73.0006,72.7747,73.0006,2300.0
2009-11-11 10:10:00,87.25,87.75,87.22,87.74,5600.0,73.009,73.4274,72.9839,73.419,5600.0
2009-11-11 10:15:00,87.75,87.98,87.66,87.7,5600.0,73.4274,73.6199,73.3521,73.3856,5600.0
2009-11-11 10:20:00,87.61,87.81,87.61,87.78,2900.0,73.3102,73.4776,73.3102,73.4525,2900.0
2009-11-11 10:25:00,87.71,87.77,87.65,87.65,1700.0,73.3939,73.4441,73.3437,73.3437,1700.0
2009-11-11 10:30:00,87.59,87.61,87.24,87.37,4600.0,73.2935,73.3102,73.0006,73.1094,4600.0
2009-11-11 10:35:00,87.42,87.44,87.18,87.25,4900.0,73.1513,73.168,72.9504,73.009,4900.0
2009-11-11 10:40:00,87.22,87.36,87.03,87.03,3200.0,72.9839,73.1011,72.8249,72.8249,3200.0
2009-11-11 10:45:00,86.9,86.9,86.6,86.64,2700.0,72.7161,72.7161,72.4651,72.4986,2700.0
2009-11-11 10:50:00,86.7,86.74,86.25,86.5,3600.0,72.5488,72.5823,72.1722,72.3814,3600.0
2009-11-11 10:55:00,86.49,86.6,86.49,86.56,700.0,72.3731,72.4651,72.3731,72.4316,700.0
2009-11-11 11:00:00,86.63,86.63,86.57,86.57,500.0,72.4902,72.4902,72.44,72.44,500.0
2009-11-11 11:05:00,86.66,86.66,86.46,86.46,1000.0,72.5153,72.5153,72.348,72.348,1000.0
2009-11-11 11:10:00,86.37,86.45,86.14,86.18,4100.0,72.2726,72.3396,72.0802,72.1137,4100.0
2009-11-11 11:15:00,86.22,86.38,86.07,86.38,6500.0,72.1471,72.281,72.0216,72.281,6500.0
2009-11-11 11:20:00,86.38,86.38,86.14,86.34,5300.0,72.281,72.281,72.0802,72.2475,5300.0
2009-11-11 11:25:00,86.31,86.34,86.11,86.17,1700.0,72.2224,72.2475,72.0551,72.1053,1700.0
2009-11-11 11:30:00,86.21,86.25,86.05,86.1,3400.0,72.1388,72.1722,72.0049,72.0467,3400.0
2009-11-11 11:35:00,86.1,86.36,86.1,86.31,3700.0,72.0467,72.2643,72.0467,72.2224,3700.0
2009-11-11 11:40:00,86.36,86.36,86.12,86.12,12000.0,72.2643,72.2643,72.0634,72.0634,12000.0
2009-11-11 11:45:00,86.11,86.31,86.11,86.29,51400.0,72.0551,72.2224,72.0551,72.2057,51400.0
2009-11-11 11:50:00,86.22,86.22,85.83,85.99,13700.0,72.1471,72.1471,71.8208,71.9547,13700.0
2009-11-11 11:55:00,86.0,86.11,85.84,86.11,21600.0,71.963,72.0551,71.8291,72.0551,21600.0
2009-11-11 12:00:00,86.11,86.11,85.89,85.98,17400.0,72.0551,72.0551,71.871,71.9463,17400.0
2009-11-11 12:05:00,86.05,86.1,85.92,85.96,23800.0,72.0049,72.0467,71.8961,71.9296,23800.0
2009-11-11 12:10:00,86.04,86.21,85.97,86.18,35800.0,71.9965,72.1388,71.9379,72.1137,35800.0
2009-11-11 12:15:00,86.14,86.14,85.88,86.0,11300.0,72.0802,72.0802,71.8626,71.963,11300.0
2009-11-11 12:20:00,86.0,86.24,86.0,86.15,29600.0,71.963,72.1639,71.963,72.0886,29600.0
2009-11-11 12:25:00,86.16,86.27,86.12,86.27,14800.0,72.0969,72.189,72.0634,72.189,14800.0
2009-11-11 12:30:00,86.32,86.33,86.3,86.3,700.0,72.2308,72.2392,72.2141,72.2141,700.0
2009-11-11 12:35:00,86.38,86.64,86.31,86.39,16600.0,72.281,72.4986,72.2224,72.2894,16600.0
2009-11-11 12:40:00,86.36,86.48,86.25,86.33,39400.0,72.2643,72.3647,72.1722,72.2392,39400.0
2009-11-11 12:45:00,86.33,86.44,86.18,86.23,52900.0,72.2392,72.3312,72.1137,72.1555,52900.0
2009-11-11 12:50:00,86.22,86.36,86.2,86.21,17000.0,72.1471,72.2643,72.1304,72.1388,17000.0
2009-11-11 12:55:00,86.19,86.26,86.05,86.13,34800.0,72.122,72.1806,72.0049,72.0718,34800.0
2009-11-11 13:00:00,86.05,86.28,86.05,86.2,15800.0,72.0049,72.1973,72.0049,72.1304,15800.0
2009-11-11 13:05:00,86.18,86.33,86.16,86.32,36200.0,72.1137,72.2392,72.0969,72.2308,36200.0
2009-11-11 13:10:00,86.32,86.49,86.22,86.34,22700.0,72.2308,72.3731,72.1471,72.2475,22700.0
2009-11-11 13:15:00,86.35,86.43,86.28,86.42,31600.0,72.2559,72.3228,72.1973,72.3145,31600.0
2009-11-11 13:20:00,86.37,86.42,86.3,86.33,16000.0,72.2726,72.3145,72.2141,72.2392,16000.0
2009-11-11 13:25:00,86.29,86.38,86.1,86.11,27800.0,72.2057,72.281,72.0467,72.0551,27800.0
2009-11-11 13:30:00,86.16,86.28,86.13,86.28,2000.0,72.0969,72.1973,72.0718,72.1973,2000.0
2009-11-11 13:35:00,86.25,86.25,86.03,86.1,7500.0,72.1722,72.1722,71.9881,72.0467,7500.0
2009-11-11 13:40:00,86.1,86.1,85.76,85.8,32500.0,72.0467,72.0467,71.7622,71.7957,32500.0
2009-11-11 13:45:00,85.81,86.01,85.74,86.01,9000.0,71.804,71.9714,71.7455,71.9714,9000.0
2009-11-11 13:50:00,85.9,86.05,85.89,86.0,20100.0,71.8794,72.0049,71.871,71.963,20100.0
2009-11-11 13:55:00,85.99,86.14,85.78,85.89,30100.0,71.9547,72.0802,71.7789,71.871,30100.0
2009-11-11 14:00:00,85.9,86.21,85.9,86.12,6900.0,71.8794,72.1388,71.8794,72.0634,6900.0
2009-11-11 14:05:00,86.2,86.36,86.2,86.25,2900.0,72.1304,72.2643,72.1304,72.1722,2900.0
2009-11-11 14:10:00,86.19,86.24,86.02,86.11,3600.0,72.122,72.1639,71.9798,72.0551,3600.0
2009-11-11 14:15:00,86.11,86.23,86.0,86.11,6400.0,72.0551,72.1555,71.963,72.0551,6400.0
2009-11-11 14:20:00,86.12,86.12,85.97,85.97,5300.0,72.0634,72.0634,71.9379,71.9379,5300.0
2009-11-11 14:25:00,86.0,86.05,85.99,85.99,3400.0,71.963,72.0049,71.9547,71.9547,3400.0
2009-11-11 14:30:00,86.08,86.31,86.04,86.25,6600.0,72.03,72.2224,71.9965,72.1722,6600.0
2009-11-11 14:35:00,86.27,86.28,86.17,86.19,8100.0,72.189,72.1973,72.1053,72.122,8100.0
2009-11-11 14:40:00,86.2,86.2,86.05,86.05,2500.0,72.1304,72.1304,72.0049,72.0049,2500.0
2009-11-11 14:45:00,86.05,86.21,86.05,86.18,6600.0,72.0049,72.1388,72.0049,72.1137,6600.0
2009-11-11 14:50:00,86.2,86.29,86.1,86.1,6700.0,72.1304,72.2057,72.0467,72.0467,6700.0
2009-11-11 14:55:00,86.1,86.11,86.04,86.05,2300.0,72.0467,72.0551,71.9965,72.0049,2300.0
2009-11-11 15:00:00,86.05,86.15,86.04,86.14,6500.0,72.0049,72.0886,71.9965,72.0802,6500.0
2009-11-11 15:05:00,86.13,86.15,86.05,86.09,2100.0,72.0718,72.0886,72.0049,72.0383,2100.0
2009-11-11 15:10:00,86.1,86.1,85.76,85.88,6600.0,72.0467,72.0467,71.7622,71.8626,6600.0
2009-11-11 15:15:00,85.95,86.02,85.83,86.02,2100.0,71.9212,71.9798,71.8208,71.9798,2100.0
2009-11-11 15:20:00,86.04,86.12,86.01,86.02,3000.0,71.9965,72.0634,71.9714,71.9798,3000.0
2009-11-11 15:25:00,86.06,86.24,86.01,86.23,3700.0,72.0132,72.1639,71.9714,72.1555,3700.0
2009-11-11 15:30:00,86.2,86.37,86.12,86.22,10600.0,72.1304,72.2726,72.0634,72.1471,10600.0
2009-11-11 15:35:00,86.22,86.33,86.14,86.33,7400.0,72.1471,72.2392,72.0802,72.2392,7400.0
2009-11-11 15:40:00,86.35,86.35,86.23,86.23,9800.0,72.2559,72.2559,72.1555,72.1555,9800.0
2009-11-11 15:45:00,86.21,86.37,86.05,86.32,10300.0,72.1388,72.2726,72.0049,72.2308,10300.0
2009-11-11 15:50:00,86.29,86.29,86.15,86.24,13400.0,72.2057,72.2057,72.0886,72.1639,13400.0
2009-11-11 15:55:00,86.25,86.37,86.18,86.21,13200.0,72.1722,72.2726,72.1137,72.1388,13200.0
2009-11-12 09:30:00,86.32,86.51,86.26,86.36,4400.0,72.2308,72.3898,72.1806,72.2643,4400.0
2009-11-12 09:35:00,86.46,86.65,86.2,86.2,4700.0,72.348,72.5069,72.1304,72.1304,4700.0
2009-11-12 09:40:00,86.18,86.18,85.86,85.86,5400.0,72.1137,72.1137,71.8459,71.8459,5400.0
2009-11-12 09:45:00,85.86,86.41,85.7,86.2,4700.0,71.8459,72.3061,71.712,72.1304,4700.0
2009-11-12 09:50:00,86.13,86.55,86.12,86.44,8400.0,72.0718,72.4233,72.0634,72.3312,8400.0
2009-11-12 09:55:00,86.43,86.92,86.3,86.84,19400.0,72.3228,72.7329,72.2141,72.6659,19400.0
2009-11-12 10:00:00,86.94,87.25,86.67,86.87,34000.0,72.7496,73.009,72.5237,72.691,34000.0
2009-11-12 10:05:00,86.8,86.94,86.6,86.8,6700.0,72.6325,72.7496,72.4651,72.6325,6700.0
2009-11-12 10:10:00,86.78,86.78,86.38,86.55,5600.0,72.6157,72.6157,72.281,72.4233,5600.0
2009-11-12 10:15:00,86.55,86.62,86.31,86.31,1800.0,72.4233,72.4818,72.2224,72.2224,1800.0
2009-11-12 10:20:00,86.42,86.8,86.42,86.77,800.0,72.3145,72.6325,72.3145,72.6074,800.0
2009-11-12 10:25:00,86.77,87.02,86.71,86.92,20100.0,72.6074,72.8165,72.5571,72.7329,20100.0
2009-11-12 10:30:00,86.95,87.18,86.89,87.03,12200.0,72.758,72.9504,72.7078,72.8249,12200.0
2009-11-12 10:35:00,86.94,87.06,86.94,87.0,16100.0,72.7496,72.85,72.7496,72.7998,16100.0
2009-11-12 10:40:00,86.97,87.28,86.93,87.28,4000.0,72.7747,73.0341,72.7412,73.0341,4000.0
2009-11-12 10:45:00,87.32,87.37,87.18,87.21,16900.0,73.0676,73.1094,72.9504,72.9755,16900.0
2009-11-12 10:50:00,87.29,87.41,87.22,87.35,41500.0,73.0425,73.1429,72.9839,73.0927,41500.0
2009-11-12 10:55:00,87.39,87.39,87.0,87.08,10100.0,73.1262,73.1262,72.7998,72.8668,10100.0
2009-11-12 11:00:00,87.06,87.09,86.8,86.97,31200.0,72.85,72.8751,72.6325,72.7747,31200.0
2009-11-12 11:05:00,86.94,86.94,86.36,86.36,15100.0,72.7496,72.7496,72.2643,72.2643,15100.0
2009-11-12 11:10:00,86.36,86.36,85.74,85.84,25900.0,72.2643,72.2643,71.7455,71.8291,25900.0
2009-11-12 11:15:00,85.83,86.05,85.7,86.04,39300.0,71.8208,72.0049,71.712,71.9965,39300.0
2009-11-12 11:20:00,85.99,86.13,85.89,86.11,28800.0,71.9547,72.0718,71.871,72.0551,28800.0
2009-11-12 11:25:00,86.1,86.13,85.97,86.05,9300.0,72.0467,72.0718,71.9379,72.0049,9300.0
2009-11-12 11:30:00,86.12,86.12,85.85,85.9,2100.0,72.0634,72.0634,71.8375,71.8794,2100.0
2009-11-12 11:35:00,86.02,86.12,85.75,85.9,11400.0,71.9798,72.0634,71.7538,71.8794,11400.0
2009-11-12 11:40:00,85.91,86.09,85.81,86.09,14700.0,71.8877,72.0383,71.804,72.0383,14700.0
2009-11-12 11:45:00,86.05,86.13,85.88,85.88,5500.0,72.0049,72.0718,71.8626,71.8626,5500.0
2009-11-12 11:50:00,85.97,85.97,85.77,85.86,3400.0,71.9379,71.9379,71.7706,71.8459,3400.0
2009-11-12 11:55:00,85.86,85.86,85.65,85.7,2000.0,71.8459,71.8459,71.6702,71.712,2000.0
2009-11-12 12:00:00,85.67,85.67,85.58,85.58,2500.0,71.6869,71.6869,71.6116,71.6116,2500.0
2009-11-12 12:05:00,85.49,85.57,85.44,85.49,3700.0,71.5363,71.6032,71.4944,71.5363,3700.0
2009-11-12 12:10:00,85.63,85.64,85.53,85.55,6500.0,71.6534,71.6618,71.5697,71.5865,6500.0
2009-11-12 12:15:00,85.62,85.74,85.56,85.69,19400.0,71.6451,71.7455,71.5949,71.7036,19400.0
2009-11-12 12:20:00,85.71,85.85,85.47,85.47,16600.0,71.7204,71.8375,71.5195,71.5195,16600.0
2009-11-12 12:25:00,85.66,85.76,85.56,85.66,21200.0,71.6785,71.7622,71.5949,71.6785,21200.0
2009-11-12 12:30:00,85.65,85.71,85.52,85.6,7000.0,71.6702,71.7204,71.5614,71.6283,7000.0
2009-11-12 12:35:00,85.64,85.92,85.57,85.92,13700.0,71.6618,71.8961,71.6032,71.8961,13700.0
2009-11-12 12:40:00,85.81,86.06,85.81,85.92,3200.0,71.804,72.0132,71.804,71.8961,3200.0
2009-11-12 12:45:00,85.86,85.9,85.83,85.87,1900.0,71.8459,71.8794,71.8208,71.8543,1900.0
2009-11-12 12:50:00,85.87,86.21,85.87,86.13,12500.0,71.8543,72.1388,71.8543,72.0718,12500.0
2009-11-12 12:55:00,86.08,86.08,85.98,85.98,600.0,72.03,72.03,71.9463,71.9463,600.0
2009-11-12 13:00:00,85.97,86.07,85.91,86.01,5200.0,71.9379,72.0216,71.8877,71.9714,5200.0
2009-11-12 13:05:00,85.93,85.93,85.56,85.67,1200.0,71.9045,71.9045,71.5949,71.6869,1200.0
2009-11-12 13:10:00,85.65,85.73,85.65,85.73,500.0,71.6702,71.7371,71.6702,71.7371,500.0
2009-11-12 13:15:00,85.7,85.97,85.7,85.8,3300.0,71.712,71.9379,71.712,71.7957,3300.0
2009-11-12 13:20:00,85.77,85.77,85.58,85.61,3100.0,71.7706,71.7706,71.6116,71.6367,3100.0
2009-11-12 13:25:00,85.63,85.63,85.52,85.63,1400.0,71.6534,71.6534,71.5614,71.6534,1400.0
2009-11-12 13:30:00,85.57,85.69,85.57,85.69,3400.0,71.6032,71.7036,71.6032,71.7036,3400.0
2009-11-12 13:35:00,85.69,85.69,85.62,85.63,500.0,71.7036,71.7036,71.6451,71.6534,500.0
2009-11-12 13:40:00,85.63,85.63,85.47,85.51,2600.0,71.6534,71.6534,71.5195,71.553,2600.0
2009-11-12 13:45:00,85.63,85.77,85.63,85.67,900.0,71.6534,71.7706,71.6534,71.6869,900.0
2009-11-12 13:50:00,85.77,85.77,85.67,85.71,900.0,71.7706,71.7706,71.6869,71.7204,900.0
2009-11-12 13:55:00,85.76,85.76,85.67,85.74,2200.0,71.7622,71.7622,71.6869,71.7455,2200.0
2009-11-12 14:00:00,85.77,85.78,85.71,85.76,500.0,71.7706,71.7789,71.7204,71.7622,500.0
2009-11-12 14:05:00,85.71,85.8,85.7,85.79,2000.0,71.7204,71.7957,71.712,71.7873,2000.0
2009-11-12 14:10:00,85.89,85.99,85.68,85.99,2300.0,71.871,71.9547,71.6953,71.9547,2300.0
2009-11-12 14:15:00,85.88,85.96,85.79,85.89,1800.0,71.8626,71.9296,71.7873,71.871,1800.0
2009-11-12 14:20:00,85.87,85.88,85.64,85.76,3000.0,71.8543,71.8626,71.6618,71.7622,3000.0
2009-11-12 14:25:00,85.79,85.79,85.63,85.63,2300.0,71.7873,71.7873,71.6534,71.6534,2300.0
2009-11-12 14:30:00,85.69,85.76,85.66,85.68,1900.0,71.7036,71.7622,71.6785,71.6953,1900.0
2009-11-12 14:35:00,85.76,85.86,85.68,85.7,2300.0,71.7622,71.8459,71.6953,71.712,2300.0
2009-11-12 14:40:00,85.67,85.67,85.41,85.44,3300.0,71.6869,71.6869,71.4693,71.4944,3300.0
2009-11-12 14:45:00,85.46,85.46,85.12,85.12,2200.0,71.5112,71.5112,71.2267,71.2267,2200.0
2009-11-12 14:50:00,85.18,85.3,85.11,85.3,1700.0,71.2769,71.3773,71.2183,71.3773,1700.0
2009-11-12 14:55:00,85.26,85.26,85.12,85.24,1200.0,71.3438,71.3438,71.2267,71.3271,1200.0
2009-11-12 15:00:00,85.24,85.37,85.13,85.13,4300.0,71.3271,71.4359,71.235,71.235,4300.0
2009-11-12 15:05:00,85.13,85.37,85.12,85.34,1800.0,71.235,71.4359,71.2267,71.4108,1800.0
2009-11-12 15:10:00,85.28,85.31,85.2,85.26,3200.0,71.3606,71.3857,71.2936,71.3438,3200.0
2009-11-12 15:15:00,85.31,85.41,85.28,85.34,5900.0,71.3857,71.4693,71.3606,71.4108,5900.0
2009-11-12 15:20:00,85.32,85.32,85.11,85.11,4900.0,71.394,71.394,71.2183,71.2183,4900.0
2009-11-12 15:25:00,85.12,85.19,84.95,84.97,8900.0,71.2267,71.2852,71.0844,71.1012,8900.0
2009-11-12 15:30:00,84.94,85.11,84.82,84.93,14000.0,71.076,71.2183,70.9756,71.0677,14000.0
2009-11-12 15:35:00,84.93,84.98,84.51,84.51,14700.0,71.0677,71.1095,70.7162,70.7162,14700.0
2009-11-12 15:40:00,84.59,84.67,84.41,84.51,23500.0,70.7832,70.8501,70.6326,70.7162,23500.0
2009-11-12 15:45:00,84.48,84.59,84.25,84.32,24800.0,70.6911,70.7832,70.4987,70.5572,24800.0
2009-11-12 15:50:00,84.29,84.45,84.25,84.31,33000.0,70.5321,70.666,70.4987,70.5489,33000.0
2009-11-12 15:55:00,84.32,84.58,84.29,84.51,32800.0,70.5572,70.7748,70.5321,70.7162,32800.0
2009-11-13 09:30:00,85.11,85.25,84.74,84.74,5900.0,71.2183,71.3354,70.9087,70.9087,5900.0
2009-11-13 09:35:00,84.81,84.81,84.19,84.4,7700.0,70.9673,70.9673,70.4485,70.6242,7700.0
2009-11-13 09:40:00,84.32,84.49,84.24,84.26,2700.0,70.5572,70.6995,70.4903,70.507,2700.0
2009-11-13 09:45:00,84.43,84.56,84.29,84.55,1700.0,70.6493,70.7581,70.5321,70.7497,1700.0
2009-11-13 09:50:00,84.67,85.07,84.57,84.88,2300.0,70.8501,71.1848,70.7664,71.0258,2300.0
2009-11-13 09:55:00,84.87,84.93,84.36,84.42,12000.0,71.0175,71.0677,70.5907,70.6409,12000.0
2009-11-13 10:00:00,84.46,84.8,84.36,84.75,5800.0,70.6744,70.9589,70.5907,70.9171,5800.0
2009-11-13 10:05:00,84.68,84.95,84.62,84.93,24400.0,70.8585,71.0844,70.8083,71.0677,24400.0
2009-11-13 10:10:00,84.9,84.98,84.74,84.77,6800.0,71.0426,71.1095,70.9087,70.9338,6800.0
2009-11-13 10:15:00,84.75,85.07,84.75,85.07,6300.0,70.9171,71.1848,70.9171,71.1848,6300.0
2009-11-13 10:20:00,85.0,85.41,85.0,85.33,3400.0,71.1263,71.4693,71.1263,71.4024,3400.0
2009-11-13 10:25:00,85.25,85.25,84.93,84.93,7800.0,71.3354,71.3354,71.0677,71.0677,7800.0
2009-11-13 10:30:00,85.08,85.15,84.94,84.94,8500.0,71.1932,71.2518,71.076,71.076,8500.0
2009-11-13 10:35:00,85.11,85.42,85.08,85.21,25900.0,71.2183,71.4777,71.1932,71.302,25900.0
2009-11-13 10:40:00,85.27,85.55,85.19,85.55,14900.0,71.3522,71.5865,71.2852,71.5865,14900.0
2009-11-13 10:45:00,85.65,85.74,85.58,85.58,900.0,71.6702,71.7455,71.6116,71.6116,900.0
2009-11-13 10:50:00,85.57,85.73,85.57,85.73,4100.0,71.6032,71.7371,71.6032,71.7371,4100.0
2009-11-13 10:55:00,85.79,85.92,85.73,85.86,2100.0,71.7873,71.8961,71.7371,71.8459,2100.0
2009-11-13 11:00:00,85.91,85.92,85.64,85.91,9500.0,71.8877,71.8961,71.6618,71.8877,9500.0
2009-11-13 11:05:00,85.91,85.97,85.78,85.89,14100.0,71.8877,71.9379,71.7789,71.871,14100.0
2009-11-13 11:10:00,85.88,85.96,85.65,85.76,20900.0,71.8626,71.9296,71.6702,71.7622,20900.0
2009-11-13 11:15:00,85.73,85.97,85.65,85.91,34000.0,71.7371,71.9379,71.6702,71.8877,34000.0
2009-11-13 11:20:00,85.91,86.03,85.84,86.03,16200.0,71.8877,71.9881,71.8291,71.9881,16200.0
2009-11-13 11:25:00,86.0,86.3,86.0,86.3,13500.0,71.963,72.2141,71.963,72.2141,13500.0
2009-11-13 11:30:00,86.22,86.28,86.18,86.28,1200.0,72.1471,72.1973,72.1137,72.1973,1200.0
2009-11-13 11:35:00,86.22,86.47,86.22,86.47,5800.0,72.1471,72.3563,72.1471,72.3563,5800.0
2009-11-13 11:40:00,86.43,86.43,86.15,86.18,1100.0,72.3228,72.3228,72.0886,72.1137,1100.0
2009-11-13 11:45:00,86.14,86.27,86.1,86.2,3400.0,72.0802,72.189,72.0467,72.1304,3400.0
2009-11-13 11:50:00,86.12,86.16,86.01,86.01,4400.0,72.0634,72.0969,71.9714,71.9714,4400.0
2009-11-13 11:55:00,86.08,86.1,85.89,85.89,4400.0,72.03,72.0467,71.871,71.871,4400.0
2009-11-13 12:00:00,85.96,86.13,85.96,86.12,1600.0,71.9296,72.0718,71.9296,72.0634,1600.0
2009-11-13 12:05:00,86.13,86.18,86.12,86.12,500.0,72.0718,72.1137,72.0634,72.0634,500.0
2009-11-13 12:10:00,86.18,86.57,86.17,86.39,2400.0,72.1137,72.44,72.1053,72.2894,2400.0
2009-11-13 12:15:00,86.36,86.52,86.35,86.52,700.0,72.2643,72.3982,72.2559,72.3982,700.0
2009-11-13 12:20:00,86.56,86.67,86.56,86.66,1300.0,72.4316,72.5237,72.4316,72.5153,1300.0
2009-11-13 12:25:00,86.63,86.71,86.62,86.62,4700.0,72.4902,72.5571,72.4818,72.4818,4700.0
2009-11-13 12:30:00,86.66,86.79,86.66,86.79,1700.0,72.5153,72.6241,72.5153,72.6241,1700.0
2009-11-13 12:35:00,86.75,86.75,86.71,86.72,1000.0,72.5906,72.5906,72.5571,72.5655,1000.0
2009-11-13 12:40:00,86.71,86.71,86.45,86.49,1300.0,72.5571,72.5571,72.3396,72.3731,1300.0
2009-11-13 12:45:00,86.52,86.52,86.5,86.52,1100.0,72.3982,72.3982,72.3814,72.3982,1100.0
2009-11-13 12:50:00,86.54,86.54,86.49,86.52,600.0,72.4149,72.4149,72.3731,72.3982,600.0
2009-11-13 12:55:00,86.52,86.53,86.52,86.52,1000.0,72.3982,72.4065,72.3982,72.3982,1000.0
2009-11-13 13:00:00,86.51,86.51,86.34,86.34,2900.0,72.3898,72.3898,72.2475,72.2475,2900.0
2009-11-13 13:05:00,86.31,86.33,86.26,86.26,2600.0,72.2224,72.2392,72.1806,72.1806,2600.0
2009-11-13 13:10:00,86.28,86.28,86.2,86.27,3000.0,72.1973,72.1973,72.1304,72.189,3000.0
2009-11-13 13:15:00,86.24,86.24,86.12,86.12,700.0,72.1639,72.1639,72.0634,72.0634,700.0
2009-11-13 13:20:00,86.19,86.25,86.14,86.15,3300.0,72.122,72.1722,72.0802,72.0886,3300.0
2009-11-13 13:25:00,86.16,86.16,86.06,86.06,900.0,72.0969,72.0969,72.0132,72.0132,900.0
2009-11-13 13:30:00,86.06,86.07,85.8,85.8,13800.0,72.0132,72.0216,71.7957,71.7957,13800.0
2009-11-13 13:35:00,85.93,86.01,85.8,85.98,1100.0,71.9045,71.9714,71.7957,71.9463,1100.0
2009-11-13 13:40:00,86.01,86.07,86.01,86.07,600.0,71.9714,72.0216,71.9714,72.0216,600.0
2009-11-13 13:45:00,86.05,86.05,85.88,85.9,800.0,72.0049,72.0049,71.8626,71.8794,800.0
2009-11-13 13:50:00,85.86,85.86,85.72,85.81,600.0,71.8459,71.8459,71.7287,71.804,600.0
2009-11-13 13:55:00,85.82,85.83,85.74,85.83,1000.0,71.8124,71.8208,71.7455,71.8208,1000.0
2009-11-13 14:00:00,85.9,86.01,85.9,86.01,900.0,71.8794,71.9714,71.8794,71.9714,900.0
2009-11-13 14:05:00,86.02,86.05,85.91,85.91,2800.0,71.9798,72.0049,71.8877,71.8877,2800.0
2009-11-13 14:10:00,85.9,85.9,85.88,85.9,1800.0,71.8794,71.8794,71.8626,71.8794,1800.0
2009-11-13 14:15:00,85.9,86.69,85.84,85.84,14500.0,71.8794,72.5404,71.8291,71.8291,14500.0
2009-11-13 14:20:00,85.71,85.78,85.7,85.7,1200.0,71.7204,71.7789,71.712,71.712,1200.0
2009-11-13 14:25:00,85.72,85.72,85.66,85.66,200.0,71.7287,71.7287,71.6785,71.6785,200.0
2009-11-13 14:30:00,85.65,85.65,85.47,85.47,6100.0,71.6702,71.6702,71.5195,71.5195,6100.0
2009-11-13 14:35:00,85.42,85.42,85.38,85.38,200.0,71.4777,71.4777,71.4442,71.4442,200.0
2009-11-13 14:40:00,85.39,85.52,85.39,85.52,1100.0,71.4526,71.5614,71.4526,71.5614,1100.0
2009-11-13 14:45:00,85.4,85.42,85.38,85.38,900.0,71.461,71.4777,71.4442,71.4442,900.0
2009-11-13 14:50:00,85.42,85.47,85.34,85.34,1400.0,71.4777,71.5195,71.4108,71.4108,1400.0
2009-11-13 14:55:00,85.36,85.38,85.27,85.28,1500.0,71.4275,71.4442,71.3522,71.3606,1500.0
2009-11-13 15:00:00,85.25,85.39,85.18,85.39,3800.0,71.3354,71.4526,71.2769,71.4526,3800.0
2009-11-13 15:05:00,85.39,85.59,85.39,85.58,1200.0,71.4526,71.62,71.4526,71.6116,1200.0
2009-11-13 15:10:00,85.67,85.76,85.58,85.62,5700.0,71.6869,71.7622,71.6116,71.6451,5700.0
2009-11-13 15:15:00,85.62,85.68,85.59,85.59,2200.0,71.6451,71.6953,71.62,71.62,2200.0
2009-11-13 15:20:00,85.6,85.62,85.56,85.56,2700.0,71.6283,71.6451,71.5949,71.5949,2700.0
2009-11-13 15:25:00,85.59,85.7,85.56,85.6,2800.0,71.62,71.712,71.5949,71.6283,2800.0
2009-11-13 15:30:00,85.59,85.71,85.59,85.68,4100.0,71.62,71.7204,71.62,71.6953,4100.0
2009-11-13 15:35:00,85.72,85.76,85.55,85.59,3500.0,71.7287,71.7622,71.5865,71.62,3500.0
2009-11-13 15:40:00,85.61,85.87,85.6,85.86,7900.0,71.6367,71.8543,71.6283,71.8459,7900.0
2009-11-13 15:45:00,85.96,85.96,85.64,85.69,5600.0,71.9296,71.9296,71.6618,71.7036,5600.0
2009-11-13 15:50:00,85.68,85.75,85.61,85.71,7600.0,71.6953,71.7538,71.6367,71.7204,7600.0
2009-11-13 15:55:00,85.66,86.01,85.66,85.93,22000.0,71.6785,71.9714,71.6785,71.9045,22000.0
2009-11-16 09:30:00,86.77,87.0,86.67,86.84,3900.0,72.6074,72.7998,72.5237,72.6659,3900.0
2009-11-16 09:35:00,87.17,87.48,87.12,87.48,1800.0,72.9421,73.2015,72.9002,73.2015,1800.0
2009-11-16 09:40:00,87.61,87.9,87.57,87.86,1500.0,73.3102,73.5529,73.2768,73.5194,1500.0
2009-11-16 09:45:00,87.86,87.86,87.68,87.68,3900.0,73.5194,73.5194,73.3688,73.3688,3900.0
2009-11-16 09:50:00,87.69,87.89,87.58,87.69,9700.0,73.3772,73.5445,73.2851,73.3772,9700.0
2009-11-16 09:55:00,87.83,88.01,87.83,87.86,4900.0,73.4943,73.645,73.4943,73.5194,4900.0
2009-11-16 10:00:00,87.85,87.93,87.83,87.89,600.0,73.5111,73.578,73.4943,73.5445,600.0
2009-11-16 10:05:00,87.91,88.32,87.9,87.99,6300.0,73.5613,73.9044,73.5529,73.6282,6300.0
2009-11-16 10:10:00,88.06,88.22,87.95,88.04,36300.0,73.6868,73.8207,73.5948,73.6701,36300.0
2009-11-16 10:15:00,88.08,88.16,88.0,88.16,10500.0,73.7035,73.7705,73.6366,73.7705,10500.0
2009-11-16 10:20:00,88.12,88.12,87.9,87.9,2500.0,73.737,73.737,73.5529,73.5529,2500.0
2009-11-16 10:25:00,88.03,88.04,87.74,87.85,1300.0,73.6617,73.6701,73.419,73.5111,1300.0
2009-11-16 10:30:00,87.71,87.81,87.66,87.77,9400.0,73.3939,73.4776,73.3521,73.4441,9400.0
2009-11-16 10:35:00,87.76,87.92,87.71,87.91,27500.0,73.4358,73.5697,73.3939,73.5613,27500.0
2009-11-16 10:40:00,87.91,88.0,87.81,87.93,35200.0,73.5613,73.6366,73.4776,73.578,35200.0
2009-11-16 10:45:00,87.86,87.97,87.84,87.84,12300.0,73.5194,73.6115,73.5027,73.5027,12300.0
2009-11-16 10:50:00,87.94,88.03,87.87,88.03,2600.0,73.5864,73.6617,73.5278,73.6617,2600.0
2009-11-16 10:55:00,87.89,88.06,87.89,88.06,800.0,73.5445,73.6868,73.5445,73.6868,800.0
2009-11-16 11:00:00,87.9,88.0,87.9,87.95,300.0,73.5529,73.6366,73.5529,73.5948,300.0
2009-11-16 11:05:00,88.07,88.17,88.02,88.15,3400.0,73.6952,73.7788,73.6533,73.7621,3400.0
2009-11-16 11:10:00,88.2,88.39,88.18,88.39,15500.0,73.8039,73.9629,73.7872,73.9629,15500.0
2009-11-16 11:15:00,88.38,88.5,88.35,88.42,9800.0,73.9546,74.055,73.9295,73.988,9800.0
2009-11-16 11:20:00,88.5,88.51,88.5,88.51,300.0,74.055,74.0634,74.055,74.0634,300.0
2009-11-16 11:25:00,88.48,88.5,88.4,88.42,2500.0,74.0382,74.055,73.9713,73.988,2500.0
2009-11-16 11:30:00,88.5,88.77,88.5,88.76,2200.0,74.055,74.2809,74.055,74.2725,2200.0
2009-11-16 11:35:00,88.75,88.87,88.62,88.72,700.0,74.2642,74.3646,74.1554,74.2391,700.0
2009-11-16 11:40:00,88.73,88.75,88.64,88.71,1600.0,74.2474,74.2642,74.1721,74.2307,1600.0
2009-11-16 11:45:00,88.74,88.92,88.66,88.91,6000.0,74.2558,74.4064,74.1889,74.3981,6000.0
2009-11-16 11:50:00,88.93,89.01,88.89,89.0,1500.0,74.4148,74.4817,74.3813,74.4734,1500.0
2009-11-16 11:55:00,89.0,89.0,88.86,88.93,1300.0,74.4734,74.4734,74.3562,74.4148,1300.0
2009-11-16 12:00:00,89.02,89.09,88.98,89.09,2500.0,74.4901,74.5487,74.4566,74.5487,2500.0
2009-11-16 12:05:00,89.09,89.09,89.09,89.09,0.0,74.5487,74.5487,74.5487,74.5487,0.0
2009-11-16 12:10:00,88.97,89.07,88.97,89.07,500.0,74.4483,74.5319,74.4483,74.5319,500.0
2009-11-16 12:15:00,89.02,89.11,88.87,88.97,2600.0,74.4901,74.5654,74.3646,74.4483,2600.0
2009-11-16 12:20:00,88.98,89.04,88.5,88.58,29700.0,74.4566,74.5068,74.055,74.1219,29700.0
2009-11-16 12:25:00,88.64,88.8,88.58,88.8,8400.0,74.1721,74.306,74.1219,74.306,8400.0
2009-11-16 12:30:00,88.76,88.76,88.53,88.61,18800.0,74.2725,74.2725,74.0801,74.147,18800.0
2009-11-16 12:35:00,88.67,88.89,88.64,88.75,28200.0,74.1972,74.3813,74.1721,74.2642,28200.0
2009-11-16 12:40:00,88.74,88.86,88.67,88.77,3800.0,74.2558,74.3562,74.1972,74.2809,3800.0
2009-11-16 12:45:00,88.76,88.88,88.75,88.84,5300.0,74.2725,74.373,74.2642,74.3395,5300.0
2009-11-16 12:50:00,88.85,89.02,88.84,89.02,1800.0,74.3479,74.4901,74.3395,74.4901,1800.0
2009-11-16 12:55:00,89.04,89.27,89.04,89.21,2200.0,74.5068,74.6993,74.5068,74.6491,2200.0
2009-11-16 13:00:00,89.31,89.46,89.29,89.4,2300.0,74.7328,74.8583,74.716,74.8081,2300.0
2009-11-16 13:05:00,89.36,89.45,89.35,89.45,5300.0,74.7746,74.8499,74.7662,74.8499,5300.0
2009-11-16 13:10:00,89.38,89.38,89.37,89.37,600.0,74.7913,74.7913,74.783,74.783,600.0
2009-11-16 13:15:00,89.32,89.37,89.19,89.19,2900.0,74.7411,74.783,74.6324,74.6324,2900.0
2009-11-16 13:20:00,89.27,89.27,89.18,89.23,500.0,74.6993,74.6993,74.624,74.6658,500.0
2009-11-16 13:25:00,89.24,89.3,89.18,89.23,1700.0,74.6742,74.7244,74.624,74.6658,1700.0
2009-11-16 13:30:00,89.27,89.29,89.18,89.29,1000.0,74.6993,74.716,74.624,74.716,1000.0
2009-11-16 13:35:00,89.35,89.4,89.24,89.29,4500.0,74.7662,74.8081,74.6742,74.716,4500.0
2009-11-16 13:40:00,89.29,89.34,89.25,89.28,1800.0,74.716,74.7579,74.6826,74.7077,1800.0
2009-11-16 13:45:00,89.31,89.36,89.3,89.32,1200.0,74.7328,74.7746,74.7244,74.7411,1200.0
2009-11-16 13:50:00,89.3,89.31,89.3,89.31,300.0,74.7244,74.7328,74.7244,74.7328,300.0
2009-11-16 13:55:00,89.33,89.33,89.24,89.24,1400.0,74.7495,74.7495,74.6742,74.6742,1400.0
2009-11-16 14:00:00,89.25,89.79,89.25,89.59,9200.0,74.6826,75.1344,74.6826,74.9671,9200.0
2009-11-16 14:05:00,89.61,89.61,89.53,89.53,300.0,74.9838,74.9838,74.9169,74.9169,300.0
2009-11-16 14:10:00,89.55,89.55,89.54,89.55,500.0,74.9336,74.9336,74.9252,74.9336,500.0
2009-11-16 14:15:00,89.64,89.64,89.56,89.56,400.0,75.0089,75.0089,74.942,74.942,400.0
2009-11-16 14:20:00,89.56,89.58,89.56,89.58,900.0,74.942,74.9587,74.942,74.9587,900.0
2009-11-16 14:25:00,89.55,89.56,89.5,89.5,2100.0,74.9336,74.942,74.8918,74.8918,2100.0
2009-11-16 14:30:00,89.51,89.58,89.51,89.58,1600.0,74.9001,74.9587,74.9001,74.9587,1600.0
2009-11-16 14:35:00,89.57,89.57,89.52,89.52,2700.0,74.9503,74.9503,74.9085,74.9085,2700.0
2009-11-16 14:40:00,89.57,89.59,89.57,89.59,200.0,74.9503,74.9671,74.9503,74.9671,200.0
2009-11-16 14:45:00,89.53,89.54,89.5,89.5,4300.0,74.9169,74.9252,74.8918,74.8918,4300.0
2009-11-16 14:50:00,89.43,89.43,89.24,89.24,2000.0,74.8332,74.8332,74.6742,74.6742,2000.0
2009-11-16 14:55:00,89.28,89.34,89.11,89.34,3800.0,74.7077,74.7579,74.5654,74.7579,3800.0
2009-11-16 15:00:00,89.32,89.39,89.14,89.14,9400.0,74.7411,74.7997,74.5905,74.5905,9400.0
2009-11-16 15:05:00,89.14,89.2,89.11,89.11,5400.0,74.5905,74.6407,74.5654,74.5654,5400.0
2009-11-16 15:10:00,89.1,89.15,88.94,88.94,5700.0,74.5571,74.5989,74.4232,74.4232,5700.0
2009-11-16 15:15:00,88.94,88.94,88.61,88.64,8700.0,74.4232,74.4232,74.147,74.1721,8700.0
2009-11-16 15:20:00,88.61,88.64,88.4,88.4,14000.0,74.147,74.1721,73.9713,73.9713,14000.0
2009-11-16 15:25:00,88.43,88.51,88.21,88.31,6300.0,73.9964,74.0634,73.8123,73.896,6300.0
2009-11-16 15:30:00,88.2,88.48,88.11,88.47,4100.0,73.8039,74.0382,73.7286,74.0299,4100.0
2009-11-16 15:35:00,88.46,88.61,88.41,88.55,5600.0,74.0215,74.147,73.9797,74.0968,5600.0
2009-11-16 15:40:00,88.61,88.62,88.27,88.36,7400.0,74.147,74.1554,73.8625,73.9378,7400.0
2009-11-16 15:45:00,88.36,88.62,88.36,88.56,6300.0,73.9378,74.1554,73.9378,74.1052,6300.0
2009-11-16 15:50:00,88.59,88.7,88.58,88.67,10700.0,74.1303,74.2223,74.1219,74.1972,10700.0
2009-11-16 15:55:00,88.68,88.82,88.6,88.82,22200.0,74.2056,74.3228,74.1387,74.3228,22200.0
2009-11-17 09:30:00,88.42,88.42,88.08,88.08,3700.0,73.988,73.988,73.7035,73.7035,3700.0
2009-11-17 09:35:00,87.92,88.01,87.58,87.86,4400.0,73.5697,73.645,73.2851,73.5194,4400.0
2009-11-17 09:40:00,88.01,88.35,88.01,88.29,3300.0,73.645,73.9295,73.645,73.8793,3300.0
2009-11-17 09:45:00,88.15,88.51,88.15,88.35,2300.0,73.7621,74.0634,73.7621,73.9295,2300.0
2009-11-17 09:50:00,88.35,88.4,88.18,88.18,2100.0,73.9295,73.9713,73.7872,73.7872,2100.0
2009-11-17 09:55:00,88.04,88.12,88.04,88.04,1300.0,73.6701,73.737,73.6701,73.6701,1300.0
2009-11-17 10:00:00,88.03,88.03,87.69,87.86,7300.0,73.6617,73.6617,73.3772,73.5194,7300.0
2009-11-17 10:05:00,87.81,88.01,87.71,87.9,15800.0,73.4776,73.645,73.3939,73.5529,15800.0
2009-11-17 10:10:00,88.02,88.07,87.89,87.89,1000.0,73.6533,73.6952,73.5445,73.5445,1000.0
2009-11-17 10:15:00,87.92,88.3,87.92,88.14,1900.0,73.5697,73.8876,73.5697,73.7537,1900.0
2009-11-17 10:20:00,88.3,88.52,88.22,88.39,21100.0,73.8876,74.0717,73.8207,73.9629,21100.0
2009-11-17 10:25:00,88.38,88.4,88.18,88.28,13300.0,73.9546,73.9713,73.7872,73.8709,13300.0
2009-11-17 10:30:00,88.15,88.17,87.97,88.07,18700.0,73.7621,73.7788,73.6115,73.6952,18700.0
2009-11-17 10:35:00,88.05,88.06,87.66,87.66,16300.0,73.6784,73.6868,73.3521,73.3521,16300.0
2009-11-17 10:40:00,87.71,87.77,87.58,87.58,6800.0,73.3939,73.4441,73.2851,73.2851,6800.0
2009-11-17 10:45:00,87.56,87.76,87.56,87.66,13100.0,73.2684,73.4358,73.2684,73.3521,13100.0
2009-11-17 10:50:00,87.69,87.74,87.54,87.73,11400.0,73.3772,73.419,73.2517,73.4107,11400.0
2009-11-17 10:55:00,87.74,87.78,87.65,87.73,1000.0,73.419,73.4525,73.3437,73.4107,1000.0
2009-11-17 11:00:00,87.71,87.77,87.71,87.77,700.0,73.3939,73.4441,73.3939,73.4441,700.0
2009-11-17 11:05:00,87.79,88.04,87.78,88.04,3700.0,73.4609,73.6701,73.4525,73.6701,3700.0
2009-11-17 11:10:00,88.04,88.21,88.0,88.08,15500.0,73.6701,73.8123,73.6366,73.7035,15500.0
2009-11-17 11:15:00,88.08,88.08,87.76,87.82,15400.0,73.7035,73.7035,73.4358,73.486,15400.0
2009-11-17 11:20:00,87.83,88.14,87.78,88.07,4700.0,73.4943,73.7537,73.4525,73.6952,4700.0
2009-11-17 11:25:00,88.1,88.19,88.02,88.09,3000.0,73.7203,73.7956,73.6533,73.7119,3000.0
2009-11-17 11:30:00,88.03,88.04,87.99,88.0,3600.0,73.6617,73.6701,73.6282,73.6366,3600.0
2009-11-17 11:35:00,88.07,88.14,88.07,88.12,700.0,73.6952,73.7537,73.6952,73.737,700.0
2009-11-17 11:40:00,88.13,88.18,88.11,88.11,1800.0,73.7454,73.7872,73.7286,73.7286,1800.0
2009-11-17 11:45:00,88.14,88.2,88.05,88.19,1000.0,73.7537,73.8039,73.6784,73.7956,1000.0
2009-11-17 11:50:00,88.15,88.21,88.15,88.21,1000.0,73.7621,73.8123,73.7621,73.8123,1000.0
2009-11-17 11:55:00,88.26,88.29,88.25,88.25,600.0,73.8542,73.8793,73.8458,73.8458,600.0
2009-11-17 12:00:00,88.21,88.35,88.21,88.25,2000.0,73.8123,73.9295,73.8123,73.8458,2000.0
2009-11-17 12:05:00,88.34,88.36,88.21,88.36,1400.0,73.9211,73.9378,73.8123,73.9378,1400.0
2009-11-17 12:10:00,88.45,88.5,88.4,88.49,700.0,74.0131,74.055,73.9713,74.0466,700.0
2009-11-17 12:15:00,88.45,88.54,88.42,88.53,4000.0,74.0131,74.0885,73.988,74.0801,4000.0
2009-11-17 12:20:00,88.53,88.66,88.49,88.66,2400.0,74.0801,74.1889,74.0466,74.1889,2400.0
2009-11-17 12:25:00,88.61,88.61,88.56,88.56,400.0,74.147,74.147,74.1052,74.1052,400.0
2009-11-17 12:30:00,88.51,88.8,88.5,88.8,1500.0,74.0634,74.306,74.055,74.306,1500.0
2009-11-17 12:35:00,88.72,88.72,88.64,88.64,700.0,74.2391,74.2391,74.1721,74.1721,700.0
2009-11-17 12:40:00,88.66,88.66,88.51,88.59,4700.0,74.1889,74.1889,74.0634,74.1303,4700.0
2009-11-17 12:45:00,88.59,88.59,88.48,88.52,3700.0,74.1303,74.1303,74.0382,74.0717,3700.0
2009-11-17 12:50:00,88.46,88.54,88.46,88.54,2000.0,74.0215,74.0885,74.0215,74.0885,2000.0
2009-11-17 12:55:00,88.5,88.56,88.46,88.56,2400.0,74.055,74.1052,74.0215,74.1052,2400.0
2009-11-17 13:00:00,88.47,88.57,88.47,88.57,1400.0,74.0299,74.1136,74.0299,74.1136,1400.0
2009-11-17 13:05:00,88.48,88.63,88.41,88.49,4600.0,74.0382,74.1638,73.9797,74.0466,4600.0
2009-11-17 13:10:00,88.49,88.65,88.49,88.65,2000.0,74.0466,74.1805,74.0466,74.1805,2000.0
2009-11-17 13:15:00,88.61,88.98,88.59,88.82,6700.0,74.147,74.4566,74.1303,74.3228,6700.0
2009-11-17 13:20:00,88.98,88.99,88.82,88.85,2200.0,74.4566,74.465,74.3228,74.3479,2200.0
2009-11-17 13:25:00,88.81,88.89,88.75,88.82,2700.0,74.3144,74.3813,74.2642,74.3228,2700.0
2009-11-17 13:30:00,88.88,88.88,88.75,88.86,6200.0,74.373,74.373,74.2642,74.3562,6200.0
2009-11-17 13:35:00,88.94,88.94,88.85,88.94,1600.0,74.4232,74.4232,74.3479,74.4232,1600.0
2009-11-17 13:40:00,88.9,89.13,88.88,89.11,4000.0,74.3897,74.5822,74.373,74.5654,4000.0
2009-11-17 13:45:00,89.05,89.14,89.05,89.1,900.0,74.5152,74.5905,74.5152,74.5571,900.0
2009-11-17 13:50:00,89.13,89.13,89.06,89.06,600.0,74.5822,74.5822,74.5236,74.5236,600.0
2009-11-17 13:55:00,89.0,89.0,88.84,88.96,3100.0,74.4734,74.4734,74.3395,74.4399,3100.0
2009-11-17 14:00:00,88.97,88.97,88.8,88.83,3900.0,74.4483,74.4483,74.306,74.3311,3900.0
2009-11-17 14:05:00,88.82,88.85,88.71,88.71,3900.0,74.3228,74.3479,74.2307,74.2307,3900.0
2009-11-17 14:10:00,88.69,88.78,88.68,88.78,1900.0,74.214,74.2893,74.2056,74.2893,1900.0
2009-11-17 14:15:00,88.73,88.77,88.69,88.71,1300.0,74.2474,74.2809,74.214,74.2307,1300.0
2009-11-17 14:20:00,88.69,88.69,88.53,88.57,4000.0,74.214,74.214,74.0801,74.1136,4000.0
2009-11-17 14:25:00,88.63,88.66,88.6,88.63,1800.0,74.1638,74.1889,74.1387,74.1638,1800.0
2009-11-17 14:30:00,88.61,88.73,88.58,88.66,2400.0,74.147,74.2474,74.1219,74.1889,2400.0
2009-11-17 14:35:00,88.64,88.73,88.62,88.65,1400.0,74.1721,74.2474,74.1554,74.1805,1400.0
2009-11-17 14:40:00,88.79,88.82,88.72,88.76,1900.0,74.2976,74.3228,74.2391,74.2725,1900.0
2009-11-17 14:45:00,88.74,88.8,88.71,88.75,1300.0,74.2558,74.306,74.2307,74.2642,1300.0
2009-11-17 14:50:00,88.73,88.85,88.59,88.85,4200.0,74.2474,74.3479,74.1303,74.3479,4200.0
2009-11-17 14:55:00,88.8,88.83,88.64,88.83,3600.0,74.306,74.3311,74.1721,74.3311,3600.0
2009-11-17 15:00:00,88.79,88.88,88.73,88.87,3300.0,74.2976,74.373,74.2474,74.3646,3300.0
2009-11-17 15:05:00,88.88,88.98,88.66,88.85,7700.0,74.373,74.4566,74.1889,74.3479,7700.0
2009-11-17 15:10:00,88.82,88.89,88.76,88.77,3300.0,74.3228,74.3813,74.2725,74.2809,3300.0
2009-11-17 15:15:00,88.8,88.85,88.68,88.72,3000.0,74.306,74.3479,74.2056,74.2391,3000.0
2009-11-17 15:20:00,88.68,88.93,88.68,88.89,2600.0,74.2056,74.4148,74.2056,74.3813,2600.0
2009-11-17 15:25:00,88.96,88.96,88.77,88.77,4800.0,74.4399,74.4399,74.2809,74.2809,4800.0
2009-11-17 15:30:00,88.77,88.83,88.74,88.74,4500.0,74.2809,74.3311,74.2558,74.2558,4500.0
2009-11-17 15:35:00,88.77,88.82,88.66,88.71,4500.0,74.2809,74.3228,74.1889,74.2307,4500.0
2009-11-17 15:40:00,88.77,88.86,88.59,88.61,11100.0,74.2809,74.3562,74.1303,74.147,11100.0
2009-11-17 15:45:00,88.64,88.67,88.42,88.61,17000.0,74.1721,74.1972,73.988,74.147,17000.0
2009-11-17 15:50:00,88.59,88.67,88.55,88.59,12300.0,74.1303,74.1972,74.0968,74.1303,12300.0
2009-11-17 15:55:00,88.64,88.69,88.49,88.69,19900.0,74.1721,74.214,74.0466,74.214,19900.0
2009-11-18 09:30:00,88.7,88.73,88.65,88.65,18300.0,74.2223,74.2474,74.1805,74.1805,18300.0
2009-11-18 09:35:00,88.43,88.51,88.25,88.31,5200.0,73.9964,74.0634,73.8458,73.896,5200.0
2009-11-18 09:40:00,88.55,88.92,88.48,88.92,2300.0,74.0968,74.4064,74.0382,74.4064,2300.0
2009-11-18 09:45:00,89.07,89.2,88.73,88.73,8100.0,74.5319,74.6407,74.2474,74.2474,8100.0
2009-11-18 09:50:00,88.73,88.76,87.85,88.04,9200.0,74.2474,74.2725,73.5111,73.6701,9200.0
2009-11-18 09:55:00,88.11,88.31,87.81,87.94,13600.0,73.7286,73.896,73.4776,73.5864,13600.0
2009-11-18 10:00:00,88.02,88.03,87.73,87.73,3900.0,73.6533,73.6617,73.4107,73.4107,3900.0
2009-11-18 10:05:00,87.76,88.1,87.76,88.1,1600.0,73.4358,73.7203,73.4358,73.7203,1600.0
2009-11-18 10:10:00,88.03,88.03,87.51,87.54,562700.0,73.6617,73.6617,73.2266,73.2517,562700.0
2009-11-18 10:15:00,87.61,87.68,87.54,87.57,500.0,73.3102,73.3688,73.2517,73.2768,500.0
2009-11-18 10:20:00,87.59,87.83,87.59,87.83,900.0,73.2935,73.4943,73.2935,73.4943,900.0
2009-11-18 10:25:00,87.89,88.18,87.89,88.15,1500.0,73.5445,73.7872,73.5445,73.7621,1500.0
2009-11-18 10:30:00,88.15,88.23,87.83,87.96,7100.0,73.7621,73.8291,73.4943,73.6031,7100.0
2009-11-18 10:35:00,88.07,88.22,87.99,88.2,1600.0,73.6952,73.8207,73.6282,73.8039,1600.0
2009-11-18 10:40:00,88.2,88.53,88.2,88.51,2900.0,73.8039,74.0801,73.8039,74.0634,2900.0
2009-11-18 10:45:00,88.5,88.5,88.24,88.42,5900.0,74.055,74.055,73.8374,73.988,5900.0
2009-11-18 10:50:00,88.5,88.5,88.27,88.41,5900.0,74.055,74.055,73.8625,73.9797,5900.0
2009-11-18 10:55:00,88.41,88.57,88.26,88.57,4400.0,73.9797,74.1136,73.8542,74.1136,4400.0
2009-11-18 11:00:00,88.58,88.91,88.58,88.91,3500.0,74.1219,74.3981,74.1219,74.3981,3500.0
2009-11-18 11:05:00,88.84,88.91,88.48,88.48,10300.0,74.3395,74.3981,74.0382,74.0382,10300.0
2009-11-18 11:10:00,88.6,88.63,88.3,88.3,5400.0,74.1387,74.1638,73.8876,73.8876,5400.0
2009-11-18 11:15:00,88.4,88.44,88.23,88.25,8600.0,73.9713,74.0048,73.8291,73.8458,8600.0
2009-11-18 11:20:00,88.37,88.49,88.11,88.23,18000.0,73.9462,74.0466,73.7286,73.8291,18000.0
2009-11-18 11:25:00,88.22,88.5,88.11,88.49,5300.0,73.8207,74.055,73.7286,74.0466,5300.0
2009-11-18 11:30:00,88.48,88.52,88.29,88.36,4100.0,74.0382,74.0717,73.8793,73.9378,4100.0
2009-11-18 11:35:00,88.46,88.49,88.37,88.49,2200.0,74.0215,74.0466,73.9462,74.0466,2200.0
2009-11-18 11:40:00,88.52,88.59,88.45,88.59,500.0,74.0717,74.1303,74.0131,74.1303,500.0
2009-11-18 11:45:00,88.6,88.68,88.36,88.45,31500.0,74.1387,74.2056,73.9378,74.0131,31500.0
2009-11-18 11:50:00,88.51,88.55,88.29,88.29,5400.0,74.0634,74.0968,73.8793,73.8793,5400.0
2009-11-18 11:55:00,88.33,88.39,88.25,88.25,1800.0,73.9127,73.9629,73.8458,73.8458,1800.0
2009-11-18 12:00:00,88.28,88.35,88.19,88.35,4800.0,73.8709,73.9295,73.7956,73.9295,4800.0
2009-11-18 12:05:00,88.28,88.3,88.1,88.18,11700.0,73.8709,73.8876,73.7203,73.7872,11700.0
2009-11-18 12:10:00,88.19,88.32,88.08,88.17,9600.0,73.7956,73.9044,73.7035,73.7788,9600.0
2009-11-18 12:15:00,88.17,88.24,87.83,87.83,6700.0,73.7788,73.8374,73.4943,73.4943,6700.0
2009-11-18 12:20:00,87.91,88.1,87.84,87.87,16600.0,73.5613,73.7203,73.5027,73.5278,16600.0
2009-11-18 12:25:00,87.87,87.88,87.66,87.79,8900.0,73.5278,73.5362,73.3521,73.4609,8900.0
2009-11-18 12:30:00,87.79,87.82,87.64,87.75,7200.0,73.4609,73.486,73.3354,73.4274,7200.0
2009-11-18 12:35:00,87.8,87.88,87.76,87.86,3200.0,73.4692,73.5362,73.4358,73.5194,3200.0
2009-11-18 12:40:00,87.88,87.95,87.86,87.95,2400.0,73.5362,73.5948,73.5194,73.5948,2400.0
2009-11-18 12:45:00,87.95,88.04,87.94,87.94,4300.0,73.5948,73.6701,73.5864,73.5864,4300.0
2009-11-18 12:50:00,88.03,88.03,87.92,87.95,6700.0,73.6617,73.6617,73.5697,73.5948,6700.0
2009-11-18 12:55:00,87.96,87.96,87.75,87.85,2400.0,73.6031,73.6031,73.4274,73.5111,2400.0
2009-11-18 13:00:00,87.85,87.85,87.73,87.79,2000.0,73.5111,73.5111,73.4107,73.4609,2000.0
2009-11-18 13:05:00,87.84,87.85,87.84,87.85,600.0,73.5027,73.5111,73.5027,73.5111,600.0
2009-11-18 13:10:00,87.85,87.92,87.83,87.83,2400.0,73.5111,73.5697,73.4943,73.4943,2400.0
2009-11-18 13:15:00,87.83,87.84,87.67,87.67,4200.0,73.4943,73.5027,73.3605,73.3605,4200.0
2009-11-18 13:20:00,87.71,87.71,87.45,87.67,3500.0,73.3939,73.3939,73.1764,73.3605,3500.0
2009-11-18 13:25:00,87.67,87.67,87.54,87.61,2500.0,73.3605,73.3605,73.2517,73.3102,2500.0
2009-11-18 13:30:00,87.67,87.84,87.65,87.74,5100.0,73.3605,73.5027,73.3437,73.419,5100.0
2009-11-18 13:35:00,87.71,87.78,87.7,87.78,1600.0,73.3939,73.4525,73.3856,73.4525,1600.0
2009-11-18 13:40:00,87.75,87.91,87.72,87.78,17600.0,73.4274,73.5613,73.4023,73.4525,17600.0
2009-11-18 13:45:00,87.81,87.87,87.77,87.86,2100.0,73.4776,73.5278,73.4441,73.5194,2100.0
2009-11-18 13:50:00,87.86,87.96,87.85,87.85,2300.0,73.5194,73.6031,73.5111,73.5111,2300.0
2009-11-18 13:55:00,87.84,87.86,87.79,87.79,1100.0,73.5027,73.5194,73.4609,73.4609,1100.0
2009-11-18 14:00:00,87.84,87.86,87.77,87.86,1800.0,73.5027,73.5194,73.4441,73.5194,1800.0
2009-11-18 14:05:00,87.86,87.98,87.84,87.96,3100.0,73.5194,73.6199,73.5027,73.6031,3100.0
2009-11-18 14:10:00,87.94,88.01,87.9,87.95,8400.0,73.5864,73.645,73.5529,73.5948,8400.0
2009-11-18 14:15:00,87.97,88.02,87.87,87.88,7200.0,73.6115,73.6533,73.5278,73.5362,7200.0
2009-11-18 14:20:00,87.89,88.01,87.89,87.94,2700.0,73.5445,73.645,73.5445,73.5864,2700.0
2009-11-18 14:25:00,87.95,87.95,87.85,87.85,800.0,73.5948,73.5948,73.5111,73.5111,800.0
2009-11-18 14:30:00,87.85,87.85,87.85,87.85,0.0,73.5111,73.5111,73.5111,73.5111,0.0
2009-11-18 14:35:00,87.9,87.9,87.75,87.75,8000.0,73.5529,73.5529,73.4274,73.4274,8000.0
2009-11-18 14:40:00,87.78,87.88,87.74,87.76,15800.0,73.4525,73.5362,73.419,73.4358,15800.0
2009-11-18 14:45:00,87.76,87.8,87.61,87.76,5100.0,73.4358,73.4692,73.3102,73.4358,5100.0
2009-11-18 14:50:00,87.77,87.77,87.64,87.64,7700.0,73.4441,73.4441,73.3354,73.3354,7700.0
2009-11-18 14:55:00,87.65,87.7,87.55,87.56,11300.0,73.3437,73.3856,73.26,73.2684,11300.0
2009-11-18 15:00:00,87.63,87.63,87.41,87.42,18100.0,73.327,73.327,73.1429,73.1513,18100.0
2009-11-18 15:05:00,87.42,87.51,87.42,87.47,9300.0,73.1513,73.2266,73.1513,73.1931,9300.0
2009-11-18 15:10:00,87.49,87.5,87.41,87.49,4000.0,73.2098,73.2182,73.1429,73.2098,4000.0
2009-11-18 15:15:00,87.49,87.59,87.43,87.53,13800.0,73.2098,73.2935,73.1596,73.2433,13800.0
2009-11-18 15:20:00,87.53,87.58,87.5,87.54,5200.0,73.2433,73.2851,73.2182,73.2517,5200.0
2009-11-18 15:25:00,87.54,87.66,87.54,87.58,8100.0,73.2517,73.3521,73.2517,73.2851,8100.0
2009-11-18 15:30:00,87.58,87.58,87.39,87.4,2900.0,73.2851,73.2851,73.1262,73.1345,2900.0
2009-11-18 15:35:00,87.4,87.55,87.4,87.54,8600.0,73.1345,73.26,73.1345,73.2517,8600.0
2009-11-18 15:40:00,87.54,87.61,87.49,87.59,11000.0,73.2517,73.3102,73.2098,73.2935,11000.0
2009-11-18 15:45:00,87.54,87.63,87.47,87.55,38700.0,73.2517,73.327,73.1931,73.26,38700.0
2009-11-18 15:50:00,87.55,87.63,87.46,87.54,31600.0,73.26,73.327,73.1847,73.2517,31600.0
2009-11-18 15:55:00,87.53,87.65,87.47,87.53,43600.0,73.2433,73.3437,73.1931,73.2433,43600.0
2009-11-19 09:30:00,86.56,87.4,86.52,86.53,19600.0,72.4316,73.1345,72.3982,72.4065,19600.0
2009-11-19 09:35:00,86.56,86.66,86.15,86.22,4900.0,72.4316,72.5153,72.0886,72.1471,4900.0
2009-11-19 09:40:00,86.24,86.24,86.01,86.21,5400.0,72.1639,72.1639,71.9714,72.1388,5400.0
2009-11-19 09:45:00,86.09,86.1,85.77,85.95,5400.0,72.0383,72.0467,71.7706,71.9212,5400.0
2009-11-19 09:50:00,85.96,85.96,85.49,85.58,3300.0,71.9296,71.9296,71.5363,71.6116,3300.0
2009-11-19 09:55:00,85.69,85.77,85.69,85.75,800.0,71.7036,71.7706,71.7036,71.7538,800.0
2009-11-19 10:00:00,85.91,86.01,85.61,85.89,2500.0,71.8877,71.9714,71.6367,71.871,2500.0
2009-11-19 10:05:00,85.92,86.07,85.92,85.96,1600.0,71.8961,72.0216,71.8961,71.9296,1600.0
2009-11-19 10:10:00,86.15,86.32,86.08,86.08,2900.0,72.0886,72.2308,72.03,72.03,2900.0
2009-11-19 10:15:00,86.05,86.15,85.85,85.96,17400.0,72.0049,72.0886,71.8375,71.9296,17400.0
2009-11-19 10:20:00,85.96,86.0,85.86,85.86,11100.0,71.9296,71.963,71.8459,71.8459,11100.0
2009-11-19 10:25:00,85.9,85.93,85.83,85.93,2000.0,71.8794,71.9045,71.8208,71.9045,2000.0
2009-11-19 10:30:00,85.81,85.96,85.75,85.75,8700.0,71.804,71.9296,71.7538,71.7538,8700.0
2009-11-19 10:35:00,85.81,85.88,85.64,85.65,3700.0,71.804,71.8626,71.6618,71.6702,3700.0
2009-11-19 10:40:00,85.73,85.73,85.48,85.64,7000.0,71.7371,71.7371,71.5279,71.6618,7000.0
2009-11-19 10:45:00,85.59,85.59,85.25,85.35,4600.0,71.62,71.62,71.3354,71.4191,4600.0
2009-11-19 10:50:00,85.32,85.41,85.25,85.36,3200.0,71.394,71.4693,71.3354,71.4275,3200.0
2009-11-19 10:55:00,85.37,85.46,85.25,85.27,6000.0,71.4359,71.5112,71.3354,71.3522,6000.0
2009-11-19 11:00:00,85.29,85.31,85.06,85.06,15500.0,71.3689,71.3857,71.1765,71.1765,15500.0
2009-11-19 11:05:00,85.09,85.2,85.09,85.11,3600.0,71.2016,71.2936,71.2016,71.2183,3600.0
2009-11-19 11:10:00,85.1,85.2,85.1,85.14,1200.0,71.2099,71.2936,71.2099,71.2434,1200.0
2009-11-19 11:15:00,85.14,85.21,85.14,85.14,1200.0,71.2434,71.302,71.2434,71.2434,1200.0
2009-11-19 11:20:00,85.14,85.14,85.0,85.04,1400.0,71.2434,71.2434,71.1263,71.1597,1400.0
2009-11-19 11:25:00,85.11,85.19,85.04,85.19,1600.0,71.2183,71.2852,71.1597,71.2852,1600.0
2009-11-19 11:30:00,85.32,85.46,85.19,85.29,9700.0,71.394,71.5112,71.2852,71.3689,9700.0
2009-11-19 11:35:00,85.32,85.42,85.31,85.39,2100.0,71.394,71.4777,71.3857,71.4526,2100.0
2009-11-19 11:40:00,85.36,85.36,85.28,85.32,900.0,71.4275,71.4275,71.3606,71.394,900.0
2009-11-19 11:45:00,85.35,85.35,85.31,85.33,1000.0,71.4191,71.4191,71.3857,71.4024,1000.0
2009-11-19 11:50:00,85.29,85.32,85.22,85.22,900.0,71.3689,71.394,71.3103,71.3103,900.0
2009-11-19 11:55:00,85.21,85.33,85.21,85.33,500.0,71.302,71.4024,71.302,71.4024,500.0
2009-11-19 12:00:00,85.31,85.5,85.31,85.47,1600.0,71.3857,71.5446,71.3857,71.5195,1600.0
2009-11-19 12:05:00,85.53,85.63,85.53,85.6,1400.0,71.5697,71.6534,71.5697,71.6283,1400.0
2009-11-19 12:10:00,85.62,85.7,85.58,85.59,2600.0,71.6451,71.712,71.6116,71.62,2600.0
2009-11-19 12:15:00,85.6,85.72,85.58,85.68,2500.0,71.6283,71.7287,71.6116,71.6953,2500.0
2009-11-19 12:20:00,85.7,85.8,85.66,85.68,2700.0,71.712,71.7957,71.6785,71.6953,2700.0
2009-11-19 12:25:00,85.68,85.79,85.57,85.79,2700.0,71.6953,71.7873,71.6032,71.7873,2700.0
2009-11-19 12:30:00,85.79,86.06,85.79,85.97,3800.0,71.7873,72.0132,71.7873,71.9379,3800.0
2009-11-19 12:35:00,85.89,86.01,85.89,86.01,1500.0,71.871,71.9714,71.871,71.9714,1500.0
2009-11-19 12:40:00,86.01,86.01,85.8,85.8,1700.0,71.9714,71.9714,71.7957,71.7957,1700.0
2009-11-19 12:45:00,85.83,85.89,85.77,85.88,2200.0,71.8208,71.871,71.7706,71.8626,2200.0
2009-11-19 12:50:00,85.85,85.85,85.7,85.76,2300.0,71.8375,71.8375,71.712,71.7622,2300.0
2009-11-19 12:55:00,85.68,85.86,85.68,85.86,4300.0,71.6953,71.8459,71.6953,71.8459,4300.0
2009-11-19 13:00:00,85.82,85.93,85.82,85.89,800.0,71.8124,71.9045,71.8124,71.871,800.0
2009-11-19 13:05:00,85.88,86.0,85.85,85.93,3200.0,71.8626,71.963,71.8375,71.9045,3200.0
2009-11-19 13:10:00,85.88,85.88,85.58,85.58,2600.0,71.8626,71.8626,71.6116,71.6116,2600.0
2009-11-19 13:15:00,85.62,85.62,85.57,85.62,1000.0,71.6451,71.6451,71.6032,71.6451,1000.0
2009-11-19 13:20:00,85.63,85.76,85.59,85.73,2300.0,71.6534,71.7622,71.62,71.7371,2300.0
2009-11-19 13:25:00,85.75,85.91,85.75,85.76,7900.0,71.7538,71.8877,71.7538,71.7622,7900.0
2009-11-19 13:30:00,85.76,85.81,85.76,85.78,3500.0,71.7622,71.804,71.7622,71.7789,3500.0
2009-11-19 13:35:00,85.79,86.03,85.79,85.93,2600.0,71.7873,71.9881,71.7873,71.9045,2600.0
2009-11-19 13:40:00,85.86,85.9,85.76,85.83,3900.0,71.8459,71.8794,71.7622,71.8208,3900.0
2009-11-19 13:45:00,85.82,85.82,85.77,85.77,2100.0,71.8124,71.8124,71.7706,71.7706,2100.0
2009-11-19 13:50:00,85.8,85.88,85.8,85.82,1500.0,71.7957,71.8626,71.7957,71.8124,1500.0
2009-11-19 13:55:00,85.82,85.87,85.82,85.87,900.0,71.8124,71.8543,71.8124,71.8543,900.0
2009-11-19 14:00:00,85.84,85.85,85.79,85.79,2200.0,71.8291,71.8375,71.7873,71.7873,2200.0
2009-11-19 14:05:00,85.73,85.73,85.59,85.73,5300.0,71.7371,71.7371,71.62,71.7371,5300.0
2009-11-19 14:10:00,85.75,85.8,85.72,85.77,1900.0,71.7538,71.7957,71.7287,71.7706,1900.0
2009-11-19 14:15:00,85.73,85.78,85.7,85.72,3000.0,71.7371,71.7789,71.712,71.7287,3000.0
2009-11-19 14:20:00,85.75,85.86,85.75,85.84,5900.0,71.7538,71.8459,71.7538,71.8291,5900.0
2009-11-19 14:25:00,85.85,85.87,85.68,85.74,4400.0,71.8375,71.8543,71.6953,71.7455,4400.0
2009-11-19 14:30:00,85.74,85.91,85.7,85.8,6100.0,71.7455,71.8877,71.712,71.7957,6100.0
2009-11-19 14:35:00,85.85,85.85,85.74,85.79,5900.0,71.8375,71.8375,71.7455,71.7873,5900.0
2009-11-19 14:40:00,85.79,85.96,85.76,85.8,7800.0,71.7873,71.9296,71.7622,71.7957,7800.0
2009-11-19 14:45:00,85.76,85.8,85.74,85.78,4700.0,71.7622,71.7957,71.7455,71.7789,4700.0
2009-11-19 14:50:00,85.8,85.9,85.79,85.8,11900.0,71.7957,71.8794,71.7873,71.7957,11900.0
2009-11-19 14:55:00,85.8,85.85,85.76,85.82,8000.0,71.7957,71.8375,71.7622,71.8124,8000.0
2009-11-19 15:00:00,85.82,85.9,85.72,85.75,11100.0,71.8124,71.8794,71.7287,71.7538,11100.0
2009-11-19 15:05:00,85.75,85.86,85.68,85.86,2600.0,71.7538,71.8459,71.6953,71.8459,2600.0
2009-11-19 15:10:00,85.83,85.88,85.8,85.84,3000.0,71.8208,71.8626,71.7957,71.8291,3000.0
2009-11-19 15:15:00,85.86,86.05,85.83,86.03,5700.0,71.8459,72.0049,71.8208,71.9881,5700.0
2009-11-19 15:20:00,86.03,86.05,85.89,86.04,5000.0,71.9881,72.0049,71.871,71.9965,5000.0
2009-11-19 15:25:00,85.96,86.0,85.91,85.95,2900.0,71.9296,71.963,71.8877,71.9212,2900.0
2009-11-19 15:30:00,85.95,86.0,85.92,85.96,18900.0,71.9212,71.963,71.8961,71.9296,18900.0
2009-11-19 15:35:00,85.98,86.0,85.9,85.9,9100.0,71.9463,71.963,71.8794,71.8794,9100.0
2009-11-19 15:40:00,85.93,86.17,85.93,86.09,24000.0,71.9045,72.1053,71.9045,72.0383,24000.0
2009-11-19 15:45:00,86.09,86.24,86.0,86.01,17200.0,72.0383,72.1639,71.963,71.9714,17200.0
2009-11-19 15:50:00,86.03,86.05,85.85,85.86,12500.0,71.9881,72.0049,71.8375,71.8459,12500.0
2009-11-19 15:55:00,85.92,86.03,85.76,85.91,23900.0,71.8961,71.9881,71.7622,71.8877,23900.0
2009-11-20 09:30:00,87.15,87.15,86.41,86.66,27000.0,72.9253,72.9253,72.3061,72.5153,27000.0
2009-11-20 09:35:00,86.88,86.88,85.96,86.15,20300.0,72.6994,72.6994,71.9296,72.0886,20300.0
2009-11-20 09:40:00,86.24,86.74,86.22,86.54,11900.0,72.1639,72.5823,72.1471,72.4149,11900.0
2009-11-20 09:45:00,86.58,86.85,86.48,86.56,18700.0,72.4484,72.6743,72.3647,72.4316,18700.0
2009-11-20 09:50:00,86.65,86.7,86.46,86.46,16000.0,72.5069,72.5488,72.348,72.348,16000.0
2009-11-20 09:55:00,86.48,86.63,86.17,86.17,21200.0,72.3647,72.4902,72.1053,72.1053,21200.0
2009-11-20 10:00:00,86.17,86.23,85.88,86.06,14600.0,72.1053,72.1555,71.8626,72.0132,14600.0
2009-11-20 10:05:00,86.07,86.07,85.64,85.91,16700.0,72.0216,72.0216,71.6618,71.8877,16700.0
2009-11-20 10:10:00,86.02,86.19,85.95,86.19,2600.0,71.9798,72.122,71.9212,72.122,2600.0
2009-11-20 10:15:00,86.17,86.18,86.08,86.18,3300.0,72.1053,72.1137,72.03,72.1137,3300.0
2009-11-20 10:20:00,86.22,86.23,85.94,86.07,5900.0,72.1471,72.1555,71.9128,72.0216,5900.0
2009-11-20 10:25:00,86.0,86.19,86.0,86.19,1400.0,71.963,72.122,71.963,72.122,1400.0
2009-11-20 10:30:00,86.23,86.23,85.95,85.99,3500.0,72.1555,72.1555,71.9212,71.9547,3500.0
2009-11-20 10:35:00,85.98,85.98,85.81,85.96,3900.0,71.9463,71.9463,71.804,71.9296,3900.0
2009-11-20 10:40:00,85.92,85.92,85.62,85.62,900.0,71.8961,71.8961,71.6451,71.6451,900.0
2009-11-20 10:45:00,85.69,85.79,85.68,85.75,4400.0,71.7036,71.7873,71.6953,71.7538,4400.0
2009-11-20 10:50:00,85.73,85.84,85.64,85.71,3100.0,71.7371,71.8291,71.6618,71.7204,3100.0
2009-11-20 10:55:00,85.75,85.8,85.65,85.79,3300.0,71.7538,71.7957,71.6702,71.7873,3300.0
2009-11-20 11:00:00,85.77,85.84,85.71,85.84,2000.0,71.7706,71.8291,71.7204,71.8291,2000.0
2009-11-20 11:05:00,85.84,85.92,85.68,85.75,3900.0,71.8291,71.8961,71.6953,71.7538,3900.0
2009-11-20 11:10:00,85.77,85.82,85.65,85.78,3000.0,71.7706,71.8124,71.6702,71.7789,3000.0
2009-11-20 11:15:00,85.79,85.84,85.56,85.62,5400.0,71.7873,71.8291,71.5949,71.6451,5400.0
2009-11-20 11:20:00,85.66,85.66,85.58,85.59,1300.0,71.6785,71.6785,71.6116,71.62,1300.0
2009-11-20 11:25:00,85.59,85.63,85.56,85.56,2900.0,71.62,71.6534,71.5949,71.5949,2900.0
2009-11-20 11:30:00,85.59,85.7,85.56,85.63,1800.0,71.62,71.712,71.5949,71.6534,1800.0
2009-11-20 11:35:00,85.67,85.78,85.56,85.78,3200.0,71.6869,71.7789,71.5949,71.7789,3200.0
2009-11-20 11:40:00,85.67,85.81,85.67,85.8,1700.0,71.6869,71.804,71.6869,71.7957,1700.0
2009-11-20 11:45:00,85.74,85.94,85.74,85.87,4200.0,71.7455,71.9128,71.7455,71.8543,4200.0
2009-11-20 11:50:00,85.8,85.87,85.75,85.78,1300.0,71.7957,71.8543,71.7538,71.7789,1300.0
2009-11-20 11:55:00,85.74,85.92,85.72,85.72,9400.0,71.7455,71.8961,71.7287,71.7287,9400.0
2009-11-20 12:00:00,85.76,85.82,85.67,85.77,5400.0,71.7622,71.8124,71.6869,71.7706,5400.0
2009-11-20 12:05:00,85.78,85.9,85.73,85.85,2500.0,71.7789,71.8794,71.7371,71.8375,2500.0
2009-11-20 12:10:00,85.86,85.89,85.7,85.81,5200.0,71.8459,71.871,71.712,71.804,5200.0
2009-11-20 12:15:00,85.87,85.87,85.81,85.84,600.0,71.8543,71.8543,71.804,71.8291,600.0
2009-11-20 12:20:00,85.85,85.85,85.71,85.71,1700.0,71.8375,71.8375,71.7204,71.7204,1700.0
2009-11-20 12:25:00,85.73,85.78,85.73,85.75,1300.0,71.7371,71.7789,71.7371,71.7538,1300.0
2009-11-20 12:30:00,85.8,85.84,85.75,85.83,1000.0,71.7957,71.8291,71.7538,71.8208,1000.0
2009-11-20 12:35:00,85.75,85.83,85.75,85.83,400.0,71.7538,71.8208,71.7538,71.8208,400.0
2009-11-20 12:40:00,85.75,85.86,85.75,85.86,1800.0,71.7538,71.8459,71.7538,71.8459,1800.0
2009-11-20 12:45:00,85.85,85.87,85.82,85.85,600.0,71.8375,71.8543,71.8124,71.8375,600.0
2009-11-20 12:50:00,85.85,85.85,85.63,85.65,2700.0,71.8375,71.8375,71.6534,71.6702,2700.0
2009-11-20 12:55:00,85.65,85.71,85.64,85.7,4000.0,71.6702,71.7204,71.6618,71.712,4000.0
2009-11-20 13:00:00,85.71,85.75,85.71,85.72,600.0,71.7204,71.7538,71.7204,71.7287,600.0
2009-11-20 13:05:00,85.71,85.81,85.71,85.79,2400.0,71.7204,71.804,71.7204,71.7873,2400.0
2009-11-20 13:10:00,85.83,85.83,85.77,85.77,400.0,71.8208,71.8208,71.7706,71.7706,400.0
2009-11-20 13:15:00,85.77,85.77,85.69,85.69,1100.0,71.7706,71.7706,71.7036,71.7036,1100.0
2009-11-20 13:20:00,85.71,85.71,85.64,85.64,200.0,71.7204,71.7204,71.6618,71.6618,200.0
2009-11-20 13:25:00,85.66,85.79,85.66,85.79,1100.0,71.6785,71.7873,71.6785,71.7873,1100.0
2009-11-20 13:30:00,85.8,85.8,85.8,85.8,100.0,71.7957,71.7957,71.7957,71.7957,100.0
2009-11-20 13:35:00,85.75,85.8,85.75,85.8,600.0,71.7538,71.7957,71.7538,71.7957,600.0
2009-11-20 13:40:00,85.72,85.84,85.66,85.84,2200.0,71.7287,71.8291,71.6785,71.8291,2200.0
2009-11-20 13:45:00,85.86,85.94,85.83,85.88,2400.0,71.8459,71.9128,71.8208,71.8626,2400.0
2009-11-20 13:50:00,85.87,85.91,85.84,85.84,700.0,71.8543,71.8877,71.8291,71.8291,700.0
2009-11-20 13:55:00,85.95,85.95,85.86,85.95,1000.0,71.9212,71.9212,71.8459,71.9212,1000.0
2009-11-20 14:00:00,85.93,85.99,85.93,85.99,800.0,71.9045,71.9547,71.9045,71.9547,800.0
2009-11-20 14:05:00,85.94,85.96,85.81,85.91,800.0,71.9128,71.9296,71.804,71.8877,800.0
2009-11-20 14:10:00,85.93,85.98,85.91,85.96,900.0,71.9045,71.9463,71.8877,71.9296,900.0
2009-11-20 14:15:00,85.96,85.98,85.92,85.96,800.0,71.9296,71.9463,71.8961,71.9296,800.0
2009-11-20 14:20:00,85.97,86.02,85.95,85.95,4100.0,71.9379,71.9798,71.9212,71.9212,4100.0
2009-11-20 14:25:00,86.02,86.15,86.0,86.1,4200.0,71.9798,72.0886,71.963,72.0467,4200.0
2009-11-20 14:30:00,86.12,86.19,86.05,86.19,2400.0,72.0634,72.122,72.0049,72.122,2400.0
2009-11-20 14:35:00,86.16,86.25,86.11,86.25,5700.0,72.0969,72.1722,72.0551,72.1722,5700.0
2009-11-20 14:40:00,86.21,86.25,86.12,86.12,2900.0,72.1388,72.1722,72.0634,72.0634,2900.0
2009-11-20 14:45:00,86.14,86.17,86.05,86.1,5600.0,72.0802,72.1053,72.0049,72.0467,5600.0
2009-11-20 14:50:00,86.06,86.14,86.06,86.12,3800.0,72.0132,72.0802,72.0132,72.0634,3800.0
2009-11-20 14:55:00,86.11,86.11,86.05,86.11,1200.0,72.0551,72.0551,72.0049,72.0551,1200.0
2009-11-20 15:00:00,86.09,86.18,86.07,86.14,3600.0,72.0383,72.1137,72.0216,72.0802,3600.0
2009-11-20 15:05:00,86.2,86.2,86.12,86.15,5100.0,72.1304,72.1304,72.0634,72.0886,5100.0
2009-11-20 15:10:00,86.15,86.15,86.08,86.15,12000.0,72.0886,72.0886,72.03,72.0886,12000.0
2009-11-20 15:15:00,86.15,86.2,86.13,86.2,8400.0,72.0886,72.1304,72.0718,72.1304,8400.0
2009-11-20 15:20:00,86.17,86.35,86.17,86.35,9900.0,72.1053,72.2559,72.1053,72.2559,9900.0
2009-11-20 15:25:00,86.32,86.34,86.25,86.33,4600.0,72.2308,72.2475,72.1722,72.2392,4600.0
2009-11-20 15:30:00,86.34,86.45,86.34,86.38,8800.0,72.2475,72.3396,72.2475,72.281,8800.0
2009-11-20 15:35:00,86.45,86.55,86.37,86.43,20200.0,72.3396,72.4233,72.2726,72.3228,20200.0
2009-11-20 15:40:00,86.53,86.6,86.47,86.53,10500.0,72.4065,72.4651,72.3563,72.4065,10500.0
2009-11-20 15:45:00,86.53,86.58,86.28,86.38,11400.0,72.4065,72.4484,72.1973,72.281,11400.0
2009-11-20 15:50:00,86.38,86.45,86.27,86.34,20200.0,72.281,72.3396,72.189,72.2475,20200.0
2009-11-20 15:55:00,86.41,86.43,86.26,86.42,30100.0,72.3061,72.3228,72.1806,72.3145,30100.0
2009-11-23 09:30:00,87.74,87.74,86.92,86.92,9800.0,73.419,73.419,72.7329,72.7329,9800.0
2009-11-23 09:35:00,87.11,87.12,86.92,86.92,10200.0,72.8919,72.9002,72.7329,72.7329,10200.0
2009-11-23 09:40:00,86.86,87.23,86.86,87.0,17000.0,72.6827,72.9923,72.6827,72.7998,17000.0
2009-11-23 09:45:00,87.09,87.19,87.02,87.13,12700.0,72.8751,72.9588,72.8165,72.9086,12700.0
2009-11-23 09:50:00,87.18,87.35,87.14,87.22,13600.0,72.9504,73.0927,72.917,72.9839,13600.0
2009-11-23 09:55:00,87.22,87.33,87.17,87.33,12600.0,72.9839,73.076,72.9421,73.076,12600.0
2009-11-23 10:00:00,87.37,87.6,87.27,87.52,14200.0,73.1094,73.3019,73.0257,73.2349,14200.0
2009-11-23 10:05:00,87.5,87.6,87.42,87.42,14300.0,73.2182,73.3019,73.1513,73.1513,14300.0
2009-11-23 10:10:00,87.37,87.6,87.33,87.6,10100.0,73.1094,73.3019,73.076,73.3019,10100.0
2009-11-23 10:15:00,87.56,87.68,87.45,87.47,8000.0,73.2684,73.3688,73.1764,73.1931,8000.0
2009-11-23 10:20:00,87.56,87.56,87.28,87.34,15500.0,73.2684,73.2684,73.0341,73.0843,15500.0
2009-11-23 10:25:00,87.34,87.55,87.34,87.51,8800.0,73.0843,73.26,73.0843,73.2266,8800.0
2009-11-23 10:30:00,87.51,87.59,87.37,87.59,8800.0,73.2266,73.2935,73.1094,73.2935,8800.0
2009-11-23 10:35:00,87.6,87.61,87.55,87.55,9600.0,73.3019,73.3102,73.26,73.26,9600.0
2009-11-23 10:40:00,87.55,87.63,87.5,87.55,13900.0,73.26,73.327,73.2182,73.26,13900.0
2009-11-23 10:45:00,87.55,87.57,87.49,87.54,9800.0,73.26,73.2768,73.2098,73.2517,9800.0
2009-11-23 10:50:00,87.5,87.54,87.38,87.38,3500.0,73.2182,73.2517,73.1178,73.1178,3500.0
2009-11-23 10:55:00,87.37,87.39,87.2,87.2,9600.0,73.1094,73.1262,72.9672,72.9672,9600.0
2009-11-23 11:00:00,87.26,87.26,87.1,87.16,10600.0,73.0174,73.0174,72.8835,72.9337,10600.0
2009-11-23 11:05:00,87.21,87.4,87.18,87.4,23600.0,72.9755,73.1345,72.9504,73.1345,23600.0
2009-11-23 11:10:00,87.42,87.54,87.38,87.5,2500.0,73.1513,73.2517,73.1178,73.2182,2500.0
2009-11-23 11:15:00,87.5,87.55,87.5,87.54,12800.0,73.2182,73.26,73.2182,73.2517,12800.0
2009-11-23 11:20:00,87.54,87.55,87.43,87.43,1600.0,73.2517,73.26,73.1596,73.1596,1600.0
2009-11-23 11:25:00,87.43,87.49,87.23,87.23,2600.0,73.1596,73.2098,72.9923,72.9923,2600.0
2009-11-23 11:30:00,87.3,87.31,87.23,87.23,2800.0,73.0508,73.0592,72.9923,72.9923,2800.0
2009-11-23 11:35:00,87.28,87.3,87.22,87.24,5100.0,73.0341,73.0508,72.9839,73.0006,5100.0
2009-11-23 11:40:00,87.22,87.37,87.21,87.37,10300.0,72.9839,73.1094,72.9755,73.1094,10300.0
2009-11-23 11:45:00,87.31,87.4,87.18,87.2,5100.0,73.0592,73.1345,72.9504,72.9672,5100.0
2009-11-23 11:50:00,87.26,87.26,87.12,87.12,9500.0,73.0174,73.0174,72.9002,72.9002,9500.0
2009-11-23 11:55:00,87.21,87.22,87.06,87.1,5700.0,72.9755,72.9839,72.85,72.8835,5700.0
2009-11-23 12:00:00,87.11,87.28,87.08,87.28,4600.0,72.8919,73.0341,72.8668,73.0341,4600.0
2009-11-23 12:05:00,87.28,87.4,87.25,87.36,5400.0,73.0341,73.1345,73.009,73.1011,5400.0
2009-11-23 12:10:00,87.36,87.37,87.32,87.32,2600.0,73.1011,73.1094,73.0676,73.0676,2600.0
2009-11-23 12:15:00,87.29,87.33,87.16,87.3,7200.0,73.0425,73.076,72.9337,73.0508,7200.0
2009-11-23 12:20:00,87.31,87.35,87.29,87.35,2900.0,73.0592,73.0927,73.0425,73.0927,2900.0
2009-11-23 12:25:00,87.31,87.31,87.26,87.26,2100.0,73.0592,73.0592,73.0174,73.0174,2100.0
2009-11-23 12:30:00,87.22,87.3,87.17,87.17,6200.0,72.9839,73.0508,72.9421,72.9421,6200.0
2009-11-23 12:35:00,87.18,87.33,87.18,87.31,600.0,72.9504,73.076,72.9504,73.0592,600.0
2009-11-23 12:40:00,87.32,87.42,87.3,87.3,3900.0,73.0676,73.1513,73.0508,73.0508,3900.0
2009-11-23 12:45:00,87.46,87.5,87.19,87.19,14600.0,73.1847,73.2182,72.9588,72.9588,14600.0
2009-11-23 12:50:00,87.19,87.22,86.99,87.0,6300.0,72.9588,72.9839,72.7914,72.7998,6300.0
2009-11-23 12:55:00,87.0,87.21,87.0,87.17,6800.0,72.7998,72.9755,72.7998,72.9421,6800.0
2009-11-23 13:00:00,87.21,87.26,87.14,87.14,4600.0,72.9755,73.0174,72.917,72.917,4600.0
2009-11-23 13:05:00,87.16,87.24,87.07,87.24,3200.0,72.9337,73.0006,72.8584,73.0006,3200.0
2009-11-23 13:10:00,87.24,87.24,87.13,87.23,3700.0,73.0006,73.0006,72.9086,72.9923,3700.0
2009-11-23 13:15:00,87.21,87.25,87.19,87.25,3400.0,72.9755,73.009,72.9588,73.009,3400.0
2009-11-23 13:20:00,87.34,87.34,87.18,87.34,3300.0,73.0843,73.0843,72.9504,73.0843,3300.0
2009-11-23 13:25:00,87.34,87.37,87.15,87.2,5300.0,73.0843,73.1094,72.9253,72.9672,5300.0
2009-11-23 13:30:00,87.18,87.19,87.01,87.02,8500.0,72.9504,72.9588,72.8082,72.8165,8500.0
2009-11-23 13:35:00,87.02,87.35,87.01,87.26,13100.0,72.8165,73.0927,72.8082,73.0174,13100.0
2009-11-23 13:40:00,87.28,87.28,87.09,87.09,9500.0,73.0341,73.0341,72.8751,72.8751,9500.0
2009-11-23 13:45:00,87.07,87.17,87.02,87.1,10500.0,72.8584,72.9421,72.8165,72.8835,10500.0
2009-11-23 13:50:00,87.1,87.25,87.02,87.17,6800.0,72.8835,73.009,72.8165,72.9421,6800.0
2009-11-23 13:55:00,87.17,87.2,87.09,87.2,8300.0,72.9421,72.9672,72.8751,72.9672,8300.0
2009-11-23 14:00:00,87.13,87.24,87.07,87.14,11000.0,72.9086,73.0006,72.8584,72.917,11000.0
2009-11-23 14:05:00,87.21,87.28,87.11,87.11,8200.0,72.9755,73.0341,72.8919,72.8919,8200.0
2009-11-23 14:10:00,87.11,87.11,87.01,87.08,5400.0,72.8919,72.8919,72.8082,72.8668,5400.0
2009-11-23 14:15:00,87.08,87.18,87.07,87.12,3700.0,72.8668,72.9504,72.8584,72.9002,3700.0
2009-11-23 14:20:00,87.16,87.22,87.13,87.22,2000.0,72.9337,72.9839,72.9086,72.9839,2000.0
2009-11-23 14:25:00,87.22,87.31,87.21,87.29,4200.0,72.9839,73.0592,72.9755,73.0425,4200.0
2009-11-23 14:30:00,87.29,87.3,87.26,87.29,3200.0,73.0425,73.0508,73.0174,73.0425,3200.0
2009-11-23 14:35:00,87.29,87.4,87.24,87.34,9500.0,73.0425,73.1345,73.0006,73.0843,9500.0
2009-11-23 14:40:00,87.3,87.3,87.3,87.3,1400.0,73.0508,73.0508,73.0508,73.0508,1400.0
2009-11-23 14:45:00,87.38,87.4,87.24,87.3,24700.0,73.1178,73.1345,73.0006,73.0508,24700.0
2009-11-23 14:50:00,87.33,87.39,87.3,87.36,14000.0,73.076,73.1262,73.0508,73.1011,14000.0
2009-11-23 14:55:00,87.36,87.4,87.3,87.3,3900.0,73.1011,73.1345,73.0508,73.0508,3900.0
2009-11-23 15:00:00,87.26,87.39,87.26,87.28,4700.0,73.0174,73.1262,73.0174,73.0341,4700.0
2009-11-23 15:05:00,87.29,87.36,87.28,87.28,5900.0,73.0425,73.1011,73.0341,73.0341,5900.0
2009-11-23 15:10:00,87.34,87.37,87.29,87.37,2400.0,73.0843,73.1094,73.0425,73.1094,2400.0
2009-11-23 15:15:00,87.37,87.37,87.27,87.37,5700.0,73.1094,73.1094,73.0257,73.1094,5700.0
2009-11-23 15:20:00,87.37,87.44,87.35,87.36,13500.0,73.1094,73.168,73.0927,73.1011,13500.0
2009-11-23 15:25:00,87.37,87.43,87.35,87.38,7900.0,73.1094,73.1596,73.0927,73.1178,7900.0
2009-11-23 15:30:00,87.38,87.39,87.22,87.22,9100.0,73.1178,73.1262,72.9839,72.9839,9100.0
2009-11-23 15:35:00,87.26,87.36,87.09,87.35,11900.0,73.0174,73.1011,72.8751,73.0927,11900.0
2009-11-23 15:40:00,87.33,87.37,87.19,87.2,11000.0,73.076,73.1094,72.9588,72.9672,11000.0
2009-11-23 15:45:00,87.19,87.35,87.1,87.26,9800.0,72.9588,73.0927,72.8835,73.0174,9800.0
2009-11-23 15:50:00,87.25,87.44,87.18,87.37,18500.0,73.009,73.168,72.9504,73.1094,18500.0
2009-11-23 15:55:00,87.37,87.52,87.34,87.51,9600.0,73.1094,73.2349,73.0843,73.2266,9600.0
2009-11-24 09:30:00,87.75,87.75,86.98,87.02,41500.0,73.4274,73.4274,72.7831,72.8165,41500.0
2009-11-24 09:35:00,86.96,87.07,86.6,86.6,6000.0,72.7663,72.8584,72.4651,72.4651,6000.0
2009-11-24 09:40:00,86.65,86.65,86.15,86.15,19900.0,72.5069,72.5069,72.0886,72.0886,19900.0
2009-11-24 09:45:00,86.16,86.33,86.15,86.3,13200.0,72.0969,72.2392,72.0886,72.2141,13200.0
2009-11-24 09:50:00,86.21,86.21,85.8,85.9,17500.0,72.1388,72.1388,71.7957,71.8794,17500.0
2009-11-24 09:55:00,85.85,85.95,85.67,85.67,12000.0,71.8375,71.9212,71.6869,71.6869,12000.0
2009-11-24 10:00:00,85.88,86.33,85.64,85.85,7800.0,71.8626,72.2392,71.6618,71.8375,7800.0
2009-11-24 10:05:00,85.85,85.96,85.66,85.79,5200.0,71.8375,71.9296,71.6785,71.7873,5200.0
2009-11-24 10:10:00,85.68,85.78,85.6,85.61,5600.0,71.6953,71.7789,71.6283,71.6367,5600.0
2009-11-24 10:15:00,85.7,85.82,85.67,85.67,10400.0,71.712,71.8124,71.6869,71.6869,10400.0
2009-11-24 10:20:00,85.72,85.85,85.68,85.82,5900.0,71.7287,71.8375,71.6953,71.8124,5900.0
2009-11-24 10:25:00,85.82,85.84,85.65,85.71,9600.0,71.8124,71.8291,71.6702,71.7204,9600.0
2009-11-24 10:30:00,85.71,85.9,85.67,85.71,6300.0,71.7204,71.8794,71.6869,71.7204,6300.0
2009-11-24 10:35:00,85.71,86.09,85.71,86.04,8800.0,71.7204,72.0383,71.7204,71.9965,8800.0
2009-11-24 10:40:00,85.94,86.02,85.93,85.96,3700.0,71.9128,71.9798,71.9045,71.9296,3700.0
2009-11-24 10:45:00,85.96,86.15,85.96,86.1,2400.0,71.9296,72.0886,71.9296,72.0467,2400.0
2009-11-24 10:50:00,86.18,86.19,86.05,86.17,4400.0,72.1137,72.122,72.0049,72.1053,4400.0
2009-11-24 10:55:00,86.18,86.3,86.18,86.22,3900.0,72.1137,72.2141,72.1137,72.1471,3900.0
2009-11-24 11:00:00,86.12,86.22,86.1,86.18,3200.0,72.0634,72.1471,72.0467,72.1137,3200.0
2009-11-24 11:05:00,86.2,86.29,86.1,86.14,3100.0,72.1304,72.2057,72.0467,72.0802,3100.0
2009-11-24 11:10:00,86.22,86.22,86.11,86.12,800.0,72.1471,72.1471,72.0551,72.0634,800.0
2009-11-24 11:15:00,86.14,86.19,86.1,86.1,5900.0,72.0802,72.122,72.0467,72.0467,5900.0
2009-11-24 11:20:00,86.1,86.16,85.98,86.04,3700.0,72.0467,72.0969,71.9463,71.9965,3700.0
2009-11-24 11:25:00,86.0,86.03,85.93,85.97,5600.0,71.963,71.9881,71.9045,71.9379,5600.0
2009-11-24 11:30:00,85.89,86.03,85.81,85.96,5200.0,71.871,71.9881,71.804,71.9296,5200.0
2009-11-24 11:35:00,85.9,85.95,85.89,85.95,1000.0,71.8794,71.9212,71.871,71.9212,1000.0
2009-11-24 11:40:00,85.93,86.19,85.85,85.86,15300.0,71.9045,72.122,71.8375,71.8459,15300.0
2009-11-24 11:45:00,85.9,86.0,85.86,85.96,7600.0,71.8794,71.963,71.8459,71.9296,7600.0
2009-11-24 11:50:00,85.94,86.09,85.92,85.92,8400.0,71.9128,72.0383,71.8961,71.8961,8400.0
2009-11-24 11:55:00,85.88,85.92,85.88,85.92,400.0,71.8626,71.8961,71.8626,71.8961,400.0
2009-11-24 12:00:00,85.93,86.0,85.85,85.87,4000.0,71.9045,71.963,71.8375,71.8543,4000.0
2009-11-24 12:05:00,85.85,85.91,85.85,85.87,4100.0,71.8375,71.8877,71.8375,71.8543,4100.0
2009-11-24 12:10:00,85.88,85.96,85.88,85.96,2200.0,71.8626,71.9296,71.8626,71.9296,2200.0
2009-11-24 12:15:00,85.96,86.08,85.94,85.94,6400.0,71.9296,72.03,71.9128,71.9128,6400.0
2009-11-24 12:20:00,85.96,86.04,85.96,86.01,7900.0,71.9296,71.9965,71.9296,71.9714,7900.0
2009-11-24 12:25:00,85.97,86.01,85.93,85.93,1800.0,71.9379,71.9714,71.9045,71.9045,1800.0
2009-11-24 12:30:00,85.93,85.98,85.93,85.97,1200.0,71.9045,71.9463,71.9045,71.9379,1200.0
2009-11-24 12:35:00,86.0,86.0,85.96,86.0,500.0,71.963,71.963,71.9296,71.963,500.0
2009-11-24 12:40:00,85.98,85.98,85.9,85.97,2900.0,71.9463,71.9463,71.8794,71.9379,2900.0
2009-11-24 12:45:00,85.98,86.0,85.97,85.99,600.0,71.9463,71.963,71.9379,71.9547,600.0
2009-11-24 12:50:00,85.97,85.98,85.97,85.97,600.0,71.9379,71.9463,71.9379,71.9379,600.0
2009-11-24 12:55:00,85.97,85.97,85.97,85.97,400.0,71.9379,71.9379,71.9379,71.9379,400.0
2009-11-24 13:00:00,85.97,86.02,85.93,86.0,1500.0,71.9379,71.9798,71.9045,71.963,1500.0
2009-11-24 13:05:00,86.0,86.09,86.0,86.01,4000.0,71.963,72.0383,71.963,71.9714,4000.0
2009-11-24 13:10:00,86.01,86.1,86.01,86.05,7900.0,71.9714,72.0467,71.9714,72.0049,7900.0
2009-11-24 13:15:00,86.05,86.05,85.9,85.92,3200.0,72.0049,72.0049,71.8794,71.8961,3200.0
2009-11-24 13:20:00,85.94,85.97,85.93,85.93,1500.0,71.9128,71.9379,71.9045,71.9045,1500.0
2009-11-24 13:25:00,85.91,85.93,85.91,85.93,400.0,71.8877,71.9045,71.8877,71.9045,400.0
2009-11-24 13:30:00,85.93,86.0,85.93,85.99,7100.0,71.9045,71.963,71.9045,71.9547,7100.0
2009-11-24 13:35:00,85.94,85.95,85.9,85.9,1200.0,71.9128,71.9212,71.8794,71.8794,1200.0
2009-11-24 13:40:00,85.92,86.01,85.9,85.93,7500.0,71.8961,71.9714,71.8794,71.9045,7500.0
2009-11-24 13:45:00,85.91,85.95,85.91,85.94,5000.0,71.8877,71.9212,71.8877,71.9128,5000.0
2009-11-24 13:50:00,85.91,85.93,85.76,85.79,5700.0,71.8877,71.9045,71.7622,71.7873,5700.0
2009-11-24 13:55:00,85.79,85.9,85.76,85.9,3700.0,71.7873,71.8794,71.7622,71.8794,3700.0
2009-11-24 14:00:00,85.88,85.95,85.66,85.66,4000.0,71.8626,71.9212,71.6785,71.6785,4000.0
2009-11-24 14:05:00,85.75,86.03,85.75,85.94,5200.0,71.7538,71.9881,71.7538,71.9128,5200.0
2009-11-24 14:10:00,85.94,86.0,85.82,85.82,3200.0,71.9128,71.963,71.8124,71.8124,3200.0
2009-11-24 14:15:00,85.86,85.89,85.83,85.88,800.0,71.8459,71.871,71.8208,71.8626,800.0
2009-11-24 14:20:00,85.85,85.98,85.82,85.92,7600.0,71.8375,71.9463,71.8124,71.8961,7600.0
2009-11-24 14:25:00,85.92,86.03,85.85,85.94,6900.0,71.8961,71.9881,71.8375,71.9128,6900.0
2009-11-24 14:30:00,85.94,85.94,85.81,85.82,2200.0,71.9128,71.9128,71.804,71.8124,2200.0
2009-11-24 14:35:00,85.81,85.94,85.81,85.94,2900.0,71.804,71.9128,71.804,71.9128,2900.0
2009-11-24 14:40:00,85.94,86.06,85.89,85.99,4500.0,71.9128,72.0132,71.871,71.9547,4500.0
2009-11-24 14:45:00,85.97,86.28,85.97,86.18,7900.0,71.9379,72.1973,71.9379,72.1137,7900.0
2009-11-24 14:50:00,86.22,86.41,86.22,86.36,7400.0,72.1471,72.3061,72.1471,72.2643,7400.0
2009-11-24 14:55:00,86.36,86.36,86.27,86.27,5400.0,72.2643,72.2643,72.189,72.189,5400.0
2009-11-24 15:00:00,86.32,86.32,86.22,86.25,3500.0,72.2308,72.2308,72.1471,72.1722,3500.0
2009-11-24 15:05:00,86.27,86.27,86.19,86.23,4000.0,72.189,72.189,72.122,72.1555,4000.0
2009-11-24 15:10:00,86.2,86.2,86.11,86.12,6200.0,72.1304,72.1304,72.0551,72.0634,6200.0
2009-11-24 15:15:00,86.1,86.16,86.05,86.06,5700.0,72.0467,72.0969,72.0049,72.0132,5700.0
2009-11-24 15:20:00,86.05,86.15,85.98,86.14,4600.0,72.0049,72.0886,71.9463,72.0802,4600.0
2009-11-24 15:25:00,86.13,86.2,86.08,86.1,10500.0,72.0718,72.1304,72.03,72.0467,10500.0
2009-11-24 15:30:00,86.16,86.16,86.0,86.1,8400.0,72.0969,72.0969,71.963,72.0467,8400.0
2009-11-24 15:35:00,86.06,86.11,85.93,86.09,8700.0,72.0132,72.0551,71.9045,72.0383,8700.0
2009-11-24 15:40:00,86.1,86.12,85.98,86.05,22000.0,72.0467,72.0634,71.9463,72.0049,22000.0
2009-11-24 15:45:00,86.06,86.1,85.89,85.92,19300.0,72.0132,72.0467,71.871,71.8961,19300.0
2009-11-24 15:50:00,85.94,86.02,85.84,86.0,31500.0,71.9128,71.9798,71.8291,71.963,31500.0
2009-11-24 15:55:00,85.96,86.11,85.9,86.11,39500.0,71.9296,72.0551,71.8794,72.0551,39500.0
2009-11-25 09:30:00,86.37,86.37,86.15,86.19,9500.0,72.2726,72.2726,72.0886,72.122,9500.0
2009-11-25 09:35:00,86.3,86.35,86.16,86.33,8200.0,72.2141,72.2559,72.0969,72.2392,8200.0
2009-11-25 09:40:00,86.24,86.29,86.17,86.29,4900.0,72.1639,72.2057,72.1053,72.2057,4900.0
2009-11-25 09:45:00,86.3,86.3,86.06,86.11,33200.0,72.2141,72.2141,72.0132,72.0551,33200.0
2009-11-25 09:50:00,86.19,86.2,86.09,86.09,2200.0,72.122,72.1304,72.0383,72.0383,2200.0
2009-11-25 09:55:00,86.14,86.27,86.1,86.16,6000.0,72.0802,72.189,72.0467,72.0969,6000.0
2009-11-25 10:00:00,86.18,86.45,86.13,86.39,14000.0,72.1137,72.3396,72.0718,72.2894,14000.0
2009-11-25 10:05:00,86.39,86.45,86.27,86.45,6300.0,72.2894,72.3396,72.189,72.3396,6300.0
2009-11-25 10:10:00,86.41,86.45,86.31,86.39,3500.0,72.3061,72.3396,72.2224,72.2894,3500.0
2009-11-25 10:15:00,86.45,86.72,86.42,86.66,4200.0,72.3396,72.5655,72.3145,72.5153,4200.0
2009-11-25 10:20:00,86.7,86.7,86.46,86.47,10000.0,72.5488,72.5488,72.348,72.3563,10000.0
2009-11-25 10:25:00,86.42,86.48,86.19,86.45,8800.0,72.3145,72.3647,72.122,72.3396,8800.0
2009-11-25 10:30:00,86.45,86.62,86.45,86.52,12400.0,72.3396,72.4818,72.3396,72.3982,12400.0
2009-11-25 10:35:00,86.56,86.56,86.46,86.54,2100.0,72.4316,72.4316,72.348,72.4149,2100.0
2009-11-25 10:40:00,86.48,86.57,86.45,86.57,2200.0,72.3647,72.44,72.3396,72.44,2200.0
2009-11-25 10:45:00,86.66,86.7,86.63,86.65,2900.0,72.5153,72.5488,72.4902,72.5069,2900.0
2009-11-25 10:50:00,86.66,86.7,86.66,86.68,1900.0,72.5153,72.5488,72.5153,72.532,1900.0
2009-11-25 10:55:00,86.72,86.72,86.57,86.6,5900.0,72.5655,72.5655,72.44,72.4651,5900.0
2009-11-25 11:00:00,86.6,86.67,86.57,86.59,5300.0,72.4651,72.5237,72.44,72.4567,5300.0
2009-11-25 11:05:00,86.58,86.64,86.58,86.63,400.0,72.4484,72.4986,72.4484,72.4902,400.0
2009-11-25 11:10:00,86.6,86.7,86.57,86.69,4600.0,72.4651,72.5488,72.44,72.5404,4600.0
2009-11-25 11:15:00,86.65,86.7,86.59,86.63,2700.0,72.5069,72.5488,72.4567,72.4902,2700.0
2009-11-25 11:20:00,86.65,86.67,86.39,86.4,10200.0,72.5069,72.5237,72.2894,72.2977,10200.0
2009-11-25 11:25:00,86.4,86.57,86.4,86.5,2800.0,72.2977,72.44,72.2977,72.3814,2800.0
2009-11-25 11:30:00,86.52,86.59,86.48,86.59,4300.0,72.3982,72.4567,72.3647,72.4567,4300.0
2009-11-25 11:35:00,86.57,86.57,86.37,86.37,5300.0,72.44,72.44,72.2726,72.2726,5300.0
2009-11-25 11:40:00,86.42,86.57,86.39,86.4,3200.0,72.3145,72.44,72.2894,72.2977,3200.0
2009-11-25 11:45:00,86.4,86.44,86.4,86.44,200.0,72.2977,72.3312,72.2977,72.3312,200.0
2009-11-25 11:50:00,86.38,86.4,86.38,86.38,700.0,72.281,72.2977,72.281,72.281,700.0
2009-11-25 11:55:00,86.34,86.36,86.31,86.31,600.0,72.2475,72.2643,72.2224,72.2224,600.0
2009-11-25 12:00:00,86.34,86.34,86.28,86.28,1300.0,72.2475,72.2475,72.1973,72.1973,1300.0
2009-11-25 12:05:00,86.21,86.21,86.14,86.16,3300.0,72.1388,72.1388,72.0802,72.0969,3300.0
2009-11-25 12:10:00,86.21,86.23,86.13,86.14,1600.0,72.1388,72.1555,72.0718,72.0802,1600.0
2009-11-25 12:15:00,86.16,86.22,86.16,86.22,3900.0,72.0969,72.1471,72.0969,72.1471,3900.0
2009-11-25 12:20:00,86.23,86.3,86.2,86.3,2800.0,72.1555,72.2141,72.1304,72.2141,2800.0
2009-11-25 12:25:00,86.32,86.32,86.29,86.31,1000.0,72.2308,72.2308,72.2057,72.2224,1000.0
2009-11-25 12:30:00,86.27,86.31,86.27,86.31,700.0,72.189,72.2224,72.189,72.2224,700.0
2009-11-25 12:35:00,86.3,86.33,86.16,86.16,2300.0,72.2141,72.2392,72.0969,72.0969,2300.0
2009-11-25 12:40:00,86.24,86.27,86.23,86.23,2000.0,72.1639,72.189,72.1555,72.1555,2000.0
2009-11-25 12:45:00,86.28,86.28,86.25,86.27,2100.0,72.1973,72.1973,72.1722,72.189,2100.0
2009-11-25 12:50:00,86.35,86.35,86.34,86.34,400.0,72.2559,72.2559,72.2475,72.2475,400.0
2009-11-25 12:55:00,86.37,86.41,86.37,86.4,1700.0,72.2726,72.3061,72.2726,72.2977,1700.0
2009-11-25 13:00:00,86.39,86.39,86.25,86.26,4600.0,72.2894,72.2894,72.1722,72.1806,4600.0
2009-11-25 13:05:00,86.29,86.34,86.25,86.34,1300.0,72.2057,72.2475,72.1722,72.2475,1300.0
2009-11-25 13:10:00,86.34,86.4,86.32,86.32,2500.0,72.2475,72.2977,72.2308,72.2308,2500.0
2009-11-25 13:15:00,86.32,86.34,86.26,86.29,3700.0,72.2308,72.2475,72.1806,72.2057,3700.0
2009-11-25 13:20:00,86.21,86.24,86.16,86.16,1100.0,72.1388,72.1639,72.0969,72.0969,1100.0
2009-11-25 13:25:00,86.17,86.18,86.14,86.14,1300.0,72.1053,72.1137,72.0802,72.0802,1300.0
2009-11-25 13:30:00,86.14,86.14,86.1,86.1,900.0,72.0802,72.0802,72.0467,72.0467,900.0
2009-11-25 13:35:00,86.14,86.18,86.05,86.07,10100.0,72.0802,72.1137,72.0049,72.0216,10100.0
2009-11-25 13:40:00,86.09,86.12,86.09,86.1,1900.0,72.0383,72.0634,72.0383,72.0467,1900.0
2009-11-25 13:45:00,86.15,86.25,86.11,86.16,5200.0,72.0886,72.1722,72.0551,72.0969,5200.0
2009-11-25 13:50:00,86.16,86.25,86.16,86.23,2700.0,72.0969,72.1722,72.0969,72.1555,2700.0
2009-11-25 13:55:00,86.23,86.25,86.17,86.21,6400.0,72.1555,72.1722,72.1053,72.1388,6400.0
2009-11-25 14:00:00,86.32,86.32,86.25,86.25,4100.0,72.2308,72.2308,72.1722,72.1722,4100.0
2009-11-25 14:05:00,86.23,86.32,86.23,86.3,7700.0,72.1555,72.2308,72.1555,72.2141,7700.0
2009-11-25 14:10:00,86.3,86.41,86.3,86.41,16600.0,72.2141,72.3061,72.2141,72.3061,16600.0
2009-11-25 14:15:00,86.41,86.46,86.36,86.46,3800.0,72.3061,72.348,72.2643,72.348,3800.0
2009-11-25 14:20:00,86.48,86.5,86.41,86.46,4400.0,72.3647,72.3814,72.3061,72.348,4400.0
2009-11-25 14:25:00,86.42,86.43,86.37,86.38,6900.0,72.3145,72.3228,72.2726,72.281,6900.0
2009-11-25 14:30:00,86.4,86.44,86.38,86.41,4200.0,72.2977,72.3312,72.281,72.3061,4200.0
2009-11-25 14:35:00,86.44,86.46,86.31,86.33,3400.0,72.3312,72.348,72.2224,72.2392,3400.0
2009-11-25 14:40:00,86.35,86.41,86.35,86.41,4600.0,72.2559,72.3061,72.2559,72.3061,4600.0
2009-11-25 14:45:00,86.4,86.46,86.33,86.33,7700.0,72.2977,72.348,72.2392,72.2392,7700.0
2009-11-25 14:50:00,86.33,86.35,86.27,86.29,5800.0,72.2392,72.2559,72.189,72.2057,5800.0
2009-11-25 14:55:00,86.32,86.32,86.24,86.24,3300.0,72.2308,72.2308,72.1639,72.1639,3300.0
2009-11-25 15:00:00,86.18,86.26,86.14,86.19,10000.0,72.1137,72.1806,72.0802,72.122,10000.0
2009-11-25 15:05:00,86.19,86.19,86.12,86.15,2900.0,72.122,72.122,72.0634,72.0886,2900.0
2009-11-25 15:10:00,86.15,86.2,86.09,86.09,8300.0,72.0886,72.1304,72.0383,72.0383,8300.0
2009-11-25 15:15:00,86.11,86.21,86.11,86.21,3200.0,72.0551,72.1388,72.0551,72.1388,3200.0
2009-11-25 15:20:00,86.21,86.26,86.15,86.25,3400.0,72.1388,72.1806,72.0886,72.1722,3400.0
2009-11-25 15:25:00,86.27,86.34,86.22,86.25,1500.0,72.189,72.2475,72.1471,72.1722,1500.0
2009-11-25 15:30:00,86.23,86.28,86.18,86.26,3600.0,72.1555,72.1973,72.1137,72.1806,3600.0
2009-11-25 15:35:00,86.29,86.31,86.21,86.29,12600.0,72.2057,72.2224,72.1388,72.2057,12600.0
2009-11-25 15:40:00,86.31,86.39,86.31,86.38,12600.0,72.2224,72.2894,72.2224,72.281,12600.0
2009-11-25 15:45:00,86.39,86.42,86.32,86.42,10300.0,72.2894,72.3145,72.2308,72.3145,10300.0
2009-11-25 15:50:00,86.42,86.52,86.37,86.5,15900.0,72.3145,72.3982,72.2726,72.3814,15900.0
2009-11-25 15:55:00,86.49,86.52,86.38,86.51,30500.0,72.3731,72.3982,72.281,72.3898,30500.0
2009-11-27 09:30:00,85.02,85.59,84.62,85.32,28100.0,71.4816,71.9609,71.1453,71.7339,28100.0
2009-11-27 09:35:00,85.24,85.56,84.94,85.16,9600.0,71.6666,71.9357,71.4144,71.5994,9600.0
2009-11-27 09:40:00,84.88,85.38,84.88,85.0,5700.0,71.3639,71.7843,71.3639,71.4648,5700.0
2009-11-27 09:45:00,85.01,85.24,84.76,85.02,8500.0,71.4732,71.6666,71.263,71.4816,8500.0
2009-11-27 09:50:00,85.03,85.05,84.89,85.0,4000.0,71.4901,71.5069,71.3723,71.4648,4000.0
2009-11-27 09:55:00,84.9,85.1,84.85,85.04,4200.0,71.3808,71.5489,71.3387,71.4985,4200.0
2009-11-27 10:00:00,85.06,85.5,85.05,85.46,7300.0,71.5153,71.8852,71.5069,71.8516,7300.0
2009-11-27 10:05:00,85.43,85.46,85.21,85.21,1700.0,71.8264,71.8516,71.6414,71.6414,1700.0
2009-11-27 10:10:00,85.23,85.32,85.14,85.25,5200.0,71.6582,71.7339,71.5825,71.675,5200.0
2009-11-27 10:15:00,85.13,85.2,85.05,85.05,2000.0,71.5741,71.633,71.5069,71.5069,2000.0
2009-11-27 10:20:00,85.05,85.15,84.95,85.03,5300.0,71.5069,71.5909,71.4228,71.4901,5300.0
2009-11-27 10:25:00,85.02,85.03,84.89,84.89,600.0,71.4816,71.4901,71.3723,71.3723,600.0
2009-11-27 10:30:00,84.9,84.9,84.77,84.83,1900.0,71.3808,71.3808,71.2715,71.3219,1900.0
2009-11-27 10:35:00,84.86,85.03,84.86,85.0,2400.0,71.3471,71.4901,71.3471,71.4648,2400.0
2009-11-27 10:40:00,84.92,85.07,84.89,85.04,5500.0,71.3976,71.5237,71.3723,71.4985,5500.0
2009-11-27 10:45:00,85.13,85.13,84.99,85.04,2900.0,71.5741,71.5741,71.4564,71.4985,2900.0
2009-11-27 10:50:00,85.06,85.35,85.06,85.22,3200.0,71.5153,71.7591,71.5153,71.6498,3200.0
2009-11-27 10:55:00,85.22,85.22,85.03,85.03,1300.0,71.6498,71.6498,71.4901,71.4901,1300.0
2009-11-27 11:00:00,85.1,85.36,85.1,85.36,2900.0,71.5489,71.7675,71.5489,71.7675,2900.0
2009-11-27 11:05:00,85.32,85.4,85.17,85.17,5800.0,71.7339,71.8011,71.6078,71.6078,5800.0
2009-11-27 11:10:00,85.17,85.3,84.92,85.0,3200.0,71.6078,71.7171,71.3976,71.4648,3200.0
2009-11-27 11:15:00,85.09,85.09,84.87,84.88,2200.0,71.5405,71.5405,71.3555,71.3639,2200.0
2009-11-27 11:20:00,84.8,84.92,84.78,84.82,2000.0,71.2967,71.3976,71.2799,71.3135,2000.0
2009-11-27 11:25:00,84.86,85.03,84.78,84.95,1600.0,71.3471,71.4901,71.2799,71.4228,1600.0
2009-11-27 11:30:00,84.86,84.87,84.81,84.87,700.0,71.3471,71.3555,71.3051,71.3555,700.0
2009-11-27 11:35:00,84.88,84.88,84.88,84.88,600.0,71.3639,71.3639,71.3639,71.3639,600.0
2009-11-27 11:40:00,84.88,85.02,84.88,84.94,1100.0,71.3639,71.4816,71.3639,71.4144,1100.0
2009-11-27 11:45:00,85.0,85.02,84.92,85.02,800.0,71.4648,71.4816,71.3976,71.4816,800.0
2009-11-27 11:50:00,85.04,85.07,84.96,85.07,900.0,71.4985,71.5237,71.4312,71.5237,900.0
2009-11-27 11:55:00,85.0,85.0,84.86,84.86,1300.0,71.4648,71.4648,71.3471,71.3471,1300.0
2009-11-27 12:00:00,84.89,84.89,84.75,84.75,1200.0,71.3723,71.3723,71.2546,71.2546,1200.0
2009-11-27 12:05:00,84.8,84.87,84.77,84.87,2400.0,71.2967,71.3555,71.2715,71.3555,2400.0
2009-11-27 12:10:00,84.83,84.84,84.76,84.76,1100.0,71.3219,71.3303,71.263,71.263,1100.0
2009-11-27 12:15:00,84.78,84.84,84.59,84.59,1800.0,71.2799,71.3303,71.1201,71.1201,1800.0
2009-11-27 12:20:00,84.72,84.72,84.46,84.46,2000.0,71.2294,71.2294,71.0108,71.0108,2000.0
2009-11-27 12:25:00,84.55,84.55,84.3,84.31,2300.0,71.0865,71.0865,70.8763,70.8847,2300.0
2009-11-27 12:30:00,84.4,84.64,84.4,84.46,3000.0,70.9604,71.1622,70.9604,71.0108,3000.0
2009-11-27 12:35:00,84.42,84.58,84.42,84.5,1700.0,70.9772,71.1117,70.9772,71.0444,1700.0
2009-11-27 12:40:00,84.56,84.65,84.51,84.65,3600.0,71.0949,71.1706,71.0529,71.1706,3600.0
2009-11-27 12:45:00,84.66,84.92,84.66,84.84,1800.0,71.179,71.3976,71.179,71.3303,1800.0
2009-11-27 12:50:00,84.78,84.78,84.29,84.37,9100.0,71.2799,71.2799,70.8679,70.9351,9100.0
2009-11-27 12:55:00,84.32,84.35,83.95,84.12,11900.0,70.8931,70.9183,70.582,70.725,11900.0
2009-11-30 09:30:00,84.05,84.05,83.69,83.81,4900.0,70.6661,70.6661,70.3634,70.4643,4900.0
2009-11-30 09:35:00,83.83,84.11,83.83,83.89,6100.0,70.4811,70.7166,70.4811,70.5316,6100.0
2009-11-30 09:40:00,83.89,84.0,83.5,83.97,9200.0,70.5316,70.6241,70.2037,70.5988,9200.0
2009-11-30 09:45:00,83.96,84.15,83.56,83.86,10700.0,70.5904,70.7502,70.2541,70.5064,10700.0
2009-11-30 09:50:00,83.76,84.0,83.67,83.99,21800.0,70.4223,70.6241,70.3466,70.6157,21800.0
2009-11-30 09:55:00,83.95,84.09,83.94,84.01,5900.0,70.582,70.6997,70.5736,70.6325,5900.0
2009-11-30 10:00:00,84.01,84.1,83.98,84.1,5200.0,70.6325,70.7081,70.6073,70.7081,5200.0
2009-11-30 10:05:00,84.15,84.3,84.09,84.22,8100.0,70.7502,70.8763,70.6997,70.809,8100.0
2009-11-30 10:10:00,84.23,84.26,84.02,84.05,3800.0,70.8174,70.8427,70.6409,70.6661,3800.0
2009-11-30 10:15:00,84.02,84.23,83.99,84.15,4300.0,70.6409,70.8174,70.6157,70.7502,4300.0
2009-11-30 10:20:00,84.15,84.29,83.99,83.99,6900.0,70.7502,70.8679,70.6157,70.6157,6900.0
2009-11-30 10:25:00,84.04,84.39,84.0,84.3,7200.0,70.6577,70.952,70.6241,70.8763,7200.0
2009-11-30 10:30:00,84.28,84.39,84.24,84.31,3300.0,70.8595,70.952,70.8259,70.8847,3300.0
2009-11-30 10:35:00,84.39,84.44,84.12,84.15,2600.0,70.952,70.994,70.725,70.7502,2600.0
2009-11-30 10:40:00,84.14,84.24,84.08,84.14,5100.0,70.7418,70.8259,70.6913,70.7418,5100.0
2009-11-30 10:45:00,84.04,84.14,84.0,84.07,9200.0,70.6577,70.7418,70.6241,70.6829,9200.0
2009-11-30 10:50:00,84.04,84.1,84.0,84.04,10800.0,70.6577,70.7081,70.6241,70.6577,10800.0
2009-11-30 10:55:00,84.05,84.14,84.0,84.07,11900.0,70.6661,70.7418,70.6241,70.6829,11900.0
2009-11-30 11:00:00,84.07,84.09,83.84,84.07,18400.0,70.6829,70.6997,70.4895,70.6829,18400.0
2009-11-30 11:05:00,84.03,84.13,83.92,84.12,9500.0,70.6493,70.7334,70.5568,70.725,9500.0
2009-11-30 11:10:00,84.06,84.11,84.0,84.08,6800.0,70.6745,70.7166,70.6241,70.6913,6800.0
2009-11-30 11:15:00,84.08,84.16,83.89,84.05,10700.0,70.6913,70.7586,70.5316,70.6661,10700.0
2009-11-30 11:20:00,84.05,84.11,83.93,84.03,5000.0,70.6661,70.7166,70.5652,70.6493,5000.0
2009-11-30 11:25:00,83.96,84.04,83.93,84.0,15600.0,70.5904,70.6577,70.5652,70.6241,15600.0
2009-11-30 11:30:00,84.01,84.07,83.91,84.07,9100.0,70.6325,70.6829,70.5484,70.6829,9100.0
2009-11-30 11:35:00,84.03,84.08,83.9,84.08,2800.0,70.6493,70.6913,70.54,70.6913,2800.0
2009-11-30 11:40:00,84.07,84.15,84.02,84.1,8400.0,70.6829,70.7502,70.6409,70.7081,8400.0
2009-11-30 11:45:00,84.11,84.11,83.95,83.95,7000.0,70.7166,70.7166,70.582,70.582,7000.0
2009-11-30 11:50:00,84.0,84.05,83.91,83.96,7500.0,70.6241,70.6661,70.5484,70.5904,7500.0
2009-11-30 11:55:00,83.87,84.0,83.81,84.0,4100.0,70.5148,70.6241,70.4643,70.6241,4100.0
2009-11-30 12:00:00,84.01,84.19,84.0,84.07,7700.0,70.6325,70.7838,70.6241,70.6829,7700.0
2009-11-30 12:05:00,84.05,84.17,84.03,84.14,2300.0,70.6661,70.767,70.6493,70.7418,2300.0
2009-11-30 12:10:00,84.08,84.16,84.06,84.16,1500.0,70.6913,70.7586,70.6745,70.7586,1500.0
2009-11-30 12:15:00,84.19,84.34,84.19,84.33,2700.0,70.7838,70.9099,70.7838,70.9015,2700.0
2009-11-30 12:20:00,84.26,84.34,84.22,84.34,4400.0,70.8427,70.9099,70.809,70.9099,4400.0
2009-11-30 12:25:00,84.36,84.43,84.32,84.43,2100.0,70.9267,70.9856,70.8931,70.9856,2100.0
2009-11-30 12:30:00,84.35,84.36,84.17,84.22,8800.0,70.9183,70.9267,70.767,70.809,8800.0
2009-11-30 12:35:00,84.25,84.36,84.24,84.32,1800.0,70.8343,70.9267,70.8259,70.8931,1800.0
2009-11-30 12:40:00,84.38,84.38,84.27,84.27,1200.0,70.9436,70.9436,70.8511,70.8511,1200.0
2009-11-30 12:45:00,84.34,84.38,84.08,84.19,4900.0,70.9099,70.9436,70.6913,70.7838,4900.0
2009-11-30 12:50:00,84.2,84.24,84.2,84.24,900.0,70.7922,70.8259,70.7922,70.8259,900.0
2009-11-30 12:55:00,84.19,84.19,84.04,84.05,11400.0,70.7838,70.7838,70.6577,70.6661,11400.0
2009-11-30 13:00:00,84.11,84.21,84.02,84.04,7900.0,70.7166,70.8006,70.6409,70.6577,7900.0
2009-11-30 13:05:00,84.13,84.22,84.05,84.08,5300.0,70.7334,70.809,70.6661,70.6913,5300.0
2009-11-30 13:10:00,84.1,84.17,84.06,84.09,7200.0,70.7081,70.767,70.6745,70.6997,7200.0
2009-11-30 13:15:00,84.16,84.16,84.0,84.09,3500.0,70.7586,70.7586,70.6241,70.6997,3500.0
2009-11-30 13:20:00,84.15,84.24,84.15,84.23,1900.0,70.7502,70.8259,70.7502,70.8174,1900.0
2009-11-30 13:25:00,84.2,84.25,84.16,84.25,1900.0,70.7922,70.8343,70.7586,70.8343,1900.0
2009-11-30 13:30:00,84.25,84.36,84.12,84.12,7200.0,70.8343,70.9267,70.725,70.725,7200.0
2009-11-30 13:35:00,84.17,84.3,84.14,84.19,4800.0,70.767,70.8763,70.7418,70.7838,4800.0
2009-11-30 13:40:00,84.19,84.25,84.09,84.11,6000.0,70.7838,70.8343,70.6997,70.7166,6000.0
2009-11-30 13:45:00,84.15,84.19,84.03,84.19,7300.0,70.7502,70.7838,70.6493,70.7838,7300.0
2009-11-30 13:50:00,84.19,84.25,84.1,84.17,10200.0,70.7838,70.8343,70.7081,70.767,10200.0
2009-11-30 13:55:00,84.18,84.26,84.14,84.14,4200.0,70.7754,70.8427,70.7418,70.7418,4200.0
2009-11-30 14:00:00,84.21,84.24,84.11,84.19,11300.0,70.8006,70.8259,70.7166,70.7838,11300.0
2009-11-30 14:05:00,84.14,84.22,84.04,84.14,8700.0,70.7418,70.809,70.6577,70.7418,8700.0
2009-11-30 14:10:00,84.2,84.25,84.17,84.25,4200.0,70.7922,70.8343,70.767,70.8343,4200.0
2009-11-30 14:15:00,84.27,84.38,84.27,84.38,8300.0,70.8511,70.9436,70.8511,70.9436,8300.0
2009-11-30 14:20:00,84.35,84.42,84.29,84.29,2500.0,70.9183,70.9772,70.8679,70.8679,2500.0
2009-11-30 14:25:00,84.29,84.34,84.19,84.3,7200.0,70.8679,70.9099,70.7838,70.8763,7200.0
2009-11-30 14:30:00,84.28,84.33,84.21,84.29,6400.0,70.8595,70.9015,70.8006,70.8679,6400.0
2009-11-30 14:35:00,84.33,84.33,84.26,84.26,2700.0,70.9015,70.9015,70.8427,70.8427,2700.0
2009-11-30 14:40:00,84.24,84.32,84.17,84.32,13000.0,70.8259,70.8931,70.767,70.8931,13000.0
2009-11-30 14:45:00,84.32,84.34,84.16,84.24,7100.0,70.8931,70.9099,70.7586,70.8259,7100.0
2009-11-30 14:50:00,84.24,84.26,84.12,84.25,6300.0,70.8259,70.8427,70.725,70.8343,6300.0
2009-11-30 14:55:00,84.28,84.28,84.18,84.21,3000.0,70.8595,70.8595,70.7754,70.8006,3000.0
2009-11-30 15:00:00,84.2,84.29,84.12,84.19,11500.0,70.7922,70.8679,70.725,70.7838,11500.0
2009-11-30 15:05:00,84.19,84.34,84.1,84.32,5700.0,70.7838,70.9099,70.7081,70.8931,5700.0
2009-11-30 15:10:00,84.35,84.42,84.24,84.33,9600.0,70.9183,70.9772,70.8259,70.9015,9600.0
2009-11-30 15:15:00,84.4,84.63,84.36,84.6,9300.0,70.9604,71.1537,70.9267,71.1285,9300.0
2009-11-30 15:20:00,84.6,84.62,84.47,84.5,12700.0,71.1285,71.1453,71.0192,71.0444,12700.0
2009-11-30 15:25:00,84.49,84.77,84.49,84.69,17900.0,71.036,71.2715,71.036,71.2042,17900.0
2009-11-30 15:30:00,84.67,84.9,84.67,84.85,12600.0,71.1874,71.3808,71.1874,71.3387,12600.0
2009-11-30 15:35:00,84.89,85.07,84.84,85.0,11900.0,71.3723,71.5237,71.3303,71.4648,11900.0
2009-11-30 15:40:00,85.01,85.21,84.9,85.13,22500.0,71.4732,71.6414,71.3808,71.5741,22500.0
2009-11-30 15:45:00,85.17,85.31,85.05,85.22,16100.0,71.6078,71.7255,71.5069,71.6498,16100.0
2009-11-30 15:50:00,85.23,85.44,85.17,85.29,24200.0,71.6582,71.8348,71.6078,71.7087,24200.0
2009-11-30 15:55:00,85.28,85.31,85.13,85.15,43700.0,71.7002,71.7255,71.5741,71.5909,43700.0
2009-12-01 09:30:00,86.0,86.03,85.89,86.0,6600.0,72.3056,72.3308,72.2131,72.3056,6600.0
2009-12-01 09:35:00,86.18,86.34,85.95,86.12,8800.0,72.4569,72.5915,72.2636,72.4065,8800.0
2009-12-01 09:40:00,86.12,86.14,86.0,86.02,8100.0,72.4065,72.4233,72.3056,72.3224,8100.0
2009-12-01 09:45:00,85.94,86.05,85.85,86.0,6300.0,72.2551,72.3476,72.1795,72.3056,6300.0
2009-12-01 09:50:00,85.87,85.99,85.87,85.92,1700.0,72.1963,72.2972,72.1963,72.2383,1700.0
2009-12-01 09:55:00,85.98,85.98,85.49,85.49,2400.0,72.2888,72.2888,71.8768,71.8768,2400.0
2009-12-01 10:00:00,85.54,85.97,85.39,85.78,8500.0,71.9188,72.2804,71.7927,72.1206,8500.0
2009-12-01 10:05:00,85.78,85.84,85.57,85.71,3100.0,72.1206,72.1711,71.9441,72.0618,3100.0
2009-12-01 10:10:00,85.59,85.9,85.59,85.89,5700.0,71.9609,72.2215,71.9609,72.2131,5700.0
2009-12-01 10:15:00,85.87,86.02,85.84,85.84,1300.0,72.1963,72.3224,72.1711,72.1711,1300.0
2009-12-01 10:20:00,85.92,85.92,85.72,85.73,4300.0,72.2383,72.2383,72.0702,72.0786,4300.0
2009-12-01 10:25:00,85.67,85.96,85.66,85.96,3200.0,72.0281,72.272,72.0197,72.272,3200.0
2009-12-01 10:30:00,85.95,86.14,85.94,86.04,2200.0,72.2636,72.4233,72.2551,72.3392,2200.0
2009-12-01 10:35:00,86.04,86.04,85.78,85.79,5200.0,72.3392,72.3392,72.1206,72.129,5200.0
2009-12-01 10:40:00,85.74,85.83,85.72,85.83,1200.0,72.087,72.1627,72.0702,72.1627,1200.0
2009-12-01 10:45:00,85.71,85.83,85.71,85.83,900.0,72.0618,72.1627,72.0618,72.1627,900.0
2009-12-01 10:50:00,85.77,85.84,85.72,85.74,2200.0,72.1122,72.1711,72.0702,72.087,2200.0
2009-12-01 10:55:00,85.75,85.79,85.61,85.77,2900.0,72.0954,72.129,71.9777,72.1122,2900.0
2009-12-01 11:00:00,85.84,85.88,85.77,85.77,2800.0,72.1711,72.2047,72.1122,72.1122,2800.0
2009-12-01 11:05:00,85.78,85.78,85.62,85.7,5800.0,72.1206,72.1206,71.9861,72.0534,5800.0
2009-12-01 11:10:00,85.67,85.72,85.56,85.68,3700.0,72.0281,72.0702,71.9357,72.0365,3700.0
2009-12-01 11:15:00,85.72,85.79,85.62,85.79,5100.0,72.0702,72.129,71.9861,72.129,5100.0
2009-12-01 11:20:00,85.82,85.94,85.72,85.78,3500.0,72.1543,72.2551,72.0702,72.1206,3500.0
2009-12-01 11:25:00,85.75,85.9,85.73,85.73,1400.0,72.0954,72.2215,72.0786,72.0786,1400.0
2009-12-01 11:30:00,85.87,85.89,85.82,85.89,1000.0,72.1963,72.2131,72.1543,72.2131,1000.0
2009-12-01 11:35:00,85.84,85.85,85.84,85.85,200.0,72.1711,72.1795,72.1711,72.1795,200.0
2009-12-01 11:40:00,85.81,85.83,85.69,85.75,4200.0,72.1458,72.1627,72.045,72.0954,4200.0
2009-12-01 11:45:00,85.75,85.76,85.69,85.73,3000.0,72.0954,72.1038,72.045,72.0786,3000.0
2009-12-01 11:50:00,85.75,85.81,85.7,85.8,2800.0,72.0954,72.1458,72.0534,72.1374,2800.0
2009-12-01 11:55:00,85.87,85.88,85.8,85.81,3600.0,72.1963,72.2047,72.1374,72.1458,3600.0
2009-12-01 12:00:00,85.78,85.92,85.78,85.92,1600.0,72.1206,72.2383,72.1206,72.2383,1600.0
2009-12-01 12:05:00,85.95,85.95,85.88,85.88,900.0,72.2636,72.2636,72.2047,72.2047,900.0
2009-12-01 12:10:00,85.93,85.93,85.81,85.81,1300.0,72.2467,72.2467,72.1458,72.1458,1300.0
2009-12-01 12:15:00,85.82,85.89,85.78,85.89,2100.0,72.1543,72.2131,72.1206,72.2131,2100.0
2009-12-01 12:20:00,85.88,86.0,85.88,85.89,1400.0,72.2047,72.3056,72.2047,72.2131,1400.0
2009-12-01 12:25:00,85.82,85.82,85.72,85.8,3100.0,72.1543,72.1543,72.0702,72.1374,3100.0
2009-12-01 12:30:00,85.74,85.82,85.74,85.82,1100.0,72.087,72.1543,72.087,72.1543,1100.0
2009-12-01 12:35:00,85.85,85.85,85.8,85.8,1300.0,72.1795,72.1795,72.1374,72.1374,1300.0
2009-12-01 12:40:00,85.82,85.82,85.73,85.76,900.0,72.1543,72.1543,72.0786,72.1038,900.0
2009-12-01 12:45:00,85.76,85.83,85.75,85.83,1500.0,72.1038,72.1627,72.0954,72.1627,1500.0
2009-12-01 12:50:00,85.8,85.86,85.8,85.83,2800.0,72.1374,72.1879,72.1374,72.1627,2800.0
2009-12-01 12:55:00,85.8,85.84,85.78,85.8,4200.0,72.1374,72.1711,72.1206,72.1374,4200.0
2009-12-01 13:00:00,85.79,85.8,85.78,85.8,500.0,72.129,72.1374,72.1206,72.1374,500.0
2009-12-01 13:05:00,85.86,85.86,85.82,85.86,800.0,72.1879,72.1879,72.1543,72.1879,800.0
2009-12-01 13:10:00,85.87,85.88,85.84,85.85,2000.0,72.1963,72.2047,72.1711,72.1795,2000.0
2009-12-01 13:15:00,85.87,85.95,85.87,85.9,2000.0,72.1963,72.2636,72.1963,72.2215,2000.0
2009-12-01 13:20:00,85.93,86.01,85.92,86.01,1400.0,72.2467,72.314,72.2383,72.314,1400.0
2009-12-01 13:25:00,86.03,86.1,85.99,86.0,2700.0,72.3308,72.3897,72.2972,72.3056,2700.0
2009-12-01 13:30:00,86.04,86.08,85.96,86.07,3600.0,72.3392,72.3729,72.272,72.3644,3600.0
2009-12-01 13:35:00,86.13,86.18,86.1,86.18,500.0,72.4149,72.4569,72.3897,72.4569,500.0
2009-12-01 13:40:00,86.13,86.15,86.07,86.08,2800.0,72.4149,72.4317,72.3644,72.3729,2800.0
2009-12-01 13:45:00,86.09,86.19,86.09,86.16,4100.0,72.3813,72.4653,72.3813,72.4401,4100.0
2009-12-01 13:50:00,86.18,86.2,86.04,86.12,7500.0,72.4569,72.4737,72.3392,72.4065,7500.0
2009-12-01 13:55:00,86.08,86.11,86.01,86.06,7500.0,72.3729,72.3981,72.314,72.356,7500.0
2009-12-01 14:00:00,86.1,86.1,86.05,86.05,900.0,72.3897,72.3897,72.3476,72.3476,900.0
2009-12-01 14:05:00,86.05,86.07,86.0,86.0,2100.0,72.3476,72.3644,72.3056,72.3056,2100.0
2009-12-01 14:10:00,86.03,86.06,85.96,86.02,15000.0,72.3308,72.356,72.272,72.3224,15000.0
2009-12-01 14:15:00,86.02,86.12,86.0,86.0,7400.0,72.3224,72.4065,72.3056,72.3056,7400.0
2009-12-01 14:20:00,86.03,86.08,86.03,86.04,4900.0,72.3308,72.3729,72.3308,72.3392,4900.0
2009-12-01 14:25:00,86.07,86.1,86.03,86.1,5200.0,72.3644,72.3897,72.3308,72.3897,5200.0
2009-12-01 14:30:00,86.1,86.15,86.03,86.06,7500.0,72.3897,72.4317,72.3308,72.356,7500.0
2009-12-01 14:35:00,86.08,86.15,86.05,86.13,4900.0,72.3729,72.4317,72.3476,72.4149,4900.0
2009-12-01 14:40:00,86.12,86.14,86.01,86.07,13100.0,72.4065,72.4233,72.314,72.3644,13100.0
2009-12-01 14:45:00,86.08,86.14,86.05,86.13,14400.0,72.3729,72.4233,72.3476,72.4149,14400.0
2009-12-01 14:50:00,86.1,86.1,86.01,86.04,11900.0,72.3897,72.3897,72.314,72.3392,11900.0
2009-12-01 14:55:00,86.04,86.08,85.97,85.98,7500.0,72.3392,72.3729,72.2804,72.2888,7500.0
2009-12-01 15:00:00,85.98,85.99,85.84,85.9,8300.0,72.2888,72.2972,72.1711,72.2215,8300.0
2009-12-01 15:05:00,85.89,85.99,85.85,85.98,7300.0,72.2131,72.2972,72.1795,72.2888,7300.0
2009-12-01 15:10:00,85.97,86.01,85.89,85.89,9300.0,72.2804,72.314,72.2131,72.2131,9300.0
2009-12-01 15:15:00,85.92,86.03,85.92,85.98,5400.0,72.2383,72.3308,72.2383,72.2888,5400.0
2009-12-01 15:20:00,85.92,85.98,85.88,85.91,6200.0,72.2383,72.2888,72.2047,72.2299,6200.0
2009-12-01 15:25:00,85.95,85.99,85.93,85.94,2800.0,72.2636,72.2972,72.2467,72.2551,2800.0
2009-12-01 15:30:00,85.93,85.97,85.63,85.69,8000.0,72.2467,72.2804,71.9945,72.045,8000.0
2009-12-01 15:35:00,85.72,85.72,85.64,85.65,4800.0,72.0702,72.0702,72.0029,72.0113,4800.0
2009-12-01 15:40:00,85.66,85.68,85.57,85.67,5900.0,72.0197,72.0365,71.9441,72.0281,5900.0
2009-12-01 15:45:00,85.69,85.76,85.66,85.68,8900.0,72.045,72.1038,72.0197,72.0365,8900.0
2009-12-01 15:50:00,85.65,85.81,85.48,85.52,6500.0,72.0113,72.1458,71.8684,71.902,6500.0
2009-12-01 15:55:00,85.51,85.7,85.48,85.7,14800.0,71.8936,72.0534,71.8684,72.0534,14800.0
2009-12-02 09:30:00,86.24,86.24,85.9,86.09,2700.0,72.5074,72.5074,72.2215,72.3813,2700.0
2009-12-02 09:35:00,86.09,86.27,86.06,86.21,1100.0,72.3813,72.5326,72.356,72.4822,1100.0
2009-12-02 09:40:00,86.25,86.33,85.95,85.96,2400.0,72.5158,72.583,72.2636,72.272,2400.0
2009-12-02 09:45:00,86.06,86.39,86.0,86.34,3000.0,72.356,72.6335,72.3056,72.5915,3000.0
2009-12-02 09:50:00,86.4,86.47,86.37,86.46,3400.0,72.6419,72.7008,72.6167,72.6923,3400.0
2009-12-02 09:55:00,86.42,86.43,86.3,86.38,2100.0,72.6587,72.6671,72.5578,72.6251,2100.0
2009-12-02 10:00:00,86.36,86.62,86.36,86.61,4900.0,72.6083,72.8269,72.6083,72.8185,4900.0
2009-12-02 10:05:00,86.61,86.61,86.61,86.61,0.0,72.8185,72.8185,72.8185,72.8185,0.0
2009-12-02 10:10:00,86.66,87.11,86.66,87.05,6100.0,72.8605,73.2388,72.8605,73.1884,6100.0
2009-12-02 10:15:00,86.98,87.08,86.98,87.03,6000.0,73.1295,73.2136,73.1295,73.1716,6000.0
2009-12-02 10:20:00,87.04,87.14,86.98,87.09,3000.0,73.18,73.2641,73.1295,73.222,3000.0
2009-12-02 10:25:00,87.09,87.17,87.0,87.01,2800.0,73.222,73.2893,73.1464,73.1548,2800.0
2009-12-02 10:30:00,86.93,86.96,86.81,86.9,3900.0,73.0875,73.1127,72.9866,73.0623,3900.0
2009-12-02 10:35:00,86.9,87.0,86.9,86.96,2400.0,73.0623,73.1464,73.0623,73.1127,2400.0
2009-12-02 10:40:00,86.97,87.03,86.95,87.0,4200.0,73.1211,73.1716,73.1043,73.1464,4200.0
2009-12-02 10:45:00,87.0,87.1,86.89,87.03,10000.0,73.1464,73.2304,73.0539,73.1716,10000.0
2009-12-02 10:50:00,87.03,87.03,86.95,86.95,300.0,73.1716,73.1716,73.1043,73.1043,300.0
2009-12-02 10:55:00,87.01,87.05,86.9,87.0,7900.0,73.1548,73.1884,73.0623,73.1464,7900.0
2009-12-02 11:00:00,86.95,87.05,86.86,86.91,7000.0,73.1043,73.1884,73.0286,73.0707,7000.0
2009-12-02 11:05:00,86.86,86.92,86.86,86.9,1600.0,73.0286,73.0791,73.0286,73.0623,1600.0
2009-12-02 11:10:00,86.86,86.9,86.75,86.75,5000.0,73.0286,73.0623,72.9362,72.9362,5000.0
2009-12-02 11:15:00,86.75,86.85,86.7,86.78,5400.0,72.9362,73.0202,72.8941,72.9614,5400.0
2009-12-02 11:20:00,86.77,86.78,86.65,86.78,2900.0,72.953,72.9614,72.8521,72.9614,2900.0
2009-12-02 11:25:00,86.78,86.89,86.76,86.84,1900.0,72.9614,73.0539,72.9446,73.0118,1900.0
2009-12-02 11:30:00,86.86,87.04,86.83,87.03,2400.0,73.0286,73.18,73.0034,73.1716,2400.0
2009-12-02 11:35:00,87.03,87.07,86.92,86.98,3000.0,73.1716,73.2052,73.0791,73.1295,3000.0
2009-12-02 11:40:00,86.94,87.02,86.93,86.96,2300.0,73.0959,73.1632,73.0875,73.1127,2300.0
2009-12-02 11:45:00,86.93,86.96,86.93,86.96,300.0,73.0875,73.1127,73.0875,73.1127,300.0
2009-12-02 11:50:00,86.93,86.97,86.86,86.86,1300.0,73.0875,73.1211,73.0286,73.0286,1300.0
2009-12-02 11:55:00,86.9,86.91,86.8,86.81,1800.0,73.0623,73.0707,72.9782,72.9866,1800.0
2009-12-02 12:00:00,86.91,87.0,86.88,87.0,1900.0,73.0707,73.1464,73.0455,73.1464,1900.0
2009-12-02 12:05:00,86.95,86.99,86.84,86.95,2600.0,73.1043,73.1379,73.0118,73.1043,2600.0
2009-12-02 12:10:00,86.91,87.0,86.91,86.91,1300.0,73.0707,73.1464,73.0707,73.0707,1300.0
2009-12-02 12:15:00,86.93,86.93,86.78,86.78,5500.0,73.0875,73.0875,72.9614,72.9614,5500.0
2009-12-02 12:20:00,86.77,86.77,86.5,86.61,14400.0,72.953,72.953,72.726,72.8185,14400.0
2009-12-02 12:25:00,86.64,86.8,86.61,86.8,1700.0,72.8437,72.9782,72.8185,72.9782,1700.0
2009-12-02 12:30:00,86.82,86.9,86.8,86.86,2500.0,72.995,73.0623,72.9782,73.0286,2500.0
2009-12-02 12:35:00,86.83,86.86,86.77,86.83,2200.0,73.0034,73.0286,72.953,73.0034,2200.0
2009-12-02 12:40:00,86.87,86.93,86.8,86.93,10200.0,73.0371,73.0875,72.9782,73.0875,10200.0
2009-12-02 12:45:00,86.8,86.85,86.72,86.8,8500.0,72.9782,73.0202,72.9109,72.9782,8500.0
2009-12-02 12:50:00,86.85,86.85,86.69,86.72,1800.0,73.0202,73.0202,72.8857,72.9109,1800.0
2009-12-02 12:55:00,86.76,86.81,86.74,86.77,3700.0,72.9446,72.9866,72.9278,72.953,3700.0
2009-12-02 13:00:00,86.76,86.81,86.68,86.77,10200.0,72.9446,72.9866,72.8773,72.953,10200.0
2009-12-02 13:05:00,86.76,86.76,86.57,86.67,3800.0,72.9446,72.9446,72.7848,72.8689,3800.0
2009-12-02 13:10:00,86.65,86.66,86.55,86.63,5400.0,72.8521,72.8605,72.768,72.8353,5400.0
2009-12-02 13:15:00,86.6,86.71,86.6,86.64,3900.0,72.8101,72.9025,72.8101,72.8437,3900.0
2009-12-02 13:20:00,86.65,86.71,86.61,86.69,9300.0,72.8521,72.9025,72.8185,72.8857,9300.0
2009-12-02 13:25:00,86.69,86.76,86.66,86.76,12600.0,72.8857,72.9446,72.8605,72.9446,12600.0
2009-12-02 13:30:00,86.72,86.87,86.71,86.82,10300.0,72.9109,73.0371,72.9025,72.995,10300.0
2009-12-02 13:35:00,86.82,86.86,86.68,86.71,8500.0,72.995,73.0286,72.8773,72.9025,8500.0
2009-12-02 13:40:00,86.7,86.84,86.7,86.8,4700.0,72.8941,73.0118,72.8941,72.9782,4700.0
2009-12-02 13:45:00,86.8,86.97,86.78,86.97,5700.0,72.9782,73.1211,72.9614,73.1211,5700.0
2009-12-02 13:50:00,86.97,86.97,86.82,86.87,8700.0,73.1211,73.1211,72.995,73.0371,8700.0
2009-12-02 13:55:00,86.89,86.96,86.72,86.78,12300.0,73.0539,73.1127,72.9109,72.9614,12300.0
2009-12-02 14:00:00,86.92,86.92,86.7,86.78,4000.0,73.0791,73.0791,72.8941,72.9614,4000.0
2009-12-02 14:05:00,86.79,86.79,86.65,86.73,1900.0,72.9698,72.9698,72.8521,72.9193,1900.0
2009-12-02 14:10:00,86.65,86.74,86.57,86.73,1600.0,72.8521,72.9278,72.7848,72.9193,1600.0
2009-12-02 14:15:00,86.77,86.85,86.55,86.55,7100.0,72.953,73.0202,72.768,72.768,7100.0
2009-12-02 14:20:00,86.62,86.75,86.55,86.55,5300.0,72.8269,72.9362,72.768,72.768,5300.0
2009-12-02 14:25:00,86.61,86.78,86.61,86.62,4400.0,72.8185,72.9614,72.8185,72.8269,4400.0
2009-12-02 14:30:00,86.66,86.73,86.64,86.65,1100.0,72.8605,72.9193,72.8437,72.8521,1100.0
2009-12-02 14:35:00,86.61,86.83,86.61,86.8,7900.0,72.8185,73.0034,72.8185,72.9782,7900.0
2009-12-02 14:40:00,86.77,86.78,86.68,86.68,5300.0,72.953,72.9614,72.8773,72.8773,5300.0
2009-12-02 14:45:00,86.69,86.8,86.68,86.75,5100.0,72.8857,72.9782,72.8773,72.9362,5100.0
2009-12-02 14:50:00,86.73,86.79,86.68,86.72,7500.0,72.9193,72.9698,72.8773,72.9109,7500.0
2009-12-02 14:55:00,86.74,86.79,86.64,86.69,2400.0,72.9278,72.9698,72.8437,72.8857,2400.0
2009-12-02 15:00:00,86.69,86.77,86.67,86.71,4500.0,72.8857,72.953,72.8689,72.9025,4500.0
2009-12-02 15:05:00,86.67,86.75,86.64,86.73,2400.0,72.8689,72.9362,72.8437,72.9193,2400.0
2009-12-02 15:10:00,86.71,86.71,86.55,86.68,1500.0,72.9025,72.9025,72.768,72.8773,1500.0
2009-12-02 15:15:00,86.69,86.8,86.64,86.8,8100.0,72.8857,72.9782,72.8437,72.9782,8100.0
2009-12-02 15:20:00,86.8,86.8,86.67,86.78,13400.0,72.9782,72.9782,72.8689,72.9614,13400.0
2009-12-02 15:25:00,86.77,86.8,86.7,86.7,3100.0,72.953,72.9782,72.8941,72.8941,3100.0
2009-12-02 15:30:00,86.7,86.77,86.6,86.6,4600.0,72.8941,72.953,72.8101,72.8101,4600.0
2009-12-02 15:35:00,86.67,86.79,86.6,86.71,4300.0,72.8689,72.9698,72.8101,72.9025,4300.0
2009-12-02 15:40:00,86.71,86.9,86.71,86.87,13300.0,72.9025,73.0623,72.9025,73.0371,13300.0
2009-12-02 15:45:00,86.85,86.96,86.79,86.88,8300.0,73.0202,73.1127,72.9698,73.0455,8300.0
2009-12-02 15:50:00,86.9,86.96,86.78,86.8,17200.0,73.0623,73.1127,72.9614,72.9782,17200.0
2009-12-02 15:55:00,86.82,86.93,86.77,86.9,14600.0,72.995,73.0875,72.953,73.0623,14600.0
2009-12-03 09:30:00,86.91,87.08,86.91,86.95,900.0,73.0707,73.2136,73.0707,73.1043,900.0
2009-12-03 09:35:00,87.06,87.11,86.98,86.98,4000.0,73.1968,73.2388,73.1295,73.1295,4000.0
2009-12-03 09:40:00,86.96,87.07,86.87,87.07,3000.0,73.1127,73.2052,73.0371,73.2052,3000.0
2009-12-03 09:45:00,87.06,87.11,86.89,87.01,6200.0,73.1968,73.2388,73.0539,73.1548,6200.0
2009-12-03 09:50:00,87.01,87.04,86.85,86.9,2000.0,73.1548,73.18,73.0202,73.0623,2000.0
2009-12-03 09:55:00,87.0,87.08,86.85,87.07,1200.0,73.1464,73.2136,73.0202,73.2052,1200.0
2009-12-03 10:00:00,86.99,87.01,86.81,86.89,6500.0,73.1379,73.1548,72.9866,73.0539,6500.0
2009-12-03 10:05:00,86.81,86.89,86.8,86.84,9600.0,72.9866,73.0539,72.9782,73.0118,9600.0
2009-12-03 10:10:00,86.85,86.87,86.64,86.76,18300.0,73.0202,73.0371,72.8437,72.9446,18300.0
2009-12-03 10:15:00,86.63,86.65,86.44,86.54,1600.0,72.8353,72.8521,72.6755,72.7596,1600.0
2009-12-03 10:20:00,86.5,86.5,86.41,86.41,300.0,72.726,72.726,72.6503,72.6503,300.0
2009-12-03 10:25:00,86.48,86.73,86.48,86.6,1600.0,72.7092,72.9193,72.7092,72.8101,1600.0
2009-12-03 10:30:00,86.64,86.69,86.55,86.62,1000.0,72.8437,72.8857,72.768,72.8269,1000.0
2009-12-03 10:35:00,86.69,86.69,86.43,86.43,600.0,72.8857,72.8857,72.6671,72.6671,600.0
2009-12-03 10:40:00,86.32,86.46,86.32,86.39,1100.0,72.5746,72.6923,72.5746,72.6335,1100.0
2009-12-03 10:45:00,86.44,86.73,86.41,86.73,1600.0,72.6755,72.9193,72.6503,72.9193,1600.0
2009-12-03 10:50:00,86.73,86.73,86.61,86.61,600.0,72.9193,72.9193,72.8185,72.8185,600.0
2009-12-03 10:55:00,86.64,86.74,86.64,86.74,500.0,72.8437,72.9278,72.8437,72.9278,500.0
2009-12-03 11:00:00,86.78,86.83,86.7,86.74,2900.0,72.9614,73.0034,72.8941,72.9278,2900.0
2009-12-03 11:05:00,86.74,86.75,86.69,86.69,3700.0,72.9278,72.9362,72.8857,72.8857,3700.0
2009-12-03 11:10:00,86.71,86.75,86.7,86.72,3700.0,72.9025,72.9362,72.8941,72.9109,3700.0
2009-12-03 11:15:00,86.72,86.73,86.63,86.68,5400.0,72.9109,72.9193,72.8353,72.8773,5400.0
2009-12-03 11:20:00,86.63,86.77,86.57,86.77,3700.0,72.8353,72.953,72.7848,72.953,3700.0
2009-12-03 11:25:00,86.79,86.85,86.79,86.84,1300.0,72.9698,73.0202,72.9698,73.0118,1300.0
2009-12-03 11:30:00,86.83,86.9,86.82,86.83,2000.0,73.0034,73.0623,72.995,73.0034,2000.0
2009-12-03 11:35:00,86.76,86.83,86.69,86.78,5600.0,72.9446,73.0034,72.8857,72.9614,5600.0
2009-12-03 11:40:00,86.74,86.74,86.71,86.71,3900.0,72.9278,72.9278,72.9025,72.9025,3900.0
2009-12-03 11:45:00,86.6,86.67,86.6,86.62,2400.0,72.8101,72.8689,72.8101,72.8269,2400.0
2009-12-03 11:50:00,86.6,86.65,86.59,86.62,1000.0,72.8101,72.8521,72.8016,72.8269,1000.0
2009-12-03 11:55:00,86.63,86.72,86.61,86.63,5200.0,72.8353,72.9109,72.8185,72.8353,5200.0
2009-12-03 12:00:00,86.64,86.64,86.5,86.5,1700.0,72.8437,72.8437,72.726,72.726,1700.0
2009-12-03 12:05:00,86.38,86.44,86.34,86.44,1500.0,72.6251,72.6755,72.5915,72.6755,1500.0
2009-12-03 12:10:00,86.45,86.46,86.35,86.35,1200.0,72.6839,72.6923,72.5999,72.5999,1200.0
2009-12-03 12:15:00,86.38,86.52,86.38,86.52,800.0,72.6251,72.7428,72.6251,72.7428,800.0
2009-12-03 12:20:00,86.56,86.58,86.42,86.42,1900.0,72.7764,72.7932,72.6587,72.6587,1900.0
2009-12-03 12:25:00,86.41,86.43,86.33,86.33,600.0,72.6503,72.6671,72.583,72.583,600.0
2009-12-03 12:30:00,86.34,86.35,86.3,86.33,700.0,72.5915,72.5999,72.5578,72.583,700.0
2009-12-03 12:35:00,86.41,86.41,86.41,86.41,100.0,72.6503,72.6503,72.6503,72.6503,100.0
2009-12-03 12:40:00,86.37,86.5,86.37,86.5,600.0,72.6167,72.726,72.6167,72.726,600.0
2009-12-03 12:45:00,86.5,86.5,86.49,86.49,400.0,72.726,72.726,72.7176,72.7176,400.0
2009-12-03 12:50:00,86.47,86.51,86.47,86.51,1000.0,72.7008,72.7344,72.7008,72.7344,1000.0
2009-12-03 12:55:00,86.45,86.53,86.45,86.53,1500.0,72.6839,72.7512,72.6839,72.7512,1500.0
2009-12-03 13:00:00,86.5,86.5,86.5,86.5,100.0,72.726,72.726,72.726,72.726,100.0
2009-12-03 13:05:00,86.47,86.49,86.4,86.45,3100.0,72.7008,72.7176,72.6419,72.6839,3100.0
2009-12-03 13:10:00,86.41,86.41,86.35,86.35,1600.0,72.6503,72.6503,72.5999,72.5999,1600.0
2009-12-03 13:15:00,86.38,86.44,86.35,86.44,1800.0,72.6251,72.6755,72.5999,72.6755,1800.0
2009-12-03 13:20:00,86.45,86.51,86.45,86.51,500.0,72.6839,72.7344,72.6839,72.7344,500.0
2009-12-03 13:25:00,86.45,86.45,86.45,86.45,300.0,72.6839,72.6839,72.6839,72.6839,300.0
2009-12-03 13:30:00,86.44,86.46,86.37,86.44,3700.0,72.6755,72.6923,72.6167,72.6755,3700.0
2009-12-03 13:35:00,86.44,86.57,86.41,86.57,3400.0,72.6755,72.7848,72.6503,72.7848,3400.0
2009-12-03 13:40:00,86.57,86.57,86.46,86.46,1300.0,72.7848,72.7848,72.6923,72.6923,1300.0
2009-12-03 13:45:00,86.47,86.49,86.45,86.47,1400.0,72.7008,72.7176,72.6839,72.7008,1400.0
2009-12-03 13:50:00,86.47,86.5,86.47,86.5,1200.0,72.7008,72.726,72.7008,72.726,1200.0
2009-12-03 13:55:00,86.56,86.56,86.54,86.54,1000.0,72.7764,72.7764,72.7596,72.7596,1000.0
2009-12-03 14:00:00,86.54,86.54,86.36,86.36,2300.0,72.7596,72.7596,72.6083,72.6083,2300.0
2009-12-03 14:05:00,86.35,86.4,86.35,86.4,1500.0,72.5999,72.6419,72.5999,72.6419,1500.0
2009-12-03 14:10:00,86.39,86.39,86.19,86.22,4000.0,72.6335,72.6335,72.4653,72.4906,4000.0
2009-12-03 14:15:00,86.23,86.3,86.01,86.01,4600.0,72.499,72.5578,72.314,72.314,4600.0
2009-12-03 14:20:00,85.98,86.14,85.98,86.02,3700.0,72.2888,72.4233,72.2888,72.3224,3700.0
2009-12-03 14:25:00,86.02,86.11,86.01,86.01,2100.0,72.3224,72.3981,72.314,72.314,2100.0
2009-12-03 14:30:00,85.93,86.06,85.93,85.96,900.0,72.2467,72.356,72.2467,72.272,900.0
2009-12-03 14:35:00,86.06,86.06,85.93,85.93,2100.0,72.356,72.356,72.2467,72.2467,2100.0
2009-12-03 14:40:00,85.93,86.05,85.93,86.05,2000.0,72.2467,72.3476,72.2467,72.3476,2000.0
2009-12-03 14:45:00,86.03,86.03,85.93,85.94,3100.0,72.3308,72.3308,72.2467,72.2551,3100.0
2009-12-03 14:50:00,85.99,86.04,85.91,85.91,3700.0,72.2972,72.3392,72.2299,72.2299,3700.0
2009-12-03 14:55:00,85.94,85.95,85.9,85.9,2900.0,72.2551,72.2636,72.2215,72.2215,2900.0
2009-12-03 15:00:00,85.91,85.98,85.9,85.98,6000.0,72.2299,72.2888,72.2215,72.2888,6000.0
2009-12-03 15:05:00,85.98,85.99,85.92,85.94,3400.0,72.2888,72.2972,72.2383,72.2551,3400.0
2009-12-03 15:10:00,85.95,85.98,85.94,85.94,1900.0,72.2636,72.2888,72.2551,72.2551,1900.0
2009-12-03 15:15:00,85.94,85.98,85.92,85.93,2500.0,72.2551,72.2888,72.2383,72.2467,2500.0
2009-12-03 15:20:00,85.96,85.99,85.91,85.91,3500.0,72.272,72.2972,72.2299,72.2299,3500.0
2009-12-03 15:25:00,85.92,85.92,85.7,85.78,17500.0,72.2383,72.2383,72.0534,72.1206,17500.0
2009-12-03 15:30:00,85.79,85.8,85.69,85.71,1700.0,72.129,72.1374,72.045,72.0618,1700.0
2009-12-03 15:35:00,85.7,85.71,85.58,85.58,1800.0,72.0534,72.0618,71.9525,71.9525,1800.0
2009-12-03 15:40:00,85.54,85.54,85.21,85.24,5300.0,71.9188,71.9188,71.6414,71.6666,5300.0
2009-12-03 15:45:00,85.24,85.31,84.99,85.0,5200.0,71.6666,71.7255,71.4564,71.4648,5200.0
2009-12-03 15:50:00,85.0,85.06,84.8,84.87,13400.0,71.4648,71.5153,71.2967,71.3555,13400.0
2009-12-03 15:55:00,84.86,84.91,84.62,84.91,29200.0,71.3471,71.3892,71.1453,71.3892,29200.0
2009-12-04 09:30:00,86.19,87.0,85.91,86.09,9500.0,72.4653,73.1464,72.2299,72.3813,9500.0
2009-12-04 09:35:00,86.04,86.15,85.96,86.08,4700.0,72.3392,72.4317,72.272,72.3729,4700.0
2009-12-04 09:40:00,86.08,86.36,86.08,86.22,4200.0,72.3729,72.6083,72.3729,72.4906,4200.0
2009-12-04 09:45:00,86.22,86.46,86.22,86.26,5500.0,72.4906,72.6923,72.4906,72.5242,5500.0
2009-12-04 09:50:00,86.3,86.34,86.1,86.12,2100.0,72.5578,72.5915,72.3897,72.4065,2100.0
2009-12-04 09:55:00,86.14,86.2,86.08,86.11,1700.0,72.4233,72.4737,72.3729,72.3981,1700.0
2009-12-04 10:00:00,86.17,86.28,85.93,85.95,2500.0,72.4485,72.541,72.2467,72.2636,2500.0
2009-12-04 10:05:00,85.99,86.0,85.91,85.99,3900.0,72.2972,72.3056,72.2299,72.2972,3900.0
2009-12-04 10:10:00,85.92,85.98,85.81,85.98,8000.0,72.2383,72.2888,72.1458,72.2888,8000.0
2009-12-04 10:15:00,85.98,86.1,85.97,86.01,3800.0,72.2888,72.3897,72.2804,72.314,3800.0
2009-12-04 10:20:00,86.02,86.08,85.97,85.99,3400.0,72.3224,72.3729,72.2804,72.2972,3400.0
2009-12-04 10:25:00,85.99,86.11,85.94,86.0,3300.0,72.2972,72.3981,72.2551,72.3056,3300.0
2009-12-04 10:30:00,85.94,86.0,85.88,85.9,1100.0,72.2551,72.3056,72.2047,72.2215,1100.0
2009-12-04 10:35:00,85.85,85.9,85.81,85.89,5400.0,72.1795,72.2215,72.1458,72.2131,5400.0
2009-12-04 10:40:00,85.86,85.87,85.79,85.83,3300.0,72.1879,72.1963,72.129,72.1627,3300.0
2009-12-04 10:45:00,85.92,86.0,85.92,85.92,1500.0,72.2383,72.3056,72.2383,72.2383,1500.0
2009-12-04 10:50:00,85.8,85.83,85.75,85.81,2700.0,72.1374,72.1627,72.0954,72.1458,2700.0
2009-12-04 10:55:00,85.8,85.81,85.66,85.66,5300.0,72.1374,72.1458,72.0197,72.0197,5300.0
2009-12-04 11:00:00,85.68,85.68,85.5,85.51,1600.0,72.0365,72.0365,71.8852,71.8936,1600.0
2009-12-04 11:05:00,85.49,85.5,85.42,85.5,1100.0,71.8768,71.8852,71.818,71.8852,1100.0
2009-12-04 11:10:00,85.5,85.54,85.5,85.51,500.0,71.8852,71.9188,71.8852,71.8936,500.0
2009-12-04 11:15:00,85.52,85.52,85.4,85.4,700.0,71.902,71.902,71.8011,71.8011,700.0
2009-12-04 11:20:00,85.4,85.49,85.37,85.41,1600.0,71.8011,71.8768,71.7759,71.8095,1600.0
2009-12-04 11:25:00,85.49,85.49,85.3,85.3,2500.0,71.8768,71.8768,71.7171,71.7171,2500.0
2009-12-04 11:30:00,85.25,85.25,85.1,85.2,7400.0,71.675,71.675,71.5489,71.633,7400.0
2009-12-04 11:35:00,85.12,85.16,85.0,85.05,32000.0,71.5657,71.5994,71.4648,71.5069,32000.0
2009-12-04 11:40:00,84.95,84.95,84.46,84.46,3800.0,71.4228,71.4228,71.0108,71.0108,3800.0
2009-12-04 11:45:00,84.36,84.43,83.88,84.17,14200.0,70.9267,70.9856,70.5232,70.767,14200.0
2009-12-04 11:50:00,84.14,84.32,83.98,84.32,7000.0,70.7418,70.8931,70.6073,70.8931,7000.0
2009-12-04 11:55:00,84.3,84.31,84.12,84.24,1800.0,70.8763,70.8847,70.725,70.8259,1800.0
2009-12-04 12:00:00,84.35,84.41,84.34,84.41,1400.0,70.9183,70.9688,70.9099,70.9688,1400.0
2009-12-04 12:05:00,84.29,84.43,84.29,84.43,4400.0,70.8679,70.9856,70.8679,70.9856,4400.0
2009-12-04 12:10:00,84.49,84.68,84.49,84.5,3600.0,71.036,71.1958,71.036,71.0444,3600.0
2009-12-04 12:15:00,84.5,84.55,84.36,84.36,5400.0,71.0444,71.0865,70.9267,70.9267,5400.0
2009-12-04 12:20:00,84.36,84.37,84.24,84.26,3000.0,70.9267,70.9351,70.8259,70.8427,3000.0
2009-12-04 12:25:00,84.31,84.62,84.28,84.62,2800.0,70.8847,71.1453,70.8595,71.1453,2800.0
2009-12-04 12:30:00,84.63,84.85,84.63,84.79,1400.0,71.1537,71.3387,71.1537,71.2883,1400.0
2009-12-04 12:35:00,84.81,84.88,84.81,84.87,1400.0,71.3051,71.3639,71.3051,71.3555,1400.0
2009-12-04 12:40:00,84.8,84.88,84.79,84.88,800.0,71.2967,71.3639,71.2883,71.3639,800.0
2009-12-04 12:45:00,85.08,85.18,84.96,84.96,1400.0,71.5321,71.6162,71.4312,71.4312,1400.0
2009-12-04 12:50:00,85.01,85.11,84.99,84.99,2900.0,71.4732,71.5573,71.4564,71.4564,2900.0
2009-12-04 12:55:00,84.99,85.01,84.9,85.01,1600.0,71.4564,71.4732,71.3808,71.4732,1600.0
2009-12-04 13:00:00,84.95,85.2,84.95,85.2,1600.0,71.4228,71.633,71.4228,71.633,1600.0
2009-12-04 13:05:00,85.18,85.18,85.05,85.05,1800.0,71.6162,71.6162,71.5069,71.5069,1800.0
2009-12-04 13:10:00,84.99,84.99,84.72,84.72,600.0,71.4564,71.4564,71.2294,71.2294,600.0
2009-12-04 13:15:00,84.77,84.9,84.77,84.9,1800.0,71.2715,71.3808,71.2715,71.3808,1800.0
2009-12-04 13:20:00,84.89,84.91,84.81,84.81,1800.0,71.3723,71.3892,71.3051,71.3051,1800.0
2009-12-04 13:25:00,84.73,84.73,84.61,84.61,1000.0,71.2378,71.2378,71.1369,71.1369,1000.0
2009-12-04 13:30:00,84.47,84.53,84.47,84.51,900.0,71.0192,71.0697,71.0192,71.0529,900.0
2009-12-04 13:35:00,84.47,84.47,84.36,84.46,1900.0,71.0192,71.0192,70.9267,71.0108,1900.0
2009-12-04 13:40:00,84.46,84.66,84.46,84.66,1800.0,71.0108,71.179,71.0108,71.179,1800.0
2009-12-04 13:45:00,84.7,84.72,84.67,84.67,1400.0,71.2126,71.2294,71.1874,71.1874,1400.0
2009-12-04 13:50:00,84.67,84.67,84.22,84.25,6400.0,71.1874,71.1874,70.809,70.8343,6400.0
2009-12-04 13:55:00,84.26,84.3,84.03,84.03,7400.0,70.8427,70.8763,70.6493,70.6493,7400.0
2009-12-04 14:00:00,84.05,84.11,84.02,84.1,6800.0,70.6661,70.7166,70.6409,70.7081,6800.0
2009-12-04 14:05:00,84.13,84.13,83.88,83.9,2200.0,70.7334,70.7334,70.5232,70.54,2200.0
2009-12-04 14:10:00,83.88,84.01,83.86,83.96,8100.0,70.5232,70.6325,70.5064,70.5904,8100.0
2009-12-04 14:15:00,83.95,83.96,83.85,83.89,1700.0,70.582,70.5904,70.498,70.5316,1700.0
2009-12-04 14:20:00,83.93,83.95,83.88,83.94,3300.0,70.5652,70.582,70.5232,70.5736,3300.0
2009-12-04 14:25:00,83.89,83.93,83.84,83.93,2000.0,70.5316,70.5652,70.4895,70.5652,2000.0
2009-12-04 14:30:00,83.94,84.3,83.9,84.24,4200.0,70.5736,70.8763,70.54,70.8259,4200.0
2009-12-04 14:35:00,84.25,84.38,84.24,84.35,2600.0,70.8343,70.9436,70.8259,70.9183,2600.0
2009-12-04 14:40:00,84.28,84.32,84.24,84.24,2500.0,70.8595,70.8931,70.8259,70.8259,2500.0
2009-12-04 14:45:00,84.32,84.36,84.21,84.21,2700.0,70.8931,70.9267,70.8006,70.8006,2700.0
2009-12-04 14:50:00,84.1,84.29,84.1,84.22,3300.0,70.7081,70.8679,70.7081,70.809,3300.0
2009-12-04 14:55:00,84.23,84.46,84.23,84.46,2400.0,70.8174,71.0108,70.8174,71.0108,2400.0
2009-12-04 15:00:00,84.4,84.69,84.35,84.51,4200.0,70.9604,71.2042,70.9183,71.0529,4200.0
2009-12-04 15:05:00,84.56,84.77,84.56,84.57,4100.0,71.0949,71.2715,71.0949,71.1033,4100.0
2009-12-04 15:10:00,84.64,84.8,84.58,84.74,2400.0,71.1622,71.2967,71.1117,71.2462,2400.0
2009-12-04 15:15:00,84.76,84.79,84.72,84.76,2200.0,71.263,71.2883,71.2294,71.263,2200.0
2009-12-04 15:20:00,84.91,85.04,84.82,84.89,6100.0,71.3892,71.4985,71.3135,71.3723,6100.0
2009-12-04 15:25:00,84.94,85.03,84.73,84.81,7600.0,71.4144,71.4901,71.2378,71.3051,7600.0
2009-12-04 15:30:00,84.93,84.95,84.8,84.88,2500.0,71.406,71.4228,71.2967,71.3639,2500.0
2009-12-04 15:35:00,84.96,85.04,84.73,84.73,2400.0,71.4312,71.4985,71.2378,71.2378,2400.0
2009-12-04 15:40:00,84.67,84.9,84.64,84.86,7000.0,71.1874,71.3808,71.1622,71.3471,7000.0
2009-12-04 15:45:00,84.82,85.03,84.77,84.92,9100.0,71.3135,71.4901,71.2715,71.3976,9100.0
2009-12-04 15:50:00,84.88,84.88,84.68,84.69,5800.0,71.3639,71.3639,71.1958,71.2042,5800.0
2009-12-04 15:55:00,84.73,84.88,84.66,84.8,14300.0,71.2378,71.3639,71.179,71.2967,14300.0
2009-12-07 09:30:00,84.35,84.35,84.06,84.25,3600.0,70.9183,70.9183,70.6745,70.8343,3600.0
2009-12-07 09:35:00,84.35,84.59,84.27,84.3,3200.0,70.9183,71.1201,70.8511,70.8763,3200.0
2009-12-07 09:40:00,84.4,84.55,84.35,84.48,5400.0,70.9604,71.0865,70.9183,71.0276,5400.0
2009-12-07 09:45:00,84.56,84.77,84.51,84.77,21300.0,71.0949,71.2715,71.0529,71.2715,21300.0
2009-12-07 09:50:00,84.7,84.78,84.51,84.7,10800.0,71.2126,71.2799,71.0529,71.2126,10800.0
2009-12-07 09:55:00,84.68,84.79,84.59,84.77,4100.0,71.1958,71.2883,71.1201,71.2715,4100.0
2009-12-07 10:00:00,84.76,84.79,84.35,84.39,9100.0,71.263,71.2883,70.9183,70.952,9100.0
2009-12-07 10:05:00,84.4,84.49,84.26,84.35,12900.0,70.9604,71.036,70.8427,70.9183,12900.0
2009-12-07 10:10:00,84.37,84.61,84.37,84.61,3500.0,70.9351,71.1369,70.9351,71.1369,3500.0
2009-12-07 10:15:00,84.75,84.82,84.51,84.67,5800.0,71.2546,71.3135,71.0529,71.1874,5800.0
2009-12-07 10:20:00,84.65,84.65,84.5,84.53,1600.0,71.1706,71.1706,71.0444,71.0697,1600.0
2009-12-07 10:25:00,84.42,84.79,84.42,84.79,3200.0,70.9772,71.2883,70.9772,71.2883,3200.0
2009-12-07 10:30:00,84.79,85.0,84.68,84.78,11200.0,71.2883,71.4648,71.1958,71.2799,11200.0
2009-12-07 10:35:00,84.81,84.84,84.57,84.8,10700.0,71.3051,71.3303,71.1033,71.2967,10700.0
2009-12-07 10:40:00,84.66,84.68,84.45,84.55,2700.0,71.179,71.1958,71.0024,71.0865,2700.0
2009-12-07 10:45:00,84.43,84.57,84.43,84.49,1600.0,70.9856,71.1033,70.9856,71.036,1600.0
2009-12-07 10:50:00,84.5,84.57,84.48,84.48,1700.0,71.0444,71.1033,71.0276,71.0276,1700.0
2009-12-07 10:55:00,84.47,84.47,84.36,84.36,700.0,71.0192,71.0192,70.9267,70.9267,700.0
2009-12-07 11:00:00,84.29,84.36,84.19,84.19,3700.0,70.8679,70.9267,70.7838,70.7838,3700.0
2009-12-07 11:05:00,84.18,84.21,84.16,84.16,500.0,70.7754,70.8006,70.7586,70.7586,500.0
2009-12-07 11:10:00,84.13,84.13,84.13,84.13,300.0,70.7334,70.7334,70.7334,70.7334,300.0
2009-12-07 11:15:00,84.18,84.18,84.13,84.14,500.0,70.7754,70.7754,70.7334,70.7418,500.0
2009-12-07 11:20:00,84.12,84.12,84.12,84.12,500.0,70.725,70.725,70.725,70.725,500.0
2009-12-07 11:25:00,84.11,84.15,84.11,84.15,3300.0,70.7166,70.7502,70.7166,70.7502,3300.0
2009-12-07 11:30:00,84.15,84.3,84.15,84.3,1000.0,70.7502,70.8763,70.7502,70.8763,1000.0
2009-12-07 11:35:00,84.31,84.32,84.21,84.21,1400.0,70.8847,70.8931,70.8006,70.8006,1400.0
2009-12-07 11:40:00,84.2,84.22,84.14,84.14,4400.0,70.7922,70.809,70.7418,70.7418,4400.0
2009-12-07 11:45:00,84.18,84.19,84.06,84.06,5400.0,70.7754,70.7838,70.6745,70.6745,5400.0
2009-12-07 11:50:00,84.06,84.07,83.95,83.97,2000.0,70.6745,70.6829,70.582,70.5988,2000.0
2009-12-07 11:55:00,84.02,84.08,84.0,84.01,1900.0,70.6409,70.6913,70.6241,70.6325,1900.0
2009-12-07 12:00:00,84.06,84.06,83.96,84.0,4800.0,70.6745,70.6745,70.5904,70.6241,4800.0
2009-12-07 12:05:00,83.98,84.08,83.98,84.06,1200.0,70.6073,70.6913,70.6073,70.6745,1200.0
2009-12-07 12:10:00,84.05,84.12,84.01,84.02,8000.0,70.6661,70.725,70.6325,70.6409,8000.0
2009-12-07 12:15:00,84.01,84.01,83.95,83.99,3300.0,70.6325,70.6325,70.582,70.6157,3300.0
2009-12-07 12:20:00,84.0,84.0,83.92,83.92,3000.0,70.6241,70.6241,70.5568,70.5568,3000.0
2009-12-07 12:25:00,83.95,83.95,83.83,83.83,700.0,70.582,70.582,70.4811,70.4811,700.0
2009-12-07 12:30:00,83.89,83.97,83.83,83.92,3300.0,70.5316,70.5988,70.4811,70.5568,3300.0
2009-12-07 12:35:00,83.94,84.1,83.88,83.95,11400.0,70.5736,70.7081,70.5232,70.582,11400.0
2009-12-07 12:40:00,84.03,84.05,83.93,84.0,3300.0,70.6493,70.6661,70.5652,70.6241,3300.0
2009-12-07 12:45:00,84.03,84.1,84.0,84.03,3400.0,70.6493,70.7081,70.6241,70.6493,3400.0
2009-12-07 12:50:00,84.03,84.07,84.0,84.06,2200.0,70.6493,70.6829,70.6241,70.6745,2200.0
2009-12-07 12:55:00,84.1,84.1,83.99,83.99,6200.0,70.7081,70.7081,70.6157,70.6157,6200.0
2009-12-07 13:00:00,83.99,84.03,83.99,84.0,2000.0,70.6157,70.6493,70.6157,70.6241,2000.0
2009-12-07 13:05:00,83.96,84.0,83.96,84.0,1300.0,70.5904,70.6241,70.5904,70.6241,1300.0
2009-12-07 13:10:00,84.0,84.02,83.92,83.95,9500.0,70.6241,70.6409,70.5568,70.582,9500.0
2009-12-07 13:15:00,83.98,84.0,83.85,83.88,6400.0,70.6073,70.6241,70.498,70.5232,6400.0
2009-12-07 13:20:00,83.86,83.86,83.78,83.8,4800.0,70.5064,70.5064,70.4391,70.4559,4800.0
2009-12-07 13:25:00,83.78,83.78,83.64,83.64,7800.0,70.4391,70.4391,70.3214,70.3214,7800.0
2009-12-07 13:30:00,83.69,83.77,83.65,83.67,3900.0,70.3634,70.4307,70.3298,70.3466,3900.0
2009-12-07 13:35:00,83.7,83.78,83.7,83.78,2400.0,70.3718,70.4391,70.3718,70.4391,2400.0
2009-12-07 13:40:00,83.78,83.9,83.77,83.88,3000.0,70.4391,70.54,70.4307,70.5232,3000.0
2009-12-07 13:45:00,83.88,83.92,83.88,83.91,3300.0,70.5232,70.5568,70.5232,70.5484,3300.0
2009-12-07 13:50:00,83.92,83.97,83.89,83.92,10300.0,70.5568,70.5988,70.5316,70.5568,10300.0
2009-12-07 13:55:00,83.89,83.98,83.86,83.92,13700.0,70.5316,70.6073,70.5064,70.5568,13700.0
2009-12-07 14:00:00,83.92,83.95,83.84,83.95,14000.0,70.5568,70.582,70.4895,70.582,14000.0
2009-12-07 14:05:00,83.94,84.01,83.9,83.98,26900.0,70.5736,70.6325,70.54,70.6073,26900.0
2009-12-07 14:10:00,83.98,84.0,83.95,83.98,1900.0,70.6073,70.6241,70.582,70.6073,1900.0
2009-12-07 14:15:00,83.99,84.0,83.82,83.87,6500.0,70.6157,70.6241,70.4727,70.5148,6500.0
2009-12-07 14:20:00,83.89,83.89,83.84,83.84,800.0,70.5316,70.5316,70.4895,70.4895,800.0
2009-12-07 14:25:00,83.83,83.83,83.68,83.73,2000.0,70.4811,70.4811,70.355,70.3971,2000.0
2009-12-07 14:30:00,83.74,83.74,83.59,83.72,2800.0,70.4055,70.4055,70.2794,70.3887,2800.0
2009-12-07 14:35:00,83.66,83.66,83.53,83.53,10700.0,70.3382,70.3382,70.2289,70.2289,10700.0
2009-12-07 14:40:00,83.53,83.6,83.45,83.46,12000.0,70.2289,70.2878,70.1616,70.1701,12000.0
2009-12-07 14:45:00,83.39,83.48,83.34,83.4,5000.0,70.1112,70.1869,70.0692,70.1196,5000.0
2009-12-07 14:50:00,83.41,83.48,83.31,83.38,9000.0,70.128,70.1869,70.0439,70.1028,9000.0
2009-12-07 14:55:00,83.37,83.41,83.37,83.39,9400.0,70.0944,70.128,70.0944,70.1112,9400.0
2009-12-07 15:00:00,83.4,83.42,83.25,83.31,12000.0,70.1196,70.1364,69.9935,70.0439,12000.0
2009-12-07 15:05:00,83.35,83.45,83.31,83.45,5700.0,70.0776,70.1616,70.0439,70.1616,5700.0
2009-12-07 15:10:00,83.47,83.5,83.46,83.49,5800.0,70.1785,70.2037,70.1701,70.1953,5800.0
2009-12-07 15:15:00,83.47,83.57,83.46,83.49,3600.0,70.1785,70.2625,70.1701,70.1953,3600.0
2009-12-07 15:20:00,83.48,83.55,83.44,83.44,3200.0,70.1869,70.2457,70.1532,70.1532,3200.0
2009-12-07 15:25:00,83.44,83.44,83.38,83.44,3900.0,70.1532,70.1532,70.1028,70.1532,3900.0
2009-12-07 15:30:00,83.44,83.6,83.44,83.54,10700.0,70.1532,70.2878,70.1532,70.2373,10700.0
2009-12-07 15:35:00,83.55,83.55,83.4,83.42,5700.0,70.2457,70.2457,70.1196,70.1364,5700.0
2009-12-07 15:40:00,83.43,83.6,83.42,83.6,18900.0,70.1448,70.2878,70.1364,70.2878,18900.0
2009-12-07 15:45:00,83.59,83.59,83.25,83.27,40800.0,70.2794,70.2794,69.9935,70.0103,40800.0
2009-12-07 15:50:00,83.27,83.32,83.16,83.17,37100.0,70.0103,70.0523,69.9178,69.9262,37100.0
2009-12-07 15:55:00,83.17,83.24,83.1,83.23,45000.0,69.9262,69.9851,69.8674,69.9767,45000.0
2009-12-08 09:30:00,82.19,82.98,82.19,82.49,5300.0,69.1023,69.7665,69.1023,69.3545,5300.0
2009-12-08 09:35:00,82.49,82.56,81.83,81.96,5900.0,69.3545,69.4134,68.7996,68.9089,5900.0
2009-12-08 09:40:00,81.86,81.97,81.61,81.65,5600.0,68.8248,68.9173,68.6146,68.6483,5600.0
2009-12-08 09:45:00,81.65,81.83,81.42,81.78,6700.0,68.6483,68.7996,68.4549,68.7576,6700.0
2009-12-08 09:50:00,81.83,82.14,81.79,82.14,8200.0,68.7996,69.0602,68.766,69.0602,8200.0
2009-12-08 09:55:00,82.21,82.3,82.05,82.06,4400.0,69.1191,69.1948,68.9846,68.993,4400.0
2009-12-08 10:00:00,82.06,82.13,82.0,82.11,8000.0,68.993,69.0518,68.9425,69.035,8000.0
2009-12-08 10:05:00,82.08,82.21,82.0,82.14,14100.0,69.0098,69.1191,68.9425,69.0602,14100.0
2009-12-08 10:10:00,82.15,82.24,82.12,82.14,4600.0,69.0687,69.1443,69.0434,69.0602,4600.0
2009-12-08 10:15:00,82.25,82.59,82.23,82.54,8800.0,69.1527,69.4386,69.1359,69.3966,8800.0
2009-12-08 10:20:00,82.56,82.92,82.56,82.88,9500.0,69.4134,69.716,69.4134,69.6824,9500.0
2009-12-08 10:25:00,82.85,83.15,82.85,83.11,5600.0,69.6572,69.9094,69.6572,69.8758,5600.0
2009-12-08 10:30:00,83.1,83.37,83.1,83.24,6800.0,69.8674,70.0944,69.8674,69.9851,6800.0
2009-12-08 10:35:00,83.21,83.24,83.1,83.16,7100.0,69.9599,69.9851,69.8674,69.9178,7100.0
2009-12-08 10:40:00,83.02,83.1,83.02,83.07,1600.0,69.8001,69.8674,69.8001,69.8422,1600.0
2009-12-08 10:45:00,83.06,83.06,82.85,82.95,8600.0,69.8338,69.8338,69.6572,69.7413,8600.0
2009-12-08 10:50:00,82.87,82.98,82.85,82.9,4200.0,69.674,69.7665,69.6572,69.6992,4200.0
2009-12-08 10:55:00,82.88,82.98,82.86,82.95,2600.0,69.6824,69.7665,69.6656,69.7413,2600.0
2009-12-08 11:00:00,83.04,83.14,83.0,83.09,4900.0,69.8169,69.901,69.7833,69.859,4900.0
2009-12-08 11:05:00,83.1,83.42,83.1,83.42,5000.0,69.8674,70.1364,69.8674,70.1364,5000.0
2009-12-08 11:10:00,83.35,83.5,83.35,83.5,2500.0,70.0776,70.2037,70.0776,70.2037,2500.0
2009-12-08 11:15:00,83.48,83.48,83.32,83.32,2800.0,70.1869,70.1869,70.0523,70.0523,2800.0
2009-12-08 11:20:00,83.3,83.48,83.3,83.46,900.0,70.0355,70.1869,70.0355,70.1701,900.0
2009-12-08 11:25:00,83.46,83.77,83.43,83.77,4600.0,70.1701,70.4307,70.1448,70.4307,4600.0
2009-12-08 11:30:00,83.69,83.9,83.63,83.9,14300.0,70.3634,70.54,70.313,70.54,14300.0
2009-12-08 11:35:00,83.9,84.26,83.81,84.25,11000.0,70.54,70.8427,70.4643,70.8343,11000.0
2009-12-08 11:40:00,84.24,84.73,84.19,84.61,10300.0,70.8259,71.2378,70.7838,71.1369,10300.0
2009-12-08 11:45:00,84.63,84.72,84.56,84.59,5300.0,71.1537,71.2294,71.0949,71.1201,5300.0
2009-12-08 11:50:00,84.56,84.58,84.18,84.19,9300.0,71.0949,71.1117,70.7754,70.7838,9300.0
2009-12-08 11:55:00,84.18,84.22,84.17,84.22,2000.0,70.7754,70.809,70.767,70.809,2000.0
2009-12-08 12:00:00,84.2,84.2,84.05,84.05,3200.0,70.7922,70.7922,70.6661,70.6661,3200.0
2009-12-08 12:05:00,84.15,84.15,83.99,84.03,3500.0,70.7502,70.7502,70.6157,70.6493,3500.0
2009-12-08 12:10:00,84.01,84.04,83.95,83.95,1500.0,70.6325,70.6577,70.582,70.582,1500.0
2009-12-08 12:15:00,83.88,83.88,83.84,83.85,600.0,70.5232,70.5232,70.4895,70.498,600.0
2009-12-08 12:20:00,83.82,83.82,83.77,83.81,900.0,70.4727,70.4727,70.4307,70.4643,900.0
2009-12-08 12:25:00,83.76,83.76,83.58,83.69,4800.0,70.4223,70.4223,70.2709,70.3634,4800.0
2009-12-08 12:30:00,83.65,83.72,83.62,83.68,1900.0,70.3298,70.3887,70.3046,70.355,1900.0
2009-12-08 12:35:00,83.68,83.68,83.49,83.62,1500.0,70.355,70.355,70.1953,70.3046,1500.0
2009-12-08 12:40:00,83.58,83.58,83.51,83.52,3200.0,70.2709,70.2709,70.2121,70.2205,3200.0
2009-12-08 12:45:00,83.53,83.56,83.49,83.49,1700.0,70.2289,70.2541,70.1953,70.1953,1700.0
2009-12-08 12:50:00,83.49,83.49,83.46,83.46,700.0,70.1953,70.1953,70.1701,70.1701,700.0
2009-12-08 12:55:00,83.46,83.66,83.44,83.66,5000.0,70.1701,70.3382,70.1532,70.3382,5000.0
2009-12-08 13:00:00,83.65,83.74,83.61,83.61,1800.0,70.3298,70.4055,70.2962,70.2962,1800.0
2009-12-08 13:05:00,83.48,83.49,83.48,83.49,300.0,70.1869,70.1953,70.1869,70.1953,300.0
2009-12-08 13:10:00,83.44,83.44,83.2,83.27,1500.0,70.1532,70.1532,69.9515,70.0103,1500.0
2009-12-08 13:15:00,83.3,83.4,83.27,83.39,3100.0,70.0355,70.1196,70.0103,70.1112,3100.0
2009-12-08 13:20:00,83.47,83.47,83.26,83.26,2200.0,70.1785,70.1785,70.0019,70.0019,2200.0
2009-12-08 13:25:00,83.24,83.28,83.2,83.21,1200.0,69.9851,70.0187,69.9515,69.9599,1200.0
2009-12-08 13:30:00,83.18,83.26,83.18,83.22,1600.0,69.9346,70.0019,69.9346,69.9683,1600.0
2009-12-08 13:35:00,83.27,83.27,83.16,83.18,2300.0,70.0103,70.0103,69.9178,69.9346,2300.0
2009-12-08 13:40:00,83.18,83.3,83.15,83.24,7600.0,69.9346,70.0355,69.9094,69.9851,7600.0
2009-12-08 13:45:00,83.24,83.39,83.18,83.39,3800.0,69.9851,70.1112,69.9346,70.1112,3800.0
2009-12-08 13:50:00,83.39,83.42,83.31,83.35,4700.0,70.1112,70.1364,70.0439,70.0776,4700.0
2009-12-08 13:55:00,83.38,83.38,83.28,83.36,2400.0,70.1028,70.1028,70.0187,70.086,2400.0
2009-12-08 14:00:00,83.29,83.32,83.26,83.32,2500.0,70.0271,70.0523,70.0019,70.0523,2500.0
2009-12-08 14:05:00,83.32,83.41,83.32,83.4,1600.0,70.0523,70.128,70.0523,70.1196,1600.0
2009-12-08 14:10:00,83.42,83.42,83.23,83.29,2400.0,70.1364,70.1364,69.9767,70.0271,2400.0
2009-12-08 14:15:00,83.3,83.3,83.19,83.19,800.0,70.0355,70.0355,69.943,69.943,800.0
2009-12-08 14:20:00,83.16,83.16,83.0,83.04,1700.0,69.9178,69.9178,69.7833,69.8169,1700.0
2009-12-08 14:25:00,83.02,83.15,82.99,83.06,2900.0,69.8001,69.9094,69.7749,69.8338,2900.0
2009-12-08 14:30:00,83.06,83.13,82.99,82.99,1500.0,69.8338,69.8926,69.7749,69.7749,1500.0
2009-12-08 14:35:00,83.0,83.11,82.98,83.11,2700.0,69.7833,69.8758,69.7665,69.8758,2700.0
2009-12-08 14:40:00,83.11,83.13,82.94,83.02,1700.0,69.8758,69.8926,69.7329,69.8001,1700.0
2009-12-08 14:45:00,83.02,83.02,82.98,82.98,700.0,69.8001,69.8001,69.7665,69.7665,700.0
2009-12-08 14:50:00,82.92,82.92,82.7,82.76,1800.0,69.716,69.716,69.5311,69.5815,1800.0
2009-12-08 14:55:00,82.85,82.88,82.73,82.83,5100.0,69.6572,69.6824,69.5563,69.6404,5100.0
2009-12-08 15:00:00,82.78,82.78,82.69,82.69,600.0,69.5983,69.5983,69.5227,69.5227,600.0
2009-12-08 15:05:00,82.73,82.76,82.64,82.75,3100.0,69.5563,69.5815,69.4806,69.5731,3100.0
2009-12-08 15:10:00,82.85,82.88,82.63,82.69,3000.0,69.6572,69.6824,69.4722,69.5227,3000.0
2009-12-08 15:15:00,82.69,82.69,82.6,82.61,5400.0,69.5227,69.5227,69.447,69.4554,5400.0
2009-12-08 15:20:00,82.59,82.72,82.55,82.72,4300.0,69.4386,69.5479,69.405,69.5479,4300.0
2009-12-08 15:25:00,82.71,82.73,82.57,82.57,4400.0,69.5395,69.5563,69.4218,69.4218,4400.0
2009-12-08 15:30:00,82.57,82.62,82.5,82.5,6000.0,69.4218,69.4638,69.3629,69.3629,6000.0
2009-12-08 15:35:00,82.54,82.63,82.38,82.39,6800.0,69.3966,69.4722,69.262,69.2704,6800.0
2009-12-08 15:40:00,82.4,82.66,82.4,82.62,2900.0,69.2788,69.4974,69.2788,69.4638,2900.0
2009-12-08 15:45:00,82.61,82.61,82.44,82.47,9800.0,69.4554,69.4554,69.3125,69.3377,9800.0
2009-12-08 15:50:00,82.51,82.51,82.12,82.33,17200.0,69.3713,69.3713,69.0434,69.22,17200.0
2009-12-08 15:55:00,82.34,82.49,82.29,82.41,20900.0,69.2284,69.3545,69.1864,69.2873,20900.0
2009-12-09 09:30:00,84.67,85.49,83.81,84.3,17700.0,71.1874,71.8768,70.4643,70.8763,17700.0
2009-12-09 09:35:00,84.1,84.11,83.43,83.66,12400.0,70.7081,70.7166,70.1448,70.3382,12400.0
2009-12-09 09:40:00,83.51,83.56,83.31,83.34,2800.0,70.2121,70.2541,70.0439,70.0692,2800.0
2009-12-09 09:45:00,83.44,83.59,83.29,83.29,7300.0,70.1532,70.2794,70.0271,70.0271,7300.0
2009-12-09 09:50:00,83.35,83.84,83.35,83.68,18600.0,70.0776,70.4895,70.0776,70.355,18600.0
2009-12-09 09:55:00,83.67,83.88,83.66,83.72,13100.0,70.3466,70.5232,70.3382,70.3887,13100.0
2009-12-09 10:00:00,83.8,84.0,83.74,84.0,10600.0,70.4559,70.6241,70.4055,70.6241,10600.0
2009-12-09 10:05:00,83.93,84.05,83.9,84.01,11300.0,70.5652,70.6661,70.54,70.6325,11300.0
2009-12-09 10:10:00,84.0,84.1,83.85,84.03,19300.0,70.6241,70.7081,70.498,70.6493,19300.0
2009-12-09 10:15:00,84.04,84.16,84.01,84.1,13700.0,70.6577,70.7586,70.6325,70.7081,13700.0
2009-12-09 10:20:00,84.08,84.16,83.86,83.99,7400.0,70.6913,70.7586,70.5064,70.6157,7400.0
2009-12-09 10:25:00,83.98,84.06,83.9,84.06,3400.0,70.6073,70.6745,70.54,70.6745,3400.0
2009-12-09 10:30:00,84.05,84.1,83.86,84.06,4600.0,70.6661,70.7081,70.5064,70.6745,4600.0
2009-12-09 10:35:00,84.05,84.17,84.04,84.15,2800.0,70.6661,70.767,70.6577,70.7502,2800.0
2009-12-09 10:40:00,84.18,84.3,84.12,84.29,17400.0,70.7754,70.8763,70.725,70.8679,17400.0
2009-12-09 10:45:00,84.3,84.3,84.24,84.29,6400.0,70.8763,70.8763,70.8259,70.8679,6400.0
2009-12-09 10:50:00,84.3,84.38,84.23,84.31,5600.0,70.8763,70.9436,70.8174,70.8847,5600.0
2009-12-09 10:55:00,84.33,84.33,84.12,84.12,4000.0,70.9015,70.9015,70.725,70.725,4000.0
2009-12-09 11:00:00,84.15,84.25,84.15,84.25,600.0,70.7502,70.8343,70.7502,70.8343,600.0
2009-12-09 11:05:00,84.25,84.31,84.25,84.27,3200.0,70.8343,70.8847,70.8343,70.8511,3200.0
2009-12-09 11:10:00,84.24,84.24,84.2,84.2,400.0,70.8259,70.8259,70.7922,70.7922,400.0
2009-12-09 11:15:00,84.19,84.27,84.17,84.2,1600.0,70.7838,70.8511,70.767,70.7922,1600.0
2009-12-09 11:20:00,84.24,84.3,84.22,84.28,2300.0,70.8259,70.8763,70.809,70.8595,2300.0
2009-12-09 11:25:00,84.26,84.26,84.22,84.23,5100.0,70.8427,70.8427,70.809,70.8174,5100.0
2009-12-09 11:30:00,84.25,84.27,84.22,84.22,1000.0,70.8343,70.8511,70.809,70.809,1000.0
2009-12-09 11:35:00,84.22,84.23,84.1,84.15,6500.0,70.809,70.8174,70.7081,70.7502,6500.0
2009-12-09 11:40:00,84.19,84.2,84.14,84.15,4900.0,70.7838,70.7922,70.7418,70.7502,4900.0
2009-12-09 11:45:00,84.13,84.2,84.12,84.16,1700.0,70.7334,70.7922,70.725,70.7586,1700.0
2009-12-09 11:50:00,84.19,84.19,84.01,84.01,6500.0,70.7838,70.7838,70.6325,70.6325,6500.0
2009-12-09 11:55:00,84.05,84.1,84.01,84.1,4000.0,70.6661,70.7081,70.6325,70.7081,4000.0
2009-12-09 12:00:00,84.03,84.03,83.84,83.97,8200.0,70.6493,70.6493,70.4895,70.5988,8200.0
2009-12-09 12:05:00,84.0,84.01,83.9,84.0,3300.0,70.6241,70.6325,70.54,70.6241,3300.0
2009-12-09 12:10:00,83.91,84.05,83.91,84.04,9100.0,70.5484,70.6661,70.5484,70.6577,9100.0
2009-12-09 12:15:00,84.0,84.01,83.89,83.96,6600.0,70.6241,70.6325,70.5316,70.5904,6600.0
2009-12-09 12:20:00,83.9,83.94,83.83,83.94,2300.0,70.54,70.5736,70.4811,70.5736,2300.0
2009-12-09 12:25:00,83.89,84.1,83.89,84.09,3700.0,70.5316,70.7081,70.5316,70.6997,3700.0
2009-12-09 12:30:00,84.09,84.09,84.02,84.02,600.0,70.6997,70.6997,70.6409,70.6409,600.0
2009-12-09 12:35:00,84.09,84.09,83.91,83.91,1000.0,70.6997,70.6997,70.5484,70.5484,1000.0
2009-12-09 12:40:00,83.91,83.99,83.88,83.92,2400.0,70.5484,70.6157,70.5232,70.5568,2400.0
2009-12-09 12:45:00,83.9,84.1,83.9,84.02,5900.0,70.54,70.7081,70.54,70.6409,5900.0
2009-12-09 12:50:00,83.99,84.01,83.93,83.93,800.0,70.6157,70.6325,70.5652,70.5652,800.0
2009-12-09 12:55:00,83.92,84.06,83.92,83.99,1900.0,70.5568,70.6745,70.5568,70.6157,1900.0
2009-12-09 13:00:00,84.03,84.03,83.8,83.97,11200.0,70.6493,70.6493,70.4559,70.5988,11200.0
2009-12-09 13:05:00,83.95,84.01,83.83,83.93,9100.0,70.582,70.6325,70.4811,70.5652,9100.0
2009-12-09 13:10:00,83.98,84.09,83.98,84.07,1700.0,70.6073,70.6997,70.6073,70.6829,1700.0
2009-12-09 13:15:00,84.03,84.03,84.0,84.02,1000.0,70.6493,70.6493,70.6241,70.6409,1000.0
2009-12-09 13:20:00,83.99,84.01,83.93,83.96,3400.0,70.6157,70.6325,70.5652,70.5904,3400.0
2009-12-09 13:25:00,83.99,84.03,83.92,84.0,900.0,70.6157,70.6493,70.5568,70.6241,900.0
2009-12-09 13:30:00,84.02,84.02,83.89,83.89,1700.0,70.6409,70.6409,70.5316,70.5316,1700.0
2009-12-09 13:35:00,83.88,83.94,83.88,83.88,2900.0,70.5232,70.5736,70.5232,70.5232,2900.0
2009-12-09 13:40:00,83.87,83.9,83.68,83.82,6700.0,70.5148,70.54,70.355,70.4727,6700.0
2009-12-09 13:45:00,83.84,83.99,83.77,83.79,5100.0,70.4895,70.6157,70.4307,70.4475,5100.0
2009-12-09 13:50:00,83.86,83.95,83.86,83.95,2500.0,70.5064,70.582,70.5064,70.582,2500.0
2009-12-09 13:55:00,83.95,83.95,83.91,83.92,1900.0,70.582,70.582,70.5484,70.5568,1900.0
2009-12-09 14:00:00,83.9,83.99,83.89,83.98,4100.0,70.54,70.6157,70.5316,70.6073,4100.0
2009-12-09 14:05:00,83.98,84.06,83.95,84.02,3600.0,70.6073,70.6745,70.582,70.6409,3600.0
2009-12-09 14:10:00,84.05,84.05,83.94,83.94,900.0,70.6661,70.6661,70.5736,70.5736,900.0
2009-12-09 14:15:00,83.99,84.0,83.94,83.96,2400.0,70.6157,70.6241,70.5736,70.5904,2400.0
2009-12-09 14:20:00,83.96,84.08,83.96,83.96,6900.0,70.5904,70.6913,70.5904,70.5904,6900.0
2009-12-09 14:25:00,83.94,83.94,83.77,83.77,2800.0,70.5736,70.5736,70.4307,70.4307,2800.0
2009-12-09 14:30:00,83.83,83.92,83.8,83.89,4400.0,70.4811,70.5568,70.4559,70.5316,4400.0
2009-12-09 14:35:00,83.92,84.12,83.92,84.08,4200.0,70.5568,70.725,70.5568,70.6913,4200.0
2009-12-09 14:40:00,84.13,84.13,84.02,84.06,4800.0,70.7334,70.7334,70.6409,70.6745,4800.0
2009-12-09 14:45:00,84.05,84.07,84.03,84.03,2600.0,70.6661,70.6829,70.6493,70.6493,2600.0
2009-12-09 14:50:00,84.06,84.2,84.02,84.11,1700.0,70.6745,70.7922,70.6409,70.7166,1700.0
2009-12-09 14:55:00,84.18,84.18,84.11,84.14,700.0,70.7754,70.7754,70.7166,70.7418,700.0
2009-12-09 15:00:00,84.15,84.31,84.12,84.31,2500.0,70.7502,70.8847,70.725,70.8847,2500.0
2009-12-09 15:05:00,84.24,84.38,84.23,84.37,7300.0,70.8259,70.9436,70.8174,70.9351,7300.0
2009-12-09 15:10:00,84.35,84.66,84.35,84.65,14400.0,70.9183,71.179,70.9183,71.1706,14400.0
2009-12-09 15:15:00,84.65,84.86,84.61,84.78,27300.0,71.1706,71.3471,71.1369,71.2799,27300.0
2009-12-09 15:20:00,84.75,84.94,84.75,84.92,8700.0,71.2546,71.4144,71.2546,71.3976,8700.0
2009-12-09 15:25:00,84.9,84.94,84.85,84.88,10100.0,71.3808,71.4144,71.3387,71.3639,10100.0
2009-12-09 15:30:00,84.88,84.91,84.78,84.91,12600.0,71.3639,71.3892,71.2799,71.3892,12600.0
2009-12-09 15:35:00,84.91,84.96,84.85,84.85,12800.0,71.3892,71.4312,71.3387,71.3387,12800.0
2009-12-09 15:40:00,84.86,85.03,84.84,85.0,15700.0,71.3471,71.4901,71.3303,71.4648,15700.0
2009-12-09 15:45:00,85.0,85.16,84.94,85.14,18800.0,71.4648,71.5994,71.4144,71.5825,18800.0
2009-12-09 15:50:00,85.15,85.2,85.02,85.2,23000.0,71.5909,71.633,71.4816,71.633,23000.0
2009-12-09 15:55:00,85.13,85.28,85.04,85.11,48700.0,71.5741,71.7002,71.4985,71.5573,48700.0
2009-12-10 09:30:00,86.47,86.88,86.11,86.59,15600.0,72.7008,73.0455,72.3981,72.8016,15600.0
2009-12-10 09:35:00,86.65,87.26,86.59,87.21,23900.0,72.8521,73.365,72.8016,73.3229,23900.0
2009-12-10 09:40:00,87.22,87.32,87.02,87.15,12000.0,73.3313,73.4154,73.1632,73.2725,12000.0
2009-12-10 09:45:00,87.2,87.47,87.2,87.37,15200.0,73.3145,73.5415,73.3145,73.4574,15200.0
2009-12-10 09:50:00,87.35,87.5,87.0,87.0,23600.0,73.4406,73.5667,73.1464,73.1464,23600.0
2009-12-10 09:55:00,87.07,87.12,86.95,87.1,5400.0,73.2052,73.2472,73.1043,73.2304,5400.0
2009-12-10 10:00:00,87.09,87.09,86.79,86.9,5200.0,73.222,73.222,72.9698,73.0623,5200.0
2009-12-10 10:05:00,86.8,86.87,86.72,86.87,2100.0,72.9782,73.0371,72.9109,73.0371,2100.0
2009-12-10 10:10:00,86.88,87.08,86.78,86.8,9300.0,73.0455,73.2136,72.9614,72.9782,9300.0
2009-12-10 10:15:00,86.91,86.97,86.75,86.76,3700.0,73.0707,73.1211,72.9362,72.9446,3700.0
2009-12-10 10:20:00,86.76,87.03,86.76,86.89,2800.0,72.9446,73.1716,72.9446,73.0539,2800.0
2009-12-10 10:25:00,87.01,87.15,87.0,87.0,3100.0,73.1548,73.2725,73.1464,73.1464,3100.0
2009-12-10 10:30:00,86.98,87.06,86.94,86.94,3200.0,73.1295,73.1968,73.0959,73.0959,3200.0
2009-12-10 10:35:00,86.95,86.97,86.85,86.95,2800.0,73.1043,73.1211,73.0202,73.1043,2800.0
2009-12-10 10:40:00,86.97,87.08,86.91,86.91,4300.0,73.1211,73.2136,73.0707,73.0707,4300.0
2009-12-10 10:45:00,86.85,86.98,86.76,86.98,3500.0,73.0202,73.1295,72.9446,73.1295,3500.0
2009-12-10 10:50:00,86.9,87.05,86.9,87.05,4400.0,73.0623,73.1884,73.0623,73.1884,4400.0
2009-12-10 10:55:00,87.0,87.1,86.98,86.98,3500.0,73.1464,73.2304,73.1295,73.1295,3500.0
2009-12-10 11:00:00,86.98,87.03,86.86,86.91,6300.0,73.1295,73.1716,73.0286,73.0707,6300.0
2009-12-10 11:05:00,86.89,86.91,86.85,86.9,2400.0,73.0539,73.0707,73.0202,73.0623,2400.0
2009-12-10 11:10:00,86.89,87.14,86.89,86.96,7300.0,73.0539,73.2641,73.0539,73.1127,7300.0
2009-12-10 11:15:00,87.09,87.25,87.02,87.08,8800.0,73.222,73.3565,73.1632,73.2136,8800.0
2009-12-10 11:20:00,87.08,87.11,86.91,86.91,1300.0,73.2136,73.2388,73.0707,73.0707,1300.0
2009-12-10 11:25:00,86.9,86.99,86.87,86.92,5100.0,73.0623,73.1379,73.0371,73.0791,5100.0
2009-12-10 11:30:00,86.93,87.13,86.93,87.01,3300.0,73.0875,73.2557,73.0875,73.1548,3300.0
2009-12-10 11:35:00,87.02,87.06,86.87,86.91,4000.0,73.1632,73.1968,73.0371,73.0707,4000.0
2009-12-10 11:40:00,86.87,86.92,86.79,86.88,6700.0,73.0371,73.0791,72.9698,73.0455,6700.0
2009-12-10 11:45:00,86.85,87.0,86.83,87.0,3400.0,73.0202,73.1464,73.0034,73.1464,3400.0
2009-12-10 11:50:00,86.98,86.98,86.76,86.83,4200.0,73.1295,73.1295,72.9446,73.0034,4200.0
2009-12-10 11:55:00,86.84,86.9,86.83,86.9,1500.0,73.0118,73.0623,73.0034,73.0623,1500.0
2009-12-10 12:00:00,86.83,86.83,86.79,86.83,3700.0,73.0034,73.0034,72.9698,73.0034,3700.0
2009-12-10 12:05:00,86.87,86.92,86.82,86.85,2900.0,73.0371,73.0791,72.995,73.0202,2900.0
2009-12-10 12:10:00,86.86,86.87,86.79,86.83,1800.0,73.0286,73.0371,72.9698,73.0034,1800.0
2009-12-10 12:15:00,86.78,86.8,86.72,86.79,2000.0,72.9614,72.9782,72.9109,72.9698,2000.0
2009-12-10 12:20:00,86.8,86.8,86.65,86.65,1800.0,72.9782,72.9782,72.8521,72.8521,1800.0
2009-12-10 12:25:00,86.7,86.78,86.68,86.74,3000.0,72.8941,72.9614,72.8773,72.9278,3000.0
2009-12-10 12:30:00,86.73,86.82,86.72,86.82,2600.0,72.9193,72.995,72.9109,72.995,2600.0
2009-12-10 12:35:00,86.84,86.84,86.76,86.78,6300.0,73.0118,73.0118,72.9446,72.9614,6300.0
2009-12-10 12:40:00,86.78,86.86,86.74,86.86,4700.0,72.9614,73.0286,72.9278,73.0286,4700.0
2009-12-10 12:45:00,86.83,86.86,86.8,86.8,2500.0,73.0034,73.0286,72.9782,72.9782,2500.0
2009-12-10 12:50:00,86.78,86.78,86.72,86.76,3500.0,72.9614,72.9614,72.9109,72.9446,3500.0
2009-12-10 12:55:00,86.74,86.76,86.67,86.68,2600.0,72.9278,72.9446,72.8689,72.8773,2600.0
2009-12-10 13:00:00,86.65,86.65,86.39,86.42,8200.0,72.8521,72.8521,72.6335,72.6587,8200.0
2009-12-10 13:05:00,86.42,86.46,86.34,86.34,5800.0,72.6587,72.6923,72.5915,72.5915,5800.0
2009-12-10 13:10:00,86.34,86.42,86.25,86.27,3100.0,72.5915,72.6587,72.5158,72.5326,3100.0
2009-12-10 13:15:00,86.27,86.31,86.2,86.2,2700.0,72.5326,72.5662,72.4737,72.4737,2700.0
2009-12-10 13:20:00,86.21,86.29,86.17,86.29,2800.0,72.4822,72.5494,72.4485,72.5494,2800.0
2009-12-10 13:25:00,86.29,86.3,86.24,86.24,2300.0,72.5494,72.5578,72.5074,72.5074,2300.0
2009-12-10 13:30:00,86.23,86.33,86.23,86.31,1700.0,72.499,72.583,72.499,72.5662,1700.0
2009-12-10 13:35:00,86.31,86.31,86.24,86.29,2800.0,72.5662,72.5662,72.5074,72.5494,2800.0
2009-12-10 13:40:00,86.33,86.44,86.31,86.44,2300.0,72.583,72.6755,72.5662,72.6755,2300.0
2009-12-10 13:45:00,86.47,86.52,86.44,86.52,1200.0,72.7008,72.7428,72.6755,72.7428,1200.0
2009-12-10 13:50:00,86.53,86.53,86.38,86.41,1200.0,72.7512,72.7512,72.6251,72.6503,1200.0
2009-12-10 13:55:00,86.35,86.49,86.35,86.45,1200.0,72.5999,72.7176,72.5999,72.6839,1200.0
2009-12-10 14:00:00,86.48,86.49,86.44,86.48,2200.0,72.7092,72.7176,72.6755,72.7092,2200.0
2009-12-10 14:05:00,86.46,86.49,86.4,86.4,3300.0,72.6923,72.7176,72.6419,72.6419,3300.0
2009-12-10 14:10:00,86.33,86.4,86.3,86.36,1000.0,72.583,72.6419,72.5578,72.6083,1000.0
2009-12-10 14:15:00,86.33,86.42,86.33,86.39,1000.0,72.583,72.6587,72.583,72.6335,1000.0
2009-12-10 14:20:00,86.36,86.4,86.33,86.33,1000.0,72.6083,72.6419,72.583,72.583,1000.0
2009-12-10 14:25:00,86.37,86.44,86.35,86.44,2000.0,72.6167,72.6755,72.5999,72.6755,2000.0
2009-12-10 14:30:00,86.41,86.52,86.38,86.44,1600.0,72.6503,72.7428,72.6251,72.6755,1600.0
2009-12-10 14:35:00,86.45,86.46,86.4,86.42,1300.0,72.6839,72.6923,72.6419,72.6587,1300.0
2009-12-10 14:40:00,86.36,86.41,86.29,86.33,1000.0,72.6083,72.6503,72.5494,72.583,1000.0
2009-12-10 14:45:00,86.33,86.35,86.25,86.29,1400.0,72.583,72.5999,72.5158,72.5494,1400.0
2009-12-10 14:50:00,86.26,86.29,86.24,86.27,1900.0,72.5242,72.5494,72.5074,72.5326,1900.0
2009-12-10 14:55:00,86.28,86.3,86.23,86.3,2700.0,72.541,72.5578,72.499,72.5578,2700.0
2009-12-10 15:00:00,86.26,86.27,86.23,86.24,4500.0,72.5242,72.5326,72.499,72.5074,4500.0
2009-12-10 15:05:00,86.24,86.33,86.16,86.29,8900.0,72.5074,72.583,72.4401,72.5494,8900.0
2009-12-10 15:10:00,86.29,86.32,86.28,86.28,2400.0,72.5494,72.5746,72.541,72.541,2400.0
2009-12-10 15:15:00,86.26,86.29,86.22,86.22,3400.0,72.5242,72.5494,72.4906,72.4906,3400.0
2009-12-10 15:20:00,86.22,86.22,86.03,86.05,6000.0,72.4906,72.4906,72.3308,72.3476,6000.0
2009-12-10 15:25:00,86.04,86.12,85.85,85.93,7400.0,72.3392,72.4065,72.1795,72.2467,7400.0
2009-12-10 15:30:00,85.9,86.06,85.9,86.02,9400.0,72.2215,72.356,72.2215,72.3224,9400.0
2009-12-10 15:35:00,86.02,86.21,86.0,86.19,7200.0,72.3224,72.4822,72.3056,72.4653,7200.0
2009-12-10 15:40:00,86.19,86.27,86.09,86.25,12400.0,72.4653,72.5326,72.3813,72.5158,12400.0
2009-12-10 15:45:00,86.27,86.47,86.22,86.47,13600.0,72.5326,72.7008,72.4906,72.7008,13600.0
2009-12-10 15:50:00,86.45,86.48,86.33,86.43,11500.0,72.6839,72.7092,72.583,72.6671,11500.0
2009-12-10 15:55:00,86.42,86.51,86.32,86.37,23900.0,72.6587,72.7344,72.5746,72.6167,23900.0
2009-12-11 09:30:00,86.54,86.55,86.35,86.43,3700.0,72.7596,72.768,72.5999,72.6671,3700.0
2009-12-11 09:35:00,86.56,86.88,86.51,86.63,3500.0,72.7764,73.0455,72.7344,72.8353,3500.0
2009-12-11 09:40:00,86.65,87.0,86.65,86.95,4900.0,72.8521,73.1464,72.8521,73.1043,4900.0
2009-12-11 09:45:00,86.99,87.0,86.76,86.76,5800.0,73.1379,73.1464,72.9446,72.9446,5800.0
2009-12-11 09:50:00,86.76,86.84,86.62,86.68,2500.0,72.9446,73.0118,72.8269,72.8773,2500.0
2009-12-11 09:55:00,86.7,86.92,86.61,86.85,3200.0,72.8941,73.0791,72.8185,73.0202,3200.0
2009-12-11 10:00:00,86.95,86.95,86.77,86.79,5400.0,73.1043,73.1043,72.953,72.9698,5400.0
2009-12-11 10:05:00,86.79,86.82,86.73,86.78,1600.0,72.9698,72.995,72.9193,72.9614,1600.0
2009-12-11 10:10:00,86.8,87.0,86.78,86.93,8800.0,72.9782,73.1464,72.9614,73.0875,8800.0
2009-12-11 10:15:00,86.87,86.95,86.87,86.94,2700.0,73.0371,73.1043,73.0371,73.0959,2700.0
2009-12-11 10:20:00,86.89,87.0,86.89,86.94,2700.0,73.0539,73.1464,73.0539,73.0959,2700.0
2009-12-11 10:25:00,86.94,87.05,86.93,87.0,3500.0,73.0959,73.1884,73.0875,73.1464,3500.0
2009-12-11 10:30:00,86.97,87.07,86.95,87.07,11100.0,73.1211,73.2052,73.1043,73.2052,11100.0
2009-12-11 10:35:00,87.1,87.1,86.97,86.99,6700.0,73.2304,73.2304,73.1211,73.1379,6700.0
2009-12-11 10:40:00,86.97,86.97,86.86,86.88,2300.0,73.1211,73.1211,73.0286,73.0455,2300.0
2009-12-11 10:45:00,86.9,87.03,86.9,86.99,3300.0,73.0623,73.1716,73.0623,73.1379,3300.0
2009-12-11 10:50:00,87.0,87.0,86.89,86.95,1200.0,73.1464,73.1464,73.0539,73.1043,1200.0
2009-12-11 10:55:00,86.95,87.0,86.92,86.95,1600.0,73.1043,73.1464,73.0791,73.1043,1600.0
2009-12-11 11:00:00,86.92,86.94,86.79,86.79,1700.0,73.0791,73.0959,72.9698,72.9698,1700.0
2009-12-11 11:05:00,86.84,86.9,86.84,86.84,1700.0,73.0118,73.0623,73.0118,73.0118,1700.0
2009-12-11 11:10:00,86.79,86.95,86.79,86.95,1100.0,72.9698,73.1043,72.9698,73.1043,1100.0
2009-12-11 11:15:00,86.89,87.0,86.89,86.93,1500.0,73.0539,73.1464,73.0539,73.0875,1500.0
2009-12-11 11:20:00,86.99,86.99,86.73,86.73,2900.0,73.1379,73.1379,72.9193,72.9193,2900.0
2009-12-11 11:25:00,86.72,86.78,86.66,86.73,1100.0,72.9109,72.9614,72.8605,72.9193,1100.0
2009-12-11 11:30:00,86.78,86.82,86.73,86.73,4800.0,72.9614,72.995,72.9193,72.9193,4800.0
2009-12-11 11:35:00,86.8,86.81,86.73,86.79,8400.0,72.9782,72.9866,72.9193,72.9698,8400.0
2009-12-11 11:40:00,86.77,86.81,86.62,86.63,8800.0,72.953,72.9866,72.8269,72.8353,8800.0
2009-12-11 11:45:00,86.56,86.62,86.39,86.41,3200.0,72.7764,72.8269,72.6335,72.6503,3200.0
2009-12-11 11:50:00,86.41,86.64,86.37,86.64,4300.0,72.6503,72.8437,72.6167,72.8437,4300.0
2009-12-11 11:55:00,86.59,86.64,86.56,86.63,4600.0,72.8016,72.8437,72.7764,72.8353,4600.0
2009-12-11 12:00:00,86.61,86.73,86.61,86.7,4200.0,72.8185,72.9193,72.8185,72.8941,4200.0
2009-12-11 12:05:00,86.72,86.87,86.71,86.8,6000.0,72.9109,73.0371,72.9025,72.9782,6000.0
2009-12-11 12:10:00,86.8,86.83,86.71,86.79,7700.0,72.9782,73.0034,72.9025,72.9698,7700.0
2009-12-11 12:15:00,86.77,86.8,86.74,86.77,5600.0,72.953,72.9782,72.9278,72.953,5600.0
2009-12-11 12:20:00,86.71,86.83,86.71,86.81,1400.0,72.9025,73.0034,72.9025,72.9866,1400.0
2009-12-11 12:25:00,86.81,86.85,86.78,86.82,1700.0,72.9866,73.0202,72.9614,72.995,1700.0
2009-12-11 12:30:00,86.81,86.85,86.76,86.84,3500.0,72.9866,73.0202,72.9446,73.0118,3500.0
2009-12-11 12:35:00,86.83,86.83,86.75,86.83,3700.0,73.0034,73.0034,72.9362,73.0034,3700.0
2009-12-11 12:40:00,86.81,86.89,86.81,86.89,1600.0,72.9866,73.0539,72.9866,73.0539,1600.0
2009-12-11 12:45:00,86.91,86.92,86.86,86.87,2300.0,73.0707,73.0791,73.0286,73.0371,2300.0
2009-12-11 12:50:00,86.92,87.0,86.91,86.95,4300.0,73.0791,73.1464,73.0707,73.1043,4300.0
2009-12-11 12:55:00,86.96,86.99,86.94,86.97,4100.0,73.1127,73.1379,73.0959,73.1211,4100.0
2009-12-11 13:00:00,86.99,87.0,86.9,86.94,3500.0,73.1379,73.1464,73.0623,73.0959,3500.0
2009-12-11 13:05:00,86.91,86.92,86.91,86.92,1200.0,73.0707,73.0791,73.0707,73.0791,1200.0
2009-12-11 13:10:00,86.93,86.94,86.86,86.89,2600.0,73.0875,73.0959,73.0286,73.0539,2600.0
2009-12-11 13:15:00,86.86,86.86,86.78,86.78,2800.0,73.0286,73.0286,72.9614,72.9614,2800.0
2009-12-11 13:20:00,86.77,86.77,86.71,86.71,600.0,72.953,72.953,72.9025,72.9025,600.0
2009-12-11 13:25:00,86.71,86.76,86.68,86.74,4000.0,72.9025,72.9446,72.8773,72.9278,4000.0
2009-12-11 13:30:00,86.76,86.8,86.73,86.8,13200.0,72.9446,72.9782,72.9193,72.9782,13200.0
2009-12-11 13:35:00,86.77,86.83,86.77,86.8,13900.0,72.953,73.0034,72.953,72.9782,13900.0
2009-12-11 13:40:00,86.8,86.84,86.78,86.8,3200.0,72.9782,73.0118,72.9614,72.9782,3200.0
2009-12-11 13:45:00,86.84,86.86,86.79,86.82,3600.0,73.0118,73.0286,72.9698,72.995,3600.0
2009-12-11 13:50:00,86.82,86.87,86.76,86.8,3300.0,72.995,73.0371,72.9446,72.9782,3300.0
2009-12-11 13:55:00,86.74,86.8,86.71,86.71,3100.0,72.9278,72.9782,72.9025,72.9025,3100.0
2009-12-11 14:00:00,86.71,86.82,86.64,86.77,4000.0,72.9025,72.995,72.8437,72.953,4000.0
2009-12-11 14:05:00,86.8,86.9,86.76,86.9,6900.0,72.9782,73.0623,72.9446,73.0623,6900.0
2009-12-11 14:10:00,86.91,86.91,86.77,86.8,3300.0,73.0707,73.0707,72.953,72.9782,3300.0
2009-12-11 14:15:00,86.78,86.79,86.68,86.68,2600.0,72.9614,72.9698,72.8773,72.8773,2600.0
2009-12-11 14:20:00,86.72,86.75,86.7,86.75,5600.0,72.9109,72.9362,72.8941,72.9362,5600.0
2009-12-11 14:25:00,86.73,86.77,86.71,86.77,600.0,72.9193,72.953,72.9025,72.953,600.0
2009-12-11 14:30:00,86.75,86.78,86.64,86.66,15800.0,72.9362,72.9614,72.8437,72.8605,15800.0
2009-12-11 14:35:00,86.7,86.73,86.67,86.73,4100.0,72.8941,72.9193,72.8689,72.9193,4100.0
2009-12-11 14:40:00,86.7,86.79,86.67,86.71,4900.0,72.8941,72.9698,72.8689,72.9025,4900.0
2009-12-11 14:45:00,86.75,86.77,86.69,86.7,3700.0,72.9362,72.953,72.8857,72.8941,3700.0
2009-12-11 14:50:00,86.74,86.76,86.69,86.71,3100.0,72.9278,72.9446,72.8857,72.9025,3100.0
2009-12-11 14:55:00,86.71,86.72,86.69,86.71,1400.0,72.9025,72.9109,72.8857,72.9025,1400.0
2009-12-11 15:00:00,86.73,86.77,86.68,86.73,2300.0,72.9193,72.953,72.8773,72.9193,2300.0
2009-12-11 15:05:00,86.77,86.77,86.69,86.71,3100.0,72.953,72.953,72.8857,72.9025,3100.0
2009-12-11 15:10:00,86.74,86.8,86.66,86.76,7500.0,72.9278,72.9782,72.8605,72.9446,7500.0
2009-12-11 15:15:00,86.74,86.76,86.67,86.74,4200.0,72.9278,72.9446,72.8689,72.9278,4200.0
2009-12-11 15:20:00,86.75,86.75,86.69,86.75,7900.0,72.9362,72.9362,72.8857,72.9362,7900.0
2009-12-11 15:25:00,86.75,86.78,86.72,86.78,18200.0,72.9362,72.9614,72.9109,72.9614,18200.0
2009-12-11 15:30:00,86.76,86.81,86.7,86.72,20200.0,72.9446,72.9866,72.8941,72.9109,20200.0
2009-12-11 15:35:00,86.74,86.74,86.68,86.7,11000.0,72.9278,72.9278,72.8773,72.8941,11000.0
2009-12-11 15:40:00,86.7,86.75,86.64,86.7,23500.0,72.8941,72.9362,72.8437,72.8941,23500.0
2009-12-11 15:45:00,86.7,86.75,86.59,86.7,10300.0,72.8941,72.9362,72.8016,72.8941,10300.0
2009-12-11 15:50:00,86.71,86.75,86.62,86.72,10300.0,72.9025,72.9362,72.8269,72.9109,10300.0
2009-12-11 15:55:00,86.72,86.8,86.68,86.73,23000.0,72.9109,72.9782,72.8773,72.9193,23000.0
2009-12-14 09:30:00,87.59,87.59,87.17,87.28,3700.0,73.6424,73.6424,73.2893,73.3818,3700.0
2009-12-14 09:35:00,87.25,87.32,87.15,87.32,5700.0,73.3565,73.4154,73.2725,73.4154,5700.0
2009-12-14 09:40:00,87.27,87.32,87.13,87.27,3500.0,73.3734,73.4154,73.2557,73.3734,3500.0
2009-12-14 09:45:00,87.22,87.29,87.05,87.29,4000.0,73.3313,73.3902,73.1884,73.3902,4000.0
2009-12-14 09:50:00,87.27,87.41,87.27,87.33,4300.0,73.3734,73.4911,73.3734,73.4238,4300.0
2009-12-14 09:55:00,87.33,87.34,87.05,87.07,5800.0,73.4238,73.4322,73.1884,73.2052,5800.0
2009-12-14 10:00:00,87.13,87.13,86.8,86.95,20100.0,73.2557,73.2557,72.9782,73.1043,20100.0
2009-12-14 10:05:00,86.95,86.95,86.8,86.8,1000.0,73.1043,73.1043,72.9782,72.9782,1000.0
2009-12-14 10:10:00,86.78,87.09,86.78,86.96,6000.0,72.9614,73.222,72.9614,73.1127,6000.0
2009-12-14 10:15:00,86.98,86.98,86.66,86.66,8100.0,73.1295,73.1295,72.8605,72.8605,8100.0
2009-12-14 10:20:00,86.61,86.75,86.5,86.75,2800.0,72.8185,72.9362,72.726,72.9362,2800.0
2009-12-14 10:25:00,86.76,86.85,86.72,86.72,19300.0,72.9446,73.0202,72.9109,72.9109,19300.0
2009-12-14 10:30:00,86.73,86.86,86.73,86.75,3100.0,72.9193,73.0286,72.9193,72.9362,3100.0
2009-12-14 10:35:00,86.75,86.81,86.68,86.71,2900.0,72.9362,72.9866,72.8773,72.9025,2900.0
2009-12-14 10:40:00,86.77,86.77,86.66,86.66,1000.0,72.953,72.953,72.8605,72.8605,1000.0
2009-12-14 10:45:00,86.67,86.78,86.67,86.78,900.0,72.8689,72.9614,72.8689,72.9614,900.0
2009-12-14 10:50:00,86.82,86.98,86.8,86.86,4200.0,72.995,73.1295,72.9782,73.0286,4200.0
2009-12-14 10:55:00,86.91,86.98,86.79,86.79,3000.0,73.0707,73.1295,72.9698,72.9698,3000.0
2009-12-14 11:00:00,86.77,86.8,86.76,86.76,1000.0,72.953,72.9782,72.9446,72.9446,1000.0
2009-12-14 11:05:00,86.71,86.75,86.69,86.75,1200.0,72.9025,72.9362,72.8857,72.9362,1200.0
2009-12-14 11:10:00,86.74,86.79,86.74,86.79,1200.0,72.9278,72.9698,72.9278,72.9698,1200.0
2009-12-14 11:15:00,86.79,86.83,86.69,86.69,2600.0,72.9698,73.0034,72.8857,72.8857,2600.0
2009-12-14 11:20:00,86.75,86.86,86.71,86.86,1400.0,72.9362,73.0286,72.9025,73.0286,1400.0
2009-12-14 11:25:00,86.81,86.84,86.78,86.84,1000.0,72.9866,73.0118,72.9614,73.0118,1000.0
2009-12-14 11:30:00,86.83,86.89,86.83,86.89,1000.0,73.0034,73.0539,73.0034,73.0539,1000.0
2009-12-14 11:35:00,86.9,87.03,86.9,87.03,2700.0,73.0623,73.1716,73.0623,73.1716,2700.0
2009-12-14 11:40:00,87.03,87.2,87.01,87.16,3000.0,73.1716,73.3145,73.1548,73.2809,3000.0
2009-12-14 11:45:00,87.19,87.23,87.1,87.1,2300.0,73.3061,73.3397,73.2304,73.2304,2300.0
2009-12-14 11:50:00,87.06,87.16,87.04,87.16,3100.0,73.1968,73.2809,73.18,73.2809,3100.0
2009-12-14 11:55:00,87.16,87.18,86.96,86.96,5500.0,73.2809,73.2977,73.1127,73.1127,5500.0
2009-12-14 12:00:00,87.02,87.1,86.95,86.96,8900.0,73.1632,73.2304,73.1043,73.1127,8900.0
2009-12-14 12:05:00,87.02,87.03,86.99,86.99,3900.0,73.1632,73.1716,73.1379,73.1379,3900.0
2009-12-14 12:10:00,86.99,87.1,86.99,87.04,2200.0,73.1379,73.2304,73.1379,73.18,2200.0
2009-12-14 12:15:00,87.1,87.18,87.1,87.14,5500.0,73.2304,73.2977,73.2304,73.2641,5500.0
2009-12-14 12:20:00,87.15,87.15,87.07,87.07,1700.0,73.2725,73.2725,73.2052,73.2052,1700.0
2009-12-14 12:25:00,87.03,87.15,86.96,87.15,1900.0,73.1716,73.2725,73.1127,73.2725,1900.0
2009-12-14 12:30:00,87.15,87.18,87.12,87.18,3900.0,73.2725,73.2977,73.2472,73.2977,3900.0
2009-12-14 12:35:00,87.18,87.25,87.18,87.2,2200.0,73.2977,73.3565,73.2977,73.3145,2200.0
2009-12-14 12:40:00,87.2,87.31,87.2,87.27,4900.0,73.3145,73.407,73.3145,73.3734,4900.0
2009-12-14 12:45:00,87.27,87.28,87.2,87.2,3600.0,73.3734,73.3818,73.3145,73.3145,3600.0
2009-12-14 12:50:00,87.2,87.23,87.18,87.2,4100.0,73.3145,73.3397,73.2977,73.3145,4100.0
2009-12-14 12:55:00,87.21,87.25,87.15,87.15,1400.0,73.3229,73.3565,73.2725,73.2725,1400.0
2009-12-14 13:00:00,87.15,87.22,87.15,87.22,3200.0,73.2725,73.3313,73.2725,73.3313,3200.0
2009-12-14 13:05:00,87.21,87.24,87.19,87.2,2800.0,73.3229,73.3481,73.3061,73.3145,2800.0
2009-12-14 13:10:00,87.2,87.22,87.1,87.12,4700.0,73.3145,73.3313,73.2304,73.2472,4700.0
2009-12-14 13:15:00,87.08,87.11,87.05,87.08,2300.0,73.2136,73.2388,73.1884,73.2136,2300.0
2009-12-14 13:20:00,87.08,87.12,87.03,87.05,1900.0,73.2136,73.2472,73.1716,73.1884,1900.0
2009-12-14 13:25:00,87.09,87.14,87.09,87.12,2000.0,73.222,73.2641,73.222,73.2472,2000.0
2009-12-14 13:30:00,87.14,87.17,87.1,87.1,1900.0,73.2641,73.2893,73.2304,73.2304,1900.0
2009-12-14 13:35:00,87.1,87.1,87.01,87.03,2600.0,73.2304,73.2304,73.1548,73.1716,2600.0
2009-12-14 13:40:00,87.05,87.06,86.95,86.95,2700.0,73.1884,73.1968,73.1043,73.1043,2700.0
2009-12-14 13:45:00,86.9,87.08,86.9,87.04,1100.0,73.0623,73.2136,73.0623,73.18,1100.0
2009-12-14 13:50:00,87.08,87.12,87.06,87.12,1900.0,73.2136,73.2472,73.1968,73.2472,1900.0
2009-12-14 13:55:00,87.12,87.18,87.06,87.12,2300.0,73.2472,73.2977,73.1968,73.2472,2300.0
2009-12-14 14:00:00,87.15,87.15,87.1,87.14,1600.0,73.2725,73.2725,73.2304,73.2641,1600.0
2009-12-14 14:05:00,87.12,87.19,87.1,87.15,3200.0,73.2472,73.3061,73.2304,73.2725,3200.0
2009-12-14 14:10:00,87.14,87.19,87.1,87.18,1200.0,73.2641,73.3061,73.2304,73.2977,1200.0
2009-12-14 14:15:00,87.19,87.22,87.14,87.22,1300.0,73.3061,73.3313,73.2641,73.3313,1300.0
2009-12-14 14:20:00,87.24,87.24,87.14,87.16,3600.0,73.3481,73.3481,73.2641,73.2809,3600.0
2009-12-14 14:25:00,87.16,87.16,87.12,87.14,1300.0,73.2809,73.2809,73.2472,73.2641,1300.0
2009-12-14 14:30:00,87.17,87.22,87.15,87.2,5300.0,73.2893,73.3313,73.2725,73.3145,5300.0
2009-12-14 14:35:00,87.2,87.28,87.16,87.2,7800.0,73.3145,73.3818,73.2809,73.3145,7800.0
2009-12-14 14:40:00,87.2,87.26,87.2,87.2,2700.0,73.3145,73.365,73.3145,73.3145,2700.0
2009-12-14 14:45:00,87.2,87.25,87.16,87.16,5700.0,73.3145,73.3565,73.2809,73.2809,5700.0
2009-12-14 14:50:00,87.16,87.21,87.12,87.2,12300.0,73.2809,73.3229,73.2472,73.3145,12300.0
2009-12-14 14:55:00,87.19,87.2,87.1,87.11,11100.0,73.3061,73.3145,73.2304,73.2388,11100.0
2009-12-14 15:00:00,87.12,87.12,87.0,87.11,3500.0,73.2472,73.2472,73.1464,73.2388,3500.0
2009-12-14 15:05:00,87.11,87.19,87.11,87.18,2900.0,73.2388,73.3061,73.2388,73.2977,2900.0
2009-12-14 15:10:00,87.16,87.24,87.16,87.2,4900.0,73.2809,73.3481,73.2809,73.3145,4900.0
2009-12-14 15:15:00,87.19,87.23,87.16,87.2,2800.0,73.3061,73.3397,73.2809,73.3145,2800.0
2009-12-14 15:20:00,87.21,87.29,87.21,87.28,2700.0,73.3229,73.3902,73.3229,73.3818,2700.0
2009-12-14 15:25:00,87.26,87.33,87.26,87.33,5500.0,73.365,73.4238,73.365,73.4238,5500.0
2009-12-14 15:30:00,87.36,87.38,87.29,87.33,6400.0,73.449,73.4658,73.3902,73.4238,6400.0
2009-12-14 15:35:00,87.33,87.39,87.26,87.36,6100.0,73.4238,73.4743,73.365,73.449,6100.0
2009-12-14 15:40:00,87.3,87.33,87.21,87.29,6300.0,73.3986,73.4238,73.3229,73.3902,6300.0
2009-12-14 15:45:00,87.28,87.32,87.27,87.29,6200.0,73.3818,73.4154,73.3734,73.3902,6200.0
2009-12-14 15:50:00,87.29,87.37,87.24,87.34,13700.0,73.3902,73.4574,73.3481,73.4322,13700.0
2009-12-14 15:55:00,87.36,87.48,87.3,87.46,20700.0,73.449,73.5499,73.3986,73.5331,20700.0
2009-12-15 09:30:00,87.24,87.24,86.81,86.81,5500.0,73.3481,73.3481,72.9866,72.9866,5500.0
2009-12-15 09:35:00,86.87,87.01,86.65,86.75,23500.0,73.0371,73.1548,72.8521,72.9362,23500.0
2009-12-15 09:40:00,86.74,86.88,86.69,86.88,15700.0,72.9278,73.0455,72.8857,73.0455,15700.0
2009-12-15 09:45:00,86.9,86.9,86.77,86.77,4500.0,73.0623,73.0623,72.953,72.953,4500.0
2009-12-15 09:50:00,86.75,86.96,86.75,86.9,2900.0,72.9362,73.1127,72.9362,73.0623,2900.0
2009-12-15 09:55:00,86.89,87.0,86.84,86.95,6000.0,73.0539,73.1464,73.0118,73.1043,6000.0
2009-12-15 10:00:00,86.95,87.13,86.89,87.07,7200.0,73.1043,73.2557,73.0539,73.2052,7200.0
2009-12-15 10:05:00,87.2,87.4,87.2,87.29,8100.0,73.3145,73.4827,73.3145,73.3902,8100.0
2009-12-15 10:10:00,87.33,87.37,87.29,87.29,1500.0,73.4238,73.4574,73.3902,73.3902,1500.0
2009-12-15 10:15:00,87.32,87.68,87.32,87.6,2300.0,73.4154,73.7181,73.4154,73.6508,2300.0
2009-12-15 10:20:00,87.65,87.65,87.56,87.58,3700.0,73.6929,73.6929,73.6172,73.634,3700.0
2009-12-15 10:25:00,87.65,87.65,87.57,87.57,2100.0,73.6929,73.6929,73.6256,73.6256,2100.0
2009-12-15 10:30:00,87.57,87.63,87.51,87.51,2000.0,73.6256,73.676,73.5751,73.5751,2000.0
2009-12-15 10:35:00,87.53,87.59,87.51,87.55,2000.0,73.592,73.6424,73.5751,73.6088,2000.0
2009-12-15 10:40:00,87.54,87.7,87.53,87.64,2700.0,73.6004,73.7349,73.592,73.6844,2700.0
2009-12-15 10:45:00,87.69,87.72,87.6,87.64,1500.0,73.7265,73.7517,73.6508,73.6844,1500.0
2009-12-15 10:50:00,87.74,87.83,87.7,87.7,4600.0,73.7685,73.8442,73.7349,73.7349,4600.0
2009-12-15 10:55:00,87.75,87.79,87.59,87.59,1400.0,73.7769,73.8106,73.6424,73.6424,1400.0
2009-12-15 11:00:00,87.7,87.7,87.61,87.63,1600.0,73.7349,73.7349,73.6592,73.676,1600.0
2009-12-15 11:05:00,87.61,87.67,87.58,87.67,700.0,73.6592,73.7097,73.634,73.7097,700.0
2009-12-15 11:10:00,87.71,87.76,87.71,87.76,800.0,73.7433,73.7853,73.7433,73.7853,800.0
2009-12-15 11:15:00,87.68,87.78,87.68,87.78,1200.0,73.7181,73.8022,73.7181,73.8022,1200.0
2009-12-15 11:20:00,87.69,87.69,87.55,87.55,600.0,73.7265,73.7265,73.6088,73.6088,600.0
2009-12-15 11:25:00,87.56,87.58,87.54,87.55,800.0,73.6172,73.634,73.6004,73.6088,800.0
2009-12-15 11:30:00,87.46,87.61,87.43,87.61,1400.0,73.5331,73.6592,73.5079,73.6592,1400.0
2009-12-15 11:35:00,87.6,87.6,87.55,87.55,400.0,73.6508,73.6508,73.6088,73.6088,400.0
2009-12-15 11:40:00,87.54,87.54,87.43,87.43,1200.0,73.6004,73.6004,73.5079,73.5079,1200.0
2009-12-15 11:45:00,87.51,87.51,87.33,87.39,1400.0,73.5751,73.5751,73.4238,73.4743,1400.0
2009-12-15 11:50:00,87.43,87.47,87.37,87.47,500.0,73.5079,73.5415,73.4574,73.5415,500.0
2009-12-15 11:55:00,87.5,87.54,87.48,87.48,700.0,73.5667,73.6004,73.5499,73.5499,700.0
2009-12-15 12:00:00,87.48,87.54,87.43,87.43,2600.0,73.5499,73.6004,73.5079,73.5079,2600.0
2009-12-15 12:05:00,87.43,87.57,87.43,87.57,12700.0,73.5079,73.6256,73.5079,73.6256,12700.0
2009-12-15 12:10:00,87.61,87.66,87.5,87.5,2500.0,73.6592,73.7013,73.5667,73.5667,2500.0
2009-12-15 12:15:00,87.5,87.51,87.26,87.26,2000.0,73.5667,73.5751,73.365,73.365,2000.0
2009-12-15 12:20:00,87.25,87.34,87.14,87.14,2300.0,73.3565,73.4322,73.2641,73.2641,2300.0
2009-12-15 12:25:00,87.14,87.24,87.14,87.19,1000.0,73.2641,73.3481,73.2641,73.3061,1000.0
2009-12-15 12:30:00,87.26,87.3,87.2,87.2,4100.0,73.365,73.3986,73.3145,73.3145,4100.0
2009-12-15 12:35:00,87.22,87.27,87.14,87.22,1200.0,73.3313,73.3734,73.2641,73.3313,1200.0
2009-12-15 12:40:00,87.26,87.26,87.03,87.04,2200.0,73.365,73.365,73.1716,73.18,2200.0
2009-12-15 12:45:00,87.13,87.16,87.13,87.16,800.0,73.2557,73.2809,73.2557,73.2809,800.0
2009-12-15 12:50:00,87.19,87.2,87.16,87.16,1000.0,73.3061,73.3145,73.2809,73.2809,1000.0
2009-12-15 12:55:00,87.2,87.21,87.18,87.19,1300.0,73.3145,73.3229,73.2977,73.3061,1300.0
2009-12-15 13:00:00,87.14,87.16,87.04,87.16,700.0,73.2641,73.2809,73.18,73.2809,700.0
2009-12-15 13:05:00,87.16,87.21,87.16,87.21,1100.0,73.2809,73.3229,73.2809,73.3229,1100.0
2009-12-15 13:10:00,87.15,87.15,87.11,87.11,800.0,73.2725,73.2725,73.2388,73.2388,800.0
2009-12-15 13:15:00,87.13,87.13,87.04,87.04,600.0,73.2557,73.2557,73.18,73.18,600.0
2009-12-15 13:20:00,87.04,87.04,86.94,86.94,700.0,73.18,73.18,73.0959,73.0959,700.0
2009-12-15 13:25:00,86.94,86.94,86.94,86.94,200.0,73.0959,73.0959,73.0959,73.0959,200.0
2009-12-15 13:30:00,86.91,86.91,86.71,86.73,10400.0,73.0707,73.0707,72.9025,72.9193,10400.0
2009-12-15 13:35:00,86.75,86.78,86.72,86.72,1000.0,72.9362,72.9614,72.9109,72.9109,1000.0
2009-12-15 13:40:00,86.76,86.96,86.75,86.76,7200.0,72.9446,73.1127,72.9362,72.9446,7200.0
2009-12-15 13:45:00,86.85,86.88,86.84,86.88,700.0,73.0202,73.0455,73.0118,73.0455,700.0
2009-12-15 13:50:00,86.9,87.08,86.9,87.08,1100.0,73.0623,73.2136,73.0623,73.2136,1100.0
2009-12-15 13:55:00,87.04,87.12,87.04,87.11,700.0,73.18,73.2472,73.18,73.2388,700.0
2009-12-15 14:00:00,87.06,87.08,86.98,87.08,1800.0,73.1968,73.2136,73.1295,73.2136,1800.0
2009-12-15 14:05:00,87.08,87.13,87.05,87.07,1600.0,73.2136,73.2557,73.1884,73.2052,1600.0
2009-12-15 14:10:00,87.02,87.07,86.98,87.07,1100.0,73.1632,73.2052,73.1295,73.2052,1100.0
2009-12-15 14:15:00,87.11,87.11,87.11,87.11,300.0,73.2388,73.2388,73.2388,73.2388,300.0
2009-12-15 14:20:00,87.12,87.17,87.12,87.15,1500.0,73.2472,73.2893,73.2472,73.2725,1500.0
2009-12-15 14:25:00,87.17,87.17,87.13,87.13,600.0,73.2893,73.2893,73.2557,73.2557,600.0
2009-12-15 14:30:00,87.12,87.16,87.12,87.16,1000.0,73.2472,73.2809,73.2472,73.2809,1000.0
2009-12-15 14:35:00,87.12,87.12,87.05,87.05,800.0,73.2472,73.2472,73.1884,73.1884,800.0
2009-12-15 14:40:00,87.06,87.11,87.06,87.1,1800.0,73.1968,73.2388,73.1968,73.2304,1800.0
2009-12-15 14:45:00,87.05,87.1,86.99,87.02,2700.0,73.1884,73.2304,73.1379,73.1632,2700.0
2009-12-15 14:50:00,87.01,87.01,86.77,86.77,5700.0,73.1548,73.1548,72.953,72.953,5700.0
2009-12-15 14:55:00,86.79,86.85,86.75,86.78,5600.0,72.9698,73.0202,72.9362,72.9614,5600.0
2009-12-15 15:00:00,86.81,86.88,86.75,86.83,4700.0,72.9866,73.0455,72.9362,73.0034,4700.0
2009-12-15 15:05:00,86.82,86.85,86.71,86.77,5100.0,72.995,73.0202,72.9025,72.953,5100.0
2009-12-15 15:10:00,86.79,86.83,86.76,86.77,3100.0,72.9698,73.0034,72.9446,72.953,3100.0
2009-12-15 15:15:00,86.76,86.79,86.71,86.79,1400.0,72.9446,72.9698,72.9025,72.9698,1400.0
2009-12-15 15:20:00,86.81,86.81,86.66,86.74,5400.0,72.9866,72.9866,72.8605,72.9278,5400.0
2009-12-15 15:25:00,86.77,86.77,86.64,86.7,3700.0,72.953,72.953,72.8437,72.8941,3700.0
2009-12-15 15:30:00,86.69,86.73,86.6,86.66,17000.0,72.8857,72.9193,72.8101,72.8605,17000.0
2009-12-15 15:35:00,86.69,86.69,86.55,86.58,10500.0,72.8857,72.8857,72.768,72.7932,10500.0
2009-12-15 15:40:00,86.65,86.66,86.58,86.66,13100.0,72.8521,72.8605,72.7932,72.8605,13100.0
2009-12-15 15:45:00,86.6,86.72,86.54,86.69,8900.0,72.8101,72.9109,72.7596,72.8857,8900.0
2009-12-15 15:50:00,86.7,86.73,86.47,86.62,19200.0,72.8941,72.9193,72.7008,72.8269,19200.0
2009-12-15 15:55:00,86.64,86.77,86.62,86.77,16200.0,72.8437,72.953,72.8269,72.953,16200.0
2009-12-16 09:30:00,86.92,87.0,86.66,86.82,3300.0,73.0791,73.1464,72.8605,72.995,3300.0
2009-12-16 09:35:00,86.81,86.98,86.73,86.92,2300.0,72.9866,73.1295,72.9193,73.0791,2300.0
2009-12-16 09:40:00,86.93,86.93,86.72,86.86,2200.0,73.0875,73.0875,72.9109,73.0286,2200.0
2009-12-16 09:45:00,86.86,86.86,86.71,86.73,1800.0,73.0286,73.0286,72.9025,72.9193,1800.0
2009-12-16 09:50:00,86.75,86.85,86.75,86.82,4800.0,72.9362,73.0202,72.9362,72.995,4800.0
2009-12-16 09:55:00,86.87,86.93,86.77,86.78,5400.0,73.0371,73.0875,72.953,72.9614,5400.0
2009-12-16 10:00:00,86.78,86.85,86.69,86.72,4900.0,72.9614,73.0202,72.8857,72.9109,4900.0
2009-12-16 10:05:00,86.84,86.84,86.75,86.79,3600.0,73.0118,73.0118,72.9362,72.9698,3600.0
2009-12-16 10:10:00,86.8,86.82,86.69,86.79,4300.0,72.9782,72.995,72.8857,72.9698,4300.0
2009-12-16 10:15:00,86.75,86.78,86.71,86.75,5500.0,72.9362,72.9614,72.9025,72.9362,5500.0
2009-12-16 10:20:00,86.75,86.84,86.56,86.64,7200.0,72.9362,73.0118,72.7764,72.8437,7200.0
2009-12-16 10:25:00,86.61,86.64,86.6,86.61,2500.0,72.8185,72.8437,72.8101,72.8185,2500.0
2009-12-16 10:30:00,86.64,86.8,86.63,86.74,4000.0,72.8437,72.9782,72.8353,72.9278,4000.0
2009-12-16 10:35:00,86.75,86.8,86.75,86.79,2100.0,72.9362,72.9782,72.9362,72.9698,2100.0
2009-12-16 10:40:00,86.75,86.83,86.75,86.82,1900.0,72.9362,73.0034,72.9362,72.995,1900.0
2009-12-16 10:45:00,86.85,86.94,86.84,86.94,700.0,73.0202,73.0959,73.0118,73.0959,700.0
2009-12-16 10:50:00,86.94,87.0,86.9,87.0,5900.0,73.0959,73.1464,73.0623,73.1464,5900.0
2009-12-16 10:55:00,86.97,87.17,86.97,87.11,12700.0,73.1211,73.2893,73.1211,73.2388,12700.0
2009-12-16 11:00:00,87.1,87.19,87.1,87.13,4100.0,73.2304,73.3061,73.2304,73.2557,4100.0
2009-12-16 11:05:00,87.1,87.14,87.1,87.11,2100.0,73.2304,73.2641,73.2304,73.2388,2100.0
2009-12-16 11:10:00,87.19,87.21,87.19,87.21,500.0,73.3061,73.3229,73.3061,73.3229,500.0
2009-12-16 11:15:00,87.2,87.21,87.15,87.21,1000.0,73.3145,73.3229,73.2725,73.3229,1000.0
2009-12-16 11:20:00,87.21,87.21,87.1,87.11,2100.0,73.3229,73.3229,73.2304,73.2388,2100.0
2009-12-16 11:25:00,87.11,87.15,87.1,87.15,2300.0,73.2388,73.2725,73.2304,73.2725,2300.0
2009-12-16 11:30:00,87.21,87.31,87.21,87.24,1600.0,73.3229,73.407,73.3229,73.3481,1600.0
2009-12-16 11:35:00,87.26,87.29,87.25,87.29,800.0,73.365,73.3902,73.3565,73.3902,800.0
2009-12-16 11:40:00,87.31,87.32,87.28,87.28,1600.0,73.407,73.4154,73.3818,73.3818,1600.0
2009-12-16 11:45:00,87.28,87.34,87.25,87.34,500.0,73.3818,73.4322,73.3565,73.4322,500.0
2009-12-16 11:50:00,87.26,87.26,87.25,87.25,400.0,73.365,73.365,73.3565,73.3565,400.0
2009-12-16 11:55:00,87.25,87.33,87.25,87.25,300.0,73.3565,73.4238,73.3565,73.3565,300.0
2009-12-16 12:00:00,87.33,87.33,87.27,87.27,300.0,73.4238,73.4238,73.3734,73.3734,300.0
2009-12-16 12:05:00,87.29,87.32,87.26,87.26,600.0,73.3902,73.4154,73.365,73.365,600.0
2009-12-16 12:10:00,87.26,87.26,87.25,87.25,1500.0,73.365,73.365,73.3565,73.3565,1500.0
2009-12-16 12:15:00,87.25,87.32,87.25,87.26,2800.0,73.3565,73.4154,73.3565,73.365,2800.0
2009-12-16 12:20:00,87.25,87.27,87.25,87.26,3200.0,73.3565,73.3734,73.3565,73.365,3200.0
2009-12-16 12:25:00,87.26,87.27,87.25,87.26,8100.0,73.365,73.3734,73.3565,73.365,8100.0
2009-12-16 12:30:00,87.25,87.29,87.25,87.25,2200.0,73.3565,73.3902,73.3565,73.3565,2200.0
2009-12-16 12:35:00,87.25,87.29,87.25,87.27,2300.0,73.3565,73.3902,73.3565,73.3734,2300.0
2009-12-16 12:40:00,87.27,87.27,87.25,87.25,1100.0,73.3734,73.3734,73.3565,73.3565,1100.0
2009-12-16 12:45:00,87.25,87.28,87.25,87.28,3700.0,73.3565,73.3818,73.3565,73.3818,3700.0
2009-12-16 12:50:00,87.26,87.28,87.25,87.25,2100.0,73.365,73.3818,73.3565,73.3565,2100.0
2009-12-16 12:55:00,87.26,87.26,87.25,87.25,500.0,73.365,73.365,73.3565,73.3565,500.0
2009-12-16 13:00:00,87.26,87.27,87.25,87.25,2600.0,73.365,73.3734,73.3565,73.3565,2600.0
2009-12-16 13:05:00,87.25,87.3,87.25,87.3,4100.0,73.3565,73.3986,73.3565,73.3986,4100.0
2009-12-16 13:10:00,87.3,87.3,87.27,87.3,1100.0,73.3986,73.3986,73.3734,73.3986,1100.0
2009-12-16 13:15:00,87.28,87.3,87.25,87.26,2200.0,73.3818,73.3986,73.3565,73.365,2200.0
2009-12-16 13:20:00,87.28,87.32,87.25,87.32,2200.0,73.3818,73.4154,73.3565,73.4154,2200.0
2009-12-16 13:25:00,87.32,87.35,87.26,87.26,2000.0,73.4154,73.4406,73.365,73.365,2000.0
2009-12-16 13:30:00,87.28,87.3,87.25,87.25,1600.0,73.3818,73.3986,73.3565,73.3565,1600.0
2009-12-16 13:35:00,87.25,87.27,87.25,87.25,3000.0,73.3565,73.3734,73.3565,73.3565,3000.0
2009-12-16 13:40:00,87.25,87.26,87.25,87.25,2200.0,73.3565,73.365,73.3565,73.3565,2200.0
2009-12-16 13:45:00,87.25,87.27,87.25,87.25,2600.0,73.3565,73.3734,73.3565,73.3565,2600.0
2009-12-16 13:50:00,87.27,87.27,87.25,87.27,4100.0,73.3734,73.3734,73.3565,73.3734,4100.0
2009-12-16 13:55:00,87.26,87.26,87.25,87.25,2000.0,73.365,73.365,73.3565,73.3565,2000.0
2009-12-16 14:00:00,87.25,87.27,87.25,87.26,5500.0,73.3565,73.3734,73.3565,73.365,5500.0
2009-12-16 14:05:00,87.25,87.27,87.25,87.25,3600.0,73.3565,73.3734,73.3565,73.3565,3600.0
2009-12-16 14:10:00,87.25,87.29,87.25,87.26,3800.0,73.3565,73.3902,73.3565,73.365,3800.0
2009-12-16 14:15:00,87.28,87.44,87.13,87.25,11200.0,73.3818,73.5163,73.2557,73.3565,11200.0
2009-12-16 14:20:00,87.24,87.29,87.22,87.25,11900.0,73.3481,73.3902,73.3313,73.3565,11900.0
2009-12-16 14:25:00,87.27,87.36,87.24,87.36,2200.0,73.3734,73.449,73.3481,73.449,2200.0
2009-12-16 14:30:00,87.44,87.44,87.27,87.29,1500.0,73.5163,73.5163,73.3734,73.3902,1500.0
2009-12-16 14:35:00,87.31,87.31,87.25,87.31,4000.0,73.407,73.407,73.3565,73.407,4000.0
2009-12-16 14:40:00,87.25,87.27,87.24,87.24,1200.0,73.3565,73.3734,73.3481,73.3481,1200.0
2009-12-16 14:45:00,87.24,87.26,87.23,87.23,5700.0,73.3481,73.365,73.3397,73.3397,5700.0
2009-12-16 14:50:00,87.15,87.26,86.99,87.19,16700.0,73.2725,73.365,73.1379,73.3061,16700.0
2009-12-16 14:55:00,87.2,87.2,86.99,86.99,5800.0,73.3145,73.3145,73.1379,73.1379,5800.0
2009-12-16 15:00:00,86.98,86.98,86.81,86.94,2800.0,73.1295,73.1295,72.9866,73.0959,2800.0
2009-12-16 15:05:00,86.96,87.04,86.89,87.04,2500.0,73.1127,73.18,73.0539,73.18,2500.0
2009-12-16 15:10:00,87.03,87.04,86.95,86.95,600.0,73.1716,73.18,73.1043,73.1043,600.0
2009-12-16 15:15:00,86.92,87.05,86.9,87.05,2100.0,73.0791,73.1884,73.0623,73.1884,2100.0
2009-12-16 15:20:00,87.08,87.08,86.97,87.01,6900.0,73.2136,73.2136,73.1211,73.1548,6900.0
2009-12-16 15:25:00,86.96,86.96,86.8,86.8,3300.0,73.1127,73.1127,72.9782,72.9782,3300.0
2009-12-16 15:30:00,86.8,86.91,86.8,86.86,4500.0,72.9782,73.0707,72.9782,73.0286,4500.0
2009-12-16 15:35:00,86.86,86.97,86.81,86.95,4700.0,73.0286,73.1211,72.9866,73.1043,4700.0
2009-12-16 15:40:00,86.95,86.96,86.92,86.95,4000.0,73.1043,73.1127,73.0791,73.1043,4000.0
2009-12-16 15:45:00,86.96,87.03,86.89,86.95,7300.0,73.1127,73.1716,73.0539,73.1043,7300.0
2009-12-16 15:50:00,86.95,87.04,86.84,87.04,4900.0,73.1043,73.18,73.0118,73.18,4900.0
2009-12-16 15:55:00,86.98,87.1,86.97,86.97,11100.0,73.1295,73.2304,73.1211,73.1211,11100.0
2009-12-17 09:30:00,85.77,86.55,85.77,86.45,6300.0,72.1122,72.768,72.1122,72.6839,6300.0
2009-12-17 09:35:00,86.27,86.69,86.27,86.54,4700.0,72.5326,72.8857,72.5326,72.7596,4700.0
2009-12-17 09:40:00,86.55,86.64,86.54,86.57,1500.0,72.768,72.8437,72.7596,72.7848,1500.0
2009-12-17 09:45:00,86.39,86.39,86.24,86.33,1300.0,72.6335,72.6335,72.5074,72.583,1300.0
2009-12-17 09:50:00,86.39,86.52,86.29,86.52,9300.0,72.6335,72.7428,72.5494,72.7428,9300.0
2009-12-17 09:55:00,86.55,86.61,86.34,86.4,3000.0,72.768,72.8185,72.5915,72.6419,3000.0
2009-12-17 10:00:00,86.4,86.4,86.12,86.12,1400.0,72.6419,72.6419,72.4065,72.4065,1400.0
2009-12-17 10:05:00,86.11,86.14,86.08,86.14,1400.0,72.3981,72.4233,72.3729,72.4233,1400.0
2009-12-17 10:10:00,86.13,86.24,86.13,86.19,1200.0,72.4149,72.5074,72.4149,72.4653,1200.0
2009-12-17 10:15:00,86.24,86.26,86.18,86.26,1100.0,72.5074,72.5242,72.4569,72.5242,1100.0
2009-12-17 10:20:00,86.24,86.32,86.24,86.32,1300.0,72.5074,72.5746,72.5074,72.5746,1300.0
2009-12-17 10:25:00,86.41,86.49,86.41,86.49,400.0,72.6503,72.7176,72.6503,72.7176,400.0
2009-12-17 10:30:00,86.5,86.55,86.5,86.55,600.0,72.726,72.768,72.726,72.768,600.0
2009-12-17 10:35:00,86.51,86.59,86.51,86.59,1300.0,72.7344,72.8016,72.7344,72.8016,1300.0
2009-12-17 10:40:00,86.58,86.72,86.58,86.72,3300.0,72.7932,72.9109,72.7932,72.9109,3300.0
2009-12-17 10:45:00,86.63,86.92,86.61,86.92,3000.0,72.8353,73.0791,72.8185,73.0791,3000.0
2009-12-17 10:50:00,86.89,86.9,86.89,86.9,200.0,73.0539,73.0623,73.0539,73.0623,200.0
2009-12-17 10:55:00,86.92,87.27,86.92,87.27,6500.0,73.0791,73.3734,73.0791,73.3734,6500.0
2009-12-17 11:00:00,87.27,87.27,86.89,86.89,14000.0,73.3734,73.3734,73.0539,73.0539,14000.0
2009-12-17 11:05:00,86.89,86.98,86.88,86.97,1800.0,73.0539,73.1295,73.0455,73.1211,1800.0
2009-12-17 11:10:00,86.98,86.98,86.89,86.9,1200.0,73.1295,73.1295,73.0539,73.0623,1200.0
2009-12-17 11:15:00,86.9,87.02,86.9,86.98,3200.0,73.0623,73.1632,73.0623,73.1295,3200.0
2009-12-17 11:20:00,86.98,87.07,86.91,87.07,95400.0,73.1295,73.2052,73.0707,73.2052,95400.0
2009-12-17 11:25:00,87.11,87.2,87.05,87.11,4600.0,73.2388,73.3145,73.1884,73.2388,4600.0
2009-12-17 11:30:00,87.03,87.03,86.86,86.87,900.0,73.1716,73.1716,73.0286,73.0371,900.0
2009-12-17 11:35:00,86.9,86.94,86.83,86.83,1200.0,73.0623,73.0959,73.0034,73.0034,1200.0
2009-12-17 11:40:00,86.9,86.9,86.77,86.81,1500.0,73.0623,73.0623,72.953,72.9866,1500.0
2009-12-17 11:45:00,86.76,86.8,86.76,86.8,200.0,72.9446,72.9782,72.9446,72.9782,200.0
2009-12-17 11:50:00,86.68,86.73,86.68,86.68,400.0,72.8773,72.9193,72.8773,72.8773,400.0
2009-12-17 11:55:00,86.59,86.68,86.59,86.68,700.0,72.8016,72.8773,72.8016,72.8773,700.0
2009-12-17 12:00:00,86.61,86.65,86.6,86.6,1100.0,72.8185,72.8521,72.8101,72.8101,1100.0
2009-12-17 12:05:00,86.62,86.62,86.6,86.6,300.0,72.8269,72.8269,72.8101,72.8101,300.0
2009-12-17 12:10:00,86.71,86.71,86.71,86.71,500.0,72.9025,72.9025,72.9025,72.9025,500.0
2009-12-17 12:15:00,86.71,86.71,86.64,86.65,2800.0,72.9025,72.9025,72.8437,72.8521,2800.0
2009-12-17 12:20:00,86.62,86.71,86.62,86.66,3300.0,72.8269,72.9025,72.8269,72.8605,3300.0
2009-12-17 12:25:00,86.65,86.71,86.65,86.65,900.0,72.8521,72.9025,72.8521,72.8521,900.0
2009-12-17 12:30:00,86.68,86.69,86.66,86.66,1000.0,72.8773,72.8857,72.8605,72.8605,1000.0
2009-12-17 12:35:00,86.69,86.69,86.47,86.61,1500.0,72.8857,72.8857,72.7008,72.8185,1500.0
2009-12-17 12:40:00,86.61,86.61,86.48,86.55,1200.0,72.8185,72.8185,72.7092,72.768,1200.0
2009-12-17 12:45:00,86.46,86.55,86.41,86.52,2000.0,72.6923,72.768,72.6503,72.7428,2000.0
2009-12-17 12:50:00,86.45,86.57,86.45,86.56,1600.0,72.6839,72.7848,72.6839,72.7764,1600.0
2009-12-17 12:55:00,86.56,86.58,86.46,86.46,2900.0,72.7764,72.7932,72.6923,72.6923,2900.0
2009-12-17 13:00:00,86.49,86.49,86.46,86.46,1000.0,72.7176,72.7176,72.6923,72.6923,1000.0
2009-12-17 13:05:00,86.46,86.48,86.42,86.45,800.0,72.6923,72.7092,72.6587,72.6839,800.0
2009-12-17 13:10:00,86.48,86.48,86.38,86.39,600.0,72.7092,72.7092,72.6251,72.6335,600.0
2009-12-17 13:15:00,86.33,86.33,86.21,86.22,1800.0,72.583,72.583,72.4822,72.4906,1800.0
2009-12-17 13:20:00,86.19,86.19,86.19,86.19,200.0,72.4653,72.4653,72.4653,72.4653,200.0
2009-12-17 13:25:00,86.21,86.36,86.21,86.36,1000.0,72.4822,72.6083,72.4822,72.6083,1000.0
2009-12-17 13:30:00,86.45,86.45,86.4,86.44,300.0,72.6839,72.6839,72.6419,72.6755,300.0
2009-12-17 13:35:00,86.46,86.48,86.46,86.48,400.0,72.6923,72.7092,72.6923,72.7092,400.0
2009-12-17 13:40:00,86.45,86.47,86.43,86.47,400.0,72.6839,72.7008,72.6671,72.7008,400.0
2009-12-17 13:45:00,86.49,86.49,86.45,86.47,700.0,72.7176,72.7176,72.6839,72.7008,700.0
2009-12-17 13:50:00,86.47,86.5,86.47,86.5,1000.0,72.7008,72.726,72.7008,72.726,1000.0
2009-12-17 13:55:00,86.5,86.55,86.5,86.55,1800.0,72.726,72.768,72.726,72.768,1800.0
2009-12-17 14:00:00,86.62,86.62,86.62,86.62,100.0,72.8269,72.8269,72.8269,72.8269,100.0
2009-12-17 14:05:00,86.64,86.64,86.59,86.59,600.0,72.8437,72.8437,72.8016,72.8016,600.0
2009-12-17 14:10:00,86.6,86.6,86.53,86.53,2300.0,72.8101,72.8101,72.7512,72.7512,2300.0
2009-12-17 14:15:00,86.54,86.55,86.51,86.53,1100.0,72.7596,72.768,72.7344,72.7512,1100.0
2009-12-17 14:20:00,86.55,86.6,86.54,86.54,800.0,72.768,72.8101,72.7596,72.7596,800.0
2009-12-17 14:25:00,86.58,86.62,86.57,86.61,1400.0,72.7932,72.8269,72.7848,72.8185,1400.0
2009-12-17 14:30:00,86.63,86.67,86.63,86.64,700.0,72.8353,72.8689,72.8353,72.8437,700.0
2009-12-17 14:35:00,86.65,86.69,86.62,86.63,2000.0,72.8521,72.8857,72.8269,72.8353,2000.0
2009-12-17 14:40:00,86.63,86.65,86.56,86.61,1700.0,72.8353,72.8521,72.7764,72.8185,1700.0
2009-12-17 14:45:00,86.56,86.56,86.53,86.53,600.0,72.7764,72.7764,72.7512,72.7512,600.0
2009-12-17 14:50:00,86.53,86.62,86.53,86.62,1300.0,72.7512,72.8269,72.7512,72.8269,1300.0
2009-12-17 14:55:00,86.65,86.65,86.61,86.61,400.0,72.8521,72.8521,72.8185,72.8185,400.0
2009-12-17 15:00:00,86.6,86.63,86.57,86.63,1200.0,72.8101,72.8353,72.7848,72.8353,1200.0
2009-12-17 15:05:00,86.74,86.74,86.68,86.68,600.0,72.9278,72.9278,72.8773,72.8773,600.0
2009-12-17 15:10:00,86.66,86.68,86.52,86.52,1900.0,72.8605,72.8773,72.7428,72.7428,1900.0
2009-12-17 15:15:00,86.52,86.55,86.5,86.55,2200.0,72.7428,72.768,72.726,72.768,2200.0
2009-12-17 15:20:00,86.57,86.57,86.54,86.57,1100.0,72.7848,72.7848,72.7596,72.7848,1100.0
2009-12-17 15:25:00,86.55,86.57,86.54,86.56,1000.0,72.768,72.7848,72.7596,72.7764,1000.0
2009-12-17 15:30:00,86.56,86.68,86.54,86.68,2600.0,72.7764,72.8773,72.7596,72.8773,2600.0
2009-12-17 15:35:00,86.68,86.7,86.62,86.63,2300.0,72.8773,72.8941,72.8269,72.8353,2300.0
2009-12-17 15:40:00,86.64,86.77,86.64,86.66,4500.0,72.8437,72.953,72.8437,72.8605,4500.0
2009-12-17 15:45:00,86.65,86.66,86.56,86.65,5500.0,72.8521,72.8605,72.7764,72.8521,5500.0
2009-12-17 15:50:00,86.64,86.67,86.59,86.62,7900.0,72.8437,72.8689,72.8016,72.8269,7900.0
2009-12-17 15:55:00,86.61,86.7,86.6,86.65,12000.0,72.8185,72.8941,72.8101,72.8521,12000.0
2009-12-18 09:30:00,87.0,87.69,86.74,86.79,68600.0,73.1464,73.7265,72.9278,72.9698,68600.0
2009-12-18 09:35:00,86.76,87.09,86.72,87.09,7100.0,72.9446,73.222,72.9109,73.222,7100.0
2009-12-18 09:40:00,86.99,87.11,86.81,87.05,4700.0,73.1379,73.2388,72.9866,73.1884,4700.0
2009-12-18 09:45:00,87.04,87.41,87.03,87.41,4600.0,73.18,73.4911,73.1716,73.4911,4600.0
2009-12-18 09:50:00,87.28,87.33,87.27,87.32,2100.0,73.3818,73.4238,73.3734,73.4154,2100.0
2009-12-18 09:55:00,87.32,87.5,87.27,87.49,16800.0,73.4154,73.5667,73.3734,73.5583,16800.0
2009-12-18 10:00:00,87.45,87.48,87.28,87.39,4900.0,73.5247,73.5499,73.3818,73.4743,4900.0
2009-12-18 10:05:00,87.41,87.41,87.19,87.19,2100.0,73.4911,73.4911,73.3061,73.3061,2100.0
2009-12-18 10:10:00,87.23,87.27,87.22,87.26,2300.0,73.3397,73.3734,73.3313,73.365,2300.0
2009-12-18 10:15:00,87.26,87.28,87.21,87.28,4100.0,73.365,73.3818,73.3229,73.3818,4100.0
2009-12-18 10:20:00,87.3,87.33,87.25,87.3,3600.0,73.3986,73.4238,73.3565,73.3986,3600.0
2009-12-18 10:25:00,87.34,87.37,87.28,87.32,3600.0,73.4322,73.4574,73.3818,73.4154,3600.0
2009-12-18 10:30:00,87.34,87.38,87.24,87.38,5400.0,73.4322,73.4658,73.3481,73.4658,5400.0
2009-12-18 10:35:00,87.31,87.39,87.31,87.35,1500.0,73.407,73.4743,73.407,73.4406,1500.0
2009-12-18 10:40:00,87.34,87.34,87.27,87.27,2600.0,73.4322,73.4322,73.3734,73.3734,2600.0
2009-12-18 10:45:00,87.27,87.28,87.21,87.23,2700.0,73.3734,73.3818,73.3229,73.3397,2700.0
2009-12-18 10:50:00,87.22,87.37,87.2,87.37,6000.0,73.3313,73.4574,73.3145,73.4574,6000.0
2009-12-18 10:55:00,87.37,87.46,87.35,87.39,4900.0,73.4574,73.5331,73.4406,73.4743,4900.0
2009-12-18 11:00:00,87.43,87.47,87.43,87.46,1700.0,73.5079,73.5415,73.5079,73.5331,1700.0
2009-12-18 11:05:00,87.46,87.46,87.28,87.33,4300.0,73.5331,73.5331,73.3818,73.4238,4300.0
2009-12-18 11:10:00,87.35,87.37,87.34,87.37,1700.0,73.4406,73.4574,73.4322,73.4574,1700.0
2009-12-18 11:15:00,87.31,87.34,87.27,87.34,4800.0,73.407,73.4322,73.3734,73.4322,4800.0
2009-12-18 11:20:00,87.33,87.43,87.33,87.42,1900.0,73.4238,73.5079,73.4238,73.4995,1900.0
2009-12-18 11:25:00,87.45,87.48,87.44,87.45,1400.0,73.5247,73.5499,73.5163,73.5247,1400.0
2009-12-18 11:30:00,87.4,87.42,87.36,87.36,2100.0,73.4827,73.4995,73.449,73.449,2100.0
2009-12-18 11:35:00,87.36,87.37,87.31,87.31,3400.0,73.449,73.4574,73.407,73.407,3400.0
2009-12-18 11:40:00,87.33,87.33,87.27,87.31,1700.0,73.4238,73.4238,73.3734,73.407,1700.0
2009-12-18 11:45:00,87.31,87.32,87.26,87.26,1400.0,73.407,73.4154,73.365,73.365,1400.0
2009-12-18 11:50:00,87.33,87.39,87.31,87.37,3500.0,73.4238,73.4743,73.407,73.4574,3500.0
2009-12-18 11:55:00,87.37,87.4,87.37,87.38,1000.0,73.4574,73.4827,73.4574,73.4658,1000.0
2009-12-18 12:00:00,87.4,87.4,87.33,87.33,1900.0,73.4827,73.4827,73.4238,73.4238,1900.0
2009-12-18 12:05:00,87.37,87.4,87.33,87.36,2300.0,73.4574,73.4827,73.4238,73.449,2300.0
2009-12-18 12:10:00,87.42,87.46,87.39,87.46,3600.0,73.4995,73.5331,73.4743,73.5331,3600.0
2009-12-18 12:15:00,87.42,87.47,87.42,87.47,700.0,73.4995,73.5415,73.4995,73.5415,700.0
2009-12-18 12:20:00,87.43,87.48,87.42,87.45,2100.0,73.5079,73.5499,73.4995,73.5247,2100.0
2009-12-18 12:25:00,87.45,87.46,87.42,87.43,800.0,73.5247,73.5331,73.4995,73.5079,800.0
2009-12-18 12:30:00,87.45,87.48,87.45,87.48,900.0,73.5247,73.5499,73.5247,73.5499,900.0
2009-12-18 12:35:00,87.46,87.49,87.46,87.49,800.0,73.5331,73.5583,73.5331,73.5583,800.0
2009-12-18 12:40:00,87.47,87.49,87.47,87.49,1000.0,73.5415,73.5583,73.5415,73.5583,1000.0
2009-12-18 12:45:00,87.52,87.56,87.52,87.56,200.0,73.5836,73.6172,73.5836,73.6172,200.0
2009-12-18 12:50:00,87.62,87.69,87.62,87.69,700.0,73.6676,73.7265,73.6676,73.7265,700.0
2009-12-18 12:55:00,87.78,87.85,87.78,87.85,1600.0,73.8022,73.861,73.8022,73.861,1600.0
2009-12-18 13:00:00,87.85,87.89,87.81,87.89,1400.0,73.861,73.8946,73.8274,73.8946,1400.0
2009-12-18 13:05:00,87.89,88.4,87.89,88.22,149600.0,73.8946,74.3234,73.8946,74.1721,149600.0
2009-12-18 13:10:00,88.17,88.41,88.17,88.34,9900.0,74.13,74.3318,74.13,74.273,9900.0
2009-12-18 13:15:00,88.34,88.35,88.26,88.33,3500.0,74.273,74.2814,74.2057,74.2646,3500.0
2009-12-18 13:20:00,88.33,88.36,88.23,88.34,2400.0,74.2646,74.2898,74.1805,74.273,2400.0
2009-12-18 13:25:00,88.34,88.42,88.34,88.42,2900.0,74.273,74.3402,74.273,74.3402,2900.0
2009-12-18 13:30:00,88.36,88.46,88.36,88.41,1200.0,74.2898,74.3739,74.2898,74.3318,1200.0
2009-12-18 13:35:00,88.37,88.41,88.35,88.38,2200.0,74.2982,74.3318,74.2814,74.3066,2200.0
2009-12-18 13:40:00,88.36,88.38,88.36,88.37,800.0,74.2898,74.3066,74.2898,74.2982,800.0
2009-12-18 13:45:00,88.37,88.37,88.31,88.35,900.0,74.2982,74.2982,74.2478,74.2814,900.0
2009-12-18 13:50:00,88.35,88.35,88.3,88.32,2100.0,74.2814,74.2814,74.2393,74.2562,2100.0
2009-12-18 13:55:00,88.32,88.4,88.3,88.33,19300.0,74.2562,74.3234,74.2393,74.2646,19300.0
2009-12-18 14:00:00,88.4,88.45,88.38,88.44,1400.0,74.3234,74.3655,74.3066,74.3571,1400.0
2009-12-18 14:05:00,88.42,88.45,88.42,88.42,1600.0,74.3402,74.3655,74.3402,74.3402,1600.0
2009-12-18 14:10:00,88.4,88.46,88.38,88.42,2800.0,74.3234,74.3739,74.3066,74.3402,2800.0
2009-12-18 14:15:00,88.45,88.46,88.38,88.46,3100.0,74.3655,74.3739,74.3066,74.3739,3100.0
2009-12-18 14:20:00,88.46,88.46,88.33,88.33,4800.0,74.3739,74.3739,74.2646,74.2646,4800.0
2009-12-18 14:25:00,88.33,88.37,88.29,88.31,2600.0,74.2646,74.2982,74.2309,74.2478,2600.0
2009-12-18 14:30:00,88.29,88.31,88.26,88.31,3400.0,74.2309,74.2478,74.2057,74.2478,3400.0
2009-12-18 14:35:00,88.31,88.35,88.27,88.35,1900.0,74.2478,74.2814,74.2141,74.2814,1900.0
2009-12-18 14:40:00,88.38,88.53,88.38,88.53,2500.0,74.3066,74.4327,74.3066,74.4327,2500.0
2009-12-18 14:45:00,88.52,88.53,88.44,88.44,3200.0,74.4243,74.4327,74.3571,74.3571,3200.0
2009-12-18 14:50:00,88.45,88.51,88.44,88.47,4200.0,74.3655,74.4159,74.3571,74.3823,4200.0
2009-12-18 14:55:00,88.52,88.53,88.47,88.47,1900.0,74.4243,74.4327,74.3823,74.3823,1900.0
2009-12-18 15:00:00,88.48,88.49,88.47,88.47,3500.0,74.3907,74.3991,74.3823,74.3823,3500.0
2009-12-18 15:05:00,88.47,88.48,88.47,88.48,6500.0,74.3823,74.3907,74.3823,74.3907,6500.0
2009-12-18 15:10:00,88.47,88.56,88.42,88.56,17800.0,74.3823,74.4579,74.3402,74.4579,17800.0
2009-12-18 15:15:00,88.54,88.65,88.52,88.65,3200.0,74.4411,74.5336,74.4243,74.5336,3200.0
2009-12-18 15:20:00,88.69,88.74,88.68,88.68,5800.0,74.5672,74.6093,74.5588,74.5588,5800.0
2009-12-18 15:25:00,88.75,88.75,88.68,88.72,2000.0,74.6177,74.6177,74.5588,74.5925,2000.0
2009-12-18 15:30:00,88.71,88.71,88.5,88.51,12700.0,74.5841,74.5841,74.4075,74.4159,12700.0
2009-12-18 15:35:00,88.52,88.52,88.43,88.45,8100.0,74.4243,74.4243,74.3486,74.3655,8100.0
2009-12-18 15:40:00,88.45,88.67,88.4,88.67,11700.0,74.3655,74.5504,74.3234,74.5504,11700.0
2009-12-18 15:45:00,88.66,88.68,88.51,88.53,11200.0,74.542,74.5588,74.4159,74.4327,11200.0
2009-12-18 15:50:00,88.53,88.65,88.5,88.61,16000.0,74.4327,74.5336,74.4075,74.5,16000.0
2009-12-18 15:55:00,88.61,88.82,88.61,88.82,26400.0,74.5,74.6765,74.5,74.6765,26400.0
2009-12-21 09:30:00,89.55,89.99,89.55,89.81,3600.0,75.2903,75.6602,75.2903,75.5089,3600.0
2009-12-21 09:35:00,89.76,90.45,89.72,90.45,8400.0,75.4669,76.047,75.4332,76.047,8400.0
2009-12-21 09:40:00,90.27,90.42,90.27,90.28,3700.0,75.8956,76.0218,75.8956,75.9041,3700.0
2009-12-21 09:45:00,90.25,90.56,90.25,90.43,5200.0,75.8788,76.1395,75.8788,76.0302,5200.0
2009-12-21 09:50:00,90.35,90.35,89.91,89.94,4800.0,75.9629,75.9629,75.593,75.6182,4800.0
2009-12-21 09:55:00,89.92,89.92,89.81,89.85,2600.0,75.6014,75.6014,75.5089,75.5425,2600.0
2009-12-21 10:00:00,89.85,90.32,89.85,90.27,6700.0,75.5425,75.9377,75.5425,75.8956,6700.0
2009-12-21 10:05:00,90.27,90.4,90.15,90.35,4800.0,75.8956,76.0049,75.7948,75.9629,4800.0
2009-12-21 10:10:00,90.39,90.5,90.29,90.5,4800.0,75.9965,76.089,75.9125,76.089,4800.0
2009-12-21 10:15:00,90.5,90.56,90.45,90.54,3400.0,76.089,76.1395,76.047,76.1227,3400.0
2009-12-21 10:20:00,90.52,90.63,90.52,90.55,2400.0,76.1058,76.1983,76.1058,76.1311,2400.0
2009-12-21 10:25:00,90.51,90.55,90.5,90.53,2800.0,76.0974,76.1311,76.089,76.1142,2800.0
2009-12-21 10:30:00,90.45,90.52,90.36,90.45,4000.0,76.047,76.1058,75.9713,76.047,4000.0
2009-12-21 10:35:00,90.3,90.42,90.3,90.42,2800.0,75.9209,76.0218,75.9209,76.0218,2800.0
2009-12-21 10:40:00,90.31,90.34,90.11,90.14,2000.0,75.9293,75.9545,75.7611,75.7864,2000.0
2009-12-21 10:45:00,90.11,90.11,90.01,90.09,2500.0,75.7611,75.7611,75.6771,75.7443,2500.0
2009-12-21 10:50:00,90.07,90.08,90.0,90.04,2800.0,75.7275,75.7359,75.6686,75.7023,2800.0
2009-12-21 10:55:00,90.03,90.11,90.0,90.03,1400.0,75.6939,75.7611,75.6686,75.6939,1400.0
2009-12-21 11:00:00,90.05,90.23,90.04,90.17,4300.0,75.7107,75.862,75.7023,75.8116,4300.0
2009-12-21 11:05:00,90.17,90.32,90.14,90.32,2000.0,75.8116,75.9377,75.7864,75.9377,2000.0
2009-12-21 11:10:00,90.27,90.5,90.27,90.45,4500.0,75.8956,76.089,75.8956,76.047,4500.0
2009-12-21 11:15:00,90.5,90.65,90.43,90.61,3200.0,76.089,76.2151,76.0302,76.1815,3200.0
2009-12-21 11:20:00,90.63,90.79,90.61,90.79,3300.0,76.1983,76.3328,76.1815,76.3328,3300.0
2009-12-21 11:25:00,90.83,90.9,90.83,90.88,2300.0,76.3665,76.4253,76.3665,76.4085,2300.0
2009-12-21 11:30:00,90.93,91.07,90.88,90.93,4800.0,76.4506,76.5683,76.4085,76.4506,4800.0
2009-12-21 11:35:00,91.06,91.27,90.97,91.19,7000.0,76.5599,76.7364,76.4842,76.6692,7000.0
2009-12-21 11:40:00,91.2,91.3,91.16,91.18,7000.0,76.6776,76.7616,76.6439,76.6607,7000.0
2009-12-21 11:45:00,91.2,91.36,91.11,91.3,8300.0,76.6776,76.8121,76.6019,76.7616,8300.0
2009-12-21 11:50:00,91.25,91.3,91.05,91.06,3400.0,76.7196,76.7616,76.5514,76.5599,3400.0
2009-12-21 11:55:00,91.1,91.14,91.03,91.07,4600.0,76.5935,76.6271,76.5346,76.5683,4600.0
2009-12-21 12:00:00,91.12,91.27,91.12,91.22,6600.0,76.6103,76.7364,76.6103,76.6944,6600.0
2009-12-21 12:05:00,91.19,91.3,91.18,91.22,4600.0,76.6692,76.7616,76.6607,76.6944,4600.0
2009-12-21 12:10:00,91.2,91.29,91.2,91.24,4200.0,76.6776,76.7532,76.6776,76.7112,4200.0
2009-12-21 12:15:00,91.2,91.24,91.13,91.21,2600.0,76.6776,76.7112,76.6187,76.686,2600.0
2009-12-21 12:20:00,91.23,91.26,91.08,91.08,2800.0,76.7028,76.728,76.5767,76.5767,2800.0
2009-12-21 12:25:00,91.09,91.12,90.99,90.99,3000.0,76.5851,76.6103,76.501,76.501,3000.0
2009-12-21 12:30:00,90.99,91.02,90.86,90.9,5800.0,76.501,76.5262,76.3917,76.4253,5800.0
2009-12-21 12:35:00,90.93,90.99,90.86,90.86,2400.0,76.4506,76.501,76.3917,76.3917,2400.0
2009-12-21 12:40:00,90.89,91.03,90.89,91.03,1900.0,76.4169,76.5346,76.4169,76.5346,1900.0
2009-12-21 12:45:00,91.03,91.03,90.91,90.91,1300.0,76.5346,76.5346,76.4337,76.4337,1300.0
2009-12-21 12:50:00,90.87,90.99,90.87,90.94,2800.0,76.4001,76.501,76.4001,76.459,2800.0
2009-12-21 12:55:00,90.95,91.06,90.95,91.01,2200.0,76.4674,76.5599,76.4674,76.5178,2200.0
2009-12-21 13:00:00,91.01,91.05,91.0,91.04,6000.0,76.5178,76.5514,76.5094,76.543,6000.0
2009-12-21 13:05:00,91.0,91.0,90.89,90.93,2400.0,76.5094,76.5094,76.4169,76.4506,2400.0
2009-12-21 13:10:00,90.94,91.0,90.93,90.93,2800.0,76.459,76.5094,76.4506,76.4506,2800.0
2009-12-21 13:15:00,90.88,91.0,90.87,90.94,1000.0,76.4085,76.5094,76.4001,76.459,1000.0
2009-12-21 13:20:00,90.96,91.03,90.95,90.95,2800.0,76.4758,76.5346,76.4674,76.4674,2800.0
2009-12-21 13:25:00,90.97,91.03,90.97,90.98,1300.0,76.4842,76.5346,76.4842,76.4926,1300.0
2009-12-21 13:30:00,90.95,90.98,90.95,90.98,400.0,76.4674,76.4926,76.4674,76.4926,400.0
2009-12-21 13:35:00,91.02,91.02,90.89,90.99,3200.0,76.5262,76.5262,76.4169,76.501,3200.0
2009-12-21 13:40:00,90.95,90.96,90.83,90.88,1800.0,76.4674,76.4758,76.3665,76.4085,1800.0
2009-12-21 13:45:00,90.81,90.86,90.8,90.85,2200.0,76.3497,76.3917,76.3413,76.3833,2200.0
2009-12-21 13:50:00,90.88,90.93,90.86,90.9,2400.0,76.4085,76.4506,76.3917,76.4253,2400.0
2009-12-21 13:55:00,90.94,90.98,90.89,90.9,1800.0,76.459,76.4926,76.4169,76.4253,1800.0
2009-12-21 14:00:00,90.92,90.94,90.85,90.9,1000.0,76.4421,76.459,76.3833,76.4253,1000.0
2009-12-21 14:05:00,90.89,90.96,90.89,90.96,3000.0,76.4169,76.4758,76.4169,76.4758,3000.0
2009-12-21 14:10:00,90.99,91.0,90.93,90.94,4200.0,76.501,76.5094,76.4506,76.459,4200.0
2009-12-21 14:15:00,90.95,90.98,90.89,90.94,4100.0,76.4674,76.4926,76.4169,76.459,4100.0
2009-12-21 14:20:00,90.94,90.98,90.87,90.9,10300.0,76.459,76.4926,76.4001,76.4253,10300.0
2009-12-21 14:25:00,90.89,90.99,90.84,90.99,7100.0,76.4169,76.501,76.3749,76.501,7100.0
2009-12-21 14:30:00,90.98,91.12,90.98,91.12,6100.0,76.4926,76.6103,76.4926,76.6103,6100.0
2009-12-21 14:35:00,91.13,91.35,91.13,91.35,5600.0,76.6187,76.8037,76.6187,76.8037,5600.0
2009-12-21 14:40:00,91.34,91.34,91.25,91.29,2500.0,76.7953,76.7953,76.7196,76.7532,2500.0
2009-12-21 14:45:00,91.29,91.34,91.29,91.32,900.0,76.7532,76.7953,76.7532,76.7785,900.0
2009-12-21 14:50:00,91.33,91.36,91.28,91.33,2700.0,76.7869,76.8121,76.7448,76.7869,2700.0
2009-12-21 14:55:00,91.35,91.35,91.16,91.21,3900.0,76.8037,76.8037,76.6439,76.686,3900.0
2009-12-21 15:00:00,91.15,91.17,90.95,91.0,5200.0,76.6355,76.6523,76.4674,76.5094,5200.0
2009-12-21 15:05:00,91.01,91.07,91.01,91.04,3900.0,76.5178,76.5683,76.5178,76.543,3900.0
2009-12-21 15:10:00,91.0,91.01,90.91,90.96,12500.0,76.5094,76.5178,76.4337,76.4758,12500.0
2009-12-21 15:15:00,90.94,90.96,90.77,90.89,7000.0,76.459,76.4758,76.316,76.4169,7000.0
2009-12-21 15:20:00,90.89,90.99,90.89,90.99,4900.0,76.4169,76.501,76.4169,76.501,4900.0
2009-12-21 15:25:00,90.97,90.99,90.85,90.97,6900.0,76.4842,76.501,76.3833,76.4842,6900.0
2009-12-21 15:30:00,90.94,91.22,90.93,91.14,10100.0,76.459,76.6944,76.4506,76.6271,10100.0
2009-12-21 15:35:00,91.13,91.27,91.13,91.27,6700.0,76.6187,76.7364,76.6187,76.7364,6700.0
2009-12-21 15:40:00,91.31,91.32,91.14,91.23,10000.0,76.77,76.7785,76.6271,76.7028,10000.0
2009-12-21 15:45:00,91.23,91.39,91.2,91.27,21400.0,76.7028,76.8373,76.6776,76.7364,21400.0
2009-12-21 15:50:00,91.27,91.5,91.27,91.46,16300.0,76.7364,76.9298,76.7364,76.8962,16300.0
2009-12-21 15:55:00,91.49,91.52,91.32,91.43,32600.0,76.9214,76.9466,76.7785,76.8709,32600.0
2009-12-22 09:30:00,91.76,91.9,91.66,91.9,1100.0,77.1484,77.2661,77.0643,77.2661,1100.0
2009-12-22 09:35:00,91.9,92.12,91.9,92.1,1600.0,77.2661,77.4511,77.2661,77.4342,1600.0
2009-12-22 09:40:00,92.36,92.63,92.35,92.58,2400.0,77.6528,77.8798,77.6444,77.8378,2400.0
2009-12-22 09:45:00,92.49,92.61,92.41,92.45,1800.0,77.7621,77.863,77.6949,77.7285,1800.0
2009-12-22 09:50:00,92.46,92.62,92.43,92.43,3900.0,77.7369,77.8714,77.7117,77.7117,3900.0
2009-12-22 09:55:00,92.51,92.57,92.32,92.32,2700.0,77.779,77.8294,77.6192,77.6192,2700.0
2009-12-22 10:00:00,92.35,92.65,92.32,92.5,3600.0,77.6444,77.8967,77.6192,77.7706,3600.0
2009-12-22 10:05:00,92.56,92.78,92.51,92.71,3600.0,77.821,78.006,77.779,77.9471,3600.0
2009-12-22 10:10:00,92.65,92.83,92.64,92.64,1000.0,77.8967,78.048,77.8883,77.8883,1000.0
2009-12-22 10:15:00,92.71,92.87,92.64,92.83,4300.0,77.9471,78.0816,77.8883,78.048,4300.0
2009-12-22 10:20:00,92.81,92.87,92.77,92.79,2200.0,78.0312,78.0816,77.9976,78.0144,2200.0
2009-12-22 10:25:00,92.79,92.85,92.75,92.81,6800.0,78.0144,78.0648,77.9807,78.0312,6800.0
2009-12-22 10:30:00,92.76,92.8,92.57,92.63,6700.0,77.9891,78.0228,77.8294,77.8798,6700.0
2009-12-22 10:35:00,92.57,92.64,92.55,92.55,3100.0,77.8294,77.8883,77.8126,77.8126,3100.0
2009-12-22 10:40:00,92.57,92.61,92.5,92.58,4400.0,77.8294,77.863,77.7706,77.8378,4400.0
2009-12-22 10:45:00,92.58,92.66,92.54,92.62,4800.0,77.8378,77.9051,77.8042,77.8714,4800.0
2009-12-22 10:50:00,92.61,92.74,92.61,92.69,2300.0,77.863,77.9723,77.863,77.9303,2300.0
2009-12-22 10:55:00,92.75,93.03,92.75,93.0,5600.0,77.9807,78.2162,77.9807,78.1909,5600.0
2009-12-22 11:00:00,92.95,92.95,92.85,92.85,2600.0,78.1489,78.1489,78.0648,78.0648,2600.0
2009-12-22 11:05:00,92.85,92.89,92.81,92.86,1300.0,78.0648,78.0984,78.0312,78.0732,1300.0
2009-12-22 11:10:00,92.87,92.91,92.85,92.89,2800.0,78.0816,78.1153,78.0648,78.0984,2800.0
2009-12-22 11:15:00,92.88,92.88,92.51,92.58,9800.0,78.09,78.09,77.779,77.8378,9800.0
2009-12-22 11:20:00,92.58,92.65,92.51,92.63,5500.0,77.8378,77.8967,77.779,77.8798,5500.0
2009-12-22 11:25:00,92.63,92.81,92.63,92.81,2400.0,77.8798,78.0312,77.8798,78.0312,2400.0
2009-12-22 11:30:00,92.79,92.97,92.7,92.95,3900.0,78.0144,78.1657,77.9387,78.1489,3900.0
2009-12-22 11:35:00,93.01,93.01,92.9,92.9,4300.0,78.1993,78.1993,78.1069,78.1069,4300.0
2009-12-22 11:40:00,92.89,92.93,92.84,92.91,9200.0,78.0984,78.1321,78.0564,78.1153,9200.0
2009-12-22 11:45:00,92.91,93.06,92.86,93.06,3800.0,78.1153,78.2414,78.0732,78.2414,3800.0
2009-12-22 11:50:00,93.06,93.06,93.02,93.02,2000.0,78.2414,78.2414,78.2077,78.2077,2000.0
2009-12-22 11:55:00,93.04,93.11,93.0,93.07,5900.0,78.2246,78.2834,78.1909,78.2498,5900.0
2009-12-22 12:00:00,93.1,93.1,93.03,93.03,1900.0,78.275,78.275,78.2162,78.2162,1900.0
2009-12-22 12:05:00,93.07,93.2,93.04,93.2,1900.0,78.2498,78.3591,78.2246,78.3591,1900.0
2009-12-22 12:10:00,93.21,93.21,93.08,93.1,3400.0,78.3675,78.3675,78.2582,78.275,3400.0
2009-12-22 12:15:00,93.09,93.1,93.06,93.06,700.0,78.2666,78.275,78.2414,78.2414,700.0
2009-12-22 12:20:00,93.05,93.07,92.93,92.93,2100.0,78.233,78.2498,78.1321,78.1321,2100.0
2009-12-22 12:25:00,92.99,93.07,92.96,93.06,10000.0,78.1825,78.2498,78.1573,78.2414,10000.0
2009-12-22 12:30:00,93.04,93.15,93.0,93.08,4500.0,78.2246,78.317,78.1909,78.2582,4500.0
2009-12-22 12:35:00,93.08,93.09,92.9,92.9,3600.0,78.2582,78.2666,78.1069,78.1069,3600.0
2009-12-22 12:40:00,92.9,92.9,92.83,92.83,2800.0,78.1069,78.1069,78.048,78.048,2800.0
2009-12-22 12:45:00,92.84,92.99,92.84,92.99,1500.0,78.0564,78.1825,78.0564,78.1825,1500.0
2009-12-22 12:50:00,92.99,92.99,92.9,92.95,1500.0,78.1825,78.1825,78.1069,78.1489,1500.0
2009-12-22 12:55:00,92.98,93.05,92.96,93.05,2900.0,78.1741,78.233,78.1573,78.233,2900.0
2009-12-22 13:00:00,93.05,93.09,93.03,93.06,2400.0,78.233,78.2666,78.2162,78.2414,2400.0
2009-12-22 13:05:00,93.1,93.21,93.1,93.19,1600.0,78.275,78.3675,78.275,78.3507,1600.0
2009-12-22 13:10:00,93.19,93.38,93.19,93.38,1400.0,78.3507,78.5104,78.3507,78.5104,1400.0
2009-12-22 13:15:00,93.34,93.38,93.32,93.38,1000.0,78.4768,78.5104,78.46,78.5104,1000.0
2009-12-22 13:20:00,93.36,93.43,93.36,93.37,1600.0,78.4936,78.5525,78.4936,78.502,1600.0
2009-12-22 13:25:00,93.43,93.47,93.4,93.45,2400.0,78.5525,78.5861,78.5272,78.5693,2400.0
2009-12-22 13:30:00,93.42,93.46,93.36,93.45,5500.0,78.5441,78.5777,78.4936,78.5693,5500.0
2009-12-22 13:35:00,93.45,93.49,93.39,93.48,4300.0,78.5693,78.6029,78.5188,78.5945,4300.0
2009-12-22 13:40:00,93.48,93.52,93.46,93.48,2900.0,78.5945,78.6281,78.5777,78.5945,2900.0
2009-12-22 13:45:00,93.48,93.55,93.47,93.53,3800.0,78.5945,78.6534,78.5861,78.6365,3800.0
2009-12-22 13:50:00,93.5,93.5,93.46,93.47,2100.0,78.6113,78.6113,78.5777,78.5861,2100.0
2009-12-22 13:55:00,93.46,93.47,93.35,93.39,2500.0,78.5777,78.5861,78.4852,78.5188,2500.0
2009-12-22 14:00:00,93.36,93.39,93.32,93.33,4000.0,78.4936,78.5188,78.46,78.4684,4000.0
2009-12-22 14:05:00,93.32,93.35,93.28,93.29,3800.0,78.46,78.4852,78.4263,78.4348,3800.0
2009-12-22 14:10:00,93.28,93.29,93.18,93.25,7200.0,78.4263,78.4348,78.3423,78.4011,7200.0
2009-12-22 14:15:00,93.23,93.28,93.18,93.18,2000.0,78.3843,78.4263,78.3423,78.3423,2000.0
2009-12-22 14:20:00,93.18,93.3,93.16,93.24,3900.0,78.3423,78.4432,78.3255,78.3927,3900.0
2009-12-22 14:25:00,93.26,93.3,93.22,93.28,1600.0,78.4095,78.4432,78.3759,78.4263,1600.0
2009-12-22 14:30:00,93.27,93.32,93.22,93.28,2300.0,78.4179,78.46,78.3759,78.4263,2300.0
2009-12-22 14:35:00,93.28,93.31,93.27,93.31,3000.0,78.4263,78.4516,78.4179,78.4516,3000.0
2009-12-22 14:40:00,93.29,93.3,93.24,93.29,4000.0,78.4348,78.4432,78.3927,78.4348,4000.0
2009-12-22 14:45:00,93.29,93.32,93.2,93.2,2400.0,78.4348,78.46,78.3591,78.3591,2400.0
2009-12-22 14:50:00,93.27,93.33,93.27,93.29,2300.0,78.4179,78.4684,78.4179,78.4348,2300.0
2009-12-22 14:55:00,93.28,93.35,93.27,93.29,2200.0,78.4263,78.4852,78.4179,78.4348,2200.0
2009-12-22 15:00:00,93.27,93.32,93.23,93.29,4600.0,78.4179,78.46,78.3843,78.4348,4600.0
2009-12-22 15:05:00,93.31,93.34,93.26,93.27,3200.0,78.4516,78.4768,78.4095,78.4179,3200.0
2009-12-22 15:10:00,93.28,93.33,93.26,93.33,3600.0,78.4263,78.4684,78.4095,78.4684,3600.0
2009-12-22 15:15:00,93.29,93.34,93.27,93.34,5300.0,78.4348,78.4768,78.4179,78.4768,5300.0
2009-12-22 15:20:00,93.31,93.35,93.26,93.35,3500.0,78.4516,78.4852,78.4095,78.4852,3500.0
2009-12-22 15:25:00,93.32,93.44,93.32,93.43,9600.0,78.46,78.5609,78.46,78.5525,9600.0
2009-12-22 15:30:00,93.42,93.48,93.4,93.46,9200.0,78.5441,78.5945,78.5272,78.5777,9200.0
2009-12-22 15:35:00,93.48,93.51,93.45,93.48,10100.0,78.5945,78.6197,78.5693,78.5945,10100.0
2009-12-22 15:40:00,93.49,93.61,93.48,93.61,14800.0,78.6029,78.7038,78.5945,78.7038,14800.0
2009-12-22 15:45:00,93.56,93.6,93.45,93.6,7600.0,78.6618,78.6954,78.5693,78.6954,7600.0
2009-12-22 15:50:00,93.6,93.64,93.45,93.45,6900.0,78.6954,78.729,78.5693,78.5693,6900.0
2009-12-22 15:55:00,93.45,93.66,93.43,93.53,16700.0,78.5693,78.7458,78.5525,78.6365,16700.0
2009-12-23 09:30:00,93.96,94.04,93.93,94.04,1900.0,78.9981,79.0653,78.9728,79.0653,1900.0
2009-12-23 09:35:00,94.03,94.04,93.86,94.04,900.0,79.0569,79.0653,78.914,79.0653,900.0
2009-12-23 09:40:00,94.01,94.04,93.98,94.02,1000.0,79.0401,79.0653,79.0149,79.0485,1000.0
2009-12-23 09:45:00,94.01,94.25,93.88,94.25,1900.0,79.0401,79.2419,78.9308,79.2419,1900.0
2009-12-23 09:50:00,94.26,94.29,94.12,94.12,600.0,79.2503,79.2755,79.1326,79.1326,600.0
2009-12-23 09:55:00,94.05,94.05,93.97,94.03,800.0,79.0737,79.0737,79.0065,79.0569,800.0
2009-12-23 10:00:00,93.92,93.92,93.36,93.37,6600.0,78.9644,78.9644,78.4936,78.502,6600.0
2009-12-23 10:05:00,93.41,93.71,93.4,93.65,1700.0,78.5356,78.7879,78.5272,78.7374,1700.0
2009-12-23 10:10:00,93.56,93.73,93.54,93.68,2300.0,78.6618,78.8047,78.6449,78.7627,2300.0
2009-12-23 10:15:00,93.7,93.93,93.55,93.55,3600.0,78.7795,78.9728,78.6534,78.6534,3600.0
2009-12-23 10:20:00,93.5,93.55,93.39,93.39,1000.0,78.6113,78.6534,78.5188,78.5188,1000.0
2009-12-23 10:25:00,93.32,93.48,93.27,93.48,4500.0,78.46,78.5945,78.4179,78.5945,4500.0
2009-12-23 10:30:00,93.52,93.68,93.51,93.63,2100.0,78.6281,78.7627,78.6197,78.7206,2100.0
2009-12-23 10:35:00,93.59,93.63,93.58,93.63,1400.0,78.687,78.7206,78.6786,78.7206,1400.0
2009-12-23 10:40:00,93.66,93.66,93.59,93.59,700.0,78.7458,78.7458,78.687,78.687,700.0
2009-12-23 10:45:00,93.52,93.65,93.52,93.61,1000.0,78.6281,78.7374,78.6281,78.7038,1000.0
2009-12-23 10:50:00,93.47,93.65,93.45,93.65,2800.0,78.5861,78.7374,78.5693,78.7374,2800.0
2009-12-23 10:55:00,93.65,93.65,93.63,93.63,600.0,78.7374,78.7374,78.7206,78.7206,600.0
2009-12-23 11:00:00,93.61,93.7,93.6,93.64,3900.0,78.7038,78.7795,78.6954,78.729,3900.0
2009-12-23 11:05:00,93.68,93.8,93.65,93.7,1600.0,78.7627,78.8635,78.7374,78.7795,1600.0
2009-12-23 11:10:00,93.71,93.8,93.69,93.74,3600.0,78.7879,78.8635,78.7711,78.8131,3600.0
2009-12-23 11:15:00,93.74,93.84,93.73,93.83,1600.0,78.8131,78.8972,78.8047,78.8888,1600.0
2009-12-23 11:20:00,93.82,93.95,93.76,93.94,2600.0,78.8804,78.9897,78.8299,78.9812,2600.0
2009-12-23 11:25:00,93.95,93.97,93.81,93.82,2200.0,78.9897,79.0065,78.8719,78.8804,2200.0
2009-12-23 11:30:00,93.76,93.94,93.76,93.9,4100.0,78.8299,78.9812,78.8299,78.9476,4100.0
2009-12-23 11:35:00,93.9,94.03,93.89,93.89,1100.0,78.9476,79.0569,78.9392,78.9392,1100.0
2009-12-23 11:40:00,93.93,93.95,93.76,93.82,3300.0,78.9728,78.9897,78.8299,78.8804,3300.0
2009-12-23 11:45:00,93.79,93.79,93.76,93.77,800.0,78.8551,78.8551,78.8299,78.8383,800.0
2009-12-23 11:50:00,93.76,93.87,93.76,93.84,1800.0,78.8299,78.9224,78.8299,78.8972,1800.0
2009-12-23 11:55:00,93.81,93.81,93.72,93.74,1400.0,78.8719,78.8719,78.7963,78.8131,1400.0
2009-12-23 12:00:00,93.73,93.73,93.62,93.63,2400.0,78.8047,78.8047,78.7122,78.7206,2400.0
2009-12-23 12:05:00,93.65,93.7,93.65,93.67,2000.0,78.7374,78.7795,78.7374,78.7542,2000.0
2009-12-23 12:10:00,93.69,93.8,93.66,93.8,24800.0,78.7711,78.8635,78.7458,78.8635,24800.0
2009-12-23 12:15:00,93.76,93.76,93.69,93.74,1800.0,78.8299,78.8299,78.7711,78.8131,1800.0
2009-12-23 12:20:00,93.75,93.75,93.66,93.7,2100.0,78.8215,78.8215,78.7458,78.7795,2100.0
2009-12-23 12:25:00,93.68,93.7,93.66,93.7,900.0,78.7627,78.7795,78.7458,78.7795,900.0
2009-12-23 12:30:00,93.69,93.69,93.65,93.66,1100.0,78.7711,78.7711,78.7374,78.7458,1100.0
2009-12-23 12:35:00,93.66,93.66,93.64,93.65,3100.0,78.7458,78.7458,78.729,78.7374,3100.0
2009-12-23 12:40:00,93.66,93.66,93.62,93.63,2000.0,78.7458,78.7458,78.7122,78.7206,2000.0
2009-12-23 12:45:00,93.64,93.65,93.62,93.64,2100.0,78.729,78.7374,78.7122,78.729,2100.0
2009-12-23 12:50:00,93.65,93.76,93.65,93.67,3800.0,78.7374,78.8299,78.7374,78.7542,3800.0
2009-12-23 12:55:00,93.74,93.74,93.7,93.72,1100.0,78.8131,78.8131,78.7795,78.7963,1100.0
2009-12-23 13:00:00,93.72,93.72,93.65,93.67,900.0,78.7963,78.7963,78.7374,78.7542,900.0
2009-12-23 13:05:00,93.67,93.71,93.67,93.71,1000.0,78.7542,78.7879,78.7542,78.7879,1000.0
2009-12-23 13:10:00,93.71,93.74,93.7,93.72,2300.0,78.7879,78.8131,78.7795,78.7963,2300.0
2009-12-23 13:15:00,93.69,93.74,93.69,93.73,1100.0,78.7711,78.8131,78.7711,78.8047,1100.0
2009-12-23 13:20:00,93.74,93.83,93.72,93.75,4600.0,78.8131,78.8888,78.7963,78.8215,4600.0
2009-12-23 13:25:00,93.75,93.8,93.66,93.66,1000.0,78.8215,78.8635,78.7458,78.7458,1000.0
2009-12-23 13:30:00,93.67,93.75,93.66,93.68,1300.0,78.7542,78.8215,78.7458,78.7627,1300.0
2009-12-23 13:35:00,93.73,93.73,93.67,93.71,1500.0,78.8047,78.8047,78.7542,78.7879,1500.0
2009-12-23 13:40:00,93.65,93.77,93.65,93.72,1200.0,78.7374,78.8383,78.7374,78.7963,1200.0
2009-12-23 13:45:00,93.77,93.91,93.76,93.82,2300.0,78.8383,78.956,78.8299,78.8804,2300.0
2009-12-23 13:50:00,93.82,93.91,93.8,93.8,1500.0,78.8804,78.956,78.8635,78.8635,1500.0
2009-12-23 13:55:00,93.83,93.85,93.8,93.8,1900.0,78.8888,78.9056,78.8635,78.8635,1900.0
2009-12-23 14:00:00,93.77,93.77,93.72,93.74,1400.0,78.8383,78.8383,78.7963,78.8131,1400.0
2009-12-23 14:05:00,93.76,93.76,93.65,93.65,2300.0,78.8299,78.8299,78.7374,78.7374,2300.0
2009-12-23 14:10:00,93.72,93.76,93.65,93.76,3000.0,78.7963,78.8299,78.7374,78.8299,3000.0
2009-12-23 14:15:00,93.75,93.75,93.7,93.7,2100.0,78.8215,78.8215,78.7795,78.7795,2100.0
2009-12-23 14:20:00,93.75,93.75,93.72,93.72,1500.0,78.8215,78.8215,78.7963,78.7963,1500.0
2009-12-23 14:25:00,93.76,93.78,93.66,93.67,2500.0,78.8299,78.8467,78.7458,78.7542,2500.0
2009-12-23 14:30:00,93.69,93.74,93.69,93.71,3200.0,78.7711,78.8131,78.7711,78.7879,3200.0
2009-12-23 14:35:00,93.71,93.76,93.71,93.73,4300.0,78.7879,78.8299,78.7879,78.8047,4300.0
2009-12-23 14:40:00,93.74,93.76,93.72,93.74,3800.0,78.8131,78.8299,78.7963,78.8131,3800.0
2009-12-23 14:45:00,93.74,93.76,93.72,93.72,1900.0,78.8131,78.8299,78.7963,78.7963,1900.0
2009-12-23 14:50:00,93.72,93.76,93.72,93.75,4100.0,78.7963,78.8299,78.7963,78.8215,4100.0
2009-12-23 14:55:00,93.74,93.75,93.73,93.75,1500.0,78.8131,78.8215,78.8047,78.8215,1500.0
2009-12-23 15:00:00,93.73,93.73,93.67,93.68,3900.0,78.8047,78.8047,78.7542,78.7627,3900.0
2009-12-23 15:05:00,93.7,93.7,93.61,93.68,3400.0,78.7795,78.7795,78.7038,78.7627,3400.0
2009-12-23 15:10:00,93.71,93.81,93.71,93.8,4600.0,78.7879,78.8719,78.7879,78.8635,4600.0
2009-12-23 15:15:00,93.79,93.8,93.71,93.75,4000.0,78.8551,78.8635,78.7879,78.8215,4000.0
2009-12-23 15:20:00,93.74,93.76,93.71,93.74,2200.0,78.8131,78.8299,78.7879,78.8131,2200.0
2009-12-23 15:25:00,93.73,93.73,93.64,93.64,4000.0,78.8047,78.8047,78.729,78.729,4000.0
2009-12-23 15:30:00,93.71,93.71,93.59,93.66,5500.0,78.7879,78.7879,78.687,78.7458,5500.0
2009-12-23 15:35:00,93.62,93.69,93.62,93.66,5900.0,78.7122,78.7711,78.7122,78.7458,5900.0
2009-12-23 15:40:00,93.66,93.74,93.59,93.7,7000.0,78.7458,78.8131,78.687,78.7795,7000.0
2009-12-23 15:45:00,93.65,93.67,93.59,93.59,4100.0,78.7374,78.7542,78.687,78.687,4100.0
2009-12-23 15:50:00,93.6,93.78,93.56,93.71,7200.0,78.6954,78.8467,78.6618,78.7879,7200.0
2009-12-23 15:55:00,93.7,93.79,93.65,93.79,12300.0,78.7795,78.8551,78.7374,78.8551,12300.0
2009-12-24 09:30:00,94.0,94.49,94.0,94.34,2800.0,79.0317,79.4437,79.0317,79.3176,2800.0
2009-12-24 09:35:00,94.29,94.55,94.25,94.55,800.0,79.2755,79.4941,79.2419,79.4941,800.0
2009-12-24 09:40:00,94.5,94.6,94.48,94.59,1200.0,79.4521,79.5362,79.4353,79.5277,1200.0
2009-12-24 09:45:00,94.6,94.6,94.48,94.48,500.0,79.5362,79.5362,79.4353,79.4353,500.0
2009-12-24 09:50:00,94.49,94.49,94.4,94.47,800.0,79.4437,79.4437,79.368,79.4269,800.0
2009-12-24 09:55:00,94.42,94.47,94.42,94.47,800.0,79.3848,79.4269,79.3848,79.4269,800.0
2009-12-24 10:00:00,94.56,94.77,94.56,94.77,900.0,79.5025,79.6791,79.5025,79.6791,900.0
2009-12-24 10:05:00,94.8,94.8,94.68,94.68,400.0,79.7043,79.7043,79.6034,79.6034,400.0
2009-12-24 10:10:00,94.6,94.6,94.46,94.54,800.0,79.5362,79.5362,79.4184,79.4857,800.0
2009-12-24 10:15:00,94.44,94.5,94.25,94.45,6200.0,79.4016,79.4521,79.2419,79.41,6200.0
2009-12-24 10:20:00,94.4,94.41,94.33,94.33,1200.0,79.368,79.3764,79.3091,79.3091,1200.0
2009-12-24 10:25:00,94.38,94.41,94.38,94.38,300.0,79.3512,79.3764,79.3512,79.3512,300.0
2009-12-24 10:30:00,94.3,94.3,93.93,94.03,8600.0,79.2839,79.2839,78.9728,79.0569,8600.0
2009-12-24 10:35:00,93.96,93.96,93.78,93.79,3100.0,78.9981,78.9981,78.8467,78.8551,3100.0
2009-12-24 10:40:00,93.78,93.92,93.78,93.89,6300.0,78.8467,78.9644,78.8467,78.9392,6300.0
2009-12-24 10:45:00,93.85,93.86,93.8,93.8,1300.0,78.9056,78.914,78.8635,78.8635,1300.0
2009-12-24 10:50:00,93.75,94.02,93.74,94.02,4300.0,78.8215,79.0485,78.8131,79.0485,4300.0
2009-12-24 10:55:00,94.0,94.0,93.94,93.94,900.0,79.0317,79.0317,78.9812,78.9812,900.0
2009-12-24 11:00:00,94.04,94.13,94.04,94.12,1700.0,79.0653,79.141,79.0653,79.1326,1700.0
2009-12-24 11:05:00,94.06,94.1,93.9,94.0,3300.0,79.0821,79.1158,78.9476,79.0317,3300.0
2009-12-24 11:10:00,93.89,94.04,93.89,94.04,6300.0,78.9392,79.0653,78.9392,79.0653,6300.0
2009-12-24 11:15:00,94.05,94.05,93.99,94.04,600.0,79.0737,79.0737,79.0233,79.0653,600.0
2009-12-24 11:20:00,94.0,94.04,93.97,93.97,2000.0,79.0317,79.0653,79.0065,79.0065,2000.0
2009-12-24 11:25:00,94.0,94.0,93.96,93.99,2200.0,79.0317,79.0317,78.9981,79.0233,2200.0
2009-12-24 11:30:00,93.99,94.13,93.99,94.13,1800.0,79.0233,79.141,79.0233,79.141,1800.0
2009-12-24 11:35:00,94.08,94.1,94.07,94.07,1000.0,79.099,79.1158,79.0905,79.0905,1000.0
2009-12-24 11:40:00,94.07,94.09,94.07,94.09,300.0,79.0905,79.1074,79.0905,79.1074,300.0
2009-12-24 11:45:00,94.1,94.1,94.06,94.07,600.0,79.1158,79.1158,79.0821,79.0905,600.0
2009-12-24 11:50:00,94.03,94.03,93.99,94.01,1600.0,79.0569,79.0569,79.0233,79.0401,1600.0
2009-12-24 11:55:00,93.99,94.02,93.99,94.02,500.0,79.0233,79.0485,79.0233,79.0485,500.0
2009-12-24 12:00:00,94.03,94.03,93.93,93.96,2900.0,79.0569,79.0569,78.9728,78.9981,2900.0
2009-12-24 12:05:00,93.99,94.04,93.99,94.02,2800.0,79.0233,79.0653,79.0233,79.0485,2800.0
2009-12-24 12:10:00,94.03,94.04,93.95,94.0,2500.0,79.0569,79.0653,78.9897,79.0317,2500.0
2009-12-24 12:15:00,93.97,94.0,93.97,94.0,1700.0,79.0065,79.0317,79.0065,79.0317,1700.0
2009-12-24 12:20:00,93.99,94.0,93.96,93.97,1600.0,79.0233,79.0317,78.9981,79.0065,1600.0
2009-12-24 12:25:00,93.94,93.97,93.94,93.96,700.0,78.9812,79.0065,78.9812,78.9981,700.0
2009-12-24 12:30:00,93.93,94.01,93.93,93.99,1900.0,78.9728,79.0401,78.9728,79.0233,1900.0
2009-12-24 12:35:00,94.0,94.06,94.0,94.04,5700.0,79.0317,79.0821,79.0317,79.0653,5700.0
2009-12-24 12:40:00,94.05,94.07,94.03,94.07,1800.0,79.0737,79.0905,79.0569,79.0905,1800.0
2009-12-24 12:45:00,94.08,94.1,93.9,93.91,12600.0,79.099,79.1158,78.9476,78.956,12600.0
2009-12-24 12:50:00,93.91,94.01,93.8,93.88,13700.0,78.956,79.0401,78.8635,78.9308,13700.0
2009-12-24 12:55:00,93.89,93.99,93.73,93.99,15800.0,78.9392,79.0233,78.8047,79.0233,15800.0
2009-12-28 09:30:00,94.09,94.2,93.67,93.68,5500.0,79.1074,79.1998,78.7542,78.7627,5500.0
2009-12-28 09:35:00,93.98,93.98,93.91,93.91,600.0,79.0149,79.0149,78.956,78.956,600.0
2009-12-28 09:40:00,93.95,93.95,93.88,93.88,600.0,78.9897,78.9897,78.9308,78.9308,600.0
2009-12-28 09:45:00,93.91,93.91,93.65,93.72,6000.0,78.956,78.956,78.7374,78.7963,6000.0
2009-12-28 09:50:00,93.65,93.68,93.49,93.58,4200.0,78.7374,78.7627,78.6029,78.6786,4200.0
2009-12-28 09:55:00,93.53,93.57,93.43,93.43,2700.0,78.6365,78.6702,78.5525,78.5525,2700.0
2009-12-28 10:00:00,93.46,93.46,93.34,93.34,2500.0,78.5777,78.5777,78.4768,78.4768,2500.0
2009-12-28 10:05:00,93.26,93.26,93.13,93.17,1300.0,78.4095,78.4095,78.3002,78.3339,1300.0
2009-12-28 10:10:00,93.1,93.22,93.1,93.2,600.0,78.275,78.3759,78.275,78.3591,600.0
2009-12-28 10:15:00,93.12,93.12,93.04,93.04,1100.0,78.2918,78.2918,78.2246,78.2246,1100.0
2009-12-28 10:20:00,93.09,93.18,93.09,93.09,2300.0,78.2666,78.3423,78.2666,78.2666,2300.0
2009-12-28 10:25:00,93.08,93.11,93.02,93.11,2000.0,78.2582,78.2834,78.2077,78.2834,2000.0
2009-12-28 10:30:00,93.15,93.29,93.11,93.29,13300.0,78.317,78.4348,78.2834,78.4348,13300.0
2009-12-28 10:35:00,93.31,93.38,93.29,93.38,3600.0,78.4516,78.5104,78.4348,78.5104,3600.0
2009-12-28 10:40:00,93.4,93.5,93.4,93.5,2600.0,78.5272,78.6113,78.5272,78.6113,2600.0
2009-12-28 10:45:00,93.51,93.55,93.51,93.55,500.0,78.6197,78.6534,78.6197,78.6534,500.0
2009-12-28 10:50:00,93.58,93.67,93.58,93.64,1700.0,78.6786,78.7542,78.6786,78.729,1700.0
2009-12-28 10:55:00,93.66,93.68,93.66,93.67,500.0,78.7458,78.7627,78.7458,78.7542,500.0
2009-12-28 11:00:00,93.67,93.7,93.67,93.68,2000.0,78.7542,78.7795,78.7542,78.7627,2000.0
2009-12-28 11:05:00,93.67,93.71,93.62,93.64,2800.0,78.7542,78.7879,78.7122,78.729,2800.0
2009-12-28 11:10:00,93.66,93.73,93.66,93.72,3400.0,78.7458,78.8047,78.7458,78.7963,3400.0
2009-12-28 11:15:00,93.73,93.83,93.73,93.81,1900.0,78.8047,78.8888,78.8047,78.8719,1900.0
2009-12-28 11:20:00,93.82,93.89,93.79,93.84,6600.0,78.8804,78.9392,78.8551,78.8972,6600.0
2009-12-28 11:25:00,93.83,93.92,93.82,93.92,2800.0,78.8888,78.9644,78.8804,78.9644,2800.0
2009-12-28 11:30:00,93.96,94.06,93.96,94.06,1800.0,78.9981,79.0821,78.9981,79.0821,1800.0
2009-12-28 11:35:00,94.08,94.17,94.08,94.12,2300.0,79.099,79.1746,79.099,79.1326,2300.0
2009-12-28 11:40:00,94.1,94.13,94.07,94.13,700.0,79.1158,79.141,79.0905,79.141,700.0
2009-12-28 11:45:00,94.12,94.15,94.09,94.15,1700.0,79.1326,79.1578,79.1074,79.1578,1700.0
2009-12-28 11:50:00,94.13,94.13,94.04,94.1,2500.0,79.141,79.141,79.0653,79.1158,2500.0
2009-12-28 11:55:00,94.07,94.07,93.92,93.98,3500.0,79.0905,79.0905,78.9644,79.0149,3500.0
2009-12-28 12:00:00,94.0,94.02,93.94,93.98,1500.0,79.0317,79.0485,78.9812,79.0149,1500.0
2009-12-28 12:05:00,93.99,94.0,93.87,93.89,2100.0,79.0233,79.0317,78.9224,78.9392,2100.0
2009-12-28 12:10:00,93.89,93.89,93.72,93.78,1000.0,78.9392,78.9392,78.7963,78.8467,1000.0
2009-12-28 12:15:00,93.78,93.78,93.7,93.75,2300.0,78.8467,78.8467,78.7795,78.8215,2300.0
2009-12-28 12:20:00,93.69,93.78,93.66,93.73,2200.0,78.7711,78.8467,78.7458,78.8047,2200.0
2009-12-28 12:25:00,93.73,93.75,93.7,93.72,17100.0,78.8047,78.8215,78.7795,78.7963,17100.0
2009-12-28 12:30:00,93.68,93.75,93.68,93.73,1400.0,78.7627,78.8215,78.7627,78.8047,1400.0
2009-12-28 12:35:00,93.73,93.75,93.68,93.71,1100.0,78.8047,78.8215,78.7627,78.7879,1100.0
2009-12-28 12:40:00,93.68,93.68,93.61,93.61,1900.0,78.7627,78.7627,78.7038,78.7038,1900.0
2009-12-28 12:45:00,93.61,93.61,93.5,93.52,1900.0,78.7038,78.7038,78.6113,78.6281,1900.0
2009-12-28 12:50:00,93.5,93.62,93.5,93.62,2200.0,78.6113,78.7122,78.6113,78.7122,2200.0
2009-12-28 12:55:00,93.65,93.69,93.64,93.64,1800.0,78.7374,78.7711,78.729,78.729,1800.0
2009-12-28 13:00:00,93.64,93.67,93.59,93.63,1600.0,78.729,78.7542,78.687,78.7206,1600.0
2009-12-28 13:05:00,93.64,93.73,93.64,93.73,2100.0,78.729,78.8047,78.729,78.8047,2100.0
2009-12-28 13:10:00,93.69,93.69,93.65,93.69,800.0,78.7711,78.7711,78.7374,78.7711,800.0
2009-12-28 13:15:00,93.68,93.68,93.57,93.57,1900.0,78.7627,78.7627,78.6702,78.6702,1900.0
2009-12-28 13:20:00,93.57,93.65,93.49,93.54,3000.0,78.6702,78.7374,78.6029,78.6449,3000.0
2009-12-28 13:25:00,93.47,93.53,93.46,93.53,800.0,78.5861,78.6365,78.5777,78.6365,800.0
2009-12-28 13:30:00,93.46,93.49,93.44,93.46,700.0,78.5777,78.6029,78.5609,78.5777,700.0
2009-12-28 13:35:00,93.42,93.46,93.33,93.33,1500.0,78.5441,78.5777,78.4684,78.4684,1500.0
2009-12-28 13:40:00,93.34,93.36,93.31,93.31,600.0,78.4768,78.4936,78.4516,78.4516,600.0
2009-12-28 13:45:00,93.24,93.33,93.24,93.3,2100.0,78.3927,78.4684,78.3927,78.4432,2100.0
2009-12-28 13:50:00,93.31,93.4,93.31,93.36,10600.0,78.4516,78.5272,78.4516,78.4936,10600.0
2009-12-28 13:55:00,93.4,93.4,93.4,93.4,100.0,78.5272,78.5272,78.5272,78.5272,100.0
2009-12-28 14:00:00,93.42,93.5,93.35,93.35,1500.0,78.5441,78.6113,78.4852,78.4852,1500.0
2009-12-28 14:05:00,93.32,93.32,93.24,93.28,3100.0,78.46,78.46,78.3927,78.4263,3100.0
2009-12-28 14:10:00,93.28,93.34,93.19,93.33,4500.0,78.4263,78.4768,78.3507,78.4684,4500.0
2009-12-28 14:15:00,93.32,93.33,93.26,93.26,1800.0,78.46,78.4684,78.4095,78.4095,1800.0
2009-12-28 14:20:00,93.22,93.28,93.22,93.24,900.0,78.3759,78.4263,78.3759,78.3927,900.0
2009-12-28 14:25:00,93.25,93.28,93.23,93.25,1500.0,78.4011,78.4263,78.3843,78.4011,1500.0
2009-12-28 14:30:00,93.23,93.36,93.23,93.36,1400.0,78.3843,78.4936,78.3843,78.4936,1400.0
2009-12-28 14:35:00,93.32,93.43,93.32,93.43,1300.0,78.46,78.5525,78.46,78.5525,1300.0
2009-12-28 14:40:00,93.44,93.44,93.35,93.36,1500.0,78.5609,78.5609,78.4852,78.4936,1500.0
2009-12-28 14:45:00,93.36,93.51,93.36,93.51,1800.0,78.4936,78.6197,78.4936,78.6197,1800.0
2009-12-28 14:50:00,93.51,93.54,93.47,93.54,1400.0,78.6197,78.6449,78.5861,78.6449,1400.0
2009-12-28 14:55:00,93.54,93.54,93.49,93.53,1000.0,78.6449,78.6449,78.6029,78.6365,1000.0
2009-12-28 15:00:00,93.51,93.55,93.5,93.54,2100.0,78.6197,78.6534,78.6113,78.6449,2100.0
2009-12-28 15:05:00,93.52,93.58,93.51,93.52,2100.0,78.6281,78.6786,78.6197,78.6281,2100.0
2009-12-28 15:10:00,93.58,93.62,93.54,93.6,1600.0,78.6786,78.7122,78.6449,78.6954,1600.0
2009-12-28 15:15:00,93.56,93.56,93.42,93.42,2200.0,78.6618,78.6618,78.5441,78.5441,2200.0
2009-12-28 15:20:00,93.43,93.49,93.39,93.42,1300.0,78.5525,78.6029,78.5188,78.5441,1300.0
2009-12-28 15:25:00,93.42,93.43,93.27,93.35,3000.0,78.5441,78.5525,78.4179,78.4852,3000.0
2009-12-28 15:30:00,93.34,93.42,93.34,93.35,1200.0,78.4768,78.5441,78.4768,78.4852,1200.0
2009-12-28 15:35:00,93.36,93.36,93.32,93.34,4800.0,78.4936,78.4936,78.46,78.4768,4800.0
2009-12-28 15:40:00,93.33,93.42,93.32,93.42,5000.0,78.4684,78.5441,78.46,78.5441,5000.0
2009-12-28 15:45:00,93.47,93.47,93.42,93.42,3400.0,78.5861,78.5861,78.5441,78.5441,3400.0
2009-12-28 15:50:00,93.44,93.59,93.35,93.59,7500.0,78.5609,78.687,78.4852,78.687,7500.0
2009-12-28 15:55:00,93.59,93.63,93.46,93.55,9600.0,78.687,78.7206,78.5777,78.6534,9600.0
2009-12-29 09:30:00,93.21,94.13,93.2,93.36,26300.0,78.3675,79.141,78.3591,78.4936,26300.0
2009-12-29 09:35:00,93.32,93.66,93.16,93.66,4200.0,78.46,78.7458,78.3255,78.7458,4200.0
2009-12-29 09:40:00,93.61,93.66,93.5,93.61,1200.0,78.7038,78.7458,78.6113,78.7038,1200.0
2009-12-29 09:45:00,93.56,93.65,93.54,93.59,1000.0,78.6618,78.7374,78.6449,78.687,1000.0
2009-12-29 09:50:00,93.62,93.62,93.55,93.55,1100.0,78.7122,78.7122,78.6534,78.6534,1100.0
2009-12-29 09:55:00,93.48,93.53,93.48,93.53,700.0,78.5945,78.6365,78.5945,78.6365,700.0
2009-12-29 10:00:00,93.51,93.63,93.51,93.63,1000.0,78.6197,78.7206,78.6197,78.7206,1000.0
2009-12-29 10:05:00,93.63,93.79,93.51,93.79,4100.0,78.7206,78.8551,78.6197,78.8551,4100.0
2009-12-29 10:10:00,93.87,94.01,93.85,93.85,4000.0,78.9224,79.0401,78.9056,78.9056,4000.0
2009-12-29 10:15:00,93.91,93.91,93.62,93.67,5100.0,78.956,78.956,78.7122,78.7542,5100.0
2009-12-29 10:20:00,93.68,93.7,93.55,93.56,3500.0,78.7627,78.7795,78.6534,78.6618,3500.0
2009-12-29 10:25:00,93.56,93.67,93.56,93.63,2100.0,78.6618,78.7542,78.6618,78.7206,2100.0
2009-12-29 10:30:00,93.54,93.67,93.52,93.53,1300.0,78.6449,78.7542,78.6281,78.6365,1300.0
2009-12-29 10:35:00,93.56,93.64,93.5,93.5,1900.0,78.6618,78.729,78.6113,78.6113,1900.0
2009-12-29 10:40:00,93.49,93.7,93.49,93.67,2200.0,78.6029,78.7795,78.6029,78.7542,2200.0
2009-12-29 10:45:00,93.7,93.73,93.69,93.69,600.0,78.7795,78.8047,78.7711,78.7711,600.0
2009-12-29 10:50:00,93.71,93.71,93.44,93.44,3900.0,78.7879,78.7879,78.5609,78.5609,3900.0
2009-12-29 10:55:00,93.59,93.62,93.54,93.62,1000.0,78.687,78.7122,78.6449,78.7122,1000.0
2009-12-29 11:00:00,93.62,93.62,93.46,93.46,1700.0,78.7122,78.7122,78.5777,78.5777,1700.0
2009-12-29 11:05:00,93.52,93.62,93.51,93.54,1200.0,78.6281,78.7122,78.6197,78.6449,1200.0
2009-12-29 11:10:00,93.54,93.61,93.52,93.61,1800.0,78.6449,78.7038,78.6281,78.7038,1800.0
2009-12-29 11:15:00,93.59,93.63,93.57,93.63,1300.0,78.687,78.7206,78.6702,78.7206,1300.0
2009-12-29 11:20:00,93.62,93.77,93.57,93.76,3400.0,78.7122,78.8383,78.6702,78.8299,3400.0
2009-12-29 11:25:00,93.76,93.8,93.66,93.74,2600.0,78.8299,78.8635,78.7458,78.8131,2600.0
2009-12-29 11:30:00,93.7,93.79,93.64,93.76,1500.0,78.7795,78.8551,78.729,78.8299,1500.0
2009-12-29 11:35:00,93.81,93.83,93.68,93.81,2000.0,78.8719,78.8888,78.7627,78.8719,2000.0
2009-12-29 11:40:00,93.81,93.81,93.58,93.58,3300.0,78.8719,78.8719,78.6786,78.6786,3300.0
2009-12-29 11:45:00,93.58,93.63,93.53,93.57,3200.0,78.6786,78.7206,78.6365,78.6702,3200.0
2009-12-29 11:50:00,93.53,93.68,93.48,93.58,2600.0,78.6365,78.7627,78.5945,78.6786,2600.0
2009-12-29 11:55:00,93.55,93.66,93.52,93.66,2600.0,78.6534,78.7458,78.6281,78.7458,2600.0
2009-12-29 12:00:00,93.56,93.61,93.5,93.55,2400.0,78.6618,78.7038,78.6113,78.6534,2400.0
2009-12-29 12:05:00,93.56,93.57,93.47,93.47,600.0,78.6618,78.6702,78.5861,78.5861,600.0
2009-12-29 12:10:00,93.56,93.58,93.5,93.56,1600.0,78.6618,78.6786,78.6113,78.6618,1600.0
2009-12-29 12:15:00,93.58,93.62,93.51,93.62,1600.0,78.6786,78.7122,78.6197,78.7122,1600.0
2009-12-29 12:20:00,93.62,93.65,93.54,93.56,3100.0,78.7122,78.7374,78.6449,78.6618,3100.0
2009-12-29 12:25:00,93.6,93.62,93.51,93.54,2000.0,78.6954,78.7122,78.6197,78.6449,2000.0
2009-12-29 12:30:00,93.57,93.58,93.52,93.56,1500.0,78.6702,78.6786,78.6281,78.6618,1500.0
2009-12-29 12:35:00,93.57,93.63,93.53,93.57,2800.0,78.6702,78.7206,78.6365,78.6702,2800.0
2009-12-29 12:40:00,93.58,93.58,93.46,93.51,1800.0,78.6786,78.6786,78.5777,78.6197,1800.0
2009-12-29 12:45:00,93.52,93.61,93.5,93.51,2000.0,78.6281,78.7038,78.6113,78.6197,2000.0
2009-12-29 12:50:00,93.54,93.6,93.43,93.43,1300.0,78.6449,78.6954,78.5525,78.5525,1300.0
2009-12-29 12:55:00,93.5,93.52,93.42,93.42,1000.0,78.6113,78.6281,78.5441,78.5441,1000.0
2009-12-29 13:00:00,93.41,93.43,93.31,93.38,1500.0,78.5356,78.5525,78.4516,78.5104,1500.0
2009-12-29 13:05:00,93.41,93.48,93.38,93.4,2200.0,78.5356,78.5945,78.5104,78.5272,2200.0
2009-12-29 13:10:00,93.4,93.47,93.39,93.44,1800.0,78.5272,78.5861,78.5188,78.5609,1800.0
2009-12-29 13:15:00,93.44,93.44,93.25,93.29,2600.0,78.5609,78.5609,78.4011,78.4348,2600.0
2009-12-29 13:20:00,93.28,93.3,93.24,93.28,2400.0,78.4263,78.4432,78.3927,78.4263,2400.0
2009-12-29 13:25:00,93.32,93.32,93.25,93.28,1900.0,78.46,78.46,78.4011,78.4263,1900.0
2009-12-29 13:30:00,93.27,93.32,93.23,93.31,2600.0,78.4179,78.46,78.3843,78.4516,2600.0
2009-12-29 13:35:00,93.31,93.31,93.22,93.25,3100.0,78.4516,78.4516,78.3759,78.4011,3100.0
2009-12-29 13:40:00,93.26,93.32,93.26,93.32,1800.0,78.4095,78.46,78.4095,78.46,1800.0
2009-12-29 13:45:00,93.3,93.3,93.18,93.25,1700.0,78.4432,78.4432,78.3423,78.4011,1700.0
2009-12-29 13:50:00,93.26,93.3,93.2,93.2,1600.0,78.4095,78.4432,78.3591,78.3591,1600.0
2009-12-29 13:55:00,93.22,93.25,93.14,93.18,3500.0,78.3759,78.4011,78.3086,78.3423,3500.0
2009-12-29 14:00:00,93.27,93.29,93.21,93.21,1800.0,78.4179,78.4348,78.3675,78.3675,1800.0
2009-12-29 14:05:00,93.22,93.3,93.22,93.25,1800.0,78.3759,78.4432,78.3759,78.4011,1800.0
2009-12-29 14:10:00,93.27,93.27,93.19,93.21,1800.0,78.4179,78.4179,78.3507,78.3675,1800.0
2009-12-29 14:15:00,93.22,93.3,93.21,93.25,1600.0,78.3759,78.4432,78.3675,78.4011,1600.0
2009-12-29 14:20:00,93.28,93.3,93.15,93.19,2100.0,78.4263,78.4432,78.317,78.3507,2100.0
2009-12-29 14:25:00,93.19,93.24,93.16,93.18,2800.0,78.3507,78.3927,78.3255,78.3423,2800.0
2009-12-29 14:30:00,93.17,93.18,93.11,93.13,1400.0,78.3339,78.3423,78.2834,78.3002,1400.0
2009-12-29 14:35:00,93.13,93.18,93.11,93.12,2300.0,78.3002,78.3423,78.2834,78.2918,2300.0
2009-12-29 14:40:00,93.19,93.25,93.12,93.25,2000.0,78.3507,78.4011,78.2918,78.4011,2000.0
2009-12-29 14:45:00,93.24,93.3,93.2,93.28,1900.0,78.3927,78.4432,78.3591,78.4263,1900.0
2009-12-29 14:50:00,93.31,93.31,93.26,93.27,2500.0,78.4516,78.4516,78.4095,78.4179,2500.0
2009-12-29 14:55:00,93.26,93.38,93.24,93.38,2400.0,78.4095,78.5104,78.3927,78.5104,2400.0
2009-12-29 15:00:00,93.38,93.53,93.36,93.47,2900.0,78.5104,78.6365,78.4936,78.5861,2900.0
2009-12-29 15:05:00,93.44,93.45,93.3,93.31,4200.0,78.5609,78.5693,78.4432,78.4516,4200.0
2009-12-29 15:10:00,93.32,93.42,93.3,93.33,2700.0,78.46,78.5441,78.4432,78.4684,2700.0
2009-12-29 15:15:00,93.38,93.42,93.34,93.37,1900.0,78.5104,78.5441,78.4768,78.502,1900.0
2009-12-29 15:20:00,93.41,93.44,93.3,93.4,3100.0,78.5356,78.5609,78.4432,78.5272,3100.0
2009-12-29 15:25:00,93.37,93.42,93.32,93.39,3000.0,78.502,78.5441,78.46,78.5188,3000.0
2009-12-29 15:30:00,93.39,93.43,93.37,93.41,2800.0,78.5188,78.5525,78.502,78.5356,2800.0
2009-12-29 15:35:00,93.41,93.48,93.38,93.48,3300.0,78.5356,78.5945,78.5104,78.5945,3300.0
2009-12-29 15:40:00,93.43,93.47,93.29,93.29,8100.0,78.5525,78.5861,78.4348,78.4348,8100.0
2009-12-29 15:45:00,93.29,93.33,93.18,93.24,7200.0,78.4348,78.4684,78.3423,78.3927,7200.0
2009-12-29 15:50:00,93.23,93.24,93.12,93.2,6700.0,78.3843,78.3927,78.2918,78.3591,6700.0
2009-12-29 15:55:00,93.19,93.23,93.09,93.09,18400.0,78.3507,78.3843,78.2666,78.2666,18400.0
2009-12-30 09:30:00,92.13,92.7,92.13,92.42,4300.0,77.4595,77.9387,77.4595,77.7033,4300.0
2009-12-30 09:35:00,92.31,92.43,92.11,92.43,1500.0,77.6108,77.7117,77.4427,77.7117,1500.0
2009-12-30 09:40:00,92.55,93.0,92.51,92.97,3300.0,77.8126,78.1909,77.779,78.1657,3300.0
2009-12-30 09:45:00,93.14,93.34,93.09,93.11,1800.0,78.3086,78.4768,78.2666,78.2834,1800.0
2009-12-30 09:50:00,92.99,92.99,92.99,92.99,100.0,78.1825,78.1825,78.1825,78.1825,100.0
2009-12-30 09:55:00,92.86,92.99,92.86,92.87,500.0,78.0732,78.1825,78.0732,78.0816,500.0
2009-12-30 10:00:00,92.85,92.85,92.64,92.72,3500.0,78.0648,78.0648,77.8883,77.9555,3500.0
2009-12-30 10:05:00,92.83,92.83,92.6,92.68,1300.0,78.048,78.048,77.8546,77.9219,1300.0
2009-12-30 10:10:00,92.56,92.59,92.4,92.4,500.0,77.821,77.8462,77.6865,77.6865,500.0
2009-12-30 10:15:00,92.38,92.46,92.38,92.42,1000.0,77.6697,77.7369,77.6697,77.7033,1000.0
2009-12-30 10:20:00,92.34,92.35,92.31,92.31,1000.0,77.636,77.6444,77.6108,77.6108,1000.0
2009-12-30 10:25:00,92.34,92.39,92.33,92.38,2200.0,77.636,77.6781,77.6276,77.6697,2200.0
2009-12-30 10:30:00,92.38,92.38,92.28,92.28,1000.0,77.6697,77.6697,77.5856,77.5856,1000.0
2009-12-30 10:35:00,92.28,92.32,92.02,92.05,2700.0,77.5856,77.6192,77.367,77.3922,2700.0
2009-12-30 10:40:00,91.97,92.01,91.83,91.92,3300.0,77.3249,77.3586,77.2072,77.2829,3300.0
2009-12-30 10:45:00,91.91,91.92,91.84,91.86,2300.0,77.2745,77.2829,77.2156,77.2325,2300.0
2009-12-30 10:50:00,91.91,91.91,91.74,91.79,5400.0,77.2745,77.2745,77.1316,77.1736,5400.0
2009-12-30 10:55:00,91.76,91.88,91.59,91.59,5100.0,77.1484,77.2493,77.0055,77.0055,5100.0
2009-12-30 11:00:00,91.66,91.66,91.46,91.62,5300.0,77.0643,77.0643,76.8962,77.0307,5300.0
2009-12-30 11:05:00,91.68,91.8,91.67,91.8,2800.0,77.0811,77.182,77.0727,77.182,2800.0
2009-12-30 11:10:00,91.77,91.95,91.77,91.86,3400.0,77.1568,77.3081,77.1568,77.2325,3400.0
2009-12-30 11:15:00,91.83,91.87,91.71,91.74,2700.0,77.2072,77.2409,77.1063,77.1316,2700.0
2009-12-30 11:20:00,91.74,91.82,91.73,91.77,2400.0,77.1316,77.1988,77.1232,77.1568,2400.0
2009-12-30 11:25:00,91.77,91.79,91.72,91.75,1700.0,77.1568,77.1736,77.1148,77.14,1700.0
2009-12-30 11:30:00,91.71,91.72,91.62,91.69,2300.0,77.1063,77.1148,77.0307,77.0895,2300.0
2009-12-30 11:35:00,91.67,91.7,91.67,91.68,1800.0,77.0727,77.0979,77.0727,77.0811,1800.0
2009-12-30 11:40:00,91.68,91.7,91.6,91.6,1100.0,77.0811,77.0979,77.0139,77.0139,1100.0
2009-12-30 11:45:00,91.59,91.69,91.59,91.69,3500.0,77.0055,77.0895,77.0055,77.0895,3500.0
2009-12-30 11:50:00,91.67,91.79,91.67,91.79,2900.0,77.0727,77.1736,77.0727,77.1736,2900.0
2009-12-30 11:55:00,91.8,91.85,91.78,91.8,2700.0,77.182,77.2241,77.1652,77.182,2700.0
2009-12-30 12:00:00,91.8,91.96,91.79,91.91,2700.0,77.182,77.3165,77.1736,77.2745,2700.0
2009-12-30 12:05:00,91.91,92.02,91.9,92.01,1900.0,77.2745,77.367,77.2661,77.3586,1900.0
2009-12-30 12:10:00,92.02,92.02,91.92,91.93,2900.0,77.367,77.367,77.2829,77.2913,2900.0
2009-12-30 12:15:00,91.95,91.96,91.88,91.89,2600.0,77.3081,77.3165,77.2493,77.2577,2600.0
2009-12-30 12:20:00,91.89,91.92,91.85,91.92,3100.0,77.2577,77.2829,77.2241,77.2829,3100.0
2009-12-30 12:25:00,91.93,92.02,91.93,91.93,1800.0,77.2913,77.367,77.2913,77.2913,1800.0
2009-12-30 12:30:00,91.93,91.96,91.93,91.96,600.0,77.2913,77.3165,77.2913,77.3165,600.0
2009-12-30 12:35:00,91.94,92.01,91.94,91.95,2600.0,77.2997,77.3586,77.2997,77.3081,2600.0
2009-12-30 12:40:00,91.96,91.96,91.93,91.93,1200.0,77.3165,77.3165,77.2913,77.2913,1200.0
2009-12-30 12:45:00,91.85,91.89,91.85,91.89,500.0,77.2241,77.2577,77.2241,77.2577,500.0
2009-12-30 12:50:00,91.85,91.9,91.85,91.9,1300.0,77.2241,77.2661,77.2241,77.2661,1300.0
2009-12-30 12:55:00,91.9,91.9,91.88,91.88,500.0,77.2661,77.2661,77.2493,77.2493,500.0
2009-12-30 13:00:00,91.95,92.02,91.95,92.02,200.0,77.3081,77.367,77.3081,77.367,200.0
2009-12-30 13:05:00,91.95,91.96,91.89,91.89,1400.0,77.3081,77.3165,77.2577,77.2577,1400.0
2009-12-30 13:10:00,91.9,91.9,91.86,91.87,1900.0,77.2661,77.2661,77.2325,77.2409,1900.0
2009-12-30 13:15:00,91.87,91.88,91.85,91.86,1700.0,77.2409,77.2493,77.2241,77.2325,1700.0
2009-12-30 13:20:00,91.88,91.91,91.88,91.88,900.0,77.2493,77.2745,77.2493,77.2493,900.0
2009-12-30 13:25:00,91.88,91.9,91.85,91.88,1300.0,77.2493,77.2661,77.2241,77.2493,1300.0
2009-12-30 13:30:00,91.88,91.88,91.82,91.83,2100.0,77.2493,77.2493,77.1988,77.2072,2100.0
2009-12-30 13:35:00,91.87,91.87,91.82,91.87,600.0,77.2409,77.2409,77.1988,77.2409,600.0
2009-12-30 13:40:00,91.87,91.87,91.82,91.87,800.0,77.2409,77.2409,77.1988,77.2409,800.0
2009-12-30 13:45:00,91.95,92.0,91.95,91.97,400.0,77.3081,77.3502,77.3081,77.3249,400.0
2009-12-30 13:50:00,91.97,92.03,91.97,91.98,800.0,77.3249,77.3754,77.3249,77.3334,800.0
2009-12-30 13:55:00,91.98,91.98,91.97,91.97,900.0,77.3334,77.3334,77.3249,77.3249,900.0
2009-12-30 14:00:00,91.96,91.96,91.9,91.91,1200.0,77.3165,77.3165,77.2661,77.2745,1200.0
2009-12-30 14:05:00,91.91,91.95,91.87,91.87,2400.0,77.2745,77.3081,77.2409,77.2409,2400.0
2009-12-30 14:10:00,91.89,91.89,91.76,91.78,1400.0,77.2577,77.2577,77.1484,77.1652,1400.0
2009-12-30 14:15:00,91.8,91.8,91.76,91.8,1500.0,77.182,77.182,77.1484,77.182,1500.0
2009-12-30 14:20:00,91.78,91.8,91.71,91.75,1800.0,77.1652,77.182,77.1063,77.14,1800.0
2009-12-30 14:25:00,91.78,91.8,91.76,91.76,2200.0,77.1652,77.182,77.1484,77.1484,2200.0
2009-12-30 14:30:00,91.74,91.77,91.74,91.74,700.0,77.1316,77.1568,77.1316,77.1316,700.0
2009-12-30 14:35:00,91.79,91.8,91.75,91.75,1600.0,77.1736,77.182,77.14,77.14,1600.0
2009-12-30 14:40:00,91.74,91.8,91.74,91.78,1800.0,77.1316,77.182,77.1316,77.1652,1800.0
2009-12-30 14:45:00,91.73,91.83,91.72,91.83,2400.0,77.1232,77.2072,77.1148,77.2072,2400.0
2009-12-30 14:50:00,91.85,91.9,91.81,91.81,18900.0,77.2241,77.2661,77.1904,77.1904,18900.0
2009-12-30 14:55:00,91.82,91.83,91.7,91.72,9600.0,77.1988,77.2072,77.0979,77.1148,9600.0
2009-12-30 15:00:00,91.72,91.72,91.57,91.6,9300.0,77.1148,77.1148,76.9886,77.0139,9300.0
2009-12-30 15:05:00,91.63,91.63,91.44,91.44,22800.0,77.0391,77.0391,76.8793,76.8793,22800.0
2009-12-30 15:10:00,91.43,91.45,91.29,91.33,12600.0,76.8709,76.8877,76.7532,76.7869,12600.0
2009-12-30 15:15:00,91.34,91.34,91.09,91.16,19000.0,76.7953,76.7953,76.5851,76.6439,19000.0
2009-12-30 15:20:00,91.16,91.21,91.12,91.14,9800.0,76.6439,76.686,76.6103,76.6271,9800.0
2009-12-30 15:25:00,91.2,91.2,90.97,90.97,16600.0,76.6776,76.6776,76.4842,76.4842,16600.0
2009-12-30 15:30:00,90.97,91.31,90.9,91.31,26800.0,76.4842,76.77,76.4253,76.77,26800.0
2009-12-30 15:35:00,91.31,91.38,91.29,91.38,5900.0,76.77,76.8289,76.7532,76.8289,5900.0
2009-12-30 15:40:00,91.38,91.59,91.37,91.57,9300.0,76.8289,77.0055,76.8205,76.9886,9300.0
2009-12-30 15:45:00,91.58,91.69,91.52,91.56,13900.0,76.997,77.0895,76.9466,76.9802,13900.0
2009-12-30 15:50:00,91.59,91.59,91.4,91.41,24500.0,77.0055,77.0055,76.8457,76.8541,24500.0
2009-12-30 15:55:00,91.42,91.43,91.17,91.34,48800.0,76.8625,76.8709,76.6523,76.7953,48800.0
2009-12-31 09:30:00,91.36,91.36,91.0,91.17,1600.0,76.8121,76.8121,76.5094,76.6523,1600.0
2009-12-31 09:35:00,91.17,91.27,91.16,91.16,300.0,76.6523,76.7364,76.6439,76.6439,300.0
2009-12-31 09:40:00,91.11,91.11,91.11,91.11,100.0,76.6019,76.6019,76.6019,76.6019,100.0
2009-12-31 09:45:00,91.16,91.16,91.13,91.13,200.0,76.6439,76.6439,76.6187,76.6187,200.0
2009-12-31 09:50:00,91.23,91.5,91.23,91.4,1200.0,76.7028,76.9298,76.7028,76.8457,1200.0
2009-12-31 09:55:00,91.48,91.48,91.15,91.15,1200.0,76.913,76.913,76.6355,76.6355,1200.0
2009-12-31 10:00:00,91.18,91.18,91.12,91.12,1000.0,76.6607,76.6607,76.6103,76.6103,1000.0
2009-12-31 10:05:00,91.09,91.09,90.89,90.96,1200.0,76.5851,76.5851,76.4169,76.4758,1200.0
2009-12-31 10:10:00,91.11,91.11,91.11,91.11,100.0,76.6019,76.6019,76.6019,76.6019,100.0
2009-12-31 10:15:00,91.11,91.11,91.01,91.01,300.0,76.6019,76.6019,76.5178,76.5178,300.0
2009-12-31 10:20:00,91.01,91.01,90.88,90.88,300.0,76.5178,76.5178,76.4085,76.4085,300.0
2009-12-31 10:25:00,90.93,90.95,90.89,90.95,600.0,76.4506,76.4674,76.4169,76.4674,600.0
2009-12-31 10:30:00,90.92,90.92,90.88,90.88,300.0,76.4421,76.4421,76.4085,76.4085,300.0
2009-12-31 10:35:00,90.88,90.88,90.72,90.76,5900.0,76.4085,76.4085,76.274,76.3076,5900.0
2009-12-31 10:40:00,90.77,90.81,90.75,90.75,1700.0,76.316,76.3497,76.2992,76.2992,1700.0
2009-12-31 10:45:00,90.82,90.9,90.78,90.88,1500.0,76.3581,76.4253,76.3244,76.4085,1500.0
2009-12-31 10:50:00,90.92,90.99,90.9,90.94,1900.0,76.4421,76.501,76.4253,76.459,1900.0
2009-12-31 10:55:00,90.94,91.01,90.84,90.88,3300.0,76.459,76.5178,76.3749,76.4085,3300.0
2009-12-31 11:00:00,90.88,90.94,90.79,90.81,2200.0,76.4085,76.459,76.3328,76.3497,2200.0
2009-12-31 11:05:00,90.76,90.76,90.31,90.32,15500.0,76.3076,76.3076,75.9293,75.9377,15500.0
2009-12-31 11:10:00,90.36,90.42,90.34,90.36,2000.0,75.9713,76.0218,75.9545,75.9713,2000.0
2009-12-31 11:15:00,90.39,90.39,90.26,90.29,3400.0,75.9965,75.9965,75.8872,75.9125,3400.0
2009-12-31 11:20:00,90.24,90.24,90.13,90.17,4100.0,75.8704,75.8704,75.7779,75.8116,4100.0
2009-12-31 11:25:00,90.23,90.34,90.23,90.32,2200.0,75.862,75.9545,75.862,75.9377,2200.0
2009-12-31 11:30:00,90.31,90.36,90.21,90.34,2500.0,75.9293,75.9713,75.8452,75.9545,2500.0
2009-12-31 11:35:00,90.33,90.41,90.33,90.4,800.0,75.9461,76.0134,75.9461,76.0049,800.0
2009-12-31 11:40:00,90.42,90.49,90.42,90.47,2200.0,76.0218,76.0806,76.0218,76.0638,2200.0
2009-12-31 11:45:00,90.47,90.65,90.47,90.6,3000.0,76.0638,76.2151,76.0638,76.1731,3000.0
2009-12-31 11:50:00,90.62,90.65,90.59,90.59,800.0,76.1899,76.2151,76.1647,76.1647,800.0
2009-12-31 11:55:00,90.64,90.66,90.59,90.6,2900.0,76.2067,76.2235,76.1647,76.1731,2900.0
2009-12-31 12:00:00,90.58,90.58,90.46,90.5,2800.0,76.1563,76.1563,76.0554,76.089,2800.0
2009-12-31 12:05:00,90.51,90.51,90.5,90.51,1400.0,76.0974,76.0974,76.089,76.0974,1400.0
2009-12-31 12:10:00,90.5,90.54,90.5,90.5,1000.0,76.089,76.1227,76.089,76.089,1000.0
2009-12-31 12:15:00,90.5,90.52,90.5,90.51,700.0,76.089,76.1058,76.089,76.0974,700.0
2009-12-31 12:20:00,90.53,90.53,90.5,90.5,2700.0,76.1142,76.1142,76.089,76.089,2700.0
2009-12-31 12:25:00,90.5,90.5,90.44,90.46,1000.0,76.089,76.089,76.0386,76.0554,1000.0
2009-12-31 12:30:00,90.46,90.46,90.44,90.45,600.0,76.0554,76.0554,76.0386,76.047,600.0
2009-12-31 12:35:00,90.45,90.45,90.43,90.44,1000.0,76.047,76.047,76.0302,76.0386,1000.0
2009-12-31 12:40:00,90.44,90.47,90.43,90.43,1200.0,76.0386,76.0638,76.0302,76.0302,1200.0
2009-12-31 12:45:00,90.47,90.5,90.46,90.47,1800.0,76.0638,76.089,76.0554,76.0638,1800.0
2009-12-31 12:50:00,90.46,90.46,90.44,90.44,600.0,76.0554,76.0554,76.0386,76.0386,600.0
2009-12-31 12:55:00,90.44,90.44,90.41,90.41,1100.0,76.0386,76.0386,76.0134,76.0134,1100.0
2009-12-31 13:00:00,90.4,90.41,90.4,90.41,800.0,76.0049,76.0134,76.0049,76.0134,800.0
2009-12-31 13:05:00,90.41,90.47,90.4,90.46,3200.0,76.0134,76.0638,76.0049,76.0554,3200.0
2009-12-31 13:10:00,90.46,90.48,90.45,90.47,1300.0,76.0554,76.0722,76.047,76.0638,1300.0
2009-12-31 13:15:00,90.47,90.49,90.45,90.49,3000.0,76.0638,76.0806,76.047,76.0806,3000.0
2009-12-31 13:20:00,90.49,90.5,90.46,90.5,500.0,76.0806,76.089,76.0554,76.089,500.0
2009-12-31 13:25:00,90.5,90.53,90.5,90.52,1000.0,76.089,76.1142,76.089,76.1058,1000.0
2009-12-31 13:30:00,90.53,90.57,90.53,90.54,1300.0,76.1142,76.1479,76.1142,76.1227,1300.0
2009-12-31 13:35:00,90.54,90.6,90.54,90.6,900.0,76.1227,76.1731,76.1227,76.1731,900.0
2009-12-31 13:40:00,90.61,90.65,90.58,90.58,2100.0,76.1815,76.2151,76.1563,76.1563,2100.0
2009-12-31 13:45:00,90.57,90.59,90.55,90.55,1000.0,76.1479,76.1647,76.1311,76.1311,1000.0
2009-12-31 13:50:00,90.59,90.61,90.59,90.61,500.0,76.1647,76.1815,76.1647,76.1815,500.0
2009-12-31 13:55:00,90.58,90.59,90.57,90.59,900.0,76.1563,76.1647,76.1479,76.1647,900.0
2009-12-31 14:00:00,90.59,90.61,90.58,90.58,1300.0,76.1647,76.1815,76.1563,76.1563,1300.0
2009-12-31 14:05:00,90.58,90.63,90.58,90.63,3000.0,76.1563,76.1983,76.1563,76.1983,3000.0
2009-12-31 14:10:00,90.63,90.65,90.62,90.64,800.0,76.1983,76.2151,76.1899,76.2067,800.0
2009-12-31 14:15:00,90.63,90.68,90.63,90.63,2100.0,76.1983,76.2404,76.1983,76.1983,2100.0
2009-12-31 14:20:00,90.68,90.69,90.66,90.67,4800.0,76.2404,76.2488,76.2235,76.232,4800.0
2009-12-31 14:25:00,90.67,90.7,90.67,90.69,1200.0,76.232,76.2572,76.232,76.2488,1200.0
2009-12-31 14:30:00,90.71,90.73,90.7,90.7,2100.0,76.2656,76.2824,76.2572,76.2572,2100.0
2009-12-31 14:35:00,90.71,90.73,90.71,90.72,1500.0,76.2656,76.2824,76.2656,76.274,1500.0
2009-12-31 14:40:00,90.73,90.75,90.71,90.73,5200.0,76.2824,76.2992,76.2656,76.2824,5200.0
2009-12-31 14:45:00,90.71,90.73,90.57,90.57,8000.0,76.2656,76.2824,76.1479,76.1479,8000.0
2009-12-31 14:50:00,90.57,90.58,90.48,90.48,5300.0,76.1479,76.1563,76.0722,76.0722,5300.0
2009-12-31 14:55:00,90.5,90.5,90.43,90.45,900.0,76.089,76.089,76.0302,76.047,900.0
2009-12-31 15:00:00,90.49,90.61,90.49,90.61,5500.0,76.0806,76.1815,76.0806,76.1815,5500.0
2009-12-31 15:05:00,90.61,90.72,90.61,90.68,3100.0,76.1815,76.274,76.1815,76.2404,3100.0
2009-12-31 15:10:00,90.68,90.73,90.67,90.72,1800.0,76.2404,76.2824,76.232,76.274,1800.0
2009-12-31 15:15:00,90.73,90.78,90.73,90.78,3100.0,76.2824,76.3244,76.2824,76.3244,3100.0
2009-12-31 15:20:00,90.78,90.79,90.74,90.74,3800.0,76.3244,76.3328,76.2908,76.2908,3800.0
2009-12-31 15:25:00,90.74,90.74,90.71,90.71,2500.0,76.2908,76.2908,76.2656,76.2656,2500.0
2009-12-31 15:30:00,90.67,90.69,90.54,90.56,6600.0,76.232,76.2488,76.1227,76.1395,6600.0
2009-12-31 15:35:00,90.56,90.56,90.24,90.24,10000.0,76.1395,76.1395,75.8704,75.8704,10000.0
2009-12-31 15:40:00,90.24,90.24,89.93,89.97,12700.0,75.8704,75.8704,75.6098,75.6434,12700.0
2009-12-31 15:45:00,90.0,90.01,89.68,89.68,21100.0,75.6686,75.6771,75.3996,75.3996,21100.0
2009-12-31 15:50:00,89.68,89.7,89.26,89.26,30900.0,75.3996,75.4164,75.0465,75.0465,30900.0
2009-12-31 15:55:00,89.26,89.4,89.03,89.12,63900.0,75.0465,75.1642,74.8531,74.9288,63900.0
2010-01-04 09:30:00,90.06,90.92,90.06,90.92,11800.0,75.7191,76.4421,75.7191,76.4421,11800.0
2010-01-04 09:35:00,90.8,91.01,90.79,90.92,4200.0,76.3413,76.5178,76.3328,76.4421,4200.0
2010-01-04 09:40:00,90.94,90.95,90.8,90.8,4000.0,76.459,76.4674,76.3413,76.3413,4000.0
2010-01-04 09:45:00,90.91,91.07,90.91,91.06,5800.0,76.4337,76.5683,76.4337,76.5599,5800.0
2010-01-04 09:50:00,91.03,91.03,90.7,90.8,3300.0,76.5346,76.5346,76.2572,76.3413,3300.0
2010-01-04 09:55:00,90.62,90.62,90.3,90.36,6200.0,76.1899,76.1899,75.9209,75.9713,6200.0
2010-01-04 10:00:00,90.54,90.63,90.31,90.48,8800.0,76.1227,76.1983,75.9293,76.0722,8800.0
2010-01-04 10:05:00,90.52,90.62,90.41,90.61,3900.0,76.1058,76.1899,76.0134,76.1815,3900.0
2010-01-04 10:10:00,90.67,90.84,90.6,90.84,5300.0,76.232,76.3749,76.1731,76.3749,5300.0
2010-01-04 10:15:00,90.83,91.07,90.83,91.07,10900.0,76.3665,76.5683,76.3665,76.5683,10900.0
2010-01-04 10:20:00,91.1,91.17,91.02,91.16,3000.0,76.5935,76.6523,76.5262,76.6439,3000.0
2010-01-04 10:25:00,91.17,91.38,91.11,91.38,3300.0,76.6523,76.8289,76.6019,76.8289,3300.0
2010-01-04 10:30:00,91.42,91.42,91.31,91.32,1900.0,76.8625,76.8625,76.77,76.7785,1900.0
2010-01-04 10:35:00,91.36,91.36,91.19,91.19,2700.0,76.8121,76.8121,76.6692,76.6692,2700.0
2010-01-04 10:40:00,91.14,91.22,91.09,91.22,4700.0,76.6271,76.6944,76.5851,76.6944,4700.0
2010-01-04 10:45:00,91.18,91.29,91.17,91.29,2900.0,76.6607,76.7532,76.6523,76.7532,2900.0
2010-01-04 10:50:00,91.21,91.41,91.21,91.41,2700.0,76.686,76.8541,76.686,76.8541,2700.0
2010-01-04 10:55:00,91.41,91.41,91.34,91.34,1800.0,76.8541,76.8541,76.7953,76.7953,1800.0
2010-01-04 11:00:00,91.29,91.4,91.25,91.35,1600.0,76.7532,76.8457,76.7196,76.8037,1600.0
2010-01-04 11:05:00,91.38,91.41,91.3,91.41,1700.0,76.8289,76.8541,76.7616,76.8541,1700.0
2010-01-04 11:10:00,91.38,91.53,91.38,91.49,1100.0,76.8289,76.955,76.8289,76.9214,1100.0
2010-01-04 11:15:00,91.43,91.51,91.43,91.5,900.0,76.8709,76.9382,76.8709,76.9298,900.0
2010-01-04 11:20:00,91.47,91.47,91.34,91.4,4200.0,76.9046,76.9046,76.7953,76.8457,4200.0
2010-01-04 11:25:00,91.38,91.41,91.14,91.2,4700.0,76.8289,76.8541,76.6271,76.6776,4700.0
2010-01-04 11:30:00,91.21,91.25,91.12,91.25,1400.0,76.686,76.7196,76.6103,76.7196,1400.0
2010-01-04 11:35:00,91.25,91.31,91.25,91.28,1400.0,76.7196,76.77,76.7196,76.7448,1400.0
2010-01-04 11:40:00,91.29,91.38,91.25,91.38,6800.0,76.7532,76.8289,76.7196,76.8289,6800.0
2010-01-04 11:45:00,91.35,91.46,91.35,91.45,3300.0,76.8037,76.8962,76.8037,76.8877,3300.0
2010-01-04 11:50:00,91.44,91.49,91.39,91.49,2500.0,76.8793,76.9214,76.8373,76.9214,2500.0
2010-01-04 11:55:00,91.46,91.66,91.46,91.63,3700.0,76.8962,77.0643,76.8962,77.0391,3700.0
2010-01-04 12:00:00,91.65,91.69,91.58,91.58,2900.0,77.0559,77.0895,76.997,76.997,2900.0
2010-01-04 12:05:00,91.59,91.63,91.54,91.54,3400.0,77.0055,77.0391,76.9634,76.9634,3400.0
2010-01-04 12:10:00,91.54,91.54,91.48,91.53,1400.0,76.9634,76.9634,76.913,76.955,1400.0
2010-01-04 12:15:00,91.53,91.55,91.47,91.49,1700.0,76.955,76.9718,76.9046,76.9214,1700.0
2010-01-04 12:20:00,91.51,91.63,91.47,91.59,12500.0,76.9382,77.0391,76.9046,77.0055,12500.0
2010-01-04 12:25:00,91.6,91.64,91.59,91.6,4100.0,77.0139,77.0475,77.0055,77.0139,4100.0
2010-01-04 12:30:00,91.61,91.62,91.59,91.61,2100.0,77.0223,77.0307,77.0055,77.0223,2100.0
2010-01-04 12:35:00,91.61,91.65,91.55,91.57,3900.0,77.0223,77.0559,76.9718,76.9886,3900.0
2010-01-04 12:40:00,91.56,91.63,91.5,91.6,4100.0,76.9802,77.0391,76.9298,77.0139,4100.0
2010-01-04 12:45:00,91.59,91.67,91.59,91.6,1600.0,77.0055,77.0727,77.0055,77.0139,1600.0
2010-01-04 12:50:00,91.61,91.61,91.56,91.56,1400.0,77.0223,77.0223,76.9802,76.9802,1400.0
2010-01-04 12:55:00,91.56,91.66,91.56,91.65,1900.0,76.9802,77.0643,76.9802,77.0559,1900.0
2010-01-04 13:00:00,91.66,91.67,91.56,91.59,4100.0,77.0643,77.0727,76.9802,77.0055,4100.0
2010-01-04 13:05:00,91.57,91.63,91.57,91.63,2500.0,76.9886,77.0391,76.9886,77.0391,2500.0
2010-01-04 13:10:00,91.64,91.7,91.64,91.69,3400.0,77.0475,77.0979,77.0475,77.0895,3400.0
2010-01-04 13:15:00,91.7,91.73,91.7,91.7,700.0,77.0979,77.1232,77.0979,77.0979,700.0
2010-01-04 13:20:00,91.72,91.79,91.68,91.68,1700.0,77.1148,77.1736,77.0811,77.0811,1700.0
2010-01-04 13:25:00,91.73,91.77,91.72,91.72,1800.0,77.1232,77.1568,77.1148,77.1148,1800.0
2010-01-04 13:30:00,91.64,91.71,91.64,91.7,1900.0,77.0475,77.1063,77.0475,77.0979,1900.0
2010-01-04 13:35:00,91.7,91.7,91.62,91.64,3600.0,77.0979,77.0979,77.0307,77.0475,3600.0
2010-01-04 13:40:00,91.66,91.66,91.62,91.66,1300.0,77.0643,77.0643,77.0307,77.0643,1300.0
2010-01-04 13:45:00,91.63,91.66,91.59,91.59,2100.0,77.0391,77.0643,77.0055,77.0055,2100.0
2010-01-04 13:50:00,91.59,91.6,91.49,91.49,1700.0,77.0055,77.0139,76.9214,76.9214,1700.0
2010-01-04 13:55:00,91.49,91.57,91.49,91.55,2200.0,76.9214,76.9886,76.9214,76.9718,2200.0
2010-01-04 14:00:00,91.55,91.56,91.5,91.5,800.0,76.9718,76.9802,76.9298,76.9298,800.0
2010-01-04 14:05:00,91.5,91.54,91.49,91.52,1500.0,76.9298,76.9634,76.9214,76.9466,1500.0
2010-01-04 14:10:00,91.51,91.53,91.42,91.42,1900.0,76.9382,76.955,76.8625,76.8625,1900.0
2010-01-04 14:15:00,91.43,91.46,91.4,91.44,2800.0,76.8709,76.8962,76.8457,76.8793,2800.0
2010-01-04 14:20:00,91.44,91.44,91.42,91.44,1300.0,76.8793,76.8793,76.8625,76.8793,1300.0
2010-01-04 14:25:00,91.43,91.47,91.43,91.43,1800.0,76.8709,76.9046,76.8709,76.8709,1800.0
2010-01-04 14:30:00,91.43,91.43,91.38,91.4,1100.0,76.8709,76.8709,76.8289,76.8457,1100.0
2010-01-04 14:35:00,91.43,91.43,91.38,91.39,1000.0,76.8709,76.8709,76.8289,76.8373,1000.0
2010-01-04 14:40:00,91.39,91.39,91.35,91.36,1600.0,76.8373,76.8373,76.8037,76.8121,1600.0
2010-01-04 14:45:00,91.36,91.48,91.36,91.44,1400.0,76.8121,76.913,76.8121,76.8793,1400.0
2010-01-04 14:50:00,91.47,91.51,91.32,91.45,32500.0,76.9046,76.9382,76.7785,76.8877,32500.0
2010-01-04 14:55:00,91.45,91.46,91.41,91.41,9800.0,76.8877,76.8962,76.8541,76.8541,9800.0
2010-01-04 15:00:00,91.42,91.5,91.37,91.46,12700.0,76.8625,76.9298,76.8205,76.8962,12700.0
2010-01-04 15:05:00,91.46,91.52,91.46,91.48,3500.0,76.8962,76.9466,76.8962,76.913,3500.0
2010-01-04 15:10:00,91.49,91.56,91.49,91.54,7900.0,76.9214,76.9802,76.9214,76.9634,7900.0
2010-01-04 15:15:00,91.53,91.57,91.48,91.49,4300.0,76.955,76.9886,76.913,76.9214,4300.0
2010-01-04 15:20:00,91.52,91.57,91.41,91.43,6400.0,76.9466,76.9886,76.8541,76.8709,6400.0
2010-01-04 15:25:00,91.42,91.45,91.37,91.39,3600.0,76.8625,76.8877,76.8205,76.8373,3600.0
2010-01-04 15:30:00,91.4,91.51,91.39,91.47,8300.0,76.8457,76.9382,76.8373,76.9046,8300.0
2010-01-04 15:35:00,91.47,91.47,91.4,91.41,4900.0,76.9046,76.9046,76.8457,76.8541,4900.0
2010-01-04 15:40:00,91.39,91.52,91.39,91.49,8100.0,76.8373,76.9466,76.8373,76.9214,8100.0
2010-01-04 15:45:00,91.5,91.62,91.5,91.61,24000.0,76.9298,77.0307,76.9298,77.0223,24000.0
2010-01-04 15:50:00,91.6,91.68,91.59,91.65,12900.0,77.0139,77.0811,77.0055,77.0559,12900.0
2010-01-04 15:55:00,91.6,91.63,91.52,91.6,14500.0,77.0139,77.0391,76.9466,77.0139,14500.0
2010-01-05 09:30:00,91.28,91.83,91.28,91.75,3500.0,76.7448,77.2072,76.7448,77.14,3500.0
2010-01-05 09:35:00,91.52,91.52,91.34,91.45,1200.0,76.9466,76.9466,76.7953,76.8877,1200.0
2010-01-05 09:40:00,91.34,91.43,91.18,91.18,900.0,76.7953,76.8709,76.6607,76.6607,900.0
2010-01-05 09:45:00,91.04,91.04,90.94,91.01,2700.0,76.543,76.543,76.459,76.5178,2700.0
2010-01-05 09:50:00,90.88,90.89,90.73,90.73,3800.0,76.4085,76.4169,76.2824,76.2824,3800.0
2010-01-05 09:55:00,90.77,90.77,90.39,90.39,1200.0,76.316,76.316,75.9965,75.9965,1200.0
2010-01-05 10:00:00,90.37,90.5,90.11,90.29,8300.0,75.9797,76.089,75.7611,75.9125,8300.0
2010-01-05 10:05:00,90.3,90.45,90.27,90.28,4400.0,75.9209,76.047,75.8956,75.9041,4400.0
2010-01-05 10:10:00,90.33,90.46,90.26,90.38,4700.0,75.9461,76.0554,75.8872,75.9881,4700.0
2010-01-05 10:15:00,90.46,90.58,90.46,90.51,2800.0,76.0554,76.1563,76.0554,76.0974,2800.0
2010-01-05 10:20:00,90.53,90.77,90.52,90.77,2700.0,76.1142,76.316,76.1058,76.316,2700.0
2010-01-05 10:25:00,90.86,90.99,90.86,90.92,2800.0,76.3917,76.501,76.3917,76.4421,2800.0
2010-01-05 10:30:00,90.85,90.87,90.73,90.84,4600.0,76.3833,76.4001,76.2824,76.3749,4600.0
2010-01-05 10:35:00,90.84,90.87,90.68,90.76,7100.0,76.3749,76.4001,76.2404,76.3076,7100.0
2010-01-05 10:40:00,90.8,90.8,90.69,90.76,3600.0,76.3413,76.3413,76.2488,76.3076,3600.0
2010-01-05 10:45:00,90.78,90.78,90.69,90.69,1800.0,76.3244,76.3244,76.2488,76.2488,1800.0
2010-01-05 10:50:00,90.68,90.98,90.65,90.98,9300.0,76.2404,76.4926,76.2151,76.4926,9300.0
2010-01-05 10:55:00,90.97,91.0,90.92,90.95,8800.0,76.4842,76.5094,76.4421,76.4674,8800.0
2010-01-05 11:00:00,90.9,90.91,90.76,90.76,4100.0,76.4253,76.4337,76.3076,76.3076,4100.0
2010-01-05 11:05:00,90.8,90.8,90.76,90.79,3000.0,76.3413,76.3413,76.3076,76.3328,3000.0
2010-01-05 11:10:00,90.77,90.78,90.52,90.52,2500.0,76.316,76.3244,76.1058,76.1058,2500.0
2010-01-05 11:15:00,90.48,90.48,90.34,90.34,2100.0,76.0722,76.0722,75.9545,75.9545,2100.0
2010-01-05 11:20:00,90.37,90.37,90.22,90.29,3700.0,75.9797,75.9797,75.8536,75.9125,3700.0
2010-01-05 11:25:00,90.22,90.36,90.22,90.28,2400.0,75.8536,75.9713,75.8536,75.9041,2400.0
2010-01-05 11:30:00,90.34,90.34,90.1,90.1,1300.0,75.9545,75.9545,75.7527,75.7527,1300.0
2010-01-05 11:35:00,90.1,90.18,90.08,90.18,2300.0,75.7527,75.82,75.7359,75.82,2300.0
2010-01-05 11:40:00,90.17,90.18,90.14,90.16,2500.0,75.8116,75.82,75.7864,75.8032,2500.0
2010-01-05 11:45:00,90.16,90.2,90.16,90.2,3100.0,75.8032,75.8368,75.8032,75.8368,3100.0
2010-01-05 11:50:00,90.24,90.35,90.23,90.31,4000.0,75.8704,75.9629,75.862,75.9293,4000.0
2010-01-05 11:55:00,90.31,90.31,90.31,90.31,0.0,75.9293,75.9293,75.9293,75.9293,0.0
2010-01-05 12:00:00,90.25,90.34,90.25,90.32,1200.0,75.8788,75.9545,75.8788,75.9377,1200.0
2010-01-05 12:05:00,90.34,90.54,90.34,90.54,8500.0,75.9545,76.1227,75.9545,76.1227,8500.0
2010-01-05 12:10:00,90.55,90.64,90.55,90.64,3500.0,76.1311,76.2067,76.1311,76.2067,3500.0
2010-01-05 12:15:00,90.64,90.67,90.58,90.67,1000.0,76.2067,76.232,76.1563,76.232,1000.0
2010-01-05 12:20:00,90.65,90.65,90.5,90.58,2900.0,76.2151,76.2151,76.089,76.1563,2900.0
2010-01-05 12:25:00,90.51,90.55,90.5,90.53,7700.0,76.0974,76.1311,76.089,76.1142,7700.0
2010-01-05 12:30:00,90.53,90.55,90.51,90.54,2100.0,76.1142,76.1311,76.0974,76.1227,2100.0
2010-01-05 12:35:00,90.52,90.53,90.5,90.5,7100.0,76.1058,76.1142,76.089,76.089,7100.0
2010-01-05 12:40:00,90.52,90.52,90.5,90.5,7700.0,76.1058,76.1058,76.089,76.089,7700.0
2010-01-05 12:45:00,90.5,90.55,90.5,90.5,6900.0,76.089,76.1311,76.089,76.089,6900.0
2010-01-05 12:50:00,90.5,90.55,90.5,90.52,6500.0,76.089,76.1311,76.089,76.1058,6500.0
2010-01-05 12:55:00,90.53,90.54,90.5,90.51,1100.0,76.1142,76.1227,76.089,76.0974,1100.0
2010-01-05 13:00:00,90.51,90.53,90.5,90.5,5500.0,76.0974,76.1142,76.089,76.089,5500.0
2010-01-05 13:05:00,90.5,90.51,90.41,90.43,11900.0,76.089,76.0974,76.0134,76.0302,11900.0
2010-01-05 13:10:00,90.44,90.51,90.43,90.5,14000.0,76.0386,76.0974,76.0302,76.089,14000.0
2010-01-05 13:15:00,90.51,90.56,90.47,90.5,2300.0,76.0974,76.1395,76.0638,76.089,2300.0
2010-01-05 13:20:00,90.5,90.52,90.42,90.45,2800.0,76.089,76.1058,76.0218,76.047,2800.0
2010-01-05 13:25:00,90.44,90.54,90.41,90.53,4600.0,76.0386,76.1227,76.0134,76.1142,4600.0
2010-01-05 13:30:00,90.56,90.56,90.49,90.49,1300.0,76.1395,76.1395,76.0806,76.0806,1300.0
2010-01-05 13:35:00,90.5,90.52,90.49,90.5,5400.0,76.089,76.1058,76.0806,76.089,5400.0
2010-01-05 13:40:00,90.5,90.56,90.49,90.56,6600.0,76.089,76.1395,76.0806,76.1395,6600.0
2010-01-05 13:45:00,90.53,90.54,90.5,90.5,4200.0,76.1142,76.1227,76.089,76.089,4200.0
2010-01-05 13:50:00,90.5,90.5,90.41,90.46,8100.0,76.089,76.089,76.0134,76.0554,8100.0
2010-01-05 13:55:00,90.5,90.51,90.5,90.51,3700.0,76.089,76.0974,76.089,76.0974,3700.0
2010-01-05 14:00:00,90.5,90.55,90.5,90.5,5000.0,76.089,76.1311,76.089,76.089,5000.0
2010-01-05 14:05:00,90.5,90.51,90.5,90.5,2900.0,76.089,76.0974,76.089,76.089,2900.0
2010-01-05 14:10:00,90.45,90.5,90.45,90.47,12400.0,76.047,76.089,76.047,76.0638,12400.0
2010-01-05 14:15:00,90.46,90.51,90.41,90.47,11200.0,76.0554,76.0974,76.0134,76.0638,11200.0
2010-01-05 14:20:00,90.47,90.51,90.4,90.5,5000.0,76.0638,76.0974,76.0049,76.089,5000.0
2010-01-05 14:25:00,90.51,90.53,90.5,90.53,900.0,76.0974,76.1142,76.089,76.1142,900.0
2010-01-05 14:30:00,90.51,90.53,90.46,90.5,14200.0,76.0974,76.1142,76.0554,76.089,14200.0
2010-01-05 14:35:00,90.5,90.53,90.47,90.49,19800.0,76.089,76.1142,76.0638,76.0806,19800.0
2010-01-05 14:40:00,90.49,90.5,90.43,90.5,1900.0,76.0806,76.089,76.0302,76.089,1900.0
2010-01-05 14:45:00,90.51,90.55,90.5,90.51,1000.0,76.0974,76.1311,76.089,76.0974,1000.0
2010-01-05 14:50:00,90.5,90.55,90.45,90.49,5800.0,76.089,76.1311,76.047,76.0806,5800.0
2010-01-05 14:55:00,90.49,90.5,90.47,90.5,3300.0,76.0806,76.089,76.0638,76.089,3300.0
2010-01-05 15:00:00,90.5,90.57,90.49,90.5,4100.0,76.089,76.1479,76.0806,76.089,4100.0
2010-01-05 15:05:00,90.5,90.53,90.48,90.49,6900.0,76.089,76.1142,76.0722,76.0806,6900.0
2010-01-05 15:10:00,90.48,90.54,90.48,90.5,3500.0,76.0722,76.1227,76.0722,76.089,3500.0
2010-01-05 15:15:00,90.5,90.52,90.44,90.49,17700.0,76.089,76.1058,76.0386,76.0806,17700.0
2010-01-05 15:20:00,90.48,90.53,90.48,90.52,7900.0,76.0722,76.1142,76.0722,76.1058,7900.0
2010-01-05 15:25:00,90.52,90.54,90.49,90.51,3700.0,76.1058,76.1227,76.0806,76.0974,3700.0
2010-01-05 15:30:00,90.51,90.53,90.49,90.53,5500.0,76.0974,76.1142,76.0806,76.1142,5500.0
2010-01-05 15:35:00,90.53,90.54,90.52,90.54,2200.0,76.1142,76.1227,76.1058,76.1227,2200.0
2010-01-05 15:40:00,90.54,90.57,90.45,90.45,9500.0,76.1227,76.1479,76.047,76.047,9500.0
2010-01-05 15:45:00,90.44,90.49,90.28,90.28,9200.0,76.0386,76.0806,75.9041,75.9041,9200.0
2010-01-05 15:50:00,90.3,90.35,90.24,90.25,15600.0,75.9209,75.9629,75.8704,75.8788,15600.0
2010-01-05 15:55:00,90.27,90.37,90.15,90.37,25400.0,75.8956,75.9797,75.7948,75.9797,25400.0
2010-01-06 09:30:00,93.43,93.43,92.5,92.83,23800.0,78.5525,78.5525,77.7706,78.048,23800.0
2010-01-06 09:35:00,92.78,93.3,92.74,92.86,28000.0,78.006,78.4432,77.9723,78.0732,28000.0
2010-01-06 09:40:00,92.86,92.95,92.82,92.84,18000.0,78.0732,78.1489,78.0396,78.0564,18000.0
2010-01-06 09:45:00,92.85,92.86,92.58,92.61,30900.0,78.0648,78.0732,77.8378,77.863,30900.0
2010-01-06 09:50:00,92.61,92.71,92.41,92.42,23100.0,77.863,77.9471,77.6949,77.7033,23100.0
2010-01-06 09:55:00,92.44,92.73,92.36,92.73,19900.0,77.7201,77.9639,77.6528,77.9639,19900.0
2010-01-06 10:00:00,92.78,93.04,92.58,92.94,22700.0,78.006,78.2246,77.8378,78.1405,22700.0
2010-01-06 10:05:00,92.94,93.0,92.74,92.9,14400.0,78.1405,78.1909,77.9723,78.1069,14400.0
2010-01-06 10:10:00,92.89,92.9,92.64,92.71,7300.0,78.0984,78.1069,77.8883,77.9471,7300.0
2010-01-06 10:15:00,92.71,92.9,92.7,92.79,7900.0,77.9471,78.1069,77.9387,78.0144,7900.0
2010-01-06 10:20:00,92.84,92.9,92.51,92.52,14800.0,78.0564,78.1069,77.779,77.7874,14800.0
2010-01-06 10:25:00,92.54,92.58,92.43,92.44,8900.0,77.8042,77.8378,77.7117,77.7201,8900.0
2010-01-06 10:30:00,92.35,92.48,92.28,92.43,4300.0,77.6444,77.7537,77.5856,77.7117,4300.0
2010-01-06 10:35:00,92.43,92.53,92.13,92.13,14500.0,77.7117,77.7958,77.4595,77.4595,14500.0
2010-01-06 10:40:00,92.2,92.28,92.09,92.14,11200.0,77.5183,77.5856,77.4258,77.4679,11200.0
2010-01-06 10:45:00,92.17,92.25,92.13,92.22,10700.0,77.4931,77.5604,77.4595,77.5351,10700.0
2010-01-06 10:50:00,92.23,92.48,92.23,92.48,14800.0,77.5435,77.7537,77.5435,77.7537,14800.0
2010-01-06 10:55:00,92.46,92.53,92.46,92.5,2800.0,77.7369,77.7958,77.7369,77.7706,2800.0
2010-01-06 11:00:00,92.49,92.65,92.45,92.65,8200.0,77.7621,77.8967,77.7285,77.8967,8200.0
2010-01-06 11:05:00,92.58,92.65,92.57,92.62,3500.0,77.8378,77.8967,77.8294,77.8714,3500.0
2010-01-06 11:10:00,92.61,92.68,92.59,92.68,3400.0,77.863,77.9219,77.8462,77.9219,3400.0
2010-01-06 11:15:00,92.62,92.8,92.62,92.8,3100.0,77.8714,78.0228,77.8714,78.0228,3100.0
2010-01-06 11:20:00,92.77,92.87,92.77,92.78,3400.0,77.9976,78.0816,77.9976,78.006,3400.0
2010-01-06 11:25:00,92.82,92.88,92.78,92.81,3900.0,78.0396,78.09,78.006,78.0312,3900.0
2010-01-06 11:30:00,92.87,92.9,92.79,92.84,3600.0,78.0816,78.1069,78.0144,78.0564,3600.0
2010-01-06 11:35:00,92.9,92.97,92.88,92.97,5300.0,78.1069,78.1657,78.09,78.1657,5300.0
2010-01-06 11:40:00,92.94,93.16,92.9,93.11,3800.0,78.1405,78.3255,78.1069,78.2834,3800.0
2010-01-06 11:45:00,93.1,93.16,93.07,93.15,4000.0,78.275,78.3255,78.2498,78.317,4000.0
2010-01-06 11:50:00,93.14,93.18,93.0,93.0,6400.0,78.3086,78.3423,78.1909,78.1909,6400.0
2010-01-06 11:55:00,93.0,93.0,92.81,92.94,5900.0,78.1909,78.1909,78.0312,78.1405,5900.0
2010-01-06 12:00:00,92.87,92.92,92.87,92.89,4000.0,78.0816,78.1237,78.0816,78.0984,4000.0
2010-01-06 12:05:00,92.86,92.88,92.81,92.84,4200.0,78.0732,78.09,78.0312,78.0564,4200.0
2010-01-06 12:10:00,92.85,92.87,92.77,92.79,3500.0,78.0648,78.0816,77.9976,78.0144,3500.0
2010-01-06 12:15:00,92.79,92.89,92.76,92.76,2300.0,78.0144,78.0984,77.9891,77.9891,2300.0
2010-01-06 12:20:00,92.78,92.89,92.76,92.89,1400.0,78.006,78.0984,77.9891,78.0984,1400.0
2010-01-06 12:25:00,92.86,92.87,92.81,92.87,2700.0,78.0732,78.0816,78.0312,78.0816,2700.0
2010-01-06 12:30:00,92.84,92.84,92.79,92.8,1700.0,78.0564,78.0564,78.0144,78.0228,1700.0
2010-01-06 12:35:00,92.82,92.96,92.81,92.96,6600.0,78.0396,78.1573,78.0312,78.1573,6600.0
2010-01-06 12:40:00,92.92,93.07,92.91,93.07,5500.0,78.1237,78.2498,78.1153,78.2498,5500.0
2010-01-06 12:45:00,93.06,93.1,93.03,93.09,3600.0,78.2414,78.275,78.2162,78.2666,3600.0
2010-01-06 12:50:00,93.06,93.11,93.06,93.11,2300.0,78.2414,78.2834,78.2414,78.2834,2300.0
2010-01-06 12:55:00,93.07,93.1,93.03,93.07,2600.0,78.2498,78.275,78.2162,78.2498,2600.0
2010-01-06 13:00:00,93.1,93.16,93.07,93.15,3200.0,78.275,78.3255,78.2498,78.317,3200.0
2010-01-06 13:05:00,93.15,93.15,93.02,93.11,9400.0,78.317,78.317,78.2077,78.2834,9400.0
2010-01-06 13:10:00,93.08,93.13,93.04,93.07,4900.0,78.2582,78.3002,78.2246,78.2498,4900.0
2010-01-06 13:15:00,93.09,93.09,93.02,93.06,5400.0,78.2666,78.2666,78.2077,78.2414,5400.0
2010-01-06 13:20:00,93.02,93.09,93.02,93.03,2600.0,78.2077,78.2666,78.2077,78.2162,2600.0
2010-01-06 13:25:00,93.06,93.11,93.03,93.06,2100.0,78.2414,78.2834,78.2162,78.2414,2100.0
2010-01-06 13:30:00,93.06,93.1,93.05,93.07,3100.0,78.2414,78.275,78.233,78.2498,3100.0
2010-01-06 13:35:00,93.08,93.19,93.01,93.16,6600.0,78.2582,78.3507,78.1993,78.3255,6600.0
2010-01-06 13:40:00,93.13,93.18,93.0,93.0,18300.0,78.3002,78.3423,78.1909,78.1909,18300.0
2010-01-06 13:45:00,93.01,93.07,92.97,93.04,4800.0,78.1993,78.2498,78.1657,78.2246,4800.0
2010-01-06 13:50:00,93.01,93.03,92.92,92.98,3500.0,78.1993,78.2162,78.1237,78.1741,3500.0
2010-01-06 13:55:00,92.95,93.0,92.9,92.94,3000.0,78.1489,78.1909,78.1069,78.1405,3000.0
2010-01-06 14:00:00,92.94,93.07,92.94,93.0,10900.0,78.1405,78.2498,78.1405,78.1909,10900.0
2010-01-06 14:05:00,93.0,93.0,92.92,93.0,15800.0,78.1909,78.1909,78.1237,78.1909,15800.0
2010-01-06 14:10:00,92.99,93.0,92.91,92.97,7400.0,78.1825,78.1909,78.1153,78.1657,7400.0
2010-01-06 14:15:00,92.97,93.0,92.9,92.9,6900.0,78.1657,78.1909,78.1069,78.1069,6900.0
2010-01-06 14:20:00,92.91,92.95,92.88,92.95,16200.0,78.1153,78.1489,78.09,78.1489,16200.0
2010-01-06 14:25:00,92.94,92.98,92.87,92.94,11800.0,78.1405,78.1741,78.0816,78.1405,11800.0
2010-01-06 14:30:00,92.93,93.03,92.93,92.96,22200.0,78.1321,78.2162,78.1321,78.1573,22200.0
2010-01-06 14:35:00,92.94,93.06,92.93,92.96,8100.0,78.1405,78.2414,78.1321,78.1573,8100.0
2010-01-06 14:40:00,92.89,92.92,92.87,92.87,1600.0,78.0984,78.1237,78.0816,78.0816,1600.0
2010-01-06 14:45:00,92.89,92.91,92.79,92.79,2800.0,78.0984,78.1153,78.0144,78.0144,2800.0
2010-01-06 14:50:00,92.79,92.79,92.79,92.79,300.0,78.0144,78.0144,78.0144,78.0144,300.0
2010-01-06 14:55:00,92.81,92.85,92.8,92.83,1400.0,78.0312,78.0648,78.0228,78.048,1400.0
2010-01-06 15:00:00,92.83,92.87,92.73,92.75,4000.0,78.048,78.0816,77.9639,77.9807,4000.0
2010-01-06 15:05:00,92.7,92.71,92.55,92.55,4900.0,77.9387,77.9471,77.8126,77.8126,4900.0
2010-01-06 15:10:00,92.57,92.63,92.5,92.55,5900.0,77.8294,77.8798,77.7706,77.8126,5900.0
2010-01-06 15:15:00,92.55,92.57,92.41,92.41,5100.0,77.8126,77.8294,77.6949,77.6949,5100.0
2010-01-06 15:20:00,92.43,92.6,92.4,92.58,7000.0,77.7117,77.8546,77.6865,77.8378,7000.0
2010-01-06 15:25:00,92.58,92.74,92.58,92.74,12300.0,77.8378,77.9723,77.8378,77.9723,12300.0
2010-01-06 15:30:00,92.74,92.89,92.74,92.85,13300.0,77.9723,78.0984,77.9723,78.0648,13300.0
2010-01-06 15:35:00,92.85,93.0,92.85,92.95,12700.0,78.0648,78.1909,78.0648,78.1489,12700.0
2010-01-06 15:40:00,93.0,93.0,92.71,92.71,15100.0,78.1909,78.1909,77.9471,77.9471,15100.0
2010-01-06 15:45:00,92.7,92.75,92.57,92.57,5300.0,77.9387,77.9807,77.8294,77.8294,5300.0
2010-01-06 15:50:00,92.57,92.61,92.45,92.49,12200.0,77.8294,77.863,77.7285,77.7621,12200.0
2010-01-06 15:55:00,92.49,92.66,92.46,92.56,21900.0,77.7621,77.9051,77.7369,77.821,21900.0
2010-01-07 09:30:00,92.68,92.68,91.87,92.4,16000.0,77.9219,77.9219,77.2409,77.6865,16000.0
2010-01-07 09:35:00,92.27,92.4,92.21,92.28,6100.0,77.5772,77.6865,77.5267,77.5856,6100.0
2010-01-07 09:40:00,92.33,92.37,92.07,92.16,7800.0,77.6276,77.6613,77.409,77.4847,7800.0
2010-01-07 09:45:00,92.15,92.16,91.51,91.63,10900.0,77.4763,77.4847,76.9382,77.0391,10900.0
2010-01-07 09:50:00,91.51,91.52,91.03,91.11,6700.0,76.9382,76.9466,76.5346,76.6019,6700.0
2010-01-07 09:55:00,91.15,91.15,90.9,91.13,6500.0,76.6355,76.6355,76.4253,76.6187,6500.0
2010-01-07 10:00:00,91.07,91.2,91.02,91.02,4900.0,76.5683,76.6776,76.5262,76.5262,4900.0
2010-01-07 10:05:00,90.94,90.99,90.86,90.89,9600.0,76.459,76.501,76.3917,76.4169,9600.0
2010-01-07 10:10:00,90.89,90.94,90.75,90.76,9500.0,76.4169,76.459,76.2992,76.3076,9500.0
2010-01-07 10:15:00,90.75,90.91,90.72,90.81,4500.0,76.2992,76.4337,76.274,76.3497,4500.0
2010-01-07 10:20:00,90.81,91.17,90.79,90.9,6400.0,76.3497,76.6523,76.3328,76.4253,6400.0
2010-01-07 10:25:00,90.85,90.95,90.79,90.84,10000.0,76.3833,76.4674,76.3328,76.3749,10000.0
2010-01-07 10:30:00,90.85,90.95,90.82,90.88,6800.0,76.3833,76.4674,76.3581,76.4085,6800.0
2010-01-07 10:35:00,90.86,90.99,90.86,90.93,2800.0,76.3917,76.501,76.3917,76.4506,2800.0
2010-01-07 10:40:00,90.91,91.12,90.81,91.12,6200.0,76.4337,76.6103,76.3497,76.6103,6200.0
2010-01-07 10:45:00,91.12,91.47,91.12,91.35,4100.0,76.6103,76.9046,76.6103,76.8037,4100.0
2010-01-07 10:50:00,91.41,91.58,91.27,91.27,3200.0,76.8541,76.997,76.7364,76.7364,3200.0
2010-01-07 10:55:00,91.26,91.49,91.26,91.45,3400.0,76.728,76.9214,76.728,76.8877,3400.0
2010-01-07 11:00:00,91.47,91.51,91.19,91.19,7200.0,76.9046,76.9382,76.6692,76.6692,7200.0
2010-01-07 11:05:00,91.25,91.3,91.16,91.25,3800.0,76.7196,76.7616,76.6439,76.7196,3800.0
2010-01-07 11:10:00,91.28,91.52,91.28,91.52,3400.0,76.7448,76.9466,76.7448,76.9466,3400.0
2010-01-07 11:15:00,91.47,91.51,91.39,91.44,2200.0,76.9046,76.9382,76.8373,76.8793,2200.0
2010-01-07 11:20:00,91.44,91.49,91.44,91.46,1500.0,76.8793,76.9214,76.8793,76.8962,1500.0
2010-01-07 11:25:00,91.49,91.51,91.39,91.39,2600.0,76.9214,76.9382,76.8373,76.8373,2600.0
2010-01-07 11:30:00,91.41,91.59,91.41,91.55,4300.0,76.8541,77.0055,76.8541,76.9718,4300.0
2010-01-07 11:35:00,91.51,91.51,91.38,91.42,1900.0,76.9382,76.9382,76.8289,76.8625,1900.0
2010-01-07 11:40:00,91.41,91.72,91.35,91.72,7000.0,76.8541,77.1148,76.8037,77.1148,7000.0
2010-01-07 11:45:00,91.72,91.74,91.63,91.64,4200.0,77.1148,77.1316,77.0391,77.0475,4200.0
2010-01-07 11:50:00,91.67,91.73,91.67,91.73,4300.0,77.0727,77.1232,77.0727,77.1232,4300.0
2010-01-07 11:55:00,91.74,91.89,91.74,91.85,35400.0,77.1316,77.2577,77.1316,77.2241,35400.0
2010-01-07 12:00:00,91.85,91.88,91.69,91.69,24400.0,77.2241,77.2493,77.0895,77.0895,24400.0
2010-01-07 12:05:00,91.73,91.75,91.73,91.73,500.0,77.1232,77.14,77.1232,77.1232,500.0
2010-01-07 12:10:00,91.72,91.89,91.72,91.89,20100.0,77.1148,77.2577,77.1148,77.2577,20100.0
2010-01-07 12:15:00,91.87,92.09,91.87,92.05,7500.0,77.2409,77.4258,77.2409,77.3922,7500.0
2010-01-07 12:20:00,92.0,92.06,91.99,92.0,12500.0,77.3502,77.4006,77.3418,77.3502,12500.0
2010-01-07 12:25:00,91.97,91.97,91.81,91.96,2900.0,77.3249,77.3249,77.1904,77.3165,2900.0
2010-01-07 12:30:00,92.01,92.07,91.93,91.94,7100.0,77.3586,77.409,77.2913,77.2997,7100.0
2010-01-07 12:35:00,91.99,92.04,91.89,91.91,3600.0,77.3418,77.3838,77.2577,77.2745,3600.0
2010-01-07 12:40:00,91.83,91.83,91.81,91.81,1000.0,77.2072,77.2072,77.1904,77.1904,1000.0
2010-01-07 12:45:00,91.81,91.97,91.81,91.96,4200.0,77.1904,77.3249,77.1904,77.3165,4200.0
2010-01-07 12:50:00,91.92,92.04,91.92,92.01,3500.0,77.2829,77.3838,77.2829,77.3586,3500.0
2010-01-07 12:55:00,91.99,91.99,91.88,91.88,3000.0,77.3418,77.3418,77.2493,77.2493,3000.0
2010-01-07 13:00:00,91.89,91.95,91.89,91.9,2500.0,77.2577,77.3081,77.2577,77.2661,2500.0
2010-01-07 13:05:00,91.89,91.92,91.87,91.87,1900.0,77.2577,77.2829,77.2409,77.2409,1900.0
2010-01-07 13:10:00,91.89,91.96,91.89,91.96,800.0,77.2577,77.3165,77.2577,77.3165,800.0
2010-01-07 13:15:00,92.02,92.02,91.99,91.99,2600.0,77.367,77.367,77.3418,77.3418,2600.0
2010-01-07 13:20:00,92.02,92.02,91.98,91.98,500.0,77.367,77.367,77.3334,77.3334,500.0
2010-01-07 13:25:00,92.01,92.04,92.0,92.01,1500.0,77.3586,77.3838,77.3502,77.3586,1500.0
2010-01-07 13:30:00,91.98,92.0,91.95,91.95,2200.0,77.3334,77.3502,77.3081,77.3081,2200.0
2010-01-07 13:35:00,92.01,92.02,91.95,91.96,3600.0,77.3586,77.367,77.3081,77.3165,3600.0
2010-01-07 13:40:00,91.98,92.0,91.87,91.95,12600.0,77.3334,77.3502,77.2409,77.3081,12600.0
2010-01-07 13:45:00,91.95,92.0,91.95,91.98,3000.0,77.3081,77.3502,77.3081,77.3334,3000.0
2010-01-07 13:50:00,91.95,92.03,91.95,91.95,4300.0,77.3081,77.3754,77.3081,77.3081,4300.0
2010-01-07 13:55:00,91.95,91.95,91.88,91.88,300.0,77.3081,77.3081,77.2493,77.2493,300.0
2010-01-07 14:00:00,91.87,91.9,91.86,91.88,700.0,77.2409,77.2661,77.2325,77.2493,700.0
2010-01-07 14:05:00,91.86,91.91,91.86,91.88,8900.0,77.2325,77.2745,77.2325,77.2493,8900.0
2010-01-07 14:10:00,91.89,91.93,91.87,91.88,1600.0,77.2577,77.2913,77.2409,77.2493,1600.0
2010-01-07 14:15:00,91.88,91.9,91.88,91.89,600.0,77.2493,77.2661,77.2493,77.2577,600.0
2010-01-07 14:20:00,91.9,91.94,91.9,91.9,2600.0,77.2661,77.2997,77.2661,77.2661,2600.0
2010-01-07 14:25:00,91.91,91.91,91.82,91.82,1700.0,77.2745,77.2745,77.1988,77.1988,1700.0
2010-01-07 14:30:00,91.83,91.94,91.83,91.86,8600.0,77.2072,77.2997,77.2072,77.2325,8600.0
2010-01-07 14:35:00,91.89,91.92,91.84,91.84,2500.0,77.2577,77.2829,77.2156,77.2156,2500.0
2010-01-07 14:40:00,91.84,91.87,91.81,91.81,1500.0,77.2156,77.2409,77.1904,77.1904,1500.0
2010-01-07 14:45:00,91.85,91.93,91.83,91.83,6500.0,77.2241,77.2913,77.2072,77.2072,6500.0
2010-01-07 14:50:00,91.83,91.84,91.72,91.76,3600.0,77.2072,77.2156,77.1148,77.1484,3600.0
2010-01-07 14:55:00,91.75,91.76,91.58,91.64,13400.0,77.14,77.1484,76.997,77.0475,13400.0
2010-01-07 15:00:00,91.64,91.68,91.33,91.41,9500.0,77.0475,77.0811,76.7869,76.8541,9500.0
2010-01-07 15:05:00,91.54,91.55,91.42,91.51,2900.0,76.9634,76.9718,76.8625,76.9382,2900.0
2010-01-07 15:10:00,91.49,91.62,91.49,91.58,2600.0,76.9214,77.0307,76.9214,76.997,2600.0
2010-01-07 15:15:00,91.58,91.61,91.51,91.58,3200.0,76.997,77.0223,76.9382,76.997,3200.0
2010-01-07 15:20:00,91.59,91.9,91.58,91.9,11800.0,77.0055,77.2661,76.997,77.2661,11800.0
2010-01-07 15:25:00,91.9,91.9,91.85,91.88,1800.0,77.2661,77.2661,77.2241,77.2493,1800.0
2010-01-07 15:30:00,91.89,92.12,91.89,92.12,5100.0,77.2577,77.4511,77.2577,77.4511,5100.0
2010-01-07 15:35:00,92.08,92.08,91.93,91.98,5600.0,77.4174,77.4174,77.2913,77.3334,5600.0
2010-01-07 15:40:00,91.96,92.04,91.95,91.97,7300.0,77.3165,77.3838,77.3081,77.3249,7300.0
2010-01-07 15:45:00,91.98,92.03,91.8,91.82,8400.0,77.3334,77.3754,77.182,77.1988,8400.0
2010-01-07 15:50:00,91.84,91.89,91.74,91.74,15500.0,77.2156,77.2577,77.1316,77.1316,15500.0
2010-01-07 15:55:00,91.77,91.82,91.57,91.82,29000.0,77.1568,77.1988,76.9886,77.1988,29000.0
2010-01-08 09:30:00,91.74,91.76,91.49,91.76,3900.0,77.1316,77.1484,76.9214,77.1484,3900.0
2010-01-08 09:35:00,91.89,92.09,91.83,91.84,1800.0,77.2577,77.4258,77.2072,77.2156,1800.0
2010-01-08 09:40:00,91.8,91.85,91.65,91.85,7800.0,77.182,77.2241,77.0559,77.2241,7800.0
2010-01-08 09:45:00,91.71,92.08,91.71,92.08,1100.0,77.1063,77.4174,77.1063,77.4174,1100.0
2010-01-08 09:50:00,92.05,92.23,91.98,92.12,6000.0,77.3922,77.5435,77.3334,77.4511,6000.0
2010-01-08 09:55:00,92.12,92.49,92.11,92.36,3300.0,77.4511,77.7621,77.4427,77.6528,3300.0
2010-01-08 10:00:00,92.41,92.51,92.29,92.47,4900.0,77.6949,77.779,77.594,77.7453,4900.0
2010-01-08 10:05:00,92.28,92.32,92.08,92.11,9800.0,77.5856,77.6192,77.4174,77.4427,9800.0
2010-01-08 10:10:00,92.1,92.45,92.08,92.1,5500.0,77.4342,77.7285,77.4174,77.4342,5500.0
2010-01-08 10:15:00,92.15,92.23,92.15,92.17,1900.0,77.4763,77.5435,77.4763,77.4931,1900.0
2010-01-08 10:20:00,92.26,92.26,91.98,91.98,1900.0,77.5688,77.5688,77.3334,77.3334,1900.0
2010-01-08 10:25:00,92.02,92.05,91.76,91.81,3200.0,77.367,77.3922,77.1484,77.1904,3200.0
2010-01-08 10:30:00,91.8,91.81,91.71,91.71,1500.0,77.182,77.1904,77.1063,77.1063,1500.0
2010-01-08 10:35:00,91.7,91.7,91.49,91.52,10200.0,77.0979,77.0979,76.9214,76.9466,10200.0
2010-01-08 10:40:00,91.5,91.5,91.15,91.21,8800.0,76.9298,76.9298,76.6355,76.686,8800.0
2010-01-08 10:45:00,91.0,91.02,90.92,90.97,4900.0,76.5094,76.5262,76.4421,76.4842,4900.0
2010-01-08 10:50:00,90.93,91.09,90.61,90.64,12500.0,76.4506,76.5851,76.1815,76.2067,12500.0
2010-01-08 10:55:00,90.62,90.67,90.45,90.59,34600.0,76.1899,76.232,76.047,76.1647,34600.0
2010-01-08 11:00:00,90.56,90.56,90.29,90.35,8100.0,76.1395,76.1395,75.9125,75.9629,8100.0
2010-01-08 11:05:00,90.4,90.51,90.4,90.43,700.0,76.0049,76.0974,76.0049,76.0302,700.0
2010-01-08 11:10:00,90.5,90.58,90.46,90.5,8000.0,76.089,76.1563,76.0554,76.089,8000.0
2010-01-08 11:15:00,90.49,90.55,90.46,90.55,9600.0,76.0806,76.1311,76.0554,76.1311,9600.0
2010-01-08 11:20:00,90.5,90.53,90.48,90.5,2300.0,76.089,76.1142,76.0722,76.089,2300.0
2010-01-08 11:25:00,90.52,90.73,90.5,90.61,18100.0,76.1058,76.2824,76.089,76.1815,18100.0
2010-01-08 11:30:00,90.76,90.84,90.59,90.59,7500.0,76.3076,76.3749,76.1647,76.1647,7500.0
2010-01-08 11:35:00,90.69,90.77,90.4,90.49,7300.0,76.2488,76.316,76.0049,76.0806,7300.0
2010-01-08 11:40:00,90.5,90.5,90.4,90.4,9800.0,76.089,76.089,76.0049,76.0049,9800.0
2010-01-08 11:45:00,90.47,90.5,90.4,90.46,7400.0,76.0638,76.089,76.0049,76.0554,7400.0
2010-01-08 11:50:00,90.4,90.5,90.34,90.44,3200.0,76.0049,76.089,75.9545,76.0386,3200.0
2010-01-08 11:55:00,90.44,90.49,90.36,90.43,16100.0,76.0386,76.0806,75.9713,76.0302,16100.0
2010-01-08 12:00:00,90.48,90.61,90.4,90.55,6800.0,76.0722,76.1815,76.0049,76.1311,6800.0
2010-01-08 12:05:00,90.58,90.58,90.41,90.44,5300.0,76.1563,76.1563,76.0134,76.0386,5300.0
2010-01-08 12:10:00,90.52,90.69,90.51,90.67,1300.0,76.1058,76.2488,76.0974,76.232,1300.0
2010-01-08 12:15:00,90.72,90.77,90.65,90.73,3000.0,76.274,76.316,76.2151,76.2824,3000.0
2010-01-08 12:20:00,90.73,90.9,90.69,90.9,9100.0,76.2824,76.4253,76.2488,76.4253,9100.0
2010-01-08 12:25:00,90.91,90.91,90.7,90.75,7300.0,76.4337,76.4337,76.2572,76.2992,7300.0
2010-01-08 12:30:00,90.75,90.75,90.61,90.69,1700.0,76.2992,76.2992,76.1815,76.2488,1700.0
2010-01-08 12:35:00,90.69,90.69,90.62,90.69,1300.0,76.2488,76.2488,76.1899,76.2488,1300.0
2010-01-08 12:40:00,90.69,90.88,90.69,90.77,21100.0,76.2488,76.4085,76.2488,76.316,21100.0
2010-01-08 12:45:00,90.76,90.79,90.69,90.69,2900.0,76.3076,76.3328,76.2488,76.2488,2900.0
2010-01-08 12:50:00,90.68,90.72,90.63,90.7,2600.0,76.2404,76.274,76.1983,76.2572,2600.0
2010-01-08 12:55:00,90.76,90.81,90.74,90.74,1900.0,76.3076,76.3497,76.2908,76.2908,1900.0
2010-01-08 13:00:00,90.73,90.74,90.63,90.72,4200.0,76.2824,76.2908,76.1983,76.274,4200.0
2010-01-08 13:05:00,90.71,90.76,90.71,90.75,2300.0,76.2656,76.3076,76.2656,76.2992,2300.0
2010-01-08 13:10:00,90.75,90.78,90.72,90.75,5300.0,76.2992,76.3244,76.274,76.2992,5300.0
2010-01-08 13:15:00,90.76,90.76,90.64,90.75,5200.0,76.3076,76.3076,76.2067,76.2992,5200.0
2010-01-08 13:20:00,90.75,90.8,90.67,90.67,5900.0,76.2992,76.3413,76.232,76.232,5900.0
2010-01-08 13:25:00,90.68,90.72,90.56,90.62,1600.0,76.2404,76.274,76.1395,76.1899,1600.0
2010-01-08 13:30:00,90.71,90.92,90.7,90.78,24500.0,76.2656,76.4421,76.2572,76.3244,24500.0
2010-01-08 13:35:00,90.81,90.81,90.67,90.67,5900.0,76.3497,76.3497,76.232,76.232,5900.0
2010-01-08 13:40:00,90.72,90.75,90.64,90.66,1500.0,76.274,76.2992,76.2067,76.2235,1500.0
2010-01-08 13:45:00,90.66,90.71,90.64,90.71,2000.0,76.2235,76.2656,76.2067,76.2656,2000.0
2010-01-08 13:50:00,90.77,90.77,90.68,90.72,2400.0,76.316,76.316,76.2404,76.274,2400.0
2010-01-08 13:55:00,90.76,90.79,90.63,90.63,6300.0,76.3076,76.3328,76.1983,76.1983,6300.0
2010-01-08 14:00:00,90.63,90.71,90.6,90.7,8100.0,76.1983,76.2656,76.1731,76.2572,8100.0
2010-01-08 14:05:00,90.74,90.77,90.63,90.65,8400.0,76.2908,76.316,76.1983,76.2151,8400.0
2010-01-08 14:10:00,90.69,90.69,90.48,90.48,8300.0,76.2488,76.2488,76.0722,76.0722,8300.0
2010-01-08 14:15:00,90.51,90.51,90.3,90.3,4900.0,76.0974,76.0974,75.9209,75.9209,4900.0
2010-01-08 14:20:00,90.36,90.36,90.18,90.18,7000.0,75.9713,75.9713,75.82,75.82,7000.0
2010-01-08 14:25:00,90.2,90.22,90.07,90.07,6900.0,75.8368,75.8536,75.7275,75.7275,6900.0
2010-01-08 14:30:00,90.16,90.16,90.07,90.11,3200.0,75.8032,75.8032,75.7275,75.7611,3200.0
2010-01-08 14:35:00,90.15,90.15,89.91,90.02,10200.0,75.7948,75.7948,75.593,75.6855,10200.0
2010-01-08 14:40:00,90.02,90.09,89.91,89.96,16200.0,75.6855,75.7443,75.593,75.635,16200.0
2010-01-08 14:45:00,89.97,90.1,89.87,90.02,7300.0,75.6434,75.7527,75.5593,75.6855,7300.0
2010-01-08 14:50:00,90.05,90.1,90.01,90.1,2500.0,75.7107,75.7527,75.6771,75.7527,2500.0
2010-01-08 14:55:00,90.09,90.09,89.95,90.06,4200.0,75.7443,75.7443,75.6266,75.7191,4200.0
2010-01-08 15:00:00,90.06,90.08,89.99,90.04,10800.0,75.7191,75.7359,75.6602,75.7023,10800.0
2010-01-08 15:05:00,90.06,90.14,90.0,90.05,37600.0,75.7191,75.7864,75.6686,75.7107,37600.0
2010-01-08 15:10:00,90.05,90.08,89.99,90.07,10100.0,75.7107,75.7359,75.6602,75.7275,10100.0
2010-01-08 15:15:00,90.05,90.14,90.05,90.09,6800.0,75.7107,75.7864,75.7107,75.7443,6800.0
2010-01-08 15:20:00,90.12,90.14,90.05,90.11,8400.0,75.7695,75.7864,75.7107,75.7611,8400.0
2010-01-08 15:25:00,90.11,90.14,90.06,90.14,5900.0,75.7611,75.7864,75.7191,75.7864,5900.0
2010-01-08 15:30:00,90.17,90.2,90.13,90.2,6900.0,75.8116,75.8368,75.7779,75.8368,6900.0
2010-01-08 15:35:00,90.2,90.41,90.17,90.35,11400.0,75.8368,76.0134,75.8116,75.9629,11400.0
2010-01-08 15:40:00,90.37,90.49,90.26,90.4,14800.0,75.9797,76.0806,75.8872,76.0049,14800.0
2010-01-08 15:45:00,90.45,90.52,90.38,90.44,18500.0,76.047,76.1058,75.9881,76.0386,18500.0
2010-01-08 15:50:00,90.48,90.49,90.27,90.28,29400.0,76.0722,76.0806,75.8956,75.9041,29400.0
2010-01-08 15:55:00,90.3,90.37,90.09,90.33,45300.0,75.9209,75.9797,75.7443,75.9461,45300.0
2010-01-11 09:30:00,90.68,90.95,90.66,90.72,2500.0,76.2404,76.4674,76.2235,76.274,2500.0
2010-01-11 09:35:00,90.85,90.85,90.35,90.35,3100.0,76.3833,76.3833,75.9629,75.9629,3100.0
2010-01-11 09:40:00,90.57,90.57,90.48,90.48,500.0,76.1479,76.1479,76.0722,76.0722,500.0
2010-01-11 09:45:00,90.39,90.48,90.29,90.46,4300.0,75.9965,76.0722,75.9125,76.0554,4300.0
2010-01-11 09:50:00,90.46,90.46,90.26,90.37,3200.0,76.0554,76.0554,75.8872,75.9797,3200.0
2010-01-11 09:55:00,90.34,90.48,90.25,90.45,21600.0,75.9545,76.0722,75.8788,76.047,21600.0
2010-01-11 10:00:00,90.47,90.6,90.41,90.43,52000.0,76.0638,76.1731,76.0134,76.0302,52000.0
2010-01-11 10:05:00,90.43,90.49,90.14,90.26,4300.0,76.0302,76.0806,75.7864,75.8872,4300.0
2010-01-11 10:10:00,90.3,90.53,90.24,90.28,17300.0,75.9209,76.1142,75.8704,75.9041,17300.0
2010-01-11 10:15:00,90.28,90.51,90.21,90.29,16500.0,75.9041,76.0974,75.8452,75.9125,16500.0
2010-01-11 10:20:00,90.33,90.35,90.13,90.26,6600.0,75.9461,75.9629,75.7779,75.8872,6600.0
2010-01-11 10:25:00,90.23,90.23,89.99,90.05,13900.0,75.862,75.862,75.6602,75.7107,13900.0
2010-01-11 10:30:00,90.0,90.0,89.8,89.85,4200.0,75.6686,75.6686,75.5005,75.5425,4200.0
2010-01-11 10:35:00,89.81,89.81,89.58,89.64,2900.0,75.5089,75.5089,75.3155,75.366,2900.0
2010-01-11 10:40:00,89.58,89.66,89.57,89.57,1900.0,75.3155,75.3828,75.3071,75.3071,1900.0
2010-01-11 10:45:00,89.59,89.67,89.58,89.59,1900.0,75.3239,75.3912,75.3155,75.3239,1900.0
2010-01-11 10:50:00,89.67,89.67,89.62,89.67,1700.0,75.3912,75.3912,75.3492,75.3912,1700.0
2010-01-11 10:55:00,89.68,89.8,89.68,89.8,600.0,75.3996,75.5005,75.3996,75.5005,600.0
2010-01-11 11:00:00,89.8,89.81,89.66,89.73,1300.0,75.5005,75.5089,75.3828,75.4416,1300.0
2010-01-11 11:05:00,89.68,89.7,89.5,89.59,10700.0,75.3996,75.4164,75.2483,75.3239,10700.0
2010-01-11 11:10:00,89.59,89.66,89.5,89.5,9000.0,75.3239,75.3828,75.2483,75.2483,9000.0
2010-01-11 11:15:00,89.5,89.63,89.39,89.62,9400.0,75.2483,75.3576,75.1558,75.3492,9400.0
2010-01-11 11:20:00,89.63,89.63,89.44,89.58,2400.0,75.3576,75.3576,75.1978,75.3155,2400.0
2010-01-11 11:25:00,89.51,89.54,89.39,89.49,1400.0,75.2567,75.2819,75.1558,75.2399,1400.0
2010-01-11 11:30:00,89.51,89.57,89.44,89.57,3700.0,75.2567,75.3071,75.1978,75.3071,3700.0
2010-01-11 11:35:00,89.56,89.56,89.46,89.49,1900.0,75.2987,75.2987,75.2146,75.2399,1900.0
2010-01-11 11:40:00,89.47,89.59,89.42,89.49,3300.0,75.223,75.3239,75.181,75.2399,3300.0
2010-01-11 11:45:00,89.43,89.57,89.42,89.5,8800.0,75.1894,75.3071,75.181,75.2483,8800.0
2010-01-11 11:50:00,89.53,89.55,89.53,89.53,400.0,75.2735,75.2903,75.2735,75.2735,400.0
2010-01-11 11:55:00,89.54,89.62,89.51,89.62,2500.0,75.2819,75.3492,75.2567,75.3492,2500.0
2010-01-11 12:00:00,89.59,89.6,89.43,89.43,4300.0,75.3239,75.3323,75.1894,75.1894,4300.0
2010-01-11 12:05:00,89.44,89.48,89.32,89.41,9300.0,75.1978,75.2314,75.0969,75.1726,9300.0
2010-01-11 12:10:00,89.35,89.41,89.21,89.4,14600.0,75.1221,75.1726,75.0044,75.1642,14600.0
2010-01-11 12:15:00,89.34,89.42,89.25,89.42,3500.0,75.1137,75.181,75.0381,75.181,3500.0
2010-01-11 12:20:00,89.42,89.48,89.39,89.48,4500.0,75.181,75.2314,75.1558,75.2314,4500.0
2010-01-11 12:25:00,89.44,89.48,89.42,89.48,1900.0,75.1978,75.2314,75.181,75.2314,1900.0
2010-01-11 12:30:00,89.45,89.48,89.42,89.42,2700.0,75.2062,75.2314,75.181,75.181,2700.0
2010-01-11 12:35:00,89.43,89.43,89.3,89.31,5100.0,75.1894,75.1894,75.0801,75.0885,5100.0
2010-01-11 12:40:00,89.33,89.36,89.32,89.35,5000.0,75.1053,75.1306,75.0969,75.1221,5000.0
2010-01-11 12:45:00,89.34,89.42,89.23,89.4,9900.0,75.1137,75.181,75.0213,75.1642,9900.0
2010-01-11 12:50:00,89.39,89.51,89.3,89.49,17000.0,75.1558,75.2567,75.0801,75.2399,17000.0
2010-01-11 12:55:00,89.51,89.53,89.43,89.47,4700.0,75.2567,75.2735,75.1894,75.223,4700.0
2010-01-11 13:00:00,89.42,89.5,89.42,89.48,9000.0,75.181,75.2483,75.181,75.2314,9000.0
2010-01-11 13:05:00,89.46,89.49,89.44,89.47,6500.0,75.2146,75.2399,75.1978,75.223,6500.0
2010-01-11 13:10:00,89.45,89.54,89.43,89.5,2800.0,75.2062,75.2819,75.1894,75.2483,2800.0
2010-01-11 13:15:00,89.47,89.53,89.36,89.53,3900.0,75.223,75.2735,75.1306,75.2735,3900.0
2010-01-11 13:20:00,89.54,89.54,89.36,89.4,2400.0,75.2819,75.2819,75.1306,75.1642,2400.0
2010-01-11 13:25:00,89.41,89.43,89.39,89.41,2300.0,75.1726,75.1894,75.1558,75.1726,2300.0
2010-01-11 13:30:00,89.4,89.46,89.36,89.46,5300.0,75.1642,75.2146,75.1306,75.2146,5300.0
2010-01-11 13:35:00,89.44,89.45,89.42,89.44,14300.0,75.1978,75.2062,75.181,75.1978,14300.0
2010-01-11 13:40:00,89.44,89.5,89.38,89.45,15200.0,75.1978,75.2483,75.1474,75.2062,15200.0
2010-01-11 13:45:00,89.48,89.5,89.44,89.5,6900.0,75.2314,75.2483,75.1978,75.2483,6900.0
2010-01-11 13:50:00,89.5,89.53,89.49,89.51,17700.0,75.2483,75.2735,75.2399,75.2567,17700.0
2010-01-11 13:55:00,89.51,89.51,89.41,89.45,8600.0,75.2567,75.2567,75.1726,75.2062,8600.0
2010-01-11 14:00:00,89.44,89.44,89.4,89.4,4100.0,75.1978,75.1978,75.1642,75.1642,4100.0
2010-01-11 14:05:00,89.41,89.46,89.32,89.43,8200.0,75.1726,75.2146,75.0969,75.1894,8200.0
2010-01-11 14:10:00,89.44,89.44,89.31,89.31,3500.0,75.1978,75.1978,75.0885,75.0885,3500.0
2010-01-11 14:15:00,89.33,89.35,89.18,89.18,5600.0,75.1053,75.1221,74.9792,74.9792,5600.0
2010-01-11 14:20:00,89.15,89.22,89.12,89.14,4000.0,74.954,75.0128,74.9288,74.9456,4000.0
2010-01-11 14:25:00,89.14,89.14,89.02,89.04,4000.0,74.9456,74.9456,74.8447,74.8615,4000.0
2010-01-11 14:30:00,89.0,89.03,88.98,89.0,4000.0,74.8279,74.8531,74.8111,74.8279,4000.0
2010-01-11 14:35:00,89.02,89.02,88.94,88.99,3300.0,74.8447,74.8447,74.7774,74.8195,3300.0
2010-01-11 14:40:00,88.97,88.97,88.84,88.84,7500.0,74.8027,74.8027,74.6934,74.6934,7500.0
2010-01-11 14:45:00,88.87,88.93,88.84,88.88,12000.0,74.7186,74.769,74.6934,74.727,12000.0
2010-01-11 14:50:00,88.89,89.07,88.89,89.04,29100.0,74.7354,74.8867,74.7354,74.8615,29100.0
2010-01-11 14:55:00,89.03,89.05,88.96,89.03,7800.0,74.8531,74.8699,74.7943,74.8531,7800.0
2010-01-11 15:00:00,89.01,89.13,88.96,89.07,13400.0,74.8363,74.9372,74.7943,74.8867,13400.0
2010-01-11 15:05:00,89.08,89.12,89.01,89.01,8300.0,74.8951,74.9288,74.8363,74.8363,8300.0
2010-01-11 15:10:00,88.99,89.06,88.96,88.96,13600.0,74.8195,74.8783,74.7943,74.7943,13600.0
2010-01-11 15:15:00,89.01,89.07,88.96,89.07,13600.0,74.8363,74.8867,74.7943,74.8867,13600.0
2010-01-11 15:20:00,89.01,89.07,88.98,89.0,9000.0,74.8363,74.8867,74.8111,74.8279,9000.0
2010-01-11 15:25:00,89.0,89.13,88.99,89.1,11700.0,74.8279,74.9372,74.8195,74.912,11700.0
2010-01-11 15:30:00,89.12,89.13,89.04,89.12,17100.0,74.9288,74.9372,74.8615,74.9288,17100.0
2010-01-11 15:35:00,89.12,89.24,89.07,89.21,18000.0,74.9288,75.0297,74.8867,75.0044,18000.0
2010-01-11 15:40:00,89.21,89.21,89.09,89.11,15800.0,75.0044,75.0044,74.9035,74.9204,15800.0
2010-01-11 15:45:00,89.11,89.12,88.86,88.9,33400.0,74.9204,74.9288,74.7102,74.7438,33400.0
2010-01-11 15:50:00,88.9,88.91,88.73,88.78,38400.0,74.7438,74.7522,74.6009,74.6429,38400.0
2010-01-11 15:55:00,88.8,88.89,88.66,88.89,43000.0,74.6597,74.7354,74.542,74.7354,43000.0
2010-01-12 09:30:00,88.33,88.48,88.3,88.42,8900.0,74.2646,74.3907,74.2393,74.3402,8900.0
2010-01-12 09:35:00,88.37,88.54,88.18,88.54,11100.0,74.2982,74.4411,74.1385,74.4411,11100.0
2010-01-12 09:40:00,88.41,88.72,88.35,88.58,8000.0,74.3318,74.5925,74.2814,74.4748,8000.0
2010-01-12 09:45:00,88.45,88.77,88.35,88.35,26000.0,74.3655,74.6345,74.2814,74.2814,26000.0
2010-01-12 09:50:00,88.45,88.65,88.35,88.6,8800.0,74.3655,74.5336,74.2814,74.4916,8800.0
2010-01-12 09:55:00,88.6,88.62,88.42,88.51,6000.0,74.4916,74.5084,74.3402,74.4159,6000.0
2010-01-12 10:00:00,88.5,88.88,88.49,88.75,10500.0,74.4075,74.727,74.3991,74.6177,10500.0
2010-01-12 10:05:00,88.72,88.72,88.58,88.67,3900.0,74.5925,74.5925,74.4748,74.5504,3900.0
2010-01-12 10:10:00,88.68,88.88,88.67,88.88,5600.0,74.5588,74.727,74.5504,74.727,5600.0
2010-01-12 10:15:00,88.88,88.88,88.65,88.66,5300.0,74.727,74.727,74.5336,74.542,5300.0
2010-01-12 10:20:00,88.75,88.77,88.61,88.68,4200.0,74.6177,74.6345,74.5,74.5588,4200.0
2010-01-12 10:25:00,88.64,88.77,88.63,88.75,4800.0,74.5252,74.6345,74.5168,74.6177,4800.0
2010-01-12 10:30:00,88.75,88.83,88.72,88.81,3700.0,74.6177,74.685,74.5925,74.6681,3700.0
2010-01-12 10:35:00,88.81,88.81,88.71,88.76,3000.0,74.6681,74.6681,74.5841,74.6261,3000.0
2010-01-12 10:40:00,88.77,88.8,88.71,88.77,3100.0,74.6345,74.6597,74.5841,74.6345,3100.0
2010-01-12 10:45:00,88.78,88.85,88.74,88.79,2400.0,74.6429,74.7018,74.6093,74.6513,2400.0
2010-01-12 10:50:00,88.83,88.88,88.69,88.69,4000.0,74.685,74.727,74.5672,74.5672,4000.0
2010-01-12 10:55:00,88.67,88.75,88.65,88.68,1700.0,74.5504,74.6177,74.5336,74.5588,1700.0
2010-01-12 11:00:00,88.67,88.71,88.59,88.71,1500.0,74.5504,74.5841,74.4832,74.5841,1500.0
2010-01-12 11:05:00,88.67,88.8,88.65,88.75,4500.0,74.5504,74.6597,74.5336,74.6177,4500.0
2010-01-12 11:10:00,88.76,88.81,88.67,88.67,2200.0,74.6261,74.6681,74.5504,74.5504,2200.0
2010-01-12 11:15:00,88.65,88.7,88.61,88.66,1900.0,74.5336,74.5757,74.5,74.542,1900.0
2010-01-12 11:20:00,88.66,88.78,88.66,88.75,1500.0,74.542,74.6429,74.542,74.6177,1500.0
2010-01-12 11:25:00,88.75,88.85,88.69,88.77,2500.0,74.6177,74.7018,74.5672,74.6345,2500.0
2010-01-12 11:30:00,88.79,88.81,88.71,88.81,2400.0,74.6513,74.6681,74.5841,74.6681,2400.0
2010-01-12 11:35:00,88.75,88.84,88.69,88.84,2200.0,74.6177,74.6934,74.5672,74.6934,2200.0
2010-01-12 11:40:00,88.85,88.86,88.76,88.76,1400.0,74.7018,74.7102,74.6261,74.6261,1400.0
2010-01-12 11:45:00,88.76,88.77,88.68,88.75,1900.0,74.6261,74.6345,74.5588,74.6177,1900.0
2010-01-12 11:50:00,88.78,88.78,88.66,88.78,3200.0,74.6429,74.6429,74.542,74.6429,3200.0
2010-01-12 11:55:00,88.78,88.82,88.71,88.78,3000.0,74.6429,74.6765,74.5841,74.6429,3000.0
2010-01-12 12:00:00,88.74,88.8,88.49,88.51,2600.0,74.6093,74.6597,74.3991,74.4159,2600.0
2010-01-12 12:05:00,88.5,88.61,88.5,88.59,1900.0,74.4075,74.5,74.4075,74.4832,1900.0
2010-01-12 12:10:00,88.62,88.66,88.54,88.54,2900.0,74.5084,74.542,74.4411,74.4411,2900.0
2010-01-12 12:15:00,88.57,88.57,88.49,88.53,1900.0,74.4664,74.4664,74.3991,74.4327,1900.0
2010-01-12 12:20:00,88.51,88.52,88.29,88.32,4500.0,74.4159,74.4243,74.2309,74.2562,4500.0
2010-01-12 12:25:00,88.31,88.31,88.13,88.17,3100.0,74.2478,74.2478,74.0964,74.13,3100.0
2010-01-12 12:30:00,88.17,88.24,88.17,88.19,4600.0,74.13,74.1889,74.13,74.1469,4600.0
2010-01-12 12:35:00,88.18,88.28,88.13,88.26,5100.0,74.1385,74.2225,74.0964,74.2057,5100.0
2010-01-12 12:40:00,88.26,88.36,88.23,88.33,3200.0,74.2057,74.2898,74.1805,74.2646,3200.0
2010-01-12 12:45:00,88.31,88.43,88.31,88.4,1900.0,74.2478,74.3486,74.2478,74.3234,1900.0
2010-01-12 12:50:00,88.38,88.38,88.18,88.34,4100.0,74.3066,74.3066,74.1385,74.273,4100.0
2010-01-12 12:55:00,88.34,88.34,88.2,88.2,3400.0,74.273,74.273,74.1553,74.1553,3400.0
2010-01-12 13:00:00,88.27,88.41,88.22,88.34,2600.0,74.2141,74.3318,74.1721,74.273,2600.0
2010-01-12 13:05:00,88.42,88.42,88.25,88.27,4900.0,74.3402,74.3402,74.1973,74.2141,4900.0
2010-01-12 13:10:00,88.31,88.43,88.27,88.41,3000.0,74.2478,74.3486,74.2141,74.3318,3000.0
2010-01-12 13:15:00,88.38,88.38,88.24,88.34,1800.0,74.3066,74.3066,74.1889,74.273,1800.0
2010-01-12 13:20:00,88.32,88.32,88.2,88.3,3400.0,74.2562,74.2562,74.1553,74.2393,3400.0
2010-01-12 13:25:00,88.28,88.42,88.28,88.4,29600.0,74.2225,74.3402,74.2225,74.3234,29600.0
2010-01-12 13:30:00,88.39,88.52,88.39,88.48,6400.0,74.315,74.4243,74.315,74.3907,6400.0
2010-01-12 13:35:00,88.59,88.59,88.36,88.41,4700.0,74.4832,74.4832,74.2898,74.3318,4700.0
2010-01-12 13:40:00,88.42,88.53,88.42,88.51,2900.0,74.3402,74.4327,74.3402,74.4159,2900.0
2010-01-12 13:45:00,88.47,88.59,88.44,88.59,15800.0,74.3823,74.4832,74.3571,74.4832,15800.0
2010-01-12 13:50:00,88.56,88.67,88.48,88.65,23000.0,74.4579,74.5504,74.3907,74.5336,23000.0
2010-01-12 13:55:00,88.68,88.74,88.59,88.74,5200.0,74.5588,74.6093,74.4832,74.6093,5200.0
2010-01-12 14:00:00,88.64,88.67,88.55,88.61,4000.0,74.5252,74.5504,74.4495,74.5,4000.0
2010-01-12 14:05:00,88.6,88.67,88.59,88.6,5200.0,74.4916,74.5504,74.4832,74.4916,5200.0
2010-01-12 14:10:00,88.59,88.73,88.58,88.64,7600.0,74.4832,74.6009,74.4748,74.5252,7600.0
2010-01-12 14:15:00,88.6,88.64,88.59,88.64,5100.0,74.4916,74.5252,74.4832,74.5252,5100.0
2010-01-12 14:20:00,88.61,88.71,88.59,88.6,3700.0,74.5,74.5841,74.4832,74.4916,3700.0
2010-01-12 14:25:00,88.59,88.74,88.59,88.74,3800.0,74.4832,74.6093,74.4832,74.6093,3800.0
2010-01-12 14:30:00,88.74,88.75,88.64,88.74,4600.0,74.6093,74.6177,74.5252,74.6093,4600.0
2010-01-12 14:35:00,88.74,88.75,88.69,88.71,2900.0,74.6093,74.6177,74.5672,74.5841,2900.0
2010-01-12 14:40:00,88.71,88.74,88.63,88.74,4000.0,74.5841,74.6093,74.5168,74.6093,4000.0
2010-01-12 14:45:00,88.74,88.92,88.7,88.89,14600.0,74.6093,74.7606,74.5757,74.7354,14600.0
2010-01-12 14:50:00,88.88,88.93,88.77,88.9,9400.0,74.727,74.769,74.6345,74.7438,9400.0
2010-01-12 14:55:00,88.87,89.03,88.87,88.92,12900.0,74.7186,74.8531,74.7186,74.7606,12900.0
2010-01-12 15:00:00,88.9,88.91,88.85,88.88,9200.0,74.7438,74.7522,74.7018,74.727,9200.0
2010-01-12 15:05:00,88.88,88.96,88.86,88.91,9400.0,74.727,74.7943,74.7102,74.7522,9400.0
2010-01-12 15:10:00,88.91,88.92,88.85,88.91,5200.0,74.7522,74.7606,74.7018,74.7522,5200.0
2010-01-12 15:15:00,88.88,88.9,88.7,88.7,21400.0,74.727,74.7438,74.5757,74.5757,21400.0
2010-01-12 15:20:00,88.72,88.73,88.68,88.71,10200.0,74.5925,74.6009,74.5588,74.5841,10200.0
2010-01-12 15:25:00,88.73,88.76,88.7,88.72,11000.0,74.6009,74.6261,74.5757,74.5925,11000.0
2010-01-12 15:30:00,88.73,88.8,88.7,88.79,12400.0,74.6009,74.6597,74.5757,74.6513,12400.0
2010-01-12 15:35:00,88.78,88.81,88.67,88.67,8600.0,74.6429,74.6681,74.5504,74.5504,8600.0
2010-01-12 15:40:00,88.67,88.75,88.61,88.61,6800.0,74.5504,74.6177,74.5,74.5,6800.0
2010-01-12 15:45:00,88.61,88.67,88.5,88.5,19600.0,74.5,74.5504,74.4075,74.4075,19600.0
2010-01-12 15:50:00,88.51,88.51,88.47,88.5,22700.0,74.4159,74.4159,74.3823,74.4075,22700.0
2010-01-12 15:55:00,88.49,88.72,88.45,88.63,44500.0,74.3991,74.5925,74.3655,74.5168,44500.0
2010-01-13 09:30:00,89.14,89.23,88.96,89.23,2100.0,74.9456,75.0213,74.7943,75.0213,2100.0
2010-01-13 09:35:00,89.07,89.07,88.75,88.9,2600.0,74.8867,74.8867,74.6177,74.7438,2600.0
2010-01-13 09:40:00,88.9,89.08,88.88,89.08,600.0,74.7438,74.8951,74.727,74.8951,600.0
2010-01-13 09:45:00,89.05,89.12,89.04,89.06,1700.0,74.8699,74.9288,74.8615,74.8783,1700.0
2010-01-13 09:50:00,89.04,89.11,89.0,89.0,2400.0,74.8615,74.9204,74.8279,74.8279,2400.0
2010-01-13 09:55:00,88.99,88.99,88.81,88.81,800.0,74.8195,74.8195,74.6681,74.6681,800.0
2010-01-13 10:00:00,88.78,88.78,88.49,88.51,3600.0,74.6429,74.6429,74.3991,74.4159,3600.0
2010-01-13 10:05:00,88.48,88.48,88.12,88.12,2700.0,74.3907,74.3907,74.088,74.088,2700.0
2010-01-13 10:10:00,88.12,88.15,87.76,88.08,6600.0,74.088,74.1132,73.7853,74.0544,6600.0
2010-01-13 10:15:00,88.04,88.06,87.9,87.98,4400.0,74.0207,74.0376,73.903,73.9703,4400.0
2010-01-13 10:20:00,88.02,88.02,87.65,87.65,2800.0,74.0039,74.0039,73.6929,73.6929,2800.0
2010-01-13 10:25:00,87.58,87.61,87.53,87.57,3400.0,73.634,73.6592,73.592,73.6256,3400.0
2010-01-13 10:30:00,87.54,87.75,87.5,87.75,7300.0,73.6004,73.7769,73.5667,73.7769,7300.0
2010-01-13 10:35:00,87.76,87.79,87.69,87.74,10400.0,73.7853,73.8106,73.7265,73.7685,10400.0
2010-01-13 10:40:00,87.74,87.74,87.52,87.54,4800.0,73.7685,73.7685,73.5836,73.6004,4800.0
2010-01-13 10:45:00,87.54,87.59,87.39,87.47,8200.0,73.6004,73.6424,73.4743,73.5415,8200.0
2010-01-13 10:50:00,87.46,87.54,87.46,87.49,6800.0,73.5331,73.6004,73.5331,73.5583,6800.0
2010-01-13 10:55:00,87.49,87.62,87.47,87.62,4000.0,73.5583,73.6676,73.5415,73.6676,4000.0
2010-01-13 11:00:00,87.62,87.76,87.58,87.58,8400.0,73.6676,73.7853,73.634,73.634,8400.0
2010-01-13 11:05:00,87.56,87.63,87.55,87.55,1300.0,73.6172,73.676,73.6088,73.6088,1300.0
2010-01-13 11:10:00,87.58,87.64,87.56,87.6,5600.0,73.634,73.6844,73.6172,73.6508,5600.0
2010-01-13 11:15:00,87.59,87.6,87.58,87.59,1700.0,73.6424,73.6508,73.634,73.6424,1700.0
2010-01-13 11:20:00,87.6,87.64,87.6,87.62,8900.0,73.6508,73.6844,73.6508,73.6676,8900.0
2010-01-13 11:25:00,87.61,87.64,87.58,87.64,22800.0,73.6592,73.6844,73.634,73.6844,22800.0
2010-01-13 11:30:00,87.64,87.65,87.61,87.65,17800.0,73.6844,73.6929,73.6592,73.6929,17800.0
2010-01-13 11:35:00,87.65,87.65,87.62,87.62,9200.0,73.6929,73.6929,73.6676,73.6676,9200.0
2010-01-13 11:40:00,87.61,87.61,87.51,87.58,5700.0,73.6592,73.6592,73.5751,73.634,5700.0
2010-01-13 11:45:00,87.54,87.6,87.49,87.5,10700.0,73.6004,73.6508,73.5583,73.5667,10700.0
2010-01-13 11:50:00,87.5,87.54,87.4,87.42,5800.0,73.5667,73.6004,73.4827,73.4995,5800.0
2010-01-13 11:55:00,87.41,87.5,87.39,87.5,4000.0,73.4911,73.5667,73.4743,73.5667,4000.0
2010-01-13 12:00:00,87.47,87.47,87.42,87.45,2000.0,73.5415,73.5415,73.4995,73.5247,2000.0
2010-01-13 12:05:00,87.5,87.6,87.5,87.58,8200.0,73.5667,73.6508,73.5667,73.634,8200.0
2010-01-13 12:10:00,87.58,87.6,87.56,87.6,14800.0,73.634,73.6508,73.6172,73.6508,14800.0
2010-01-13 12:15:00,87.6,87.65,87.58,87.6,6300.0,73.6508,73.6929,73.634,73.6508,6300.0
2010-01-13 12:20:00,87.6,87.6,87.56,87.6,9500.0,73.6508,73.6508,73.6172,73.6508,9500.0
2010-01-13 12:25:00,87.6,87.6,87.58,87.6,10400.0,73.6508,73.6508,73.634,73.6508,10400.0
2010-01-13 12:30:00,87.61,87.65,87.59,87.6,13400.0,73.6592,73.6929,73.6424,73.6508,13400.0
2010-01-13 12:35:00,87.63,87.65,87.61,87.65,7300.0,73.676,73.6929,73.6592,73.6929,7300.0
2010-01-13 12:40:00,87.65,87.71,87.62,87.63,8900.0,73.6929,73.7433,73.6676,73.676,8900.0
2010-01-13 12:45:00,87.6,87.65,87.6,87.65,5200.0,73.6508,73.6929,73.6508,73.6929,5200.0
2010-01-13 12:50:00,87.64,87.7,87.63,87.69,6800.0,73.6844,73.7349,73.676,73.7265,6800.0
2010-01-13 12:55:00,87.65,87.68,87.6,87.63,4300.0,73.6929,73.7181,73.6508,73.676,4300.0
2010-01-13 13:00:00,87.61,87.65,87.6,87.65,9400.0,73.6592,73.6929,73.6508,73.6929,9400.0
2010-01-13 13:05:00,87.65,87.65,87.63,87.65,4600.0,73.6929,73.6929,73.676,73.6929,4600.0
2010-01-13 13:10:00,87.65,87.65,87.64,87.65,7700.0,73.6929,73.6929,73.6844,73.6929,7700.0
2010-01-13 13:15:00,87.64,87.65,87.6,87.65,9600.0,73.6844,73.6929,73.6508,73.6929,9600.0
2010-01-13 13:20:00,87.65,87.67,87.57,87.57,8800.0,73.6929,73.7097,73.6256,73.6256,8800.0
2010-01-13 13:25:00,87.59,87.65,87.56,87.65,1900.0,73.6424,73.6929,73.6172,73.6929,1900.0
2010-01-13 13:30:00,87.64,87.65,87.59,87.6,7500.0,73.6844,73.6929,73.6424,73.6508,7500.0
2010-01-13 13:35:00,87.6,87.66,87.6,87.64,4000.0,73.6508,73.7013,73.6508,73.6844,4000.0
2010-01-13 13:40:00,87.64,87.72,87.64,87.69,7400.0,73.6844,73.7517,73.6844,73.7265,7400.0
2010-01-13 13:45:00,87.68,87.71,87.66,87.69,4700.0,73.7181,73.7433,73.7013,73.7265,4700.0
2010-01-13 13:50:00,87.7,87.74,87.65,87.65,8500.0,73.7349,73.7685,73.6929,73.6929,8500.0
2010-01-13 13:55:00,87.62,87.7,87.62,87.7,3200.0,73.6676,73.7349,73.6676,73.7349,3200.0
2010-01-13 14:00:00,87.69,87.82,87.69,87.77,8700.0,73.7265,73.8358,73.7265,73.7937,8700.0
2010-01-13 14:05:00,87.79,87.79,87.69,87.72,4600.0,73.8106,73.8106,73.7265,73.7517,4600.0
2010-01-13 14:10:00,87.75,87.75,87.71,87.72,6200.0,73.7769,73.7769,73.7433,73.7517,6200.0
2010-01-13 14:15:00,87.69,87.77,87.69,87.69,5800.0,73.7265,73.7937,73.7265,73.7265,5800.0
2010-01-13 14:20:00,87.71,87.73,87.69,87.71,2400.0,73.7433,73.7601,73.7265,73.7433,2400.0
2010-01-13 14:25:00,87.71,87.79,87.7,87.75,6000.0,73.7433,73.8106,73.7349,73.7769,6000.0
2010-01-13 14:30:00,87.73,87.82,87.68,87.78,15300.0,73.7601,73.8358,73.7181,73.8022,15300.0
2010-01-13 14:35:00,87.8,87.82,87.78,87.79,5400.0,73.819,73.8358,73.8022,73.8106,5400.0
2010-01-13 14:40:00,87.78,87.9,87.78,87.9,6200.0,73.8022,73.903,73.8022,73.903,6200.0
2010-01-13 14:45:00,87.89,88.17,87.89,88.15,17500.0,73.8946,74.13,73.8946,74.1132,17500.0
2010-01-13 14:50:00,88.17,88.18,88.14,88.18,3700.0,74.13,74.1385,74.1048,74.1385,3700.0
2010-01-13 14:55:00,88.2,88.26,88.2,88.26,3600.0,74.1553,74.2057,74.1553,74.2057,3600.0
2010-01-13 15:00:00,88.23,88.27,88.18,88.2,7600.0,74.1805,74.2141,74.1385,74.1553,7600.0
2010-01-13 15:05:00,88.2,88.25,88.2,88.21,6000.0,74.1553,74.1973,74.1553,74.1637,6000.0
2010-01-13 15:10:00,88.24,88.24,88.22,88.22,3300.0,74.1889,74.1889,74.1721,74.1721,3300.0
2010-01-13 15:15:00,88.2,88.29,88.2,88.29,8100.0,74.1553,74.2309,74.1553,74.2309,8100.0
2010-01-13 15:20:00,88.29,88.33,88.25,88.28,6000.0,74.2309,74.2646,74.1973,74.2225,6000.0
2010-01-13 15:25:00,88.29,88.46,88.29,88.44,7700.0,74.2309,74.3739,74.2309,74.3571,7700.0
2010-01-13 15:30:00,88.44,88.71,88.44,88.69,13400.0,74.3571,74.5841,74.3571,74.5672,13400.0
2010-01-13 15:35:00,88.7,88.74,88.63,88.67,16800.0,74.5757,74.6093,74.5168,74.5504,16800.0
2010-01-13 15:40:00,88.71,88.75,88.61,88.61,16100.0,74.5841,74.6177,74.5,74.5,16100.0
2010-01-13 15:45:00,88.59,88.6,88.56,88.6,11600.0,74.4832,74.4916,74.4579,74.4916,11600.0
2010-01-13 15:50:00,88.6,88.78,88.56,88.78,18400.0,74.4916,74.6429,74.4579,74.6429,18400.0
2010-01-13 15:55:00,88.79,88.79,88.6,88.61,39800.0,74.6513,74.6513,74.4916,74.5,39800.0
2010-01-14 09:30:00,88.61,88.61,88.41,88.49,12500.0,74.5,74.5,74.3318,74.3991,12500.0
2010-01-14 09:35:00,88.5,88.81,88.5,88.56,8100.0,74.4075,74.6681,74.4075,74.4579,8100.0
2010-01-14 09:40:00,88.51,88.56,88.41,88.41,2300.0,74.4159,74.4579,74.3318,74.3318,2300.0
2010-01-14 09:45:00,88.28,88.36,88.22,88.22,1000.0,74.2225,74.2898,74.1721,74.1721,1000.0
2010-01-14 09:50:00,88.15,88.23,88.02,88.11,2200.0,74.1132,74.1805,74.0039,74.0796,2200.0
2010-01-14 09:55:00,88.17,88.18,88.01,88.08,1700.0,74.13,74.1385,73.9955,74.0544,1700.0
2010-01-14 10:00:00,88.02,88.22,88.02,88.22,3300.0,74.0039,74.1721,74.0039,74.1721,3300.0
2010-01-14 10:05:00,88.34,88.5,88.34,88.5,1400.0,74.273,74.4075,74.273,74.4075,1400.0
2010-01-14 10:10:00,88.51,88.7,88.51,88.55,4300.0,74.4159,74.5757,74.4159,74.4495,4300.0
2010-01-14 10:15:00,88.55,88.55,88.33,88.33,2000.0,74.4495,74.4495,74.2646,74.2646,2000.0
2010-01-14 10:20:00,88.26,88.26,88.22,88.22,1300.0,74.2057,74.2057,74.1721,74.1721,1300.0
2010-01-14 10:25:00,88.22,88.27,88.22,88.25,2000.0,74.1721,74.2141,74.1721,74.1973,2000.0
2010-01-14 10:30:00,88.24,88.37,88.24,88.34,1200.0,74.1889,74.2982,74.1889,74.273,1200.0
2010-01-14 10:35:00,88.25,88.38,88.25,88.31,300.0,74.1973,74.3066,74.1973,74.2478,300.0
2010-01-14 10:40:00,88.31,88.46,88.31,88.36,700.0,74.2478,74.3739,74.2478,74.2898,700.0
2010-01-14 10:45:00,88.36,88.36,88.05,88.28,6800.0,74.2898,74.2898,74.0292,74.2225,6800.0
2010-01-14 10:50:00,88.27,88.33,88.27,88.28,1500.0,74.2141,74.2646,74.2141,74.2225,1500.0
2010-01-14 10:55:00,88.23,88.25,88.12,88.23,2200.0,74.1805,74.1973,74.088,74.1805,2200.0
2010-01-14 11:00:00,88.16,88.25,88.16,88.25,2200.0,74.1216,74.1973,74.1216,74.1973,2200.0
2010-01-14 11:05:00,88.2,88.2,88.2,88.2,100.0,74.1553,74.1553,74.1553,74.1553,100.0
2010-01-14 11:10:00,88.16,88.27,88.16,88.24,1400.0,74.1216,74.2141,74.1216,74.1889,1400.0
2010-01-14 11:15:00,88.25,88.3,88.22,88.27,1200.0,74.1973,74.2393,74.1721,74.2141,1200.0
2010-01-14 11:20:00,88.38,88.42,88.35,88.4,1600.0,74.3066,74.3402,74.2814,74.3234,1600.0
2010-01-14 11:25:00,88.42,88.42,88.4,88.4,200.0,74.3402,74.3402,74.3234,74.3234,200.0
2010-01-14 11:30:00,88.4,88.43,88.4,88.4,500.0,74.3234,74.3486,74.3234,74.3234,500.0
2010-01-14 11:35:00,88.45,88.55,88.45,88.55,800.0,74.3655,74.4495,74.3655,74.4495,800.0
2010-01-14 11:40:00,88.58,88.58,88.47,88.47,2400.0,74.4748,74.4748,74.3823,74.3823,2400.0
2010-01-14 11:45:00,88.47,88.6,88.47,88.55,2700.0,74.3823,74.4916,74.3823,74.4495,2700.0
2010-01-14 11:50:00,88.53,88.6,88.53,88.54,900.0,74.4327,74.4916,74.4327,74.4411,900.0
2010-01-14 11:55:00,88.5,88.55,88.5,88.55,1800.0,74.4075,74.4495,74.4075,74.4495,1800.0
2010-01-14 12:00:00,88.52,88.55,88.52,88.55,1100.0,74.4243,74.4495,74.4243,74.4495,1100.0
2010-01-14 12:05:00,88.56,88.56,88.54,88.54,400.0,74.4579,74.4579,74.4411,74.4411,400.0
2010-01-14 12:10:00,88.55,88.59,88.54,88.55,1200.0,74.4495,74.4832,74.4411,74.4495,1200.0
2010-01-14 12:15:00,88.54,88.55,88.54,88.54,900.0,74.4411,74.4495,74.4411,74.4411,900.0
2010-01-14 12:20:00,88.54,88.55,88.5,88.55,1000.0,74.4411,74.4495,74.4075,74.4495,1000.0
2010-01-14 12:25:00,88.5,88.57,88.48,88.55,16500.0,74.4075,74.4664,74.3907,74.4495,16500.0
2010-01-14 12:30:00,88.55,88.6,88.55,88.58,1500.0,74.4495,74.4916,74.4495,74.4748,1500.0
2010-01-14 12:35:00,88.58,88.62,88.58,88.62,1300.0,74.4748,74.5084,74.4748,74.5084,1300.0
2010-01-14 12:40:00,88.62,88.65,88.6,88.65,800.0,74.5084,74.5336,74.4916,74.5336,800.0
2010-01-14 12:45:00,88.66,88.66,88.53,88.57,2300.0,74.542,74.542,74.4327,74.4664,2300.0
2010-01-14 12:50:00,88.57,88.57,88.55,88.55,600.0,74.4664,74.4664,74.4495,74.4495,600.0
2010-01-14 12:55:00,88.55,88.55,88.55,88.55,100.0,74.4495,74.4495,74.4495,74.4495,100.0
2010-01-14 13:00:00,88.56,88.56,88.55,88.56,400.0,74.4579,74.4579,74.4495,74.4579,400.0
2010-01-14 13:05:00,88.53,88.54,88.51,88.52,900.0,74.4327,74.4411,74.4159,74.4243,900.0
2010-01-14 13:10:00,88.51,88.59,88.51,88.56,2600.0,74.4159,74.4832,74.4159,74.4579,2600.0
2010-01-14 13:15:00,88.51,88.55,88.51,88.55,400.0,74.4159,74.4495,74.4159,74.4495,400.0
2010-01-14 13:20:00,88.35,88.35,88.35,88.35,200.0,74.2814,74.2814,74.2814,74.2814,200.0
2010-01-14 13:25:00,88.36,88.38,88.36,88.38,500.0,74.2898,74.3066,74.2898,74.3066,500.0
2010-01-14 13:30:00,88.37,88.62,88.37,88.62,800.0,74.2982,74.5084,74.2982,74.5084,800.0
2010-01-14 13:35:00,88.56,88.62,88.56,88.62,1000.0,74.4579,74.5084,74.4579,74.5084,1000.0
2010-01-14 13:40:00,88.63,88.65,88.6,88.65,2300.0,74.5168,74.5336,74.4916,74.5336,2300.0
2010-01-14 13:45:00,88.55,88.6,88.55,88.55,1200.0,74.4495,74.4916,74.4495,74.4495,1200.0
2010-01-14 13:50:00,88.55,88.56,88.5,88.56,2700.0,74.4495,74.4579,74.4075,74.4579,2700.0
2010-01-14 13:55:00,88.56,88.56,88.5,88.52,500.0,74.4579,74.4579,74.4075,74.4243,500.0
2010-01-14 14:00:00,88.47,88.49,88.46,88.49,500.0,74.3823,74.3991,74.3739,74.3991,500.0
2010-01-14 14:05:00,88.49,88.58,88.43,88.57,5900.0,74.3991,74.4748,74.3486,74.4664,5900.0
2010-01-14 14:10:00,88.59,88.59,88.53,88.56,2100.0,74.4832,74.4832,74.4327,74.4579,2100.0
2010-01-14 14:15:00,88.54,88.58,88.51,88.56,2000.0,74.4411,74.4748,74.4159,74.4579,2000.0
2010-01-14 14:20:00,88.56,88.62,88.56,88.6,2700.0,74.4579,74.5084,74.4579,74.4916,2700.0
2010-01-14 14:25:00,88.6,88.6,88.59,88.59,500.0,74.4916,74.4916,74.4832,74.4832,500.0
2010-01-14 14:30:00,88.58,88.6,88.53,88.6,1900.0,74.4748,74.4916,74.4327,74.4916,1900.0
2010-01-14 14:35:00,88.59,88.6,88.57,88.6,1300.0,74.4832,74.4916,74.4664,74.4916,1300.0
2010-01-14 14:40:00,88.6,88.6,88.55,88.56,1600.0,74.4916,74.4916,74.4495,74.4579,1600.0
2010-01-14 14:45:00,88.54,88.54,88.44,88.49,4900.0,74.4411,74.4411,74.3571,74.3991,4900.0
2010-01-14 14:50:00,88.49,88.5,88.48,88.48,1500.0,74.3991,74.4075,74.3907,74.3907,1500.0
2010-01-14 14:55:00,88.47,88.55,88.46,88.54,18400.0,74.3823,74.4495,74.3739,74.4411,18400.0
2010-01-14 15:00:00,88.56,88.65,88.56,88.62,8100.0,74.4579,74.5336,74.4579,74.5084,8100.0
2010-01-14 15:05:00,88.63,88.63,88.58,88.58,3200.0,74.5168,74.5168,74.4748,74.4748,3200.0
2010-01-14 15:10:00,88.58,88.6,88.54,88.58,3600.0,74.4748,74.4916,74.4411,74.4748,3600.0
2010-01-14 15:15:00,88.61,88.63,88.59,88.6,1600.0,74.5,74.5168,74.4832,74.4916,1600.0
2010-01-14 15:20:00,88.61,88.61,88.59,88.59,2100.0,74.5,74.5,74.4832,74.4832,2100.0
2010-01-14 15:25:00,88.54,88.56,88.51,88.52,1600.0,74.4411,74.4579,74.4159,74.4243,1600.0
2010-01-14 15:30:00,88.52,88.55,88.51,88.55,2900.0,74.4243,74.4495,74.4159,74.4495,2900.0
2010-01-14 15:35:00,88.51,88.54,88.4,88.5,6300.0,74.4159,74.4411,74.3234,74.4075,6300.0
2010-01-14 15:40:00,88.46,88.46,88.34,88.34,3900.0,74.3739,74.3739,74.273,74.273,3900.0
2010-01-14 15:45:00,88.33,88.43,88.31,88.36,14000.0,74.2646,74.3486,74.2478,74.2898,14000.0
2010-01-14 15:50:00,88.32,88.32,88.2,88.22,12300.0,74.2562,74.2562,74.1553,74.1721,12300.0
2010-01-14 15:55:00,88.24,88.37,88.18,88.35,22300.0,74.1889,74.2982,74.1385,74.2814,22300.0
2010-01-15 09:30:00,88.29,88.45,87.99,88.16,17900.0,74.2309,74.3655,73.9787,74.1216,17900.0
2010-01-15 09:35:00,88.3,88.3,87.66,87.66,4600.0,74.2393,74.2393,73.7013,73.7013,4600.0
2010-01-15 09:40:00,87.66,87.72,87.1,87.1,5300.0,73.7013,73.7517,73.2304,73.2304,5300.0
2010-01-15 09:45:00,87.07,87.28,87.07,87.28,2800.0,73.2052,73.3818,73.2052,73.3818,2800.0
2010-01-15 09:50:00,87.24,87.24,87.0,87.07,5500.0,73.3481,73.3481,73.1464,73.2052,5500.0
2010-01-15 09:55:00,87.07,87.08,86.75,87.08,4400.0,73.2052,73.2136,72.9362,73.2136,4400.0
2010-01-15 10:00:00,87.02,87.26,86.81,87.13,6600.0,73.1632,73.365,72.9866,73.2557,6600.0
2010-01-15 10:05:00,87.1,87.2,87.0,87.16,5700.0,73.2304,73.3145,73.1464,73.2809,5700.0
2010-01-15 10:10:00,87.11,87.28,87.01,87.27,4700.0,73.2388,73.3818,73.1548,73.3734,4700.0
2010-01-15 10:15:00,87.15,87.27,87.0,87.2,5400.0,73.2725,73.3734,73.1464,73.3145,5400.0
2010-01-15 10:20:00,87.23,87.27,87.1,87.27,4300.0,73.3397,73.3734,73.2304,73.3734,4300.0
2010-01-15 10:25:00,87.14,87.27,87.08,87.14,5000.0,73.2641,73.3734,73.2136,73.2641,5000.0
2010-01-15 10:30:00,87.23,87.23,86.95,87.05,3500.0,73.3397,73.3397,73.1043,73.1884,3500.0
2010-01-15 10:35:00,87.05,87.13,86.79,86.95,9800.0,73.1884,73.2557,72.9698,73.1043,9800.0
2010-01-15 10:40:00,86.82,86.92,86.75,86.75,5300.0,72.995,73.0791,72.9362,72.9362,5300.0
2010-01-15 10:45:00,86.75,86.82,86.5,86.82,3500.0,72.9362,72.995,72.726,72.995,3500.0
2010-01-15 10:50:00,86.76,86.9,86.68,86.78,2200.0,72.9446,73.0623,72.8773,72.9614,2200.0
2010-01-15 10:55:00,86.78,86.78,86.44,86.44,2900.0,72.9614,72.9614,72.6755,72.6755,2900.0
2010-01-15 11:00:00,86.4,86.52,86.38,86.52,1900.0,72.6419,72.7428,72.6251,72.7428,1900.0
2010-01-15 11:05:00,86.52,86.53,86.47,86.52,1900.0,72.7428,72.7512,72.7008,72.7428,1900.0
2010-01-15 11:10:00,86.57,86.67,86.57,86.65,900.0,72.7848,72.8689,72.7848,72.8521,900.0
2010-01-15 11:15:00,86.65,86.66,86.57,86.59,3100.0,72.8521,72.8605,72.7848,72.8016,3100.0
2010-01-15 11:20:00,86.57,86.6,86.35,86.49,4200.0,72.7848,72.8101,72.5999,72.7176,4200.0
2010-01-15 11:25:00,86.53,86.53,86.43,86.43,1300.0,72.7512,72.7512,72.6671,72.6671,1300.0
2010-01-15 11:30:00,86.43,86.45,86.35,86.42,4000.0,72.6671,72.6839,72.5999,72.6587,4000.0
2010-01-15 11:35:00,86.42,86.43,86.37,86.37,2400.0,72.6587,72.6671,72.6167,72.6167,2400.0
2010-01-15 11:40:00,86.37,86.39,86.24,86.24,2200.0,72.6167,72.6335,72.5074,72.5074,2200.0
2010-01-15 11:45:00,86.3,86.42,86.22,86.35,3300.0,72.5578,72.6587,72.4906,72.5999,3300.0
2010-01-15 11:50:00,86.34,86.43,86.32,86.37,3800.0,72.5915,72.6671,72.5746,72.6167,3800.0
2010-01-15 11:55:00,86.37,86.37,86.26,86.26,1500.0,72.6167,72.6167,72.5242,72.5242,1500.0
2010-01-15 12:00:00,86.29,86.36,86.27,86.35,1900.0,72.5494,72.6083,72.5326,72.5999,1900.0
2010-01-15 12:05:00,86.37,86.56,86.3,86.55,12400.0,72.6167,72.7764,72.5578,72.768,12400.0
2010-01-15 12:10:00,86.64,86.69,86.62,86.62,1400.0,72.8437,72.8857,72.8269,72.8269,1400.0
2010-01-15 12:15:00,86.62,86.62,86.47,86.47,2000.0,72.8269,72.8269,72.7008,72.7008,2000.0
2010-01-15 12:20:00,86.59,86.64,86.39,86.6,7300.0,72.8016,72.8437,72.6335,72.8101,7300.0
2010-01-15 12:25:00,86.6,86.65,86.32,86.37,3400.0,72.8101,72.8521,72.5746,72.6167,3400.0
2010-01-15 12:30:00,86.35,86.56,86.32,86.45,6600.0,72.5999,72.7764,72.5746,72.6839,6600.0
2010-01-15 12:35:00,86.48,86.52,86.43,86.45,2500.0,72.7092,72.7428,72.6671,72.6839,2500.0
2010-01-15 12:40:00,86.45,86.53,86.31,86.53,10400.0,72.6839,72.7512,72.5662,72.7512,10400.0
2010-01-15 12:45:00,86.5,86.56,86.49,86.55,3000.0,72.726,72.7764,72.7176,72.768,3000.0
2010-01-15 12:50:00,86.57,86.67,86.51,86.59,7700.0,72.7848,72.8689,72.7344,72.8016,7700.0
2010-01-15 12:55:00,86.56,86.61,86.53,86.6,5100.0,72.7764,72.8185,72.7512,72.8101,5100.0
2010-01-15 13:00:00,86.6,86.8,86.58,86.69,10100.0,72.8101,72.9782,72.7932,72.8857,10100.0
2010-01-15 13:05:00,86.69,86.7,86.54,86.68,3800.0,72.8857,72.8941,72.7596,72.8773,3800.0
2010-01-15 13:10:00,86.63,86.67,86.49,86.56,3600.0,72.8353,72.8689,72.7176,72.7764,3600.0
2010-01-15 13:15:00,86.52,86.56,86.5,86.52,1100.0,72.7428,72.7764,72.726,72.7428,1100.0
2010-01-15 13:20:00,86.5,86.57,86.45,86.48,1900.0,72.726,72.7848,72.6839,72.7092,1900.0
2010-01-15 13:25:00,86.48,86.53,86.43,86.53,1100.0,72.7092,72.7512,72.6671,72.7512,1100.0
2010-01-15 13:30:00,86.56,86.56,86.42,86.45,1900.0,72.7764,72.7764,72.6587,72.6839,1900.0
2010-01-15 13:35:00,86.46,86.47,86.42,86.42,900.0,72.6923,72.7008,72.6587,72.6587,900.0
2010-01-15 13:40:00,86.45,86.47,86.33,86.47,19500.0,72.6839,72.7008,72.583,72.7008,19500.0
2010-01-15 13:45:00,86.45,86.62,86.45,86.56,5300.0,72.6839,72.8269,72.6839,72.7764,5300.0
2010-01-15 13:50:00,86.55,86.6,86.51,86.55,4300.0,72.768,72.8101,72.7344,72.768,4300.0
2010-01-15 13:55:00,86.52,86.58,86.52,86.57,3200.0,72.7428,72.7932,72.7428,72.7848,3200.0
2010-01-15 14:00:00,86.53,86.57,86.48,86.52,4400.0,72.7512,72.7848,72.7092,72.7428,4400.0
2010-01-15 14:05:00,86.49,86.58,86.47,86.57,4700.0,72.7176,72.7932,72.7008,72.7848,4700.0
2010-01-15 14:10:00,86.56,86.59,86.51,86.56,2700.0,72.7764,72.8016,72.7344,72.7764,2700.0
2010-01-15 14:15:00,86.56,86.58,86.54,86.58,4100.0,72.7764,72.7932,72.7596,72.7932,4100.0
2010-01-15 14:20:00,86.58,86.63,86.58,86.62,2700.0,72.7932,72.8353,72.7932,72.8269,2700.0
2010-01-15 14:25:00,86.62,86.63,86.6,86.62,1600.0,72.8269,72.8353,72.8101,72.8269,1600.0
2010-01-15 14:30:00,86.6,86.67,86.6,86.61,2400.0,72.8101,72.8689,72.8101,72.8185,2400.0
2010-01-15 14:35:00,86.61,86.62,86.57,86.57,1700.0,72.8185,72.8269,72.7848,72.7848,1700.0
2010-01-15 14:40:00,86.58,86.68,86.56,86.58,3600.0,72.7932,72.8773,72.7764,72.7932,3600.0
2010-01-15 14:45:00,86.58,86.65,86.55,86.64,4300.0,72.7932,72.8521,72.768,72.8437,4300.0
2010-01-15 14:50:00,86.62,86.62,86.55,86.55,3200.0,72.8269,72.8269,72.768,72.768,3200.0
2010-01-15 14:55:00,86.54,86.62,86.54,86.61,2800.0,72.7596,72.8269,72.7596,72.8185,2800.0
2010-01-15 15:00:00,86.59,86.75,86.59,86.7,6100.0,72.8016,72.9362,72.8016,72.8941,6100.0
2010-01-15 15:05:00,86.69,86.82,86.69,86.78,6800.0,72.8857,72.995,72.8857,72.9614,6800.0
2010-01-15 15:10:00,86.77,86.9,86.76,86.79,10100.0,72.953,73.0623,72.9446,72.9698,10100.0
2010-01-15 15:15:00,86.79,86.93,86.77,86.9,13000.0,72.9698,73.0875,72.953,73.0623,13000.0
2010-01-15 15:20:00,86.92,86.93,86.81,86.88,8000.0,73.0791,73.0875,72.9866,73.0455,8000.0
2010-01-15 15:25:00,86.85,86.85,86.77,86.79,9700.0,73.0202,73.0202,72.953,72.9698,9700.0
2010-01-15 15:30:00,86.79,86.83,86.74,86.83,13500.0,72.9698,73.0034,72.9278,73.0034,13500.0
2010-01-15 15:35:00,86.84,86.96,86.84,86.96,15000.0,73.0118,73.1127,73.0118,73.1127,15000.0
2010-01-15 15:40:00,86.96,86.96,86.87,86.9,26000.0,73.1127,73.1127,73.0371,73.0623,26000.0
2010-01-15 15:45:00,86.92,86.95,86.7,86.7,18300.0,73.0791,73.1043,72.8941,72.8941,18300.0
2010-01-15 15:50:00,86.7,86.7,86.4,86.45,52500.0,72.8941,72.8941,72.6419,72.6839,52500.0
2010-01-15 15:55:00,86.41,86.46,86.27,86.42,57300.0,72.6503,72.6923,72.5326,72.6587,57300.0
2010-01-19 09:30:00,86.33,86.58,86.16,86.33,4100.0,72.583,72.7932,72.4401,72.583,4100.0
2010-01-19 09:35:00,86.34,86.53,86.34,86.51,1800.0,72.5915,72.7512,72.5915,72.7344,1800.0
2010-01-19 09:40:00,86.56,86.9,86.56,86.9,700.0,72.7764,73.0623,72.7764,73.0623,700.0
2010-01-19 09:45:00,86.93,87.31,86.93,87.27,2900.0,73.0875,73.407,73.0875,73.3734,2900.0
2010-01-19 09:50:00,87.14,87.19,87.08,87.08,2300.0,73.2641,73.3061,73.2136,73.2136,2300.0
2010-01-19 09:55:00,87.11,87.12,87.01,87.02,900.0,73.2388,73.2472,73.1548,73.1632,900.0
2010-01-19 10:00:00,87.03,87.29,87.03,87.29,5600.0,73.1716,73.3902,73.1716,73.3902,5600.0
2010-01-19 10:05:00,87.35,87.38,87.21,87.38,2200.0,73.4406,73.4658,73.3229,73.4658,2200.0
2010-01-19 10:10:00,87.31,87.38,87.18,87.38,1300.0,73.407,73.4658,73.2977,73.4658,1300.0
2010-01-19 10:15:00,87.39,87.49,87.38,87.38,10600.0,73.4743,73.5583,73.4658,73.4658,10600.0
2010-01-19 10:20:00,87.45,87.48,87.39,87.46,2800.0,73.5247,73.5499,73.4743,73.5331,2800.0
2010-01-19 10:25:00,87.46,87.46,87.3,87.37,9200.0,73.5331,73.5331,73.3986,73.4574,9200.0
2010-01-19 10:30:00,87.35,87.39,87.35,87.35,500.0,73.4406,73.4743,73.4406,73.4406,500.0
2010-01-19 10:35:00,87.28,87.34,87.16,87.25,5000.0,73.3818,73.4322,73.2809,73.3565,5000.0
2010-01-19 10:40:00,87.27,87.35,87.26,87.34,1400.0,73.3734,73.4406,73.365,73.4322,1400.0
2010-01-19 10:45:00,87.31,87.47,87.31,87.47,1700.0,73.407,73.5415,73.407,73.5415,1700.0
2010-01-19 10:50:00,87.49,87.49,87.37,87.37,3300.0,73.5583,73.5583,73.4574,73.4574,3300.0
2010-01-19 10:55:00,87.37,87.37,87.23,87.26,2600.0,73.4574,73.4574,73.3397,73.365,2600.0
2010-01-19 11:00:00,87.24,87.25,87.22,87.23,2700.0,73.3481,73.3565,73.3313,73.3397,2700.0
2010-01-19 11:05:00,87.22,87.26,87.17,87.26,4200.0,73.3313,73.365,73.2893,73.365,4200.0
2010-01-19 11:10:00,87.28,87.31,87.24,87.24,4000.0,73.3818,73.407,73.3481,73.3481,4000.0
2010-01-19 11:15:00,87.24,87.24,87.17,87.18,4900.0,73.3481,73.3481,73.2893,73.2977,4900.0
2010-01-19 11:20:00,87.15,87.2,87.14,87.15,2700.0,73.2725,73.3145,73.2641,73.2725,2700.0
2010-01-19 11:25:00,87.15,87.17,87.12,87.14,1600.0,73.2725,73.2893,73.2472,73.2641,1600.0
2010-01-19 11:30:00,87.12,87.14,87.11,87.13,2000.0,73.2472,73.2641,73.2388,73.2557,2000.0
2010-01-19 11:35:00,87.1,87.13,86.86,86.89,5300.0,73.2304,73.2557,73.0286,73.0539,5300.0
2010-01-19 11:40:00,86.87,86.9,86.66,86.68,5200.0,73.0371,73.0623,72.8605,72.8773,5200.0
2010-01-19 11:45:00,86.67,86.69,86.61,86.63,12800.0,72.8689,72.8857,72.8185,72.8353,12800.0
2010-01-19 11:50:00,86.63,86.84,86.63,86.84,12300.0,72.8353,73.0118,72.8353,73.0118,12300.0
2010-01-19 11:55:00,86.85,87.16,86.82,87.15,17900.0,73.0202,73.2809,72.995,73.2725,17900.0
2010-01-19 12:00:00,87.15,87.32,87.1,87.16,16100.0,73.2725,73.4154,73.2304,73.2809,16100.0
2010-01-19 12:05:00,87.12,87.24,87.12,87.24,3300.0,73.2472,73.3481,73.2472,73.3481,3300.0
2010-01-19 12:10:00,87.26,87.33,87.21,87.24,5800.0,73.365,73.4238,73.3229,73.3481,5800.0
2010-01-19 12:15:00,87.2,87.24,87.17,87.23,6800.0,73.3145,73.3481,73.2893,73.3397,6800.0
2010-01-19 12:20:00,87.27,87.3,87.21,87.22,8900.0,73.3734,73.3986,73.3229,73.3313,8900.0
2010-01-19 12:25:00,87.19,87.25,87.07,87.24,9900.0,73.3061,73.3565,73.2052,73.3481,9900.0
2010-01-19 12:30:00,87.24,87.26,87.13,87.16,12500.0,73.3481,73.365,73.2557,73.2809,12500.0
2010-01-19 12:35:00,87.16,87.24,87.16,87.19,8600.0,73.2809,73.3481,73.2809,73.3061,8600.0
2010-01-19 12:40:00,87.19,87.19,87.16,87.16,2400.0,73.3061,73.3061,73.2809,73.2809,2400.0
2010-01-19 12:45:00,87.14,87.23,87.12,87.15,8900.0,73.2641,73.3397,73.2472,73.2725,8900.0
2010-01-19 12:50:00,87.21,87.24,87.16,87.21,3400.0,73.3229,73.3481,73.2809,73.3229,3400.0
2010-01-19 12:55:00,87.17,87.29,87.16,87.16,2400.0,73.2893,73.3902,73.2809,73.2809,2400.0
2010-01-19 13:00:00,87.16,87.21,87.13,87.21,3800.0,73.2809,73.3229,73.2557,73.3229,3800.0
2010-01-19 13:05:00,87.13,87.22,87.13,87.18,6600.0,73.2557,73.3313,73.2557,73.2977,6600.0
2010-01-19 13:10:00,87.12,87.23,87.12,87.23,8600.0,73.2472,73.3397,73.2472,73.3397,8600.0
2010-01-19 13:15:00,87.2,87.27,87.2,87.2,900.0,73.3145,73.3734,73.3145,73.3145,900.0
2010-01-19 13:20:00,87.2,87.24,87.17,87.24,5100.0,73.3145,73.3481,73.2893,73.3481,5100.0
2010-01-19 13:25:00,87.24,87.24,87.18,87.21,2000.0,73.3481,73.3481,73.2977,73.3229,2000.0
2010-01-19 13:30:00,87.21,87.32,87.17,87.3,6200.0,73.3229,73.4154,73.2893,73.3986,6200.0
2010-01-19 13:35:00,87.35,87.42,87.29,87.42,4500.0,73.4406,73.4995,73.3902,73.4995,4500.0
2010-01-19 13:40:00,87.41,87.43,87.39,87.43,4400.0,73.4911,73.5079,73.4743,73.5079,4400.0
2010-01-19 13:45:00,87.42,87.46,87.36,87.37,4700.0,73.4995,73.5331,73.449,73.4574,4700.0
2010-01-19 13:50:00,87.38,87.41,87.34,87.38,3200.0,73.4658,73.4911,73.4322,73.4658,3200.0
2010-01-19 13:55:00,87.4,87.4,87.37,87.38,2000.0,73.4827,73.4827,73.4574,73.4658,2000.0
2010-01-19 14:00:00,87.38,87.39,87.35,87.37,2600.0,73.4658,73.4743,73.4406,73.4574,2600.0
2010-01-19 14:05:00,87.38,87.4,87.34,87.38,4000.0,73.4658,73.4827,73.4322,73.4658,4000.0
2010-01-19 14:10:00,87.38,87.4,87.36,87.37,2700.0,73.4658,73.4827,73.449,73.4574,2700.0
2010-01-19 14:15:00,87.36,87.4,87.35,87.38,9100.0,73.449,73.4827,73.4406,73.4658,9100.0
2010-01-19 14:20:00,87.39,87.41,87.37,87.4,1400.0,73.4743,73.4911,73.4574,73.4827,1400.0
2010-01-19 14:25:00,87.38,87.64,87.38,87.55,41300.0,73.4658,73.6844,73.4658,73.6088,41300.0
2010-01-19 14:30:00,87.57,87.82,87.56,87.7,12900.0,73.6256,73.8358,73.6172,73.7349,12900.0
2010-01-19 14:35:00,87.7,87.7,87.65,87.67,1900.0,73.7349,73.7349,73.6929,73.7097,1900.0
2010-01-19 14:40:00,87.67,87.68,87.62,87.67,1500.0,73.7097,73.7181,73.6676,73.7097,1500.0
2010-01-19 14:45:00,87.66,87.7,87.63,87.7,1100.0,73.7013,73.7349,73.676,73.7349,1100.0
2010-01-19 14:50:00,87.65,87.74,87.64,87.74,2400.0,73.6929,73.7685,73.6844,73.7685,2400.0
2010-01-19 14:55:00,87.68,87.73,87.64,87.69,2500.0,73.7181,73.7601,73.6844,73.7265,2500.0
2010-01-19 15:00:00,87.66,87.73,87.64,87.65,4900.0,73.7013,73.7601,73.6844,73.6929,4900.0
2010-01-19 15:05:00,87.65,87.67,87.6,87.63,2000.0,73.6929,73.7097,73.6508,73.676,2000.0
2010-01-19 15:10:00,87.63,87.75,87.62,87.74,2700.0,73.676,73.7769,73.6676,73.7685,2700.0
2010-01-19 15:15:00,87.72,87.74,87.65,87.65,3000.0,73.7517,73.7685,73.6929,73.6929,3000.0
2010-01-19 15:20:00,87.65,87.67,87.61,87.66,2900.0,73.6929,73.7097,73.6592,73.7013,2900.0
2010-01-19 15:25:00,87.66,87.71,87.61,87.68,5700.0,73.7013,73.7433,73.6592,73.7181,5700.0
2010-01-19 15:30:00,87.7,87.75,87.69,87.75,3700.0,73.7349,73.7769,73.7265,73.7769,3700.0
2010-01-19 15:35:00,87.75,87.87,87.72,87.87,2300.0,73.7769,73.8778,73.7517,73.8778,2300.0
2010-01-19 15:40:00,87.85,87.99,87.75,87.89,14400.0,73.861,73.9787,73.7769,73.8946,14400.0
2010-01-19 15:45:00,87.9,87.94,87.89,87.92,2200.0,73.903,73.9367,73.8946,73.9199,2200.0
2010-01-19 15:50:00,87.94,87.94,87.87,87.94,3600.0,73.9367,73.9367,73.8778,73.9367,3600.0
2010-01-19 15:55:00,87.91,88.16,87.89,88.13,28300.0,73.9114,74.1216,73.8946,74.0964,28300.0
2010-01-20 09:30:00,87.25,87.25,86.6,86.6,6800.0,73.3565,73.3565,72.8101,72.8101,6800.0
2010-01-20 09:35:00,86.57,86.76,86.48,86.61,5200.0,72.7848,72.9446,72.7092,72.8185,5200.0
2010-01-20 09:40:00,86.6,86.75,86.6,86.69,1700.0,72.8101,72.9362,72.8101,72.8857,1700.0
2010-01-20 09:45:00,86.61,86.61,86.24,86.35,9100.0,72.8185,72.8185,72.5074,72.5999,9100.0
2010-01-20 09:50:00,86.38,86.57,86.33,86.53,4600.0,72.6251,72.7848,72.583,72.7512,4600.0
2010-01-20 09:55:00,86.54,86.58,86.46,86.51,6100.0,72.7596,72.7932,72.6923,72.7344,6100.0
2010-01-20 10:00:00,86.38,86.63,86.19,86.2,8900.0,72.6251,72.8353,72.4653,72.4737,8900.0
2010-01-20 10:05:00,86.17,86.18,85.91,86.1,8000.0,72.4485,72.4569,72.2299,72.3897,8000.0
2010-01-20 10:10:00,86.05,86.29,86.05,86.29,5100.0,72.3476,72.5494,72.3476,72.5494,5100.0
2010-01-20 10:15:00,86.25,86.45,86.25,86.45,2600.0,72.5158,72.6839,72.5158,72.6839,2600.0
2010-01-20 10:20:00,86.45,86.53,86.33,86.49,18900.0,72.6839,72.7512,72.583,72.7176,18900.0
2010-01-20 10:25:00,86.51,86.53,86.46,86.46,3800.0,72.7344,72.7512,72.6923,72.6923,3800.0
2010-01-20 10:30:00,86.46,86.6,86.46,86.6,10500.0,72.6923,72.8101,72.6923,72.8101,10500.0
2010-01-20 10:35:00,86.56,86.57,86.49,86.54,2300.0,72.7764,72.7848,72.7176,72.7596,2300.0
2010-01-20 10:40:00,86.51,86.54,86.45,86.5,5900.0,72.7344,72.7596,72.6839,72.726,5900.0
2010-01-20 10:45:00,86.48,86.48,86.45,86.47,1800.0,72.7092,72.7092,72.6839,72.7008,1800.0
2010-01-20 10:50:00,86.48,86.5,86.44,86.45,2200.0,72.7092,72.726,72.6755,72.6839,2200.0
2010-01-20 10:55:00,86.44,86.52,86.42,86.48,5800.0,72.6755,72.7428,72.6587,72.7092,5800.0
2010-01-20 11:00:00,86.45,86.45,86.16,86.24,5400.0,72.6839,72.6839,72.4401,72.5074,5400.0
2010-01-20 11:05:00,86.14,86.42,86.14,86.35,8300.0,72.4233,72.6587,72.4233,72.5999,8300.0
2010-01-20 11:10:00,86.27,86.44,86.27,86.42,2400.0,72.5326,72.6755,72.5326,72.6587,2400.0
2010-01-20 11:15:00,86.4,86.48,86.39,86.48,3700.0,72.6419,72.7092,72.6335,72.7092,3700.0
2010-01-20 11:20:00,86.43,86.49,86.35,86.35,5800.0,72.6671,72.7176,72.5999,72.5999,5800.0
2010-01-20 11:25:00,86.38,86.5,86.38,86.5,3200.0,72.6251,72.726,72.6251,72.726,3200.0
2010-01-20 11:30:00,86.49,86.5,86.45,86.45,3100.0,72.7176,72.726,72.6839,72.6839,3100.0
2010-01-20 11:35:00,86.41,86.5,86.41,86.48,8100.0,72.6503,72.726,72.6503,72.7092,8100.0
2010-01-20 11:40:00,86.48,86.48,86.4,86.43,6400.0,72.7092,72.7092,72.6419,72.6671,6400.0
2010-01-20 11:45:00,86.46,86.46,86.4,86.4,3100.0,72.6923,72.6923,72.6419,72.6419,3100.0
2010-01-20 11:50:00,86.4,86.5,86.39,86.48,2900.0,72.6419,72.726,72.6335,72.7092,2900.0
2010-01-20 11:55:00,86.5,86.53,86.44,86.44,2700.0,72.726,72.7512,72.6755,72.6755,2700.0
2010-01-20 12:00:00,86.45,86.47,86.4,86.47,4700.0,72.6839,72.7008,72.6419,72.7008,4700.0
2010-01-20 12:05:00,86.47,86.67,86.43,86.63,5200.0,72.7008,72.8689,72.6671,72.8353,5200.0
2010-01-20 12:10:00,86.63,86.69,86.62,86.66,4700.0,72.8353,72.8857,72.8269,72.8605,4700.0
2010-01-20 12:15:00,86.69,86.73,86.5,86.52,12400.0,72.8857,72.9193,72.726,72.7428,12400.0
2010-01-20 12:20:00,86.47,86.48,86.42,86.47,2500.0,72.7008,72.7092,72.6587,72.7008,2500.0
2010-01-20 12:25:00,86.5,86.6,86.49,86.53,2400.0,72.726,72.8101,72.7176,72.7512,2400.0
2010-01-20 12:30:00,86.55,86.56,86.47,86.47,1800.0,72.768,72.7764,72.7008,72.7008,1800.0
2010-01-20 12:35:00,86.45,86.47,86.44,86.47,2600.0,72.6839,72.7008,72.6755,72.7008,2600.0
2010-01-20 12:40:00,86.45,86.48,86.4,86.4,1300.0,72.6839,72.7092,72.6419,72.6419,1300.0
2010-01-20 12:45:00,86.48,86.52,86.45,86.49,2000.0,72.7092,72.7428,72.6839,72.7176,2000.0
2010-01-20 12:50:00,86.5,86.53,86.45,86.52,2300.0,72.726,72.7512,72.6839,72.7428,2300.0
2010-01-20 12:55:00,86.52,86.53,86.42,86.49,1600.0,72.7428,72.7512,72.6587,72.7176,1600.0
2010-01-20 13:00:00,86.48,86.53,86.42,86.51,2000.0,72.7092,72.7512,72.6587,72.7344,2000.0
2010-01-20 13:05:00,86.53,86.55,86.41,86.41,1600.0,72.7512,72.768,72.6503,72.6503,1600.0
2010-01-20 13:10:00,86.41,86.43,86.38,86.41,5300.0,72.6503,72.6671,72.6251,72.6503,5300.0
2010-01-20 13:15:00,86.4,86.42,86.34,86.42,3200.0,72.6419,72.6587,72.5915,72.6587,3200.0
2010-01-20 13:20:00,86.45,86.51,86.45,86.5,2000.0,72.6839,72.7344,72.6839,72.726,2000.0
2010-01-20 13:25:00,86.51,86.53,86.47,86.47,3800.0,72.7344,72.7512,72.7008,72.7008,3800.0
2010-01-20 13:30:00,86.5,86.63,86.5,86.63,6600.0,72.726,72.8353,72.726,72.8353,6600.0
2010-01-20 13:35:00,86.63,86.69,86.63,86.66,1500.0,72.8353,72.8857,72.8353,72.8605,1500.0
2010-01-20 13:40:00,86.64,86.65,86.6,86.6,2300.0,72.8437,72.8521,72.8101,72.8101,2300.0
2010-01-20 13:45:00,86.62,86.79,86.62,86.79,5600.0,72.8269,72.9698,72.8269,72.9698,5600.0
2010-01-20 13:50:00,86.82,86.9,86.81,86.88,4400.0,72.995,73.0623,72.9866,73.0455,4400.0
2010-01-20 13:55:00,86.89,86.89,86.78,86.79,1300.0,73.0539,73.0539,72.9614,72.9698,1300.0
2010-01-20 14:00:00,86.77,86.95,86.77,86.91,5900.0,72.953,73.1043,72.953,73.0707,5900.0
2010-01-20 14:05:00,86.91,86.96,86.9,86.93,3200.0,73.0707,73.1127,73.0623,73.0875,3200.0
2010-01-20 14:10:00,86.91,87.03,86.91,87.01,3500.0,73.0707,73.1716,73.0707,73.1548,3500.0
2010-01-20 14:15:00,86.85,86.87,86.78,86.85,2000.0,73.0202,73.0371,72.9614,73.0202,2000.0
2010-01-20 14:20:00,86.85,86.88,86.84,86.88,1300.0,73.0202,73.0455,73.0118,73.0455,1300.0
2010-01-20 14:25:00,86.86,86.88,86.79,86.79,1700.0,73.0286,73.0455,72.9698,72.9698,1700.0
2010-01-20 14:30:00,86.79,86.89,86.75,86.87,2700.0,72.9698,73.0539,72.9362,73.0371,2700.0
2010-01-20 14:35:00,86.91,87.19,86.91,87.18,10300.0,73.0707,73.3061,73.0707,73.2977,10300.0
2010-01-20 14:40:00,87.19,87.2,87.13,87.13,2300.0,73.3061,73.3145,73.2557,73.2557,2300.0
2010-01-20 14:45:00,87.13,87.5,87.13,87.44,27100.0,73.2557,73.5667,73.2557,73.5163,27100.0
2010-01-20 14:50:00,87.43,87.5,87.37,87.37,5600.0,73.5079,73.5667,73.4574,73.4574,5600.0
2010-01-20 14:55:00,87.36,87.43,87.32,87.33,3400.0,73.449,73.5079,73.4154,73.4238,3400.0
2010-01-20 15:00:00,87.34,87.37,87.26,87.29,5600.0,73.4322,73.4574,73.365,73.3902,5600.0
2010-01-20 15:05:00,87.28,87.32,87.25,87.28,8900.0,73.3818,73.4154,73.3565,73.3818,8900.0
2010-01-20 15:10:00,87.25,87.33,87.23,87.33,3200.0,73.3565,73.4238,73.3397,73.4238,3200.0
2010-01-20 15:15:00,87.33,87.41,87.28,87.35,13100.0,73.4238,73.4911,73.3818,73.4406,13100.0
2010-01-20 15:20:00,87.32,87.41,87.24,87.37,5800.0,73.4154,73.4911,73.3481,73.4574,5800.0
2010-01-20 15:25:00,87.39,87.39,87.21,87.31,6000.0,73.4743,73.4743,73.3229,73.407,6000.0
2010-01-20 15:30:00,87.31,87.36,87.17,87.17,7000.0,73.407,73.449,73.2893,73.2893,7000.0
2010-01-20 15:35:00,87.14,87.17,87.07,87.11,8500.0,73.2641,73.2893,73.2052,73.2388,8500.0
2010-01-20 15:40:00,87.12,87.29,87.03,87.25,15400.0,73.2472,73.3902,73.1716,73.3565,15400.0
2010-01-20 15:45:00,87.25,87.34,87.21,87.34,11100.0,73.3565,73.4322,73.3229,73.4322,11100.0
2010-01-20 15:50:00,87.33,87.39,87.31,87.37,10400.0,73.4238,73.4743,73.407,73.4574,10400.0
2010-01-20 15:55:00,87.35,87.43,87.33,87.34,16300.0,73.4406,73.5079,73.4238,73.4322,16300.0
2010-01-21 09:30:00,87.51,87.71,86.99,87.14,8100.0,73.5751,73.7433,73.1379,73.2641,8100.0
2010-01-21 09:35:00,87.13,87.27,86.97,86.97,4800.0,73.2557,73.3734,73.1211,73.1211,4800.0
2010-01-21 09:40:00,86.95,86.97,86.66,86.66,6100.0,73.1043,73.1211,72.8605,72.8605,6100.0
2010-01-21 09:45:00,86.64,86.64,86.17,86.34,10000.0,72.8437,72.8437,72.4485,72.5915,10000.0
2010-01-21 09:50:00,86.25,86.49,86.25,86.38,5600.0,72.5158,72.7176,72.5158,72.6251,5600.0
2010-01-21 09:55:00,86.33,86.51,86.33,86.46,11000.0,72.583,72.7344,72.583,72.6923,11000.0
2010-01-21 10:00:00,86.46,86.76,86.44,86.73,8900.0,72.6923,72.9446,72.6755,72.9193,8900.0
2010-01-21 10:05:00,86.76,86.98,86.76,86.92,5400.0,72.9446,73.1295,72.9446,73.0791,5400.0
2010-01-21 10:10:00,86.86,86.9,86.67,86.7,2700.0,73.0286,73.0623,72.8689,72.8941,2700.0
2010-01-21 10:15:00,86.67,86.87,86.6,86.87,8300.0,72.8689,73.0371,72.8101,73.0371,8300.0
2010-01-21 10:20:00,86.86,86.86,86.47,86.54,18700.0,73.0286,73.0286,72.7008,72.7596,18700.0
2010-01-21 10:25:00,86.4,86.45,86.01,86.03,41600.0,72.6419,72.6839,72.314,72.3308,41600.0
2010-01-21 10:30:00,85.97,86.12,85.7,85.93,12800.0,72.2804,72.4065,72.0534,72.2467,12800.0
2010-01-21 10:35:00,85.98,86.05,85.71,85.73,5900.0,72.2888,72.3476,72.0618,72.0786,5900.0
2010-01-21 10:40:00,85.79,85.88,85.54,85.58,6700.0,72.129,72.2047,71.9188,71.9525,6700.0
2010-01-21 10:45:00,85.59,85.6,85.21,85.24,11700.0,71.9609,71.9693,71.6414,71.6666,11700.0
2010-01-21 10:50:00,85.26,85.27,85.08,85.12,8700.0,71.6834,71.6918,71.5321,71.5657,8700.0
2010-01-21 10:55:00,85.12,85.28,84.97,85.19,20200.0,71.5657,71.7002,71.4396,71.6246,20200.0
2010-01-21 11:00:00,85.19,85.48,85.18,85.41,17100.0,71.6246,71.8684,71.6162,71.8095,17100.0
2010-01-21 11:05:00,85.41,85.43,84.9,84.97,7100.0,71.8095,71.8264,71.3808,71.4396,7100.0
2010-01-21 11:10:00,85.01,85.01,84.8,84.8,7000.0,71.4732,71.4732,71.2967,71.2967,7000.0
2010-01-21 11:15:00,84.79,85.07,84.46,85.01,28500.0,71.2883,71.5237,71.0108,71.4732,28500.0
2010-01-21 11:20:00,85.04,85.06,84.84,84.92,5700.0,71.4985,71.5153,71.3303,71.3976,5700.0
2010-01-21 11:25:00,84.88,84.94,84.82,84.94,5100.0,71.3639,71.4144,71.3135,71.4144,5100.0
2010-01-21 11:30:00,84.95,84.97,84.77,84.88,3200.0,71.4228,71.4396,71.2715,71.3639,3200.0
2010-01-21 11:35:00,84.88,84.99,84.76,84.76,5100.0,71.3639,71.4564,71.263,71.263,5100.0
2010-01-21 11:40:00,84.76,84.78,84.45,84.45,6400.0,71.263,71.2799,71.0024,71.0024,6400.0
2010-01-21 11:45:00,84.45,84.45,84.21,84.21,15300.0,71.0024,71.0024,70.8006,70.8006,15300.0
2010-01-21 11:50:00,84.21,84.43,84.21,84.32,12900.0,70.8006,70.9856,70.8006,70.8931,12900.0
2010-01-21 11:55:00,84.36,84.47,84.01,84.04,7900.0,70.9267,71.0192,70.6325,70.6577,7900.0
2010-01-21 12:00:00,84.03,84.33,83.83,84.31,15100.0,70.6493,70.9015,70.4811,70.8847,15100.0
2010-01-21 12:05:00,84.26,84.32,84.17,84.24,12200.0,70.8427,70.8931,70.767,70.8259,12200.0
2010-01-21 12:10:00,84.24,84.6,84.24,84.56,7200.0,70.8259,71.1285,70.8259,71.0949,7200.0
2010-01-21 12:15:00,84.58,84.72,84.55,84.6,18100.0,71.1117,71.2294,71.0865,71.1285,18100.0
2010-01-21 12:20:00,84.64,84.64,84.43,84.46,4200.0,71.1622,71.1622,70.9856,71.0108,4200.0
2010-01-21 12:25:00,84.49,84.54,83.98,83.99,14300.0,71.036,71.0781,70.6073,70.6157,14300.0
2010-01-21 12:30:00,84.0,84.12,83.93,84.1,13700.0,70.6241,70.725,70.5652,70.7081,13700.0
2010-01-21 12:35:00,84.12,84.38,84.12,84.32,15600.0,70.725,70.9436,70.725,70.8931,15600.0
2010-01-21 12:40:00,84.3,84.4,84.25,84.32,17400.0,70.8763,70.9604,70.8343,70.8931,17400.0
2010-01-21 12:45:00,84.29,84.31,84.04,84.04,12800.0,70.8679,70.8847,70.6577,70.6577,12800.0
2010-01-21 12:50:00,84.11,84.11,83.99,84.06,2600.0,70.7166,70.7166,70.6157,70.6745,2600.0
2010-01-21 12:55:00,84.04,84.07,83.97,84.04,7400.0,70.6577,70.6829,70.5988,70.6577,7400.0
2010-01-21 13:00:00,84.03,84.04,83.76,83.78,5000.0,70.6493,70.6577,70.4223,70.4391,5000.0
2010-01-21 13:05:00,83.84,83.94,83.79,83.85,10200.0,70.4895,70.5736,70.4475,70.498,10200.0
2010-01-21 13:10:00,83.84,84.12,83.84,84.11,10500.0,70.4895,70.725,70.4895,70.7166,10500.0
2010-01-21 13:15:00,84.14,84.14,84.06,84.08,2900.0,70.7418,70.7418,70.6745,70.6913,2900.0
2010-01-21 13:20:00,84.09,84.17,84.07,84.17,2300.0,70.6997,70.767,70.6829,70.767,2300.0
2010-01-21 13:25:00,84.12,84.16,84.05,84.16,3200.0,70.725,70.7586,70.6661,70.7586,3200.0
2010-01-21 13:30:00,84.17,84.17,84.13,84.17,3300.0,70.767,70.767,70.7334,70.767,3300.0
2010-01-21 13:35:00,84.21,84.26,84.18,84.26,3200.0,70.8006,70.8427,70.7754,70.8427,3200.0
2010-01-21 13:40:00,84.22,84.31,84.22,84.29,8100.0,70.809,70.8847,70.809,70.8679,8100.0
2010-01-21 13:45:00,84.3,84.38,84.29,84.38,7900.0,70.8763,70.9436,70.8679,70.9436,7900.0
2010-01-21 13:50:00,84.4,84.61,84.39,84.55,14700.0,70.9604,71.1369,70.952,71.0865,14700.0
2010-01-21 13:55:00,84.52,84.67,84.49,84.67,4900.0,71.0613,71.1874,71.036,71.1874,4900.0
2010-01-21 14:00:00,84.67,84.75,84.6,84.6,3900.0,71.1874,71.2546,71.1285,71.1285,3900.0
2010-01-21 14:05:00,84.61,84.77,84.61,84.69,19600.0,71.1369,71.2715,71.1369,71.2042,19600.0
2010-01-21 14:10:00,84.7,84.7,84.57,84.57,8800.0,71.2126,71.2126,71.1033,71.1033,8800.0
2010-01-21 14:15:00,84.61,84.77,84.61,84.67,7000.0,71.1369,71.2715,71.1369,71.1874,7000.0
2010-01-21 14:20:00,84.63,84.81,84.56,84.81,5900.0,71.1537,71.3051,71.0949,71.3051,5900.0
2010-01-21 14:25:00,84.8,84.96,84.8,84.96,6400.0,71.2967,71.4312,71.2967,71.4312,6400.0
2010-01-21 14:30:00,84.93,85.09,84.9,85.0,6200.0,71.406,71.5405,71.3808,71.4648,6200.0
2010-01-21 14:35:00,84.94,84.96,84.82,84.82,5000.0,71.4144,71.4312,71.3135,71.3135,5000.0
2010-01-21 14:40:00,84.8,84.81,84.6,84.77,10800.0,71.2967,71.3051,71.1285,71.2715,10800.0
2010-01-21 14:45:00,84.75,84.78,84.69,84.78,6200.0,71.2546,71.2799,71.2042,71.2799,6200.0
2010-01-21 14:50:00,84.76,84.82,84.74,84.79,8600.0,71.263,71.3135,71.2462,71.2883,8600.0
2010-01-21 14:55:00,84.77,84.96,84.75,84.88,8500.0,71.2715,71.4312,71.2546,71.3639,8500.0
2010-01-21 15:00:00,84.93,84.93,84.7,84.71,9400.0,71.406,71.406,71.2126,71.221,9400.0
2010-01-21 15:05:00,84.72,84.78,84.61,84.78,20100.0,71.2294,71.2799,71.1369,71.2799,20100.0
2010-01-21 15:10:00,84.78,84.78,84.63,84.76,6500.0,71.2799,71.2799,71.1537,71.263,6500.0
2010-01-21 15:15:00,84.78,84.79,84.6,84.71,5900.0,71.2799,71.2883,71.1285,71.221,5900.0
2010-01-21 15:20:00,84.7,84.83,84.65,84.75,10400.0,71.2126,71.3219,71.1706,71.2546,10400.0
2010-01-21 15:25:00,84.76,84.82,84.71,84.74,12100.0,71.263,71.3135,71.221,71.2462,12100.0
2010-01-21 15:30:00,84.74,84.87,84.7,84.81,14600.0,71.2462,71.3555,71.2126,71.3051,14600.0
2010-01-21 15:35:00,84.8,84.82,84.62,84.69,16700.0,71.2967,71.3135,71.1453,71.2042,16700.0
2010-01-21 15:40:00,84.69,84.81,84.68,84.75,16600.0,71.2042,71.3051,71.1958,71.2546,16600.0
2010-01-21 15:45:00,84.74,84.97,84.74,84.91,13900.0,71.2462,71.4396,71.2462,71.3892,13900.0
2010-01-21 15:50:00,84.92,84.92,84.67,84.67,9600.0,71.3976,71.3976,71.1874,71.1874,9600.0
2010-01-21 15:55:00,84.68,84.68,84.55,84.55,20300.0,71.1958,71.1958,71.0865,71.0865,20300.0
2010-01-22 09:30:00,84.64,84.84,84.64,84.67,33000.0,71.1622,71.3303,71.1622,71.1874,33000.0
2010-01-22 09:35:00,84.74,85.39,84.68,85.26,6800.0,71.2462,71.7927,71.1958,71.6834,6800.0
2010-01-22 09:40:00,85.29,85.29,84.99,85.09,4900.0,71.7087,71.7087,71.4564,71.5405,4900.0
2010-01-22 09:45:00,85.06,85.07,84.75,84.86,4200.0,71.5153,71.5237,71.2546,71.3471,4200.0
2010-01-22 09:50:00,84.86,84.94,84.68,84.71,8200.0,71.3471,71.4144,71.1958,71.221,8200.0
2010-01-22 09:55:00,84.67,84.91,84.65,84.7,65100.0,71.1874,71.3892,71.1706,71.2126,65100.0
2010-01-22 10:00:00,84.71,84.77,84.54,84.62,26900.0,71.221,71.2715,71.0781,71.1453,26900.0
2010-01-22 10:05:00,84.54,84.56,84.33,84.38,12100.0,71.0781,71.0949,70.9015,70.9436,12100.0
2010-01-22 10:10:00,84.37,84.45,84.34,84.38,2800.0,70.9351,71.0024,70.9099,70.9436,2800.0
2010-01-22 10:15:00,84.36,84.36,84.12,84.12,5600.0,70.9267,70.9267,70.725,70.725,5600.0
2010-01-22 10:20:00,84.13,84.22,84.03,84.03,5800.0,70.7334,70.809,70.6493,70.6493,5800.0
2010-01-22 10:25:00,84.03,84.22,84.03,84.22,5500.0,70.6493,70.809,70.6493,70.809,5500.0
2010-01-22 10:30:00,84.26,84.38,84.16,84.2,8400.0,70.8427,70.9436,70.7586,70.7922,8400.0
2010-01-22 10:35:00,84.2,84.25,83.9,83.98,29600.0,70.7922,70.8343,70.54,70.6073,29600.0
2010-01-22 10:40:00,83.92,84.14,83.92,83.98,2300.0,70.5568,70.7418,70.5568,70.6073,2300.0
2010-01-22 10:45:00,83.87,83.87,83.48,83.48,2600.0,70.5148,70.5148,70.1869,70.1869,2600.0
2010-01-22 10:50:00,83.48,83.59,83.43,83.55,3300.0,70.1869,70.2794,70.1448,70.2457,3300.0
2010-01-22 10:55:00,83.57,83.71,83.5,83.71,3200.0,70.2625,70.3802,70.2037,70.3802,3200.0
2010-01-22 11:00:00,83.77,84.03,83.77,83.96,3700.0,70.4307,70.6493,70.4307,70.5904,3700.0
2010-01-22 11:05:00,83.99,84.0,83.93,83.93,3000.0,70.6157,70.6241,70.5652,70.5652,3000.0
2010-01-22 11:10:00,83.91,84.04,83.85,84.0,8900.0,70.5484,70.6577,70.498,70.6241,8900.0
2010-01-22 11:15:00,83.96,84.14,83.89,84.1,8200.0,70.5904,70.7418,70.5316,70.7081,8200.0
2010-01-22 11:20:00,84.06,84.29,84.03,84.22,4700.0,70.6745,70.8679,70.6493,70.809,4700.0
2010-01-22 11:25:00,84.2,84.26,84.19,84.24,4100.0,70.7922,70.8427,70.7838,70.8259,4100.0
2010-01-22 11:30:00,84.23,84.28,84.14,84.28,5800.0,70.8174,70.8595,70.7418,70.8595,5800.0
2010-01-22 11:35:00,84.28,84.36,84.11,84.15,23300.0,70.8595,70.9267,70.7166,70.7502,23300.0
2010-01-22 11:40:00,84.15,84.18,84.07,84.14,10600.0,70.7502,70.7754,70.6829,70.7418,10600.0
2010-01-22 11:45:00,84.08,84.08,83.97,83.97,1800.0,70.6913,70.6913,70.5988,70.5988,1800.0
2010-01-22 11:50:00,83.97,83.97,83.76,83.76,7900.0,70.5988,70.5988,70.4223,70.4223,7900.0
2010-01-22 11:55:00,83.7,83.7,83.54,83.55,3000.0,70.3718,70.3718,70.2373,70.2457,3000.0
2010-01-22 12:00:00,83.55,83.58,83.43,83.45,2800.0,70.2457,70.2709,70.1448,70.1616,2800.0
2010-01-22 12:05:00,83.47,83.47,83.3,83.3,3400.0,70.1785,70.1785,70.0355,70.0355,3400.0
2010-01-22 12:10:00,83.32,83.44,83.25,83.44,3600.0,70.0523,70.1532,69.9935,70.1532,3600.0
2010-01-22 12:15:00,83.39,83.57,83.39,83.57,1700.0,70.1112,70.2625,70.1112,70.2625,1700.0
2010-01-22 12:20:00,83.59,83.68,83.56,83.65,5000.0,70.2794,70.355,70.2541,70.3298,5000.0
2010-01-22 12:25:00,83.68,83.68,83.62,83.68,4400.0,70.355,70.355,70.3046,70.355,4400.0
2010-01-22 12:30:00,83.68,83.85,83.64,83.85,22000.0,70.355,70.498,70.3214,70.498,22000.0
2010-01-22 12:35:00,83.85,83.85,83.73,83.73,1100.0,70.498,70.498,70.3971,70.3971,1100.0
2010-01-22 12:40:00,83.74,83.74,83.61,83.69,4300.0,70.4055,70.4055,70.2962,70.3634,4300.0
2010-01-22 12:45:00,83.69,83.69,83.44,83.44,7300.0,70.3634,70.3634,70.1532,70.1532,7300.0
2010-01-22 12:50:00,83.49,83.5,83.4,83.5,6000.0,70.1953,70.2037,70.1196,70.2037,6000.0
2010-01-22 12:55:00,83.48,83.49,83.42,83.42,1300.0,70.1869,70.1953,70.1364,70.1364,1300.0
2010-01-22 13:00:00,83.4,83.44,83.27,83.27,2900.0,70.1196,70.1532,70.0103,70.0103,2900.0
2010-01-22 13:05:00,83.23,83.33,83.19,83.33,9800.0,69.9767,70.0608,69.943,70.0608,9800.0
2010-01-22 13:10:00,83.33,83.37,83.32,83.34,5500.0,70.0608,70.0944,70.0523,70.0692,5500.0
2010-01-22 13:15:00,83.33,83.39,83.32,83.35,3700.0,70.0608,70.1112,70.0523,70.0776,3700.0
2010-01-22 13:20:00,83.39,83.47,83.37,83.37,2400.0,70.1112,70.1785,70.0944,70.0944,2400.0
2010-01-22 13:25:00,83.4,83.4,83.25,83.25,2200.0,70.1196,70.1196,69.9935,69.9935,2200.0
2010-01-22 13:30:00,83.26,83.38,83.25,83.35,3400.0,70.0019,70.1028,69.9935,70.0776,3400.0
2010-01-22 13:35:00,83.32,83.35,83.15,83.15,6500.0,70.0523,70.0776,69.9094,69.9094,6500.0
2010-01-22 13:40:00,83.09,83.17,83.01,83.05,2400.0,69.859,69.9262,69.7917,69.8253,2400.0
2010-01-22 13:45:00,83.06,83.06,82.97,83.03,4500.0,69.8338,69.8338,69.7581,69.8085,4500.0
2010-01-22 13:50:00,83.09,83.17,83.06,83.1,2800.0,69.859,69.9262,69.8338,69.8674,2800.0
2010-01-22 13:55:00,83.08,83.14,83.01,83.06,3200.0,69.8506,69.901,69.7917,69.8338,3200.0
2010-01-22 14:00:00,83.06,83.19,83.06,83.16,3600.0,69.8338,69.943,69.8338,69.9178,3600.0
2010-01-22 14:05:00,83.13,83.13,83.06,83.06,1700.0,69.8926,69.8926,69.8338,69.8338,1700.0
2010-01-22 14:10:00,83.05,83.26,83.01,83.25,13000.0,69.8253,70.0019,69.7917,69.9935,13000.0
2010-01-22 14:15:00,83.29,83.37,83.29,83.33,7400.0,70.0271,70.0944,70.0271,70.0608,7400.0
2010-01-22 14:20:00,83.32,83.34,83.18,83.19,7300.0,70.0523,70.0692,69.9346,69.943,7300.0
2010-01-22 14:25:00,83.2,83.24,83.1,83.14,4600.0,69.9515,69.9851,69.8674,69.901,4600.0
2010-01-22 14:30:00,83.12,83.18,83.05,83.1,4400.0,69.8842,69.9346,69.8253,69.8674,4400.0
2010-01-22 14:35:00,83.13,83.17,83.03,83.05,7300.0,69.8926,69.9262,69.8085,69.8253,7300.0
2010-01-22 14:40:00,83.02,83.02,82.78,82.87,4800.0,69.8001,69.8001,69.5983,69.674,4800.0
2010-01-22 14:45:00,82.9,82.9,82.64,82.64,4300.0,69.6992,69.6992,69.4806,69.4806,4300.0
2010-01-22 14:50:00,82.62,82.62,82.46,82.52,7400.0,69.4638,69.4638,69.3293,69.3797,7400.0
2010-01-22 14:55:00,82.47,82.55,82.26,82.26,19700.0,69.3377,69.405,69.1611,69.1611,19700.0
2010-01-22 15:00:00,82.21,82.44,82.08,82.44,20500.0,69.1191,69.3125,69.0098,69.3125,20500.0
2010-01-22 15:05:00,82.45,82.61,82.42,82.57,16500.0,69.3209,69.4554,69.2957,69.4218,16500.0
2010-01-22 15:10:00,82.56,82.59,82.44,82.46,8700.0,69.4134,69.4386,69.3125,69.3293,8700.0
2010-01-22 15:15:00,82.49,82.52,82.16,82.18,13300.0,69.3545,69.3797,69.0771,69.0939,13300.0
2010-01-22 15:20:00,82.24,82.26,82.01,82.24,14300.0,69.1443,69.1611,68.9509,69.1443,14300.0
2010-01-22 15:25:00,82.22,82.5,82.21,82.46,7800.0,69.1275,69.3629,69.1191,69.3293,7800.0
2010-01-22 15:30:00,82.52,82.57,82.41,82.53,11100.0,69.3797,69.4218,69.2873,69.3881,11100.0
2010-01-22 15:35:00,82.52,82.56,82.39,82.39,7000.0,69.3797,69.4134,69.2704,69.2704,7000.0
2010-01-22 15:40:00,82.39,82.5,82.33,82.34,19300.0,69.2704,69.3629,69.22,69.2284,19300.0
2010-01-22 15:45:00,82.39,82.39,82.0,82.01,14600.0,69.2704,69.2704,68.9425,68.9509,14600.0
2010-01-22 15:50:00,82.0,82.25,81.98,82.2,22800.0,68.9425,69.1527,68.9257,69.1107,22800.0
2010-01-22 15:55:00,82.22,82.22,81.96,82.06,22700.0,69.1275,69.1275,68.9089,68.993,22700.0
2010-01-25 09:30:00,82.88,83.21,82.74,82.81,55900.0,69.6824,69.9599,69.5647,69.6236,55900.0
2010-01-25 09:35:00,82.79,83.24,82.79,83.23,15300.0,69.6067,69.9851,69.6067,69.9767,15300.0
2010-01-25 09:40:00,83.14,83.31,83.1,83.24,24400.0,69.901,70.0439,69.8674,69.9851,24400.0
2010-01-25 09:45:00,83.21,83.27,83.11,83.11,11600.0,69.9599,70.0103,69.8758,69.8758,11600.0
2010-01-25 09:50:00,83.19,83.19,83.02,83.12,12000.0,69.943,69.943,69.8001,69.8842,12000.0
2010-01-25 09:55:00,83.12,83.18,83.01,83.02,12200.0,69.8842,69.9346,69.7917,69.8001,12200.0
2010-01-25 10:00:00,83.0,83.14,82.76,82.84,43700.0,69.7833,69.901,69.5815,69.6488,43700.0
2010-01-25 10:05:00,82.83,82.9,82.4,82.46,11800.0,69.6404,69.6992,69.2788,69.3293,11800.0
2010-01-25 10:10:00,82.32,82.35,82.25,82.25,5000.0,69.2116,69.2368,69.1527,69.1527,5000.0
2010-01-25 10:15:00,82.25,82.76,82.21,82.7,6200.0,69.1527,69.5815,69.1191,69.5311,6200.0
2010-01-25 10:20:00,82.74,82.74,82.5,82.56,5500.0,69.5647,69.5647,69.3629,69.4134,5500.0
2010-01-25 10:25:00,82.6,82.83,82.6,82.6,4800.0,69.447,69.6404,69.447,69.447,4800.0
2010-01-25 10:30:00,82.62,82.65,82.33,82.41,7400.0,69.4638,69.489,69.22,69.2873,7400.0
2010-01-25 10:35:00,82.5,82.53,82.36,82.53,9400.0,69.3629,69.3881,69.2452,69.3881,9400.0
2010-01-25 10:40:00,82.51,82.56,82.33,82.44,8800.0,69.3713,69.4134,69.22,69.3125,8800.0
2010-01-25 10:45:00,82.46,82.57,82.39,82.52,5300.0,69.3293,69.4218,69.2704,69.3797,5300.0
2010-01-25 10:50:00,82.49,82.72,82.46,82.69,5900.0,69.3545,69.5479,69.3293,69.5227,5900.0
2010-01-25 10:55:00,82.72,82.72,82.45,82.6,3300.0,69.5479,69.5479,69.3209,69.447,3300.0
2010-01-25 11:00:00,82.54,82.55,82.27,82.29,8400.0,69.3966,69.405,69.1695,69.1864,8400.0
2010-01-25 11:05:00,82.29,82.36,82.24,82.35,13500.0,69.1864,69.2452,69.1443,69.2368,13500.0
2010-01-25 11:10:00,82.32,82.35,82.2,82.25,12900.0,69.2116,69.2368,69.1107,69.1527,12900.0
2010-01-25 11:15:00,82.24,82.35,82.2,82.2,10000.0,69.1443,69.2368,69.1107,69.1107,10000.0
2010-01-25 11:20:00,82.23,82.3,82.23,82.24,3800.0,69.1359,69.1948,69.1359,69.1443,3800.0
2010-01-25 11:25:00,82.24,82.33,82.22,82.25,6600.0,69.1443,69.22,69.1275,69.1527,6600.0
2010-01-25 11:30:00,82.25,82.27,82.21,82.25,6500.0,69.1527,69.1695,69.1191,69.1527,6500.0
2010-01-25 11:35:00,82.25,82.26,81.86,81.86,36100.0,69.1527,69.1611,68.8248,68.8248,36100.0
2010-01-25 11:40:00,81.85,82.17,81.85,82.05,14000.0,68.8164,69.0855,68.8164,68.9846,14000.0
2010-01-25 11:45:00,82.05,82.21,82.05,82.2,6700.0,68.9846,69.1191,68.9846,69.1107,6700.0
2010-01-25 11:50:00,82.19,82.55,82.19,82.53,3500.0,69.1023,69.405,69.1023,69.3881,3500.0
2010-01-25 11:55:00,82.53,82.66,82.42,82.66,10400.0,69.3881,69.4974,69.2957,69.4974,10400.0
2010-01-25 12:00:00,82.56,82.85,82.56,82.76,7400.0,69.4134,69.6572,69.4134,69.5815,7400.0
2010-01-25 12:05:00,82.68,82.87,82.67,82.85,4400.0,69.5143,69.674,69.5059,69.6572,4400.0
2010-01-25 12:10:00,82.77,82.87,82.73,82.74,3100.0,69.5899,69.674,69.5563,69.5647,3100.0
2010-01-25 12:15:00,82.75,82.84,82.65,82.73,5100.0,69.5731,69.6488,69.489,69.5563,5100.0
2010-01-25 12:20:00,82.69,82.83,82.65,82.83,4600.0,69.5227,69.6404,69.489,69.6404,4600.0
2010-01-25 12:25:00,82.77,82.8,82.71,82.75,4100.0,69.5899,69.6152,69.5395,69.5731,4100.0
2010-01-25 12:30:00,82.73,82.73,82.72,82.72,700.0,69.5563,69.5563,69.5479,69.5479,700.0
2010-01-25 12:35:00,82.59,82.68,82.59,82.64,5600.0,69.4386,69.5143,69.4386,69.4806,5600.0
2010-01-25 12:40:00,82.61,82.64,82.52,82.58,3000.0,69.4554,69.4806,69.3797,69.4302,3000.0
2010-01-25 12:45:00,82.58,82.58,82.48,82.49,7500.0,69.4302,69.4302,69.3461,69.3545,7500.0
2010-01-25 12:50:00,82.55,82.55,82.49,82.49,3100.0,69.405,69.405,69.3545,69.3545,3100.0
2010-01-25 12:55:00,82.5,82.55,82.41,82.5,16000.0,69.3629,69.405,69.2873,69.3629,16000.0
2010-01-25 13:00:00,82.53,82.54,82.46,82.52,6300.0,69.3881,69.3966,69.3293,69.3797,6300.0
2010-01-25 13:05:00,82.5,82.5,82.24,82.32,6300.0,69.3629,69.3629,69.1443,69.2116,6300.0
2010-01-25 13:10:00,82.29,82.47,82.28,82.47,5100.0,69.1864,69.3377,69.178,69.3377,5100.0
2010-01-25 13:15:00,82.48,82.48,82.35,82.44,2100.0,69.3461,69.3461,69.2368,69.3125,2100.0
2010-01-25 13:20:00,82.45,82.51,82.45,82.48,3700.0,69.3209,69.3713,69.3209,69.3461,3700.0
2010-01-25 13:25:00,82.49,82.55,82.45,82.52,8500.0,69.3545,69.405,69.3209,69.3797,8500.0
2010-01-25 13:30:00,82.52,82.52,82.32,82.39,8900.0,69.3797,69.3797,69.2116,69.2704,8900.0
2010-01-25 13:35:00,82.36,82.36,82.16,82.27,4800.0,69.2452,69.2452,69.0771,69.1695,4800.0
2010-01-25 13:40:00,82.27,82.4,82.25,82.4,4300.0,69.1695,69.2788,69.1527,69.2788,4300.0
2010-01-25 13:45:00,82.38,82.4,82.35,82.4,3000.0,69.262,69.2788,69.2368,69.2788,3000.0
2010-01-25 13:50:00,82.39,82.39,82.19,82.19,5600.0,69.2704,69.2704,69.1023,69.1023,5600.0
2010-01-25 13:55:00,82.19,82.29,82.18,82.29,5900.0,69.1023,69.1864,69.0939,69.1864,5900.0
2010-01-25 14:00:00,82.26,82.32,82.25,82.29,3200.0,69.1611,69.2116,69.1527,69.1864,3200.0
2010-01-25 14:05:00,82.3,82.32,82.29,82.31,2400.0,69.1948,69.2116,69.1864,69.2032,2400.0
2010-01-25 14:10:00,82.32,82.32,82.22,82.29,6600.0,69.2116,69.2116,69.1275,69.1864,6600.0
2010-01-25 14:15:00,82.28,82.3,82.24,82.29,9100.0,69.178,69.1948,69.1443,69.1864,9100.0
2010-01-25 14:20:00,82.29,82.29,82.14,82.23,45200.0,69.1864,69.1864,69.0602,69.1359,45200.0
2010-01-25 14:25:00,82.23,82.29,82.2,82.25,16600.0,69.1359,69.1864,69.1107,69.1527,16600.0
2010-01-25 14:30:00,82.24,82.25,82.19,82.25,4500.0,69.1443,69.1527,69.1023,69.1527,4500.0
2010-01-25 14:35:00,82.23,82.26,82.09,82.09,2400.0,69.1359,69.1611,69.0182,69.0182,2400.0
2010-01-25 14:40:00,82.07,82.25,82.07,82.25,4500.0,69.0014,69.1527,69.0014,69.1527,4500.0
2010-01-25 14:45:00,82.25,82.29,82.2,82.25,3400.0,69.1527,69.1864,69.1107,69.1527,3400.0
2010-01-25 14:50:00,82.21,82.25,82.21,82.22,6200.0,69.1191,69.1527,69.1191,69.1275,6200.0
2010-01-25 14:55:00,82.22,82.25,82.11,82.14,4000.0,69.1275,69.1527,69.035,69.0602,4000.0
2010-01-25 15:00:00,82.16,82.21,82.13,82.21,6700.0,69.0771,69.1191,69.0518,69.1191,6700.0
2010-01-25 15:05:00,82.2,82.28,82.2,82.24,10300.0,69.1107,69.178,69.1107,69.1443,10300.0
2010-01-25 15:10:00,82.24,82.25,82.17,82.17,4300.0,69.1443,69.1527,69.0855,69.0855,4300.0
2010-01-25 15:15:00,82.15,82.15,82.02,82.12,11300.0,69.0687,69.0687,68.9594,69.0434,11300.0
2010-01-25 15:20:00,82.08,82.11,82.05,82.08,6200.0,69.0098,69.035,68.9846,69.0098,6200.0
2010-01-25 15:25:00,82.08,82.13,82.05,82.13,7600.0,69.0098,69.0518,68.9846,69.0518,7600.0
2010-01-25 15:30:00,82.14,82.24,82.14,82.18,10500.0,69.0602,69.1443,69.0602,69.0939,10500.0
2010-01-25 15:35:00,82.21,82.25,82.17,82.22,48200.0,69.1191,69.1527,69.0855,69.1275,48200.0
2010-01-25 15:40:00,82.23,82.25,82.07,82.11,19900.0,69.1359,69.1527,69.0014,69.035,19900.0
2010-01-25 15:45:00,82.07,82.15,82.07,82.1,23800.0,69.0014,69.0687,69.0014,69.0266,23800.0
2010-01-25 15:50:00,82.08,82.09,81.93,81.93,16100.0,69.0098,69.0182,68.8837,68.8837,16100.0
2010-01-25 15:55:00,81.93,82.07,81.93,82.0,30000.0,68.8837,69.0014,68.8837,68.9425,30000.0
2010-01-26 09:30:00,81.65,81.65,80.63,81.1,15500.0,68.6483,68.6483,67.7907,68.1859,15500.0
2010-01-26 09:35:00,81.18,81.88,81.18,81.68,36200.0,68.2531,68.8417,68.2531,68.6735,36200.0
2010-01-26 09:40:00,81.75,82.3,81.63,82.3,24000.0,68.7324,69.1948,68.6315,69.1948,24000.0
2010-01-26 09:45:00,82.25,82.58,82.06,82.2,12200.0,69.1527,69.4302,68.993,69.1107,12200.0
2010-01-26 09:50:00,82.06,82.06,81.87,81.88,13300.0,68.993,68.993,68.8332,68.8417,13300.0
2010-01-26 09:55:00,81.87,81.99,81.87,81.99,4600.0,68.8332,68.9341,68.8332,68.9341,4600.0
2010-01-26 10:00:00,82.02,82.12,81.85,81.97,11700.0,68.9594,69.0434,68.8164,68.9173,11700.0
2010-01-26 10:05:00,81.97,82.16,81.92,81.98,12000.0,68.9173,69.0771,68.8753,68.9257,12000.0
2010-01-26 10:10:00,81.99,82.09,81.92,81.99,9700.0,68.9341,69.0182,68.8753,68.9341,9700.0
2010-01-26 10:15:00,82.04,82.07,81.98,82.01,10700.0,68.9762,69.0014,68.9257,68.9509,10700.0
2010-01-26 10:20:00,81.99,82.15,81.99,82.01,8900.0,68.9341,69.0687,68.9341,68.9509,8900.0
2010-01-26 10:25:00,82.03,82.04,81.87,81.87,6700.0,68.9678,68.9762,68.8332,68.8332,6700.0
2010-01-26 10:30:00,81.93,81.93,81.65,81.7,6000.0,68.8837,68.8837,68.6483,68.6903,6000.0
2010-01-26 10:35:00,81.65,81.71,81.51,81.55,5000.0,68.6483,68.6987,68.5306,68.5642,5000.0
2010-01-26 10:40:00,81.58,81.69,81.53,81.66,4500.0,68.5894,68.6819,68.5474,68.6567,4500.0
2010-01-26 10:45:00,81.71,82.01,81.69,81.79,11000.0,68.6987,68.9509,68.6819,68.766,11000.0
2010-01-26 10:50:00,81.83,81.86,81.59,81.61,7000.0,68.7996,68.8248,68.5978,68.6146,7000.0
2010-01-26 10:55:00,81.6,81.66,81.57,81.65,6000.0,68.6062,68.6567,68.581,68.6483,6000.0
2010-01-26 11:00:00,81.68,81.75,81.65,81.75,3200.0,68.6735,68.7324,68.6483,68.7324,3200.0
2010-01-26 11:05:00,81.75,81.92,81.75,81.82,7500.0,68.7324,68.8753,68.7324,68.7912,7500.0
2010-01-26 11:10:00,81.83,81.9,81.82,81.89,5200.0,68.7996,68.8585,68.7912,68.8501,5200.0
2010-01-26 11:15:00,81.88,81.92,81.87,81.88,4200.0,68.8417,68.8753,68.8332,68.8417,4200.0
2010-01-26 11:20:00,81.89,81.9,81.87,81.89,3000.0,68.8501,68.8585,68.8332,68.8501,3000.0
2010-01-26 11:25:00,81.88,82.03,81.88,81.97,4800.0,68.8417,68.9678,68.8417,68.9173,4800.0
2010-01-26 11:30:00,81.96,82.07,81.96,82.05,6400.0,68.9089,69.0014,68.9089,68.9846,6400.0
2010-01-26 11:35:00,82.06,82.35,82.03,82.35,5300.0,68.993,69.2368,68.9678,69.2368,5300.0
2010-01-26 11:40:00,82.36,82.4,82.33,82.33,5200.0,69.2452,69.2788,69.22,69.22,5200.0
2010-01-26 11:45:00,82.32,82.41,82.32,82.37,1600.0,69.2116,69.2873,69.2116,69.2536,1600.0
2010-01-26 11:50:00,82.4,82.5,82.31,82.47,4700.0,69.2788,69.3629,69.2032,69.3377,4700.0
2010-01-26 11:55:00,82.47,82.52,82.42,82.52,7400.0,69.3377,69.3797,69.2957,69.3797,7400.0
2010-01-26 12:00:00,82.5,82.5,82.39,82.39,7000.0,69.3629,69.3629,69.2704,69.2704,7000.0
2010-01-26 12:05:00,82.39,82.39,82.28,82.28,6800.0,69.2704,69.2704,69.178,69.178,6800.0
2010-01-26 12:10:00,82.29,82.3,82.25,82.28,5300.0,69.1864,69.1948,69.1527,69.178,5300.0
2010-01-26 12:15:00,82.27,82.28,82.22,82.24,2900.0,69.1695,69.178,69.1275,69.1443,2900.0
2010-01-26 12:20:00,82.22,82.29,82.21,82.27,5500.0,69.1275,69.1864,69.1191,69.1695,5500.0
2010-01-26 12:25:00,82.28,82.34,82.25,82.28,5600.0,69.178,69.2284,69.1527,69.178,5600.0
2010-01-26 12:30:00,82.3,82.36,82.27,82.29,6000.0,69.1948,69.2452,69.1695,69.1864,6000.0
2010-01-26 12:35:00,82.33,82.49,82.31,82.47,3700.0,69.22,69.3545,69.2032,69.3377,3700.0
2010-01-26 12:40:00,82.49,82.61,82.49,82.57,2400.0,69.3545,69.4554,69.3545,69.4218,2400.0
2010-01-26 12:45:00,82.58,82.61,82.55,82.59,2500.0,69.4302,69.4554,69.405,69.4386,2500.0
2010-01-26 12:50:00,82.57,82.61,82.55,82.59,3400.0,69.4218,69.4554,69.405,69.4386,3400.0
2010-01-26 12:55:00,82.59,82.59,82.5,82.5,3700.0,69.4386,69.4386,69.3629,69.3629,3700.0
2010-01-26 13:00:00,82.54,82.56,82.52,82.54,7700.0,69.3966,69.4134,69.3797,69.3966,7700.0
2010-01-26 13:05:00,82.55,82.56,82.48,82.48,3800.0,69.405,69.4134,69.3461,69.3461,3800.0
2010-01-26 13:10:00,82.47,82.49,82.41,82.46,2900.0,69.3377,69.3545,69.2873,69.3293,2900.0
2010-01-26 13:15:00,82.41,82.44,82.29,82.29,4200.0,69.2873,69.3125,69.1864,69.1864,4200.0
2010-01-26 13:20:00,82.3,82.36,82.3,82.32,3200.0,69.1948,69.2452,69.1948,69.2116,3200.0
2010-01-26 13:25:00,82.36,82.36,82.32,82.33,1800.0,69.2452,69.2452,69.2116,69.22,1800.0
2010-01-26 13:30:00,82.31,82.34,82.3,82.31,1400.0,69.2032,69.2284,69.1948,69.2032,1400.0
2010-01-26 13:35:00,82.3,82.39,82.3,82.35,3700.0,69.1948,69.2704,69.1948,69.2368,3700.0
2010-01-26 13:40:00,82.35,82.37,82.29,82.29,6400.0,69.2368,69.2536,69.1864,69.1864,6400.0
2010-01-26 13:45:00,82.3,82.38,82.3,82.33,8100.0,69.1948,69.262,69.1948,69.22,8100.0
2010-01-26 13:50:00,82.35,82.35,82.29,82.31,4700.0,69.2368,69.2368,69.1864,69.2032,4700.0
2010-01-26 13:55:00,82.3,82.31,82.28,82.31,3800.0,69.1948,69.2032,69.178,69.2032,3800.0
2010-01-26 14:00:00,82.35,82.4,82.31,82.31,5800.0,69.2368,69.2788,69.2032,69.2032,5800.0
2010-01-26 14:05:00,82.33,82.35,82.22,82.22,5100.0,69.22,69.2368,69.1275,69.1275,5100.0
2010-01-26 14:10:00,82.22,82.22,82.15,82.17,5600.0,69.1275,69.1275,69.0687,69.0855,5600.0
2010-01-26 14:15:00,82.18,82.18,82.01,82.02,8700.0,69.0939,69.0939,68.9509,68.9594,8700.0
2010-01-26 14:20:00,82.02,82.06,82.0,82.01,5100.0,68.9594,68.993,68.9425,68.9509,5100.0
2010-01-26 14:25:00,82.03,82.03,81.92,81.93,6100.0,68.9678,68.9678,68.8753,68.8837,6100.0
2010-01-26 14:30:00,81.91,82.08,81.9,82.08,9800.0,68.8669,69.0098,68.8585,69.0098,9800.0
2010-01-26 14:35:00,82.1,82.11,81.97,82.01,10000.0,69.0266,69.035,68.9173,68.9509,10000.0
2010-01-26 14:40:00,82.01,82.07,82.0,82.06,5400.0,68.9509,69.0014,68.9425,68.993,5400.0
2010-01-26 14:45:00,82.06,82.13,82.06,82.08,6700.0,68.993,69.0518,68.993,69.0098,6700.0
2010-01-26 14:50:00,82.1,82.16,82.1,82.1,6500.0,69.0266,69.0771,69.0266,69.0266,6500.0
2010-01-26 14:55:00,82.11,82.18,82.11,82.12,5900.0,69.035,69.0939,69.035,69.0434,5900.0
2010-01-26 15:00:00,82.12,82.16,82.08,82.09,7500.0,69.0434,69.0771,69.0098,69.0182,7500.0
2010-01-26 15:05:00,82.09,82.09,81.98,81.98,10100.0,69.0182,69.0182,68.9257,68.9257,10100.0
2010-01-26 15:10:00,81.97,82.04,81.92,81.94,10200.0,68.9173,68.9762,68.8753,68.8921,10200.0
2010-01-26 15:15:00,81.92,81.97,81.73,81.79,17700.0,68.8753,68.9173,68.7155,68.766,17700.0
2010-01-26 15:20:00,81.79,81.79,81.53,81.54,18200.0,68.766,68.766,68.5474,68.5558,18200.0
2010-01-26 15:25:00,81.53,81.54,81.44,81.5,14300.0,68.5474,68.5558,68.4717,68.5222,14300.0
2010-01-26 15:30:00,81.5,81.62,81.45,81.46,11800.0,68.5222,68.6231,68.4801,68.4885,11800.0
2010-01-26 15:35:00,81.45,81.53,81.4,81.5,8300.0,68.4801,68.5474,68.4381,68.5222,8300.0
2010-01-26 15:40:00,81.52,81.52,81.31,81.31,10800.0,68.539,68.539,68.3624,68.3624,10800.0
2010-01-26 15:45:00,81.32,81.39,81.25,81.32,11400.0,68.3708,68.4297,68.312,68.3708,11400.0
2010-01-26 15:50:00,81.32,81.42,81.28,81.34,20500.0,68.3708,68.4549,68.3372,68.3876,20500.0
2010-01-26 15:55:00,81.38,81.45,81.31,81.37,29900.0,68.4213,68.4801,68.3624,68.4129,29900.0
2010-01-27 09:30:00,81.22,81.22,80.17,80.28,10100.0,68.2867,68.2867,67.4039,67.4964,10100.0
2010-01-27 09:35:00,80.24,80.5,80.23,80.31,19400.0,67.4628,67.6814,67.4544,67.5217,19400.0
2010-01-27 09:40:00,80.29,80.48,80.12,80.29,14900.0,67.5048,67.6646,67.3619,67.5048,14900.0
2010-01-27 09:45:00,80.29,80.43,80.22,80.39,4400.0,67.5048,67.6225,67.446,67.5889,4400.0
2010-01-27 09:50:00,80.41,80.46,80.14,80.44,11700.0,67.6057,67.6478,67.3787,67.631,11700.0
2010-01-27 09:55:00,80.43,80.51,80.25,80.37,32400.0,67.6225,67.6898,67.4712,67.5721,32400.0
2010-01-27 10:00:00,80.28,80.38,80.01,80.15,11400.0,67.4964,67.5805,67.2694,67.3871,11400.0
2010-01-27 10:05:00,80.11,80.32,80.01,80.32,20000.0,67.3535,67.5301,67.2694,67.5301,20000.0
2010-01-27 10:10:00,80.26,80.28,79.95,79.96,9700.0,67.4796,67.4964,67.219,67.2274,9700.0
2010-01-27 10:15:00,79.96,79.96,79.37,79.53,23500.0,67.2274,67.2274,66.7313,66.8659,23500.0
2010-01-27 10:20:00,79.51,79.52,79.24,79.4,24600.0,66.849,66.8575,66.622,66.7566,24600.0
2010-01-27 10:25:00,79.41,79.65,79.36,79.54,9800.0,66.765,66.9667,66.7229,66.8743,9800.0
2010-01-27 10:30:00,79.54,79.58,79.44,79.5,9000.0,66.8743,66.9079,66.7902,66.8406,9000.0
2010-01-27 10:35:00,79.51,79.59,79.44,79.57,8000.0,66.849,66.9163,66.7902,66.8995,8000.0
2010-01-27 10:40:00,79.51,79.78,79.48,79.78,10700.0,66.849,67.076,66.8238,67.076,10700.0
2010-01-27 10:45:00,79.72,79.85,79.62,79.74,15900.0,67.0256,67.1349,66.9415,67.0424,15900.0
2010-01-27 10:50:00,79.6,79.9,79.59,79.9,5500.0,66.9247,67.1769,66.9163,67.1769,5500.0
2010-01-27 10:55:00,79.9,80.27,79.9,80.25,15300.0,67.1769,67.488,67.1769,67.4712,15300.0
2010-01-27 11:00:00,80.23,80.23,79.81,79.83,16300.0,67.4544,67.4544,67.1013,67.1181,16300.0
2010-01-27 11:05:00,79.88,80.18,79.88,80.18,4300.0,67.1601,67.4124,67.1601,67.4124,4300.0
2010-01-27 11:10:00,80.2,80.28,79.9,79.92,24900.0,67.4292,67.4964,67.1769,67.1938,24900.0
2010-01-27 11:15:00,79.92,80.13,79.88,80.13,6600.0,67.1938,67.3703,67.1601,67.3703,6600.0
2010-01-27 11:20:00,80.14,80.18,79.95,80.01,7600.0,67.3787,67.4124,67.219,67.2694,7600.0
2010-01-27 11:25:00,80.0,80.06,79.93,79.99,11300.0,67.261,67.3115,67.2022,67.2526,11300.0
2010-01-27 11:30:00,80.0,80.03,79.94,79.99,4800.0,67.261,67.2862,67.2106,67.2526,4800.0
2010-01-27 11:35:00,80.0,80.01,79.78,79.97,5600.0,67.261,67.2694,67.076,67.2358,5600.0
2010-01-27 11:40:00,79.96,80.01,79.88,79.9,3800.0,67.2274,67.2694,67.1601,67.1769,3800.0
2010-01-27 11:45:00,79.91,79.96,79.75,79.91,12500.0,67.1853,67.2274,67.0508,67.1853,12500.0
2010-01-27 11:50:00,79.91,80.06,79.9,80.05,5400.0,67.1853,67.3115,67.1769,67.3031,5400.0
2010-01-27 11:55:00,80.04,80.08,80.01,80.02,5100.0,67.2946,67.3283,67.2694,67.2778,5100.0
2010-01-27 12:00:00,80.04,80.18,80.0,80.07,4900.0,67.2946,67.4124,67.261,67.3199,4900.0
2010-01-27 12:05:00,80.11,80.14,80.07,80.14,4800.0,67.3535,67.3787,67.3199,67.3787,4800.0
2010-01-27 12:10:00,80.15,80.15,79.95,79.97,4700.0,67.3871,67.3871,67.219,67.2358,4700.0
2010-01-27 12:15:00,79.98,79.98,79.95,79.96,4100.0,67.2442,67.2442,67.219,67.2274,4100.0
2010-01-27 12:20:00,79.97,80.02,79.95,80.0,6800.0,67.2358,67.2778,67.219,67.261,6800.0
2010-01-27 12:25:00,80.0,80.03,79.95,79.95,6000.0,67.261,67.2862,67.219,67.219,6000.0
2010-01-27 12:30:00,79.97,80.02,79.95,79.95,5300.0,67.2358,67.2778,67.219,67.219,5300.0
2010-01-27 12:35:00,79.96,80.0,79.95,79.97,3100.0,67.2274,67.261,67.219,67.2358,3100.0
2010-01-27 12:40:00,79.99,79.99,79.95,79.95,1500.0,67.2526,67.2526,67.219,67.219,1500.0
2010-01-27 12:45:00,79.95,79.98,79.95,79.96,8000.0,67.219,67.2442,67.219,67.2274,8000.0
2010-01-27 12:50:00,79.95,79.96,79.78,79.78,22900.0,67.219,67.2274,67.076,67.076,22900.0
2010-01-27 12:55:00,79.78,79.81,79.64,79.69,12200.0,67.076,67.1013,66.9583,67.0004,12200.0
2010-01-27 13:00:00,79.68,79.68,79.56,79.57,6000.0,66.992,66.992,66.8911,66.8995,6000.0
2010-01-27 13:05:00,79.57,79.66,79.56,79.64,19800.0,66.8995,66.9752,66.8911,66.9583,19800.0
2010-01-27 13:10:00,79.65,79.65,79.4,79.43,7800.0,66.9667,66.9667,66.7566,66.7818,7800.0
2010-01-27 13:15:00,79.4,79.5,79.28,79.28,18500.0,66.7566,66.8406,66.6557,66.6557,18500.0
2010-01-27 13:20:00,79.31,79.31,79.23,79.24,4900.0,66.6809,66.6809,66.6136,66.622,4900.0
2010-01-27 13:25:00,79.23,79.28,79.16,79.17,9700.0,66.6136,66.6557,66.5548,66.5632,9700.0
2010-01-27 13:30:00,79.26,79.54,79.26,79.48,3600.0,66.6389,66.8743,66.6389,66.8238,3600.0
2010-01-27 13:35:00,79.49,79.56,79.49,79.5,2500.0,66.8322,66.8911,66.8322,66.8406,2500.0
2010-01-27 13:40:00,79.5,79.52,79.41,79.41,5200.0,66.8406,66.8575,66.765,66.765,5200.0
2010-01-27 13:45:00,79.44,79.53,79.43,79.5,11100.0,66.7902,66.8659,66.7818,66.8406,11100.0
2010-01-27 13:50:00,79.5,79.57,79.5,79.57,42800.0,66.8406,66.8995,66.8406,66.8995,42800.0
2010-01-27 13:55:00,79.57,79.57,79.5,79.54,34600.0,66.8995,66.8995,66.8406,66.8743,34600.0
2010-01-27 14:00:00,79.51,79.53,79.5,79.5,31200.0,66.849,66.8659,66.8406,66.8406,31200.0
2010-01-27 14:05:00,79.5,79.56,79.5,79.56,22800.0,66.8406,66.8911,66.8406,66.8911,22800.0
2010-01-27 14:10:00,79.57,79.83,79.54,79.83,5500.0,66.8995,67.1181,66.8743,67.1181,5500.0
2010-01-27 14:15:00,79.84,80.07,79.5,80.07,14100.0,67.1265,67.3199,66.8406,67.3199,14100.0
2010-01-27 14:20:00,80.07,80.28,79.78,80.09,21900.0,67.3199,67.4964,67.076,67.3367,21900.0
2010-01-27 14:25:00,80.13,80.26,79.94,80.17,26600.0,67.3703,67.4796,67.2106,67.4039,26600.0
2010-01-27 14:30:00,80.11,80.4,80.1,80.4,19000.0,67.3535,67.5973,67.3451,67.5973,19000.0
2010-01-27 14:35:00,80.36,80.63,80.33,80.33,28200.0,67.5637,67.7907,67.5385,67.5385,28200.0
2010-01-27 14:40:00,80.4,80.46,80.34,80.42,29900.0,67.5973,67.6478,67.5469,67.6141,29900.0
2010-01-27 14:45:00,80.37,80.4,80.25,80.39,11100.0,67.5721,67.5973,67.4712,67.5889,11100.0
2010-01-27 14:50:00,80.38,80.4,80.1,80.38,6700.0,67.5805,67.5973,67.3451,67.5805,6700.0
2010-01-27 14:55:00,80.36,80.44,80.23,80.38,9900.0,67.5637,67.631,67.4544,67.5805,9900.0
2010-01-27 15:00:00,80.38,80.45,80.24,80.39,9100.0,67.5805,67.6394,67.4628,67.5889,9100.0
2010-01-27 15:05:00,80.36,80.4,80.17,80.36,13500.0,67.5637,67.5973,67.4039,67.5637,13500.0
2010-01-27 15:10:00,80.33,80.34,80.11,80.24,31300.0,67.5385,67.5469,67.3535,67.4628,31300.0
2010-01-27 15:15:00,80.2,80.26,79.99,80.06,15800.0,67.4292,67.4796,67.2526,67.3115,15800.0
2010-01-27 15:20:00,80.03,80.35,80.03,80.23,10000.0,67.2862,67.5553,67.2862,67.4544,10000.0
2010-01-27 15:25:00,80.22,80.45,80.22,80.43,16200.0,67.446,67.6394,67.446,67.6225,16200.0
2010-01-27 15:30:00,80.43,80.69,80.39,80.68,39600.0,67.6225,67.8411,67.5889,67.8327,39600.0
2010-01-27 15:35:00,80.68,80.95,80.59,80.81,33500.0,67.8327,68.0597,67.7571,67.942,33500.0
2010-01-27 15:40:00,80.82,80.92,80.81,80.88,24600.0,67.9504,68.0345,67.942,68.0009,24600.0
2010-01-27 15:45:00,80.88,80.9,80.57,80.67,44600.0,68.0009,68.0177,67.7403,67.8243,44600.0
2010-01-27 15:50:00,80.72,80.79,80.57,80.68,30800.0,67.8664,67.9252,67.7403,67.8327,30800.0
2010-01-27 15:55:00,80.69,80.8,80.61,80.8,49200.0,67.8411,67.9336,67.7739,67.9336,49200.0
2010-01-28 09:30:00,80.93,81.1,80.62,80.62,4000.0,68.0429,68.1859,67.7823,67.7823,4000.0
2010-01-28 09:35:00,80.64,80.74,80.1,80.1,1700.0,67.7991,67.8832,67.3451,67.3451,1700.0
2010-01-28 09:40:00,79.99,80.11,79.94,80.11,1600.0,67.2526,67.3535,67.2106,67.3535,1600.0
2010-01-28 09:45:00,80.29,80.31,80.09,80.09,3800.0,67.5048,67.5217,67.3367,67.3367,3800.0
2010-01-28 09:50:00,80.04,80.29,80.04,80.06,4700.0,67.2946,67.5048,67.2946,67.3115,4700.0
2010-01-28 09:55:00,80.07,80.09,79.77,79.77,7000.0,67.3199,67.3367,67.0676,67.0676,7000.0
2010-01-28 10:00:00,79.75,79.75,79.53,79.58,14000.0,67.0508,67.0508,66.8659,66.9079,14000.0
2010-01-28 10:05:00,79.55,79.6,79.32,79.32,7400.0,66.8827,66.9247,66.6893,66.6893,7400.0
2010-01-28 10:10:00,79.32,79.33,78.81,79.0,24900.0,66.6893,66.6977,66.2605,66.4203,24900.0
2010-01-28 10:15:00,78.95,79.09,78.86,78.86,3700.0,66.3782,66.4959,66.3025,66.3025,3700.0
2010-01-28 10:20:00,78.91,79.0,78.8,78.81,11100.0,66.3446,66.4203,66.2521,66.2605,11100.0
2010-01-28 10:25:00,78.8,78.88,78.75,78.84,5200.0,66.2521,66.3194,66.2101,66.2857,5200.0
2010-01-28 10:30:00,78.75,78.86,78.75,78.8,3800.0,66.2101,66.3025,66.2101,66.2521,3800.0
2010-01-28 10:35:00,78.88,79.18,78.88,79.12,2000.0,66.3194,66.5716,66.3194,66.5211,2000.0
2010-01-28 10:40:00,79.12,79.21,79.12,79.15,1900.0,66.5211,66.5968,66.5211,66.5464,1900.0
2010-01-28 10:45:00,79.18,79.19,78.94,78.94,3100.0,66.5716,66.58,66.3698,66.3698,3100.0
2010-01-28 10:50:00,78.89,78.96,78.89,78.96,300.0,66.3278,66.3866,66.3278,66.3866,300.0
2010-01-28 10:55:00,78.9,78.94,78.62,78.62,3300.0,66.3362,66.3698,66.1008,66.1008,3300.0
2010-01-28 11:00:00,78.68,78.78,78.54,78.58,5700.0,66.1512,66.2353,66.0335,66.0671,5700.0
2010-01-28 11:05:00,78.5,78.53,78.31,78.4,9000.0,65.9999,66.0251,65.8401,65.9158,9000.0
2010-01-28 11:10:00,78.45,78.63,78.4,78.63,4800.0,65.9578,66.1092,65.9158,66.1092,4800.0
2010-01-28 11:15:00,78.6,78.61,78.28,78.37,8300.0,66.0839,66.0924,65.8149,65.8906,8300.0
2010-01-28 11:20:00,78.35,78.47,78.26,78.43,3200.0,65.8738,65.9746,65.7981,65.941,3200.0
2010-01-28 11:25:00,78.43,78.53,78.36,78.37,10400.0,65.941,66.0251,65.8822,65.8906,10400.0
2010-01-28 11:30:00,78.39,78.44,78.26,78.26,23000.0,65.9074,65.9494,65.7981,65.7981,23000.0
2010-01-28 11:35:00,78.25,78.32,78.15,78.24,6300.0,65.7897,65.8485,65.7056,65.7813,6300.0
2010-01-28 11:40:00,78.27,78.32,78.22,78.28,4600.0,65.8065,65.8485,65.7645,65.8149,4600.0
2010-01-28 11:45:00,78.2,78.27,78.13,78.27,2600.0,65.7476,65.8065,65.6888,65.8065,2600.0
2010-01-28 11:50:00,78.26,78.35,78.23,78.35,3700.0,65.7981,65.8738,65.7729,65.8738,3700.0
2010-01-28 11:55:00,78.39,78.61,78.39,78.61,8100.0,65.9074,66.0924,65.9074,66.0924,8100.0
2010-01-28 12:00:00,78.51,78.77,78.19,78.24,71100.0,66.0083,66.2269,65.7392,65.7813,71100.0
2010-01-28 12:05:00,78.25,78.33,78.19,78.2,5400.0,65.7897,65.8569,65.7392,65.7476,5400.0
2010-01-28 12:10:00,78.27,78.44,78.24,78.44,46000.0,65.8065,65.9494,65.7813,65.9494,46000.0
2010-01-28 12:15:00,78.44,78.56,78.25,78.36,13600.0,65.9494,66.0503,65.7897,65.8822,13600.0
2010-01-28 12:20:00,78.3,78.41,78.21,78.28,5900.0,65.8317,65.9242,65.7561,65.8149,5900.0
2010-01-28 12:25:00,78.25,78.28,78.25,78.28,800.0,65.7897,65.8149,65.7897,65.8149,800.0
2010-01-28 12:30:00,78.31,78.37,78.28,78.3,3600.0,65.8401,65.8906,65.8149,65.8317,3600.0
2010-01-28 12:35:00,78.3,78.47,78.3,78.47,2300.0,65.8317,65.9746,65.8317,65.9746,2300.0
2010-01-28 12:40:00,78.57,78.58,78.51,78.51,6100.0,66.0587,66.0671,66.0083,66.0083,6100.0
2010-01-28 12:45:00,78.53,78.69,78.48,78.69,3400.0,66.0251,66.1596,65.9831,66.1596,3400.0
2010-01-28 12:50:00,78.69,78.9,78.69,78.9,2600.0,66.1596,66.3362,66.1596,66.3362,2600.0
2010-01-28 12:55:00,78.93,78.93,78.77,78.87,4900.0,66.3614,66.3614,66.2269,66.311,4900.0
2010-01-28 13:00:00,78.88,78.98,78.84,78.84,3600.0,66.3194,66.4034,66.2857,66.2857,3600.0
2010-01-28 13:05:00,78.9,79.06,78.84,79.02,2900.0,66.3362,66.4707,66.2857,66.4371,2900.0
2010-01-28 13:10:00,79.0,79.1,79.0,79.1,2400.0,66.4203,66.5043,66.4203,66.5043,2400.0
2010-01-28 13:15:00,79.1,79.27,79.01,79.18,3800.0,66.5043,66.6473,66.4287,66.5716,3800.0
2010-01-28 13:20:00,79.18,79.36,79.18,79.25,6600.0,66.5716,66.7229,66.5716,66.6304,6600.0
2010-01-28 13:25:00,79.32,79.56,79.32,79.51,4300.0,66.6893,66.8911,66.6893,66.849,4300.0
2010-01-28 13:30:00,79.51,79.66,79.49,79.6,6100.0,66.849,66.9752,66.8322,66.9247,6100.0
2010-01-28 13:35:00,79.58,79.74,79.51,79.74,25000.0,66.9079,67.0424,66.849,67.0424,25000.0
2010-01-28 13:40:00,79.74,79.98,79.72,79.86,9000.0,67.0424,67.2442,67.0256,67.1433,9000.0
2010-01-28 13:45:00,79.85,79.85,79.8,79.83,4400.0,67.1349,67.1349,67.0929,67.1181,4400.0
2010-01-28 13:50:00,79.8,79.98,79.8,79.91,4400.0,67.0929,67.2442,67.0929,67.1853,4400.0
2010-01-28 13:55:00,79.88,79.9,79.71,79.71,8300.0,67.1601,67.1769,67.0172,67.0172,8300.0
2010-01-28 14:00:00,79.68,79.74,79.6,79.71,9100.0,66.992,67.0424,66.9247,67.0172,9100.0
2010-01-28 14:05:00,79.71,79.77,79.67,79.67,4000.0,67.0172,67.0676,66.9836,66.9836,4000.0
2010-01-28 14:10:00,79.71,79.71,79.55,79.59,8300.0,67.0172,67.0172,66.8827,66.9163,8300.0
2010-01-28 14:15:00,79.6,79.62,79.52,79.62,6900.0,66.9247,66.9415,66.8575,66.9415,6900.0
2010-01-28 14:20:00,79.65,79.86,79.65,79.8,2400.0,66.9667,67.1433,66.9667,67.0929,2400.0
2010-01-28 14:25:00,79.77,79.92,79.77,79.87,3200.0,67.0676,67.1938,67.0676,67.1517,3200.0
2010-01-28 14:30:00,79.77,79.8,79.71,79.74,2800.0,67.0676,67.0929,67.0172,67.0424,2800.0
2010-01-28 14:35:00,79.72,79.73,79.61,79.66,7800.0,67.0256,67.034,66.9331,66.9752,7800.0
2010-01-28 14:40:00,79.64,79.84,79.64,79.79,7400.0,66.9583,67.1265,66.9583,67.0845,7400.0
2010-01-28 14:45:00,79.81,79.96,79.71,79.96,6000.0,67.1013,67.2274,67.0172,67.2274,6000.0
2010-01-28 14:50:00,79.96,80.01,79.93,79.96,5300.0,67.2274,67.2694,67.2022,67.2274,5300.0
2010-01-28 14:55:00,79.98,80.06,79.98,80.04,4600.0,67.2442,67.3115,67.2442,67.2946,4600.0
2010-01-28 15:00:00,79.98,80.16,79.94,80.16,6200.0,67.2442,67.3955,67.2106,67.3955,6200.0
2010-01-28 15:05:00,80.22,80.4,80.2,80.23,7900.0,67.446,67.5973,67.4292,67.4544,7900.0
2010-01-28 15:10:00,80.23,80.53,80.18,80.19,11600.0,67.4544,67.7066,67.4124,67.4208,11600.0
2010-01-28 15:15:00,80.17,80.33,80.12,80.14,11900.0,67.4039,67.5385,67.3619,67.3787,11900.0
2010-01-28 15:20:00,80.15,80.51,80.15,80.51,7300.0,67.3871,67.6898,67.3871,67.6898,7300.0
2010-01-28 15:25:00,80.52,80.54,80.31,80.38,8000.0,67.6982,67.715,67.5217,67.5805,8000.0
2010-01-28 15:30:00,80.35,80.45,80.35,80.39,10600.0,67.5553,67.6394,67.5553,67.5889,10600.0
2010-01-28 15:35:00,80.43,80.51,80.24,80.51,13900.0,67.6225,67.6898,67.4628,67.6898,13900.0
2010-01-28 15:40:00,80.53,80.56,79.98,80.09,19500.0,67.7066,67.7318,67.2442,67.3367,19500.0
2010-01-28 15:45:00,80.06,80.1,79.76,79.88,21300.0,67.3115,67.3451,67.0592,67.1601,21300.0
2010-01-28 15:50:00,79.81,79.97,79.74,79.74,13300.0,67.1013,67.2358,67.0424,67.0424,13300.0
2010-01-28 15:55:00,79.69,79.83,79.68,79.77,19900.0,67.0004,67.1181,66.992,67.0676,19900.0
2010-01-29 09:30:00,80.12,80.39,79.95,80.05,8600.0,67.3619,67.5889,67.219,67.3031,8600.0
2010-01-29 09:35:00,80.02,80.22,79.9,80.22,6300.0,67.2778,67.446,67.1769,67.446,6300.0
2010-01-29 09:40:00,80.2,80.72,80.02,80.65,6100.0,67.4292,67.8664,67.2778,67.8075,6100.0
2010-01-29 09:45:00,80.68,80.82,80.64,80.71,7500.0,67.8327,67.9504,67.7991,67.858,7500.0
2010-01-29 09:50:00,80.73,81.04,80.45,80.67,23400.0,67.8748,68.1354,67.6394,67.8243,23400.0
2010-01-29 09:55:00,80.73,80.73,80.48,80.55,5100.0,67.8748,67.8748,67.6646,67.7234,5100.0
2010-01-29 10:00:00,80.56,80.61,80.29,80.29,3400.0,67.7318,67.7739,67.5048,67.5048,3400.0
2010-01-29 10:05:00,80.29,80.29,80.12,80.13,1900.0,67.5048,67.5048,67.3619,67.3703,1900.0
2010-01-29 10:10:00,80.16,80.36,80.06,80.36,1900.0,67.3955,67.5637,67.3115,67.5637,1900.0
2010-01-29 10:15:00,80.37,80.58,80.35,80.53,2400.0,67.5721,67.7487,67.5553,67.7066,2400.0
2010-01-29 10:20:00,80.54,81.12,80.49,81.09,6700.0,67.715,68.2027,67.673,68.1774,6700.0
2010-01-29 10:25:00,81.15,81.35,81.01,81.23,6300.0,68.2279,68.396,68.1102,68.2952,6300.0
2010-01-29 10:30:00,81.15,81.25,81.09,81.1,12000.0,68.2279,68.312,68.1774,68.1859,12000.0
2010-01-29 10:35:00,81.21,81.21,80.86,80.99,5000.0,68.2783,68.2783,67.9841,68.0934,5000.0
2010-01-29 10:40:00,80.99,80.99,80.89,80.89,1100.0,68.0934,68.0934,68.0093,68.0093,1100.0
2010-01-29 10:45:00,80.86,80.96,80.86,80.96,1800.0,67.9841,68.0681,67.9841,68.0681,1800.0
2010-01-29 10:50:00,80.89,80.94,80.87,80.93,1100.0,68.0093,68.0513,67.9925,68.0429,1100.0
2010-01-29 10:55:00,80.84,80.9,80.5,80.78,7000.0,67.9673,68.0177,67.6814,67.9168,7000.0
2010-01-29 11:00:00,80.68,80.77,80.68,80.77,4000.0,67.8327,67.9084,67.8327,67.9084,4000.0
2010-01-29 11:05:00,80.74,80.8,80.68,80.77,10300.0,67.8832,67.9336,67.8327,67.9084,10300.0
2010-01-29 11:10:00,80.74,80.85,80.7,80.77,5400.0,67.8832,67.9757,67.8496,67.9084,5400.0
2010-01-29 11:15:00,80.78,80.8,80.64,80.72,8300.0,67.9168,67.9336,67.7991,67.8664,8300.0
2010-01-29 11:20:00,80.71,80.88,80.7,80.84,17600.0,67.858,68.0009,67.8496,67.9673,17600.0
2010-01-29 11:25:00,80.84,80.88,80.77,80.77,5100.0,67.9673,68.0009,67.9084,67.9084,5100.0
2010-01-29 11:30:00,80.73,80.74,80.53,80.56,3800.0,67.8748,67.8832,67.7066,67.7318,3800.0
2010-01-29 11:35:00,80.5,80.64,80.5,80.64,5500.0,67.6814,67.7991,67.6814,67.7991,5500.0
2010-01-29 11:40:00,80.63,80.7,80.6,80.64,4500.0,67.7907,67.8496,67.7655,67.7991,4500.0
2010-01-29 11:45:00,80.64,80.64,80.57,80.6,1400.0,67.7991,67.7991,67.7403,67.7655,1400.0
2010-01-29 11:50:00,80.55,80.6,80.47,80.6,6300.0,67.7234,67.7655,67.6562,67.7655,6300.0
2010-01-29 11:55:00,80.67,80.67,80.34,80.34,4800.0,67.8243,67.8243,67.5469,67.5469,4800.0
2010-01-29 12:00:00,80.25,80.42,80.2,80.38,31500.0,67.4712,67.6141,67.4292,67.5805,31500.0
2010-01-29 12:05:00,80.38,80.43,80.16,80.16,10400.0,67.5805,67.6225,67.3955,67.3955,10400.0
2010-01-29 12:10:00,80.17,80.45,80.14,80.39,3100.0,67.4039,67.6394,67.3787,67.5889,3100.0
2010-01-29 12:15:00,80.39,80.51,80.39,80.51,1000.0,67.5889,67.6898,67.5889,67.6898,1000.0
2010-01-29 12:20:00,80.47,80.49,80.4,80.46,3700.0,67.6562,67.673,67.5973,67.6478,3700.0
2010-01-29 12:25:00,80.43,80.47,80.4,80.47,6100.0,67.6225,67.6562,67.5973,67.6562,6100.0
2010-01-29 12:30:00,80.47,80.48,80.35,80.46,6400.0,67.6562,67.6646,67.5553,67.6478,6400.0
2010-01-29 12:35:00,80.47,80.71,80.47,80.65,6400.0,67.6562,67.858,67.6562,67.8075,6400.0
2010-01-29 12:40:00,80.65,80.67,80.46,80.46,13700.0,67.8075,67.8243,67.6478,67.6478,13700.0
2010-01-29 12:45:00,80.49,80.49,80.37,80.43,3700.0,67.673,67.673,67.5721,67.6225,3700.0
2010-01-29 12:50:00,80.46,80.81,80.44,80.7,14600.0,67.6478,67.942,67.631,67.8496,14600.0
2010-01-29 12:55:00,80.75,80.78,80.67,80.67,4200.0,67.8916,67.9168,67.8243,67.8243,4200.0
2010-01-29 13:00:00,80.69,80.69,80.5,80.52,9200.0,67.8411,67.8411,67.6814,67.6982,9200.0
2010-01-29 13:05:00,80.5,80.61,80.5,80.54,21300.0,67.6814,67.7739,67.6814,67.715,21300.0
2010-01-29 13:10:00,80.58,80.62,80.5,80.5,8300.0,67.7487,67.7823,67.6814,67.6814,8300.0
2010-01-29 13:15:00,80.52,80.56,80.46,80.52,4900.0,67.6982,67.7318,67.6478,67.6982,4900.0
2010-01-29 13:20:00,80.52,80.53,80.5,80.5,4100.0,67.6982,67.7066,67.6814,67.6814,4100.0
2010-01-29 13:25:00,80.5,80.51,80.4,80.4,7200.0,67.6814,67.6898,67.5973,67.5973,7200.0
2010-01-29 13:30:00,80.39,80.42,80.33,80.37,1300.0,67.5889,67.6141,67.5385,67.5721,1300.0
2010-01-29 13:35:00,80.36,80.4,80.25,80.25,3500.0,67.5637,67.5973,67.4712,67.4712,3500.0
2010-01-29 13:40:00,80.24,80.25,80.01,80.08,7700.0,67.4628,67.4712,67.2694,67.3283,7700.0
2010-01-29 13:45:00,80.06,80.18,80.02,80.03,5500.0,67.3115,67.4124,67.2778,67.2862,5500.0
2010-01-29 13:50:00,80.03,80.21,80.03,80.15,6100.0,67.2862,67.4376,67.2862,67.3871,6100.0
2010-01-29 13:55:00,80.15,80.3,80.08,80.3,10100.0,67.3871,67.5132,67.3283,67.5132,10100.0
2010-01-29 14:00:00,80.31,80.31,80.17,80.26,2000.0,67.5217,67.5217,67.4039,67.4796,2000.0
2010-01-29 14:05:00,80.24,80.29,80.13,80.15,7200.0,67.4628,67.5048,67.3703,67.3871,7200.0
2010-01-29 14:10:00,80.14,80.29,80.14,80.25,5600.0,67.3787,67.5048,67.3787,67.4712,5600.0
2010-01-29 14:15:00,80.28,80.28,80.13,80.15,4900.0,67.4964,67.4964,67.3703,67.3871,4900.0
2010-01-29 14:20:00,80.12,80.22,80.1,80.12,8100.0,67.3619,67.446,67.3451,67.3619,8100.0
2010-01-29 14:25:00,80.17,80.19,80.15,80.19,3600.0,67.4039,67.4208,67.3871,67.4208,3600.0
2010-01-29 14:30:00,80.18,80.2,80.0,80.02,9800.0,67.4124,67.4292,67.261,67.2778,9800.0
2010-01-29 14:35:00,80.04,80.1,80.0,80.01,7400.0,67.2946,67.3451,67.261,67.2694,7400.0
2010-01-29 14:40:00,80.02,80.08,80.0,80.05,7900.0,67.2778,67.3283,67.261,67.3031,7900.0
2010-01-29 14:45:00,80.05,80.08,79.67,79.67,16900.0,67.3031,67.3283,66.9836,66.9836,16900.0
2010-01-29 14:50:00,79.64,79.66,79.38,79.46,6900.0,66.9583,66.9752,66.7397,66.807,6900.0
2010-01-29 14:55:00,79.46,79.46,79.08,79.45,10900.0,66.807,66.807,66.4875,66.7986,10900.0
2010-01-29 15:00:00,79.45,79.51,79.37,79.45,2200.0,66.7986,66.849,66.7313,66.7986,2200.0
2010-01-29 15:05:00,79.49,79.55,79.45,79.45,6200.0,66.8322,66.8827,66.7986,66.7986,6200.0
2010-01-29 15:10:00,79.44,79.46,79.15,79.17,3600.0,66.7902,66.807,66.5464,66.5632,3600.0
2010-01-29 15:15:00,79.15,79.38,79.14,79.38,18400.0,66.5464,66.7397,66.538,66.7397,18400.0
2010-01-29 15:20:00,79.38,79.41,79.09,79.09,8300.0,66.7397,66.765,66.4959,66.4959,8300.0
2010-01-29 15:25:00,79.1,79.21,79.05,79.19,6200.0,66.5043,66.5968,66.4623,66.58,6200.0
2010-01-29 15:30:00,79.18,79.18,78.95,79.14,17600.0,66.5716,66.5716,66.3782,66.538,17600.0
2010-01-29 15:35:00,79.14,79.39,79.13,79.32,11900.0,66.538,66.7482,66.5296,66.6893,11900.0
2010-01-29 15:40:00,79.36,79.44,79.21,79.34,9900.0,66.7229,66.7902,66.5968,66.7061,9900.0
2010-01-29 15:45:00,79.34,79.37,79.27,79.35,15300.0,66.7061,66.7313,66.6473,66.7145,15300.0
2010-01-29 15:50:00,79.36,79.59,79.33,79.56,30600.0,66.7229,66.9163,66.6977,66.8911,30600.0
2010-01-29 15:55:00,79.53,79.55,79.18,79.27,29400.0,66.8659,66.8827,66.5716,66.6473,29400.0
2010-02-01 09:30:00,79.66,80.25,79.45,80.25,10200.0,66.9752,67.4712,66.7986,67.4712,10200.0
2010-02-01 09:35:00,80.21,80.29,79.79,80.01,9800.0,67.4376,67.5048,67.0845,67.2694,9800.0
2010-02-01 09:40:00,80.02,80.13,79.71,79.71,6900.0,67.2778,67.3703,67.0172,67.0172,6900.0
2010-02-01 09:45:00,79.9,79.99,79.49,79.85,28300.0,67.1769,67.2526,66.8322,67.1349,28300.0
2010-02-01 09:50:00,79.88,79.89,79.54,79.58,6200.0,67.1601,67.1685,66.8743,66.9079,6200.0
2010-02-01 09:55:00,79.6,79.68,79.6,79.66,2500.0,66.9247,66.992,66.9247,66.9752,2500.0
2010-02-01 10:00:00,79.69,79.89,79.55,79.58,8400.0,67.0004,67.1685,66.8827,66.9079,8400.0
2010-02-01 10:05:00,79.57,79.7,79.35,79.67,5400.0,66.8995,67.0088,66.7145,66.9836,5400.0
2010-02-01 10:10:00,79.7,79.9,79.67,79.79,6400.0,67.0088,67.1769,66.9836,67.0845,6400.0
2010-02-01 10:15:00,79.81,79.9,79.76,79.76,3100.0,67.1013,67.1769,67.0592,67.0592,3100.0
2010-02-01 10:20:00,79.87,80.16,79.87,80.16,7600.0,67.1517,67.3955,67.1517,67.3955,7600.0
2010-02-01 10:25:00,80.17,80.17,79.81,79.81,4500.0,67.4039,67.4039,67.1013,67.1013,4500.0
2010-02-01 10:30:00,79.79,79.96,79.76,79.9,6500.0,67.0845,67.2274,67.0592,67.1769,6500.0
2010-02-01 10:35:00,79.91,79.93,79.66,79.66,11000.0,67.1853,67.2022,66.9752,66.9752,11000.0
2010-02-01 10:40:00,79.63,79.72,79.6,79.7,7500.0,66.9499,67.0256,66.9247,67.0088,7500.0
2010-02-01 10:45:00,79.69,79.83,79.67,79.8,3100.0,67.0004,67.1181,66.9836,67.0929,3100.0
2010-02-01 10:50:00,79.79,79.94,79.78,79.86,7200.0,67.0845,67.2106,67.076,67.1433,7200.0
2010-02-01 10:55:00,79.87,79.9,79.55,79.77,8900.0,67.1517,67.1769,66.8827,67.0676,8900.0
2010-02-01 11:00:00,79.69,79.72,79.58,79.72,5600.0,67.0004,67.0256,66.9079,67.0256,5600.0
2010-02-01 11:05:00,79.72,80.0,79.72,79.97,10600.0,67.0256,67.261,67.0256,67.2358,10600.0
2010-02-01 11:10:00,79.99,80.0,79.9,79.94,3900.0,67.2526,67.261,67.1769,67.2106,3900.0
2010-02-01 11:15:00,79.97,80.18,79.97,80.18,3100.0,67.2358,67.4124,67.2358,67.4124,3100.0
2010-02-01 11:20:00,80.2,80.45,80.2,80.36,4100.0,67.4292,67.6394,67.4292,67.5637,4100.0
2010-02-01 11:25:00,80.3,80.45,80.3,80.42,3200.0,67.5132,67.6394,67.5132,67.6141,3200.0
2010-02-01 11:30:00,80.34,80.49,80.32,80.38,7300.0,67.5469,67.673,67.5301,67.5805,7300.0
2010-02-01 11:35:00,80.35,80.35,80.13,80.13,1400.0,67.5553,67.5553,67.3703,67.3703,1400.0
2010-02-01 11:40:00,80.14,80.19,80.13,80.13,1300.0,67.3787,67.4208,67.3703,67.3703,1300.0
2010-02-01 11:45:00,80.1,80.1,80.03,80.09,1700.0,67.3451,67.3451,67.2862,67.3367,1700.0
2010-02-01 11:50:00,80.07,80.1,80.06,80.09,1300.0,67.3199,67.3451,67.3115,67.3367,1300.0
2010-02-01 11:55:00,80.08,80.08,79.94,79.94,1800.0,67.3283,67.3283,67.2106,67.2106,1800.0
2010-02-01 12:00:00,79.94,80.04,79.93,79.97,6400.0,67.2106,67.2946,67.2022,67.2358,6400.0
2010-02-01 12:05:00,79.98,80.15,79.98,80.03,6400.0,67.2442,67.3871,67.2442,67.2862,6400.0
2010-02-01 12:10:00,79.99,80.14,79.95,80.14,4100.0,67.2526,67.3787,67.219,67.3787,4100.0
2010-02-01 12:15:00,80.16,80.27,80.15,80.25,5200.0,67.3955,67.488,67.3871,67.4712,5200.0
2010-02-01 12:20:00,80.26,80.28,80.23,80.23,1600.0,67.4796,67.4964,67.4544,67.4544,1600.0
2010-02-01 12:25:00,80.26,80.26,80.17,80.18,2900.0,67.4796,67.4796,67.4039,67.4124,2900.0
2010-02-01 12:30:00,80.18,80.25,80.15,80.2,3100.0,67.4124,67.4712,67.3871,67.4292,3100.0
2010-02-01 12:35:00,80.16,80.24,80.16,80.2,2100.0,67.3955,67.4628,67.3955,67.4292,2100.0
2010-02-01 12:40:00,80.2,80.54,80.2,80.54,5200.0,67.4292,67.715,67.4292,67.715,5200.0
2010-02-01 12:45:00,80.44,80.44,80.4,80.42,1300.0,67.631,67.631,67.5973,67.6141,1300.0
2010-02-01 12:50:00,80.47,80.47,80.39,80.42,1000.0,67.6562,67.6562,67.5889,67.6141,1000.0
2010-02-01 12:55:00,80.46,80.48,80.42,80.45,5900.0,67.6478,67.6646,67.6141,67.6394,5900.0
2010-02-01 13:00:00,80.4,80.4,80.23,80.23,2600.0,67.5973,67.5973,67.4544,67.4544,2600.0
2010-02-01 13:05:00,80.23,80.45,80.22,80.45,2200.0,67.4544,67.6394,67.446,67.6394,2200.0
2010-02-01 13:10:00,80.42,80.42,80.34,80.36,2200.0,67.6141,67.6141,67.5469,67.5637,2200.0
2010-02-01 13:15:00,80.34,80.48,80.31,80.45,2600.0,67.5469,67.6646,67.5217,67.6394,2600.0
2010-02-01 13:20:00,80.48,80.6,80.48,80.6,4300.0,67.6646,67.7655,67.6646,67.7655,4300.0
2010-02-01 13:25:00,80.58,80.61,80.55,80.58,1500.0,67.7487,67.7739,67.7234,67.7487,1500.0
2010-02-01 13:30:00,80.54,80.58,80.5,80.55,1600.0,67.715,67.7487,67.6814,67.7234,1600.0
2010-02-01 13:35:00,80.52,80.52,80.33,80.33,1600.0,67.6982,67.6982,67.5385,67.5385,1600.0
2010-02-01 13:40:00,80.3,80.3,80.24,80.25,7600.0,67.5132,67.5132,67.4628,67.4712,7600.0
2010-02-01 13:45:00,80.21,80.31,80.17,80.31,1900.0,67.4376,67.5217,67.4039,67.5217,1900.0
2010-02-01 13:50:00,80.39,80.45,80.35,80.45,2300.0,67.5889,67.6394,67.5553,67.6394,2300.0
2010-02-01 13:55:00,80.45,80.53,80.4,80.44,3300.0,67.6394,67.7066,67.5973,67.631,3300.0
2010-02-01 14:00:00,80.46,80.52,80.38,80.38,4900.0,67.6478,67.6982,67.5805,67.5805,4900.0
2010-02-01 14:05:00,80.31,80.47,80.31,80.43,4400.0,67.5217,67.6562,67.5217,67.6225,4400.0
2010-02-01 14:10:00,80.43,80.44,80.3,80.3,5400.0,67.6225,67.631,67.5132,67.5132,5400.0
2010-02-01 14:15:00,80.31,80.51,80.3,80.51,5900.0,67.5217,67.6898,67.5132,67.6898,5900.0
2010-02-01 14:20:00,80.59,80.59,80.38,80.49,6100.0,67.7571,67.7571,67.5805,67.673,6100.0
2010-02-01 14:25:00,80.45,80.56,80.43,80.53,2400.0,67.6394,67.7318,67.6225,67.7066,2400.0
2010-02-01 14:30:00,80.55,80.59,80.52,80.55,4000.0,67.7234,67.7571,67.6982,67.7234,4000.0
2010-02-01 14:35:00,80.53,80.68,80.5,80.68,6500.0,67.7066,67.8327,67.6814,67.8327,6500.0
2010-02-01 14:40:00,80.66,80.75,80.63,80.74,4200.0,67.8159,67.8916,67.7907,67.8832,4200.0
2010-02-01 14:45:00,80.74,80.76,80.67,80.68,4300.0,67.8832,67.9,67.8243,67.8327,4300.0
2010-02-01 14:50:00,80.62,80.78,80.61,80.76,4100.0,67.7823,67.9168,67.7739,67.9,4100.0
2010-02-01 14:55:00,80.75,80.76,80.56,80.6,8000.0,67.8916,67.9,67.7318,67.7655,8000.0
2010-02-01 15:00:00,80.58,80.68,80.45,80.52,12000.0,67.7487,67.8327,67.6394,67.6982,12000.0
2010-02-01 15:05:00,80.53,80.6,80.5,80.5,8900.0,67.7066,67.7655,67.6814,67.6814,8900.0
2010-02-01 15:10:00,80.5,80.83,80.5,80.71,17000.0,67.6814,67.9588,67.6814,67.858,17000.0
2010-02-01 15:15:00,80.72,80.77,80.61,80.75,4300.0,67.8664,67.9084,67.7739,67.8916,4300.0
2010-02-01 15:20:00,80.72,80.8,80.66,80.73,12100.0,67.8664,67.9336,67.8159,67.8748,12100.0
2010-02-01 15:25:00,80.75,80.87,80.69,80.71,33800.0,67.8916,67.9925,67.8411,67.858,33800.0
2010-02-01 15:30:00,80.72,80.77,80.68,80.68,6800.0,67.8664,67.9084,67.8327,67.8327,6800.0
2010-02-01 15:35:00,80.69,80.73,80.59,80.68,8800.0,67.8411,67.8748,67.7571,67.8327,8800.0
2010-02-01 15:40:00,80.67,80.83,80.66,80.83,23900.0,67.8243,67.9588,67.8159,67.9588,23900.0
2010-02-01 15:45:00,80.82,80.85,80.75,80.75,8000.0,67.9504,67.9757,67.8916,67.8916,8000.0
2010-02-01 15:50:00,80.77,80.85,80.7,80.74,19300.0,67.9084,67.9757,67.8496,67.8832,19300.0
2010-02-01 15:55:00,80.72,80.93,80.72,80.86,26700.0,67.8664,68.0429,67.8664,67.9841,26700.0
2010-02-02 09:30:00,81.18,81.62,81.03,81.29,5900.0,68.2531,68.6231,68.127,68.3456,5900.0
2010-02-02 09:35:00,81.37,81.6,81.31,81.49,3300.0,68.4129,68.6062,68.3624,68.5138,3300.0
2010-02-02 09:40:00,81.37,81.37,80.95,81.03,2400.0,68.4129,68.4129,68.0597,68.127,2400.0
2010-02-02 09:45:00,81.09,81.43,81.0,81.43,3100.0,68.1774,68.4633,68.1018,68.4633,3100.0
2010-02-02 09:50:00,81.35,81.4,81.32,81.32,1900.0,68.396,68.4381,68.3708,68.3708,1900.0
2010-02-02 09:55:00,81.3,81.48,81.3,81.34,5300.0,68.354,68.5053,68.354,68.3876,5300.0
2010-02-02 10:00:00,81.36,81.54,81.12,81.22,11800.0,68.4045,68.5558,68.2027,68.2867,11800.0
2010-02-02 10:05:00,81.21,81.4,81.21,81.27,5700.0,68.2783,68.4381,68.2783,68.3288,5700.0
2010-02-02 10:10:00,81.17,81.56,81.11,81.56,7200.0,68.2447,68.5726,68.1943,68.5726,7200.0
2010-02-02 10:15:00,81.58,82.11,81.58,82.11,11000.0,68.5894,69.035,68.5894,69.035,11000.0
2010-02-02 10:20:00,82.15,82.24,81.94,82.05,4000.0,69.0687,69.1443,68.8921,68.9846,4000.0
2010-02-02 10:25:00,82.16,82.32,82.12,82.2,3400.0,69.0771,69.2116,69.0434,69.1107,3400.0
2010-02-02 10:30:00,82.1,82.36,82.1,82.21,9200.0,69.0266,69.2452,69.0266,69.1191,9200.0
2010-02-02 10:35:00,82.18,82.19,82.07,82.07,4300.0,69.0939,69.1023,69.0014,69.0014,4300.0
2010-02-02 10:40:00,82.02,82.02,81.86,81.91,2800.0,68.9594,68.9594,68.8248,68.8669,2800.0
2010-02-02 10:45:00,81.86,81.86,81.74,81.75,1800.0,68.8248,68.8248,68.7239,68.7324,1800.0
2010-02-02 10:50:00,81.64,81.8,81.64,81.66,2700.0,68.6399,68.7744,68.6399,68.6567,2700.0
2010-02-02 10:55:00,81.6,81.86,81.51,81.8,2100.0,68.6062,68.8248,68.5306,68.7744,2100.0
2010-02-02 11:00:00,81.82,81.83,81.71,81.77,4700.0,68.7912,68.7996,68.6987,68.7492,4700.0
2010-02-02 11:05:00,81.77,81.77,81.6,81.6,800.0,68.7492,68.7492,68.6062,68.6062,800.0
2010-02-02 11:10:00,81.54,81.58,81.54,81.54,1100.0,68.5558,68.5894,68.5558,68.5558,1100.0
2010-02-02 11:15:00,81.58,81.76,81.53,81.76,12700.0,68.5894,68.7408,68.5474,68.7408,12700.0
2010-02-02 11:20:00,81.77,81.85,81.75,81.85,1600.0,68.7492,68.8164,68.7324,68.8164,1600.0
2010-02-02 11:25:00,81.9,82.0,81.71,81.71,2600.0,68.8585,68.9425,68.6987,68.6987,2600.0
2010-02-02 11:30:00,81.7,81.7,81.62,81.7,1100.0,68.6903,68.6903,68.6231,68.6903,1100.0
2010-02-02 11:35:00,81.7,81.7,81.7,81.7,0.0,68.6903,68.6903,68.6903,68.6903,0.0
2010-02-02 11:40:00,81.74,81.88,81.74,81.8,1400.0,68.7239,68.8417,68.7239,68.7744,1400.0
2010-02-02 11:45:00,81.82,81.84,81.79,81.84,700.0,68.7912,68.808,68.766,68.808,700.0
2010-02-02 11:50:00,81.83,81.92,81.83,81.85,1100.0,68.7996,68.8753,68.7996,68.8164,1100.0
2010-02-02 11:55:00,81.85,81.85,81.71,81.71,400.0,68.8164,68.8164,68.6987,68.6987,400.0
2010-02-02 12:00:00,81.67,81.67,81.59,81.66,1900.0,68.6651,68.6651,68.5978,68.6567,1900.0
2010-02-02 12:05:00,81.72,81.75,81.67,81.72,2600.0,68.7071,68.7324,68.6651,68.7071,2600.0
2010-02-02 12:10:00,81.72,81.75,81.67,81.67,1500.0,68.7071,68.7324,68.6651,68.6651,1500.0
2010-02-02 12:15:00,81.69,81.76,81.66,81.76,1300.0,68.6819,68.7408,68.6567,68.7408,1300.0
2010-02-02 12:20:00,81.83,81.98,81.83,81.94,1400.0,68.7996,68.9257,68.7996,68.8921,1400.0
2010-02-02 12:25:00,81.97,82.12,81.97,81.99,600.0,68.9173,69.0434,68.9173,68.9341,600.0
2010-02-02 12:30:00,82.01,82.04,81.98,82.04,1200.0,68.9509,68.9762,68.9257,68.9762,1200.0
2010-02-02 12:35:00,82.05,82.05,81.93,81.93,800.0,68.9846,68.9846,68.8837,68.8837,800.0
2010-02-02 12:40:00,81.93,81.93,81.82,81.82,3600.0,68.8837,68.8837,68.7912,68.7912,3600.0
2010-02-02 12:45:00,81.81,81.83,81.81,81.81,500.0,68.7828,68.7996,68.7828,68.7828,500.0
2010-02-02 12:50:00,81.8,81.8,81.75,81.76,1600.0,68.7744,68.7744,68.7324,68.7408,1600.0
2010-02-02 12:55:00,81.77,81.88,81.76,81.88,1700.0,68.7492,68.8417,68.7408,68.8417,1700.0
2010-02-02 13:00:00,81.88,81.88,81.76,81.78,1800.0,68.8417,68.8417,68.7408,68.7576,1800.0
2010-02-02 13:05:00,81.73,81.77,81.72,81.73,5600.0,68.7155,68.7492,68.7071,68.7155,5600.0
2010-02-02 13:10:00,81.67,81.7,81.66,81.7,700.0,68.6651,68.6903,68.6567,68.6903,700.0
2010-02-02 13:15:00,81.69,81.71,81.66,81.71,1100.0,68.6819,68.6987,68.6567,68.6987,1100.0
2010-02-02 13:20:00,81.72,81.79,81.72,81.77,700.0,68.7071,68.766,68.7071,68.7492,700.0
2010-02-02 13:25:00,81.82,81.83,81.79,81.83,700.0,68.7912,68.7996,68.766,68.7996,700.0
2010-02-02 13:30:00,81.93,81.94,81.87,81.91,1300.0,68.8837,68.8921,68.8332,68.8669,1300.0
2010-02-02 13:35:00,81.93,82.04,81.86,82.04,3800.0,68.8837,68.9762,68.8248,68.9762,3800.0
2010-02-02 13:40:00,82.1,82.12,82.04,82.08,1300.0,69.0266,69.0434,68.9762,69.0098,1300.0
2010-02-02 13:45:00,82.06,82.12,82.03,82.12,700.0,68.993,69.0434,68.9678,69.0434,700.0
2010-02-02 13:50:00,82.04,82.11,81.93,82.05,1200.0,68.9762,69.035,68.8837,68.9846,1200.0
2010-02-02 13:55:00,82.0,82.0,81.95,81.97,800.0,68.9425,68.9425,68.9005,68.9173,800.0
2010-02-02 14:00:00,81.97,82.03,81.96,82.01,1000.0,68.9173,68.9678,68.9089,68.9509,1000.0
2010-02-02 14:05:00,81.99,81.99,81.91,81.94,2400.0,68.9341,68.9341,68.8669,68.8921,2400.0
2010-02-02 14:10:00,81.96,82.02,81.94,82.0,2000.0,68.9089,68.9594,68.8921,68.9425,2000.0
2010-02-02 14:15:00,82.0,82.0,81.9,81.95,3500.0,68.9425,68.9425,68.8585,68.9005,3500.0
2010-02-02 14:20:00,81.95,82.02,81.95,82.02,2500.0,68.9005,68.9594,68.9005,68.9594,2500.0
2010-02-02 14:25:00,82.01,82.02,81.96,82.0,2000.0,68.9509,68.9594,68.9089,68.9425,2000.0
2010-02-02 14:30:00,81.99,82.03,81.96,81.97,3200.0,68.9341,68.9678,68.9089,68.9173,3200.0
2010-02-02 14:35:00,81.99,82.1,81.86,82.1,20100.0,68.9341,69.0266,68.8248,69.0266,20100.0
2010-02-02 14:40:00,82.08,82.14,81.99,82.0,5300.0,69.0098,69.0602,68.9341,68.9425,5300.0
2010-02-02 14:45:00,82.01,82.14,81.99,82.14,3600.0,68.9509,69.0602,68.9341,69.0602,3600.0
2010-02-02 14:50:00,82.07,82.28,82.07,82.15,6400.0,69.0014,69.178,69.0014,69.0687,6400.0
2010-02-02 14:55:00,82.18,82.25,82.11,82.21,3200.0,69.0939,69.1527,69.035,69.1191,3200.0
2010-02-02 15:00:00,82.2,82.23,82.12,82.13,7200.0,69.1107,69.1359,69.0434,69.0518,7200.0
2010-02-02 15:05:00,82.16,82.17,82.1,82.17,2700.0,69.0771,69.0855,69.0266,69.0855,2700.0
2010-02-02 15:10:00,82.2,82.33,82.18,82.3,7100.0,69.1107,69.22,69.0939,69.1948,7100.0
2010-02-02 15:15:00,82.33,82.45,82.29,82.41,13500.0,69.22,69.3209,69.1864,69.2873,13500.0
2010-02-02 15:20:00,82.39,82.43,82.32,82.32,8900.0,69.2704,69.3041,69.2116,69.2116,8900.0
2010-02-02 15:25:00,82.31,82.32,82.18,82.18,6800.0,69.2032,69.2116,69.0939,69.0939,6800.0
2010-02-02 15:30:00,82.18,82.21,82.13,82.16,14100.0,69.0939,69.1191,69.0518,69.0771,14100.0
2010-02-02 15:35:00,82.13,82.16,82.12,82.12,12700.0,69.0518,69.0771,69.0434,69.0434,12700.0
2010-02-02 15:40:00,82.13,82.28,81.93,81.99,20400.0,69.0518,69.178,68.8837,68.9341,20400.0
2010-02-02 15:45:00,81.99,82.11,81.97,82.04,13300.0,68.9341,69.035,68.9173,68.9762,13300.0
2010-02-02 15:50:00,82.03,82.14,82.02,82.08,10500.0,68.9678,69.0602,68.9594,69.0098,10500.0
2010-02-02 15:55:00,82.07,82.15,82.03,82.1,16300.0,69.0014,69.0687,68.9678,69.0266,16300.0
2010-02-03 09:30:00,81.77,81.92,81.67,81.9,2600.0,68.7492,68.8753,68.6651,68.8585,2600.0
2010-02-03 09:35:00,81.99,82.19,81.81,81.87,4300.0,68.9341,69.1023,68.7828,68.8332,4300.0
2010-02-03 09:40:00,81.96,82.5,81.96,82.35,5700.0,68.9089,69.3629,68.9089,69.2368,5700.0
2010-02-03 09:45:00,82.54,82.54,82.29,82.37,3600.0,69.3966,69.3966,69.1864,69.2536,3600.0
2010-02-03 09:50:00,82.38,82.46,82.19,82.46,2300.0,69.262,69.3293,69.1023,69.3293,2300.0
2010-02-03 09:55:00,82.44,82.58,82.4,82.5,3600.0,69.3125,69.4302,69.2788,69.3629,3600.0
2010-02-03 10:00:00,82.43,82.43,82.39,82.39,1300.0,69.3041,69.3041,69.2704,69.2704,1300.0
2010-02-03 10:05:00,82.32,82.55,82.29,82.55,2900.0,69.2116,69.405,69.1864,69.405,2900.0
2010-02-03 10:10:00,82.49,82.51,82.19,82.26,4500.0,69.3545,69.3713,69.1023,69.1611,4500.0
2010-02-03 10:15:00,82.24,82.3,81.98,82.0,3800.0,69.1443,69.1948,68.9257,68.9425,3800.0
2010-02-03 10:20:00,82.0,82.07,81.83,81.92,44000.0,68.9425,69.0014,68.7996,68.8753,44000.0
2010-02-03 10:25:00,81.86,81.89,81.57,81.7,4200.0,68.8248,68.8501,68.581,68.6903,4200.0
2010-02-03 10:30:00,81.68,81.82,81.68,81.82,1600.0,68.6735,68.7912,68.6735,68.7912,1600.0
2010-02-03 10:35:00,81.77,81.79,81.41,81.43,5900.0,68.7492,68.766,68.4465,68.4633,5900.0
2010-02-03 10:40:00,81.43,81.57,81.43,81.51,1800.0,68.4633,68.581,68.4633,68.5306,1800.0
2010-02-03 10:45:00,81.52,81.72,81.51,81.72,1500.0,68.539,68.7071,68.5306,68.7071,1500.0
2010-02-03 10:50:00,81.81,81.96,81.74,81.74,900.0,68.7828,68.9089,68.7239,68.7239,900.0
2010-02-03 10:55:00,81.7,81.75,81.58,81.58,2000.0,68.6903,68.7324,68.5894,68.5894,2000.0
2010-02-03 11:00:00,81.57,81.66,81.53,81.53,1000.0,68.581,68.6567,68.5474,68.5474,1000.0
2010-02-03 11:05:00,81.55,81.76,81.53,81.76,4800.0,68.5642,68.7408,68.5474,68.7408,4800.0
2010-02-03 11:10:00,81.75,81.79,81.68,81.68,800.0,68.7324,68.766,68.6735,68.6735,800.0
2010-02-03 11:15:00,81.66,81.71,81.63,81.64,1200.0,68.6567,68.6987,68.6315,68.6399,1200.0
2010-02-03 11:20:00,81.65,81.65,81.58,81.58,1000.0,68.6483,68.6483,68.5894,68.5894,1000.0
2010-02-03 11:25:00,81.54,81.6,81.5,81.55,1500.0,68.5558,68.6062,68.5222,68.5642,1500.0
2010-02-03 11:30:00,81.58,81.58,81.52,81.52,500.0,68.5894,68.5894,68.539,68.539,500.0
2010-02-03 11:35:00,81.47,81.51,81.36,81.37,1200.0,68.4969,68.5306,68.4045,68.4129,1200.0
2010-02-03 11:40:00,81.31,81.31,81.11,81.22,1700.0,68.3624,68.3624,68.1943,68.2867,1700.0
2010-02-03 11:45:00,81.2,81.2,81.13,81.16,900.0,68.2699,68.2699,68.2111,68.2363,900.0
2010-02-03 11:50:00,81.11,81.27,81.08,81.22,3800.0,68.1943,68.3288,68.169,68.2867,3800.0
2010-02-03 11:55:00,81.22,81.26,81.11,81.16,1400.0,68.2867,68.3204,68.1943,68.2363,1400.0
2010-02-03 12:00:00,81.1,81.26,81.1,81.26,4100.0,68.1859,68.3204,68.1859,68.3204,4100.0
2010-02-03 12:05:00,81.22,81.23,81.05,81.06,8100.0,68.2867,68.2952,68.1438,68.1522,8100.0
2010-02-03 12:10:00,81.06,81.19,81.0,81.01,6300.0,68.1522,68.2615,68.1018,68.1102,6300.0
2010-02-03 12:15:00,81.03,81.07,80.9,80.98,4100.0,68.127,68.1606,68.0177,68.085,4100.0
2010-02-03 12:20:00,80.99,80.99,80.93,80.94,2300.0,68.0934,68.0934,68.0429,68.0513,2300.0
2010-02-03 12:25:00,80.91,80.92,80.73,80.82,6100.0,68.0261,68.0345,67.8748,67.9504,6100.0
2010-02-03 12:30:00,80.83,81.02,80.83,80.98,2200.0,67.9588,68.1186,67.9588,68.085,2200.0
2010-02-03 12:35:00,81.02,81.07,80.99,81.03,6800.0,68.1186,68.1606,68.0934,68.127,6800.0
2010-02-03 12:40:00,81.02,81.02,80.82,80.82,2400.0,68.1186,68.1186,67.9504,67.9504,2400.0
2010-02-03 12:45:00,80.79,80.83,80.76,80.83,1000.0,67.9252,67.9588,67.9,67.9588,1000.0
2010-02-03 12:50:00,80.85,81.04,80.85,81.0,1800.0,67.9757,68.1354,67.9757,68.1018,1800.0
2010-02-03 12:55:00,81.03,81.05,80.93,80.99,6900.0,68.127,68.1438,68.0429,68.0934,6900.0
2010-02-03 13:00:00,80.9,81.03,80.9,81.03,3300.0,68.0177,68.127,68.0177,68.127,3300.0
2010-02-03 13:05:00,81.03,81.47,81.03,81.47,5000.0,68.127,68.4969,68.127,68.4969,5000.0
2010-02-03 13:10:00,81.45,81.48,81.37,81.42,3800.0,68.4801,68.5053,68.4129,68.4549,3800.0
2010-02-03 13:15:00,81.36,81.36,81.24,81.24,900.0,68.4045,68.4045,68.3036,68.3036,900.0
2010-02-03 13:20:00,81.25,81.33,81.23,81.27,24800.0,68.312,68.3792,68.2952,68.3288,24800.0
2010-02-03 13:25:00,81.25,81.25,81.13,81.14,14800.0,68.312,68.312,68.2111,68.2195,14800.0
2010-02-03 13:30:00,81.18,81.2,81.18,81.2,700.0,68.2531,68.2699,68.2531,68.2699,700.0
2010-02-03 13:35:00,81.22,81.37,81.22,81.3,2100.0,68.2867,68.4129,68.2867,68.354,2100.0
2010-02-03 13:40:00,81.25,81.27,81.16,81.26,1100.0,68.312,68.3288,68.2363,68.3204,1100.0
2010-02-03 13:45:00,81.22,81.22,81.13,81.13,200.0,68.2867,68.2867,68.2111,68.2111,200.0
2010-02-03 13:50:00,81.18,81.18,80.99,81.0,1400.0,68.2531,68.2531,68.0934,68.1018,1400.0
2010-02-03 13:55:00,81.01,81.06,81.01,81.06,400.0,68.1102,68.1522,68.1102,68.1522,400.0
2010-02-03 14:00:00,81.06,81.16,81.0,81.05,2600.0,68.1522,68.2363,68.1018,68.1438,2600.0
2010-02-03 14:05:00,81.04,81.17,81.04,81.17,2700.0,68.1354,68.2447,68.1354,68.2447,2700.0
2010-02-03 14:10:00,81.11,81.13,81.11,81.13,900.0,68.1943,68.2111,68.1943,68.2111,900.0
2010-02-03 14:15:00,81.13,81.27,81.13,81.13,2100.0,68.2111,68.3288,68.2111,68.2111,2100.0
2010-02-03 14:20:00,81.15,81.15,81.0,81.01,1200.0,68.2279,68.2279,68.1018,68.1102,1200.0
2010-02-03 14:25:00,80.99,81.04,80.79,80.92,13600.0,68.0934,68.1354,67.9252,68.0345,13600.0
2010-02-03 14:30:00,81.0,81.0,80.95,80.95,700.0,68.1018,68.1018,68.0597,68.0597,700.0
2010-02-03 14:35:00,80.95,80.98,80.82,80.9,3300.0,68.0597,68.085,67.9504,68.0177,3300.0
2010-02-03 14:40:00,80.88,80.89,80.83,80.88,1700.0,68.0009,68.0093,67.9588,68.0009,1700.0
2010-02-03 14:45:00,80.92,80.99,80.91,80.97,2400.0,68.0345,68.0934,68.0261,68.0766,2400.0
2010-02-03 14:50:00,80.97,81.06,80.93,81.06,1200.0,68.0766,68.1522,68.0429,68.1522,1200.0
2010-02-03 14:55:00,81.11,81.15,81.06,81.07,1400.0,68.1943,68.2279,68.1522,68.1606,1400.0
2010-02-03 15:00:00,81.05,81.32,81.05,81.32,1800.0,68.1438,68.3708,68.1438,68.3708,1800.0
2010-02-03 15:05:00,81.35,81.41,81.16,81.22,2900.0,68.396,68.4465,68.2363,68.2867,2900.0
2010-02-03 15:10:00,81.15,81.22,81.12,81.14,4400.0,68.2279,68.2867,68.2027,68.2195,4400.0
2010-02-03 15:15:00,81.17,81.17,81.0,81.0,3600.0,68.2447,68.2447,68.1018,68.1018,3600.0
2010-02-03 15:20:00,81.04,81.06,80.96,80.96,5500.0,68.1354,68.1522,68.0681,68.0681,5500.0
2010-02-03 15:25:00,80.96,81.14,80.96,81.04,4800.0,68.0681,68.2195,68.0681,68.1354,4800.0
2010-02-03 15:30:00,81.07,81.14,81.0,81.14,5300.0,68.1606,68.2195,68.1018,68.2195,5300.0
2010-02-03 15:35:00,81.12,81.15,81.05,81.07,5600.0,68.2027,68.2279,68.1438,68.1606,5600.0
2010-02-03 15:40:00,81.08,81.18,81.04,81.06,6700.0,68.169,68.2531,68.1354,68.1522,6700.0
2010-02-03 15:45:00,81.08,81.12,80.97,81.1,8000.0,68.169,68.2027,68.0766,68.1859,8000.0
2010-02-03 15:50:00,81.08,81.08,80.96,81.04,5800.0,68.169,68.169,68.0681,68.1354,5800.0
2010-02-03 15:55:00,81.05,81.1,80.9,81.09,20000.0,68.1438,68.1859,68.0177,68.1774,20000.0
2010-02-04 09:30:00,80.03,80.03,79.57,79.57,5400.0,67.2862,67.2862,66.8995,66.8995,5400.0
2010-02-04 09:35:00,79.56,79.74,79.42,79.52,13300.0,66.8911,67.0424,66.7734,66.8575,13300.0
2010-02-04 09:40:00,79.52,79.63,79.24,79.29,15100.0,66.8575,66.9499,66.622,66.6641,15100.0
2010-02-04 09:45:00,79.28,79.28,79.0,79.18,12500.0,66.6557,66.6557,66.4203,66.5716,12500.0
2010-02-04 09:50:00,79.22,79.29,79.01,79.2,10100.0,66.6052,66.6641,66.4287,66.5884,10100.0
2010-02-04 09:55:00,79.2,79.32,79.0,79.09,15000.0,66.5884,66.6893,66.4203,66.4959,15000.0
2010-02-04 10:00:00,79.11,79.56,79.05,79.54,6400.0,66.5127,66.8911,66.4623,66.8743,6400.0
2010-02-04 10:05:00,79.54,79.65,79.19,79.2,7200.0,66.8743,66.9667,66.58,66.5884,7200.0
2010-02-04 10:10:00,79.07,79.15,78.99,79.13,6700.0,66.4791,66.5464,66.4118,66.5296,6700.0
2010-02-04 10:15:00,79.07,79.39,79.02,79.39,4500.0,66.4791,66.7482,66.4371,66.7482,4500.0
2010-02-04 10:20:00,79.44,79.58,79.39,79.39,2000.0,66.7902,66.9079,66.7482,66.7482,2000.0
2010-02-04 10:25:00,79.39,79.44,79.07,79.17,4100.0,66.7482,66.7902,66.4791,66.5632,4100.0
2010-02-04 10:30:00,79.1,79.44,79.1,79.41,7400.0,66.5043,66.7902,66.5043,66.765,7400.0
2010-02-04 10:35:00,79.43,79.45,79.25,79.44,13900.0,66.7818,66.7986,66.6304,66.7902,13900.0
2010-02-04 10:40:00,79.46,79.54,79.32,79.46,6600.0,66.807,66.8743,66.6893,66.807,6600.0
2010-02-04 10:45:00,79.41,79.48,79.33,79.38,3100.0,66.765,66.8238,66.6977,66.7397,3100.0
2010-02-04 10:50:00,79.38,79.42,79.34,79.34,2600.0,66.7397,66.7734,66.7061,66.7061,2600.0
2010-02-04 10:55:00,79.25,79.31,79.09,79.09,5300.0,66.6304,66.6809,66.4959,66.4959,5300.0
2010-02-04 11:00:00,79.12,79.26,79.06,79.16,2100.0,66.5211,66.6389,66.4707,66.5548,2100.0
2010-02-04 11:05:00,79.26,79.37,79.2,79.31,5400.0,66.6389,66.7313,66.5884,66.6809,5400.0
2010-02-04 11:10:00,79.3,79.34,79.29,79.34,300.0,66.6725,66.7061,66.6641,66.7061,300.0
2010-02-04 11:15:00,79.24,79.34,79.12,79.17,4300.0,66.622,66.7061,66.5211,66.5632,4300.0
2010-02-04 11:20:00,79.24,79.28,79.05,79.05,3400.0,66.622,66.6557,66.4623,66.4623,3400.0
2010-02-04 11:25:00,79.05,79.42,79.05,79.37,6800.0,66.4623,66.7734,66.4623,66.7313,6800.0
2010-02-04 11:30:00,79.35,79.39,79.06,79.12,2900.0,66.7145,66.7482,66.4707,66.5211,2900.0
2010-02-04 11:35:00,79.11,79.12,78.94,78.94,13200.0,66.5127,66.5211,66.3698,66.3698,13200.0
2010-02-04 11:40:00,78.98,79.0,78.62,78.81,13100.0,66.4034,66.4203,66.1008,66.2605,13100.0
2010-02-04 11:45:00,78.82,78.88,78.69,78.7,5900.0,66.2689,66.3194,66.1596,66.168,5900.0
2010-02-04 11:50:00,78.77,78.95,78.66,78.95,2000.0,66.2269,66.3782,66.1344,66.3782,2000.0
2010-02-04 11:55:00,78.98,79.0,78.89,78.94,1700.0,66.4034,66.4203,66.3278,66.3698,1700.0
2010-02-04 12:00:00,78.93,78.96,78.87,78.88,2100.0,66.3614,66.3866,66.311,66.3194,2100.0
2010-02-04 12:05:00,78.9,78.92,78.74,78.87,1900.0,66.3362,66.353,66.2017,66.311,1900.0
2010-02-04 12:10:00,78.95,79.0,78.88,78.88,1300.0,66.3782,66.4203,66.3194,66.3194,1300.0
2010-02-04 12:15:00,78.88,78.98,78.76,78.76,3200.0,66.3194,66.4034,66.2185,66.2185,3200.0
2010-02-04 12:20:00,78.74,79.06,78.73,78.91,1800.0,66.2017,66.4707,66.1932,66.3446,1800.0
2010-02-04 12:25:00,78.95,79.01,78.93,78.96,1000.0,66.3782,66.4287,66.3614,66.3866,1000.0
2010-02-04 12:30:00,78.94,78.96,78.83,78.95,2000.0,66.3698,66.3866,66.2773,66.3782,2000.0
2010-02-04 12:35:00,78.96,78.96,78.94,78.94,1700.0,66.3866,66.3866,66.3698,66.3698,1700.0
2010-02-04 12:40:00,78.96,79.05,78.83,79.01,3400.0,66.3866,66.4623,66.2773,66.4287,3400.0
2010-02-04 12:45:00,78.98,78.98,78.81,78.81,1200.0,66.4034,66.4034,66.2605,66.2605,1200.0
2010-02-04 12:50:00,78.82,78.9,78.77,78.9,2100.0,66.2689,66.3362,66.2269,66.3362,2100.0
2010-02-04 12:55:00,78.83,78.97,78.83,78.95,2700.0,66.2773,66.395,66.2773,66.3782,2700.0
2010-02-04 13:00:00,78.92,78.97,78.9,78.96,1600.0,66.353,66.395,66.3362,66.3866,1600.0
2010-02-04 13:05:00,78.89,79.0,78.88,78.99,3700.0,66.3278,66.4203,66.3194,66.4118,3700.0
2010-02-04 13:10:00,78.96,78.97,78.85,78.86,1400.0,66.3866,66.395,66.2941,66.3025,1400.0
2010-02-04 13:15:00,78.87,78.9,78.79,78.83,1500.0,66.311,66.3362,66.2437,66.2773,1500.0
2010-02-04 13:20:00,78.96,78.96,78.7,78.7,3400.0,66.3866,66.3866,66.168,66.168,3400.0
2010-02-04 13:25:00,78.78,78.86,78.74,78.77,3300.0,66.2353,66.3025,66.2017,66.2269,3300.0
2010-02-04 13:30:00,78.86,78.9,78.68,78.71,5600.0,66.3025,66.3362,66.1512,66.1764,5600.0
2010-02-04 13:35:00,78.69,78.77,78.65,78.69,8200.0,66.1596,66.2269,66.126,66.1596,8200.0
2010-02-04 13:40:00,78.68,78.68,78.55,78.64,6400.0,66.1512,66.1512,66.0419,66.1176,6400.0
2010-02-04 13:45:00,78.59,78.71,78.53,78.7,2900.0,66.0755,66.1764,66.0251,66.168,2900.0
2010-02-04 13:50:00,78.72,78.85,78.72,78.78,2400.0,66.1848,66.2941,66.1848,66.2353,2400.0
2010-02-04 13:55:00,78.75,78.89,78.74,78.77,3400.0,66.2101,66.3278,66.2017,66.2269,3400.0
2010-02-04 14:00:00,78.7,78.93,78.7,78.93,3300.0,66.168,66.3614,66.168,66.3614,3300.0
2010-02-04 14:05:00,78.9,78.91,78.79,78.83,3100.0,66.3362,66.3446,66.2437,66.2773,3100.0
2010-02-04 14:10:00,78.87,78.99,78.78,78.91,5300.0,66.311,66.4118,66.2353,66.3446,5300.0
2010-02-04 14:15:00,78.9,79.05,78.82,79.04,6300.0,66.3362,66.4623,66.2689,66.4539,6300.0
2010-02-04 14:20:00,79.04,79.23,78.98,79.16,3900.0,66.4539,66.6136,66.4034,66.5548,3900.0
2010-02-04 14:25:00,79.26,79.38,79.17,79.26,1300.0,66.6389,66.7397,66.5632,66.6389,1300.0
2010-02-04 14:30:00,79.24,79.27,79.2,79.25,1800.0,66.622,66.6473,66.5884,66.6304,1800.0
2010-02-04 14:35:00,79.23,79.35,79.22,79.34,1600.0,66.6136,66.7145,66.6052,66.7061,1600.0
2010-02-04 14:40:00,79.24,79.29,79.03,79.13,2000.0,66.622,66.6641,66.4455,66.5296,2000.0
2010-02-04 14:45:00,79.21,79.25,79.15,79.16,1700.0,66.5968,66.6304,66.5464,66.5548,1700.0
2010-02-04 14:50:00,79.16,79.23,78.98,79.05,3100.0,66.5548,66.6136,66.4034,66.4623,3100.0
2010-02-04 14:55:00,79.07,79.13,79.07,79.1,1300.0,66.4791,66.5296,66.4791,66.5043,1300.0
2010-02-04 15:00:00,79.06,79.12,78.74,78.82,8400.0,66.4707,66.5211,66.2017,66.2689,8400.0
2010-02-04 15:05:00,78.82,78.82,78.68,78.72,3200.0,66.2689,66.2689,66.1512,66.1848,3200.0
2010-02-04 15:10:00,78.73,78.8,78.69,78.71,9200.0,66.1932,66.2521,66.1596,66.1764,9200.0
2010-02-04 15:15:00,78.71,78.75,78.59,78.63,6800.0,66.1764,66.2101,66.0755,66.1092,6800.0
2010-02-04 15:20:00,78.67,78.69,78.55,78.62,17900.0,66.1428,66.1596,66.0419,66.1008,17900.0
2010-02-04 15:25:00,78.64,78.77,78.58,78.77,11900.0,66.1176,66.2269,66.0671,66.2269,11900.0
2010-02-04 15:30:00,78.75,78.91,78.67,78.76,10100.0,66.2101,66.3446,66.1428,66.2185,10100.0
2010-02-04 15:35:00,78.77,78.82,78.7,78.75,19400.0,66.2269,66.2689,66.168,66.2101,19400.0
2010-02-04 15:40:00,78.73,78.89,78.7,78.75,15700.0,66.1932,66.3278,66.168,66.2101,15700.0
2010-02-04 15:45:00,78.72,78.76,78.58,78.64,28500.0,66.1848,66.2185,66.0671,66.1176,28500.0
2010-02-04 15:50:00,78.64,78.74,78.6,78.67,22200.0,66.1176,66.2017,66.0839,66.1428,22200.0
2010-02-04 15:55:00,78.66,78.69,78.43,78.56,38700.0,66.1344,66.1596,65.941,66.0503,38700.0
2010-02-05 09:30:00,78.32,78.69,78.32,78.69,4900.0,65.8485,66.1596,65.8485,66.1596,4900.0
2010-02-05 09:35:00,78.47,78.47,77.72,78.27,16500.0,65.9746,65.9746,65.3441,65.8065,16500.0
2010-02-05 09:40:00,78.21,78.85,78.14,78.85,4700.0,65.7561,66.2941,65.6972,66.2941,4700.0
2010-02-05 09:45:00,78.59,78.69,78.09,78.15,4100.0,66.0755,66.1596,65.6552,65.7056,4100.0
2010-02-05 09:50:00,78.16,78.39,78.07,78.07,3500.0,65.714,65.9074,65.6383,65.6383,3500.0
2010-02-05 09:55:00,77.97,78.08,77.89,77.97,2100.0,65.5543,65.6468,65.487,65.5543,2100.0
2010-02-05 10:00:00,77.96,78.0,77.96,77.97,300.0,65.5459,65.5795,65.5459,65.5543,300.0
2010-02-05 10:05:00,78.03,78.03,77.79,77.82,3200.0,65.6047,65.6047,65.4029,65.4282,3200.0
2010-02-05 10:10:00,77.7,77.82,77.65,77.74,2800.0,65.3273,65.4282,65.2852,65.3609,2800.0
2010-02-05 10:15:00,77.54,77.56,77.31,77.32,7700.0,65.1927,65.2096,64.9994,65.0078,7700.0
2010-02-05 10:20:00,77.4,77.65,77.38,77.51,23300.0,65.075,65.2852,65.0582,65.1675,23300.0
2010-02-05 10:25:00,77.55,77.65,77.32,77.49,15900.0,65.2011,65.2852,65.0078,65.1507,15900.0
2010-02-05 10:30:00,77.52,77.77,77.52,77.7,10600.0,65.1759,65.3861,65.1759,65.3273,10600.0
2010-02-05 10:35:00,77.68,77.7,77.55,77.59,8800.0,65.3104,65.3273,65.2011,65.2348,8800.0
2010-02-05 10:40:00,77.6,77.83,77.56,77.77,13000.0,65.2432,65.4366,65.2096,65.3861,13000.0
2010-02-05 10:45:00,77.76,77.89,77.76,77.8,1400.0,65.3777,65.487,65.3777,65.4113,1400.0
2010-02-05 10:50:00,77.87,78.19,77.87,78.14,6400.0,65.4702,65.7392,65.4702,65.6972,6400.0
2010-02-05 10:55:00,78.06,78.14,78.04,78.04,2200.0,65.6299,65.6972,65.6131,65.6131,2200.0
2010-02-05 11:00:00,78.04,78.04,78.04,78.04,0.0,65.6131,65.6131,65.6131,65.6131,0.0
2010-02-05 11:05:00,77.83,77.85,77.69,77.81,1300.0,65.4366,65.4534,65.3189,65.4197,1300.0
2010-02-05 11:10:00,77.98,78.04,77.91,77.96,1400.0,65.5627,65.6131,65.5038,65.5459,1400.0
2010-02-05 11:15:00,77.93,78.17,77.92,78.17,1100.0,65.5206,65.7224,65.5122,65.7224,1100.0
2010-02-05 11:20:00,78.19,78.22,77.99,78.1,1200.0,65.7392,65.7645,65.5711,65.6636,1200.0
2010-02-05 11:25:00,78.25,78.3,78.13,78.13,2200.0,65.7897,65.8317,65.6888,65.6888,2200.0
2010-02-05 11:30:00,78.06,78.06,77.75,77.83,1400.0,65.6299,65.6299,65.3693,65.4366,1400.0
2010-02-05 11:35:00,77.79,77.81,77.7,77.7,2100.0,65.4029,65.4197,65.3273,65.3273,2100.0
2010-02-05 11:40:00,77.62,77.65,77.44,77.62,8100.0,65.26,65.2852,65.1087,65.26,8100.0
2010-02-05 11:45:00,77.58,77.73,77.5,77.73,3400.0,65.2264,65.3525,65.1591,65.3525,3400.0
2010-02-05 11:50:00,77.78,77.79,77.69,77.69,1200.0,65.3945,65.4029,65.3189,65.3189,1200.0
2010-02-05 11:55:00,77.77,77.83,77.72,77.81,1200.0,65.3861,65.4366,65.3441,65.4197,1200.0
2010-02-05 12:00:00,77.82,78.11,77.82,77.84,2400.0,65.4282,65.672,65.4282,65.445,2400.0
2010-02-05 12:05:00,77.88,77.96,77.81,77.86,3500.0,65.4786,65.5459,65.4197,65.4618,3500.0
2010-02-05 12:10:00,77.86,77.86,77.73,77.73,1100.0,65.4618,65.4618,65.3525,65.3525,1100.0
2010-02-05 12:15:00,77.74,77.94,77.71,77.94,3300.0,65.3609,65.529,65.3357,65.529,3300.0
2010-02-05 12:20:00,77.95,78.05,77.79,77.8,11900.0,65.5375,65.6215,65.4029,65.4113,11900.0
2010-02-05 12:25:00,77.83,77.98,77.83,77.98,2300.0,65.4366,65.5627,65.4366,65.5627,2300.0
2010-02-05 12:30:00,77.95,77.98,77.77,77.77,1500.0,65.5375,65.5627,65.3861,65.3861,1500.0
2010-02-05 12:35:00,77.79,77.86,77.71,77.71,800.0,65.4029,65.4618,65.3357,65.3357,800.0
2010-02-05 12:40:00,77.5,77.75,77.5,77.75,2400.0,65.1591,65.3693,65.1591,65.3693,2400.0
2010-02-05 12:45:00,77.72,77.81,77.72,77.81,2100.0,65.3441,65.4197,65.3441,65.4197,2100.0
2010-02-05 12:50:00,77.76,77.76,77.52,77.58,2600.0,65.3777,65.3777,65.1759,65.2264,2600.0
2010-02-05 12:55:00,77.66,77.83,77.66,77.8,1400.0,65.2936,65.4366,65.2936,65.4113,1400.0
2010-02-05 13:00:00,77.8,77.81,77.61,77.75,5800.0,65.4113,65.4197,65.2516,65.3693,5800.0
2010-02-05 13:05:00,77.72,77.72,77.49,77.52,4300.0,65.3441,65.3441,65.1507,65.1759,4300.0
2010-02-05 13:10:00,77.5,77.57,77.5,77.53,7000.0,65.1591,65.218,65.1591,65.1843,7000.0
2010-02-05 13:15:00,77.56,77.6,77.48,77.56,5600.0,65.2096,65.2432,65.1423,65.2096,5600.0
2010-02-05 13:20:00,77.51,77.54,77.25,77.28,9500.0,65.1675,65.1927,64.9489,64.9741,9500.0
2010-02-05 13:25:00,77.27,77.29,77.1,77.18,13100.0,64.9657,64.9825,64.8228,64.8901,13100.0
2010-02-05 13:30:00,77.11,77.13,76.68,76.75,6000.0,64.8312,64.848,64.4697,64.5285,6000.0
2010-02-05 13:35:00,76.75,76.83,76.48,76.58,13100.0,64.5285,64.5958,64.3015,64.3856,13100.0
2010-02-05 13:40:00,76.51,76.56,76.26,76.33,6500.0,64.3268,64.3688,64.1166,64.1754,6500.0
2010-02-05 13:45:00,76.4,76.63,76.36,76.6,10000.0,64.2343,64.4276,64.2006,64.4024,10000.0
2010-02-05 13:50:00,76.57,76.67,76.52,76.63,8100.0,64.3772,64.4613,64.3352,64.4276,8100.0
2010-02-05 13:55:00,76.61,76.66,76.48,76.61,9700.0,64.4108,64.4529,64.3015,64.4108,9700.0
2010-02-05 14:00:00,76.62,76.77,76.59,76.72,12000.0,64.4192,64.5454,64.394,64.5033,12000.0
2010-02-05 14:05:00,76.72,76.88,76.72,76.79,7200.0,64.5033,64.6378,64.5033,64.5622,7200.0
2010-02-05 14:10:00,76.78,76.95,76.78,76.88,6900.0,64.5538,64.6967,64.5538,64.6378,6900.0
2010-02-05 14:15:00,76.96,77.13,76.94,77.03,4000.0,64.7051,64.848,64.6883,64.764,4000.0
2010-02-05 14:20:00,77.08,77.23,76.91,76.97,12400.0,64.806,64.9321,64.6631,64.7135,12400.0
2010-02-05 14:25:00,77.0,77.1,76.95,77.03,6700.0,64.7387,64.8228,64.6967,64.764,6700.0
2010-02-05 14:30:00,77.01,77.09,76.8,77.06,5800.0,64.7471,64.8144,64.5706,64.7892,5800.0
2010-02-05 14:35:00,77.1,77.11,76.95,77.0,3400.0,64.8228,64.8312,64.6967,64.7387,3400.0
2010-02-05 14:40:00,76.95,76.95,76.69,76.69,5200.0,64.6967,64.6967,64.4781,64.4781,5200.0
2010-02-05 14:45:00,76.72,76.83,76.63,76.83,5100.0,64.5033,64.5958,64.4276,64.5958,5100.0
2010-02-05 14:50:00,76.9,77.02,76.88,77.02,2900.0,64.6547,64.7555,64.6378,64.7555,2900.0
2010-02-05 14:55:00,76.92,77.02,76.89,77.02,5400.0,64.6715,64.7555,64.6462,64.7555,5400.0
2010-02-05 15:00:00,77.01,77.35,77.0,77.22,5700.0,64.7471,65.033,64.7387,64.9237,5700.0
2010-02-05 15:05:00,77.18,77.8,77.17,77.79,7000.0,64.8901,65.4113,64.8817,65.4029,7000.0
2010-02-05 15:10:00,77.76,77.99,77.57,77.97,7400.0,65.3777,65.5711,65.218,65.5543,7400.0
2010-02-05 15:15:00,78.03,78.03,77.46,77.86,11000.0,65.6047,65.6047,65.1255,65.4618,11000.0
2010-02-05 15:20:00,77.88,77.94,77.63,77.63,8200.0,65.4786,65.529,65.2684,65.2684,8200.0
2010-02-05 15:25:00,77.63,77.88,77.62,77.7,7700.0,65.2684,65.4786,65.26,65.3273,7700.0
2010-02-05 15:30:00,77.71,78.18,77.64,78.0,9600.0,65.3357,65.7308,65.2768,65.5795,9600.0
2010-02-05 15:35:00,78.0,78.21,77.98,78.15,13000.0,65.5795,65.7561,65.5627,65.7056,13000.0
2010-02-05 15:40:00,78.15,78.47,78.13,78.44,12300.0,65.7056,65.9746,65.6888,65.9494,12300.0
2010-02-05 15:45:00,78.44,78.51,77.99,78.0,12300.0,65.9494,66.0083,65.5711,65.5795,12300.0
2010-02-05 15:50:00,78.02,78.52,78.02,78.44,20700.0,65.5963,66.0167,65.5963,65.9494,20700.0
2010-02-05 15:55:00,78.43,78.65,78.4,78.53,30900.0,65.941,66.126,65.9158,66.0251,30900.0
2010-02-08 09:30:00,78.49,78.49,77.73,77.79,4500.0,65.9915,65.9915,65.3525,65.4029,4500.0
2010-02-08 09:35:00,77.64,78.33,77.39,78.28,5900.0,65.2768,65.8569,65.0666,65.8149,5900.0
2010-02-08 09:40:00,78.31,78.74,78.16,78.39,9300.0,65.8401,66.2017,65.714,65.9074,9300.0
2010-02-08 09:45:00,78.44,78.63,78.25,78.49,31000.0,65.9494,66.1092,65.7897,65.9915,31000.0
2010-02-08 09:50:00,78.49,78.54,78.0,78.54,7900.0,65.9915,66.0335,65.5795,66.0335,7900.0
2010-02-08 09:55:00,78.6,78.79,78.57,78.79,4500.0,66.0839,66.2437,66.0587,66.2437,4500.0
2010-02-08 10:00:00,78.79,79.16,78.71,78.87,9100.0,66.2437,66.5548,66.1764,66.311,9100.0
2010-02-08 10:05:00,78.85,79.2,78.84,79.14,4700.0,66.2941,66.5884,66.2857,66.538,4700.0
2010-02-08 10:10:00,79.18,79.48,79.14,79.45,7800.0,66.5716,66.8238,66.538,66.7986,7800.0
2010-02-08 10:15:00,79.45,79.85,79.45,79.66,7400.0,66.7986,67.1349,66.7986,66.9752,7400.0
2010-02-08 10:20:00,79.67,79.85,79.51,79.83,22600.0,66.9836,67.1349,66.849,67.1181,22600.0
2010-02-08 10:25:00,79.83,80.09,79.62,79.73,14300.0,67.1181,67.3367,66.9415,67.034,14300.0
2010-02-08 10:30:00,79.74,79.74,79.3,79.32,18800.0,67.0424,67.0424,66.6725,66.6893,18800.0
2010-02-08 10:35:00,79.33,79.42,79.09,79.09,16600.0,66.6977,66.7734,66.4959,66.4959,16600.0
2010-02-08 10:40:00,79.12,79.24,79.11,79.17,4000.0,66.5211,66.622,66.5127,66.5632,4000.0
2010-02-08 10:45:00,79.2,79.35,79.12,79.12,4000.0,66.5884,66.7145,66.5211,66.5211,4000.0
2010-02-08 10:50:00,79.24,79.29,79.2,79.2,2800.0,66.622,66.6641,66.5884,66.5884,2800.0
2010-02-08 10:55:00,79.16,79.41,79.16,79.39,7500.0,66.5548,66.765,66.5548,66.7482,7500.0
2010-02-08 11:00:00,79.39,79.52,79.35,79.48,12300.0,66.7482,66.8575,66.7145,66.8238,12300.0
2010-02-08 11:05:00,79.55,79.56,79.42,79.46,5800.0,66.8827,66.8911,66.7734,66.807,5800.0
2010-02-08 11:10:00,79.47,79.5,79.38,79.43,4600.0,66.8154,66.8406,66.7397,66.7818,4600.0
2010-02-08 11:15:00,79.37,79.37,79.21,79.25,3200.0,66.7313,66.7313,66.5968,66.6304,3200.0
2010-02-08 11:20:00,79.23,79.45,79.23,79.43,5500.0,66.6136,66.7986,66.6136,66.7818,5500.0
2010-02-08 11:25:00,79.4,79.5,79.27,79.27,3700.0,66.7566,66.8406,66.6473,66.6473,3700.0
2010-02-08 11:30:00,79.3,79.41,79.27,79.29,4200.0,66.6725,66.765,66.6473,66.6641,4200.0
2010-02-08 11:35:00,79.32,79.35,79.2,79.3,3000.0,66.6893,66.7145,66.5884,66.6725,3000.0
2010-02-08 11:40:00,79.3,79.41,79.3,79.41,4800.0,66.6725,66.765,66.6725,66.765,4800.0
2010-02-08 11:45:00,79.41,79.55,79.41,79.55,5700.0,66.765,66.8827,66.765,66.8827,5700.0
2010-02-08 11:50:00,79.51,79.54,79.31,79.44,8400.0,66.849,66.8743,66.6809,66.7902,8400.0
2010-02-08 11:55:00,79.45,79.53,79.43,79.49,3900.0,66.7986,66.8659,66.7818,66.8322,3900.0
2010-02-08 12:00:00,79.45,79.48,79.35,79.35,2000.0,66.7986,66.8238,66.7145,66.7145,2000.0
2010-02-08 12:05:00,79.19,79.36,79.19,79.35,2900.0,66.58,66.7229,66.58,66.7145,2900.0
2010-02-08 12:10:00,79.33,79.35,79.24,79.28,3900.0,66.6977,66.7145,66.622,66.6557,3900.0
2010-02-08 12:15:00,79.29,79.4,79.29,79.35,1200.0,66.6641,66.7566,66.6641,66.7145,1200.0
2010-02-08 12:20:00,79.4,79.44,79.36,79.4,4400.0,66.7566,66.7902,66.7229,66.7566,4400.0
2010-02-08 12:25:00,79.43,79.51,79.43,79.51,3500.0,66.7818,66.849,66.7818,66.849,3500.0
2010-02-08 12:30:00,79.52,79.52,79.44,79.48,2500.0,66.8575,66.8575,66.7902,66.8238,2500.0
2010-02-08 12:35:00,79.47,79.52,79.47,79.52,4300.0,66.8154,66.8575,66.8154,66.8575,4300.0
2010-02-08 12:40:00,79.5,79.55,79.42,79.47,6900.0,66.8406,66.8827,66.7734,66.8154,6900.0
2010-02-08 12:45:00,79.47,79.47,79.31,79.37,2200.0,66.8154,66.8154,66.6809,66.7313,2200.0
2010-02-08 12:50:00,79.38,79.49,79.37,79.47,3100.0,66.7397,66.8322,66.7313,66.8154,3100.0
2010-02-08 12:55:00,79.41,79.41,79.32,79.38,1900.0,66.765,66.765,66.6893,66.7397,1900.0
2010-02-08 13:00:00,79.38,79.4,79.27,79.27,2500.0,66.7397,66.7566,66.6473,66.6473,2500.0
2010-02-08 13:05:00,79.27,79.31,79.15,79.19,3300.0,66.6473,66.6809,66.5464,66.58,3300.0
2010-02-08 13:10:00,79.22,79.25,79.14,79.22,3100.0,66.6052,66.6304,66.538,66.6052,3100.0
2010-02-08 13:15:00,79.13,79.13,79.07,79.13,3300.0,66.5296,66.5296,66.4791,66.5296,3300.0
2010-02-08 13:20:00,79.18,79.21,79.13,79.21,1900.0,66.5716,66.5968,66.5296,66.5968,1900.0
2010-02-08 13:25:00,79.19,79.26,79.1,79.26,2800.0,66.58,66.6389,66.5043,66.6389,2800.0
2010-02-08 13:30:00,79.26,79.29,79.11,79.17,4900.0,66.6389,66.6641,66.5127,66.5632,4900.0
2010-02-08 13:35:00,79.17,79.26,79.17,79.25,3400.0,66.5632,66.6389,66.5632,66.6304,3400.0
2010-02-08 13:40:00,79.26,79.26,79.14,79.21,3900.0,66.6389,66.6389,66.538,66.5968,3900.0
2010-02-08 13:45:00,79.22,79.26,78.89,79.06,5500.0,66.6052,66.6389,66.3278,66.4707,5500.0
2010-02-08 13:50:00,79.01,79.14,79.01,79.11,2900.0,66.4287,66.538,66.4287,66.5127,2900.0
2010-02-08 13:55:00,79.12,79.19,79.08,79.12,2000.0,66.5211,66.58,66.4875,66.5211,2000.0
2010-02-08 14:00:00,79.17,79.43,79.17,79.41,2100.0,66.5632,66.7818,66.5632,66.765,2100.0
2010-02-08 14:05:00,79.42,79.52,79.37,79.48,6000.0,66.7734,66.8575,66.7313,66.8238,6000.0
2010-02-08 14:10:00,79.51,79.51,79.43,79.47,8800.0,66.849,66.849,66.7818,66.8154,8800.0
2010-02-08 14:15:00,79.47,79.47,79.42,79.44,5000.0,66.8154,66.8154,66.7734,66.7902,5000.0
2010-02-08 14:20:00,79.44,79.47,79.38,79.47,8500.0,66.7902,66.8154,66.7397,66.8154,8500.0
2010-02-08 14:25:00,79.45,79.53,79.44,79.49,9100.0,66.7986,66.8659,66.7902,66.8322,9100.0
2010-02-08 14:30:00,79.46,79.49,79.37,79.39,6000.0,66.807,66.8322,66.7313,66.7482,6000.0
2010-02-08 14:35:00,79.38,79.47,79.14,79.2,6900.0,66.7397,66.8154,66.538,66.5884,6900.0
2010-02-08 14:40:00,79.14,79.56,79.11,79.55,10200.0,66.538,66.8911,66.5127,66.8827,10200.0
2010-02-08 14:45:00,79.54,79.55,79.44,79.5,8400.0,66.8743,66.8827,66.7902,66.8406,8400.0
2010-02-08 14:50:00,79.46,79.55,79.44,79.49,14300.0,66.807,66.8827,66.7902,66.8322,14300.0
2010-02-08 14:55:00,79.46,79.49,79.3,79.3,5100.0,66.807,66.8322,66.6725,66.6725,5100.0
2010-02-08 15:00:00,79.32,79.37,79.14,79.23,10900.0,66.6893,66.7313,66.538,66.6136,10900.0
2010-02-08 15:05:00,79.24,79.42,79.22,79.36,13300.0,66.622,66.7734,66.6052,66.7229,13300.0
2010-02-08 15:10:00,79.39,79.43,79.23,79.43,11400.0,66.7482,66.7818,66.6136,66.7818,11400.0
2010-02-08 15:15:00,79.4,79.41,79.2,79.26,12100.0,66.7566,66.765,66.5884,66.6389,12100.0
2010-02-08 15:20:00,79.27,79.36,79.17,79.31,8100.0,66.6473,66.7229,66.5632,66.6809,8100.0
2010-02-08 15:25:00,79.31,79.33,79.12,79.33,8400.0,66.6809,66.6977,66.5211,66.6977,8400.0
2010-02-08 15:30:00,79.32,79.47,79.29,79.46,15200.0,66.6893,66.8154,66.6641,66.807,15200.0
2010-02-08 15:35:00,79.45,79.46,79.23,79.38,18400.0,66.7986,66.807,66.6136,66.7397,18400.0
2010-02-08 15:40:00,79.36,79.4,79.24,79.34,15600.0,66.7229,66.7566,66.622,66.7061,15600.0
2010-02-08 15:45:00,79.35,79.44,79.24,79.27,32400.0,66.7145,66.7902,66.622,66.6473,32400.0
2010-02-08 15:50:00,79.28,79.5,79.26,79.4,52700.0,66.6557,66.8406,66.6389,66.7566,52700.0
2010-02-08 15:55:00,79.41,79.71,79.4,79.6,84400.0,66.765,67.0172,66.7566,66.9247,84400.0
2010-02-09 09:30:00,76.92,77.93,76.01,76.34,89400.0,64.6715,65.5206,63.9064,64.1838,89400.0
2010-02-09 09:35:00,76.5,77.01,75.5,75.65,56700.0,64.3183,64.7471,63.4776,63.6037,56700.0
2010-02-09 09:40:00,75.62,75.96,74.86,75.37,108900.0,63.5785,63.8643,62.9395,63.3683,108900.0
2010-02-09 09:45:00,75.37,75.8,74.98,75.0,93700.0,63.3683,63.7298,63.0404,63.0572,93700.0
2010-02-09 09:50:00,75.0,75.42,74.66,75.42,96800.0,63.0572,63.4103,62.7713,63.4103,96800.0
2010-02-09 09:55:00,75.45,75.55,75.09,75.26,34900.0,63.4355,63.5196,63.1329,63.2758,34900.0
2010-02-09 10:00:00,75.41,75.5,75.12,75.31,71600.0,63.4019,63.4776,63.1581,63.3178,71600.0
2010-02-09 10:05:00,75.37,76.18,75.32,75.95,50700.0,63.3683,64.0493,63.3262,63.8559,50700.0
2010-02-09 10:10:00,75.94,76.48,75.82,76.25,42500.0,63.8475,64.3015,63.7466,64.1082,42500.0
2010-02-09 10:15:00,76.26,76.68,76.25,76.67,20400.0,64.1166,64.4697,64.1082,64.4613,20400.0
2010-02-09 10:20:00,76.67,76.83,76.38,76.41,55100.0,64.4613,64.5958,64.2175,64.2427,55100.0
2010-02-09 10:25:00,76.4,76.4,76.0,76.23,19000.0,64.2343,64.2343,63.898,64.0913,19000.0
2010-02-09 10:30:00,76.21,76.22,75.91,76.02,43200.0,64.0745,64.0829,63.8223,63.9148,43200.0
2010-02-09 10:35:00,76.02,76.09,75.58,75.6,29700.0,63.9148,63.9736,63.5448,63.5617,29700.0
2010-02-09 10:40:00,75.65,75.72,75.28,75.3,60100.0,63.6037,63.6626,63.2926,63.3094,60100.0
2010-02-09 10:45:00,75.3,75.38,75.04,75.29,109700.0,63.3094,63.3767,63.0908,63.301,109700.0
2010-02-09 10:50:00,75.29,75.3,75.04,75.25,67600.0,63.301,63.3094,63.0908,63.2674,67600.0
2010-02-09 10:55:00,75.25,75.29,75.01,75.15,29100.0,63.2674,63.301,63.0656,63.1833,29100.0
2010-02-09 11:00:00,75.13,75.33,75.01,75.25,125300.0,63.1665,63.3347,63.0656,63.2674,125300.0
2010-02-09 11:05:00,75.24,75.54,75.06,75.2,37300.0,63.259,63.5112,63.1076,63.2254,37300.0
2010-02-09 11:10:00,75.17,75.42,75.14,75.25,42000.0,63.2001,63.4103,63.1749,63.2674,42000.0
2010-02-09 11:15:00,75.25,75.48,75.15,75.29,20800.0,63.2674,63.4608,63.1833,63.301,20800.0
2010-02-09 11:20:00,75.29,75.43,75.25,75.38,14800.0,63.301,63.4187,63.2674,63.3767,14800.0
2010-02-09 11:25:00,75.37,75.39,75.03,75.12,27500.0,63.3683,63.3851,63.0824,63.1581,27500.0
2010-02-09 11:30:00,75.13,75.53,75.05,75.36,28700.0,63.1665,63.5028,63.0992,63.3599,28700.0
2010-02-09 11:35:00,75.36,75.4,75.07,75.11,43400.0,63.3599,63.3935,63.1161,63.1497,43400.0
2010-02-09 11:40:00,75.15,75.29,74.86,75.02,50100.0,63.1833,63.301,62.9395,63.074,50100.0
2010-02-09 11:45:00,75.01,75.19,74.91,75.06,22400.0,63.0656,63.2169,62.9815,63.1076,22400.0
2010-02-09 11:50:00,75.07,75.42,75.01,75.42,18800.0,63.1161,63.4103,63.0656,63.4103,18800.0
2010-02-09 11:55:00,75.29,75.29,74.93,75.0,20000.0,63.301,63.301,62.9983,63.0572,20000.0
2010-02-09 12:00:00,74.99,75.24,74.96,75.13,35800.0,63.0488,63.259,63.0236,63.1665,35800.0
2010-02-09 12:05:00,75.18,75.31,75.12,75.2,20300.0,63.2085,63.3178,63.1581,63.2254,20300.0
2010-02-09 12:10:00,75.23,75.55,75.23,75.43,14400.0,63.2506,63.5196,63.2506,63.4187,14400.0
2010-02-09 12:15:00,75.44,75.7,75.41,75.63,15300.0,63.4271,63.6457,63.4019,63.5869,15300.0
2010-02-09 12:20:00,75.61,75.68,75.45,75.46,17000.0,63.5701,63.6289,63.4355,63.444,17000.0
2010-02-09 12:25:00,75.47,75.59,75.37,75.4,7000.0,63.4524,63.5533,63.3683,63.3935,7000.0
2010-02-09 12:30:00,75.4,75.45,75.36,75.42,10300.0,63.3935,63.4355,63.3599,63.4103,10300.0
2010-02-09 12:35:00,75.4,75.52,75.25,75.28,12400.0,63.3935,63.4944,63.2674,63.2926,12400.0
2010-02-09 12:40:00,75.29,75.34,74.67,74.94,18800.0,63.301,63.3431,62.7798,63.0068,18800.0
2010-02-09 12:45:00,74.89,74.97,74.67,74.78,8200.0,62.9647,63.032,62.7798,62.8722,8200.0
2010-02-09 12:50:00,74.71,74.91,74.69,74.69,5800.0,62.8134,62.9815,62.7966,62.7966,5800.0
2010-02-09 12:55:00,74.72,74.94,74.67,74.81,6900.0,62.8218,63.0068,62.7798,62.8975,6900.0
2010-02-09 13:00:00,74.79,74.99,74.79,74.98,6800.0,62.8806,63.0488,62.8806,63.0404,6800.0
2010-02-09 13:05:00,75.01,75.08,74.93,75.05,27100.0,63.0656,63.1245,62.9983,63.0992,27100.0
2010-02-09 13:10:00,75.04,75.09,74.95,75.09,32100.0,63.0908,63.1329,63.0152,63.1329,32100.0
2010-02-09 13:15:00,75.13,75.23,74.93,75.03,27500.0,63.1665,63.2506,62.9983,63.0824,27500.0
2010-02-09 13:20:00,75.0,75.22,74.97,75.21,11800.0,63.0572,63.2422,63.032,63.2338,11800.0
2010-02-09 13:25:00,75.21,75.22,74.96,75.1,12200.0,63.2338,63.2422,63.0236,63.1413,12200.0
2010-02-09 13:30:00,75.1,75.21,75.09,75.17,11500.0,63.1413,63.2338,63.1329,63.2001,11500.0
2010-02-09 13:35:00,75.16,75.44,75.15,75.27,16300.0,63.1917,63.4271,63.1833,63.2842,16300.0
2010-02-09 13:40:00,75.25,75.51,75.19,75.41,11300.0,63.2674,63.486,63.2169,63.4019,11300.0
2010-02-09 13:45:00,75.41,75.5,75.3,75.39,9700.0,63.4019,63.4776,63.3094,63.3851,9700.0
2010-02-09 13:50:00,75.38,75.4,75.26,75.26,20600.0,63.3767,63.3935,63.2758,63.2758,20600.0
2010-02-09 13:55:00,75.29,75.48,75.24,75.41,22800.0,63.301,63.4608,63.259,63.4019,22800.0
2010-02-09 14:00:00,75.36,75.45,75.28,75.32,13600.0,63.3599,63.4355,63.2926,63.3262,13600.0
2010-02-09 14:05:00,75.32,75.45,75.27,75.43,20400.0,63.3262,63.4355,63.2842,63.4187,20400.0
2010-02-09 14:10:00,75.44,75.59,75.41,75.54,18200.0,63.4271,63.5533,63.4019,63.5112,18200.0
2010-02-09 14:15:00,75.54,75.54,75.3,75.33,11100.0,63.5112,63.5112,63.3094,63.3347,11100.0
2010-02-09 14:20:00,75.34,75.45,75.3,75.33,10100.0,63.3431,63.4355,63.3094,63.3347,10100.0
2010-02-09 14:25:00,75.32,75.41,75.26,75.35,9700.0,63.3262,63.4019,63.2758,63.3515,9700.0
2010-02-09 14:30:00,75.35,75.53,75.34,75.35,15200.0,63.3515,63.5028,63.3431,63.3515,15200.0
2010-02-09 14:35:00,75.35,75.38,75.26,75.28,19600.0,63.3515,63.3767,63.2758,63.2926,19600.0
2010-02-09 14:40:00,75.28,75.48,75.26,75.4,25200.0,63.2926,63.4608,63.2758,63.3935,25200.0
2010-02-09 14:45:00,75.35,75.45,75.3,75.4,18400.0,63.3515,63.4355,63.3094,63.3935,18400.0
2010-02-09 14:50:00,75.41,75.6,75.36,75.6,17400.0,63.4019,63.5617,63.3599,63.5617,17400.0
2010-02-09 14:55:00,75.55,75.64,75.48,75.49,17100.0,63.5196,63.5953,63.4608,63.4692,17100.0
2010-02-09 15:00:00,75.44,75.65,75.44,75.63,36400.0,63.4271,63.6037,63.4271,63.5869,36400.0
2010-02-09 15:05:00,75.63,75.77,75.61,75.77,34200.0,63.5869,63.7046,63.5701,63.7046,34200.0
2010-02-09 15:10:00,75.76,75.81,75.67,75.81,31000.0,63.6962,63.7382,63.6205,63.7382,31000.0
2010-02-09 15:15:00,75.8,75.8,75.66,75.74,30000.0,63.7298,63.7298,63.6121,63.6794,30000.0
2010-02-09 15:20:00,75.74,76.08,75.74,76.01,32500.0,63.6794,63.9652,63.6794,63.9064,32500.0
2010-02-09 15:25:00,76.02,76.09,75.98,76.04,41100.0,63.9148,63.9736,63.8812,63.9316,41100.0
2010-02-09 15:30:00,76.03,76.21,75.98,76.19,34400.0,63.9232,64.0745,63.8812,64.0577,34400.0
2010-02-09 15:35:00,76.2,76.2,76.04,76.11,40100.0,64.0661,64.0661,63.9316,63.9904,40100.0
2010-02-09 15:40:00,76.09,76.1,75.95,75.97,67400.0,63.9736,63.982,63.8559,63.8727,67400.0
2010-02-09 15:45:00,75.97,76.07,75.94,76.02,52700.0,63.8727,63.9568,63.8475,63.9148,52700.0
2010-02-09 15:50:00,76.03,76.04,75.66,75.66,76900.0,63.9232,63.9316,63.6121,63.6121,76900.0
2010-02-09 15:55:00,75.69,76.07,75.67,76.02,74100.0,63.6373,63.9568,63.6205,63.9148,74100.0
2010-02-10 09:30:00,75.94,76.4,74.0,75.0,91300.0,63.8475,64.2343,62.2164,63.0572,91300.0
2010-02-10 09:35:00,75.0,75.74,74.99,75.36,11600.0,63.0572,63.6794,63.0488,63.3599,11600.0
2010-02-10 09:40:00,75.36,75.4,74.93,74.93,25300.0,63.3599,63.3935,62.9983,62.9983,25300.0
2010-02-10 09:45:00,74.94,75.2,74.82,75.12,16100.0,63.0068,63.2254,62.9059,63.1581,16100.0
2010-02-10 09:50:00,75.12,75.16,74.82,74.88,6700.0,63.1581,63.1917,62.9059,62.9563,6700.0
2010-02-10 09:55:00,74.9,75.05,74.86,74.99,16000.0,62.9731,63.0992,62.9395,63.0488,16000.0
2010-02-10 10:00:00,74.98,75.0,74.5,74.53,16500.0,63.0404,63.0572,62.6368,62.662,16500.0
2010-02-10 10:05:00,74.47,74.55,74.17,74.31,11700.0,62.6116,62.6789,62.3594,62.4771,11700.0
2010-02-10 10:10:00,74.29,74.43,74.18,74.43,11600.0,62.4603,62.578,62.3678,62.578,11600.0
2010-02-10 10:15:00,74.39,74.4,74.28,74.4,9700.0,62.5443,62.5527,62.4519,62.5527,9700.0
2010-02-10 10:20:00,74.4,74.65,74.4,74.53,31200.0,62.5527,62.7629,62.5527,62.662,31200.0
2010-02-10 10:25:00,74.55,74.59,74.4,74.41,19000.0,62.6789,62.7125,62.5527,62.5612,19000.0
2010-02-10 10:30:00,74.45,74.45,74.33,74.41,17500.0,62.5948,62.5948,62.4939,62.5612,17500.0
2010-02-10 10:35:00,74.4,74.72,74.39,74.59,10500.0,62.5527,62.8218,62.5443,62.7125,10500.0
2010-02-10 10:40:00,74.59,74.98,74.59,74.74,18600.0,62.7125,63.0404,62.7125,62.8386,18600.0
2010-02-10 10:45:00,74.77,74.93,74.62,74.87,12700.0,62.8638,62.9983,62.7377,62.9479,12700.0
2010-02-10 10:50:00,74.87,75.07,74.85,74.99,18200.0,62.9479,63.1161,62.9311,63.0488,18200.0
2010-02-10 10:55:00,75.0,75.15,74.99,75.09,28900.0,63.0572,63.1833,63.0488,63.1329,28900.0
2010-02-10 11:00:00,75.12,75.25,74.91,74.94,8100.0,63.1581,63.2674,62.9815,63.0068,8100.0
2010-02-10 11:05:00,74.94,75.43,74.94,75.38,12100.0,63.0068,63.4187,63.0068,63.3767,12100.0
2010-02-10 11:10:00,75.47,75.47,75.26,75.26,4300.0,63.4524,63.4524,63.2758,63.2758,4300.0
2010-02-10 11:15:00,75.26,75.26,75.06,75.09,6600.0,63.2758,63.2758,63.1076,63.1329,6600.0
2010-02-10 11:20:00,75.05,75.47,74.97,75.29,40000.0,63.0992,63.4524,63.032,63.301,40000.0
2010-02-10 11:25:00,75.29,75.64,75.27,75.48,14400.0,63.301,63.5953,63.2842,63.4608,14400.0
2010-02-10 11:30:00,75.5,75.63,75.46,75.63,21500.0,63.4776,63.5869,63.444,63.5869,21500.0
2010-02-10 11:35:00,75.63,75.77,75.59,75.63,17900.0,63.5869,63.7046,63.5533,63.5869,17900.0
2010-02-10 11:40:00,75.67,75.77,75.64,75.74,14000.0,63.6205,63.7046,63.5953,63.6794,14000.0
2010-02-10 11:45:00,75.74,75.86,75.64,75.83,9800.0,63.6794,63.7803,63.5953,63.755,9800.0
2010-02-10 11:50:00,75.85,75.85,75.69,75.84,11300.0,63.7719,63.7719,63.6373,63.7634,11300.0
2010-02-10 11:55:00,75.85,75.98,75.7,75.84,15800.0,63.7719,63.8812,63.6457,63.7634,15800.0
2010-02-10 12:00:00,75.86,76.05,75.64,76.05,9700.0,63.7803,63.94,63.5953,63.94,9700.0
2010-02-10 12:05:00,76.04,76.15,75.89,76.15,9300.0,63.9316,64.0241,63.8055,64.0241,9300.0
2010-02-10 12:10:00,76.16,76.18,76.09,76.09,11500.0,64.0325,64.0493,63.9736,63.9736,11500.0
2010-02-10 12:15:00,76.09,76.09,75.96,76.02,14300.0,63.9736,63.9736,63.8643,63.9148,14300.0
2010-02-10 12:20:00,76.02,76.5,76.02,76.5,16300.0,63.9148,64.3183,63.9148,64.3183,16300.0
2010-02-10 12:25:00,76.53,76.53,76.39,76.41,7600.0,64.3436,64.3436,64.2259,64.2427,7600.0
2010-02-10 12:30:00,76.49,76.64,76.49,76.49,7200.0,64.3099,64.4361,64.3099,64.3099,7200.0
2010-02-10 12:35:00,76.42,76.47,76.3,76.31,6200.0,64.2511,64.2931,64.1502,64.1586,6200.0
2010-02-10 12:40:00,76.31,76.48,76.31,76.39,5700.0,64.1586,64.3015,64.1586,64.2259,5700.0
2010-02-10 12:45:00,76.4,76.41,76.26,76.26,2700.0,64.2343,64.2427,64.1166,64.1166,2700.0
2010-02-10 12:50:00,76.22,76.26,76.13,76.16,5200.0,64.0829,64.1166,64.0073,64.0325,5200.0
2010-02-10 12:55:00,76.2,76.33,76.15,76.15,5100.0,64.0661,64.1754,64.0241,64.0241,5100.0
2010-02-10 13:00:00,76.15,76.37,76.15,76.24,3600.0,64.0241,64.209,64.0241,64.0997,3600.0
2010-02-10 13:05:00,76.22,76.28,76.18,76.23,5500.0,64.0829,64.1334,64.0493,64.0913,5500.0
2010-02-10 13:10:00,76.21,76.56,76.21,76.49,9900.0,64.0745,64.3688,64.0745,64.3099,9900.0
2010-02-10 13:15:00,76.46,76.61,76.37,76.61,8100.0,64.2847,64.4108,64.209,64.4108,8100.0
2010-02-10 13:20:00,76.62,76.82,76.61,76.82,5300.0,64.4192,64.5874,64.4108,64.5874,5300.0
2010-02-10 13:25:00,76.82,77.08,76.82,77.01,8800.0,64.5874,64.806,64.5874,64.7471,8800.0
2010-02-10 13:30:00,76.98,76.98,76.73,76.78,3600.0,64.7219,64.7219,64.5117,64.5538,3600.0
2010-02-10 13:35:00,76.79,76.92,76.77,76.77,22000.0,64.5622,64.6715,64.5454,64.5454,22000.0
2010-02-10 13:40:00,76.74,76.91,76.74,76.84,18200.0,64.5201,64.6631,64.5201,64.6042,18200.0
2010-02-10 13:45:00,76.84,76.88,76.75,76.86,7100.0,64.6042,64.6378,64.5285,64.621,7100.0
2010-02-10 13:50:00,76.86,77.03,76.86,76.97,8500.0,64.621,64.764,64.621,64.7135,8500.0
2010-02-10 13:55:00,76.94,77.09,76.89,77.09,27600.0,64.6883,64.8144,64.6462,64.8144,27600.0
2010-02-10 14:00:00,77.07,77.36,77.05,77.29,19400.0,64.7976,65.0414,64.7808,64.9825,19400.0
2010-02-10 14:05:00,77.31,77.42,77.25,77.35,14300.0,64.9994,65.0918,64.9489,65.033,14300.0
2010-02-10 14:10:00,77.34,77.34,77.22,77.25,15700.0,65.0246,65.0246,64.9237,64.9489,15700.0
2010-02-10 14:15:00,77.26,77.61,77.23,77.57,21700.0,64.9573,65.2516,64.9321,65.218,21700.0
2010-02-10 14:20:00,77.53,77.55,77.37,77.54,11000.0,65.1843,65.2011,65.0498,65.1927,11000.0
2010-02-10 14:25:00,77.54,77.82,77.5,77.75,23200.0,65.1927,65.4282,65.1591,65.3693,23200.0
2010-02-10 14:30:00,77.77,77.98,77.75,77.97,38100.0,65.3861,65.5627,65.3693,65.5543,38100.0
2010-02-10 14:35:00,77.97,77.98,77.71,77.8,16900.0,65.5543,65.5627,65.3357,65.4113,16900.0
2010-02-10 14:40:00,77.8,77.92,77.79,77.87,10600.0,65.4113,65.5122,65.4029,65.4702,10600.0
2010-02-10 14:45:00,77.83,77.84,77.72,77.75,13900.0,65.4366,65.445,65.3441,65.3693,13900.0
2010-02-10 14:50:00,77.74,77.8,77.56,77.61,19700.0,65.3609,65.4113,65.2096,65.2516,19700.0
2010-02-10 14:55:00,77.65,77.72,77.52,77.57,10800.0,65.2852,65.3441,65.1759,65.218,10800.0
2010-02-10 15:00:00,77.58,77.77,77.57,77.77,10500.0,65.2264,65.3861,65.218,65.3861,10500.0
2010-02-10 15:05:00,77.79,77.79,77.5,77.6,15600.0,65.4029,65.4029,65.1591,65.2432,15600.0
2010-02-10 15:10:00,77.6,77.65,77.48,77.51,12200.0,65.2432,65.2852,65.1423,65.1675,12200.0
2010-02-10 15:15:00,77.5,77.64,77.35,77.6,30400.0,65.1591,65.2768,65.033,65.2432,30400.0
2010-02-10 15:20:00,77.6,77.73,77.55,77.68,12600.0,65.2432,65.3525,65.2011,65.3104,12600.0
2010-02-10 15:25:00,77.66,77.94,77.64,77.88,23600.0,65.2936,65.529,65.2768,65.4786,23600.0
2010-02-10 15:30:00,77.85,77.85,77.5,77.5,16500.0,65.4534,65.4534,65.1591,65.1591,16500.0
2010-02-10 15:35:00,77.5,77.64,77.37,77.49,25800.0,65.1591,65.2768,65.0498,65.1507,25800.0
2010-02-10 15:40:00,77.48,77.5,77.27,77.27,24000.0,65.1423,65.1591,64.9657,64.9657,24000.0
2010-02-10 15:45:00,77.28,77.49,77.25,77.31,26300.0,64.9741,65.1507,64.9489,64.9994,26300.0
2010-02-10 15:50:00,77.32,77.46,77.24,77.25,27300.0,65.0078,65.1255,64.9405,64.9489,27300.0
2010-02-10 15:55:00,77.26,77.4,77.24,77.4,32700.0,64.9573,65.075,64.9405,65.075,32700.0
2010-02-11 09:30:00,77.08,77.08,76.43,76.53,7800.0,64.806,64.806,64.2595,64.3436,7800.0
2010-02-11 09:35:00,76.44,76.97,76.44,76.9,6700.0,64.2679,64.7135,64.2679,64.6547,6700.0
2010-02-11 09:40:00,76.82,76.82,76.37,76.37,3200.0,64.5874,64.5874,64.209,64.209,3200.0
2010-02-11 09:45:00,76.24,76.25,76.05,76.18,8000.0,64.0997,64.1082,63.94,64.0493,8000.0
2010-02-11 09:50:00,76.14,76.55,76.1,76.41,6000.0,64.0157,64.3604,63.982,64.2427,6000.0
2010-02-11 09:55:00,76.4,76.82,76.27,76.82,6400.0,64.2343,64.5874,64.125,64.5874,6400.0
2010-02-11 10:00:00,76.75,76.9,76.61,76.76,8600.0,64.5285,64.6547,64.4108,64.5369,8600.0
2010-02-11 10:05:00,76.88,77.03,76.88,77.03,4100.0,64.6378,64.764,64.6378,64.764,4100.0
2010-02-11 10:10:00,77.06,77.39,77.06,77.22,10500.0,64.7892,65.0666,64.7892,64.9237,10500.0
2010-02-11 10:15:00,77.15,77.42,77.14,77.22,4700.0,64.8648,65.0918,64.8564,64.9237,4700.0
2010-02-11 10:20:00,77.28,77.42,77.11,77.36,5900.0,64.9741,65.0918,64.8312,65.0414,5900.0
2010-02-11 10:25:00,77.37,77.41,77.28,77.38,4400.0,65.0498,65.0834,64.9741,65.0582,4400.0
2010-02-11 10:30:00,77.39,77.41,77.0,77.02,5000.0,65.0666,65.0834,64.7387,64.7555,5000.0
2010-02-11 10:35:00,77.08,77.34,77.08,77.34,3700.0,64.806,65.0246,64.806,65.0246,3700.0
2010-02-11 10:40:00,77.35,77.39,77.13,77.13,6600.0,65.033,65.0666,64.848,64.848,6600.0
2010-02-11 10:45:00,77.13,77.39,77.13,77.18,4600.0,64.848,65.0666,64.848,64.8901,4600.0
2010-02-11 10:50:00,77.19,77.19,77.05,77.14,1700.0,64.8985,64.8985,64.7808,64.8564,1700.0
2010-02-11 10:55:00,77.16,77.28,77.08,77.18,3000.0,64.8733,64.9741,64.806,64.8901,3000.0
2010-02-11 11:00:00,77.18,77.34,77.18,77.32,2600.0,64.8901,65.0246,64.8901,65.0078,2600.0
2010-02-11 11:05:00,77.35,77.4,77.2,77.33,6300.0,65.033,65.075,64.9069,65.0162,6300.0
2010-02-11 11:10:00,77.33,77.52,77.33,77.46,7300.0,65.0162,65.1759,65.0162,65.1255,7300.0
2010-02-11 11:15:00,77.49,77.55,77.38,77.38,4800.0,65.1507,65.2011,65.0582,65.0582,4800.0
2010-02-11 11:20:00,77.35,77.91,77.35,77.75,4800.0,65.033,65.5038,65.033,65.3693,4800.0
2010-02-11 11:25:00,77.74,77.89,77.58,77.67,3700.0,65.3609,65.487,65.2264,65.302,3700.0
2010-02-11 11:30:00,77.72,77.8,77.64,77.64,2100.0,65.3441,65.4113,65.2768,65.2768,2100.0
2010-02-11 11:35:00,77.64,77.64,77.56,77.61,4200.0,65.2768,65.2768,65.2096,65.2516,4200.0
2010-02-11 11:40:00,77.62,77.93,77.58,77.86,4200.0,65.26,65.5206,65.2264,65.4618,4200.0
2010-02-11 11:45:00,77.89,78.11,77.89,77.99,8600.0,65.487,65.672,65.487,65.5711,8600.0
2010-02-11 11:50:00,77.95,78.01,77.87,77.9,3600.0,65.5375,65.5879,65.4702,65.4954,3600.0
2010-02-11 11:55:00,77.93,77.93,77.75,77.75,2600.0,65.5206,65.5206,65.3693,65.3693,2600.0
2010-02-11 12:00:00,77.76,77.84,77.75,77.79,2800.0,65.3777,65.445,65.3693,65.4029,2800.0
2010-02-11 12:05:00,77.79,77.84,77.72,77.84,2000.0,65.4029,65.445,65.3441,65.445,2000.0
2010-02-11 12:10:00,77.83,77.83,77.66,77.66,5300.0,65.4366,65.4366,65.2936,65.2936,5300.0
2010-02-11 12:15:00,77.68,77.75,77.6,77.71,3600.0,65.3104,65.3693,65.2432,65.3357,3600.0
2010-02-11 12:20:00,77.69,77.71,77.58,77.63,3700.0,65.3189,65.3357,65.2264,65.2684,3700.0
2010-02-11 12:25:00,77.62,77.64,77.59,77.6,2000.0,65.26,65.2768,65.2348,65.2432,2000.0
2010-02-11 12:30:00,77.65,77.67,77.59,77.59,3600.0,65.2852,65.302,65.2348,65.2348,3600.0
2010-02-11 12:35:00,77.6,77.6,77.53,77.56,3500.0,65.2432,65.2432,65.1843,65.2096,3500.0
2010-02-11 12:40:00,77.5,77.59,77.5,77.59,1300.0,65.1591,65.2348,65.1591,65.2348,1300.0
2010-02-11 12:45:00,77.61,77.62,77.53,77.54,2900.0,65.2516,65.26,65.1843,65.1927,2900.0
2010-02-11 12:50:00,77.57,77.67,77.56,77.65,3500.0,65.218,65.302,65.2096,65.2852,3500.0
2010-02-11 12:55:00,77.62,77.77,77.62,77.66,3100.0,65.26,65.3861,65.26,65.2936,3100.0
2010-02-11 13:00:00,77.63,77.68,77.6,77.68,3700.0,65.2684,65.3104,65.2432,65.3104,3700.0
2010-02-11 13:05:00,77.66,77.69,77.58,77.58,5000.0,65.2936,65.3189,65.2264,65.2264,5000.0
2010-02-11 13:10:00,77.6,77.65,77.58,77.58,4000.0,65.2432,65.2852,65.2264,65.2264,4000.0
2010-02-11 13:15:00,77.59,77.66,77.53,77.6,3500.0,65.2348,65.2936,65.1843,65.2432,3500.0
2010-02-11 13:20:00,77.56,77.72,77.56,77.7,5700.0,65.2096,65.3441,65.2096,65.3273,5700.0
2010-02-11 13:25:00,77.71,77.83,77.63,77.63,5700.0,65.3357,65.4366,65.2684,65.2684,5700.0
2010-02-11 13:30:00,77.64,77.76,77.6,77.7,4200.0,65.2768,65.3777,65.2432,65.3273,4200.0
2010-02-11 13:35:00,77.7,77.75,77.64,77.72,8300.0,65.3273,65.3693,65.2768,65.3441,8300.0
2010-02-11 13:40:00,77.73,77.81,77.7,77.77,4900.0,65.3525,65.4197,65.3273,65.3861,4900.0
2010-02-11 13:45:00,77.76,77.76,77.4,77.57,11300.0,65.3777,65.3777,65.075,65.218,11300.0
2010-02-11 13:50:00,77.59,77.7,77.55,77.62,7200.0,65.2348,65.3273,65.2011,65.26,7200.0
2010-02-11 13:55:00,77.69,77.82,77.66,77.81,8200.0,65.3189,65.4282,65.2936,65.4197,8200.0
2010-02-11 14:00:00,77.8,77.89,77.73,77.89,2300.0,65.4113,65.487,65.3525,65.487,2300.0
2010-02-11 14:05:00,77.89,77.99,77.84,77.94,5700.0,65.487,65.5711,65.445,65.529,5700.0
2010-02-11 14:10:00,77.96,77.96,77.83,77.91,3900.0,65.5459,65.5459,65.4366,65.5038,3900.0
2010-02-11 14:15:00,77.9,77.9,77.81,77.85,6200.0,65.4954,65.4954,65.4197,65.4534,6200.0
2010-02-11 14:20:00,77.89,77.9,77.8,77.9,4300.0,65.487,65.4954,65.4113,65.4954,4300.0
2010-02-11 14:25:00,77.9,78.01,77.86,78.0,2100.0,65.4954,65.5879,65.4618,65.5795,2100.0
2010-02-11 14:30:00,77.97,78.06,77.81,77.81,5600.0,65.5543,65.6299,65.4197,65.4197,5600.0
2010-02-11 14:35:00,77.83,77.93,77.83,77.9,2800.0,65.4366,65.5206,65.4366,65.4954,2800.0
2010-02-11 14:40:00,77.94,77.97,77.87,77.95,2200.0,65.529,65.5543,65.4702,65.5375,2200.0
2010-02-11 14:45:00,77.95,78.02,77.87,77.9,7400.0,65.5375,65.5963,65.4702,65.4954,7400.0
2010-02-11 14:50:00,77.83,77.93,77.72,77.72,6200.0,65.4366,65.5206,65.3441,65.3441,6200.0
2010-02-11 14:55:00,77.71,77.88,77.71,77.83,3800.0,65.3357,65.4786,65.3357,65.4366,3800.0
2010-02-11 15:00:00,77.82,77.85,77.79,77.83,2900.0,65.4282,65.4534,65.4029,65.4366,2900.0
2010-02-11 15:05:00,77.85,77.96,77.85,77.92,4600.0,65.4534,65.5459,65.4534,65.5122,4600.0
2010-02-11 15:10:00,77.91,77.96,77.91,77.92,5100.0,65.5038,65.5459,65.5038,65.5122,5100.0
2010-02-11 15:15:00,77.91,77.95,77.88,77.92,3300.0,65.5038,65.5375,65.4786,65.5122,3300.0
2010-02-11 15:20:00,77.91,77.95,77.88,77.92,4600.0,65.5038,65.5375,65.4786,65.5122,4600.0
2010-02-11 15:25:00,77.91,77.94,77.88,77.9,5900.0,65.5038,65.529,65.4786,65.4954,5900.0
2010-02-11 15:30:00,77.88,78.0,77.83,77.98,12200.0,65.4786,65.5795,65.4366,65.5627,12200.0
2010-02-11 15:35:00,77.98,77.98,77.9,77.9,6300.0,65.5627,65.5627,65.4954,65.4954,6300.0
2010-02-11 15:40:00,77.9,77.98,77.9,77.94,7500.0,65.4954,65.5627,65.4954,65.529,7500.0
2010-02-11 15:45:00,77.94,77.94,77.73,77.78,9800.0,65.529,65.529,65.3525,65.3945,9800.0
2010-02-11 15:50:00,77.77,78.0,77.77,77.98,8100.0,65.3861,65.5795,65.3861,65.5627,8100.0
2010-02-11 15:55:00,77.98,78.08,77.95,78.06,16800.0,65.5627,65.6468,65.5375,65.6299,16800.0
2010-02-12 09:30:00,77.37,77.37,76.69,76.69,5400.0,65.0498,65.0498,64.4781,64.4781,5400.0
2010-02-12 09:35:00,76.63,76.73,76.48,76.57,12100.0,64.4276,64.5117,64.3015,64.3772,12100.0
2010-02-12 09:40:00,76.66,77.08,76.57,76.95,17000.0,64.4529,64.806,64.3772,64.6967,17000.0
2010-02-12 09:45:00,76.96,77.04,76.96,77.03,6400.0,64.7051,64.7724,64.7051,64.764,6400.0
2010-02-12 09:50:00,77.05,77.09,76.99,76.99,7900.0,64.7808,64.8144,64.7303,64.7303,7900.0
2010-02-12 09:55:00,76.96,77.21,76.92,76.96,9500.0,64.7051,64.9153,64.6715,64.7051,9500.0
2010-02-12 10:00:00,77.0,77.0,76.74,76.85,12500.0,64.7387,64.7387,64.5201,64.6126,12500.0
2010-02-12 10:05:00,76.85,77.42,76.85,77.42,8000.0,64.6126,65.0918,64.6126,65.0918,8000.0
2010-02-12 10:10:00,77.45,77.46,77.26,77.31,5300.0,65.1171,65.1255,64.9573,64.9994,5300.0
2010-02-12 10:15:00,77.31,77.45,77.31,77.37,1200.0,64.9994,65.1171,64.9994,65.0498,1200.0
2010-02-12 10:20:00,77.32,77.32,77.07,77.16,3000.0,65.0078,65.0078,64.7976,64.8733,3000.0
2010-02-12 10:25:00,77.15,77.27,77.13,77.26,1900.0,64.8648,64.9657,64.848,64.9573,1900.0
2010-02-12 10:30:00,77.3,77.57,77.3,77.55,3100.0,64.991,65.218,64.991,65.2011,3100.0
2010-02-12 10:35:00,77.59,77.59,77.29,77.36,3900.0,65.2348,65.2348,64.9825,65.0414,3900.0
2010-02-12 10:40:00,77.34,77.39,77.26,77.3,4400.0,65.0246,65.0666,64.9573,64.991,4400.0
2010-02-12 10:45:00,77.25,77.39,77.22,77.39,2500.0,64.9489,65.0666,64.9237,65.0666,2500.0
2010-02-12 10:50:00,77.36,77.43,77.28,77.31,2600.0,65.0414,65.1003,64.9741,64.9994,2600.0
2010-02-12 10:55:00,77.27,77.4,77.25,77.35,5400.0,64.9657,65.075,64.9489,65.033,5400.0
2010-02-12 11:00:00,77.3,77.33,77.24,77.33,5200.0,64.991,65.0162,64.9405,65.0162,5200.0
2010-02-12 11:05:00,77.31,77.38,77.28,77.36,1600.0,64.9994,65.0582,64.9741,65.0414,1600.0
2010-02-12 11:10:00,77.29,77.3,77.17,77.26,3300.0,64.9825,64.991,64.8817,64.9573,3300.0
2010-02-12 11:15:00,77.31,77.31,77.15,77.22,3900.0,64.9994,64.9994,64.8648,64.9237,3900.0
2010-02-12 11:20:00,77.19,77.31,77.15,77.27,4100.0,64.8985,64.9994,64.8648,64.9657,4100.0
2010-02-12 11:25:00,77.27,77.29,77.11,77.11,3000.0,64.9657,64.9825,64.8312,64.8312,3000.0
2010-02-12 11:30:00,77.08,77.13,77.02,77.02,2700.0,64.806,64.848,64.7555,64.7555,2700.0
2010-02-12 11:35:00,77.02,77.18,77.02,77.14,3600.0,64.7555,64.8901,64.7555,64.8564,3600.0
2010-02-12 11:40:00,77.15,77.34,77.15,77.28,2800.0,64.8648,65.0246,64.8648,64.9741,2800.0
2010-02-12 11:45:00,77.3,77.4,77.26,77.4,1800.0,64.991,65.075,64.9573,65.075,1800.0
2010-02-12 11:50:00,77.37,77.37,77.2,77.25,5200.0,65.0498,65.0498,64.9069,64.9489,5200.0
2010-02-12 11:55:00,77.24,77.24,77.17,77.2,3100.0,64.9405,64.9405,64.8817,64.9069,3100.0
2010-02-12 12:00:00,77.2,77.49,77.2,77.49,2100.0,64.9069,65.1507,64.9069,65.1507,2100.0
2010-02-12 12:05:00,77.57,77.61,77.54,77.56,3800.0,65.218,65.2516,65.1927,65.2096,3800.0
2010-02-12 12:10:00,77.61,77.73,77.61,77.72,1200.0,65.2516,65.3525,65.2516,65.3441,1200.0
2010-02-12 12:15:00,77.73,77.95,77.73,77.93,4300.0,65.3525,65.5375,65.3525,65.5206,4300.0
2010-02-12 12:20:00,77.94,78.08,77.94,77.98,2500.0,65.529,65.6468,65.529,65.5627,2500.0
2010-02-12 12:25:00,78.0,78.0,77.93,77.94,1400.0,65.5795,65.5795,65.5206,65.529,1400.0
2010-02-12 12:30:00,77.99,77.99,77.85,77.87,2000.0,65.5711,65.5711,65.4534,65.4702,2000.0
2010-02-12 12:35:00,77.93,77.95,77.85,77.85,3300.0,65.5206,65.5375,65.4534,65.4534,3300.0
2010-02-12 12:40:00,77.81,77.81,77.75,77.8,2400.0,65.4197,65.4197,65.3693,65.4113,2400.0
2010-02-12 12:45:00,77.83,77.96,77.83,77.96,900.0,65.4366,65.5459,65.4366,65.5459,900.0
2010-02-12 12:50:00,77.91,77.96,77.89,77.96,1300.0,65.5038,65.5459,65.487,65.5459,1300.0
2010-02-12 12:55:00,77.94,77.94,77.74,77.8,2300.0,65.529,65.529,65.3609,65.4113,2300.0
2010-02-12 13:00:00,77.83,77.83,77.74,77.74,800.0,65.4366,65.4366,65.3609,65.3609,800.0
2010-02-12 13:05:00,77.78,77.82,77.78,77.8,2400.0,65.3945,65.4282,65.3945,65.4113,2400.0
2010-02-12 13:10:00,77.77,77.77,77.57,77.57,4000.0,65.3861,65.3861,65.218,65.218,4000.0
2010-02-12 13:15:00,77.57,77.57,77.41,77.45,6700.0,65.218,65.218,65.0834,65.1171,6700.0
2010-02-12 13:20:00,77.42,77.48,77.36,77.47,1700.0,65.0918,65.1423,65.0414,65.1339,1700.0
2010-02-12 13:25:00,77.52,77.6,77.51,77.6,900.0,65.1759,65.2432,65.1675,65.2432,900.0
2010-02-12 13:30:00,77.54,77.54,77.42,77.47,1900.0,65.1927,65.1927,65.0918,65.1339,1900.0
2010-02-12 13:35:00,77.45,77.45,77.45,77.45,500.0,65.1171,65.1171,65.1171,65.1171,500.0
2010-02-12 13:40:00,77.46,77.6,77.46,77.6,1300.0,65.1255,65.2432,65.1255,65.2432,1300.0
2010-02-12 13:45:00,77.62,77.62,77.51,77.58,1800.0,65.26,65.26,65.1675,65.2264,1800.0
2010-02-12 13:50:00,77.58,77.63,77.55,77.57,4000.0,65.2264,65.2684,65.2011,65.218,4000.0
2010-02-12 13:55:00,77.59,77.64,77.58,77.61,1900.0,65.2348,65.2768,65.2264,65.2516,1900.0
2010-02-12 14:00:00,77.61,77.79,77.59,77.78,3800.0,65.2516,65.4029,65.2348,65.3945,3800.0
2010-02-12 14:05:00,77.77,77.84,77.77,77.81,1500.0,65.3861,65.445,65.3861,65.4197,1500.0
2010-02-12 14:10:00,77.84,78.04,77.84,77.98,3800.0,65.445,65.6131,65.445,65.5627,3800.0
2010-02-12 14:15:00,78.02,78.11,77.97,78.06,3200.0,65.5963,65.672,65.5543,65.6299,3200.0
2010-02-12 14:20:00,78.04,78.12,78.04,78.08,2700.0,65.6131,65.6804,65.6131,65.6468,2700.0
2010-02-12 14:25:00,78.07,78.09,78.03,78.08,2700.0,65.6383,65.6552,65.6047,65.6468,2700.0
2010-02-12 14:30:00,78.05,78.26,78.05,78.22,3500.0,65.6215,65.7981,65.6215,65.7645,3500.0
2010-02-12 14:35:00,78.2,78.2,77.97,78.03,5600.0,65.7476,65.7476,65.5543,65.6047,5600.0
2010-02-12 14:40:00,78.03,78.03,77.86,77.92,3700.0,65.6047,65.6047,65.4618,65.5122,3700.0
2010-02-12 14:45:00,77.93,77.97,77.91,77.97,1900.0,65.5206,65.5543,65.5038,65.5543,1900.0
2010-02-12 14:50:00,77.96,78.11,77.96,78.09,2800.0,65.5459,65.672,65.5459,65.6552,2800.0
2010-02-12 14:55:00,78.05,78.05,77.88,77.91,2300.0,65.6215,65.6215,65.4786,65.5038,2300.0
2010-02-12 15:00:00,77.91,77.91,77.76,77.84,5500.0,65.5038,65.5038,65.3777,65.445,5500.0
2010-02-12 15:05:00,77.84,78.02,77.82,78.02,5000.0,65.445,65.5963,65.4282,65.5963,5000.0
2010-02-12 15:10:00,78.0,78.0,77.8,77.87,4900.0,65.5795,65.5795,65.4113,65.4702,4900.0
2010-02-12 15:15:00,77.86,77.86,77.74,77.76,4600.0,65.4618,65.4618,65.3609,65.3777,4600.0
2010-02-12 15:20:00,77.74,77.85,77.74,77.85,2000.0,65.3609,65.4534,65.3609,65.4534,2000.0
2010-02-12 15:25:00,77.89,77.89,77.76,77.84,4300.0,65.487,65.487,65.3777,65.445,4300.0
2010-02-12 15:30:00,77.83,77.9,77.74,77.9,6300.0,65.4366,65.4954,65.3609,65.4954,6300.0
2010-02-12 15:35:00,77.87,77.91,77.84,77.89,7900.0,65.4702,65.5038,65.445,65.487,7900.0
2010-02-12 15:40:00,77.86,78.12,77.64,77.82,47100.0,65.4618,65.6804,65.2768,65.4282,47100.0
2010-02-12 15:45:00,77.75,78.16,77.75,78.15,11900.0,65.3693,65.714,65.3693,65.7056,11900.0
2010-02-12 15:50:00,78.11,78.22,77.98,78.11,12500.0,65.672,65.7645,65.5627,65.672,12500.0
2010-02-12 15:55:00,78.07,78.2,77.99,78.15,27100.0,65.6383,65.7476,65.5711,65.7056,27100.0
2010-02-16 09:30:00,78.6,78.85,78.5,78.52,4800.0,66.0839,66.2941,65.9999,66.0167,4800.0
2010-02-16 09:35:00,78.52,78.72,78.35,78.59,5000.0,66.0167,66.1848,65.8738,66.0755,5000.0
2010-02-16 09:40:00,78.5,78.5,78.28,78.3,3300.0,65.9999,65.9999,65.8149,65.8317,3300.0
2010-02-16 09:45:00,78.3,78.38,78.15,78.37,6100.0,65.8317,65.899,65.7056,65.8906,6100.0
2010-02-16 09:50:00,78.39,78.47,78.33,78.44,2200.0,65.9074,65.9746,65.8569,65.9494,2200.0
2010-02-16 09:55:00,78.44,78.55,78.27,78.44,3400.0,65.9494,66.0419,65.8065,65.9494,3400.0
2010-02-16 10:00:00,78.49,78.58,78.36,78.43,9200.0,65.9915,66.0671,65.8822,65.941,9200.0
2010-02-16 10:05:00,78.4,78.43,78.31,78.34,4300.0,65.9158,65.941,65.8401,65.8654,4300.0
2010-02-16 10:10:00,78.38,78.73,78.38,78.73,1700.0,65.899,66.1932,65.899,66.1932,1700.0
2010-02-16 10:15:00,78.74,78.92,78.74,78.87,3900.0,66.2017,66.353,66.2017,66.311,3900.0
2010-02-16 10:20:00,78.87,78.87,78.78,78.8,3300.0,66.311,66.311,66.2353,66.2521,3300.0
2010-02-16 10:25:00,78.85,78.96,78.81,78.82,3000.0,66.2941,66.3866,66.2605,66.2689,3000.0
2010-02-16 10:30:00,78.85,79.01,78.82,78.99,5800.0,66.2941,66.4287,66.2689,66.4118,5800.0
2010-02-16 10:35:00,78.97,79.17,78.97,79.15,3300.0,66.395,66.5632,66.395,66.5464,3300.0
2010-02-16 10:40:00,79.19,79.26,79.13,79.18,4400.0,66.58,66.6389,66.5296,66.5716,4400.0
2010-02-16 10:45:00,79.19,79.23,79.15,79.15,2100.0,66.58,66.6136,66.5464,66.5464,2100.0
2010-02-16 10:50:00,79.12,79.14,78.94,78.94,2400.0,66.5211,66.538,66.3698,66.3698,2400.0
2010-02-16 10:55:00,78.93,79.03,78.89,79.0,2700.0,66.3614,66.4455,66.3278,66.4203,2700.0
2010-02-16 11:00:00,79.01,79.02,78.96,78.99,2700.0,66.4287,66.4371,66.3866,66.4118,2700.0
2010-02-16 11:05:00,79.02,79.04,78.96,79.0,3000.0,66.4371,66.4539,66.3866,66.4203,3000.0
2010-02-16 11:10:00,78.98,78.98,78.95,78.95,700.0,66.4034,66.4034,66.3782,66.3782,700.0
2010-02-16 11:15:00,78.97,79.11,78.97,79.11,1900.0,66.395,66.5127,66.395,66.5127,1900.0
2010-02-16 11:20:00,79.16,79.16,79.04,79.15,1700.0,66.5548,66.5548,66.4539,66.5464,1700.0
2010-02-16 11:25:00,79.19,79.29,79.19,79.24,800.0,66.58,66.6641,66.58,66.622,800.0
2010-02-16 11:30:00,79.26,79.32,79.22,79.22,4800.0,66.6389,66.6893,66.6052,66.6052,4800.0
2010-02-16 11:35:00,79.26,79.26,79.25,79.25,1300.0,66.6389,66.6389,66.6304,66.6304,1300.0
2010-02-16 11:40:00,79.26,79.38,79.25,79.38,1500.0,66.6389,66.7397,66.6304,66.7397,1500.0
2010-02-16 11:45:00,79.38,79.38,79.28,79.28,2100.0,66.7397,66.7397,66.6557,66.6557,2100.0
2010-02-16 11:50:00,79.25,79.31,79.24,79.31,1400.0,66.6304,66.6809,66.622,66.6809,1400.0
2010-02-16 11:55:00,79.26,79.34,79.21,79.26,1200.0,66.6389,66.7061,66.5968,66.6389,1200.0
2010-02-16 12:00:00,79.24,79.33,79.21,79.33,5000.0,66.622,66.6977,66.5968,66.6977,5000.0
2010-02-16 12:05:00,79.31,79.38,79.3,79.33,2600.0,66.6809,66.7397,66.6725,66.6977,2600.0
2010-02-16 12:10:00,79.33,79.43,79.24,79.27,5100.0,66.6977,66.7818,66.622,66.6473,5100.0
2010-02-16 12:15:00,79.32,79.32,79.3,79.3,1300.0,66.6893,66.6893,66.6725,66.6725,1300.0
2010-02-16 12:20:00,79.31,79.31,79.26,79.26,1300.0,66.6809,66.6809,66.6389,66.6389,1300.0
2010-02-16 12:25:00,79.28,79.28,79.25,79.25,1000.0,66.6557,66.6557,66.6304,66.6304,1000.0
2010-02-16 12:30:00,79.26,79.26,79.25,79.25,2100.0,66.6389,66.6389,66.6304,66.6304,2100.0
2010-02-16 12:35:00,79.25,79.26,79.21,79.25,4600.0,66.6304,66.6389,66.5968,66.6304,4600.0
2010-02-16 12:40:00,79.25,79.27,79.23,79.27,4000.0,66.6304,66.6473,66.6136,66.6473,4000.0
2010-02-16 12:45:00,79.24,79.32,79.24,79.32,1200.0,66.622,66.6893,66.622,66.6893,1200.0
2010-02-16 12:50:00,79.27,79.38,79.25,79.38,3200.0,66.6473,66.7397,66.6304,66.7397,3200.0
2010-02-16 12:55:00,79.38,79.4,79.32,79.34,2300.0,66.7397,66.7566,66.6893,66.7061,2300.0
2010-02-16 13:00:00,79.39,79.39,79.32,79.33,2800.0,66.7482,66.7482,66.6893,66.6977,2800.0
2010-02-16 13:05:00,79.32,79.34,79.25,79.25,5200.0,66.6893,66.7061,66.6304,66.6304,5200.0
2010-02-16 13:10:00,79.26,79.32,79.24,79.27,1500.0,66.6389,66.6893,66.622,66.6473,1500.0
2010-02-16 13:15:00,79.27,79.37,79.25,79.37,1300.0,66.6473,66.7313,66.6304,66.7313,1300.0
2010-02-16 13:20:00,79.37,79.44,79.35,79.35,1300.0,66.7313,66.7902,66.7145,66.7145,1300.0
2010-02-16 13:25:00,79.36,79.41,79.35,79.38,1700.0,66.7229,66.765,66.7145,66.7397,1700.0
2010-02-16 13:30:00,79.41,79.45,79.32,79.38,2700.0,66.765,66.7986,66.6893,66.7397,2700.0
2010-02-16 13:35:00,79.41,79.45,79.38,79.43,2800.0,66.765,66.7986,66.7397,66.7818,2800.0
2010-02-16 13:40:00,79.43,79.43,79.4,79.4,600.0,66.7818,66.7818,66.7566,66.7566,600.0
2010-02-16 13:45:00,79.4,79.4,79.34,79.34,1700.0,66.7566,66.7566,66.7061,66.7061,1700.0
2010-02-16 13:50:00,79.34,79.34,79.31,79.31,1000.0,66.7061,66.7061,66.6809,66.6809,1000.0
2010-02-16 13:55:00,79.34,79.39,79.33,79.39,1500.0,66.7061,66.7482,66.6977,66.7482,1500.0
2010-02-16 14:00:00,79.37,79.39,79.33,79.36,3100.0,66.7313,66.7482,66.6977,66.7229,3100.0
2010-02-16 14:05:00,79.36,79.38,79.34,79.35,2200.0,66.7229,66.7397,66.7061,66.7145,2200.0
2010-02-16 14:10:00,79.34,79.34,79.27,79.27,1400.0,66.7061,66.7061,66.6473,66.6473,1400.0
2010-02-16 14:15:00,79.27,79.29,79.27,79.29,1500.0,66.6473,66.6641,66.6473,66.6641,1500.0
2010-02-16 14:20:00,79.29,79.33,79.29,79.3,2300.0,66.6641,66.6977,66.6641,66.6725,2300.0
2010-02-16 14:25:00,79.31,79.41,79.29,79.37,5600.0,66.6809,66.765,66.6641,66.7313,5600.0
2010-02-16 14:30:00,79.36,79.37,79.24,79.24,4600.0,66.7229,66.7313,66.622,66.622,4600.0
2010-02-16 14:35:00,79.24,79.29,79.23,79.27,2100.0,66.622,66.6641,66.6136,66.6473,2100.0
2010-02-16 14:40:00,79.26,79.28,79.22,79.24,1600.0,66.6389,66.6557,66.6052,66.622,1600.0
2010-02-16 14:45:00,79.24,79.28,79.22,79.27,2800.0,66.622,66.6557,66.6052,66.6473,2800.0
2010-02-16 14:50:00,79.23,79.24,79.07,79.2,13700.0,66.6136,66.622,66.4791,66.5884,13700.0
2010-02-16 14:55:00,79.19,79.19,79.05,79.07,5100.0,66.58,66.58,66.4623,66.4791,5100.0
2010-02-16 15:00:00,79.1,79.25,79.08,79.24,4800.0,66.5043,66.6304,66.4875,66.622,4800.0
2010-02-16 15:05:00,79.25,79.37,79.24,79.36,4200.0,66.6304,66.7313,66.622,66.7229,4200.0
2010-02-16 15:10:00,79.37,79.44,79.37,79.4,4100.0,66.7313,66.7902,66.7313,66.7566,4100.0
2010-02-16 15:15:00,79.39,79.42,79.39,79.41,3800.0,66.7482,66.7734,66.7482,66.765,3800.0
2010-02-16 15:20:00,79.41,79.44,79.32,79.32,5600.0,66.765,66.7902,66.6893,66.6893,5600.0
2010-02-16 15:25:00,79.32,79.45,79.32,79.42,10500.0,66.6893,66.7986,66.6893,66.7734,10500.0
2010-02-16 15:30:00,79.43,79.59,79.43,79.51,10300.0,66.7818,66.9163,66.7818,66.849,10300.0
2010-02-16 15:35:00,79.51,79.65,79.51,79.62,10400.0,66.849,66.9667,66.849,66.9415,10400.0
2010-02-16 15:40:00,79.62,79.66,79.59,79.62,9700.0,66.9415,66.9752,66.9163,66.9415,9700.0
2010-02-16 15:45:00,79.61,79.62,79.52,79.57,13100.0,66.9331,66.9415,66.8575,66.8995,13100.0
2010-02-16 15:50:00,79.58,79.62,79.47,79.49,11800.0,66.9079,66.9415,66.8154,66.8322,11800.0
2010-02-16 15:55:00,79.47,79.56,79.38,79.48,20100.0,66.8154,66.8911,66.7397,66.8238,20100.0
2010-02-17 09:30:00,79.88,79.95,79.88,79.88,1100.0,67.1601,67.219,67.1601,67.1601,1100.0
2010-02-17 09:35:00,79.94,80.07,79.82,79.88,2900.0,67.2106,67.3199,67.1097,67.1601,2900.0
2010-02-17 09:40:00,79.85,80.0,79.84,79.94,2100.0,67.1349,67.261,67.1265,67.2106,2100.0
2010-02-17 09:45:00,79.9,80.02,79.74,80.02,2300.0,67.1769,67.2778,67.0424,67.2778,2300.0
2010-02-17 09:50:00,79.95,79.96,79.63,79.64,2600.0,67.219,67.2274,66.9499,66.9583,2600.0
2010-02-17 09:55:00,79.64,79.75,79.61,79.7,3800.0,66.9583,67.0508,66.9331,67.0088,3800.0
2010-02-17 10:00:00,79.65,79.74,79.5,79.57,5400.0,66.9667,67.0424,66.8406,66.8995,5400.0
2010-02-17 10:05:00,79.54,79.66,79.54,79.66,2500.0,66.8743,66.9752,66.8743,66.9752,2500.0
2010-02-17 10:10:00,79.66,79.75,79.59,79.7,3500.0,66.9752,67.0508,66.9163,67.0088,3500.0
2010-02-17 10:15:00,79.72,79.83,79.72,79.77,2500.0,67.0256,67.1181,67.0256,67.0676,2500.0
2010-02-17 10:20:00,79.85,79.9,79.79,79.82,5200.0,67.1349,67.1769,67.0845,67.1097,5200.0
2010-02-17 10:25:00,79.82,79.86,79.8,79.86,800.0,67.1097,67.1433,67.0929,67.1433,800.0
2010-02-17 10:30:00,79.89,80.06,79.89,80.06,800.0,67.1685,67.3115,67.1685,67.3115,800.0
2010-02-17 10:35:00,80.16,80.16,79.94,80.0,2700.0,67.3955,67.3955,67.2106,67.261,2700.0
2010-02-17 10:40:00,79.95,79.98,79.93,79.98,1500.0,67.219,67.2442,67.2022,67.2442,1500.0
2010-02-17 10:45:00,79.92,79.93,79.84,79.84,1800.0,67.1938,67.2022,67.1265,67.1265,1800.0
2010-02-17 10:50:00,79.79,79.81,79.78,79.79,3100.0,67.0845,67.1013,67.076,67.0845,3100.0
2010-02-17 10:55:00,79.75,79.79,79.56,79.56,3100.0,67.0508,67.0845,66.8911,66.8911,3100.0
2010-02-17 11:00:00,79.5,79.51,79.46,79.46,2000.0,66.8406,66.849,66.807,66.807,2000.0
2010-02-17 11:05:00,79.43,79.51,79.35,79.35,2500.0,66.7818,66.849,66.7145,66.7145,2500.0
2010-02-17 11:10:00,79.35,79.52,79.31,79.52,3100.0,66.7145,66.8575,66.6809,66.8575,3100.0
2010-02-17 11:15:00,79.45,79.52,79.45,79.49,2200.0,66.7986,66.8575,66.7986,66.8322,2200.0
2010-02-17 11:20:00,79.45,79.58,79.45,79.58,3300.0,66.7986,66.9079,66.7986,66.9079,3300.0
2010-02-17 11:25:00,79.61,79.61,79.38,79.38,1600.0,66.9331,66.9331,66.7397,66.7397,1600.0
2010-02-17 11:30:00,79.17,79.24,79.17,79.17,1400.0,66.5632,66.622,66.5632,66.5632,1400.0
2010-02-17 11:35:00,79.22,79.32,79.2,79.28,3400.0,66.6052,66.6893,66.5884,66.6557,3400.0
2010-02-17 11:40:00,79.27,79.27,79.24,79.27,1400.0,66.6473,66.6473,66.622,66.6473,1400.0
2010-02-17 11:45:00,79.27,79.43,79.26,79.43,4000.0,66.6473,66.7818,66.6389,66.7818,4000.0
2010-02-17 11:50:00,79.42,79.53,79.39,79.53,1200.0,66.7734,66.8659,66.7482,66.8659,1200.0
2010-02-17 11:55:00,79.46,79.46,79.38,79.39,3900.0,66.807,66.807,66.7397,66.7482,3900.0
2010-02-17 12:00:00,79.4,79.58,79.4,79.58,1800.0,66.7566,66.9079,66.7566,66.9079,1800.0
2010-02-17 12:05:00,79.57,79.6,79.55,79.6,3400.0,66.8995,66.9247,66.8827,66.9247,3400.0
2010-02-17 12:10:00,79.63,79.63,79.58,79.58,1800.0,66.9499,66.9499,66.9079,66.9079,1800.0
2010-02-17 12:15:00,79.58,79.72,79.57,79.7,1400.0,66.9079,67.0256,66.8995,67.0088,1400.0
2010-02-17 12:20:00,79.75,79.75,79.68,79.68,800.0,67.0508,67.0508,66.992,66.992,800.0
2010-02-17 12:25:00,79.68,79.74,79.68,79.74,700.0,66.992,67.0424,66.992,67.0424,700.0
2010-02-17 12:30:00,79.74,79.74,79.68,79.69,1600.0,67.0424,67.0424,66.992,67.0004,1600.0
2010-02-17 12:35:00,79.66,79.66,79.58,79.58,1700.0,66.9752,66.9752,66.9079,66.9079,1700.0
2010-02-17 12:40:00,79.58,79.58,79.56,79.56,1200.0,66.9079,66.9079,66.8911,66.8911,1200.0
2010-02-17 12:45:00,79.54,79.55,79.45,79.55,2400.0,66.8743,66.8827,66.7986,66.8827,2400.0
2010-02-17 12:50:00,79.51,79.52,79.5,79.52,400.0,66.849,66.8575,66.8406,66.8575,400.0
2010-02-17 12:55:00,79.56,79.6,79.54,79.56,3600.0,66.8911,66.9247,66.8743,66.8911,3600.0
2010-02-17 13:00:00,79.6,79.6,79.56,79.6,500.0,66.9247,66.9247,66.8911,66.9247,500.0
2010-02-17 13:05:00,79.62,79.63,79.54,79.59,2600.0,66.9415,66.9499,66.8743,66.9163,2600.0
2010-02-17 13:10:00,79.57,79.57,79.5,79.5,1200.0,66.8995,66.8995,66.8406,66.8406,1200.0
2010-02-17 13:15:00,79.45,79.55,79.45,79.54,2100.0,66.7986,66.8827,66.7986,66.8743,2100.0
2010-02-17 13:20:00,79.55,79.55,79.53,79.53,300.0,66.8827,66.8827,66.8659,66.8659,300.0
2010-02-17 13:25:00,79.51,79.54,79.48,79.54,400.0,66.849,66.8743,66.8238,66.8743,400.0
2010-02-17 13:30:00,79.47,79.54,79.46,79.49,1700.0,66.8154,66.8743,66.807,66.8322,1700.0
2010-02-17 13:35:00,79.49,79.51,79.46,79.51,3100.0,66.8322,66.849,66.807,66.849,3100.0
2010-02-17 13:40:00,79.54,79.54,79.48,79.49,1000.0,66.8743,66.8743,66.8238,66.8322,1000.0
2010-02-17 13:45:00,79.46,79.46,79.39,79.39,600.0,66.807,66.807,66.7482,66.7482,600.0
2010-02-17 13:50:00,79.37,79.38,79.32,79.37,3400.0,66.7313,66.7397,66.6893,66.7313,3400.0
2010-02-17 13:55:00,79.36,79.36,79.32,79.36,1900.0,66.7229,66.7229,66.6893,66.7229,1900.0
2010-02-17 14:00:00,79.36,79.41,79.28,79.41,4100.0,66.7229,66.765,66.6557,66.765,4100.0
2010-02-17 14:05:00,79.46,79.46,79.34,79.44,2500.0,66.807,66.807,66.7061,66.7902,2500.0
2010-02-17 14:10:00,79.45,79.52,79.44,79.46,1700.0,66.7986,66.8575,66.7902,66.807,1700.0
2010-02-17 14:15:00,79.37,79.42,79.36,79.4,1000.0,66.7313,66.7734,66.7229,66.7566,1000.0
2010-02-17 14:20:00,79.36,79.36,79.3,79.35,2600.0,66.7229,66.7229,66.6725,66.7145,2600.0
2010-02-17 14:25:00,79.34,79.38,79.33,79.35,1900.0,66.7061,66.7397,66.6977,66.7145,1900.0
2010-02-17 14:30:00,79.36,79.39,79.33,79.35,2700.0,66.7229,66.7482,66.6977,66.7145,2700.0
2010-02-17 14:35:00,79.33,79.44,79.33,79.37,1300.0,66.6977,66.7902,66.6977,66.7313,1300.0
2010-02-17 14:40:00,79.37,79.44,79.37,79.41,2000.0,66.7313,66.7902,66.7313,66.765,2000.0
2010-02-17 14:45:00,79.4,79.4,79.38,79.38,1000.0,66.7566,66.7566,66.7397,66.7397,1000.0
2010-02-17 14:50:00,79.35,79.4,79.33,79.38,2000.0,66.7145,66.7566,66.6977,66.7397,2000.0
2010-02-17 14:55:00,79.4,79.45,79.4,79.45,1100.0,66.7566,66.7986,66.7566,66.7986,1100.0
2010-02-17 15:00:00,79.46,79.46,79.36,79.44,3800.0,66.807,66.807,66.7229,66.7902,3800.0
2010-02-17 15:05:00,79.44,79.44,79.37,79.43,2800.0,66.7902,66.7902,66.7313,66.7818,2800.0
2010-02-17 15:10:00,79.4,79.5,79.4,79.5,2300.0,66.7566,66.8406,66.7566,66.8406,2300.0
2010-02-17 15:15:00,79.52,79.58,79.52,79.57,2500.0,66.8575,66.9079,66.8575,66.8995,2500.0
2010-02-17 15:20:00,79.58,79.59,79.51,79.53,2000.0,66.9079,66.9163,66.849,66.8659,2000.0
2010-02-17 15:25:00,79.56,79.61,79.56,79.56,1900.0,66.8911,66.9331,66.8911,66.8911,1900.0
2010-02-17 15:30:00,79.56,79.67,79.56,79.66,5600.0,66.8911,66.9836,66.8911,66.9752,5600.0
2010-02-17 15:35:00,79.67,79.67,79.52,79.54,5500.0,66.9836,66.9836,66.8575,66.8743,5500.0
2010-02-17 15:40:00,79.51,79.56,79.42,79.53,9400.0,66.849,66.8911,66.7734,66.8659,9400.0
2010-02-17 15:45:00,79.54,79.56,79.46,79.53,9100.0,66.8743,66.8911,66.807,66.8659,9100.0
2010-02-17 15:50:00,79.53,79.58,79.5,79.55,6900.0,66.8659,66.9079,66.8406,66.8827,6900.0
2010-02-17 15:55:00,79.56,79.66,79.53,79.66,19300.0,66.8911,66.9752,66.8659,66.9752,19300.0
2010-02-18 09:30:00,79.76,79.89,79.43,79.51,4300.0,67.0592,67.1685,66.7818,66.849,4300.0
2010-02-18 09:35:00,79.49,79.9,79.49,79.89,3500.0,66.8322,67.1769,66.8322,67.1685,3500.0
2010-02-18 09:40:00,79.77,80.08,79.77,79.89,3200.0,67.0676,67.3283,67.0676,67.1685,3200.0
2010-02-18 09:45:00,79.94,80.04,79.92,79.96,1800.0,67.2106,67.2946,67.1938,67.2274,1800.0
2010-02-18 09:50:00,80.03,80.37,79.99,80.18,2300.0,67.2862,67.5721,67.2526,67.4124,2300.0
2010-02-18 09:55:00,80.16,80.21,80.12,80.21,2900.0,67.3955,67.4376,67.3619,67.4376,2900.0
2010-02-18 10:00:00,80.19,80.28,79.95,80.28,3300.0,67.4208,67.4964,67.219,67.4964,3300.0
2010-02-18 10:05:00,80.23,80.31,80.21,80.21,3700.0,67.4544,67.5217,67.4376,67.4376,3700.0
2010-02-18 10:10:00,80.15,80.27,80.12,80.18,3600.0,67.3871,67.488,67.3619,67.4124,3600.0
2010-02-18 10:15:00,80.23,80.28,80.13,80.13,2500.0,67.4544,67.4964,67.3703,67.3703,2500.0
2010-02-18 10:20:00,80.07,80.07,79.91,79.92,2200.0,67.3199,67.3199,67.1853,67.1938,2200.0
2010-02-18 10:25:00,79.94,80.04,79.89,79.97,2400.0,67.2106,67.2946,67.1685,67.2358,2400.0
2010-02-18 10:30:00,79.98,79.99,79.7,79.85,3000.0,67.2442,67.2526,67.0088,67.1349,3000.0
2010-02-18 10:35:00,79.83,80.1,79.83,80.1,3700.0,67.1181,67.3451,67.1181,67.3451,3700.0
2010-02-18 10:40:00,80.12,80.28,80.12,80.24,800.0,67.3619,67.4964,67.3619,67.4628,800.0
2010-02-18 10:45:00,80.25,80.33,80.23,80.27,5500.0,67.4712,67.5385,67.4544,67.488,5500.0
2010-02-18 10:50:00,80.23,80.35,80.21,80.31,7900.0,67.4544,67.5553,67.4376,67.5217,7900.0
2010-02-18 10:55:00,80.31,80.43,80.31,80.33,3000.0,67.5217,67.6225,67.5217,67.5385,3000.0
2010-02-18 11:00:00,80.33,80.4,80.31,80.35,3700.0,67.5385,67.5973,67.5217,67.5553,3700.0
2010-02-18 11:05:00,80.38,80.41,80.35,80.35,2500.0,67.5805,67.6057,67.5553,67.5553,2500.0
2010-02-18 11:10:00,80.39,80.4,80.36,80.37,2200.0,67.5889,67.5973,67.5637,67.5721,2200.0
2010-02-18 11:15:00,80.36,80.38,80.35,80.36,1700.0,67.5637,67.5805,67.5553,67.5637,1700.0
2010-02-18 11:20:00,80.34,80.41,80.33,80.41,900.0,67.5469,67.6057,67.5385,67.6057,900.0
2010-02-18 11:25:00,80.4,80.4,80.29,80.29,7300.0,67.5973,67.5973,67.5048,67.5048,7300.0
2010-02-18 11:30:00,80.28,80.31,80.21,80.29,4000.0,67.4964,67.5217,67.4376,67.5048,4000.0
2010-02-18 11:35:00,80.27,80.3,80.18,80.25,4100.0,67.488,67.5132,67.4124,67.4712,4100.0
2010-02-18 11:40:00,80.25,80.28,80.22,80.25,1600.0,67.4712,67.4964,67.446,67.4712,1600.0
2010-02-18 11:45:00,80.23,80.32,80.23,80.27,2400.0,67.4544,67.5301,67.4544,67.488,2400.0
2010-02-18 11:50:00,80.28,80.31,80.22,80.23,1200.0,67.4964,67.5217,67.446,67.4544,1200.0
2010-02-18 11:55:00,80.23,80.23,80.19,80.23,800.0,67.4544,67.4544,67.4208,67.4544,800.0
2010-02-18 12:00:00,80.23,80.32,80.22,80.32,1500.0,67.4544,67.5301,67.446,67.5301,1500.0
2010-02-18 12:05:00,80.32,80.34,80.21,80.21,3300.0,67.5301,67.5469,67.4376,67.4376,3300.0
2010-02-18 12:10:00,80.27,80.28,80.16,80.16,2600.0,67.488,67.4964,67.3955,67.3955,2600.0
2010-02-18 12:15:00,80.21,80.24,80.2,80.24,5200.0,67.4376,67.4628,67.4292,67.4628,5200.0
2010-02-18 12:20:00,80.24,80.26,80.18,80.24,3100.0,67.4628,67.4796,67.4124,67.4628,3100.0
2010-02-18 12:25:00,80.21,80.24,80.21,80.22,2000.0,67.4376,67.4628,67.4376,67.446,2000.0
2010-02-18 12:30:00,80.22,80.24,80.18,80.23,2800.0,67.446,67.4628,67.4124,67.4544,2800.0
2010-02-18 12:35:00,80.22,80.24,80.21,80.24,6900.0,67.446,67.4628,67.4376,67.4628,6900.0
2010-02-18 12:40:00,80.24,80.26,80.22,80.26,2100.0,67.4628,67.4796,67.446,67.4796,2100.0
2010-02-18 12:45:00,80.26,80.29,80.26,80.28,1900.0,67.4796,67.5048,67.4796,67.4964,1900.0
2010-02-18 12:50:00,80.27,80.28,80.27,80.27,600.0,67.488,67.4964,67.488,67.488,600.0
2010-02-18 12:55:00,80.24,80.29,80.24,80.27,2000.0,67.4628,67.5048,67.4628,67.488,2000.0
2010-02-18 13:00:00,80.27,80.32,80.27,80.31,3400.0,67.488,67.5301,67.488,67.5217,3400.0
2010-02-18 13:05:00,80.35,80.35,80.31,80.32,1500.0,67.5553,67.5553,67.5217,67.5301,1500.0
2010-02-18 13:10:00,80.28,80.29,80.25,80.25,1600.0,67.4964,67.5048,67.4712,67.4712,1600.0
2010-02-18 13:15:00,80.25,80.29,80.25,80.25,1900.0,67.4712,67.5048,67.4712,67.4712,1900.0
2010-02-18 13:20:00,80.24,80.28,80.23,80.28,3200.0,67.4628,67.4964,67.4544,67.4964,3200.0
2010-02-18 13:25:00,80.29,80.29,80.24,80.28,1400.0,67.5048,67.5048,67.4628,67.4964,1400.0
2010-02-18 13:30:00,80.28,80.29,80.25,80.27,5200.0,67.4964,67.5048,67.4712,67.488,5200.0
2010-02-18 13:35:00,80.28,80.3,80.27,80.27,3100.0,67.4964,67.5132,67.488,67.488,3100.0
2010-02-18 13:40:00,80.28,80.28,80.25,80.27,1700.0,67.4964,67.4964,67.4712,67.488,1700.0
2010-02-18 13:45:00,80.29,80.31,80.29,80.31,3600.0,67.5048,67.5217,67.5048,67.5217,3600.0
2010-02-18 13:50:00,80.33,80.5,80.33,80.49,3300.0,67.5385,67.6814,67.5385,67.673,3300.0
2010-02-18 13:55:00,80.49,80.6,80.49,80.56,2900.0,67.673,67.7655,67.673,67.7318,2900.0
2010-02-18 14:00:00,80.55,80.61,80.54,80.56,4400.0,67.7234,67.7739,67.715,67.7318,4400.0
2010-02-18 14:05:00,80.54,80.57,80.49,80.55,3900.0,67.715,67.7403,67.673,67.7234,3900.0
2010-02-18 14:10:00,80.54,80.56,80.52,80.56,1500.0,67.715,67.7318,67.6982,67.7318,1500.0
2010-02-18 14:15:00,80.52,80.66,80.52,80.66,4900.0,67.6982,67.8159,67.6982,67.8159,4900.0
2010-02-18 14:20:00,80.7,80.71,80.68,80.68,2000.0,67.8496,67.858,67.8327,67.8327,2000.0
2010-02-18 14:25:00,80.67,80.74,80.66,80.74,2300.0,67.8243,67.8832,67.8159,67.8832,2300.0
2010-02-18 14:30:00,80.71,80.74,80.7,80.74,2300.0,67.858,67.8832,67.8496,67.8832,2300.0
2010-02-18 14:35:00,80.73,80.81,80.71,80.71,5500.0,67.8748,67.942,67.858,67.858,5500.0
2010-02-18 14:40:00,80.71,80.74,80.64,80.64,4300.0,67.858,67.8832,67.7991,67.7991,4300.0
2010-02-18 14:45:00,80.64,80.72,80.63,80.65,3000.0,67.7991,67.8664,67.7907,67.8075,3000.0
2010-02-18 14:50:00,80.63,80.68,80.6,80.66,5200.0,67.7907,67.8327,67.7655,67.8159,5200.0
2010-02-18 14:55:00,80.63,80.67,80.6,80.64,2400.0,67.7907,67.8243,67.7655,67.7991,2400.0
2010-02-18 15:00:00,80.64,80.71,80.56,80.57,5800.0,67.7991,67.858,67.7318,67.7403,5800.0
2010-02-18 15:05:00,80.56,80.6,80.56,80.57,4800.0,67.7318,67.7655,67.7318,67.7403,4800.0
2010-02-18 15:10:00,80.59,80.59,80.53,80.54,2900.0,67.7571,67.7571,67.7066,67.715,2900.0
2010-02-18 15:15:00,80.55,80.55,80.48,80.48,5700.0,67.7234,67.7234,67.6646,67.6646,5700.0
2010-02-18 15:20:00,80.49,80.53,80.49,80.53,5300.0,67.673,67.7066,67.673,67.7066,5300.0
2010-02-18 15:25:00,80.51,80.52,80.46,80.5,5500.0,67.6898,67.6982,67.6478,67.6814,5500.0
2010-02-18 15:30:00,80.51,80.57,80.5,80.55,8300.0,67.6898,67.7403,67.6814,67.7234,8300.0
2010-02-18 15:35:00,80.58,80.59,80.52,80.52,4600.0,67.7487,67.7571,67.6982,67.6982,4600.0
2010-02-18 15:40:00,80.55,80.67,80.55,80.59,11800.0,67.7234,67.8243,67.7234,67.7571,11800.0
2010-02-18 15:45:00,80.6,80.64,80.56,80.62,10700.0,67.7655,67.7991,67.7318,67.7823,10700.0
2010-02-18 15:50:00,80.61,80.61,80.54,80.59,9700.0,67.7739,67.7739,67.715,67.7571,9700.0
2010-02-18 15:55:00,80.6,80.66,80.57,80.66,10300.0,67.7655,67.8159,67.7403,67.8159,10300.0
2010-02-19 09:30:00,80.33,80.63,80.29,80.47,7800.0,67.5385,67.7907,67.5048,67.6562,7800.0
2010-02-19 09:35:00,80.52,80.9,80.45,80.81,4200.0,67.6982,68.0177,67.6394,67.942,4200.0
2010-02-19 09:40:00,81.15,81.27,81.05,81.15,4800.0,68.2279,68.3288,68.1438,68.2279,4800.0
2010-02-19 09:45:00,81.2,81.2,80.77,80.86,5900.0,68.2699,68.2699,67.9084,67.9841,5900.0
2010-02-19 09:50:00,80.85,80.85,80.58,80.66,7400.0,67.9757,67.9757,67.7487,67.8159,7400.0
2010-02-19 09:55:00,80.65,80.67,80.41,80.41,8400.0,67.8075,67.8243,67.6057,67.6057,8400.0
2010-02-19 10:00:00,80.41,80.41,80.17,80.3,3200.0,67.6057,67.6057,67.4039,67.5132,3200.0
2010-02-19 10:05:00,80.3,80.43,80.3,80.4,5200.0,67.5132,67.6225,67.5132,67.5973,5200.0
2010-02-19 10:10:00,80.39,80.45,80.31,80.41,4400.0,67.5889,67.6394,67.5217,67.6057,4400.0
2010-02-19 10:15:00,80.35,80.54,80.35,80.4,4700.0,67.5553,67.715,67.5553,67.5973,4700.0
2010-02-19 10:20:00,80.38,80.58,80.38,80.47,5800.0,67.5805,67.7487,67.5805,67.6562,5800.0
2010-02-19 10:25:00,80.52,80.6,80.47,80.52,11500.0,67.6982,67.7655,67.6562,67.6982,11500.0
2010-02-19 10:30:00,80.45,80.46,80.38,80.42,3800.0,67.6394,67.6478,67.5805,67.6141,3800.0
2010-02-19 10:35:00,80.4,80.48,80.4,80.45,2800.0,67.5973,67.6646,67.5973,67.6394,2800.0
2010-02-19 10:40:00,80.46,80.53,80.44,80.48,1800.0,67.6478,67.7066,67.631,67.6646,1800.0
2010-02-19 10:45:00,80.46,80.66,80.46,80.57,6700.0,67.6478,67.8159,67.6478,67.7403,6700.0
2010-02-19 10:50:00,80.57,80.63,80.53,80.63,3300.0,67.7403,67.7907,67.7066,67.7907,3300.0
2010-02-19 10:55:00,80.63,80.66,80.58,80.6,2800.0,67.7907,67.8159,67.7487,67.7655,2800.0
2010-02-19 11:00:00,80.61,80.64,80.54,80.61,4900.0,67.7739,67.7991,67.715,67.7739,4900.0
2010-02-19 11:05:00,80.58,80.65,80.55,80.63,3900.0,67.7487,67.8075,67.7234,67.7907,3900.0
2010-02-19 11:10:00,80.64,80.77,80.64,80.75,6900.0,67.7991,67.9084,67.7991,67.8916,6900.0
2010-02-19 11:15:00,80.78,80.81,80.67,80.7,5400.0,67.9168,67.942,67.8243,67.8496,5400.0
2010-02-19 11:20:00,80.74,81.1,80.71,81.05,13400.0,67.8832,68.1859,67.858,68.1438,13400.0
2010-02-19 11:25:00,81.05,81.06,80.95,80.98,4000.0,68.1438,68.1522,68.0597,68.085,4000.0
2010-02-19 11:30:00,80.95,81.17,80.92,81.14,6200.0,68.0597,68.2447,68.0345,68.2195,6200.0
2010-02-19 11:35:00,81.14,81.27,81.11,81.27,5300.0,68.2195,68.3288,68.1943,68.3288,5300.0
2010-02-19 11:40:00,81.27,81.34,81.24,81.28,4800.0,68.3288,68.3876,68.3036,68.3372,4800.0
2010-02-19 11:45:00,81.29,81.36,81.16,81.16,4900.0,68.3456,68.4045,68.2363,68.2363,4900.0
2010-02-19 11:50:00,81.16,81.17,81.07,81.13,2400.0,68.2363,68.2447,68.1606,68.2111,2400.0
2010-02-19 11:55:00,81.1,81.39,81.08,81.39,4600.0,68.1859,68.4297,68.169,68.4297,4600.0
2010-02-19 12:00:00,81.41,81.53,81.38,81.53,3300.0,68.4465,68.5474,68.4213,68.5474,3300.0
2010-02-19 12:05:00,81.53,81.6,81.5,81.55,4300.0,68.5474,68.6062,68.5222,68.5642,4300.0
2010-02-19 12:10:00,81.52,81.6,81.52,81.6,4900.0,68.539,68.6062,68.539,68.6062,4900.0
2010-02-19 12:15:00,81.59,81.63,81.56,81.63,3200.0,68.5978,68.6315,68.5726,68.6315,3200.0
2010-02-19 12:20:00,81.6,81.69,81.58,81.69,3100.0,68.6062,68.6819,68.5894,68.6819,3100.0
2010-02-19 12:25:00,81.68,81.75,81.67,81.7,2900.0,68.6735,68.7324,68.6651,68.6903,2900.0
2010-02-19 12:30:00,81.68,81.77,81.66,81.77,2800.0,68.6735,68.7492,68.6567,68.7492,2800.0
2010-02-19 12:35:00,81.77,81.77,81.74,81.75,1800.0,68.7492,68.7492,68.7239,68.7324,1800.0
2010-02-19 12:40:00,81.72,81.74,81.65,81.74,2200.0,68.7071,68.7239,68.6483,68.7239,2200.0
2010-02-19 12:45:00,81.74,81.77,81.73,81.73,2000.0,68.7239,68.7492,68.7155,68.7155,2000.0
2010-02-19 12:50:00,81.72,81.72,81.58,81.61,1000.0,68.7071,68.7071,68.5894,68.6146,1000.0
2010-02-19 12:55:00,81.61,81.7,81.6,81.7,2200.0,68.6146,68.6903,68.6062,68.6903,2200.0
2010-02-19 13:00:00,81.69,81.69,81.59,81.62,2400.0,68.6819,68.6819,68.5978,68.6231,2400.0
2010-02-19 13:05:00,81.63,81.66,81.62,81.66,1100.0,68.6315,68.6567,68.6231,68.6567,1100.0
2010-02-19 13:10:00,81.66,81.72,81.61,81.65,2700.0,68.6567,68.7071,68.6146,68.6483,2700.0
2010-02-19 13:15:00,81.64,81.73,81.64,81.73,1500.0,68.6399,68.7155,68.6399,68.7155,1500.0
2010-02-19 13:20:00,81.71,81.71,81.63,81.63,1300.0,68.6987,68.6987,68.6315,68.6315,1300.0
2010-02-19 13:25:00,81.64,81.69,81.61,81.69,1300.0,68.6399,68.6819,68.6146,68.6819,1300.0
2010-02-19 13:30:00,81.64,81.64,81.55,81.56,3200.0,68.6399,68.6399,68.5642,68.5726,3200.0
2010-02-19 13:35:00,81.59,81.66,81.56,81.66,3500.0,68.5978,68.6567,68.5726,68.6567,3500.0
2010-02-19 13:40:00,81.63,81.66,81.63,81.63,1600.0,68.6315,68.6567,68.6315,68.6315,1600.0
2010-02-19 13:45:00,81.62,81.66,81.58,81.65,3100.0,68.6231,68.6567,68.5894,68.6483,3100.0
2010-02-19 13:50:00,81.62,81.62,81.48,81.56,4300.0,68.6231,68.6231,68.5053,68.5726,4300.0
2010-02-19 13:55:00,81.57,81.61,81.52,81.55,2200.0,68.581,68.6146,68.539,68.5642,2200.0
2010-02-19 14:00:00,81.49,81.49,81.48,81.49,1600.0,68.5138,68.5138,68.5053,68.5138,1600.0
2010-02-19 14:05:00,81.49,81.53,81.38,81.38,3500.0,68.5138,68.5474,68.4213,68.4213,3500.0
2010-02-19 14:10:00,81.34,81.44,81.33,81.42,5000.0,68.3876,68.4717,68.3792,68.4549,5000.0
2010-02-19 14:15:00,81.42,81.44,81.37,81.4,4200.0,68.4549,68.4717,68.4129,68.4381,4200.0
2010-02-19 14:20:00,81.38,81.4,81.31,81.39,4200.0,68.4213,68.4381,68.3624,68.4297,4200.0
2010-02-19 14:25:00,81.37,81.41,81.3,81.32,6400.0,68.4129,68.4465,68.354,68.3708,6400.0
2010-02-19 14:30:00,81.32,81.49,81.32,81.49,3000.0,68.3708,68.5138,68.3708,68.5138,3000.0
2010-02-19 14:35:00,81.49,81.51,81.44,81.51,3200.0,68.5138,68.5306,68.4717,68.5306,3200.0
2010-02-19 14:40:00,81.5,81.5,81.42,81.47,4900.0,68.5222,68.5222,68.4549,68.4969,4900.0
2010-02-19 14:45:00,81.47,81.49,81.43,81.46,4500.0,68.4969,68.5138,68.4633,68.4885,4500.0
2010-02-19 14:50:00,81.45,81.6,81.45,81.54,6000.0,68.4801,68.6062,68.4801,68.5558,6000.0
2010-02-19 14:55:00,81.56,81.56,81.51,81.54,4300.0,68.5726,68.5726,68.5306,68.5558,4300.0
2010-02-19 15:00:00,81.53,81.53,81.45,81.5,4800.0,68.5474,68.5474,68.4801,68.5222,4800.0
2010-02-19 15:05:00,81.47,81.47,81.41,81.44,7200.0,68.4969,68.4969,68.4465,68.4717,7200.0
2010-02-19 15:10:00,81.44,81.45,81.28,81.34,6000.0,68.4717,68.4801,68.3372,68.3876,6000.0
2010-02-19 15:15:00,81.32,81.37,81.28,81.29,8500.0,68.3708,68.4129,68.3372,68.3456,8500.0
2010-02-19 15:20:00,81.27,81.28,81.21,81.27,8500.0,68.3288,68.3372,68.2783,68.3288,8500.0
2010-02-19 15:25:00,81.24,81.28,81.19,81.22,3700.0,68.3036,68.3372,68.2615,68.2867,3700.0
2010-02-19 15:30:00,81.23,81.39,81.21,81.39,6400.0,68.2952,68.4297,68.2783,68.4297,6400.0
2010-02-19 15:35:00,81.38,81.49,81.34,81.47,8300.0,68.4213,68.5138,68.3876,68.4969,8300.0
2010-02-19 15:40:00,81.46,81.66,81.46,81.56,10200.0,68.4885,68.6567,68.4885,68.5726,10200.0
2010-02-19 15:45:00,81.56,81.66,81.55,81.56,8100.0,68.5726,68.6567,68.5642,68.5726,8100.0
2010-02-19 15:50:00,81.55,81.55,81.41,81.46,9900.0,68.5642,68.5642,68.4465,68.4885,9900.0
2010-02-19 15:55:00,81.45,81.48,81.34,81.42,20900.0,68.4801,68.5053,68.3876,68.4549,20900.0
2010-02-22 09:30:00,81.62,81.62,81.32,81.37,3100.0,68.6231,68.6231,68.3708,68.4129,3100.0
2010-02-22 09:35:00,81.42,81.54,81.1,81.12,3400.0,68.4549,68.5558,68.1859,68.2027,3400.0
2010-02-22 09:40:00,81.11,81.18,80.89,80.9,7000.0,68.1943,68.2531,68.0093,68.0177,7000.0
2010-02-22 09:45:00,80.93,81.34,80.86,81.28,3800.0,68.0429,68.3876,67.9841,68.3372,3800.0
2010-02-22 09:50:00,81.17,81.45,81.17,81.33,12500.0,68.2447,68.4801,68.2447,68.3792,12500.0
2010-02-22 09:55:00,81.36,81.4,81.25,81.31,2200.0,68.4045,68.4381,68.312,68.3624,2200.0
2010-02-22 10:00:00,81.31,81.39,81.02,81.32,5800.0,68.3624,68.4297,68.1186,68.3708,5800.0
2010-02-22 10:05:00,81.24,81.36,81.24,81.25,7700.0,68.3036,68.4045,68.3036,68.312,7700.0
2010-02-22 10:10:00,81.28,81.52,81.28,81.44,2700.0,68.3372,68.539,68.3372,68.4717,2700.0
2010-02-22 10:15:00,81.41,81.64,81.41,81.56,1400.0,68.4465,68.6399,68.4465,68.5726,1400.0
2010-02-22 10:20:00,81.58,81.89,81.58,81.86,5600.0,68.5894,68.8501,68.5894,68.8248,5600.0
2010-02-22 10:25:00,81.86,81.89,81.81,81.83,4100.0,68.8248,68.8501,68.7828,68.7996,4100.0
2010-02-22 10:30:00,81.83,82.1,81.83,82.08,4500.0,68.7996,69.0266,68.7996,69.0098,4500.0
2010-02-22 10:35:00,82.07,82.22,82.07,82.16,5200.0,69.0014,69.1275,69.0014,69.0771,5200.0
2010-02-22 10:40:00,82.16,82.28,82.15,82.24,4500.0,69.0771,69.178,69.0687,69.1443,4500.0
2010-02-22 10:45:00,82.24,82.25,81.99,82.0,3500.0,69.1443,69.1527,68.9341,68.9425,3500.0
2010-02-22 10:50:00,82.02,82.1,82.0,82.09,2300.0,68.9594,69.0266,68.9425,69.0182,2300.0
2010-02-22 10:55:00,82.13,82.19,82.09,82.11,7700.0,69.0518,69.1023,69.0182,69.035,7700.0
2010-02-22 11:00:00,82.11,82.19,82.07,82.11,2600.0,69.035,69.1023,69.0014,69.035,2600.0
2010-02-22 11:05:00,82.11,82.15,82.07,82.15,3100.0,69.035,69.0687,69.0014,69.0687,3100.0
2010-02-22 11:10:00,82.1,82.1,81.96,81.98,2700.0,69.0266,69.0266,68.9089,68.9257,2700.0
2010-02-22 11:15:00,81.98,82.25,81.94,82.21,9600.0,68.9257,69.1527,68.8921,69.1191,9600.0
2010-02-22 11:20:00,82.22,82.29,82.21,82.27,4200.0,69.1275,69.1864,69.1191,69.1695,4200.0
2010-02-22 11:25:00,82.22,82.23,82.06,82.08,4100.0,69.1275,69.1359,68.993,69.0098,4100.0
2010-02-22 11:30:00,82.09,82.13,82.01,82.01,2000.0,69.0182,69.0518,68.9509,68.9509,2000.0
2010-02-22 11:35:00,82.01,82.1,81.93,82.07,10500.0,68.9509,69.0266,68.8837,69.0014,10500.0
2010-02-22 11:40:00,82.05,82.1,82.05,82.09,6100.0,68.9846,69.0266,68.9846,69.0182,6100.0
2010-02-22 11:45:00,82.06,82.06,81.94,81.95,3400.0,68.993,68.993,68.8921,68.9005,3400.0
2010-02-22 11:50:00,81.96,81.97,81.88,81.88,4100.0,68.9089,68.9173,68.8417,68.8417,4100.0
2010-02-22 11:55:00,81.88,82.01,81.88,82.01,3500.0,68.8417,68.9509,68.8417,68.9509,3500.0
2010-02-22 12:00:00,82.01,82.02,81.97,82.01,5100.0,68.9509,68.9594,68.9173,68.9509,5100.0
2010-02-22 12:05:00,82.02,82.02,81.93,81.93,2600.0,68.9594,68.9594,68.8837,68.8837,2600.0
2010-02-22 12:10:00,81.93,82.0,81.92,81.99,2300.0,68.8837,68.9425,68.8753,68.9341,2300.0
2010-02-22 12:15:00,81.98,81.99,81.93,81.95,3700.0,68.9257,68.9341,68.8837,68.9005,3700.0
2010-02-22 12:20:00,81.95,81.95,81.9,81.91,2000.0,68.9005,68.9005,68.8585,68.8669,2000.0
2010-02-22 12:25:00,81.9,82.0,81.87,81.98,4800.0,68.8585,68.9425,68.8332,68.9257,4800.0
2010-02-22 12:30:00,81.99,82.21,81.99,82.2,2100.0,68.9341,69.1191,68.9341,69.1107,2100.0
2010-02-22 12:35:00,82.21,82.38,82.2,82.38,6700.0,69.1191,69.262,69.1107,69.262,6700.0
2010-02-22 12:40:00,82.39,82.45,82.39,82.45,2600.0,69.2704,69.3209,69.2704,69.3209,2600.0
2010-02-22 12:45:00,82.45,82.46,82.32,82.32,4900.0,69.3209,69.3293,69.2116,69.2116,4900.0
2010-02-22 12:50:00,82.33,82.34,82.26,82.26,5500.0,69.22,69.2284,69.1611,69.1611,5500.0
2010-02-22 12:55:00,82.29,82.34,82.29,82.31,3400.0,69.1864,69.2284,69.1864,69.2032,3400.0
2010-02-22 13:00:00,82.33,82.34,82.19,82.22,10600.0,69.22,69.2284,69.1023,69.1275,10600.0
2010-02-22 13:05:00,82.2,82.22,82.14,82.21,4100.0,69.1107,69.1275,69.0602,69.1191,4100.0
2010-02-22 13:10:00,82.21,82.21,82.08,82.08,6400.0,69.1191,69.1191,69.0098,69.0098,6400.0
2010-02-22 13:15:00,82.08,82.08,82.0,82.0,6800.0,69.0098,69.0098,68.9425,68.9425,6800.0
2010-02-22 13:20:00,82.01,82.17,82.01,82.14,2900.0,68.9509,69.0855,68.9509,69.0602,2900.0
2010-02-22 13:25:00,82.11,82.15,82.06,82.09,2100.0,69.035,69.0687,68.993,69.0182,2100.0
2010-02-22 13:30:00,82.08,82.11,82.04,82.1,2000.0,69.0098,69.035,68.9762,69.0266,2000.0
2010-02-22 13:35:00,82.12,82.12,82.03,82.04,3000.0,69.0434,69.0434,68.9678,68.9762,3000.0
2010-02-22 13:40:00,82.06,82.14,82.06,82.14,2300.0,68.993,69.0602,68.993,69.0602,2300.0
2010-02-22 13:45:00,82.14,82.2,82.06,82.06,2200.0,69.0602,69.1107,68.993,68.993,2200.0
2010-02-22 13:50:00,82.1,82.1,82.0,82.03,2100.0,69.0266,69.0266,68.9425,68.9678,2100.0
2010-02-22 13:55:00,82.03,82.03,81.94,81.98,1900.0,68.9678,68.9678,68.8921,68.9257,1900.0
2010-02-22 14:00:00,81.99,82.01,81.97,81.99,2300.0,68.9341,68.9509,68.9173,68.9341,2300.0
2010-02-22 14:05:00,82.0,82.0,81.97,81.98,1100.0,68.9425,68.9425,68.9173,68.9257,1100.0
2010-02-22 14:10:00,81.99,82.03,81.99,82.03,1200.0,68.9341,68.9678,68.9341,68.9678,1200.0
2010-02-22 14:15:00,82.0,82.04,81.99,82.02,3100.0,68.9425,68.9762,68.9341,68.9594,3100.0
2010-02-22 14:20:00,82.03,82.15,82.0,82.14,5000.0,68.9678,69.0687,68.9425,69.0602,5000.0
2010-02-22 14:25:00,82.13,82.15,82.03,82.1,8600.0,69.0518,69.0687,68.9678,69.0266,8600.0
2010-02-22 14:30:00,82.13,82.13,82.07,82.1,2600.0,69.0518,69.0518,69.0014,69.0266,2600.0
2010-02-22 14:35:00,82.07,82.11,82.06,82.09,7100.0,69.0014,69.035,68.993,69.0182,7100.0
2010-02-22 14:40:00,82.09,82.14,82.06,82.1,7100.0,69.0182,69.0602,68.993,69.0266,7100.0
2010-02-22 14:45:00,82.1,82.14,82.06,82.13,8200.0,69.0266,69.0602,68.993,69.0518,8200.0
2010-02-22 14:50:00,82.13,82.14,82.07,82.07,4700.0,69.0518,69.0602,69.0014,69.0014,4700.0
2010-02-22 14:55:00,82.06,82.08,81.96,82.0,8500.0,68.993,69.0098,68.9089,68.9425,8500.0
2010-02-22 15:00:00,82.0,82.0,81.94,81.97,1100.0,68.9425,68.9425,68.8921,68.9173,1100.0
2010-02-22 15:05:00,81.98,82.05,81.98,82.01,3900.0,68.9257,68.9846,68.9257,68.9509,3900.0
2010-02-22 15:10:00,81.99,82.1,81.99,82.1,14100.0,68.9341,69.0266,68.9341,69.0266,14100.0
2010-02-22 15:15:00,82.06,82.1,82.06,82.06,11900.0,68.993,69.0266,68.993,68.993,11900.0
2010-02-22 15:20:00,82.06,82.12,82.02,82.06,23300.0,68.993,69.0434,68.9594,68.993,23300.0
2010-02-22 15:25:00,82.07,82.08,81.98,81.98,15300.0,69.0014,69.0098,68.9257,68.9257,15300.0
2010-02-22 15:30:00,81.99,82.01,81.87,81.97,15100.0,68.9341,68.9509,68.8332,68.9173,15100.0
2010-02-22 15:35:00,81.96,82.04,81.92,81.98,8000.0,68.9089,68.9762,68.8753,68.9257,8000.0
2010-02-22 15:40:00,81.97,81.98,81.66,81.69,9200.0,68.9173,68.9257,68.6567,68.6819,9200.0
2010-02-22 15:45:00,81.71,81.78,81.71,81.74,12600.0,68.6987,68.7576,68.6987,68.7239,12600.0
2010-02-22 15:50:00,81.74,81.86,81.73,81.85,19600.0,68.7239,68.8248,68.7155,68.8164,19600.0
2010-02-22 15:55:00,81.86,81.97,81.83,81.94,19900.0,68.8248,68.9173,68.7996,68.8921,19900.0
2010-02-23 09:30:00,81.56,82.13,81.56,82.1,6200.0,68.5726,69.0518,68.5726,69.0266,6200.0
2010-02-23 09:35:00,82.02,82.02,81.66,81.66,2300.0,68.9594,68.9594,68.6567,68.6567,2300.0
2010-02-23 09:40:00,81.67,81.77,81.5,81.62,5900.0,68.6651,68.7492,68.5222,68.6231,5900.0
2010-02-23 09:45:00,81.65,81.8,81.58,81.66,12600.0,68.6483,68.7744,68.5894,68.6567,12600.0
2010-02-23 09:50:00,81.66,81.69,81.46,81.61,2900.0,68.6567,68.6819,68.4885,68.6146,2900.0
2010-02-23 09:55:00,81.59,81.64,81.45,81.46,2600.0,68.5978,68.6399,68.4801,68.4885,2600.0
2010-02-23 10:00:00,81.44,81.44,80.76,80.79,2900.0,68.4717,68.4717,67.9,67.9252,2900.0
2010-02-23 10:05:00,80.84,80.89,80.74,80.79,17200.0,67.9673,68.0093,67.8832,67.9252,17200.0
2010-02-23 10:10:00,80.84,80.93,80.74,80.87,11700.0,67.9673,68.0429,67.8832,67.9925,11700.0
2010-02-23 10:15:00,80.85,80.94,80.66,80.93,3500.0,67.9757,68.0513,67.8159,68.0429,3500.0
2010-02-23 10:20:00,80.98,80.99,80.86,80.99,3600.0,68.085,68.0934,67.9841,68.0934,3600.0
2010-02-23 10:25:00,80.94,81.02,80.91,81.02,3200.0,68.0513,68.1186,68.0261,68.1186,3200.0
2010-02-23 10:30:00,81.05,81.06,80.94,81.06,4700.0,68.1438,68.1522,68.0513,68.1522,4700.0
2010-02-23 10:35:00,81.02,81.12,80.93,81.12,7300.0,68.1186,68.2027,68.0429,68.2027,7300.0
2010-02-23 10:40:00,81.1,81.17,81.03,81.15,2500.0,68.1859,68.2447,68.127,68.2279,2500.0
2010-02-23 10:45:00,81.15,81.21,81.06,81.11,3000.0,68.2279,68.2783,68.1522,68.1943,3000.0
2010-02-23 10:50:00,81.12,81.27,81.12,81.22,6900.0,68.2027,68.3288,68.2027,68.2867,6900.0
2010-02-23 10:55:00,81.21,81.35,81.17,81.33,5700.0,68.2783,68.396,68.2447,68.3792,5700.0
2010-02-23 11:00:00,81.3,81.5,81.29,81.39,3600.0,68.354,68.5222,68.3456,68.4297,3600.0
2010-02-23 11:05:00,81.35,81.44,81.3,81.44,3500.0,68.396,68.4717,68.354,68.4717,3500.0
2010-02-23 11:10:00,81.45,81.45,81.28,81.31,1700.0,68.4801,68.4801,68.3372,68.3624,1700.0
2010-02-23 11:15:00,81.3,81.41,81.27,81.36,8000.0,68.354,68.4465,68.3288,68.4045,8000.0
2010-02-23 11:20:00,81.37,81.46,81.35,81.44,3700.0,68.4129,68.4885,68.396,68.4717,3700.0
2010-02-23 11:25:00,81.38,81.38,81.35,81.35,1400.0,68.4213,68.4213,68.396,68.396,1400.0
2010-02-23 11:30:00,81.41,81.62,81.41,81.57,700.0,68.4465,68.6231,68.4465,68.581,700.0
2010-02-23 11:35:00,81.56,81.69,81.56,81.65,3800.0,68.5726,68.6819,68.5726,68.6483,3800.0
2010-02-23 11:40:00,81.63,81.69,81.63,81.64,1600.0,68.6315,68.6819,68.6315,68.6399,1600.0
2010-02-23 11:45:00,81.62,81.62,81.44,81.56,2900.0,68.6231,68.6231,68.4717,68.5726,2900.0
2010-02-23 11:50:00,81.53,81.64,81.44,81.64,4400.0,68.5474,68.6399,68.4717,68.6399,4400.0
2010-02-23 11:55:00,81.58,81.58,81.42,81.42,2000.0,68.5894,68.5894,68.4549,68.4549,2000.0
2010-02-23 12:00:00,81.4,81.41,81.32,81.32,2000.0,68.4381,68.4465,68.3708,68.3708,2000.0
2010-02-23 12:05:00,81.38,81.45,81.36,81.4,1900.0,68.4213,68.4801,68.4045,68.4381,1900.0
2010-02-23 12:10:00,81.41,81.6,81.37,81.6,7100.0,68.4465,68.6062,68.4129,68.6062,7100.0
2010-02-23 12:15:00,81.55,81.62,81.52,81.57,1600.0,68.5642,68.6231,68.539,68.581,1600.0
2010-02-23 12:20:00,81.54,81.55,81.42,81.47,2000.0,68.5558,68.5642,68.4549,68.4969,2000.0
2010-02-23 12:25:00,81.43,81.43,81.29,81.31,2400.0,68.4633,68.4633,68.3456,68.3624,2400.0
2010-02-23 12:30:00,81.3,81.49,81.29,81.47,5300.0,68.354,68.5138,68.3456,68.4969,5300.0
2010-02-23 12:35:00,81.43,81.47,81.39,81.46,9900.0,68.4633,68.4969,68.4297,68.4885,9900.0
2010-02-23 12:40:00,81.46,81.47,81.32,81.34,14100.0,68.4885,68.4969,68.3708,68.3876,14100.0
2010-02-23 12:45:00,81.35,81.42,81.28,81.42,4400.0,68.396,68.4549,68.3372,68.4549,4400.0
2010-02-23 12:50:00,81.41,81.44,81.31,81.34,4700.0,68.4465,68.4717,68.3624,68.3876,4700.0
2010-02-23 12:55:00,81.33,81.33,81.26,81.33,2700.0,68.3792,68.3792,68.3204,68.3792,2700.0
2010-02-23 13:00:00,81.33,81.33,81.26,81.26,4300.0,68.3792,68.3792,68.3204,68.3204,4300.0
2010-02-23 13:05:00,81.24,81.24,81.14,81.24,2800.0,68.3036,68.3036,68.2195,68.3036,2800.0
2010-02-23 13:10:00,81.24,81.27,81.22,81.22,3500.0,68.3036,68.3288,68.2867,68.2867,3500.0
2010-02-23 13:15:00,81.22,81.29,81.2,81.24,5000.0,68.2867,68.3456,68.2699,68.3036,5000.0
2010-02-23 13:20:00,81.24,81.3,81.21,81.28,2100.0,68.3036,68.354,68.2783,68.3372,2100.0
2010-02-23 13:25:00,81.35,81.41,81.32,81.39,1900.0,68.396,68.4465,68.3708,68.4297,1900.0
2010-02-23 13:30:00,81.39,81.39,81.31,81.35,3800.0,68.4297,68.4297,68.3624,68.396,3800.0
2010-02-23 13:35:00,81.35,81.38,81.32,81.32,2900.0,68.396,68.4213,68.3708,68.3708,2900.0
2010-02-23 13:40:00,81.29,81.35,81.22,81.35,15100.0,68.3456,68.396,68.2867,68.396,15100.0
2010-02-23 13:45:00,81.34,81.49,81.31,81.43,10500.0,68.3876,68.5138,68.3624,68.4633,10500.0
2010-02-23 13:50:00,81.43,81.48,81.41,81.48,2400.0,68.4633,68.5053,68.4465,68.5053,2400.0
2010-02-23 13:55:00,81.47,81.5,81.33,81.4,3400.0,68.4969,68.5222,68.3792,68.4381,3400.0
2010-02-23 14:00:00,81.37,81.37,81.19,81.35,6900.0,68.4129,68.4129,68.2615,68.396,6900.0
2010-02-23 14:05:00,81.34,81.44,81.34,81.4,4300.0,68.3876,68.4717,68.3876,68.4381,4300.0
2010-02-23 14:10:00,81.38,81.59,81.38,81.49,4200.0,68.4213,68.5978,68.4213,68.5138,4200.0
2010-02-23 14:15:00,81.48,81.61,81.46,81.46,4600.0,68.5053,68.6146,68.4885,68.4885,4600.0
2010-02-23 14:20:00,81.48,81.49,81.35,81.47,6100.0,68.5053,68.5138,68.396,68.4969,6100.0
2010-02-23 14:25:00,81.46,81.51,81.41,81.44,2500.0,68.4885,68.5306,68.4465,68.4717,2500.0
2010-02-23 14:30:00,81.45,81.52,81.38,81.5,2600.0,68.4801,68.539,68.4213,68.5222,2600.0
2010-02-23 14:35:00,81.54,81.6,81.49,81.6,4100.0,68.5558,68.6062,68.5138,68.6062,4100.0
2010-02-23 14:40:00,81.58,81.74,81.54,81.65,3500.0,68.5894,68.7239,68.5558,68.6483,3500.0
2010-02-23 14:45:00,81.63,81.69,81.6,81.69,2600.0,68.6315,68.6819,68.6062,68.6819,2600.0
2010-02-23 14:50:00,81.69,81.8,81.66,81.78,5500.0,68.6819,68.7744,68.6567,68.7576,5500.0
2010-02-23 14:55:00,81.79,81.79,81.58,81.58,5700.0,68.766,68.766,68.5894,68.5894,5700.0
2010-02-23 15:00:00,81.57,81.61,81.52,81.53,6400.0,68.581,68.6146,68.539,68.5474,6400.0
2010-02-23 15:05:00,81.52,81.58,81.45,81.45,6400.0,68.539,68.5894,68.4801,68.4801,6400.0
2010-02-23 15:10:00,81.47,81.6,81.43,81.6,4100.0,68.4969,68.6062,68.4633,68.6062,4100.0
2010-02-23 15:15:00,81.68,81.74,81.63,81.72,3400.0,68.6735,68.7239,68.6315,68.7071,3400.0
2010-02-23 15:20:00,81.71,81.73,81.62,81.72,3200.0,68.6987,68.7155,68.6231,68.7071,3200.0
2010-02-23 15:25:00,81.73,81.75,81.66,81.69,7700.0,68.7155,68.7324,68.6567,68.6819,7700.0
2010-02-23 15:30:00,81.69,81.69,81.56,81.56,13200.0,68.6819,68.6819,68.5726,68.5726,13200.0
2010-02-23 15:35:00,81.56,81.68,81.56,81.66,15300.0,68.5726,68.6735,68.5726,68.6567,15300.0
2010-02-23 15:40:00,81.68,81.68,81.51,81.51,16100.0,68.6735,68.6735,68.5306,68.5306,16100.0
2010-02-23 15:45:00,81.51,81.55,81.48,81.55,24400.0,68.5306,68.5642,68.5053,68.5642,24400.0
2010-02-23 15:50:00,81.54,81.62,81.45,81.61,33900.0,68.5558,68.6231,68.4801,68.6146,33900.0
2010-02-23 15:55:00,81.59,81.61,81.51,81.53,38300.0,68.5978,68.6146,68.5306,68.5474,38300.0
2010-02-24 09:30:00,81.76,81.76,81.49,81.66,2000.0,68.7408,68.7408,68.5138,68.6567,2000.0
2010-02-24 09:35:00,81.57,81.58,81.29,81.37,2800.0,68.581,68.5894,68.3456,68.4129,2800.0
2010-02-24 09:40:00,81.23,81.23,80.99,81.05,1500.0,68.2952,68.2952,68.0934,68.1438,1500.0
2010-02-24 09:45:00,81.09,81.49,81.07,81.46,11900.0,68.1774,68.5138,68.1606,68.4885,11900.0
2010-02-24 09:50:00,81.48,81.54,81.38,81.54,2700.0,68.5053,68.5558,68.4213,68.5558,2700.0
2010-02-24 09:55:00,81.55,81.63,81.45,81.6,3500.0,68.5642,68.6315,68.4801,68.6062,3500.0
2010-02-24 10:00:00,81.6,81.67,81.27,81.47,28000.0,68.6062,68.6651,68.3288,68.4969,28000.0
2010-02-24 10:05:00,81.44,81.55,81.35,81.38,12000.0,68.4717,68.5642,68.396,68.4213,12000.0
2010-02-24 10:10:00,81.38,81.43,81.19,81.43,9800.0,68.4213,68.4633,68.2615,68.4633,9800.0
2010-02-24 10:15:00,81.39,81.39,81.18,81.25,8500.0,68.4297,68.4297,68.2531,68.312,8500.0
2010-02-24 10:20:00,81.26,81.3,81.1,81.3,16900.0,68.3204,68.354,68.1859,68.354,16900.0
2010-02-24 10:25:00,81.25,81.41,81.25,81.33,3300.0,68.312,68.4465,68.312,68.3792,3300.0
2010-02-24 10:30:00,81.33,81.4,81.14,81.4,6300.0,68.3792,68.4381,68.2195,68.4381,6300.0
2010-02-24 10:35:00,81.4,81.73,81.4,81.72,8800.0,68.4381,68.7155,68.4381,68.7071,8800.0
2010-02-24 10:40:00,81.75,81.89,81.67,81.67,7600.0,68.7324,68.8501,68.6651,68.6651,7600.0
2010-02-24 10:45:00,81.7,82.02,81.7,82.01,7600.0,68.6903,68.9594,68.6903,68.9509,7600.0
2010-02-24 10:50:00,81.98,81.98,81.82,81.88,3700.0,68.9257,68.9257,68.7912,68.8417,3700.0
2010-02-24 10:55:00,81.85,81.85,81.62,81.69,1100.0,68.8164,68.8164,68.6231,68.6819,1100.0
2010-02-24 11:00:00,81.69,81.87,81.69,81.87,3400.0,68.6819,68.8332,68.6819,68.8332,3400.0
2010-02-24 11:05:00,81.91,81.91,81.87,81.87,1900.0,68.8669,68.8669,68.8332,68.8332,1900.0
2010-02-24 11:10:00,81.83,81.83,81.65,81.66,3300.0,68.7996,68.7996,68.6483,68.6567,3300.0
2010-02-24 11:15:00,81.64,81.64,81.41,81.46,3800.0,68.6399,68.6399,68.4465,68.4885,3800.0
2010-02-24 11:20:00,81.47,81.61,81.47,81.54,3500.0,68.4969,68.6146,68.4969,68.5558,3500.0
2010-02-24 11:25:00,81.57,81.57,81.45,81.54,2900.0,68.581,68.581,68.4801,68.5558,2900.0
2010-02-24 11:30:00,81.59,81.72,81.55,81.72,3200.0,68.5978,68.7071,68.5642,68.7071,3200.0
2010-02-24 11:35:00,81.7,81.71,81.6,81.71,3300.0,68.6903,68.6987,68.6062,68.6987,3300.0
2010-02-24 11:40:00,81.72,81.76,81.66,81.67,3600.0,68.7071,68.7408,68.6567,68.6651,3600.0
2010-02-24 11:45:00,81.65,81.85,81.61,81.85,12800.0,68.6483,68.8164,68.6146,68.8164,12800.0
2010-02-24 11:50:00,81.82,81.83,81.71,81.75,4300.0,68.7912,68.7996,68.6987,68.7324,4300.0
2010-02-24 11:55:00,81.73,81.83,81.69,81.8,12700.0,68.7155,68.7996,68.6819,68.7744,12700.0
2010-02-24 12:00:00,81.78,81.82,81.72,81.75,10300.0,68.7576,68.7912,68.7071,68.7324,10300.0
2010-02-24 12:05:00,81.75,81.78,81.73,81.75,2000.0,68.7324,68.7576,68.7155,68.7324,2000.0
2010-02-24 12:10:00,81.75,81.8,81.75,81.77,2700.0,68.7324,68.7744,68.7324,68.7492,2700.0
2010-02-24 12:15:00,81.8,81.92,81.75,81.92,5600.0,68.7744,68.8753,68.7324,68.8753,5600.0
2010-02-24 12:20:00,81.88,81.88,81.8,81.83,2000.0,68.8417,68.8417,68.7744,68.7996,2000.0
2010-02-24 12:25:00,81.86,81.89,81.73,81.76,3900.0,68.8248,68.8501,68.7155,68.7408,3900.0
2010-02-24 12:30:00,81.77,81.88,81.75,81.82,7200.0,68.7492,68.8417,68.7324,68.7912,7200.0
2010-02-24 12:35:00,81.81,81.82,81.72,81.77,7200.0,68.7828,68.7912,68.7071,68.7492,7200.0
2010-02-24 12:40:00,81.79,81.93,81.79,81.84,6500.0,68.766,68.8837,68.766,68.808,6500.0
2010-02-24 12:45:00,81.82,81.82,81.74,81.75,6400.0,68.7912,68.7912,68.7239,68.7324,6400.0
2010-02-24 12:50:00,81.73,81.8,81.7,81.75,14200.0,68.7155,68.7744,68.6903,68.7324,14200.0
2010-02-24 12:55:00,81.74,81.84,81.72,81.77,7200.0,68.7239,68.808,68.7071,68.7492,7200.0
2010-02-24 13:00:00,81.79,81.81,81.69,81.76,13300.0,68.766,68.7828,68.6819,68.7408,13300.0
2010-02-24 13:05:00,81.8,81.82,81.79,81.79,1100.0,68.7744,68.7912,68.766,68.766,1100.0
2010-02-24 13:10:00,81.79,81.9,81.79,81.87,4300.0,68.766,68.8585,68.766,68.8332,4300.0
2010-02-24 13:15:00,81.9,82.05,81.86,82.0,5100.0,68.8585,68.9846,68.8248,68.9425,5100.0
2010-02-24 13:20:00,81.96,81.99,81.88,81.97,6400.0,68.9089,68.9341,68.8417,68.9173,6400.0
2010-02-24 13:25:00,81.96,82.03,81.96,82.0,2300.0,68.9089,68.9678,68.9089,68.9425,2300.0
2010-02-24 13:30:00,82.01,82.1,82.0,82.0,3200.0,68.9509,69.0266,68.9425,68.9425,3200.0
2010-02-24 13:35:00,82.02,82.1,81.99,82.0,3700.0,68.9594,69.0266,68.9341,68.9425,3700.0
2010-02-24 13:40:00,82.01,82.01,81.98,82.0,8700.0,68.9509,68.9509,68.9257,68.9425,8700.0
2010-02-24 13:45:00,82.0,82.01,81.98,82.0,6600.0,68.9425,68.9509,68.9257,68.9425,6600.0
2010-02-24 13:50:00,81.98,82.0,81.98,82.0,6500.0,68.9257,68.9425,68.9257,68.9425,6500.0
2010-02-24 13:55:00,81.99,82.0,81.97,82.0,6300.0,68.9341,68.9425,68.9173,68.9425,6300.0
2010-02-24 14:00:00,81.97,82.0,81.93,81.97,9600.0,68.9173,68.9425,68.8837,68.9173,9600.0
2010-02-24 14:05:00,81.97,82.0,81.86,81.87,10300.0,68.9173,68.9425,68.8248,68.8332,10300.0
2010-02-24 14:10:00,81.87,81.87,81.84,81.84,2200.0,68.8332,68.8332,68.808,68.808,2200.0
2010-02-24 14:15:00,81.86,81.86,81.73,81.78,3000.0,68.8248,68.8248,68.7155,68.7576,3000.0
2010-02-24 14:20:00,81.79,81.79,81.7,81.7,2000.0,68.766,68.766,68.6903,68.6903,2000.0
2010-02-24 14:25:00,81.69,81.73,81.66,81.69,1500.0,68.6819,68.7155,68.6567,68.6819,1500.0
2010-02-24 14:30:00,81.64,81.64,81.38,81.38,5700.0,68.6399,68.6399,68.4213,68.4213,5700.0
2010-02-24 14:35:00,81.33,81.43,81.31,81.41,2900.0,68.3792,68.4633,68.3624,68.4465,2900.0
2010-02-24 14:40:00,81.41,81.6,81.36,81.6,6800.0,68.4465,68.6062,68.4045,68.6062,6800.0
2010-02-24 14:45:00,81.62,81.63,81.52,81.6,2000.0,68.6231,68.6315,68.539,68.6062,2000.0
2010-02-24 14:50:00,81.6,81.6,81.44,81.53,5600.0,68.6062,68.6062,68.4717,68.5474,5600.0
2010-02-24 14:55:00,81.52,81.57,81.46,81.46,4000.0,68.539,68.581,68.4885,68.4885,4000.0
2010-02-24 15:00:00,81.45,81.52,81.45,81.52,3700.0,68.4801,68.539,68.4801,68.539,3700.0
2010-02-24 15:05:00,81.51,81.66,81.51,81.59,3700.0,68.5306,68.6567,68.5306,68.5978,3700.0
2010-02-24 15:10:00,81.59,81.67,81.52,81.64,3900.0,68.5978,68.6651,68.539,68.6399,3900.0
2010-02-24 15:15:00,81.64,81.64,81.49,81.5,4300.0,68.6399,68.6399,68.5138,68.5222,4300.0
2010-02-24 15:20:00,81.5,81.56,81.44,81.46,6200.0,68.5222,68.5726,68.4717,68.4885,6200.0
2010-02-24 15:25:00,81.43,81.51,81.41,81.44,6600.0,68.4633,68.5306,68.4465,68.4717,6600.0
2010-02-24 15:30:00,81.48,81.58,81.45,81.58,7200.0,68.5053,68.5894,68.4801,68.5894,7200.0
2010-02-24 15:35:00,81.6,81.79,81.6,81.73,8600.0,68.6062,68.766,68.6062,68.7155,8600.0
2010-02-24 15:40:00,81.73,81.79,81.72,81.76,6100.0,68.7155,68.766,68.7071,68.7408,6100.0
2010-02-24 15:45:00,81.77,81.86,81.69,81.69,8500.0,68.7492,68.8248,68.6819,68.6819,8500.0
2010-02-24 15:50:00,81.7,81.98,81.7,81.98,10600.0,68.6903,68.9257,68.6903,68.9257,10600.0
2010-02-24 15:55:00,81.98,82.03,81.87,81.93,27800.0,68.9257,68.9678,68.8332,68.8837,27800.0
2010-02-25 09:30:00,80.66,81.18,79.86,80.47,10500.0,68.151,68.5903,67.475,67.9904,10500.0
2010-02-25 09:35:00,80.46,80.46,80.2,80.36,9700.0,67.982,67.982,67.7623,67.8975,9700.0
2010-02-25 09:40:00,80.29,80.4,80.24,80.28,8000.0,67.8384,67.9313,67.7961,67.8299,8000.0
2010-02-25 09:45:00,80.15,80.19,79.9,80.08,6900.0,67.7201,67.7539,67.5088,67.6609,6900.0
2010-02-25 09:50:00,80.03,80.28,80.03,80.25,3800.0,67.6187,67.8299,67.6187,67.8046,3800.0
2010-02-25 09:55:00,80.22,80.37,80.2,80.34,5000.0,67.7792,67.906,67.7623,67.8806,5000.0
2010-02-25 10:00:00,80.24,80.24,79.96,80.08,4500.0,67.7961,67.7961,67.5595,67.6609,4500.0
2010-02-25 10:05:00,80.12,80.18,79.87,80.0,7800.0,67.6947,67.7454,67.4835,67.5933,7800.0
2010-02-25 10:10:00,79.99,80.12,79.97,80.04,4200.0,67.5849,67.6947,67.568,67.6271,4200.0
2010-02-25 10:15:00,80.05,80.2,80.01,80.08,1800.0,67.6356,67.7623,67.6018,67.6609,1800.0
2010-02-25 10:20:00,80.11,80.31,80.11,80.25,3000.0,67.6863,67.8553,67.6863,67.8046,3000.0
2010-02-25 10:25:00,80.22,80.44,80.11,80.41,3200.0,67.7792,67.9651,67.6863,67.9397,3200.0
2010-02-25 10:30:00,80.37,80.37,80.17,80.22,4200.0,67.906,67.906,67.737,67.7792,4200.0
2010-02-25 10:35:00,80.22,80.38,80.11,80.35,7200.0,67.7792,67.9144,67.6863,67.8891,7200.0
2010-02-25 10:40:00,80.31,80.44,80.27,80.34,3800.0,67.8553,67.9651,67.8215,67.8806,3800.0
2010-02-25 10:45:00,80.36,80.38,80.25,80.28,5700.0,67.8975,67.9144,67.8046,67.8299,5700.0
2010-02-25 10:50:00,80.33,80.49,80.25,80.49,4200.0,67.8722,68.0073,67.8046,68.0073,4200.0
2010-02-25 10:55:00,80.45,80.53,80.34,80.34,2100.0,67.9735,68.0411,67.8806,67.8806,2100.0
2010-02-25 11:00:00,80.31,80.31,80.16,80.22,4000.0,67.8553,67.8553,67.7285,67.7792,4000.0
2010-02-25 11:05:00,80.21,80.42,80.21,80.42,2200.0,67.7708,67.9482,67.7708,67.9482,2200.0
2010-02-25 11:10:00,80.44,80.51,80.43,80.43,1400.0,67.9651,68.0242,67.9566,67.9566,1400.0
2010-02-25 11:15:00,80.43,80.43,80.27,80.33,5000.0,67.9566,67.9566,67.8215,67.8722,5000.0
2010-02-25 11:20:00,80.33,80.33,80.12,80.27,5100.0,67.8722,67.8722,67.6947,67.8215,5100.0
2010-02-25 11:25:00,80.25,80.32,80.24,80.28,2500.0,67.8046,67.8637,67.7961,67.8299,2500.0
2010-02-25 11:30:00,80.17,80.19,80.05,80.08,800.0,67.737,67.7539,67.6356,67.6609,800.0
2010-02-25 11:35:00,80.06,80.06,79.96,79.96,1500.0,67.644,67.644,67.5595,67.5595,1500.0
2010-02-25 11:40:00,79.96,80.14,79.94,80.13,1400.0,67.5595,67.7116,67.5426,67.7032,1400.0
2010-02-25 11:45:00,80.11,80.11,79.92,79.97,1800.0,67.6863,67.6863,67.5257,67.568,1800.0
2010-02-25 11:50:00,79.94,80.0,79.87,79.87,1500.0,67.5426,67.5933,67.4835,67.4835,1500.0
2010-02-25 11:55:00,79.87,79.87,79.8,79.82,1300.0,67.4835,67.4835,67.4244,67.4412,1300.0
2010-02-25 12:00:00,79.8,79.95,79.8,79.95,3700.0,67.4244,67.5511,67.4244,67.5511,3700.0
2010-02-25 12:05:00,79.95,80.0,79.91,79.97,3800.0,67.5511,67.5933,67.5173,67.568,3800.0
2010-02-25 12:10:00,79.98,80.0,79.95,79.97,1700.0,67.5764,67.5933,67.5511,67.568,1700.0
2010-02-25 12:15:00,79.96,79.99,79.92,79.99,2300.0,67.5595,67.5849,67.5257,67.5849,2300.0
2010-02-25 12:20:00,79.98,79.98,79.94,79.97,2000.0,67.5764,67.5764,67.5426,67.568,2000.0
2010-02-25 12:25:00,79.95,79.98,79.9,79.98,8900.0,67.5511,67.5764,67.5088,67.5764,8900.0
2010-02-25 12:30:00,79.98,80.0,79.95,79.99,1800.0,67.5764,67.5933,67.5511,67.5849,1800.0
2010-02-25 12:35:00,80.03,80.11,80.03,80.08,1400.0,67.6187,67.6863,67.6187,67.6609,1400.0
2010-02-25 12:40:00,80.1,80.18,80.09,80.17,3400.0,67.6778,67.7454,67.6694,67.737,3400.0
2010-02-25 12:45:00,80.17,80.17,80.12,80.12,1300.0,67.737,67.737,67.6947,67.6947,1300.0
2010-02-25 12:50:00,80.1,80.21,80.1,80.14,1500.0,67.6778,67.7708,67.6778,67.7116,1500.0
2010-02-25 12:55:00,80.17,80.17,80.0,80.02,2700.0,67.737,67.737,67.5933,67.6102,2700.0
2010-02-25 13:00:00,80.02,80.09,80.02,80.04,1000.0,67.6102,67.6694,67.6102,67.6271,1000.0
2010-02-25 13:05:00,80.03,80.03,80.0,80.02,2600.0,67.6187,67.6187,67.5933,67.6102,2600.0
2010-02-25 13:10:00,80.05,80.11,80.04,80.04,1300.0,67.6356,67.6863,67.6271,67.6271,1300.0
2010-02-25 13:15:00,80.05,80.1,80.05,80.1,400.0,67.6356,67.6778,67.6356,67.6778,400.0
2010-02-25 13:20:00,80.11,80.2,80.11,80.13,1200.0,67.6863,67.7623,67.6863,67.7032,1200.0
2010-02-25 13:25:00,80.07,80.08,80.0,80.03,3400.0,67.6525,67.6609,67.5933,67.6187,3400.0
2010-02-25 13:30:00,80.04,80.1,80.03,80.07,3600.0,67.6271,67.6778,67.6187,67.6525,3600.0
2010-02-25 13:35:00,80.05,80.14,80.03,80.14,1700.0,67.6356,67.7116,67.6187,67.7116,1700.0
2010-02-25 13:40:00,80.17,80.19,80.08,80.18,2900.0,67.737,67.7539,67.6609,67.7454,2900.0
2010-02-25 13:45:00,80.17,80.5,80.17,80.4,5800.0,67.737,68.0158,67.737,67.9313,5800.0
2010-02-25 13:50:00,80.46,80.63,80.46,80.63,4300.0,67.982,68.1256,67.982,68.1256,4300.0
2010-02-25 13:55:00,80.64,80.74,80.63,80.74,3500.0,68.1341,68.2186,68.1256,68.2186,3500.0
2010-02-25 14:00:00,80.82,80.89,80.78,80.79,5000.0,68.2862,68.3453,68.2524,68.2608,5000.0
2010-02-25 14:05:00,80.81,80.89,80.51,80.51,5000.0,68.2777,68.3453,68.0242,68.0242,5000.0
2010-02-25 14:10:00,80.51,80.57,80.47,80.48,3800.0,68.0242,68.0749,67.9904,67.9989,3800.0
2010-02-25 14:15:00,80.48,80.48,80.3,80.34,2000.0,67.9989,67.9989,67.8468,67.8806,2000.0
2010-02-25 14:20:00,80.35,80.52,80.35,80.5,2100.0,67.8891,68.0327,67.8891,68.0158,2100.0
2010-02-25 14:25:00,80.51,80.62,80.44,80.44,2700.0,68.0242,68.1172,67.9651,67.9651,2700.0
2010-02-25 14:30:00,80.39,80.53,80.39,80.49,1700.0,67.9229,68.0411,67.9229,68.0073,1700.0
2010-02-25 14:35:00,80.55,80.58,80.54,80.54,1100.0,68.058,68.0834,68.0496,68.0496,1100.0
2010-02-25 14:40:00,80.51,80.66,80.51,80.65,900.0,68.0242,68.151,68.0242,68.1425,900.0
2010-02-25 14:45:00,80.65,80.68,80.48,80.48,3500.0,68.1425,68.1679,67.9989,67.9989,3500.0
2010-02-25 14:50:00,80.46,80.52,80.35,80.52,2200.0,67.982,68.0327,67.8891,68.0327,2200.0
2010-02-25 14:55:00,80.54,80.61,80.54,80.59,2000.0,68.0496,68.1087,68.0496,68.0918,2000.0
2010-02-25 15:00:00,80.59,80.69,80.53,80.57,3000.0,68.0918,68.1763,68.0411,68.0749,3000.0
2010-02-25 15:05:00,80.56,80.86,80.56,80.77,10400.0,68.0665,68.32,68.0665,68.2439,10400.0
2010-02-25 15:10:00,80.79,80.81,80.67,80.78,4700.0,68.2608,68.2777,68.1594,68.2524,4700.0
2010-02-25 15:15:00,80.74,80.84,80.65,80.65,4300.0,68.2186,68.3031,68.1425,68.1425,4300.0
2010-02-25 15:20:00,80.64,80.86,80.58,80.72,4800.0,68.1341,68.32,68.0834,68.2017,4800.0
2010-02-25 15:25:00,80.73,80.9,80.71,80.88,6000.0,68.2101,68.3538,68.1932,68.3369,6000.0
2010-02-25 15:30:00,80.88,80.95,80.79,80.92,7700.0,68.3369,68.396,68.2608,68.3707,7700.0
2010-02-25 15:35:00,80.92,80.94,80.76,80.76,6300.0,68.3707,68.3876,68.2355,68.2355,6300.0
2010-02-25 15:40:00,80.82,81.02,80.79,80.93,6000.0,68.2862,68.4551,68.2608,68.3791,6000.0
2010-02-25 15:45:00,80.9,81.08,80.86,80.86,6400.0,68.3538,68.5058,68.32,68.32,6400.0
2010-02-25 15:50:00,80.86,80.91,80.76,80.89,6100.0,68.32,68.3622,68.2355,68.3453,6100.0
2010-02-25 15:55:00,80.87,80.92,80.84,80.9,10400.0,68.3284,68.3707,68.3031,68.3538,10400.0
2010-02-26 09:30:00,81.29,81.33,81.05,81.28,6000.0,68.6833,68.7171,68.4805,68.6748,6000.0
2010-02-26 09:35:00,81.39,81.52,80.92,80.92,5100.0,68.7678,68.8776,68.3707,68.3707,5100.0
2010-02-26 09:40:00,80.81,80.81,80.38,80.62,6900.0,68.2777,68.2777,67.9144,68.1172,6900.0
2010-02-26 09:45:00,80.61,80.89,80.61,80.68,5400.0,68.1087,68.3453,68.1087,68.1679,5400.0
2010-02-26 09:50:00,80.7,80.7,80.36,80.49,2200.0,68.1848,68.1848,67.8975,68.0073,2200.0
2010-02-26 09:55:00,80.49,80.62,80.46,80.46,2400.0,68.0073,68.1172,67.982,67.982,2400.0
2010-02-26 10:00:00,80.37,80.51,80.02,80.08,7400.0,67.906,68.0242,67.6102,67.6609,7400.0
2010-02-26 10:05:00,80.08,80.1,79.93,80.1,2800.0,67.6609,67.6778,67.5342,67.6778,2800.0
2010-02-26 10:10:00,80.14,80.32,80.14,80.15,4900.0,67.7116,67.8637,67.7116,67.7201,4900.0
2010-02-26 10:15:00,80.09,80.28,80.09,80.28,3900.0,67.6694,67.8299,67.6694,67.8299,3900.0
2010-02-26 10:20:00,80.29,80.31,80.22,80.28,3400.0,67.8384,67.8553,67.7792,67.8299,3400.0
2010-02-26 10:25:00,80.28,80.32,80.05,80.1,13000.0,67.8299,67.8637,67.6356,67.6778,13000.0
2010-02-26 10:30:00,80.11,80.37,80.01,80.01,25600.0,67.6863,67.906,67.6018,67.6018,25600.0
2010-02-26 10:35:00,79.98,80.21,79.92,80.11,23400.0,67.5764,67.7708,67.5257,67.6863,23400.0
2010-02-26 10:40:00,80.07,80.14,79.79,79.86,13900.0,67.6525,67.7116,67.4159,67.475,13900.0
2010-02-26 10:45:00,79.86,79.88,79.55,79.57,14900.0,67.475,67.4919,67.2131,67.23,14900.0
2010-02-26 10:50:00,79.56,79.64,79.34,79.41,20800.0,67.2216,67.2892,67.0357,67.0948,20800.0
2010-02-26 10:55:00,79.41,79.56,79.35,79.4,4200.0,67.0948,67.2216,67.0441,67.0864,4200.0
2010-02-26 11:00:00,79.4,79.53,79.37,79.5,4000.0,67.0864,67.1962,67.061,67.1709,4000.0
2010-02-26 11:05:00,79.51,79.93,79.51,79.93,4600.0,67.1793,67.5342,67.1793,67.5342,4600.0
2010-02-26 11:10:00,79.94,79.96,79.83,79.83,6600.0,67.5426,67.5595,67.4497,67.4497,6600.0
2010-02-26 11:15:00,79.83,79.97,79.83,79.88,4700.0,67.4497,67.568,67.4497,67.4919,4700.0
2010-02-26 11:20:00,79.85,79.85,79.72,79.72,2400.0,67.4666,67.4666,67.3568,67.3568,2400.0
2010-02-26 11:25:00,79.76,79.93,79.74,79.93,5600.0,67.3906,67.5342,67.3737,67.5342,5600.0
2010-02-26 11:30:00,79.91,80.03,79.85,79.96,9200.0,67.5173,67.6187,67.4666,67.5595,9200.0
2010-02-26 11:35:00,79.94,80.02,79.9,79.9,6400.0,67.5426,67.6102,67.5088,67.5088,6400.0
2010-02-26 11:40:00,79.95,79.95,79.75,79.75,3300.0,67.5511,67.5511,67.3821,67.3821,3300.0
2010-02-26 11:45:00,79.77,79.78,79.63,79.63,2000.0,67.399,67.4075,67.2807,67.2807,2000.0
2010-02-26 11:50:00,79.62,79.66,79.6,79.62,2000.0,67.2723,67.3061,67.2554,67.2723,2000.0
2010-02-26 11:55:00,79.62,79.65,79.55,79.65,3100.0,67.2723,67.2976,67.2131,67.2976,3100.0
2010-02-26 12:00:00,79.65,79.66,79.55,79.56,3000.0,67.2976,67.3061,67.2131,67.2216,3000.0
2010-02-26 12:05:00,79.61,79.63,79.5,79.5,4400.0,67.2638,67.2807,67.1709,67.1709,4400.0
2010-02-26 12:10:00,79.5,79.54,79.44,79.51,8800.0,67.1709,67.2047,67.1202,67.1793,8800.0
2010-02-26 12:15:00,79.49,79.5,79.33,79.36,6000.0,67.1624,67.1709,67.0272,67.0526,6000.0
2010-02-26 12:20:00,79.36,79.41,79.32,79.39,7600.0,67.0526,67.0948,67.0188,67.0779,7600.0
2010-02-26 12:25:00,79.4,79.4,79.27,79.28,5000.0,67.0864,67.0864,66.9765,66.985,5000.0
2010-02-26 12:30:00,79.29,79.29,79.07,79.1,16300.0,66.9934,66.9934,66.8076,66.8329,16300.0
2010-02-26 12:35:00,79.09,79.12,79.02,79.02,14500.0,66.8245,66.8498,66.7653,66.7653,14500.0
2010-02-26 12:40:00,79.03,79.13,78.93,78.97,18000.0,66.7738,66.8583,66.6893,66.7231,18000.0
2010-02-26 12:45:00,78.99,79.15,78.99,79.03,5900.0,66.74,66.8752,66.74,66.7738,5900.0
2010-02-26 12:50:00,78.99,79.0,78.8,78.87,7200.0,66.74,66.7484,66.5794,66.6386,7200.0
2010-02-26 12:55:00,78.91,78.91,78.79,78.83,8500.0,66.6724,66.6724,66.571,66.6048,8500.0
2010-02-26 13:00:00,78.83,78.91,78.83,78.83,8900.0,66.6048,66.6724,66.6048,66.6048,8900.0
2010-02-26 13:05:00,78.87,78.92,78.86,78.87,4400.0,66.6386,66.6808,66.6301,66.6386,4400.0
2010-02-26 13:10:00,78.87,78.91,78.87,78.87,3000.0,66.6386,66.6724,66.6386,66.6386,3000.0
2010-02-26 13:15:00,78.88,78.9,78.81,78.89,4600.0,66.647,66.6639,66.5879,66.6555,4600.0
2010-02-26 13:20:00,78.89,78.89,78.8,78.88,16300.0,66.6555,66.6555,66.5794,66.647,16300.0
2010-02-26 13:25:00,78.88,78.88,78.79,78.81,13200.0,66.647,66.647,66.571,66.5879,13200.0
2010-02-26 13:30:00,78.84,78.84,78.66,78.66,25100.0,66.6132,66.6132,66.4611,66.4611,25100.0
2010-02-26 13:35:00,78.66,78.7,78.59,78.69,12500.0,66.4611,66.4949,66.402,66.4865,12500.0
2010-02-26 13:40:00,78.69,78.8,78.69,78.77,10600.0,66.4865,66.5794,66.4865,66.5541,10600.0
2010-02-26 13:45:00,78.78,78.98,78.75,78.94,18300.0,66.5625,66.7315,66.5372,66.6977,18300.0
2010-02-26 13:50:00,78.91,79.0,78.86,78.91,5100.0,66.6724,66.7484,66.6301,66.6724,5100.0
2010-02-26 13:55:00,78.91,79.07,78.91,79.02,3300.0,66.6724,66.8076,66.6724,66.7653,3300.0
2010-02-26 14:00:00,79.02,79.02,78.9,78.91,9600.0,66.7653,66.7653,66.6639,66.6724,9600.0
2010-02-26 14:05:00,78.93,78.98,78.9,78.98,7900.0,66.6893,66.7315,66.6639,66.7315,7900.0
2010-02-26 14:10:00,78.98,79.02,78.97,78.97,7100.0,66.7315,66.7653,66.7231,66.7231,7100.0
2010-02-26 14:15:00,78.95,78.97,78.77,78.77,5500.0,66.7062,66.7231,66.5541,66.5541,5500.0
2010-02-26 14:20:00,78.77,78.79,78.7,78.79,5500.0,66.5541,66.571,66.4949,66.571,5500.0
2010-02-26 14:25:00,78.79,78.88,78.75,78.82,9800.0,66.571,66.647,66.5372,66.5963,9800.0
2010-02-26 14:30:00,78.82,78.91,78.82,78.83,4200.0,66.5963,66.6724,66.5963,66.6048,4200.0
2010-02-26 14:35:00,78.83,78.87,78.8,78.83,6900.0,66.6048,66.6386,66.5794,66.6048,6900.0
2010-02-26 14:40:00,78.81,78.88,78.81,78.88,6100.0,66.5879,66.647,66.5879,66.647,6100.0
2010-02-26 14:45:00,78.88,79.06,78.87,79.06,3800.0,66.647,66.7991,66.6386,66.7991,3800.0
2010-02-26 14:50:00,79.06,79.15,79.01,79.01,8400.0,66.7991,66.8752,66.7569,66.7569,8400.0
2010-02-26 14:55:00,79.01,79.04,78.99,79.01,8900.0,66.7569,66.7822,66.74,66.7569,8900.0
2010-02-26 15:00:00,79.0,79.12,78.98,79.0,9300.0,66.7484,66.8498,66.7315,66.7484,9300.0
2010-02-26 15:05:00,79.0,79.0,78.86,78.89,17300.0,66.7484,66.7484,66.6301,66.6555,17300.0
2010-02-26 15:10:00,78.88,78.99,78.88,78.93,10800.0,66.647,66.74,66.647,66.6893,10800.0
2010-02-26 15:15:00,78.92,79.02,78.9,78.98,5400.0,66.6808,66.7653,66.6639,66.7315,5400.0
2010-02-26 15:20:00,79.0,79.08,78.99,79.03,3300.0,66.7484,66.816,66.74,66.7738,3300.0
2010-02-26 15:25:00,79.07,79.14,79.01,79.05,7600.0,66.8076,66.8667,66.7569,66.7907,7600.0
2010-02-26 15:30:00,79.05,79.05,78.95,78.98,15000.0,66.7907,66.7907,66.7062,66.7315,15000.0
2010-02-26 15:35:00,78.97,79.18,78.97,79.15,14800.0,66.7231,66.9005,66.7231,66.8752,14800.0
2010-02-26 15:40:00,79.17,79.24,79.13,79.21,22100.0,66.8921,66.9512,66.8583,66.9258,22100.0
2010-02-26 15:45:00,79.22,79.34,79.18,79.3,38300.0,66.9343,67.0357,66.9005,67.0019,38300.0
2010-02-26 15:50:00,79.31,79.44,79.24,79.4,23900.0,67.0103,67.1202,66.9512,67.0864,23900.0
2010-02-26 15:55:00,79.41,79.41,79.14,79.18,51700.0,67.0948,67.0948,66.8667,66.9005,51700.0
2010-03-01 09:30:00,79.44,79.44,79.03,79.12,5000.0,67.1202,67.1202,66.7738,66.8498,5000.0
2010-03-01 09:35:00,79.09,79.13,78.75,78.92,5500.0,66.8245,66.8583,66.5372,66.6808,5500.0
2010-03-01 09:40:00,78.84,78.92,78.82,78.85,4300.0,66.6132,66.6808,66.5963,66.6217,4300.0
2010-03-01 09:45:00,78.91,79.06,78.85,78.91,8700.0,66.6724,66.7991,66.6217,66.6724,8700.0
2010-03-01 09:50:00,78.8,78.8,78.51,78.51,3900.0,66.5794,66.5794,66.3344,66.3344,3900.0
2010-03-01 09:55:00,78.58,78.58,78.26,78.28,2600.0,66.3936,66.3936,66.1232,66.1401,2600.0
2010-03-01 10:00:00,78.24,78.42,78.16,78.34,19100.0,66.1063,66.2584,66.0387,66.1908,19100.0
2010-03-01 10:05:00,78.35,78.48,78.35,78.39,3800.0,66.1992,66.3091,66.1992,66.233,3800.0
2010-03-01 10:10:00,78.44,78.79,78.44,78.62,4800.0,66.2753,66.571,66.2753,66.4273,4800.0
2010-03-01 10:15:00,78.69,78.85,78.68,78.77,1600.0,66.4865,66.6217,66.478,66.5541,1600.0
2010-03-01 10:20:00,78.8,78.89,78.74,78.74,2900.0,66.5794,66.6555,66.5287,66.5287,2900.0
2010-03-01 10:25:00,78.76,78.87,78.7,78.87,1900.0,66.5456,66.6386,66.4949,66.6386,1900.0
2010-03-01 10:30:00,78.89,78.89,78.72,78.72,5000.0,66.6555,66.6555,66.5118,66.5118,5000.0
2010-03-01 10:35:00,78.71,78.71,78.6,78.65,2100.0,66.5034,66.5034,66.4105,66.4527,2100.0
2010-03-01 10:40:00,78.66,78.66,78.57,78.58,2200.0,66.4611,66.4611,66.3851,66.3936,2200.0
2010-03-01 10:45:00,78.55,78.6,78.46,78.46,7900.0,66.3682,66.4105,66.2922,66.2922,7900.0
2010-03-01 10:50:00,78.52,78.69,78.51,78.68,4200.0,66.3429,66.4865,66.3344,66.478,4200.0
2010-03-01 10:55:00,78.68,78.79,78.64,78.7,2900.0,66.478,66.571,66.4442,66.4949,2900.0
2010-03-01 11:00:00,78.67,78.77,78.67,78.69,5000.0,66.4696,66.5541,66.4696,66.4865,5000.0
2010-03-01 11:05:00,78.73,78.89,78.72,78.89,4900.0,66.5203,66.6555,66.5118,66.6555,4900.0
2010-03-01 11:10:00,78.89,78.93,78.84,78.84,2500.0,66.6555,66.6893,66.6132,66.6132,2500.0
2010-03-01 11:15:00,78.84,78.85,78.75,78.75,2800.0,66.6132,66.6217,66.5372,66.5372,2800.0
2010-03-01 11:20:00,78.8,78.82,78.69,78.69,2000.0,66.5794,66.5963,66.4865,66.4865,2000.0
2010-03-01 11:25:00,78.68,78.69,78.64,78.66,2500.0,66.478,66.4865,66.4442,66.4611,2500.0
2010-03-01 11:30:00,78.66,78.74,78.66,78.69,1900.0,66.4611,66.5287,66.4611,66.4865,1900.0
2010-03-01 11:35:00,78.68,78.72,78.58,78.58,4700.0,66.478,66.5118,66.3936,66.3936,4700.0
2010-03-01 11:40:00,78.59,78.62,78.54,78.54,1000.0,66.402,66.4273,66.3598,66.3598,1000.0
2010-03-01 11:45:00,78.58,78.64,78.5,78.5,5200.0,66.3936,66.4442,66.326,66.326,5200.0
2010-03-01 11:50:00,78.5,78.52,78.45,78.5,8600.0,66.326,66.3429,66.2837,66.326,8600.0
2010-03-01 11:55:00,78.52,78.6,78.5,78.6,3700.0,66.3429,66.4105,66.326,66.4105,3700.0
2010-03-01 12:00:00,78.6,78.71,78.56,78.56,3600.0,66.4105,66.5034,66.3767,66.3767,3600.0
2010-03-01 12:05:00,78.54,78.67,78.52,78.65,1800.0,66.3598,66.4696,66.3429,66.4527,1800.0
2010-03-01 12:10:00,78.64,78.65,78.58,78.58,2800.0,66.4442,66.4527,66.3936,66.3936,2800.0
2010-03-01 12:15:00,78.59,78.59,78.53,78.53,600.0,66.402,66.402,66.3513,66.3513,600.0
2010-03-01 12:20:00,78.53,78.57,78.53,78.57,500.0,66.3513,66.3851,66.3513,66.3851,500.0
2010-03-01 12:25:00,78.57,78.61,78.54,78.6,1600.0,66.3851,66.4189,66.3598,66.4105,1600.0
2010-03-01 12:30:00,78.57,78.61,78.55,78.56,3300.0,66.3851,66.4189,66.3682,66.3767,3300.0
2010-03-01 12:35:00,78.6,78.6,78.54,78.59,1700.0,66.4105,66.4105,66.3598,66.402,1700.0
2010-03-01 12:40:00,78.6,78.61,78.55,78.61,1800.0,66.4105,66.4189,66.3682,66.4189,1800.0
2010-03-01 12:45:00,78.6,78.63,78.57,78.63,1900.0,66.4105,66.4358,66.3851,66.4358,1900.0
2010-03-01 12:50:00,78.6,78.6,78.51,78.57,3300.0,66.4105,66.4105,66.3344,66.3851,3300.0
2010-03-01 12:55:00,78.5,78.5,78.33,78.36,1400.0,66.326,66.326,66.1823,66.2077,1400.0
2010-03-01 13:00:00,78.35,78.37,78.28,78.32,3600.0,66.1992,66.2161,66.1401,66.1739,3600.0
2010-03-01 13:05:00,78.32,78.37,78.29,78.31,8400.0,66.1739,66.2161,66.1485,66.1654,8400.0
2010-03-01 13:10:00,78.31,78.36,78.19,78.24,14300.0,66.1654,66.2077,66.064,66.1063,14300.0
2010-03-01 13:15:00,78.24,78.29,78.23,78.26,6600.0,66.1063,66.1485,66.0978,66.1232,6600.0
2010-03-01 13:20:00,78.25,78.25,78.07,78.07,11000.0,66.1147,66.1147,65.9626,65.9626,11000.0
2010-03-01 13:25:00,78.07,78.14,78.03,78.11,5400.0,65.9626,66.0218,65.9288,65.9964,5400.0
2010-03-01 13:30:00,78.11,78.14,78.09,78.1,3100.0,65.9964,66.0218,65.9795,65.988,3100.0
2010-03-01 13:35:00,78.1,78.12,78.08,78.1,4100.0,65.988,66.0049,65.9711,65.988,4100.0
2010-03-01 13:40:00,78.11,78.12,78.01,78.09,11700.0,65.9964,66.0049,65.9119,65.9795,11700.0
2010-03-01 13:45:00,78.1,78.17,78.08,78.1,10500.0,65.988,66.0471,65.9711,65.988,10500.0
2010-03-01 13:50:00,78.1,78.12,78.01,78.03,20300.0,65.988,66.0049,65.9119,65.9288,20300.0
2010-03-01 13:55:00,78.04,78.13,78.01,78.1,10500.0,65.9373,66.0133,65.9119,65.988,10500.0
2010-03-01 14:00:00,78.07,78.13,78.07,78.1,16000.0,65.9626,66.0133,65.9626,65.988,16000.0
2010-03-01 14:05:00,78.12,78.17,78.08,78.08,6400.0,66.0049,66.0471,65.9711,65.9711,6400.0
2010-03-01 14:10:00,78.09,78.17,78.07,78.12,5400.0,65.9795,66.0471,65.9626,66.0049,5400.0
2010-03-01 14:15:00,78.1,78.2,78.02,78.18,22400.0,65.988,66.0725,65.9204,66.0556,22400.0
2010-03-01 14:20:00,78.15,78.29,78.15,78.25,6200.0,66.0302,66.1485,66.0302,66.1147,6200.0
2010-03-01 14:25:00,78.25,78.25,78.18,78.24,4800.0,66.1147,66.1147,66.0556,66.1063,4800.0
2010-03-01 14:30:00,78.3,78.31,78.26,78.28,3900.0,66.157,66.1654,66.1232,66.1401,3900.0
2010-03-01 14:35:00,78.26,78.26,78.15,78.15,4100.0,66.1232,66.1232,66.0302,66.0302,4100.0
2010-03-01 14:40:00,78.15,78.21,78.15,78.21,1100.0,66.0302,66.0809,66.0302,66.0809,1100.0
2010-03-01 14:45:00,78.18,78.21,78.16,78.2,2500.0,66.0556,66.0809,66.0387,66.0725,2500.0
2010-03-01 14:50:00,78.2,78.22,78.14,78.21,3900.0,66.0725,66.0894,66.0218,66.0809,3900.0
2010-03-01 14:55:00,78.23,78.24,78.19,78.19,4900.0,66.0978,66.1063,66.064,66.064,4900.0
2010-03-01 15:00:00,78.19,78.22,78.11,78.12,13400.0,66.064,66.0894,65.9964,66.0049,13400.0
2010-03-01 15:05:00,78.09,78.1,77.98,77.98,3600.0,65.9795,65.988,65.8866,65.8866,3600.0
2010-03-01 15:10:00,77.99,78.0,77.83,77.89,13800.0,65.8951,65.9035,65.7599,65.8106,13800.0
2010-03-01 15:15:00,77.84,77.95,77.81,77.85,14400.0,65.7683,65.8613,65.743,65.7768,14400.0
2010-03-01 15:20:00,77.83,77.96,77.82,77.91,7700.0,65.7599,65.8697,65.7514,65.8275,7700.0
2010-03-01 15:25:00,77.94,77.96,77.87,77.87,8000.0,65.8528,65.8697,65.7937,65.7937,8000.0
2010-03-01 15:30:00,77.88,77.92,77.85,77.9,11300.0,65.8021,65.8359,65.7768,65.819,11300.0
2010-03-01 15:35:00,77.9,77.94,77.86,77.9,14800.0,65.819,65.8528,65.7852,65.819,14800.0
2010-03-01 15:40:00,77.9,78.07,77.88,78.06,18700.0,65.819,65.9626,65.8021,65.9542,18700.0
2010-03-01 15:45:00,78.05,78.06,77.9,77.9,18300.0,65.9457,65.9542,65.819,65.819,18300.0
2010-03-01 15:50:00,77.9,78.21,77.9,78.15,23200.0,65.819,66.0809,65.819,66.0302,23200.0
2010-03-01 15:55:00,78.16,78.19,78.08,78.14,29400.0,66.0387,66.064,65.9711,66.0218,29400.0
2010-03-02 09:30:00,78.22,78.86,78.2,78.84,5100.0,66.0894,66.6301,66.0725,66.6132,5100.0
2010-03-02 09:35:00,78.85,78.85,78.19,78.27,4700.0,66.6217,66.6217,66.064,66.1316,4700.0
2010-03-02 09:40:00,78.27,78.39,78.27,78.3,8000.0,66.1316,66.233,66.1316,66.157,8000.0
2010-03-02 09:45:00,78.27,78.46,78.19,78.26,6300.0,66.1316,66.2922,66.064,66.1232,6300.0
2010-03-02 09:50:00,78.3,78.48,78.3,78.42,9500.0,66.157,66.3091,66.157,66.2584,9500.0
2010-03-02 09:55:00,78.48,78.65,78.42,78.48,6800.0,66.3091,66.4527,66.2584,66.3091,6800.0
2010-03-02 10:00:00,78.5,78.89,78.5,78.7,8500.0,66.326,66.6555,66.326,66.4949,8500.0
2010-03-02 10:05:00,78.7,78.7,78.54,78.64,7700.0,66.4949,66.4949,66.3598,66.4442,7700.0
2010-03-02 10:10:00,78.67,78.76,78.6,78.63,8500.0,66.4696,66.5456,66.4105,66.4358,8500.0
2010-03-02 10:15:00,78.57,78.63,78.46,78.58,1100.0,66.3851,66.4358,66.2922,66.3936,1100.0
2010-03-02 10:20:00,78.62,78.76,78.62,78.66,3300.0,66.4273,66.5456,66.4273,66.4611,3300.0
2010-03-02 10:25:00,78.7,78.7,78.5,78.5,2400.0,66.4949,66.4949,66.326,66.326,2400.0
2010-03-02 10:30:00,78.54,78.7,78.54,78.66,2400.0,66.3598,66.4949,66.3598,66.4611,2400.0
2010-03-02 10:35:00,78.58,78.71,78.55,78.71,1400.0,66.3936,66.5034,66.3682,66.5034,1400.0
2010-03-02 10:40:00,78.73,78.76,78.73,78.73,900.0,66.5203,66.5456,66.5203,66.5203,900.0
2010-03-02 10:45:00,78.69,78.76,78.66,78.75,4300.0,66.4865,66.5456,66.4611,66.5372,4300.0
2010-03-02 10:50:00,78.74,78.75,78.62,78.72,4600.0,66.5287,66.5372,66.4273,66.5118,4600.0
2010-03-02 10:55:00,78.67,78.7,78.58,78.58,1600.0,66.4696,66.4949,66.3936,66.3936,1600.0
2010-03-02 11:00:00,78.59,78.63,78.54,78.62,1400.0,66.402,66.4358,66.3598,66.4273,1400.0
2010-03-02 11:05:00,78.6,78.6,78.39,78.51,3500.0,66.4105,66.4105,66.233,66.3344,3500.0
2010-03-02 11:10:00,78.5,78.54,78.46,78.49,1800.0,66.326,66.3598,66.2922,66.3175,1800.0
2010-03-02 11:15:00,78.53,78.53,78.44,78.51,3200.0,66.3513,66.3513,66.2753,66.3344,3200.0
2010-03-02 11:20:00,78.5,78.5,78.32,78.32,2300.0,66.326,66.326,66.1739,66.1739,2300.0
2010-03-02 11:25:00,78.39,78.49,78.39,78.49,1700.0,66.233,66.3175,66.233,66.3175,1700.0
2010-03-02 11:30:00,78.49,78.49,78.38,78.4,1600.0,66.3175,66.3175,66.2246,66.2415,1600.0
2010-03-02 11:35:00,78.4,78.45,78.38,78.45,1400.0,66.2415,66.2837,66.2246,66.2837,1400.0
2010-03-02 11:40:00,78.37,78.37,78.32,78.34,1200.0,66.2161,66.2161,66.1739,66.1908,1200.0
2010-03-02 11:45:00,78.34,78.34,78.14,78.27,1800.0,66.1908,66.1908,66.0218,66.1316,1800.0
2010-03-02 11:50:00,78.24,78.26,78.23,78.23,900.0,66.1063,66.1232,66.0978,66.0978,900.0
2010-03-02 11:55:00,78.19,78.27,78.19,78.27,1200.0,66.064,66.1316,66.064,66.1316,1200.0
2010-03-02 12:00:00,78.27,78.35,78.27,78.32,1600.0,66.1316,66.1992,66.1316,66.1739,1600.0
2010-03-02 12:05:00,78.32,78.42,78.31,78.31,2200.0,66.1739,66.2584,66.1654,66.1654,2200.0
2010-03-02 12:10:00,78.32,78.35,78.32,78.35,500.0,66.1739,66.1992,66.1739,66.1992,500.0
2010-03-02 12:15:00,78.37,78.37,78.15,78.15,2100.0,66.2161,66.2161,66.0302,66.0302,2100.0
2010-03-02 12:20:00,78.17,78.18,78.14,78.14,600.0,66.0471,66.0556,66.0218,66.0218,600.0
2010-03-02 12:25:00,78.16,78.21,78.11,78.17,2300.0,66.0387,66.0809,65.9964,66.0471,2300.0
2010-03-02 12:30:00,78.18,78.21,78.06,78.1,6600.0,66.0556,66.0809,65.9542,65.988,6600.0
2010-03-02 12:35:00,78.06,78.12,78.01,78.08,4400.0,65.9542,66.0049,65.9119,65.9711,4400.0
2010-03-02 12:40:00,78.08,78.08,77.96,78.0,7200.0,65.9711,65.9711,65.8697,65.9035,7200.0
2010-03-02 12:45:00,77.99,78.04,77.99,78.04,700.0,65.8951,65.9373,65.8951,65.9373,700.0
2010-03-02 12:50:00,78.04,78.13,78.0,78.0,1200.0,65.9373,66.0133,65.9035,65.9035,1200.0
2010-03-02 12:55:00,78.04,78.05,78.02,78.02,4900.0,65.9373,65.9457,65.9204,65.9204,4900.0
2010-03-02 13:00:00,78.04,78.04,78.01,78.02,2100.0,65.9373,65.9373,65.9119,65.9204,2100.0
2010-03-02 13:05:00,78.02,78.06,78.01,78.03,1700.0,65.9204,65.9542,65.9119,65.9288,1700.0
2010-03-02 13:10:00,78.06,78.1,78.04,78.09,900.0,65.9542,65.988,65.9373,65.9795,900.0
2010-03-02 13:15:00,78.09,78.16,78.09,78.16,1200.0,65.9795,66.0387,65.9795,66.0387,1200.0
2010-03-02 13:20:00,78.1,78.13,78.05,78.05,1000.0,65.988,66.0133,65.9457,65.9457,1000.0
2010-03-02 13:25:00,78.04,78.06,78.03,78.06,800.0,65.9373,65.9542,65.9288,65.9542,800.0
2010-03-02 13:30:00,78.05,78.1,78.05,78.06,1200.0,65.9457,65.988,65.9457,65.9542,1200.0
2010-03-02 13:35:00,78.09,78.09,78.0,78.0,3000.0,65.9795,65.9795,65.9035,65.9035,3000.0
2010-03-02 13:40:00,78.0,78.05,77.94,77.97,10400.0,65.9035,65.9457,65.8528,65.8782,10400.0
2010-03-02 13:45:00,77.96,78.0,77.73,77.97,21100.0,65.8697,65.9035,65.6754,65.8782,21100.0
2010-03-02 13:50:00,77.97,78.0,77.86,77.9,9000.0,65.8782,65.9035,65.7852,65.819,9000.0
2010-03-02 13:55:00,77.92,77.93,77.86,77.89,6600.0,65.8359,65.8444,65.7852,65.8106,6600.0
2010-03-02 14:00:00,77.9,77.94,77.86,77.92,6900.0,65.819,65.8528,65.7852,65.8359,6900.0
2010-03-02 14:05:00,77.91,77.95,77.81,77.85,21100.0,65.8275,65.8613,65.743,65.7768,21100.0
2010-03-02 14:10:00,77.89,77.93,77.8,77.81,14200.0,65.8106,65.8444,65.7345,65.743,14200.0
2010-03-02 14:15:00,77.82,77.86,77.8,77.86,6900.0,65.7514,65.7852,65.7345,65.7852,6900.0
2010-03-02 14:20:00,77.85,77.87,77.83,77.84,3200.0,65.7768,65.7937,65.7599,65.7683,3200.0
2010-03-02 14:25:00,77.84,77.89,77.83,77.88,22300.0,65.7683,65.8106,65.7599,65.8021,22300.0
2010-03-02 14:30:00,77.88,77.89,77.84,77.86,25200.0,65.8021,65.8106,65.7683,65.7852,25200.0
2010-03-02 14:35:00,77.86,77.88,77.84,77.87,7700.0,65.7852,65.8021,65.7683,65.7937,7700.0
2010-03-02 14:40:00,77.87,77.94,77.84,77.86,7000.0,65.7937,65.8528,65.7683,65.7852,7000.0
2010-03-02 14:45:00,77.82,77.82,77.76,77.79,2500.0,65.7514,65.7514,65.7007,65.7261,2500.0
2010-03-02 14:50:00,77.79,77.79,77.68,77.68,1400.0,65.7261,65.7261,65.6331,65.6331,1400.0
2010-03-02 14:55:00,77.66,77.72,77.66,77.71,2000.0,65.6162,65.6669,65.6162,65.6585,2000.0
2010-03-02 15:00:00,77.73,77.88,77.71,77.71,5800.0,65.6754,65.8021,65.6585,65.6585,5800.0
2010-03-02 15:05:00,77.75,77.91,77.64,77.9,6400.0,65.6923,65.8275,65.5993,65.819,6400.0
2010-03-02 15:10:00,77.9,77.93,77.8,77.82,9900.0,65.819,65.8444,65.7345,65.7514,9900.0
2010-03-02 15:15:00,77.77,77.77,77.57,77.57,7100.0,65.7092,65.7092,65.5402,65.5402,7100.0
2010-03-02 15:20:00,77.61,77.61,77.5,77.53,2500.0,65.574,65.574,65.481,65.5064,2500.0
2010-03-02 15:25:00,77.53,77.59,77.46,77.47,17400.0,65.5064,65.5571,65.4472,65.4557,17400.0
2010-03-02 15:30:00,77.47,77.5,77.4,77.42,26200.0,65.4557,65.481,65.3966,65.4134,26200.0
2010-03-02 15:35:00,77.43,77.74,77.43,77.66,9700.0,65.4219,65.6838,65.4219,65.6162,9700.0
2010-03-02 15:40:00,77.67,77.68,77.38,77.39,11700.0,65.6247,65.6331,65.3797,65.3881,11700.0
2010-03-02 15:45:00,77.41,77.59,77.39,77.51,29500.0,65.405,65.5571,65.3881,65.4895,29500.0
2010-03-02 15:50:00,77.5,77.57,77.4,77.55,15300.0,65.481,65.5402,65.3966,65.5233,15300.0
2010-03-02 15:55:00,77.53,77.6,77.39,77.55,31200.0,65.5064,65.5655,65.3881,65.5233,31200.0
2010-03-03 09:30:00,77.99,78.19,77.96,78.17,2800.0,65.8951,66.064,65.8697,66.0471,2800.0
2010-03-03 09:35:00,78.17,78.17,77.88,77.99,2400.0,66.0471,66.0471,65.8021,65.8951,2400.0
2010-03-03 09:40:00,78.03,78.18,78.01,78.17,5200.0,65.9288,66.0556,65.9119,66.0471,5200.0
2010-03-03 09:45:00,78.14,78.35,78.11,78.35,3600.0,66.0218,66.1992,65.9964,66.1992,3600.0
2010-03-03 09:50:00,78.44,78.52,78.37,78.37,8300.0,66.2753,66.3429,66.2161,66.2161,8300.0
2010-03-03 09:55:00,78.36,78.4,78.29,78.31,14900.0,66.2077,66.2415,66.1485,66.1654,14900.0
2010-03-03 10:00:00,78.31,78.69,78.31,78.59,17700.0,66.1654,66.4865,66.1654,66.402,17700.0
2010-03-03 10:05:00,78.58,78.77,78.58,78.62,12100.0,66.3936,66.5541,66.3936,66.4273,12100.0
2010-03-03 10:10:00,78.65,78.65,78.32,78.38,15700.0,66.4527,66.4527,66.1739,66.2246,15700.0
2010-03-03 10:15:00,78.4,78.46,78.25,78.42,9500.0,66.2415,66.2922,66.1147,66.2584,9500.0
2010-03-03 10:20:00,78.41,78.5,78.41,78.5,4900.0,66.2499,66.326,66.2499,66.326,4900.0
2010-03-03 10:25:00,78.54,78.66,78.54,78.66,3400.0,66.3598,66.4611,66.3598,66.4611,3400.0
2010-03-03 10:30:00,78.64,78.75,78.55,78.75,10500.0,66.4442,66.5372,66.3682,66.5372,10500.0
2010-03-03 10:35:00,78.8,79.04,78.73,79.0,7700.0,66.5794,66.7822,66.5203,66.7484,7700.0
2010-03-03 10:40:00,78.96,78.97,78.85,78.97,6300.0,66.7146,66.7231,66.6217,66.7231,6300.0
2010-03-03 10:45:00,78.97,79.13,78.92,79.04,13500.0,66.7231,66.8583,66.6808,66.7822,13500.0
2010-03-03 10:50:00,79.04,79.17,79.04,79.17,7000.0,66.7822,66.8921,66.7822,66.8921,7000.0
2010-03-03 10:55:00,79.2,79.47,79.2,79.43,9000.0,66.9174,67.1455,66.9174,67.1117,9000.0
2010-03-03 11:00:00,79.43,79.64,79.36,79.64,7200.0,67.1117,67.2892,67.0526,67.2892,7200.0
2010-03-03 11:05:00,79.66,79.96,79.66,79.96,11600.0,67.3061,67.5595,67.3061,67.5595,11600.0
2010-03-03 11:10:00,79.92,79.94,79.77,79.84,5100.0,67.5257,67.5426,67.399,67.4581,5100.0
2010-03-03 11:15:00,79.81,79.81,79.68,79.79,2700.0,67.4328,67.4328,67.323,67.4159,2700.0
2010-03-03 11:20:00,79.76,79.82,79.69,79.78,5500.0,67.3906,67.4412,67.3314,67.4075,5500.0
2010-03-03 11:25:00,79.81,79.95,79.78,79.92,7700.0,67.4328,67.5511,67.4075,67.5257,7700.0
2010-03-03 11:30:00,79.93,79.98,79.77,79.85,6600.0,67.5342,67.5764,67.399,67.4666,6600.0
2010-03-03 11:35:00,79.85,79.86,79.7,79.8,4200.0,67.4666,67.475,67.3399,67.4244,4200.0
2010-03-03 11:40:00,79.8,79.86,79.72,79.72,2600.0,67.4244,67.475,67.3568,67.3568,2600.0
2010-03-03 11:45:00,79.85,79.85,79.75,79.83,3200.0,67.4666,67.4666,67.3821,67.4497,3200.0
2010-03-03 11:50:00,79.83,79.84,79.71,79.8,6000.0,67.4497,67.4581,67.3483,67.4244,6000.0
2010-03-03 11:55:00,79.79,79.82,79.67,79.74,5700.0,67.4159,67.4412,67.3145,67.3737,5700.0
2010-03-03 12:00:00,79.76,79.81,79.6,79.6,2700.0,67.3906,67.4328,67.2554,67.2554,2700.0
2010-03-03 12:05:00,79.61,79.63,79.48,79.55,5200.0,67.2638,67.2807,67.154,67.2131,5200.0
2010-03-03 12:10:00,79.56,79.56,79.36,79.4,5200.0,67.2216,67.2216,67.0526,67.0864,5200.0
2010-03-03 12:15:00,79.39,79.45,79.38,79.4,2500.0,67.0779,67.1286,67.0695,67.0864,2500.0
2010-03-03 12:20:00,79.43,79.5,79.37,79.5,4700.0,67.1117,67.1709,67.061,67.1709,4700.0
2010-03-03 12:25:00,79.45,79.45,79.38,79.41,4200.0,67.1286,67.1286,67.0695,67.0948,4200.0
2010-03-03 12:30:00,79.39,79.42,79.3,79.39,6200.0,67.0779,67.1033,67.0019,67.0779,6200.0
2010-03-03 12:35:00,79.33,79.43,79.3,79.39,4800.0,67.0272,67.1117,67.0019,67.0779,4800.0
2010-03-03 12:40:00,79.38,79.45,79.38,79.38,2300.0,67.0695,67.1286,67.0695,67.0695,2300.0
2010-03-03 12:45:00,79.33,79.4,79.33,79.37,1900.0,67.0272,67.0864,67.0272,67.061,1900.0
2010-03-03 12:50:00,79.4,79.44,79.36,79.38,4000.0,67.0864,67.1202,67.0526,67.0695,4000.0
2010-03-03 12:55:00,79.38,79.49,79.38,79.45,4700.0,67.0695,67.1624,67.0695,67.1286,4700.0
2010-03-03 13:00:00,79.45,79.51,79.4,79.45,6400.0,67.1286,67.1793,67.0864,67.1286,6400.0
2010-03-03 13:05:00,79.44,79.48,79.39,79.39,4300.0,67.1202,67.154,67.0779,67.0779,4300.0
2010-03-03 13:10:00,79.38,79.39,79.28,79.31,5200.0,67.0695,67.0779,66.985,67.0103,5200.0
2010-03-03 13:15:00,79.37,79.43,79.37,79.4,6300.0,67.061,67.1117,67.061,67.0864,6300.0
2010-03-03 13:20:00,79.4,79.46,79.3,79.34,8100.0,67.0864,67.1371,67.0019,67.0357,8100.0
2010-03-03 13:25:00,79.34,79.34,79.29,79.29,3400.0,67.0357,67.0357,66.9934,66.9934,3400.0
2010-03-03 13:30:00,79.32,79.34,79.19,79.23,7700.0,67.0188,67.0357,66.909,66.9427,7700.0
2010-03-03 13:35:00,79.23,79.33,79.23,79.33,5100.0,66.9427,67.0272,66.9427,67.0272,5100.0
2010-03-03 13:40:00,79.28,79.37,79.28,79.33,9400.0,66.985,67.061,66.985,67.0272,9400.0
2010-03-03 13:45:00,79.34,79.4,79.33,79.4,2700.0,67.0357,67.0864,67.0272,67.0864,2700.0
2010-03-03 13:50:00,79.4,79.42,79.38,79.4,4200.0,67.0864,67.1033,67.0695,67.0864,4200.0
2010-03-03 13:55:00,79.4,79.42,79.33,79.41,3100.0,67.0864,67.1033,67.0272,67.0948,3100.0
2010-03-03 14:00:00,79.4,79.46,79.35,79.42,4300.0,67.0864,67.1371,67.0441,67.1033,4300.0
2010-03-03 14:05:00,79.45,79.46,79.35,79.37,3400.0,67.1286,67.1371,67.0441,67.061,3400.0
2010-03-03 14:10:00,79.39,79.48,79.39,79.47,5200.0,67.0779,67.154,67.0779,67.1455,5200.0
2010-03-03 14:15:00,79.5,79.5,79.38,79.4,10600.0,67.1709,67.1709,67.0695,67.0864,10600.0
2010-03-03 14:20:00,79.42,79.46,79.36,79.45,9000.0,67.1033,67.1371,67.0526,67.1286,9000.0
2010-03-03 14:25:00,79.4,79.44,79.29,79.39,7300.0,67.0864,67.1202,66.9934,67.0779,7300.0
2010-03-03 14:30:00,79.38,79.39,79.33,79.34,5200.0,67.0695,67.0779,67.0272,67.0357,5200.0
2010-03-03 14:35:00,79.35,79.46,79.33,79.34,25300.0,67.0441,67.1371,67.0272,67.0357,25300.0
2010-03-03 14:40:00,79.34,79.36,79.21,79.24,28800.0,67.0357,67.0526,66.9258,66.9512,28800.0
2010-03-03 14:45:00,79.25,79.31,79.21,79.24,20100.0,66.9596,67.0103,66.9258,66.9512,20100.0
2010-03-03 14:50:00,79.25,79.4,79.25,79.4,6400.0,66.9596,67.0864,66.9596,67.0864,6400.0
2010-03-03 14:55:00,79.37,79.43,79.3,79.32,9600.0,67.061,67.1117,67.0019,67.0188,9600.0
2010-03-03 15:00:00,79.3,79.41,79.28,79.41,8000.0,67.0019,67.0948,66.985,67.0948,8000.0
2010-03-03 15:05:00,79.39,79.41,79.3,79.4,11800.0,67.0779,67.0948,67.0019,67.0864,11800.0
2010-03-03 15:10:00,79.39,79.45,79.32,79.45,6100.0,67.0779,67.1286,67.0188,67.1286,6100.0
2010-03-03 15:15:00,79.45,79.49,79.42,79.45,4600.0,67.1286,67.1624,67.1033,67.1286,4600.0
2010-03-03 15:20:00,79.41,79.43,79.36,79.39,16500.0,67.0948,67.1117,67.0526,67.0779,16500.0
2010-03-03 15:25:00,79.42,79.45,79.35,79.38,7000.0,67.1033,67.1286,67.0441,67.0695,7000.0
2010-03-03 15:30:00,79.41,79.55,79.38,79.55,11000.0,67.0948,67.2131,67.0695,67.2131,11000.0
2010-03-03 15:35:00,79.54,79.64,79.54,79.58,20100.0,67.2047,67.2892,67.2047,67.2385,20100.0
2010-03-03 15:40:00,79.6,79.62,79.53,79.53,17300.0,67.2554,67.2723,67.1962,67.1962,17300.0
2010-03-03 15:45:00,79.52,79.65,79.5,79.64,14200.0,67.1878,67.2976,67.1709,67.2892,14200.0
2010-03-03 15:50:00,79.61,79.66,79.43,79.43,17800.0,67.2638,67.3061,67.1117,67.1117,17800.0
2010-03-03 15:55:00,79.46,79.46,79.38,79.45,27500.0,67.1371,67.1371,67.0695,67.1286,27500.0
2010-03-04 09:30:00,79.89,80.1,79.74,80.07,5600.0,67.5004,67.6778,67.3737,67.6525,5600.0
2010-03-04 09:35:00,80.11,80.35,79.98,79.98,5800.0,67.6863,67.8891,67.5764,67.5764,5800.0
2010-03-04 09:40:00,79.99,80.25,79.91,80.25,7800.0,67.5849,67.8046,67.5173,67.8046,7800.0
2010-03-04 09:45:00,80.31,80.43,80.2,80.41,5100.0,67.8553,67.9566,67.7623,67.9397,5100.0
2010-03-04 09:50:00,80.41,80.68,80.41,80.65,3300.0,67.9397,68.1679,67.9397,68.1425,3300.0
2010-03-04 09:55:00,80.66,80.75,80.62,80.71,6100.0,68.151,68.227,68.1172,68.1932,6100.0
2010-03-04 10:00:00,80.68,80.68,80.47,80.58,7800.0,68.1679,68.1679,67.9904,68.0834,7800.0
2010-03-04 10:05:00,80.54,80.57,80.48,80.48,9400.0,68.0496,68.0749,67.9989,67.9989,9400.0
2010-03-04 10:10:00,80.5,80.63,80.5,80.56,6100.0,68.0158,68.1256,68.0158,68.0665,6100.0
2010-03-04 10:15:00,80.59,80.62,80.55,80.6,10800.0,68.0918,68.1172,68.058,68.1003,10800.0
2010-03-04 10:20:00,80.57,80.74,80.55,80.71,12500.0,68.0749,68.2186,68.058,68.1932,12500.0
2010-03-04 10:25:00,80.72,80.79,80.66,80.77,3300.0,68.2017,68.2608,68.151,68.2439,3300.0
2010-03-04 10:30:00,80.77,80.77,80.41,80.41,15000.0,68.2439,68.2439,67.9397,67.9397,15000.0
2010-03-04 10:35:00,80.44,80.49,80.42,80.42,11400.0,67.9651,68.0073,67.9482,67.9482,11400.0
2010-03-04 10:40:00,80.41,80.43,80.29,80.36,3700.0,67.9397,67.9566,67.8384,67.8975,3700.0
2010-03-04 10:45:00,80.33,80.49,80.33,80.46,7100.0,67.8722,68.0073,67.8722,67.982,7100.0
2010-03-04 10:50:00,80.45,80.49,80.38,80.4,2700.0,67.9735,68.0073,67.9144,67.9313,2700.0
2010-03-04 10:55:00,80.4,80.51,80.38,80.44,2000.0,67.9313,68.0242,67.9144,67.9651,2000.0
2010-03-04 11:00:00,80.44,80.46,80.35,80.4,5300.0,67.9651,67.982,67.8891,67.9313,5300.0
2010-03-04 11:05:00,80.4,80.4,80.29,80.38,20100.0,67.9313,67.9313,67.8384,67.9144,20100.0
2010-03-04 11:10:00,80.41,80.48,80.13,80.19,30500.0,67.9397,67.9989,67.7032,67.7539,30500.0
2010-03-04 11:15:00,80.19,80.34,80.18,80.26,6500.0,67.7539,67.8806,67.7454,67.813,6500.0
2010-03-04 11:20:00,80.29,80.29,80.28,80.29,700.0,67.8384,67.8384,67.8299,67.8384,700.0
2010-03-04 11:25:00,80.29,80.3,80.22,80.22,1200.0,67.8384,67.8468,67.7792,67.7792,1200.0
2010-03-04 11:30:00,80.2,80.2,80.18,80.18,4100.0,67.7623,67.7623,67.7454,67.7454,4100.0
2010-03-04 11:35:00,80.18,80.2,80.12,80.15,15100.0,67.7454,67.7623,67.6947,67.7201,15100.0
2010-03-04 11:40:00,80.14,80.23,80.11,80.13,4400.0,67.7116,67.7877,67.6863,67.7032,4400.0
2010-03-04 11:45:00,80.08,80.12,80.06,80.1,10800.0,67.6609,67.6947,67.644,67.6778,10800.0
2010-03-04 11:50:00,80.06,80.09,80.06,80.06,800.0,67.644,67.6694,67.644,67.644,800.0
2010-03-04 11:55:00,80.05,80.08,79.89,79.94,7300.0,67.6356,67.6609,67.5004,67.5426,7300.0
2010-03-04 12:00:00,79.93,80.0,79.93,79.96,5900.0,67.5342,67.5933,67.5342,67.5595,5900.0
2010-03-04 12:05:00,79.96,80.0,79.89,79.93,7100.0,67.5595,67.5933,67.5004,67.5342,7100.0
2010-03-04 12:10:00,79.89,79.9,79.87,79.9,2800.0,67.5004,67.5088,67.4835,67.5088,2800.0
2010-03-04 12:15:00,79.9,80.01,79.88,79.96,12600.0,67.5088,67.6018,67.4919,67.5595,12600.0
2010-03-04 12:20:00,79.99,80.0,79.95,79.96,4900.0,67.5849,67.5933,67.5511,67.5595,4900.0
2010-03-04 12:25:00,79.96,80.03,79.95,80.03,3400.0,67.5595,67.6187,67.5511,67.6187,3400.0
2010-03-04 12:30:00,80.07,80.1,79.99,79.99,3000.0,67.6525,67.6778,67.5849,67.5849,3000.0
2010-03-04 12:35:00,79.99,79.99,79.91,79.91,1200.0,67.5849,67.5849,67.5173,67.5173,1200.0
2010-03-04 12:40:00,79.89,79.89,79.85,79.87,4400.0,67.5004,67.5004,67.4666,67.4835,4400.0
2010-03-04 12:45:00,79.91,79.99,79.89,79.99,800.0,67.5173,67.5849,67.5004,67.5849,800.0
2010-03-04 12:50:00,80.02,80.05,79.97,79.98,2800.0,67.6102,67.6356,67.568,67.5764,2800.0
2010-03-04 12:55:00,79.96,80.0,79.96,79.99,1200.0,67.5595,67.5933,67.5595,67.5849,1200.0
2010-03-04 13:00:00,79.99,79.99,79.97,79.98,1200.0,67.5849,67.5849,67.568,67.5764,1200.0
2010-03-04 13:05:00,79.95,79.97,79.94,79.95,800.0,67.5511,67.568,67.5426,67.5511,800.0
2010-03-04 13:10:00,79.95,79.95,79.85,79.86,4600.0,67.5511,67.5511,67.4666,67.475,4600.0
2010-03-04 13:15:00,79.86,79.99,79.85,79.93,6900.0,67.475,67.5849,67.4666,67.5342,6900.0
2010-03-04 13:20:00,79.93,79.93,79.86,79.9,4500.0,67.5342,67.5342,67.475,67.5088,4500.0
2010-03-04 13:25:00,79.93,80.01,79.93,80.0,11500.0,67.5342,67.6018,67.5342,67.5933,11500.0
2010-03-04 13:30:00,79.98,80.01,79.91,79.93,4700.0,67.5764,67.6018,67.5173,67.5342,4700.0
2010-03-04 13:35:00,79.93,79.96,79.93,79.95,300.0,67.5342,67.5595,67.5342,67.5511,300.0
2010-03-04 13:40:00,79.95,80.0,79.92,80.0,2000.0,67.5511,67.5933,67.5257,67.5933,2000.0
2010-03-04 13:45:00,79.96,80.0,79.93,79.93,4200.0,67.5595,67.5933,67.5342,67.5342,4200.0
2010-03-04 13:50:00,79.99,80.03,79.98,80.0,2300.0,67.5849,67.6187,67.5764,67.5933,2300.0
2010-03-04 13:55:00,80.04,80.1,80.01,80.09,2100.0,67.6271,67.6778,67.6018,67.6694,2100.0
2010-03-04 14:00:00,80.09,80.16,79.97,80.13,14100.0,67.6694,67.7285,67.568,67.7032,14100.0
2010-03-04 14:05:00,80.14,80.2,80.06,80.2,8000.0,67.7116,67.7623,67.644,67.7623,8000.0
2010-03-04 14:10:00,80.14,80.14,80.09,80.11,600.0,67.7116,67.7116,67.6694,67.6863,600.0
2010-03-04 14:15:00,80.11,80.14,80.06,80.12,10800.0,67.6863,67.7116,67.644,67.6947,10800.0
2010-03-04 14:20:00,80.08,80.08,80.02,80.02,300.0,67.6609,67.6609,67.6102,67.6102,300.0
2010-03-04 14:25:00,80.02,80.15,79.97,80.1,8300.0,67.6102,67.7201,67.568,67.6778,8300.0
2010-03-04 14:30:00,80.09,80.2,80.05,80.2,2400.0,67.6694,67.7623,67.6356,67.7623,2400.0
2010-03-04 14:35:00,80.18,80.24,80.12,80.14,8400.0,67.7454,67.7961,67.6947,67.7116,8400.0
2010-03-04 14:40:00,80.18,80.3,80.18,80.29,6100.0,67.7454,67.8468,67.7454,67.8384,6100.0
2010-03-04 14:45:00,80.27,80.31,80.26,80.29,1700.0,67.8215,67.8553,67.813,67.8384,1700.0
2010-03-04 14:50:00,80.3,80.37,80.29,80.36,3100.0,67.8468,67.906,67.8384,67.8975,3100.0
2010-03-04 14:55:00,80.38,80.39,80.3,80.34,2400.0,67.9144,67.9229,67.8468,67.8806,2400.0
2010-03-04 15:00:00,80.3,80.31,80.17,80.17,3700.0,67.8468,67.8553,67.737,67.737,3700.0
2010-03-04 15:05:00,80.2,80.23,80.15,80.23,8200.0,67.7623,67.7877,67.7201,67.7877,8200.0
2010-03-04 15:10:00,80.2,80.21,80.14,80.14,3000.0,67.7623,67.7708,67.7116,67.7116,3000.0
2010-03-04 15:15:00,80.15,80.34,80.15,80.33,4200.0,67.7201,67.8806,67.7201,67.8722,4200.0
2010-03-04 15:20:00,80.31,80.34,80.23,80.26,5100.0,67.8553,67.8806,67.7877,67.813,5100.0
2010-03-04 15:25:00,80.25,80.36,80.25,80.35,7100.0,67.8046,67.8975,67.8046,67.8891,7100.0
2010-03-04 15:30:00,80.38,80.41,80.32,80.32,10600.0,67.9144,67.9397,67.8637,67.8637,10600.0
2010-03-04 15:35:00,80.34,80.42,80.34,80.39,7700.0,67.8806,67.9482,67.8806,67.9229,7700.0
2010-03-04 15:40:00,80.4,80.55,80.38,80.54,11000.0,67.9313,68.058,67.9144,68.0496,11000.0
2010-03-04 15:45:00,80.55,80.68,80.47,80.47,19700.0,68.058,68.1679,67.9904,67.9904,19700.0
2010-03-04 15:50:00,80.46,80.55,80.44,80.53,15100.0,67.982,68.058,67.9651,68.0411,15100.0
2010-03-04 15:55:00,80.53,80.62,80.5,80.53,29300.0,68.0411,68.1172,68.0158,68.0411,29300.0
2010-03-05 09:30:00,81.15,81.47,81.15,81.45,4900.0,68.565,68.8354,68.565,68.8185,4900.0
2010-03-05 09:35:00,81.43,81.73,81.41,81.6,8200.0,68.8016,69.055,68.7847,68.9452,8200.0
2010-03-05 09:40:00,81.62,81.72,81.58,81.6,3900.0,68.9621,69.0466,68.9283,68.9452,3900.0
2010-03-05 09:45:00,81.57,81.75,81.53,81.61,11000.0,68.9199,69.0719,68.8861,68.9536,11000.0
2010-03-05 09:50:00,81.6,81.78,81.6,81.74,3700.0,68.9452,69.0973,68.9452,69.0635,3700.0
2010-03-05 09:55:00,81.8,81.95,81.8,81.94,3800.0,69.1142,69.2409,69.1142,69.2325,3800.0
2010-03-05 10:00:00,82.0,82.03,81.86,81.89,7400.0,69.2832,69.3085,69.1649,69.1902,7400.0
2010-03-05 10:05:00,81.88,81.88,81.77,81.82,4800.0,69.1818,69.1818,69.0888,69.1311,4800.0
2010-03-05 10:10:00,81.88,81.9,81.79,81.79,4400.0,69.1818,69.1987,69.1057,69.1057,4400.0
2010-03-05 10:15:00,81.82,81.89,81.79,81.79,2600.0,69.1311,69.1902,69.1057,69.1057,2600.0
2010-03-05 10:20:00,81.74,81.8,81.62,81.68,2000.0,69.0635,69.1142,68.9621,69.0128,2000.0
2010-03-05 10:25:00,81.68,81.85,81.68,81.8,4300.0,69.0128,69.1564,69.0128,69.1142,4300.0
2010-03-05 10:30:00,81.8,81.84,81.65,81.65,3200.0,69.1142,69.148,68.9874,68.9874,3200.0
2010-03-05 10:35:00,81.64,81.64,81.55,81.64,2500.0,68.979,68.979,68.903,68.979,2500.0
2010-03-05 10:40:00,81.64,81.7,81.61,81.68,1700.0,68.979,69.0297,68.9536,69.0128,1700.0
2010-03-05 10:45:00,81.7,81.7,81.63,81.63,900.0,69.0297,69.0297,68.9705,68.9705,900.0
2010-03-05 10:50:00,81.63,81.68,81.63,81.64,800.0,68.9705,69.0128,68.9705,68.979,800.0
2010-03-05 10:55:00,81.63,81.63,81.55,81.61,1000.0,68.9705,68.9705,68.903,68.9536,1000.0
2010-03-05 11:00:00,81.61,81.7,81.61,81.67,2000.0,68.9536,69.0297,68.9536,69.0043,2000.0
2010-03-05 11:05:00,81.67,81.69,81.64,81.67,2400.0,69.0043,69.0212,68.979,69.0043,2400.0
2010-03-05 11:10:00,81.67,81.76,81.65,81.73,15900.0,69.0043,69.0804,68.9874,69.055,15900.0
2010-03-05 11:15:00,81.74,81.8,81.65,81.66,6700.0,69.0635,69.1142,68.9874,68.9959,6700.0
2010-03-05 11:20:00,81.66,81.75,81.65,81.71,8700.0,68.9959,69.0719,68.9874,69.0381,8700.0
2010-03-05 11:25:00,81.71,81.75,81.68,81.68,1200.0,69.0381,69.0719,69.0128,69.0128,1200.0
2010-03-05 11:30:00,81.68,81.69,81.67,81.69,800.0,69.0128,69.0212,69.0043,69.0212,800.0
2010-03-05 11:35:00,81.73,81.73,81.63,81.63,2000.0,69.055,69.055,68.9705,68.9705,2000.0
2010-03-05 11:40:00,81.63,81.65,81.6,81.65,1000.0,68.9705,68.9874,68.9452,68.9874,1000.0
2010-03-05 11:45:00,81.65,81.76,81.63,81.74,3000.0,68.9874,69.0804,68.9705,69.0635,3000.0
2010-03-05 11:50:00,81.75,81.78,81.73,81.73,2100.0,69.0719,69.0973,69.055,69.055,2100.0
2010-03-05 11:55:00,81.73,81.73,81.67,81.69,500.0,69.055,69.055,69.0043,69.0212,500.0
2010-03-05 12:00:00,81.67,81.69,81.63,81.67,500.0,69.0043,69.0212,68.9705,69.0043,500.0
2010-03-05 12:05:00,81.67,81.72,81.65,81.67,1100.0,69.0043,69.0466,68.9874,69.0043,1100.0
2010-03-05 12:10:00,81.67,81.7,81.64,81.64,1100.0,69.0043,69.0297,68.979,68.979,1100.0
2010-03-05 12:15:00,81.68,81.68,81.61,81.61,1100.0,69.0128,69.0128,68.9536,68.9536,1100.0
2010-03-05 12:20:00,81.65,81.8,81.65,81.8,2400.0,68.9874,69.1142,68.9874,69.1142,2400.0
2010-03-05 12:25:00,81.79,81.79,81.75,81.75,1500.0,69.1057,69.1057,69.0719,69.0719,1500.0
2010-03-05 12:30:00,81.79,81.79,81.76,81.76,600.0,69.1057,69.1057,69.0804,69.0804,600.0
2010-03-05 12:35:00,81.76,81.8,81.74,81.8,1400.0,69.0804,69.1142,69.0635,69.1142,1400.0
2010-03-05 12:40:00,81.79,81.8,81.7,81.7,4400.0,69.1057,69.1142,69.0297,69.0297,4400.0
2010-03-05 12:45:00,81.71,81.78,81.71,81.78,3300.0,69.0381,69.0973,69.0381,69.0973,3300.0
2010-03-05 12:50:00,81.79,81.8,81.77,81.79,1300.0,69.1057,69.1142,69.0888,69.1057,1300.0
2010-03-05 12:55:00,81.8,81.8,81.77,81.79,4200.0,69.1142,69.1142,69.0888,69.1057,4200.0
2010-03-05 13:00:00,81.79,81.79,81.76,81.77,1600.0,69.1057,69.1057,69.0804,69.0888,1600.0
2010-03-05 13:05:00,81.77,81.8,81.76,81.78,6600.0,69.0888,69.1142,69.0804,69.0973,6600.0
2010-03-05 13:10:00,81.8,81.89,81.79,81.86,4500.0,69.1142,69.1902,69.1057,69.1649,4500.0
2010-03-05 13:15:00,81.88,82.0,81.88,81.95,5600.0,69.1818,69.2832,69.1818,69.2409,5600.0
2010-03-05 13:20:00,81.94,82.04,81.93,81.99,2700.0,69.2325,69.317,69.224,69.2747,2700.0
2010-03-05 13:25:00,81.97,81.97,81.89,81.93,2400.0,69.2578,69.2578,69.1902,69.224,2400.0
2010-03-05 13:30:00,81.94,82.01,81.94,82.0,1300.0,69.2325,69.2916,69.2325,69.2832,1300.0
2010-03-05 13:35:00,81.97,81.97,81.88,81.89,1100.0,69.2578,69.2578,69.1818,69.1902,1100.0
2010-03-05 13:40:00,81.95,81.96,81.94,81.96,600.0,69.2409,69.2494,69.2325,69.2494,600.0
2010-03-05 13:45:00,81.96,82.0,81.92,81.93,2100.0,69.2494,69.2832,69.2156,69.224,2100.0
2010-03-05 13:50:00,81.96,82.01,81.94,81.95,2500.0,69.2494,69.2916,69.2325,69.2409,2500.0
2010-03-05 13:55:00,81.97,81.97,81.91,81.95,1500.0,69.2578,69.2578,69.2071,69.2409,1500.0
2010-03-05 14:00:00,81.94,81.95,81.9,81.91,1600.0,69.2325,69.2409,69.1987,69.2071,1600.0
2010-03-05 14:05:00,81.91,81.95,81.9,81.9,2900.0,69.2071,69.2409,69.1987,69.1987,2900.0
2010-03-05 14:10:00,81.88,81.94,81.86,81.94,3200.0,69.1818,69.2325,69.1649,69.2325,3200.0
2010-03-05 14:15:00,81.93,81.95,81.9,81.94,3800.0,69.224,69.2409,69.1987,69.2325,3800.0
2010-03-05 14:20:00,81.96,82.02,81.96,81.99,5500.0,69.2494,69.3001,69.2494,69.2747,5500.0
2010-03-05 14:25:00,82.0,82.09,81.99,82.05,3900.0,69.2832,69.3592,69.2747,69.3254,3900.0
2010-03-05 14:30:00,82.09,82.13,82.06,82.06,5800.0,69.3592,69.393,69.3339,69.3339,5800.0
2010-03-05 14:35:00,82.09,82.09,82.01,82.04,5100.0,69.3592,69.3592,69.2916,69.317,5100.0
2010-03-05 14:40:00,82.05,82.1,82.01,82.05,13400.0,69.3254,69.3677,69.2916,69.3254,13400.0
2010-03-05 14:45:00,82.05,82.25,82.03,82.21,8000.0,69.3254,69.4944,69.3085,69.4606,8000.0
2010-03-05 14:50:00,82.21,82.21,82.11,82.15,5000.0,69.4606,69.4606,69.3761,69.4099,5000.0
2010-03-05 14:55:00,82.15,82.2,82.12,82.17,5100.0,69.4099,69.4522,69.3846,69.4268,5100.0
2010-03-05 15:00:00,82.16,82.33,82.15,82.31,12200.0,69.4184,69.562,69.4099,69.5451,12200.0
2010-03-05 15:05:00,82.31,82.33,82.25,82.32,9600.0,69.5451,69.562,69.4944,69.5535,9600.0
2010-03-05 15:10:00,82.32,82.33,82.17,82.25,17700.0,69.5535,69.562,69.4268,69.4944,17700.0
2010-03-05 15:15:00,82.26,82.27,82.16,82.19,12800.0,69.5028,69.5113,69.4184,69.4437,12800.0
2010-03-05 15:20:00,82.18,82.23,82.1,82.13,5600.0,69.4353,69.4775,69.3677,69.393,5600.0
2010-03-05 15:25:00,82.18,82.18,82.04,82.13,8300.0,69.4353,69.4353,69.317,69.393,8300.0
2010-03-05 15:30:00,82.13,82.21,82.09,82.17,10800.0,69.393,69.4606,69.3592,69.4268,10800.0
2010-03-05 15:35:00,82.17,82.17,82.07,82.09,16500.0,69.4268,69.4268,69.3423,69.3592,16500.0
2010-03-05 15:40:00,82.09,82.18,82.06,82.17,17600.0,69.3592,69.4353,69.3339,69.4268,17600.0
2010-03-05 15:45:00,82.18,82.24,82.11,82.12,21200.0,69.4353,69.4859,69.3761,69.3846,21200.0
2010-03-05 15:50:00,82.14,82.23,82.1,82.12,18400.0,69.4015,69.4775,69.3677,69.3846,18400.0
2010-03-05 15:55:00,82.14,82.16,81.98,82.16,48900.0,69.4015,69.4184,69.2663,69.4184,48900.0
2010-03-08 09:30:00,82.16,82.48,82.03,82.33,25400.0,69.4184,69.6887,69.3085,69.562,25400.0
2010-03-08 09:35:00,82.37,82.52,82.29,82.4,10700.0,69.5958,69.7225,69.5282,69.6211,10700.0
2010-03-08 09:40:00,82.42,82.85,82.42,82.75,18800.0,69.638,70.0013,69.638,69.9169,18800.0
2010-03-08 09:45:00,82.72,82.82,82.7,82.74,15000.0,69.8915,69.976,69.8746,69.9084,15000.0
2010-03-08 09:50:00,82.71,82.76,82.57,82.6,32200.0,69.8831,69.9253,69.7648,69.7901,32200.0
2010-03-08 09:55:00,82.57,82.65,82.11,82.11,29200.0,69.7648,69.8324,69.3761,69.3761,29200.0
2010-03-08 10:00:00,82.11,82.41,82.04,82.41,18500.0,69.3761,69.6296,69.317,69.6296,18500.0
2010-03-08 10:05:00,82.41,82.45,82.32,82.39,3400.0,69.6296,69.6634,69.5535,69.6127,3400.0
2010-03-08 10:10:00,82.43,82.52,82.4,82.4,3700.0,69.6465,69.7225,69.6211,69.6211,3700.0
2010-03-08 10:15:00,82.41,82.44,82.36,82.44,4900.0,69.6296,69.6549,69.5873,69.6549,4900.0
2010-03-08 10:20:00,82.44,82.57,82.4,82.45,17100.0,69.6549,69.7648,69.6211,69.6634,17100.0
2010-03-08 10:25:00,82.45,82.48,82.44,82.44,5400.0,69.6634,69.6887,69.6549,69.6549,5400.0
2010-03-08 10:30:00,82.44,82.45,82.34,82.37,11700.0,69.6549,69.6634,69.5704,69.5958,11700.0
2010-03-08 10:35:00,82.4,82.45,82.35,82.4,4100.0,69.6211,69.6634,69.5789,69.6211,4100.0
2010-03-08 10:40:00,82.46,82.49,82.4,82.46,7100.0,69.6718,69.6972,69.6211,69.6718,7100.0
2010-03-08 10:45:00,82.46,82.54,82.44,82.5,19500.0,69.6718,69.7394,69.6549,69.7056,19500.0
2010-03-08 10:50:00,82.52,82.52,82.47,82.52,1000.0,69.7225,69.7225,69.6803,69.7225,1000.0
2010-03-08 10:55:00,82.53,82.63,82.52,82.63,10400.0,69.731,69.8155,69.7225,69.8155,10400.0
2010-03-08 11:00:00,82.61,82.62,82.54,82.54,3600.0,69.7986,69.807,69.7394,69.7394,3600.0
2010-03-08 11:05:00,82.5,82.57,82.5,82.57,1700.0,69.7056,69.7648,69.7056,69.7648,1700.0
2010-03-08 11:10:00,82.57,82.59,82.56,82.59,2100.0,69.7648,69.7817,69.7563,69.7817,2100.0
2010-03-08 11:15:00,82.61,82.62,82.57,82.62,1400.0,69.7986,69.807,69.7648,69.807,1400.0
2010-03-08 11:20:00,82.61,82.64,82.5,82.52,6000.0,69.7986,69.8239,69.7056,69.7225,6000.0
2010-03-08 11:25:00,82.53,82.58,82.5,82.56,11000.0,69.731,69.7732,69.7056,69.7563,11000.0
2010-03-08 11:30:00,82.56,82.56,82.5,82.52,18000.0,69.7563,69.7563,69.7056,69.7225,18000.0
2010-03-08 11:35:00,82.56,82.58,82.52,82.57,3600.0,69.7563,69.7732,69.7225,69.7648,3600.0
2010-03-08 11:40:00,82.58,82.68,82.58,82.67,1200.0,69.7732,69.8577,69.7732,69.8493,1200.0
2010-03-08 11:45:00,82.68,82.7,82.65,82.7,2000.0,69.8577,69.8746,69.8324,69.8746,2000.0
2010-03-08 11:50:00,82.68,82.75,82.67,82.69,3200.0,69.8577,69.9169,69.8493,69.8662,3200.0
2010-03-08 11:55:00,82.69,82.69,82.66,82.66,1500.0,69.8662,69.8662,69.8408,69.8408,1500.0
2010-03-08 12:00:00,82.67,82.67,82.58,82.62,3800.0,69.8493,69.8493,69.7732,69.807,3800.0
2010-03-08 12:05:00,82.65,82.72,82.65,82.72,1900.0,69.8324,69.8915,69.8324,69.8915,1900.0
2010-03-08 12:10:00,82.71,82.78,82.69,82.69,3700.0,69.8831,69.9422,69.8662,69.8662,3700.0
2010-03-08 12:15:00,82.71,82.82,82.71,82.8,5700.0,69.8831,69.976,69.8831,69.9591,5700.0
2010-03-08 12:20:00,82.8,82.83,82.72,82.72,3700.0,69.9591,69.9844,69.8915,69.8915,3700.0
2010-03-08 12:25:00,82.72,82.81,82.72,82.77,3800.0,69.8915,69.9675,69.8915,69.9338,3800.0
2010-03-08 12:30:00,82.77,82.85,82.74,82.85,4500.0,69.9338,70.0013,69.9084,70.0013,4500.0
2010-03-08 12:35:00,82.85,82.9,82.85,82.85,3200.0,70.0013,70.0436,70.0013,70.0013,3200.0
2010-03-08 12:40:00,82.83,82.85,82.83,82.85,3700.0,69.9844,70.0013,69.9844,70.0013,3700.0
2010-03-08 12:45:00,82.85,82.91,82.82,82.9,6000.0,70.0013,70.052,69.976,70.0436,6000.0
2010-03-08 12:50:00,82.87,82.88,82.83,82.88,3700.0,70.0182,70.0267,69.9844,70.0267,3700.0
2010-03-08 12:55:00,82.87,82.95,82.85,82.95,4500.0,70.0182,70.0858,70.0013,70.0858,4500.0
2010-03-08 13:00:00,82.94,82.99,82.9,82.93,5800.0,70.0774,70.1196,70.0436,70.0689,5800.0
2010-03-08 13:05:00,82.94,82.94,82.82,82.83,9200.0,70.0774,70.0774,69.976,69.9844,9200.0
2010-03-08 13:10:00,82.83,82.85,82.8,82.85,9400.0,69.9844,70.0013,69.9591,70.0013,9400.0
2010-03-08 13:15:00,82.82,82.86,82.8,82.83,10900.0,69.976,70.0098,69.9591,69.9844,10900.0
2010-03-08 13:20:00,82.81,82.81,82.73,82.73,5300.0,69.9675,69.9675,69.9,69.9,5300.0
2010-03-08 13:25:00,82.73,82.76,82.71,82.74,1700.0,69.9,69.9253,69.8831,69.9084,1700.0
2010-03-08 13:30:00,82.73,82.81,82.73,82.8,2200.0,69.9,69.9675,69.9,69.9591,2200.0
2010-03-08 13:35:00,82.8,82.87,82.79,82.79,4000.0,69.9591,70.0182,69.9507,69.9507,4000.0
2010-03-08 13:40:00,82.79,82.81,82.72,82.81,2700.0,69.9507,69.9675,69.8915,69.9675,2700.0
2010-03-08 13:45:00,82.82,82.82,82.73,82.78,1300.0,69.976,69.976,69.9,69.9422,1300.0
2010-03-08 13:50:00,82.75,82.79,82.74,82.74,3500.0,69.9169,69.9507,69.9084,69.9084,3500.0
2010-03-08 13:55:00,82.77,82.77,82.64,82.66,3000.0,69.9338,69.9338,69.8239,69.8408,3000.0
2010-03-08 14:00:00,82.64,82.68,82.55,82.55,4900.0,69.8239,69.8577,69.7479,69.7479,4900.0
2010-03-08 14:05:00,82.55,82.55,82.45,82.47,7200.0,69.7479,69.7479,69.6634,69.6803,7200.0
2010-03-08 14:10:00,82.48,82.55,82.45,82.52,7400.0,69.6887,69.7479,69.6634,69.7225,7400.0
2010-03-08 14:15:00,82.51,82.51,82.46,82.46,4900.0,69.7141,69.7141,69.6718,69.6718,4900.0
2010-03-08 14:20:00,82.5,82.52,82.45,82.46,9300.0,69.7056,69.7225,69.6634,69.6718,9300.0
2010-03-08 14:25:00,82.46,82.49,82.44,82.45,4600.0,69.6718,69.6972,69.6549,69.6634,4600.0
2010-03-08 14:30:00,82.44,82.53,82.44,82.48,2600.0,69.6549,69.731,69.6549,69.6887,2600.0
2010-03-08 14:35:00,82.47,82.56,82.47,82.53,3000.0,69.6803,69.7563,69.6803,69.731,3000.0
2010-03-08 14:40:00,82.54,82.54,82.48,82.51,4500.0,69.7394,69.7394,69.6887,69.7141,4500.0
2010-03-08 14:45:00,82.53,82.54,82.49,82.49,4500.0,69.731,69.7394,69.6972,69.6972,4500.0
2010-03-08 14:50:00,82.5,82.6,82.46,82.59,8600.0,69.7056,69.7901,69.6718,69.7817,8600.0
2010-03-08 14:55:00,82.59,82.6,82.5,82.5,4300.0,69.7817,69.7901,69.7056,69.7056,4300.0
2010-03-08 15:00:00,82.48,82.59,82.47,82.59,7100.0,69.6887,69.7817,69.6803,69.7817,7100.0
2010-03-08 15:05:00,82.59,82.61,82.51,82.6,14700.0,69.7817,69.7986,69.7141,69.7901,14700.0
2010-03-08 15:10:00,82.55,82.67,82.55,82.61,18200.0,69.7479,69.8493,69.7479,69.7986,18200.0
2010-03-08 15:15:00,82.6,82.7,82.6,82.66,7700.0,69.7901,69.8746,69.7901,69.8408,7700.0
2010-03-08 15:20:00,82.66,82.73,82.66,82.67,6800.0,69.8408,69.9,69.8408,69.8493,6800.0
2010-03-08 15:25:00,82.69,82.71,82.67,82.67,4300.0,69.8662,69.8831,69.8493,69.8493,4300.0
2010-03-08 15:30:00,82.69,82.7,82.66,82.66,9100.0,69.8662,69.8746,69.8408,69.8408,9100.0
2010-03-08 15:35:00,82.65,82.68,82.61,82.67,12200.0,69.8324,69.8577,69.7986,69.8493,12200.0
2010-03-08 15:40:00,82.66,82.68,82.62,82.63,16100.0,69.8408,69.8577,69.807,69.8155,16100.0
2010-03-08 15:45:00,82.65,82.65,82.57,82.58,23300.0,69.8324,69.8324,69.7648,69.7732,23300.0
2010-03-08 15:50:00,82.58,82.64,82.57,82.6,16000.0,69.7732,69.8239,69.7648,69.7901,16000.0
2010-03-08 15:55:00,82.6,82.6,82.52,82.56,26700.0,69.7901,69.7901,69.7225,69.7563,26700.0
2010-03-09 09:30:00,82.0,82.39,81.99,82.0,8800.0,69.2832,69.6127,69.2747,69.2832,8800.0
2010-03-09 09:35:00,82.01,82.11,81.96,82.0,17100.0,69.2916,69.3761,69.2494,69.2832,17100.0
2010-03-09 09:40:00,82.0,82.08,81.98,82.03,13100.0,69.2832,69.3508,69.2663,69.3085,13100.0
2010-03-09 09:45:00,81.96,82.02,81.95,81.97,15500.0,69.2494,69.3001,69.2409,69.2578,15500.0
2010-03-09 09:50:00,81.98,82.04,81.85,81.9,16600.0,69.2663,69.317,69.1564,69.1987,16600.0
2010-03-09 09:55:00,81.9,81.95,81.85,81.9,9200.0,69.1987,69.2409,69.1564,69.1987,9200.0
2010-03-09 10:00:00,81.9,81.9,81.8,81.83,8100.0,69.1987,69.1987,69.1142,69.1395,8100.0
2010-03-09 10:05:00,81.8,81.9,81.68,81.74,5700.0,69.1142,69.1987,69.0128,69.0635,5700.0
2010-03-09 10:10:00,81.77,81.77,81.68,81.7,11000.0,69.0888,69.0888,69.0128,69.0297,11000.0
2010-03-09 10:15:00,81.75,81.75,81.67,81.72,6300.0,69.0719,69.0719,69.0043,69.0466,6300.0
2010-03-09 10:20:00,81.72,81.74,81.64,81.69,12500.0,69.0466,69.0635,68.979,69.0212,12500.0
2010-03-09 10:25:00,81.7,81.7,81.65,81.7,7600.0,69.0297,69.0297,68.9874,69.0297,7600.0
2010-03-09 10:30:00,81.7,81.7,81.68,81.7,6600.0,69.0297,69.0297,69.0128,69.0297,6600.0
2010-03-09 10:35:00,81.69,81.7,81.67,81.7,5200.0,69.0212,69.0297,69.0043,69.0297,5200.0
2010-03-09 10:40:00,81.68,81.7,81.64,81.66,4000.0,69.0128,69.0297,68.979,68.9959,4000.0
2010-03-09 10:45:00,81.7,81.7,81.62,81.62,5400.0,69.0297,69.0297,68.9621,68.9621,5400.0
2010-03-09 10:50:00,81.63,81.69,81.58,81.59,13100.0,68.9705,69.0212,68.9283,68.9368,13100.0
2010-03-09 10:55:00,81.59,81.7,81.59,81.69,18600.0,68.9368,69.0297,68.9368,69.0212,18600.0
2010-03-09 11:00:00,81.7,81.7,81.63,81.68,16900.0,69.0297,69.0297,68.9705,69.0128,16900.0
2010-03-09 11:05:00,81.66,81.71,81.65,81.7,30400.0,68.9959,69.0381,68.9874,69.0297,30400.0
2010-03-09 11:10:00,81.7,81.73,81.66,81.7,10900.0,69.0297,69.055,68.9959,69.0297,10900.0
2010-03-09 11:15:00,81.7,81.72,81.66,81.66,8900.0,69.0297,69.0466,68.9959,68.9959,8900.0
2010-03-09 11:20:00,81.65,81.71,81.65,81.69,9300.0,68.9874,69.0381,68.9874,69.0212,9300.0
2010-03-09 11:25:00,81.7,81.7,81.68,81.7,5200.0,69.0297,69.0297,69.0128,69.0297,5200.0
2010-03-09 11:30:00,81.69,81.7,81.68,81.7,7100.0,69.0212,69.0297,69.0128,69.0297,7100.0
2010-03-09 11:35:00,81.7,81.7,81.68,81.7,10100.0,69.0297,69.0297,69.0128,69.0297,10100.0
2010-03-09 11:40:00,81.7,81.7,81.68,81.7,6800.0,69.0297,69.0297,69.0128,69.0297,6800.0
2010-03-09 11:45:00,81.7,81.73,81.69,81.7,7100.0,69.0297,69.055,69.0212,69.0297,7100.0
2010-03-09 11:50:00,81.7,81.71,81.68,81.7,11000.0,69.0297,69.0381,69.0128,69.0297,11000.0
2010-03-09 11:55:00,81.7,81.7,81.68,81.7,14900.0,69.0297,69.0297,69.0128,69.0297,14900.0
2010-03-09 12:00:00,81.7,81.75,81.69,81.75,6400.0,69.0297,69.0719,69.0212,69.0719,6400.0
2010-03-09 12:05:00,81.75,81.75,81.73,81.75,4100.0,69.0719,69.0719,69.055,69.0719,4100.0
2010-03-09 12:10:00,81.75,81.8,81.73,81.8,7800.0,69.0719,69.1142,69.055,69.1142,7800.0
2010-03-09 12:15:00,81.8,81.8,81.78,81.8,6200.0,69.1142,69.1142,69.0973,69.1142,6200.0
2010-03-09 12:20:00,81.78,81.8,81.78,81.8,8700.0,69.0973,69.1142,69.0973,69.1142,8700.0
2010-03-09 12:25:00,81.8,81.81,81.78,81.8,7600.0,69.1142,69.1226,69.0973,69.1142,7600.0
2010-03-09 12:30:00,81.8,81.82,81.77,81.82,7100.0,69.1142,69.1311,69.0888,69.1311,7100.0
2010-03-09 12:35:00,81.82,81.83,81.78,81.81,6800.0,69.1311,69.1395,69.0973,69.1226,6800.0
2010-03-09 12:40:00,81.81,81.81,81.78,81.79,14800.0,69.1226,69.1226,69.0973,69.1057,14800.0
2010-03-09 12:45:00,81.79,81.82,81.73,81.81,11900.0,69.1057,69.1311,69.055,69.1226,11900.0
2010-03-09 12:50:00,81.8,81.81,81.78,81.79,4800.0,69.1142,69.1226,69.0973,69.1057,4800.0
2010-03-09 12:55:00,81.8,81.97,81.8,81.97,6000.0,69.1142,69.2578,69.1142,69.2578,6000.0
2010-03-09 13:00:00,81.98,82.03,81.94,82.0,7700.0,69.2663,69.3085,69.2325,69.2832,7700.0
2010-03-09 13:05:00,82.0,82.03,81.94,82.0,9500.0,69.2832,69.3085,69.2325,69.2832,9500.0
2010-03-09 13:10:00,82.0,82.1,81.99,82.05,6100.0,69.2832,69.3677,69.2747,69.3254,6100.0
2010-03-09 13:15:00,82.07,82.13,82.02,82.12,8700.0,69.3423,69.393,69.3001,69.3846,8700.0
2010-03-09 13:20:00,82.11,82.11,82.08,82.08,1300.0,69.3761,69.3761,69.3508,69.3508,1300.0
2010-03-09 13:25:00,82.08,82.15,82.08,82.13,4400.0,69.3508,69.4099,69.3508,69.393,4400.0
2010-03-09 13:30:00,82.13,82.24,82.12,82.24,5900.0,69.393,69.4859,69.3846,69.4859,5900.0
2010-03-09 13:35:00,82.25,82.25,82.09,82.11,7600.0,69.4944,69.4944,69.3592,69.3761,7600.0
2010-03-09 13:40:00,82.1,82.21,82.09,82.21,5800.0,69.3677,69.4606,69.3592,69.4606,5800.0
2010-03-09 13:45:00,82.17,82.19,82.05,82.15,10600.0,69.4268,69.4437,69.3254,69.4099,10600.0
2010-03-09 13:50:00,82.15,82.15,82.01,82.07,50800.0,69.4099,69.4099,69.2916,69.3423,50800.0
2010-03-09 13:55:00,82.08,82.11,82.02,82.03,5800.0,69.3508,69.3761,69.3001,69.3085,5800.0
2010-03-09 14:00:00,82.02,82.05,81.97,81.99,14100.0,69.3001,69.3254,69.2578,69.2747,14100.0
2010-03-09 14:05:00,82.03,82.11,81.97,82.11,17300.0,69.3085,69.3761,69.2578,69.3761,17300.0
2010-03-09 14:10:00,82.1,82.11,82.0,82.0,7100.0,69.3677,69.3761,69.2832,69.2832,7100.0
2010-03-09 14:15:00,82.0,82.08,81.98,82.01,6600.0,69.2832,69.3508,69.2663,69.2916,6600.0
2010-03-09 14:20:00,82.01,82.09,81.99,82.09,4100.0,69.2916,69.3592,69.2747,69.3592,4100.0
2010-03-09 14:25:00,82.09,82.09,82.02,82.05,5100.0,69.3592,69.3592,69.3001,69.3254,5100.0
2010-03-09 14:30:00,82.05,82.12,82.01,82.04,5300.0,69.3254,69.3846,69.2916,69.317,5300.0
2010-03-09 14:35:00,82.02,82.1,81.97,81.97,19700.0,69.3001,69.3677,69.2578,69.2578,19700.0
2010-03-09 14:40:00,82.0,82.0,81.95,81.97,12900.0,69.2832,69.2832,69.2409,69.2578,12900.0
2010-03-09 14:45:00,81.98,82.03,81.96,82.0,10300.0,69.2663,69.3085,69.2494,69.2832,10300.0
2010-03-09 14:50:00,81.97,82.0,81.86,81.89,57700.0,69.2578,69.2832,69.1649,69.1902,57700.0
2010-03-09 14:55:00,81.9,81.94,81.81,81.87,10500.0,69.1987,69.2325,69.1226,69.1733,10500.0
2010-03-09 15:00:00,81.85,82.0,81.8,82.0,35200.0,69.1564,69.2832,69.1142,69.2832,35200.0
2010-03-09 15:05:00,81.99,82.0,81.87,81.87,2900.0,69.2747,69.2832,69.1733,69.1733,2900.0
2010-03-09 15:10:00,81.87,81.88,81.83,81.85,6500.0,69.1733,69.1818,69.1395,69.1564,6500.0
2010-03-09 15:15:00,81.85,81.88,81.68,81.74,11500.0,69.1564,69.1818,69.0128,69.0635,11500.0
2010-03-09 15:20:00,81.75,81.78,81.54,81.54,11000.0,69.0719,69.0973,68.8945,68.8945,11000.0
2010-03-09 15:25:00,81.56,81.71,81.53,81.67,20800.0,68.9114,69.0381,68.8861,69.0043,20800.0
2010-03-09 15:30:00,81.67,81.7,81.63,81.69,9500.0,69.0043,69.0297,68.9705,69.0212,9500.0
2010-03-09 15:35:00,81.7,81.82,81.69,81.75,14900.0,69.0297,69.1311,69.0212,69.0719,14900.0
2010-03-09 15:40:00,81.76,81.91,81.71,81.77,16700.0,69.0804,69.2071,69.0381,69.0888,16700.0
2010-03-09 15:45:00,81.78,81.85,81.7,81.73,15300.0,69.0973,69.1564,69.0297,69.055,15300.0
2010-03-09 15:50:00,81.75,81.97,81.75,81.85,18200.0,69.0719,69.2578,69.0719,69.1564,18200.0
2010-03-09 15:55:00,81.81,81.86,81.71,81.86,24300.0,69.1226,69.1649,69.0381,69.1649,24300.0
2010-03-10 09:30:00,82.0,82.0,81.85,82.0,3900.0,69.2832,69.2832,69.1564,69.2832,3900.0
2010-03-10 09:35:00,81.86,81.92,81.75,81.75,1600.0,69.1649,69.2156,69.0719,69.0719,1600.0
2010-03-10 09:40:00,81.75,82.0,81.75,81.99,1800.0,69.0719,69.2832,69.0719,69.2747,1800.0
2010-03-10 09:45:00,82.0,82.05,81.94,82.03,6700.0,69.2832,69.3254,69.2325,69.3085,6700.0
2010-03-10 09:50:00,82.01,82.14,82.0,82.0,7400.0,69.2916,69.4015,69.2832,69.2832,7400.0
2010-03-10 09:55:00,82.06,82.06,81.95,82.0,3500.0,69.3339,69.3339,69.2409,69.2832,3500.0
2010-03-10 10:00:00,82.05,82.26,82.02,82.18,3400.0,69.3254,69.5028,69.3001,69.4353,3400.0
2010-03-10 10:05:00,82.24,82.45,82.24,82.39,5000.0,69.4859,69.6634,69.4859,69.6127,5000.0
2010-03-10 10:10:00,82.43,82.5,82.38,82.49,3100.0,69.6465,69.7056,69.6042,69.6972,3100.0
2010-03-10 10:15:00,82.46,82.48,82.17,82.2,1900.0,69.6718,69.6887,69.4268,69.4522,1900.0
2010-03-10 10:20:00,82.26,82.26,82.11,82.16,1900.0,69.5028,69.5028,69.3761,69.4184,1900.0
2010-03-10 10:25:00,82.21,82.21,82.11,82.18,5400.0,69.4606,69.4606,69.3761,69.4353,5400.0
2010-03-10 10:30:00,82.2,82.35,82.15,82.28,8500.0,69.4522,69.5789,69.4099,69.5197,8500.0
2010-03-10 10:35:00,82.27,82.27,82.11,82.15,7200.0,69.5113,69.5113,69.3761,69.4099,7200.0
2010-03-10 10:40:00,82.15,82.15,82.0,82.03,6800.0,69.4099,69.4099,69.2832,69.3085,6800.0
2010-03-10 10:45:00,82.05,82.17,82.01,82.13,6800.0,69.3254,69.4268,69.2916,69.393,6800.0
2010-03-10 10:50:00,82.07,82.16,82.07,82.14,6500.0,69.3423,69.4184,69.3423,69.4015,6500.0
2010-03-10 10:55:00,82.1,82.16,82.06,82.07,3500.0,69.3677,69.4184,69.3339,69.3423,3500.0
2010-03-10 11:00:00,82.12,82.26,82.1,82.25,5900.0,69.3846,69.5028,69.3677,69.4944,5900.0
2010-03-10 11:05:00,82.25,82.36,82.24,82.36,10100.0,69.4944,69.5873,69.4859,69.5873,10100.0
2010-03-10 11:10:00,82.34,82.34,82.22,82.25,2000.0,69.5704,69.5704,69.469,69.4944,2000.0
2010-03-10 11:15:00,82.25,82.38,82.17,82.38,7100.0,69.4944,69.6042,69.4268,69.6042,7100.0
2010-03-10 11:20:00,82.27,82.4,82.27,82.36,2700.0,69.5113,69.6211,69.5113,69.5873,2700.0
2010-03-10 11:25:00,82.33,82.34,82.23,82.23,4700.0,69.562,69.5704,69.4775,69.4775,4700.0
2010-03-10 11:30:00,82.26,82.33,82.2,82.28,4000.0,69.5028,69.562,69.4522,69.5197,4000.0
2010-03-10 11:35:00,82.28,82.28,82.1,82.15,1400.0,69.5197,69.5197,69.3677,69.4099,1400.0
2010-03-10 11:40:00,82.09,82.09,81.99,82.07,1300.0,69.3592,69.3592,69.2747,69.3423,1300.0
2010-03-10 11:45:00,82.09,82.14,81.99,81.99,4200.0,69.3592,69.4015,69.2747,69.2747,4200.0
2010-03-10 11:50:00,81.99,82.02,81.9,81.98,900.0,69.2747,69.3001,69.1987,69.2663,900.0
2010-03-10 11:55:00,81.99,82.07,81.83,82.07,9100.0,69.2747,69.3423,69.1395,69.3423,9100.0
2010-03-10 12:00:00,82.1,82.1,81.99,82.06,3800.0,69.3677,69.3677,69.2747,69.3339,3800.0
2010-03-10 12:05:00,82.03,82.06,81.87,81.87,4500.0,69.3085,69.3339,69.1733,69.1733,4500.0
2010-03-10 12:10:00,81.82,81.87,81.76,81.78,1300.0,69.1311,69.1733,69.0804,69.0973,1300.0
2010-03-10 12:15:00,81.68,81.68,81.55,81.59,3300.0,69.0128,69.0128,68.903,68.9368,3300.0
2010-03-10 12:20:00,81.63,81.69,81.6,81.69,1300.0,68.9705,69.0212,68.9452,69.0212,1300.0
2010-03-10 12:25:00,81.69,81.71,81.59,81.59,1700.0,69.0212,69.0381,68.9368,68.9368,1700.0
2010-03-10 12:30:00,81.58,81.59,81.39,81.49,4500.0,68.9283,68.9368,68.7678,68.8523,4500.0
2010-03-10 12:35:00,81.48,81.58,81.48,81.53,600.0,68.8438,68.9283,68.8438,68.8861,600.0
2010-03-10 12:40:00,81.6,81.67,81.6,81.63,800.0,68.9452,69.0043,68.9452,68.9705,800.0
2010-03-10 12:45:00,81.62,81.77,81.62,81.77,2300.0,68.9621,69.0888,68.9621,69.0888,2300.0
2010-03-10 12:50:00,81.84,81.92,81.75,81.92,2000.0,69.148,69.2156,69.0719,69.2156,2000.0
2010-03-10 12:55:00,81.83,81.97,81.83,81.94,800.0,69.1395,69.2578,69.1395,69.2325,800.0
2010-03-10 13:00:00,81.96,81.97,81.84,81.88,2000.0,69.2494,69.2578,69.148,69.1818,2000.0
2010-03-10 13:05:00,81.9,81.9,81.77,81.9,3200.0,69.1987,69.1987,69.0888,69.1987,3200.0
2010-03-10 13:10:00,81.89,81.92,81.82,81.92,1700.0,69.1902,69.2156,69.1311,69.2156,1700.0
2010-03-10 13:15:00,81.9,82.03,81.9,81.96,3200.0,69.1987,69.3085,69.1987,69.2494,3200.0
2010-03-10 13:20:00,81.95,81.95,81.87,81.95,5000.0,69.2409,69.2409,69.1733,69.2409,5000.0
2010-03-10 13:25:00,81.96,81.97,81.93,81.93,500.0,69.2494,69.2578,69.224,69.224,500.0
2010-03-10 13:30:00,81.85,81.91,81.85,81.91,1400.0,69.1564,69.2071,69.1564,69.2071,1400.0
2010-03-10 13:35:00,81.91,82.02,81.88,82.02,13400.0,69.2071,69.3001,69.1818,69.3001,13400.0
2010-03-10 13:40:00,82.02,82.06,81.99,82.05,2100.0,69.3001,69.3339,69.2747,69.3254,2100.0
2010-03-10 13:45:00,82.05,82.06,82.05,82.06,300.0,69.3254,69.3339,69.3254,69.3339,300.0
2010-03-10 13:50:00,82.03,82.03,81.94,81.98,1400.0,69.3085,69.3085,69.2325,69.2663,1400.0
2010-03-10 13:55:00,81.92,81.93,81.85,81.85,1100.0,69.2156,69.224,69.1564,69.1564,1100.0
2010-03-10 14:00:00,81.91,82.0,81.91,82.0,1000.0,69.2071,69.2832,69.2071,69.2832,1000.0
2010-03-10 14:05:00,82.02,82.15,82.01,82.09,5300.0,69.3001,69.4099,69.2916,69.3592,5300.0
2010-03-10 14:10:00,82.03,82.08,82.01,82.08,1400.0,69.3085,69.3508,69.2916,69.3508,1400.0
2010-03-10 14:15:00,82.04,82.18,82.04,82.18,2700.0,69.317,69.4353,69.317,69.4353,2700.0
2010-03-10 14:20:00,82.13,82.13,82.09,82.13,900.0,69.393,69.393,69.3592,69.393,900.0
2010-03-10 14:25:00,82.13,82.13,82.02,82.08,2400.0,69.393,69.393,69.3001,69.3508,2400.0
2010-03-10 14:30:00,82.11,82.13,81.98,82.03,3300.0,69.3761,69.393,69.2663,69.3085,3300.0
2010-03-10 14:35:00,81.99,81.99,81.84,81.84,8000.0,69.2747,69.2747,69.148,69.148,8000.0
2010-03-10 14:40:00,81.84,81.86,81.75,81.75,7600.0,69.148,69.1649,69.0719,69.0719,7600.0
2010-03-10 14:45:00,81.74,81.88,81.7,81.88,8500.0,69.0635,69.1818,69.0297,69.1818,8500.0
2010-03-10 14:50:00,81.88,81.88,81.79,81.83,5300.0,69.1818,69.1818,69.1057,69.1395,5300.0
2010-03-10 14:55:00,81.87,81.91,81.69,81.74,6200.0,69.1733,69.2071,69.0212,69.0635,6200.0
2010-03-10 15:00:00,81.81,81.9,81.8,81.9,2400.0,69.1226,69.1987,69.1142,69.1987,2400.0
2010-03-10 15:05:00,81.85,81.98,81.75,81.98,6400.0,69.1564,69.2663,69.0719,69.2663,6400.0
2010-03-10 15:10:00,82.01,82.01,81.85,82.0,3000.0,69.2916,69.2916,69.1564,69.2832,3000.0
2010-03-10 15:15:00,82.0,82.06,81.9,81.94,3600.0,69.2832,69.3339,69.1987,69.2325,3600.0
2010-03-10 15:20:00,81.94,82.0,81.88,81.93,2900.0,69.2325,69.2832,69.1818,69.224,2900.0
2010-03-10 15:25:00,81.92,81.93,81.71,81.71,4600.0,69.2156,69.224,69.0381,69.0381,4600.0
2010-03-10 15:30:00,81.73,81.81,81.63,81.74,10300.0,69.055,69.1226,68.9705,69.0635,10300.0
2010-03-10 15:35:00,81.71,81.85,81.67,81.84,8400.0,69.0381,69.1564,69.0043,69.148,8400.0
2010-03-10 15:40:00,81.82,81.88,81.75,81.79,7900.0,69.1311,69.1818,69.0719,69.1057,7900.0
2010-03-10 15:45:00,81.79,81.99,81.79,81.99,10500.0,69.1057,69.2747,69.1057,69.2747,10500.0
2010-03-10 15:50:00,81.98,82.0,81.93,81.97,10900.0,69.2663,69.2832,69.224,69.2578,10900.0
2010-03-10 15:55:00,81.98,82.0,81.9,81.99,13100.0,69.2663,69.2832,69.1987,69.2747,13100.0
2010-03-11 09:30:00,81.64,81.64,81.36,81.39,1600.0,68.979,68.979,68.7424,68.7678,1600.0
2010-03-11 09:35:00,81.5,81.66,81.49,81.49,1200.0,68.8607,68.9959,68.8523,68.8523,1200.0
2010-03-11 09:40:00,81.51,81.51,81.38,81.38,1400.0,68.8692,68.8692,68.7593,68.7593,1400.0
2010-03-11 09:45:00,81.39,81.48,81.36,81.36,2200.0,68.7678,68.8438,68.7424,68.7424,2200.0
2010-03-11 09:50:00,81.29,81.34,81.09,81.21,2100.0,68.6833,68.7255,68.5143,68.6157,2100.0
2010-03-11 09:55:00,81.32,81.5,81.19,81.45,2100.0,68.7086,68.8607,68.5988,68.8185,2100.0
2010-03-11 10:00:00,81.48,81.85,81.48,81.85,2600.0,68.8438,69.1564,68.8438,69.1564,2600.0
2010-03-11 10:05:00,81.89,82.0,81.83,81.91,5600.0,69.1902,69.2832,69.1395,69.2071,5600.0
2010-03-11 10:10:00,81.91,82.0,81.82,81.88,1700.0,69.2071,69.2832,69.1311,69.1818,1700.0
2010-03-11 10:15:00,81.78,81.87,81.75,81.87,2000.0,69.0973,69.1733,69.0719,69.1733,2000.0
2010-03-11 10:20:00,81.85,81.92,81.77,81.8,6700.0,69.1564,69.2156,69.0888,69.1142,6700.0
2010-03-11 10:25:00,81.83,81.99,81.81,81.99,2800.0,69.1395,69.2747,69.1226,69.2747,2800.0
2010-03-11 10:30:00,81.98,82.0,81.92,81.98,3500.0,69.2663,69.2832,69.2156,69.2663,3500.0
2010-03-11 10:35:00,81.98,82.0,81.92,81.94,3200.0,69.2663,69.2832,69.2156,69.2325,3200.0
2010-03-11 10:40:00,81.94,82.26,81.94,82.07,4400.0,69.2325,69.5028,69.2325,69.3423,4400.0
2010-03-11 10:45:00,82.17,82.19,82.08,82.1,6600.0,69.4268,69.4437,69.3508,69.3677,6600.0
2010-03-11 10:50:00,82.13,82.17,82.05,82.07,6600.0,69.393,69.4268,69.3254,69.3423,6600.0
2010-03-11 10:55:00,82.11,82.11,82.04,82.07,1600.0,69.3761,69.3761,69.317,69.3423,1600.0
2010-03-11 11:00:00,82.03,82.07,81.82,81.85,7500.0,69.3085,69.3423,69.1311,69.1564,7500.0
2010-03-11 11:05:00,81.88,81.99,81.86,81.91,6200.0,69.1818,69.2747,69.1649,69.2071,6200.0
2010-03-11 11:10:00,81.89,81.92,81.85,81.92,2400.0,69.1902,69.2156,69.1564,69.2156,2400.0
2010-03-11 11:15:00,81.92,82.0,81.9,81.9,4600.0,69.2156,69.2832,69.1987,69.1987,4600.0
2010-03-11 11:20:00,81.9,82.01,81.88,81.88,4500.0,69.1987,69.2916,69.1818,69.1818,4500.0
2010-03-11 11:25:00,81.9,81.9,81.79,81.79,1300.0,69.1987,69.1987,69.1057,69.1057,1300.0
2010-03-11 11:30:00,81.84,81.85,81.79,81.81,1300.0,69.148,69.1564,69.1057,69.1226,1300.0
2010-03-11 11:35:00,81.79,81.88,81.79,81.81,2400.0,69.1057,69.1818,69.1057,69.1226,2400.0
2010-03-11 11:40:00,81.79,81.79,81.64,81.73,2700.0,69.1057,69.1057,68.979,69.055,2700.0
2010-03-11 11:45:00,81.74,81.89,81.73,81.84,1200.0,69.0635,69.1902,69.055,69.148,1200.0
2010-03-11 11:50:00,81.94,81.99,81.82,81.91,3700.0,69.2325,69.2747,69.1311,69.2071,3700.0
2010-03-11 11:55:00,81.97,81.97,81.82,81.9,5100.0,69.2578,69.2578,69.1311,69.1987,5100.0
2010-03-11 12:00:00,81.86,81.94,81.81,81.91,9300.0,69.1649,69.2325,69.1226,69.2071,9300.0
2010-03-11 12:05:00,81.9,81.94,81.86,81.93,4500.0,69.1987,69.2325,69.1649,69.224,4500.0
2010-03-11 12:10:00,81.92,81.95,81.87,81.91,1100.0,69.2156,69.2409,69.1733,69.2071,1100.0
2010-03-11 12:15:00,81.92,81.97,81.83,81.92,5200.0,69.2156,69.2578,69.1395,69.2156,5200.0
2010-03-11 12:20:00,81.86,81.93,81.82,81.87,11400.0,69.1649,69.224,69.1311,69.1733,11400.0
2010-03-11 12:25:00,81.95,81.97,81.89,81.94,5300.0,69.2409,69.2578,69.1902,69.2325,5300.0
2010-03-11 12:30:00,81.95,82.02,81.9,82.02,8200.0,69.2409,69.3001,69.1987,69.3001,8200.0
2010-03-11 12:35:00,81.96,82.09,81.96,82.0,4700.0,69.2494,69.3592,69.2494,69.2832,4700.0
2010-03-11 12:40:00,81.99,82.08,81.95,82.04,15800.0,69.2747,69.3508,69.2409,69.317,15800.0
2010-03-11 12:45:00,82.04,82.04,81.97,82.01,1700.0,69.317,69.317,69.2578,69.2916,1700.0
2010-03-11 12:50:00,81.99,82.04,81.95,82.0,1700.0,69.2747,69.317,69.2409,69.2832,1700.0
2010-03-11 12:55:00,81.97,82.0,81.92,81.99,4500.0,69.2578,69.2832,69.2156,69.2747,4500.0
2010-03-11 13:00:00,82.0,82.01,81.92,82.0,5900.0,69.2832,69.2916,69.2156,69.2832,5900.0
2010-03-11 13:05:00,81.97,82.12,81.97,82.08,4600.0,69.2578,69.3846,69.2578,69.3508,4600.0
2010-03-11 13:10:00,82.1,82.14,82.01,82.01,8600.0,69.3677,69.4015,69.2916,69.2916,8600.0
2010-03-11 13:15:00,82.01,82.06,81.99,82.01,5200.0,69.2916,69.3339,69.2747,69.2916,5200.0
2010-03-11 13:20:00,82.01,82.01,81.96,82.0,2400.0,69.2916,69.2916,69.2494,69.2832,2400.0
2010-03-11 13:25:00,81.97,82.03,81.96,82.02,4700.0,69.2578,69.3085,69.2494,69.3001,4700.0
2010-03-11 13:30:00,82.02,82.03,82.0,82.03,3600.0,69.3001,69.3085,69.2832,69.3085,3600.0
2010-03-11 13:35:00,82.05,82.09,82.0,82.08,9700.0,69.3254,69.3592,69.2832,69.3508,9700.0
2010-03-11 13:40:00,82.07,82.07,82.0,82.03,10100.0,69.3423,69.3423,69.2832,69.3085,10100.0
2010-03-11 13:45:00,82.04,82.09,82.03,82.06,7200.0,69.317,69.3592,69.3085,69.3339,7200.0
2010-03-11 13:50:00,82.03,82.06,81.94,81.94,7700.0,69.3085,69.3339,69.2325,69.2325,7700.0
2010-03-11 13:55:00,81.95,82.0,81.91,81.94,8700.0,69.2409,69.2832,69.2071,69.2325,8700.0
2010-03-11 14:00:00,81.94,82.02,81.94,81.95,8200.0,69.2325,69.3001,69.2325,69.2409,8200.0
2010-03-11 14:05:00,82.0,82.02,81.94,81.99,2500.0,69.2832,69.3001,69.2325,69.2747,2500.0
2010-03-11 14:10:00,81.99,82.1,81.97,82.06,18700.0,69.2747,69.3677,69.2578,69.3339,18700.0
2010-03-11 14:15:00,82.06,82.1,81.99,82.0,11800.0,69.3339,69.3677,69.2747,69.2832,11800.0
2010-03-11 14:20:00,81.99,82.0,81.95,82.0,7200.0,69.2747,69.2832,69.2409,69.2832,7200.0
2010-03-11 14:25:00,81.98,82.03,81.91,81.99,11400.0,69.2663,69.3085,69.2071,69.2747,11400.0
2010-03-11 14:30:00,81.99,81.99,81.9,81.98,1000.0,69.2747,69.2747,69.1987,69.2663,1000.0
2010-03-11 14:35:00,81.99,82.14,81.99,82.1,10600.0,69.2747,69.4015,69.2747,69.3677,10600.0
2010-03-11 14:40:00,82.1,82.1,82.0,82.05,3500.0,69.3677,69.3677,69.2832,69.3254,3500.0
2010-03-11 14:45:00,82.04,82.09,82.01,82.05,1400.0,69.317,69.3592,69.2916,69.3254,1400.0
2010-03-11 14:50:00,82.09,82.11,82.01,82.01,4000.0,69.3592,69.3761,69.2916,69.2916,4000.0
2010-03-11 14:55:00,82.01,82.05,82.0,82.01,3100.0,69.2916,69.3254,69.2832,69.2916,3100.0
2010-03-11 15:00:00,82.01,82.05,81.98,82.01,4000.0,69.2916,69.3254,69.2663,69.2916,4000.0
2010-03-11 15:05:00,82.03,82.18,82.01,82.11,5400.0,69.3085,69.4353,69.2916,69.3761,5400.0
2010-03-11 15:10:00,82.11,82.17,82.11,82.17,4700.0,69.3761,69.4268,69.3761,69.4268,4700.0
2010-03-11 15:15:00,82.15,82.25,82.15,82.24,10800.0,69.4099,69.4944,69.4099,69.4859,10800.0
2010-03-11 15:20:00,82.23,82.24,82.16,82.18,17200.0,69.4775,69.4859,69.4184,69.4353,17200.0
2010-03-11 15:25:00,82.19,82.23,82.13,82.17,17100.0,69.4437,69.4775,69.393,69.4268,17100.0
2010-03-11 15:30:00,82.19,82.2,82.11,82.16,9700.0,69.4437,69.4522,69.3761,69.4184,9700.0
2010-03-11 15:35:00,82.16,82.19,82.1,82.16,8800.0,69.4184,69.4437,69.3677,69.4184,8800.0
2010-03-11 15:40:00,82.16,82.32,82.16,82.31,18000.0,69.4184,69.5535,69.4184,69.5451,18000.0
2010-03-11 15:45:00,82.31,82.49,82.31,82.49,15600.0,69.5451,69.6972,69.5451,69.6972,15600.0
2010-03-11 15:50:00,82.46,82.58,82.36,82.46,23800.0,69.6718,69.7732,69.5873,69.6718,23800.0
2010-03-11 15:55:00,82.45,82.5,82.38,82.39,28500.0,69.6634,69.7056,69.6042,69.6127,28500.0
2010-03-12 09:30:00,82.49,82.63,82.4,82.5,5900.0,69.6972,69.8155,69.6211,69.7056,5900.0
2010-03-12 09:35:00,82.51,82.51,82.35,82.45,7800.0,69.7141,69.7141,69.5789,69.6634,7800.0
2010-03-12 09:40:00,82.41,82.46,82.1,82.19,9400.0,69.6296,69.6718,69.3677,69.4437,9400.0
2010-03-12 09:45:00,82.19,82.3,82.08,82.2,27000.0,69.4437,69.5366,69.3508,69.4522,27000.0
2010-03-12 09:50:00,82.09,82.16,82.01,82.04,5000.0,69.3592,69.4184,69.2916,69.317,5000.0
2010-03-12 09:55:00,82.01,82.02,81.88,81.99,4300.0,69.2916,69.3001,69.1818,69.2747,4300.0
2010-03-12 10:00:00,81.91,81.91,81.47,81.61,9200.0,69.2071,69.2071,68.8354,68.9536,9200.0
2010-03-12 10:05:00,81.61,81.87,81.6,81.87,20500.0,68.9536,69.1733,68.9452,69.1733,20500.0
2010-03-12 10:10:00,81.82,81.92,81.8,81.8,2400.0,69.1311,69.2156,69.1142,69.1142,2400.0
2010-03-12 10:15:00,81.75,81.78,81.62,81.77,7300.0,69.0719,69.0973,68.9621,69.0888,7300.0
2010-03-12 10:20:00,81.76,81.76,81.58,81.69,8000.0,69.0804,69.0804,68.9283,69.0212,8000.0
2010-03-12 10:25:00,81.6,81.69,81.6,81.69,7800.0,68.9452,69.0212,68.9452,69.0212,7800.0
2010-03-12 10:30:00,81.72,81.78,81.66,81.76,1900.0,69.0466,69.0973,68.9959,69.0804,1900.0
2010-03-12 10:35:00,81.77,81.81,81.67,81.81,3500.0,69.0888,69.1226,69.0043,69.1226,3500.0
2010-03-12 10:40:00,81.76,81.81,81.66,81.73,2800.0,69.0804,69.1226,68.9959,69.055,2800.0
2010-03-12 10:45:00,81.76,81.77,81.68,81.73,3900.0,69.0804,69.0888,69.0128,69.055,3900.0
2010-03-12 10:50:00,81.72,81.82,81.72,81.82,4700.0,69.0466,69.1311,69.0466,69.1311,4700.0
2010-03-12 10:55:00,81.82,81.87,81.77,81.8,2100.0,69.1311,69.1733,69.0888,69.1142,2100.0
2010-03-12 11:00:00,81.82,81.82,81.7,81.75,3100.0,69.1311,69.1311,69.0297,69.0719,3100.0
2010-03-12 11:05:00,81.73,81.93,81.71,81.93,11900.0,69.055,69.224,69.0381,69.224,11900.0
2010-03-12 11:10:00,81.94,81.98,81.87,81.98,1400.0,69.2325,69.2663,69.1733,69.2663,1400.0
2010-03-12 11:15:00,81.98,82.05,81.98,82.03,1700.0,69.2663,69.3254,69.2663,69.3085,1700.0
2010-03-12 11:20:00,82.03,82.06,82.03,82.05,1900.0,69.3085,69.3339,69.3085,69.3254,1900.0
2010-03-12 11:25:00,82.08,82.08,81.96,81.96,7800.0,69.3508,69.3508,69.2494,69.2494,7800.0
2010-03-12 11:30:00,81.95,82.0,81.93,82.0,6500.0,69.2409,69.2832,69.224,69.2832,6500.0
2010-03-12 11:35:00,81.98,81.98,81.85,81.85,5500.0,69.2663,69.2663,69.1564,69.1564,5500.0
2010-03-12 11:40:00,81.88,81.94,81.87,81.9,6300.0,69.1818,69.2325,69.1733,69.1987,6300.0
2010-03-12 11:45:00,81.93,81.94,81.88,81.88,700.0,69.224,69.2325,69.1818,69.1818,700.0
2010-03-12 11:50:00,81.9,81.9,81.83,81.83,2000.0,69.1987,69.1987,69.1395,69.1395,2000.0
2010-03-12 11:55:00,81.85,81.92,81.85,81.9,5100.0,69.1564,69.2156,69.1564,69.1987,5100.0
2010-03-12 12:00:00,81.88,81.9,81.8,81.85,4400.0,69.1818,69.1987,69.1142,69.1564,4400.0
2010-03-12 12:05:00,81.87,81.87,81.75,81.77,8400.0,69.1733,69.1733,69.0719,69.0888,8400.0
2010-03-12 12:10:00,81.76,81.9,81.76,81.85,1600.0,69.0804,69.1987,69.0804,69.1564,1600.0
2010-03-12 12:15:00,81.88,81.88,81.82,81.88,3200.0,69.1818,69.1818,69.1311,69.1818,3200.0
2010-03-12 12:20:00,81.89,81.9,81.8,81.9,2900.0,69.1902,69.1987,69.1142,69.1987,2900.0
2010-03-12 12:25:00,81.9,81.9,81.77,81.8,2300.0,69.1987,69.1987,69.0888,69.1142,2300.0
2010-03-12 12:30:00,81.8,81.8,81.65,81.69,3200.0,69.1142,69.1142,68.9874,69.0212,3200.0
2010-03-12 12:35:00,81.65,81.72,81.61,81.72,2700.0,68.9874,69.0466,68.9536,69.0466,2700.0
2010-03-12 12:40:00,81.68,81.79,81.67,81.67,6400.0,69.0128,69.1057,69.0043,69.0043,6400.0
2010-03-12 12:45:00,81.72,81.76,81.67,81.76,3000.0,69.0466,69.0804,69.0043,69.0804,3000.0
2010-03-12 12:50:00,81.74,81.81,81.66,81.77,5400.0,69.0635,69.1226,68.9959,69.0888,5400.0
2010-03-12 12:55:00,81.8,81.88,81.71,81.81,4200.0,69.1142,69.1818,69.0381,69.1226,4200.0
2010-03-12 13:00:00,81.85,81.9,81.81,81.85,2300.0,69.1564,69.1987,69.1226,69.1564,2300.0
2010-03-12 13:05:00,81.86,81.88,81.84,81.84,1300.0,69.1649,69.1818,69.148,69.148,1300.0
2010-03-12 13:10:00,81.85,81.9,81.81,81.83,8900.0,69.1564,69.1987,69.1226,69.1395,8900.0
2010-03-12 13:15:00,81.83,81.88,81.83,81.83,900.0,69.1395,69.1818,69.1395,69.1395,900.0
2010-03-12 13:20:00,81.85,81.87,81.8,81.8,1100.0,69.1564,69.1733,69.1142,69.1142,1100.0
2010-03-12 13:25:00,81.85,81.85,81.76,81.77,900.0,69.1564,69.1564,69.0804,69.0888,900.0
2010-03-12 13:30:00,81.78,81.83,81.75,81.81,2300.0,69.0973,69.1395,69.0719,69.1226,2300.0
2010-03-12 13:35:00,81.84,81.84,81.73,81.76,2800.0,69.148,69.148,69.055,69.0804,2800.0
2010-03-12 13:40:00,81.76,81.8,81.71,81.77,2700.0,69.0804,69.1142,69.0381,69.0888,2700.0
2010-03-12 13:45:00,81.77,81.77,81.72,81.76,800.0,69.0888,69.0888,69.0466,69.0804,800.0
2010-03-12 13:50:00,81.76,81.82,81.75,81.77,5500.0,69.0804,69.1311,69.0719,69.0888,5500.0
2010-03-12 13:55:00,81.8,81.85,81.77,81.8,6400.0,69.1142,69.1564,69.0888,69.1142,6400.0
2010-03-12 14:00:00,81.82,81.86,81.79,81.82,3600.0,69.1311,69.1649,69.1057,69.1311,3600.0
2010-03-12 14:05:00,81.79,81.88,81.79,81.87,1500.0,69.1057,69.1818,69.1057,69.1733,1500.0
2010-03-12 14:10:00,81.84,81.86,81.81,81.81,3200.0,69.148,69.1649,69.1226,69.1226,3200.0
2010-03-12 14:15:00,81.81,81.9,81.81,81.89,3600.0,69.1226,69.1987,69.1226,69.1902,3600.0
2010-03-12 14:20:00,81.9,81.9,81.83,81.83,4800.0,69.1987,69.1987,69.1395,69.1395,4800.0
2010-03-12 14:25:00,81.82,81.87,81.7,81.7,8000.0,69.1311,69.1733,69.0297,69.0297,8000.0
2010-03-12 14:30:00,81.7,81.76,81.69,81.75,2000.0,69.0297,69.0804,69.0212,69.0719,2000.0
2010-03-12 14:35:00,81.75,81.76,81.6,81.63,2800.0,69.0719,69.0804,68.9452,68.9705,2800.0
2010-03-12 14:40:00,81.62,81.69,81.52,81.57,8700.0,68.9621,69.0212,68.8776,68.9199,8700.0
2010-03-12 14:45:00,81.58,81.67,81.51,81.64,8100.0,68.9283,69.0043,68.8692,68.979,8100.0
2010-03-12 14:50:00,81.68,81.7,81.61,81.66,2600.0,69.0128,69.0297,68.9536,68.9959,2600.0
2010-03-12 14:55:00,81.67,81.67,81.6,81.64,2700.0,69.0043,69.0043,68.9452,68.979,2700.0
2010-03-12 15:00:00,81.63,81.65,81.57,81.59,4300.0,68.9705,68.9874,68.9199,68.9368,4300.0
2010-03-12 15:05:00,81.59,81.67,81.57,81.67,2600.0,68.9368,69.0043,68.9199,69.0043,2600.0
2010-03-12 15:10:00,81.67,81.67,81.62,81.67,600.0,69.0043,69.0043,68.9621,69.0043,600.0
2010-03-12 15:15:00,81.64,81.67,81.56,81.61,2700.0,68.979,69.0043,68.9114,68.9536,2700.0
2010-03-12 15:20:00,81.61,81.66,81.56,81.63,4100.0,68.9536,68.9959,68.9114,68.9705,4100.0
2010-03-12 15:25:00,81.63,81.63,81.53,81.54,1200.0,68.9705,68.9705,68.8861,68.8945,1200.0
2010-03-12 15:30:00,81.52,81.63,81.49,81.6,3200.0,68.8776,68.9705,68.8523,68.9452,3200.0
2010-03-12 15:35:00,81.57,81.69,81.57,81.67,2800.0,68.9199,69.0212,68.9199,69.0043,2800.0
2010-03-12 15:40:00,81.69,81.77,81.66,81.77,6700.0,69.0212,69.0888,68.9959,69.0888,6700.0
2010-03-12 15:45:00,81.77,81.89,81.77,81.88,8300.0,69.0888,69.1902,69.0888,69.1818,8300.0
2010-03-12 15:50:00,81.89,81.96,81.85,81.96,15300.0,69.1902,69.2494,69.1564,69.2494,15300.0
2010-03-12 15:55:00,81.96,82.0,81.91,81.96,24900.0,69.2494,69.2832,69.2071,69.2494,24900.0
2010-03-15 09:30:00,82.14,82.14,81.72,81.82,4300.0,69.4015,69.4015,69.0466,69.1311,4300.0
2010-03-15 09:35:00,81.88,81.88,81.69,81.76,600.0,69.1818,69.1818,69.0212,69.0804,600.0
2010-03-15 09:40:00,81.69,81.69,81.49,81.59,4900.0,69.0212,69.0212,68.8523,68.9368,4900.0
2010-03-15 09:45:00,81.59,82.03,81.59,82.03,7500.0,68.9368,69.3085,68.9368,69.3085,7500.0
2010-03-15 09:50:00,82.02,82.13,81.91,81.91,1700.0,69.3001,69.393,69.2071,69.2071,1700.0
2010-03-15 09:55:00,81.82,81.82,81.48,81.48,500.0,69.1311,69.1311,68.8438,68.8438,500.0
2010-03-15 10:00:00,81.43,81.45,81.34,81.41,3100.0,68.8016,68.8185,68.7255,68.7847,3100.0
2010-03-15 10:05:00,81.35,81.56,81.35,81.51,4600.0,68.734,68.9114,68.734,68.8692,4600.0
2010-03-15 10:10:00,81.49,81.5,81.31,81.39,3100.0,68.8523,68.8607,68.7002,68.7678,3100.0
2010-03-15 10:15:00,81.46,81.55,81.3,81.55,11000.0,68.8269,68.903,68.6917,68.903,11000.0
2010-03-15 10:20:00,81.48,81.62,81.48,81.49,4300.0,68.8438,68.9621,68.8438,68.8523,4300.0
2010-03-15 10:25:00,81.48,81.48,81.3,81.39,4100.0,68.8438,68.8438,68.6917,68.7678,4100.0
2010-03-15 10:30:00,81.42,81.46,81.31,81.41,2800.0,68.7931,68.8269,68.7002,68.7847,2800.0
2010-03-15 10:35:00,81.41,81.43,81.34,81.35,1400.0,68.7847,68.8016,68.7255,68.734,1400.0
2010-03-15 10:40:00,81.41,81.45,81.39,81.39,1300.0,68.7847,68.8185,68.7678,68.7678,1300.0
2010-03-15 10:45:00,81.34,81.4,81.22,81.24,1500.0,68.7255,68.7762,68.6241,68.641,1500.0
2010-03-15 10:50:00,81.26,81.26,81.14,81.18,1900.0,68.6579,68.6579,68.5565,68.5903,1900.0
2010-03-15 10:55:00,81.16,81.23,81.1,81.14,9700.0,68.5734,68.6326,68.5227,68.5565,9700.0
2010-03-15 11:00:00,81.19,81.3,81.15,81.17,9000.0,68.5988,68.6917,68.565,68.5819,9000.0
2010-03-15 11:05:00,81.14,81.14,80.97,81.04,5900.0,68.5565,68.5565,68.4129,68.472,5900.0
2010-03-15 11:10:00,81.04,81.04,80.89,80.9,2800.0,68.472,68.472,68.3453,68.3538,2800.0
2010-03-15 11:15:00,80.84,80.84,80.73,80.83,2400.0,68.3031,68.3031,68.2101,68.2946,2400.0
2010-03-15 11:20:00,80.82,80.94,80.78,80.9,3000.0,68.2862,68.3876,68.2524,68.3538,3000.0
2010-03-15 11:25:00,80.97,80.97,80.86,80.91,1300.0,68.4129,68.4129,68.32,68.3622,1300.0
2010-03-15 11:30:00,80.82,80.9,80.75,80.89,3000.0,68.2862,68.3538,68.227,68.3453,3000.0
2010-03-15 11:35:00,80.85,80.93,80.74,80.93,2300.0,68.3115,68.3791,68.2186,68.3791,2300.0
2010-03-15 11:40:00,80.91,80.95,80.81,80.9,2400.0,68.3622,68.396,68.2777,68.3538,2400.0
2010-03-15 11:45:00,80.95,80.95,80.87,80.94,5600.0,68.396,68.396,68.3284,68.3876,5600.0
2010-03-15 11:50:00,80.88,80.92,80.85,80.9,3200.0,68.3369,68.3707,68.3115,68.3538,3200.0
2010-03-15 11:55:00,80.89,80.98,80.89,80.95,2800.0,68.3453,68.4214,68.3453,68.396,2800.0
2010-03-15 12:00:00,80.97,80.97,80.9,80.97,1100.0,68.4129,68.4129,68.3538,68.4129,1100.0
2010-03-15 12:05:00,80.94,81.08,80.91,81.08,10300.0,68.3876,68.5058,68.3622,68.5058,10300.0
2010-03-15 12:10:00,81.12,81.12,81.07,81.07,300.0,68.5396,68.5396,68.4974,68.4974,300.0
2010-03-15 12:15:00,81.11,81.15,81.07,81.15,1700.0,68.5312,68.565,68.4974,68.565,1700.0
2010-03-15 12:20:00,81.18,81.22,81.14,81.16,9900.0,68.5903,68.6241,68.5565,68.5734,9900.0
2010-03-15 12:25:00,81.16,81.24,81.16,81.24,1600.0,68.5734,68.641,68.5734,68.641,1600.0
2010-03-15 12:30:00,81.27,81.27,81.13,81.19,7100.0,68.6664,68.6664,68.5481,68.5988,7100.0
2010-03-15 12:35:00,81.16,81.25,81.12,81.18,5100.0,68.5734,68.6495,68.5396,68.5903,5100.0
2010-03-15 12:40:00,81.2,81.37,81.2,81.31,2300.0,68.6072,68.7509,68.6072,68.7002,2300.0
2010-03-15 12:45:00,81.33,81.35,81.2,81.2,12000.0,68.7171,68.734,68.6072,68.6072,12000.0
2010-03-15 12:50:00,81.21,81.34,81.21,81.27,2400.0,68.6157,68.7255,68.6157,68.6664,2400.0
2010-03-15 12:55:00,81.3,81.36,81.3,81.34,900.0,68.6917,68.7424,68.6917,68.7255,900.0
2010-03-15 13:00:00,81.33,81.33,81.18,81.24,4900.0,68.7171,68.7171,68.5903,68.641,4900.0
2010-03-15 13:05:00,81.25,81.31,81.25,81.31,1800.0,68.6495,68.7002,68.6495,68.7002,1800.0
2010-03-15 13:10:00,81.32,81.33,81.19,81.23,4400.0,68.7086,68.7171,68.5988,68.6326,4400.0
2010-03-15 13:15:00,81.24,81.25,81.2,81.25,1600.0,68.641,68.6495,68.6072,68.6495,1600.0
2010-03-15 13:20:00,81.23,81.23,81.12,81.12,2600.0,68.6326,68.6326,68.5396,68.5396,2600.0
2010-03-15 13:25:00,81.14,81.15,81.11,81.11,1500.0,68.5565,68.565,68.5312,68.5312,1500.0
2010-03-15 13:30:00,81.12,81.12,81.08,81.09,3400.0,68.5396,68.5396,68.5058,68.5143,3400.0
2010-03-15 13:35:00,81.1,81.11,81.09,81.11,3100.0,68.5227,68.5312,68.5143,68.5312,3100.0
2010-03-15 13:40:00,81.09,81.09,81.0,81.02,2900.0,68.5143,68.5143,68.4383,68.4551,2900.0
2010-03-15 13:45:00,81.03,81.04,81.01,81.03,2200.0,68.4636,68.472,68.4467,68.4636,2200.0
2010-03-15 13:50:00,80.98,81.01,80.96,80.97,1300.0,68.4214,68.4467,68.4045,68.4129,1300.0
2010-03-15 13:55:00,80.97,81.0,80.97,80.97,3500.0,68.4129,68.4383,68.4129,68.4129,3500.0
2010-03-15 14:00:00,80.95,81.0,80.95,80.96,1700.0,68.396,68.4383,68.396,68.4045,1700.0
2010-03-15 14:05:00,80.95,80.95,80.8,80.88,6100.0,68.396,68.396,68.2693,68.3369,6100.0
2010-03-15 14:10:00,80.87,80.9,80.86,80.9,3300.0,68.3284,68.3538,68.32,68.3538,3300.0
2010-03-15 14:15:00,80.9,80.9,80.8,80.9,3800.0,68.3538,68.3538,68.2693,68.3538,3800.0
2010-03-15 14:20:00,80.87,80.88,80.83,80.88,1300.0,68.3284,68.3369,68.2946,68.3369,1300.0
2010-03-15 14:25:00,80.86,80.91,80.82,80.91,3100.0,68.32,68.3622,68.2862,68.3622,3100.0
2010-03-15 14:30:00,80.87,80.87,80.78,80.79,900.0,68.3284,68.3284,68.2524,68.2608,900.0
2010-03-15 14:35:00,80.8,80.89,80.77,80.82,3200.0,68.2693,68.3453,68.2439,68.2862,3200.0
2010-03-15 14:40:00,80.91,80.91,80.82,80.91,1600.0,68.3622,68.3622,68.2862,68.3622,1600.0
2010-03-15 14:45:00,81.0,81.04,80.93,80.93,5000.0,68.4383,68.472,68.3791,68.3791,5000.0
2010-03-15 14:50:00,80.95,81.02,80.95,80.98,2900.0,68.396,68.4551,68.396,68.4214,2900.0
2010-03-15 14:55:00,80.99,80.99,80.89,80.9,1800.0,68.4298,68.4298,68.3453,68.3538,1800.0
2010-03-15 15:00:00,80.92,81.05,80.9,81.03,7300.0,68.3707,68.4805,68.3538,68.4636,7300.0
2010-03-15 15:05:00,81.05,81.12,81.02,81.11,4900.0,68.4805,68.5396,68.4551,68.5312,4900.0
2010-03-15 15:10:00,81.12,81.19,81.12,81.16,4600.0,68.5396,68.5988,68.5396,68.5734,4600.0
2010-03-15 15:15:00,81.16,81.31,81.16,81.3,4300.0,68.5734,68.7002,68.5734,68.6917,4300.0
2010-03-15 15:20:00,81.34,81.41,81.27,81.31,4700.0,68.7255,68.7847,68.6664,68.7002,4700.0
2010-03-15 15:25:00,81.35,81.46,81.34,81.35,5800.0,68.734,68.8269,68.7255,68.734,5800.0
2010-03-15 15:30:00,81.37,81.37,81.22,81.22,4700.0,68.7509,68.7509,68.6241,68.6241,4700.0
2010-03-15 15:35:00,81.2,81.26,81.18,81.22,13100.0,68.6072,68.6579,68.5903,68.6241,13100.0
2010-03-15 15:40:00,81.21,81.26,81.16,81.22,12800.0,68.6157,68.6579,68.5734,68.6241,12800.0
2010-03-15 15:45:00,81.22,81.35,81.22,81.35,4400.0,68.6241,68.734,68.6241,68.734,4400.0
2010-03-15 15:50:00,81.35,81.35,81.24,81.26,23100.0,68.734,68.734,68.641,68.6579,23100.0
2010-03-15 15:55:00,81.26,81.31,81.23,81.25,20700.0,68.6579,68.7002,68.6326,68.6495,20700.0
2010-03-16 09:30:00,81.5,81.84,81.25,81.84,4600.0,68.8607,69.148,68.6495,69.148,4600.0
2010-03-16 09:35:00,81.85,81.98,81.82,81.93,5400.0,69.1564,69.2663,69.1311,69.224,5400.0
2010-03-16 09:40:00,81.96,82.0,81.8,82.0,16600.0,69.2494,69.2832,69.1142,69.2832,16600.0
2010-03-16 09:45:00,81.96,82.0,81.87,81.93,3600.0,69.2494,69.2832,69.1733,69.224,3600.0
2010-03-16 09:50:00,81.92,82.0,81.88,82.0,2800.0,69.2156,69.2832,69.1818,69.2832,2800.0
2010-03-16 09:55:00,81.97,82.0,81.87,81.92,3700.0,69.2578,69.2832,69.1733,69.2156,3700.0
2010-03-16 10:00:00,81.96,82.07,81.93,81.93,7800.0,69.2494,69.3423,69.224,69.224,7800.0
2010-03-16 10:05:00,81.92,82.0,81.86,81.92,3800.0,69.2156,69.2832,69.1649,69.2156,3800.0
2010-03-16 10:10:00,81.84,81.84,81.7,81.76,2200.0,69.148,69.148,69.0297,69.0804,2200.0
2010-03-16 10:15:00,81.7,81.71,81.54,81.54,1200.0,69.0297,69.0381,68.8945,68.8945,1200.0
2010-03-16 10:20:00,81.48,81.79,81.48,81.79,4100.0,68.8438,69.1057,68.8438,69.1057,4100.0
2010-03-16 10:25:00,81.85,81.94,81.84,81.93,1300.0,69.1564,69.2325,69.148,69.224,1300.0
2010-03-16 10:30:00,81.9,81.9,81.89,81.89,400.0,69.1987,69.1987,69.1902,69.1902,400.0
2010-03-16 10:35:00,81.95,81.95,81.9,81.9,700.0,69.2409,69.2409,69.1987,69.1987,700.0
2010-03-16 10:40:00,81.91,81.99,81.87,81.98,1200.0,69.2071,69.2747,69.1733,69.2663,1200.0
2010-03-16 10:45:00,81.98,82.0,81.92,82.0,10000.0,69.2663,69.2832,69.2156,69.2832,10000.0
2010-03-16 10:50:00,82.0,82.14,82.0,82.11,5100.0,69.2832,69.4015,69.2832,69.3761,5100.0
2010-03-16 10:55:00,82.15,82.4,82.1,82.36,9900.0,69.4099,69.6211,69.3677,69.5873,9900.0
2010-03-16 11:00:00,82.45,82.45,82.29,82.29,4000.0,69.6634,69.6634,69.5282,69.5282,4000.0
2010-03-16 11:05:00,82.31,82.31,82.02,82.02,5800.0,69.5451,69.5451,69.3001,69.3001,5800.0
2010-03-16 11:10:00,82.04,82.1,82.0,82.0,5000.0,69.317,69.3677,69.2832,69.2832,5000.0
2010-03-16 11:15:00,82.0,82.08,81.99,82.04,10200.0,69.2832,69.3508,69.2747,69.317,10200.0
2010-03-16 11:20:00,82.04,82.09,81.92,82.0,8900.0,69.317,69.3592,69.2156,69.2832,8900.0
2010-03-16 11:25:00,81.98,82.1,81.98,81.98,7300.0,69.2663,69.3677,69.2663,69.2663,7300.0
2010-03-16 11:30:00,82.03,82.03,81.96,82.0,7000.0,69.3085,69.3085,69.2494,69.2832,7000.0
2010-03-16 11:35:00,82.02,82.06,81.99,81.99,7600.0,69.3001,69.3339,69.2747,69.2747,7600.0
2010-03-16 11:40:00,82.0,82.09,81.93,81.98,6000.0,69.2832,69.3592,69.224,69.2663,6000.0
2010-03-16 11:45:00,81.96,82.01,81.96,82.01,3900.0,69.2494,69.2916,69.2494,69.2916,3900.0
2010-03-16 11:50:00,81.98,81.98,81.95,81.96,1500.0,69.2663,69.2663,69.2409,69.2494,1500.0
2010-03-16 11:55:00,81.96,82.0,81.94,82.0,1100.0,69.2494,69.2832,69.2325,69.2832,1100.0
2010-03-16 12:00:00,82.0,82.01,81.88,81.88,8700.0,69.2832,69.2916,69.1818,69.1818,8700.0
2010-03-16 12:05:00,81.91,81.95,81.91,81.95,1300.0,69.2071,69.2409,69.2071,69.2409,1300.0
2010-03-16 12:10:00,82.0,82.03,81.94,82.02,2600.0,69.2832,69.3085,69.2325,69.3001,2600.0
2010-03-16 12:15:00,82.0,82.01,81.9,81.92,3100.0,69.2832,69.2916,69.1987,69.2156,3100.0
2010-03-16 12:20:00,81.91,81.91,81.83,81.87,900.0,69.2071,69.2071,69.1395,69.1733,900.0
2010-03-16 12:25:00,81.85,81.88,81.83,81.87,2600.0,69.1564,69.1818,69.1395,69.1733,2600.0
2010-03-16 12:30:00,81.91,81.95,81.9,81.91,1600.0,69.2071,69.2409,69.1987,69.2071,1600.0
2010-03-16 12:35:00,81.93,81.93,81.87,81.92,4700.0,69.224,69.224,69.1733,69.2156,4700.0
2010-03-16 12:40:00,81.91,81.92,81.88,81.91,1800.0,69.2071,69.2156,69.1818,69.2071,1800.0
2010-03-16 12:45:00,81.94,82.05,81.94,82.04,5700.0,69.2325,69.3254,69.2325,69.317,5700.0
2010-03-16 12:50:00,82.02,82.02,81.95,81.97,1600.0,69.3001,69.3001,69.2409,69.2578,1600.0
2010-03-16 12:55:00,81.95,82.01,81.95,82.01,1700.0,69.2409,69.2916,69.2409,69.2916,1700.0
2010-03-16 13:00:00,82.04,82.04,82.0,82.0,1200.0,69.317,69.317,69.2832,69.2832,1200.0
2010-03-16 13:05:00,82.03,82.09,82.02,82.09,3900.0,69.3085,69.3592,69.3001,69.3592,3900.0
2010-03-16 13:10:00,82.07,82.08,82.06,82.07,3100.0,69.3423,69.3508,69.3339,69.3423,3100.0
2010-03-16 13:15:00,82.01,82.12,82.01,82.05,3300.0,69.2916,69.3846,69.2916,69.3254,3300.0
2010-03-16 13:20:00,82.04,82.09,82.02,82.02,1400.0,69.317,69.3592,69.3001,69.3001,1400.0
2010-03-16 13:25:00,82.02,82.12,82.0,82.05,8400.0,69.3001,69.3846,69.2832,69.3254,8400.0
2010-03-16 13:30:00,82.07,82.09,81.98,82.01,16400.0,69.3423,69.3592,69.2663,69.2916,16400.0
2010-03-16 13:35:00,82.03,82.05,81.98,82.0,5300.0,69.3085,69.3254,69.2663,69.2832,5300.0
2010-03-16 13:40:00,82.0,82.05,81.97,82.0,9900.0,69.2832,69.3254,69.2578,69.2832,9900.0
2010-03-16 13:45:00,82.0,82.07,81.96,82.0,4400.0,69.2832,69.3423,69.2494,69.2832,4400.0
2010-03-16 13:50:00,82.03,82.04,81.99,82.03,7200.0,69.3085,69.317,69.2747,69.3085,7200.0
2010-03-16 13:55:00,82.0,82.04,82.0,82.02,2700.0,69.2832,69.317,69.2832,69.3001,2700.0
2010-03-16 14:00:00,82.02,82.04,81.86,82.02,20000.0,69.3001,69.317,69.1649,69.3001,20000.0
2010-03-16 14:05:00,82.01,82.02,81.97,81.98,5300.0,69.2916,69.3001,69.2578,69.2663,5300.0
2010-03-16 14:10:00,81.97,82.13,81.97,82.1,6200.0,69.2578,69.393,69.2578,69.3677,6200.0
2010-03-16 14:15:00,82.13,82.15,81.87,82.02,17400.0,69.393,69.4099,69.1733,69.3001,17400.0
2010-03-16 14:20:00,82.03,82.13,81.99,82.05,10400.0,69.3085,69.393,69.2747,69.3254,10400.0
2010-03-16 14:25:00,82.06,82.23,82.02,82.05,7800.0,69.3339,69.4775,69.3001,69.3254,7800.0
2010-03-16 14:30:00,82.1,82.16,82.0,82.12,3600.0,69.3677,69.4184,69.2832,69.3846,3600.0
2010-03-16 14:35:00,82.07,82.16,81.98,82.03,9400.0,69.3423,69.4184,69.2663,69.3085,9400.0
2010-03-16 14:40:00,82.03,82.14,81.96,82.01,6900.0,69.3085,69.4015,69.2494,69.2916,6900.0
2010-03-16 14:45:00,81.95,82.08,81.95,82.08,1400.0,69.2409,69.3508,69.2409,69.3508,1400.0
2010-03-16 14:50:00,82.08,82.18,82.0,82.13,10900.0,69.3508,69.4353,69.2832,69.393,10900.0
2010-03-16 14:55:00,82.12,82.22,82.09,82.21,3500.0,69.3846,69.469,69.3592,69.4606,3500.0
2010-03-16 15:00:00,82.18,82.29,82.15,82.2,4000.0,69.4353,69.5282,69.4099,69.4522,4000.0
2010-03-16 15:05:00,82.18,82.28,82.13,82.19,6900.0,69.4353,69.5197,69.393,69.4437,6900.0
2010-03-16 15:10:00,82.23,82.26,82.14,82.23,4900.0,69.4775,69.5028,69.4015,69.4775,4900.0
2010-03-16 15:15:00,82.22,82.39,82.18,82.35,7400.0,69.469,69.6127,69.4353,69.5789,7400.0
2010-03-16 15:20:00,82.31,82.48,82.29,82.46,12000.0,69.5451,69.6887,69.5282,69.6718,12000.0
2010-03-16 15:25:00,82.42,82.5,82.39,82.4,18300.0,69.638,69.7056,69.6127,69.6211,18300.0
2010-03-16 15:30:00,82.4,82.52,82.39,82.49,22900.0,69.6211,69.7225,69.6127,69.6972,22900.0
2010-03-16 15:35:00,82.51,82.62,82.49,82.59,18800.0,69.7141,69.807,69.6972,69.7817,18800.0
2010-03-16 15:40:00,82.6,82.73,82.59,82.72,26100.0,69.7901,69.9,69.7817,69.8915,26100.0
2010-03-16 15:45:00,82.72,82.72,82.63,82.63,24200.0,69.8915,69.8915,69.8155,69.8155,24200.0
2010-03-16 15:50:00,82.67,82.86,82.63,82.75,10600.0,69.8493,70.0098,69.8155,69.9169,10600.0
2010-03-16 15:55:00,82.71,82.82,82.71,82.81,65100.0,69.8831,69.976,69.8831,69.9675,65100.0
2010-03-17 09:30:00,82.85,83.69,82.85,83.59,25300.0,70.0013,70.7111,70.0013,70.6266,25300.0
2010-03-17 09:35:00,83.75,83.99,83.57,83.86,22200.0,70.7618,70.9646,70.6097,70.8547,22200.0
2010-03-17 09:40:00,83.79,84.66,83.76,84.66,44200.0,70.7956,71.5306,70.7702,71.5306,44200.0
2010-03-17 09:45:00,84.66,85.1,84.59,85.07,48600.0,71.5306,71.9024,71.4715,71.8771,48600.0
2010-03-17 09:50:00,85.06,85.65,85.06,85.4,75900.0,71.8686,72.3671,71.8686,72.1559,75900.0
2010-03-17 09:55:00,85.41,85.7,85.18,85.7,23700.0,72.1643,72.4094,71.97,72.4094,23700.0
2010-03-17 10:00:00,85.69,85.88,85.37,85.48,24300.0,72.4009,72.5614,72.1305,72.2235,24300.0
2010-03-17 10:05:00,85.55,85.63,85.25,85.25,25700.0,72.2826,72.3502,72.0291,72.0291,25700.0
2010-03-17 10:10:00,85.29,85.47,85.19,85.27,14500.0,72.0629,72.215,71.9785,72.046,14500.0
2010-03-17 10:15:00,85.34,85.57,85.23,85.56,11800.0,72.1052,72.2995,72.0122,72.2911,11800.0
2010-03-17 10:20:00,85.57,85.61,85.3,85.35,10500.0,72.2995,72.3333,72.0714,72.1136,10500.0
2010-03-17 10:25:00,85.35,85.39,85.14,85.16,6900.0,72.1136,72.1474,71.9362,71.9531,6900.0
2010-03-17 10:30:00,85.19,85.27,85.06,85.07,11900.0,71.9785,72.046,71.8686,71.8771,11900.0
2010-03-17 10:35:00,85.08,85.23,84.99,85.23,10000.0,71.8855,72.0122,71.8095,72.0122,10000.0
2010-03-17 10:40:00,85.21,85.5,85.21,85.48,13100.0,71.9953,72.2404,71.9953,72.2235,13100.0
2010-03-17 10:45:00,85.48,85.83,85.48,85.75,12500.0,72.2235,72.5192,72.2235,72.4516,12500.0
2010-03-17 10:50:00,85.82,85.82,85.58,85.7,7600.0,72.5107,72.5107,72.308,72.4094,7600.0
2010-03-17 10:55:00,85.67,86.08,85.67,86.05,9400.0,72.384,72.7304,72.384,72.7051,9400.0
2010-03-17 11:00:00,86.05,86.33,86.0,86.29,9600.0,72.7051,72.9417,72.6628,72.9079,9600.0
2010-03-17 11:05:00,86.31,86.41,86.26,86.41,17000.0,72.9248,73.0092,72.8825,73.0092,17000.0
2010-03-17 11:10:00,86.36,86.72,86.27,86.69,36200.0,72.967,73.2712,72.891,73.2458,36200.0
2010-03-17 11:15:00,86.66,87.3,86.58,87.08,60200.0,73.2205,73.7612,73.1529,73.5753,60200.0
2010-03-17 11:20:00,87.08,87.25,86.96,87.15,17900.0,73.5753,73.719,73.474,73.6345,17900.0
2010-03-17 11:25:00,87.15,87.15,86.98,86.99,11400.0,73.6345,73.6345,73.4909,73.4993,11400.0
2010-03-17 11:30:00,86.96,87.31,86.91,87.25,31900.0,73.474,73.7697,73.4317,73.719,31900.0
2010-03-17 11:35:00,87.25,87.41,87.25,87.3,20700.0,73.719,73.8542,73.719,73.7612,20700.0
2010-03-17 11:40:00,87.31,87.56,87.31,87.32,14500.0,73.7697,73.9809,73.7697,73.7781,14500.0
2010-03-17 11:45:00,87.31,87.43,87.31,87.37,13400.0,73.7697,73.8711,73.7697,73.8204,13400.0
2010-03-17 11:50:00,87.37,87.72,87.37,87.69,24400.0,73.8204,74.1161,73.8204,74.0907,24400.0
2010-03-17 11:55:00,87.66,87.86,87.16,87.63,50600.0,74.0654,74.2344,73.6429,74.04,50600.0
2010-03-17 12:00:00,87.63,87.83,87.5,87.76,17700.0,74.04,74.209,73.9302,74.1499,17700.0
2010-03-17 12:05:00,87.79,88.14,87.63,88.14,28500.0,74.1752,74.471,74.04,74.471,28500.0
2010-03-17 12:10:00,88.15,88.19,87.95,88.07,21700.0,74.4794,74.5132,74.3104,74.4118,21700.0
2010-03-17 12:15:00,88.07,88.31,88.02,88.21,30600.0,74.4118,74.6146,74.3696,74.5301,30600.0
2010-03-17 12:20:00,88.22,88.87,88.15,88.87,68800.0,74.5385,75.0877,74.4794,75.0877,68800.0
2010-03-17 12:25:00,88.86,89.08,88.45,88.47,55700.0,75.0793,75.2652,74.7329,74.7498,55700.0
2010-03-17 12:30:00,88.48,88.64,88.3,88.41,24700.0,74.7582,74.8934,74.6061,74.6991,24700.0
2010-03-17 12:35:00,88.43,88.56,88.42,88.49,15000.0,74.716,74.8258,74.7075,74.7667,15000.0
2010-03-17 12:40:00,88.5,88.66,88.2,88.51,72500.0,74.7751,74.9103,74.5217,74.7836,72500.0
2010-03-17 12:45:00,88.5,88.58,88.36,88.49,20900.0,74.7751,74.8427,74.6568,74.7667,20900.0
2010-03-17 12:50:00,88.48,88.87,88.44,88.75,29300.0,74.7582,75.0877,74.7244,74.9864,29300.0
2010-03-17 12:55:00,88.73,88.76,88.62,88.62,12700.0,74.9695,74.9948,74.8765,74.8765,12700.0
2010-03-17 13:00:00,88.63,88.72,88.56,88.61,32100.0,74.885,74.961,74.8258,74.8681,32100.0
2010-03-17 13:05:00,88.62,88.66,88.5,88.51,27300.0,74.8765,74.9103,74.7751,74.7836,27300.0
2010-03-17 13:10:00,88.55,88.64,88.52,88.63,12300.0,74.8174,74.8934,74.792,74.885,12300.0
2010-03-17 13:15:00,88.63,88.74,88.6,88.74,3100.0,74.885,74.9779,74.8596,74.9779,3100.0
2010-03-17 13:20:00,88.74,88.97,88.72,88.83,21500.0,74.9779,75.1722,74.961,75.0539,21500.0
2010-03-17 13:25:00,88.88,88.93,88.8,88.89,5000.0,75.0962,75.1384,75.0286,75.1046,5000.0
2010-03-17 13:30:00,88.89,89.38,88.86,89.35,23100.0,75.1046,75.5187,75.0793,75.4933,23100.0
2010-03-17 13:35:00,89.39,89.67,89.39,89.64,25700.0,75.5271,75.7637,75.5271,75.7383,25700.0
2010-03-17 13:40:00,89.55,89.6,89.5,89.58,12600.0,75.6623,75.7045,75.62,75.6876,12600.0
2010-03-17 13:45:00,89.6,89.6,89.28,89.39,28100.0,75.7045,75.7045,75.4342,75.5271,28100.0
2010-03-17 13:50:00,89.39,89.39,89.07,89.07,25700.0,75.5271,75.5271,75.2567,75.2567,25700.0
2010-03-17 13:55:00,89.07,89.08,88.89,89.05,21800.0,75.2567,75.2652,75.1046,75.2398,21800.0
2010-03-17 14:00:00,89.05,89.14,89.03,89.07,8000.0,75.2398,75.3159,75.2229,75.2567,8000.0
2010-03-17 14:05:00,89.1,89.24,89.09,89.14,12800.0,75.2821,75.4004,75.2736,75.3159,12800.0
2010-03-17 14:10:00,89.15,89.32,89.14,89.29,4800.0,75.3243,75.468,75.3159,75.4426,4800.0
2010-03-17 14:15:00,89.29,89.35,89.24,89.32,5100.0,75.4426,75.4933,75.4004,75.468,5100.0
2010-03-17 14:20:00,89.29,89.35,89.26,89.3,7500.0,75.4426,75.4933,75.4173,75.4511,7500.0
2010-03-17 14:25:00,89.37,89.37,89.02,89.23,28200.0,75.5102,75.5102,75.2145,75.3919,28200.0
2010-03-17 14:30:00,89.25,89.49,89.25,89.27,30700.0,75.4088,75.6116,75.4088,75.4257,30700.0
2010-03-17 14:35:00,89.27,89.32,89.11,89.16,22700.0,75.4257,75.468,75.2905,75.3328,22700.0
2010-03-17 14:40:00,89.15,89.3,89.15,89.25,16400.0,75.3243,75.4511,75.3243,75.4088,16400.0
2010-03-17 14:45:00,89.25,89.25,88.97,89.05,32900.0,75.4088,75.4088,75.1722,75.2398,32900.0
2010-03-17 14:50:00,89.0,89.0,88.63,88.63,28900.0,75.1976,75.1976,74.885,74.885,28900.0
2010-03-17 14:55:00,88.63,88.63,88.35,88.36,46700.0,74.885,74.885,74.6484,74.6568,46700.0
2010-03-17 15:00:00,88.34,88.56,88.32,88.43,42200.0,74.6399,74.8258,74.623,74.716,42200.0
2010-03-17 15:05:00,88.43,88.72,88.43,88.61,20400.0,74.716,74.961,74.716,74.8681,20400.0
2010-03-17 15:10:00,88.61,88.84,88.45,88.83,17800.0,74.8681,75.0624,74.7329,75.0539,17800.0
2010-03-17 15:15:00,88.83,88.86,88.47,88.48,12700.0,75.0539,75.0793,74.7498,74.7582,12700.0
2010-03-17 15:20:00,88.46,88.48,88.19,88.34,37700.0,74.7413,74.7582,74.5132,74.6399,37700.0
2010-03-17 15:25:00,88.38,88.53,88.3,88.41,26500.0,74.6737,74.8005,74.6061,74.6991,26500.0
2010-03-17 15:30:00,88.4,88.57,88.39,88.47,23700.0,74.6906,74.8343,74.6822,74.7498,23700.0
2010-03-17 15:35:00,88.48,88.96,88.44,88.91,50600.0,74.7582,75.1638,74.7244,75.1215,50600.0
2010-03-17 15:40:00,88.92,89.0,88.76,88.77,34300.0,75.13,75.1976,74.9948,75.0033,34300.0
2010-03-17 15:45:00,88.77,89.22,88.76,89.05,42300.0,75.0033,75.3835,74.9948,75.2398,42300.0
2010-03-17 15:50:00,89.04,89.33,88.89,89.31,62200.0,75.2314,75.4764,75.1046,75.4595,62200.0
2010-03-17 15:55:00,89.32,89.33,89.09,89.23,94600.0,75.468,75.4764,75.2736,75.3919,94600.0
2010-03-18 09:30:00,88.98,89.56,88.98,89.06,7500.0,75.1807,75.6707,75.1807,75.2483,7500.0
2010-03-18 09:35:00,89.14,89.36,89.05,89.12,3400.0,75.3159,75.5018,75.2398,75.299,3400.0
2010-03-18 09:40:00,89.17,89.26,88.76,88.81,15900.0,75.3412,75.4173,74.9948,75.037,15900.0
2010-03-18 09:45:00,88.84,88.91,88.67,88.78,7300.0,75.0624,75.1215,74.9188,75.0117,7300.0
2010-03-18 09:50:00,88.72,88.78,88.54,88.74,22200.0,74.961,75.0117,74.8089,74.9779,22200.0
2010-03-18 09:55:00,88.8,88.9,88.72,88.73,7400.0,75.0286,75.1131,74.961,74.9695,7400.0
2010-03-18 10:00:00,88.75,88.87,88.63,88.67,7900.0,74.9864,75.0877,74.885,74.9188,7900.0
2010-03-18 10:05:00,88.68,88.69,88.05,88.08,26300.0,74.9272,74.9357,74.3949,74.4203,26300.0
2010-03-18 10:10:00,88.08,88.08,87.82,87.83,31000.0,74.4203,74.4203,74.2006,74.209,31000.0
2010-03-18 10:15:00,87.84,87.86,87.62,87.66,15400.0,74.2175,74.2344,74.0316,74.0654,15400.0
2010-03-18 10:20:00,87.66,87.7,87.54,87.7,12200.0,74.0654,74.0992,73.964,74.0992,12200.0
2010-03-18 10:25:00,87.67,87.86,87.59,87.76,9600.0,74.0738,74.2344,74.0063,74.1499,9600.0
2010-03-18 10:30:00,87.84,87.93,87.66,87.66,7100.0,74.2175,74.2935,74.0654,74.0654,7100.0
2010-03-18 10:35:00,87.67,87.67,87.39,87.39,10500.0,74.0738,74.0738,73.8373,73.8373,10500.0
2010-03-18 10:40:00,87.39,87.43,87.3,87.43,3700.0,73.8373,73.8711,73.7612,73.8711,3700.0
2010-03-18 10:45:00,87.38,87.5,87.38,87.49,8800.0,73.8288,73.9302,73.8288,73.9218,8800.0
2010-03-18 10:50:00,87.47,87.5,87.41,87.41,11200.0,73.9049,73.9302,73.8542,73.8542,11200.0
2010-03-18 10:55:00,87.45,87.5,87.41,87.5,10900.0,73.888,73.9302,73.8542,73.9302,10900.0
2010-03-18 11:00:00,87.48,87.69,87.46,87.53,9000.0,73.9133,74.0907,73.8964,73.9556,9000.0
2010-03-18 11:05:00,87.58,87.59,87.47,87.47,8000.0,73.9978,74.0063,73.9049,73.9049,8000.0
2010-03-18 11:10:00,87.48,87.48,87.4,87.4,4500.0,73.9133,73.9133,73.8457,73.8457,4500.0
2010-03-18 11:15:00,87.4,87.58,87.3,87.46,6100.0,73.8457,73.9978,73.7612,73.8964,6100.0
2010-03-18 11:20:00,87.43,87.54,87.4,87.43,2400.0,73.8711,73.964,73.8457,73.8711,2400.0
2010-03-18 11:25:00,87.47,87.49,87.34,87.37,5200.0,73.9049,73.9218,73.795,73.8204,5200.0
2010-03-18 11:30:00,87.35,87.35,87.22,87.22,10900.0,73.8035,73.8035,73.6936,73.6936,10900.0
2010-03-18 11:35:00,87.22,87.23,87.08,87.15,2500.0,73.6936,73.7021,73.5753,73.6345,2500.0
2010-03-18 11:40:00,87.1,87.12,86.87,86.87,4700.0,73.5922,73.6091,73.3979,73.3979,4700.0
2010-03-18 11:45:00,86.92,87.02,86.9,86.99,4600.0,73.4402,73.5246,73.4233,73.4993,4600.0
2010-03-18 11:50:00,87.0,87.03,86.95,87.02,7700.0,73.5078,73.5331,73.4655,73.5246,7700.0
2010-03-18 11:55:00,86.97,86.98,86.86,86.88,2100.0,73.4824,73.4909,73.3895,73.4064,2100.0
2010-03-18 12:00:00,86.89,86.95,86.81,86.82,7400.0,73.4148,73.4655,73.3472,73.3557,7400.0
2010-03-18 12:05:00,86.81,87.0,86.69,87.0,4500.0,73.3472,73.5078,73.2458,73.5078,4500.0
2010-03-18 12:10:00,87.02,87.04,86.81,86.84,6300.0,73.5246,73.5415,73.3472,73.3726,6300.0
2010-03-18 12:15:00,86.8,86.92,86.71,86.92,3400.0,73.3388,73.4402,73.2627,73.4402,3400.0
2010-03-18 12:20:00,86.9,86.9,86.79,86.81,1100.0,73.4233,73.4233,73.3303,73.3472,1100.0
2010-03-18 12:25:00,86.77,86.84,86.72,86.82,3700.0,73.3134,73.3726,73.2712,73.3557,3700.0
2010-03-18 12:30:00,86.85,86.85,86.7,86.7,4400.0,73.381,73.381,73.2543,73.2543,4400.0
2010-03-18 12:35:00,86.74,86.74,86.67,86.68,6500.0,73.2881,73.2881,73.2289,73.2374,6500.0
2010-03-18 12:40:00,86.69,86.77,86.65,86.76,4700.0,73.2458,73.3134,73.212,73.305,4700.0
2010-03-18 12:45:00,86.77,86.91,86.77,86.91,4100.0,73.3134,73.4317,73.3134,73.4317,4100.0
2010-03-18 12:50:00,86.9,86.92,86.85,86.89,3900.0,73.4233,73.4402,73.381,73.4148,3900.0
2010-03-18 12:55:00,86.91,86.98,86.89,86.98,3500.0,73.4317,73.4909,73.4148,73.4909,3500.0
2010-03-18 13:00:00,87.01,87.11,86.87,86.88,12500.0,73.5162,73.6007,73.3979,73.4064,12500.0
2010-03-18 13:05:00,86.9,87.07,86.9,87.03,3600.0,73.4233,73.5669,73.4233,73.5331,3600.0
2010-03-18 13:10:00,87.06,87.06,86.95,87.01,2400.0,73.5584,73.5584,73.4655,73.5162,2400.0
2010-03-18 13:15:00,86.96,87.03,86.92,87.03,2700.0,73.474,73.5331,73.4402,73.5331,2700.0
2010-03-18 13:20:00,87.02,87.02,86.96,87.0,500.0,73.5246,73.5246,73.474,73.5078,500.0
2010-03-18 13:25:00,86.98,87.02,86.9,86.9,2800.0,73.4909,73.5246,73.4233,73.4233,2800.0
2010-03-18 13:30:00,86.93,86.97,86.86,86.96,7200.0,73.4486,73.4824,73.3895,73.474,7200.0
2010-03-18 13:35:00,86.98,87.07,86.97,87.07,2400.0,73.4909,73.5669,73.4824,73.5669,2400.0
2010-03-18 13:40:00,87.1,87.13,87.07,87.08,1600.0,73.5922,73.6176,73.5669,73.5753,1600.0
2010-03-18 13:45:00,87.08,87.11,87.0,87.08,2400.0,73.5753,73.6007,73.5078,73.5753,2400.0
2010-03-18 13:50:00,87.04,87.04,86.93,86.93,1200.0,73.5415,73.5415,73.4486,73.4486,1200.0
2010-03-18 13:55:00,86.96,87.06,86.92,87.06,1800.0,73.474,73.5584,73.4402,73.5584,1800.0
2010-03-18 14:00:00,87.07,87.08,86.97,87.0,4100.0,73.5669,73.5753,73.4824,73.5078,4100.0
2010-03-18 14:05:00,86.98,86.98,86.94,86.95,1100.0,73.4909,73.4909,73.4571,73.4655,1100.0
2010-03-18 14:10:00,86.93,87.02,86.92,87.01,2600.0,73.4486,73.5246,73.4402,73.5162,2600.0
2010-03-18 14:15:00,87.02,87.05,87.02,87.04,4400.0,73.5246,73.55,73.5246,73.5415,4400.0
2010-03-18 14:20:00,87.06,87.14,87.06,87.09,6300.0,73.5584,73.626,73.5584,73.5838,6300.0
2010-03-18 14:25:00,87.12,87.22,87.12,87.22,5300.0,73.6091,73.6936,73.6091,73.6936,5300.0
2010-03-18 14:30:00,87.19,87.42,87.17,87.3,7300.0,73.6683,73.8626,73.6514,73.7612,7300.0
2010-03-18 14:35:00,87.29,87.29,87.24,87.24,2700.0,73.7528,73.7528,73.7105,73.7105,2700.0
2010-03-18 14:40:00,87.25,87.33,87.24,87.24,5700.0,73.719,73.7866,73.7105,73.7105,5700.0
2010-03-18 14:45:00,87.23,87.23,87.15,87.19,4300.0,73.7021,73.7021,73.6345,73.6683,4300.0
2010-03-18 14:50:00,87.18,87.28,87.16,87.28,5900.0,73.6598,73.7443,73.6429,73.7443,5900.0
2010-03-18 14:55:00,87.26,87.4,87.2,87.4,8700.0,73.7274,73.8457,73.6767,73.8457,8700.0
2010-03-18 15:00:00,87.43,87.45,87.38,87.44,8700.0,73.8711,73.888,73.8288,73.8795,8700.0
2010-03-18 15:05:00,87.41,87.55,87.41,87.49,8300.0,73.8542,73.9725,73.8542,73.9218,8300.0
2010-03-18 15:10:00,87.47,87.51,87.4,87.4,15400.0,73.9049,73.9387,73.8457,73.8457,15400.0
2010-03-18 15:15:00,87.4,87.55,87.39,87.53,7000.0,73.8457,73.9725,73.8373,73.9556,7000.0
2010-03-18 15:20:00,87.53,87.64,87.4,87.4,11100.0,73.9556,74.0485,73.8457,73.8457,11100.0
2010-03-18 15:25:00,87.4,87.46,87.39,87.42,11600.0,73.8457,73.8964,73.8373,73.8626,11600.0
2010-03-18 15:30:00,87.42,87.46,87.4,87.42,13100.0,73.8626,73.8964,73.8457,73.8626,13100.0
2010-03-18 15:35:00,87.45,87.45,87.35,87.43,10500.0,73.888,73.888,73.8035,73.8711,10500.0
2010-03-18 15:40:00,87.42,87.42,87.33,87.36,15800.0,73.8626,73.8626,73.7866,73.8119,15800.0
2010-03-18 15:45:00,87.32,87.46,87.32,87.45,17200.0,73.7781,73.8964,73.7781,73.888,17200.0
2010-03-18 15:50:00,87.45,87.6,87.42,87.6,11000.0,73.888,74.0147,73.8626,74.0147,11000.0
2010-03-18 15:55:00,87.58,87.63,87.46,87.59,26500.0,73.9978,74.04,73.8964,74.0063,26500.0
2010-03-19 09:30:00,86.2,86.79,85.51,86.0,102000.0,72.8318,73.3303,72.2488,72.6628,102000.0
2010-03-19 09:35:00,86.12,86.62,85.94,86.47,45100.0,72.7642,73.1867,72.6121,73.0599,45100.0
2010-03-19 09:40:00,86.37,86.37,85.92,85.99,25300.0,72.9755,72.9755,72.5952,72.6544,25300.0
2010-03-19 09:45:00,86.05,86.28,85.86,86.17,33100.0,72.7051,72.8994,72.5445,72.8065,33100.0
2010-03-19 09:50:00,86.21,86.64,86.19,86.55,33000.0,72.8403,73.2036,72.8234,73.1275,33000.0
2010-03-19 09:55:00,86.53,86.66,86.35,86.56,26700.0,73.1106,73.2205,72.9586,73.136,26700.0
2010-03-19 10:00:00,86.51,86.51,86.06,86.18,23400.0,73.0937,73.0937,72.7135,72.8149,23400.0
2010-03-19 10:05:00,86.21,86.21,86.13,86.2,3500.0,72.8403,72.8403,72.7727,72.8318,3500.0
2010-03-19 10:10:00,86.2,86.33,86.13,86.2,14100.0,72.8318,72.9417,72.7727,72.8318,14100.0
2010-03-19 10:15:00,86.2,86.27,86.15,86.26,12200.0,72.8318,72.891,72.7896,72.8825,12200.0
2010-03-19 10:20:00,86.22,86.24,86.1,86.19,18400.0,72.8487,72.8656,72.7473,72.8234,18400.0
2010-03-19 10:25:00,86.17,86.18,86.06,86.08,6000.0,72.8065,72.8149,72.7135,72.7304,6000.0
2010-03-19 10:30:00,86.05,86.05,85.72,85.72,14100.0,72.7051,72.7051,72.4263,72.4263,14100.0
2010-03-19 10:35:00,85.72,85.82,85.69,85.78,23900.0,72.4263,72.5107,72.4009,72.477,23900.0
2010-03-19 10:40:00,85.76,85.95,85.75,85.95,9000.0,72.4601,72.6206,72.4516,72.6206,9000.0
2010-03-19 10:45:00,85.96,85.96,85.85,85.85,8200.0,72.629,72.629,72.5361,72.5361,8200.0
2010-03-19 10:50:00,85.86,85.99,85.77,85.97,17000.0,72.5445,72.6544,72.4685,72.6375,17000.0
2010-03-19 10:55:00,85.97,86.02,85.95,85.99,5300.0,72.6375,72.6797,72.6206,72.6544,5300.0
2010-03-19 11:00:00,86.01,86.19,86.01,86.04,12600.0,72.6713,72.8234,72.6713,72.6966,12600.0
2010-03-19 11:05:00,86.04,86.07,85.99,86.07,15700.0,72.6966,72.722,72.6544,72.722,15700.0
2010-03-19 11:10:00,86.11,86.12,85.88,86.04,15600.0,72.7558,72.7642,72.5614,72.6966,15600.0
2010-03-19 11:15:00,86.03,86.13,85.95,86.08,18400.0,72.6882,72.7727,72.6206,72.7304,18400.0
2010-03-19 11:20:00,86.08,86.21,86.07,86.14,5300.0,72.7304,72.8403,72.722,72.7811,5300.0
2010-03-19 11:25:00,86.19,86.23,86.07,86.18,11000.0,72.8234,72.8572,72.722,72.8149,11000.0
2010-03-19 11:30:00,86.1,86.24,86.1,86.2,6300.0,72.7473,72.8656,72.7473,72.8318,6300.0
2010-03-19 11:35:00,86.21,86.26,86.16,86.24,14700.0,72.8403,72.8825,72.798,72.8656,14700.0
2010-03-19 11:40:00,86.24,86.36,86.24,86.29,8400.0,72.8656,72.967,72.8656,72.9079,8400.0
2010-03-19 11:45:00,86.29,86.51,86.24,86.49,8500.0,72.9079,73.0937,72.8656,73.0768,8500.0
2010-03-19 11:50:00,86.53,86.61,86.48,86.48,5000.0,73.1106,73.1782,73.0684,73.0684,5000.0
2010-03-19 11:55:00,86.51,86.64,86.51,86.62,3200.0,73.0937,73.2036,73.0937,73.1867,3200.0
2010-03-19 12:00:00,86.61,86.65,86.61,86.65,5800.0,73.1782,73.212,73.1782,73.212,5800.0
2010-03-19 12:05:00,86.66,86.78,86.64,86.65,5600.0,73.2205,73.3219,73.2036,73.212,5600.0
2010-03-19 12:10:00,86.64,86.65,86.57,86.61,4100.0,73.2036,73.212,73.1444,73.1782,4100.0
2010-03-19 12:15:00,86.6,86.63,86.44,86.44,7000.0,73.1698,73.1951,73.0346,73.0346,7000.0
2010-03-19 12:20:00,86.43,86.56,86.43,86.55,8400.0,73.0261,73.136,73.0261,73.1275,8400.0
2010-03-19 12:25:00,86.55,86.76,86.55,86.69,12100.0,73.1275,73.305,73.1275,73.2458,12100.0
2010-03-19 12:30:00,86.7,86.75,86.62,86.73,7900.0,73.2543,73.2965,73.1867,73.2796,7900.0
2010-03-19 12:35:00,86.73,86.78,86.73,86.78,6000.0,73.2796,73.3219,73.2796,73.3219,6000.0
2010-03-19 12:40:00,86.76,86.93,86.75,86.91,7400.0,73.305,73.4486,73.2965,73.4317,7400.0
2010-03-19 12:45:00,86.91,86.91,86.73,86.76,12000.0,73.4317,73.4317,73.2796,73.305,12000.0
2010-03-19 12:50:00,86.76,86.78,86.53,86.55,12500.0,73.305,73.3219,73.1106,73.1275,12500.0
2010-03-19 12:55:00,86.55,86.55,86.39,86.46,17100.0,73.1275,73.1275,72.9924,73.0515,17100.0
2010-03-19 13:00:00,86.46,86.69,86.46,86.63,5600.0,73.0515,73.2458,73.0515,73.1951,5600.0
2010-03-19 13:05:00,86.62,86.68,86.61,86.67,5800.0,73.1867,73.2374,73.1782,73.2289,5800.0
2010-03-19 13:10:00,86.69,86.72,86.63,86.67,8200.0,73.2458,73.2712,73.1951,73.2289,8200.0
2010-03-19 13:15:00,86.67,86.8,86.66,86.77,10400.0,73.2289,73.3388,73.2205,73.3134,10400.0
2010-03-19 13:20:00,86.77,86.78,86.6,86.65,10500.0,73.3134,73.3219,73.1698,73.212,10500.0
2010-03-19 13:25:00,86.62,86.95,86.62,86.95,5400.0,73.1867,73.4655,73.1867,73.4655,5400.0
2010-03-19 13:30:00,86.94,86.94,86.75,86.76,11700.0,73.4571,73.4571,73.2965,73.305,11700.0
2010-03-19 13:35:00,86.76,86.76,86.67,86.7,10200.0,73.305,73.305,73.2289,73.2543,10200.0
2010-03-19 13:40:00,86.71,86.71,86.47,86.55,17700.0,73.2627,73.2627,73.0599,73.1275,17700.0
2010-03-19 13:45:00,86.55,86.55,86.46,86.49,5300.0,73.1275,73.1275,73.0515,73.0768,5300.0
2010-03-19 13:50:00,86.47,86.5,86.38,86.46,5800.0,73.0599,73.0853,72.9839,73.0515,5800.0
2010-03-19 13:55:00,86.45,86.45,86.38,86.4,4700.0,73.043,73.043,72.9839,73.0008,4700.0
2010-03-19 14:00:00,86.41,86.45,86.4,86.45,7000.0,73.0092,73.043,73.0008,73.043,7000.0
2010-03-19 14:05:00,86.44,86.45,86.38,86.41,7700.0,73.0346,73.043,72.9839,73.0092,7700.0
2010-03-19 14:10:00,86.37,86.4,86.33,86.36,7800.0,72.9755,73.0008,72.9417,72.967,7800.0
2010-03-19 14:15:00,86.38,86.39,86.32,86.36,2600.0,72.9839,72.9924,72.9332,72.967,2600.0
2010-03-19 14:20:00,86.37,86.53,86.37,86.48,5000.0,72.9755,73.1106,72.9755,73.0684,5000.0
2010-03-19 14:25:00,86.46,86.46,86.36,86.36,4000.0,73.0515,73.0515,72.967,72.967,4000.0
2010-03-19 14:30:00,86.38,86.53,86.35,86.53,9800.0,72.9839,73.1106,72.9586,73.1106,9800.0
2010-03-19 14:35:00,86.51,86.71,86.5,86.69,16600.0,73.0937,73.2627,73.0853,73.2458,16600.0
2010-03-19 14:40:00,86.65,86.74,86.54,86.68,7100.0,73.212,73.2881,73.1191,73.2374,7100.0
2010-03-19 14:45:00,86.68,86.71,86.64,86.68,1600.0,73.2374,73.2627,73.2036,73.2374,1600.0
2010-03-19 14:50:00,86.62,86.62,86.46,86.46,3400.0,73.1867,73.1867,73.0515,73.0515,3400.0
2010-03-19 14:55:00,86.51,86.56,86.51,86.52,3900.0,73.0937,73.136,73.0937,73.1022,3900.0
2010-03-19 15:00:00,86.46,86.54,86.41,86.46,6300.0,73.0515,73.1191,73.0092,73.0515,6300.0
2010-03-19 15:05:00,86.46,86.46,86.41,86.43,6500.0,73.0515,73.0515,73.0092,73.0261,6500.0
2010-03-19 15:10:00,86.43,86.46,86.39,86.42,4300.0,73.0261,73.0515,72.9924,73.0177,4300.0
2010-03-19 15:15:00,86.4,86.44,86.36,86.44,5000.0,73.0008,73.0346,72.967,73.0346,5000.0
2010-03-19 15:20:00,86.45,86.46,86.37,86.41,6600.0,73.043,73.0515,72.9755,73.0092,6600.0
2010-03-19 15:25:00,86.38,86.44,86.34,86.38,9300.0,72.9839,73.0346,72.9501,72.9839,9300.0
2010-03-19 15:30:00,86.38,86.38,86.14,86.16,30500.0,72.9839,72.9839,72.7811,72.798,30500.0
2010-03-19 15:35:00,86.19,86.4,86.18,86.38,62400.0,72.8234,73.0008,72.8149,72.9839,62400.0
2010-03-19 15:40:00,86.39,86.63,86.26,86.56,44500.0,72.9924,73.1951,72.8825,73.136,44500.0
2010-03-19 15:45:00,86.57,87.1,86.57,87.01,81200.0,73.1444,73.5922,73.1444,73.5162,81200.0
2010-03-19 15:50:00,87.01,87.2,86.95,87.19,52800.0,73.5162,73.6767,73.4655,73.6683,52800.0
2010-03-19 15:55:00,87.17,87.54,87.14,87.31,82200.0,73.6514,73.964,73.626,73.7697,82200.0
2010-03-22 09:30:00,86.65,86.8,86.32,86.36,7400.0,73.212,73.3388,72.9332,72.967,7400.0
2010-03-22 09:35:00,86.29,86.38,85.98,86.28,26300.0,72.9079,72.9839,72.6459,72.8994,26300.0
2010-03-22 09:40:00,86.34,87.51,86.32,87.32,152600.0,72.9501,73.9387,72.9332,73.7781,152600.0
2010-03-22 09:45:00,87.43,87.86,87.15,87.23,61300.0,73.8711,74.2344,73.6345,73.7021,61300.0
2010-03-22 09:50:00,87.38,87.86,87.3,87.86,34700.0,73.8288,74.2344,73.7612,74.2344,34700.0
2010-03-22 09:55:00,87.83,88.14,87.77,88.05,21700.0,74.209,74.471,74.1583,74.3949,21700.0
2010-03-22 10:00:00,88.06,88.1,87.43,87.5,56500.0,74.4034,74.4372,73.8711,73.9302,56500.0
2010-03-22 10:05:00,87.46,87.47,87.15,87.27,26300.0,73.8964,73.9049,73.6345,73.7359,26300.0
2010-03-22 10:10:00,87.25,87.38,87.13,87.14,6300.0,73.719,73.8288,73.6176,73.626,6300.0
2010-03-22 10:15:00,87.14,87.26,87.14,87.25,6400.0,73.626,73.7274,73.626,73.719,6400.0
2010-03-22 10:20:00,87.27,87.8,87.27,87.71,37400.0,73.7359,74.1837,73.7359,74.1076,37400.0
2010-03-22 10:25:00,87.73,88.38,87.73,88.35,15100.0,74.1245,74.6737,74.1245,74.6484,15100.0
2010-03-22 10:30:00,88.36,88.49,88.31,88.47,7100.0,74.6568,74.7667,74.6146,74.7498,7100.0
2010-03-22 10:35:00,88.46,88.54,88.43,88.46,11100.0,74.7413,74.8089,74.716,74.7413,11100.0
2010-03-22 10:40:00,88.46,88.61,88.4,88.43,15600.0,74.7413,74.8681,74.6906,74.716,15600.0
2010-03-22 10:45:00,88.45,88.7,88.43,88.7,9300.0,74.7329,74.9441,74.716,74.9441,9300.0
2010-03-22 10:50:00,88.68,89.12,88.68,89.1,35800.0,74.9272,75.299,74.9272,75.2821,35800.0
2010-03-22 10:55:00,89.11,89.29,89.1,89.2,28800.0,75.2905,75.4426,75.2821,75.3666,28800.0
2010-03-22 11:00:00,89.21,89.29,89.17,89.2,11400.0,75.375,75.4426,75.3412,75.3666,11400.0
2010-03-22 11:05:00,89.25,89.62,89.22,89.53,17700.0,75.4088,75.7214,75.3835,75.6454,17700.0
2010-03-22 11:10:00,89.54,89.58,89.43,89.43,6300.0,75.6538,75.6876,75.5609,75.5609,6300.0
2010-03-22 11:15:00,89.42,89.43,89.18,89.18,10200.0,75.5524,75.5609,75.3497,75.3497,10200.0
2010-03-22 11:20:00,89.15,89.26,89.14,89.23,7600.0,75.3243,75.4173,75.3159,75.3919,7600.0
2010-03-22 11:25:00,89.2,89.3,89.16,89.28,4500.0,75.3666,75.4511,75.3328,75.4342,4500.0
2010-03-22 11:30:00,89.23,89.29,89.12,89.14,12800.0,75.3919,75.4426,75.299,75.3159,12800.0
2010-03-22 11:35:00,89.14,89.16,89.05,89.12,10000.0,75.3159,75.3328,75.2398,75.299,10000.0
2010-03-22 11:40:00,89.11,89.2,88.95,89.03,12600.0,75.2905,75.3666,75.1553,75.2229,12600.0
2010-03-22 11:45:00,88.97,89.16,88.97,89.04,8800.0,75.1722,75.3328,75.1722,75.2314,8800.0
2010-03-22 11:50:00,89.06,89.14,89.01,89.08,5100.0,75.2483,75.3159,75.206,75.2652,5100.0
2010-03-22 11:55:00,89.07,89.07,88.98,89.05,5200.0,75.2567,75.2567,75.1807,75.2398,5200.0
2010-03-22 12:00:00,89.04,89.05,88.84,88.84,5500.0,75.2314,75.2398,75.0624,75.0624,5500.0
2010-03-22 12:05:00,88.85,88.95,88.85,88.94,7000.0,75.0708,75.1553,75.0708,75.1469,7000.0
2010-03-22 12:10:00,88.97,89.16,88.93,89.09,5100.0,75.1722,75.3328,75.1384,75.2736,5100.0
2010-03-22 12:15:00,89.1,89.15,89.04,89.14,5000.0,75.2821,75.3243,75.2314,75.3159,5000.0
2010-03-22 12:20:00,89.18,89.29,89.17,89.2,4600.0,75.3497,75.4426,75.3412,75.3666,4600.0
2010-03-22 12:25:00,89.22,89.34,89.2,89.31,6700.0,75.3835,75.4849,75.3666,75.4595,6700.0
2010-03-22 12:30:00,89.33,89.44,89.32,89.32,7500.0,75.4764,75.5693,75.468,75.468,7500.0
2010-03-22 12:35:00,89.37,89.5,89.37,89.4,6000.0,75.5102,75.62,75.5102,75.5356,6000.0
2010-03-22 12:40:00,89.44,89.46,89.38,89.46,5200.0,75.5693,75.5862,75.5187,75.5862,5200.0
2010-03-22 12:45:00,89.41,89.63,89.41,89.63,2000.0,75.544,75.7299,75.544,75.7299,2000.0
2010-03-22 12:50:00,89.64,89.89,89.61,89.85,7500.0,75.7383,75.9496,75.713,75.9158,7500.0
2010-03-22 12:55:00,89.85,90.07,89.83,90.07,10100.0,75.9158,76.1016,75.8989,76.1016,10100.0
2010-03-22 13:00:00,90.07,90.22,90.03,90.07,20500.0,76.1016,76.2284,76.0678,76.1016,20500.0
2010-03-22 13:05:00,90.05,90.05,89.9,89.91,7400.0,76.0847,76.0847,75.958,75.9665,7400.0
2010-03-22 13:10:00,89.92,89.92,89.83,89.9,13600.0,75.9749,75.9749,75.8989,75.958,13600.0
2010-03-22 13:15:00,89.89,89.89,89.73,89.85,17800.0,75.9496,75.9496,75.8144,75.9158,17800.0
2010-03-22 13:20:00,89.82,89.86,89.74,89.79,13300.0,75.8904,75.9242,75.8228,75.8651,13300.0
2010-03-22 13:25:00,89.77,89.8,89.64,89.64,13900.0,75.8482,75.8735,75.7383,75.7383,13900.0
2010-03-22 13:30:00,89.64,89.71,89.54,89.58,13000.0,75.7383,75.7975,75.6538,75.6876,13000.0
2010-03-22 13:35:00,89.59,89.6,89.48,89.52,12600.0,75.6961,75.7045,75.6031,75.6369,12600.0
2010-03-22 13:40:00,89.52,89.53,89.42,89.5,8100.0,75.6369,75.6454,75.5524,75.62,8100.0
2010-03-22 13:45:00,89.52,89.53,89.41,89.46,6400.0,75.6369,75.6454,75.544,75.5862,6400.0
2010-03-22 13:50:00,89.48,89.53,89.43,89.46,4800.0,75.6031,75.6454,75.5609,75.5862,4800.0
2010-03-22 13:55:00,89.46,89.5,89.42,89.48,1900.0,75.5862,75.62,75.5524,75.6031,1900.0
2010-03-22 14:00:00,89.48,89.49,89.38,89.47,5600.0,75.6031,75.6116,75.5187,75.5947,5600.0
2010-03-22 14:05:00,89.47,89.5,89.27,89.35,6600.0,75.5947,75.62,75.4257,75.4933,6600.0
2010-03-22 14:10:00,89.32,89.34,89.27,89.34,4200.0,75.468,75.4849,75.4257,75.4849,4200.0
2010-03-22 14:15:00,89.36,89.45,89.35,89.43,5300.0,75.5018,75.5778,75.4933,75.5609,5300.0
2010-03-22 14:20:00,89.42,89.45,89.35,89.38,4500.0,75.5524,75.5778,75.4933,75.5187,4500.0
2010-03-22 14:25:00,89.36,89.47,89.36,89.41,6200.0,75.5018,75.5947,75.5018,75.544,6200.0
2010-03-22 14:30:00,89.42,89.5,89.4,89.45,8300.0,75.5524,75.62,75.5356,75.5778,8300.0
2010-03-22 14:35:00,89.47,89.51,89.4,89.47,5000.0,75.5947,75.6285,75.5356,75.5947,5000.0
2010-03-22 14:40:00,89.5,89.51,89.44,89.46,3400.0,75.62,75.6285,75.5693,75.5862,3400.0
2010-03-22 14:45:00,89.49,89.56,89.42,89.42,9800.0,75.6116,75.6707,75.5524,75.5524,9800.0
2010-03-22 14:50:00,89.46,89.48,89.36,89.37,2400.0,75.5862,75.6031,75.5018,75.5102,2400.0
2010-03-22 14:55:00,89.38,89.41,89.25,89.28,6000.0,75.5187,75.544,75.4088,75.4342,6000.0
2010-03-22 15:00:00,89.28,89.33,89.15,89.15,9400.0,75.4342,75.4764,75.3243,75.3243,9400.0
2010-03-22 15:05:00,89.15,89.18,88.96,88.96,10800.0,75.3243,75.3497,75.1638,75.1638,10800.0
2010-03-22 15:10:00,88.98,89.09,88.92,88.97,18600.0,75.1807,75.2736,75.13,75.1722,18600.0
2010-03-22 15:15:00,88.99,89.03,88.93,88.95,12700.0,75.1891,75.2229,75.1384,75.1553,12700.0
2010-03-22 15:20:00,88.97,89.04,88.96,89.04,7600.0,75.1722,75.2314,75.1638,75.2314,7600.0
2010-03-22 15:25:00,89.03,89.04,88.95,88.98,2900.0,75.2229,75.2314,75.1553,75.1807,2900.0
2010-03-22 15:30:00,88.98,89.06,88.87,89.02,8500.0,75.1807,75.2483,75.0877,75.2145,8500.0
2010-03-22 15:35:00,89.02,89.03,88.9,89.0,11500.0,75.2145,75.2229,75.1131,75.1976,11500.0
2010-03-22 15:40:00,88.99,89.1,88.96,89.08,13500.0,75.1891,75.2821,75.1638,75.2652,13500.0
2010-03-22 15:45:00,89.08,89.23,89.01,89.23,11100.0,75.2652,75.3919,75.206,75.3919,11100.0
2010-03-22 15:50:00,89.2,89.2,88.94,88.95,18900.0,75.3666,75.3666,75.1469,75.1553,18900.0
2010-03-22 15:55:00,89.0,89.0,88.8,88.89,40300.0,75.1976,75.1976,75.0286,75.1046,40300.0
2010-03-23 09:30:00,89.75,89.75,89.05,89.07,10400.0,75.8313,75.8313,75.2398,75.2567,10400.0
2010-03-23 09:35:00,89.15,89.19,88.98,89.07,7400.0,75.3243,75.3581,75.1807,75.2567,7400.0
2010-03-23 09:40:00,89.08,89.13,88.85,88.93,6700.0,75.2652,75.3074,75.0708,75.1384,6700.0
2010-03-23 09:45:00,88.88,88.91,88.61,88.85,4400.0,75.0962,75.1215,74.8681,75.0708,4400.0
2010-03-23 09:50:00,88.86,88.9,88.74,88.8,3900.0,75.0793,75.1131,74.9779,75.0286,3900.0
2010-03-23 09:55:00,88.72,88.76,88.62,88.69,3800.0,74.961,74.9948,74.8765,74.9357,3800.0
2010-03-23 10:00:00,88.67,88.96,88.64,88.74,9700.0,74.9188,75.1638,74.8934,74.9779,9700.0
2010-03-23 10:05:00,88.68,88.81,88.59,88.81,5700.0,74.9272,75.037,74.8512,75.037,5700.0
2010-03-23 10:10:00,88.92,89.22,88.9,89.18,11200.0,75.13,75.3835,75.1131,75.3497,11200.0
2010-03-23 10:15:00,89.25,89.54,89.22,89.48,9800.0,75.4088,75.6538,75.3835,75.6031,9800.0
2010-03-23 10:20:00,89.45,89.45,89.24,89.38,9900.0,75.5778,75.5778,75.4004,75.5187,9900.0
2010-03-23 10:25:00,89.44,89.44,89.04,89.18,7300.0,75.5693,75.5693,75.2314,75.3497,7300.0
2010-03-23 10:30:00,89.19,89.28,89.11,89.28,2900.0,75.3581,75.4342,75.2905,75.4342,2900.0
2010-03-23 10:35:00,89.29,89.32,88.92,89.08,10300.0,75.4426,75.468,75.13,75.2652,10300.0
2010-03-23 10:40:00,89.08,89.18,89.03,89.11,2400.0,75.2652,75.3497,75.2229,75.2905,2400.0
2010-03-23 10:45:00,89.17,89.19,89.1,89.13,1800.0,75.3412,75.3581,75.2821,75.3074,1800.0
2010-03-23 10:50:00,89.14,89.2,89.05,89.06,10300.0,75.3159,75.3666,75.2398,75.2483,10300.0
2010-03-23 10:55:00,89.08,89.08,88.73,88.84,16000.0,75.2652,75.2652,74.9695,75.0624,16000.0
2010-03-23 11:00:00,88.79,88.81,88.5,88.56,5400.0,75.0202,75.037,74.7751,74.8258,5400.0
2010-03-23 11:05:00,88.51,88.6,88.45,88.58,10200.0,74.7836,74.8596,74.7329,74.8427,10200.0
2010-03-23 11:10:00,88.53,88.61,88.5,88.5,5900.0,74.8005,74.8681,74.7751,74.7751,5900.0
2010-03-23 11:15:00,88.55,88.56,88.39,88.47,5600.0,74.8174,74.8258,74.6822,74.7498,5600.0
2010-03-23 11:20:00,88.47,88.5,88.42,88.5,2200.0,74.7498,74.7751,74.7075,74.7751,2200.0
2010-03-23 11:25:00,88.41,88.53,88.41,88.53,2700.0,74.6991,74.8005,74.6991,74.8005,2700.0
2010-03-23 11:30:00,88.52,88.53,88.31,88.31,7000.0,74.792,74.8005,74.6146,74.6146,7000.0
2010-03-23 11:35:00,88.29,88.35,88.14,88.23,6200.0,74.5977,74.6484,74.471,74.547,6200.0
2010-03-23 11:40:00,88.19,88.23,87.98,88.01,6100.0,74.5132,74.547,74.3358,74.3611,6100.0
2010-03-23 11:45:00,88.08,88.34,88.08,88.24,4800.0,74.4203,74.6399,74.4203,74.5554,4800.0
2010-03-23 11:50:00,88.23,88.28,88.2,88.24,1300.0,74.547,74.5892,74.5217,74.5554,1300.0
2010-03-23 11:55:00,88.24,88.27,88.2,88.2,2700.0,74.5554,74.5808,74.5217,74.5217,2700.0
2010-03-23 12:00:00,88.24,88.4,88.23,88.39,4300.0,74.5554,74.6906,74.547,74.6822,4300.0
2010-03-23 12:05:00,88.31,88.43,88.29,88.43,2900.0,74.6146,74.716,74.5977,74.716,2900.0
2010-03-23 12:10:00,88.47,88.61,88.47,88.61,2300.0,74.7498,74.8681,74.7498,74.8681,2300.0
2010-03-23 12:15:00,88.59,88.59,88.39,88.49,7400.0,74.8512,74.8512,74.6822,74.7667,7400.0
2010-03-23 12:20:00,88.5,88.55,88.48,88.55,2700.0,74.7751,74.8174,74.7582,74.8174,2700.0
2010-03-23 12:25:00,88.53,88.56,88.5,88.5,5900.0,74.8005,74.8258,74.7751,74.7751,5900.0
2010-03-23 12:30:00,88.51,88.52,88.31,88.31,4800.0,74.7836,74.792,74.6146,74.6146,4800.0
2010-03-23 12:35:00,88.35,88.35,88.22,88.25,2400.0,74.6484,74.6484,74.5385,74.5639,2400.0
2010-03-23 12:40:00,88.32,88.32,88.26,88.31,3500.0,74.623,74.623,74.5723,74.6146,3500.0
2010-03-23 12:45:00,88.29,88.3,88.21,88.21,3800.0,74.5977,74.6061,74.5301,74.5301,3800.0
2010-03-23 12:50:00,88.26,88.28,88.22,88.25,1800.0,74.5723,74.5892,74.5385,74.5639,1800.0
2010-03-23 12:55:00,88.28,88.35,88.28,88.35,2600.0,74.5892,74.6484,74.5892,74.6484,2600.0
2010-03-23 13:00:00,88.38,88.38,88.31,88.33,3800.0,74.6737,74.6737,74.6146,74.6315,3800.0
2010-03-23 13:05:00,88.32,88.36,88.29,88.31,2800.0,74.623,74.6568,74.5977,74.6146,2800.0
2010-03-23 13:10:00,88.31,88.36,88.28,88.28,9900.0,74.6146,74.6568,74.5892,74.5892,9900.0
2010-03-23 13:15:00,88.32,88.34,88.3,88.34,2100.0,74.623,74.6399,74.6061,74.6399,2100.0
2010-03-23 13:20:00,88.34,88.43,88.31,88.39,3800.0,74.6399,74.716,74.6146,74.6822,3800.0
2010-03-23 13:25:00,88.36,88.44,88.35,88.39,12100.0,74.6568,74.7244,74.6484,74.6822,12100.0
2010-03-23 13:30:00,88.39,88.42,88.33,88.35,4500.0,74.6822,74.7075,74.6315,74.6484,4500.0
2010-03-23 13:35:00,88.34,88.4,88.31,88.31,5300.0,74.6399,74.6906,74.6146,74.6146,5300.0
2010-03-23 13:40:00,88.3,88.31,88.17,88.17,3200.0,74.6061,74.6146,74.4963,74.4963,3200.0
2010-03-23 13:45:00,88.17,88.2,88.1,88.1,4000.0,74.4963,74.5217,74.4372,74.4372,4000.0
2010-03-23 13:50:00,88.13,88.15,88.08,88.12,3400.0,74.4625,74.4794,74.4203,74.4541,3400.0
2010-03-23 13:55:00,88.12,88.19,88.03,88.08,6100.0,74.4541,74.5132,74.378,74.4203,6100.0
2010-03-23 14:00:00,88.07,88.12,88.01,88.1,3200.0,74.4118,74.4541,74.3611,74.4372,3200.0
2010-03-23 14:05:00,88.09,88.2,88.09,88.2,4300.0,74.4287,74.5217,74.4287,74.5217,4300.0
2010-03-23 14:10:00,88.14,88.27,88.14,88.25,3600.0,74.471,74.5808,74.471,74.5639,3600.0
2010-03-23 14:15:00,88.25,88.36,88.25,88.36,4100.0,74.5639,74.6568,74.5639,74.6568,4100.0
2010-03-23 14:20:00,88.29,88.39,88.29,88.38,3100.0,74.5977,74.6822,74.5977,74.6737,3100.0
2010-03-23 14:25:00,88.4,88.55,88.37,88.54,6300.0,74.6906,74.8174,74.6653,74.8089,6300.0
2010-03-23 14:30:00,88.56,88.59,88.46,88.52,12300.0,74.8258,74.8512,74.7413,74.792,12300.0
2010-03-23 14:35:00,88.52,88.58,88.49,88.5,6900.0,74.792,74.8427,74.7667,74.7751,6900.0
2010-03-23 14:40:00,88.5,88.55,88.47,88.5,6800.0,74.7751,74.8174,74.7498,74.7751,6800.0
2010-03-23 14:45:00,88.5,88.5,88.33,88.4,7000.0,74.7751,74.7751,74.6315,74.6906,7000.0
2010-03-23 14:50:00,88.4,88.46,88.37,88.42,7200.0,74.6906,74.7413,74.6653,74.7075,7200.0
2010-03-23 14:55:00,88.41,88.45,88.4,88.4,3000.0,74.6991,74.7329,74.6906,74.6906,3000.0
2010-03-23 15:00:00,88.4,88.44,88.37,88.41,5400.0,74.6906,74.7244,74.6653,74.6991,5400.0
2010-03-23 15:05:00,88.37,88.53,88.34,88.49,14100.0,74.6653,74.8005,74.6399,74.7667,14100.0
2010-03-23 15:10:00,88.49,88.56,88.37,88.49,9400.0,74.7667,74.8258,74.6653,74.7667,9400.0
2010-03-23 15:15:00,88.53,88.63,88.47,88.58,7700.0,74.8005,74.885,74.7498,74.8427,7700.0
2010-03-23 15:20:00,88.62,88.75,88.58,88.74,6700.0,74.8765,74.9864,74.8427,74.9779,6700.0
2010-03-23 15:25:00,88.7,88.76,88.67,88.74,4400.0,74.9441,74.9948,74.9188,74.9779,4400.0
2010-03-23 15:30:00,88.74,88.75,88.6,88.71,8300.0,74.9779,74.9864,74.8596,74.9526,8300.0
2010-03-23 15:35:00,88.72,88.86,88.72,88.76,10400.0,74.961,75.0793,74.961,74.9948,10400.0
2010-03-23 15:40:00,88.76,88.89,88.76,88.8,9300.0,74.9948,75.1046,74.9948,75.0286,9300.0
2010-03-23 15:45:00,88.82,88.91,88.77,88.88,24900.0,75.0455,75.1215,75.0033,75.0962,24900.0
2010-03-23 15:50:00,88.83,88.88,88.78,88.84,15900.0,75.0539,75.0962,75.0117,75.0624,15900.0
2010-03-23 15:55:00,88.81,88.9,88.81,88.84,18300.0,75.037,75.1131,75.037,75.0624,18300.0
2010-03-24 09:30:00,88.84,88.84,88.64,88.69,5700.0,75.0624,75.0624,74.8934,74.9357,5700.0
2010-03-24 09:35:00,88.69,88.69,88.58,88.63,1300.0,74.9357,74.9357,74.8427,74.885,1300.0
2010-03-24 09:40:00,88.57,88.8,88.48,88.64,5600.0,74.8343,75.0286,74.7582,74.8934,5600.0
2010-03-24 09:45:00,88.66,88.84,88.66,88.84,5800.0,74.9103,75.0624,74.9103,75.0624,5800.0
2010-03-24 09:50:00,88.84,89.06,88.74,88.78,6900.0,75.0624,75.2483,74.9779,75.0117,6900.0
2010-03-24 09:55:00,88.87,88.89,88.79,88.84,3600.0,75.0877,75.1046,75.0202,75.0624,3600.0
2010-03-24 10:00:00,88.76,88.76,88.25,88.63,4400.0,74.9948,74.9948,74.5639,74.885,4400.0
2010-03-24 10:05:00,88.58,88.61,88.47,88.61,1500.0,74.8427,74.8681,74.7498,74.8681,1500.0
2010-03-24 10:10:00,88.67,88.82,88.65,88.82,2600.0,74.9188,75.0455,74.9019,75.0455,2600.0
2010-03-24 10:15:00,88.82,89.26,88.76,89.17,5500.0,75.0455,75.4173,74.9948,75.3412,5500.0
2010-03-24 10:20:00,89.14,89.33,89.08,89.08,5700.0,75.3159,75.4764,75.2652,75.2652,5700.0
2010-03-24 10:25:00,89.0,89.04,88.93,88.94,800.0,75.1976,75.2314,75.1384,75.1469,800.0
2010-03-24 10:30:00,88.94,89.04,88.89,89.04,2200.0,75.1469,75.2314,75.1046,75.2314,2200.0
2010-03-24 10:35:00,89.18,89.36,89.14,89.22,5800.0,75.3497,75.5018,75.3159,75.3835,5800.0
2010-03-24 10:40:00,89.28,89.28,89.07,89.15,3300.0,75.4342,75.4342,75.2567,75.3243,3300.0
2010-03-24 10:45:00,89.14,89.21,89.02,89.12,5300.0,75.3159,75.375,75.2145,75.299,5300.0
2010-03-24 10:50:00,89.09,89.09,88.9,88.99,5200.0,75.2736,75.2736,75.1131,75.1891,5200.0
2010-03-24 10:55:00,88.93,88.96,88.82,88.82,2300.0,75.1384,75.1638,75.0455,75.0455,2300.0
2010-03-24 11:00:00,88.81,88.87,88.65,88.65,3800.0,75.037,75.0877,74.9019,74.9019,3800.0
2010-03-24 11:05:00,88.65,88.65,88.4,88.4,7300.0,74.9019,74.9019,74.6906,74.6906,7300.0
2010-03-24 11:10:00,88.43,88.49,88.26,88.3,3000.0,74.716,74.7667,74.5723,74.6061,3000.0
2010-03-24 11:15:00,88.2,88.33,88.15,88.22,3800.0,74.5217,74.6315,74.4794,74.5385,3800.0
2010-03-24 11:20:00,88.22,88.45,88.21,88.45,2300.0,74.5385,74.7329,74.5301,74.7329,2300.0
2010-03-24 11:25:00,88.42,88.5,88.39,88.48,3300.0,74.7075,74.7751,74.6822,74.7582,3300.0
2010-03-24 11:30:00,88.48,88.5,88.34,88.34,2100.0,74.7582,74.7751,74.6399,74.6399,2100.0
2010-03-24 11:35:00,88.3,88.41,88.26,88.37,2700.0,74.6061,74.6991,74.5723,74.6653,2700.0
2010-03-24 11:40:00,88.36,88.5,88.32,88.48,3100.0,74.6568,74.7751,74.623,74.7582,3100.0
2010-03-24 11:45:00,88.48,88.48,88.32,88.36,1500.0,74.7582,74.7582,74.623,74.6568,1500.0
2010-03-24 11:50:00,88.39,88.41,88.31,88.31,5500.0,74.6822,74.6991,74.6146,74.6146,5500.0
2010-03-24 11:55:00,88.33,88.47,88.3,88.47,2600.0,74.6315,74.7498,74.6061,74.7498,2600.0
2010-03-24 12:00:00,88.5,88.62,88.45,88.6,4200.0,74.7751,74.8765,74.7329,74.8596,4200.0
2010-03-24 12:05:00,88.54,88.57,88.48,88.48,6100.0,74.8089,74.8343,74.7582,74.7582,6100.0
2010-03-24 12:10:00,88.52,88.59,88.47,88.5,3200.0,74.792,74.8512,74.7498,74.7751,3200.0
2010-03-24 12:15:00,88.51,88.53,88.25,88.26,19900.0,74.7836,74.8005,74.5639,74.5723,19900.0
2010-03-24 12:20:00,88.23,88.32,88.19,88.32,7200.0,74.547,74.623,74.5132,74.623,7200.0
2010-03-24 12:25:00,88.31,88.49,88.3,88.47,14200.0,74.6146,74.7667,74.6061,74.7498,14200.0
2010-03-24 12:30:00,88.4,88.53,88.35,88.47,9100.0,74.6906,74.8005,74.6484,74.7498,9100.0
2010-03-24 12:35:00,88.47,88.61,88.47,88.57,9900.0,74.7498,74.8681,74.7498,74.8343,9900.0
2010-03-24 12:40:00,88.49,88.62,88.46,88.51,3400.0,74.7667,74.8765,74.7413,74.7836,3400.0
2010-03-24 12:45:00,88.57,88.62,88.57,88.6,1100.0,74.8343,74.8765,74.8343,74.8596,1100.0
2010-03-24 12:50:00,88.55,88.64,88.55,88.59,1800.0,74.8174,74.8934,74.8174,74.8512,1800.0
2010-03-24 12:55:00,88.6,88.6,88.47,88.49,7300.0,74.8596,74.8596,74.7498,74.7667,7300.0
2010-03-24 13:00:00,88.51,88.51,88.26,88.26,3400.0,74.7836,74.7836,74.5723,74.5723,3400.0
2010-03-24 13:05:00,88.19,88.23,88.09,88.19,2100.0,74.5132,74.547,74.4287,74.5132,2100.0
2010-03-24 13:10:00,88.19,88.35,88.17,88.21,2400.0,74.5132,74.6484,74.4963,74.5301,2400.0
2010-03-24 13:15:00,88.18,88.24,88.11,88.17,1700.0,74.5048,74.5554,74.4456,74.4963,1700.0
2010-03-24 13:20:00,88.18,88.26,88.11,88.26,2100.0,74.5048,74.5723,74.4456,74.5723,2100.0
2010-03-24 13:25:00,88.25,88.31,88.2,88.2,500.0,74.5639,74.6146,74.5217,74.5217,500.0
2010-03-24 13:30:00,88.21,88.28,88.18,88.18,1800.0,74.5301,74.5892,74.5048,74.5048,1800.0
2010-03-24 13:35:00,88.25,88.28,88.12,88.12,1400.0,74.5639,74.5892,74.4541,74.4541,1400.0
2010-03-24 13:40:00,88.15,88.24,88.15,88.24,600.0,74.4794,74.5554,74.4794,74.5554,600.0
2010-03-24 13:45:00,88.22,88.22,87.93,88.06,3300.0,74.5385,74.5385,74.2935,74.4034,3300.0
2010-03-24 13:50:00,88.06,88.06,87.97,88.03,900.0,74.4034,74.4034,74.3273,74.378,900.0
2010-03-24 13:55:00,88.04,88.18,88.04,88.18,2100.0,74.3865,74.5048,74.3865,74.5048,2100.0
2010-03-24 14:00:00,88.12,88.22,88.0,88.1,2700.0,74.4541,74.5385,74.3527,74.4372,2700.0
2010-03-24 14:05:00,88.14,88.14,87.98,88.08,2900.0,74.471,74.471,74.3358,74.4203,2900.0
2010-03-24 14:10:00,88.07,88.16,88.04,88.16,2300.0,74.4118,74.4879,74.3865,74.4879,2300.0
2010-03-24 14:15:00,88.13,88.13,88.07,88.11,1200.0,74.4625,74.4625,74.4118,74.4456,1200.0
2010-03-24 14:20:00,88.14,88.14,88.02,88.11,2300.0,74.471,74.471,74.3696,74.4456,2300.0
2010-03-24 14:25:00,88.12,88.12,88.03,88.09,3200.0,74.4541,74.4541,74.378,74.4287,3200.0
2010-03-24 14:30:00,88.08,88.16,88.04,88.1,3900.0,74.4203,74.4879,74.3865,74.4372,3900.0
2010-03-24 14:35:00,88.15,88.21,88.07,88.14,4500.0,74.4794,74.5301,74.4118,74.471,4500.0
2010-03-24 14:40:00,88.13,88.19,88.06,88.13,1700.0,74.4625,74.5132,74.4034,74.4625,1700.0
2010-03-24 14:45:00,88.13,88.24,88.13,88.21,2300.0,74.4625,74.5554,74.4625,74.5301,2300.0
2010-03-24 14:50:00,88.19,88.21,88.05,88.09,2600.0,74.5132,74.5301,74.3949,74.4287,2600.0
2010-03-24 14:55:00,88.18,88.18,88.04,88.08,1800.0,74.5048,74.5048,74.3865,74.4203,1800.0
2010-03-24 15:00:00,88.07,88.17,88.03,88.14,4600.0,74.4118,74.4963,74.378,74.471,4600.0
2010-03-24 15:05:00,88.12,88.16,87.99,88.04,6700.0,74.4541,74.4879,74.3442,74.3865,6700.0
2010-03-24 15:10:00,87.98,87.99,87.77,87.83,7600.0,74.3358,74.3442,74.1583,74.209,7600.0
2010-03-24 15:15:00,87.86,88.0,87.82,87.94,5700.0,74.2344,74.3527,74.2006,74.302,5700.0
2010-03-24 15:20:00,87.93,87.97,87.83,87.96,4900.0,74.2935,74.3273,74.209,74.3189,4900.0
2010-03-24 15:25:00,87.93,87.93,87.82,87.89,6100.0,74.2935,74.2935,74.2006,74.2597,6100.0
2010-03-24 15:30:00,87.87,88.0,87.81,88.0,9100.0,74.2428,74.3527,74.1921,74.3527,9100.0
2010-03-24 15:35:00,88.01,88.04,87.85,87.85,13900.0,74.3611,74.3865,74.2259,74.2259,13900.0
2010-03-24 15:40:00,87.85,87.98,87.77,87.96,17500.0,74.2259,74.3358,74.1583,74.3189,17500.0
2010-03-24 15:45:00,87.95,88.0,87.83,87.94,25700.0,74.3104,74.3527,74.209,74.302,25700.0
2010-03-24 15:50:00,87.94,87.98,87.86,87.94,20000.0,74.302,74.3358,74.2344,74.302,20000.0
2010-03-24 15:55:00,87.95,87.95,87.84,87.85,16100.0,74.3104,74.3104,74.2175,74.2259,16100.0
2010-03-25 09:30:00,88.25,89.17,88.25,88.84,8700.0,74.5639,75.3412,74.5639,75.0624,8700.0
2010-03-25 09:35:00,88.75,88.83,88.52,88.53,2800.0,74.9864,75.0539,74.792,74.8005,2800.0
2010-03-25 09:40:00,88.49,88.49,88.15,88.36,3200.0,74.7667,74.7667,74.4794,74.6568,3200.0
2010-03-25 09:45:00,88.42,88.42,87.87,87.94,1800.0,74.7075,74.7075,74.2428,74.302,1800.0
2010-03-25 09:50:00,87.95,88.04,87.93,87.93,2400.0,74.3104,74.3865,74.2935,74.2935,2400.0
2010-03-25 09:55:00,87.95,88.08,87.95,87.98,4800.0,74.3104,74.4203,74.3104,74.3358,4800.0
2010-03-25 10:00:00,87.99,88.06,87.79,87.79,3900.0,74.3442,74.4034,74.1752,74.1752,3900.0
2010-03-25 10:05:00,87.75,87.75,87.51,87.54,5200.0,74.1414,74.1414,73.9387,73.964,5200.0
2010-03-25 10:10:00,87.58,87.93,87.58,87.86,3500.0,73.9978,74.2935,73.9978,74.2344,3500.0
2010-03-25 10:15:00,87.79,87.92,87.72,87.74,3100.0,74.1752,74.2851,74.1161,74.133,3100.0
2010-03-25 10:20:00,87.79,88.03,87.79,87.99,5000.0,74.1752,74.378,74.1752,74.3442,5000.0
2010-03-25 10:25:00,88.0,88.0,87.63,87.69,6600.0,74.3527,74.3527,74.04,74.0907,6600.0
2010-03-25 10:30:00,87.69,87.84,87.63,87.81,3800.0,74.0907,74.2175,74.04,74.1921,3800.0
2010-03-25 10:35:00,87.73,87.83,87.73,87.78,2300.0,74.1245,74.209,74.1245,74.1668,2300.0
2010-03-25 10:40:00,87.84,87.87,87.72,87.86,5000.0,74.2175,74.2428,74.1161,74.2344,5000.0
2010-03-25 10:45:00,87.8,87.8,87.56,87.74,6600.0,74.1837,74.1837,73.9809,74.133,6600.0
2010-03-25 10:50:00,87.79,87.79,87.52,87.57,4700.0,74.1752,74.1752,73.9471,73.9894,4700.0
2010-03-25 10:55:00,87.57,87.58,87.26,87.29,11000.0,73.9894,73.9978,73.7274,73.7528,11000.0
2010-03-25 11:00:00,87.35,87.44,87.34,87.4,5500.0,73.8035,73.8795,73.795,73.8457,5500.0
2010-03-25 11:05:00,87.42,87.49,87.39,87.4,3400.0,73.8626,73.9218,73.8373,73.8457,3400.0
2010-03-25 11:10:00,87.41,87.63,87.41,87.46,5400.0,73.8542,74.04,73.8542,73.8964,5400.0
2010-03-25 11:15:00,87.57,87.59,87.44,87.51,5800.0,73.9894,74.0063,73.8795,73.9387,5800.0
2010-03-25 11:20:00,87.51,87.65,87.49,87.58,8600.0,73.9387,74.0569,73.9218,73.9978,8600.0
2010-03-25 11:25:00,87.61,87.89,87.58,87.87,4300.0,74.0231,74.2597,73.9978,74.2428,4300.0
2010-03-25 11:30:00,87.87,87.98,87.81,87.9,3900.0,74.2428,74.3358,74.1921,74.2682,3900.0
2010-03-25 11:35:00,87.86,87.86,87.71,87.74,2000.0,74.2344,74.2344,74.1076,74.133,2000.0
2010-03-25 11:40:00,87.74,87.83,87.68,87.73,7900.0,74.133,74.209,74.0823,74.1245,7900.0
2010-03-25 11:45:00,87.74,87.91,87.7,87.86,17300.0,74.133,74.2766,74.0992,74.2344,17300.0
2010-03-25 11:50:00,87.83,87.88,87.72,87.73,2800.0,74.209,74.2513,74.1161,74.1245,2800.0
2010-03-25 11:55:00,87.75,87.84,87.72,87.83,3000.0,74.1414,74.2175,74.1161,74.209,3000.0
2010-03-25 12:00:00,87.8,87.8,87.72,87.77,2300.0,74.1837,74.1837,74.1161,74.1583,2300.0
2010-03-25 12:05:00,87.77,87.85,87.67,87.79,5400.0,74.1583,74.2259,74.0738,74.1752,5400.0
2010-03-25 12:10:00,87.73,87.73,87.49,87.49,7600.0,74.1245,74.1245,73.9218,73.9218,7600.0
2010-03-25 12:15:00,87.51,87.51,87.34,87.39,7000.0,73.9387,73.9387,73.795,73.8373,7000.0
2010-03-25 12:20:00,87.38,87.39,87.33,87.36,4500.0,73.8288,73.8373,73.7866,73.8119,4500.0
2010-03-25 12:25:00,87.34,87.36,87.28,87.34,4600.0,73.795,73.8119,73.7443,73.795,4600.0
2010-03-25 12:30:00,87.34,87.37,87.24,87.27,8500.0,73.795,73.8204,73.7105,73.7359,8500.0
2010-03-25 12:35:00,87.29,87.29,87.21,87.23,7100.0,73.7528,73.7528,73.6852,73.7021,7100.0
2010-03-25 12:40:00,87.23,87.29,87.23,87.24,8800.0,73.7021,73.7528,73.7021,73.7105,8800.0
2010-03-25 12:45:00,87.27,87.29,87.21,87.21,8900.0,73.7359,73.7528,73.6852,73.6852,8900.0
2010-03-25 12:50:00,87.22,87.26,87.2,87.25,3500.0,73.6936,73.7274,73.6767,73.719,3500.0
2010-03-25 12:55:00,87.29,87.29,87.22,87.25,3300.0,73.7528,73.7528,73.6936,73.719,3300.0
2010-03-25 13:00:00,87.24,87.24,86.9,87.0,24300.0,73.7105,73.7105,73.4233,73.5078,24300.0
2010-03-25 13:05:00,87.0,87.0,86.75,86.8,33600.0,73.5078,73.5078,73.2965,73.3388,33600.0
2010-03-25 13:10:00,86.79,86.79,86.35,86.45,38000.0,73.3303,73.3303,72.9586,73.043,38000.0
2010-03-25 13:15:00,86.48,86.6,86.4,86.54,24200.0,73.0684,73.1698,73.0008,73.1191,24200.0
2010-03-25 13:20:00,86.55,86.55,86.27,86.43,13400.0,73.1275,73.1275,72.891,73.0261,13400.0
2010-03-25 13:25:00,86.45,86.5,86.24,86.29,9400.0,73.043,73.0853,72.8656,72.9079,9400.0
2010-03-25 13:30:00,86.3,86.38,86.16,86.23,11000.0,72.9163,72.9839,72.798,72.8572,11000.0
2010-03-25 13:35:00,86.24,86.27,85.97,85.97,20900.0,72.8656,72.891,72.6375,72.6375,20900.0
2010-03-25 13:40:00,85.98,85.98,85.64,85.64,24000.0,72.6459,72.6459,72.3587,72.3587,24000.0
2010-03-25 13:45:00,85.58,85.79,85.5,85.59,21400.0,72.308,72.4854,72.2404,72.3164,21400.0
2010-03-25 13:50:00,85.56,85.63,85.36,85.39,22700.0,72.2911,72.3502,72.1221,72.1474,22700.0
2010-03-25 13:55:00,85.41,85.45,84.96,85.1,39800.0,72.1643,72.1981,71.7841,71.9024,39800.0
2010-03-25 14:00:00,85.12,85.72,85.12,85.67,20600.0,71.9193,72.4263,71.9193,72.384,20600.0
2010-03-25 14:05:00,85.67,85.74,85.59,85.74,16000.0,72.384,72.4432,72.3164,72.4432,16000.0
2010-03-25 14:10:00,85.78,85.89,85.75,85.84,30200.0,72.477,72.5699,72.4516,72.5276,30200.0
2010-03-25 14:15:00,85.79,85.88,85.59,85.63,17400.0,72.4854,72.5614,72.3164,72.3502,17400.0
2010-03-25 14:20:00,85.64,85.86,85.62,85.7,26800.0,72.3587,72.5445,72.3418,72.4094,26800.0
2010-03-25 14:25:00,85.67,85.68,85.44,85.52,20100.0,72.384,72.3925,72.1897,72.2573,20100.0
2010-03-25 14:30:00,85.5,85.61,85.25,85.29,22300.0,72.2404,72.3333,72.0291,72.0629,22300.0
2010-03-25 14:35:00,85.24,85.38,85.02,85.28,26400.0,72.0207,72.139,71.8348,72.0545,26400.0
2010-03-25 14:40:00,85.28,85.28,85.1,85.26,17600.0,72.0545,72.0545,71.9024,72.0376,17600.0
2010-03-25 14:45:00,85.21,85.29,84.84,84.93,20800.0,71.9953,72.0629,71.6827,71.7588,20800.0
2010-03-25 14:50:00,84.92,84.94,84.72,84.88,15900.0,71.7503,71.7672,71.5813,71.7165,15900.0
2010-03-25 14:55:00,84.88,85.06,84.79,84.8,12200.0,71.7165,71.8686,71.6405,71.6489,12200.0
2010-03-25 15:00:00,84.8,85.14,84.8,85.01,17500.0,71.6489,71.9362,71.6489,71.8264,17500.0
2010-03-25 15:05:00,84.99,85.23,84.98,85.19,18200.0,71.8095,72.0122,71.801,71.9785,18200.0
2010-03-25 15:10:00,85.19,85.57,85.19,85.47,24100.0,71.9785,72.2995,71.9785,72.215,24100.0
2010-03-25 15:15:00,85.47,85.52,85.23,85.26,31700.0,72.215,72.2573,72.0122,72.0376,31700.0
2010-03-25 15:20:00,85.28,85.39,85.09,85.18,14000.0,72.0545,72.1474,71.894,71.97,14000.0
2010-03-25 15:25:00,85.14,85.27,85.06,85.09,15400.0,71.9362,72.046,71.8686,71.894,15400.0
2010-03-25 15:30:00,85.08,85.19,84.89,84.89,26000.0,71.8855,71.9785,71.725,71.725,26000.0
2010-03-25 15:35:00,84.91,84.97,84.68,84.7,30300.0,71.7419,71.7926,71.5475,71.5644,30300.0
2010-03-25 15:40:00,84.7,84.8,84.51,84.78,47200.0,71.5644,71.6489,71.4039,71.632,47200.0
2010-03-25 15:45:00,84.8,84.82,84.5,84.51,49700.0,71.6489,71.6658,71.3955,71.4039,49700.0
2010-03-25 15:50:00,84.54,84.75,84.39,84.53,38100.0,71.4293,71.6067,71.3025,71.4208,38100.0
2010-03-25 15:55:00,84.54,84.55,84.1,84.27,77800.0,71.4293,71.4377,71.0575,71.2011,77800.0
2010-03-26 09:30:00,84.35,84.41,83.9,84.05,9100.0,71.2687,71.3194,70.8885,71.0152,9100.0
2010-03-26 09:35:00,84.2,84.43,84.02,84.27,19400.0,71.142,71.3363,70.9899,71.2011,19400.0
2010-03-26 09:40:00,84.23,84.25,84.11,84.12,9000.0,71.1673,71.1842,71.0659,71.0744,9000.0
2010-03-26 09:45:00,84.11,84.12,83.83,83.91,19700.0,71.0659,71.0744,70.8294,70.897,19700.0
2010-03-26 09:50:00,83.98,84.09,83.51,83.64,25500.0,70.9561,71.049,70.559,70.6688,25500.0
2010-03-26 09:55:00,83.58,83.86,83.26,83.45,31500.0,70.6181,70.8547,70.3478,70.5083,31500.0
2010-03-26 10:00:00,83.53,84.02,83.53,84.0,15300.0,70.5759,70.9899,70.5759,70.973,15300.0
2010-03-26 10:05:00,84.0,84.0,83.66,83.77,6500.0,70.973,70.973,70.6857,70.7787,6500.0
2010-03-26 10:10:00,83.71,83.78,83.41,83.6,15500.0,70.728,70.7871,70.4745,70.635,15500.0
2010-03-26 10:15:00,83.66,83.87,83.63,83.85,16000.0,70.6857,70.8632,70.6604,70.8463,16000.0
2010-03-26 10:20:00,83.85,83.93,83.76,83.82,11500.0,70.8463,70.9139,70.7702,70.8209,11500.0
2010-03-26 10:25:00,83.82,84.1,83.82,84.06,7300.0,70.8209,71.0575,70.8209,71.0237,7300.0
2010-03-26 10:30:00,83.97,84.07,83.9,83.9,9200.0,70.9477,71.0321,70.8885,70.8885,9200.0
2010-03-26 10:35:00,83.9,83.96,83.82,83.82,3200.0,70.8885,70.9392,70.8209,70.8209,3200.0
2010-03-26 10:40:00,83.86,83.99,83.78,83.84,5100.0,70.8547,70.9646,70.7871,70.8378,5100.0
2010-03-26 10:45:00,83.85,84.06,83.85,84.0,7400.0,70.8463,71.0237,70.8463,70.973,7400.0
2010-03-26 10:50:00,84.0,84.17,83.86,83.86,41800.0,70.973,71.1166,70.8547,70.8547,41800.0
2010-03-26 10:55:00,83.83,84.01,83.71,83.99,16600.0,70.8294,70.9814,70.728,70.9646,16600.0
2010-03-26 11:00:00,84.0,84.19,84.0,84.1,5900.0,70.973,71.1335,70.973,71.0575,5900.0
2010-03-26 11:05:00,84.17,84.17,83.85,83.85,19400.0,71.1166,71.1166,70.8463,70.8463,19400.0
2010-03-26 11:10:00,83.85,83.96,83.85,83.9,2100.0,70.8463,70.9392,70.8463,70.8885,2100.0
2010-03-26 11:15:00,83.9,84.1,83.9,84.02,5200.0,70.8885,71.0575,70.8885,70.9899,5200.0
2010-03-26 11:20:00,84.04,84.04,83.96,84.01,3000.0,71.0068,71.0068,70.9392,70.9814,3000.0
2010-03-26 11:25:00,84.01,84.15,83.89,83.9,12000.0,70.9814,71.0997,70.8801,70.8885,12000.0
2010-03-26 11:30:00,83.89,83.97,83.79,83.85,19500.0,70.8801,70.9477,70.7956,70.8463,19500.0
2010-03-26 11:35:00,83.83,83.91,83.83,83.89,3500.0,70.8294,70.897,70.8294,70.8801,3500.0
2010-03-26 11:40:00,83.88,83.9,83.7,83.75,12200.0,70.8716,70.8885,70.7195,70.7618,12200.0
2010-03-26 11:45:00,83.73,83.78,83.65,83.66,5000.0,70.7449,70.7871,70.6773,70.6857,5000.0
2010-03-26 11:50:00,83.7,83.81,83.7,83.76,4000.0,70.7195,70.8125,70.7195,70.7702,4000.0
2010-03-26 11:55:00,83.76,83.81,83.75,83.78,3400.0,70.7702,70.8125,70.7618,70.7871,3400.0
2010-03-26 12:00:00,83.78,83.82,83.71,83.75,2900.0,70.7871,70.8209,70.728,70.7618,2900.0
2010-03-26 12:05:00,83.77,83.85,83.77,83.81,4600.0,70.7787,70.8463,70.7787,70.8125,4600.0
2010-03-26 12:10:00,83.77,83.79,83.72,83.75,7900.0,70.7787,70.7956,70.7364,70.7618,7900.0
2010-03-26 12:15:00,83.77,83.86,83.77,83.85,3600.0,70.7787,70.8547,70.7787,70.8463,3600.0
2010-03-26 12:20:00,83.82,83.82,83.53,83.57,5000.0,70.8209,70.8209,70.5759,70.6097,5000.0
2010-03-26 12:25:00,83.59,83.65,83.36,83.36,6500.0,70.6266,70.6773,70.4323,70.4323,6500.0
2010-03-26 12:30:00,83.39,83.43,83.27,83.34,9100.0,70.4576,70.4914,70.3562,70.4154,9100.0
2010-03-26 12:35:00,83.34,83.34,83.0,83.1,14200.0,70.4154,70.4154,70.1281,70.2126,14200.0
2010-03-26 12:40:00,83.02,83.19,83.02,83.19,2200.0,70.145,70.2886,70.145,70.2886,2200.0
2010-03-26 12:45:00,83.18,83.18,82.92,82.93,6100.0,70.2802,70.2802,70.0605,70.0689,6100.0
2010-03-26 12:50:00,82.93,83.11,82.88,83.03,6400.0,70.0689,70.221,70.0267,70.1534,6400.0
2010-03-26 12:55:00,83.01,83.04,82.77,83.04,7100.0,70.1365,70.1619,69.9338,70.1619,7100.0
2010-03-26 13:00:00,82.99,83.0,82.83,82.83,5300.0,70.1196,70.1281,69.9844,69.9844,5300.0
2010-03-26 13:05:00,82.86,82.88,82.5,82.5,11100.0,70.0098,70.0267,69.7056,69.7056,11100.0
2010-03-26 13:10:00,82.55,82.92,82.53,82.91,13400.0,69.7479,70.0605,69.731,70.052,13400.0
2010-03-26 13:15:00,82.89,83.06,82.89,83.04,8800.0,70.0351,70.1788,70.0351,70.1619,8800.0
2010-03-26 13:20:00,83.02,83.19,82.99,83.11,6600.0,70.145,70.2886,70.1196,70.221,6600.0
2010-03-26 13:25:00,83.12,83.27,83.1,83.23,14700.0,70.2295,70.3562,70.2126,70.3224,14700.0
2010-03-26 13:30:00,83.22,83.28,83.2,83.26,17600.0,70.314,70.3647,70.2971,70.3478,17600.0
2010-03-26 13:35:00,83.27,83.43,83.27,83.39,5700.0,70.3562,70.4914,70.3562,70.4576,5700.0
2010-03-26 13:40:00,83.41,83.53,83.33,83.36,6300.0,70.4745,70.5759,70.4069,70.4323,6300.0
2010-03-26 13:45:00,83.35,83.39,83.28,83.35,10200.0,70.4238,70.4576,70.3647,70.4238,10200.0
2010-03-26 13:50:00,83.3,83.35,83.26,83.35,2600.0,70.3816,70.4238,70.3478,70.4238,2600.0
2010-03-26 13:55:00,83.32,83.44,83.3,83.44,2800.0,70.3985,70.4998,70.3816,70.4998,2800.0
2010-03-26 14:00:00,83.37,83.46,83.2,83.22,70000.0,70.4407,70.5167,70.2971,70.314,70000.0
2010-03-26 14:05:00,83.22,83.41,83.2,83.41,17700.0,70.314,70.4745,70.2971,70.4745,17700.0
2010-03-26 14:10:00,83.41,83.44,83.35,83.37,5000.0,70.4745,70.4998,70.4238,70.4407,5000.0
2010-03-26 14:15:00,83.33,83.6,83.33,83.49,4200.0,70.4069,70.635,70.4069,70.5421,4200.0
2010-03-26 14:20:00,83.45,83.49,83.33,83.4,4400.0,70.5083,70.5421,70.4069,70.4661,4400.0
2010-03-26 14:25:00,83.36,83.66,83.23,83.66,9300.0,70.4323,70.6857,70.3224,70.6857,9300.0
2010-03-26 14:30:00,83.64,83.67,83.54,83.57,3600.0,70.6688,70.6942,70.5843,70.6097,3600.0
2010-03-26 14:35:00,83.57,83.86,83.57,83.82,7400.0,70.6097,70.8547,70.6097,70.8209,7400.0
2010-03-26 14:40:00,83.82,83.93,83.59,83.59,15500.0,70.8209,70.9139,70.6266,70.6266,15500.0
2010-03-26 14:45:00,83.57,83.61,83.49,83.56,3100.0,70.6097,70.6435,70.5421,70.6012,3100.0
2010-03-26 14:50:00,83.57,83.69,83.53,83.69,3300.0,70.6097,70.7111,70.5759,70.7111,3300.0
2010-03-26 14:55:00,83.68,83.68,83.32,83.36,8800.0,70.7026,70.7026,70.3985,70.4323,8800.0
2010-03-26 15:00:00,83.42,83.44,83.36,83.39,4700.0,70.4829,70.4998,70.4323,70.4576,4700.0
2010-03-26 15:05:00,83.39,83.39,83.2,83.23,9100.0,70.4576,70.4576,70.2971,70.3224,9100.0
2010-03-26 15:10:00,83.2,83.42,83.14,83.42,7000.0,70.2971,70.4829,70.2464,70.4829,7000.0
2010-03-26 15:15:00,83.39,83.42,83.21,83.22,6600.0,70.4576,70.4829,70.3055,70.314,6600.0
2010-03-26 15:20:00,83.22,83.24,83.04,83.08,6400.0,70.314,70.3309,70.1619,70.1957,6400.0
2010-03-26 15:25:00,83.09,83.25,83.06,83.2,11300.0,70.2041,70.3393,70.1788,70.2971,11300.0
2010-03-26 15:30:00,83.22,83.23,83.06,83.08,18200.0,70.314,70.3224,70.1788,70.1957,18200.0
2010-03-26 15:35:00,83.09,83.17,83.04,83.15,27400.0,70.2041,70.2717,70.1619,70.2548,27400.0
2010-03-26 15:40:00,83.16,83.31,83.16,83.29,18200.0,70.2633,70.39,70.2633,70.3731,18200.0
2010-03-26 15:45:00,83.29,83.48,83.23,83.45,37200.0,70.3731,70.5336,70.3224,70.5083,37200.0
2010-03-26 15:50:00,83.44,83.54,83.25,83.28,27100.0,70.4998,70.5843,70.3393,70.3647,27100.0
2010-03-26 15:55:00,83.27,83.37,83.25,83.36,45000.0,70.3562,70.4407,70.3393,70.4323,45000.0
2010-03-29 09:30:00,83.82,83.91,83.52,83.86,3900.0,70.8209,70.897,70.5674,70.8547,3900.0
2010-03-29 09:35:00,83.91,84.11,83.85,83.9,3100.0,70.897,71.0659,70.8463,70.8885,3100.0
2010-03-29 09:40:00,83.97,83.98,83.88,83.89,1500.0,70.9477,70.9561,70.8716,70.8801,1500.0
2010-03-29 09:45:00,83.97,83.97,83.69,83.69,3200.0,70.9477,70.9477,70.7111,70.7111,3200.0
2010-03-29 09:50:00,83.6,83.78,83.6,83.67,4900.0,70.635,70.7871,70.635,70.6942,4900.0
2010-03-29 09:55:00,83.73,83.76,83.67,83.71,6100.0,70.7449,70.7702,70.6942,70.728,6100.0
2010-03-29 10:00:00,83.71,83.79,83.7,83.78,5500.0,70.728,70.7956,70.7195,70.7871,5500.0
2010-03-29 10:05:00,83.79,83.93,83.79,83.9,5600.0,70.7956,70.9139,70.7956,70.8885,5600.0
2010-03-29 10:10:00,83.9,84.01,83.88,84.01,1700.0,70.8885,70.9814,70.8716,70.9814,1700.0
2010-03-29 10:15:00,83.95,84.17,83.91,84.17,9900.0,70.9308,71.1166,70.897,71.1166,9900.0
2010-03-29 10:20:00,84.18,84.26,84.17,84.21,13500.0,71.1251,71.1927,71.1166,71.1504,13500.0
2010-03-29 10:25:00,84.21,84.28,84.14,84.26,2600.0,71.1504,71.2096,71.0913,71.1927,2600.0
2010-03-29 10:30:00,84.16,84.26,84.13,84.23,5200.0,71.1082,71.1927,71.0828,71.1673,5200.0
2010-03-29 10:35:00,84.33,84.51,84.27,84.43,6400.0,71.2518,71.4039,71.2011,71.3363,6400.0
2010-03-29 10:40:00,84.39,84.57,84.38,84.53,5100.0,71.3025,71.4546,71.2941,71.4208,5100.0
2010-03-29 10:45:00,84.57,84.6,84.55,84.55,2600.0,71.4546,71.48,71.4377,71.4377,2600.0
2010-03-29 10:50:00,84.58,84.61,84.57,84.6,2200.0,71.4631,71.4884,71.4546,71.48,2200.0
2010-03-29 10:55:00,84.59,84.65,84.53,84.58,3300.0,71.4715,71.5222,71.4208,71.4631,3300.0
2010-03-29 11:00:00,84.58,84.65,84.55,84.56,2400.0,71.4631,71.5222,71.4377,71.4462,2400.0
2010-03-29 11:05:00,84.59,84.75,84.53,84.74,3700.0,71.4715,71.6067,71.4208,71.5982,3700.0
2010-03-29 11:10:00,84.75,84.75,84.53,84.53,2600.0,71.6067,71.6067,71.4208,71.4208,2600.0
2010-03-29 11:15:00,84.56,84.62,84.45,84.45,3700.0,71.4462,71.4968,71.3532,71.3532,3700.0
2010-03-29 11:20:00,84.43,84.54,84.41,84.54,3800.0,71.3363,71.4293,71.3194,71.4293,3800.0
2010-03-29 11:25:00,84.56,84.74,84.56,84.67,3800.0,71.4462,71.5982,71.4462,71.5391,3800.0
2010-03-29 11:30:00,84.7,84.74,84.69,84.7,2300.0,71.5644,71.5982,71.556,71.5644,2300.0
2010-03-29 11:35:00,84.69,84.69,84.6,84.64,3400.0,71.556,71.556,71.48,71.5137,3400.0
2010-03-29 11:40:00,84.61,84.7,84.61,84.69,1700.0,71.4884,71.5644,71.4884,71.556,1700.0
2010-03-29 11:45:00,84.74,84.74,84.63,84.63,1100.0,71.5982,71.5982,71.5053,71.5053,1100.0
2010-03-29 11:50:00,84.63,84.63,84.45,84.51,3100.0,71.5053,71.5053,71.3532,71.4039,3100.0
2010-03-29 11:55:00,84.51,84.58,84.51,84.51,1500.0,71.4039,71.4631,71.4039,71.4039,1500.0
2010-03-29 12:00:00,84.49,84.57,84.47,84.51,1400.0,71.387,71.4546,71.3701,71.4039,1400.0
2010-03-29 12:05:00,84.51,84.53,84.43,84.5,1200.0,71.4039,71.4208,71.3363,71.3955,1200.0
2010-03-29 12:10:00,84.48,84.55,84.48,84.5,500.0,71.3786,71.4377,71.3786,71.3955,500.0
2010-03-29 12:15:00,84.49,84.49,84.4,84.4,700.0,71.387,71.387,71.311,71.311,700.0
2010-03-29 12:20:00,84.33,84.36,84.33,84.35,300.0,71.2518,71.2772,71.2518,71.2687,300.0
2010-03-29 12:25:00,84.32,84.33,84.29,84.32,900.0,71.2434,71.2518,71.218,71.2434,900.0
2010-03-29 12:30:00,84.3,84.37,84.3,84.36,2100.0,71.2265,71.2856,71.2265,71.2772,2100.0
2010-03-29 12:35:00,84.39,84.4,84.36,84.36,700.0,71.3025,71.311,71.2772,71.2772,700.0
2010-03-29 12:40:00,84.35,84.35,84.2,84.24,3400.0,71.2687,71.2687,71.142,71.1758,3400.0
2010-03-29 12:45:00,84.2,84.25,84.18,84.25,1100.0,71.142,71.1842,71.1251,71.1842,1100.0
2010-03-29 12:50:00,84.26,84.26,84.2,84.26,600.0,71.1927,71.1927,71.142,71.1927,600.0
2010-03-29 12:55:00,84.22,84.22,84.11,84.13,1600.0,71.1589,71.1589,71.0659,71.0828,1600.0
2010-03-29 13:00:00,84.15,84.2,84.15,84.19,1200.0,71.0997,71.142,71.0997,71.1335,1200.0
2010-03-29 13:05:00,84.18,84.21,84.14,84.21,3100.0,71.1251,71.1504,71.0913,71.1504,3100.0
2010-03-29 13:10:00,84.2,84.25,84.19,84.2,4300.0,71.142,71.1842,71.1335,71.142,4300.0
2010-03-29 13:15:00,84.2,84.21,84.14,84.19,1200.0,71.142,71.1504,71.0913,71.1335,1200.0
2010-03-29 13:20:00,84.18,84.22,84.14,84.17,1100.0,71.1251,71.1589,71.0913,71.1166,1100.0
2010-03-29 13:25:00,84.21,84.27,84.21,84.25,2200.0,71.1504,71.2011,71.1504,71.1842,2200.0
2010-03-29 13:30:00,84.25,84.26,84.21,84.21,1200.0,71.1842,71.1927,71.1504,71.1504,1200.0
2010-03-29 13:35:00,84.21,84.23,84.18,84.22,3200.0,71.1504,71.1673,71.1251,71.1589,3200.0
2010-03-29 13:40:00,84.21,84.29,84.2,84.2,2000.0,71.1504,71.218,71.142,71.142,2000.0
2010-03-29 13:45:00,84.17,84.21,84.17,84.2,900.0,71.1166,71.1504,71.1166,71.142,900.0
2010-03-29 13:50:00,84.18,84.33,84.17,84.32,5700.0,71.1251,71.2518,71.1166,71.2434,5700.0
2010-03-29 13:55:00,84.32,84.35,84.29,84.33,900.0,71.2434,71.2687,71.218,71.2518,900.0
2010-03-29 14:00:00,84.33,84.36,84.3,84.36,4700.0,71.2518,71.2772,71.2265,71.2772,4700.0
2010-03-29 14:05:00,84.32,84.32,84.25,84.29,2600.0,71.2434,71.2434,71.1842,71.218,2600.0
2010-03-29 14:10:00,84.26,84.38,84.24,84.38,2300.0,71.1927,71.2941,71.1758,71.2941,2300.0
2010-03-29 14:15:00,84.35,84.35,84.23,84.27,1400.0,71.2687,71.2687,71.1673,71.2011,1400.0
2010-03-29 14:20:00,84.32,84.32,84.19,84.32,2900.0,71.2434,71.2434,71.1335,71.2434,2900.0
2010-03-29 14:25:00,84.26,84.37,84.13,84.28,13500.0,71.1927,71.2856,71.0828,71.2096,13500.0
2010-03-29 14:30:00,84.31,84.33,84.25,84.33,1800.0,71.2349,71.2518,71.1842,71.2518,1800.0
2010-03-29 14:35:00,84.3,84.38,84.3,84.34,1500.0,71.2265,71.2941,71.2265,71.2603,1500.0
2010-03-29 14:40:00,84.34,84.35,84.3,84.3,2600.0,71.2603,71.2687,71.2265,71.2265,2600.0
2010-03-29 14:45:00,84.27,84.33,84.27,84.33,1800.0,71.2011,71.2518,71.2011,71.2518,1800.0
2010-03-29 14:50:00,84.33,84.4,84.33,84.4,2700.0,71.2518,71.311,71.2518,71.311,2700.0
2010-03-29 14:55:00,84.4,84.47,84.39,84.41,5200.0,71.311,71.3701,71.3025,71.3194,5200.0
2010-03-29 15:00:00,84.5,84.5,84.4,84.4,5100.0,71.3955,71.3955,71.311,71.311,5100.0
2010-03-29 15:05:00,84.43,84.55,84.4,84.55,6100.0,71.3363,71.4377,71.311,71.4377,6100.0
2010-03-29 15:10:00,84.54,84.54,84.47,84.53,2500.0,71.4293,71.4293,71.3701,71.4208,2500.0
2010-03-29 15:15:00,84.53,84.56,84.43,84.56,3800.0,71.4208,71.4462,71.3363,71.4462,3800.0
2010-03-29 15:20:00,84.56,84.61,84.47,84.47,5500.0,71.4462,71.4884,71.3701,71.3701,5500.0
2010-03-29 15:25:00,84.5,84.74,84.48,84.68,8200.0,71.3955,71.5982,71.3786,71.5475,8200.0
2010-03-29 15:30:00,84.69,84.73,84.67,84.7,7300.0,71.556,71.5898,71.5391,71.5644,7300.0
2010-03-29 15:35:00,84.69,84.69,84.62,84.68,7200.0,71.556,71.556,71.4968,71.5475,7200.0
2010-03-29 15:40:00,84.64,84.81,84.64,84.81,5700.0,71.5137,71.6574,71.5137,71.6574,5700.0
2010-03-29 15:45:00,84.81,84.89,84.78,84.89,15200.0,71.6574,71.725,71.632,71.725,15200.0
2010-03-29 15:50:00,84.91,84.91,84.83,84.86,13800.0,71.7419,71.7419,71.6743,71.6996,13800.0
2010-03-29 15:55:00,84.84,84.9,84.79,84.9,19600.0,71.6827,71.7334,71.6405,71.7334,19600.0
2010-03-30 09:30:00,85.15,85.4,84.95,85.33,5900.0,71.9447,72.1559,71.7757,72.0967,5900.0
2010-03-30 09:35:00,85.27,85.35,85.18,85.28,7900.0,72.046,72.1136,71.97,72.0545,7900.0
2010-03-30 09:40:00,85.28,85.44,85.22,85.26,9800.0,72.0545,72.1897,72.0038,72.0376,9800.0
2010-03-30 09:45:00,85.24,85.52,85.22,85.51,15800.0,72.0207,72.2573,72.0038,72.2488,15800.0
2010-03-30 09:50:00,85.61,85.82,85.57,85.63,17600.0,72.3333,72.5107,72.2995,72.3502,17600.0
2010-03-30 09:55:00,85.56,85.61,85.33,85.4,10800.0,72.2911,72.3333,72.0967,72.1559,10800.0
2010-03-30 10:00:00,85.4,85.61,85.36,85.48,30600.0,72.1559,72.3333,72.1221,72.2235,30600.0
2010-03-30 10:05:00,85.48,85.56,85.44,85.44,11800.0,72.2235,72.2911,72.1897,72.1897,11800.0
2010-03-30 10:10:00,85.5,85.5,85.38,85.38,8000.0,72.2404,72.2404,72.139,72.139,8000.0
2010-03-30 10:15:00,85.44,85.44,85.13,85.14,3600.0,72.1897,72.1897,71.9278,71.9362,3600.0
2010-03-30 10:20:00,85.11,85.12,84.91,84.95,3600.0,71.9109,71.9193,71.7419,71.7757,3600.0
2010-03-30 10:25:00,84.93,85.06,84.82,85.06,5100.0,71.7588,71.8686,71.6658,71.8686,5100.0
2010-03-30 10:30:00,85.0,85.08,85.0,85.08,3300.0,71.8179,71.8855,71.8179,71.8855,3300.0
2010-03-30 10:35:00,85.08,85.18,85.08,85.16,2200.0,71.8855,71.97,71.8855,71.9531,2200.0
2010-03-30 10:40:00,85.16,85.17,85.11,85.13,2500.0,71.9531,71.9616,71.9109,71.9278,2500.0
2010-03-30 10:45:00,85.08,85.1,84.96,85.0,3600.0,71.8855,71.9024,71.7841,71.8179,3600.0
2010-03-30 10:50:00,85.06,85.06,84.83,84.85,3600.0,71.8686,71.8686,71.6743,71.6912,3600.0
2010-03-30 10:55:00,84.92,84.92,84.65,84.65,2000.0,71.7503,71.7503,71.5222,71.5222,2000.0
2010-03-30 11:00:00,84.64,84.69,84.46,84.46,4000.0,71.5137,71.556,71.3617,71.3617,4000.0
2010-03-30 11:05:00,84.4,84.4,84.28,84.33,3500.0,71.311,71.311,71.2096,71.2518,3500.0
2010-03-30 11:10:00,84.38,84.38,84.05,84.11,3000.0,71.2941,71.2941,71.0152,71.0659,3000.0
2010-03-30 11:15:00,84.12,84.26,84.08,84.2,3300.0,71.0744,71.1927,71.0406,71.142,3300.0
2010-03-30 11:20:00,84.16,84.16,83.98,84.15,4700.0,71.1082,71.1082,70.9561,71.0997,4700.0
2010-03-30 11:25:00,84.06,84.11,84.06,84.11,1700.0,71.0237,71.0659,71.0237,71.0659,1700.0
2010-03-30 11:30:00,84.11,84.22,84.11,84.22,1400.0,71.0659,71.1589,71.0659,71.1589,1400.0
2010-03-30 11:35:00,84.24,84.24,84.17,84.21,1400.0,71.1758,71.1758,71.1166,71.1504,1400.0
2010-03-30 11:40:00,84.21,84.42,84.21,84.38,4300.0,71.1504,71.3279,71.1504,71.2941,4300.0
2010-03-30 11:45:00,84.42,84.46,84.39,84.46,1000.0,71.3279,71.3617,71.3025,71.3617,1000.0
2010-03-30 11:50:00,84.5,84.51,84.43,84.46,900.0,71.3955,71.4039,71.3363,71.3617,900.0
2010-03-30 11:55:00,84.46,84.46,84.32,84.32,4500.0,71.3617,71.3617,71.2434,71.2434,4500.0
2010-03-30 12:00:00,84.39,84.51,84.36,84.36,4000.0,71.3025,71.4039,71.2772,71.2772,4000.0
2010-03-30 12:05:00,84.29,84.47,84.29,84.47,1300.0,71.218,71.3701,71.218,71.3701,1300.0
2010-03-30 12:10:00,84.52,84.52,84.38,84.41,9200.0,71.4124,71.4124,71.2941,71.3194,9200.0
2010-03-30 12:15:00,84.43,84.49,84.38,84.38,3700.0,71.3363,71.387,71.2941,71.2941,3700.0
2010-03-30 12:20:00,84.37,84.45,84.36,84.43,3400.0,71.2856,71.3532,71.2772,71.3363,3400.0
2010-03-30 12:25:00,84.4,84.62,84.4,84.62,4700.0,71.311,71.4968,71.311,71.4968,4700.0
2010-03-30 12:30:00,84.64,84.64,84.56,84.6,4500.0,71.5137,71.5137,71.4462,71.48,4500.0
2010-03-30 12:35:00,84.69,84.69,84.56,84.58,5700.0,71.556,71.556,71.4462,71.4631,5700.0
2010-03-30 12:40:00,84.66,84.66,84.62,84.66,1500.0,71.5306,71.5306,71.4968,71.5306,1500.0
2010-03-30 12:45:00,84.61,84.61,84.39,84.39,12100.0,71.4884,71.4884,71.3025,71.3025,12100.0
2010-03-30 12:50:00,84.42,84.48,84.42,84.45,1400.0,71.3279,71.3786,71.3279,71.3532,1400.0
2010-03-30 12:55:00,84.5,84.5,84.44,84.47,6100.0,71.3955,71.3955,71.3448,71.3701,6100.0
2010-03-30 13:00:00,84.4,84.47,84.4,84.4,5300.0,71.311,71.3701,71.311,71.311,5300.0
2010-03-30 13:05:00,84.4,84.44,84.35,84.37,4000.0,71.311,71.3448,71.2687,71.2856,4000.0
2010-03-30 13:10:00,84.37,84.37,84.31,84.31,1700.0,71.2856,71.2856,71.2349,71.2349,1700.0
2010-03-30 13:15:00,84.32,84.32,84.26,84.26,4100.0,71.2434,71.2434,71.1927,71.1927,4100.0
2010-03-30 13:20:00,84.22,84.22,84.12,84.14,1400.0,71.1589,71.1589,71.0744,71.0913,1400.0
2010-03-30 13:25:00,84.1,84.17,84.1,84.17,1300.0,71.0575,71.1166,71.0575,71.1166,1300.0
2010-03-30 13:30:00,84.17,84.28,84.17,84.27,1000.0,71.1166,71.2096,71.1166,71.2011,1000.0
2010-03-30 13:35:00,84.27,84.27,84.16,84.22,2400.0,71.2011,71.2011,71.1082,71.1589,2400.0
2010-03-30 13:40:00,84.16,84.18,84.1,84.1,2000.0,71.1082,71.1251,71.0575,71.0575,2000.0
2010-03-30 13:45:00,84.06,84.18,84.05,84.18,3000.0,71.0237,71.1251,71.0152,71.1251,3000.0
2010-03-30 13:50:00,84.21,84.21,84.11,84.17,5100.0,71.1504,71.1504,71.0659,71.1166,5100.0
2010-03-30 13:55:00,84.2,84.26,84.2,84.24,1900.0,71.142,71.1927,71.142,71.1758,1900.0
2010-03-30 14:00:00,84.24,84.24,84.13,84.13,1400.0,71.1758,71.1758,71.0828,71.0828,1400.0
2010-03-30 14:05:00,84.19,84.19,84.05,84.1,6200.0,71.1335,71.1335,71.0152,71.0575,6200.0
2010-03-30 14:10:00,84.1,84.19,84.1,84.19,1300.0,71.0575,71.1335,71.0575,71.1335,1300.0
2010-03-30 14:15:00,84.17,84.17,84.09,84.09,1400.0,71.1166,71.1166,71.049,71.049,1400.0
2010-03-30 14:20:00,84.11,84.24,84.11,84.24,5800.0,71.0659,71.1758,71.0659,71.1758,5800.0
2010-03-30 14:25:00,84.18,84.3,84.18,84.3,2900.0,71.1251,71.2265,71.1251,71.2265,2900.0
2010-03-30 14:30:00,84.34,84.44,84.32,84.44,1200.0,71.2603,71.3448,71.2434,71.3448,1200.0
2010-03-30 14:35:00,84.45,84.56,84.45,84.54,2200.0,71.3532,71.4462,71.3532,71.4293,2200.0
2010-03-30 14:40:00,84.56,84.59,84.47,84.57,3700.0,71.4462,71.4715,71.3701,71.4546,3700.0
2010-03-30 14:45:00,84.59,84.64,84.57,84.6,3600.0,71.4715,71.5137,71.4546,71.48,3600.0
2010-03-30 14:50:00,84.63,84.68,84.57,84.61,2200.0,71.5053,71.5475,71.4546,71.4884,2200.0
2010-03-30 14:55:00,84.63,84.72,84.58,84.58,4500.0,71.5053,71.5813,71.4631,71.4631,4500.0
2010-03-30 15:00:00,84.6,84.6,84.54,84.54,6200.0,71.48,71.48,71.4293,71.4293,6200.0
2010-03-30 15:05:00,84.56,84.59,84.51,84.51,4400.0,71.4462,71.4715,71.4039,71.4039,4400.0
2010-03-30 15:10:00,84.53,84.57,84.45,84.45,4000.0,71.4208,71.4546,71.3532,71.3532,4000.0
2010-03-30 15:15:00,84.5,84.54,84.46,84.52,5300.0,71.3955,71.4293,71.3617,71.4124,5300.0
2010-03-30 15:20:00,84.52,84.54,84.44,84.45,3500.0,71.4124,71.4293,71.3448,71.3532,3500.0
2010-03-30 15:25:00,84.45,84.54,84.45,84.46,6000.0,71.3532,71.4293,71.3532,71.3617,6000.0
2010-03-30 15:30:00,84.46,84.5,84.45,84.49,9700.0,71.3617,71.3955,71.3532,71.387,9700.0
2010-03-30 15:35:00,84.47,84.5,84.27,84.31,8800.0,71.3701,71.3955,71.2011,71.2349,8800.0
2010-03-30 15:40:00,84.31,84.35,84.17,84.19,10100.0,71.2349,71.2687,71.1166,71.1335,10100.0
2010-03-30 15:45:00,84.23,84.32,84.16,84.29,10700.0,71.1673,71.2434,71.1082,71.218,10700.0
2010-03-30 15:50:00,84.29,84.29,84.11,84.21,6900.0,71.218,71.218,71.0659,71.1504,6900.0
2010-03-30 15:55:00,84.22,84.24,84.14,84.22,14800.0,71.1589,71.1758,71.0913,71.1589,14800.0
2010-03-31 09:30:00,84.03,84.22,83.89,83.95,1900.0,70.9983,71.1589,70.8801,70.9308,1900.0
2010-03-31 09:35:00,83.92,84.27,83.92,84.16,1800.0,70.9054,71.2011,70.9054,71.1082,1800.0
2010-03-31 09:40:00,84.17,84.23,83.83,83.83,3500.0,71.1166,71.1673,70.8294,70.8294,3500.0
2010-03-31 09:45:00,83.82,83.82,83.14,83.3,7700.0,70.8209,70.8209,70.2464,70.3816,7700.0
2010-03-31 09:50:00,83.29,83.58,83.28,83.55,4600.0,70.3731,70.6181,70.3647,70.5928,4600.0
2010-03-31 09:55:00,83.53,83.77,83.51,83.68,5100.0,70.5759,70.7787,70.559,70.7026,5100.0
2010-03-31 10:00:00,83.79,83.92,83.78,83.82,1200.0,70.7956,70.9054,70.7871,70.8209,1200.0
2010-03-31 10:05:00,83.83,83.88,83.79,83.79,2300.0,70.8294,70.8716,70.7956,70.7956,2300.0
2010-03-31 10:10:00,83.76,83.9,83.65,83.85,3800.0,70.7702,70.8885,70.6773,70.8463,3800.0
2010-03-31 10:15:00,83.81,83.9,83.81,83.9,1400.0,70.8125,70.8885,70.8125,70.8885,1400.0
2010-03-31 10:20:00,83.9,84.19,83.9,84.17,2800.0,70.8885,71.1335,70.8885,71.1166,2800.0
2010-03-31 10:25:00,84.19,84.25,84.1,84.1,1200.0,71.1335,71.1842,71.0575,71.0575,1200.0
2010-03-31 10:30:00,84.02,84.15,83.98,83.98,6900.0,70.9899,71.0997,70.9561,70.9561,6900.0
2010-03-31 10:35:00,83.97,84.03,83.84,83.84,2200.0,70.9477,70.9983,70.8378,70.8378,2200.0
2010-03-31 10:40:00,83.84,83.87,83.65,83.73,1800.0,70.8378,70.8632,70.6773,70.7449,1800.0
2010-03-31 10:45:00,83.65,83.77,83.64,83.74,5800.0,70.6773,70.7787,70.6688,70.7533,5800.0
2010-03-31 10:50:00,83.71,83.84,83.71,83.82,3100.0,70.728,70.8378,70.728,70.8209,3100.0
2010-03-31 10:55:00,83.71,83.76,83.65,83.65,6700.0,70.728,70.7702,70.6773,70.6773,6700.0
2010-03-31 11:00:00,83.65,83.67,83.6,83.6,3100.0,70.6773,70.6942,70.635,70.635,3100.0
2010-03-31 11:05:00,83.65,83.68,83.65,83.68,400.0,70.6773,70.7026,70.6773,70.7026,400.0
2010-03-31 11:10:00,83.64,83.69,83.64,83.69,900.0,70.6688,70.7111,70.6688,70.7111,900.0
2010-03-31 11:15:00,83.67,83.72,83.58,83.63,9900.0,70.6942,70.7364,70.6181,70.6604,9900.0
2010-03-31 11:20:00,83.6,83.79,83.52,83.79,3800.0,70.635,70.7956,70.5674,70.7956,3800.0
2010-03-31 11:25:00,83.81,83.83,83.73,83.73,1200.0,70.8125,70.8294,70.7449,70.7449,1200.0
2010-03-31 11:30:00,83.76,83.86,83.73,83.8,7500.0,70.7702,70.8547,70.7449,70.804,7500.0
2010-03-31 11:35:00,83.83,83.86,83.76,83.82,5000.0,70.8294,70.8547,70.7702,70.8209,5000.0
2010-03-31 11:40:00,83.87,83.96,83.85,83.94,2300.0,70.8632,70.9392,70.8463,70.9223,2300.0
2010-03-31 11:45:00,83.96,84.04,83.92,84.04,6400.0,70.9392,71.0068,70.9054,71.0068,6400.0
2010-03-31 11:50:00,84.01,84.09,83.97,83.98,1600.0,70.9814,71.049,70.9477,70.9561,1600.0
2010-03-31 11:55:00,84.0,84.03,83.96,83.98,6000.0,70.973,70.9983,70.9392,70.9561,6000.0
2010-03-31 12:00:00,83.99,83.99,83.89,83.94,5700.0,70.9646,70.9646,70.8801,70.9223,5700.0
2010-03-31 12:05:00,83.92,83.93,83.81,83.86,2500.0,70.9054,70.9139,70.8125,70.8547,2500.0
2010-03-31 12:10:00,83.81,83.87,83.78,83.84,5100.0,70.8125,70.8632,70.7871,70.8378,5100.0
2010-03-31 12:15:00,83.86,83.92,83.86,83.92,1400.0,70.8547,70.9054,70.8547,70.9054,1400.0
2010-03-31 12:20:00,83.96,84.0,83.96,83.98,1000.0,70.9392,70.973,70.9392,70.9561,1000.0
2010-03-31 12:25:00,84.0,84.0,83.85,83.85,4600.0,70.973,70.973,70.8463,70.8463,4600.0
2010-03-31 12:30:00,83.86,83.86,83.83,83.83,500.0,70.8547,70.8547,70.8294,70.8294,500.0
2010-03-31 12:35:00,83.84,83.9,83.83,83.88,3800.0,70.8378,70.8885,70.8294,70.8716,3800.0
2010-03-31 12:40:00,83.86,83.89,83.83,83.88,4100.0,70.8547,70.8801,70.8294,70.8716,4100.0
2010-03-31 12:45:00,83.86,83.9,83.83,83.9,5300.0,70.8547,70.8885,70.8294,70.8885,5300.0
2010-03-31 12:50:00,83.9,83.94,83.85,83.93,3100.0,70.8885,70.9223,70.8463,70.9139,3100.0
2010-03-31 12:55:00,83.93,83.93,83.87,83.89,1400.0,70.9139,70.9139,70.8632,70.8801,1400.0
2010-03-31 13:00:00,83.89,83.91,83.85,83.85,2100.0,70.8801,70.897,70.8463,70.8463,2100.0
2010-03-31 13:05:00,83.86,83.93,83.84,83.88,3800.0,70.8547,70.9139,70.8378,70.8716,3800.0
2010-03-31 13:10:00,83.91,83.91,83.85,83.88,1500.0,70.897,70.897,70.8463,70.8716,1500.0
2010-03-31 13:15:00,83.88,83.93,83.87,83.93,2200.0,70.8716,70.9139,70.8632,70.9139,2200.0
2010-03-31 13:20:00,83.9,83.94,83.88,83.89,3200.0,70.8885,70.9223,70.8716,70.8801,3200.0
2010-03-31 13:25:00,83.94,84.01,83.94,83.99,3700.0,70.9223,70.9814,70.9223,70.9646,3700.0
2010-03-31 13:30:00,84.02,84.02,83.98,83.99,1700.0,70.9899,70.9899,70.9561,70.9646,1700.0
2010-03-31 13:35:00,84.0,84.0,83.95,83.99,2300.0,70.973,70.973,70.9308,70.9646,2300.0
2010-03-31 13:40:00,83.98,84.07,83.98,84.02,1500.0,70.9561,71.0321,70.9561,70.9899,1500.0
2010-03-31 13:45:00,84.05,84.1,84.04,84.04,400.0,71.0152,71.0575,71.0068,71.0068,400.0
2010-03-31 13:50:00,84.03,84.03,83.99,83.99,200.0,70.9983,70.9983,70.9646,70.9646,200.0
2010-03-31 13:55:00,84.0,84.01,83.96,84.01,4300.0,70.973,70.9814,70.9392,70.9814,4300.0
2010-03-31 14:00:00,84.04,84.06,83.99,83.99,1100.0,71.0068,71.0237,70.9646,70.9646,1100.0
2010-03-31 14:05:00,84.05,84.24,84.02,84.24,5400.0,71.0152,71.1758,70.9899,71.1758,5400.0
2010-03-31 14:10:00,84.24,84.24,84.17,84.24,3700.0,71.1758,71.1758,71.1166,71.1758,3700.0
2010-03-31 14:15:00,84.17,84.24,84.17,84.24,1400.0,71.1166,71.1758,71.1166,71.1758,1400.0
2010-03-31 14:20:00,84.24,84.25,84.21,84.25,2800.0,71.1758,71.1842,71.1504,71.1842,2800.0
2010-03-31 14:25:00,84.25,84.3,84.21,84.3,2700.0,71.1842,71.2265,71.1504,71.2265,2700.0
2010-03-31 14:30:00,84.36,84.4,84.3,84.4,7600.0,71.2772,71.311,71.2265,71.311,7600.0
2010-03-31 14:35:00,84.35,84.39,84.27,84.27,2200.0,71.2687,71.3025,71.2011,71.2011,2200.0
2010-03-31 14:40:00,84.23,84.27,84.15,84.15,2300.0,71.1673,71.2011,71.0997,71.0997,2300.0
2010-03-31 14:45:00,84.16,84.16,84.04,84.04,600.0,71.1082,71.1082,71.0068,71.0068,600.0
2010-03-31 14:50:00,84.04,84.05,83.99,84.03,7000.0,71.0068,71.0152,70.9646,70.9983,7000.0
2010-03-31 14:55:00,84.0,84.12,84.0,84.12,3900.0,70.973,71.0744,70.973,71.0744,3900.0
2010-03-31 15:00:00,84.1,84.1,83.91,83.94,4900.0,71.0575,71.0575,70.897,70.9223,4900.0
2010-03-31 15:05:00,83.82,83.91,83.79,83.8,16700.0,70.8209,70.897,70.7956,70.804,16700.0
2010-03-31 15:10:00,83.8,83.87,83.79,83.87,3800.0,70.804,70.8632,70.7956,70.8632,3800.0
2010-03-31 15:15:00,83.81,83.85,83.73,83.82,2600.0,70.8125,70.8463,70.7449,70.8209,2600.0
2010-03-31 15:20:00,83.81,83.84,83.66,83.78,4700.0,70.8125,70.8378,70.6857,70.7871,4700.0
2010-03-31 15:25:00,83.74,83.98,83.74,83.92,3600.0,70.7533,70.9561,70.7533,70.9054,3600.0
2010-03-31 15:30:00,83.91,83.91,83.75,83.8,5400.0,70.897,70.897,70.7618,70.804,5400.0
2010-03-31 15:35:00,83.76,83.8,83.62,83.73,4400.0,70.7702,70.804,70.6519,70.7449,4400.0
2010-03-31 15:40:00,83.74,83.78,83.64,83.72,5100.0,70.7533,70.7871,70.6688,70.7364,5100.0
2010-03-31 15:45:00,83.69,83.73,83.44,83.46,17100.0,70.7111,70.7449,70.4998,70.5167,17100.0
2010-03-31 15:50:00,83.41,83.53,83.35,83.46,8800.0,70.4745,70.5759,70.4238,70.5167,8800.0
2010-03-31 15:55:00,83.38,83.55,83.37,83.46,31100.0,70.4492,70.5928,70.4407,70.5167,31100.0
2010-04-01 09:30:00,83.9,84.52,83.9,84.42,5100.0,70.8885,71.4124,70.8885,71.3279,5100.0
2010-04-01 09:35:00,84.48,84.58,84.15,84.15,4100.0,71.3786,71.4631,71.0997,71.0997,4100.0
2010-04-01 09:40:00,84.29,84.5,84.22,84.5,7400.0,71.218,71.3955,71.1589,71.3955,7400.0
2010-04-01 09:45:00,84.45,84.82,84.45,84.82,10400.0,71.3532,71.6658,71.3532,71.6658,10400.0
2010-04-01 09:50:00,84.78,85.08,84.78,85.05,8400.0,71.632,71.8855,71.632,71.8602,8400.0
2010-04-01 09:55:00,85.1,85.2,85.07,85.15,6200.0,71.9024,71.9869,71.8771,71.9447,6200.0
2010-04-01 10:00:00,85.27,85.64,85.27,85.61,35700.0,72.046,72.3587,72.046,72.3333,35700.0
2010-04-01 10:05:00,85.61,86.09,85.61,86.02,32700.0,72.3333,72.7389,72.3333,72.6797,32700.0
2010-04-01 10:10:00,86.01,86.24,86.01,86.24,20400.0,72.6713,72.8656,72.6713,72.8656,20400.0
2010-04-01 10:15:00,86.2,86.32,86.2,86.24,13600.0,72.8318,72.9332,72.8318,72.8656,13600.0
2010-04-01 10:20:00,86.25,86.48,86.17,86.3,20400.0,72.8741,73.0684,72.8065,72.9163,20400.0
2010-04-01 10:25:00,86.37,86.53,86.25,86.52,8500.0,72.9755,73.1106,72.8741,73.1022,8500.0
2010-04-01 10:30:00,86.53,86.6,86.34,86.55,12400.0,73.1106,73.1698,72.9501,73.1275,12400.0
2010-04-01 10:35:00,86.5,86.86,86.5,86.79,9400.0,73.0853,73.3895,73.0853,73.3303,9400.0
2010-04-01 10:40:00,86.78,86.84,86.56,86.56,8900.0,73.3219,73.3726,73.136,73.136,8900.0
2010-04-01 10:45:00,86.57,86.65,86.37,86.42,8900.0,73.1444,73.212,72.9755,73.0177,8900.0
2010-04-01 10:50:00,86.43,86.43,86.16,86.29,7200.0,73.0261,73.0261,72.798,72.9079,7200.0
2010-04-01 10:55:00,86.34,86.39,86.24,86.35,5400.0,72.9501,72.9924,72.8656,72.9586,5400.0
2010-04-01 11:00:00,86.31,86.36,86.24,86.36,8200.0,72.9248,72.967,72.8656,72.967,8200.0
2010-04-01 11:05:00,86.36,86.45,86.18,86.18,9600.0,72.967,73.043,72.8149,72.8149,9600.0
2010-04-01 11:10:00,86.18,86.18,86.01,86.15,9400.0,72.8149,72.8149,72.6713,72.7896,9400.0
2010-04-01 11:15:00,86.15,86.25,86.05,86.09,8400.0,72.7896,72.8741,72.7051,72.7389,8400.0
2010-04-01 11:20:00,86.07,86.13,85.91,86.13,8100.0,72.722,72.7727,72.5868,72.7727,8100.0
2010-04-01 11:25:00,86.08,86.08,85.92,85.96,9900.0,72.7304,72.7304,72.5952,72.629,9900.0
2010-04-01 11:30:00,85.96,86.09,85.96,86.01,7400.0,72.629,72.7389,72.629,72.6713,7400.0
2010-04-01 11:35:00,86.03,86.11,85.96,86.11,7900.0,72.6882,72.7558,72.629,72.7558,7900.0
2010-04-01 11:40:00,86.08,86.08,86.01,86.04,6400.0,72.7304,72.7304,72.6713,72.6966,6400.0
2010-04-01 11:45:00,86.04,86.06,85.93,86.04,8200.0,72.6966,72.7135,72.6037,72.6966,8200.0
2010-04-01 11:50:00,86.1,86.34,86.07,86.34,9600.0,72.7473,72.9501,72.722,72.9501,9600.0
2010-04-01 11:55:00,86.36,86.42,86.31,86.42,6300.0,72.967,73.0177,72.9248,73.0177,6300.0
2010-04-01 12:00:00,86.4,86.51,86.38,86.44,7500.0,73.0008,73.0937,72.9839,73.0346,7500.0
2010-04-01 12:05:00,86.44,86.64,86.44,86.64,3300.0,73.0346,73.2036,73.0346,73.2036,3300.0
2010-04-01 12:10:00,86.61,86.61,86.38,86.39,7800.0,73.1782,73.1782,72.9839,72.9924,7800.0
2010-04-01 12:15:00,86.39,86.39,86.35,86.35,2900.0,72.9924,72.9924,72.9586,72.9586,2900.0
2010-04-01 12:20:00,86.35,86.41,86.31,86.39,8700.0,72.9586,73.0092,72.9248,72.9924,8700.0
2010-04-01 12:25:00,86.39,86.39,86.2,86.2,8400.0,72.9924,72.9924,72.8318,72.8318,8400.0
2010-04-01 12:30:00,86.21,86.22,86.15,86.15,5100.0,72.8403,72.8487,72.7896,72.7896,5100.0
2010-04-01 12:35:00,86.16,86.31,86.16,86.29,6800.0,72.798,72.9248,72.798,72.9079,6800.0
2010-04-01 12:40:00,86.28,86.29,86.23,86.27,3800.0,72.8994,72.9079,72.8572,72.891,3800.0
2010-04-01 12:45:00,86.3,86.3,86.24,86.28,1600.0,72.9163,72.9163,72.8656,72.8994,1600.0
2010-04-01 12:50:00,86.28,86.35,86.22,86.27,5000.0,72.8994,72.9586,72.8487,72.891,5000.0
2010-04-01 12:55:00,86.27,86.35,86.24,86.32,6300.0,72.891,72.9586,72.8656,72.9332,6300.0
2010-04-01 13:00:00,86.33,86.33,86.29,86.29,5100.0,72.9417,72.9417,72.9079,72.9079,5100.0
2010-04-01 13:05:00,86.31,86.31,86.24,86.31,4500.0,72.9248,72.9248,72.8656,72.9248,4500.0
2010-04-01 13:10:00,86.32,86.35,86.3,86.3,2900.0,72.9332,72.9586,72.9163,72.9163,2900.0
2010-04-01 13:15:00,86.3,86.33,86.28,86.3,7500.0,72.9163,72.9417,72.8994,72.9163,7500.0
2010-04-01 13:20:00,86.31,86.33,86.29,86.3,3100.0,72.9248,72.9417,72.9079,72.9163,3100.0
2010-04-01 13:25:00,86.33,86.33,86.33,86.33,1100.0,72.9417,72.9417,72.9417,72.9417,1100.0
2010-04-01 13:30:00,86.34,86.44,86.31,86.43,4900.0,72.9501,73.0346,72.9248,73.0261,4900.0
2010-04-01 13:35:00,86.43,86.57,86.43,86.56,6900.0,73.0261,73.1444,73.0261,73.136,6900.0
2010-04-01 13:40:00,86.54,86.57,86.35,86.39,4400.0,73.1191,73.1444,72.9586,72.9924,4400.0
2010-04-01 13:45:00,86.37,86.38,86.3,86.32,5400.0,72.9755,72.9839,72.9163,72.9332,5400.0
2010-04-01 13:50:00,86.3,86.44,86.27,86.39,4900.0,72.9163,73.0346,72.891,72.9924,4900.0
2010-04-01 13:55:00,86.35,86.41,86.32,86.35,4300.0,72.9586,73.0092,72.9332,72.9586,4300.0
2010-04-01 14:00:00,86.35,86.35,86.24,86.29,7200.0,72.9586,72.9586,72.8656,72.9079,7200.0
2010-04-01 14:05:00,86.27,86.3,86.21,86.26,5300.0,72.891,72.9163,72.8403,72.8825,5300.0
2010-04-01 14:10:00,86.26,86.43,86.25,86.38,5000.0,72.8825,73.0261,72.8741,72.9839,5000.0
2010-04-01 14:15:00,86.36,86.45,86.29,86.45,3700.0,72.967,73.043,72.9079,73.043,3700.0
2010-04-01 14:20:00,86.45,86.45,86.36,86.37,2800.0,73.043,73.043,72.967,72.9755,2800.0
2010-04-01 14:25:00,86.36,86.46,86.34,86.39,6500.0,72.967,73.0515,72.9501,72.9924,6500.0
2010-04-01 14:30:00,86.4,86.45,86.3,86.3,6600.0,73.0008,73.043,72.9163,72.9163,6600.0
2010-04-01 14:35:00,86.26,86.26,86.16,86.19,4700.0,72.8825,72.8825,72.798,72.8234,4700.0
2010-04-01 14:40:00,86.16,86.16,86.01,86.11,8200.0,72.798,72.798,72.6713,72.7558,8200.0
2010-04-01 14:45:00,86.11,86.17,86.06,86.13,6400.0,72.7558,72.8065,72.7135,72.7727,6400.0
2010-04-01 14:50:00,86.14,86.26,86.12,86.17,6100.0,72.7811,72.8825,72.7642,72.8065,6100.0
2010-04-01 14:55:00,86.17,86.17,86.03,86.08,3700.0,72.8065,72.8065,72.6882,72.7304,3700.0
2010-04-01 15:00:00,86.07,86.16,86.06,86.07,8700.0,72.722,72.798,72.7135,72.722,8700.0
2010-04-01 15:05:00,86.07,86.08,85.99,86.07,6400.0,72.722,72.7304,72.6544,72.722,6400.0
2010-04-01 15:10:00,86.07,86.21,86.07,86.18,6100.0,72.722,72.8403,72.722,72.8149,6100.0
2010-04-01 15:15:00,86.22,86.3,86.21,86.27,6100.0,72.8487,72.9163,72.8403,72.891,6100.0
2010-04-01 15:20:00,86.26,86.37,86.24,86.33,6200.0,72.8825,72.9755,72.8656,72.9417,6200.0
2010-04-01 15:25:00,86.34,86.35,86.28,86.28,7300.0,72.9501,72.9586,72.8994,72.8994,7300.0
2010-04-01 15:30:00,86.29,86.43,86.29,86.4,11100.0,72.9079,73.0261,72.9079,73.0008,11100.0
2010-04-01 15:35:00,86.39,86.48,86.37,86.46,8400.0,72.9924,73.0684,72.9755,73.0515,8400.0
2010-04-01 15:40:00,86.46,86.56,86.46,86.52,13700.0,73.0515,73.136,73.0515,73.1022,13700.0
2010-04-01 15:45:00,86.54,86.64,86.43,86.47,25000.0,73.1191,73.2036,73.0261,73.0599,25000.0
2010-04-01 15:50:00,86.48,86.55,86.42,86.51,29400.0,73.0684,73.1275,73.0177,73.0937,29400.0
2010-04-01 15:55:00,86.52,86.54,86.36,86.41,55700.0,73.1022,73.1191,72.967,73.0092,55700.0
2010-04-05 09:30:00,86.59,86.92,86.35,86.36,3800.0,73.1613,73.4402,72.9586,72.967,3800.0
2010-04-05 09:35:00,86.29,86.29,86.05,86.12,3400.0,72.9079,72.9079,72.7051,72.7642,3400.0
2010-04-05 09:40:00,86.13,86.33,86.13,86.33,1600.0,72.7727,72.9417,72.7727,72.9417,1600.0
2010-04-05 09:45:00,86.45,86.86,86.45,86.83,4400.0,73.043,73.3895,73.043,73.3641,4400.0
2010-04-05 09:50:00,86.83,86.89,86.7,86.71,3600.0,73.3641,73.4148,73.2543,73.2627,3600.0
2010-04-05 09:55:00,86.77,86.85,86.76,86.8,4000.0,73.3134,73.381,73.305,73.3388,4000.0
2010-04-05 10:00:00,86.82,87.1,86.82,87.05,2700.0,73.3557,73.5922,73.3557,73.55,2700.0
2010-04-05 10:05:00,87.08,87.09,87.01,87.06,1300.0,73.5753,73.5838,73.5162,73.5584,1300.0
2010-04-05 10:10:00,87.11,87.11,86.98,86.98,1800.0,73.6007,73.6007,73.4909,73.4909,1800.0
2010-04-05 10:15:00,87.0,87.05,86.93,86.93,1500.0,73.5078,73.55,73.4486,73.4486,1500.0
2010-04-05 10:20:00,86.92,87.05,86.92,87.02,2200.0,73.4402,73.55,73.4402,73.5246,2200.0
2010-04-05 10:25:00,87.05,87.08,86.91,86.91,2300.0,73.55,73.5753,73.4317,73.4317,2300.0
2010-04-05 10:30:00,86.95,86.99,86.95,86.97,2100.0,73.4655,73.4993,73.4655,73.4824,2100.0
2010-04-05 10:35:00,87.01,87.18,87.01,87.13,1300.0,73.5162,73.6598,73.5162,73.6176,1300.0
2010-04-05 10:40:00,87.12,87.14,87.11,87.14,2200.0,73.6091,73.626,73.6007,73.626,2200.0
2010-04-05 10:45:00,87.22,87.26,87.21,87.23,700.0,73.6936,73.7274,73.6852,73.7021,700.0
2010-04-05 10:50:00,87.23,87.52,87.22,87.52,7500.0,73.7021,73.9471,73.6936,73.9471,7500.0
2010-04-05 10:55:00,87.54,87.6,87.52,87.6,3700.0,73.964,74.0147,73.9471,74.0147,3700.0
2010-04-05 11:00:00,87.56,87.72,87.56,87.72,4400.0,73.9809,74.1161,73.9809,74.1161,4400.0
2010-04-05 11:05:00,87.73,87.79,87.71,87.75,3700.0,74.1245,74.1752,74.1076,74.1414,3700.0
2010-04-05 11:10:00,87.73,87.74,87.72,87.73,1500.0,74.1245,74.133,74.1161,74.1245,1500.0
2010-04-05 11:15:00,87.74,87.74,87.54,87.54,2500.0,74.133,74.133,73.964,73.964,2500.0
2010-04-05 11:20:00,87.53,87.53,87.45,87.45,13400.0,73.9556,73.9556,73.888,73.888,13400.0
2010-04-05 11:25:00,87.44,87.45,87.14,87.23,23000.0,73.8795,73.888,73.626,73.7021,23000.0
2010-04-05 11:30:00,87.2,87.24,87.12,87.15,5000.0,73.6767,73.7105,73.6091,73.6345,5000.0
2010-04-05 11:35:00,87.11,87.15,87.04,87.04,3400.0,73.6007,73.6345,73.5415,73.5415,3400.0
2010-04-05 11:40:00,87.07,87.08,87.03,87.03,1100.0,73.5669,73.5753,73.5331,73.5331,1100.0
2010-04-05 11:45:00,87.06,87.06,87.02,87.02,600.0,73.5584,73.5584,73.5246,73.5246,600.0
2010-04-05 11:50:00,87.06,87.15,87.05,87.13,2400.0,73.5584,73.6345,73.55,73.6176,2400.0
2010-04-05 11:55:00,87.11,87.11,87.04,87.04,2000.0,73.6007,73.6007,73.5415,73.5415,2000.0
2010-04-05 12:00:00,87.04,87.04,87.0,87.03,1600.0,73.5415,73.5415,73.5078,73.5331,1600.0
2010-04-05 12:05:00,87.01,87.02,86.9,86.91,2400.0,73.5162,73.5246,73.4233,73.4317,2400.0
2010-04-05 12:10:00,86.88,86.88,86.72,86.73,2000.0,73.4064,73.4064,73.2712,73.2796,2000.0
2010-04-05 12:15:00,86.76,86.78,86.74,86.76,3700.0,73.305,73.3219,73.2881,73.305,3700.0
2010-04-05 12:20:00,86.73,86.82,86.71,86.71,3300.0,73.2796,73.3557,73.2627,73.2627,3300.0
2010-04-05 12:25:00,86.72,86.73,86.6,86.6,5800.0,73.2712,73.2796,73.1698,73.1698,5800.0
2010-04-05 12:30:00,86.61,86.74,86.61,86.74,2800.0,73.1782,73.2881,73.1782,73.2881,2800.0
2010-04-05 12:35:00,86.7,86.73,86.69,86.69,1400.0,73.2543,73.2796,73.2458,73.2458,1400.0
2010-04-05 12:40:00,86.69,86.75,86.69,86.7,5300.0,73.2458,73.2965,73.2458,73.2543,5300.0
2010-04-05 12:45:00,86.69,86.69,86.61,86.61,5400.0,73.2458,73.2458,73.1782,73.1782,5400.0
2010-04-05 12:50:00,86.66,86.66,86.6,86.6,2100.0,73.2205,73.2205,73.1698,73.1698,2100.0
2010-04-05 12:55:00,86.62,86.66,86.6,86.66,2600.0,73.1867,73.2205,73.1698,73.2205,2600.0
2010-04-05 13:00:00,86.64,86.7,86.63,86.7,3000.0,73.2036,73.2543,73.1951,73.2543,3000.0
2010-04-05 13:05:00,86.7,86.71,86.62,86.64,3200.0,73.2543,73.2627,73.1867,73.2036,3200.0
2010-04-05 13:10:00,86.64,86.65,86.64,86.65,1500.0,73.2036,73.212,73.2036,73.212,1500.0
2010-04-05 13:15:00,86.68,86.72,86.66,86.66,1600.0,73.2374,73.2712,73.2205,73.2205,1600.0
2010-04-05 13:20:00,86.62,86.62,86.62,86.62,200.0,73.1867,73.1867,73.1867,73.1867,200.0
2010-04-05 13:25:00,86.63,86.7,86.63,86.68,1100.0,73.1951,73.2543,73.1951,73.2374,1100.0
2010-04-05 13:30:00,86.73,86.79,86.7,86.79,2200.0,73.2796,73.3303,73.2543,73.3303,2200.0
2010-04-05 13:35:00,86.8,86.83,86.79,86.82,5800.0,73.3388,73.3641,73.3303,73.3557,5800.0
2010-04-05 13:40:00,86.81,86.87,86.78,86.84,2400.0,73.3472,73.3979,73.3219,73.3726,2400.0
2010-04-05 13:45:00,86.85,86.89,86.8,86.8,1500.0,73.381,73.4148,73.3388,73.3388,1500.0
2010-04-05 13:50:00,86.79,86.79,86.75,86.75,500.0,73.3303,73.3303,73.2965,73.2965,500.0
2010-04-05 13:55:00,86.75,86.8,86.74,86.74,1000.0,73.2965,73.3388,73.2881,73.2881,1000.0
2010-04-05 14:00:00,86.74,86.75,86.69,86.73,3000.0,73.2881,73.2965,73.2458,73.2796,3000.0
2010-04-05 14:05:00,86.75,86.75,86.71,86.73,700.0,73.2965,73.2965,73.2627,73.2796,700.0
2010-04-05 14:10:00,86.74,86.74,86.69,86.7,1800.0,73.2881,73.2881,73.2458,73.2543,1800.0
2010-04-05 14:15:00,86.67,86.79,86.67,86.79,1400.0,73.2289,73.3303,73.2289,73.3303,1400.0
2010-04-05 14:20:00,86.76,86.82,86.76,86.76,3100.0,73.305,73.3557,73.305,73.305,3100.0
2010-04-05 14:25:00,86.8,86.84,86.8,86.84,1000.0,73.3388,73.3726,73.3388,73.3726,1000.0
2010-04-05 14:30:00,86.86,86.96,86.85,86.94,2000.0,73.3895,73.474,73.381,73.4571,2000.0
2010-04-05 14:35:00,86.94,86.97,86.93,86.94,2300.0,73.4571,73.4824,73.4486,73.4571,2300.0
2010-04-05 14:40:00,86.94,87.04,86.94,87.0,1300.0,73.4571,73.5415,73.4571,73.5078,1300.0
2010-04-05 14:45:00,87.04,87.04,86.99,87.0,1300.0,73.5415,73.5415,73.4993,73.5078,1300.0
2010-04-05 14:50:00,87.01,87.01,86.91,86.95,2100.0,73.5162,73.5162,73.4317,73.4655,2100.0
2010-04-05 14:55:00,86.89,86.89,86.85,86.87,1400.0,73.4148,73.4148,73.381,73.3979,1400.0
2010-04-05 15:00:00,86.84,86.9,86.84,86.88,800.0,73.3726,73.4233,73.3726,73.4064,800.0
2010-04-05 15:05:00,86.88,86.9,86.83,86.83,1900.0,73.4064,73.4233,73.3641,73.3641,1900.0
2010-04-05 15:10:00,86.84,86.87,86.83,86.85,1700.0,73.3726,73.3979,73.3641,73.381,1700.0
2010-04-05 15:15:00,86.87,86.87,86.79,86.8,4000.0,73.3979,73.3979,73.3303,73.3388,4000.0
2010-04-05 15:20:00,86.83,86.86,86.83,86.84,1800.0,73.3641,73.3895,73.3641,73.3726,1800.0
2010-04-05 15:25:00,86.84,86.93,86.84,86.91,2500.0,73.3726,73.4486,73.3726,73.4317,2500.0
2010-04-05 15:30:00,86.89,86.89,86.75,86.8,4500.0,73.4148,73.4148,73.2965,73.3388,4500.0
2010-04-05 15:35:00,86.8,86.8,86.74,86.79,3600.0,73.3388,73.3388,73.2881,73.3303,3600.0
2010-04-05 15:40:00,86.78,86.82,86.76,86.77,7500.0,73.3219,73.3557,73.305,73.3134,7500.0
2010-04-05 15:45:00,86.79,86.88,86.77,86.83,11900.0,73.3303,73.4064,73.3134,73.3641,11900.0
2010-04-05 15:50:00,86.85,86.86,86.77,86.83,8600.0,73.381,73.3895,73.3134,73.3641,8600.0
2010-04-05 15:55:00,86.81,86.89,86.79,86.89,13300.0,73.3472,73.4148,73.3303,73.4148,13300.0
2010-04-06 09:30:00,86.35,86.35,85.72,85.72,7500.0,72.9586,72.9586,72.4263,72.4263,7500.0
2010-04-06 09:35:00,85.73,85.87,85.64,85.64,5700.0,72.4347,72.553,72.3587,72.3587,5700.0
2010-04-06 09:40:00,85.67,85.67,85.53,85.55,6200.0,72.384,72.384,72.2657,72.2826,6200.0
2010-04-06 09:45:00,85.55,85.96,85.55,85.96,12600.0,72.2826,72.629,72.2826,72.629,12600.0
2010-04-06 09:50:00,85.96,86.2,85.96,86.1,7400.0,72.629,72.8318,72.629,72.7473,7400.0
2010-04-06 09:55:00,86.11,86.13,86.02,86.08,4800.0,72.7558,72.7727,72.6797,72.7304,4800.0
2010-04-06 10:00:00,86.07,86.1,85.83,85.89,31800.0,72.722,72.7473,72.5192,72.5699,31800.0
2010-04-06 10:05:00,85.87,85.87,85.76,85.81,18900.0,72.553,72.553,72.4601,72.5023,18900.0
2010-04-06 10:10:00,85.8,85.94,85.75,85.87,24700.0,72.4939,72.6121,72.4516,72.553,24700.0
2010-04-06 10:15:00,85.86,85.97,85.76,85.76,6900.0,72.5445,72.6375,72.4601,72.4601,6900.0
2010-04-06 10:20:00,85.76,85.84,85.67,85.69,4500.0,72.4601,72.5276,72.384,72.4009,4500.0
2010-04-06 10:25:00,85.7,85.94,85.7,85.88,9200.0,72.4094,72.6121,72.4094,72.5614,9200.0
2010-04-06 10:30:00,85.86,85.93,85.69,85.77,13900.0,72.5445,72.6037,72.4009,72.4685,13900.0
2010-04-06 10:35:00,85.73,85.77,85.68,85.69,4200.0,72.4347,72.4685,72.3925,72.4009,4200.0
2010-04-06 10:40:00,85.74,85.82,85.69,85.78,5200.0,72.4432,72.5107,72.4009,72.477,5200.0
2010-04-06 10:45:00,85.81,85.82,85.8,85.8,1800.0,72.5023,72.5107,72.4939,72.4939,1800.0
2010-04-06 10:50:00,85.81,85.87,85.74,85.83,9500.0,72.5023,72.553,72.4432,72.5192,9500.0
2010-04-06 10:55:00,85.85,85.85,85.8,85.81,2200.0,72.5361,72.5361,72.4939,72.5023,2200.0
2010-04-06 11:00:00,85.8,85.86,85.8,85.8,3800.0,72.4939,72.5445,72.4939,72.4939,3800.0
2010-04-06 11:05:00,85.82,85.82,85.82,85.82,200.0,72.5107,72.5107,72.5107,72.5107,200.0
2010-04-06 11:10:00,85.83,85.84,85.77,85.77,1900.0,72.5192,72.5276,72.4685,72.4685,1900.0
2010-04-06 11:15:00,85.79,85.8,85.76,85.8,5800.0,72.4854,72.4939,72.4601,72.4939,5800.0
2010-04-06 11:20:00,85.86,85.95,85.84,85.89,12600.0,72.5445,72.6206,72.5276,72.5699,12600.0
2010-04-06 11:25:00,85.89,85.93,85.8,85.86,10000.0,72.5699,72.6037,72.4939,72.5445,10000.0
2010-04-06 11:30:00,85.85,85.9,85.83,85.85,6100.0,72.5361,72.5783,72.5192,72.5361,6100.0
2010-04-06 11:35:00,85.8,85.84,85.79,85.83,4700.0,72.4939,72.5276,72.4854,72.5192,4700.0
2010-04-06 11:40:00,85.84,85.84,85.77,85.78,2600.0,72.5276,72.5276,72.4685,72.477,2600.0
2010-04-06 11:45:00,85.79,85.81,85.72,85.76,8400.0,72.4854,72.5023,72.4263,72.4601,8400.0
2010-04-06 11:50:00,85.76,85.76,85.61,85.61,1800.0,72.4601,72.4601,72.3333,72.3333,1800.0
2010-04-06 11:55:00,85.6,85.65,85.6,85.63,1300.0,72.3249,72.3671,72.3249,72.3502,1300.0
2010-04-06 12:00:00,85.65,85.66,85.6,85.6,2400.0,72.3671,72.3756,72.3249,72.3249,2400.0
2010-04-06 12:05:00,85.58,85.58,85.48,85.51,4300.0,72.308,72.308,72.2235,72.2488,4300.0
2010-04-06 12:10:00,85.53,85.55,85.46,85.51,4200.0,72.2657,72.2826,72.2066,72.2488,4200.0
2010-04-06 12:15:00,85.53,85.71,85.52,85.71,8800.0,72.2657,72.4178,72.2573,72.4178,8800.0
2010-04-06 12:20:00,85.73,85.76,85.69,85.76,2300.0,72.4347,72.4601,72.4009,72.4601,2300.0
2010-04-06 12:25:00,85.74,85.76,85.69,85.69,2100.0,72.4432,72.4601,72.4009,72.4009,2100.0
2010-04-06 12:30:00,85.71,85.71,85.55,85.62,3300.0,72.4178,72.4178,72.2826,72.3418,3300.0
2010-04-06 12:35:00,85.61,85.61,85.54,85.54,9000.0,72.3333,72.3333,72.2742,72.2742,9000.0
2010-04-06 12:40:00,85.56,85.56,85.46,85.46,3600.0,72.2911,72.2911,72.2066,72.2066,3600.0
2010-04-06 12:45:00,85.48,85.51,85.48,85.5,1700.0,72.2235,72.2488,72.2235,72.2404,1700.0
2010-04-06 12:50:00,85.51,85.51,85.39,85.39,2900.0,72.2488,72.2488,72.1474,72.1474,2900.0
2010-04-06 12:55:00,85.37,85.45,85.37,85.39,2000.0,72.1305,72.1981,72.1305,72.1474,2000.0
2010-04-06 13:00:00,85.43,85.48,85.43,85.45,2300.0,72.1812,72.2235,72.1812,72.1981,2300.0
2010-04-06 13:05:00,85.45,85.49,85.45,85.49,1100.0,72.1981,72.2319,72.1981,72.2319,1100.0
2010-04-06 13:10:00,85.48,85.5,85.48,85.5,600.0,72.2235,72.2404,72.2235,72.2404,600.0
2010-04-06 13:15:00,85.52,85.52,85.5,85.51,1400.0,72.2573,72.2573,72.2404,72.2488,1400.0
2010-04-06 13:20:00,85.48,85.53,85.48,85.5,1300.0,72.2235,72.2657,72.2235,72.2404,1300.0
2010-04-06 13:25:00,85.51,85.51,85.51,85.51,100.0,72.2488,72.2488,72.2488,72.2488,100.0
2010-04-06 13:30:00,85.55,85.55,85.51,85.51,1200.0,72.2826,72.2826,72.2488,72.2488,1200.0
2010-04-06 13:35:00,85.54,85.54,85.49,85.49,7100.0,72.2742,72.2742,72.2319,72.2319,7100.0
2010-04-06 13:40:00,85.48,85.62,85.48,85.55,6200.0,72.2235,72.3418,72.2235,72.2826,6200.0
2010-04-06 13:45:00,85.58,85.58,85.5,85.51,2200.0,72.308,72.308,72.2404,72.2488,2200.0
2010-04-06 13:50:00,85.48,85.54,85.48,85.53,500.0,72.2235,72.2742,72.2235,72.2657,500.0
2010-04-06 13:55:00,85.49,85.49,85.49,85.49,100.0,72.2319,72.2319,72.2319,72.2319,100.0
2010-04-06 14:00:00,85.46,85.49,85.38,85.49,3900.0,72.2066,72.2319,72.139,72.2319,3900.0
2010-04-06 14:05:00,85.55,85.58,85.52,85.53,1200.0,72.2826,72.308,72.2573,72.2657,1200.0
2010-04-06 14:10:00,85.54,85.58,85.53,85.57,1600.0,72.2742,72.308,72.2657,72.2995,1600.0
2010-04-06 14:15:00,85.59,85.65,85.55,85.64,2000.0,72.3164,72.3671,72.2826,72.3587,2000.0
2010-04-06 14:20:00,85.63,85.73,85.6,85.7,11300.0,72.3502,72.4347,72.3249,72.4094,11300.0
2010-04-06 14:25:00,85.7,85.77,85.69,85.71,3200.0,72.4094,72.4685,72.4009,72.4178,3200.0
2010-04-06 14:30:00,85.76,85.85,85.75,85.85,4900.0,72.4601,72.5361,72.4516,72.5361,4900.0
2010-04-06 14:35:00,85.85,85.86,85.8,85.86,600.0,72.5361,72.5445,72.4939,72.5445,600.0
2010-04-06 14:40:00,85.84,85.94,85.84,85.88,3300.0,72.5276,72.6121,72.5276,72.5614,3300.0
2010-04-06 14:45:00,85.88,85.91,85.87,85.89,3600.0,72.5614,72.5868,72.553,72.5699,3600.0
2010-04-06 14:50:00,85.88,85.93,85.88,85.92,2900.0,72.5614,72.6037,72.5614,72.5952,2900.0
2010-04-06 14:55:00,85.93,85.95,85.88,85.88,4500.0,72.6037,72.6206,72.5614,72.5614,4500.0
2010-04-06 15:00:00,85.87,85.96,85.87,85.91,6500.0,72.553,72.629,72.553,72.5868,6500.0
2010-04-06 15:05:00,85.93,85.95,85.83,85.83,6000.0,72.6037,72.6206,72.5192,72.5192,6000.0
2010-04-06 15:10:00,85.88,85.88,85.8,85.8,7800.0,72.5614,72.5614,72.4939,72.4939,7800.0
2010-04-06 15:15:00,85.8,85.81,85.76,85.79,3100.0,72.4939,72.5023,72.4601,72.4854,3100.0
2010-04-06 15:20:00,85.79,85.8,85.73,85.73,1800.0,72.4854,72.4939,72.4347,72.4347,1800.0
2010-04-06 15:25:00,85.75,85.75,85.63,85.69,6100.0,72.4516,72.4516,72.3502,72.4009,6100.0
2010-04-06 15:30:00,85.62,85.73,85.59,85.63,4900.0,72.3418,72.4347,72.3164,72.3502,4900.0
2010-04-06 15:35:00,85.6,85.63,85.51,85.55,7400.0,72.3249,72.3502,72.2488,72.2826,7400.0
2010-04-06 15:40:00,85.55,85.63,85.52,85.57,8300.0,72.2826,72.3502,72.2573,72.2995,8300.0
2010-04-06 15:45:00,85.58,85.58,85.54,85.56,7000.0,72.308,72.308,72.2742,72.2911,7000.0
2010-04-06 15:50:00,85.56,85.59,85.51,85.52,12700.0,72.2911,72.3164,72.2488,72.2573,12700.0
2010-04-06 15:55:00,85.54,85.62,85.5,85.58,16000.0,72.2742,72.3418,72.2404,72.308,16000.0
2010-04-07 09:30:00,85.32,85.65,85.29,85.38,2300.0,72.0883,72.3671,72.0629,72.139,2300.0
2010-04-07 09:35:00,85.38,85.53,85.29,85.53,4600.0,72.139,72.2657,72.0629,72.2657,4600.0
2010-04-07 09:40:00,85.61,85.8,85.61,85.74,4200.0,72.3333,72.4939,72.3333,72.4432,4200.0
2010-04-07 09:45:00,85.77,85.81,85.69,85.74,10900.0,72.4685,72.5023,72.4009,72.4432,10900.0
2010-04-07 09:50:00,85.72,85.92,85.71,85.92,3000.0,72.4263,72.5952,72.4178,72.5952,3000.0
2010-04-07 09:55:00,85.89,85.9,85.85,85.85,11200.0,72.5699,72.5783,72.5361,72.5361,11200.0
2010-04-07 10:00:00,85.87,85.89,85.8,85.86,4000.0,72.553,72.5699,72.4939,72.5445,4000.0
2010-04-07 10:05:00,85.89,85.89,85.76,85.76,7200.0,72.5699,72.5699,72.4601,72.4601,7200.0
2010-04-07 10:10:00,85.7,85.87,85.7,85.73,9100.0,72.4094,72.553,72.4094,72.4347,9100.0
2010-04-07 10:15:00,85.74,85.78,85.55,85.66,5600.0,72.4432,72.477,72.2826,72.3756,5600.0
2010-04-07 10:20:00,85.68,85.7,85.56,85.59,1600.0,72.3925,72.4094,72.2911,72.3164,1600.0
2010-04-07 10:25:00,85.59,85.7,85.55,85.7,1700.0,72.3164,72.4094,72.2826,72.4094,1700.0
2010-04-07 10:30:00,85.71,85.71,85.5,85.65,1500.0,72.4178,72.4178,72.2404,72.3671,1500.0
2010-04-07 10:35:00,85.7,85.75,85.59,85.59,7100.0,72.4094,72.4516,72.3164,72.3164,7100.0
2010-04-07 10:40:00,85.58,85.6,85.39,85.39,3400.0,72.308,72.3249,72.1474,72.1474,3400.0
2010-04-07 10:45:00,85.39,85.4,85.32,85.39,15200.0,72.1474,72.1559,72.0883,72.1474,15200.0
2010-04-07 10:50:00,85.38,85.89,85.38,85.69,31700.0,72.139,72.5699,72.139,72.4009,31700.0
2010-04-07 10:55:00,85.63,85.9,85.63,85.68,15000.0,72.3502,72.5783,72.3502,72.3925,15000.0
2010-04-07 11:00:00,85.79,85.8,85.64,85.77,8900.0,72.4854,72.4939,72.3587,72.4685,8900.0
2010-04-07 11:05:00,85.77,85.97,85.75,85.94,12800.0,72.4685,72.6375,72.4516,72.6121,12800.0
2010-04-07 11:10:00,85.93,85.93,85.77,85.9,15900.0,72.6037,72.6037,72.4685,72.5783,15900.0
2010-04-07 11:15:00,85.82,85.9,85.77,85.77,3200.0,72.5107,72.5783,72.4685,72.4685,3200.0
2010-04-07 11:20:00,85.79,85.79,85.64,85.78,2100.0,72.4854,72.4854,72.3587,72.477,2100.0
2010-04-07 11:25:00,85.81,86.05,85.79,85.88,32500.0,72.5023,72.7051,72.4854,72.5614,32500.0
2010-04-07 11:30:00,85.89,86.0,85.78,85.85,16700.0,72.5699,72.6628,72.477,72.5361,16700.0
2010-04-07 11:35:00,85.85,85.88,85.61,85.64,6500.0,72.5361,72.5614,72.3333,72.3587,6500.0
2010-04-07 11:40:00,85.67,85.85,85.66,85.79,5300.0,72.384,72.5361,72.3756,72.4854,5300.0
2010-04-07 11:45:00,85.78,85.8,85.63,85.67,13900.0,72.477,72.4939,72.3502,72.384,13900.0
2010-04-07 11:50:00,85.67,85.71,85.63,85.65,5400.0,72.384,72.4178,72.3502,72.3671,5400.0
2010-04-07 11:55:00,85.67,85.67,85.6,85.65,1300.0,72.384,72.384,72.3249,72.3671,1300.0
2010-04-07 12:00:00,85.66,85.81,85.62,85.69,3300.0,72.3756,72.5023,72.3418,72.4009,3300.0
2010-04-07 12:05:00,85.64,85.71,85.64,85.68,3900.0,72.3587,72.4178,72.3587,72.3925,3900.0
2010-04-07 12:10:00,85.63,85.7,85.63,85.66,4600.0,72.3502,72.4094,72.3502,72.3756,4600.0
2010-04-07 12:15:00,85.63,85.72,85.56,85.59,3100.0,72.3502,72.4263,72.2911,72.3164,3100.0
2010-04-07 12:20:00,85.61,85.73,85.59,85.67,16700.0,72.3333,72.4347,72.3164,72.384,16700.0
2010-04-07 12:25:00,85.61,85.71,85.61,85.68,6200.0,72.3333,72.4178,72.3333,72.3925,6200.0
2010-04-07 12:30:00,85.68,85.77,85.62,85.65,3600.0,72.3925,72.4685,72.3418,72.3671,3600.0
2010-04-07 12:35:00,85.7,85.75,85.62,85.67,3400.0,72.4094,72.4516,72.3418,72.384,3400.0
2010-04-07 12:40:00,85.6,85.82,85.57,85.79,6100.0,72.3249,72.5107,72.2995,72.4854,6100.0
2010-04-07 12:45:00,85.8,85.8,85.66,85.73,4800.0,72.4939,72.4939,72.3756,72.4347,4800.0
2010-04-07 12:50:00,85.75,85.76,85.68,85.7,1100.0,72.4516,72.4601,72.3925,72.4094,1100.0
2010-04-07 12:55:00,85.69,85.75,85.66,85.68,1100.0,72.4009,72.4516,72.3756,72.3925,1100.0
2010-04-07 13:00:00,85.75,85.83,85.75,85.79,6500.0,72.4516,72.5192,72.4516,72.4854,6500.0
2010-04-07 13:05:00,85.75,85.8,85.75,85.76,1200.0,72.4516,72.4939,72.4516,72.4601,1200.0
2010-04-07 13:10:00,85.78,85.89,85.77,85.88,5900.0,72.477,72.5699,72.4685,72.5614,5900.0
2010-04-07 13:15:00,85.89,85.95,85.84,85.88,14600.0,72.5699,72.6206,72.5276,72.5614,14600.0
2010-04-07 13:20:00,85.88,85.95,85.86,85.86,9800.0,72.5614,72.6206,72.5445,72.5445,9800.0
2010-04-07 13:25:00,85.87,85.92,85.8,85.9,9400.0,72.553,72.5952,72.4939,72.5783,9400.0
2010-04-07 13:30:00,85.91,85.94,85.87,85.87,9500.0,72.5868,72.6121,72.553,72.553,9500.0
2010-04-07 13:35:00,85.85,85.88,85.76,85.76,6500.0,72.5361,72.5614,72.4601,72.4601,6500.0
2010-04-07 13:40:00,85.78,85.78,85.63,85.63,10700.0,72.477,72.477,72.3502,72.3502,10700.0
2010-04-07 13:45:00,85.57,85.61,85.52,85.6,2600.0,72.2995,72.3333,72.2573,72.3249,2600.0
2010-04-07 13:50:00,85.63,85.68,85.57,85.61,3400.0,72.3502,72.3925,72.2995,72.3333,3400.0
2010-04-07 13:55:00,85.61,85.72,85.58,85.6,3200.0,72.3333,72.4263,72.308,72.3249,3200.0
2010-04-07 14:00:00,85.6,85.66,85.58,85.66,3000.0,72.3249,72.3756,72.308,72.3756,3000.0
2010-04-07 14:05:00,85.66,85.67,85.64,85.65,3000.0,72.3756,72.384,72.3587,72.3671,3000.0
2010-04-07 14:10:00,85.65,85.65,85.61,85.64,7600.0,72.3671,72.3671,72.3333,72.3587,7600.0
2010-04-07 14:15:00,85.64,85.65,85.48,85.51,11400.0,72.3587,72.3671,72.2235,72.2488,11400.0
2010-04-07 14:20:00,85.5,85.53,85.43,85.45,11000.0,72.2404,72.2657,72.1812,72.1981,11000.0
2010-04-07 14:25:00,85.49,85.49,85.36,85.36,4800.0,72.2319,72.2319,72.1221,72.1221,4800.0
2010-04-07 14:30:00,85.32,85.34,85.26,85.32,9200.0,72.0883,72.1052,72.0376,72.0883,9200.0
2010-04-07 14:35:00,85.32,85.37,85.32,85.37,2500.0,72.0883,72.1305,72.0883,72.1305,2500.0
2010-04-07 14:40:00,85.38,85.4,85.26,85.37,8100.0,72.139,72.1559,72.0376,72.1305,8100.0
2010-04-07 14:45:00,85.33,85.35,85.2,85.29,6000.0,72.0967,72.1136,71.9869,72.0629,6000.0
2010-04-07 14:50:00,85.27,85.39,85.27,85.31,5300.0,72.046,72.1474,72.046,72.0798,5300.0
2010-04-07 14:55:00,85.3,85.3,85.2,85.25,8600.0,72.0714,72.0714,71.9869,72.0291,8600.0
2010-04-07 15:00:00,85.24,85.27,85.0,85.09,18300.0,72.0207,72.046,71.8179,71.894,18300.0
2010-04-07 15:05:00,85.06,85.09,84.95,85.02,26400.0,71.8686,71.894,71.7757,71.8348,26400.0
2010-04-07 15:10:00,85.0,85.03,84.9,84.96,13100.0,71.8179,71.8433,71.7334,71.7841,13100.0
2010-04-07 15:15:00,84.94,85.19,84.91,85.12,8800.0,71.7672,71.9785,71.7419,71.9193,8800.0
2010-04-07 15:20:00,85.1,85.16,85.04,85.04,4900.0,71.9024,71.9531,71.8517,71.8517,4900.0
2010-04-07 15:25:00,85.05,85.08,85.01,85.03,6200.0,71.8602,71.8855,71.8264,71.8433,6200.0
2010-04-07 15:30:00,85.03,85.13,84.96,85.0,8900.0,71.8433,71.9278,71.7841,71.8179,8900.0
2010-04-07 15:35:00,85.0,85.2,84.96,85.13,9700.0,71.8179,71.9869,71.7841,71.9278,9700.0
2010-04-07 15:40:00,85.14,85.29,85.11,85.25,16400.0,71.9362,72.0629,71.9109,72.0291,16400.0
2010-04-07 15:45:00,85.25,85.44,85.25,85.38,23300.0,72.0291,72.1897,72.0291,72.139,23300.0
2010-04-07 15:50:00,85.39,85.54,85.39,85.44,14700.0,72.1474,72.2742,72.1474,72.1897,14700.0
2010-04-07 15:55:00,85.42,85.64,85.42,85.5,29100.0,72.1728,72.3587,72.1728,72.2404,29100.0
2010-04-08 09:30:00,85.58,85.58,85.0,85.14,14100.0,72.308,72.308,71.8179,71.9362,14100.0
2010-04-08 09:35:00,85.09,85.14,84.87,84.97,14300.0,71.894,71.9362,71.7081,71.7926,14300.0
2010-04-08 09:40:00,84.85,85.0,84.61,85.0,57200.0,71.6912,71.8179,71.4884,71.8179,57200.0
2010-04-08 09:45:00,85.05,85.2,84.96,85.2,1900.0,71.8602,71.9869,71.7841,71.9869,1900.0
2010-04-08 09:50:00,85.09,85.21,85.0,85.1,6800.0,71.894,71.9953,71.8179,71.9024,6800.0
2010-04-08 09:55:00,85.11,85.14,84.92,85.05,12000.0,71.9109,71.9362,71.7503,71.8602,12000.0
2010-04-08 10:00:00,84.97,85.12,84.97,85.08,13300.0,71.7926,71.9193,71.7926,71.8855,13300.0
2010-04-08 10:05:00,85.06,85.16,85.04,85.14,6200.0,71.8686,71.9531,71.8517,71.9362,6200.0
2010-04-08 10:10:00,85.11,85.23,85.11,85.22,2100.0,71.9109,72.0122,71.9109,72.0038,2100.0
2010-04-08 10:15:00,85.22,85.26,85.15,85.23,3900.0,72.0038,72.0376,71.9447,72.0122,3900.0
2010-04-08 10:20:00,85.16,85.3,85.16,85.3,8100.0,71.9531,72.0714,71.9531,72.0714,8100.0
2010-04-08 10:25:00,85.3,85.4,85.23,85.39,4600.0,72.0714,72.1559,72.0122,72.1474,4600.0
2010-04-08 10:30:00,85.43,85.55,85.4,85.5,1400.0,72.1812,72.2826,72.1559,72.2404,1400.0
2010-04-08 10:35:00,85.48,85.53,85.45,85.45,1400.0,72.2235,72.2657,72.1981,72.1981,1400.0
2010-04-08 10:40:00,85.4,85.4,85.33,85.37,1200.0,72.1559,72.1559,72.0967,72.1305,1200.0
2010-04-08 10:45:00,85.34,85.53,85.34,85.42,23800.0,72.1052,72.2657,72.1052,72.1728,23800.0
2010-04-08 10:50:00,85.44,85.54,85.38,85.54,7600.0,72.1897,72.2742,72.139,72.2742,7600.0
2010-04-08 10:55:00,85.56,85.56,85.44,85.48,5500.0,72.2911,72.2911,72.1897,72.2235,5500.0
2010-04-08 11:00:00,85.48,85.59,85.47,85.59,6100.0,72.2235,72.3164,72.215,72.3164,6100.0
2010-04-08 11:05:00,85.55,85.59,85.53,85.53,4600.0,72.2826,72.3164,72.2657,72.2657,4600.0
2010-04-08 11:10:00,85.55,85.55,85.52,85.52,1400.0,72.2826,72.2826,72.2573,72.2573,1400.0
2010-04-08 11:15:00,85.56,85.77,85.5,85.77,13800.0,72.2911,72.4685,72.2404,72.4685,13800.0
2010-04-08 11:20:00,85.76,86.07,85.76,86.07,7500.0,72.4601,72.722,72.4601,72.722,7500.0
2010-04-08 11:25:00,86.03,86.16,86.02,86.04,3800.0,72.6882,72.798,72.6797,72.6966,3800.0
2010-04-08 11:30:00,86.05,86.06,85.95,85.95,8500.0,72.7051,72.7135,72.6206,72.6206,8500.0
2010-04-08 11:35:00,85.94,86.0,85.94,85.97,1300.0,72.6121,72.6628,72.6121,72.6375,1300.0
2010-04-08 11:40:00,85.95,85.96,85.8,85.85,5300.0,72.6206,72.629,72.4939,72.5361,5300.0
2010-04-08 11:45:00,85.84,85.84,85.73,85.79,10200.0,72.5276,72.5276,72.4347,72.4854,10200.0
2010-04-08 11:50:00,85.82,86.03,85.82,86.03,2600.0,72.5107,72.6882,72.5107,72.6882,2600.0
2010-04-08 11:55:00,86.04,86.19,86.04,86.11,3000.0,72.6966,72.8234,72.6966,72.7558,3000.0
2010-04-08 12:00:00,86.09,86.1,85.98,86.03,1800.0,72.7389,72.7473,72.6459,72.6882,1800.0
2010-04-08 12:05:00,86.06,86.13,86.06,86.13,400.0,72.7135,72.7727,72.7135,72.7727,400.0
2010-04-08 12:10:00,86.12,86.12,86.08,86.09,1400.0,72.7642,72.7642,72.7304,72.7389,1400.0
2010-04-08 12:15:00,86.1,86.14,86.03,86.14,4800.0,72.7473,72.7811,72.6882,72.7811,4800.0
2010-04-08 12:20:00,86.11,86.22,86.1,86.22,2500.0,72.7558,72.8487,72.7473,72.8487,2500.0
2010-04-08 12:25:00,86.22,86.42,86.22,86.41,13300.0,72.8487,73.0177,72.8487,73.0092,13300.0
2010-04-08 12:30:00,86.41,86.42,86.31,86.35,7000.0,73.0092,73.0177,72.9248,72.9586,7000.0
2010-04-08 12:35:00,86.32,86.35,86.31,86.31,6100.0,72.9332,72.9586,72.9248,72.9248,6100.0
2010-04-08 12:40:00,86.32,86.32,86.24,86.25,1700.0,72.9332,72.9332,72.8656,72.8741,1700.0
2010-04-08 12:45:00,86.25,86.25,86.17,86.17,10000.0,72.8741,72.8741,72.8065,72.8065,10000.0
2010-04-08 12:50:00,86.2,86.22,86.19,86.2,6100.0,72.8318,72.8487,72.8234,72.8318,6100.0
2010-04-08 12:55:00,86.2,86.36,86.19,86.36,2800.0,72.8318,72.967,72.8234,72.967,2800.0
2010-04-08 13:00:00,86.4,86.44,86.37,86.44,2900.0,73.0008,73.0346,72.9755,73.0346,2900.0
2010-04-08 13:05:00,86.48,86.62,86.46,86.61,4300.0,73.0684,73.1867,73.0515,73.1782,4300.0
2010-04-08 13:10:00,86.62,86.69,86.6,86.65,3900.0,73.1867,73.2458,73.1698,73.212,3900.0
2010-04-08 13:15:00,86.65,86.65,86.57,86.57,2300.0,73.212,73.212,73.1444,73.1444,2300.0
2010-04-08 13:20:00,86.54,86.67,86.54,86.67,1400.0,73.1191,73.2289,73.1191,73.2289,1400.0
2010-04-08 13:25:00,86.55,86.58,86.49,86.54,1800.0,73.1275,73.1529,73.0768,73.1191,1800.0
2010-04-08 13:30:00,86.55,86.55,86.42,86.43,5100.0,73.1275,73.1275,73.0177,73.0261,5100.0
2010-04-08 13:35:00,86.42,86.47,86.38,86.45,4200.0,73.0177,73.0599,72.9839,73.043,4200.0
2010-04-08 13:40:00,86.48,86.6,86.48,86.59,1900.0,73.0684,73.1698,73.0684,73.1613,1900.0
2010-04-08 13:45:00,86.59,86.68,86.57,86.63,3100.0,73.1613,73.2374,73.1444,73.1951,3100.0
2010-04-08 13:50:00,86.57,86.67,86.56,86.62,4900.0,73.1444,73.2289,73.136,73.1867,4900.0
2010-04-08 13:55:00,86.57,86.57,86.41,86.45,1600.0,73.1444,73.1444,73.0092,73.043,1600.0
2010-04-08 14:00:00,86.45,86.5,86.41,86.48,2500.0,73.043,73.0853,73.0092,73.0684,2500.0
2010-04-08 14:05:00,86.45,86.45,86.45,86.45,300.0,73.043,73.043,73.043,73.043,300.0
2010-04-08 14:10:00,86.45,86.45,86.33,86.4,2400.0,73.043,73.043,72.9417,73.0008,2400.0
2010-04-08 14:15:00,86.4,86.56,86.4,86.56,4200.0,73.0008,73.136,73.0008,73.136,4200.0
2010-04-08 14:20:00,86.56,86.56,86.5,86.5,1600.0,73.136,73.136,73.0853,73.0853,1600.0
2010-04-08 14:25:00,86.49,86.69,86.47,86.62,3300.0,73.0768,73.2458,73.0599,73.1867,3300.0
2010-04-08 14:30:00,86.61,86.67,86.53,86.55,6200.0,73.1782,73.2289,73.1106,73.1275,6200.0
2010-04-08 14:35:00,86.56,86.58,86.53,86.53,1600.0,73.136,73.1529,73.1106,73.1106,1600.0
2010-04-08 14:40:00,86.53,86.87,86.5,86.77,19100.0,73.1106,73.3979,73.0853,73.3134,19100.0
2010-04-08 14:45:00,86.74,86.91,86.72,86.87,2700.0,73.2881,73.4317,73.2712,73.3979,2700.0
2010-04-08 14:50:00,86.89,86.91,86.88,86.89,10100.0,73.4148,73.4317,73.4064,73.4148,10100.0
2010-04-08 14:55:00,86.9,86.9,86.82,86.84,9100.0,73.4233,73.4233,73.3557,73.3726,9100.0
2010-04-08 15:00:00,86.85,86.85,86.78,86.8,4900.0,73.381,73.381,73.3219,73.3388,4900.0
2010-04-08 15:05:00,86.8,86.82,86.71,86.76,6100.0,73.3388,73.3557,73.2627,73.305,6100.0
2010-04-08 15:10:00,86.77,86.82,86.75,86.8,2700.0,73.3134,73.3557,73.2965,73.3388,2700.0
2010-04-08 15:15:00,86.8,86.86,86.78,86.86,7600.0,73.3388,73.3895,73.3219,73.3895,7600.0
2010-04-08 15:20:00,86.88,86.92,86.81,86.81,9400.0,73.4064,73.4402,73.3472,73.3472,9400.0
2010-04-08 15:25:00,86.81,86.88,86.81,86.88,7400.0,73.3472,73.4064,73.3472,73.4064,7400.0
2010-04-08 15:30:00,86.87,87.0,86.85,86.97,7800.0,73.3979,73.5078,73.381,73.4824,7800.0
2010-04-08 15:35:00,86.97,87.14,86.95,87.08,20700.0,73.4824,73.626,73.4655,73.5753,20700.0
2010-04-08 15:40:00,87.07,87.19,87.06,87.16,12800.0,73.5669,73.6683,73.5584,73.6429,12800.0
2010-04-08 15:45:00,87.18,87.38,87.13,87.34,17700.0,73.6598,73.8288,73.6176,73.795,17700.0
2010-04-08 15:50:00,87.37,87.38,87.19,87.23,17200.0,73.8204,73.8288,73.6683,73.7021,17200.0
2010-04-08 15:55:00,87.24,87.24,87.13,87.17,26800.0,73.7105,73.7105,73.6176,73.6514,26800.0
2010-04-09 09:30:00,85.35,86.56,83.53,86.42,24700.0,72.1136,73.136,70.5759,73.0177,24700.0
2010-04-09 09:35:00,86.56,86.56,86.15,86.23,13000.0,73.136,73.136,72.7896,72.8572,13000.0
2010-04-09 09:40:00,86.22,86.88,86.22,86.76,10900.0,72.8487,73.4064,72.8487,73.305,10900.0
2010-04-09 09:45:00,86.81,87.13,86.72,86.8,27000.0,73.3472,73.6176,73.2712,73.3388,27000.0
2010-04-09 09:50:00,86.8,86.8,86.62,86.69,5200.0,73.3388,73.3388,73.1867,73.2458,5200.0
2010-04-09 09:55:00,86.68,87.0,86.49,86.76,25400.0,73.2374,73.5078,73.0768,73.305,25400.0
2010-04-09 10:00:00,86.76,86.9,86.71,86.86,12100.0,73.305,73.4233,73.2627,73.3895,12100.0
2010-04-09 10:05:00,86.87,86.96,86.8,86.96,13000.0,73.3979,73.474,73.3388,73.474,13000.0
2010-04-09 10:10:00,86.94,87.03,86.9,86.96,5100.0,73.4571,73.5331,73.4233,73.474,5100.0
2010-04-09 10:15:00,86.95,87.0,86.88,86.88,9700.0,73.4655,73.5078,73.4064,73.4064,9700.0
2010-04-09 10:20:00,86.89,87.3,86.89,87.07,19500.0,73.4148,73.7612,73.4148,73.5669,19500.0
2010-04-09 10:25:00,87.05,87.25,86.93,87.19,32400.0,73.55,73.719,73.4486,73.6683,32400.0
2010-04-09 10:30:00,87.19,87.22,87.01,87.05,8600.0,73.6683,73.6936,73.5162,73.55,8600.0
2010-04-09 10:35:00,87.05,87.38,87.03,87.19,10900.0,73.55,73.8288,73.5331,73.6683,10900.0
2010-04-09 10:40:00,87.19,87.27,87.17,87.27,4000.0,73.6683,73.7359,73.6514,73.7359,4000.0
2010-04-09 10:45:00,87.33,87.73,87.33,87.73,16600.0,73.7866,74.1245,73.7866,74.1245,16600.0
2010-04-09 10:50:00,87.74,87.87,87.68,87.72,23700.0,74.133,74.2428,74.0823,74.1161,23700.0
2010-04-09 10:55:00,87.72,87.79,87.6,87.73,7800.0,74.1161,74.1752,74.0147,74.1245,7800.0
2010-04-09 11:00:00,87.72,87.76,87.67,87.74,6400.0,74.1161,74.1499,74.0738,74.133,6400.0
2010-04-09 11:05:00,87.69,87.74,87.68,87.72,9600.0,74.0907,74.133,74.0823,74.1161,9600.0
2010-04-09 11:10:00,87.74,87.84,87.72,87.84,9000.0,74.133,74.2175,74.1161,74.2175,9000.0
2010-04-09 11:15:00,87.84,87.84,87.74,87.74,4700.0,74.2175,74.2175,74.133,74.133,4700.0
2010-04-09 11:20:00,87.75,87.79,87.7,87.78,10800.0,74.1414,74.1752,74.0992,74.1668,10800.0
2010-04-09 11:25:00,87.79,88.08,87.79,88.06,13800.0,74.1752,74.4203,74.1752,74.4034,13800.0
2010-04-09 11:30:00,88.11,88.32,88.11,88.15,16400.0,74.4456,74.623,74.4456,74.4794,16400.0
2010-04-09 11:35:00,88.14,88.24,88.1,88.24,5300.0,74.471,74.5554,74.4372,74.5554,5300.0
2010-04-09 11:40:00,88.24,88.27,88.2,88.2,3700.0,74.5554,74.5808,74.5217,74.5217,3700.0
2010-04-09 11:45:00,88.17,88.21,88.09,88.09,3700.0,74.4963,74.5301,74.4287,74.4287,3700.0
2010-04-09 11:50:00,88.1,88.14,88.08,88.13,4900.0,74.4372,74.471,74.4203,74.4625,4900.0
2010-04-09 11:55:00,88.13,88.13,88.07,88.08,5900.0,74.4625,74.4625,74.4118,74.4203,5900.0
2010-04-09 12:00:00,88.09,88.09,88.06,88.07,1300.0,74.4287,74.4287,74.4034,74.4118,1300.0
2010-04-09 12:05:00,88.07,88.14,88.07,88.13,3500.0,74.4118,74.471,74.4118,74.4625,3500.0
2010-04-09 12:10:00,88.13,88.2,88.11,88.19,3600.0,74.4625,74.5217,74.4456,74.5132,3600.0
2010-04-09 12:15:00,88.21,88.29,88.21,88.27,3400.0,74.5301,74.5977,74.5301,74.5808,3400.0
2010-04-09 12:20:00,88.28,88.29,88.22,88.27,3400.0,74.5892,74.5977,74.5385,74.5808,3400.0
2010-04-09 12:25:00,88.27,88.31,88.1,88.12,7300.0,74.5808,74.6146,74.4372,74.4541,7300.0
2010-04-09 12:30:00,88.11,88.17,87.9,87.93,15500.0,74.4456,74.4963,74.2682,74.2935,15500.0
2010-04-09 12:35:00,87.94,87.94,87.83,87.85,3200.0,74.302,74.302,74.209,74.2259,3200.0
2010-04-09 12:40:00,87.84,87.92,87.82,87.88,4000.0,74.2175,74.2851,74.2006,74.2513,4000.0
2010-04-09 12:45:00,87.88,87.97,87.88,87.97,4300.0,74.2513,74.3273,74.2513,74.3273,4300.0
2010-04-09 12:50:00,87.98,87.98,87.88,87.89,3200.0,74.3358,74.3358,74.2513,74.2597,3200.0
2010-04-09 12:55:00,87.87,87.9,87.86,87.9,2500.0,74.2428,74.2682,74.2344,74.2682,2500.0
2010-04-09 13:00:00,87.9,87.9,87.81,87.81,2900.0,74.2682,74.2682,74.1921,74.1921,2900.0
2010-04-09 13:05:00,87.8,87.8,87.62,87.66,5500.0,74.1837,74.1837,74.0316,74.0654,5500.0
2010-04-09 13:10:00,87.69,87.73,87.66,87.73,2100.0,74.0907,74.1245,74.0654,74.1245,2100.0
2010-04-09 13:15:00,87.73,87.73,87.63,87.67,1700.0,74.1245,74.1245,74.04,74.0738,1700.0
2010-04-09 13:20:00,87.69,87.71,87.54,87.54,7000.0,74.0907,74.1076,73.964,73.964,7000.0
2010-04-09 13:25:00,87.52,87.6,87.52,87.54,3200.0,73.9471,74.0147,73.9471,73.964,3200.0
2010-04-09 13:30:00,87.54,87.54,87.45,87.5,5200.0,73.964,73.964,73.888,73.9302,5200.0
2010-04-09 13:35:00,87.5,87.51,87.46,87.47,2400.0,73.9302,73.9387,73.8964,73.9049,2400.0
2010-04-09 13:40:00,87.46,87.47,87.44,87.45,1900.0,73.8964,73.9049,73.8795,73.888,1900.0
2010-04-09 13:45:00,87.45,87.48,87.45,87.48,3000.0,73.888,73.9133,73.888,73.9133,3000.0
2010-04-09 13:50:00,87.45,87.48,87.44,87.46,1700.0,73.888,73.9133,73.8795,73.8964,1700.0
2010-04-09 13:55:00,87.46,87.47,87.42,87.47,2400.0,73.8964,73.9049,73.8626,73.9049,2400.0
2010-04-09 14:00:00,87.44,87.5,87.41,87.47,6200.0,73.8795,73.9302,73.8542,73.9049,6200.0
2010-04-09 14:05:00,87.47,87.5,87.46,87.49,7700.0,73.9049,73.9302,73.8964,73.9218,7700.0
2010-04-09 14:10:00,87.5,87.5,87.46,87.46,4300.0,73.9302,73.9302,73.8964,73.8964,4300.0
2010-04-09 14:15:00,87.46,87.51,87.46,87.47,1700.0,73.8964,73.9387,73.8964,73.9049,1700.0
2010-04-09 14:20:00,87.46,87.5,87.46,87.48,2800.0,73.8964,73.9302,73.8964,73.9133,2800.0
2010-04-09 14:25:00,87.47,87.51,87.46,87.46,4800.0,73.9049,73.9387,73.8964,73.8964,4800.0
2010-04-09 14:30:00,87.48,87.49,87.42,87.49,7800.0,73.9133,73.9218,73.8626,73.9218,7800.0
2010-04-09 14:35:00,87.5,87.63,87.49,87.63,9700.0,73.9302,74.04,73.9218,74.04,9700.0
2010-04-09 14:40:00,87.6,87.65,87.6,87.6,10500.0,74.0147,74.0569,74.0147,74.0147,10500.0
2010-04-09 14:45:00,87.6,87.62,87.52,87.58,11300.0,74.0147,74.0316,73.9471,73.9978,11300.0
2010-04-09 14:50:00,87.58,87.65,87.55,87.58,18800.0,73.9978,74.0569,73.9725,73.9978,18800.0
2010-04-09 14:55:00,87.59,87.61,87.54,87.61,9900.0,74.0063,74.0231,73.964,74.0231,9900.0
2010-04-09 15:00:00,87.57,87.58,87.49,87.5,17600.0,73.9894,73.9978,73.9218,73.9302,17600.0
2010-04-09 15:05:00,87.5,87.51,87.44,87.48,6300.0,73.9302,73.9387,73.8795,73.9133,6300.0
2010-04-09 15:10:00,87.48,87.48,87.4,87.41,3500.0,73.9133,73.9133,73.8457,73.8542,3500.0
2010-04-09 15:15:00,87.4,87.5,87.4,87.5,12300.0,73.8457,73.9302,73.8457,73.9302,12300.0
2010-04-09 15:20:00,87.5,87.52,87.47,87.48,10500.0,73.9302,73.9471,73.9049,73.9133,10500.0
2010-04-09 15:25:00,87.51,87.54,87.5,87.53,12100.0,73.9387,73.964,73.9302,73.9556,12100.0
2010-04-09 15:30:00,87.5,87.54,87.43,87.44,18600.0,73.9302,73.964,73.8711,73.8795,18600.0
2010-04-09 15:35:00,87.43,87.48,87.43,87.46,9300.0,73.8711,73.9133,73.8711,73.8964,9300.0
2010-04-09 15:40:00,87.48,87.5,87.45,87.49,15300.0,73.9133,73.9302,73.888,73.9218,15300.0
2010-04-09 15:45:00,87.5,87.53,87.49,87.52,31800.0,73.9302,73.9556,73.9218,73.9471,31800.0
2010-04-09 15:50:00,87.53,87.69,87.48,87.67,39500.0,73.9556,74.0907,73.9133,74.0738,39500.0
2010-04-09 15:55:00,87.65,87.66,87.46,87.53,77000.0,74.0569,74.0654,73.8964,73.9556,77000.0
2010-04-12 09:30:00,87.61,88.02,86.97,87.14,21000.0,74.0231,74.3696,73.4824,73.626,21000.0
2010-04-12 09:35:00,87.01,87.24,86.68,87.0,17800.0,73.5162,73.7105,73.2374,73.5078,17800.0
2010-04-12 09:40:00,86.81,87.29,86.81,87.2,8900.0,73.3472,73.7528,73.3472,73.6767,8900.0
2010-04-12 09:45:00,87.2,87.5,87.17,87.26,25700.0,73.6767,73.9302,73.6514,73.7274,25700.0
2010-04-12 09:50:00,87.27,87.32,87.16,87.16,40400.0,73.7359,73.7781,73.6429,73.6429,40400.0
2010-04-12 09:55:00,87.16,87.34,87.02,87.12,13800.0,73.6429,73.795,73.5246,73.6091,13800.0
2010-04-12 10:00:00,87.12,87.3,87.05,87.21,14500.0,73.6091,73.7612,73.55,73.6852,14500.0
2010-04-12 10:05:00,87.28,87.34,87.15,87.19,20400.0,73.7443,73.795,73.6345,73.6683,20400.0
2010-04-12 10:10:00,87.12,87.4,87.12,87.29,15100.0,73.6091,73.8457,73.6091,73.7528,15100.0
2010-04-12 10:15:00,87.31,87.31,87.1,87.12,7900.0,73.7697,73.7697,73.5922,73.6091,7900.0
2010-04-12 10:20:00,87.2,87.32,87.17,87.23,12800.0,73.6767,73.7781,73.6514,73.7021,12800.0
2010-04-12 10:25:00,87.22,87.43,87.16,87.42,7100.0,73.6936,73.8711,73.6429,73.8626,7100.0
2010-04-12 10:30:00,87.43,87.43,87.31,87.39,18200.0,73.8711,73.8711,73.7697,73.8373,18200.0
2010-04-12 10:35:00,87.42,87.42,87.3,87.33,10000.0,73.8626,73.8626,73.7612,73.7866,10000.0
2010-04-12 10:40:00,87.38,87.5,87.38,87.42,17700.0,73.8288,73.9302,73.8288,73.8626,17700.0
2010-04-12 10:45:00,87.42,87.47,87.38,87.47,12600.0,73.8626,73.9049,73.8288,73.9049,12600.0
2010-04-12 10:50:00,87.47,87.57,87.45,87.45,13500.0,73.9049,73.9894,73.888,73.888,13500.0
2010-04-12 10:55:00,87.5,87.53,87.45,87.49,5300.0,73.9302,73.9556,73.888,73.9218,5300.0
2010-04-12 11:00:00,87.49,87.61,87.46,87.55,22400.0,73.9218,74.0231,73.8964,73.9725,22400.0
2010-04-12 11:05:00,87.55,87.63,87.55,87.58,16300.0,73.9725,74.04,73.9725,73.9978,16300.0
2010-04-12 11:10:00,87.58,87.63,87.55,87.59,6600.0,73.9978,74.04,73.9725,74.0063,6600.0
2010-04-12 11:15:00,87.59,87.64,87.55,87.55,10800.0,74.0063,74.0485,73.9725,73.9725,10800.0
2010-04-12 11:20:00,87.58,87.66,87.56,87.6,9900.0,73.9978,74.0654,73.9809,74.0147,9900.0
2010-04-12 11:25:00,87.61,87.61,87.55,87.55,8700.0,74.0231,74.0231,73.9725,73.9725,8700.0
2010-04-12 11:30:00,87.55,87.67,87.55,87.62,13700.0,73.9725,74.0738,73.9725,74.0316,13700.0
2010-04-12 11:35:00,87.62,87.7,87.56,87.61,13900.0,74.0316,74.0992,73.9809,74.0231,13900.0
2010-04-12 11:40:00,87.57,87.62,87.56,87.58,9900.0,73.9894,74.0316,73.9809,73.9978,9900.0
2010-04-12 11:45:00,87.6,87.62,87.55,87.58,10300.0,74.0147,74.0316,73.9725,73.9978,10300.0
2010-04-12 11:50:00,87.59,87.59,87.55,87.55,13200.0,74.0063,74.0063,73.9725,73.9725,13200.0
2010-04-12 11:55:00,87.55,87.68,87.55,87.65,11100.0,73.9725,74.0823,73.9725,74.0569,11100.0
2010-04-12 12:00:00,87.65,87.7,87.55,87.58,17100.0,74.0569,74.0992,73.9725,73.9978,17100.0
2010-04-12 12:05:00,87.59,87.6,87.55,87.58,17500.0,74.0063,74.0147,73.9725,73.9978,17500.0
2010-04-12 12:10:00,87.58,87.59,87.55,87.55,8000.0,73.9978,74.0063,73.9725,73.9725,8000.0
2010-04-12 12:15:00,87.57,87.6,87.55,87.59,8600.0,73.9894,74.0147,73.9725,74.0063,8600.0
2010-04-12 12:20:00,87.57,87.65,87.56,87.57,13600.0,73.9894,74.0569,73.9809,73.9894,13600.0
2010-04-12 12:25:00,87.57,87.59,87.56,87.59,2600.0,73.9894,74.0063,73.9809,74.0063,2600.0
2010-04-12 12:30:00,87.56,87.64,87.56,87.64,7200.0,73.9809,74.0485,73.9809,74.0485,7200.0
2010-04-12 12:35:00,87.62,87.62,87.57,87.57,2300.0,74.0316,74.0316,73.9894,73.9894,2300.0
2010-04-12 12:40:00,87.59,87.59,87.43,87.43,28000.0,74.0063,74.0063,73.8711,73.8711,28000.0
2010-04-12 12:45:00,87.43,87.45,87.36,87.36,7700.0,73.8711,73.888,73.8119,73.8119,7700.0
2010-04-12 12:50:00,87.39,87.49,87.33,87.49,6700.0,73.8373,73.9218,73.7866,73.9218,6700.0
2010-04-12 12:55:00,87.49,87.52,87.32,87.36,9900.0,73.9218,73.9471,73.7781,73.8119,9900.0
2010-04-12 13:00:00,87.4,87.52,87.4,87.46,2900.0,73.8457,73.9471,73.8457,73.8964,2900.0
2010-04-12 13:05:00,87.5,87.54,87.43,87.5,3900.0,73.9302,73.964,73.8711,73.9302,3900.0
2010-04-12 13:10:00,87.5,87.53,87.45,87.47,2800.0,73.9302,73.9556,73.888,73.9049,2800.0
2010-04-12 13:15:00,87.49,87.52,87.45,87.52,1900.0,73.9218,73.9471,73.888,73.9471,1900.0
2010-04-12 13:20:00,87.51,87.51,87.39,87.4,5100.0,73.9387,73.9387,73.8373,73.8457,5100.0
2010-04-12 13:25:00,87.44,87.45,87.35,87.35,3800.0,73.8795,73.888,73.8035,73.8035,3800.0
2010-04-12 13:30:00,87.33,87.52,87.3,87.44,6800.0,73.7866,73.9471,73.7612,73.8795,6800.0
2010-04-12 13:35:00,87.42,87.43,87.38,87.4,3300.0,73.8626,73.8711,73.8288,73.8457,3300.0
2010-04-12 13:40:00,87.4,87.42,87.36,87.37,1600.0,73.8457,73.8626,73.8119,73.8204,1600.0
2010-04-12 13:45:00,87.42,87.47,87.41,87.47,1600.0,73.8626,73.9049,73.8542,73.9049,1600.0
2010-04-12 13:50:00,87.41,87.45,87.36,87.36,3400.0,73.8542,73.888,73.8119,73.8119,3400.0
2010-04-12 13:55:00,87.36,87.41,87.3,87.3,2100.0,73.8119,73.8542,73.7612,73.7612,2100.0
2010-04-12 14:00:00,87.3,87.36,87.22,87.36,10100.0,73.7612,73.8119,73.6936,73.8119,10100.0
2010-04-12 14:05:00,87.36,87.4,87.24,87.24,4300.0,73.8119,73.8457,73.7105,73.7105,4300.0
2010-04-12 14:10:00,87.25,87.36,87.21,87.25,5800.0,73.719,73.8119,73.6852,73.719,5800.0
2010-04-12 14:15:00,87.25,87.4,87.24,87.26,7400.0,73.719,73.8457,73.7105,73.7274,7400.0
2010-04-12 14:20:00,87.26,87.34,87.25,87.32,4300.0,73.7274,73.795,73.719,73.7781,4300.0
2010-04-12 14:25:00,87.3,87.31,87.16,87.16,9800.0,73.7612,73.7697,73.6429,73.6429,9800.0
2010-04-12 14:30:00,87.16,87.21,87.06,87.12,12600.0,73.6429,73.6852,73.5584,73.6091,12600.0
2010-04-12 14:35:00,87.11,87.11,86.99,87.09,9500.0,73.6007,73.6007,73.4993,73.5838,9500.0
2010-04-12 14:40:00,87.09,87.21,87.01,87.21,7600.0,73.5838,73.6852,73.5162,73.6852,7600.0
2010-04-12 14:45:00,87.21,87.29,87.21,87.27,2500.0,73.6852,73.7528,73.6852,73.7359,2500.0
2010-04-12 14:50:00,87.26,87.38,87.26,87.36,4600.0,73.7274,73.8288,73.7274,73.8119,4600.0
2010-04-12 14:55:00,87.36,87.45,87.33,87.36,12300.0,73.8119,73.888,73.7866,73.8119,12300.0
2010-04-12 15:00:00,87.4,87.45,87.36,87.36,8700.0,73.8457,73.888,73.8119,73.8119,8700.0
2010-04-12 15:05:00,87.36,87.47,87.3,87.4,14900.0,73.8119,73.9049,73.7612,73.8457,14900.0
2010-04-12 15:10:00,87.42,87.44,87.24,87.36,11400.0,73.8626,73.8795,73.7105,73.8119,11400.0
2010-04-12 15:15:00,87.4,87.41,87.25,87.36,6200.0,73.8457,73.8542,73.719,73.8119,6200.0
2010-04-12 15:20:00,87.37,87.39,87.1,87.18,10200.0,73.8204,73.8373,73.5922,73.6598,10200.0
2010-04-12 15:25:00,87.17,87.45,87.17,87.4,7600.0,73.6514,73.888,73.6514,73.8457,7600.0
2010-04-12 15:30:00,87.42,87.44,87.2,87.2,14100.0,73.8626,73.8795,73.6767,73.6767,14100.0
2010-04-12 15:35:00,87.21,87.3,87.11,87.13,14700.0,73.6852,73.7612,73.6007,73.6176,14700.0
2010-04-12 15:40:00,87.15,87.21,87.0,87.21,12700.0,73.6345,73.6852,73.5078,73.6852,12700.0
2010-04-12 15:45:00,87.2,87.21,87.07,87.15,20300.0,73.6767,73.6852,73.5669,73.6345,20300.0
2010-04-12 15:50:00,87.15,87.19,87.01,87.03,35900.0,73.6345,73.6683,73.5162,73.5331,35900.0
2010-04-12 15:55:00,87.03,87.25,87.03,87.09,57800.0,73.5331,73.719,73.5331,73.5838,57800.0
2010-04-13 09:30:00,87.1,87.66,86.69,87.4,15700.0,73.5922,74.0654,73.2458,73.8457,15700.0
2010-04-13 09:35:00,87.39,87.44,86.96,87.08,4600.0,73.8373,73.8795,73.474,73.5753,4600.0
2010-04-13 09:40:00,87.08,87.09,86.84,87.0,3200.0,73.5753,73.5838,73.3726,73.5078,3200.0
2010-04-13 09:45:00,87.1,87.3,87.03,87.17,6800.0,73.5922,73.7612,73.5331,73.6514,6800.0
2010-04-13 09:50:00,87.17,87.56,87.14,87.31,15500.0,73.6514,73.9809,73.626,73.7697,15500.0
2010-04-13 09:55:00,87.3,87.37,87.17,87.17,4900.0,73.7612,73.8204,73.6514,73.6514,4900.0
2010-04-13 10:00:00,87.17,87.3,87.0,87.0,4500.0,73.6514,73.7612,73.5078,73.5078,4500.0
2010-04-13 10:05:00,87.1,87.1,86.92,86.95,4100.0,73.5922,73.5922,73.4402,73.4655,4100.0
2010-04-13 10:10:00,86.94,87.01,86.85,86.97,4900.0,73.4571,73.5162,73.381,73.4824,4900.0
2010-04-13 10:15:00,86.93,86.97,86.84,86.85,3800.0,73.4486,73.4824,73.3726,73.381,3800.0
2010-04-13 10:20:00,86.78,86.8,86.46,86.46,3900.0,73.3219,73.3388,73.0515,73.0515,3900.0
2010-04-13 10:25:00,86.47,86.7,86.43,86.62,3300.0,73.0599,73.2543,73.0261,73.1867,3300.0
2010-04-13 10:30:00,86.62,86.74,86.57,86.74,4800.0,73.1867,73.2881,73.1444,73.2881,4800.0
2010-04-13 10:35:00,86.76,86.79,86.64,86.79,3100.0,73.305,73.3303,73.2036,73.3303,3100.0
2010-04-13 10:40:00,86.8,86.82,86.65,86.78,28500.0,73.3388,73.3557,73.212,73.3219,28500.0
2010-04-13 10:45:00,86.79,86.97,86.79,86.97,2600.0,73.3303,73.4824,73.3303,73.4824,2600.0
2010-04-13 10:50:00,86.99,87.0,86.72,86.88,32800.0,73.4993,73.5078,73.2712,73.4064,32800.0
2010-04-13 10:55:00,86.93,86.95,86.86,86.95,1300.0,73.4486,73.4655,73.3895,73.4655,1300.0
2010-04-13 11:00:00,86.87,86.93,86.84,86.87,3600.0,73.3979,73.4486,73.3726,73.3979,3600.0
2010-04-13 11:05:00,86.91,86.97,86.71,86.77,13300.0,73.4317,73.4824,73.2627,73.3134,13300.0
2010-04-13 11:10:00,86.77,86.84,86.72,86.78,33100.0,73.3134,73.3726,73.2712,73.3219,33100.0
2010-04-13 11:15:00,86.74,86.85,86.74,86.79,2700.0,73.2881,73.381,73.2881,73.3303,2700.0
2010-04-13 11:20:00,86.87,86.91,86.77,86.81,5900.0,73.3979,73.4317,73.3134,73.3472,5900.0
2010-04-13 11:25:00,86.84,86.87,86.78,86.79,5200.0,73.3726,73.3979,73.3219,73.3303,5200.0
2010-04-13 11:30:00,86.79,86.84,86.77,86.8,3700.0,73.3303,73.3726,73.3134,73.3388,3700.0
2010-04-13 11:35:00,86.79,86.79,86.68,86.69,2100.0,73.3303,73.3303,73.2374,73.2458,2100.0
2010-04-13 11:40:00,86.7,86.77,86.7,86.73,4300.0,73.2543,73.3134,73.2543,73.2796,4300.0
2010-04-13 11:45:00,86.74,86.8,86.71,86.75,5800.0,73.2881,73.3388,73.2627,73.2965,5800.0
2010-04-13 11:50:00,86.76,86.79,86.71,86.75,5000.0,73.305,73.3303,73.2627,73.2965,5000.0
2010-04-13 11:55:00,86.72,86.8,86.72,86.8,3400.0,73.2712,73.3388,73.2712,73.3388,3400.0
2010-04-13 12:00:00,86.81,86.81,86.74,86.75,5000.0,73.3472,73.3472,73.2881,73.2965,5000.0
2010-04-13 12:05:00,86.79,86.79,86.75,86.79,3400.0,73.3303,73.3303,73.2965,73.3303,3400.0
2010-04-13 12:10:00,86.75,86.81,86.75,86.77,10700.0,73.2965,73.3472,73.2965,73.3134,10700.0
2010-04-13 12:15:00,86.77,86.87,86.77,86.83,5100.0,73.3134,73.3979,73.3134,73.3641,5100.0
2010-04-13 12:20:00,86.87,86.87,86.76,86.76,5900.0,73.3979,73.3979,73.305,73.305,5900.0
2010-04-13 12:25:00,86.75,86.78,86.75,86.76,2400.0,73.2965,73.3219,73.2965,73.305,2400.0
2010-04-13 12:30:00,86.75,86.78,86.74,86.76,1300.0,73.2965,73.3219,73.2881,73.305,1300.0
2010-04-13 12:35:00,86.75,86.81,86.75,86.81,5400.0,73.2965,73.3472,73.2965,73.3472,5400.0
2010-04-13 12:40:00,86.8,86.81,86.71,86.76,1400.0,73.3388,73.3472,73.2627,73.305,1400.0
2010-04-13 12:45:00,86.77,86.8,86.72,86.72,2400.0,73.3134,73.3388,73.2712,73.2712,2400.0
2010-04-13 12:50:00,86.75,86.75,86.72,86.72,1000.0,73.2965,73.2965,73.2712,73.2712,1000.0
2010-04-13 12:55:00,86.75,86.83,86.75,86.8,3200.0,73.2965,73.3641,73.2965,73.3388,3200.0
2010-04-13 13:00:00,86.81,86.81,86.76,86.77,3600.0,73.3472,73.3472,73.305,73.3134,3600.0
2010-04-13 13:05:00,86.75,86.8,86.7,86.75,37200.0,73.2965,73.3388,73.2543,73.2965,37200.0
2010-04-13 13:10:00,86.72,86.8,86.71,86.74,25700.0,73.2712,73.3388,73.2627,73.2881,25700.0
2010-04-13 13:15:00,86.75,86.76,86.7,86.73,34800.0,73.2965,73.305,73.2543,73.2796,34800.0
2010-04-13 13:20:00,86.74,86.74,86.71,86.73,600.0,73.2881,73.2881,73.2627,73.2796,600.0
2010-04-13 13:25:00,86.74,86.75,86.67,86.69,7100.0,73.2881,73.2965,73.2289,73.2458,7100.0
2010-04-13 13:30:00,86.68,86.71,86.66,86.69,5000.0,73.2374,73.2627,73.2205,73.2458,5000.0
2010-04-13 13:35:00,86.69,86.71,86.67,86.69,4200.0,73.2458,73.2627,73.2289,73.2458,4200.0
2010-04-13 13:40:00,86.7,86.76,86.69,86.69,18700.0,73.2543,73.305,73.2458,73.2458,18700.0
2010-04-13 13:45:00,86.69,86.74,86.67,86.68,30800.0,73.2458,73.2881,73.2289,73.2374,30800.0
2010-04-13 13:50:00,86.68,86.72,86.62,86.68,8200.0,73.2374,73.2712,73.1867,73.2374,8200.0
2010-04-13 13:55:00,86.71,86.72,86.68,86.69,20500.0,73.2627,73.2712,73.2374,73.2458,20500.0
2010-04-13 14:00:00,86.68,86.71,86.65,86.69,2500.0,73.2374,73.2627,73.212,73.2458,2500.0
2010-04-13 14:05:00,86.68,86.68,86.63,86.66,3300.0,73.2374,73.2374,73.1951,73.2205,3300.0
2010-04-13 14:10:00,86.65,86.69,86.65,86.69,2100.0,73.212,73.2458,73.212,73.2458,2100.0
2010-04-13 14:15:00,86.68,86.7,86.67,86.69,1800.0,73.2374,73.2543,73.2289,73.2458,1800.0
2010-04-13 14:20:00,86.69,86.7,86.67,86.68,1900.0,73.2458,73.2543,73.2289,73.2374,1900.0
2010-04-13 14:25:00,86.7,86.7,86.59,86.59,2400.0,73.2543,73.2543,73.1613,73.1613,2400.0
2010-04-13 14:30:00,86.55,86.63,86.55,86.61,1400.0,73.1275,73.1951,73.1275,73.1782,1400.0
2010-04-13 14:35:00,86.62,86.79,86.59,86.59,13400.0,73.1867,73.3303,73.1613,73.1613,13400.0
2010-04-13 14:40:00,86.57,86.64,86.57,86.59,2700.0,73.1444,73.2036,73.1444,73.1613,2700.0
2010-04-13 14:45:00,86.59,86.62,86.58,86.58,3900.0,73.1613,73.1867,73.1529,73.1529,3900.0
2010-04-13 14:50:00,86.57,86.62,86.57,86.62,1700.0,73.1444,73.1867,73.1444,73.1867,1700.0
2010-04-13 14:55:00,86.62,86.63,86.48,86.5,4100.0,73.1867,73.1951,73.0684,73.0853,4100.0
2010-04-13 15:00:00,86.51,86.54,86.46,86.51,12500.0,73.0937,73.1191,73.0515,73.0937,12500.0
2010-04-13 15:05:00,86.51,86.52,86.48,86.49,3000.0,73.0937,73.1022,73.0684,73.0768,3000.0
2010-04-13 15:10:00,86.48,86.49,86.46,86.46,2700.0,73.0684,73.0768,73.0515,73.0515,2700.0
2010-04-13 15:15:00,86.47,86.59,86.45,86.59,6600.0,73.0599,73.1613,73.043,73.1613,6600.0
2010-04-13 15:20:00,86.63,86.65,86.49,86.5,20100.0,73.1951,73.212,73.0768,73.0853,20100.0
2010-04-13 15:25:00,86.53,86.56,86.5,86.54,6200.0,73.1106,73.136,73.0853,73.1191,6200.0
2010-04-13 15:30:00,86.51,86.55,86.5,86.54,16800.0,73.0937,73.1275,73.0853,73.1191,16800.0
2010-04-13 15:35:00,86.53,86.55,86.5,86.53,13400.0,73.1106,73.1275,73.0853,73.1106,13400.0
2010-04-13 15:40:00,86.55,86.56,86.41,86.46,12900.0,73.1275,73.136,73.0092,73.0515,12900.0
2010-04-13 15:45:00,86.46,86.5,86.41,86.46,11900.0,73.0515,73.0853,73.0092,73.0515,11900.0
2010-04-13 15:50:00,86.46,86.48,86.37,86.4,15400.0,73.0515,73.0684,72.9755,73.0008,15400.0
2010-04-13 15:55:00,86.39,86.49,86.36,86.48,20600.0,72.9924,73.0768,72.967,73.0684,20600.0
2010-04-14 09:30:00,86.75,86.95,86.61,86.8,8200.0,73.2965,73.4655,73.1782,73.3388,8200.0
2010-04-14 09:35:00,86.83,86.93,86.52,86.84,9900.0,73.3641,73.4486,73.1022,73.3726,9900.0
2010-04-14 09:40:00,86.85,86.91,86.81,86.81,6500.0,73.381,73.4317,73.3472,73.3472,6500.0
2010-04-14 09:45:00,86.79,87.01,86.71,86.81,12500.0,73.3303,73.5162,73.2627,73.3472,12500.0
2010-04-14 09:50:00,86.83,86.85,86.63,86.76,10500.0,73.3641,73.381,73.1951,73.305,10500.0
2010-04-14 09:55:00,86.76,86.78,86.38,86.5,60300.0,73.305,73.3219,72.9839,73.0853,60300.0
2010-04-14 10:00:00,86.49,86.74,86.33,86.71,18500.0,73.0768,73.2881,72.9417,73.2627,18500.0
2010-04-14 10:05:00,86.75,86.85,86.6,86.67,8600.0,73.2965,73.381,73.1698,73.2289,8600.0
2010-04-14 10:10:00,86.75,86.75,86.51,86.56,20300.0,73.2965,73.2965,73.0937,73.136,20300.0
2010-04-14 10:15:00,86.56,86.79,86.56,86.74,7700.0,73.136,73.3303,73.136,73.2881,7700.0
2010-04-14 10:20:00,86.74,86.74,86.55,86.62,9900.0,73.2881,73.2881,73.1275,73.1867,9900.0
2010-04-14 10:25:00,86.58,86.8,86.56,86.74,22900.0,73.1529,73.3388,73.136,73.2881,22900.0
2010-04-14 10:30:00,86.77,86.79,86.57,86.72,26600.0,73.3134,73.3303,73.1444,73.2712,26600.0
2010-04-14 10:35:00,86.66,86.79,86.6,86.72,40500.0,73.2205,73.3303,73.1698,73.2712,40500.0
2010-04-14 10:40:00,86.76,86.76,86.54,86.66,42400.0,73.305,73.305,73.1191,73.2205,42400.0
2010-04-14 10:45:00,86.67,86.7,86.6,86.64,8400.0,73.2289,73.2543,73.1698,73.2036,8400.0
2010-04-14 10:50:00,86.7,86.7,86.6,86.64,23500.0,73.2543,73.2543,73.1698,73.2036,23500.0
2010-04-14 10:55:00,86.65,86.75,86.6,86.74,25400.0,73.212,73.2965,73.1698,73.2881,25400.0
2010-04-14 11:00:00,86.75,86.76,86.68,86.71,19800.0,73.2965,73.305,73.2374,73.2627,19800.0
2010-04-14 11:05:00,86.65,86.74,86.61,86.65,5500.0,73.212,73.2881,73.1782,73.212,5500.0
2010-04-14 11:10:00,86.65,86.75,86.63,86.69,11100.0,73.212,73.2965,73.1951,73.2458,11100.0
2010-04-14 11:15:00,86.66,86.75,86.65,86.69,53400.0,73.2205,73.2965,73.212,73.2458,53400.0
2010-04-14 11:20:00,86.69,86.71,86.61,86.61,21500.0,73.2458,73.2627,73.1782,73.1782,21500.0
2010-04-14 11:25:00,86.61,86.67,86.61,86.65,6600.0,73.1782,73.2289,73.1782,73.212,6600.0
2010-04-14 11:30:00,86.63,86.68,86.62,86.63,9200.0,73.1951,73.2374,73.1867,73.1951,9200.0
2010-04-14 11:35:00,86.65,86.76,86.65,86.74,113500.0,73.212,73.305,73.212,73.2881,113500.0
2010-04-14 11:40:00,86.75,86.83,86.63,86.75,13400.0,73.2965,73.3641,73.1951,73.2965,13400.0
2010-04-14 11:45:00,86.75,86.97,86.71,86.72,16800.0,73.2965,73.4824,73.2627,73.2712,16800.0
2010-04-14 11:50:00,86.74,86.81,86.73,86.8,4800.0,73.2881,73.3472,73.2796,73.3388,4800.0
2010-04-14 11:55:00,86.8,86.86,86.75,86.77,8000.0,73.3388,73.3895,73.2965,73.3134,8000.0
2010-04-14 12:00:00,86.77,86.8,86.75,86.77,4500.0,73.3134,73.3388,73.2965,73.3134,4500.0
2010-04-14 12:05:00,86.79,86.85,86.76,86.76,4600.0,73.3303,73.381,73.305,73.305,4600.0
2010-04-14 12:10:00,86.76,86.97,86.76,86.93,20600.0,73.305,73.4824,73.305,73.4486,20600.0
2010-04-14 12:15:00,86.92,87.04,86.92,87.0,21800.0,73.4402,73.5415,73.4402,73.5078,21800.0
2010-04-14 12:20:00,87.02,87.11,86.98,87.02,18300.0,73.5246,73.6007,73.4909,73.5246,18300.0
2010-04-14 12:25:00,87.0,87.23,86.97,87.06,25700.0,73.5078,73.7021,73.4824,73.5584,25700.0
2010-04-14 12:30:00,87.05,87.17,87.02,87.11,9000.0,73.55,73.6514,73.5246,73.6007,9000.0
2010-04-14 12:35:00,87.16,87.2,87.12,87.14,10300.0,73.6429,73.6767,73.6091,73.626,10300.0
2010-04-14 12:40:00,87.16,87.2,87.12,87.18,15000.0,73.6429,73.6767,73.6091,73.6598,15000.0
2010-04-14 12:45:00,87.2,87.25,87.2,87.24,7800.0,73.6767,73.719,73.6767,73.7105,7800.0
2010-04-14 12:50:00,87.24,87.24,87.17,87.17,6300.0,73.7105,73.7105,73.6514,73.6514,6300.0
2010-04-14 12:55:00,87.15,87.25,87.15,87.22,14300.0,73.6345,73.719,73.6345,73.6936,14300.0
2010-04-14 13:00:00,87.23,87.25,87.18,87.2,13800.0,73.7021,73.719,73.6598,73.6767,13800.0
2010-04-14 13:05:00,87.2,87.25,87.14,87.21,9100.0,73.6767,73.719,73.626,73.6852,9100.0
2010-04-14 13:10:00,87.21,87.36,87.15,87.15,13400.0,73.6852,73.8119,73.6345,73.6345,13400.0
2010-04-14 13:15:00,87.19,87.29,87.17,87.23,11900.0,73.6683,73.7528,73.6514,73.7021,11900.0
2010-04-14 13:20:00,87.25,87.27,87.17,87.19,11700.0,73.719,73.7359,73.6514,73.6683,11700.0
2010-04-14 13:25:00,87.19,87.24,87.17,87.22,11900.0,73.6683,73.7105,73.6514,73.6936,11900.0
2010-04-14 13:30:00,87.24,87.3,87.2,87.29,29000.0,73.7105,73.7612,73.6767,73.7528,29000.0
2010-04-14 13:35:00,87.28,87.33,87.22,87.27,37200.0,73.7443,73.7866,73.6936,73.7359,37200.0
2010-04-14 13:40:00,87.27,87.28,87.13,87.16,17900.0,73.7359,73.7443,73.6176,73.6429,17900.0
2010-04-14 13:45:00,87.16,87.23,87.0,87.05,20000.0,73.6429,73.7021,73.5078,73.55,20000.0
2010-04-14 13:50:00,87.06,87.15,87.04,87.05,14700.0,73.5584,73.6345,73.5415,73.55,14700.0
2010-04-14 13:55:00,87.04,87.16,87.04,87.11,29400.0,73.5415,73.6429,73.5415,73.6007,29400.0
2010-04-14 14:00:00,87.14,87.18,87.08,87.15,27100.0,73.626,73.6598,73.5753,73.6345,27100.0
2010-04-14 14:05:00,87.13,87.23,87.11,87.14,41600.0,73.6176,73.7021,73.6007,73.626,41600.0
2010-04-14 14:10:00,87.15,87.25,87.13,87.16,19900.0,73.6345,73.719,73.6176,73.6429,19900.0
2010-04-14 14:15:00,87.19,87.21,87.1,87.1,11000.0,73.6683,73.6852,73.5922,73.5922,11000.0
2010-04-14 14:20:00,87.15,87.18,87.1,87.15,4000.0,73.6345,73.6598,73.5922,73.6345,4000.0
2010-04-14 14:25:00,87.15,87.15,87.04,87.14,6200.0,73.6345,73.6345,73.5415,73.626,6200.0
2010-04-14 14:30:00,87.15,87.16,87.05,87.1,20400.0,73.6345,73.6429,73.55,73.5922,20400.0
2010-04-14 14:35:00,87.11,87.17,87.02,87.1,43400.0,73.6007,73.6514,73.5246,73.5922,43400.0
2010-04-14 14:40:00,87.09,87.1,86.98,87.07,20800.0,73.5838,73.5922,73.4909,73.5669,20800.0
2010-04-14 14:45:00,87.07,87.07,86.93,87.0,19100.0,73.5669,73.5669,73.4486,73.5078,19100.0
2010-04-14 14:50:00,87.0,87.05,86.99,87.05,5400.0,73.5078,73.55,73.4993,73.55,5400.0
2010-04-14 14:55:00,87.05,87.1,87.01,87.04,10400.0,73.55,73.5922,73.5162,73.5415,10400.0
2010-04-14 15:00:00,87.04,87.1,87.02,87.02,11100.0,73.5415,73.5922,73.5246,73.5246,11100.0
2010-04-14 15:05:00,87.02,87.03,86.95,87.02,10300.0,73.5246,73.5331,73.4655,73.5246,10300.0
2010-04-14 15:10:00,87.02,87.07,86.98,87.0,4400.0,73.5246,73.5669,73.4909,73.5078,4400.0
2010-04-14 15:15:00,87.02,87.1,87.01,87.1,6400.0,73.5246,73.5922,73.5162,73.5922,6400.0
2010-04-14 15:20:00,87.07,87.24,87.07,87.13,59800.0,73.5669,73.7105,73.5669,73.6176,59800.0
2010-04-14 15:25:00,87.13,87.22,87.13,87.19,17900.0,73.6176,73.6936,73.6176,73.6683,17900.0
2010-04-14 15:30:00,87.2,87.29,87.18,87.28,14500.0,73.6767,73.7528,73.6598,73.7443,14500.0
2010-04-14 15:35:00,87.28,87.29,87.22,87.24,15700.0,73.7443,73.7528,73.6936,73.7105,15700.0
2010-04-14 15:40:00,87.25,87.32,87.18,87.29,19800.0,73.719,73.7781,73.6598,73.7528,19800.0
2010-04-14 15:45:00,87.32,87.32,87.22,87.25,15100.0,73.7781,73.7781,73.6936,73.719,15100.0
2010-04-14 15:50:00,87.26,87.34,87.2,87.2,31000.0,73.7274,73.795,73.6767,73.6767,31000.0
2010-04-14 15:55:00,87.2,87.39,87.18,87.26,32800.0,73.6767,73.8373,73.6598,73.7274,32800.0
2010-04-15 09:30:00,87.27,87.27,86.72,86.75,30000.0,73.7359,73.7359,73.2712,73.2965,30000.0
2010-04-15 09:35:00,86.78,86.83,86.34,86.72,16100.0,73.3219,73.3641,72.9501,73.2712,16100.0
2010-04-15 09:40:00,86.71,86.9,86.56,86.76,15000.0,73.2627,73.4233,73.136,73.305,15000.0
2010-04-15 09:45:00,86.76,86.88,86.67,86.7,8000.0,73.305,73.4064,73.2289,73.2543,8000.0
2010-04-15 09:50:00,86.77,86.96,86.74,86.8,43900.0,73.3134,73.474,73.2881,73.3388,43900.0
2010-04-15 09:55:00,86.8,86.91,86.79,86.88,14700.0,73.3388,73.4317,73.3303,73.4064,14700.0
2010-04-15 10:00:00,86.85,86.87,86.69,86.83,15000.0,73.381,73.3979,73.2458,73.3641,15000.0
2010-04-15 10:05:00,86.83,86.96,86.81,86.91,15800.0,73.3641,73.474,73.3472,73.4317,15800.0
2010-04-15 10:10:00,86.93,87.0,86.86,86.98,14000.0,73.4486,73.5078,73.3895,73.4909,14000.0
2010-04-15 10:15:00,86.98,87.07,86.9,87.02,21800.0,73.4909,73.5669,73.4233,73.5246,21800.0
2010-04-15 10:20:00,87.02,87.17,86.98,87.12,19500.0,73.5246,73.6514,73.4909,73.6091,19500.0
2010-04-15 10:25:00,87.11,87.15,87.04,87.11,9700.0,73.6007,73.6345,73.5415,73.6007,9700.0
2010-04-15 10:30:00,87.14,87.21,87.11,87.17,3000.0,73.626,73.6852,73.6007,73.6514,3000.0
2010-04-15 10:35:00,87.19,87.35,87.1,87.17,22900.0,73.6683,73.8035,73.5922,73.6514,22900.0
2010-04-15 10:40:00,87.18,87.31,87.18,87.24,11200.0,73.6598,73.7697,73.6598,73.7105,11200.0
2010-04-15 10:45:00,87.21,87.31,87.2,87.3,6900.0,73.6852,73.7697,73.6767,73.7612,6900.0
2010-04-15 10:50:00,87.3,87.43,87.2,87.22,27400.0,73.7612,73.8711,73.6767,73.6936,27400.0
2010-04-15 10:55:00,87.22,87.34,87.22,87.31,15500.0,73.6936,73.795,73.6936,73.7697,15500.0
2010-04-15 11:00:00,87.31,87.4,87.25,87.4,10400.0,73.7697,73.8457,73.719,73.8457,10400.0
2010-04-15 11:05:00,87.38,87.48,87.38,87.45,23800.0,73.8288,73.9133,73.8288,73.888,23800.0
2010-04-15 11:10:00,87.47,87.52,87.31,87.31,21300.0,73.9049,73.9471,73.7697,73.7697,21300.0
2010-04-15 11:15:00,87.32,87.35,87.22,87.3,31000.0,73.7781,73.8035,73.6936,73.7612,31000.0
2010-04-15 11:20:00,87.33,87.37,87.26,87.37,6100.0,73.7866,73.8204,73.7274,73.8204,6100.0
2010-04-15 11:25:00,87.37,87.4,87.27,87.33,16200.0,73.8204,73.8457,73.7359,73.7866,16200.0
2010-04-15 11:30:00,87.33,87.35,87.13,87.16,13300.0,73.7866,73.8035,73.6176,73.6429,13300.0
2010-04-15 11:35:00,87.19,87.42,87.13,87.41,10000.0,73.6683,73.8626,73.6176,73.8542,10000.0
2010-04-15 11:40:00,87.4,87.43,87.34,87.37,11200.0,73.8457,73.8711,73.795,73.8204,11200.0
2010-04-15 11:45:00,87.37,87.4,87.28,87.4,14700.0,73.8204,73.8457,73.7443,73.8457,14700.0
2010-04-15 11:50:00,87.41,87.49,87.38,87.49,21800.0,73.8542,73.9218,73.8288,73.9218,21800.0
2010-04-15 11:55:00,87.49,87.66,87.48,87.54,34500.0,73.9218,74.0654,73.9133,73.964,34500.0
2010-04-15 12:00:00,87.53,87.64,87.5,87.51,28700.0,73.9556,74.0485,73.9302,73.9387,28700.0
2010-04-15 12:05:00,87.53,87.67,87.51,87.52,30000.0,73.9556,74.0738,73.9387,73.9471,30000.0
2010-04-15 12:10:00,87.51,87.57,87.45,87.57,15400.0,73.9387,73.9894,73.888,73.9894,15400.0
2010-04-15 12:15:00,87.57,87.61,87.56,87.58,5600.0,73.9894,74.0231,73.9809,73.9978,5600.0
2010-04-15 12:20:00,87.6,87.71,87.57,87.68,10300.0,74.0147,74.1076,73.9894,74.0823,10300.0
2010-04-15 12:25:00,87.68,87.7,87.61,87.61,17100.0,74.0823,74.0992,74.0231,74.0231,17100.0
2010-04-15 12:30:00,87.61,87.67,87.61,87.65,10300.0,74.0231,74.0738,74.0231,74.0569,10300.0
2010-04-15 12:35:00,87.65,87.8,87.62,87.75,51300.0,74.0569,74.1837,74.0316,74.1414,51300.0
2010-04-15 12:40:00,87.75,87.77,87.67,87.75,34300.0,74.1414,74.1583,74.0738,74.1414,34300.0
2010-04-15 12:45:00,87.74,87.77,87.71,87.74,46100.0,74.133,74.1583,74.1076,74.133,46100.0
2010-04-15 12:50:00,87.77,87.83,87.75,87.8,12800.0,74.1583,74.209,74.1414,74.1837,12800.0
2010-04-15 12:55:00,87.79,87.86,87.75,87.85,20300.0,74.1752,74.2344,74.1414,74.2259,20300.0
2010-04-15 13:00:00,87.86,88.07,87.85,87.93,47800.0,74.2344,74.4118,74.2259,74.2935,47800.0
2010-04-15 13:05:00,87.91,88.04,87.91,87.99,39800.0,74.2766,74.3865,74.2766,74.3442,39800.0
2010-04-15 13:10:00,87.98,88.05,87.88,88.05,27200.0,74.3358,74.3949,74.2513,74.3949,27200.0
2010-04-15 13:15:00,88.05,88.14,88.02,88.05,12600.0,74.3949,74.471,74.3696,74.3949,12600.0
2010-04-15 13:20:00,88.07,88.26,88.01,88.18,31400.0,74.4118,74.5723,74.3611,74.5048,31400.0
2010-04-15 13:25:00,88.18,88.32,88.1,88.3,26300.0,74.5048,74.623,74.4372,74.6061,26300.0
2010-04-15 13:30:00,88.29,88.41,88.23,88.26,19700.0,74.5977,74.6991,74.547,74.5723,19700.0
2010-04-15 13:35:00,88.27,88.36,88.23,88.25,14800.0,74.5808,74.6568,74.547,74.5639,14800.0
2010-04-15 13:40:00,88.27,88.41,88.25,88.4,12200.0,74.5808,74.6991,74.5639,74.6906,12200.0
2010-04-15 13:45:00,88.4,88.44,88.25,88.33,16900.0,74.6906,74.7244,74.5639,74.6315,16900.0
2010-04-15 13:50:00,88.32,88.4,88.16,88.3,54100.0,74.623,74.6906,74.4879,74.6061,54100.0
2010-04-15 13:55:00,88.3,88.34,88.1,88.2,16100.0,74.6061,74.6399,74.4372,74.5217,16100.0
2010-04-15 14:00:00,88.22,88.22,88.11,88.21,12100.0,74.5385,74.5385,74.4456,74.5301,12100.0
2010-04-15 14:05:00,88.21,88.36,88.18,88.36,13100.0,74.5301,74.6568,74.5048,74.6568,13100.0
2010-04-15 14:10:00,88.36,88.45,88.26,88.32,31300.0,74.6568,74.7329,74.5723,74.623,31300.0
2010-04-15 14:15:00,88.32,88.44,88.27,88.35,24900.0,74.623,74.7244,74.5808,74.6484,24900.0
2010-04-15 14:20:00,88.35,88.42,88.33,88.36,15900.0,74.6484,74.7075,74.6315,74.6568,15900.0
2010-04-15 14:25:00,88.38,88.55,88.36,88.48,31500.0,74.6737,74.8174,74.6568,74.7582,31500.0
2010-04-15 14:30:00,88.48,88.62,88.46,88.56,30200.0,74.7582,74.8765,74.7413,74.8258,30200.0
2010-04-15 14:35:00,88.57,88.61,88.55,88.6,53400.0,74.8343,74.8681,74.8174,74.8596,53400.0
2010-04-15 14:40:00,88.58,88.66,88.55,88.6,22600.0,74.8427,74.9103,74.8174,74.8596,22600.0
2010-04-15 14:45:00,88.6,88.68,88.59,88.64,27000.0,74.8596,74.9272,74.8512,74.8934,27000.0
2010-04-15 14:50:00,88.63,88.71,88.63,88.64,14200.0,74.885,74.9526,74.885,74.8934,14200.0
2010-04-15 14:55:00,88.63,88.72,88.55,88.55,39400.0,74.885,74.961,74.8174,74.8174,39400.0
2010-04-15 15:00:00,88.55,88.64,88.45,88.5,67200.0,74.8174,74.8934,74.7329,74.7751,67200.0
2010-04-15 15:05:00,88.52,88.57,88.47,88.55,58200.0,74.792,74.8343,74.7498,74.8174,58200.0
2010-04-15 15:10:00,88.56,88.76,88.56,88.66,52300.0,74.8258,74.9948,74.8258,74.9103,52300.0
2010-04-15 15:15:00,88.66,88.82,88.61,88.79,50100.0,74.9103,75.0455,74.8681,75.0202,50100.0
2010-04-15 15:20:00,88.8,89.01,88.76,88.93,80000.0,75.0286,75.206,74.9948,75.1384,80000.0
2010-04-15 15:25:00,88.94,89.02,88.64,88.64,70900.0,75.1469,75.2145,74.8934,74.8934,70900.0
2010-04-15 15:30:00,88.68,88.72,88.52,88.63,56000.0,74.9272,74.961,74.792,74.885,56000.0
2010-04-15 15:35:00,88.63,88.93,88.63,88.91,133400.0,74.885,75.1384,74.885,75.1215,133400.0
2010-04-15 15:40:00,88.92,89.34,88.91,88.98,217200.0,75.13,75.4849,75.1215,75.1807,217200.0
2010-04-15 15:45:00,88.98,89.0,88.81,88.9,116800.0,75.1807,75.1976,75.037,75.1131,116800.0
2010-04-15 15:50:00,88.92,89.01,88.9,88.9,115000.0,75.13,75.206,75.1131,75.1131,115000.0
2010-04-15 15:55:00,88.9,88.93,88.61,88.78,236500.0,75.1131,75.1384,74.8681,75.0117,236500.0
2010-04-16 09:30:00,88.64,88.76,88.22,88.69,23100.0,74.8934,74.9948,74.5385,74.9357,23100.0
2010-04-16 09:35:00,88.69,88.83,88.42,88.83,31200.0,74.9357,75.0539,74.7075,75.0539,31200.0
2010-04-16 09:40:00,88.93,89.15,88.85,88.95,32200.0,75.1384,75.3243,75.0708,75.1553,32200.0
2010-04-16 09:45:00,88.95,89.16,88.56,88.56,15100.0,75.1553,75.3328,74.8258,74.8258,15100.0
2010-04-16 09:50:00,88.66,88.83,88.56,88.64,16700.0,74.9103,75.0539,74.8258,74.8934,16700.0
2010-04-16 09:55:00,88.76,88.81,88.43,88.5,50100.0,74.9948,75.037,74.716,74.7751,50100.0
2010-04-16 10:00:00,88.5,88.57,88.01,88.27,53200.0,74.7751,74.8343,74.3611,74.5808,53200.0
2010-04-16 10:05:00,88.32,88.43,88.25,88.25,14100.0,74.623,74.716,74.5639,74.5639,14100.0
2010-04-16 10:10:00,88.29,88.41,88.19,88.33,21500.0,74.5977,74.6991,74.5132,74.6315,21500.0
2010-04-16 10:15:00,88.36,88.81,88.32,88.54,17700.0,74.6568,75.037,74.623,74.8089,17700.0
2010-04-16 10:20:00,88.5,88.56,88.28,88.33,49100.0,74.7751,74.8258,74.5892,74.6315,49100.0
2010-04-16 10:25:00,88.33,88.43,88.17,88.3,36700.0,74.6315,74.716,74.4963,74.6061,36700.0
2010-04-16 10:30:00,88.33,88.55,88.32,88.54,5800.0,74.6315,74.8174,74.623,74.8089,5800.0
2010-04-16 10:35:00,88.53,88.64,87.73,87.73,58800.0,74.8005,74.8934,74.1245,74.1245,58800.0
2010-04-16 10:40:00,87.72,88.41,87.61,88.0,28500.0,74.1161,74.6991,74.0231,74.3527,28500.0
2010-04-16 10:45:00,88.01,88.4,87.83,87.98,26500.0,74.3611,74.6906,74.209,74.3358,26500.0
2010-04-16 10:50:00,87.98,88.07,87.21,87.38,32500.0,74.3358,74.4118,73.6852,73.8288,32500.0
2010-04-16 10:55:00,87.31,87.71,87.19,87.57,39800.0,73.7697,74.1076,73.6683,73.9894,39800.0
2010-04-16 11:00:00,87.58,87.84,87.39,87.6,21500.0,73.9978,74.2175,73.8373,74.0147,21500.0
2010-04-16 11:05:00,87.66,87.8,87.55,87.74,16900.0,74.0654,74.1837,73.9725,74.133,16900.0
2010-04-16 11:10:00,87.65,87.8,87.5,87.53,36800.0,74.0569,74.1837,73.9302,73.9556,36800.0
2010-04-16 11:15:00,87.52,87.82,87.48,87.54,59100.0,73.9471,74.2006,73.9133,73.964,59100.0
2010-04-16 11:20:00,87.55,88.15,87.55,88.15,18000.0,73.9725,74.4794,73.9725,74.4794,18000.0
2010-04-16 11:25:00,88.06,88.41,87.97,88.29,13200.0,74.4034,74.6991,74.3273,74.5977,13200.0
2010-04-16 11:30:00,88.28,88.32,88.02,88.32,12300.0,74.5892,74.623,74.3696,74.623,12300.0
2010-04-16 11:35:00,88.32,88.34,87.97,88.0,10000.0,74.623,74.6399,74.3273,74.3527,10000.0
2010-04-16 11:40:00,88.03,88.39,88.03,88.28,21600.0,74.378,74.6822,74.378,74.5892,21600.0
2010-04-16 11:45:00,88.33,88.33,88.14,88.23,11400.0,74.6315,74.6315,74.471,74.547,11400.0
2010-04-16 11:50:00,88.29,88.42,88.19,88.3,19000.0,74.5977,74.7075,74.5132,74.6061,19000.0
2010-04-16 11:55:00,88.36,88.46,88.28,88.4,4000.0,74.6568,74.7413,74.5892,74.6906,4000.0
2010-04-16 12:00:00,88.4,88.41,88.15,88.26,12700.0,74.6906,74.6991,74.4794,74.5723,12700.0
2010-04-16 12:05:00,88.27,88.35,88.12,88.31,13600.0,74.5808,74.6484,74.4541,74.6146,13600.0
2010-04-16 12:10:00,88.35,88.39,88.27,88.31,11100.0,74.6484,74.6822,74.5808,74.6146,11100.0
2010-04-16 12:15:00,88.35,88.44,88.34,88.41,5900.0,74.6484,74.7244,74.6399,74.6991,5900.0
2010-04-16 12:20:00,88.44,88.5,88.34,88.47,4200.0,74.7244,74.7751,74.6399,74.7498,4200.0
2010-04-16 12:25:00,88.49,88.53,88.49,88.49,2000.0,74.7667,74.8005,74.7667,74.7667,2000.0
2010-04-16 12:30:00,88.45,88.45,88.27,88.27,35900.0,74.7329,74.7329,74.5808,74.5808,35900.0
2010-04-16 12:35:00,88.29,88.29,88.11,88.25,10700.0,74.5977,74.5977,74.4456,74.5639,10700.0
2010-04-16 12:40:00,88.25,88.4,88.2,88.39,9100.0,74.5639,74.6906,74.5217,74.6822,9100.0
2010-04-16 12:45:00,88.38,88.51,88.35,88.35,11700.0,74.6737,74.7836,74.6484,74.6484,11700.0
2010-04-16 12:50:00,88.38,88.47,88.28,88.45,9700.0,74.6737,74.7498,74.5892,74.7329,9700.0
2010-04-16 12:55:00,88.49,88.52,88.3,88.43,29700.0,74.7667,74.792,74.6061,74.716,29700.0
2010-04-16 13:00:00,88.38,88.65,88.37,88.54,9200.0,74.6737,74.9019,74.6653,74.8089,9200.0
2010-04-16 13:05:00,88.54,88.83,88.54,88.75,7200.0,74.8089,75.0539,74.8089,74.9864,7200.0
2010-04-16 13:10:00,88.77,89.08,88.73,89.04,16200.0,75.0033,75.2652,74.9695,75.2314,16200.0
2010-04-16 13:15:00,89.03,89.04,88.77,88.81,4800.0,75.2229,75.2314,75.0033,75.037,4800.0
2010-04-16 13:20:00,88.79,88.81,88.77,88.81,1500.0,75.0202,75.037,75.0033,75.037,1500.0
2010-04-16 13:25:00,88.81,89.05,88.74,88.79,8500.0,75.037,75.2398,74.9779,75.0202,8500.0
2010-04-16 13:30:00,88.79,89.01,88.78,88.92,9200.0,75.0202,75.206,75.0117,75.13,9200.0
2010-04-16 13:35:00,88.92,89.13,88.89,89.13,28400.0,75.13,75.3074,75.1046,75.3074,28400.0
2010-04-16 13:40:00,89.1,89.54,89.1,89.54,25900.0,75.2821,75.6538,75.2821,75.6538,25900.0
2010-04-16 13:45:00,89.56,89.58,89.29,89.29,22600.0,75.6707,75.6876,75.4426,75.4426,22600.0
2010-04-16 13:50:00,89.31,89.41,89.19,89.32,6500.0,75.4595,75.544,75.3581,75.468,6500.0
2010-04-16 13:55:00,89.36,89.45,89.25,89.4,4500.0,75.5018,75.5778,75.4088,75.5356,4500.0
2010-04-16 14:00:00,89.37,89.41,89.3,89.37,10300.0,75.5102,75.544,75.4511,75.5102,10300.0
2010-04-16 14:05:00,89.39,89.54,89.38,89.5,10200.0,75.5271,75.6538,75.5187,75.62,10200.0
2010-04-16 14:10:00,89.5,89.83,89.37,89.72,15800.0,75.62,75.8989,75.5102,75.8059,15800.0
2010-04-16 14:15:00,89.75,90.2,89.75,90.0,26000.0,75.8313,76.2115,75.8313,76.0425,26000.0
2010-04-16 14:20:00,90.04,90.12,89.9,90.03,8200.0,76.0763,76.1439,75.958,76.0678,8200.0
2010-04-16 14:25:00,90.0,90.07,89.95,89.97,12300.0,76.0425,76.1016,76.0003,76.0172,12300.0
2010-04-16 14:30:00,89.97,90.05,89.96,90.02,22400.0,76.0172,76.0847,76.0087,76.0594,22400.0
2010-04-16 14:35:00,90.02,90.03,89.77,89.99,28300.0,76.0594,76.0678,75.8482,76.0341,28300.0
2010-04-16 14:40:00,89.99,90.31,89.96,90.31,34500.0,76.0341,76.3044,76.0087,76.3044,34500.0
2010-04-16 14:45:00,90.29,90.38,90.12,90.3,50100.0,76.2875,76.3636,76.1439,76.296,50100.0
2010-04-16 14:50:00,90.35,90.46,90.27,90.46,9900.0,76.3382,76.4312,76.2706,76.4312,9900.0
2010-04-16 14:55:00,90.45,90.52,90.31,90.31,21200.0,76.4227,76.4819,76.3044,76.3044,21200.0
2010-04-16 15:00:00,90.32,90.6,90.28,90.56,27000.0,76.3129,76.5495,76.2791,76.5157,27000.0
2010-04-16 15:05:00,90.54,90.6,90.42,90.54,25300.0,76.4988,76.5495,76.3974,76.4988,25300.0
2010-04-16 15:10:00,90.54,90.72,90.48,90.54,27500.0,76.4988,76.6508,76.4481,76.4988,27500.0
2010-04-16 15:15:00,90.53,90.64,90.49,90.52,21400.0,76.4903,76.5832,76.4565,76.4819,21400.0
2010-04-16 15:20:00,90.54,90.55,90.32,90.47,22700.0,76.4988,76.5072,76.3129,76.4396,22700.0
2010-04-16 15:25:00,90.5,90.5,90.34,90.38,21200.0,76.465,76.465,76.3298,76.3636,21200.0
2010-04-16 15:30:00,90.39,90.5,90.28,90.47,30900.0,76.372,76.465,76.2791,76.4396,30900.0
2010-04-16 15:35:00,90.46,90.75,90.44,90.72,27600.0,76.4312,76.6762,76.4143,76.6508,27600.0
2010-04-16 15:40:00,90.7,91.19,90.69,91.19,56400.0,76.6339,77.048,76.6255,77.048,56400.0
2010-04-16 15:45:00,91.2,91.43,91.11,91.25,81300.0,77.0564,77.2507,76.9804,77.0986,81300.0
2010-04-16 15:50:00,91.26,91.26,90.75,90.83,81200.0,77.1071,77.1071,76.6762,76.7438,81200.0
2010-04-16 15:55:00,90.81,90.87,90.65,90.72,94800.0,76.7269,76.7776,76.5917,76.6508,94800.0
2010-04-19 09:30:00,90.24,90.48,90.24,90.46,23500.0,76.2453,76.4481,76.2453,76.4312,23500.0
2010-04-19 09:35:00,90.46,90.47,90.07,90.25,27700.0,76.4312,76.4396,76.1016,76.2537,27700.0
2010-04-19 09:40:00,90.2,90.37,89.71,90.12,16600.0,76.2115,76.3551,75.7975,76.1439,16600.0
2010-04-19 09:45:00,90.05,90.19,89.69,89.89,17900.0,76.0847,76.203,75.7806,75.9496,17900.0
2010-04-19 09:50:00,89.91,90.0,89.83,89.99,7600.0,75.9665,76.0425,75.8989,76.0341,7600.0
2010-04-19 09:55:00,89.98,90.18,89.48,89.48,23500.0,76.0256,76.1946,75.6031,75.6031,23500.0
2010-04-19 10:00:00,89.48,89.81,89.46,89.81,22600.0,75.6031,75.882,75.5862,75.882,22600.0
2010-04-19 10:05:00,89.76,89.83,89.59,89.65,35100.0,75.8397,75.8989,75.6961,75.7468,35100.0
2010-04-19 10:10:00,89.62,89.77,89.44,89.77,13400.0,75.7214,75.8482,75.5693,75.8482,13400.0
2010-04-19 10:15:00,89.86,90.0,89.79,89.99,9600.0,75.9242,76.0425,75.8651,76.0341,9600.0
2010-04-19 10:20:00,90.0,90.04,89.9,90.0,22800.0,76.0425,76.0763,75.958,76.0425,22800.0
2010-04-19 10:25:00,90.01,90.13,89.87,90.05,29400.0,76.0509,76.1523,75.9327,76.0847,29400.0
2010-04-19 10:30:00,90.05,90.12,89.97,90.06,11400.0,76.0847,76.1439,76.0172,76.0932,11400.0
2010-04-19 10:35:00,90.03,90.09,89.97,90.06,20200.0,76.0678,76.1185,76.0172,76.0932,20200.0
2010-04-19 10:40:00,90.06,90.14,89.97,90.09,38500.0,76.0932,76.1608,76.0172,76.1185,38500.0
2010-04-19 10:45:00,90.07,90.08,89.98,90.03,42800.0,76.1016,76.1101,76.0256,76.0678,42800.0
2010-04-19 10:50:00,90.05,90.29,90.05,90.26,15600.0,76.0847,76.2875,76.0847,76.2622,15600.0
2010-04-19 10:55:00,90.28,90.29,90.0,90.11,10700.0,76.2791,76.2875,76.0425,76.1354,10700.0
2010-04-19 11:00:00,90.06,90.13,90.0,90.01,19200.0,76.0932,76.1523,76.0425,76.0509,19200.0
2010-04-19 11:05:00,90.02,90.05,89.96,90.01,18900.0,76.0594,76.0847,76.0087,76.0509,18900.0
2010-04-19 11:10:00,90.01,90.03,89.71,89.76,29700.0,76.0509,76.0678,75.7975,75.8397,29700.0
2010-04-19 11:15:00,89.78,89.89,89.7,89.89,3600.0,75.8566,75.9496,75.789,75.9496,3600.0
2010-04-19 11:20:00,89.83,89.9,89.79,89.86,10800.0,75.8989,75.958,75.8651,75.9242,10800.0
2010-04-19 11:25:00,89.86,89.88,89.74,89.83,10200.0,75.9242,75.9411,75.8228,75.8989,10200.0
2010-04-19 11:30:00,89.84,89.92,89.82,89.85,10400.0,75.9073,75.9749,75.8904,75.9158,10400.0
2010-04-19 11:35:00,89.89,89.89,89.5,89.5,5000.0,75.9496,75.9496,75.62,75.62,5000.0
2010-04-19 11:40:00,89.58,89.62,89.31,89.31,7900.0,75.6876,75.7214,75.4595,75.4595,7900.0
2010-04-19 11:45:00,89.27,89.27,89.03,89.08,5500.0,75.4257,75.4257,75.2229,75.2652,5500.0
2010-04-19 11:50:00,89.06,89.1,88.39,88.39,30900.0,75.2483,75.2821,74.6822,74.6822,30900.0
2010-04-19 11:55:00,88.41,88.41,88.11,88.21,30200.0,74.6991,74.6991,74.4456,74.5301,30200.0
2010-04-19 12:00:00,88.23,88.56,88.23,88.56,27900.0,74.547,74.8258,74.547,74.8258,27900.0
2010-04-19 12:05:00,88.55,88.67,88.39,88.41,14100.0,74.8174,74.9188,74.6822,74.6991,14100.0
2010-04-19 12:10:00,88.35,88.51,88.23,88.48,9200.0,74.6484,74.7836,74.547,74.7582,9200.0
2010-04-19 12:15:00,88.45,88.6,88.41,88.52,5100.0,74.7329,74.8596,74.6991,74.792,5100.0
2010-04-19 12:20:00,88.53,88.8,88.53,88.8,4700.0,74.8005,75.0286,74.8005,75.0286,4700.0
2010-04-19 12:25:00,88.79,89.08,88.79,89.08,19400.0,75.0202,75.2652,75.0202,75.2652,19400.0
2010-04-19 12:30:00,89.09,89.13,88.94,89.04,26000.0,75.2736,75.3074,75.1469,75.2314,26000.0
2010-04-19 12:35:00,89.0,89.03,88.96,89.0,4300.0,75.1976,75.2229,75.1638,75.1976,4300.0
2010-04-19 12:40:00,89.0,89.37,88.95,89.33,10300.0,75.1976,75.5102,75.1553,75.4764,10300.0
2010-04-19 12:45:00,89.38,89.53,89.38,89.46,4500.0,75.5187,75.6454,75.5187,75.5862,4500.0
2010-04-19 12:50:00,89.41,89.57,89.31,89.52,7500.0,75.544,75.6792,75.4595,75.6369,7500.0
2010-04-19 12:55:00,89.47,89.5,89.37,89.43,1600.0,75.5947,75.62,75.5102,75.5609,1600.0
2010-04-19 13:00:00,89.42,89.42,89.29,89.32,3600.0,75.5524,75.5524,75.4426,75.468,3600.0
2010-04-19 13:05:00,89.3,89.3,89.08,89.15,6000.0,75.4511,75.4511,75.2652,75.3243,6000.0
2010-04-19 13:10:00,89.17,89.23,89.17,89.23,1600.0,75.3412,75.3919,75.3412,75.3919,1600.0
2010-04-19 13:15:00,89.14,89.14,89.02,89.13,5600.0,75.3159,75.3159,75.2145,75.3074,5600.0
2010-04-19 13:20:00,89.13,89.23,89.1,89.23,4400.0,75.3074,75.3919,75.2821,75.3919,4400.0
2010-04-19 13:25:00,89.32,89.47,89.32,89.46,1700.0,75.468,75.5947,75.468,75.5862,1700.0
2010-04-19 13:30:00,89.44,89.44,89.31,89.31,900.0,75.5693,75.5693,75.4595,75.4595,900.0
2010-04-19 13:35:00,89.28,89.28,89.23,89.27,4700.0,75.4342,75.4342,75.3919,75.4257,4700.0
2010-04-19 13:40:00,89.27,89.33,89.26,89.29,6300.0,75.4257,75.4764,75.4173,75.4426,6300.0
2010-04-19 13:45:00,89.3,89.3,89.11,89.17,5700.0,75.4511,75.4511,75.2905,75.3412,5700.0
2010-04-19 13:50:00,89.17,89.27,89.11,89.2,7100.0,75.3412,75.4257,75.2905,75.3666,7100.0
2010-04-19 13:55:00,89.18,89.18,89.11,89.11,800.0,75.3497,75.3497,75.2905,75.2905,800.0
2010-04-19 14:00:00,89.06,89.16,89.06,89.16,3300.0,75.2483,75.3328,75.2483,75.3328,3300.0
2010-04-19 14:05:00,89.15,89.19,89.08,89.1,9300.0,75.3243,75.3581,75.2652,75.2821,9300.0
2010-04-19 14:10:00,89.12,89.32,89.12,89.28,5400.0,75.299,75.468,75.299,75.4342,5400.0
2010-04-19 14:15:00,89.26,89.42,89.25,89.42,4600.0,75.4173,75.5524,75.4088,75.5524,4600.0
2010-04-19 14:20:00,89.44,89.45,89.35,89.41,4000.0,75.5693,75.5778,75.4933,75.544,4000.0
2010-04-19 14:25:00,89.4,89.61,89.39,89.58,8100.0,75.5356,75.713,75.5271,75.6876,8100.0
2010-04-19 14:30:00,89.6,89.71,89.53,89.71,13400.0,75.7045,75.7975,75.6454,75.7975,13400.0
2010-04-19 14:35:00,89.74,89.74,89.61,89.68,7700.0,75.8228,75.8228,75.713,75.7721,7700.0
2010-04-19 14:40:00,89.65,89.75,89.63,89.72,20600.0,75.7468,75.8313,75.7299,75.8059,20600.0
2010-04-19 14:45:00,89.72,89.72,89.6,89.68,21100.0,75.8059,75.8059,75.7045,75.7721,21100.0
2010-04-19 14:50:00,89.71,89.71,89.52,89.52,11400.0,75.7975,75.7975,75.6369,75.6369,11400.0
2010-04-19 14:55:00,89.55,89.79,89.52,89.79,5100.0,75.6623,75.8651,75.6369,75.8651,5100.0
2010-04-19 15:00:00,89.85,89.97,89.77,89.79,8200.0,75.9158,76.0172,75.8482,75.8651,8200.0
2010-04-19 15:05:00,89.72,89.77,89.63,89.72,10100.0,75.8059,75.8482,75.7299,75.8059,10100.0
2010-04-19 15:10:00,89.74,89.84,89.63,89.69,4600.0,75.8228,75.9073,75.7299,75.7806,4600.0
2010-04-19 15:15:00,89.71,89.73,89.63,89.63,5600.0,75.7975,75.8144,75.7299,75.7299,5600.0
2010-04-19 15:20:00,89.64,89.69,89.6,89.63,10300.0,75.7383,75.7806,75.7045,75.7299,10300.0
2010-04-19 15:25:00,89.61,89.73,89.59,89.6,8000.0,75.713,75.8144,75.6961,75.7045,8000.0
2010-04-19 15:30:00,89.58,89.68,89.58,89.66,6700.0,75.6876,75.7721,75.6876,75.7552,6700.0
2010-04-19 15:35:00,89.64,89.66,89.52,89.56,9900.0,75.7383,75.7552,75.6369,75.6707,9900.0
2010-04-19 15:40:00,89.58,89.58,89.35,89.42,16000.0,75.6876,75.6876,75.4933,75.5524,16000.0
2010-04-19 15:45:00,89.41,89.82,89.4,89.59,13700.0,75.544,75.8904,75.5356,75.6961,13700.0
2010-04-19 15:50:00,89.57,89.89,89.55,89.85,14300.0,75.6792,75.9496,75.6623,75.9158,14300.0
2010-04-19 15:55:00,89.86,89.91,89.73,89.82,24000.0,75.9242,75.9665,75.8144,75.8904,24000.0
2010-04-20 09:30:00,90.33,90.4,89.61,90.1,36700.0,76.3213,76.3805,75.713,76.127,36700.0
2010-04-20 09:35:00,90.1,91.08,90.03,91.04,25200.0,76.127,76.955,76.0678,76.9212,25200.0
2010-04-20 09:40:00,90.97,90.99,90.17,90.3,30000.0,76.8621,76.879,76.1861,76.296,30000.0
2010-04-20 09:45:00,90.35,90.56,90.01,90.1,17800.0,76.3382,76.5157,76.0509,76.127,17800.0
2010-04-20 09:50:00,90.01,90.3,90.0,90.3,10700.0,76.0509,76.296,76.0425,76.296,10700.0
2010-04-20 09:55:00,90.33,90.53,90.27,90.5,10600.0,76.3213,76.4903,76.2706,76.465,10600.0
2010-04-20 10:00:00,90.51,90.6,90.32,90.4,12200.0,76.4734,76.5495,76.3129,76.3805,12200.0
2010-04-20 10:05:00,90.38,90.4,90.23,90.38,12000.0,76.3636,76.3805,76.2368,76.3636,12000.0
2010-04-20 10:10:00,90.37,90.55,90.35,90.35,11500.0,76.3551,76.5072,76.3382,76.3382,11500.0
2010-04-20 10:15:00,90.4,90.5,90.26,90.4,14300.0,76.3805,76.465,76.2622,76.3805,14300.0
2010-04-20 10:20:00,90.36,90.46,90.22,90.45,25100.0,76.3467,76.4312,76.2284,76.4227,25100.0
2010-04-20 10:25:00,90.44,90.5,90.24,90.4,13300.0,76.4143,76.465,76.2453,76.3805,13300.0
2010-04-20 10:30:00,90.41,91.08,90.41,91.05,27100.0,76.3889,76.955,76.3889,76.9297,27100.0
2010-04-20 10:35:00,91.07,91.4,91.05,91.32,22400.0,76.9466,77.2254,76.9297,77.1578,22400.0
2010-04-20 10:40:00,91.32,91.32,91.1,91.12,10400.0,77.1578,77.1578,76.9719,76.9888,10400.0
2010-04-20 10:45:00,91.19,91.4,91.19,91.34,6700.0,77.048,77.2254,77.048,77.1747,6700.0
2010-04-20 10:50:00,91.39,91.55,91.32,91.45,6600.0,77.2169,77.3521,77.1578,77.2676,6600.0
2010-04-20 10:55:00,91.42,91.43,91.25,91.43,3800.0,77.2423,77.2507,77.0986,77.2507,3800.0
2010-04-20 11:00:00,91.39,91.6,91.39,91.54,2700.0,77.2169,77.3944,77.2169,77.3437,2700.0
2010-04-20 11:05:00,91.63,91.94,91.56,91.94,17300.0,77.4197,77.6816,77.3606,77.6816,17300.0
2010-04-20 11:10:00,91.97,92.53,91.94,92.45,43700.0,77.707,78.1801,77.6816,78.1125,43700.0
2010-04-20 11:15:00,92.42,92.47,92.3,92.41,13900.0,78.0872,78.1294,77.9858,78.0788,13900.0
2010-04-20 11:20:00,92.38,92.39,92.01,92.06,11800.0,78.0534,78.0619,77.7408,77.783,11800.0
2010-04-20 11:25:00,92.1,92.41,92.08,92.21,9100.0,77.8168,78.0788,77.7999,77.9098,9100.0
2010-04-20 11:30:00,92.25,92.27,92.08,92.15,6600.0,77.9436,77.9605,77.7999,77.8591,6600.0
2010-04-20 11:35:00,92.23,92.24,92.02,92.18,8700.0,77.9267,77.9351,77.7492,77.8844,8700.0
2010-04-20 11:40:00,92.18,92.36,92.05,92.32,7300.0,77.8844,78.0365,77.7746,78.0027,7300.0
2010-04-20 11:45:00,92.28,92.28,92.15,92.15,5900.0,77.9689,77.9689,77.8591,77.8591,5900.0
2010-04-20 11:50:00,92.15,92.35,92.1,92.35,3800.0,77.8591,78.0281,77.8168,78.0281,3800.0
2010-04-20 11:55:00,92.32,92.33,92.2,92.21,5700.0,78.0027,78.0112,77.9013,77.9098,5700.0
2010-04-20 12:00:00,92.2,92.26,92.11,92.11,3900.0,77.9013,77.952,77.8253,77.8253,3900.0
2010-04-20 12:05:00,92.16,92.33,92.01,92.28,18300.0,77.8675,78.0112,77.7408,77.9689,18300.0
2010-04-20 12:10:00,92.25,92.29,92.07,92.07,8900.0,77.9436,77.9774,77.7915,77.7915,8900.0
2010-04-20 12:15:00,92.08,92.25,92.08,92.1,10700.0,77.7999,77.9436,77.7999,77.8168,10700.0
2010-04-20 12:20:00,92.11,92.18,92.08,92.18,2400.0,77.8253,77.8844,77.7999,77.8844,2400.0
2010-04-20 12:25:00,92.15,92.23,92.08,92.23,5500.0,77.8591,77.9267,77.7999,77.9267,5500.0
2010-04-20 12:30:00,92.2,92.24,92.2,92.24,4500.0,77.9013,77.9351,77.9013,77.9351,4500.0
2010-04-20 12:35:00,92.21,92.21,92.12,92.12,3400.0,77.9098,77.9098,77.8337,77.8337,3400.0
2010-04-20 12:40:00,92.15,92.16,92.08,92.12,3000.0,77.8591,77.8675,77.7999,77.8337,3000.0
2010-04-20 12:45:00,92.09,92.09,92.08,92.08,600.0,77.8084,77.8084,77.7999,77.7999,600.0
2010-04-20 12:50:00,92.1,92.19,92.04,92.1,12600.0,77.8168,77.8929,77.7661,77.8168,12600.0
2010-04-20 12:55:00,92.07,92.14,92.06,92.1,2000.0,77.7915,77.8506,77.783,77.8168,2000.0
2010-04-20 13:00:00,92.08,92.17,92.08,92.13,3000.0,77.7999,77.876,77.7999,77.8422,3000.0
2010-04-20 13:05:00,92.11,92.11,91.91,91.93,4200.0,77.8253,77.8253,77.6563,77.6732,4200.0
2010-04-20 13:10:00,91.94,91.98,91.82,91.85,13700.0,77.6816,77.7154,77.5802,77.6056,13700.0
2010-04-20 13:15:00,91.82,91.87,91.78,91.79,2600.0,77.5802,77.6225,77.5465,77.5549,2600.0
2010-04-20 13:20:00,91.8,91.85,91.77,91.83,2700.0,77.5634,77.6056,77.538,77.5887,2700.0
2010-04-20 13:25:00,91.84,91.93,91.84,91.91,4300.0,77.5971,77.6732,77.5971,77.6563,4300.0
2010-04-20 13:30:00,91.87,91.87,91.79,91.79,5400.0,77.6225,77.6225,77.5549,77.5549,5400.0
2010-04-20 13:35:00,91.81,91.92,91.81,91.87,4100.0,77.5718,77.6647,77.5718,77.6225,4100.0
2010-04-20 13:40:00,91.87,91.9,91.87,91.9,1400.0,77.6225,77.6478,77.6225,77.6478,1400.0
2010-04-20 13:45:00,91.92,91.94,91.88,91.88,2700.0,77.6647,77.6816,77.6309,77.6309,2700.0
2010-04-20 13:50:00,91.93,91.93,91.9,91.9,500.0,77.6732,77.6732,77.6478,77.6478,500.0
2010-04-20 13:55:00,91.96,91.96,91.84,91.84,1200.0,77.6985,77.6985,77.5971,77.5971,1200.0
2010-04-20 14:00:00,91.86,91.93,91.76,91.89,5700.0,77.614,77.6732,77.5296,77.6394,5700.0
2010-04-20 14:05:00,91.85,91.85,91.69,91.79,2200.0,77.6056,77.6056,77.4704,77.5549,2200.0
2010-04-20 14:10:00,91.7,91.72,91.61,91.61,3100.0,77.4789,77.4958,77.4028,77.4028,3100.0
2010-04-20 14:15:00,91.69,91.85,91.64,91.79,8000.0,77.4704,77.6056,77.4282,77.5549,8000.0
2010-04-20 14:20:00,91.78,91.9,91.76,91.85,3300.0,77.5465,77.6478,77.5296,77.6056,3300.0
2010-04-20 14:25:00,91.86,91.88,91.71,91.71,2600.0,77.614,77.6309,77.4873,77.4873,2600.0
2010-04-20 14:30:00,91.76,91.76,91.64,91.68,2300.0,77.5296,77.5296,77.4282,77.462,2300.0
2010-04-20 14:35:00,91.69,91.78,91.69,91.69,3800.0,77.4704,77.5465,77.4704,77.4704,3800.0
2010-04-20 14:40:00,91.79,91.79,91.7,91.7,1800.0,77.5549,77.5549,77.4789,77.4789,1800.0
2010-04-20 14:45:00,91.66,91.71,91.62,91.71,2600.0,77.4451,77.4873,77.4113,77.4873,2600.0
2010-04-20 14:50:00,91.72,91.72,91.62,91.69,4200.0,77.4958,77.4958,77.4113,77.4704,4200.0
2010-04-20 14:55:00,91.69,91.71,91.61,91.61,8700.0,77.4704,77.4873,77.4028,77.4028,8700.0
2010-04-20 15:00:00,91.65,91.67,91.58,91.58,9000.0,77.4366,77.4535,77.3775,77.3775,9000.0
2010-04-20 15:05:00,91.6,91.6,91.5,91.56,8600.0,77.3944,77.3944,77.3099,77.3606,8600.0
2010-04-20 15:10:00,91.6,91.61,91.35,91.41,20000.0,77.3944,77.4028,77.1831,77.2338,20000.0
2010-04-20 15:15:00,91.39,91.53,91.37,91.5,16600.0,77.2169,77.3352,77.2,77.3099,16600.0
2010-04-20 15:20:00,91.5,91.57,91.47,91.57,9500.0,77.3099,77.369,77.2845,77.369,9500.0
2010-04-20 15:25:00,91.57,91.74,91.57,91.69,16700.0,77.369,77.5127,77.369,77.4704,16700.0
2010-04-20 15:30:00,91.67,91.86,91.65,91.86,8200.0,77.4535,77.614,77.4366,77.614,8200.0
2010-04-20 15:35:00,91.87,91.94,91.76,91.92,11600.0,77.6225,77.6816,77.5296,77.6647,11600.0
2010-04-20 15:40:00,91.91,92.0,91.87,91.98,19400.0,77.6563,77.7323,77.6225,77.7154,19400.0
2010-04-20 15:45:00,91.97,92.03,91.89,92.03,33000.0,77.707,77.7577,77.6394,77.7577,33000.0
2010-04-20 15:50:00,91.98,92.4,91.91,92.31,47200.0,77.7154,78.0703,77.6563,77.9943,47200.0
2010-04-20 15:55:00,92.35,92.53,92.29,92.35,60400.0,78.0281,78.1801,77.9774,78.0281,60400.0
2010-04-21 09:30:00,92.59,92.59,92.21,92.3,9000.0,78.2308,78.2308,77.9098,77.9858,9000.0
2010-04-21 09:35:00,92.29,92.52,92.22,92.4,5000.0,77.9774,78.1717,77.9182,78.0703,5000.0
2010-04-21 09:40:00,92.36,92.57,92.24,92.29,6600.0,78.0365,78.2139,77.9351,77.9774,6600.0
2010-04-21 09:45:00,92.41,92.91,92.39,92.91,3000.0,78.0788,78.5012,78.0619,78.5012,3000.0
2010-04-21 09:50:00,92.91,93.1,92.63,92.64,18500.0,78.5012,78.6617,78.2646,78.2731,18500.0
2010-04-21 09:55:00,92.71,93.31,92.63,93.31,16500.0,78.3322,78.8392,78.2646,78.8392,16500.0
2010-04-21 10:00:00,93.32,93.61,93.26,93.61,16800.0,78.8476,79.0927,78.7969,79.0927,16800.0
2010-04-21 10:05:00,93.58,93.6,93.33,93.44,28200.0,79.0673,79.0842,78.8561,78.949,28200.0
2010-04-21 10:10:00,93.44,93.61,93.41,93.5,8500.0,78.949,79.0927,78.9237,78.9997,8500.0
2010-04-21 10:15:00,93.48,93.48,93.22,93.35,8100.0,78.9828,78.9828,78.7631,78.873,8100.0
2010-04-21 10:20:00,93.31,93.59,93.31,93.46,6500.0,78.8392,79.0758,78.8392,78.9659,6500.0
2010-04-21 10:25:00,93.46,93.46,93.07,93.07,3300.0,78.9659,78.9659,78.6364,78.6364,3300.0
2010-04-21 10:30:00,93.08,93.37,92.85,92.94,23500.0,78.6448,78.8899,78.4505,78.5266,23500.0
2010-04-21 10:35:00,92.96,93.49,92.95,93.37,15200.0,78.5435,78.9913,78.535,78.8899,15200.0
2010-04-21 10:40:00,93.34,93.5,93.26,93.27,4300.0,78.8645,78.9997,78.7969,78.8054,4300.0
2010-04-21 10:45:00,93.33,93.44,93.27,93.38,3100.0,78.8561,78.949,78.8054,78.8983,3100.0
2010-04-21 10:50:00,93.37,93.42,93.22,93.42,3300.0,78.8899,78.9321,78.7631,78.9321,3300.0
2010-04-21 10:55:00,93.5,93.5,93.02,93.08,5800.0,78.9997,78.9997,78.5941,78.6448,5800.0
2010-04-21 11:00:00,93.07,93.2,92.94,92.94,9500.0,78.6364,78.7462,78.5266,78.5266,9500.0
2010-04-21 11:05:00,92.9,92.9,92.49,92.5,26400.0,78.4928,78.4928,78.1463,78.1548,26400.0
2010-04-21 11:10:00,92.5,92.59,92.45,92.53,5500.0,78.1548,78.2308,78.1125,78.1801,5500.0
2010-04-21 11:15:00,92.55,92.55,92.46,92.52,8400.0,78.197,78.197,78.121,78.1717,8400.0
2010-04-21 11:20:00,92.55,92.79,92.55,92.75,5200.0,78.197,78.3998,78.197,78.366,5200.0
2010-04-21 11:25:00,92.75,92.89,92.68,92.89,12600.0,78.366,78.4843,78.3069,78.4843,12600.0
2010-04-21 11:30:00,92.81,92.89,92.75,92.81,10000.0,78.4167,78.4843,78.366,78.4167,10000.0
2010-04-21 11:35:00,92.8,92.99,92.73,92.98,12600.0,78.4083,78.5688,78.3491,78.5604,12600.0
2010-04-21 11:40:00,92.94,93.0,92.83,92.85,3800.0,78.5266,78.5773,78.4336,78.4505,3800.0
2010-04-21 11:45:00,92.85,92.87,92.75,92.75,2700.0,78.4505,78.4674,78.366,78.366,2700.0
2010-04-21 11:50:00,92.75,93.0,92.75,92.93,3600.0,78.366,78.5773,78.366,78.5181,3600.0
2010-04-21 11:55:00,93.0,93.06,92.95,93.06,3200.0,78.5773,78.6279,78.535,78.6279,3200.0
2010-04-21 12:00:00,93.07,93.11,93.06,93.11,2000.0,78.6364,78.6702,78.6279,78.6702,2000.0
2010-04-21 12:05:00,93.12,93.14,93.05,93.14,2400.0,78.6786,78.6955,78.6195,78.6955,2400.0
2010-04-21 12:10:00,93.11,93.33,93.05,93.24,2400.0,78.6702,78.8561,78.6195,78.78,2400.0
2010-04-21 12:15:00,93.31,93.31,93.19,93.19,3400.0,78.8392,78.8392,78.7378,78.7378,3400.0
2010-04-21 12:20:00,93.2,93.4,93.17,93.4,5700.0,78.7462,78.9152,78.7209,78.9152,5700.0
2010-04-21 12:25:00,93.4,93.56,93.4,93.47,13800.0,78.9152,79.0504,78.9152,78.9744,13800.0
2010-04-21 12:30:00,93.54,93.91,93.47,93.91,14100.0,79.0335,79.3461,78.9744,79.3461,14100.0
2010-04-21 12:35:00,93.87,94.27,93.85,94.2,11800.0,79.3123,79.6503,79.2954,79.5912,11800.0
2010-04-21 12:40:00,94.2,94.2,94.03,94.03,6700.0,79.5912,79.5912,79.4475,79.4475,6700.0
2010-04-21 12:45:00,94.02,94.02,93.82,93.87,6100.0,79.4391,79.4391,79.2701,79.3123,6100.0
2010-04-21 12:50:00,93.82,93.87,93.7,93.76,6000.0,79.2701,79.3123,79.1687,79.2194,6000.0
2010-04-21 12:55:00,93.81,93.86,93.64,93.64,9600.0,79.2616,79.3039,79.118,79.118,9600.0
2010-04-21 13:00:00,93.62,93.68,93.4,93.68,13300.0,79.1011,79.1518,78.9152,79.1518,13300.0
2010-04-21 13:05:00,93.67,93.72,93.66,93.7,1800.0,79.1433,79.1856,79.1349,79.1687,1800.0
2010-04-21 13:10:00,93.7,93.71,93.63,93.71,2900.0,79.1687,79.1771,79.1095,79.1771,2900.0
2010-04-21 13:15:00,93.71,93.74,93.66,93.74,2400.0,79.1771,79.2025,79.1349,79.2025,2400.0
2010-04-21 13:20:00,93.75,93.75,93.54,93.57,6900.0,79.2109,79.2109,79.0335,79.0589,6900.0
2010-04-21 13:25:00,93.57,93.75,93.57,93.75,2300.0,79.0589,79.2109,79.0589,79.2109,2300.0
2010-04-21 13:30:00,93.72,93.74,93.68,93.7,2000.0,79.1856,79.2025,79.1518,79.1687,2000.0
2010-04-21 13:35:00,93.73,93.73,93.59,93.66,3900.0,79.194,79.194,79.0758,79.1349,3900.0
2010-04-21 13:40:00,93.65,93.71,93.56,93.69,3400.0,79.1264,79.1771,79.0504,79.1602,3400.0
2010-04-21 13:45:00,93.7,93.75,93.59,93.59,16000.0,79.1687,79.2109,79.0758,79.0758,16000.0
2010-04-21 13:50:00,93.56,93.61,93.49,93.6,4700.0,79.0504,79.0927,78.9913,79.0842,4700.0
2010-04-21 13:55:00,93.65,93.82,93.63,93.82,4000.0,79.1264,79.2701,79.1095,79.2701,4000.0
2010-04-21 14:00:00,93.76,93.89,93.76,93.8,4400.0,79.2194,79.3292,79.2194,79.2532,4400.0
2010-04-21 14:05:00,93.73,93.74,93.51,93.62,9100.0,79.194,79.2025,79.0082,79.1011,9100.0
2010-04-21 14:10:00,93.62,93.62,93.51,93.54,4900.0,79.1011,79.1011,79.0082,79.0335,4900.0
2010-04-21 14:15:00,93.52,93.52,93.04,93.09,16500.0,79.0166,79.0166,78.611,78.6533,16500.0
2010-04-21 14:20:00,93.0,93.19,92.89,93.16,6100.0,78.5773,78.7378,78.4843,78.7124,6100.0
2010-04-21 14:25:00,93.18,93.19,93.06,93.12,3500.0,78.7293,78.7378,78.6279,78.6786,3500.0
2010-04-21 14:30:00,93.15,93.19,93.08,93.09,8400.0,78.704,78.7378,78.6448,78.6533,8400.0
2010-04-21 14:35:00,93.05,93.06,92.81,93.04,7800.0,78.6195,78.6279,78.4167,78.611,7800.0
2010-04-21 14:40:00,92.99,93.13,92.99,93.11,4900.0,78.5688,78.6871,78.5688,78.6702,4900.0
2010-04-21 14:45:00,93.09,93.13,93.04,93.11,3700.0,78.6533,78.6871,78.611,78.6702,3700.0
2010-04-21 14:50:00,93.09,93.23,93.04,93.17,6000.0,78.6533,78.7716,78.611,78.7209,6000.0
2010-04-21 14:55:00,93.2,93.3,93.14,93.25,10500.0,78.7462,78.8307,78.6955,78.7885,10500.0
2010-04-21 15:00:00,93.3,93.39,93.27,93.31,4600.0,78.8307,78.9068,78.8054,78.8392,4600.0
2010-04-21 15:05:00,93.32,93.44,93.24,93.44,7800.0,78.8476,78.949,78.78,78.949,7800.0
2010-04-21 15:10:00,93.36,93.48,93.26,93.44,11400.0,78.8814,78.9828,78.7969,78.949,11400.0
2010-04-21 15:15:00,93.45,93.64,93.45,93.63,7500.0,78.9575,79.118,78.9575,79.1095,7500.0
2010-04-21 15:20:00,93.63,93.65,93.5,93.57,8300.0,79.1095,79.1264,78.9997,79.0589,8300.0
2010-04-21 15:25:00,93.57,93.67,93.5,93.63,7100.0,79.0589,79.1433,78.9997,79.1095,7100.0
2010-04-21 15:30:00,93.66,93.7,93.57,93.68,7300.0,79.1349,79.1687,79.0589,79.1518,7300.0
2010-04-21 15:35:00,93.67,93.75,93.49,93.52,9200.0,79.1433,79.2109,78.9913,79.0166,9200.0
2010-04-21 15:40:00,93.52,93.57,93.47,93.53,9600.0,79.0166,79.0589,78.9744,79.0251,9600.0
2010-04-21 15:45:00,93.54,93.57,93.45,93.46,16000.0,79.0335,79.0589,78.9575,78.9659,16000.0
2010-04-21 15:50:00,93.47,93.53,93.35,93.44,14300.0,78.9744,79.0251,78.873,78.949,14300.0
2010-04-21 15:55:00,93.45,93.49,93.32,93.47,19000.0,78.9575,78.9913,78.8476,78.9744,19000.0
2010-04-22 09:30:00,92.21,92.65,91.99,92.1,6800.0,77.9098,78.2815,77.7239,77.8168,6800.0
2010-04-22 09:35:00,92.07,92.46,91.96,92.34,10000.0,77.7915,78.121,77.6985,78.0196,10000.0
2010-04-22 09:40:00,92.2,92.21,91.91,92.13,8400.0,77.9013,77.9098,77.6563,77.8422,8400.0
2010-04-22 09:45:00,92.08,92.18,91.86,91.96,20100.0,77.7999,77.8844,77.614,77.6985,20100.0
2010-04-22 09:50:00,92.04,92.07,91.84,91.97,13900.0,77.7661,77.7915,77.5971,77.707,13900.0
2010-04-22 09:55:00,91.99,92.31,91.99,92.2,10200.0,77.7239,77.9943,77.7239,77.9013,10200.0
2010-04-22 10:00:00,92.2,92.22,91.89,91.9,7900.0,77.9013,77.9182,77.6394,77.6478,7900.0
2010-04-22 10:05:00,91.93,92.32,91.93,92.2,8400.0,77.6732,78.0027,77.6732,77.9013,8400.0
2010-04-22 10:10:00,92.19,92.24,92.09,92.17,3000.0,77.8929,77.9351,77.8084,77.876,3000.0
2010-04-22 10:15:00,92.23,92.39,92.23,92.39,6000.0,77.9267,78.0619,77.9267,78.0619,6000.0
2010-04-22 10:20:00,92.43,92.75,92.43,92.75,1600.0,78.0956,78.366,78.0956,78.366,1600.0
2010-04-22 10:25:00,92.79,93.21,92.79,93.13,4200.0,78.3998,78.7547,78.3998,78.6871,4200.0
2010-04-22 10:30:00,93.13,93.34,92.75,93.34,7000.0,78.6871,78.8645,78.366,78.8645,7000.0
2010-04-22 10:35:00,93.33,93.43,93.16,93.37,3200.0,78.8561,78.9406,78.7124,78.8899,3200.0
2010-04-22 10:40:00,93.4,93.53,93.35,93.44,6900.0,78.9152,79.0251,78.873,78.949,6900.0
2010-04-22 10:45:00,93.54,94.16,93.44,94.01,47100.0,79.0335,79.5574,78.949,79.4306,47100.0
2010-04-22 10:50:00,94.01,94.01,93.34,93.34,7600.0,79.4306,79.4306,78.8645,78.8645,7600.0
2010-04-22 10:55:00,93.33,93.59,93.31,93.49,9600.0,78.8561,79.0758,78.8392,78.9913,9600.0
2010-04-22 11:00:00,93.51,93.55,93.38,93.45,14500.0,79.0082,79.042,78.8983,78.9575,14500.0
2010-04-22 11:05:00,93.49,93.5,93.31,93.5,7900.0,78.9913,78.9997,78.8392,78.9997,7900.0
2010-04-22 11:10:00,93.51,93.55,93.34,93.34,5500.0,79.0082,79.042,78.8645,78.8645,5500.0
2010-04-22 11:15:00,93.33,93.34,93.07,93.07,15200.0,78.8561,78.8645,78.6364,78.6364,15200.0
2010-04-22 11:20:00,93.07,93.13,92.94,93.01,5800.0,78.6364,78.6871,78.5266,78.5857,5800.0
2010-04-22 11:25:00,93.01,93.16,92.87,92.96,17600.0,78.5857,78.7124,78.4674,78.5435,17600.0
2010-04-22 11:30:00,92.95,93.09,92.83,93.09,8200.0,78.535,78.6533,78.4336,78.6533,8200.0
2010-04-22 11:35:00,93.14,93.22,93.02,93.22,15100.0,78.6955,78.7631,78.5941,78.7631,15100.0
2010-04-22 11:40:00,93.22,93.67,93.22,93.54,13900.0,78.7631,79.1433,78.7631,79.0335,13900.0
2010-04-22 11:45:00,93.53,93.89,93.53,93.74,18500.0,79.0251,79.3292,79.0251,79.2025,18500.0
2010-04-22 11:50:00,93.75,93.78,93.67,93.78,5300.0,79.2109,79.2363,79.1433,79.2363,5300.0
2010-04-22 11:55:00,93.85,94.35,93.82,94.26,18900.0,79.2954,79.7179,79.2701,79.6418,18900.0
2010-04-22 12:00:00,94.26,95.0,94.26,94.67,49700.0,79.6418,80.2671,79.6418,79.9883,49700.0
2010-04-22 12:05:00,94.67,94.69,94.51,94.59,18400.0,79.9883,80.0052,79.8531,79.9207,18400.0
2010-04-22 12:10:00,94.67,94.67,94.56,94.61,6500.0,79.9883,79.9883,79.8953,79.9376,6500.0
2010-04-22 12:15:00,94.73,94.73,94.51,94.52,5400.0,80.039,80.039,79.8531,79.8615,5400.0
2010-04-22 12:20:00,94.47,94.51,94.43,94.47,4600.0,79.8193,79.8531,79.7855,79.8193,4600.0
2010-04-22 12:25:00,94.5,94.58,94.42,94.47,5000.0,79.8446,79.9122,79.777,79.8193,5000.0
2010-04-22 12:30:00,94.43,94.51,94.35,94.49,6600.0,79.7855,79.8531,79.7179,79.8362,6600.0
2010-04-22 12:35:00,94.5,94.51,94.45,94.47,5100.0,79.8446,79.8531,79.8024,79.8193,5100.0
2010-04-22 12:40:00,94.49,94.73,94.46,94.68,5700.0,79.8362,80.039,79.8108,79.9967,5700.0
2010-04-22 12:45:00,94.7,94.7,94.58,94.58,2200.0,80.0136,80.0136,79.9122,79.9122,2200.0
2010-04-22 12:50:00,94.57,94.7,94.53,94.7,7300.0,79.9038,80.0136,79.87,80.0136,7300.0
2010-04-22 12:55:00,94.71,94.74,94.65,94.74,2000.0,80.0221,80.0474,79.9714,80.0474,2000.0
2010-04-22 13:00:00,94.69,94.97,94.67,94.91,5100.0,80.0052,80.2417,79.9883,80.191,5100.0
2010-04-22 13:05:00,94.9,94.9,94.74,94.88,3400.0,80.1826,80.1826,80.0474,80.1657,3400.0
2010-04-22 13:10:00,94.91,95.0,94.89,94.97,12700.0,80.191,80.2671,80.1741,80.2417,12700.0
2010-04-22 13:15:00,94.96,94.98,94.86,94.92,5700.0,80.2333,80.2502,80.1488,80.1995,5700.0
2010-04-22 13:20:00,94.97,94.97,94.85,94.87,8800.0,80.2417,80.2417,80.1403,80.1572,8800.0
2010-04-22 13:25:00,94.85,95.0,94.85,94.95,8600.0,80.1403,80.2671,80.1403,80.2248,8600.0
2010-04-22 13:30:00,94.99,94.99,94.61,94.69,19400.0,80.2586,80.2586,79.9376,80.0052,19400.0
2010-04-22 13:35:00,94.73,94.77,94.56,94.63,5000.0,80.039,80.0728,79.8953,79.9545,5000.0
2010-04-22 13:40:00,94.59,94.85,94.59,94.82,3300.0,79.9207,80.1403,79.9207,80.115,3300.0
2010-04-22 13:45:00,94.83,94.97,94.82,94.87,1200.0,80.1234,80.2417,80.115,80.1572,1200.0
2010-04-22 13:50:00,94.87,94.9,94.75,94.89,2800.0,80.1572,80.1826,80.0559,80.1741,2800.0
2010-04-22 13:55:00,94.91,94.97,94.88,94.95,2000.0,80.191,80.2417,80.1657,80.2248,2000.0
2010-04-22 14:00:00,94.99,94.99,94.7,94.71,5800.0,80.2586,80.2586,80.0136,80.0221,5800.0
2010-04-22 14:05:00,94.7,94.84,94.7,94.78,2000.0,80.0136,80.1319,80.0136,80.0812,2000.0
2010-04-22 14:10:00,94.85,94.9,94.75,94.81,24700.0,80.1403,80.1826,80.0559,80.1066,24700.0
2010-04-22 14:15:00,94.83,94.99,94.78,94.91,6400.0,80.1234,80.2586,80.0812,80.191,6400.0
2010-04-22 14:20:00,94.97,94.97,94.84,94.86,2600.0,80.2417,80.2417,80.1319,80.1488,2600.0
2010-04-22 14:25:00,94.89,95.0,94.88,94.98,25700.0,80.1741,80.2671,80.1657,80.2502,25700.0
2010-04-22 14:30:00,94.98,95.0,94.91,94.96,7100.0,80.2502,80.2671,80.191,80.2333,7100.0
2010-04-22 14:35:00,95.0,95.11,94.95,95.11,13300.0,80.2671,80.36,80.2248,80.36,13300.0
2010-04-22 14:40:00,95.11,95.3,95.11,95.21,16100.0,80.36,80.5206,80.36,80.4445,16100.0
2010-04-22 14:45:00,95.21,95.3,95.18,95.24,6500.0,80.4445,80.5206,80.4192,80.4699,6500.0
2010-04-22 14:50:00,95.23,95.44,95.21,95.4,17900.0,80.4614,80.6388,80.4445,80.6051,17900.0
2010-04-22 14:55:00,95.32,95.41,95.28,95.39,10700.0,80.5375,80.6135,80.5037,80.5966,10700.0
2010-04-22 15:00:00,95.37,95.46,95.32,95.44,8000.0,80.5797,80.6557,80.5375,80.6388,8000.0
2010-04-22 15:05:00,95.45,95.46,95.32,95.36,7300.0,80.6473,80.6557,80.5375,80.5713,7300.0
2010-04-22 15:10:00,95.33,95.33,95.18,95.24,14100.0,80.5459,80.5459,80.4192,80.4699,14100.0
2010-04-22 15:15:00,95.23,95.24,95.15,95.2,12600.0,80.4614,80.4699,80.3938,80.4361,12600.0
2010-04-22 15:20:00,95.18,95.42,95.18,95.35,16200.0,80.4192,80.6219,80.4192,80.5628,16200.0
2010-04-22 15:25:00,95.37,95.48,95.34,95.48,15500.0,80.5797,80.6726,80.5544,80.6726,15500.0
2010-04-22 15:30:00,95.49,95.6,95.44,95.6,27500.0,80.6811,80.774,80.6388,80.774,27500.0
2010-04-22 15:35:00,95.6,95.7,95.55,95.7,20000.0,80.774,80.8585,80.7318,80.8585,20000.0
2010-04-22 15:40:00,95.68,95.97,95.61,95.95,16700.0,80.8416,81.0867,80.7825,81.0698,16700.0
2010-04-22 15:45:00,95.96,96.17,95.77,96.13,30300.0,81.0782,81.2556,80.9177,81.2218,30300.0
2010-04-22 15:50:00,96.17,96.33,95.94,96.17,45000.0,81.2556,81.3908,81.0613,81.2556,45000.0
2010-04-22 15:55:00,96.16,96.19,95.84,96.04,53200.0,81.2472,81.2725,80.9768,81.1458,53200.0
2010-04-23 09:30:00,94.95,95.04,94.91,95.0,32900.0,80.2248,80.3009,80.191,80.2671,32900.0
2010-04-23 09:35:00,95.18,95.73,95.06,95.69,16500.0,80.4192,80.8839,80.3178,80.8501,16500.0
2010-04-23 09:40:00,95.64,95.71,95.54,95.61,8000.0,80.8078,80.867,80.7233,80.7825,8000.0
2010-04-23 09:45:00,95.59,95.59,95.05,95.1,19300.0,80.7656,80.7656,80.3093,80.3516,19300.0
2010-04-23 09:50:00,95.17,95.28,95.09,95.28,6300.0,80.4107,80.5037,80.3431,80.5037,6300.0
2010-04-23 09:55:00,95.28,95.38,95.19,95.38,7700.0,80.5037,80.5882,80.4276,80.5882,7700.0
2010-04-23 10:00:00,95.47,96.53,95.38,96.53,16500.0,80.6642,81.5598,80.5882,81.5598,16500.0
2010-04-23 10:05:00,96.52,96.89,96.5,96.8,13000.0,81.5514,81.864,81.5345,81.7879,13000.0
2010-04-23 10:10:00,96.8,97.48,96.8,97.33,17900.0,81.7879,82.3625,81.7879,82.2357,17900.0
2010-04-23 10:15:00,97.4,97.47,96.98,97.16,21600.0,82.2949,82.354,81.94,82.0921,21600.0
2010-04-23 10:20:00,97.09,97.15,96.98,97.05,17500.0,82.033,82.0837,81.94,81.9992,17500.0
2010-04-23 10:25:00,97.07,97.18,96.9,96.95,14200.0,82.0161,82.109,81.8724,81.9147,14200.0
2010-04-23 10:30:00,96.99,97.0,96.54,96.56,12000.0,81.9485,81.9569,81.5683,81.5852,12000.0
2010-04-23 10:35:00,96.52,96.63,96.36,96.42,10200.0,81.5514,81.6443,81.4162,81.4669,10200.0
2010-04-23 10:40:00,96.39,96.55,96.35,96.43,10200.0,81.4415,81.5767,81.4077,81.4753,10200.0
2010-04-23 10:45:00,96.37,96.38,96.1,96.12,7500.0,81.4246,81.4331,81.1965,81.2134,7500.0
2010-04-23 10:50:00,96.09,96.23,96.09,96.22,9800.0,81.188,81.3063,81.188,81.2979,9800.0
2010-04-23 10:55:00,96.12,96.15,95.81,95.92,8700.0,81.2134,81.2387,80.9515,81.0444,8700.0
2010-04-23 11:00:00,95.95,95.95,95.49,95.5,17300.0,81.0698,81.0698,80.6811,80.6895,17300.0
2010-04-23 11:05:00,95.52,95.54,95.36,95.36,10000.0,80.7064,80.7233,80.5713,80.5713,10000.0
2010-04-23 11:10:00,95.36,95.44,95.31,95.43,21200.0,80.5713,80.6388,80.529,80.6304,21200.0
2010-04-23 11:15:00,95.43,95.7,95.43,95.61,11500.0,80.6304,80.8585,80.6304,80.7825,11500.0
2010-04-23 11:20:00,95.57,95.64,95.54,95.6,4300.0,80.7487,80.8078,80.7233,80.774,4300.0
2010-04-23 11:25:00,95.59,95.6,95.27,95.38,8600.0,80.7656,80.774,80.4952,80.5882,8600.0
2010-04-23 11:30:00,95.3,95.43,95.24,95.43,5300.0,80.5206,80.6304,80.4699,80.6304,5300.0
2010-04-23 11:35:00,95.51,95.55,95.44,95.55,2200.0,80.698,80.7318,80.6388,80.7318,2200.0
2010-04-23 11:40:00,95.51,95.56,95.44,95.56,1700.0,80.698,80.7402,80.6388,80.7402,1700.0
2010-04-23 11:45:00,95.59,95.67,95.51,95.66,3600.0,80.7656,80.8332,80.698,80.8247,3600.0
2010-04-23 11:50:00,95.65,95.67,95.58,95.66,3600.0,80.8163,80.8332,80.7571,80.8247,3600.0
2010-04-23 11:55:00,95.66,95.66,95.61,95.63,1400.0,80.8247,80.8247,80.7825,80.7994,1400.0
2010-04-23 12:00:00,95.7,95.95,95.7,95.8,4400.0,80.8585,81.0698,80.8585,80.943,4400.0
2010-04-23 12:05:00,95.78,95.79,95.58,95.61,2500.0,80.9261,80.9346,80.7571,80.7825,2500.0
2010-04-23 12:10:00,95.58,95.65,95.53,95.62,2500.0,80.7571,80.8163,80.7149,80.7909,2500.0
2010-04-23 12:15:00,95.72,95.73,95.58,95.67,1400.0,80.8754,80.8839,80.7571,80.8332,1400.0
2010-04-23 12:20:00,95.69,95.69,95.56,95.65,1900.0,80.8501,80.8501,80.7402,80.8163,1900.0
2010-04-23 12:25:00,95.69,95.7,95.49,95.49,5100.0,80.8501,80.8585,80.6811,80.6811,5100.0
2010-04-23 12:30:00,95.58,95.65,95.49,95.65,3900.0,80.7571,80.8163,80.6811,80.8163,3900.0
2010-04-23 12:35:00,95.68,95.73,95.64,95.73,7400.0,80.8416,80.8839,80.8078,80.8839,7400.0
2010-04-23 12:40:00,95.72,95.8,95.72,95.8,3200.0,80.8754,80.943,80.8754,80.943,3200.0
2010-04-23 12:45:00,95.8,95.8,95.7,95.77,2500.0,80.943,80.943,80.8585,80.9177,2500.0
2010-04-23 12:50:00,95.74,95.81,95.72,95.81,1200.0,80.8923,80.9515,80.8754,80.9515,1200.0
2010-04-23 12:55:00,95.78,95.92,95.77,95.91,1700.0,80.9261,81.0444,80.9177,81.036,1700.0
2010-04-23 13:00:00,95.91,95.92,95.86,95.88,1900.0,81.036,81.0444,80.9937,81.0106,1900.0
2010-04-23 13:05:00,95.89,95.92,95.86,95.86,2300.0,81.0191,81.0444,80.9937,80.9937,2300.0
2010-04-23 13:10:00,95.87,96.03,95.85,96.0,2500.0,81.0022,81.1373,80.9853,81.112,2500.0
2010-04-23 13:15:00,96.0,96.02,95.93,96.02,3400.0,81.112,81.1289,81.0529,81.1289,3400.0
2010-04-23 13:20:00,95.97,95.97,95.89,95.95,2300.0,81.0867,81.0867,81.0191,81.0698,2300.0
2010-04-23 13:25:00,95.95,96.19,95.95,96.17,5600.0,81.0698,81.2725,81.0698,81.2556,5600.0
2010-04-23 13:30:00,96.11,96.39,96.11,96.36,4500.0,81.2049,81.4415,81.2049,81.4162,4500.0
2010-04-23 13:35:00,96.38,96.42,96.25,96.42,2800.0,81.4331,81.4669,81.3232,81.4669,2800.0
2010-04-23 13:40:00,96.33,96.39,96.31,96.31,2600.0,81.3908,81.4415,81.3739,81.3739,2600.0
2010-04-23 13:45:00,96.31,96.41,96.28,96.28,2600.0,81.3739,81.4584,81.3486,81.3486,2600.0
2010-04-23 13:50:00,96.3,96.3,96.01,96.04,4000.0,81.3655,81.3655,81.1205,81.1458,4000.0
2010-04-23 13:55:00,96.07,96.14,96.05,96.05,2800.0,81.1711,81.2303,81.1542,81.1542,2800.0
2010-04-23 14:00:00,96.02,96.09,95.86,96.05,23900.0,81.1289,81.188,80.9937,81.1542,23900.0
2010-04-23 14:05:00,96.04,96.05,96.04,96.05,400.0,81.1458,81.1542,81.1458,81.1542,400.0
2010-04-23 14:10:00,96.03,96.18,96.0,96.13,5900.0,81.1373,81.2641,81.112,81.2218,5900.0
2010-04-23 14:15:00,96.18,96.27,96.13,96.13,4100.0,81.2641,81.3401,81.2218,81.2218,4100.0
2010-04-23 14:20:00,96.15,96.21,96.11,96.14,1600.0,81.2387,81.2894,81.2049,81.2303,1600.0
2010-04-23 14:25:00,96.19,96.19,96.1,96.12,1200.0,81.2725,81.2725,81.1965,81.2134,1200.0
2010-04-23 14:30:00,96.13,96.13,96.08,96.08,700.0,81.2218,81.2218,81.1796,81.1796,700.0
2010-04-23 14:35:00,96.11,96.12,96.05,96.08,2800.0,81.2049,81.2134,81.1542,81.1796,2800.0
2010-04-23 14:40:00,96.09,96.09,96.02,96.02,95200.0,81.188,81.188,81.1289,81.1289,95200.0
2010-04-23 14:45:00,96.04,96.2,96.03,96.18,3800.0,81.1458,81.281,81.1373,81.2641,3800.0
2010-04-23 14:50:00,96.22,96.37,96.21,96.36,4900.0,81.2979,81.4246,81.2894,81.4162,4900.0
2010-04-23 14:55:00,96.33,96.41,96.32,96.32,4800.0,81.3908,81.4584,81.3824,81.3824,4800.0
2010-04-23 15:00:00,96.34,96.4,96.25,96.4,4700.0,81.3993,81.45,81.3232,81.45,4700.0
2010-04-23 15:05:00,96.38,96.38,96.19,96.22,3700.0,81.4331,81.4331,81.2725,81.2979,3700.0
2010-04-23 15:10:00,96.25,96.32,96.25,96.31,2800.0,81.3232,81.3824,81.3232,81.3739,2800.0
2010-04-23 15:15:00,96.32,96.32,96.25,96.32,3300.0,81.3824,81.3824,81.3232,81.3824,3300.0
2010-04-23 15:20:00,96.33,96.36,96.26,96.35,7000.0,81.3908,81.4162,81.3317,81.4077,7000.0
2010-04-23 15:25:00,96.34,96.42,96.3,96.42,6900.0,81.3993,81.4669,81.3655,81.4669,6900.0
2010-04-23 15:30:00,96.42,96.53,96.42,96.5,10200.0,81.4669,81.5598,81.4669,81.5345,10200.0
2010-04-23 15:35:00,96.5,96.54,96.46,96.52,5300.0,81.5345,81.5683,81.5007,81.5514,5300.0
2010-04-23 15:40:00,96.51,96.52,96.31,96.43,8800.0,81.5429,81.5514,81.3739,81.4753,8800.0
2010-04-23 15:45:00,96.43,96.68,96.41,96.54,33900.0,81.4753,81.6865,81.4584,81.5683,33900.0
2010-04-23 15:50:00,96.54,96.61,96.44,96.61,10400.0,81.5683,81.6274,81.4838,81.6274,10400.0
2010-04-23 15:55:00,96.61,96.65,96.44,96.57,67700.0,81.6274,81.6612,81.4838,81.5936,67700.0
2010-04-26 09:30:00,96.71,96.8,96.31,96.65,9300.0,81.7119,81.7879,81.3739,81.6612,9300.0
2010-04-26 09:35:00,96.7,97.65,96.66,97.65,7100.0,81.7034,82.5061,81.6696,82.5061,7100.0
2010-04-26 09:40:00,97.73,98.03,97.71,97.99,2300.0,82.5737,82.8272,82.5568,82.7934,2300.0
2010-04-26 09:45:00,97.99,98.05,97.82,98.0,6100.0,82.7934,82.8441,82.6497,82.8018,6100.0
2010-04-26 09:50:00,98.03,98.34,98.02,98.24,5400.0,82.8272,83.0891,82.8187,83.0046,5400.0
2010-04-26 09:55:00,98.24,98.31,98.05,98.31,6100.0,83.0046,83.0638,82.8441,83.0638,6100.0
2010-04-26 10:00:00,98.24,98.56,98.16,98.51,7900.0,83.0046,83.275,82.937,83.2327,7900.0
2010-04-26 10:05:00,98.54,98.91,98.45,98.83,14900.0,83.2581,83.5707,83.182,83.5031,14900.0
2010-04-26 10:10:00,98.92,98.92,98.78,98.91,12800.0,83.5792,83.5792,83.4609,83.5707,12800.0
2010-04-26 10:15:00,98.91,99.24,98.88,98.92,27500.0,83.5707,83.8495,83.5454,83.5792,27500.0
2010-04-26 10:20:00,98.89,98.97,98.74,98.77,12700.0,83.5538,83.6214,83.4271,83.4524,12700.0
2010-04-26 10:25:00,98.76,98.84,98.53,98.62,9900.0,83.444,83.5116,83.2496,83.3257,9900.0
2010-04-26 10:30:00,98.57,99.02,98.57,98.73,15400.0,83.2834,83.6636,83.2834,83.4186,15400.0
2010-04-26 10:35:00,98.71,98.76,98.45,98.74,12600.0,83.4017,83.444,83.182,83.4271,12600.0
2010-04-26 10:40:00,98.69,98.91,98.69,98.87,4400.0,83.3848,83.5707,83.3848,83.5369,4400.0
2010-04-26 10:45:00,98.92,99.07,98.83,98.84,4300.0,83.5792,83.7059,83.5031,83.5116,4300.0
2010-04-26 10:50:00,98.79,99.04,98.79,99.04,3300.0,83.4693,83.6805,83.4693,83.6805,3300.0
2010-04-26 10:55:00,99.09,99.11,98.93,99.04,9400.0,83.7228,83.7397,83.5876,83.6805,9400.0
2010-04-26 11:00:00,99.0,99.18,99.0,99.06,6000.0,83.6468,83.7988,83.6468,83.6974,6000.0
2010-04-26 11:05:00,99.06,99.06,98.94,99.04,2600.0,83.6974,83.6974,83.5961,83.6805,2600.0
2010-04-26 11:10:00,99.04,99.13,98.93,99.0,3600.0,83.6805,83.7566,83.5876,83.6468,3600.0
2010-04-26 11:15:00,99.02,99.22,98.95,99.18,6700.0,83.6636,83.8326,83.6045,83.7988,6700.0
2010-04-26 11:20:00,99.14,99.14,98.96,99.06,10600.0,83.765,83.765,83.613,83.6974,10600.0
2010-04-26 11:25:00,99.02,99.16,98.99,99.08,26900.0,83.6636,83.7819,83.6383,83.7143,26900.0
2010-04-26 11:30:00,99.08,99.11,98.84,98.84,7800.0,83.7143,83.7397,83.5116,83.5116,7800.0
2010-04-26 11:35:00,98.84,98.87,98.57,98.72,7100.0,83.5116,83.5369,83.2834,83.4102,7100.0
2010-04-26 11:40:00,98.71,98.82,98.65,98.7,7300.0,83.4017,83.4947,83.351,83.3933,7300.0
2010-04-26 11:45:00,98.69,98.9,98.69,98.8,4300.0,83.3848,83.5623,83.3848,83.4778,4300.0
2010-04-26 11:50:00,98.79,98.8,98.56,98.56,4700.0,83.4693,83.4778,83.275,83.275,4700.0
2010-04-26 11:55:00,98.56,98.65,98.5,98.53,4900.0,83.275,83.351,83.2243,83.2496,4900.0
2010-04-26 12:00:00,98.51,98.54,98.35,98.41,3800.0,83.2327,83.2581,83.0976,83.1483,3800.0
2010-04-26 12:05:00,98.4,98.44,98.24,98.27,5200.0,83.1398,83.1736,83.0046,83.03,5200.0
2010-04-26 12:10:00,98.29,98.34,98.26,98.33,4300.0,83.0469,83.0891,83.0215,83.0807,4300.0
2010-04-26 12:15:00,98.34,98.45,98.26,98.26,3500.0,83.0891,83.182,83.0215,83.0215,3500.0
2010-04-26 12:20:00,98.23,98.3,98.1,98.19,12900.0,82.9962,83.0553,82.8863,82.9624,12900.0
2010-04-26 12:25:00,98.17,98.34,98.07,98.24,8200.0,82.9455,83.0891,82.861,83.0046,8200.0
2010-04-26 12:30:00,98.27,98.27,98.15,98.22,3100.0,83.03,83.03,82.9286,82.9877,3100.0
2010-04-26 12:35:00,98.18,98.34,98.17,98.19,11900.0,82.9539,83.0891,82.9455,82.9624,11900.0
2010-04-26 12:40:00,98.19,98.25,98.12,98.19,5000.0,82.9624,83.0131,82.9032,82.9624,5000.0
2010-04-26 12:45:00,98.22,98.28,98.19,98.22,4900.0,82.9877,83.0384,82.9624,82.9877,4900.0
2010-04-26 12:50:00,98.22,98.22,98.13,98.14,1600.0,82.9877,82.9877,82.9117,82.9201,1600.0
2010-04-26 12:55:00,98.14,98.24,98.12,98.21,3800.0,82.9201,83.0046,82.9032,82.9793,3800.0
2010-04-26 13:00:00,98.2,98.2,98.16,98.19,3300.0,82.9708,82.9708,82.937,82.9624,3300.0
2010-04-26 13:05:00,98.19,98.22,98.08,98.08,5700.0,82.9624,82.9877,82.8694,82.8694,5700.0
2010-04-26 13:10:00,98.08,98.15,98.05,98.15,4100.0,82.8694,82.9286,82.8441,82.9286,4100.0
2010-04-26 13:15:00,98.12,98.24,98.1,98.24,2900.0,82.9032,83.0046,82.8863,83.0046,2900.0
2010-04-26 13:20:00,98.22,98.27,98.17,98.17,2400.0,82.9877,83.03,82.9455,82.9455,2400.0
2010-04-26 13:25:00,98.16,98.16,98.08,98.15,2000.0,82.937,82.937,82.8694,82.9286,2000.0
2010-04-26 13:30:00,98.17,98.21,98.07,98.17,4500.0,82.9455,82.9793,82.861,82.9455,4500.0
2010-04-26 13:35:00,98.18,98.18,98.0,98.0,6100.0,82.9539,82.9539,82.8018,82.8018,6100.0
2010-04-26 13:40:00,98.01,98.13,98.0,98.07,3200.0,82.8103,82.9117,82.8018,82.861,3200.0
2010-04-26 13:45:00,98.12,98.24,98.02,98.16,35600.0,82.9032,83.0046,82.8187,82.937,35600.0
2010-04-26 13:50:00,98.18,98.18,98.0,98.0,11700.0,82.9539,82.9539,82.8018,82.8018,11700.0
2010-04-26 13:55:00,98.0,98.07,97.92,97.94,25900.0,82.8018,82.861,82.7342,82.7511,25900.0
2010-04-26 14:00:00,97.93,97.96,97.8,97.84,5700.0,82.7427,82.768,82.6329,82.6666,5700.0
2010-04-26 14:05:00,97.87,98.0,97.83,97.96,4900.0,82.692,82.8018,82.6582,82.768,4900.0
2010-04-26 14:10:00,97.89,97.94,97.87,97.89,8400.0,82.7089,82.7511,82.692,82.7089,8400.0
2010-04-26 14:15:00,97.93,97.93,97.85,97.93,20300.0,82.7427,82.7427,82.6751,82.7427,20300.0
2010-04-26 14:20:00,97.94,97.97,97.77,97.77,19700.0,82.7511,82.7765,82.6075,82.6075,19700.0
2010-04-26 14:25:00,97.8,97.83,97.67,97.68,30700.0,82.6329,82.6582,82.523,82.5315,30700.0
2010-04-26 14:30:00,97.67,97.68,97.6,97.65,9500.0,82.523,82.5315,82.4639,82.5061,9500.0
2010-04-26 14:35:00,97.68,97.69,97.54,97.54,7200.0,82.5315,82.5399,82.4132,82.4132,7200.0
2010-04-26 14:40:00,97.52,97.52,97.36,97.44,13000.0,82.3963,82.3963,82.2611,82.3287,13000.0
2010-04-26 14:45:00,97.41,97.59,97.41,97.5,4600.0,82.3033,82.4554,82.3033,82.3794,4600.0
2010-04-26 14:50:00,97.51,97.55,97.43,97.51,3500.0,82.3878,82.4216,82.3202,82.3878,3500.0
2010-04-26 14:55:00,97.47,97.47,97.16,97.19,10100.0,82.354,82.354,82.0921,82.1175,10100.0
2010-04-26 15:00:00,97.14,97.16,96.83,96.91,37800.0,82.0752,82.0921,81.8133,81.8809,37800.0
2010-04-26 15:05:00,96.93,97.0,96.84,96.86,11100.0,81.8978,81.9569,81.8217,81.8386,11100.0
2010-04-26 15:10:00,96.85,96.85,96.48,96.49,19600.0,81.8302,81.8302,81.5176,81.526,19600.0
2010-04-26 15:15:00,96.43,96.69,96.43,96.46,8800.0,81.4753,81.695,81.4753,81.5007,8800.0
2010-04-26 15:20:00,96.4,96.64,96.28,96.61,12500.0,81.45,81.6527,81.3486,81.6274,12500.0
2010-04-26 15:25:00,96.62,96.69,96.48,96.48,7800.0,81.6358,81.695,81.5176,81.5176,7800.0
2010-04-26 15:30:00,96.48,96.72,96.42,96.72,14700.0,81.5176,81.7203,81.4669,81.7203,14700.0
2010-04-26 15:35:00,96.72,96.98,96.71,96.87,26100.0,81.7203,81.94,81.7119,81.8471,26100.0
2010-04-26 15:40:00,96.89,97.04,96.89,96.92,19300.0,81.864,81.9907,81.864,81.8893,19300.0
2010-04-26 15:45:00,96.95,97.04,96.88,96.99,34200.0,81.9147,81.9907,81.8555,81.9485,34200.0
2010-04-26 15:50:00,96.99,97.07,96.9,97.0,40600.0,81.9485,82.0161,81.8724,81.9569,40600.0
2010-04-26 15:55:00,97.0,97.09,96.96,97.01,36700.0,81.9569,82.033,81.9231,81.9654,36700.0
2010-04-27 09:30:00,96.91,96.93,95.97,96.9,32600.0,81.8809,81.8978,81.0867,81.8724,32600.0
2010-04-27 09:35:00,96.9,96.9,96.33,96.65,26000.0,81.8724,81.8724,81.3908,81.6612,26000.0
2010-04-27 09:40:00,96.68,97.41,96.64,97.29,25500.0,81.6865,82.3033,81.6527,82.2019,25500.0
2010-04-27 09:45:00,97.29,97.58,97.17,97.27,12600.0,82.2019,82.447,82.1006,82.185,12600.0
2010-04-27 09:50:00,97.27,97.29,96.9,96.9,19200.0,82.185,82.2019,81.8724,81.8724,19200.0
2010-04-27 09:55:00,96.93,97.23,96.77,97.23,17600.0,81.8978,82.1512,81.7626,82.1512,17600.0
2010-04-27 10:00:00,97.21,97.68,97.21,97.51,21300.0,82.1344,82.5315,82.1344,82.3878,21300.0
2010-04-27 10:05:00,97.54,97.54,97.0,97.11,36200.0,82.4132,82.4132,81.9569,82.0499,36200.0
2010-04-27 10:10:00,97.11,97.2,96.72,96.9,21200.0,82.0499,82.1259,81.7203,81.8724,21200.0
2010-04-27 10:15:00,96.91,97.02,96.73,96.76,20500.0,81.8809,81.9738,81.7288,81.7541,20500.0
2010-04-27 10:20:00,96.79,96.84,96.71,96.74,9700.0,81.7795,81.8217,81.7119,81.7372,9700.0
2010-04-27 10:25:00,96.66,97.0,96.66,96.99,3400.0,81.6696,81.9569,81.6696,81.9485,3400.0
2010-04-27 10:30:00,97.0,97.04,96.93,97.0,9300.0,81.9569,81.9907,81.8978,81.9569,9300.0
2010-04-27 10:35:00,96.94,96.99,96.88,96.99,6200.0,81.9062,81.9485,81.8555,81.9485,6200.0
2010-04-27 10:40:00,96.97,97.03,96.93,96.99,6100.0,81.9316,81.9823,81.8978,81.9485,6100.0
2010-04-27 10:45:00,96.99,97.01,96.85,96.9,5900.0,81.9485,81.9654,81.8302,81.8724,5900.0
2010-04-27 10:50:00,96.94,96.94,96.61,96.85,6800.0,81.9062,81.9062,81.6274,81.8302,6800.0
2010-04-27 10:55:00,96.83,96.95,96.77,96.93,5400.0,81.8133,81.9147,81.7626,81.8978,5400.0
2010-04-27 11:00:00,96.96,97.01,96.86,96.86,9000.0,81.9231,81.9654,81.8386,81.8386,9000.0
2010-04-27 11:05:00,96.92,96.94,96.73,96.73,5600.0,81.8893,81.9062,81.7288,81.7288,5600.0
2010-04-27 11:10:00,96.67,96.72,96.05,96.1,9900.0,81.6781,81.7203,81.1542,81.1965,9900.0
2010-04-27 11:15:00,96.06,96.06,95.85,95.93,5700.0,81.1627,81.1627,80.9853,81.0529,5700.0
2010-04-27 11:20:00,95.92,96.03,95.66,95.67,7900.0,81.0444,81.1373,80.8247,80.8332,7900.0
2010-04-27 11:25:00,95.62,95.81,95.18,95.18,12000.0,80.7909,80.9515,80.4192,80.4192,12000.0
2010-04-27 11:30:00,95.18,95.21,94.66,95.07,18800.0,80.4192,80.4445,79.9798,80.3262,18800.0
2010-04-27 11:35:00,95.16,95.36,95.06,95.21,8400.0,80.4023,80.5713,80.3178,80.4445,8400.0
2010-04-27 11:40:00,95.19,95.49,95.19,95.42,6300.0,80.4276,80.6811,80.4276,80.6219,6300.0
2010-04-27 11:45:00,95.41,95.43,95.19,95.19,4700.0,80.6135,80.6304,80.4276,80.4276,4700.0
2010-04-27 11:50:00,95.14,95.32,94.9,94.97,14800.0,80.3854,80.5375,80.1826,80.2417,14800.0
2010-04-27 11:55:00,94.94,95.1,94.89,95.04,7000.0,80.2164,80.3516,80.1741,80.3009,7000.0
2010-04-27 12:00:00,95.08,95.44,94.99,95.43,5100.0,80.3347,80.6388,80.2586,80.6304,5100.0
2010-04-27 12:05:00,95.37,95.46,95.32,95.35,8400.0,80.5797,80.6557,80.5375,80.5628,8400.0
2010-04-27 12:10:00,95.32,95.35,94.75,94.78,4200.0,80.5375,80.5628,80.0559,80.0812,4200.0
2010-04-27 12:15:00,94.86,94.93,94.64,94.66,8300.0,80.1488,80.2079,79.9629,79.9798,8300.0
2010-04-27 12:20:00,94.72,95.2,94.71,95.2,2600.0,80.0305,80.4361,80.0221,80.4361,2600.0
2010-04-27 12:25:00,95.16,95.18,94.99,95.09,2700.0,80.4023,80.4192,80.2586,80.3431,2700.0
2010-04-27 12:30:00,95.09,95.16,94.94,95.0,9700.0,80.3431,80.4023,80.2164,80.2671,9700.0
2010-04-27 12:35:00,95.01,95.09,94.99,95.07,3600.0,80.2755,80.3431,80.2586,80.3262,3600.0
2010-04-27 12:40:00,95.07,95.21,95.04,95.17,3900.0,80.3262,80.4445,80.3009,80.4107,3900.0
2010-04-27 12:45:00,95.17,95.29,95.14,95.14,2000.0,80.4107,80.5121,80.3854,80.3854,2000.0
2010-04-27 12:50:00,95.14,95.14,95.02,95.05,7100.0,80.3854,80.3854,80.284,80.3093,7100.0
2010-04-27 12:55:00,95.03,95.03,94.87,94.87,1800.0,80.2924,80.2924,80.1572,80.1572,1800.0
2010-04-27 13:00:00,94.86,95.0,94.86,95.0,4000.0,80.1488,80.2671,80.1488,80.2671,4000.0
2010-04-27 13:05:00,95.02,95.07,94.98,95.04,4400.0,80.284,80.3262,80.2502,80.3009,4400.0
2010-04-27 13:10:00,95.07,95.07,95.02,95.07,10700.0,80.3262,80.3262,80.284,80.3262,10700.0
2010-04-27 13:15:00,95.07,95.22,95.05,95.22,12900.0,80.3262,80.453,80.3093,80.453,12900.0
2010-04-27 13:20:00,95.2,95.33,95.2,95.33,6700.0,80.4361,80.5459,80.4361,80.5459,6700.0
2010-04-27 13:25:00,95.33,95.69,95.31,95.63,11400.0,80.5459,80.8501,80.529,80.7994,11400.0
2010-04-27 13:30:00,95.62,95.67,95.57,95.57,3300.0,80.7909,80.8332,80.7487,80.7487,3300.0
2010-04-27 13:35:00,95.54,95.58,95.48,95.49,4000.0,80.7233,80.7571,80.6726,80.6811,4000.0
2010-04-27 13:40:00,95.48,95.48,95.2,95.22,4900.0,80.6726,80.6726,80.4361,80.453,4900.0
2010-04-27 13:45:00,95.22,95.22,95.11,95.11,6900.0,80.453,80.453,80.36,80.36,6900.0
2010-04-27 13:50:00,95.11,95.15,95.04,95.14,5200.0,80.36,80.3938,80.3009,80.3854,5200.0
2010-04-27 13:55:00,95.13,95.2,95.02,95.12,4300.0,80.3769,80.4361,80.284,80.3685,4300.0
2010-04-27 14:00:00,95.02,95.02,94.7,94.75,6900.0,80.284,80.284,80.0136,80.0559,6900.0
2010-04-27 14:05:00,94.72,94.86,94.72,94.85,5400.0,80.0305,80.1488,80.0305,80.1403,5400.0
2010-04-27 14:10:00,94.81,94.91,94.78,94.91,4300.0,80.1066,80.191,80.0812,80.191,4300.0
2010-04-27 14:15:00,94.96,95.03,94.95,94.95,2600.0,80.2333,80.2924,80.2248,80.2248,2600.0
2010-04-27 14:20:00,94.94,94.98,94.85,94.86,4900.0,80.2164,80.2502,80.1403,80.1488,4900.0
2010-04-27 14:25:00,94.94,95.04,94.88,95.0,5300.0,80.2164,80.3009,80.1657,80.2671,5300.0
2010-04-27 14:30:00,95.02,95.02,94.93,94.95,4900.0,80.284,80.284,80.2079,80.2248,4900.0
2010-04-27 14:35:00,94.93,94.95,94.57,94.63,8400.0,80.2079,80.2248,79.9038,79.9545,8400.0
2010-04-27 14:40:00,94.68,94.72,94.53,94.53,10300.0,79.9967,80.0305,79.87,79.87,10300.0
2010-04-27 14:45:00,94.53,94.55,94.25,94.3,43200.0,79.87,79.8869,79.6334,79.6756,43200.0
2010-04-27 14:50:00,94.29,94.29,93.83,93.98,60800.0,79.6672,79.6672,79.2785,79.4053,60800.0
2010-04-27 14:55:00,93.97,94.04,93.89,94.02,7700.0,79.3968,79.456,79.3292,79.4391,7700.0
2010-04-27 15:00:00,94.03,94.23,93.88,94.01,18800.0,79.4475,79.6165,79.3208,79.4306,18800.0
2010-04-27 15:05:00,93.95,94.39,93.95,94.32,6900.0,79.3799,79.7517,79.3799,79.6925,6900.0
2010-04-27 15:10:00,94.33,94.43,94.24,94.29,4600.0,79.701,79.7855,79.6249,79.6672,4600.0
2010-04-27 15:15:00,94.29,94.42,94.16,94.42,7900.0,79.6672,79.777,79.5574,79.777,7900.0
2010-04-27 15:20:00,94.41,94.45,94.26,94.26,9700.0,79.7686,79.8024,79.6418,79.6418,9700.0
2010-04-27 15:25:00,94.26,94.35,93.91,94.0,10100.0,79.6418,79.7179,79.3461,79.4222,10100.0
2010-04-27 15:30:00,93.99,94.06,93.85,93.99,20500.0,79.4137,79.4729,79.2954,79.4137,20500.0
2010-04-27 15:35:00,93.99,94.08,93.78,93.9,13600.0,79.4137,79.4898,79.2363,79.3377,13600.0
2010-04-27 15:40:00,93.87,93.95,93.63,93.91,18400.0,79.3123,79.3799,79.1095,79.3461,18400.0
2010-04-27 15:45:00,93.9,93.9,93.52,93.56,14600.0,79.3377,79.3377,79.0166,79.0504,14600.0
2010-04-27 15:50:00,93.62,93.67,93.34,93.56,38600.0,79.1011,79.1433,78.8645,79.0504,38600.0
2010-04-27 15:55:00,93.54,93.82,93.41,93.72,43000.0,79.0335,79.2701,78.9237,79.1856,43000.0
2010-04-28 09:30:00,93.78,93.96,93.4,93.5,22800.0,79.2363,79.3884,78.9152,78.9997,22800.0
2010-04-28 09:35:00,93.46,94.11,93.34,94.07,14300.0,78.9659,79.5151,78.8645,79.4813,14300.0
2010-04-28 09:40:00,94.03,94.03,93.41,93.76,17100.0,79.4475,79.4475,78.9237,79.2194,17100.0
2010-04-28 09:45:00,93.74,94.14,93.69,93.96,15100.0,79.2025,79.5405,79.1602,79.3884,15100.0
2010-04-28 09:50:00,93.96,94.62,93.96,94.5,11400.0,79.3884,79.946,79.3884,79.8446,11400.0
2010-04-28 09:55:00,94.47,94.52,93.71,93.86,16700.0,79.8193,79.8615,79.1771,79.3039,16700.0
2010-04-28 10:00:00,93.86,94.07,93.85,93.92,7100.0,79.3039,79.4813,79.2954,79.3546,7100.0
2010-04-28 10:05:00,93.94,94.06,93.7,93.82,10700.0,79.3715,79.4729,79.1687,79.2701,10700.0
2010-04-28 10:10:00,93.82,93.86,93.51,93.7,6800.0,79.2701,79.3039,79.0082,79.1687,6800.0
2010-04-28 10:15:00,93.75,94.08,93.75,94.08,5400.0,79.2109,79.4898,79.2109,79.4898,5400.0
2010-04-28 10:20:00,94.03,94.13,93.97,94.0,7600.0,79.4475,79.532,79.3968,79.4222,7600.0
2010-04-28 10:25:00,94.0,94.21,93.96,94.17,8800.0,79.4222,79.5996,79.3884,79.5658,8800.0
2010-04-28 10:30:00,94.19,94.36,94.04,94.09,11900.0,79.5827,79.7263,79.456,79.4982,11900.0
2010-04-28 10:35:00,94.08,94.09,93.87,94.07,6100.0,79.4898,79.4982,79.3123,79.4813,6100.0
2010-04-28 10:40:00,94.03,94.32,93.87,93.94,6000.0,79.4475,79.6925,79.3123,79.3715,6000.0
2010-04-28 10:45:00,93.88,94.39,93.88,94.07,7900.0,79.3208,79.7517,79.3208,79.4813,7900.0
2010-04-28 10:50:00,94.04,94.69,93.96,94.51,7100.0,79.456,80.0052,79.3884,79.8531,7100.0
2010-04-28 10:55:00,94.47,94.59,94.27,94.47,12300.0,79.8193,79.9207,79.6503,79.8193,12300.0
2010-04-28 11:00:00,94.44,94.62,94.34,94.62,9100.0,79.7939,79.946,79.7094,79.946,9100.0
2010-04-28 11:05:00,94.62,94.81,94.42,94.5,9300.0,79.946,80.1066,79.777,79.8446,9300.0
2010-04-28 11:10:00,94.55,94.65,94.45,94.55,7300.0,79.8869,79.9714,79.8024,79.8869,7300.0
2010-04-28 11:15:00,94.53,94.55,94.39,94.51,3900.0,79.87,79.8869,79.7517,79.8531,3900.0
2010-04-28 11:20:00,94.5,94.53,94.44,94.48,2500.0,79.8446,79.87,79.7939,79.8277,2500.0
2010-04-28 11:25:00,94.42,94.49,93.93,94.06,12700.0,79.777,79.8362,79.363,79.4729,12700.0
2010-04-28 11:30:00,94.09,94.09,93.8,93.9,7300.0,79.4982,79.4982,79.2532,79.3377,7300.0
2010-04-28 11:35:00,93.9,93.9,93.34,93.5,6500.0,79.3377,79.3377,78.8645,78.9997,6500.0
2010-04-28 11:40:00,93.62,93.95,93.45,93.55,5700.0,79.1011,79.3799,78.9575,79.042,5700.0
2010-04-28 11:45:00,93.58,93.71,93.47,93.71,3200.0,79.0673,79.1771,78.9744,79.1771,3200.0
2010-04-28 11:50:00,93.7,93.78,93.59,93.71,4000.0,79.1687,79.2363,79.0758,79.1771,4000.0
2010-04-28 11:55:00,93.65,93.73,93.65,93.68,3000.0,79.1264,79.194,79.1264,79.1518,3000.0
2010-04-28 12:00:00,93.64,93.64,93.33,93.33,8600.0,79.118,79.118,78.8561,78.8561,8600.0
2010-04-28 12:05:00,93.33,93.37,93.07,93.33,10400.0,78.8561,78.8899,78.6364,78.8561,10400.0
2010-04-28 12:10:00,93.33,93.46,93.26,93.43,9500.0,78.8561,78.9659,78.7969,78.9406,9500.0
2010-04-28 12:15:00,93.5,93.51,93.24,93.28,10900.0,78.9997,79.0082,78.78,78.8138,10900.0
2010-04-28 12:20:00,93.25,93.63,93.2,93.62,8200.0,78.7885,79.1095,78.7462,79.1011,8200.0
2010-04-28 12:25:00,93.59,93.75,93.59,93.68,4500.0,79.0758,79.2109,79.0758,79.1518,4500.0
2010-04-28 12:30:00,93.72,93.85,93.68,93.73,4200.0,79.1856,79.2954,79.1518,79.194,4200.0
2010-04-28 12:35:00,93.72,93.72,93.48,93.5,6900.0,79.1856,79.1856,78.9828,78.9997,6900.0
2010-04-28 12:40:00,93.49,93.56,93.44,93.48,4000.0,78.9913,79.0504,78.949,78.9828,4000.0
2010-04-28 12:45:00,93.45,93.6,93.42,93.55,8500.0,78.9575,79.0842,78.9321,79.042,8500.0
2010-04-28 12:50:00,93.58,93.63,93.49,93.59,6900.0,79.0673,79.1095,78.9913,79.0758,6900.0
2010-04-28 12:55:00,93.61,93.7,93.44,93.44,8100.0,79.0927,79.1687,78.949,78.949,8100.0
2010-04-28 13:00:00,93.46,93.46,93.32,93.38,6600.0,78.9659,78.9659,78.8476,78.8983,6600.0
2010-04-28 13:05:00,93.42,93.57,93.36,93.5,4000.0,78.9321,79.0589,78.8814,78.9997,4000.0
2010-04-28 13:10:00,93.53,93.6,93.43,93.43,4800.0,79.0251,79.0842,78.9406,78.9406,4800.0
2010-04-28 13:15:00,93.48,93.61,93.44,93.61,2200.0,78.9828,79.0927,78.949,79.0927,2200.0
2010-04-28 13:20:00,93.63,93.69,93.58,93.64,6000.0,79.1095,79.1602,79.0673,79.118,6000.0
2010-04-28 13:25:00,93.64,93.69,93.43,93.43,12200.0,79.118,79.1602,78.9406,78.9406,12200.0
2010-04-28 13:30:00,93.4,93.41,93.32,93.36,4500.0,78.9152,78.9237,78.8476,78.8814,4500.0
2010-04-28 13:35:00,93.33,93.48,93.33,93.47,2100.0,78.8561,78.9828,78.8561,78.9744,2100.0
2010-04-28 13:40:00,93.45,93.52,93.3,93.3,4400.0,78.9575,79.0166,78.8307,78.8307,4400.0
2010-04-28 13:45:00,93.31,93.32,93.23,93.29,2800.0,78.8392,78.8476,78.7716,78.8223,2800.0
2010-04-28 13:50:00,93.29,93.44,93.29,93.44,4000.0,78.8223,78.949,78.8223,78.949,4000.0
2010-04-28 13:55:00,93.42,93.45,93.35,93.38,2900.0,78.9321,78.9575,78.873,78.8983,2900.0
2010-04-28 14:00:00,93.38,93.51,93.38,93.51,3400.0,78.8983,79.0082,78.8983,79.0082,3400.0
2010-04-28 14:05:00,93.53,93.67,93.48,93.62,6900.0,79.0251,79.1433,78.9828,79.1011,6900.0
2010-04-28 14:10:00,93.55,93.74,93.47,93.58,7500.0,79.042,79.2025,78.9744,79.0673,7500.0
2010-04-28 14:15:00,93.53,93.75,93.41,93.46,18200.0,79.0251,79.2109,78.9237,78.9659,18200.0
2010-04-28 14:20:00,93.42,93.74,93.27,93.6,8500.0,78.9321,79.2025,78.8054,79.0842,8500.0
2010-04-28 14:25:00,93.6,93.93,93.6,93.77,4400.0,79.0842,79.363,79.0842,79.2278,4400.0
2010-04-28 14:30:00,93.81,93.93,93.53,93.72,15800.0,79.2616,79.363,79.0251,79.1856,15800.0
2010-04-28 14:35:00,93.72,93.87,93.7,93.7,7400.0,79.1856,79.3123,79.1687,79.1687,7400.0
2010-04-28 14:40:00,93.71,93.89,93.71,93.77,3700.0,79.1771,79.3292,79.1771,79.2278,3700.0
2010-04-28 14:45:00,93.79,93.83,93.51,93.6,4700.0,79.2447,79.2785,79.0082,79.0842,4700.0
2010-04-28 14:50:00,93.64,93.97,93.64,93.88,18900.0,79.118,79.3968,79.118,79.3208,18900.0
2010-04-28 14:55:00,93.84,93.96,93.77,93.94,6300.0,79.287,79.3884,79.2278,79.3715,6300.0
2010-04-28 15:00:00,93.97,94.13,93.86,93.86,9900.0,79.3968,79.532,79.3039,79.3039,9900.0
2010-04-28 15:05:00,93.82,93.98,93.75,93.77,9400.0,79.2701,79.4053,79.2109,79.2278,9400.0
2010-04-28 15:10:00,93.77,93.88,93.7,93.87,6100.0,79.2278,79.3208,79.1687,79.3123,6100.0
2010-04-28 15:15:00,93.87,93.87,93.6,93.6,7900.0,79.3123,79.3123,79.0842,79.0842,7900.0
2010-04-28 15:20:00,93.65,93.67,93.49,93.6,10900.0,79.1264,79.1433,78.9913,79.0842,10900.0
2010-04-28 15:25:00,93.6,93.63,93.46,93.49,18200.0,79.0842,79.1095,78.9659,78.9913,18200.0
2010-04-28 15:30:00,93.53,93.72,93.51,93.59,12700.0,79.0251,79.1856,79.0082,79.0758,12700.0
2010-04-28 15:35:00,93.65,93.68,93.48,93.5,19200.0,79.1264,79.1518,78.9828,78.9997,19200.0
2010-04-28 15:40:00,93.48,93.51,93.42,93.5,12700.0,78.9828,79.0082,78.9321,78.9997,12700.0
2010-04-28 15:45:00,93.48,93.48,93.1,93.21,28500.0,78.9828,78.9828,78.6617,78.7547,28500.0
2010-04-28 15:50:00,93.2,93.41,93.06,93.41,34100.0,78.7462,78.9237,78.6279,78.9237,34100.0
2010-04-28 15:55:00,93.4,93.47,93.32,93.44,20700.0,78.9152,78.9744,78.8476,78.949,20700.0
2010-04-29 09:30:00,93.85,94.53,93.85,94.53,10400.0,79.2954,79.87,79.2954,79.87,10400.0
2010-04-29 09:35:00,94.53,95.22,94.5,95.17,28400.0,79.87,80.453,79.8446,80.4107,28400.0
2010-04-29 09:40:00,95.18,95.33,95.08,95.12,19100.0,80.4192,80.5459,80.3347,80.3685,19100.0
2010-04-29 09:45:00,95.1,95.25,94.93,94.94,17800.0,80.3516,80.4783,80.2079,80.2164,17800.0
2010-04-29 09:50:00,95.01,95.14,94.96,95.06,19700.0,80.2755,80.3854,80.2333,80.3178,19700.0
2010-04-29 09:55:00,94.99,94.99,94.66,94.97,15800.0,80.2586,80.2586,79.9798,80.2417,15800.0
2010-04-29 10:00:00,94.92,94.99,94.76,94.92,5900.0,80.1995,80.2586,80.0643,80.1995,5900.0
2010-04-29 10:05:00,95.02,95.07,94.4,94.59,9500.0,80.284,80.3262,79.7601,79.9207,9500.0
2010-04-29 10:10:00,94.59,94.83,94.52,94.7,5900.0,79.9207,80.1234,79.8615,80.0136,5900.0
2010-04-29 10:15:00,94.7,94.73,94.4,94.62,6200.0,80.0136,80.039,79.7601,79.946,6200.0
2010-04-29 10:20:00,94.6,95.08,94.58,94.93,8200.0,79.9291,80.3347,79.9122,80.2079,8200.0
2010-04-29 10:25:00,94.94,95.28,94.94,95.21,5500.0,80.2164,80.5037,80.2164,80.4445,5500.0
2010-04-29 10:30:00,95.15,95.15,94.97,95.09,4000.0,80.3938,80.3938,80.2417,80.3431,4000.0
2010-04-29 10:35:00,95.2,95.5,95.2,95.5,2100.0,80.4361,80.6895,80.4361,80.6895,2100.0
2010-04-29 10:40:00,95.49,95.55,95.33,95.55,4300.0,80.6811,80.7318,80.5459,80.7318,4300.0
2010-04-29 10:45:00,95.74,95.77,95.69,95.76,3500.0,80.8923,80.9177,80.8501,80.9092,3500.0
2010-04-29 10:50:00,95.81,96.09,95.81,95.82,9100.0,80.9515,81.188,80.9515,80.9599,9100.0
2010-04-29 10:55:00,95.84,95.84,95.73,95.74,5300.0,80.9768,80.9768,80.8839,80.8923,5300.0
2010-04-29 11:00:00,95.74,95.74,95.45,95.47,15500.0,80.8923,80.8923,80.6473,80.6642,15500.0
2010-04-29 11:05:00,95.54,95.54,95.37,95.4,4000.0,80.7233,80.7233,80.5797,80.6051,4000.0
2010-04-29 11:10:00,95.42,95.46,95.39,95.44,4200.0,80.6219,80.6557,80.5966,80.6388,4200.0
2010-04-29 11:15:00,95.44,95.44,95.15,95.17,12700.0,80.6388,80.6388,80.3938,80.4107,12700.0
2010-04-29 11:20:00,95.26,95.42,95.16,95.39,6900.0,80.4868,80.6219,80.4023,80.5966,6900.0
2010-04-29 11:25:00,95.47,95.47,95.25,95.29,7600.0,80.6642,80.6642,80.4783,80.5121,7600.0
2010-04-29 11:30:00,95.3,95.38,95.12,95.12,3500.0,80.5206,80.5882,80.3685,80.3685,3500.0
2010-04-29 11:35:00,95.17,95.28,95.08,95.18,10800.0,80.4107,80.5037,80.3347,80.4192,10800.0
2010-04-29 11:40:00,95.17,95.28,95.17,95.23,1100.0,80.4107,80.5037,80.4107,80.4614,1100.0
2010-04-29 11:45:00,95.29,95.29,95.09,95.09,4400.0,80.5121,80.5121,80.3431,80.3431,4400.0
2010-04-29 11:50:00,95.07,95.2,95.05,95.2,1800.0,80.3262,80.4361,80.3093,80.4361,1800.0
2010-04-29 11:55:00,95.2,95.3,95.17,95.3,9600.0,80.4361,80.5206,80.4107,80.5206,9600.0
2010-04-29 12:00:00,95.3,95.45,95.29,95.45,3300.0,80.5206,80.6473,80.5121,80.6473,3300.0
2010-04-29 12:05:00,95.44,95.49,95.39,95.43,5200.0,80.6388,80.6811,80.5966,80.6304,5200.0
2010-04-29 12:10:00,95.45,95.45,95.39,95.41,4200.0,80.6473,80.6473,80.5966,80.6135,4200.0
2010-04-29 12:15:00,95.45,95.46,95.45,95.46,800.0,80.6473,80.6557,80.6473,80.6557,800.0
2010-04-29 12:20:00,95.46,95.54,95.38,95.44,6400.0,80.6557,80.7233,80.5882,80.6388,6400.0
2010-04-29 12:25:00,95.43,95.55,95.4,95.52,8800.0,80.6304,80.7318,80.6051,80.7064,8800.0
2010-04-29 12:30:00,95.48,95.68,95.48,95.68,8500.0,80.6726,80.8416,80.6726,80.8416,8500.0
2010-04-29 12:35:00,95.69,95.69,95.55,95.6,4800.0,80.8501,80.8501,80.7318,80.774,4800.0
2010-04-29 12:40:00,95.51,95.86,95.5,95.83,11300.0,80.698,80.9937,80.6895,80.9684,11300.0
2010-04-29 12:45:00,95.88,95.9,95.63,95.67,2700.0,81.0106,81.0275,80.7994,80.8332,2700.0
2010-04-29 12:50:00,95.66,95.83,95.65,95.82,2800.0,80.8247,80.9684,80.8163,80.9599,2800.0
2010-04-29 12:55:00,95.75,95.77,95.68,95.69,2200.0,80.9008,80.9177,80.8416,80.8501,2200.0
2010-04-29 13:00:00,95.66,95.69,95.54,95.61,6300.0,80.8247,80.8501,80.7233,80.7825,6300.0
2010-04-29 13:05:00,95.6,95.76,95.5,95.69,4900.0,80.774,80.9092,80.6895,80.8501,4900.0
2010-04-29 13:10:00,95.77,95.77,95.5,95.58,5700.0,80.9177,80.9177,80.6895,80.7571,5700.0
2010-04-29 13:15:00,95.59,95.71,95.57,95.57,4200.0,80.7656,80.867,80.7487,80.7487,4200.0
2010-04-29 13:20:00,95.58,95.74,95.55,95.64,5800.0,80.7571,80.8923,80.7318,80.8078,5800.0
2010-04-29 13:25:00,95.61,95.63,95.5,95.5,4900.0,80.7825,80.7994,80.6895,80.6895,4900.0
2010-04-29 13:30:00,95.56,95.62,95.47,95.62,5200.0,80.7402,80.7909,80.6642,80.7909,5200.0
2010-04-29 13:35:00,95.61,95.66,95.53,95.66,5900.0,80.7825,80.8247,80.7149,80.8247,5900.0
2010-04-29 13:40:00,95.67,95.84,95.64,95.84,4900.0,80.8332,80.9768,80.8078,80.9768,4900.0
2010-04-29 13:45:00,95.84,95.87,95.81,95.84,2800.0,80.9768,81.0022,80.9515,80.9768,2800.0
2010-04-29 13:50:00,95.84,96.0,95.8,96.0,9200.0,80.9768,81.112,80.943,81.112,9200.0
2010-04-29 13:55:00,95.94,96.13,95.91,96.13,14400.0,81.0613,81.2218,81.036,81.2218,14400.0
2010-04-29 14:00:00,96.13,96.28,96.05,96.05,6500.0,81.2218,81.3486,81.1542,81.1542,6500.0
2010-04-29 14:05:00,96.09,96.22,96.02,96.22,8200.0,81.188,81.2979,81.1289,81.2979,8200.0
2010-04-29 14:10:00,96.21,96.36,96.19,96.26,7200.0,81.2894,81.4162,81.2725,81.3317,7200.0
2010-04-29 14:15:00,96.29,96.47,96.24,96.45,18400.0,81.357,81.5091,81.3148,81.4922,18400.0
2010-04-29 14:20:00,96.47,96.47,96.4,96.43,3400.0,81.5091,81.5091,81.45,81.4753,3400.0
2010-04-29 14:25:00,96.44,96.46,96.41,96.46,2200.0,81.4838,81.5007,81.4584,81.5007,2200.0
2010-04-29 14:30:00,96.4,96.43,96.39,96.4,9000.0,81.45,81.4753,81.4415,81.45,9000.0
2010-04-29 14:35:00,96.37,96.4,96.1,96.1,6500.0,81.4246,81.45,81.1965,81.1965,6500.0
2010-04-29 14:40:00,96.1,96.21,95.95,96.17,7900.0,81.1965,81.2894,81.0698,81.2556,7900.0
2010-04-29 14:45:00,96.16,96.17,96.06,96.1,4400.0,81.2472,81.2556,81.1627,81.1965,4400.0
2010-04-29 14:50:00,96.08,96.2,96.03,96.2,23200.0,81.1796,81.281,81.1373,81.281,23200.0
2010-04-29 14:55:00,96.18,96.26,96.04,96.22,12600.0,81.2641,81.3317,81.1458,81.2979,12600.0
2010-04-29 15:00:00,96.25,96.33,96.21,96.24,30500.0,81.3232,81.3908,81.2894,81.3148,30500.0
2010-04-29 15:05:00,96.23,96.45,96.19,96.38,17600.0,81.3063,81.4922,81.2725,81.4331,17600.0
2010-04-29 15:10:00,96.36,96.39,96.2,96.31,9800.0,81.4162,81.4415,81.281,81.3739,9800.0
2010-04-29 15:15:00,96.31,96.39,96.22,96.25,26500.0,81.3739,81.4415,81.2979,81.3232,26500.0
2010-04-29 15:20:00,96.19,96.19,95.89,95.9,9300.0,81.2725,81.2725,81.0191,81.0275,9300.0
2010-04-29 15:25:00,95.89,96.15,95.87,96.0,11000.0,81.0191,81.2387,81.0022,81.112,11000.0
2010-04-29 15:30:00,96.04,96.14,95.96,96.09,9200.0,81.1458,81.2303,81.0782,81.188,9200.0
2010-04-29 15:35:00,96.09,96.25,96.05,96.2,7900.0,81.188,81.3232,81.1542,81.281,7900.0
2010-04-29 15:40:00,96.22,96.37,96.11,96.11,11200.0,81.2979,81.4246,81.2049,81.2049,11200.0
2010-04-29 15:45:00,96.14,96.3,96.13,96.16,16400.0,81.2303,81.3655,81.2218,81.2472,16400.0
2010-04-29 15:50:00,96.17,96.27,96.13,96.26,18500.0,81.2556,81.3401,81.2218,81.3317,18500.0
2010-04-29 15:55:00,96.28,96.39,96.17,96.38,25200.0,81.3486,81.4415,81.2556,81.4331,25200.0
2010-04-30 09:30:00,96.64,97.41,96.64,97.07,6700.0,81.6527,82.3033,81.6527,82.0161,6700.0
2010-04-30 09:35:00,97.12,97.48,97.11,97.27,3900.0,82.0583,82.3625,82.0499,82.185,3900.0
2010-04-30 09:40:00,97.34,97.88,97.34,97.7,7300.0,82.2442,82.7004,82.2442,82.5484,7300.0
2010-04-30 09:45:00,97.8,97.8,97.24,97.35,5800.0,82.6329,82.6329,82.1597,82.2526,5800.0
2010-04-30 09:50:00,97.3,97.31,96.81,97.12,5900.0,82.2104,82.2188,81.7964,82.0583,5900.0
2010-04-30 09:55:00,97.11,97.11,96.6,96.63,3500.0,82.0499,82.0499,81.619,81.6443,3500.0
2010-04-30 10:00:00,96.7,96.94,96.47,96.5,5200.0,81.7034,81.9062,81.5091,81.5345,5200.0
2010-04-30 10:05:00,96.48,96.48,96.07,96.26,6100.0,81.5176,81.5176,81.1711,81.3317,6100.0
2010-04-30 10:10:00,96.18,96.45,96.16,96.22,5800.0,81.2641,81.4922,81.2472,81.2979,5800.0
2010-04-30 10:15:00,96.15,96.34,95.8,96.3,9900.0,81.2387,81.3993,80.943,81.3655,9900.0
2010-04-30 10:20:00,96.22,96.38,96.17,96.2,5100.0,81.2979,81.4331,81.2556,81.281,5100.0
2010-04-30 10:25:00,96.25,96.43,96.25,96.37,4900.0,81.3232,81.4753,81.3232,81.4246,4900.0
2010-04-30 10:30:00,96.4,96.64,96.31,96.4,6200.0,81.45,81.6527,81.3739,81.45,6200.0
2010-04-30 10:35:00,96.39,96.5,96.35,96.4,21000.0,81.4415,81.5345,81.4077,81.45,21000.0
2010-04-30 10:40:00,96.36,96.43,96.19,96.36,44700.0,81.4162,81.4753,81.2725,81.4162,44700.0
2010-04-30 10:45:00,96.35,96.61,96.35,96.58,9400.0,81.4077,81.6274,81.4077,81.6021,9400.0
2010-04-30 10:50:00,96.62,96.81,96.56,96.59,5100.0,81.6358,81.7964,81.5852,81.6105,5100.0
2010-04-30 10:55:00,96.6,96.77,96.59,96.61,1600.0,81.619,81.7626,81.6105,81.6274,1600.0
2010-04-30 11:00:00,96.7,97.03,96.68,97.01,6200.0,81.7034,81.9823,81.6865,81.9654,6200.0
2010-04-30 11:05:00,96.99,97.01,96.58,96.67,4000.0,81.9485,81.9654,81.6021,81.6781,4000.0
2010-04-30 11:10:00,96.73,96.9,96.73,96.82,3100.0,81.7288,81.8724,81.7288,81.8048,3100.0
2010-04-30 11:15:00,96.76,96.78,96.74,96.78,1600.0,81.7541,81.771,81.7372,81.771,1600.0
2010-04-30 11:20:00,96.82,96.82,96.73,96.82,2200.0,81.8048,81.8048,81.7288,81.8048,2200.0
2010-04-30 11:25:00,96.81,96.87,96.63,96.63,3100.0,81.7964,81.8471,81.6443,81.6443,3100.0
2010-04-30 11:30:00,96.65,96.79,96.63,96.79,1600.0,81.6612,81.7795,81.6443,81.7795,1600.0
2010-04-30 11:35:00,96.83,96.84,96.72,96.77,2600.0,81.8133,81.8217,81.7203,81.7626,2600.0
2010-04-30 11:40:00,96.79,96.79,96.64,96.64,1900.0,81.7795,81.7795,81.6527,81.6527,1900.0
2010-04-30 11:45:00,96.66,96.77,96.62,96.62,10000.0,81.6696,81.7626,81.6358,81.6358,10000.0
2010-04-30 11:50:00,96.68,96.7,96.6,96.6,4300.0,81.6865,81.7034,81.619,81.619,4300.0
2010-04-30 11:55:00,96.64,96.64,96.61,96.64,1100.0,81.6527,81.6527,81.6274,81.6527,1100.0
2010-04-30 12:00:00,96.64,96.65,96.57,96.61,4800.0,81.6527,81.6612,81.5936,81.6274,4800.0
2010-04-30 12:05:00,96.61,96.61,96.5,96.54,2700.0,81.6274,81.6274,81.5345,81.5683,2700.0
2010-04-30 12:10:00,96.51,96.58,96.33,96.5,8400.0,81.5429,81.6021,81.3908,81.5345,8400.0
2010-04-30 12:15:00,96.49,96.61,96.4,96.4,6700.0,81.526,81.6274,81.45,81.45,6700.0
2010-04-30 12:20:00,96.38,96.53,96.35,96.53,5500.0,81.4331,81.5598,81.4077,81.5598,5500.0
2010-04-30 12:25:00,96.52,96.6,96.52,96.56,1500.0,81.5514,81.619,81.5514,81.5852,1500.0
2010-04-30 12:30:00,96.6,96.6,96.42,96.48,8900.0,81.619,81.619,81.4669,81.5176,8900.0
2010-04-30 12:35:00,96.51,96.55,96.44,96.53,2200.0,81.5429,81.5767,81.4838,81.5598,2200.0
2010-04-30 12:40:00,96.61,96.63,96.5,96.57,2700.0,81.6274,81.6443,81.5345,81.5936,2700.0
2010-04-30 12:45:00,96.54,96.57,96.52,96.54,1500.0,81.5683,81.5936,81.5514,81.5683,1500.0
2010-04-30 12:50:00,96.51,96.59,96.34,96.34,6400.0,81.5429,81.6105,81.3993,81.3993,6400.0
2010-04-30 12:55:00,96.33,96.51,96.12,96.51,21200.0,81.3908,81.5429,81.2134,81.5429,21200.0
2010-04-30 13:00:00,96.56,96.56,96.4,96.4,1800.0,81.5852,81.5852,81.45,81.45,1800.0
2010-04-30 13:05:00,96.34,96.37,96.08,96.08,2600.0,81.3993,81.4246,81.1796,81.1796,2600.0
2010-04-30 13:10:00,96.12,96.12,95.86,95.86,5600.0,81.2134,81.2134,80.9937,80.9937,5600.0
2010-04-30 13:15:00,95.83,96.0,95.74,95.99,11700.0,80.9684,81.112,80.8923,81.1036,11700.0
2010-04-30 13:20:00,95.98,95.98,95.67,95.7,3300.0,81.0951,81.0951,80.8332,80.8585,3300.0
2010-04-30 13:25:00,95.69,95.87,95.69,95.83,5300.0,80.8501,81.0022,80.8501,80.9684,5300.0
2010-04-30 13:30:00,95.82,95.84,95.8,95.8,3300.0,80.9599,80.9768,80.943,80.943,3300.0
2010-04-30 13:35:00,95.8,95.91,95.8,95.9,2900.0,80.943,81.036,80.943,81.0275,2900.0
2010-04-30 13:40:00,95.88,95.95,95.85,95.95,3000.0,81.0106,81.0698,80.9853,81.0698,3000.0
2010-04-30 13:45:00,95.95,95.96,95.9,95.93,4300.0,81.0698,81.0782,81.0275,81.0529,4300.0
2010-04-30 13:50:00,95.9,95.92,95.86,95.88,1200.0,81.0275,81.0444,80.9937,81.0106,1200.0
2010-04-30 13:55:00,95.95,95.95,95.84,95.84,1300.0,81.0698,81.0698,80.9768,80.9768,1300.0
2010-04-30 14:00:00,95.8,95.84,95.79,95.81,13700.0,80.943,80.9768,80.9346,80.9515,13700.0
2010-04-30 14:05:00,95.8,95.85,95.8,95.8,11600.0,80.943,80.9853,80.943,80.943,11600.0
2010-04-30 14:10:00,95.8,95.83,95.73,95.82,4500.0,80.943,80.9684,80.8839,80.9599,4500.0
2010-04-30 14:15:00,95.8,95.85,95.8,95.85,4000.0,80.943,80.9853,80.943,80.9853,4000.0
2010-04-30 14:20:00,95.81,95.83,95.76,95.83,6300.0,80.9515,80.9684,80.9092,80.9684,6300.0
2010-04-30 14:25:00,95.84,95.85,95.8,95.84,8000.0,80.9768,80.9853,80.943,80.9768,8000.0
2010-04-30 14:30:00,95.83,95.85,95.8,95.85,5500.0,80.9684,80.9853,80.943,80.9853,5500.0
2010-04-30 14:35:00,95.8,95.82,95.69,95.8,11000.0,80.943,80.9599,80.8501,80.943,11000.0
2010-04-30 14:40:00,95.8,95.8,95.55,95.64,11300.0,80.943,80.943,80.7318,80.8078,11300.0
2010-04-30 14:45:00,95.65,95.68,95.24,95.3,5200.0,80.8163,80.8416,80.4699,80.5206,5200.0
2010-04-30 14:50:00,95.29,95.59,95.09,95.59,19800.0,80.5121,80.7656,80.3431,80.7656,19800.0
2010-04-30 14:55:00,95.62,95.62,95.5,95.5,7900.0,80.7909,80.7909,80.6895,80.6895,7900.0
2010-04-30 15:00:00,95.5,95.61,95.5,95.54,7500.0,80.6895,80.7825,80.6895,80.7233,7500.0
2010-04-30 15:05:00,95.59,95.7,95.57,95.69,9800.0,80.7656,80.8585,80.7487,80.8501,9800.0
2010-04-30 15:10:00,95.7,95.75,95.63,95.75,10100.0,80.8585,80.9008,80.7994,80.9008,10100.0
2010-04-30 15:15:00,95.79,95.87,95.61,95.66,4900.0,80.9346,81.0022,80.7825,80.8247,4900.0
2010-04-30 15:20:00,95.69,95.78,95.47,95.78,8700.0,80.8501,80.9261,80.6642,80.9261,8700.0
2010-04-30 15:25:00,95.79,95.98,95.77,95.9,7200.0,80.9346,81.0951,80.9177,81.0275,7200.0
2010-04-30 15:30:00,95.97,95.98,95.8,95.95,7000.0,81.0867,81.0951,80.943,81.0698,7000.0
2010-04-30 15:35:00,95.94,95.94,95.56,95.7,12400.0,81.0613,81.0613,80.7402,80.8585,12400.0
2010-04-30 15:40:00,95.67,95.9,95.54,95.79,20400.0,80.8332,81.0275,80.7233,80.9346,20400.0
2010-04-30 15:45:00,95.85,95.9,95.8,95.89,29600.0,80.9853,81.0275,80.943,81.0191,29600.0
2010-04-30 15:50:00,95.87,96.07,95.66,95.97,41000.0,81.0022,81.1711,80.8247,81.0867,41000.0
2010-04-30 15:55:00,95.96,96.04,95.76,95.81,111900.0,81.0782,81.1458,80.9092,80.9515,111900.0
2010-05-03 09:30:00,92.71,95.5,92.71,95.12,70900.0,78.3322,80.6895,78.3322,80.3685,70900.0
2010-05-03 09:35:00,95.09,96.15,94.74,95.85,23600.0,80.3431,81.2387,80.0474,80.9853,23600.0
2010-05-03 09:40:00,95.83,96.27,95.53,95.86,28500.0,80.9684,81.3401,80.7149,80.9937,28500.0
2010-05-03 09:45:00,96.01,96.53,95.77,96.46,26600.0,81.1205,81.5598,80.9177,81.5007,26600.0
2010-05-03 09:50:00,96.48,97.07,96.46,96.98,47700.0,81.5176,82.0161,81.5007,81.94,47700.0
2010-05-03 09:55:00,97.0,97.08,96.85,97.01,26200.0,81.9569,82.0245,81.8302,81.9654,26200.0
2010-05-03 10:00:00,96.99,97.07,96.87,96.96,25500.0,81.9485,82.0161,81.8471,81.9231,25500.0
2010-05-03 10:05:00,96.97,97.59,96.97,97.5,25800.0,81.9316,82.4554,81.9316,82.3794,25800.0
2010-05-03 10:10:00,97.38,97.89,97.25,97.84,12800.0,82.278,82.7089,82.1681,82.6666,12800.0
2010-05-03 10:15:00,97.83,98.0,97.7,97.92,22200.0,82.6582,82.8018,82.5484,82.7342,22200.0
2010-05-03 10:20:00,97.88,98.44,97.82,98.35,26300.0,82.7004,83.1736,82.6497,83.0976,26300.0
2010-05-03 10:25:00,98.22,98.26,97.74,98.07,13700.0,82.9877,83.0215,82.5822,82.861,13700.0
2010-05-03 10:30:00,98.06,98.39,98.06,98.37,14400.0,82.8525,83.1314,82.8525,83.1145,14400.0
2010-05-03 10:35:00,98.38,98.9,98.34,98.7,164100.0,83.1229,83.5623,83.0891,83.3933,164100.0
2010-05-03 10:40:00,98.75,98.78,98.36,98.46,25400.0,83.4355,83.4609,83.106,83.1905,25400.0
2010-05-03 10:45:00,98.61,98.67,98.01,98.07,19400.0,83.3172,83.3679,82.8103,82.861,19400.0
2010-05-03 10:50:00,98.05,98.05,97.48,97.79,37300.0,82.8441,82.8441,82.3625,82.6244,37300.0
2010-05-03 10:55:00,97.7,97.81,97.41,97.52,31300.0,82.5484,82.6413,82.3033,82.3963,31300.0
2010-05-03 11:00:00,97.52,97.66,97.35,97.66,29800.0,82.3963,82.5146,82.2526,82.5146,29800.0
2010-05-03 11:05:00,97.66,98.08,97.65,97.99,22400.0,82.5146,82.8694,82.5061,82.7934,22400.0
2010-05-03 11:10:00,98.0,98.32,98.0,98.18,11600.0,82.8018,83.0722,82.8018,82.9539,11600.0
2010-05-03 11:15:00,98.14,98.24,97.93,98.03,14200.0,82.9201,83.0046,82.7427,82.8272,14200.0
2010-05-03 11:20:00,97.99,98.34,97.99,98.28,6100.0,82.7934,83.0891,82.7934,83.0384,6100.0
2010-05-03 11:25:00,98.3,98.53,98.28,98.47,10800.0,83.0553,83.2496,83.0384,83.1989,10800.0
2010-05-03 11:30:00,98.47,98.5,97.84,97.86,22600.0,83.1989,83.2243,82.6666,82.6835,22600.0
2010-05-03 11:35:00,97.8,98.04,97.75,97.98,17400.0,82.6329,82.8356,82.5906,82.7849,17400.0
2010-05-03 11:40:00,97.95,97.96,97.67,97.69,11100.0,82.7596,82.768,82.523,82.5399,11100.0
2010-05-03 11:45:00,97.72,98.12,97.71,98.12,11300.0,82.5653,82.9032,82.5568,82.9032,11300.0
2010-05-03 11:50:00,98.12,98.31,98.12,98.15,8200.0,82.9032,83.0638,82.9032,82.9286,8200.0
2010-05-03 11:55:00,98.19,98.52,98.17,98.37,9500.0,82.9624,83.2412,82.9455,83.1145,9500.0
2010-05-03 12:00:00,98.38,98.43,98.17,98.34,10900.0,83.1229,83.1651,82.9455,83.0891,10900.0
2010-05-03 12:05:00,98.3,98.35,98.16,98.23,15600.0,83.0553,83.0976,82.937,82.9962,15600.0
2010-05-03 12:10:00,98.23,98.45,98.22,98.32,12600.0,82.9962,83.182,82.9877,83.0722,12600.0
2010-05-03 12:15:00,98.33,98.46,98.33,98.46,9200.0,83.0807,83.1905,83.0807,83.1905,9200.0
2010-05-03 12:20:00,98.46,98.73,98.45,98.67,15500.0,83.1905,83.4186,83.182,83.3679,15500.0
2010-05-03 12:25:00,98.67,98.73,98.61,98.62,9400.0,83.3679,83.4186,83.3172,83.3257,9400.0
2010-05-03 12:30:00,98.62,98.76,98.62,98.69,12100.0,83.3257,83.444,83.3257,83.3848,12100.0
2010-05-03 12:35:00,98.64,98.66,98.52,98.62,11500.0,83.3426,83.3595,83.2412,83.3257,11500.0
2010-05-03 12:40:00,98.62,98.65,98.58,98.63,9600.0,83.3257,83.351,83.2919,83.3341,9600.0
2010-05-03 12:45:00,98.65,98.72,98.62,98.69,10900.0,83.351,83.4102,83.3257,83.3848,10900.0
2010-05-03 12:50:00,98.67,98.84,98.65,98.77,10300.0,83.3679,83.5116,83.351,83.4524,10300.0
2010-05-03 12:55:00,98.81,99.33,98.79,99.29,17500.0,83.4862,83.9256,83.4693,83.8918,17500.0
2010-05-03 13:00:00,99.26,99.37,99.19,99.31,32700.0,83.8664,83.9594,83.8073,83.9087,32700.0
2010-05-03 13:05:00,99.31,99.36,99.3,99.31,8700.0,83.9087,83.9509,83.9002,83.9087,8700.0
2010-05-03 13:10:00,99.37,99.39,99.18,99.19,18000.0,83.9594,83.9763,83.7988,83.8073,18000.0
2010-05-03 13:15:00,99.18,99.19,98.89,98.89,16600.0,83.7988,83.8073,83.5538,83.5538,16600.0
2010-05-03 13:20:00,98.89,98.93,98.83,98.91,15100.0,83.5538,83.5876,83.5031,83.5707,15100.0
2010-05-03 13:25:00,98.9,98.95,98.85,98.94,15700.0,83.5623,83.6045,83.52,83.5961,15700.0
2010-05-03 13:30:00,98.94,98.99,98.9,98.97,21800.0,83.5961,83.6383,83.5623,83.6214,21800.0
2010-05-03 13:35:00,98.94,99.24,98.91,99.24,20200.0,83.5961,83.8495,83.5707,83.8495,20200.0
2010-05-03 13:40:00,99.16,99.22,99.14,99.16,10400.0,83.7819,83.8326,83.765,83.7819,10400.0
2010-05-03 13:45:00,99.16,99.42,99.15,99.39,38100.0,83.7819,84.0016,83.7735,83.9763,38100.0
2010-05-03 13:50:00,99.38,99.55,99.37,99.46,22000.0,83.9678,84.1115,83.9594,84.0354,22000.0
2010-05-03 13:55:00,99.49,99.68,99.45,99.62,7100.0,84.0608,84.2213,84.027,84.1706,7100.0
2010-05-03 14:00:00,99.62,99.9,99.6,99.85,30100.0,84.1706,84.4072,84.1537,84.3649,30100.0
2010-05-03 14:05:00,99.84,99.91,99.76,99.83,26200.0,84.3565,84.4156,84.2889,84.348,26200.0
2010-05-03 14:10:00,99.83,99.95,99.83,99.89,59600.0,84.348,84.4494,84.348,84.3987,59600.0
2010-05-03 14:15:00,99.89,100.33,99.89,100.25,27700.0,84.3987,84.7705,84.3987,84.7029,27700.0
2010-05-03 14:20:00,100.25,100.25,99.88,99.92,14400.0,84.7029,84.7029,84.3903,84.4241,14400.0
2010-05-03 14:25:00,99.89,100.01,99.88,100.0,18300.0,84.3987,84.5001,84.3903,84.4917,18300.0
2010-05-03 14:30:00,99.99,99.99,99.57,99.61,25400.0,84.4832,84.4832,84.1284,84.1622,25400.0
2010-05-03 14:35:00,99.61,99.64,99.57,99.6,13700.0,84.1622,84.1875,84.1284,84.1537,13700.0
2010-05-03 14:40:00,99.63,99.78,99.63,99.74,12000.0,84.179,84.3058,84.179,84.272,12000.0
2010-05-03 14:45:00,99.74,99.77,99.71,99.72,16700.0,84.272,84.2973,84.2466,84.2551,16700.0
2010-05-03 14:50:00,99.72,99.72,99.5,99.59,37900.0,84.2551,84.2551,84.0692,84.1453,37900.0
2010-05-03 14:55:00,99.59,99.74,99.49,99.74,25000.0,84.1453,84.272,84.0608,84.272,25000.0
2010-05-03 15:00:00,99.74,99.75,99.57,99.66,37200.0,84.272,84.2804,84.1284,84.2044,37200.0
2010-05-03 15:05:00,99.64,99.73,99.56,99.73,26600.0,84.1875,84.2635,84.1199,84.2635,26600.0
2010-05-03 15:10:00,99.73,99.73,99.52,99.66,19500.0,84.2635,84.2635,84.0861,84.2044,19500.0
2010-05-03 15:15:00,99.7,99.74,99.55,99.57,15800.0,84.2382,84.272,84.1115,84.1284,15800.0
2010-05-03 15:20:00,99.56,99.77,99.54,99.73,34200.0,84.1199,84.2973,84.103,84.2635,34200.0
2010-05-03 15:25:00,99.73,99.99,99.68,99.85,37900.0,84.2635,84.4832,84.2213,84.3649,37900.0
2010-05-03 15:30:00,99.86,100.13,99.82,100.03,34000.0,84.3734,84.6015,84.3396,84.517,34000.0
2010-05-03 15:35:00,100.0,100.04,99.94,100.0,49300.0,84.4917,84.5255,84.441,84.4917,49300.0
2010-05-03 15:40:00,99.97,100.07,99.93,99.97,40300.0,84.4663,84.5508,84.4325,84.4663,40300.0
2010-05-03 15:45:00,99.97,100.05,99.95,100.0,76800.0,84.4663,84.5339,84.4494,84.4917,76800.0
2010-05-03 15:50:00,99.99,100.02,99.81,100.0,63000.0,84.4832,84.5086,84.3311,84.4917,63000.0
2010-05-03 15:55:00,100.0,100.07,99.76,99.88,91200.0,84.4917,84.5508,84.2889,84.3903,91200.0
2010-05-04 09:30:00,98.16,98.16,96.05,96.48,40200.0,82.937,82.937,81.1542,81.5176,40200.0
2010-05-04 09:35:00,96.49,97.11,94.81,95.18,71600.0,81.526,82.0499,80.1066,80.4192,71600.0
2010-05-04 09:40:00,95.17,95.42,94.15,94.16,42600.0,80.4107,80.6219,79.5489,79.5574,42600.0
2010-05-04 09:45:00,94.15,94.55,93.67,94.26,61800.0,79.5489,79.8869,79.1433,79.6418,61800.0
2010-05-04 09:50:00,94.26,94.26,92.99,93.33,59500.0,79.6418,79.6418,78.5688,78.8561,59500.0
2010-05-04 09:55:00,93.39,94.18,93.18,94.12,53100.0,78.9068,79.5743,78.7293,79.5236,53100.0
2010-05-04 10:00:00,94.14,94.58,93.82,94.44,37200.0,79.5405,79.9122,79.2701,79.7939,37200.0
2010-05-04 10:05:00,94.46,94.46,93.55,94.0,83500.0,79.8108,79.8108,79.042,79.4222,83500.0
2010-05-04 10:10:00,93.97,94.6,93.72,94.22,51600.0,79.3968,79.9291,79.1856,79.608,51600.0
2010-05-04 10:15:00,94.3,94.34,93.48,93.78,30500.0,79.6756,79.7094,78.9828,79.2363,30500.0
2010-05-04 10:20:00,93.87,94.34,93.76,94.33,35300.0,79.3123,79.7094,79.2194,79.701,35300.0
2010-05-04 10:25:00,94.33,94.8,94.26,94.7,29500.0,79.701,80.0981,79.6418,80.0136,29500.0
2010-05-04 10:30:00,94.7,94.78,93.99,93.99,41300.0,80.0136,80.0812,79.4137,79.4137,41300.0
2010-05-04 10:35:00,94.15,94.15,93.23,93.3,26900.0,79.5489,79.5489,78.7716,78.8307,26900.0
2010-05-04 10:40:00,93.31,93.35,92.98,93.03,27500.0,78.8392,78.873,78.5604,78.6026,27500.0
2010-05-04 10:45:00,93.09,93.26,92.98,93.11,12900.0,78.6533,78.7969,78.5604,78.6702,12900.0
2010-05-04 10:50:00,93.13,93.5,93.05,93.2,12400.0,78.6871,78.9997,78.6195,78.7462,12400.0
2010-05-04 10:55:00,93.2,93.23,92.58,92.7,23100.0,78.7462,78.7716,78.2224,78.3238,23100.0
2010-05-04 11:00:00,92.58,93.07,92.52,92.72,21700.0,78.2224,78.6364,78.1717,78.3407,21700.0
2010-05-04 11:05:00,92.7,92.83,92.49,92.68,15600.0,78.3238,78.4336,78.1463,78.3069,15600.0
2010-05-04 11:10:00,92.7,93.1,92.67,92.82,9200.0,78.3238,78.6617,78.2984,78.4252,9200.0
2010-05-04 11:15:00,92.78,92.94,92.7,92.91,9500.0,78.3914,78.5266,78.3238,78.5012,9500.0
2010-05-04 11:20:00,92.97,93.42,92.87,93.13,13300.0,78.5519,78.9321,78.4674,78.6871,13300.0
2010-05-04 11:25:00,93.05,93.14,92.88,93.0,5100.0,78.6195,78.6955,78.4759,78.5773,5100.0
2010-05-04 11:30:00,93.01,93.12,92.87,92.89,6200.0,78.5857,78.6786,78.4674,78.4843,6200.0
2010-05-04 11:35:00,92.9,92.99,92.84,92.99,10700.0,78.4928,78.5688,78.4421,78.5688,10700.0
2010-05-04 11:40:00,92.98,93.05,92.85,92.9,8700.0,78.5604,78.6195,78.4505,78.4928,8700.0
2010-05-04 11:45:00,92.74,92.95,92.71,92.82,11600.0,78.3576,78.535,78.3322,78.4252,11600.0
2010-05-04 11:50:00,92.8,92.91,92.63,92.84,6200.0,78.4083,78.5012,78.2646,78.4421,6200.0
2010-05-04 11:55:00,92.86,92.87,92.67,92.87,5900.0,78.459,78.4674,78.2984,78.4674,5900.0
2010-05-04 12:00:00,92.88,92.94,92.59,92.67,6800.0,78.4759,78.5266,78.2308,78.2984,6800.0
2010-05-04 12:05:00,92.7,92.71,92.36,92.45,10900.0,78.3238,78.3322,78.0365,78.1125,10900.0
2010-05-04 12:10:00,92.46,92.46,92.2,92.4,10600.0,78.121,78.121,77.9013,78.0703,10600.0
2010-05-04 12:15:00,92.4,92.4,91.91,92.13,20200.0,78.0703,78.0703,77.6563,77.8422,20200.0
2010-05-04 12:20:00,92.1,92.31,91.7,91.97,11100.0,77.8168,77.9943,77.4789,77.707,11100.0
2010-05-04 12:25:00,91.92,91.99,91.6,91.71,8000.0,77.6647,77.7239,77.3944,77.4873,8000.0
2010-05-04 12:30:00,91.61,91.62,91.44,91.53,16400.0,77.4028,77.4113,77.2592,77.3352,16400.0
2010-05-04 12:35:00,91.56,91.62,91.32,91.58,11800.0,77.3606,77.4113,77.1578,77.3775,11800.0
2010-05-04 12:40:00,91.59,91.66,91.29,91.3,13300.0,77.3859,77.4451,77.1324,77.1409,13300.0
2010-05-04 12:45:00,91.35,91.77,91.28,91.61,13500.0,77.1831,77.538,77.124,77.4028,13500.0
2010-05-04 12:50:00,91.66,91.69,91.36,91.52,16400.0,77.4451,77.4704,77.1916,77.3268,16400.0
2010-05-04 12:55:00,91.56,91.7,91.45,91.65,7100.0,77.3606,77.4789,77.2676,77.4366,7100.0
2010-05-04 13:00:00,91.55,91.69,91.55,91.64,8000.0,77.3521,77.4704,77.3521,77.4282,8000.0
2010-05-04 13:05:00,91.64,91.64,91.48,91.48,7600.0,77.4282,77.4282,77.293,77.293,7600.0
2010-05-04 13:10:00,91.47,91.61,91.42,91.61,3200.0,77.2845,77.4028,77.2423,77.4028,3200.0
2010-05-04 13:15:00,91.56,91.64,91.53,91.58,8800.0,77.3606,77.4282,77.3352,77.3775,8800.0
2010-05-04 13:20:00,91.59,91.75,91.59,91.68,16700.0,77.3859,77.5211,77.3859,77.462,16700.0
2010-05-04 13:25:00,91.72,91.91,91.69,91.78,8400.0,77.4958,77.6563,77.4704,77.5465,8400.0
2010-05-04 13:30:00,91.86,92.06,91.86,91.95,4100.0,77.614,77.783,77.614,77.6901,4100.0
2010-05-04 13:35:00,91.91,91.94,91.68,91.71,4200.0,77.6563,77.6816,77.462,77.4873,4200.0
2010-05-04 13:40:00,91.76,91.76,91.62,91.67,5300.0,77.5296,77.5296,77.4113,77.4535,5300.0
2010-05-04 13:45:00,91.67,92.03,91.67,92.03,4800.0,77.4535,77.7577,77.4535,77.7577,4800.0
2010-05-04 13:50:00,92.01,92.07,91.73,91.73,3000.0,77.7408,77.7915,77.5042,77.5042,3000.0
2010-05-04 13:55:00,91.73,91.8,91.69,91.79,3100.0,77.5042,77.5634,77.4704,77.5549,3100.0
2010-05-04 14:00:00,91.78,91.78,91.6,91.65,6000.0,77.5465,77.5465,77.3944,77.4366,6000.0
2010-05-04 14:05:00,91.65,91.85,91.59,91.7,10000.0,77.4366,77.6056,77.3859,77.4789,10000.0
2010-05-04 14:10:00,91.7,91.71,91.6,91.61,7200.0,77.4789,77.4873,77.3944,77.4028,7200.0
2010-05-04 14:15:00,91.64,91.64,91.33,91.38,8700.0,77.4282,77.4282,77.1662,77.2085,8700.0
2010-05-04 14:20:00,91.39,91.69,91.31,91.48,14300.0,77.2169,77.4704,77.1493,77.293,14300.0
2010-05-04 14:25:00,91.47,91.58,91.4,91.48,8800.0,77.2845,77.3775,77.2254,77.293,8800.0
2010-05-04 14:30:00,91.48,91.77,91.47,91.64,8000.0,77.293,77.538,77.2845,77.4282,8000.0
2010-05-04 14:35:00,91.65,91.71,91.56,91.61,5200.0,77.4366,77.4873,77.3606,77.4028,5200.0
2010-05-04 14:40:00,91.6,91.73,91.54,91.73,9000.0,77.3944,77.5042,77.3437,77.5042,9000.0
2010-05-04 14:45:00,91.7,91.71,91.6,91.65,10200.0,77.4789,77.4873,77.3944,77.4366,10200.0
2010-05-04 14:50:00,91.67,91.85,91.66,91.73,10900.0,77.4535,77.6056,77.4451,77.5042,10900.0
2010-05-04 14:55:00,91.71,92.0,91.7,91.88,11900.0,77.4873,77.7323,77.4789,77.6309,11900.0
2010-05-04 15:00:00,91.9,91.9,91.65,91.9,24000.0,77.6478,77.6478,77.4366,77.6478,24000.0
2010-05-04 15:05:00,91.87,92.15,91.77,91.97,14800.0,77.6225,77.8591,77.538,77.707,14800.0
2010-05-04 15:10:00,91.96,92.21,91.88,92.04,13100.0,77.6985,77.9098,77.6309,77.7661,13100.0
2010-05-04 15:15:00,92.07,92.42,92.07,92.38,6100.0,77.7915,78.0872,77.7915,78.0534,6100.0
2010-05-04 15:20:00,92.38,92.42,92.08,92.32,11900.0,78.0534,78.0872,77.7999,78.0027,11900.0
2010-05-04 15:25:00,92.32,92.32,92.03,92.15,17600.0,78.0027,78.0027,77.7577,77.8591,17600.0
2010-05-04 15:30:00,92.15,92.23,92.09,92.09,12500.0,77.8591,77.9267,77.8084,77.8084,12500.0
2010-05-04 15:35:00,92.09,92.1,91.66,91.83,32500.0,77.8084,77.8168,77.4451,77.5887,32500.0
2010-05-04 15:40:00,91.82,91.83,91.6,91.64,50600.0,77.5802,77.5887,77.3944,77.4282,50600.0
2010-05-04 15:45:00,91.59,91.96,91.55,91.89,49700.0,77.3859,77.6985,77.3521,77.6394,49700.0
2010-05-04 15:50:00,91.88,92.44,91.77,92.39,36800.0,77.6309,78.1041,77.538,78.0619,36800.0
2010-05-04 15:55:00,92.37,92.54,92.14,92.49,70900.0,78.045,78.1886,77.8506,78.1463,70900.0
2010-05-05 09:30:00,93.15,93.15,90.55,90.94,15000.0,78.704,78.704,76.5072,76.8367,15000.0
2010-05-05 09:35:00,91.0,91.71,90.63,90.63,26900.0,76.8874,77.4873,76.5748,76.5748,26900.0
2010-05-05 09:40:00,90.69,90.92,90.5,90.83,11400.0,76.6255,76.8198,76.465,76.7438,11400.0
2010-05-05 09:45:00,90.83,90.99,90.13,90.17,26600.0,76.7438,76.879,76.1523,76.1861,26600.0
2010-05-05 09:50:00,90.2,90.25,89.57,89.87,27900.0,76.2115,76.2537,75.6792,75.9327,27900.0
2010-05-05 09:55:00,89.85,89.94,89.71,89.91,37100.0,75.9158,75.9918,75.7975,75.9665,37100.0
2010-05-05 10:00:00,89.91,89.99,89.52,89.52,26300.0,75.9665,76.0341,75.6369,75.6369,26300.0
2010-05-05 10:05:00,89.55,89.55,88.9,88.9,50400.0,75.6623,75.6623,75.1131,75.1131,50400.0
2010-05-05 10:10:00,88.9,89.12,88.89,89.11,29400.0,75.1131,75.299,75.1046,75.2905,29400.0
2010-05-05 10:15:00,89.11,90.06,89.0,90.06,15400.0,75.2905,76.0932,75.1976,76.0932,15400.0
2010-05-05 10:20:00,90.05,90.19,89.86,90.0,19200.0,76.0847,76.203,75.9242,76.0425,19200.0
2010-05-05 10:25:00,90.09,90.09,89.5,89.61,15300.0,76.1185,76.1185,75.62,75.713,15300.0
2010-05-05 10:30:00,89.61,89.67,89.04,89.3,28500.0,75.713,75.7637,75.2314,75.4511,28500.0
2010-05-05 10:35:00,89.32,89.43,88.88,88.96,18000.0,75.468,75.5609,75.0962,75.1638,18000.0
2010-05-05 10:40:00,88.88,89.71,88.88,89.62,35400.0,75.0962,75.7975,75.0962,75.7214,35400.0
2010-05-05 10:45:00,89.59,90.15,89.59,90.15,16500.0,75.6961,76.1692,75.6961,76.1692,16500.0
2010-05-05 10:50:00,90.1,90.2,90.02,90.13,12800.0,76.127,76.2115,76.0594,76.1523,12800.0
2010-05-05 10:55:00,90.07,90.21,89.75,90.09,25300.0,76.1016,76.2199,75.8313,76.1185,25300.0
2010-05-05 11:00:00,90.01,90.07,89.68,89.94,18800.0,76.0509,76.1016,75.7721,75.9918,18800.0
2010-05-05 11:05:00,89.93,90.13,89.86,90.02,23300.0,75.9834,76.1523,75.9242,76.0594,23300.0
2010-05-05 11:10:00,90.02,90.02,89.78,89.83,15100.0,76.0594,76.0594,75.8566,75.8989,15100.0
2010-05-05 11:15:00,89.85,90.06,89.85,90.06,12000.0,75.9158,76.0932,75.9158,76.0932,12000.0
2010-05-05 11:20:00,90.06,90.39,90.05,90.38,10700.0,76.0932,76.372,76.0847,76.3636,10700.0
2010-05-05 11:25:00,90.37,90.51,90.27,90.37,15400.0,76.3551,76.4734,76.2706,76.3551,15400.0
2010-05-05 11:30:00,90.36,90.45,90.33,90.42,33700.0,76.3467,76.4227,76.3213,76.3974,33700.0
2010-05-05 11:35:00,90.39,90.77,90.39,90.62,8400.0,76.372,76.6931,76.372,76.5663,8400.0
2010-05-05 11:40:00,90.61,90.93,90.53,90.85,10600.0,76.5579,76.8283,76.4903,76.7607,10600.0
2010-05-05 11:45:00,90.82,91.26,90.76,91.22,8000.0,76.7353,77.1071,76.6846,77.0733,8000.0
2010-05-05 11:50:00,91.18,91.2,90.85,90.98,18000.0,77.0395,77.0564,76.7607,76.8705,18000.0
2010-05-05 11:55:00,90.99,91.09,90.79,90.82,17900.0,76.879,76.9635,76.71,76.7353,17900.0
2010-05-05 12:00:00,90.82,91.2,90.82,91.2,11500.0,76.7353,77.0564,76.7353,77.0564,11500.0
2010-05-05 12:05:00,91.15,91.15,90.89,91.07,10000.0,77.0142,77.0142,76.7945,76.9466,10000.0
2010-05-05 12:10:00,91.1,91.1,90.83,90.84,4400.0,76.9719,76.9719,76.7438,76.7522,4400.0
2010-05-05 12:15:00,90.85,90.96,90.83,90.93,7200.0,76.7607,76.8536,76.7438,76.8283,7200.0
2010-05-05 12:20:00,90.94,90.95,90.42,90.75,8200.0,76.8367,76.8452,76.3974,76.6762,8200.0
2010-05-05 12:25:00,90.77,90.97,90.77,90.87,10400.0,76.6931,76.8621,76.6931,76.7776,10400.0
2010-05-05 12:30:00,90.64,90.81,90.64,90.74,11100.0,76.5832,76.7269,76.5832,76.6677,11100.0
2010-05-05 12:35:00,90.71,90.71,90.5,90.58,10900.0,76.6424,76.6424,76.465,76.5326,10900.0
2010-05-05 12:40:00,90.51,90.51,90.17,90.18,13500.0,76.4734,76.4734,76.1861,76.1946,13500.0
2010-05-05 12:45:00,90.16,90.38,90.14,90.38,36000.0,76.1777,76.3636,76.1608,76.3636,36000.0
2010-05-05 12:50:00,90.37,90.54,90.35,90.54,3300.0,76.3551,76.4988,76.3382,76.4988,3300.0
2010-05-05 12:55:00,90.58,90.66,90.34,90.38,9600.0,76.5326,76.6001,76.3298,76.3636,9600.0
2010-05-05 13:00:00,90.42,90.45,90.1,90.22,11300.0,76.3974,76.4227,76.127,76.2284,11300.0
2010-05-05 13:05:00,90.23,90.68,90.23,90.43,9100.0,76.2368,76.617,76.2368,76.4058,9100.0
2010-05-05 13:10:00,90.42,90.52,90.32,90.32,5800.0,76.3974,76.4819,76.3129,76.3129,5800.0
2010-05-05 13:15:00,90.32,90.59,90.3,90.5,5600.0,76.3129,76.541,76.296,76.465,5600.0
2010-05-05 13:20:00,90.54,91.08,90.54,90.95,15900.0,76.4988,76.955,76.4988,76.8452,15900.0
2010-05-05 13:25:00,90.87,90.87,90.65,90.71,8300.0,76.7776,76.7776,76.5917,76.6424,8300.0
2010-05-05 13:30:00,90.71,90.87,90.64,90.64,21200.0,76.6424,76.7776,76.5832,76.5832,21200.0
2010-05-05 13:35:00,90.6,90.66,90.49,90.6,5300.0,76.5495,76.6001,76.4565,76.5495,5300.0
2010-05-05 13:40:00,90.6,90.65,90.31,90.31,48200.0,76.5495,76.5917,76.3044,76.3044,48200.0
2010-05-05 13:45:00,90.28,90.32,90.18,90.32,8200.0,76.2791,76.3129,76.1946,76.3129,8200.0
2010-05-05 13:50:00,90.3,90.44,90.24,90.35,6200.0,76.296,76.4143,76.2453,76.3382,6200.0
2010-05-05 13:55:00,90.36,90.42,90.08,90.08,6400.0,76.3467,76.3974,76.1101,76.1101,6400.0
2010-05-05 14:00:00,90.1,90.16,90.0,90.0,12700.0,76.127,76.1777,76.0425,76.0425,12700.0
2010-05-05 14:05:00,90.02,90.06,89.8,89.83,12700.0,76.0594,76.0932,75.8735,75.8989,12700.0
2010-05-05 14:10:00,89.88,89.93,89.78,89.78,8100.0,75.9411,75.9834,75.8566,75.8566,8100.0
2010-05-05 14:15:00,89.82,89.82,89.51,89.52,5300.0,75.8904,75.8904,75.6285,75.6369,5300.0
2010-05-05 14:20:00,89.53,89.53,89.28,89.39,16100.0,75.6454,75.6454,75.4342,75.5271,16100.0
2010-05-05 14:25:00,89.39,89.39,88.97,88.97,11900.0,75.5271,75.5271,75.1722,75.1722,11900.0
2010-05-05 14:30:00,88.97,88.98,88.73,88.79,23000.0,75.1722,75.1807,74.9695,75.0202,23000.0
2010-05-05 14:35:00,88.75,88.89,88.59,88.59,41600.0,74.9864,75.1046,74.8512,74.8512,41600.0
2010-05-05 14:40:00,88.59,88.69,88.46,88.62,21100.0,74.8512,74.9357,74.7413,74.8765,21100.0
2010-05-05 14:45:00,88.63,88.63,88.17,88.37,26600.0,74.885,74.885,74.4963,74.6653,26600.0
2010-05-05 14:50:00,88.34,88.43,87.98,88.14,25500.0,74.6399,74.716,74.3358,74.471,25500.0
2010-05-05 14:55:00,88.15,88.9,88.15,88.9,33700.0,74.4794,75.1131,74.4794,75.1131,33700.0
2010-05-05 15:00:00,88.91,89.15,88.71,88.85,50900.0,75.1215,75.3243,74.9526,75.0708,50900.0
2010-05-05 15:05:00,88.85,88.96,88.54,88.9,30300.0,75.0708,75.1638,74.8089,75.1131,30300.0
2010-05-05 15:10:00,88.92,89.27,88.92,89.27,22600.0,75.13,75.4257,75.13,75.4257,22600.0
2010-05-05 15:15:00,89.27,89.38,89.13,89.24,41200.0,75.4257,75.5187,75.3074,75.4004,41200.0
2010-05-05 15:20:00,89.26,89.7,89.24,89.66,23700.0,75.4173,75.789,75.4004,75.7552,23700.0
2010-05-05 15:25:00,89.68,89.7,89.28,89.5,28800.0,75.7721,75.789,75.4342,75.62,28800.0
2010-05-05 15:30:00,89.48,89.68,89.38,89.51,30200.0,75.6031,75.7721,75.5187,75.6285,30200.0
2010-05-05 15:35:00,89.46,89.66,89.3,89.3,44300.0,75.5862,75.7552,75.4511,75.4511,44300.0
2010-05-05 15:40:00,89.3,90.01,89.21,89.9,54800.0,75.4511,76.0509,75.375,75.958,54800.0
2010-05-05 15:45:00,89.87,90.01,89.76,89.98,53300.0,75.9327,76.0509,75.8397,76.0256,53300.0
2010-05-05 15:50:00,90.0,90.19,89.97,90.14,48500.0,76.0425,76.203,76.0172,76.1608,48500.0
2010-05-05 15:55:00,90.13,90.15,89.74,89.75,57400.0,76.1523,76.1692,75.8228,75.8313,57400.0
2010-05-06 09:30:00,89.01,89.35,88.64,88.7,20600.0,75.206,75.4933,74.8934,74.9441,20600.0
2010-05-06 09:35:00,88.69,90.22,88.66,90.2,23400.0,74.9357,76.2284,74.9103,76.2115,23400.0
2010-05-06 09:40:00,90.2,90.6,90.2,90.6,21200.0,76.2115,76.5495,76.2115,76.5495,21200.0
2010-05-06 09:45:00,90.65,91.0,90.35,90.76,35300.0,76.5917,76.8874,76.3382,76.6846,35300.0
2010-05-06 09:50:00,90.8,91.0,90.55,91.0,39300.0,76.7184,76.8874,76.5072,76.8874,39300.0
2010-05-06 09:55:00,90.93,91.04,90.66,90.88,21600.0,76.8283,76.9212,76.6001,76.786,21600.0
2010-05-06 10:00:00,90.88,91.35,90.88,91.26,30100.0,76.786,77.1831,76.786,77.1071,30100.0
2010-05-06 10:05:00,91.32,91.32,90.81,90.81,23200.0,77.1578,77.1578,76.7269,76.7269,23200.0
2010-05-06 10:10:00,90.96,91.25,90.89,91.06,8600.0,76.8536,77.0986,76.7945,76.9381,8600.0
2010-05-06 10:15:00,91.06,91.21,90.9,90.94,11700.0,76.9381,77.0649,76.8029,76.8367,11700.0
2010-05-06 10:20:00,90.95,91.07,90.78,90.87,9700.0,76.8452,76.9466,76.7015,76.7776,9700.0
2010-05-06 10:25:00,90.88,90.88,90.25,90.25,10000.0,76.786,76.786,76.2537,76.2537,10000.0
2010-05-06 10:30:00,90.22,90.32,89.98,90.21,16300.0,76.2284,76.3129,76.0256,76.2199,16300.0
2010-05-06 10:35:00,90.17,90.32,90.0,90.3,15100.0,76.1861,76.3129,76.0425,76.296,15100.0
2010-05-06 10:40:00,90.26,90.51,89.83,89.83,18600.0,76.2622,76.4734,75.8989,75.8989,18600.0
2010-05-06 10:45:00,89.87,90.06,89.6,89.91,33200.0,75.9327,76.0932,75.7045,75.9665,33200.0
2010-05-06 10:50:00,89.89,90.1,89.62,89.65,16600.0,75.9496,76.127,75.7214,75.7468,16600.0
2010-05-06 10:55:00,89.67,89.72,89.32,89.56,14800.0,75.7637,75.8059,75.468,75.6707,14800.0
2010-05-06 11:00:00,89.61,89.84,89.53,89.75,23400.0,75.713,75.9073,75.6454,75.8313,23400.0
2010-05-06 11:05:00,89.7,89.83,89.45,89.71,13400.0,75.789,75.8989,75.5778,75.7975,13400.0
2010-05-06 11:10:00,89.73,89.79,89.43,89.58,19100.0,75.8144,75.8651,75.5609,75.6876,19100.0
2010-05-06 11:15:00,89.47,89.49,89.16,89.38,12200.0,75.5947,75.6116,75.3328,75.5187,12200.0
2010-05-06 11:20:00,89.39,89.46,89.17,89.18,8100.0,75.5271,75.5862,75.3412,75.3497,8100.0
2010-05-06 11:25:00,89.2,89.58,89.2,89.48,5300.0,75.3666,75.6876,75.3666,75.6031,5300.0
2010-05-06 11:30:00,89.42,89.55,89.07,89.07,4000.0,75.5524,75.6623,75.2567,75.2567,4000.0
2010-05-06 11:35:00,89.06,89.46,88.97,89.46,9700.0,75.2483,75.5862,75.1722,75.5862,9700.0
2010-05-06 11:40:00,89.35,89.39,89.07,89.3,4600.0,75.4933,75.5271,75.2567,75.4511,4600.0
2010-05-06 11:45:00,89.28,89.28,88.97,89.01,5400.0,75.4342,75.4342,75.1722,75.206,5400.0
2010-05-06 11:50:00,88.96,89.2,88.91,89.11,8700.0,75.1638,75.3666,75.1215,75.2905,8700.0
2010-05-06 11:55:00,89.06,89.22,88.88,89.22,5800.0,75.2483,75.3835,75.0962,75.3835,5800.0
2010-05-06 12:00:00,89.19,89.53,89.19,89.35,9400.0,75.3581,75.6454,75.3581,75.4933,9400.0
2010-05-06 12:05:00,89.33,89.63,89.25,89.25,7700.0,75.4764,75.7299,75.4088,75.4088,7700.0
2010-05-06 12:10:00,89.22,89.76,89.22,89.64,7800.0,75.3835,75.8397,75.3835,75.7383,7800.0
2010-05-06 12:15:00,89.6,89.6,89.38,89.42,2800.0,75.7045,75.7045,75.5187,75.5524,2800.0
2010-05-06 12:20:00,89.51,89.66,89.5,89.63,7200.0,75.6285,75.7552,75.62,75.7299,7200.0
2010-05-06 12:25:00,89.56,89.61,89.44,89.61,12000.0,75.6707,75.713,75.5693,75.713,12000.0
2010-05-06 12:30:00,89.56,89.56,89.31,89.35,6600.0,75.6707,75.6707,75.4595,75.4933,6600.0
2010-05-06 12:35:00,89.42,89.42,88.9,89.03,10800.0,75.5524,75.5524,75.1131,75.2229,10800.0
2010-05-06 12:40:00,89.0,89.03,88.74,88.95,7600.0,75.1976,75.2229,74.9779,75.1553,7600.0
2010-05-06 12:45:00,88.9,88.9,88.55,88.61,5800.0,75.1131,75.1131,74.8174,74.8681,5800.0
2010-05-06 12:50:00,88.51,88.75,88.5,88.68,3700.0,74.7836,74.9864,74.7751,74.9272,3700.0
2010-05-06 12:55:00,88.62,88.76,88.44,88.59,10000.0,74.8765,74.9948,74.7244,74.8512,10000.0
2010-05-06 13:00:00,88.65,89.0,88.6,88.87,20900.0,74.9019,75.1976,74.8596,75.0877,20900.0
2010-05-06 13:05:00,88.87,88.95,88.5,88.5,2500.0,75.0877,75.1553,74.7751,74.7751,2500.0
2010-05-06 13:10:00,88.53,88.61,88.34,88.34,6100.0,74.8005,74.8681,74.6399,74.6399,6100.0
2010-05-06 13:15:00,88.29,88.29,87.64,87.67,20600.0,74.5977,74.5977,74.0485,74.0738,20600.0
2010-05-06 13:20:00,87.65,87.65,87.42,87.47,20700.0,74.0569,74.0569,73.8626,73.9049,20700.0
2010-05-06 13:25:00,87.46,87.7,87.41,87.7,15900.0,73.8964,74.0992,73.8542,74.0992,15900.0
2010-05-06 13:30:00,87.7,87.73,87.53,87.64,9400.0,74.0992,74.1245,73.9556,74.0485,9400.0
2010-05-06 13:35:00,87.64,87.71,87.4,87.4,24600.0,74.0485,74.1076,73.8457,73.8457,24600.0
2010-05-06 13:40:00,87.4,87.62,87.24,87.62,7600.0,73.8457,74.0316,73.7105,74.0316,7600.0
2010-05-06 13:45:00,87.59,87.98,87.59,87.92,23500.0,74.0063,74.3358,74.0063,74.2851,23500.0
2010-05-06 13:50:00,87.86,87.92,87.6,87.6,8100.0,74.2344,74.2851,74.0147,74.0147,8100.0
2010-05-06 13:55:00,87.63,87.75,87.43,87.6,11900.0,74.04,74.1414,73.8711,74.0147,11900.0
2010-05-06 14:00:00,87.67,87.81,87.3,87.36,9300.0,74.0738,74.1921,73.7612,73.8119,9300.0
2010-05-06 14:05:00,87.3,87.6,87.28,87.35,9500.0,73.7612,74.0147,73.7443,73.8035,9500.0
2010-05-06 14:10:00,87.28,87.39,86.96,87.13,84100.0,73.7443,73.8373,73.474,73.6176,84100.0
2010-05-06 14:15:00,87.18,87.45,86.81,86.81,19300.0,73.6598,73.888,73.3472,73.3472,19300.0
2010-05-06 14:20:00,86.75,86.79,86.12,86.61,22300.0,73.2965,73.3303,72.7642,73.1782,22300.0
2010-05-06 14:25:00,86.61,86.92,86.44,86.81,29200.0,73.1782,73.4402,73.0346,73.3472,29200.0
2010-05-06 14:30:00,86.77,86.91,86.38,86.48,28900.0,73.3134,73.4317,72.9839,73.0684,28900.0
2010-05-06 14:35:00,86.44,86.44,85.61,85.68,26900.0,73.0346,73.0346,72.3333,72.3925,26900.0
2010-05-06 14:40:00,85.56,85.72,84.52,84.52,38800.0,72.2911,72.4263,71.4124,71.4124,38800.0
2010-05-06 14:45:00,84.59,86.94,83.78,85.58,49100.0,71.4715,73.4571,70.7871,72.308,49100.0
2010-05-06 14:50:00,85.51,86.71,85.11,85.5,19200.0,72.2488,73.2627,71.9109,72.2404,19200.0
2010-05-06 14:55:00,85.3,86.41,85.3,85.84,21800.0,72.0714,73.0092,72.0714,72.5276,21800.0
2010-05-06 15:00:00,85.79,87.04,85.69,86.95,21400.0,72.4854,73.5415,72.4009,73.4655,21400.0
2010-05-06 15:05:00,86.92,93.0,86.85,87.69,16300.0,73.4402,78.5773,73.381,74.0907,16300.0
2010-05-06 15:10:00,87.78,88.44,87.17,87.23,19000.0,74.1668,74.7244,73.6514,73.7021,19000.0
2010-05-06 15:15:00,87.36,87.57,86.65,87.1,21000.0,73.8119,73.9894,73.212,73.5922,21000.0
2010-05-06 15:20:00,87.02,87.11,86.44,86.57,38200.0,73.5246,73.6007,73.0346,73.1444,38200.0
2010-05-06 15:25:00,86.5,86.63,85.67,86.56,34000.0,73.0853,73.1951,72.384,73.136,34000.0
2010-05-06 15:30:00,86.51,87.63,86.46,87.6,41200.0,73.0937,74.04,73.0515,74.0147,41200.0
2010-05-06 15:35:00,87.72,88.29,87.28,87.77,39300.0,74.1161,74.5977,73.7443,74.1583,39300.0
2010-05-06 15:40:00,87.77,88.28,87.62,87.76,34400.0,74.1583,74.5892,74.0316,74.1499,34400.0
2010-05-06 15:45:00,87.72,88.73,87.71,88.6,53100.0,74.1161,74.9695,74.1076,74.8596,53100.0
2010-05-06 15:50:00,88.5,88.54,87.75,87.9,41200.0,74.7751,74.8089,74.1414,74.2682,41200.0
2010-05-06 15:55:00,87.97,87.98,87.81,87.87,93300.0,74.3273,74.3358,74.1921,74.2428,93300.0
2010-05-07 09:30:00,87.15,88.24,87.15,87.82,27200.0,73.6345,74.5554,73.6345,74.2006,27200.0
2010-05-07 09:35:00,87.71,88.78,87.63,88.74,21200.0,74.1076,75.0117,74.04,74.9779,21200.0
2010-05-07 09:40:00,88.57,89.35,88.57,89.11,10600.0,74.8343,75.4933,74.8343,75.2905,10600.0
2010-05-07 09:45:00,89.23,89.24,87.93,88.16,15400.0,75.3919,75.4004,74.2935,74.4879,15400.0
2010-05-07 09:50:00,88.26,88.93,87.96,88.12,10400.0,74.5723,75.1384,74.3189,74.4541,10400.0
2010-05-07 09:55:00,88.0,88.7,87.86,88.12,38300.0,74.3527,74.9441,74.2344,74.4541,38300.0
2010-05-07 10:00:00,88.11,88.36,87.77,87.8,38000.0,74.4456,74.6568,74.1583,74.1837,38000.0
2010-05-07 10:05:00,87.85,88.88,87.8,87.93,39300.0,74.2259,75.0962,74.1837,74.2935,39300.0
2010-05-07 10:10:00,87.92,88.56,87.86,87.98,48900.0,74.2851,74.8258,74.2344,74.3358,48900.0
2010-05-07 10:15:00,87.97,88.21,87.76,87.86,19700.0,74.3273,74.5301,74.1499,74.2344,19700.0
2010-05-07 10:20:00,87.86,87.88,87.25,87.26,39200.0,74.2344,74.2513,73.719,73.7274,39200.0
2010-05-07 10:25:00,87.21,87.6,86.36,86.91,38500.0,73.6852,74.0147,72.967,73.4317,38500.0
2010-05-07 10:30:00,86.85,88.16,86.7,87.28,59900.0,73.381,74.4879,73.2543,73.7443,59900.0
2010-05-07 10:35:00,87.19,88.12,87.07,87.78,28400.0,73.6683,74.4541,73.5669,74.1668,28400.0
2010-05-07 10:40:00,87.53,87.83,87.0,87.2,40700.0,73.9556,74.209,73.5078,73.6767,40700.0
2010-05-07 10:45:00,87.2,87.63,87.0,87.62,26600.0,73.6767,74.04,73.5078,74.0316,26600.0
2010-05-07 10:50:00,87.52,88.13,87.28,88.13,32600.0,73.9471,74.4625,73.7443,74.4625,32600.0
2010-05-07 10:55:00,87.95,88.57,87.72,87.76,21100.0,74.3104,74.8343,74.1161,74.1499,21100.0
2010-05-07 11:00:00,87.69,88.04,87.55,87.79,15600.0,74.0907,74.3865,73.9725,74.1752,15600.0
2010-05-07 11:05:00,87.88,88.82,87.74,88.73,17900.0,74.2513,75.0455,74.133,74.9695,17900.0
2010-05-07 11:10:00,88.66,89.52,88.4,88.89,21500.0,74.9103,75.6369,74.6906,75.1046,21500.0
2010-05-07 11:15:00,88.86,90.12,88.83,89.45,23400.0,75.0793,76.1439,75.0539,75.5778,23400.0
2010-05-07 11:20:00,89.43,89.71,88.81,88.9,14900.0,75.5609,75.7975,75.037,75.1131,14900.0
2010-05-07 11:25:00,88.78,88.93,88.05,88.07,8400.0,75.0117,75.1384,74.3949,74.4118,8400.0
2010-05-07 11:30:00,88.08,88.36,87.86,87.86,29000.0,74.4203,74.6568,74.2344,74.2344,29000.0
2010-05-07 11:35:00,87.86,88.4,87.86,88.26,10900.0,74.2344,74.6906,74.2344,74.5723,10900.0
2010-05-07 11:40:00,88.38,88.95,88.22,88.95,12400.0,74.6737,75.1553,74.5385,75.1553,12400.0
2010-05-07 11:45:00,88.95,89.55,88.75,89.33,19600.0,75.1553,75.6623,74.9864,75.4764,19600.0
2010-05-07 11:50:00,89.35,89.52,88.59,89.51,23900.0,75.4933,75.6369,74.8512,75.6285,23900.0
2010-05-07 11:55:00,89.36,89.4,88.71,88.98,9100.0,75.5018,75.5356,74.9526,75.1807,9100.0
2010-05-07 12:00:00,88.86,89.1,88.55,89.1,6700.0,75.0793,75.2821,74.8174,75.2821,6700.0
2010-05-07 12:05:00,88.97,89.57,88.95,89.57,3300.0,75.1722,75.6792,75.1553,75.6792,3300.0
2010-05-07 12:10:00,89.59,89.91,89.42,89.91,5400.0,75.6961,75.9665,75.5524,75.9665,5400.0
2010-05-07 12:15:00,89.92,90.22,89.57,89.83,15800.0,75.9749,76.2284,75.6792,75.8989,15800.0
2010-05-07 12:20:00,89.89,90.07,89.42,89.42,6500.0,75.9496,76.1016,75.5524,75.5524,6500.0
2010-05-07 12:25:00,89.39,89.64,88.88,88.92,7000.0,75.5271,75.7383,75.0962,75.13,7000.0
2010-05-07 12:30:00,88.95,88.95,88.61,88.93,7800.0,75.1553,75.1553,74.8681,75.1384,7800.0
2010-05-07 12:35:00,88.87,89.15,88.72,88.72,13500.0,75.0877,75.3243,74.961,74.961,13500.0
2010-05-07 12:40:00,88.69,89.29,88.68,89.05,4100.0,74.9357,75.4426,74.9272,75.2398,4100.0
2010-05-07 12:45:00,89.02,89.15,88.77,88.95,4300.0,75.2145,75.3243,75.0033,75.1553,4300.0
2010-05-07 12:50:00,88.86,89.35,88.53,88.92,7800.0,75.0793,75.4933,74.8005,75.13,7800.0
2010-05-07 12:55:00,89.05,89.05,88.62,88.68,4600.0,75.2398,75.2398,74.8765,74.9272,4600.0
2010-05-07 13:00:00,88.53,88.76,88.46,88.48,3700.0,74.8005,74.9948,74.7413,74.7582,3700.0
2010-05-07 13:05:00,88.48,88.57,88.25,88.44,6900.0,74.7582,74.8343,74.5639,74.7244,6900.0
2010-05-07 13:10:00,88.38,88.38,87.93,88.16,11200.0,74.6737,74.6737,74.2935,74.4879,11200.0
2010-05-07 13:15:00,88.11,88.6,88.04,88.25,12500.0,74.4456,74.8596,74.3865,74.5639,12500.0
2010-05-07 13:20:00,88.28,88.3,87.93,87.93,4600.0,74.5892,74.6061,74.2935,74.2935,4600.0
2010-05-07 13:25:00,87.93,88.15,87.88,88.1,10700.0,74.2935,74.4794,74.2513,74.4372,10700.0
2010-05-07 13:30:00,88.07,88.32,87.92,88.32,9200.0,74.4118,74.623,74.2851,74.623,9200.0
2010-05-07 13:35:00,88.31,88.4,88.24,88.37,3800.0,74.6146,74.6906,74.5554,74.6653,3800.0
2010-05-07 13:40:00,88.32,88.84,88.32,88.63,4500.0,74.623,75.0624,74.623,74.885,4500.0
2010-05-07 13:45:00,88.72,89.04,88.67,88.98,8800.0,74.961,75.2314,74.9188,75.1807,8800.0
2010-05-07 13:50:00,88.94,88.94,88.5,88.58,7300.0,75.1469,75.1469,74.7751,74.8427,7300.0
2010-05-07 13:55:00,88.49,88.62,88.39,88.6,9100.0,74.7667,74.8765,74.6822,74.8596,9100.0
2010-05-07 14:00:00,88.65,88.75,88.21,88.4,8400.0,74.9019,74.9864,74.5301,74.6906,8400.0
2010-05-07 14:05:00,88.33,88.7,88.19,88.41,12000.0,74.6315,74.9441,74.5132,74.6991,12000.0
2010-05-07 14:10:00,88.23,88.46,88.06,88.1,7400.0,74.547,74.7413,74.4034,74.4372,7400.0
2010-05-07 14:15:00,88.06,88.59,88.06,88.48,8800.0,74.4034,74.8512,74.4034,74.7582,8800.0
2010-05-07 14:20:00,88.5,88.5,88.19,88.21,4900.0,74.7751,74.7751,74.5132,74.5301,4900.0
2010-05-07 14:25:00,88.19,88.26,87.93,87.99,15900.0,74.5132,74.5723,74.2935,74.3442,15900.0
2010-05-07 14:30:00,87.96,88.37,87.94,88.37,12800.0,74.3189,74.6653,74.302,74.6653,12800.0
2010-05-07 14:35:00,88.38,88.41,88.09,88.24,8200.0,74.6737,74.6991,74.4287,74.5554,8200.0
2010-05-07 14:40:00,88.17,88.66,88.13,88.14,13300.0,74.4963,74.9103,74.4625,74.471,13300.0
2010-05-07 14:45:00,88.12,88.32,87.8,87.88,13900.0,74.4541,74.623,74.1837,74.2513,13900.0
2010-05-07 14:50:00,87.78,88.03,87.71,87.94,22800.0,74.1668,74.378,74.1076,74.302,22800.0
2010-05-07 14:55:00,87.94,88.03,87.78,87.81,16200.0,74.302,74.378,74.1668,74.1921,16200.0
2010-05-07 15:00:00,87.85,87.95,87.53,87.72,25600.0,74.2259,74.3104,73.9556,74.1161,25600.0
2010-05-07 15:05:00,87.72,87.97,87.64,87.66,17500.0,74.1161,74.3273,74.0485,74.0654,17500.0
2010-05-07 15:10:00,87.7,87.89,87.53,87.63,21200.0,74.0992,74.2597,73.9556,74.04,21200.0
2010-05-07 15:15:00,87.59,87.9,87.53,87.83,25100.0,74.0063,74.2682,73.9556,74.209,25100.0
2010-05-07 15:20:00,87.84,87.98,87.61,87.82,24200.0,74.2175,74.3358,74.0231,74.2006,24200.0
2010-05-07 15:25:00,87.83,87.86,87.5,87.65,23700.0,74.209,74.2344,73.9302,74.0569,23700.0
2010-05-07 15:30:00,87.69,87.69,87.24,87.49,34000.0,74.0907,74.0907,73.7105,73.9218,34000.0
2010-05-07 15:35:00,87.48,87.62,87.41,87.54,33800.0,73.9133,74.0316,73.8542,73.964,33800.0
2010-05-07 15:40:00,87.52,87.97,87.46,87.84,45300.0,73.9471,74.3273,73.8964,74.2175,45300.0
2010-05-07 15:45:00,87.86,87.96,87.5,87.8,29800.0,74.2344,74.3189,73.9302,74.1837,29800.0
2010-05-07 15:50:00,87.7,87.88,87.5,87.87,84700.0,74.0992,74.2513,73.9302,74.2428,84700.0
2010-05-07 15:55:00,87.87,88.2,87.82,88.0,87600.0,74.2428,74.5217,74.2006,74.3527,87600.0
2010-05-10 09:30:00,91.13,92.71,91.13,92.05,11300.0,76.9973,78.3322,76.9973,77.7746,11300.0
2010-05-10 09:35:00,91.84,92.07,91.23,91.66,31300.0,77.5971,77.7915,77.0817,77.4451,31300.0
2010-05-10 09:40:00,91.68,91.81,91.22,91.45,48800.0,77.462,77.5718,77.0733,77.2676,48800.0
2010-05-10 09:45:00,91.45,92.01,91.44,91.95,34200.0,77.2676,77.7408,77.2592,77.6901,34200.0
2010-05-10 09:50:00,92.0,92.24,91.96,92.19,16100.0,77.7323,77.9351,77.6985,77.8929,16100.0
2010-05-10 09:55:00,92.09,92.4,91.86,92.26,19000.0,77.8084,78.0703,77.614,77.952,19000.0
2010-05-10 10:00:00,92.33,92.53,92.26,92.41,10400.0,78.0112,78.1801,77.952,78.0788,10400.0
2010-05-10 10:05:00,92.4,93.17,92.35,93.0,36800.0,78.0703,78.7209,78.0281,78.5773,36800.0
2010-05-10 10:10:00,93.09,93.5,93.01,93.43,21200.0,78.6533,78.9997,78.5857,78.9406,21200.0
2010-05-10 10:15:00,93.35,93.54,92.92,93.34,27800.0,78.873,79.0335,78.5097,78.8645,27800.0
2010-05-10 10:20:00,93.48,93.61,93.26,93.59,15600.0,78.9828,79.0927,78.7969,79.0758,15600.0
2010-05-10 10:25:00,93.62,93.72,92.68,92.73,24800.0,79.1011,79.1856,78.3069,78.3491,24800.0
2010-05-10 10:30:00,92.77,93.2,92.73,92.92,8800.0,78.3829,78.7462,78.3491,78.5097,8800.0
2010-05-10 10:35:00,93.0,93.1,92.7,93.1,11100.0,78.5773,78.6617,78.3238,78.6617,11100.0
2010-05-10 10:40:00,93.17,93.24,92.58,92.6,7600.0,78.7209,78.78,78.2224,78.2393,7600.0
2010-05-10 10:45:00,92.63,92.81,92.51,92.69,6100.0,78.2646,78.4167,78.1632,78.3153,6100.0
2010-05-10 10:50:00,92.69,92.69,92.43,92.5,20600.0,78.3153,78.3153,78.0956,78.1548,20600.0
2010-05-10 10:55:00,92.5,92.5,92.0,92.39,22200.0,78.1548,78.1548,77.7323,78.0619,22200.0
2010-05-10 11:00:00,92.48,93.16,92.48,93.0,9700.0,78.1379,78.7124,78.1379,78.5773,9700.0
2010-05-10 11:05:00,93.04,93.18,92.68,92.72,9500.0,78.611,78.7293,78.3069,78.3407,9500.0
2010-05-10 11:10:00,92.71,92.81,92.61,92.76,4800.0,78.3322,78.4167,78.2477,78.3745,4800.0
2010-05-10 11:15:00,92.64,92.9,92.59,92.9,4100.0,78.2731,78.4928,78.2308,78.4928,4100.0
2010-05-10 11:20:00,92.9,93.06,92.75,92.97,18300.0,78.4928,78.6279,78.366,78.5519,18300.0
2010-05-10 11:25:00,92.88,93.26,92.86,93.21,5100.0,78.4759,78.7969,78.459,78.7547,5100.0
2010-05-10 11:30:00,93.22,93.33,93.08,93.33,6700.0,78.7631,78.8561,78.6448,78.8561,6700.0
2010-05-10 11:35:00,93.35,93.51,93.23,93.43,9300.0,78.873,79.0082,78.7716,78.9406,9300.0
2010-05-10 11:40:00,93.49,93.66,93.48,93.63,6200.0,78.9913,79.1349,78.9828,79.1095,6200.0
2010-05-10 11:45:00,93.64,93.84,93.64,93.78,8100.0,79.118,79.287,79.118,79.2363,8100.0
2010-05-10 11:50:00,93.84,94.01,93.83,93.91,10300.0,79.287,79.4306,79.2785,79.3461,10300.0
2010-05-10 11:55:00,93.94,93.94,93.75,93.8,5900.0,79.3715,79.3715,79.2109,79.2532,5900.0
2010-05-10 12:00:00,93.72,93.73,93.61,93.68,3800.0,79.1856,79.194,79.0927,79.1518,3800.0
2010-05-10 12:05:00,93.68,93.69,93.57,93.62,6300.0,79.1518,79.1602,79.0589,79.1011,6300.0
2010-05-10 12:10:00,93.6,93.6,93.3,93.34,9900.0,79.0842,79.0842,78.8307,78.8645,9900.0
2010-05-10 12:15:00,93.33,93.39,93.19,93.24,2600.0,78.8561,78.9068,78.7378,78.78,2600.0
2010-05-10 12:20:00,93.25,93.32,93.12,93.12,5000.0,78.7885,78.8476,78.6786,78.6786,5000.0
2010-05-10 12:25:00,93.18,93.22,93.1,93.1,5400.0,78.7293,78.7631,78.6617,78.6617,5400.0
2010-05-10 12:30:00,93.06,93.11,92.92,93.04,5700.0,78.6279,78.6702,78.5097,78.611,5700.0
2010-05-10 12:35:00,93.03,93.24,93.0,93.07,5800.0,78.6026,78.78,78.5773,78.6364,5800.0
2010-05-10 12:40:00,93.05,93.06,92.93,92.99,6600.0,78.6195,78.6279,78.5181,78.5688,6600.0
2010-05-10 12:45:00,92.97,92.98,92.83,92.86,6500.0,78.5519,78.5604,78.4336,78.459,6500.0
2010-05-10 12:50:00,92.9,93.05,92.79,92.89,9500.0,78.4928,78.6195,78.3998,78.4843,9500.0
2010-05-10 12:55:00,92.91,93.0,92.84,92.91,4600.0,78.5012,78.5773,78.4421,78.5012,4600.0
2010-05-10 13:00:00,92.96,92.96,92.69,92.69,1800.0,78.5435,78.5435,78.3153,78.3153,1800.0
2010-05-10 13:05:00,92.78,92.82,92.32,92.42,10300.0,78.3914,78.4252,78.0027,78.0872,10300.0
2010-05-10 13:10:00,92.47,92.48,92.12,92.12,10100.0,78.1294,78.1379,77.8337,77.8337,10100.0
2010-05-10 13:15:00,92.14,92.58,92.09,92.57,8500.0,77.8506,78.2224,77.8084,78.2139,8500.0
2010-05-10 13:20:00,92.6,92.94,92.58,92.83,10300.0,78.2393,78.5266,78.2224,78.4336,10300.0
2010-05-10 13:25:00,92.9,93.03,92.68,92.91,9700.0,78.4928,78.6026,78.3069,78.5012,9700.0
2010-05-10 13:30:00,92.96,93.23,92.93,93.15,3700.0,78.5435,78.7716,78.5181,78.704,3700.0
2010-05-10 13:35:00,93.15,93.19,92.98,92.98,4100.0,78.704,78.7378,78.5604,78.5604,4100.0
2010-05-10 13:40:00,92.89,92.99,92.74,92.74,9200.0,78.4843,78.5688,78.3576,78.3576,9200.0
2010-05-10 13:45:00,92.74,93.03,92.74,93.03,3200.0,78.3576,78.6026,78.3576,78.6026,3200.0
2010-05-10 13:50:00,93.05,93.2,92.97,93.03,3500.0,78.6195,78.7462,78.5519,78.6026,3500.0
2010-05-10 13:55:00,93.0,93.13,92.8,92.9,4500.0,78.5773,78.6871,78.4083,78.4928,4500.0
2010-05-10 14:00:00,92.9,92.9,92.43,92.72,4900.0,78.4928,78.4928,78.0956,78.3407,4900.0
2010-05-10 14:05:00,92.73,92.78,92.52,92.69,8900.0,78.3491,78.3914,78.1717,78.3153,8900.0
2010-05-10 14:10:00,92.71,92.71,92.61,92.69,3100.0,78.3322,78.3322,78.2477,78.3153,3100.0
2010-05-10 14:15:00,92.65,92.79,92.52,92.69,7700.0,78.2815,78.3998,78.1717,78.3153,7700.0
2010-05-10 14:20:00,92.64,93.03,92.64,93.03,6100.0,78.2731,78.6026,78.2731,78.6026,6100.0
2010-05-10 14:25:00,93.03,93.1,92.7,92.76,10700.0,78.6026,78.6617,78.3238,78.3745,10700.0
2010-05-10 14:30:00,92.76,92.92,92.76,92.9,3500.0,78.3745,78.5097,78.3745,78.4928,3500.0
2010-05-10 14:35:00,92.9,93.01,92.89,92.89,13300.0,78.4928,78.5857,78.4843,78.4843,13300.0
2010-05-10 14:40:00,92.85,93.15,92.85,93.04,8500.0,78.4505,78.704,78.4505,78.611,8500.0
2010-05-10 14:45:00,93.04,93.13,92.99,93.13,2300.0,78.611,78.6871,78.5688,78.6871,2300.0
2010-05-10 14:50:00,93.1,93.21,93.06,93.06,4100.0,78.6617,78.7547,78.6279,78.6279,4100.0
2010-05-10 14:55:00,93.0,93.23,92.97,93.16,5800.0,78.5773,78.7716,78.5519,78.7124,5800.0
2010-05-10 15:00:00,93.1,93.1,92.89,92.92,18200.0,78.6617,78.6617,78.4843,78.5097,18200.0
2010-05-10 15:05:00,92.92,93.08,92.84,92.97,14500.0,78.5097,78.6448,78.4421,78.5519,14500.0
2010-05-10 15:10:00,92.92,92.96,92.82,92.82,10600.0,78.5097,78.5435,78.4252,78.4252,10600.0
2010-05-10 15:15:00,92.82,92.96,92.7,92.87,8100.0,78.4252,78.5435,78.3238,78.4674,8100.0
2010-05-10 15:20:00,92.87,93.01,92.81,92.95,6100.0,78.4674,78.5857,78.4167,78.535,6100.0
2010-05-10 15:25:00,92.98,93.05,92.86,92.95,10400.0,78.5604,78.6195,78.459,78.535,10400.0
2010-05-10 15:30:00,92.97,92.98,92.8,92.87,25200.0,78.5519,78.5604,78.4083,78.4674,25200.0
2010-05-10 15:35:00,92.87,93.03,92.77,93.03,20200.0,78.4674,78.6026,78.3829,78.6026,20200.0
2010-05-10 15:40:00,93.03,93.18,92.89,92.95,16900.0,78.6026,78.7293,78.4843,78.535,16900.0
2010-05-10 15:45:00,92.97,93.27,92.96,93.11,32200.0,78.5519,78.8054,78.5435,78.6702,32200.0
2010-05-10 15:50:00,93.1,93.56,93.09,93.56,19500.0,78.6617,79.0504,78.6533,79.0504,19500.0
2010-05-10 15:55:00,93.5,93.66,93.5,93.59,30600.0,78.9997,79.1349,78.9997,79.0758,30600.0
2010-05-11 09:30:00,92.5,92.83,91.95,92.3,13200.0,78.1548,78.4336,77.6901,77.9858,13200.0
2010-05-11 09:35:00,92.33,93.25,92.23,92.86,16900.0,78.0112,78.7885,77.9267,78.459,16900.0
2010-05-11 09:40:00,92.94,93.23,92.85,92.86,8500.0,78.5266,78.7716,78.4505,78.459,8500.0
2010-05-11 09:45:00,92.84,93.32,92.83,93.26,14200.0,78.4421,78.8476,78.4336,78.7969,14200.0
2010-05-11 09:50:00,93.17,93.59,92.96,92.96,6200.0,78.7209,79.0758,78.5435,78.5435,6200.0
2010-05-11 09:55:00,92.93,92.97,92.65,92.86,6000.0,78.5181,78.5519,78.2815,78.459,6000.0
2010-05-11 10:00:00,92.82,93.02,92.41,92.49,16700.0,78.4252,78.5941,78.0788,78.1463,16700.0
2010-05-11 10:05:00,92.5,92.55,92.35,92.37,12600.0,78.1548,78.197,78.0281,78.045,12600.0
2010-05-11 10:10:00,92.35,92.7,92.28,92.7,12400.0,78.0281,78.3238,77.9689,78.3238,12400.0
2010-05-11 10:15:00,92.71,92.89,92.64,92.74,4400.0,78.3322,78.4843,78.2731,78.3576,4400.0
2010-05-11 10:20:00,92.71,92.96,92.7,92.9,17600.0,78.3322,78.5435,78.3238,78.4928,17600.0
2010-05-11 10:25:00,92.82,92.87,92.62,92.62,5600.0,78.4252,78.4674,78.2562,78.2562,5600.0
2010-05-11 10:30:00,92.55,92.56,92.35,92.35,3800.0,78.197,78.2055,78.0281,78.0281,3800.0
2010-05-11 10:35:00,92.44,92.63,92.36,92.6,4800.0,78.1041,78.2646,78.0365,78.2393,4800.0
2010-05-11 10:40:00,92.73,92.81,92.42,92.42,7800.0,78.3491,78.4167,78.0872,78.0872,7800.0
2010-05-11 10:45:00,92.42,92.83,92.39,92.5,13200.0,78.0872,78.4336,78.0619,78.1548,13200.0
2010-05-11 10:50:00,92.46,92.5,92.33,92.33,5500.0,78.121,78.1548,78.0112,78.0112,5500.0
2010-05-11 10:55:00,92.33,92.47,92.33,92.44,1400.0,78.0112,78.1294,78.0112,78.1041,1400.0
2010-05-11 11:00:00,92.34,92.7,92.34,92.7,2600.0,78.0196,78.3238,78.0196,78.3238,2600.0
2010-05-11 11:05:00,92.69,92.9,92.63,92.82,2600.0,78.3153,78.4928,78.2646,78.4252,2600.0
2010-05-11 11:10:00,92.93,93.0,92.79,93.0,4200.0,78.5181,78.5773,78.3998,78.5773,4200.0
2010-05-11 11:15:00,93.05,93.08,92.91,93.04,7300.0,78.6195,78.6448,78.5012,78.611,7300.0
2010-05-11 11:20:00,93.02,93.12,92.92,92.99,7200.0,78.5941,78.6786,78.5097,78.5688,7200.0
2010-05-11 11:25:00,92.93,93.36,92.85,93.36,7200.0,78.5181,78.8814,78.4505,78.8814,7200.0
2010-05-11 11:30:00,93.3,93.36,92.98,93.31,12800.0,78.8307,78.8814,78.5604,78.8392,12800.0
2010-05-11 11:35:00,93.28,93.49,93.13,93.2,7000.0,78.8138,78.9913,78.6871,78.7462,7000.0
2010-05-11 11:40:00,93.29,93.43,93.17,93.33,5700.0,78.8223,78.9406,78.7209,78.8561,5700.0
2010-05-11 11:45:00,93.38,93.4,93.13,93.22,3200.0,78.8983,78.9152,78.6871,78.7631,3200.0
2010-05-11 11:50:00,93.23,93.3,93.16,93.29,4600.0,78.7716,78.8307,78.7124,78.8223,4600.0
2010-05-11 11:55:00,93.3,93.4,93.18,93.21,13800.0,78.8307,78.9152,78.7293,78.7547,13800.0
2010-05-11 12:00:00,93.19,93.44,93.17,93.41,4400.0,78.7378,78.949,78.7209,78.9237,4400.0
2010-05-11 12:05:00,93.36,93.83,93.34,93.83,3100.0,78.8814,79.2785,78.8645,79.2785,3100.0
2010-05-11 12:10:00,93.78,93.81,93.52,93.52,4300.0,79.2363,79.2616,79.0166,79.0166,4300.0
2010-05-11 12:15:00,93.56,93.68,93.48,93.48,2300.0,79.0504,79.1518,78.9828,78.9828,2300.0
2010-05-11 12:20:00,93.54,93.64,93.22,93.33,11800.0,79.0335,79.118,78.7631,78.8561,11800.0
2010-05-11 12:25:00,93.3,93.57,93.26,93.57,3700.0,78.8307,79.0589,78.7969,79.0589,3700.0
2010-05-11 12:30:00,93.52,93.54,93.32,93.48,2400.0,79.0166,79.0335,78.8476,78.9828,2400.0
2010-05-11 12:35:00,93.46,93.54,93.2,93.36,29900.0,78.9659,79.0335,78.7462,78.8814,29900.0
2010-05-11 12:40:00,93.31,93.46,93.21,93.34,25600.0,78.8392,78.9659,78.7547,78.8645,25600.0
2010-05-11 12:45:00,93.29,93.41,93.19,93.39,6500.0,78.8223,78.9237,78.7378,78.9068,6500.0
2010-05-11 12:50:00,93.4,93.45,93.21,93.28,11300.0,78.9152,78.9575,78.7547,78.8138,11300.0
2010-05-11 12:55:00,93.34,93.48,93.3,93.44,9000.0,78.8645,78.9828,78.8307,78.949,9000.0
2010-05-11 13:00:00,93.52,93.59,93.47,93.53,8000.0,79.0166,79.0758,78.9744,79.0251,8000.0
2010-05-11 13:05:00,93.54,93.72,93.54,93.72,6000.0,79.0335,79.1856,79.0335,79.1856,6000.0
2010-05-11 13:10:00,93.75,93.75,93.37,93.41,8900.0,79.2109,79.2109,78.8899,78.9237,8900.0
2010-05-11 13:15:00,93.39,93.44,93.19,93.19,16100.0,78.9068,78.949,78.7378,78.7378,16100.0
2010-05-11 13:20:00,93.19,93.34,93.19,93.23,8900.0,78.7378,78.8645,78.7378,78.7716,8900.0
2010-05-11 13:25:00,93.25,93.26,93.13,93.22,8900.0,78.7885,78.7969,78.6871,78.7631,8900.0
2010-05-11 13:30:00,93.19,93.3,93.13,93.22,8100.0,78.7378,78.8307,78.6871,78.7631,8100.0
2010-05-11 13:35:00,93.22,93.27,93.07,93.07,11400.0,78.7631,78.8054,78.6364,78.6364,11400.0
2010-05-11 13:40:00,93.09,93.28,93.07,93.24,11900.0,78.6533,78.8138,78.6364,78.78,11900.0
2010-05-11 13:45:00,93.22,93.4,93.09,93.29,21200.0,78.7631,78.9152,78.6533,78.8223,21200.0
2010-05-11 13:50:00,93.28,93.41,93.18,93.35,12300.0,78.8138,78.9237,78.7293,78.873,12300.0
2010-05-11 13:55:00,93.35,93.35,93.11,93.25,8600.0,78.873,78.873,78.6702,78.7885,8600.0
2010-05-11 14:00:00,93.17,93.29,93.1,93.25,10400.0,78.7209,78.8223,78.6617,78.7885,10400.0
2010-05-11 14:05:00,93.25,93.33,93.05,93.1,11900.0,78.7885,78.8561,78.6195,78.6617,11900.0
2010-05-11 14:10:00,93.16,93.17,93.0,93.05,25400.0,78.7124,78.7209,78.5773,78.6195,25400.0
2010-05-11 14:15:00,93.08,93.08,92.67,92.84,18900.0,78.6448,78.6448,78.2984,78.4421,18900.0
2010-05-11 14:20:00,92.8,92.96,92.65,92.91,17200.0,78.4083,78.5435,78.2815,78.5012,17200.0
2010-05-11 14:25:00,92.96,93.0,92.44,92.45,14900.0,78.5435,78.5773,78.1041,78.1125,14900.0
2010-05-11 14:30:00,92.51,92.51,92.11,92.27,24100.0,78.1632,78.1632,77.8253,77.9605,24100.0
2010-05-11 14:35:00,92.23,92.46,92.09,92.28,22100.0,77.9267,78.121,77.8084,77.9689,22100.0
2010-05-11 14:40:00,92.25,92.31,92.07,92.29,19700.0,77.9436,77.9943,77.7915,77.9774,19700.0
2010-05-11 14:45:00,92.3,92.49,92.21,92.36,15600.0,77.9858,78.1463,77.9098,78.0365,15600.0
2010-05-11 14:50:00,92.36,92.46,92.29,92.3,16700.0,78.0365,78.121,77.9774,77.9858,16700.0
2010-05-11 14:55:00,92.35,92.42,92.0,92.09,16200.0,78.0281,78.0872,77.7323,77.8084,16200.0
2010-05-11 15:00:00,92.06,92.09,91.61,91.91,21500.0,77.783,77.8084,77.4028,77.6563,21500.0
2010-05-11 15:05:00,91.87,91.99,91.85,91.85,14100.0,77.6225,77.7239,77.6056,77.6056,14100.0
2010-05-11 15:10:00,91.85,91.98,91.79,91.88,19300.0,77.6056,77.7154,77.5549,77.6309,19300.0
2010-05-11 15:15:00,91.89,91.92,91.32,91.38,23900.0,77.6394,77.6647,77.1578,77.2085,23900.0
2010-05-11 15:20:00,91.36,91.46,91.12,91.4,24600.0,77.1916,77.2761,76.9888,77.2254,24600.0
2010-05-11 15:25:00,91.39,91.56,91.34,91.5,12000.0,77.2169,77.3606,77.1747,77.3099,12000.0
2010-05-11 15:30:00,91.44,91.57,91.32,91.49,17600.0,77.2592,77.369,77.1578,77.3014,17600.0
2010-05-11 15:35:00,91.5,91.74,91.5,91.55,24900.0,77.3099,77.5127,77.3099,77.3521,24900.0
2010-05-11 15:40:00,91.56,91.56,91.27,91.41,38900.0,77.3606,77.3606,77.1155,77.2338,38900.0
2010-05-11 15:45:00,91.41,91.69,91.41,91.5,30600.0,77.2338,77.4704,77.2338,77.3099,30600.0
2010-05-11 15:50:00,91.5,91.61,91.3,91.43,32600.0,77.3099,77.4028,77.1409,77.2507,32600.0
2010-05-11 15:55:00,91.4,91.51,91.26,91.27,52300.0,77.2254,77.3183,77.1071,77.1155,52300.0
2010-05-12 09:30:00,91.81,92.71,91.81,92.7,6700.0,77.5718,78.3322,77.5718,78.3238,6700.0
2010-05-12 09:35:00,92.65,93.03,92.28,92.33,12600.0,78.2815,78.6026,77.9689,78.0112,12600.0
2010-05-12 09:40:00,92.29,92.57,92.18,92.39,14100.0,77.9774,78.2139,77.8844,78.0619,14100.0
2010-05-12 09:45:00,92.38,92.56,92.04,92.48,6100.0,78.0534,78.2055,77.7661,78.1379,6100.0
2010-05-12 09:50:00,92.47,92.54,92.16,92.27,3900.0,78.1294,78.1886,77.8675,77.9605,3900.0
2010-05-12 09:55:00,92.32,93.21,92.32,93.02,8100.0,78.0027,78.7547,78.0027,78.5941,8100.0
2010-05-12 10:00:00,93.04,93.16,92.66,93.03,3100.0,78.611,78.7124,78.29,78.6026,3100.0
2010-05-12 10:05:00,92.99,93.08,92.81,92.95,3300.0,78.5688,78.6448,78.4167,78.535,3300.0
2010-05-12 10:10:00,92.84,92.92,92.77,92.89,3700.0,78.4421,78.5097,78.3829,78.4843,3700.0
2010-05-12 10:15:00,92.98,93.07,92.43,92.56,16800.0,78.5604,78.6364,78.0956,78.2055,16800.0
2010-05-12 10:20:00,92.54,93.26,92.52,93.19,6800.0,78.1886,78.7969,78.1717,78.7378,6800.0
2010-05-12 10:25:00,93.16,93.27,92.92,93.16,8000.0,78.7124,78.8054,78.5097,78.7124,8000.0
2010-05-12 10:30:00,93.11,93.11,92.86,92.99,6500.0,78.6702,78.6702,78.459,78.5688,6500.0
2010-05-12 10:35:00,92.99,92.99,92.77,92.83,5700.0,78.5688,78.5688,78.3829,78.4336,5700.0
2010-05-12 10:40:00,92.92,93.08,92.86,93.07,3100.0,78.5097,78.6448,78.459,78.6364,3100.0
2010-05-12 10:45:00,93.04,93.05,92.83,92.87,4700.0,78.611,78.6195,78.4336,78.4674,4700.0
2010-05-12 10:50:00,92.87,92.87,92.61,92.65,12700.0,78.4674,78.4674,78.2477,78.2815,12700.0
2010-05-12 10:55:00,92.68,92.95,92.67,92.91,4500.0,78.3069,78.535,78.2984,78.5012,4500.0
2010-05-12 11:00:00,92.87,93.18,92.87,93.01,5400.0,78.4674,78.7293,78.4674,78.5857,5400.0
2010-05-12 11:05:00,93.01,93.15,92.93,93.04,5600.0,78.5857,78.704,78.5181,78.611,5600.0
2010-05-12 11:10:00,93.04,93.08,92.95,92.97,4200.0,78.611,78.6448,78.535,78.5519,4200.0
2010-05-12 11:15:00,92.97,92.97,92.67,92.67,9200.0,78.5519,78.5519,78.2984,78.2984,9200.0
2010-05-12 11:20:00,92.67,92.88,92.6,92.65,10300.0,78.2984,78.4759,78.2393,78.2815,10300.0
2010-05-12 11:25:00,92.65,92.72,92.56,92.56,4600.0,78.2815,78.3407,78.2055,78.2055,4600.0
2010-05-12 11:30:00,92.51,92.92,92.41,92.79,13200.0,78.1632,78.5097,78.0788,78.3998,13200.0
2010-05-12 11:35:00,92.85,92.91,92.75,92.91,2500.0,78.4505,78.5012,78.366,78.5012,2500.0
2010-05-12 11:40:00,92.94,92.98,92.65,92.68,12100.0,78.5266,78.5604,78.2815,78.3069,12100.0
2010-05-12 11:45:00,92.91,93.1,92.81,92.81,3700.0,78.5012,78.6617,78.4167,78.4167,3700.0
2010-05-12 11:50:00,92.84,93.07,92.84,93.07,2700.0,78.4421,78.6364,78.4421,78.6364,2700.0
2010-05-12 11:55:00,93.03,93.11,92.95,93.11,6500.0,78.6026,78.6702,78.535,78.6702,6500.0
2010-05-12 12:00:00,93.12,93.12,92.99,93.01,7500.0,78.6786,78.6786,78.5688,78.5857,7500.0
2010-05-12 12:05:00,93.02,93.1,93.0,93.07,2600.0,78.5941,78.6617,78.5773,78.6364,2600.0
2010-05-12 12:10:00,93.1,93.1,92.97,92.98,3500.0,78.6617,78.6617,78.5519,78.5604,3500.0
2010-05-12 12:15:00,92.97,93.0,92.95,92.97,3900.0,78.5519,78.5773,78.535,78.5519,3900.0
2010-05-12 12:20:00,92.95,92.99,92.94,92.94,2500.0,78.535,78.5688,78.5266,78.5266,2500.0
2010-05-12 12:25:00,92.92,93.0,92.91,93.0,8600.0,78.5097,78.5773,78.5012,78.5773,8600.0
2010-05-12 12:30:00,93.0,93.0,92.9,92.93,3300.0,78.5773,78.5773,78.4928,78.5181,3300.0
2010-05-12 12:35:00,92.92,92.93,92.81,92.85,3600.0,78.5097,78.5181,78.4167,78.4505,3600.0
2010-05-12 12:40:00,92.98,92.99,92.9,92.93,2100.0,78.5604,78.5688,78.4928,78.5181,2100.0
2010-05-12 12:45:00,92.91,92.94,92.9,92.94,800.0,78.5012,78.5266,78.4928,78.5266,800.0
2010-05-12 12:50:00,92.91,92.99,92.91,92.97,1200.0,78.5012,78.5688,78.5012,78.5519,1200.0
2010-05-12 12:55:00,93.0,93.0,92.82,92.95,8300.0,78.5773,78.5773,78.4252,78.535,8300.0
2010-05-12 13:00:00,92.92,93.0,92.92,93.0,1900.0,78.5097,78.5773,78.5097,78.5773,1900.0
2010-05-12 13:05:00,93.0,93.0,92.94,93.0,13400.0,78.5773,78.5773,78.5266,78.5773,13400.0
2010-05-12 13:10:00,93.0,93.1,92.94,93.1,7800.0,78.5773,78.6617,78.5266,78.6617,7800.0
2010-05-12 13:15:00,93.07,93.1,93.01,93.01,13300.0,78.6364,78.6617,78.5857,78.5857,13300.0
2010-05-12 13:20:00,93.07,93.07,93.03,93.06,2700.0,78.6364,78.6364,78.6026,78.6279,2700.0
2010-05-12 13:25:00,93.03,93.1,92.96,93.1,4000.0,78.6026,78.6617,78.5435,78.6617,4000.0
2010-05-12 13:30:00,93.1,93.3,93.1,93.15,11700.0,78.6617,78.8307,78.6617,78.704,11700.0
2010-05-12 13:35:00,93.19,93.38,93.17,93.2,5200.0,78.7378,78.8983,78.7209,78.7462,5200.0
2010-05-12 13:40:00,93.2,93.2,93.07,93.16,2600.0,78.7462,78.7462,78.6364,78.7124,2600.0
2010-05-12 13:45:00,93.12,93.32,93.12,93.27,5700.0,78.6786,78.8476,78.6786,78.8054,5700.0
2010-05-12 13:50:00,93.31,93.4,93.19,93.4,3700.0,78.8392,78.9152,78.7378,78.9152,3700.0
2010-05-12 13:55:00,93.36,93.4,93.26,93.26,1500.0,78.8814,78.9152,78.7969,78.7969,1500.0
2010-05-12 14:00:00,93.27,93.43,93.23,93.25,4700.0,78.8054,78.9406,78.7716,78.7885,4700.0
2010-05-12 14:05:00,93.37,93.39,93.14,93.14,3600.0,78.8899,78.9068,78.6955,78.6955,3600.0
2010-05-12 14:10:00,93.21,93.42,93.21,93.35,3900.0,78.7547,78.9321,78.7547,78.873,3900.0
2010-05-12 14:15:00,93.38,93.4,93.2,93.33,11200.0,78.8983,78.9152,78.7462,78.8561,11200.0
2010-05-12 14:20:00,93.32,93.43,93.18,93.3,9100.0,78.8476,78.9406,78.7293,78.8307,9100.0
2010-05-12 14:25:00,93.37,93.43,93.26,93.38,1400.0,78.8899,78.9406,78.7969,78.8983,1400.0
2010-05-12 14:30:00,93.48,93.48,93.26,93.34,4900.0,78.9828,78.9828,78.7969,78.8645,4900.0
2010-05-12 14:35:00,93.37,93.37,93.24,93.34,6700.0,78.8899,78.8899,78.78,78.8645,6700.0
2010-05-12 14:40:00,93.39,93.45,93.31,93.35,2900.0,78.9068,78.9575,78.8392,78.873,2900.0
2010-05-12 14:45:00,93.43,93.44,93.2,93.23,5100.0,78.9406,78.949,78.7462,78.7716,5100.0
2010-05-12 14:50:00,93.31,93.37,93.21,93.31,5700.0,78.8392,78.8899,78.7547,78.8392,5700.0
2010-05-12 14:55:00,93.38,93.41,93.27,93.28,2600.0,78.8983,78.9237,78.8054,78.8138,2600.0
2010-05-12 15:00:00,93.31,93.48,93.28,93.47,10400.0,78.8392,78.9828,78.8138,78.9744,10400.0
2010-05-12 15:05:00,93.48,93.69,93.48,93.54,12500.0,78.9828,79.1602,78.9828,79.0335,12500.0
2010-05-12 15:10:00,93.56,93.73,93.52,93.57,15500.0,79.0504,79.194,79.0166,79.0589,15500.0
2010-05-12 15:15:00,93.57,93.82,93.53,93.61,20600.0,79.0589,79.2701,79.0251,79.0927,20600.0
2010-05-12 15:20:00,93.62,93.75,93.56,93.65,15600.0,79.1011,79.2109,79.0504,79.1264,15600.0
2010-05-12 15:25:00,93.65,93.78,93.6,93.62,12600.0,79.1264,79.2363,79.0842,79.1011,12600.0
2010-05-12 15:30:00,93.56,93.7,93.45,93.56,5500.0,79.0504,79.1687,78.9575,79.0504,5500.0
2010-05-12 15:35:00,93.53,93.66,93.34,93.54,6500.0,79.0251,79.1349,78.8645,79.0335,6500.0
2010-05-12 15:40:00,93.52,93.69,93.52,93.6,6700.0,79.0166,79.1602,79.0166,79.0842,6700.0
2010-05-12 15:45:00,93.6,93.82,93.6,93.71,8700.0,79.0842,79.2701,79.0842,79.1771,8700.0
2010-05-12 15:50:00,93.75,93.94,93.72,93.84,21500.0,79.2109,79.3715,79.1856,79.287,21500.0
2010-05-12 15:55:00,93.86,93.9,93.69,93.83,19100.0,79.3039,79.3377,79.1602,79.2785,19100.0
2010-05-13 09:30:00,93.74,93.74,93.05,93.15,7100.0,79.2025,79.2025,78.6195,78.704,7100.0
2010-05-13 09:35:00,93.27,93.35,92.99,93.16,4700.0,78.8054,78.873,78.5688,78.7124,4700.0
2010-05-13 09:40:00,92.99,93.0,92.54,92.71,11300.0,78.5688,78.5773,78.1886,78.3322,11300.0
2010-05-13 09:45:00,92.96,93.44,92.74,93.44,3200.0,78.5435,78.949,78.3576,78.949,3200.0
2010-05-13 09:50:00,93.44,93.74,93.43,93.69,3000.0,78.949,79.2025,78.9406,79.1602,3000.0
2010-05-13 09:55:00,93.57,93.57,93.38,93.38,3100.0,79.0589,79.0589,78.8983,78.8983,3100.0
2010-05-13 10:00:00,93.31,93.63,93.25,93.5,7200.0,78.8392,79.1095,78.7885,78.9997,7200.0
2010-05-13 10:05:00,93.42,93.62,93.13,93.62,7000.0,78.9321,79.1011,78.6871,79.1011,7000.0
2010-05-13 10:10:00,93.57,93.57,93.29,93.32,3700.0,79.0589,79.0589,78.8223,78.8476,3700.0
2010-05-13 10:15:00,93.32,93.91,93.32,93.9,5400.0,78.8476,79.3461,78.8476,79.3377,5400.0
2010-05-13 10:20:00,93.76,93.9,93.7,93.9,1900.0,79.2194,79.3377,79.1687,79.3377,1900.0
2010-05-13 10:25:00,93.9,94.08,93.71,93.88,4800.0,79.3377,79.4898,79.1771,79.3208,4800.0
2010-05-13 10:30:00,93.9,94.16,93.82,93.85,5100.0,79.3377,79.5574,79.2701,79.2954,5100.0
2010-05-13 10:35:00,93.8,93.9,93.8,93.9,1700.0,79.2532,79.3377,79.2532,79.3377,1700.0
2010-05-13 10:40:00,93.92,94.04,93.92,94.04,2200.0,79.3546,79.456,79.3546,79.456,2200.0
2010-05-13 10:45:00,93.98,94.0,93.89,93.95,2700.0,79.4053,79.4222,79.3292,79.3799,2700.0
2010-05-13 10:50:00,93.95,93.95,93.74,93.91,2000.0,79.3799,79.3799,79.2025,79.3461,2000.0
2010-05-13 10:55:00,93.89,93.89,93.6,93.67,3100.0,79.3292,79.3292,79.0842,79.1433,3100.0
2010-05-13 11:00:00,93.67,93.68,93.32,93.41,4600.0,79.1433,79.1518,78.8476,78.9237,4600.0
2010-05-13 11:05:00,93.48,93.71,93.45,93.65,12300.0,78.9828,79.1771,78.9575,79.1264,12300.0
2010-05-13 11:10:00,93.65,93.72,93.52,93.52,2400.0,79.1264,79.1856,79.0166,79.0166,2400.0
2010-05-13 11:15:00,93.52,93.67,93.52,93.54,4400.0,79.0166,79.1433,79.0166,79.0335,4400.0
2010-05-13 11:20:00,93.55,93.72,93.49,93.72,3700.0,79.042,79.1856,78.9913,79.1856,3700.0
2010-05-13 11:25:00,93.69,93.69,93.5,93.5,1700.0,79.1602,79.1602,78.9997,78.9997,1700.0
2010-05-13 11:30:00,93.5,93.6,93.37,93.6,3500.0,78.9997,79.0842,78.8899,79.0842,3500.0
2010-05-13 11:35:00,93.6,93.6,93.39,93.52,8000.0,79.0842,79.0842,78.9068,79.0166,8000.0
2010-05-13 11:40:00,93.5,93.72,93.48,93.6,5500.0,78.9997,79.1856,78.9828,79.0842,5500.0
2010-05-13 11:45:00,93.57,93.63,93.55,93.63,900.0,79.0589,79.1095,79.042,79.1095,900.0
2010-05-13 11:50:00,93.56,93.57,93.15,93.31,5900.0,79.0504,79.0589,78.704,78.8392,5900.0
2010-05-13 11:55:00,93.3,93.43,93.16,93.38,11800.0,78.8307,78.9406,78.7124,78.8983,11800.0
2010-05-13 12:00:00,93.28,93.5,93.21,93.47,3500.0,78.8138,78.9997,78.7547,78.9744,3500.0
2010-05-13 12:05:00,93.44,93.65,93.32,93.54,11600.0,78.949,79.1264,78.8476,79.0335,11600.0
2010-05-13 12:10:00,93.44,93.6,93.44,93.56,2400.0,78.949,79.0842,78.949,79.0504,2400.0
2010-05-13 12:15:00,93.52,93.52,93.38,93.49,2800.0,79.0166,79.0166,78.8983,78.9913,2800.0
2010-05-13 12:20:00,93.39,93.45,93.38,93.45,900.0,78.9068,78.9575,78.8983,78.9575,900.0
2010-05-13 12:25:00,93.48,93.55,93.48,93.49,1000.0,78.9828,79.042,78.9828,78.9913,1000.0
2010-05-13 12:30:00,93.53,93.67,93.49,93.5,1500.0,79.0251,79.1433,78.9913,78.9997,1500.0
2010-05-13 12:35:00,93.57,93.57,93.48,93.56,1300.0,79.0589,79.0589,78.9828,79.0504,1300.0
2010-05-13 12:40:00,93.49,93.56,93.49,93.56,2300.0,78.9913,79.0504,78.9913,79.0504,2300.0
2010-05-13 12:45:00,93.56,93.61,93.5,93.5,1300.0,79.0504,79.0927,78.9997,78.9997,1300.0
2010-05-13 12:50:00,93.42,93.72,93.42,93.65,4300.0,78.9321,79.1856,78.9321,79.1264,4300.0
2010-05-13 12:55:00,93.61,93.74,93.59,93.66,1500.0,79.0927,79.2025,79.0758,79.1349,1500.0
2010-05-13 13:00:00,93.5,93.6,93.49,93.53,2400.0,78.9997,79.0842,78.9913,79.0251,2400.0
2010-05-13 13:05:00,93.51,93.56,93.4,93.52,1400.0,79.0082,79.0504,78.9152,79.0166,1400.0
2010-05-13 13:10:00,93.44,93.69,93.43,93.66,2600.0,78.949,79.1602,78.9406,79.1349,2600.0
2010-05-13 13:15:00,93.7,93.83,93.59,93.83,2400.0,79.1687,79.2785,79.0758,79.2785,2400.0
2010-05-13 13:20:00,93.85,93.85,93.78,93.84,1500.0,79.2954,79.2954,79.2363,79.287,1500.0
2010-05-13 13:25:00,93.74,93.8,93.74,93.78,700.0,79.2025,79.2532,79.2025,79.2363,700.0
2010-05-13 13:30:00,93.76,93.98,93.76,93.92,1200.0,79.2194,79.4053,79.2194,79.3546,1200.0
2010-05-13 13:35:00,93.94,94.0,93.93,93.93,700.0,79.3715,79.4222,79.363,79.363,700.0
2010-05-13 13:40:00,93.79,93.85,93.73,93.73,1900.0,79.2447,79.2954,79.194,79.194,1900.0
2010-05-13 13:45:00,93.77,93.93,93.77,93.91,2000.0,79.2278,79.363,79.2278,79.3461,2000.0
2010-05-13 13:50:00,93.89,93.89,93.69,93.87,4800.0,79.3292,79.3292,79.1602,79.3123,4800.0
2010-05-13 13:55:00,93.84,93.87,93.81,93.81,600.0,79.287,79.3123,79.2616,79.2616,600.0
2010-05-13 14:00:00,93.82,93.84,93.73,93.73,2100.0,79.2701,79.287,79.194,79.194,2100.0
2010-05-13 14:05:00,93.78,93.92,93.76,93.82,3000.0,79.2363,79.3546,79.2194,79.2701,3000.0
2010-05-13 14:10:00,93.76,93.92,93.76,93.88,2400.0,79.2194,79.3546,79.2194,79.3208,2400.0
2010-05-13 14:15:00,93.92,94.0,93.88,93.93,3500.0,79.3546,79.4222,79.3208,79.363,3500.0
2010-05-13 14:20:00,93.87,93.92,93.8,93.83,1000.0,79.3123,79.3546,79.2532,79.2785,1000.0
2010-05-13 14:25:00,93.81,93.9,93.75,93.75,1400.0,79.2616,79.3377,79.2109,79.2109,1400.0
2010-05-13 14:30:00,93.74,93.8,93.57,93.6,3900.0,79.2025,79.2532,79.0589,79.0842,3900.0
2010-05-13 14:35:00,93.58,93.66,93.54,93.6,2000.0,79.0673,79.1349,79.0335,79.0842,2000.0
2010-05-13 14:40:00,93.57,93.57,93.44,93.44,1300.0,79.0589,79.0589,78.949,78.949,1300.0
2010-05-13 14:45:00,93.46,93.49,93.37,93.41,10200.0,78.9659,78.9913,78.8899,78.9237,10200.0
2010-05-13 14:50:00,93.44,93.44,93.33,93.38,6300.0,78.949,78.949,78.8561,78.8983,6300.0
2010-05-13 14:55:00,93.35,93.46,93.33,93.44,9300.0,78.873,78.9659,78.8561,78.949,9300.0
2010-05-13 15:00:00,93.44,93.56,93.37,93.47,7000.0,78.949,79.0504,78.8899,78.9744,7000.0
2010-05-13 15:05:00,93.43,93.48,93.29,93.35,9600.0,78.9406,78.9828,78.8223,78.873,9600.0
2010-05-13 15:10:00,93.36,93.4,93.17,93.23,11400.0,78.8814,78.9152,78.7209,78.7716,11400.0
2010-05-13 15:15:00,93.22,93.31,93.08,93.16,26400.0,78.7631,78.8392,78.6448,78.7124,26400.0
2010-05-13 15:20:00,93.12,93.26,93.06,93.25,26300.0,78.6786,78.7969,78.6279,78.7885,26300.0
2010-05-13 15:25:00,93.21,93.44,93.15,93.15,8500.0,78.7547,78.949,78.704,78.704,8500.0
2010-05-13 15:30:00,93.15,93.36,93.15,93.24,16900.0,78.704,78.8814,78.704,78.78,16900.0
2010-05-13 15:35:00,93.24,93.31,92.97,93.11,27000.0,78.78,78.8392,78.5519,78.6702,27000.0
2010-05-13 15:40:00,93.13,93.14,92.9,93.06,15700.0,78.6871,78.6955,78.4928,78.6279,15700.0
2010-05-13 15:45:00,93.1,93.51,93.07,93.38,16100.0,78.6617,79.0082,78.6364,78.8983,16100.0
2010-05-13 15:50:00,93.39,93.7,93.34,93.42,18500.0,78.9068,79.1687,78.8645,78.9321,18500.0
2010-05-13 15:55:00,93.41,93.45,93.16,93.16,44300.0,78.9237,78.9575,78.7124,78.7124,44300.0
2010-05-14 09:30:00,92.46,92.74,92.14,92.59,8300.0,78.121,78.3576,77.8506,78.2308,8300.0
2010-05-14 09:35:00,92.58,92.58,91.87,91.87,6500.0,78.2224,78.2224,77.6225,77.6225,6500.0
2010-05-14 09:40:00,91.89,92.1,91.7,92.09,14000.0,77.6394,77.8168,77.4789,77.8084,14000.0
2010-05-14 09:45:00,92.09,92.25,92.0,92.07,8800.0,77.8084,77.9436,77.7323,77.7915,8800.0
2010-05-14 09:50:00,92.01,92.43,92.0,92.14,20500.0,77.7408,78.0956,77.7323,77.8506,20500.0
2010-05-14 09:55:00,92.14,92.25,92.0,92.08,37900.0,77.8506,77.9436,77.7323,77.7999,37900.0
2010-05-14 10:00:00,92.11,92.16,91.75,91.75,30200.0,77.8253,77.8675,77.5211,77.5211,30200.0
2010-05-14 10:05:00,91.9,92.05,91.57,92.05,28500.0,77.6478,77.7746,77.369,77.7746,28500.0
2010-05-14 10:10:00,91.98,92.36,91.97,92.36,4200.0,77.7154,78.0365,77.707,78.0365,4200.0
2010-05-14 10:15:00,92.42,92.64,92.28,92.4,4800.0,78.0872,78.2731,77.9689,78.0703,4800.0
2010-05-14 10:20:00,92.45,92.76,92.45,92.73,6800.0,78.1125,78.3745,78.1125,78.3491,6800.0
2010-05-14 10:25:00,92.58,92.58,92.2,92.2,9000.0,78.2224,78.2224,77.9013,77.9013,9000.0
2010-05-14 10:30:00,92.24,92.42,92.19,92.29,6600.0,77.9351,78.0872,77.8929,77.9774,6600.0
2010-05-14 10:35:00,92.32,92.41,92.15,92.2,3100.0,78.0027,78.0788,77.8591,77.9013,3100.0
2010-05-14 10:40:00,92.22,92.53,92.11,92.53,1600.0,77.9182,78.1801,77.8253,78.1801,1600.0
2010-05-14 10:45:00,92.41,92.53,92.31,92.53,2000.0,78.0788,78.1801,77.9943,78.1801,2000.0
2010-05-14 10:50:00,92.46,92.46,92.27,92.38,2500.0,78.121,78.121,77.9605,78.0534,2500.0
2010-05-14 10:55:00,92.39,92.39,92.1,92.13,1300.0,78.0619,78.0619,77.8168,77.8422,1300.0
2010-05-14 11:00:00,92.21,92.27,92.19,92.2,14200.0,77.9098,77.9605,77.8929,77.9013,14200.0
2010-05-14 11:05:00,92.2,92.26,91.97,92.1,16600.0,77.9013,77.952,77.707,77.8168,16600.0
2010-05-14 11:10:00,92.02,92.07,91.84,92.07,21500.0,77.7492,77.7915,77.5971,77.7915,21500.0
2010-05-14 11:15:00,92.11,92.17,91.89,91.91,2900.0,77.8253,77.876,77.6394,77.6563,2900.0
2010-05-14 11:20:00,91.81,92.12,91.72,92.09,17900.0,77.5718,77.8337,77.4958,77.8084,17900.0
2010-05-14 11:25:00,92.04,92.3,91.86,92.0,18600.0,77.7661,77.9858,77.614,77.7323,18600.0
2010-05-14 11:30:00,91.97,92.14,91.9,91.97,20200.0,77.707,77.8506,77.6478,77.707,20200.0
2010-05-14 11:35:00,91.99,92.0,91.91,92.0,6000.0,77.7239,77.7323,77.6563,77.7323,6000.0
2010-05-14 11:40:00,92.0,92.07,91.97,92.07,6600.0,77.7323,77.7915,77.707,77.7915,6600.0
2010-05-14 11:45:00,92.09,92.09,91.99,91.99,13300.0,77.8084,77.8084,77.7239,77.7239,13300.0
2010-05-14 11:50:00,92.0,92.06,91.93,92.01,16000.0,77.7323,77.783,77.6732,77.7408,16000.0
2010-05-14 11:55:00,91.96,92.03,91.91,91.97,2000.0,77.6985,77.7577,77.6563,77.707,2000.0
2010-05-14 12:00:00,91.99,91.99,91.91,91.98,1100.0,77.7239,77.7239,77.6563,77.7154,1100.0
2010-05-14 12:05:00,92.02,92.02,91.92,92.0,7600.0,77.7492,77.7492,77.6647,77.7323,7600.0
2010-05-14 12:10:00,91.96,92.0,91.94,91.96,2900.0,77.6985,77.7323,77.6816,77.6985,2900.0
2010-05-14 12:15:00,91.98,92.11,91.9,92.11,2600.0,77.7154,77.8253,77.6478,77.8253,2600.0
2010-05-14 12:20:00,92.13,92.15,91.9,92.15,4900.0,77.8422,77.8591,77.6478,77.8591,4900.0
2010-05-14 12:25:00,92.16,92.27,92.08,92.08,1200.0,77.8675,77.9605,77.7999,77.7999,1200.0
2010-05-14 12:30:00,92.2,92.23,92.14,92.18,3900.0,77.9013,77.9267,77.8506,77.8844,3900.0
2010-05-14 12:35:00,92.08,92.23,92.08,92.21,1900.0,77.7999,77.9267,77.7999,77.9098,1900.0
2010-05-14 12:40:00,92.29,92.33,92.25,92.25,4300.0,77.9774,78.0112,77.9436,77.9436,4300.0
2010-05-14 12:45:00,92.25,92.28,92.14,92.14,4500.0,77.9436,77.9689,77.8506,77.8506,4500.0
2010-05-14 12:50:00,92.19,92.36,92.19,92.36,1700.0,77.8929,78.0365,77.8929,78.0365,1700.0
2010-05-14 12:55:00,92.34,92.5,92.34,92.5,1700.0,78.0196,78.1548,78.0196,78.1548,1700.0
2010-05-14 13:00:00,92.48,92.62,92.4,92.4,2100.0,78.1379,78.2562,78.0703,78.0703,2100.0
2010-05-14 13:05:00,92.33,92.33,92.2,92.2,200.0,78.0112,78.0112,77.9013,77.9013,200.0
2010-05-14 13:10:00,92.3,92.33,92.19,92.24,3400.0,77.9858,78.0112,77.8929,77.9351,3400.0
2010-05-14 13:15:00,92.26,92.29,91.92,91.92,2900.0,77.952,77.9774,77.6647,77.6647,2900.0
2010-05-14 13:20:00,91.86,92.09,91.86,92.09,2800.0,77.614,77.8084,77.614,77.8084,2800.0
2010-05-14 13:25:00,92.17,92.23,92.0,92.05,1800.0,77.876,77.9267,77.7323,77.7746,1800.0
2010-05-14 13:30:00,91.92,91.92,91.79,91.79,500.0,77.6647,77.6647,77.5549,77.5549,500.0
2010-05-14 13:35:00,91.87,91.91,91.69,91.69,700.0,77.6225,77.6563,77.4704,77.4704,700.0
2010-05-14 13:40:00,91.62,91.66,91.5,91.57,3300.0,77.4113,77.4451,77.3099,77.369,3300.0
2010-05-14 13:45:00,91.64,91.75,91.59,91.71,2100.0,77.4282,77.5211,77.3859,77.4873,2100.0
2010-05-14 13:50:00,91.84,91.84,91.64,91.71,1500.0,77.5971,77.5971,77.4282,77.4873,1500.0
2010-05-14 13:55:00,91.72,91.86,91.68,91.8,1900.0,77.4958,77.614,77.462,77.5634,1900.0
2010-05-14 14:00:00,91.76,91.86,91.76,91.85,1400.0,77.5296,77.614,77.5296,77.6056,1400.0
2010-05-14 14:05:00,91.84,91.88,91.68,91.79,9600.0,77.5971,77.6309,77.462,77.5549,9600.0
2010-05-14 14:10:00,91.79,91.79,91.64,91.7,2300.0,77.5549,77.5549,77.4282,77.4789,2300.0
2010-05-14 14:15:00,91.68,91.71,91.51,91.69,5700.0,77.462,77.4873,77.3183,77.4704,5700.0
2010-05-14 14:20:00,91.7,91.79,91.67,91.77,5100.0,77.4789,77.5549,77.4535,77.538,5100.0
2010-05-14 14:25:00,91.64,91.81,91.6,91.6,2100.0,77.4282,77.5718,77.3944,77.3944,2100.0
2010-05-14 14:30:00,91.65,91.73,91.55,91.68,1500.0,77.4366,77.5042,77.3521,77.462,1500.0
2010-05-14 14:35:00,91.64,91.78,91.6,91.7,2000.0,77.4282,77.5465,77.3944,77.4789,2000.0
2010-05-14 14:40:00,91.66,91.66,91.58,91.59,1300.0,77.4451,77.4451,77.3775,77.3859,1300.0
2010-05-14 14:45:00,91.61,91.68,91.6,91.66,800.0,77.4028,77.462,77.3944,77.4451,800.0
2010-05-14 14:50:00,91.74,91.75,91.57,91.57,2300.0,77.5127,77.5211,77.369,77.369,2300.0
2010-05-14 14:55:00,91.59,91.76,91.57,91.69,8300.0,77.3859,77.5296,77.369,77.4704,8300.0
2010-05-14 15:00:00,91.6,91.73,91.5,91.53,15300.0,77.3944,77.5042,77.3099,77.3352,15300.0
2010-05-14 15:05:00,91.55,91.59,91.46,91.49,4200.0,77.3521,77.3859,77.2761,77.3014,4200.0
2010-05-14 15:10:00,91.53,91.61,91.47,91.52,6300.0,77.3352,77.4028,77.2845,77.3268,6300.0
2010-05-14 15:15:00,91.52,91.64,91.47,91.54,7000.0,77.3268,77.4282,77.2845,77.3437,7000.0
2010-05-14 15:20:00,91.53,91.57,91.39,91.45,10500.0,77.3352,77.369,77.2169,77.2676,10500.0
2010-05-14 15:25:00,91.45,91.65,91.39,91.64,7400.0,77.2676,77.4366,77.2169,77.4282,7400.0
2010-05-14 15:30:00,91.57,91.67,91.52,91.56,9900.0,77.369,77.4535,77.3268,77.3606,9900.0
2010-05-14 15:35:00,91.57,91.57,91.3,91.48,5800.0,77.369,77.369,77.1409,77.293,5800.0
2010-05-14 15:40:00,91.48,92.06,91.48,92.01,14100.0,77.293,77.783,77.293,77.7408,14100.0
2010-05-14 15:45:00,91.96,91.99,91.74,91.83,17300.0,77.6985,77.7239,77.5127,77.5887,17300.0
2010-05-14 15:50:00,91.84,92.18,91.73,92.02,16300.0,77.5971,77.8844,77.5042,77.7492,16300.0
2010-05-14 15:55:00,92.04,92.33,91.91,92.11,23800.0,77.7661,78.0112,77.6563,77.8253,23800.0
2010-05-17 09:30:00,92.26,92.64,92.24,92.26,7400.0,77.952,78.2731,77.9351,77.952,7400.0
2010-05-17 09:35:00,92.34,93.02,92.34,92.98,4200.0,78.0196,78.5941,78.0196,78.5604,4200.0
2010-05-17 09:40:00,92.99,92.99,92.51,92.59,11700.0,78.5688,78.5688,78.1632,78.2308,11700.0
2010-05-17 09:45:00,92.59,92.59,92.21,92.31,4700.0,78.2308,78.2308,77.9098,77.9943,4700.0
2010-05-17 09:50:00,92.38,92.54,92.11,92.18,16000.0,78.0534,78.1886,77.8253,77.8844,16000.0
2010-05-17 09:55:00,92.25,92.32,92.04,92.15,8600.0,77.9436,78.0027,77.7661,77.8591,8600.0
2010-05-17 10:00:00,92.15,92.15,91.75,91.81,7900.0,77.8591,77.8591,77.5211,77.5718,7900.0
2010-05-17 10:05:00,91.82,92.05,91.75,91.92,8800.0,77.5802,77.7746,77.5211,77.6647,8800.0
2010-05-17 10:10:00,91.79,92.03,91.75,91.83,4700.0,77.5549,77.7577,77.5211,77.5887,4700.0
2010-05-17 10:15:00,91.9,92.05,91.9,92.05,4100.0,77.6478,77.7746,77.6478,77.7746,4100.0
2010-05-17 10:20:00,92.01,92.11,91.85,91.94,5500.0,77.7408,77.8253,77.6056,77.6816,5500.0
2010-05-17 10:25:00,91.91,92.13,91.87,92.05,2500.0,77.6563,77.8422,77.6225,77.7746,2500.0
2010-05-17 10:30:00,92.0,92.1,91.93,92.1,3800.0,77.7323,77.8168,77.6732,77.8168,3800.0
2010-05-17 10:35:00,92.2,92.45,91.97,91.97,8900.0,77.9013,78.1125,77.707,77.707,8900.0
2010-05-17 10:40:00,91.95,92.06,91.59,91.59,7900.0,77.6901,77.783,77.3859,77.3859,7900.0
2010-05-17 10:45:00,91.69,91.8,91.69,91.79,1400.0,77.4704,77.5634,77.4704,77.5549,1400.0
2010-05-17 10:50:00,91.78,91.97,91.75,91.89,5400.0,77.5465,77.707,77.5211,77.6394,5400.0
2010-05-17 10:55:00,91.86,91.88,91.69,91.74,6200.0,77.614,77.6309,77.4704,77.5127,6200.0
2010-05-17 11:00:00,91.65,91.78,91.55,91.74,23000.0,77.4366,77.5465,77.3521,77.5127,23000.0
2010-05-17 11:05:00,91.69,91.81,91.57,91.71,9800.0,77.4704,77.5718,77.369,77.4873,9800.0
2010-05-17 11:10:00,91.71,91.72,91.37,91.56,7400.0,77.4873,77.4958,77.2,77.3606,7400.0
2010-05-17 11:15:00,91.5,91.66,91.39,91.54,18500.0,77.3099,77.4451,77.2169,77.3437,18500.0
2010-05-17 11:20:00,91.54,91.68,91.38,91.55,11100.0,77.3437,77.462,77.2085,77.3521,11100.0
2010-05-17 11:25:00,91.52,91.6,91.21,91.46,37300.0,77.3268,77.3944,77.0649,77.2761,37300.0
2010-05-17 11:30:00,91.49,91.65,91.44,91.55,90600.0,77.3014,77.4366,77.2592,77.3521,90600.0
2010-05-17 11:35:00,91.56,91.81,91.46,91.46,9800.0,77.3606,77.5718,77.2761,77.2761,9800.0
2010-05-17 11:40:00,91.54,91.6,91.47,91.54,4300.0,77.3437,77.3944,77.2845,77.3437,4300.0
2010-05-17 11:45:00,91.52,91.53,91.41,91.53,9900.0,77.3268,77.3352,77.2338,77.3352,9900.0
2010-05-17 11:50:00,91.51,91.51,91.3,91.39,10900.0,77.3183,77.3183,77.1409,77.2169,10900.0
2010-05-17 11:55:00,91.26,91.4,91.11,91.28,12800.0,77.1071,77.2254,76.9804,77.124,12800.0
2010-05-17 12:00:00,91.24,91.24,90.59,90.73,44000.0,77.0902,77.0902,76.541,76.6593,44000.0
2010-05-17 12:05:00,90.74,90.8,90.6,90.72,21900.0,76.6677,76.7184,76.5495,76.6508,21900.0
2010-05-17 12:10:00,90.73,91.48,90.72,91.4,24600.0,76.6593,77.293,76.6508,77.2254,24600.0
2010-05-17 12:15:00,91.39,91.54,91.35,91.54,6100.0,77.2169,77.3437,77.1831,77.3437,6100.0
2010-05-17 12:20:00,91.49,91.56,91.41,91.5,14600.0,77.3014,77.3606,77.2338,77.3099,14600.0
2010-05-17 12:25:00,91.48,91.63,91.35,91.35,4900.0,77.293,77.4197,77.1831,77.1831,4900.0
2010-05-17 12:30:00,91.35,91.65,91.35,91.65,8200.0,77.1831,77.4366,77.1831,77.4366,8200.0
2010-05-17 12:35:00,91.65,91.65,91.35,91.35,4500.0,77.4366,77.4366,77.1831,77.1831,4500.0
2010-05-17 12:40:00,91.35,91.53,91.35,91.35,2400.0,77.1831,77.3352,77.1831,77.1831,2400.0
2010-05-17 12:45:00,91.35,91.57,91.35,91.57,1600.0,77.1831,77.369,77.1831,77.369,1600.0
2010-05-17 12:50:00,91.45,91.5,91.21,91.38,10400.0,77.2676,77.3099,77.0649,77.2085,10400.0
2010-05-17 12:55:00,91.35,91.39,91.35,91.38,7900.0,77.1831,77.2169,77.1831,77.2085,7900.0
2010-05-17 13:00:00,91.35,91.46,91.27,91.4,8600.0,77.1831,77.2761,77.1155,77.2254,8600.0
2010-05-17 13:05:00,91.42,91.45,91.3,91.33,900.0,77.2423,77.2676,77.1409,77.1662,900.0
2010-05-17 13:10:00,91.35,91.5,91.29,91.5,3300.0,77.1831,77.3099,77.1324,77.3099,3300.0
2010-05-17 13:15:00,91.47,91.84,91.47,91.76,4400.0,77.2845,77.5971,77.2845,77.5296,4400.0
2010-05-17 13:20:00,91.77,91.86,91.73,91.86,2900.0,77.538,77.614,77.5042,77.614,2900.0
2010-05-17 13:25:00,91.9,92.21,91.9,92.12,16300.0,77.6478,77.9098,77.6478,77.8337,16300.0
2010-05-17 13:30:00,92.04,92.25,92.01,92.15,7800.0,77.7661,77.9436,77.7408,77.8591,7800.0
2010-05-17 13:35:00,92.16,92.21,92.0,92.14,12500.0,77.8675,77.9098,77.7323,77.8506,12500.0
2010-05-17 13:40:00,92.15,92.21,92.07,92.15,7000.0,77.8591,77.9098,77.7915,77.8591,7000.0
2010-05-17 13:45:00,92.16,92.21,92.07,92.14,7900.0,77.8675,77.9098,77.7915,77.8506,7900.0
2010-05-17 13:50:00,92.2,92.25,92.1,92.16,8900.0,77.9013,77.9436,77.8168,77.8675,8900.0
2010-05-17 13:55:00,92.22,92.24,92.1,92.12,20300.0,77.9182,77.9351,77.8168,77.8337,20300.0
2010-05-17 14:00:00,92.11,92.58,92.1,92.5,19200.0,77.8253,78.2224,77.8168,78.1548,19200.0
2010-05-17 14:05:00,92.45,92.47,92.13,92.2,7500.0,78.1125,78.1294,77.8422,77.9013,7500.0
2010-05-17 14:10:00,92.14,92.3,92.09,92.25,8500.0,77.8506,77.9858,77.8084,77.9436,8500.0
2010-05-17 14:15:00,92.28,92.52,92.28,92.44,10400.0,77.9689,78.1717,77.9689,78.1041,10400.0
2010-05-17 14:20:00,92.52,92.54,92.21,92.21,4500.0,78.1717,78.1886,77.9098,77.9098,4500.0
2010-05-17 14:25:00,92.22,92.35,92.04,92.29,7100.0,77.9182,78.0281,77.7661,77.9774,7100.0
2010-05-17 14:30:00,92.25,92.53,92.25,92.31,9400.0,77.9436,78.1801,77.9436,77.9943,9400.0
2010-05-17 14:35:00,92.32,92.42,92.21,92.42,6500.0,78.0027,78.0872,77.9098,78.0872,6500.0
2010-05-17 14:40:00,92.44,92.84,92.44,92.72,10400.0,78.1041,78.4421,78.1041,78.3407,10400.0
2010-05-17 14:45:00,92.72,93.12,92.66,93.06,9700.0,78.3407,78.6786,78.29,78.6279,9700.0
2010-05-17 14:50:00,93.04,93.24,93.01,93.14,10000.0,78.611,78.78,78.5857,78.6955,10000.0
2010-05-17 14:55:00,93.11,93.41,93.06,93.41,16200.0,78.6702,78.9237,78.6279,78.9237,16200.0
2010-05-17 15:00:00,93.37,93.73,93.36,93.36,13300.0,78.8899,79.194,78.8814,78.8814,13300.0
2010-05-17 15:05:00,93.39,93.41,92.83,92.92,19700.0,78.9068,78.9237,78.4336,78.5097,19700.0
2010-05-17 15:10:00,92.89,93.26,92.88,93.08,10400.0,78.4843,78.7969,78.4759,78.6448,10400.0
2010-05-17 15:15:00,93.04,93.06,92.74,92.91,10500.0,78.611,78.6279,78.3576,78.5012,10500.0
2010-05-17 15:20:00,92.94,93.11,92.59,92.9,14000.0,78.5266,78.6702,78.2308,78.4928,14000.0
2010-05-17 15:25:00,92.92,93.0,92.75,92.77,11500.0,78.5097,78.5773,78.366,78.3829,11500.0
2010-05-17 15:30:00,92.81,93.17,92.78,93.01,27300.0,78.4167,78.7209,78.3914,78.5857,27300.0
2010-05-17 15:35:00,93.02,93.52,92.99,93.42,25000.0,78.5941,79.0166,78.5688,78.9321,25000.0
2010-05-17 15:40:00,93.43,93.49,93.17,93.31,14100.0,78.9406,78.9913,78.7209,78.8392,14100.0
2010-05-17 15:45:00,93.38,93.5,93.24,93.4,14500.0,78.8983,78.9997,78.78,78.9152,14500.0
2010-05-17 15:50:00,93.4,93.71,93.29,93.58,18700.0,78.9152,79.1771,78.8223,79.0673,18700.0
2010-05-17 15:55:00,93.62,93.66,93.44,93.5,19600.0,79.1011,79.1349,78.949,78.9997,19600.0
2010-05-18 09:30:00,94.39,94.67,94.24,94.27,11700.0,79.7517,79.9883,79.6249,79.6503,11700.0
2010-05-18 09:35:00,94.23,94.49,94.07,94.48,3900.0,79.6165,79.8362,79.4813,79.8277,3900.0
2010-05-18 09:40:00,94.52,95.0,94.5,95.0,7500.0,79.8615,80.2671,79.8446,80.2671,7500.0
2010-05-18 09:45:00,95.0,95.06,94.86,94.91,8800.0,80.2671,80.3178,80.1488,80.191,8800.0
2010-05-18 09:50:00,94.92,95.0,94.84,94.89,7000.0,80.1995,80.2671,80.1319,80.1741,7000.0
2010-05-18 09:55:00,94.89,94.94,94.72,94.76,3900.0,80.1741,80.2164,80.0305,80.0643,3900.0
2010-05-18 10:00:00,94.67,94.75,94.45,94.47,8300.0,79.9883,80.0559,79.8024,79.8193,8300.0
2010-05-18 10:05:00,94.51,94.78,94.5,94.78,6400.0,79.8531,80.0812,79.8446,80.0812,6400.0
2010-05-18 10:10:00,94.73,94.93,94.55,94.92,6200.0,80.039,80.2079,79.8869,80.1995,6200.0
2010-05-18 10:15:00,94.91,95.0,94.87,94.87,8600.0,80.191,80.2671,80.1572,80.1572,8600.0
2010-05-18 10:20:00,94.86,94.86,94.55,94.66,3400.0,80.1488,80.1488,79.8869,79.9798,3400.0
2010-05-18 10:25:00,94.66,94.66,94.2,94.29,8100.0,79.9798,79.9798,79.5912,79.6672,8100.0
2010-05-18 10:30:00,94.34,94.45,94.04,94.1,31600.0,79.7094,79.8024,79.456,79.5067,31600.0
2010-05-18 10:35:00,94.04,94.28,94.0,94.15,22600.0,79.456,79.6587,79.4222,79.5489,22600.0
2010-05-18 10:40:00,94.16,94.18,93.61,93.77,5000.0,79.5574,79.5743,79.0927,79.2278,5000.0
2010-05-18 10:45:00,93.83,93.93,93.48,93.52,9600.0,79.2785,79.363,78.9828,79.0166,9600.0
2010-05-18 10:50:00,93.51,93.75,93.27,93.75,23100.0,79.0082,79.2109,78.8054,79.2109,23100.0
2010-05-18 10:55:00,93.82,93.93,93.75,93.8,7400.0,79.2701,79.363,79.2109,79.2532,7400.0
2010-05-18 11:00:00,93.78,94.03,93.55,93.55,10800.0,79.2363,79.4475,79.042,79.042,10800.0
2010-05-18 11:05:00,93.65,93.66,93.49,93.59,2000.0,79.1264,79.1349,78.9913,79.0758,2000.0
2010-05-18 11:10:00,93.59,93.96,93.59,93.82,17900.0,79.0758,79.3884,79.0758,79.2701,17900.0
2010-05-18 11:15:00,93.81,93.84,93.63,93.67,12300.0,79.2616,79.287,79.1095,79.1433,12300.0
2010-05-18 11:20:00,93.7,93.76,93.57,93.6,5000.0,79.1687,79.2194,79.0589,79.0842,5000.0
2010-05-18 11:25:00,93.63,93.8,93.63,93.74,3300.0,79.1095,79.2532,79.1095,79.2025,3300.0
2010-05-18 11:30:00,93.74,93.78,93.67,93.72,5000.0,79.2025,79.2363,79.1433,79.1856,5000.0
2010-05-18 11:35:00,93.72,93.73,93.55,93.56,7000.0,79.1856,79.194,79.042,79.0504,7000.0
2010-05-18 11:40:00,93.54,93.6,93.29,93.32,14400.0,79.0335,79.0842,78.8223,78.8476,14400.0
2010-05-18 11:45:00,93.32,93.64,93.25,93.55,14000.0,78.8476,79.118,78.7885,79.042,14000.0
2010-05-18 11:50:00,93.54,93.54,93.42,93.5,3400.0,79.0335,79.0335,78.9321,78.9997,3400.0
2010-05-18 11:55:00,93.44,93.5,93.39,93.4,4700.0,78.949,78.9997,78.9068,78.9152,4700.0
2010-05-18 12:00:00,93.4,93.46,93.25,93.29,7100.0,78.9152,78.9659,78.7885,78.8223,7100.0
2010-05-18 12:05:00,93.28,93.5,93.25,93.41,6600.0,78.8138,78.9997,78.7885,78.9237,6600.0
2010-05-18 12:10:00,93.37,93.51,93.36,93.42,8900.0,78.8899,79.0082,78.8814,78.9321,8900.0
2010-05-18 12:15:00,93.42,93.5,93.38,93.44,6400.0,78.9321,78.9997,78.8983,78.949,6400.0
2010-05-18 12:20:00,93.47,93.49,93.25,93.25,4000.0,78.9744,78.9913,78.7885,78.7885,4000.0
2010-05-18 12:25:00,93.27,93.51,93.27,93.47,7400.0,78.8054,79.0082,78.8054,78.9744,7400.0
2010-05-18 12:30:00,93.46,93.54,93.38,93.54,8300.0,78.9659,79.0335,78.8983,79.0335,8300.0
2010-05-18 12:35:00,93.56,93.72,93.56,93.7,4700.0,79.0504,79.1856,79.0504,79.1687,4700.0
2010-05-18 12:40:00,93.69,93.79,93.63,93.75,9800.0,79.1602,79.2447,79.1095,79.2109,9800.0
2010-05-18 12:45:00,93.73,93.97,93.72,93.9,9400.0,79.194,79.3968,79.1856,79.3377,9400.0
2010-05-18 12:50:00,93.9,94.0,93.83,93.83,4200.0,79.3377,79.4222,79.2785,79.2785,4200.0
2010-05-18 12:55:00,93.84,93.84,93.58,93.59,12400.0,79.287,79.287,79.0673,79.0758,12400.0
2010-05-18 13:00:00,93.49,93.56,93.25,93.37,17200.0,78.9913,79.0504,78.7885,78.8899,17200.0
2010-05-18 13:05:00,93.34,93.34,92.68,93.07,30100.0,78.8645,78.8645,78.3069,78.6364,30100.0
2010-05-18 13:10:00,93.03,93.03,92.62,92.84,13800.0,78.6026,78.6026,78.2562,78.4421,13800.0
2010-05-18 13:15:00,92.89,93.0,92.75,92.98,22700.0,78.4843,78.5773,78.366,78.5604,22700.0
2010-05-18 13:20:00,92.91,93.24,92.91,93.08,10500.0,78.5012,78.78,78.5012,78.6448,10500.0
2010-05-18 13:25:00,93.05,93.23,92.9,93.11,8000.0,78.6195,78.7716,78.4928,78.6702,8000.0
2010-05-18 13:30:00,93.11,93.12,93.01,93.05,7000.0,78.6702,78.6786,78.5857,78.6195,7000.0
2010-05-18 13:35:00,93.07,93.07,92.75,92.97,28400.0,78.6364,78.6364,78.366,78.5519,28400.0
2010-05-18 13:40:00,93.02,93.02,92.67,92.83,6000.0,78.5941,78.5941,78.2984,78.4336,6000.0
2010-05-18 13:45:00,92.76,92.95,92.67,92.76,10700.0,78.3745,78.535,78.2984,78.3745,10700.0
2010-05-18 13:50:00,92.69,92.86,92.65,92.86,8600.0,78.3153,78.459,78.2815,78.459,8600.0
2010-05-18 13:55:00,92.8,92.98,92.77,92.85,11200.0,78.4083,78.5604,78.3829,78.4505,11200.0
2010-05-18 14:00:00,92.83,93.0,92.8,92.93,11400.0,78.4336,78.5773,78.4083,78.5181,11400.0
2010-05-18 14:05:00,92.92,92.92,92.73,92.85,5100.0,78.5097,78.5097,78.3491,78.4505,5100.0
2010-05-18 14:10:00,92.78,92.9,92.72,92.89,6900.0,78.3914,78.4928,78.3407,78.4843,6900.0
2010-05-18 14:15:00,92.88,92.94,92.75,92.84,3300.0,78.4759,78.5266,78.366,78.4421,3300.0
2010-05-18 14:20:00,92.76,92.98,92.64,92.73,15600.0,78.3745,78.5604,78.2731,78.3491,15600.0
2010-05-18 14:25:00,92.75,92.83,92.66,92.83,27600.0,78.366,78.4336,78.29,78.4336,27600.0
2010-05-18 14:30:00,92.79,92.93,92.71,92.81,20500.0,78.3998,78.5181,78.3322,78.4167,20500.0
2010-05-18 14:35:00,92.81,92.81,92.53,92.56,24600.0,78.4167,78.4167,78.1801,78.2055,24600.0
2010-05-18 14:40:00,92.56,92.9,92.54,92.88,16600.0,78.2055,78.4928,78.1886,78.4759,16600.0
2010-05-18 14:45:00,92.92,93.0,92.83,92.9,12900.0,78.5097,78.5773,78.4336,78.4928,12900.0
2010-05-18 14:50:00,92.89,92.96,92.78,92.79,12900.0,78.4843,78.5435,78.3914,78.3998,12900.0
2010-05-18 14:55:00,92.84,92.95,92.74,92.9,22700.0,78.4421,78.535,78.3576,78.4928,22700.0
2010-05-18 15:00:00,92.9,92.96,92.71,92.94,34200.0,78.4928,78.5435,78.3322,78.5266,34200.0
2010-05-18 15:05:00,92.89,92.93,92.75,92.89,28100.0,78.4843,78.5181,78.366,78.4843,28100.0
2010-05-18 15:10:00,92.89,93.47,92.87,93.47,15800.0,78.4843,78.9744,78.4674,78.9744,15800.0
2010-05-18 15:15:00,93.6,93.69,93.21,93.29,21000.0,79.0842,79.1602,78.7547,78.8223,21000.0
2010-05-18 15:20:00,93.29,93.39,93.01,93.13,23700.0,78.8223,78.9068,78.5857,78.6871,23700.0
2010-05-18 15:25:00,93.13,93.13,92.9,93.0,8200.0,78.6871,78.6871,78.4928,78.5773,8200.0
2010-05-18 15:30:00,92.9,93.02,92.83,92.91,23300.0,78.4928,78.5941,78.4336,78.5012,23300.0
2010-05-18 15:35:00,92.92,93.03,92.84,92.99,17700.0,78.5097,78.6026,78.4421,78.5688,17700.0
2010-05-18 15:40:00,92.98,93.08,92.8,93.01,20300.0,78.5604,78.6448,78.4083,78.5857,20300.0
2010-05-18 15:45:00,92.99,93.07,92.81,92.81,36700.0,78.5688,78.6364,78.4167,78.4167,36700.0
2010-05-18 15:50:00,92.84,93.08,92.78,93.01,27000.0,78.4421,78.6448,78.3914,78.5857,27000.0
2010-05-18 15:55:00,92.99,93.05,92.81,92.92,17800.0,78.5688,78.6195,78.4167,78.5097,17800.0
2010-05-19 09:30:00,92.57,92.83,92.3,92.36,9200.0,78.2139,78.4336,77.9858,78.0365,9200.0
2010-05-19 09:35:00,92.56,92.56,92.22,92.47,2500.0,78.2055,78.2055,77.9182,78.1294,2500.0
2010-05-19 09:40:00,92.66,92.92,92.6,92.92,3100.0,78.29,78.5097,78.2393,78.5097,3100.0
2010-05-19 09:45:00,93.0,93.32,92.99,93.3,5400.0,78.5773,78.8476,78.5688,78.8307,5400.0
2010-05-19 09:50:00,93.35,93.52,93.12,93.13,1400.0,78.873,79.0166,78.6786,78.6871,1400.0
2010-05-19 09:55:00,93.04,93.04,92.75,92.81,1500.0,78.611,78.611,78.366,78.4167,1500.0
2010-05-19 10:00:00,92.88,92.88,92.42,92.79,9300.0,78.4759,78.4759,78.0872,78.3998,9300.0
2010-05-19 10:05:00,92.73,92.86,92.48,92.49,11000.0,78.3491,78.459,78.1379,78.1463,11000.0
2010-05-19 10:10:00,92.63,92.73,92.32,92.56,22300.0,78.2646,78.3491,78.0027,78.2055,22300.0
2010-05-19 10:15:00,92.56,92.73,92.07,92.37,42900.0,78.2055,78.3491,77.7915,78.045,42900.0
2010-05-19 10:20:00,92.38,92.61,92.18,92.34,36500.0,78.0534,78.2477,77.8844,78.0196,36500.0
2010-05-19 10:25:00,92.4,92.87,92.3,92.83,14900.0,78.0703,78.4674,77.9858,78.4336,14900.0
2010-05-19 10:30:00,92.83,93.06,92.68,93.02,31300.0,78.4336,78.6279,78.3069,78.5941,31300.0
2010-05-19 10:35:00,93.05,93.05,92.71,92.81,11800.0,78.6195,78.6195,78.3322,78.4167,11800.0
2010-05-19 10:40:00,92.81,93.23,92.65,93.04,22700.0,78.4167,78.7716,78.2815,78.611,22700.0
2010-05-19 10:45:00,92.97,92.97,92.66,92.69,13300.0,78.5519,78.5519,78.29,78.3153,13300.0
2010-05-19 10:50:00,92.7,92.8,92.68,92.8,6700.0,78.3238,78.4083,78.3069,78.4083,6700.0
2010-05-19 10:55:00,92.83,92.9,92.59,92.74,5700.0,78.4336,78.4928,78.2308,78.3576,5700.0
2010-05-19 11:00:00,92.72,92.77,92.57,92.7,2100.0,78.3407,78.3829,78.2139,78.3238,2100.0
2010-05-19 11:05:00,92.63,92.63,92.5,92.51,3200.0,78.2646,78.2646,78.1548,78.1632,3200.0
2010-05-19 11:10:00,92.5,92.64,92.48,92.57,16600.0,78.1548,78.2731,78.1379,78.2139,16600.0
2010-05-19 11:15:00,92.54,92.75,92.5,92.51,12700.0,78.1886,78.366,78.1548,78.1632,12700.0
2010-05-19 11:20:00,92.58,92.59,92.29,92.3,15100.0,78.2224,78.2308,77.9774,77.9858,15100.0
2010-05-19 11:25:00,92.29,92.61,92.22,92.56,54800.0,77.9774,78.2477,77.9182,78.2055,54800.0
2010-05-19 11:30:00,92.52,92.53,92.19,92.44,20700.0,78.1717,78.1801,77.8929,78.1041,20700.0
2010-05-19 11:35:00,92.44,92.44,92.12,92.12,70700.0,78.1041,78.1041,77.8337,77.8337,70700.0
2010-05-19 11:40:00,92.14,92.14,91.85,91.97,8200.0,77.8506,77.8506,77.6056,77.707,8200.0
2010-05-19 11:45:00,91.96,92.0,91.85,91.91,94700.0,77.6985,77.7323,77.6056,77.6563,94700.0
2010-05-19 11:50:00,91.97,92.0,91.8,91.88,39200.0,77.707,77.7323,77.5634,77.6309,39200.0
2010-05-19 11:55:00,91.86,92.13,91.78,92.0,17500.0,77.614,77.8422,77.5465,77.7323,17500.0
2010-05-19 12:00:00,92.05,92.27,91.95,92.27,6500.0,77.7746,77.9605,77.6901,77.9605,6500.0
2010-05-19 12:05:00,92.25,92.35,92.21,92.35,4900.0,77.9436,78.0281,77.9098,78.0281,4900.0
2010-05-19 12:10:00,92.37,92.67,92.37,92.58,4500.0,78.045,78.2984,78.045,78.2224,4500.0
2010-05-19 12:15:00,92.57,92.61,92.42,92.44,4200.0,78.2139,78.2477,78.0872,78.1041,4200.0
2010-05-19 12:20:00,92.48,92.85,92.44,92.85,2300.0,78.1379,78.4505,78.1041,78.4505,2300.0
2010-05-19 12:25:00,92.75,93.52,92.75,93.26,26500.0,78.366,79.0166,78.366,78.7969,26500.0
2010-05-19 12:30:00,93.21,93.21,92.78,92.78,3800.0,78.7547,78.7547,78.3914,78.3914,3800.0
2010-05-19 12:35:00,92.77,93.22,92.76,93.15,7900.0,78.3829,78.7631,78.3745,78.704,7900.0
2010-05-19 12:40:00,93.1,93.15,92.97,93.03,1700.0,78.6617,78.704,78.5519,78.6026,1700.0
2010-05-19 12:45:00,92.98,92.98,92.51,92.51,2700.0,78.5604,78.5604,78.1632,78.1632,2700.0
2010-05-19 12:50:00,92.57,92.82,92.45,92.82,4300.0,78.2139,78.4252,78.1125,78.4252,4300.0
2010-05-19 12:55:00,92.78,93.06,92.7,93.06,1800.0,78.3914,78.6279,78.3238,78.6279,1800.0
2010-05-19 13:00:00,93.16,93.48,92.92,93.28,13700.0,78.7124,78.9828,78.5097,78.8138,13700.0
2010-05-19 13:05:00,93.29,93.57,93.26,93.57,6800.0,78.8223,79.0589,78.7969,79.0589,6800.0
2010-05-19 13:10:00,93.57,93.57,93.37,93.37,1800.0,79.0589,79.0589,78.8899,78.8899,1800.0
2010-05-19 13:15:00,93.46,93.46,93.34,93.4,1200.0,78.9659,78.9659,78.8645,78.9152,1200.0
2010-05-19 13:20:00,93.48,94.3,93.48,94.2,11500.0,78.9828,79.6756,78.9828,79.5912,11500.0
2010-05-19 13:25:00,94.15,94.15,93.81,93.96,5000.0,79.5489,79.5489,79.2616,79.3884,5000.0
2010-05-19 13:30:00,93.85,94.06,93.81,93.96,12300.0,79.2954,79.4729,79.2616,79.3884,12300.0
2010-05-19 13:35:00,93.97,94.07,93.88,94.01,9100.0,79.3968,79.4813,79.3208,79.4306,9100.0
2010-05-19 13:40:00,94.05,94.13,93.92,94.02,5800.0,79.4644,79.532,79.3546,79.4391,5800.0
2010-05-19 13:45:00,94.04,94.28,93.86,94.26,21900.0,79.456,79.6587,79.3039,79.6418,21900.0
2010-05-19 13:50:00,94.21,94.21,93.97,94.02,6500.0,79.5996,79.5996,79.3968,79.4391,6500.0
2010-05-19 13:55:00,93.94,94.12,93.73,94.12,4200.0,79.3715,79.5236,79.194,79.5236,4200.0
2010-05-19 14:00:00,94.1,94.3,94.0,94.21,4100.0,79.5067,79.6756,79.4222,79.5996,4100.0
2010-05-19 14:05:00,94.23,94.24,93.9,93.9,3400.0,79.6165,79.6249,79.3377,79.3377,3400.0
2010-05-19 14:10:00,93.99,93.99,93.64,93.64,15100.0,79.4137,79.4137,79.118,79.118,15100.0
2010-05-19 14:15:00,93.71,93.84,93.19,93.19,5900.0,79.1771,79.287,78.7378,78.7378,5900.0
2010-05-19 14:20:00,93.16,93.41,93.06,93.06,5700.0,78.7124,78.9237,78.6279,78.6279,5700.0
2010-05-19 14:25:00,93.11,93.27,93.09,93.27,9200.0,78.6702,78.8054,78.6533,78.8054,9200.0
2010-05-19 14:30:00,93.39,93.39,92.99,93.04,6100.0,78.9068,78.9068,78.5688,78.611,6100.0
2010-05-19 14:35:00,92.99,93.18,92.89,92.96,15100.0,78.5688,78.7293,78.4843,78.5435,15100.0
2010-05-19 14:40:00,92.96,93.32,92.86,93.24,9500.0,78.5435,78.8476,78.459,78.78,9500.0
2010-05-19 14:45:00,93.28,93.57,93.25,93.48,7700.0,78.8138,79.0589,78.7885,78.9828,7700.0
2010-05-19 14:50:00,93.46,93.49,93.06,93.37,7700.0,78.9659,78.9913,78.6279,78.8899,7700.0
2010-05-19 14:55:00,93.29,93.29,92.97,93.13,5800.0,78.8223,78.8223,78.5519,78.6871,5800.0
2010-05-19 15:00:00,93.15,93.29,92.91,93.01,10100.0,78.704,78.8223,78.5012,78.5857,10100.0
2010-05-19 15:05:00,92.97,92.97,92.35,92.35,12100.0,78.5519,78.5519,78.0281,78.0281,12100.0
2010-05-19 15:10:00,92.37,92.56,92.3,92.3,26700.0,78.045,78.2055,77.9858,77.9858,26700.0
2010-05-19 15:15:00,92.36,92.65,92.3,92.53,12200.0,78.0365,78.2815,77.9858,78.1801,12200.0
2010-05-19 15:20:00,92.56,92.59,92.3,92.4,16100.0,78.2055,78.2308,77.9858,78.0703,16100.0
2010-05-19 15:25:00,92.41,92.85,92.38,92.84,10400.0,78.0788,78.4505,78.0534,78.4421,10400.0
2010-05-19 15:30:00,92.87,92.91,92.67,92.74,15000.0,78.4674,78.5012,78.2984,78.3576,15000.0
2010-05-19 15:35:00,92.7,93.07,92.56,93.0,19700.0,78.3238,78.6364,78.2055,78.5773,19700.0
2010-05-19 15:40:00,93.08,93.2,92.9,93.08,16900.0,78.6448,78.7462,78.4928,78.6448,16900.0
2010-05-19 15:45:00,93.1,93.22,92.86,92.95,15400.0,78.6617,78.7631,78.459,78.535,15400.0
2010-05-19 15:50:00,92.98,93.21,92.89,93.17,18600.0,78.5604,78.7547,78.4843,78.7209,18600.0
2010-05-19 15:55:00,93.12,93.15,92.92,92.96,25000.0,78.6786,78.704,78.5097,78.5435,25000.0
2010-05-20 09:30:00,90.37,91.1,90.18,90.69,28300.0,76.3551,76.9719,76.1946,76.6255,28300.0
2010-05-20 09:35:00,90.51,90.67,90.32,90.51,24900.0,76.4734,76.6086,76.3129,76.4734,24900.0
2010-05-20 09:40:00,90.44,90.87,90.44,90.67,41400.0,76.4143,76.7776,76.4143,76.6086,41400.0
2010-05-20 09:45:00,90.74,91.34,90.65,91.09,26200.0,76.6677,77.1747,76.5917,76.9635,26200.0
2010-05-20 09:50:00,91.19,91.39,90.91,91.08,14000.0,77.048,77.2169,76.8114,76.955,14000.0
2010-05-20 09:55:00,91.01,91.15,90.7,90.9,17400.0,76.8959,77.0142,76.6339,76.8029,17400.0
2010-05-20 10:00:00,90.86,91.32,90.75,90.89,18800.0,76.7691,77.1578,76.6762,76.7945,18800.0
2010-05-20 10:05:00,90.8,91.26,90.74,90.8,11200.0,76.7184,77.1071,76.6677,76.7184,11200.0
2010-05-20 10:10:00,90.76,91.13,90.67,90.7,29200.0,76.6846,76.9973,76.6086,76.6339,29200.0
2010-05-20 10:15:00,90.66,90.87,90.58,90.73,30000.0,76.6001,76.7776,76.5326,76.6593,30000.0
2010-05-20 10:20:00,90.66,90.74,90.5,90.51,42100.0,76.6001,76.6677,76.465,76.4734,42100.0
2010-05-20 10:25:00,90.48,90.57,90.01,90.21,33600.0,76.4481,76.5241,76.0509,76.2199,33600.0
2010-05-20 10:30:00,90.21,90.42,90.02,90.12,33500.0,76.2199,76.3974,76.0594,76.1439,33500.0
2010-05-20 10:35:00,90.12,90.14,89.84,90.0,60500.0,76.1439,76.1608,75.9073,76.0425,60500.0
2010-05-20 10:40:00,90.0,90.05,89.92,90.0,26800.0,76.0425,76.0847,75.9749,76.0425,26800.0
2010-05-20 10:45:00,90.0,90.15,89.77,89.87,17000.0,76.0425,76.1692,75.8482,75.9327,17000.0
2010-05-20 10:50:00,89.79,90.14,89.79,89.97,23800.0,75.8651,76.1608,75.8651,76.0172,23800.0
2010-05-20 10:55:00,89.95,90.06,89.61,89.89,11600.0,76.0003,76.0932,75.713,75.9496,11600.0
2010-05-20 11:00:00,89.93,90.18,89.76,90.01,3600.0,75.9834,76.1946,75.8397,76.0509,3600.0
2010-05-20 11:05:00,90.03,90.29,90.0,90.25,27500.0,76.0678,76.2875,76.0425,76.2537,27500.0
2010-05-20 11:10:00,90.19,90.31,89.72,89.82,16000.0,76.203,76.3044,75.8059,75.8904,16000.0
2010-05-20 11:15:00,89.82,90.12,89.57,89.81,17800.0,75.8904,76.1439,75.6792,75.882,17800.0
2010-05-20 11:20:00,89.84,90.43,89.79,90.2,15800.0,75.9073,76.4058,75.8651,76.2115,15800.0
2010-05-20 11:25:00,90.25,90.81,90.08,90.73,10200.0,76.2537,76.7269,76.1101,76.6593,10200.0
2010-05-20 11:30:00,90.73,90.9,90.52,90.67,8100.0,76.6593,76.8029,76.4819,76.6086,8100.0
2010-05-20 11:35:00,90.77,90.83,90.31,90.67,6300.0,76.6931,76.7438,76.3044,76.6086,6300.0
2010-05-20 11:40:00,90.61,90.73,90.16,90.35,7300.0,76.5579,76.6593,76.1777,76.3382,7300.0
2010-05-20 11:45:00,90.37,90.62,90.36,90.41,3700.0,76.3551,76.5663,76.3467,76.3889,3700.0
2010-05-20 11:50:00,90.28,90.46,90.04,90.21,4100.0,76.2791,76.4312,76.0763,76.2199,4100.0
2010-05-20 11:55:00,90.15,90.15,89.75,90.0,10700.0,76.1692,76.1692,75.8313,76.0425,10700.0
2010-05-20 12:00:00,90.0,90.16,89.82,89.92,3300.0,76.0425,76.1777,75.8904,75.9749,3300.0
2010-05-20 12:05:00,89.89,89.94,89.72,89.75,9100.0,75.9496,75.9918,75.8059,75.8313,9100.0
2010-05-20 12:10:00,89.75,89.86,89.49,89.49,16200.0,75.8313,75.9242,75.6116,75.6116,16200.0
2010-05-20 12:15:00,89.51,89.77,89.48,89.51,24100.0,75.6285,75.8482,75.6031,75.6285,24100.0
2010-05-20 12:20:00,89.51,89.65,89.41,89.5,21600.0,75.6285,75.7468,75.544,75.62,21600.0
2010-05-20 12:25:00,89.46,89.61,89.46,89.56,4700.0,75.5862,75.713,75.5862,75.6707,4700.0
2010-05-20 12:30:00,89.5,89.5,89.31,89.31,2700.0,75.62,75.62,75.4595,75.4595,2700.0
2010-05-20 12:35:00,89.14,89.19,88.98,89.12,26800.0,75.3159,75.3581,75.1807,75.299,26800.0
2010-05-20 12:40:00,89.18,89.18,88.97,88.99,15700.0,75.3497,75.3497,75.1722,75.1891,15700.0
2010-05-20 12:45:00,88.99,89.1,88.74,88.79,26100.0,75.1891,75.2821,74.9779,75.0202,26100.0
2010-05-20 12:50:00,88.83,88.85,88.72,88.8,79200.0,75.0539,75.0708,74.961,75.0286,79200.0
2010-05-20 12:55:00,88.78,88.91,88.71,88.8,21600.0,75.0117,75.1215,74.9526,75.0286,21600.0
2010-05-20 13:00:00,88.73,89.05,88.69,88.97,22400.0,74.9695,75.2398,74.9357,75.1722,22400.0
2010-05-20 13:05:00,88.97,89.22,88.91,88.98,59100.0,75.1722,75.3835,75.1215,75.1807,59100.0
2010-05-20 13:10:00,88.93,89.1,88.92,89.0,7900.0,75.1384,75.2821,75.13,75.1976,7900.0
2010-05-20 13:15:00,89.01,89.1,88.99,89.08,12700.0,75.206,75.2821,75.1891,75.2652,12700.0
2010-05-20 13:20:00,89.01,89.32,88.99,89.18,13600.0,75.206,75.468,75.1891,75.3497,13600.0
2010-05-20 13:25:00,89.16,89.63,89.08,89.18,15300.0,75.3328,75.7299,75.2652,75.3497,15300.0
2010-05-20 13:30:00,89.14,89.65,89.13,89.54,14200.0,75.3159,75.7468,75.3074,75.6538,14200.0
2010-05-20 13:35:00,89.36,89.49,89.24,89.24,7000.0,75.5018,75.6116,75.4004,75.4004,7000.0
2010-05-20 13:40:00,89.29,89.7,89.26,89.69,6800.0,75.4426,75.789,75.4173,75.7806,6800.0
2010-05-20 13:45:00,89.74,89.74,89.4,89.43,8800.0,75.8228,75.8228,75.5356,75.5609,8800.0
2010-05-20 13:50:00,89.5,89.6,89.24,89.54,13400.0,75.62,75.7045,75.4004,75.6538,13400.0
2010-05-20 13:55:00,89.58,89.61,89.28,89.52,9600.0,75.6876,75.713,75.4342,75.6369,9600.0
2010-05-20 14:00:00,89.51,89.53,89.27,89.46,19900.0,75.6285,75.6454,75.4257,75.5862,19900.0
2010-05-20 14:05:00,89.41,89.47,89.23,89.33,11800.0,75.544,75.5947,75.3919,75.4764,11800.0
2010-05-20 14:10:00,89.39,89.92,89.37,89.92,6100.0,75.5271,75.9749,75.5102,75.9749,6100.0
2010-05-20 14:15:00,89.82,90.16,89.75,90.13,7800.0,75.8904,76.1777,75.8313,76.1523,7800.0
2010-05-20 14:20:00,90.18,90.49,90.11,90.25,9300.0,76.1946,76.4565,76.1354,76.2537,9300.0
2010-05-20 14:25:00,90.24,90.33,90.03,90.23,14200.0,76.2453,76.3213,76.0678,76.2368,14200.0
2010-05-20 14:30:00,90.16,90.57,90.03,90.49,7800.0,76.1777,76.5241,76.0678,76.4565,7800.0
2010-05-20 14:35:00,90.53,90.79,90.53,90.78,6300.0,76.4903,76.71,76.4903,76.7015,6300.0
2010-05-20 14:40:00,90.78,90.87,90.6,90.72,13800.0,76.7015,76.7776,76.5495,76.6508,13800.0
2010-05-20 14:45:00,90.67,91.0,90.6,90.87,5900.0,76.6086,76.8874,76.5495,76.7776,5900.0
2010-05-20 14:50:00,90.73,91.16,90.73,90.9,13900.0,76.6593,77.0226,76.6593,76.8029,13900.0
2010-05-20 14:55:00,90.97,90.97,90.38,90.4,10900.0,76.8621,76.8621,76.3636,76.3805,10900.0
2010-05-20 15:00:00,90.42,90.64,90.37,90.37,8800.0,76.3974,76.5832,76.3551,76.3551,8800.0
2010-05-20 15:05:00,90.37,90.48,89.9,90.21,13900.0,76.3551,76.4481,75.958,76.2199,13900.0
2010-05-20 15:10:00,90.2,90.21,89.73,89.95,3200.0,76.2115,76.2199,75.8144,76.0003,3200.0
2010-05-20 15:15:00,89.91,90.27,89.8,90.02,12600.0,75.9665,76.2706,75.8735,76.0594,12600.0
2010-05-20 15:20:00,90.04,90.3,89.89,90.28,10400.0,76.0763,76.296,75.9496,76.2791,10400.0
2010-05-20 15:25:00,90.32,90.32,89.89,89.89,7100.0,76.3129,76.3129,75.9496,75.9496,7100.0
2010-05-20 15:30:00,89.94,90.24,89.91,90.21,19200.0,75.9918,76.2453,75.9665,76.2199,19200.0
2010-05-20 15:35:00,90.21,90.25,89.67,89.81,20300.0,76.2199,76.2537,75.7637,75.882,20300.0
2010-05-20 15:40:00,89.84,90.02,89.66,89.67,27700.0,75.9073,76.0594,75.7552,75.7637,27700.0
2010-05-20 15:45:00,89.61,89.72,89.19,89.5,48600.0,75.713,75.8059,75.3581,75.62,48600.0
2010-05-20 15:50:00,89.51,89.67,89.3,89.34,62600.0,75.6285,75.7637,75.4511,75.4849,62600.0
2010-05-20 15:55:00,89.31,89.35,89.0,89.0,30200.0,75.4595,75.4933,75.1976,75.1976,30200.0
2010-05-21 09:30:00,87.86,87.86,87.24,87.38,2600.0,74.2344,74.2344,73.7105,73.8288,2600.0
2010-05-21 09:35:00,87.65,88.64,87.5,88.64,22000.0,74.0569,74.8934,73.9302,74.8934,22000.0
2010-05-21 09:40:00,88.58,89.33,88.56,89.1,8800.0,74.8427,75.4764,74.8258,75.2821,8800.0
2010-05-21 09:45:00,89.17,89.5,89.1,89.26,7200.0,75.3412,75.62,75.2821,75.4173,7200.0
2010-05-21 09:50:00,89.3,89.95,89.23,89.76,16100.0,75.4511,76.0003,75.3919,75.8397,16100.0
2010-05-21 09:55:00,89.77,90.27,89.65,89.8,17900.0,75.8482,76.2706,75.7468,75.8735,17900.0
2010-05-21 10:00:00,89.7,89.84,89.41,89.47,11200.0,75.789,75.9073,75.544,75.5947,11200.0
2010-05-21 10:05:00,89.64,90.22,89.58,89.72,24500.0,75.7383,76.2284,75.6876,75.8059,24500.0
2010-05-21 10:10:00,89.72,90.04,89.25,89.46,15900.0,75.8059,76.0763,75.4088,75.5862,15900.0
2010-05-21 10:15:00,89.55,89.7,89.2,89.2,6900.0,75.6623,75.789,75.3666,75.3666,6900.0
2010-05-21 10:20:00,89.21,89.32,89.05,89.05,7000.0,75.375,75.468,75.2398,75.2398,7000.0
2010-05-21 10:25:00,89.0,89.23,88.74,88.82,12100.0,75.1976,75.3919,74.9779,75.0455,12100.0
2010-05-21 10:30:00,88.84,89.04,88.7,89.04,5800.0,75.0624,75.2314,74.9441,75.2314,5800.0
2010-05-21 10:35:00,89.11,89.33,89.0,89.27,6100.0,75.2905,75.4764,75.1976,75.4257,6100.0
2010-05-21 10:40:00,89.36,89.43,89.06,89.06,7900.0,75.5018,75.5609,75.2483,75.2483,7900.0
2010-05-21 10:45:00,89.06,89.24,88.99,89.14,10800.0,75.2483,75.4004,75.1891,75.3159,10800.0
2010-05-21 10:50:00,89.07,89.32,89.0,89.2,23100.0,75.2567,75.468,75.1976,75.3666,23100.0
2010-05-21 10:55:00,89.15,89.31,89.0,89.17,20400.0,75.3243,75.4595,75.1976,75.3412,20400.0
2010-05-21 11:00:00,89.19,89.46,89.13,89.25,48500.0,75.3581,75.5862,75.3074,75.4088,48500.0
2010-05-21 11:05:00,89.33,89.55,89.12,89.29,12100.0,75.4764,75.6623,75.299,75.4426,12100.0
2010-05-21 11:10:00,89.23,89.31,89.0,89.27,16900.0,75.3919,75.4595,75.1976,75.4257,16900.0
2010-05-21 11:15:00,89.27,89.39,89.06,89.3,65300.0,75.4257,75.5271,75.2483,75.4511,65300.0
2010-05-21 11:20:00,89.27,90.19,89.26,90.19,34400.0,75.4257,76.203,75.4173,76.203,34400.0
2010-05-21 11:25:00,90.06,90.06,89.78,89.88,9800.0,76.0932,76.0932,75.8566,75.9411,9800.0
2010-05-21 11:30:00,89.84,89.97,89.67,89.84,5700.0,75.9073,76.0172,75.7637,75.9073,5700.0
2010-05-21 11:35:00,89.91,90.4,89.76,90.37,13100.0,75.9665,76.3805,75.8397,76.3551,13100.0
2010-05-21 11:40:00,90.32,90.39,90.03,90.21,13300.0,76.3129,76.372,76.0678,76.2199,13300.0
2010-05-21 11:45:00,90.21,90.33,89.82,90.0,19400.0,76.2199,76.3213,75.8904,76.0425,19400.0
2010-05-21 11:50:00,89.97,90.34,89.97,90.05,16800.0,76.0172,76.3298,76.0172,76.0847,16800.0
2010-05-21 11:55:00,90.08,90.08,89.8,89.85,3800.0,76.1101,76.1101,75.8735,75.9158,3800.0
2010-05-21 12:00:00,89.77,89.77,89.26,89.62,4100.0,75.8482,75.8482,75.4173,75.7214,4100.0
2010-05-21 12:05:00,89.61,89.69,89.4,89.41,3900.0,75.713,75.7806,75.5356,75.544,3900.0
2010-05-21 12:10:00,89.29,89.4,89.12,89.31,4500.0,75.4426,75.5356,75.299,75.4595,4500.0
2010-05-21 12:15:00,89.19,89.57,89.19,89.49,2900.0,75.3581,75.6792,75.3581,75.6116,2900.0
2010-05-21 12:20:00,89.5,89.69,89.37,89.53,4400.0,75.62,75.7806,75.5102,75.6454,4400.0
2010-05-21 12:25:00,89.56,89.68,89.5,89.54,4600.0,75.6707,75.7721,75.62,75.6538,4600.0
2010-05-21 12:30:00,89.59,89.61,89.17,89.17,3600.0,75.6961,75.713,75.3412,75.3412,3600.0
2010-05-21 12:35:00,89.21,89.55,89.15,89.49,4200.0,75.375,75.6623,75.3243,75.6116,4200.0
2010-05-21 12:40:00,89.5,89.62,89.39,89.39,2400.0,75.62,75.7214,75.5271,75.5271,2400.0
2010-05-21 12:45:00,89.31,89.31,88.98,89.0,4700.0,75.4595,75.4595,75.1807,75.1976,4700.0
2010-05-21 12:50:00,89.04,89.46,88.98,89.46,4300.0,75.2314,75.5862,75.1807,75.5862,4300.0
2010-05-21 12:55:00,89.38,89.38,88.98,89.01,4800.0,75.5187,75.5187,75.1807,75.206,4800.0
2010-05-21 13:00:00,89.07,89.09,88.94,88.96,16000.0,75.2567,75.2736,75.1469,75.1638,16000.0
2010-05-21 13:05:00,88.97,89.25,88.97,89.25,3500.0,75.1722,75.4088,75.1722,75.4088,3500.0
2010-05-21 13:10:00,89.26,89.52,89.24,89.39,4000.0,75.4173,75.6369,75.4004,75.5271,4000.0
2010-05-21 13:15:00,89.41,89.49,89.23,89.24,2800.0,75.544,75.6116,75.3919,75.4004,2800.0
2010-05-21 13:20:00,89.23,89.35,89.03,89.14,1800.0,75.3919,75.4933,75.2229,75.3159,1800.0
2010-05-21 13:25:00,89.19,89.33,89.09,89.15,4400.0,75.3581,75.4764,75.2736,75.3243,4400.0
2010-05-21 13:30:00,89.24,89.46,89.06,89.38,5900.0,75.4004,75.5862,75.2483,75.5187,5900.0
2010-05-21 13:35:00,89.44,89.46,89.21,89.46,3200.0,75.5693,75.5862,75.375,75.5862,3200.0
2010-05-21 13:40:00,89.36,89.57,89.36,89.42,3600.0,75.5018,75.6792,75.5018,75.5524,3600.0
2010-05-21 13:45:00,89.52,89.54,89.38,89.47,4700.0,75.6369,75.6538,75.5187,75.5947,4700.0
2010-05-21 13:50:00,89.5,89.6,89.37,89.49,5100.0,75.62,75.7045,75.5102,75.6116,5100.0
2010-05-21 13:55:00,89.52,89.52,89.37,89.5,4000.0,75.6369,75.6369,75.5102,75.62,4000.0
2010-05-21 14:00:00,89.53,89.59,89.25,89.39,6600.0,75.6454,75.6961,75.4088,75.5271,6600.0
2010-05-21 14:05:00,89.39,89.39,89.12,89.22,7400.0,75.5271,75.5271,75.299,75.3835,7400.0
2010-05-21 14:10:00,89.28,89.36,89.09,89.09,5300.0,75.4342,75.5018,75.2736,75.2736,5300.0
2010-05-21 14:15:00,89.08,89.12,88.93,89.03,12600.0,75.2652,75.299,75.1384,75.2229,12600.0
2010-05-21 14:20:00,89.0,89.15,88.89,89.15,21800.0,75.1976,75.3243,75.1046,75.3243,21800.0
2010-05-21 14:25:00,89.15,89.21,89.05,89.16,4100.0,75.3243,75.375,75.2398,75.3328,4100.0
2010-05-21 14:30:00,89.14,89.4,89.14,89.32,4500.0,75.3159,75.5356,75.3159,75.468,4500.0
2010-05-21 14:35:00,89.3,89.31,89.03,89.03,5800.0,75.4511,75.4595,75.2229,75.2229,5800.0
2010-05-21 14:40:00,89.06,89.27,89.06,89.06,4500.0,75.2483,75.4257,75.2483,75.2483,4500.0
2010-05-21 14:45:00,89.06,89.06,88.77,89.02,24100.0,75.2483,75.2483,75.0033,75.2145,24100.0
2010-05-21 14:50:00,89.01,89.08,88.85,88.9,16700.0,75.206,75.2652,75.0708,75.1131,16700.0
2010-05-21 14:55:00,88.87,89.06,88.76,88.99,19400.0,75.0877,75.2483,74.9948,75.1891,19400.0
2010-05-21 15:00:00,89.1,89.21,89.0,89.19,5900.0,75.2821,75.375,75.1976,75.3581,5900.0
2010-05-21 15:05:00,89.21,89.28,88.98,89.04,4800.0,75.375,75.4342,75.1807,75.2314,4800.0
2010-05-21 15:10:00,89.02,89.11,88.94,88.97,11600.0,75.2145,75.2905,75.1469,75.1722,11600.0
2010-05-21 15:15:00,88.97,89.0,88.84,88.97,39900.0,75.1722,75.1976,75.0624,75.1722,39900.0
2010-05-21 15:20:00,88.86,89.32,88.86,89.2,17000.0,75.0793,75.468,75.0793,75.3666,17000.0
2010-05-21 15:25:00,89.06,89.27,89.03,89.09,6300.0,75.2483,75.4257,75.2229,75.2736,6300.0
2010-05-21 15:30:00,89.03,89.18,88.97,89.09,19600.0,75.2229,75.3497,75.1722,75.2736,19600.0
2010-05-21 15:35:00,89.08,89.2,88.98,89.11,17100.0,75.2652,75.3666,75.1807,75.2905,17100.0
2010-05-21 15:40:00,89.15,89.5,89.09,89.5,20400.0,75.3243,75.62,75.2736,75.62,20400.0
2010-05-21 15:45:00,89.58,89.82,89.23,89.47,35900.0,75.6876,75.8904,75.3919,75.5947,35900.0
2010-05-21 15:50:00,89.48,89.88,89.43,89.83,43600.0,75.6031,75.9411,75.5609,75.8989,43600.0
2010-05-21 15:55:00,89.81,90.06,89.73,90.06,38000.0,75.882,76.0932,75.8144,76.0932,38000.0
2010-05-24 09:30:00,90.38,90.38,89.66,90.0,3700.0,76.3636,76.3636,75.7552,76.0425,3700.0
2010-05-24 09:35:00,89.95,90.45,89.85,90.35,5700.0,76.0003,76.4227,75.9158,76.3382,5700.0
2010-05-24 09:40:00,90.24,90.33,89.76,89.85,2900.0,76.2453,76.3213,75.8397,75.9158,2900.0
2010-05-24 09:45:00,89.76,90.13,89.5,89.96,22300.0,75.8397,76.1523,75.62,76.0087,22300.0
2010-05-24 09:50:00,90.06,90.24,89.63,89.95,8100.0,76.0932,76.2453,75.7299,76.0003,8100.0
2010-05-24 09:55:00,89.89,90.26,89.75,90.08,3400.0,75.9496,76.2622,75.8313,76.1101,3400.0
2010-05-24 10:00:00,90.02,90.74,89.91,90.25,15900.0,76.0594,76.6677,75.9665,76.2537,15900.0
2010-05-24 10:05:00,90.35,91.0,90.35,90.76,6200.0,76.3382,76.8874,76.3382,76.6846,6200.0
2010-05-24 10:10:00,90.67,91.12,90.59,91.12,5800.0,76.6086,76.9888,76.541,76.9888,5800.0
2010-05-24 10:15:00,91.02,91.14,90.87,91.07,8300.0,76.9043,77.0057,76.7776,76.9466,8300.0
2010-05-24 10:20:00,91.07,91.31,90.95,91.11,15400.0,76.9466,77.1493,76.8452,76.9804,15400.0
2010-05-24 10:25:00,91.13,91.3,91.0,91.02,6600.0,76.9973,77.1409,76.8874,76.9043,6600.0
2010-05-24 10:30:00,91.12,91.2,91.03,91.06,6900.0,76.9888,77.0564,76.9128,76.9381,6900.0
2010-05-24 10:35:00,91.07,91.1,90.84,91.04,5300.0,76.9466,76.9719,76.7522,76.9212,5300.0
2010-05-24 10:40:00,91.07,91.16,90.8,90.8,6700.0,76.9466,77.0226,76.7184,76.7184,6700.0
2010-05-24 10:45:00,90.88,90.88,90.26,90.32,6700.0,76.786,76.786,76.2622,76.3129,6700.0
2010-05-24 10:50:00,90.33,90.39,89.98,90.03,5900.0,76.3213,76.372,76.0256,76.0678,5900.0
2010-05-24 10:55:00,90.01,90.26,90.0,90.26,3800.0,76.0509,76.2622,76.0425,76.2622,3800.0
2010-05-24 11:00:00,90.19,90.19,89.87,90.01,2900.0,76.203,76.203,75.9327,76.0509,2900.0
2010-05-24 11:05:00,90.11,90.28,90.07,90.07,3000.0,76.1354,76.2791,76.1016,76.1016,3000.0
2010-05-24 11:10:00,90.18,90.2,89.94,90.01,9100.0,76.1946,76.2115,75.9918,76.0509,9100.0
2010-05-24 11:15:00,89.96,89.96,89.67,89.88,14900.0,76.0087,76.0087,75.7637,75.9411,14900.0
2010-05-24 11:20:00,89.89,90.03,89.85,89.98,9800.0,75.9496,76.0678,75.9158,76.0256,9800.0
2010-05-24 11:25:00,89.99,89.99,89.79,89.94,2800.0,76.0341,76.0341,75.8651,75.9918,2800.0
2010-05-24 11:30:00,89.95,90.13,89.94,90.07,3100.0,76.0003,76.1523,75.9918,76.1016,3100.0
2010-05-24 11:35:00,90.11,90.37,90.11,90.31,3100.0,76.1354,76.3551,76.1354,76.3044,3100.0
2010-05-24 11:40:00,90.24,90.44,90.12,90.43,5100.0,76.2453,76.4143,76.1439,76.4058,5100.0
2010-05-24 11:45:00,90.51,90.64,90.4,90.58,8900.0,76.4734,76.5832,76.3805,76.5326,8900.0
2010-05-24 11:50:00,90.55,90.63,90.43,90.49,9200.0,76.5072,76.5748,76.4058,76.4565,9200.0
2010-05-24 11:55:00,90.59,90.9,90.47,90.74,11700.0,76.541,76.8029,76.4396,76.6677,11700.0
2010-05-24 12:00:00,90.68,90.8,90.62,90.75,3900.0,76.617,76.7184,76.5663,76.6762,3900.0
2010-05-24 12:05:00,90.79,90.95,90.79,90.84,4700.0,76.71,76.8452,76.71,76.7522,4700.0
2010-05-24 12:10:00,90.78,90.82,90.7,90.82,3500.0,76.7015,76.7353,76.6339,76.7353,3500.0
2010-05-24 12:15:00,90.85,90.86,90.52,90.56,6100.0,76.7607,76.7691,76.4819,76.5157,6100.0
2010-05-24 12:20:00,90.56,90.76,90.52,90.64,6300.0,76.5157,76.6846,76.4819,76.5832,6300.0
2010-05-24 12:25:00,90.7,90.8,90.66,90.8,2400.0,76.6339,76.7184,76.6001,76.7184,2400.0
2010-05-24 12:30:00,90.85,91.07,90.84,90.84,5900.0,76.7607,76.9466,76.7522,76.7522,5900.0
2010-05-24 12:35:00,90.82,90.99,90.8,90.9,15100.0,76.7353,76.879,76.7184,76.8029,15100.0
2010-05-24 12:40:00,90.88,90.98,90.81,90.87,5400.0,76.786,76.8705,76.7269,76.7776,5400.0
2010-05-24 12:45:00,90.89,91.0,90.84,90.93,5600.0,76.7945,76.8874,76.7522,76.8283,5600.0
2010-05-24 12:50:00,91.01,91.26,91.01,91.25,3200.0,76.8959,77.1071,76.8959,77.0986,3200.0
2010-05-24 12:55:00,91.17,91.17,91.09,91.12,500.0,77.0311,77.0311,76.9635,76.9888,500.0
2010-05-24 13:00:00,91.08,91.26,90.87,90.96,5900.0,76.955,77.1071,76.7776,76.8536,5900.0
2010-05-24 13:05:00,90.98,90.98,90.88,90.91,5600.0,76.8705,76.8705,76.786,76.8114,5600.0
2010-05-24 13:10:00,90.92,91.05,90.87,91.05,8200.0,76.8198,76.9297,76.7776,76.9297,8200.0
2010-05-24 13:15:00,91.03,91.08,90.88,90.99,12400.0,76.9128,76.955,76.786,76.879,12400.0
2010-05-24 13:20:00,90.98,91.12,90.95,91.03,7600.0,76.8705,76.9888,76.8452,76.9128,7600.0
2010-05-24 13:25:00,91.11,91.25,90.97,90.99,6000.0,76.9804,77.0986,76.8621,76.879,6000.0
2010-05-24 13:30:00,91.03,91.06,90.89,90.95,10100.0,76.9128,76.9381,76.7945,76.8452,10100.0
2010-05-24 13:35:00,90.9,90.99,90.88,90.88,11500.0,76.8029,76.879,76.786,76.786,11500.0
2010-05-24 13:40:00,90.88,90.97,90.82,90.88,3900.0,76.786,76.8621,76.7353,76.786,3900.0
2010-05-24 13:45:00,90.83,90.86,90.73,90.73,7600.0,76.7438,76.7691,76.6593,76.6593,7600.0
2010-05-24 13:50:00,90.77,90.88,90.77,90.83,6900.0,76.6931,76.786,76.6931,76.7438,6900.0
2010-05-24 13:55:00,90.86,91.0,90.86,90.96,7700.0,76.7691,76.8874,76.7691,76.8536,7700.0
2010-05-24 14:00:00,90.92,90.92,90.81,90.86,6100.0,76.8198,76.8198,76.7269,76.7691,6100.0
2010-05-24 14:05:00,90.86,90.96,90.84,90.94,6300.0,76.7691,76.8536,76.7522,76.8367,6300.0
2010-05-24 14:10:00,90.94,91.08,90.94,91.03,6500.0,76.8367,76.955,76.8367,76.9128,6500.0
2010-05-24 14:15:00,91.05,91.06,90.99,91.06,7700.0,76.9297,76.9381,76.879,76.9381,7700.0
2010-05-24 14:20:00,91.06,91.07,90.87,90.98,5000.0,76.9381,76.9466,76.7776,76.8705,5000.0
2010-05-24 14:25:00,91.01,91.01,90.88,90.95,4100.0,76.8959,76.8959,76.786,76.8452,4100.0
2010-05-24 14:30:00,90.93,91.04,90.84,91.03,10300.0,76.8283,76.9212,76.7522,76.9128,10300.0
2010-05-24 14:35:00,91.03,91.05,90.85,90.85,11900.0,76.9128,76.9297,76.7607,76.7607,11900.0
2010-05-24 14:40:00,90.8,90.88,90.75,90.87,4000.0,76.7184,76.786,76.6762,76.7776,4000.0
2010-05-24 14:45:00,90.86,90.9,90.75,90.84,16300.0,76.7691,76.8029,76.6762,76.7522,16300.0
2010-05-24 14:50:00,90.8,90.93,90.77,90.93,12100.0,76.7184,76.8283,76.6931,76.8283,12100.0
2010-05-24 14:55:00,90.95,90.98,90.88,90.89,17500.0,76.8452,76.8705,76.786,76.7945,17500.0
2010-05-24 15:00:00,90.85,90.93,90.8,90.83,46600.0,76.7607,76.8283,76.7184,76.7438,46600.0
2010-05-24 15:05:00,90.83,90.91,90.76,90.83,68300.0,76.7438,76.8114,76.6846,76.7438,68300.0
2010-05-24 15:10:00,90.82,90.99,90.8,90.89,20200.0,76.7353,76.879,76.7184,76.7945,20200.0
2010-05-24 15:15:00,90.91,91.03,90.86,90.9,2600.0,76.8114,76.9128,76.7691,76.8029,2600.0
2010-05-24 15:20:00,90.9,91.04,90.89,91.03,10900.0,76.8029,76.9212,76.7945,76.9128,10900.0
2010-05-24 15:25:00,91.01,91.07,90.94,90.94,11000.0,76.8959,76.9466,76.8367,76.8367,11000.0
2010-05-24 15:30:00,91.0,91.39,90.93,91.33,34700.0,76.8874,77.2169,76.8283,77.1662,34700.0
2010-05-24 15:35:00,91.4,91.4,91.06,91.19,15300.0,77.2254,77.2254,76.9381,77.048,15300.0
2010-05-24 15:40:00,91.21,91.51,91.11,91.34,18400.0,77.0649,77.3183,76.9804,77.1747,18400.0
2010-05-24 15:45:00,91.34,91.39,90.88,90.91,23200.0,77.1747,77.2169,76.786,76.8114,23200.0
2010-05-24 15:50:00,90.89,90.96,90.59,90.65,23900.0,76.7945,76.8536,76.541,76.5917,23900.0
2010-05-24 15:55:00,90.58,90.81,90.58,90.77,89100.0,76.5326,76.7269,76.5326,76.6931,89100.0
2010-05-25 09:30:00,88.04,88.86,87.58,88.13,3700.0,74.3865,75.0793,73.9978,74.4625,3700.0
2010-05-25 09:35:00,88.13,88.86,87.9,88.26,98300.0,74.4625,75.0793,74.2682,74.5723,98300.0
2010-05-25 09:40:00,88.27,89.22,88.26,88.89,30400.0,74.5808,75.3835,74.5723,75.1046,30400.0
2010-05-25 09:45:00,88.89,89.57,88.87,89.15,23800.0,75.1046,75.6792,75.0877,75.3243,23800.0
2010-05-25 09:50:00,89.04,89.55,88.91,89.02,17000.0,75.2314,75.6623,75.1215,75.2145,17000.0
2010-05-25 09:55:00,89.01,89.15,89.0,89.06,7100.0,75.206,75.3243,75.1976,75.2483,7100.0
2010-05-25 10:00:00,89.07,89.82,89.07,89.81,11000.0,75.2567,75.8904,75.2567,75.882,11000.0
2010-05-25 10:05:00,89.83,89.99,89.14,89.18,12300.0,75.8989,76.0341,75.3159,75.3497,12300.0
2010-05-25 10:10:00,89.12,89.22,89.02,89.22,6300.0,75.299,75.3835,75.2145,75.3835,6300.0
2010-05-25 10:15:00,89.21,89.56,89.21,89.34,21100.0,75.375,75.6707,75.375,75.4849,21100.0
2010-05-25 10:20:00,89.39,89.45,88.93,89.22,17300.0,75.5271,75.5778,75.1384,75.3835,17300.0
2010-05-25 10:25:00,89.29,89.35,89.1,89.1,6500.0,75.4426,75.4933,75.2821,75.2821,6500.0
2010-05-25 10:30:00,89.09,89.29,89.03,89.07,14600.0,75.2736,75.4426,75.2229,75.2567,14600.0
2010-05-25 10:35:00,89.13,89.49,89.03,89.35,17000.0,75.3074,75.6116,75.2229,75.4933,17000.0
2010-05-25 10:40:00,89.35,89.41,89.21,89.21,12500.0,75.4933,75.544,75.375,75.375,12500.0
2010-05-25 10:45:00,89.24,89.38,89.16,89.22,6700.0,75.4004,75.5187,75.3328,75.3835,6700.0
2010-05-25 10:50:00,89.17,89.26,88.99,89.06,10600.0,75.3412,75.4173,75.1891,75.2483,10600.0
2010-05-25 10:55:00,89.08,89.26,89.05,89.18,5100.0,75.2652,75.4173,75.2398,75.3497,5100.0
2010-05-25 11:00:00,89.22,89.33,89.06,89.2,6200.0,75.3835,75.4764,75.2483,75.3666,6200.0
2010-05-25 11:05:00,89.18,89.67,89.18,89.46,5800.0,75.3497,75.7637,75.3497,75.5862,5800.0
2010-05-25 11:10:00,89.46,89.87,89.42,89.58,20400.0,75.5862,75.9327,75.5524,75.6876,20400.0
2010-05-25 11:15:00,89.58,89.96,89.58,89.78,10100.0,75.6876,76.0087,75.6876,75.8566,10100.0
2010-05-25 11:20:00,89.7,89.7,89.44,89.57,6100.0,75.789,75.789,75.5693,75.6792,6100.0
2010-05-25 11:25:00,89.74,89.89,89.72,89.76,1800.0,75.8228,75.9496,75.8059,75.8397,1800.0
2010-05-25 11:30:00,89.72,89.72,89.63,89.63,4200.0,75.8059,75.8059,75.7299,75.7299,4200.0
2010-05-25 11:35:00,89.63,89.78,89.52,89.78,2000.0,75.7299,75.8566,75.6369,75.8566,2000.0
2010-05-25 11:40:00,89.8,89.87,89.5,89.58,2500.0,75.8735,75.9327,75.62,75.6876,2500.0
2010-05-25 11:45:00,89.65,89.71,89.51,89.7,6300.0,75.7468,75.7975,75.6285,75.789,6300.0
2010-05-25 11:50:00,89.74,89.8,89.62,89.8,1900.0,75.8228,75.8735,75.7214,75.8735,1900.0
2010-05-25 11:55:00,89.82,89.97,89.76,89.87,7500.0,75.8904,76.0172,75.8397,75.9327,7500.0
2010-05-25 12:00:00,89.96,90.06,89.86,90.04,7100.0,76.0087,76.0932,75.9242,76.0763,7100.0
2010-05-25 12:05:00,90.02,90.08,89.8,89.8,6300.0,76.0594,76.1101,75.8735,75.8735,6300.0
2010-05-25 12:10:00,89.78,90.08,89.78,90.08,3700.0,75.8566,76.1101,75.8566,76.1101,3700.0
2010-05-25 12:15:00,90.1,90.22,89.95,90.04,3000.0,76.127,76.2284,76.0003,76.0763,3000.0
2010-05-25 12:20:00,89.96,90.01,89.71,89.71,4200.0,76.0087,76.0509,75.7975,75.7975,4200.0
2010-05-25 12:25:00,89.8,89.98,89.58,89.65,2900.0,75.8735,76.0256,75.6876,75.7468,2900.0
2010-05-25 12:30:00,89.58,89.66,89.5,89.51,3200.0,75.6876,75.7552,75.62,75.6285,3200.0
2010-05-25 12:35:00,89.5,89.64,89.48,89.55,3800.0,75.62,75.7383,75.6031,75.6623,3800.0
2010-05-25 12:40:00,89.61,89.61,89.31,89.31,4100.0,75.713,75.713,75.4595,75.4595,4100.0
2010-05-25 12:45:00,89.3,89.73,89.23,89.73,4500.0,75.4511,75.8144,75.3919,75.8144,4500.0
2010-05-25 12:50:00,89.66,89.68,89.57,89.57,2900.0,75.7552,75.7721,75.6792,75.6792,2900.0
2010-05-25 12:55:00,89.72,89.86,89.72,89.77,2600.0,75.8059,75.9242,75.8059,75.8482,2600.0
2010-05-25 13:00:00,89.67,89.9,89.66,89.9,14300.0,75.7637,75.958,75.7552,75.958,14300.0
2010-05-25 13:05:00,89.87,89.87,89.71,89.77,14100.0,75.9327,75.9327,75.7975,75.8482,14100.0
2010-05-25 13:10:00,89.75,90.02,89.71,90.02,28000.0,75.8313,76.0594,75.7975,76.0594,28000.0
2010-05-25 13:15:00,89.9,89.98,89.75,89.84,4200.0,75.958,76.0256,75.8313,75.9073,4200.0
2010-05-25 13:20:00,89.82,90.06,89.76,90.0,13100.0,75.8904,76.0932,75.8397,76.0425,13100.0
2010-05-25 13:25:00,89.98,90.06,89.96,90.03,4500.0,76.0256,76.0932,76.0087,76.0678,4500.0
2010-05-25 13:30:00,90.09,90.1,89.87,89.89,7600.0,76.1185,76.127,75.9327,75.9496,7600.0
2010-05-25 13:35:00,89.93,89.99,89.75,89.82,6100.0,75.9834,76.0341,75.8313,75.8904,6100.0
2010-05-25 13:40:00,89.83,89.91,89.75,89.83,10700.0,75.8989,75.9665,75.8313,75.8989,10700.0
2010-05-25 13:45:00,89.83,89.91,89.79,89.79,7900.0,75.8989,75.9665,75.8651,75.8651,7900.0
2010-05-25 13:50:00,89.78,89.99,89.75,89.77,10900.0,75.8566,76.0341,75.8313,75.8482,10900.0
2010-05-25 13:55:00,89.81,89.92,89.71,89.9,16100.0,75.882,75.9749,75.7975,75.958,16100.0
2010-05-25 14:00:00,89.9,90.11,89.87,90.11,21600.0,75.958,76.1354,75.9327,76.1354,21600.0
2010-05-25 14:05:00,90.06,90.25,90.06,90.21,14200.0,76.0932,76.2537,76.0932,76.2199,14200.0
2010-05-25 14:10:00,90.2,90.56,90.2,90.56,7000.0,76.2115,76.5157,76.2115,76.5157,7000.0
2010-05-25 14:15:00,90.62,90.97,90.52,90.97,10400.0,76.5663,76.8621,76.4819,76.8621,10400.0
2010-05-25 14:20:00,90.9,90.96,90.65,90.65,4600.0,76.8029,76.8536,76.5917,76.5917,4600.0
2010-05-25 14:25:00,90.65,90.92,90.64,90.71,10100.0,76.5917,76.8198,76.5832,76.6424,10100.0
2010-05-25 14:30:00,90.69,90.96,90.69,90.8,10600.0,76.6255,76.8536,76.6255,76.7184,10600.0
2010-05-25 14:35:00,90.74,91.13,90.74,90.83,12100.0,76.6677,76.9973,76.6677,76.7438,12100.0
2010-05-25 14:40:00,90.81,91.21,90.76,91.21,7500.0,76.7269,77.0649,76.6846,77.0649,7500.0
2010-05-25 14:45:00,91.17,91.55,91.08,91.55,6700.0,77.0311,77.3521,76.955,77.3521,6700.0
2010-05-25 14:50:00,91.52,91.52,91.23,91.46,12200.0,77.3268,77.3268,77.0817,77.2761,12200.0
2010-05-25 14:55:00,91.5,91.5,91.09,91.14,3700.0,77.3099,77.3099,76.9635,77.0057,3700.0
2010-05-25 15:00:00,91.12,91.44,91.09,91.26,8600.0,76.9888,77.2592,76.9635,77.1071,8600.0
2010-05-25 15:05:00,91.28,91.57,91.28,91.52,7700.0,77.124,77.369,77.124,77.3268,7700.0
2010-05-25 15:10:00,91.52,91.61,91.08,91.11,10300.0,77.3268,77.4028,76.955,76.9804,10300.0
2010-05-25 15:15:00,91.15,91.38,91.1,91.22,6000.0,77.0142,77.2085,76.9719,77.0733,6000.0
2010-05-25 15:20:00,91.29,91.84,91.29,91.78,9800.0,77.1324,77.5971,77.1324,77.5465,9800.0
2010-05-25 15:25:00,91.82,91.86,91.56,91.68,7700.0,77.5802,77.614,77.3606,77.462,7700.0
2010-05-25 15:30:00,91.71,92.2,91.63,92.06,22700.0,77.4873,77.9013,77.4197,77.783,22700.0
2010-05-25 15:35:00,92.1,92.26,91.78,91.84,17000.0,77.8168,77.952,77.5465,77.5971,17000.0
2010-05-25 15:40:00,91.87,92.15,91.79,92.0,14900.0,77.6225,77.8591,77.5549,77.7323,14900.0
2010-05-25 15:45:00,92.01,92.03,91.72,92.01,15800.0,77.7408,77.7577,77.4958,77.7408,15800.0
2010-05-25 15:50:00,92.01,92.01,91.61,91.82,21500.0,77.7408,77.7408,77.4028,77.5802,21500.0
2010-05-25 15:55:00,91.82,92.08,91.78,92.07,22000.0,77.5802,77.7999,77.5465,77.7915,22000.0
2010-05-26 09:30:00,92.69,93.61,92.69,93.29,10700.0,78.3153,79.0927,78.3153,78.8223,10700.0
2010-05-26 09:35:00,93.46,94.49,93.43,94.49,10100.0,78.9659,79.8362,78.9406,79.8362,10100.0
2010-05-26 09:40:00,94.37,95.31,94.3,95.12,29700.0,79.7348,80.529,79.6756,80.3685,29700.0
2010-05-26 09:45:00,94.96,95.08,94.81,95.03,10800.0,80.2333,80.3347,80.1066,80.2924,10800.0
2010-05-26 09:50:00,95.11,95.17,94.77,95.08,13300.0,80.36,80.4107,80.0728,80.3347,13300.0
2010-05-26 09:55:00,95.11,95.4,94.91,94.91,10100.0,80.36,80.6051,80.191,80.191,10100.0
2010-05-26 10:00:00,95.02,95.45,95.02,95.38,11400.0,80.284,80.6473,80.284,80.5882,11400.0
2010-05-26 10:05:00,95.34,95.45,95.1,95.15,14300.0,80.5544,80.6473,80.3516,80.3938,14300.0
2010-05-26 10:10:00,95.18,95.23,95.04,95.15,9100.0,80.4192,80.4614,80.3009,80.3938,9100.0
2010-05-26 10:15:00,95.13,95.41,95.13,95.31,6900.0,80.3769,80.6135,80.3769,80.529,6900.0
2010-05-26 10:20:00,95.33,95.33,94.82,94.99,26800.0,80.5459,80.5459,80.115,80.2586,26800.0
2010-05-26 10:25:00,94.97,94.97,94.81,94.91,18900.0,80.2417,80.2417,80.1066,80.191,18900.0
2010-05-26 10:30:00,94.86,95.04,94.85,94.93,11700.0,80.1488,80.3009,80.1403,80.2079,11700.0
2010-05-26 10:35:00,94.99,95.06,94.9,94.97,11700.0,80.2586,80.3178,80.1826,80.2417,11700.0
2010-05-26 10:40:00,95.0,95.07,94.83,94.9,6800.0,80.2671,80.3262,80.1234,80.1826,6800.0
2010-05-26 10:45:00,94.92,95.01,94.59,94.68,14000.0,80.1995,80.2755,79.9207,79.9967,14000.0
2010-05-26 10:50:00,94.7,94.91,94.51,94.6,17300.0,80.0136,80.191,79.8531,79.9291,17300.0
2010-05-26 10:55:00,94.65,94.81,94.59,94.78,20800.0,79.9714,80.1066,79.9207,80.0812,20800.0
2010-05-26 11:00:00,94.79,94.93,94.74,94.82,15800.0,80.0897,80.2079,80.0474,80.115,15800.0
2010-05-26 11:05:00,94.81,94.96,94.72,94.91,11000.0,80.1066,80.2333,80.0305,80.191,11000.0
2010-05-26 11:10:00,94.92,95.04,94.79,94.87,14400.0,80.1995,80.3009,80.0897,80.1572,14400.0
2010-05-26 11:15:00,94.9,94.95,94.64,94.83,16100.0,80.1826,80.2248,79.9629,80.1234,16100.0
2010-05-26 11:20:00,94.85,94.88,94.59,94.76,15100.0,80.1403,80.1657,79.9207,80.0643,15100.0
2010-05-26 11:25:00,94.73,94.85,94.65,94.73,12900.0,80.039,80.1403,79.9714,80.039,12900.0
2010-05-26 11:30:00,94.66,94.84,94.61,94.76,17500.0,79.9798,80.1319,79.9376,80.0643,17500.0
2010-05-26 11:35:00,94.8,94.96,94.72,94.84,6300.0,80.0981,80.2333,80.0305,80.1319,6300.0
2010-05-26 11:40:00,94.81,94.94,94.7,94.81,8100.0,80.1066,80.2164,80.0136,80.1066,8100.0
2010-05-26 11:45:00,94.72,94.78,94.52,94.73,19400.0,80.0305,80.0812,79.8615,80.039,19400.0
2010-05-26 11:50:00,94.73,94.89,94.5,94.78,22500.0,80.039,80.1741,79.8446,80.0812,22500.0
2010-05-26 11:55:00,94.79,94.92,94.64,94.76,17400.0,80.0897,80.1995,79.9629,80.0643,17400.0
2010-05-26 12:00:00,94.81,94.88,94.7,94.83,6400.0,80.1066,80.1657,80.0136,80.1234,6400.0
2010-05-26 12:05:00,94.86,95.0,94.82,94.82,2900.0,80.1488,80.2671,80.115,80.115,2900.0
2010-05-26 12:10:00,94.85,94.89,94.68,94.74,3000.0,80.1403,80.1741,79.9967,80.0474,3000.0
2010-05-26 12:15:00,94.74,94.92,94.74,94.85,2100.0,80.0474,80.1995,80.0474,80.1403,2100.0
2010-05-26 12:20:00,94.86,94.89,94.72,94.72,2800.0,80.1488,80.1741,80.0305,80.0305,2800.0
2010-05-26 12:25:00,94.73,94.79,94.54,94.55,6600.0,80.039,80.0897,79.8784,79.8869,6600.0
2010-05-26 12:30:00,94.53,94.7,94.45,94.7,6100.0,79.87,80.0136,79.8024,80.0136,6100.0
2010-05-26 12:35:00,94.71,94.88,94.7,94.72,4200.0,80.0221,80.1657,80.0136,80.0305,4200.0
2010-05-26 12:40:00,94.73,94.73,94.4,94.57,11400.0,80.039,80.039,79.7601,79.9038,11400.0
2010-05-26 12:45:00,94.57,94.85,94.57,94.63,5300.0,79.9038,80.1403,79.9038,79.9545,5300.0
2010-05-26 12:50:00,94.59,94.9,94.53,94.83,5100.0,79.9207,80.1826,79.87,80.1234,5100.0
2010-05-26 12:55:00,94.81,94.83,94.69,94.83,4200.0,80.1066,80.1234,80.0052,80.1234,4200.0
2010-05-26 13:00:00,94.9,94.95,94.82,94.83,8700.0,80.1826,80.2248,80.115,80.1234,8700.0
2010-05-26 13:05:00,94.81,94.96,94.76,94.96,8400.0,80.1066,80.2333,80.0643,80.2333,8400.0
2010-05-26 13:10:00,94.96,94.96,94.81,94.86,7900.0,80.2333,80.2333,80.1066,80.1488,7900.0
2010-05-26 13:15:00,94.79,94.97,94.73,94.73,2900.0,80.0897,80.2417,80.039,80.039,2900.0
2010-05-26 13:20:00,94.73,94.92,94.73,94.84,9800.0,80.039,80.1995,80.039,80.1319,9800.0
2010-05-26 13:25:00,94.84,94.88,94.7,94.77,10000.0,80.1319,80.1657,80.0136,80.0728,10000.0
2010-05-26 13:30:00,94.77,94.9,94.77,94.87,6000.0,80.0728,80.1826,80.0728,80.1572,6000.0
2010-05-26 13:35:00,94.91,95.13,94.89,95.03,44800.0,80.191,80.3769,80.1741,80.2924,44800.0
2010-05-26 13:40:00,95.03,95.05,94.92,94.92,5500.0,80.2924,80.3093,80.1995,80.1995,5500.0
2010-05-26 13:45:00,94.89,94.92,94.85,94.92,4200.0,80.1741,80.1995,80.1403,80.1995,4200.0
2010-05-26 13:50:00,94.88,94.94,94.82,94.9,1800.0,80.1657,80.2164,80.115,80.1826,1800.0
2010-05-26 13:55:00,94.84,95.04,94.78,94.8,10500.0,80.1319,80.3009,80.0812,80.0981,10500.0
2010-05-26 14:00:00,94.85,94.9,94.77,94.77,15800.0,80.1403,80.1826,80.0728,80.0728,15800.0
2010-05-26 14:05:00,94.75,95.02,94.75,95.02,2700.0,80.0559,80.284,80.0559,80.284,2700.0
2010-05-26 14:10:00,94.92,94.92,94.61,94.61,4800.0,80.1995,80.1995,79.9376,79.9376,4800.0
2010-05-26 14:15:00,94.56,94.89,94.56,94.89,5600.0,79.8953,80.1741,79.8953,80.1741,5600.0
2010-05-26 14:20:00,94.9,95.0,94.67,94.83,16100.0,80.1826,80.2671,79.9883,80.1234,16100.0
2010-05-26 14:25:00,94.77,94.91,94.67,94.88,6400.0,80.0728,80.191,79.9883,80.1657,6400.0
2010-05-26 14:30:00,94.8,94.94,94.54,94.73,23300.0,80.0981,80.2164,79.8784,80.039,23300.0
2010-05-26 14:35:00,94.76,94.87,94.48,94.86,20800.0,80.0643,80.1572,79.8277,80.1488,20800.0
2010-05-26 14:40:00,94.85,94.94,94.63,94.81,19200.0,80.1403,80.2164,79.9545,80.1066,19200.0
2010-05-26 14:45:00,94.76,94.84,94.6,94.7,20000.0,80.0643,80.1319,79.9291,80.0136,20000.0
2010-05-26 14:50:00,94.71,94.75,94.48,94.53,14500.0,80.0221,80.0559,79.8277,79.87,14500.0
2010-05-26 14:55:00,94.54,94.75,94.47,94.65,9500.0,79.8784,80.0559,79.8193,79.9714,9500.0
2010-05-26 15:00:00,94.65,94.89,94.57,94.57,9000.0,79.9714,80.1741,79.9038,79.9038,9000.0
2010-05-26 15:05:00,94.59,94.75,94.44,94.55,20600.0,79.9207,80.0559,79.7939,79.8869,20600.0
2010-05-26 15:10:00,94.6,94.78,94.53,94.78,13300.0,79.9291,80.0812,79.87,80.0812,13300.0
2010-05-26 15:15:00,94.81,94.81,94.46,94.56,27200.0,80.1066,80.1066,79.8108,79.8953,27200.0
2010-05-26 15:20:00,94.6,94.65,94.3,94.3,22100.0,79.9291,79.9714,79.6756,79.6756,22100.0
2010-05-26 15:25:00,94.31,94.31,93.61,94.09,57500.0,79.6841,79.6841,79.0927,79.4982,57500.0
2010-05-26 15:30:00,94.11,94.51,93.87,94.04,110900.0,79.5151,79.8531,79.3123,79.456,110900.0
2010-05-26 15:35:00,94.04,94.25,93.85,94.18,39400.0,79.456,79.6334,79.2954,79.5743,39400.0
2010-05-26 15:40:00,94.17,94.86,94.16,94.85,19900.0,79.5658,80.1488,79.5574,80.1403,19900.0
2010-05-26 15:45:00,94.81,94.81,94.07,94.18,47400.0,80.1066,80.1066,79.4813,79.5743,47400.0
2010-05-26 15:50:00,94.14,94.39,94.0,94.05,33900.0,79.5405,79.7517,79.4222,79.4644,33900.0
2010-05-26 15:55:00,94.06,94.14,93.78,93.97,50400.0,79.4729,79.5405,79.2363,79.3968,50400.0
2010-05-27 09:30:00,96.13,96.26,96.0,96.13,31000.0,81.2218,81.3317,81.112,81.2218,31000.0
2010-05-27 09:35:00,96.16,96.16,95.26,95.56,3900.0,81.2472,81.2472,80.4868,80.7402,3900.0
2010-05-27 09:40:00,95.46,95.69,95.3,95.69,4200.0,80.6557,80.8501,80.5206,80.8501,4200.0
2010-05-27 09:45:00,95.63,95.79,95.3,95.3,3300.0,80.7994,80.9346,80.5206,80.5206,3300.0
2010-05-27 09:50:00,95.4,95.52,95.02,95.03,4200.0,80.6051,80.7064,80.284,80.2924,4200.0
2010-05-27 09:55:00,94.97,95.27,94.97,95.14,3500.0,80.2417,80.4952,80.2417,80.3854,3500.0
2010-05-27 10:00:00,95.21,95.23,94.84,94.88,5500.0,80.4445,80.4614,80.1319,80.1657,5500.0
2010-05-27 10:05:00,94.97,95.14,94.93,95.09,5800.0,80.2417,80.3854,80.2079,80.3431,5800.0
2010-05-27 10:10:00,95.15,95.37,95.15,95.26,1300.0,80.3938,80.5797,80.3938,80.4868,1300.0
2010-05-27 10:15:00,95.34,95.34,95.03,95.1,10000.0,80.5544,80.5544,80.2924,80.3516,10000.0
2010-05-27 10:20:00,95.12,95.26,94.91,95.23,4600.0,80.3685,80.4868,80.191,80.4614,4600.0
2010-05-27 10:25:00,95.22,95.41,95.21,95.34,3700.0,80.453,80.6135,80.4445,80.5544,3700.0
2010-05-27 10:30:00,95.26,95.66,95.26,95.54,6300.0,80.4868,80.8247,80.4868,80.7233,6300.0
2010-05-27 10:35:00,95.45,95.46,95.21,95.31,2500.0,80.6473,80.6557,80.4445,80.529,2500.0
2010-05-27 10:40:00,95.29,95.47,95.25,95.32,3600.0,80.5121,80.6642,80.4783,80.5375,3600.0
2010-05-27 10:45:00,95.27,95.27,94.94,95.18,13500.0,80.4952,80.4952,80.2164,80.4192,13500.0
2010-05-27 10:50:00,95.18,95.48,95.15,95.41,5100.0,80.4192,80.6726,80.3938,80.6135,5100.0
2010-05-27 10:55:00,95.49,95.49,95.33,95.35,2700.0,80.6811,80.6811,80.5459,80.5628,2700.0
2010-05-27 11:00:00,95.37,95.56,95.36,95.5,4700.0,80.5797,80.7402,80.5713,80.6895,4700.0
2010-05-27 11:05:00,95.54,95.61,95.4,95.49,9900.0,80.7233,80.7825,80.6051,80.6811,9900.0
2010-05-27 11:10:00,95.43,95.46,95.35,95.42,5200.0,80.6304,80.6557,80.5628,80.6219,5200.0
2010-05-27 11:15:00,95.51,95.56,95.09,95.16,7400.0,80.698,80.7402,80.3431,80.4023,7400.0
2010-05-27 11:20:00,95.17,95.2,95.1,95.18,5300.0,80.4107,80.4361,80.3516,80.4192,5300.0
2010-05-27 11:25:00,95.22,95.36,95.11,95.34,5700.0,80.453,80.5713,80.36,80.5544,5700.0
2010-05-27 11:30:00,95.35,95.35,94.99,95.06,3000.0,80.5628,80.5628,80.2586,80.3178,3000.0
2010-05-27 11:35:00,95.17,95.24,95.01,95.03,4100.0,80.4107,80.4699,80.2755,80.2924,4100.0
2010-05-27 11:40:00,95.0,95.21,95.0,95.04,8400.0,80.2671,80.4445,80.2671,80.3009,8400.0
2010-05-27 11:45:00,95.04,95.16,95.01,95.06,4100.0,80.3009,80.4023,80.2755,80.3178,4100.0
2010-05-27 11:50:00,95.08,95.39,95.08,95.29,3600.0,80.3347,80.5966,80.3347,80.5121,3600.0
2010-05-27 11:55:00,95.31,95.31,95.13,95.21,11300.0,80.529,80.529,80.3769,80.4445,11300.0
2010-05-27 12:00:00,95.19,95.28,95.09,95.24,6700.0,80.4276,80.5037,80.3431,80.4699,6700.0
2010-05-27 12:05:00,95.24,95.25,95.03,95.06,14500.0,80.4699,80.4783,80.2924,80.3178,14500.0
2010-05-27 12:10:00,95.08,95.21,95.0,95.21,4400.0,80.3347,80.4445,80.2671,80.4445,4400.0
2010-05-27 12:15:00,95.21,95.21,95.04,95.13,3900.0,80.4445,80.4445,80.3009,80.3769,3900.0
2010-05-27 12:20:00,95.05,95.12,95.0,95.11,9200.0,80.3093,80.3685,80.2671,80.36,9200.0
2010-05-27 12:25:00,95.13,95.27,95.04,95.11,4700.0,80.3769,80.4952,80.3009,80.36,4700.0
2010-05-27 12:30:00,95.14,95.18,94.99,95.02,3900.0,80.3854,80.4192,80.2586,80.284,3900.0
2010-05-27 12:35:00,95.13,95.25,95.04,95.23,3000.0,80.3769,80.4783,80.3009,80.4614,3000.0
2010-05-27 12:40:00,95.21,95.21,94.96,95.02,5400.0,80.4445,80.4445,80.2333,80.284,5400.0
2010-05-27 12:45:00,95.03,95.08,94.99,95.08,2100.0,80.2924,80.3347,80.2586,80.3347,2100.0
2010-05-27 12:50:00,95.05,95.05,94.83,94.91,3700.0,80.3093,80.3093,80.1234,80.191,3700.0
2010-05-27 12:55:00,95.01,95.06,94.94,94.94,2800.0,80.2755,80.3178,80.2164,80.2164,2800.0
2010-05-27 13:00:00,94.95,94.95,94.6,94.82,9400.0,80.2248,80.2248,79.9291,80.115,9400.0
2010-05-27 13:05:00,94.75,94.82,94.6,94.81,6600.0,80.0559,80.115,79.9291,80.1066,6600.0
2010-05-27 13:10:00,94.7,94.75,94.65,94.7,8100.0,80.0136,80.0559,79.9714,80.0136,8100.0
2010-05-27 13:15:00,94.75,94.87,94.71,94.86,4200.0,80.0559,80.1572,80.0221,80.1488,4200.0
2010-05-27 13:20:00,94.85,95.0,94.77,94.77,13200.0,80.1403,80.2671,80.0728,80.0728,13200.0
2010-05-27 13:25:00,94.78,94.88,94.72,94.88,6100.0,80.0812,80.1657,80.0305,80.1657,6100.0
2010-05-27 13:30:00,94.8,94.83,94.64,94.72,17500.0,80.0981,80.1234,79.9629,80.0305,17500.0
2010-05-27 13:35:00,94.75,95.11,94.75,94.93,5700.0,80.0559,80.36,80.0559,80.2079,5700.0
2010-05-27 13:40:00,94.94,95.0,94.75,94.81,26900.0,80.2164,80.2671,80.0559,80.1066,26900.0
2010-05-27 13:45:00,94.79,94.88,94.74,94.88,13000.0,80.0897,80.1657,80.0474,80.1657,13000.0
2010-05-27 13:50:00,94.84,94.97,94.78,94.91,18600.0,80.1319,80.2417,80.0812,80.191,18600.0
2010-05-27 13:55:00,94.8,94.93,94.78,94.89,4200.0,80.0981,80.2079,80.0812,80.1741,4200.0
2010-05-27 14:00:00,94.84,94.92,94.8,94.91,10500.0,80.1319,80.1995,80.0981,80.191,10500.0
2010-05-27 14:05:00,94.91,95.24,94.91,95.24,14900.0,80.191,80.4699,80.191,80.4699,14900.0
2010-05-27 14:10:00,95.18,95.31,95.15,95.15,3100.0,80.4192,80.529,80.3938,80.3938,3100.0
2010-05-27 14:15:00,95.16,95.16,95.0,95.0,5400.0,80.4023,80.4023,80.2671,80.2671,5400.0
2010-05-27 14:20:00,95.03,95.12,95.02,95.03,10500.0,80.2924,80.3685,80.284,80.2924,10500.0
2010-05-27 14:25:00,95.02,95.07,94.98,95.03,7600.0,80.284,80.3262,80.2502,80.2924,7600.0
2010-05-27 14:30:00,95.01,95.07,94.96,94.98,7100.0,80.2755,80.3262,80.2333,80.2502,7100.0
2010-05-27 14:35:00,95.0,95.03,94.93,94.96,8900.0,80.2671,80.2924,80.2079,80.2333,8900.0
2010-05-27 14:40:00,94.97,94.99,94.9,94.91,7700.0,80.2417,80.2586,80.1826,80.191,7700.0
2010-05-27 14:45:00,94.9,94.93,94.62,94.74,22500.0,80.1826,80.2079,79.946,80.0474,22500.0
2010-05-27 14:50:00,94.74,94.85,94.66,94.69,17500.0,80.0474,80.1403,79.9798,80.0052,17500.0
2010-05-27 14:55:00,94.65,94.74,94.62,94.62,9800.0,79.9714,80.0474,79.946,79.946,9800.0
2010-05-27 15:00:00,94.61,94.81,94.59,94.73,12700.0,79.9376,80.1066,79.9207,80.039,12700.0
2010-05-27 15:05:00,94.73,94.8,94.67,94.72,9000.0,80.039,80.0981,79.9883,80.0305,9000.0
2010-05-27 15:10:00,94.72,94.8,94.62,94.72,12600.0,80.0305,80.0981,79.946,80.0305,12600.0
2010-05-27 15:15:00,94.71,94.8,94.49,94.52,11700.0,80.0221,80.0981,79.8362,79.8615,11700.0
2010-05-27 15:20:00,94.55,94.58,94.34,94.4,29900.0,79.8869,79.9122,79.7094,79.7601,29900.0
2010-05-27 15:25:00,94.47,94.51,94.23,94.47,19800.0,79.8193,79.8531,79.6165,79.8193,19800.0
2010-05-27 15:30:00,94.48,94.7,94.46,94.54,20800.0,79.8277,80.0136,79.8108,79.8784,20800.0
2010-05-27 15:35:00,94.52,94.77,94.51,94.72,25400.0,79.8615,80.0728,79.8531,80.0305,25400.0
2010-05-27 15:40:00,94.77,94.94,94.66,94.84,17300.0,80.0728,80.2164,79.9798,80.1319,17300.0
2010-05-27 15:45:00,94.84,94.96,94.77,94.93,25200.0,80.1319,80.2333,80.0728,80.2079,25200.0
2010-05-27 15:50:00,94.93,95.06,94.93,95.03,40600.0,80.2079,80.3178,80.2079,80.2924,40600.0
2010-05-27 15:55:00,95.04,95.27,94.95,95.27,65500.0,80.3009,80.4952,80.2248,80.4952,65500.0
2010-05-28 09:30:00,95.32,95.32,94.56,94.56,6400.0,80.5375,80.5375,79.8953,79.8953,6400.0
2010-05-28 09:35:00,94.65,94.65,94.33,94.58,3800.0,79.9714,79.9714,79.701,79.9122,3800.0
2010-05-28 09:40:00,94.55,94.81,94.3,94.3,4600.0,79.8869,80.1066,79.6756,79.6756,4600.0
2010-05-28 09:45:00,94.2,94.88,94.2,94.88,2900.0,79.5912,80.1657,79.5912,80.1657,2900.0
2010-05-28 09:50:00,94.75,94.85,94.46,94.57,6000.0,80.0559,80.1403,79.8108,79.9038,6000.0
2010-05-28 09:55:00,94.55,94.85,94.5,94.85,18700.0,79.8869,80.1403,79.8446,80.1403,18700.0
2010-05-28 10:00:00,94.9,95.01,94.82,94.83,7600.0,80.1826,80.2755,80.115,80.1234,7600.0
2010-05-28 10:05:00,94.86,94.99,94.8,94.92,4600.0,80.1488,80.2586,80.0981,80.1995,4600.0
2010-05-28 10:10:00,94.92,95.05,94.91,94.97,5000.0,80.1995,80.3093,80.191,80.2417,5000.0
2010-05-28 10:15:00,94.97,95.3,94.97,94.99,4900.0,80.2417,80.5206,80.2417,80.2586,4900.0
2010-05-28 10:20:00,95.1,95.2,94.9,94.9,13800.0,80.3516,80.4361,80.1826,80.1826,13800.0
2010-05-28 10:25:00,94.92,95.09,94.85,94.96,14000.0,80.1995,80.3431,80.1403,80.2333,14000.0
2010-05-28 10:30:00,94.91,95.09,94.89,95.09,11600.0,80.191,80.3431,80.1741,80.3431,11600.0
2010-05-28 10:35:00,95.09,95.24,94.77,94.77,9000.0,80.3431,80.4699,80.0728,80.0728,9000.0
2010-05-28 10:40:00,94.79,94.83,94.52,94.6,2300.0,80.0897,80.1234,79.8615,79.9291,2300.0
2010-05-28 10:45:00,94.66,94.67,94.13,94.28,9200.0,79.9798,79.9883,79.532,79.6587,9200.0
2010-05-28 10:50:00,94.31,94.64,94.3,94.41,8000.0,79.6841,79.9629,79.6756,79.7686,8000.0
2010-05-28 10:55:00,94.49,94.68,94.49,94.57,7000.0,79.8362,79.9967,79.8362,79.9038,7000.0
2010-05-28 11:00:00,94.53,94.66,94.52,94.54,9700.0,79.87,79.9798,79.8615,79.8784,9700.0
2010-05-28 11:05:00,94.54,94.64,94.38,94.64,4800.0,79.8784,79.9629,79.7432,79.9629,4800.0
2010-05-28 11:10:00,94.64,94.64,94.25,94.3,17300.0,79.9629,79.9629,79.6334,79.6756,17300.0
2010-05-28 11:15:00,94.27,94.48,94.25,94.39,45400.0,79.6503,79.8277,79.6334,79.7517,45400.0
2010-05-28 11:20:00,94.35,94.45,94.25,94.3,19600.0,79.7179,79.8024,79.6334,79.6756,19600.0
2010-05-28 11:25:00,94.28,94.54,94.28,94.53,11900.0,79.6587,79.8784,79.6587,79.87,11900.0
2010-05-28 11:30:00,94.54,94.68,94.48,94.63,13600.0,79.8784,79.9967,79.8277,79.9545,13600.0
2010-05-28 11:35:00,94.66,94.86,94.65,94.65,10500.0,79.9798,80.1488,79.9714,79.9714,10500.0
2010-05-28 11:40:00,94.66,95.2,94.6,95.05,27700.0,79.9798,80.4361,79.9291,80.3093,27700.0
2010-05-28 11:45:00,95.05,95.08,94.82,95.03,19500.0,80.3093,80.3347,80.115,80.2924,19500.0
2010-05-28 11:50:00,94.99,95.09,94.81,94.88,9900.0,80.2586,80.3431,80.1066,80.1657,9900.0
2010-05-28 11:55:00,94.86,94.91,94.78,94.86,9300.0,80.1488,80.191,80.0812,80.1488,9300.0
2010-05-28 12:00:00,94.91,95.02,94.83,94.89,13600.0,80.191,80.284,80.1234,80.1741,13600.0
2010-05-28 12:05:00,94.88,94.98,94.78,94.95,4000.0,80.1657,80.2502,80.0812,80.2248,4000.0
2010-05-28 12:10:00,94.95,95.06,94.89,94.89,3900.0,80.2248,80.3178,80.1741,80.1741,3900.0
2010-05-28 12:15:00,94.9,94.91,94.82,94.91,2300.0,80.1826,80.191,80.115,80.191,2300.0
2010-05-28 12:20:00,94.96,95.14,94.96,95.11,4800.0,80.2333,80.3854,80.2333,80.36,4800.0
2010-05-28 12:25:00,95.11,95.11,94.99,95.0,2300.0,80.36,80.36,80.2586,80.2671,2300.0
2010-05-28 12:30:00,95.0,95.02,94.86,94.9,6000.0,80.2671,80.284,80.1488,80.1826,6000.0
2010-05-28 12:35:00,94.78,94.78,94.06,94.06,8100.0,80.0812,80.0812,79.4729,79.4729,8100.0
2010-05-28 12:40:00,94.08,94.45,93.99,94.07,11300.0,79.4898,79.8024,79.4137,79.4813,11300.0
2010-05-28 12:45:00,94.01,94.26,93.85,94.21,11900.0,79.4306,79.6418,79.2954,79.5996,11900.0
2010-05-28 12:50:00,94.27,94.54,94.23,94.54,5200.0,79.6503,79.8784,79.6165,79.8784,5200.0
2010-05-28 12:55:00,94.53,94.53,94.25,94.32,3100.0,79.87,79.87,79.6334,79.6925,3100.0
2010-05-28 13:00:00,94.49,94.71,94.49,94.51,2600.0,79.8362,80.0221,79.8362,79.8531,2600.0
2010-05-28 13:05:00,94.57,94.58,94.13,94.21,2900.0,79.9038,79.9122,79.532,79.5996,2900.0
2010-05-28 13:10:00,94.2,94.33,94.16,94.23,3100.0,79.5912,79.701,79.5574,79.6165,3100.0
2010-05-28 13:15:00,94.22,94.31,94.08,94.31,3500.0,79.608,79.6841,79.4898,79.6841,3500.0
2010-05-28 13:20:00,94.32,94.32,94.08,94.08,3800.0,79.6925,79.6925,79.4898,79.4898,3800.0
2010-05-28 13:25:00,94.06,94.2,94.0,94.02,7700.0,79.4729,79.5912,79.4222,79.4391,7700.0
2010-05-28 13:30:00,94.1,94.12,93.87,93.87,6300.0,79.5067,79.5236,79.3123,79.3123,6300.0
2010-05-28 13:35:00,93.82,93.93,93.75,93.81,2600.0,79.2701,79.363,79.2109,79.2616,2600.0
2010-05-28 13:40:00,93.85,93.85,93.72,93.79,2200.0,79.2954,79.2954,79.1856,79.2447,2200.0
2010-05-28 13:45:00,93.75,93.79,93.53,93.53,4000.0,79.2109,79.2447,79.0251,79.0251,4000.0
2010-05-28 13:50:00,93.57,93.7,93.54,93.7,2400.0,79.0589,79.1687,79.0335,79.1687,2400.0
2010-05-28 13:55:00,93.75,93.75,93.47,93.5,3600.0,79.2109,79.2109,78.9744,78.9997,3600.0
2010-05-28 14:00:00,93.44,93.44,93.21,93.23,12900.0,78.949,78.949,78.7547,78.7716,12900.0
2010-05-28 14:05:00,93.22,93.23,93.0,93.16,9000.0,78.7631,78.7716,78.5773,78.7124,9000.0
2010-05-28 14:10:00,93.31,93.38,93.13,93.38,9000.0,78.8392,78.8983,78.6871,78.8983,9000.0
2010-05-28 14:15:00,93.35,93.35,93.1,93.24,5300.0,78.873,78.873,78.6617,78.78,5300.0
2010-05-28 14:20:00,93.26,93.38,93.19,93.32,10300.0,78.7969,78.8983,78.7378,78.8476,10300.0
2010-05-28 14:25:00,93.33,93.45,93.31,93.45,2600.0,78.8561,78.9575,78.8392,78.9575,2600.0
2010-05-28 14:30:00,93.44,93.46,93.37,93.44,3600.0,78.949,78.9659,78.8899,78.949,3600.0
2010-05-28 14:35:00,93.42,93.63,93.36,93.63,9000.0,78.9321,79.1095,78.8814,79.1095,9000.0
2010-05-28 14:40:00,93.68,93.77,93.6,93.77,5900.0,79.1518,79.2278,79.0842,79.2278,5900.0
2010-05-28 14:45:00,93.77,94.04,93.73,93.96,14100.0,79.2278,79.456,79.194,79.3884,14100.0
2010-05-28 14:50:00,93.96,94.2,93.86,93.87,7100.0,79.3884,79.5912,79.3039,79.3123,7100.0
2010-05-28 14:55:00,93.9,93.93,93.55,93.69,10600.0,79.3377,79.363,79.042,79.1602,10600.0
2010-05-28 15:00:00,93.69,93.86,93.69,93.74,10100.0,79.1602,79.3039,79.1602,79.2025,10100.0
2010-05-28 15:05:00,93.77,93.78,93.58,93.62,22300.0,79.2278,79.2363,79.0673,79.1011,22300.0
2010-05-28 15:10:00,93.64,93.93,93.61,93.85,9500.0,79.118,79.363,79.0927,79.2954,9500.0
2010-05-28 15:15:00,93.82,94.02,93.72,93.83,13800.0,79.2701,79.4391,79.1856,79.2785,13800.0
2010-05-28 15:20:00,93.85,94.03,93.82,93.89,14900.0,79.2954,79.4475,79.2701,79.3292,14900.0
2010-05-28 15:25:00,93.91,94.06,93.78,93.91,12200.0,79.3461,79.4729,79.2363,79.3461,12200.0
2010-05-28 15:30:00,93.97,94.13,93.86,93.96,20400.0,79.3968,79.532,79.3039,79.3884,20400.0
2010-05-28 15:35:00,93.98,94.0,93.69,93.7,23300.0,79.4053,79.4222,79.1602,79.1687,23300.0
2010-05-28 15:40:00,93.75,94.03,93.66,93.87,20800.0,79.2109,79.4475,79.1349,79.3123,20800.0
2010-05-28 15:45:00,93.87,93.91,93.27,93.91,61200.0,79.3123,79.3461,78.8054,79.3461,61200.0
2010-05-28 15:50:00,93.9,93.97,93.41,93.82,33100.0,79.3377,79.3968,78.9237,79.2701,33100.0
2010-05-28 15:55:00,93.86,93.86,93.1,93.2,65300.0,79.3039,79.3039,78.6617,78.7462,65300.0
2010-06-01 09:30:00,92.74,92.74,92.03,92.61,12700.0,78.3576,78.3576,77.7577,78.2477,12700.0
2010-06-01 09:35:00,92.6,92.74,92.48,92.53,2200.0,78.2393,78.3576,78.1379,78.1801,2200.0
2010-06-01 09:40:00,92.79,93.06,92.74,92.74,3300.0,78.3998,78.6279,78.3576,78.3576,3300.0
2010-06-01 09:45:00,92.77,92.88,92.65,92.88,4200.0,78.3829,78.4759,78.2815,78.4759,4200.0
2010-06-01 09:50:00,92.9,93.23,92.9,93.14,3300.0,78.4928,78.7716,78.4928,78.6955,3300.0
2010-06-01 09:55:00,93.1,93.1,93.01,93.01,2200.0,78.6617,78.6617,78.5857,78.5857,2200.0
2010-06-01 10:00:00,93.02,94.31,92.99,94.19,13000.0,78.5941,79.6841,78.5688,79.5827,13000.0
2010-06-01 10:05:00,94.24,94.4,93.86,93.86,17100.0,79.6249,79.7601,79.3039,79.3039,17100.0
2010-06-01 10:10:00,93.86,93.98,93.65,93.69,3500.0,79.3039,79.4053,79.1264,79.1602,3500.0
2010-06-01 10:15:00,93.74,93.78,93.53,93.56,13000.0,79.2025,79.2363,79.0251,79.0504,13000.0
2010-06-01 10:20:00,93.69,94.1,93.58,94.01,6100.0,79.1602,79.5067,79.0673,79.4306,6100.0
2010-06-01 10:25:00,94.0,94.27,93.95,94.09,11900.0,79.4222,79.6503,79.3799,79.4982,11900.0
2010-06-01 10:30:00,94.07,94.44,94.07,94.36,7300.0,79.4813,79.7939,79.4813,79.7263,7300.0
2010-06-01 10:35:00,94.35,94.35,94.12,94.22,6100.0,79.7179,79.7179,79.5236,79.608,6100.0
2010-06-01 10:40:00,94.17,94.23,94.0,94.0,7600.0,79.5658,79.6165,79.4222,79.4222,7600.0
2010-06-01 10:45:00,94.04,94.05,93.77,93.83,6600.0,79.456,79.4644,79.2278,79.2785,6600.0
2010-06-01 10:50:00,93.87,94.0,93.81,93.9,4700.0,79.3123,79.4222,79.2616,79.3377,4700.0
2010-06-01 10:55:00,93.92,93.99,93.88,93.95,1900.0,79.3546,79.4137,79.3208,79.3799,1900.0
2010-06-01 11:00:00,93.91,93.96,93.79,93.79,2800.0,79.3461,79.3884,79.2447,79.2447,2800.0
2010-06-01 11:05:00,93.79,93.79,93.48,93.6,7800.0,79.2447,79.2447,78.9828,79.0842,7800.0
2010-06-01 11:10:00,93.55,93.68,93.48,93.51,6300.0,79.042,79.1518,78.9828,79.0082,6300.0
2010-06-01 11:15:00,93.53,93.61,93.35,93.59,33300.0,79.0251,79.0927,78.873,79.0758,33300.0
2010-06-01 11:20:00,93.55,93.55,93.38,93.53,11300.0,79.042,79.042,78.8983,79.0251,11300.0
2010-06-01 11:25:00,93.58,93.95,93.47,93.89,35800.0,79.0673,79.3799,78.9744,79.3292,35800.0
2010-06-01 11:30:00,93.89,94.0,93.72,93.72,2500.0,79.3292,79.4222,79.1856,79.1856,2500.0
2010-06-01 11:35:00,93.7,93.73,93.46,93.64,32000.0,79.1687,79.194,78.9659,79.118,32000.0
2010-06-01 11:40:00,93.57,93.57,93.31,93.35,3300.0,79.0589,79.0589,78.8392,78.873,3300.0
2010-06-01 11:45:00,93.23,93.23,92.94,93.08,6500.0,78.7716,78.7716,78.5266,78.6448,6500.0
2010-06-01 11:50:00,93.08,93.22,92.96,93.02,4900.0,78.6448,78.7631,78.5435,78.5941,4900.0
2010-06-01 11:55:00,92.97,93.05,92.67,92.7,9500.0,78.5519,78.6195,78.2984,78.3238,9500.0
2010-06-01 12:00:00,92.73,93.01,92.68,93.01,2200.0,78.3491,78.5857,78.3069,78.5857,2200.0
2010-06-01 12:05:00,92.96,93.1,92.89,92.89,1500.0,78.5435,78.6617,78.4843,78.4843,1500.0
2010-06-01 12:10:00,92.85,93.12,92.85,93.01,1900.0,78.4505,78.6786,78.4505,78.5857,1900.0
2010-06-01 12:15:00,93.05,93.2,93.03,93.06,12000.0,78.6195,78.7462,78.6026,78.6279,12000.0
2010-06-01 12:20:00,93.04,93.16,93.04,93.13,8700.0,78.611,78.7124,78.611,78.6871,8700.0
2010-06-01 12:25:00,93.16,93.44,93.16,93.44,4100.0,78.7124,78.949,78.7124,78.949,4100.0
2010-06-01 12:30:00,93.47,93.47,93.33,93.4,1700.0,78.9744,78.9744,78.8561,78.9152,1700.0
2010-06-01 12:35:00,93.53,93.61,93.43,93.56,5400.0,79.0251,79.0927,78.9406,79.0504,5400.0
2010-06-01 12:40:00,93.55,93.69,93.55,93.55,7600.0,79.042,79.1602,79.042,79.042,7600.0
2010-06-01 12:45:00,93.55,93.72,93.5,93.72,5100.0,79.042,79.1856,78.9997,79.1856,5100.0
2010-06-01 12:50:00,93.81,93.81,93.63,93.65,6100.0,79.2616,79.2616,79.1095,79.1264,6100.0
2010-06-01 12:55:00,93.65,93.65,93.42,93.44,6700.0,79.1264,79.1264,78.9321,78.949,6700.0
2010-06-01 13:00:00,93.44,93.53,93.43,93.52,4400.0,78.949,79.0251,78.9406,79.0166,4400.0
2010-06-01 13:05:00,93.48,93.69,93.45,93.67,2500.0,78.9828,79.1602,78.9575,79.1433,2500.0
2010-06-01 13:10:00,93.7,94.06,93.7,93.99,4900.0,79.1687,79.4729,79.1687,79.4137,4900.0
2010-06-01 13:15:00,94.01,94.23,94.01,94.13,6900.0,79.4306,79.6165,79.4306,79.532,6900.0
2010-06-01 13:20:00,94.16,94.18,94.01,94.08,12400.0,79.5574,79.5743,79.4306,79.4898,12400.0
2010-06-01 13:25:00,94.03,94.22,93.94,94.22,6500.0,79.4475,79.608,79.3715,79.608,6500.0
2010-06-01 13:30:00,94.3,94.44,94.3,94.44,5300.0,79.6756,79.7939,79.6756,79.7939,5300.0
2010-06-01 13:35:00,94.45,94.63,94.42,94.52,15200.0,79.8024,79.9545,79.777,79.8615,15200.0
2010-06-01 13:40:00,94.45,94.6,94.43,94.47,9500.0,79.8024,79.9291,79.7855,79.8193,9500.0
2010-06-01 13:45:00,94.5,94.66,94.48,94.66,3700.0,79.8446,79.9798,79.8277,79.9798,3700.0
2010-06-01 13:50:00,94.66,94.66,94.08,94.2,6000.0,79.9798,79.9798,79.4898,79.5912,6000.0
2010-06-01 13:55:00,94.22,94.26,93.89,93.89,6000.0,79.608,79.6418,79.3292,79.3292,6000.0
2010-06-01 14:00:00,93.88,93.91,93.64,93.69,7600.0,79.3208,79.3461,79.118,79.1602,7600.0
2010-06-01 14:05:00,93.7,93.81,93.26,93.33,6200.0,79.1687,79.2616,78.7969,78.8561,6200.0
2010-06-01 14:10:00,93.34,93.63,93.34,93.63,3900.0,78.8645,79.1095,78.8645,79.1095,3900.0
2010-06-01 14:15:00,93.55,93.59,93.42,93.49,4700.0,79.042,79.0758,78.9321,78.9913,4700.0
2010-06-01 14:20:00,93.51,93.73,93.42,93.65,4800.0,79.0082,79.194,78.9321,79.1264,4800.0
2010-06-01 14:25:00,93.72,93.72,93.45,93.46,4700.0,79.1856,79.1856,78.9575,78.9659,4700.0
2010-06-01 14:30:00,93.41,93.72,93.41,93.64,5000.0,78.9237,79.1856,78.9237,79.118,5000.0
2010-06-01 14:35:00,93.66,93.68,93.54,93.66,2800.0,79.1349,79.1518,79.0335,79.1349,2800.0
2010-06-01 14:40:00,93.57,93.61,93.45,93.56,4400.0,79.0589,79.0927,78.9575,79.0504,4400.0
2010-06-01 14:45:00,93.59,93.86,93.56,93.85,3800.0,79.0758,79.3039,79.0504,79.2954,3800.0
2010-06-01 14:50:00,93.77,93.77,93.48,93.48,3000.0,79.2278,79.2278,78.9828,78.9828,3000.0
2010-06-01 14:55:00,93.49,93.61,93.32,93.58,3600.0,78.9913,79.0927,78.8476,79.0673,3600.0
2010-06-01 15:00:00,93.59,93.67,93.4,93.49,4600.0,79.0758,79.1433,78.9152,78.9913,4600.0
2010-06-01 15:05:00,93.58,93.6,93.19,93.19,9500.0,79.0673,79.0842,78.7378,78.7378,9500.0
2010-06-01 15:10:00,93.17,93.42,92.95,93.42,7600.0,78.7209,78.9321,78.535,78.9321,7600.0
2010-06-01 15:15:00,93.36,93.43,93.2,93.2,5300.0,78.8814,78.9406,78.7462,78.7462,5300.0
2010-06-01 15:20:00,93.09,93.21,92.69,92.85,25200.0,78.6533,78.7547,78.3153,78.4505,25200.0
2010-06-01 15:25:00,92.89,92.89,92.62,92.72,11400.0,78.4843,78.4843,78.2562,78.3407,11400.0
2010-06-01 15:30:00,92.71,92.97,92.6,92.97,11600.0,78.3322,78.5519,78.2393,78.5519,11600.0
2010-06-01 15:35:00,92.97,93.02,92.85,92.89,13000.0,78.5519,78.5941,78.4505,78.4843,13000.0
2010-06-01 15:40:00,92.83,92.83,92.38,92.38,9500.0,78.4336,78.4336,78.0534,78.0534,9500.0
2010-06-01 15:45:00,92.43,92.51,92.08,92.14,10100.0,78.0956,78.1632,77.7999,77.8506,10100.0
2010-06-01 15:50:00,92.11,92.11,91.88,91.88,10500.0,77.8253,77.8253,77.6309,77.6309,10500.0
2010-06-01 15:55:00,91.89,92.01,91.75,91.84,29800.0,77.6394,77.7408,77.5211,77.5971,29800.0
2010-06-02 09:30:00,92.13,93.02,92.13,92.4,4500.0,77.8422,78.5941,77.8422,78.0703,4500.0
2010-06-02 09:35:00,92.41,92.64,92.41,92.54,1600.0,78.0788,78.2731,78.0788,78.1886,1600.0
2010-06-02 09:40:00,92.63,92.68,92.4,92.54,1800.0,78.2646,78.3069,78.0703,78.1886,1800.0
2010-06-02 09:45:00,92.4,92.58,92.32,92.55,3600.0,78.0703,78.2224,78.0027,78.197,3600.0
2010-06-02 09:50:00,92.43,92.51,92.43,92.45,900.0,78.0956,78.1632,78.0956,78.1125,900.0
2010-06-02 09:55:00,92.48,92.48,92.38,92.45,1400.0,78.1379,78.1379,78.0534,78.1125,1400.0
2010-06-02 10:00:00,92.46,92.74,92.45,92.69,8000.0,78.121,78.3576,78.1125,78.3153,8000.0
2010-06-02 10:05:00,92.7,92.71,92.43,92.53,2500.0,78.3238,78.3322,78.0956,78.1801,2500.0
2010-06-02 10:10:00,92.57,92.65,92.42,92.54,13200.0,78.2139,78.2815,78.0872,78.1886,13200.0
2010-06-02 10:15:00,92.54,92.71,92.45,92.71,8400.0,78.1886,78.3322,78.1125,78.3322,8400.0
2010-06-02 10:20:00,92.72,92.75,92.59,92.75,4400.0,78.3407,78.366,78.2308,78.366,4400.0
2010-06-02 10:25:00,92.65,92.83,92.57,92.57,7300.0,78.2815,78.4336,78.2139,78.2139,7300.0
2010-06-02 10:30:00,92.66,92.88,92.66,92.69,5100.0,78.29,78.4759,78.29,78.3153,5100.0
2010-06-02 10:35:00,92.7,92.88,92.69,92.79,4100.0,78.3238,78.4759,78.3153,78.3998,4100.0
2010-06-02 10:40:00,92.75,92.8,92.66,92.68,3200.0,78.366,78.4083,78.29,78.3069,3200.0
2010-06-02 10:45:00,92.62,92.68,92.42,92.42,3400.0,78.2562,78.3069,78.0872,78.0872,3400.0
2010-06-02 10:50:00,92.46,92.46,92.26,92.43,12000.0,78.121,78.121,77.952,78.0956,12000.0
2010-06-02 10:55:00,92.4,92.4,92.15,92.27,11100.0,78.0703,78.0703,77.8591,77.9605,11100.0
2010-06-02 11:00:00,92.3,92.43,92.3,92.3,2700.0,77.9858,78.0956,77.9858,77.9858,2700.0
2010-06-02 11:05:00,92.37,92.46,92.23,92.4,4700.0,78.045,78.121,77.9267,78.0703,4700.0
2010-06-02 11:10:00,92.38,92.46,92.38,92.45,10000.0,78.0534,78.121,78.0534,78.1125,10000.0
2010-06-02 11:15:00,92.45,92.53,92.43,92.5,2600.0,78.1125,78.1801,78.0956,78.1548,2600.0
2010-06-02 11:20:00,92.51,92.62,92.44,92.44,5100.0,78.1632,78.2562,78.1041,78.1041,5100.0
2010-06-02 11:25:00,92.46,92.51,92.44,92.46,900.0,78.121,78.1632,78.1041,78.121,900.0
2010-06-02 11:30:00,92.52,92.62,92.41,92.54,4000.0,78.1717,78.2562,78.0788,78.1886,4000.0
2010-06-02 11:35:00,92.53,92.55,92.46,92.48,1600.0,78.1801,78.197,78.121,78.1379,1600.0
2010-06-02 11:40:00,92.48,92.72,92.48,92.66,4400.0,78.1379,78.3407,78.1379,78.29,4400.0
2010-06-02 11:45:00,92.64,92.67,92.44,92.44,3300.0,78.2731,78.2984,78.1041,78.1041,3300.0
2010-06-02 11:50:00,92.5,92.81,92.5,92.75,42900.0,78.1548,78.4167,78.1548,78.366,42900.0
2010-06-02 11:55:00,92.81,92.81,92.71,92.81,1600.0,78.4167,78.4167,78.3322,78.4167,1600.0
2010-06-02 12:00:00,92.8,92.93,92.8,92.93,1400.0,78.4083,78.5181,78.4083,78.5181,1400.0
2010-06-02 12:05:00,92.96,93.06,92.92,92.92,7700.0,78.5435,78.6279,78.5097,78.5097,7700.0
2010-06-02 12:10:00,92.88,92.97,92.84,92.93,2000.0,78.4759,78.5519,78.4421,78.5181,2000.0
2010-06-02 12:15:00,92.95,93.0,92.91,92.91,2600.0,78.535,78.5773,78.5012,78.5012,2600.0
2010-06-02 12:20:00,92.89,92.89,92.75,92.79,14200.0,78.4843,78.4843,78.366,78.3998,14200.0
2010-06-02 12:25:00,92.86,92.86,92.66,92.71,11000.0,78.459,78.459,78.29,78.3322,11000.0
2010-06-02 12:30:00,92.73,92.91,92.72,92.91,6300.0,78.3491,78.5012,78.3407,78.5012,6300.0
2010-06-02 12:35:00,92.85,92.91,92.85,92.85,4400.0,78.4505,78.5012,78.4505,78.4505,4400.0
2010-06-02 12:40:00,92.85,93.0,92.85,93.0,4100.0,78.4505,78.5773,78.4505,78.5773,4100.0
2010-06-02 12:45:00,92.98,93.14,92.97,93.14,1200.0,78.5604,78.6955,78.5519,78.6955,1200.0
2010-06-02 12:50:00,93.09,93.11,93.06,93.06,300.0,78.6533,78.6702,78.6279,78.6279,300.0
2010-06-02 12:55:00,93.08,93.41,93.02,93.41,27000.0,78.6448,78.9237,78.5941,78.9237,27000.0
2010-06-02 13:00:00,93.39,93.56,93.33,93.36,4900.0,78.9068,79.0504,78.8561,78.8814,4900.0
2010-06-02 13:05:00,93.34,93.48,93.21,93.21,7000.0,78.8645,78.9828,78.7547,78.7547,7000.0
2010-06-02 13:10:00,93.22,93.3,93.2,93.26,5600.0,78.7631,78.8307,78.7462,78.7969,5600.0
2010-06-02 13:15:00,93.26,93.27,93.18,93.21,7100.0,78.7969,78.8054,78.7293,78.7547,7100.0
2010-06-02 13:20:00,93.2,93.28,93.16,93.26,3800.0,78.7462,78.8138,78.7124,78.7969,3800.0
2010-06-02 13:25:00,93.27,93.27,93.06,93.06,4700.0,78.8054,78.8054,78.6279,78.6279,4700.0
2010-06-02 13:30:00,93.06,93.06,92.61,92.79,15600.0,78.6279,78.6279,78.2477,78.3998,15600.0
2010-06-02 13:35:00,92.79,92.85,92.76,92.77,1000.0,78.3998,78.4505,78.3745,78.3829,1000.0
2010-06-02 13:40:00,92.66,92.84,92.66,92.66,8000.0,78.29,78.4421,78.29,78.29,8000.0
2010-06-02 13:45:00,92.63,92.78,92.63,92.71,2700.0,78.2646,78.3914,78.2646,78.3322,2700.0
2010-06-02 13:50:00,92.67,92.7,92.49,92.54,9500.0,78.2984,78.3238,78.1463,78.1886,9500.0
2010-06-02 13:55:00,92.51,92.53,92.34,92.4,6700.0,78.1632,78.1801,78.0196,78.0703,6700.0
2010-06-02 14:00:00,92.45,92.45,92.28,92.29,2200.0,78.1125,78.1125,77.9689,77.9774,2200.0
2010-06-02 14:05:00,92.29,92.51,92.28,92.35,9800.0,77.9774,78.1632,77.9689,78.0281,9800.0
2010-06-02 14:10:00,92.32,92.32,92.17,92.17,2300.0,78.0027,78.0027,77.876,77.876,2300.0
2010-06-02 14:15:00,92.18,92.31,92.09,92.09,6800.0,77.8844,77.9943,77.8084,77.8084,6800.0
2010-06-02 14:20:00,91.99,92.09,91.99,92.0,4400.0,77.7239,77.8084,77.7239,77.7323,4400.0
2010-06-02 14:25:00,92.04,92.17,92.04,92.13,3400.0,77.7661,77.876,77.7661,77.8422,3400.0
2010-06-02 14:30:00,92.14,92.41,92.14,92.26,6300.0,77.8506,78.0788,77.8506,77.952,6300.0
2010-06-02 14:35:00,92.3,92.54,92.3,92.5,3400.0,77.9858,78.1886,77.9858,78.1548,3400.0
2010-06-02 14:40:00,92.5,92.92,92.47,92.92,3500.0,78.1548,78.5097,78.1294,78.5097,3500.0
2010-06-02 14:45:00,92.97,93.09,92.97,93.04,2700.0,78.5519,78.6533,78.5519,78.611,2700.0
2010-06-02 14:50:00,93.05,93.3,93.04,93.3,5100.0,78.6195,78.8307,78.611,78.8307,5100.0
2010-06-02 14:55:00,93.33,93.33,92.92,93.0,8800.0,78.8561,78.8561,78.5097,78.5773,8800.0
2010-06-02 15:00:00,93.01,93.33,93.01,93.2,10600.0,78.5857,78.8561,78.5857,78.7462,10600.0
2010-06-02 15:05:00,93.29,93.48,93.22,93.44,4400.0,78.8223,78.9828,78.7631,78.949,4400.0
2010-06-02 15:10:00,93.44,93.62,93.41,93.61,4800.0,78.949,79.1011,78.9237,79.0927,4800.0
2010-06-02 15:15:00,93.61,93.61,93.3,93.4,7500.0,79.0927,79.0927,78.8307,78.9152,7500.0
2010-06-02 15:20:00,93.39,93.43,93.3,93.3,3600.0,78.9068,78.9406,78.8307,78.8307,3600.0
2010-06-02 15:25:00,93.34,93.63,93.34,93.55,5500.0,78.8645,79.1095,78.8645,79.042,5500.0
2010-06-02 15:30:00,93.6,93.64,93.42,93.5,11900.0,79.0842,79.118,78.9321,78.9997,11900.0
2010-06-02 15:35:00,93.47,93.53,93.28,93.49,9600.0,78.9744,79.0251,78.8138,78.9913,9600.0
2010-06-02 15:40:00,93.45,93.46,93.22,93.39,7800.0,78.9575,78.9659,78.7631,78.9068,7800.0
2010-06-02 15:45:00,93.44,93.5,93.32,93.41,10700.0,78.949,78.9997,78.8476,78.9237,10700.0
2010-06-02 15:50:00,93.48,93.66,93.33,93.64,9600.0,78.9828,79.1349,78.8561,79.118,9600.0
2010-06-02 15:55:00,93.65,93.9,93.64,93.84,20300.0,79.1264,79.3377,79.118,79.287,20300.0
2010-06-03 09:30:00,94.29,94.49,94.06,94.06,2400.0,79.6672,79.8362,79.4729,79.4729,2400.0
2010-06-03 09:35:00,94.06,94.24,93.94,94.24,3100.0,79.4729,79.6249,79.3715,79.6249,3100.0
2010-06-03 09:40:00,94.15,94.33,94.0,94.25,4100.0,79.5489,79.701,79.4222,79.6334,4100.0
2010-06-03 09:45:00,94.23,94.39,94.15,94.31,1700.0,79.6165,79.7517,79.5489,79.6841,1700.0
2010-06-03 09:50:00,94.39,94.39,94.17,94.2,1300.0,79.7517,79.7517,79.5658,79.5912,1300.0
2010-06-03 09:55:00,94.31,94.37,94.31,94.32,1500.0,79.6841,79.7348,79.6841,79.6925,1500.0
2010-06-03 10:00:00,94.36,94.36,94.1,94.18,3500.0,79.7263,79.7263,79.5067,79.5743,3500.0
2010-06-03 10:05:00,94.18,94.51,94.18,94.45,5800.0,79.5743,79.8531,79.5743,79.8024,5800.0
2010-06-03 10:10:00,94.45,94.51,94.34,94.34,5800.0,79.8024,79.8531,79.7094,79.7094,5800.0
2010-06-03 10:15:00,94.33,94.44,94.21,94.22,8600.0,79.701,79.7939,79.5996,79.608,8600.0
2010-06-03 10:20:00,94.29,94.29,93.95,93.95,7000.0,79.6672,79.6672,79.3799,79.3799,7000.0
2010-06-03 10:25:00,93.96,94.02,93.79,93.94,6100.0,79.3884,79.4391,79.2447,79.3715,6100.0
2010-06-03 10:30:00,93.78,93.91,93.73,93.88,6200.0,79.2363,79.3461,79.194,79.3208,6200.0
2010-06-03 10:35:00,93.9,94.0,93.75,93.87,6200.0,79.3377,79.4222,79.2109,79.3123,6200.0
2010-06-03 10:40:00,93.91,94.07,93.83,93.83,3800.0,79.3461,79.4813,79.2785,79.2785,3800.0
2010-06-03 10:45:00,93.86,94.14,93.86,94.02,10200.0,79.3039,79.5405,79.3039,79.4391,10200.0
2010-06-03 10:50:00,94.12,94.44,94.12,94.35,3000.0,79.5236,79.7939,79.5236,79.7179,3000.0
2010-06-03 10:55:00,94.41,94.55,94.33,94.39,2300.0,79.7686,79.8869,79.701,79.7517,2300.0
2010-06-03 11:00:00,94.41,94.54,94.36,94.5,11200.0,79.7686,79.8784,79.7263,79.8446,11200.0
2010-06-03 11:05:00,94.5,94.6,94.39,94.39,5300.0,79.8446,79.9291,79.7517,79.7517,5300.0
2010-06-03 11:10:00,94.41,94.46,94.31,94.31,4600.0,79.7686,79.8108,79.6841,79.6841,4600.0
2010-06-03 11:15:00,94.35,94.49,94.27,94.27,15700.0,79.7179,79.8362,79.6503,79.6503,15700.0
2010-06-03 11:20:00,94.28,94.32,94.11,94.11,1600.0,79.6587,79.6925,79.5151,79.5151,1600.0
2010-06-03 11:25:00,94.14,94.23,94.04,94.11,1500.0,79.5405,79.6165,79.456,79.5151,1500.0
2010-06-03 11:30:00,94.13,94.25,94.1,94.22,21600.0,79.532,79.6334,79.5067,79.608,21600.0
2010-06-03 11:35:00,94.25,94.41,94.25,94.38,2100.0,79.6334,79.7686,79.6334,79.7432,2100.0
2010-06-03 11:40:00,94.44,94.48,94.31,94.38,14300.0,79.7939,79.8277,79.6841,79.7432,14300.0
2010-06-03 11:45:00,94.43,94.54,94.37,94.44,1400.0,79.7855,79.8784,79.7348,79.7939,1400.0
2010-06-03 11:50:00,94.46,94.67,94.33,94.58,27900.0,79.8108,79.9883,79.701,79.9122,27900.0
2010-06-03 11:55:00,94.53,94.55,94.47,94.47,1200.0,79.87,79.8869,79.8193,79.8193,1200.0
2010-06-03 12:00:00,94.5,94.52,94.4,94.47,6300.0,79.8446,79.8615,79.7601,79.8193,6300.0
2010-06-03 12:05:00,94.47,94.53,94.15,94.29,5400.0,79.8193,79.87,79.5489,79.6672,5400.0
2010-06-03 12:10:00,94.32,94.41,94.22,94.37,10100.0,79.6925,79.7686,79.608,79.7348,10100.0
2010-06-03 12:15:00,94.33,94.33,93.99,94.14,5800.0,79.701,79.701,79.4137,79.5405,5800.0
2010-06-03 12:20:00,94.13,94.17,93.74,93.75,2700.0,79.532,79.5658,79.2025,79.2109,2700.0
2010-06-03 12:25:00,93.7,93.74,93.69,93.71,1200.0,79.1687,79.2025,79.1602,79.1771,1200.0
2010-06-03 12:30:00,93.71,93.76,93.54,93.72,3900.0,79.1771,79.2194,79.0335,79.1856,3900.0
2010-06-03 12:35:00,93.71,93.98,93.71,93.94,3600.0,79.1771,79.4053,79.1771,79.3715,3600.0
2010-06-03 12:40:00,93.96,93.96,93.85,93.92,10400.0,79.3884,79.3884,79.2954,79.3546,10400.0
2010-06-03 12:45:00,93.85,93.91,93.81,93.84,7000.0,79.2954,79.3461,79.2616,79.287,7000.0
2010-06-03 12:50:00,93.8,93.92,93.73,93.73,12200.0,79.2532,79.3546,79.194,79.194,12200.0
2010-06-03 12:55:00,93.77,93.8,93.72,93.78,1100.0,79.2278,79.2532,79.1856,79.2363,1100.0
2010-06-03 13:00:00,93.89,93.91,93.87,93.91,1900.0,79.3292,79.3461,79.3123,79.3461,1900.0
2010-06-03 13:05:00,93.96,94.1,93.96,94.1,1600.0,79.3884,79.5067,79.3884,79.5067,1600.0
2010-06-03 13:10:00,94.07,94.15,94.06,94.15,800.0,79.4813,79.5489,79.4729,79.5489,800.0
2010-06-03 13:15:00,94.08,94.08,93.98,93.98,1000.0,79.4898,79.4898,79.4053,79.4053,1000.0
2010-06-03 13:20:00,93.87,93.89,93.8,93.88,5100.0,79.3123,79.3292,79.2532,79.3208,5100.0
2010-06-03 13:25:00,93.85,93.86,93.66,93.84,13100.0,79.2954,79.3039,79.1349,79.287,13100.0
2010-06-03 13:30:00,93.87,93.93,93.86,93.86,5400.0,79.3123,79.363,79.3039,79.3039,5400.0
2010-06-03 13:35:00,93.84,93.94,93.79,93.94,9600.0,79.287,79.3715,79.2447,79.3715,9600.0
2010-06-03 13:40:00,93.94,94.1,93.94,94.1,1200.0,79.3715,79.5067,79.3715,79.5067,1200.0
2010-06-03 13:45:00,94.13,94.24,94.09,94.19,10900.0,79.532,79.6249,79.4982,79.5827,10900.0
2010-06-03 13:50:00,94.19,94.19,94.0,94.04,26100.0,79.5827,79.5827,79.4222,79.456,26100.0
2010-06-03 13:55:00,94.06,94.1,94.04,94.1,3700.0,79.4729,79.5067,79.456,79.5067,3700.0
2010-06-03 14:00:00,94.15,94.22,94.14,94.18,3700.0,79.5489,79.608,79.5405,79.5743,3700.0
2010-06-03 14:05:00,94.13,94.25,94.0,94.19,16600.0,79.532,79.6334,79.4222,79.5827,16600.0
2010-06-03 14:10:00,94.18,94.53,94.14,94.46,10500.0,79.5743,79.87,79.5405,79.8108,10500.0
2010-06-03 14:15:00,94.39,94.52,94.36,94.42,5500.0,79.7517,79.8615,79.7263,79.777,5500.0
2010-06-03 14:20:00,94.42,94.6,94.34,94.47,6300.0,79.777,79.9291,79.7094,79.8193,6300.0
2010-06-03 14:25:00,94.55,94.6,94.5,94.51,8400.0,79.8869,79.9291,79.8446,79.8531,8400.0
2010-06-03 14:30:00,94.48,94.55,94.38,94.52,4300.0,79.8277,79.8869,79.7432,79.8615,4300.0
2010-06-03 14:35:00,94.6,94.7,94.57,94.7,4100.0,79.9291,80.0136,79.9038,80.0136,4100.0
2010-06-03 14:40:00,94.69,94.83,94.69,94.83,4500.0,80.0052,80.1234,80.0052,80.1234,4500.0
2010-06-03 14:45:00,94.83,94.92,94.83,94.9,8500.0,80.1234,80.1995,80.1234,80.1826,8500.0
2010-06-03 14:50:00,94.87,94.99,94.86,94.89,4900.0,80.1572,80.2586,80.1488,80.1741,4900.0
2010-06-03 14:55:00,94.93,95.0,94.9,94.98,5800.0,80.2079,80.2671,80.1826,80.2502,5800.0
2010-06-03 15:00:00,94.99,95.0,94.93,94.94,4900.0,80.2586,80.2671,80.2079,80.2164,4900.0
2010-06-03 15:05:00,94.92,95.15,94.92,95.04,32400.0,80.1995,80.3938,80.1995,80.3009,32400.0
2010-06-03 15:10:00,94.94,94.98,94.86,94.94,4400.0,80.2164,80.2502,80.1488,80.2164,4400.0
2010-06-03 15:15:00,94.9,94.9,94.75,94.88,7200.0,80.1826,80.1826,80.0559,80.1657,7200.0
2010-06-03 15:20:00,94.98,95.08,94.94,95.0,5300.0,80.2502,80.3347,80.2164,80.2671,5300.0
2010-06-03 15:25:00,95.0,95.15,94.97,95.13,6600.0,80.2671,80.3938,80.2417,80.3769,6600.0
2010-06-03 15:30:00,95.14,95.18,94.96,94.98,18300.0,80.3854,80.4192,80.2333,80.2502,18300.0
2010-06-03 15:35:00,95.01,95.3,95.0,95.08,12400.0,80.2755,80.5206,80.2671,80.3347,12400.0
2010-06-03 15:40:00,95.07,95.19,95.06,95.15,8600.0,80.3262,80.4276,80.3178,80.3938,8600.0
2010-06-03 15:45:00,95.13,95.13,94.92,94.92,20300.0,80.3769,80.3769,80.1995,80.1995,20300.0
2010-06-03 15:50:00,94.83,95.0,94.8,94.94,9500.0,80.1234,80.2671,80.0981,80.2164,9500.0
2010-06-03 15:55:00,94.97,95.05,94.94,95.0,20000.0,80.2417,80.3093,80.2164,80.2671,20000.0
2010-06-04 09:30:00,92.3,92.76,92.3,92.76,9500.0,78.3356,78.726,78.3356,78.726,9500.0
2010-06-04 09:35:00,92.86,92.94,92.48,92.48,5800.0,78.8109,78.8788,78.4884,78.4884,5800.0
2010-06-04 09:40:00,92.56,92.83,92.46,92.64,5100.0,78.5563,78.7854,78.4714,78.6242,5100.0
2010-06-04 09:45:00,92.6,93.23,92.41,93.09,26600.0,78.5902,79.1249,78.429,79.0061,26600.0
2010-06-04 09:50:00,93.25,93.48,93.21,93.28,4400.0,79.1419,79.3371,79.1079,79.1673,4400.0
2010-06-04 09:55:00,93.28,93.56,93.19,93.35,10800.0,79.1673,79.405,79.0909,79.2267,10800.0
2010-06-04 10:00:00,93.29,93.54,93.09,93.09,5400.0,79.1758,79.388,79.0061,79.0061,5400.0
2010-06-04 10:05:00,93.18,93.29,92.91,93.09,8800.0,79.0825,79.1758,78.8533,79.0061,8800.0
2010-06-04 10:10:00,93.1,93.17,92.78,93.11,6100.0,79.0146,79.074,78.743,79.0231,6100.0
2010-06-04 10:15:00,93.16,93.16,92.69,92.82,9000.0,79.0655,79.0655,78.6666,78.7769,9000.0
2010-06-04 10:20:00,92.93,92.93,92.64,92.88,5300.0,78.8703,78.8703,78.6242,78.8278,5300.0
2010-06-04 10:25:00,92.89,92.89,92.64,92.75,5700.0,78.8363,78.8363,78.6242,78.7175,5700.0
2010-06-04 10:30:00,92.75,92.97,92.67,92.9,9100.0,78.7175,78.9042,78.6496,78.8448,9100.0
2010-06-04 10:35:00,92.83,92.9,92.64,92.79,6100.0,78.7854,78.8448,78.6242,78.7515,6100.0
2010-06-04 10:40:00,92.81,92.94,92.68,92.75,8700.0,78.7684,78.8788,78.6581,78.7175,8700.0
2010-06-04 10:45:00,92.73,92.73,92.2,92.23,21100.0,78.7005,78.7005,78.2507,78.2762,21100.0
2010-06-04 10:50:00,92.22,92.22,91.8,91.91,20600.0,78.2677,78.2677,77.9112,78.0046,20600.0
2010-06-04 10:55:00,92.01,92.21,91.9,91.96,7400.0,78.0895,78.2592,77.9961,78.047,7400.0
2010-06-04 11:00:00,91.99,92.05,91.74,91.74,6700.0,78.0725,78.1234,77.8603,77.8603,6700.0
2010-06-04 11:05:00,91.79,91.9,91.68,91.7,7900.0,77.9028,77.9961,77.8094,77.8264,7900.0
2010-06-04 11:10:00,91.76,92.0,91.65,91.96,9300.0,77.8773,78.081,77.7839,78.047,9300.0
2010-06-04 11:15:00,91.99,92.02,91.72,91.72,6800.0,78.0725,78.098,77.8434,77.8434,6800.0
2010-06-04 11:20:00,91.64,91.93,91.64,91.83,15500.0,77.7755,78.0216,77.7755,77.9367,15500.0
2010-06-04 11:25:00,91.83,91.87,91.65,91.71,14400.0,77.9367,77.9707,77.7839,77.8349,14400.0
2010-06-04 11:30:00,91.69,91.83,91.63,91.72,5800.0,77.8179,77.9367,77.767,77.8434,5800.0
2010-06-04 11:35:00,91.62,92.0,91.56,91.84,7000.0,77.7585,78.081,77.7076,77.9452,7000.0
2010-06-04 11:40:00,91.8,91.91,91.67,91.84,3200.0,77.9112,78.0046,77.8009,77.9452,3200.0
2010-06-04 11:45:00,91.84,92.03,91.83,92.01,4200.0,77.9452,78.1064,77.9367,78.0895,4200.0
2010-06-04 11:50:00,92.01,92.04,91.76,91.76,3300.0,78.0895,78.1149,77.8773,77.8773,3300.0
2010-06-04 11:55:00,91.78,91.94,91.47,91.47,9100.0,77.8943,78.0301,77.6312,77.6312,9100.0
2010-06-04 12:00:00,91.47,91.47,91.0,91.05,8700.0,77.6312,77.6312,77.2323,77.2747,8700.0
2010-06-04 12:05:00,91.04,91.11,90.9,91.03,5600.0,77.2662,77.3256,77.1474,77.2577,5600.0
2010-06-04 12:10:00,91.01,91.24,91.01,91.24,2400.0,77.2408,77.436,77.2408,77.436,2400.0
2010-06-04 12:15:00,91.28,91.28,90.98,91.01,13200.0,77.4699,77.4699,77.2153,77.2408,13200.0
2010-06-04 12:20:00,90.96,91.09,90.96,90.97,5200.0,77.1983,77.3087,77.1983,77.2068,5200.0
2010-06-04 12:25:00,91.03,91.04,90.92,90.92,2700.0,77.2577,77.2662,77.1644,77.1644,2700.0
2010-06-04 12:30:00,90.92,91.04,90.9,90.92,8000.0,77.1644,77.2662,77.1474,77.1644,8000.0
2010-06-04 12:35:00,90.96,91.03,90.84,90.84,6600.0,77.1983,77.2577,77.0965,77.0965,6600.0
2010-06-04 12:40:00,90.76,90.83,90.61,90.62,9800.0,77.0286,77.088,76.9013,76.9098,9800.0
2010-06-04 12:45:00,90.61,90.71,90.61,90.71,4400.0,76.9013,76.9862,76.9013,76.9862,4400.0
2010-06-04 12:50:00,90.69,90.85,90.69,90.85,11700.0,76.9692,77.105,76.9692,77.105,11700.0
2010-06-04 12:55:00,90.83,91.0,90.81,91.0,1900.0,77.088,77.2323,77.071,77.2323,1900.0
2010-06-04 13:00:00,91.0,91.02,90.7,90.81,4600.0,77.2323,77.2493,76.9777,77.071,4600.0
2010-06-04 13:05:00,90.85,90.92,90.71,90.81,5800.0,77.105,77.1644,76.9862,77.071,5800.0
2010-06-04 13:10:00,90.87,90.87,90.65,90.7,2400.0,77.1219,77.1219,76.9352,76.9777,2400.0
2010-06-04 13:15:00,90.69,90.69,90.46,90.54,5500.0,76.9692,76.9692,76.774,76.8419,5500.0
2010-06-04 13:20:00,90.53,90.56,90.39,90.39,3800.0,76.8334,76.8589,76.7146,76.7146,3800.0
2010-06-04 13:25:00,90.4,90.43,90.32,90.43,2000.0,76.7231,76.7485,76.6552,76.7485,2000.0
2010-06-04 13:30:00,90.44,90.56,90.36,90.37,9500.0,76.757,76.8589,76.6891,76.6976,9500.0
2010-06-04 13:35:00,90.39,90.55,89.98,90.05,10900.0,76.7146,76.8504,76.3666,76.426,10900.0
2010-06-04 13:40:00,90.03,90.03,89.88,89.96,10800.0,76.409,76.409,76.2817,76.3496,10800.0
2010-06-04 13:45:00,89.95,90.05,89.88,90.05,9800.0,76.3411,76.426,76.2817,76.426,9800.0
2010-06-04 13:50:00,90.0,90.15,89.84,89.91,9600.0,76.3836,76.5109,76.2478,76.3072,9600.0
2010-06-04 13:55:00,89.92,90.05,89.8,89.91,27300.0,76.3157,76.426,76.2138,76.3072,27300.0
2010-06-04 14:00:00,90.02,90.06,89.81,89.98,5900.0,76.4005,76.4345,76.2223,76.3666,5900.0
2010-06-04 14:05:00,90.04,90.04,89.69,89.71,3800.0,76.4175,76.4175,76.1205,76.1375,3800.0
2010-06-04 14:10:00,89.69,89.89,89.69,89.81,14600.0,76.1205,76.2902,76.1205,76.2223,14600.0
2010-06-04 14:15:00,89.81,89.92,89.73,89.81,9600.0,76.2223,76.3157,76.1544,76.2223,9600.0
2010-06-04 14:20:00,89.81,90.07,89.72,89.86,16500.0,76.2223,76.443,76.1459,76.2648,16500.0
2010-06-04 14:25:00,89.81,89.85,89.56,89.65,25600.0,76.2223,76.2563,76.0101,76.0865,25600.0
2010-06-04 14:30:00,89.66,89.84,89.58,89.77,10900.0,76.095,76.2478,76.0271,76.1884,10900.0
2010-06-04 14:35:00,89.75,89.75,89.43,89.48,13300.0,76.1714,76.1714,75.8998,75.9422,13300.0
2010-06-04 14:40:00,89.47,89.47,89.33,89.35,7400.0,75.9338,75.9338,75.8149,75.8319,7400.0
2010-06-04 14:45:00,89.37,89.47,89.15,89.15,10900.0,75.8489,75.9338,75.6622,75.6622,10900.0
2010-06-04 14:50:00,89.17,89.25,88.94,89.02,201600.0,75.6791,75.747,75.4839,75.5518,201600.0
2010-06-04 14:55:00,89.05,89.17,88.95,89.04,13600.0,75.5773,75.6791,75.4924,75.5688,13600.0
2010-06-04 15:00:00,89.01,89.51,89.01,89.5,18700.0,75.5434,75.9677,75.5434,75.9592,18700.0
2010-06-04 15:05:00,89.49,89.72,89.46,89.71,17900.0,75.9507,76.1459,75.9253,76.1375,17900.0
2010-06-04 15:10:00,89.71,89.83,89.65,89.7,16400.0,76.1375,76.2393,76.0865,76.129,16400.0
2010-06-04 15:15:00,89.72,89.86,89.45,89.71,9800.0,76.1459,76.2648,75.9168,76.1375,9800.0
2010-06-04 15:20:00,89.71,89.82,89.44,89.54,11100.0,76.1375,76.2308,75.9083,75.9932,11100.0
2010-06-04 15:25:00,89.55,89.56,89.25,89.29,13000.0,76.0017,76.0101,75.747,75.781,13000.0
2010-06-04 15:30:00,89.3,89.47,89.23,89.35,14500.0,75.7895,75.9338,75.7301,75.8319,14500.0
2010-06-04 15:35:00,89.37,89.53,89.27,89.33,12200.0,75.8489,75.9847,75.764,75.8149,12200.0
2010-06-04 15:40:00,89.33,89.4,89.0,89.23,18800.0,75.8149,75.8744,75.5349,75.7301,18800.0
2010-06-04 15:45:00,89.24,89.44,89.11,89.37,18500.0,75.7386,75.9083,75.6282,75.8489,18500.0
2010-06-04 15:50:00,89.34,89.35,88.9,89.06,27500.0,75.8234,75.8319,75.45,75.5858,27500.0
2010-06-04 15:55:00,89.07,89.2,89.01,89.11,35300.0,75.5943,75.7046,75.5434,75.6282,35300.0
2010-06-07 09:30:00,89.13,89.41,88.8,88.8,11500.0,75.6452,75.8828,75.3651,75.3651,11500.0
2010-06-07 09:35:00,88.82,88.83,88.4,88.52,12000.0,75.3821,75.3906,75.0256,75.1275,12000.0
2010-06-07 09:40:00,88.53,88.56,87.7,87.78,22800.0,75.136,75.1614,74.4316,74.4994,22800.0
2010-06-07 09:45:00,87.78,87.9,87.58,87.9,24700.0,74.4994,74.6013,74.3297,74.6013,24700.0
2010-06-07 09:50:00,87.83,88.1,87.74,87.95,44000.0,74.5419,74.771,74.4655,74.6437,44000.0
2010-06-07 09:55:00,87.86,87.99,87.77,87.86,13300.0,74.5673,74.6777,74.491,74.5673,13300.0
2010-06-07 10:00:00,87.86,88.07,87.85,88.0,12000.0,74.5673,74.7456,74.5589,74.6862,12000.0
2010-06-07 10:05:00,88.05,88.05,87.9,88.02,13200.0,74.7286,74.7286,74.6013,74.7031,13200.0
2010-06-07 10:10:00,88.01,88.25,87.94,88.12,24800.0,74.6946,74.8983,74.6352,74.788,24800.0
2010-06-07 10:15:00,88.2,88.2,87.84,87.87,15500.0,74.8559,74.8559,74.5504,74.5758,15500.0
2010-06-07 10:20:00,87.86,87.95,87.75,87.81,17500.0,74.5673,74.6437,74.474,74.5249,17500.0
2010-06-07 10:25:00,87.87,87.99,87.81,87.85,10200.0,74.5758,74.6777,74.5249,74.5589,10200.0
2010-06-07 10:30:00,87.84,87.89,87.64,87.69,17200.0,74.5504,74.5928,74.3806,74.4231,17200.0
2010-06-07 10:35:00,87.73,87.75,87.61,87.72,17200.0,74.457,74.474,74.3552,74.4485,17200.0
2010-06-07 10:40:00,87.71,87.88,87.71,87.8,11400.0,74.44,74.5843,74.44,74.5164,11400.0
2010-06-07 10:45:00,87.8,87.8,87.56,87.64,35400.0,74.5164,74.5164,74.3127,74.3806,35400.0
2010-06-07 10:50:00,87.59,87.59,87.17,87.34,132600.0,74.3382,74.3382,73.9817,74.126,132600.0
2010-06-07 10:55:00,87.42,87.47,87.22,87.32,12200.0,74.1939,74.2363,74.0242,74.109,12200.0
2010-06-07 11:00:00,87.28,87.68,87.28,87.54,9300.0,74.0751,74.4146,74.0751,74.2958,9300.0
2010-06-07 11:05:00,87.49,87.78,87.38,87.78,32400.0,74.2533,74.4994,74.16,74.4994,32400.0
2010-06-07 11:10:00,87.71,87.8,87.51,87.59,5800.0,74.44,74.5164,74.2703,74.3382,5800.0
2010-06-07 11:15:00,87.52,87.78,87.51,87.67,6400.0,74.2788,74.4994,74.2703,74.4061,6400.0
2010-06-07 11:20:00,87.69,87.95,87.6,87.81,32200.0,74.4231,74.6437,74.3467,74.5249,32200.0
2010-06-07 11:25:00,87.86,88.01,87.8,87.8,43500.0,74.5673,74.6946,74.5164,74.5164,43500.0
2010-06-07 11:30:00,87.83,88.06,87.78,87.97,75600.0,74.5419,74.7371,74.4994,74.6607,75600.0
2010-06-07 11:35:00,88.0,88.46,88.0,88.41,14600.0,74.6862,75.0766,74.6862,75.0341,14600.0
2010-06-07 11:40:00,88.33,88.46,88.32,88.46,6600.0,74.9662,75.0766,74.9577,75.0766,6600.0
2010-06-07 11:45:00,88.44,88.49,88.32,88.42,6000.0,75.0596,75.102,74.9577,75.0426,6000.0
2010-06-07 11:50:00,88.4,88.59,88.39,88.53,4200.0,75.0256,75.1869,75.0172,75.136,4200.0
2010-06-07 11:55:00,88.54,88.69,88.53,88.65,36400.0,75.1445,75.2718,75.136,75.2378,36400.0
2010-06-07 12:00:00,88.64,88.8,88.59,88.79,36800.0,75.2293,75.3651,75.1869,75.3566,36800.0
2010-06-07 12:05:00,88.8,88.96,88.8,88.87,2800.0,75.3651,75.5009,75.3651,75.4245,2800.0
2010-06-07 12:10:00,88.89,88.89,88.77,88.83,9300.0,75.4415,75.4415,75.3397,75.3906,9300.0
2010-06-07 12:15:00,88.85,88.87,88.77,88.77,8200.0,75.4076,75.4245,75.3397,75.3397,8200.0
2010-06-07 12:20:00,88.8,88.93,88.8,88.88,6900.0,75.3651,75.4755,75.3651,75.433,6900.0
2010-06-07 12:25:00,88.9,88.95,88.82,88.86,16700.0,75.45,75.4924,75.3821,75.416,16700.0
2010-06-07 12:30:00,88.86,88.87,88.82,88.87,35600.0,75.416,75.4245,75.3821,75.4245,35600.0
2010-06-07 12:35:00,88.87,88.89,88.85,88.86,11100.0,75.4245,75.4415,75.4076,75.416,11100.0
2010-06-07 12:40:00,88.9,88.96,88.85,88.89,8100.0,75.45,75.5009,75.4076,75.4415,8100.0
2010-06-07 12:45:00,88.89,88.98,88.89,88.91,5900.0,75.4415,75.5179,75.4415,75.4585,5900.0
2010-06-07 12:50:00,88.9,89.16,88.9,89.07,3100.0,75.45,75.6707,75.45,75.5943,3100.0
2010-06-07 12:55:00,89.06,89.13,88.99,89.09,10700.0,75.5858,75.6452,75.5264,75.6113,10700.0
2010-06-07 13:00:00,88.92,88.93,88.83,88.93,7700.0,75.467,75.4755,75.3906,75.4755,7700.0
2010-06-07 13:05:00,88.92,88.94,88.8,88.9,3800.0,75.467,75.4839,75.3651,75.45,3800.0
2010-06-07 13:10:00,88.88,89.07,88.88,88.97,10500.0,75.433,75.5943,75.433,75.5094,10500.0
2010-06-07 13:15:00,89.0,89.11,88.98,89.03,3300.0,75.5349,75.6282,75.5179,75.5603,3300.0
2010-06-07 13:20:00,89.05,89.1,88.99,88.99,7000.0,75.5773,75.6197,75.5264,75.5264,7000.0
2010-06-07 13:25:00,88.97,89.02,88.96,89.02,41600.0,75.5094,75.5518,75.5009,75.5518,41600.0
2010-06-07 13:30:00,89.13,89.14,88.98,89.1,8700.0,75.6452,75.6537,75.5179,75.6197,8700.0
2010-06-07 13:35:00,89.13,89.16,88.94,88.94,3300.0,75.6452,75.6707,75.4839,75.4839,3300.0
2010-06-07 13:40:00,88.88,88.93,88.79,88.82,7000.0,75.433,75.4755,75.3566,75.3821,7000.0
2010-06-07 13:45:00,88.78,88.88,88.52,88.55,8500.0,75.3482,75.433,75.1275,75.153,8500.0
2010-06-07 13:50:00,88.55,88.6,88.45,88.46,7200.0,75.153,75.1954,75.0681,75.0766,7200.0
2010-06-07 13:55:00,88.52,88.52,88.33,88.44,7500.0,75.1275,75.1275,74.9662,75.0596,7500.0
2010-06-07 14:00:00,88.44,88.56,88.41,88.46,7500.0,75.0596,75.1614,75.0341,75.0766,7500.0
2010-06-07 14:05:00,88.46,88.46,88.43,88.44,4400.0,75.0766,75.0766,75.0511,75.0596,4400.0
2010-06-07 14:10:00,88.44,88.52,88.42,88.45,6400.0,75.0596,75.1275,75.0426,75.0681,6400.0
2010-06-07 14:15:00,88.47,88.59,88.42,88.51,9000.0,75.0851,75.1869,75.0426,75.119,9000.0
2010-06-07 14:20:00,88.45,88.52,88.35,88.37,6600.0,75.0681,75.1275,74.9832,75.0002,6600.0
2010-06-07 14:25:00,88.4,88.57,88.4,88.46,6600.0,75.0256,75.1699,75.0256,75.0766,6600.0
2010-06-07 14:30:00,88.51,88.51,88.34,88.35,10000.0,75.119,75.119,74.9747,74.9832,10000.0
2010-06-07 14:35:00,88.29,88.4,88.21,88.33,5000.0,74.9323,75.0256,74.8644,74.9662,5000.0
2010-06-07 14:40:00,88.24,88.26,88.16,88.19,9400.0,74.8899,74.9068,74.822,74.8474,9400.0
2010-06-07 14:45:00,88.18,88.19,87.85,88.08,51400.0,74.8389,74.8474,74.5589,74.7541,51400.0
2010-06-07 14:50:00,88.03,88.07,87.94,88.04,9100.0,74.7116,74.7456,74.6352,74.7201,9100.0
2010-06-07 14:55:00,88.05,88.08,87.95,87.95,10800.0,74.7286,74.7541,74.6437,74.6437,10800.0
2010-06-07 15:00:00,88.03,88.18,88.02,88.05,59000.0,74.7116,74.8389,74.7031,74.7286,59000.0
2010-06-07 15:05:00,88.07,88.25,88.07,88.22,32100.0,74.7456,74.8983,74.7456,74.8729,32100.0
2010-06-07 15:10:00,88.28,88.28,87.96,87.96,10500.0,74.9238,74.9238,74.6522,74.6522,10500.0
2010-06-07 15:15:00,88.02,88.09,87.86,87.88,21100.0,74.7031,74.7625,74.5673,74.5843,21100.0
2010-06-07 15:20:00,87.86,87.94,87.77,87.88,34000.0,74.5673,74.6352,74.491,74.5843,34000.0
2010-06-07 15:25:00,87.88,87.88,87.64,87.69,19500.0,74.5843,74.5843,74.3806,74.4231,19500.0
2010-06-07 15:30:00,87.68,87.86,87.62,87.82,32900.0,74.4146,74.5673,74.3637,74.5334,32900.0
2010-06-07 15:35:00,87.87,87.97,87.83,87.85,22000.0,74.5758,74.6607,74.5419,74.5589,22000.0
2010-06-07 15:40:00,87.83,87.86,87.6,87.71,29500.0,74.5419,74.5673,74.3467,74.44,29500.0
2010-06-07 15:45:00,87.74,87.85,87.63,87.85,23200.0,74.4655,74.5589,74.3721,74.5589,23200.0
2010-06-07 15:50:00,87.85,88.03,87.81,87.88,27700.0,74.5589,74.7116,74.5249,74.5843,27700.0
2010-06-07 15:55:00,87.89,87.95,87.76,87.79,75400.0,74.5928,74.6437,74.4825,74.5079,75400.0
2010-06-08 09:30:00,87.56,87.78,87.0,87.78,11000.0,74.3127,74.4994,73.8375,74.4994,11000.0
2010-06-08 09:35:00,87.93,88.44,87.76,87.76,34100.0,74.6268,75.0596,74.4825,74.4825,34100.0
2010-06-08 09:40:00,87.78,87.92,87.68,87.86,5900.0,74.4994,74.6183,74.4146,74.5673,5900.0
2010-06-08 09:45:00,87.83,87.99,87.6,87.92,7200.0,74.5419,74.6777,74.3467,74.6183,7200.0
2010-06-08 09:50:00,87.82,87.86,87.57,87.82,10800.0,74.5334,74.5673,74.3212,74.5334,10800.0
2010-06-08 09:55:00,87.82,87.88,87.69,87.79,11700.0,74.5334,74.5843,74.4231,74.5079,11700.0
2010-06-08 10:00:00,87.8,87.95,87.77,87.81,4900.0,74.5164,74.6437,74.491,74.5249,4900.0
2010-06-08 10:05:00,87.84,87.93,87.65,87.81,8000.0,74.5504,74.6268,74.3891,74.5249,8000.0
2010-06-08 10:10:00,87.88,87.88,87.75,87.81,5700.0,74.5843,74.5843,74.474,74.5249,5700.0
2010-06-08 10:15:00,87.73,87.84,87.67,87.71,11000.0,74.457,74.5504,74.4061,74.44,11000.0
2010-06-08 10:20:00,87.71,87.85,87.55,87.73,10700.0,74.44,74.5589,74.3042,74.457,10700.0
2010-06-08 10:25:00,87.73,87.85,87.58,87.7,12500.0,74.457,74.5589,74.3297,74.4316,12500.0
2010-06-08 10:30:00,87.74,87.89,87.73,87.74,4300.0,74.4655,74.5928,74.457,74.4655,4300.0
2010-06-08 10:35:00,87.78,87.87,87.7,87.78,4500.0,74.4994,74.5758,74.4316,74.4994,4500.0
2010-06-08 10:40:00,87.69,87.73,87.39,87.39,3900.0,74.4231,74.457,74.1685,74.1685,3900.0
2010-06-08 10:45:00,87.5,87.61,87.21,87.61,6300.0,74.2618,74.3552,74.0157,74.3552,6300.0
2010-06-08 10:50:00,87.63,87.79,87.53,87.6,5000.0,74.3721,74.5079,74.2873,74.3467,5000.0
2010-06-08 10:55:00,87.6,87.93,87.54,87.86,8700.0,74.3467,74.6268,74.2958,74.5673,8700.0
2010-06-08 11:00:00,87.84,87.89,87.66,87.77,9700.0,74.5504,74.5928,74.3976,74.491,9700.0
2010-06-08 11:05:00,87.66,87.79,87.31,87.54,13300.0,74.3976,74.5079,74.1006,74.2958,13300.0
2010-06-08 11:10:00,87.55,87.67,87.3,87.4,17200.0,74.3042,74.4061,74.0921,74.1769,17200.0
2010-06-08 11:15:00,87.41,87.62,87.33,87.58,4600.0,74.1854,74.3637,74.1175,74.3297,4600.0
2010-06-08 11:20:00,87.53,88.14,87.53,87.99,10400.0,74.2873,74.805,74.2873,74.6777,10400.0
2010-06-08 11:25:00,87.98,88.22,87.73,87.76,6800.0,74.6692,74.8729,74.457,74.4825,6800.0
2010-06-08 11:30:00,87.78,88.01,87.74,88.01,9400.0,74.4994,74.6946,74.4655,74.6946,9400.0
2010-06-08 11:35:00,87.96,88.13,87.86,88.09,12100.0,74.6522,74.7965,74.5673,74.7625,12100.0
2010-06-08 11:40:00,88.14,88.14,87.73,87.76,11500.0,74.805,74.805,74.457,74.4825,11500.0
2010-06-08 11:45:00,87.72,87.82,87.6,87.82,21000.0,74.4485,74.5334,74.3467,74.5334,21000.0
2010-06-08 11:50:00,87.79,88.1,87.79,87.95,12100.0,74.5079,74.771,74.5079,74.6437,12100.0
2010-06-08 11:55:00,87.98,88.2,87.88,87.95,8100.0,74.6692,74.8559,74.5843,74.6437,8100.0
2010-06-08 12:00:00,88.07,88.12,87.74,87.86,6700.0,74.7456,74.788,74.4655,74.5673,6700.0
2010-06-08 12:05:00,87.85,87.85,87.7,87.77,1900.0,74.5589,74.5589,74.4316,74.491,1900.0
2010-06-08 12:10:00,87.66,87.7,87.57,87.61,2100.0,74.3976,74.4316,74.3212,74.3552,2100.0
2010-06-08 12:15:00,87.6,87.6,87.43,87.47,600.0,74.3467,74.3467,74.2024,74.2363,600.0
2010-06-08 12:20:00,87.48,87.48,87.35,87.38,1900.0,74.2448,74.2448,74.1345,74.16,1900.0
2010-06-08 12:25:00,87.42,87.47,87.37,87.46,1000.0,74.1939,74.2363,74.1515,74.2279,1000.0
2010-06-08 12:30:00,87.46,87.85,87.46,87.75,20800.0,74.2279,74.5589,74.2279,74.474,20800.0
2010-06-08 12:35:00,87.71,87.87,87.64,87.87,5100.0,74.44,74.5758,74.3806,74.5758,5100.0
2010-06-08 12:40:00,87.85,88.23,87.85,88.23,6400.0,74.5589,74.8814,74.5589,74.8814,6400.0
2010-06-08 12:45:00,88.18,88.2,88.1,88.2,3300.0,74.8389,74.8559,74.771,74.8559,3300.0
2010-06-08 12:50:00,88.19,88.25,88.16,88.24,7700.0,74.8474,74.8983,74.822,74.8899,7700.0
2010-06-08 12:55:00,88.24,88.25,88.09,88.23,4200.0,74.8899,74.8983,74.7625,74.8814,4200.0
2010-06-08 13:00:00,88.21,88.25,88.08,88.08,4100.0,74.8644,74.8983,74.7541,74.7541,4100.0
2010-06-08 13:05:00,88.03,88.04,87.73,87.84,2100.0,74.7116,74.7201,74.457,74.5504,2100.0
2010-06-08 13:10:00,87.85,87.85,87.61,87.69,2300.0,74.5589,74.5589,74.3552,74.4231,2300.0
2010-06-08 13:15:00,87.64,87.78,87.64,87.7,13200.0,74.3806,74.4994,74.3806,74.4316,13200.0
2010-06-08 13:20:00,87.7,87.7,87.54,87.54,8400.0,74.4316,74.4316,74.2958,74.2958,8400.0
2010-06-08 13:25:00,87.54,87.71,87.53,87.71,14800.0,74.2958,74.44,74.2873,74.44,14800.0
2010-06-08 13:30:00,87.69,87.69,87.42,87.42,8900.0,74.4231,74.4231,74.1939,74.1939,8900.0
2010-06-08 13:35:00,87.41,87.52,87.37,87.41,9200.0,74.1854,74.2788,74.1515,74.1854,9200.0
2010-06-08 13:40:00,87.43,87.64,87.42,87.56,2800.0,74.2024,74.3806,74.1939,74.3127,2800.0
2010-06-08 13:45:00,87.56,87.64,87.19,87.19,2100.0,74.3127,74.3806,73.9987,73.9987,2100.0
2010-06-08 13:50:00,87.22,87.41,87.22,87.27,12100.0,74.0242,74.1854,74.0242,74.0666,12100.0
2010-06-08 13:55:00,87.29,87.67,87.24,87.64,6400.0,74.0836,74.4061,74.0411,74.3806,6400.0
2010-06-08 14:00:00,87.68,87.76,87.64,87.71,14300.0,74.4146,74.4825,74.3806,74.44,14300.0
2010-06-08 14:05:00,87.69,87.74,87.51,87.6,2000.0,74.4231,74.4655,74.2703,74.3467,2000.0
2010-06-08 14:10:00,87.59,87.59,87.35,87.41,4000.0,74.3382,74.3382,74.1345,74.1854,4000.0
2010-06-08 14:15:00,87.46,87.63,87.36,87.63,5400.0,74.2279,74.3721,74.143,74.3721,5400.0
2010-06-08 14:20:00,87.64,87.98,87.6,87.98,11500.0,74.3806,74.6692,74.3467,74.6692,11500.0
2010-06-08 14:25:00,87.98,88.17,87.96,88.09,13600.0,74.6692,74.8304,74.6522,74.7625,13600.0
2010-06-08 14:30:00,88.01,88.15,87.96,87.96,6000.0,74.6946,74.8135,74.6522,74.6522,6000.0
2010-06-08 14:35:00,87.98,88.14,87.95,88.09,3900.0,74.6692,74.805,74.6437,74.7625,3900.0
2010-06-08 14:40:00,87.91,88.05,87.86,88.05,20000.0,74.6098,74.7286,74.5673,74.7286,20000.0
2010-06-08 14:45:00,88.02,88.07,87.69,87.69,20000.0,74.7031,74.7456,74.4231,74.4231,20000.0
2010-06-08 14:50:00,87.73,87.79,87.55,87.56,7600.0,74.457,74.5079,74.3042,74.3127,7600.0
2010-06-08 14:55:00,87.59,87.78,87.33,87.5,6400.0,74.3382,74.4994,74.1175,74.2618,6400.0
2010-06-08 15:00:00,87.41,87.77,87.41,87.65,13300.0,74.1854,74.491,74.1854,74.3891,13300.0
2010-06-08 15:05:00,87.62,87.83,87.61,87.8,4600.0,74.3637,74.5419,74.3552,74.5164,4600.0
2010-06-08 15:10:00,87.85,87.85,87.54,87.71,5600.0,74.5589,74.5589,74.2958,74.44,5600.0
2010-06-08 15:15:00,87.71,87.71,87.3,87.42,16900.0,74.44,74.44,74.0921,74.1939,16900.0
2010-06-08 15:20:00,87.37,87.81,87.37,87.69,15600.0,74.1515,74.5249,74.1515,74.4231,15600.0
2010-06-08 15:25:00,87.65,88.05,87.65,88.03,12800.0,74.3891,74.7286,74.3891,74.7116,12800.0
2010-06-08 15:30:00,88.05,88.25,87.86,87.86,11600.0,74.7286,74.8983,74.5673,74.5673,11600.0
2010-06-08 15:35:00,87.87,88.2,87.87,88.1,43500.0,74.5758,74.8559,74.5758,74.771,43500.0
2010-06-08 15:40:00,88.09,88.25,87.97,88.17,25600.0,74.7625,74.8983,74.6607,74.8304,25600.0
2010-06-08 15:45:00,88.19,88.25,87.9,87.96,23000.0,74.8474,74.8983,74.6013,74.6522,23000.0
2010-06-08 15:50:00,88.01,88.3,88.0,88.11,34300.0,74.6946,74.9408,74.6862,74.7795,34300.0
2010-06-08 15:55:00,88.14,88.26,88.04,88.18,38100.0,74.805,74.9068,74.7201,74.8389,38100.0
2010-06-09 09:30:00,88.72,89.86,88.72,89.55,3500.0,75.2972,76.2648,75.2972,76.0017,3500.0
2010-06-09 09:35:00,89.83,89.93,89.18,89.19,3600.0,76.2393,76.3242,75.6876,75.6961,3600.0
2010-06-09 09:40:00,89.3,89.31,88.78,88.79,7700.0,75.7895,75.798,75.3482,75.3566,7700.0
2010-06-09 09:45:00,88.89,88.91,88.55,88.61,3600.0,75.4415,75.4585,75.153,75.2039,3600.0
2010-06-09 09:50:00,88.58,88.84,88.58,88.84,2800.0,75.1784,75.3991,75.1784,75.3991,2800.0
2010-06-09 09:55:00,88.9,89.16,88.81,89.09,4700.0,75.45,75.6707,75.3736,75.6113,4700.0
2010-06-09 10:00:00,89.21,89.21,88.95,89.08,3500.0,75.7131,75.7131,75.4924,75.6028,3500.0
2010-06-09 10:05:00,89.05,89.1,88.87,88.99,5400.0,75.5773,75.6197,75.4245,75.5264,5400.0
2010-06-09 10:10:00,88.98,89.1,88.96,89.0,4100.0,75.5179,75.6197,75.5009,75.5349,4100.0
2010-06-09 10:15:00,89.04,89.33,89.04,89.3,3600.0,75.5688,75.8149,75.5688,75.7895,3600.0
2010-06-09 10:20:00,89.4,89.54,89.37,89.39,9500.0,75.8744,75.9932,75.8489,75.8659,9500.0
2010-06-09 10:25:00,89.41,89.47,89.34,89.34,3400.0,75.8828,75.9338,75.8234,75.8234,3400.0
2010-06-09 10:30:00,89.37,89.37,89.07,89.13,3100.0,75.8489,75.8489,75.5943,75.6452,3100.0
2010-06-09 10:35:00,89.18,89.2,88.95,88.99,8400.0,75.6876,75.7046,75.4924,75.5264,8400.0
2010-06-09 10:40:00,88.92,89.08,88.85,88.95,1300.0,75.467,75.6028,75.4076,75.4924,1300.0
2010-06-09 10:45:00,89.2,89.46,89.19,89.34,8000.0,75.7046,75.9253,75.6961,75.8234,8000.0
2010-06-09 10:50:00,89.33,89.39,89.29,89.34,3300.0,75.8149,75.8659,75.781,75.8234,3300.0
2010-06-09 10:55:00,89.35,89.37,89.31,89.37,6000.0,75.8319,75.8489,75.798,75.8489,6000.0
2010-06-09 11:00:00,89.49,89.57,89.37,89.57,3300.0,75.9507,76.0186,75.8489,76.0186,3300.0
2010-06-09 11:05:00,89.68,89.83,89.68,89.83,1800.0,76.112,76.2393,76.112,76.2393,1800.0
2010-06-09 11:10:00,89.93,89.93,89.76,89.76,1600.0,76.3242,76.3242,76.1799,76.1799,1600.0
2010-06-09 11:15:00,89.69,89.83,89.69,89.73,5600.0,76.1205,76.2393,76.1205,76.1544,5600.0
2010-06-09 11:20:00,89.73,89.84,89.63,89.79,5400.0,76.1544,76.2478,76.0696,76.2053,5400.0
2010-06-09 11:25:00,89.8,89.89,89.79,89.86,9400.0,76.2138,76.2902,76.2053,76.2648,9400.0
2010-06-09 11:30:00,89.84,89.85,89.79,89.82,2000.0,76.2478,76.2563,76.2053,76.2308,2000.0
2010-06-09 11:35:00,89.81,89.81,89.78,89.79,3100.0,76.2223,76.2223,76.1969,76.2053,3100.0
2010-06-09 11:40:00,89.75,89.8,89.71,89.71,2900.0,76.1714,76.2138,76.1375,76.1375,2900.0
2010-06-09 11:45:00,89.66,89.66,89.26,89.26,2200.0,76.095,76.095,75.7555,75.7555,2200.0
2010-06-09 11:50:00,89.23,89.54,89.23,89.54,2800.0,75.7301,75.9932,75.7301,75.9932,2800.0
2010-06-09 11:55:00,89.5,89.56,89.32,89.41,9900.0,75.9592,76.0101,75.8065,75.8828,9900.0
2010-06-09 12:00:00,89.33,89.4,89.29,89.29,3800.0,75.8149,75.8744,75.781,75.781,3800.0
2010-06-09 12:05:00,89.25,89.26,89.16,89.19,2000.0,75.747,75.7555,75.6707,75.6961,2000.0
2010-06-09 12:10:00,89.2,89.28,89.11,89.11,7400.0,75.7046,75.7725,75.6282,75.6282,7400.0
2010-06-09 12:15:00,89.17,89.21,89.12,89.2,700.0,75.6791,75.7131,75.6367,75.7046,700.0
2010-06-09 12:20:00,89.16,89.33,89.14,89.33,7500.0,75.6707,75.8149,75.6537,75.8149,7500.0
2010-06-09 12:25:00,89.35,89.5,89.32,89.33,2500.0,75.8319,75.9592,75.8065,75.8149,2500.0
2010-06-09 12:30:00,89.33,89.33,89.18,89.18,3800.0,75.8149,75.8149,75.6876,75.6876,3800.0
2010-06-09 12:35:00,89.15,89.15,89.06,89.08,1500.0,75.6622,75.6622,75.5858,75.6028,1500.0
2010-06-09 12:40:00,89.2,89.2,88.84,88.91,3900.0,75.7046,75.7046,75.3991,75.4585,3900.0
2010-06-09 12:45:00,89.0,89.14,89.0,89.14,1300.0,75.5349,75.6537,75.5349,75.6537,1300.0
2010-06-09 12:50:00,89.1,89.13,89.01,89.02,3800.0,75.6197,75.6452,75.5434,75.5518,3800.0
2010-06-09 12:55:00,88.99,88.99,88.69,88.7,2100.0,75.5264,75.5264,75.2718,75.2803,2100.0
2010-06-09 13:00:00,88.7,88.77,88.7,88.75,2500.0,75.2803,75.3397,75.2803,75.3227,2500.0
2010-06-09 13:05:00,88.72,88.8,88.72,88.78,4000.0,75.2972,75.3651,75.2972,75.3482,4000.0
2010-06-09 13:10:00,88.76,88.88,88.73,88.88,6000.0,75.3312,75.433,75.3057,75.433,6000.0
2010-06-09 13:15:00,88.87,88.98,88.8,88.92,6400.0,75.4245,75.5179,75.3651,75.467,6400.0
2010-06-09 13:20:00,88.93,88.96,88.85,88.87,1400.0,75.4755,75.5009,75.4076,75.4245,1400.0
2010-06-09 13:25:00,88.98,89.07,88.8,88.85,5100.0,75.5179,75.5943,75.3651,75.4076,5100.0
2010-06-09 13:30:00,88.88,88.88,88.72,88.72,6200.0,75.433,75.433,75.2972,75.2972,6200.0
2010-06-09 13:35:00,88.72,88.84,88.7,88.7,11100.0,75.2972,75.3991,75.2803,75.2803,11100.0
2010-06-09 13:40:00,88.74,88.86,88.71,88.83,12600.0,75.3142,75.416,75.2887,75.3906,12600.0
2010-06-09 13:45:00,88.98,88.98,88.8,88.86,3100.0,75.5179,75.5179,75.3651,75.416,3100.0
2010-06-09 13:50:00,89.0,89.0,88.84,88.84,3700.0,75.5349,75.5349,75.3991,75.3991,3700.0
2010-06-09 13:55:00,88.94,88.96,88.85,88.96,16600.0,75.4839,75.5009,75.4076,75.5009,16600.0
2010-06-09 14:00:00,88.96,89.03,88.78,88.78,6700.0,75.5009,75.5603,75.3482,75.3482,6700.0
2010-06-09 14:05:00,88.78,88.83,88.61,88.71,9300.0,75.3482,75.3906,75.2039,75.2887,9300.0
2010-06-09 14:10:00,88.68,88.82,88.67,88.77,4500.0,75.2633,75.3821,75.2548,75.3397,4500.0
2010-06-09 14:15:00,88.91,88.99,88.8,88.8,2800.0,75.4585,75.5264,75.3651,75.3651,2800.0
2010-06-09 14:20:00,88.82,88.83,88.68,88.83,2300.0,75.3821,75.3906,75.2633,75.3906,2300.0
2010-06-09 14:25:00,88.82,89.0,88.68,88.97,9200.0,75.3821,75.5349,75.2633,75.5094,9200.0
2010-06-09 14:30:00,89.0,89.0,88.85,88.9,3800.0,75.5349,75.5349,75.4076,75.45,3800.0
2010-06-09 14:35:00,88.91,88.98,88.87,88.91,2200.0,75.4585,75.5179,75.4245,75.4585,2200.0
2010-06-09 14:40:00,88.9,88.9,88.82,88.82,4900.0,75.45,75.45,75.3821,75.3821,4900.0
2010-06-09 14:45:00,88.82,88.85,88.6,88.74,21000.0,75.3821,75.4076,75.1954,75.3142,21000.0
2010-06-09 14:50:00,88.77,88.82,88.68,88.7,17300.0,75.3397,75.3821,75.2633,75.2803,17300.0
2010-06-09 14:55:00,88.69,88.76,88.66,88.71,44300.0,75.2718,75.3312,75.2463,75.2887,44300.0
2010-06-09 15:00:00,88.7,88.81,88.64,88.68,20300.0,75.2803,75.3736,75.2293,75.2633,20300.0
2010-06-09 15:05:00,88.69,88.85,88.68,88.83,48200.0,75.2718,75.4076,75.2633,75.3906,48200.0
2010-06-09 15:10:00,88.81,88.81,88.42,88.49,5400.0,75.3736,75.3736,75.0426,75.102,5400.0
2010-06-09 15:15:00,88.47,88.5,88.15,88.17,5600.0,75.0851,75.1105,74.8135,74.8304,5600.0
2010-06-09 15:20:00,88.1,88.14,87.85,88.08,7600.0,74.771,74.805,74.5589,74.7541,7600.0
2010-06-09 15:25:00,88.13,88.47,88.13,88.47,8600.0,74.7965,75.0851,74.7965,75.0851,8600.0
2010-06-09 15:30:00,88.49,88.49,87.98,87.98,7700.0,75.102,75.102,74.6692,74.6692,7700.0
2010-06-09 15:35:00,87.97,88.07,87.86,87.86,15800.0,74.6607,74.7456,74.5673,74.5673,15800.0
2010-06-09 15:40:00,87.88,88.03,87.84,87.87,11000.0,74.5843,74.7116,74.5504,74.5758,11000.0
2010-06-09 15:45:00,87.87,87.98,87.78,87.87,25700.0,74.5758,74.6692,74.4994,74.5758,25700.0
2010-06-09 15:50:00,87.86,87.91,87.66,87.88,40700.0,74.5673,74.6098,74.3976,74.5843,40700.0
2010-06-09 15:55:00,87.87,88.4,87.76,88.04,43800.0,74.5758,75.0256,74.4825,74.7201,43800.0
2010-06-10 09:30:00,90.59,92.1,89.27,91.25,27500.0,76.8843,78.1659,75.764,77.4445,27500.0
2010-06-10 09:35:00,91.22,91.24,90.74,90.86,12600.0,77.419,77.436,77.0116,77.1135,12600.0
2010-06-10 09:40:00,90.96,91.05,90.76,90.86,27200.0,77.1983,77.2747,77.0286,77.1135,27200.0
2010-06-10 09:45:00,90.81,91.06,90.73,90.74,24800.0,77.071,77.2832,77.0031,77.0116,24800.0
2010-06-10 09:50:00,90.89,91.24,90.82,91.0,39800.0,77.1389,77.436,77.0795,77.2323,39800.0
2010-06-10 09:55:00,90.98,91.31,90.98,91.22,18900.0,77.2153,77.4954,77.2153,77.419,18900.0
2010-06-10 10:00:00,91.2,91.84,91.2,91.56,32100.0,77.402,77.9452,77.402,77.7076,32100.0
2010-06-10 10:05:00,91.47,91.56,91.24,91.33,16700.0,77.6312,77.7076,77.436,77.5124,16700.0
2010-06-10 10:10:00,91.33,91.37,91.12,91.32,20200.0,77.5124,77.5463,77.3341,77.5039,20200.0
2010-06-10 10:15:00,91.34,91.67,91.33,91.59,11500.0,77.5208,77.8009,77.5124,77.733,11500.0
2010-06-10 10:20:00,91.51,91.64,91.26,91.26,6100.0,77.6651,77.7755,77.4529,77.4529,6100.0
2010-06-10 10:25:00,91.27,91.27,91.07,91.21,6300.0,77.4614,77.4614,77.2917,77.4105,6300.0
2010-06-10 10:30:00,91.25,91.61,91.21,91.61,7600.0,77.4445,77.75,77.4105,77.75,7600.0
2010-06-10 10:35:00,91.62,91.68,91.36,91.39,9700.0,77.7585,77.8094,77.5378,77.5633,9700.0
2010-06-10 10:40:00,91.4,91.44,91.3,91.4,10600.0,77.5718,77.6057,77.4869,77.5718,10600.0
2010-06-10 10:45:00,91.4,91.49,91.28,91.31,7100.0,77.5718,77.6481,77.4699,77.4954,7100.0
2010-06-10 10:50:00,91.38,91.42,91.28,91.42,6000.0,77.5548,77.5887,77.4699,77.5887,6000.0
2010-06-10 10:55:00,91.43,91.43,91.27,91.42,5600.0,77.5972,77.5972,77.4614,77.5887,5600.0
2010-06-10 11:00:00,91.4,91.48,91.37,91.37,8200.0,77.5718,77.6397,77.5463,77.5463,8200.0
2010-06-10 11:05:00,91.37,91.42,91.28,91.28,9800.0,77.5463,77.5887,77.4699,77.4699,9800.0
2010-06-10 11:10:00,91.29,91.47,91.29,91.36,7900.0,77.4784,77.6312,77.4784,77.5378,7900.0
2010-06-10 11:15:00,91.36,91.41,91.32,91.33,5000.0,77.5378,77.5803,77.5039,77.5124,5000.0
2010-06-10 11:20:00,91.35,91.51,91.35,91.4,9900.0,77.5293,77.6651,77.5293,77.5718,9900.0
2010-06-10 11:25:00,91.39,91.39,91.28,91.32,2300.0,77.5633,77.5633,77.4699,77.5039,2300.0
2010-06-10 11:30:00,91.34,91.38,91.22,91.22,3300.0,77.5208,77.5548,77.419,77.419,3300.0
2010-06-10 11:35:00,91.22,91.3,91.17,91.3,5300.0,77.419,77.4869,77.3766,77.4869,5300.0
2010-06-10 11:40:00,91.25,91.25,91.09,91.13,2300.0,77.4445,77.4445,77.3087,77.3426,2300.0
2010-06-10 11:45:00,91.15,91.26,90.97,90.97,2800.0,77.3596,77.4529,77.2068,77.2068,2800.0
2010-06-10 11:50:00,91.11,91.23,91.1,91.2,2200.0,77.3256,77.4275,77.3172,77.402,2200.0
2010-06-10 11:55:00,91.22,91.3,91.16,91.3,3900.0,77.419,77.4869,77.3681,77.4869,3900.0
2010-06-10 12:00:00,91.3,91.3,91.13,91.14,2100.0,77.4869,77.4869,77.3426,77.3511,2100.0
2010-06-10 12:05:00,91.1,91.1,90.96,91.01,1200.0,77.3172,77.3172,77.1983,77.2408,1200.0
2010-06-10 12:10:00,91.02,91.11,90.94,91.1,1600.0,77.2493,77.3256,77.1814,77.3172,1600.0
2010-06-10 12:15:00,91.11,91.26,91.11,91.15,3300.0,77.3256,77.4529,77.3256,77.3596,3300.0
2010-06-10 12:20:00,91.14,91.3,91.14,91.23,5000.0,77.3511,77.4869,77.3511,77.4275,5000.0
2010-06-10 12:25:00,91.23,91.4,91.23,91.34,5200.0,77.4275,77.5718,77.4275,77.5208,5200.0
2010-06-10 12:30:00,91.33,91.43,91.17,91.17,5100.0,77.5124,77.5972,77.3766,77.3766,5100.0
2010-06-10 12:35:00,91.17,91.25,91.05,91.21,5700.0,77.3766,77.4445,77.2747,77.4105,5700.0
2010-06-10 12:40:00,91.18,91.19,90.93,91.02,2800.0,77.385,77.3935,77.1729,77.2493,2800.0
2010-06-10 12:45:00,91.01,91.06,90.81,91.06,5100.0,77.2408,77.2832,77.071,77.2832,5100.0
2010-06-10 12:50:00,91.03,91.23,91.01,91.21,2300.0,77.2577,77.4275,77.2408,77.4105,2300.0
2010-06-10 12:55:00,91.21,91.21,90.92,91.15,3000.0,77.4105,77.4105,77.1644,77.3596,3000.0
2010-06-10 13:00:00,91.07,91.07,90.85,90.86,1800.0,77.2917,77.2917,77.105,77.1135,1800.0
2010-06-10 13:05:00,90.95,90.95,90.77,90.89,5200.0,77.1898,77.1898,77.0371,77.1389,5200.0
2010-06-10 13:10:00,90.9,90.9,90.86,90.88,13100.0,77.1474,77.1474,77.1135,77.1304,13100.0
2010-06-10 13:15:00,90.87,90.89,90.48,90.63,17400.0,77.1219,77.1389,76.791,76.9183,17400.0
2010-06-10 13:20:00,90.66,90.71,90.58,90.69,2000.0,76.9437,76.9862,76.8758,76.9692,2000.0
2010-06-10 13:25:00,90.7,90.76,90.63,90.75,5900.0,76.9777,77.0286,76.9183,77.0201,5900.0
2010-06-10 13:30:00,90.76,90.88,90.76,90.82,10400.0,77.0286,77.1304,77.0286,77.0795,10400.0
2010-06-10 13:35:00,90.83,90.93,90.81,90.88,4600.0,77.088,77.1729,77.071,77.1304,4600.0
2010-06-10 13:40:00,90.86,90.88,90.77,90.8,2800.0,77.1135,77.1304,77.0371,77.0625,2800.0
2010-06-10 13:45:00,90.77,91.01,90.77,90.95,4900.0,77.0371,77.2408,77.0371,77.1898,4900.0
2010-06-10 13:50:00,90.97,91.1,90.9,90.92,10000.0,77.2068,77.3172,77.1474,77.1644,10000.0
2010-06-10 13:55:00,90.95,90.98,90.89,90.95,1200.0,77.1898,77.2153,77.1389,77.1898,1200.0
2010-06-10 14:00:00,90.9,90.9,90.82,90.82,900.0,77.1474,77.1474,77.0795,77.0795,900.0
2010-06-10 14:05:00,90.87,90.87,90.74,90.74,1500.0,77.1219,77.1219,77.0116,77.0116,1500.0
2010-06-10 14:10:00,90.72,90.85,90.7,90.79,3000.0,76.9946,77.105,76.9777,77.0541,3000.0
2010-06-10 14:15:00,90.94,90.96,90.74,90.87,2800.0,77.1814,77.1983,77.0116,77.1219,2800.0
2010-06-10 14:20:00,90.84,91.08,90.84,90.94,4700.0,77.0965,77.3002,77.0965,77.1814,4700.0
2010-06-10 14:25:00,90.95,91.05,90.92,90.99,2400.0,77.1898,77.2747,77.1644,77.2238,2400.0
2010-06-10 14:30:00,90.94,91.04,90.94,90.96,3500.0,77.1814,77.2662,77.1814,77.1983,3500.0
2010-06-10 14:35:00,91.01,91.26,91.01,91.19,3000.0,77.2408,77.4529,77.2408,77.3935,3000.0
2010-06-10 14:40:00,91.17,91.39,91.17,91.39,12600.0,77.3766,77.5633,77.3766,77.5633,12600.0
2010-06-10 14:45:00,91.38,91.38,91.19,91.19,13700.0,77.5548,77.5548,77.3935,77.3935,13700.0
2010-06-10 14:50:00,91.2,91.24,91.19,91.19,6800.0,77.402,77.436,77.3935,77.3935,6800.0
2010-06-10 14:55:00,91.16,91.21,91.14,91.21,4700.0,77.3681,77.4105,77.3511,77.4105,4700.0
2010-06-10 15:00:00,91.2,91.25,91.0,91.03,13600.0,77.402,77.4445,77.2323,77.2577,13600.0
2010-06-10 15:05:00,91.03,91.31,91.0,91.29,7200.0,77.2577,77.4954,77.2323,77.4784,7200.0
2010-06-10 15:10:00,91.28,91.28,91.11,91.22,9900.0,77.4699,77.4699,77.3256,77.419,9900.0
2010-06-10 15:15:00,91.23,91.45,91.23,91.45,8100.0,77.4275,77.6142,77.4275,77.6142,8100.0
2010-06-10 15:20:00,91.46,91.55,91.42,91.43,9400.0,77.6227,77.6991,77.5887,77.5972,9400.0
2010-06-10 15:25:00,91.44,91.47,91.34,91.39,6600.0,77.6057,77.6312,77.5208,77.5633,6600.0
2010-06-10 15:30:00,91.4,91.62,91.24,91.25,16000.0,77.5718,77.7585,77.436,77.4445,16000.0
2010-06-10 15:35:00,91.27,91.33,91.11,91.13,11100.0,77.4614,77.5124,77.3256,77.3426,11100.0
2010-06-10 15:40:00,91.12,91.3,91.07,91.26,14000.0,77.3341,77.4869,77.2917,77.4529,14000.0
2010-06-10 15:45:00,91.27,91.3,91.16,91.26,14200.0,77.4614,77.4869,77.3681,77.4529,14200.0
2010-06-10 15:50:00,91.25,91.43,91.24,91.36,21700.0,77.4445,77.5972,77.436,77.5378,21700.0
2010-06-10 15:55:00,91.34,91.44,91.3,91.32,25600.0,77.5208,77.6057,77.4869,77.5039,25600.0
2010-06-11 09:30:00,90.97,91.05,90.96,91.04,11400.0,77.2068,77.2747,77.1983,77.2662,11400.0
2010-06-11 09:35:00,90.91,91.15,90.88,90.88,7000.0,77.1559,77.3596,77.1304,77.1304,7000.0
2010-06-11 09:40:00,90.88,91.24,90.88,91.24,7500.0,77.1304,77.436,77.1304,77.436,7500.0
2010-06-11 09:45:00,91.19,91.44,91.06,91.06,5200.0,77.3935,77.6057,77.2832,77.2832,5200.0
2010-06-11 09:50:00,91.08,91.47,91.08,91.39,5000.0,77.3002,77.6312,77.3002,77.5633,5000.0
2010-06-11 09:55:00,91.45,92.04,91.4,91.9,6100.0,77.6142,78.1149,77.5718,77.9961,6100.0
2010-06-11 10:00:00,91.96,91.96,91.75,91.93,4500.0,78.047,78.047,77.8688,78.0216,4500.0
2010-06-11 10:05:00,91.9,92.26,91.63,92.26,6400.0,77.9961,78.3017,77.767,78.3017,6400.0
2010-06-11 10:10:00,92.25,92.34,92.1,92.1,13300.0,78.2932,78.3695,78.1659,78.1659,13300.0
2010-06-11 10:15:00,92.1,92.21,91.84,91.84,6300.0,78.1659,78.2592,77.9452,77.9452,6300.0
2010-06-11 10:20:00,91.88,92.1,91.83,91.94,5100.0,77.9791,78.1659,77.9367,78.0301,5100.0
2010-06-11 10:25:00,91.92,91.97,91.79,91.91,1700.0,78.0131,78.0555,77.9028,78.0046,1700.0
2010-06-11 10:30:00,91.89,92.0,91.67,91.77,5800.0,77.9876,78.081,77.8009,77.8858,5800.0
2010-06-11 10:35:00,91.76,91.79,91.61,91.61,3300.0,77.8773,77.9028,77.75,77.75,3300.0
2010-06-11 10:40:00,91.71,91.82,91.6,91.77,2100.0,77.8349,77.9282,77.7415,77.8858,2100.0
2010-06-11 10:45:00,91.72,91.78,91.61,91.61,5300.0,77.8434,77.8943,77.75,77.75,5300.0
2010-06-11 10:50:00,91.54,91.54,91.25,91.25,700.0,77.6906,77.6906,77.4445,77.4445,700.0
2010-06-11 10:55:00,91.26,91.26,91.15,91.16,1400.0,77.4529,77.4529,77.3596,77.3681,1400.0
2010-06-11 11:00:00,91.18,91.19,91.02,91.19,4900.0,77.385,77.3935,77.2493,77.3935,4900.0
2010-06-11 11:05:00,91.11,91.11,91.1,91.1,1000.0,77.3256,77.3256,77.3172,77.3172,1000.0
2010-06-11 11:10:00,91.06,91.12,90.97,91.12,2800.0,77.2832,77.3341,77.2068,77.3341,2800.0
2010-06-11 11:15:00,90.96,91.11,90.95,91.11,1400.0,77.1983,77.3256,77.1898,77.3256,1400.0
2010-06-11 11:20:00,91.08,91.36,91.07,91.21,2600.0,77.3002,77.5378,77.2917,77.4105,2600.0
2010-06-11 11:25:00,91.33,91.36,91.25,91.25,1400.0,77.5124,77.5378,77.4445,77.4445,1400.0
2010-06-11 11:30:00,91.28,91.49,91.28,91.49,900.0,77.4699,77.6481,77.4699,77.6481,900.0
2010-06-11 11:35:00,91.51,91.51,91.41,91.41,2800.0,77.6651,77.6651,77.5803,77.5803,2800.0
2010-06-11 11:40:00,91.4,91.53,91.32,91.41,5200.0,77.5718,77.6821,77.5039,77.5803,5200.0
2010-06-11 11:45:00,91.46,91.52,91.46,91.51,1200.0,77.6227,77.6736,77.6227,77.6651,1200.0
2010-06-11 11:50:00,91.63,91.8,91.58,91.78,1000.0,77.767,77.9112,77.7245,77.8943,1000.0
2010-06-11 11:55:00,91.66,91.71,91.55,91.55,8100.0,77.7924,77.8349,77.6991,77.6991,8100.0
2010-06-11 12:00:00,91.51,91.51,91.4,91.44,3000.0,77.6651,77.6651,77.5718,77.6057,3000.0
2010-06-11 12:05:00,91.41,91.61,91.41,91.56,900.0,77.5803,77.75,77.5803,77.7076,900.0
2010-06-11 12:10:00,91.65,91.65,91.56,91.56,600.0,77.7839,77.7839,77.7076,77.7076,600.0
2010-06-11 12:15:00,91.6,91.6,91.45,91.45,3400.0,77.7415,77.7415,77.6142,77.6142,3400.0
2010-06-11 12:20:00,91.47,91.48,91.39,91.39,1900.0,77.6312,77.6397,77.5633,77.5633,1900.0
2010-06-11 12:25:00,91.38,91.38,91.22,91.33,4200.0,77.5548,77.5548,77.419,77.5124,4200.0
2010-06-11 12:30:00,91.33,91.33,91.2,91.3,2900.0,77.5124,77.5124,77.402,77.4869,2900.0
2010-06-11 12:35:00,91.32,91.48,91.3,91.39,5100.0,77.5039,77.6397,77.4869,77.5633,5100.0
2010-06-11 12:40:00,91.37,91.68,91.37,91.68,3700.0,77.5463,77.8094,77.5463,77.8094,3700.0
2010-06-11 12:45:00,91.57,91.58,91.48,91.54,1700.0,77.716,77.7245,77.6397,77.6906,1700.0
2010-06-11 12:50:00,91.49,91.49,91.39,91.43,1200.0,77.6481,77.6481,77.5633,77.5972,1200.0
2010-06-11 12:55:00,91.5,91.57,91.38,91.38,4100.0,77.6566,77.716,77.5548,77.5548,4100.0
2010-06-11 13:00:00,91.43,91.5,91.43,91.5,2900.0,77.5972,77.6566,77.5972,77.6566,2900.0
2010-06-11 13:05:00,91.51,91.57,91.51,91.53,5300.0,77.6651,77.716,77.6651,77.6821,5300.0
2010-06-11 13:10:00,91.52,91.56,91.5,91.54,5100.0,77.6736,77.7076,77.6566,77.6906,5100.0
2010-06-11 13:15:00,91.56,91.57,91.54,91.54,2900.0,77.7076,77.716,77.6906,77.6906,2900.0
2010-06-11 13:20:00,91.53,91.58,91.44,91.44,3000.0,77.6821,77.7245,77.6057,77.6057,3000.0
2010-06-11 13:25:00,91.43,91.59,91.43,91.55,2000.0,77.5972,77.733,77.5972,77.6991,2000.0
2010-06-11 13:30:00,91.55,91.6,91.54,91.54,5300.0,77.6991,77.7415,77.6906,77.6906,5300.0
2010-06-11 13:35:00,91.54,91.57,91.44,91.5,7300.0,77.6906,77.716,77.6057,77.6566,7300.0
2010-06-11 13:40:00,91.48,91.48,91.31,91.31,3600.0,77.6397,77.6397,77.4954,77.4954,3600.0
2010-06-11 13:45:00,91.37,91.37,91.12,91.12,2700.0,77.5463,77.5463,77.3341,77.3341,2700.0
2010-06-11 13:50:00,91.13,91.14,91.03,91.03,2600.0,77.3426,77.3511,77.2577,77.2577,2600.0
2010-06-11 13:55:00,91.05,91.29,91.05,91.07,4300.0,77.2747,77.4784,77.2747,77.2917,4300.0
2010-06-11 14:00:00,91.08,91.35,91.0,91.3,13000.0,77.3002,77.5293,77.2323,77.4869,13000.0
2010-06-11 14:05:00,91.28,91.3,91.19,91.21,4500.0,77.4699,77.4869,77.3935,77.4105,4500.0
2010-06-11 14:10:00,91.19,91.24,91.01,91.01,5300.0,77.3935,77.436,77.2408,77.2408,5300.0
2010-06-11 14:15:00,91.01,91.07,90.77,90.91,4200.0,77.2408,77.2917,77.0371,77.1559,4200.0
2010-06-11 14:20:00,90.91,90.93,90.82,90.87,3300.0,77.1559,77.1729,77.0795,77.1219,3300.0
2010-06-11 14:25:00,90.79,90.88,90.77,90.88,3500.0,77.0541,77.1304,77.0371,77.1304,3500.0
2010-06-11 14:30:00,90.86,91.05,90.82,91.05,2700.0,77.1135,77.2747,77.0795,77.2747,2700.0
2010-06-11 14:35:00,91.02,91.11,90.96,90.98,6400.0,77.2493,77.3256,77.1983,77.2153,6400.0
2010-06-11 14:40:00,90.99,91.07,90.96,91.07,4100.0,77.2238,77.2917,77.1983,77.2917,4100.0
2010-06-11 14:45:00,91.07,91.39,91.07,91.28,3700.0,77.2917,77.5633,77.2917,77.4699,3700.0
2010-06-11 14:50:00,91.24,91.3,91.14,91.14,6700.0,77.436,77.4869,77.3511,77.3511,6700.0
2010-06-11 14:55:00,91.2,91.22,91.08,91.16,5600.0,77.402,77.419,77.3002,77.3681,5600.0
2010-06-11 15:00:00,91.12,91.32,91.12,91.26,6700.0,77.3341,77.5039,77.3341,77.4529,6700.0
2010-06-11 15:05:00,91.27,91.27,91.03,91.03,5500.0,77.4614,77.4614,77.2577,77.2577,5500.0
2010-06-11 15:10:00,91.01,91.14,90.97,91.07,4700.0,77.2408,77.3511,77.2068,77.2917,4700.0
2010-06-11 15:15:00,91.11,91.31,91.11,91.22,8000.0,77.3256,77.4954,77.3256,77.419,8000.0
2010-06-11 15:20:00,91.18,91.19,91.02,91.16,6800.0,77.385,77.3935,77.2493,77.3681,6800.0
2010-06-11 15:25:00,91.15,91.52,91.15,91.33,5600.0,77.3596,77.6736,77.3596,77.5124,5600.0
2010-06-11 15:30:00,91.3,91.51,91.28,91.47,6000.0,77.4869,77.6651,77.4699,77.6312,6000.0
2010-06-11 15:35:00,91.46,91.71,91.42,91.71,7700.0,77.6227,77.8349,77.5887,77.8349,7700.0
2010-06-11 15:40:00,91.7,91.93,91.7,91.78,12500.0,77.8264,78.0216,77.8264,77.8943,12500.0
2010-06-11 15:45:00,91.83,92.01,91.79,91.94,13600.0,77.9367,78.0895,77.9028,78.0301,13600.0
2010-06-11 15:50:00,91.93,92.05,91.83,92.03,9000.0,78.0216,78.1234,77.9367,78.1064,9000.0
2010-06-11 15:55:00,92.01,92.05,91.85,91.95,14500.0,78.0895,78.1234,77.9537,78.0386,14500.0
2010-06-14 09:30:00,92.6,93.15,92.6,93.12,5100.0,78.5902,79.057,78.5902,79.0315,5100.0
2010-06-14 09:35:00,93.09,93.55,93.05,93.49,9000.0,79.0061,79.3965,78.9721,79.3456,9000.0
2010-06-14 09:40:00,93.55,93.59,93.45,93.45,10800.0,79.3965,79.4304,79.3116,79.3116,10800.0
2010-06-14 09:45:00,93.53,93.56,93.33,93.34,16500.0,79.3795,79.405,79.2098,79.2183,16500.0
2010-06-14 09:50:00,93.42,93.43,93.05,93.06,6400.0,79.2862,79.2946,78.9721,78.9806,6400.0
2010-06-14 09:55:00,93.05,93.3,92.99,93.29,8300.0,78.9721,79.1843,78.9212,79.1758,8300.0
2010-06-14 10:00:00,93.28,93.29,93.22,93.24,2300.0,79.1673,79.1758,79.1164,79.1334,2300.0
2010-06-14 10:05:00,93.24,93.3,93.16,93.21,2700.0,79.1334,79.1843,79.0655,79.1079,2700.0
2010-06-14 10:10:00,93.21,93.39,93.11,93.27,4900.0,79.1079,79.2607,79.0231,79.1588,4900.0
2010-06-14 10:15:00,93.33,93.54,93.3,93.5,2600.0,79.2098,79.388,79.1843,79.354,2600.0
2010-06-14 10:20:00,93.5,93.7,93.5,93.57,4200.0,79.354,79.5238,79.354,79.4135,4200.0
2010-06-14 10:25:00,93.56,93.59,93.49,93.57,4400.0,79.405,79.4304,79.3456,79.4135,4400.0
2010-06-14 10:30:00,93.58,93.58,93.26,93.34,3700.0,79.4219,79.4219,79.1504,79.2183,3700.0
2010-06-14 10:35:00,93.34,93.55,93.27,93.55,3800.0,79.2183,79.3965,79.1588,79.3965,3800.0
2010-06-14 10:40:00,93.58,93.62,93.38,93.49,3100.0,79.4219,79.4559,79.2522,79.3456,3100.0
2010-06-14 10:45:00,93.47,93.55,93.33,93.46,9800.0,79.3286,79.3965,79.2098,79.3201,9800.0
2010-06-14 10:50:00,93.5,93.6,93.49,93.53,4100.0,79.354,79.4389,79.3456,79.3795,4100.0
2010-06-14 10:55:00,93.57,93.67,93.56,93.67,4200.0,79.4135,79.4983,79.405,79.4983,4200.0
2010-06-14 11:00:00,93.61,93.68,93.5,93.61,4200.0,79.4474,79.5068,79.354,79.4474,4200.0
2010-06-14 11:05:00,93.61,93.71,93.61,93.69,1600.0,79.4474,79.5323,79.4474,79.5153,1600.0
2010-06-14 11:10:00,93.72,93.81,93.63,93.77,4600.0,79.5408,79.6171,79.4644,79.5832,4600.0
2010-06-14 11:15:00,93.76,93.8,93.73,93.8,1500.0,79.5747,79.6087,79.5492,79.6087,1500.0
2010-06-14 11:20:00,93.79,93.98,93.78,93.9,4000.0,79.6002,79.7614,79.5917,79.6935,4000.0
2010-06-14 11:25:00,93.92,93.92,93.76,93.78,2500.0,79.7105,79.7105,79.5747,79.5917,2500.0
2010-06-14 11:30:00,93.73,93.83,93.71,93.82,2500.0,79.5492,79.6341,79.5323,79.6256,2500.0
2010-06-14 11:35:00,93.84,93.85,93.72,93.79,4200.0,79.6426,79.6511,79.5408,79.6002,4200.0
2010-06-14 11:40:00,93.77,93.78,93.65,93.68,4000.0,79.5832,79.5917,79.4814,79.5068,4000.0
2010-06-14 11:45:00,93.71,93.75,93.55,93.55,2900.0,79.5323,79.5662,79.3965,79.3965,2900.0
2010-06-14 11:50:00,93.55,93.66,93.55,93.6,3600.0,79.3965,79.4898,79.3965,79.4389,3600.0
2010-06-14 11:55:00,93.56,93.67,93.43,93.43,4200.0,79.405,79.4983,79.2946,79.2946,4200.0
2010-06-14 12:00:00,93.41,93.64,93.39,93.54,5300.0,79.2777,79.4729,79.2607,79.388,5300.0
2010-06-14 12:05:00,93.49,93.49,93.35,93.35,600.0,79.3456,79.3456,79.2267,79.2267,600.0
2010-06-14 12:10:00,93.4,93.5,93.36,93.36,2300.0,79.2692,79.354,79.2352,79.2352,2300.0
2010-06-14 12:15:00,93.47,93.47,93.32,93.32,1900.0,79.3286,79.3286,79.2013,79.2013,1900.0
2010-06-14 12:20:00,93.3,93.39,93.3,93.35,1900.0,79.1843,79.2607,79.1843,79.2267,1900.0
2010-06-14 12:25:00,93.36,93.39,93.32,93.38,3400.0,79.2352,79.2607,79.2013,79.2522,3400.0
2010-06-14 12:30:00,93.38,93.52,93.38,93.52,1700.0,79.2522,79.371,79.2522,79.371,1700.0
2010-06-14 12:35:00,93.49,93.51,93.32,93.32,2200.0,79.3456,79.3625,79.2013,79.2013,2200.0
2010-06-14 12:40:00,93.37,93.38,93.32,93.37,1900.0,79.2437,79.2522,79.2013,79.2437,1900.0
2010-06-14 12:45:00,93.34,93.48,93.25,93.26,1900.0,79.2183,79.3371,79.1419,79.1504,1900.0
2010-06-14 12:50:00,93.25,93.26,93.13,93.22,2500.0,79.1419,79.1504,79.04,79.1164,2500.0
2010-06-14 12:55:00,93.23,93.23,93.04,93.05,4800.0,79.1249,79.1249,78.9636,78.9721,4800.0
2010-06-14 13:00:00,93.03,93.2,93.0,93.17,1900.0,78.9552,79.0994,78.9297,79.074,1900.0
2010-06-14 13:05:00,93.21,93.23,92.97,93.05,14900.0,79.1079,79.1249,78.9042,78.9721,14900.0
2010-06-14 13:10:00,93.01,93.17,92.93,93.03,7300.0,78.9382,79.074,78.8703,78.9552,7300.0
2010-06-14 13:15:00,93.09,93.22,92.99,93.09,5700.0,79.0061,79.1164,78.9212,79.0061,5700.0
2010-06-14 13:20:00,93.08,93.19,93.06,93.19,1700.0,78.9976,79.0909,78.9806,79.0909,1700.0
2010-06-14 13:25:00,93.16,93.21,93.05,93.13,4600.0,79.0655,79.1079,78.9721,79.04,4600.0
2010-06-14 13:30:00,93.16,93.23,93.14,93.14,1000.0,79.0655,79.1249,79.0485,79.0485,1000.0
2010-06-14 13:35:00,93.23,93.51,93.23,93.49,2400.0,79.1249,79.3625,79.1249,79.3456,2400.0
2010-06-14 13:40:00,93.45,93.45,93.32,93.36,2200.0,79.3116,79.3116,79.2013,79.2352,2200.0
2010-06-14 13:45:00,93.31,93.39,93.18,93.18,2300.0,79.1928,79.2607,79.0825,79.0825,2300.0
2010-06-14 13:50:00,93.12,93.14,92.92,92.92,4700.0,79.0315,79.0485,78.8618,78.8618,4700.0
2010-06-14 13:55:00,92.96,93.01,92.48,92.48,9000.0,78.8957,78.9382,78.4884,78.4884,9000.0
2010-06-14 14:00:00,92.48,92.51,92.33,92.33,7100.0,78.4884,78.5138,78.3611,78.3611,7100.0
2010-06-14 14:05:00,92.33,92.44,92.16,92.44,5800.0,78.3611,78.4544,78.2168,78.4544,5800.0
2010-06-14 14:10:00,92.41,92.54,92.39,92.39,2300.0,78.429,78.5393,78.412,78.412,2300.0
2010-06-14 14:15:00,92.39,92.39,92.06,92.11,4400.0,78.412,78.412,78.1319,78.1743,4400.0
2010-06-14 14:20:00,92.18,92.39,92.13,92.39,3300.0,78.2338,78.412,78.1913,78.412,3300.0
2010-06-14 14:25:00,92.33,92.43,92.33,92.43,500.0,78.3611,78.4459,78.3611,78.4459,500.0
2010-06-14 14:30:00,92.43,92.43,92.17,92.26,7200.0,78.4459,78.4459,78.2253,78.3017,7200.0
2010-06-14 14:35:00,92.22,92.28,92.12,92.12,5100.0,78.2677,78.3186,78.1828,78.1828,5100.0
2010-06-14 14:40:00,92.1,92.18,92.04,92.13,6600.0,78.1659,78.2338,78.1149,78.1913,6600.0
2010-06-14 14:45:00,92.22,92.51,92.22,92.5,1400.0,78.2677,78.5138,78.2677,78.5053,1400.0
2010-06-14 14:50:00,92.47,92.68,92.46,92.62,2900.0,78.4799,78.6581,78.4714,78.6072,2900.0
2010-06-14 14:55:00,92.61,92.65,92.52,92.6,3900.0,78.5987,78.6326,78.5223,78.5902,3900.0
2010-06-14 15:00:00,92.63,92.72,92.45,92.47,5200.0,78.6157,78.6921,78.4629,78.4799,5200.0
2010-06-14 15:05:00,92.46,92.61,92.43,92.6,7200.0,78.4714,78.5987,78.4459,78.5902,7200.0
2010-06-14 15:10:00,92.62,92.64,92.55,92.59,4900.0,78.6072,78.6242,78.5478,78.5817,4900.0
2010-06-14 15:15:00,92.6,92.91,92.55,92.72,8900.0,78.5902,78.8533,78.5478,78.6921,8900.0
2010-06-14 15:20:00,92.73,92.75,92.31,92.31,4700.0,78.7005,78.7175,78.3441,78.3441,4700.0
2010-06-14 15:25:00,92.35,92.48,92.28,92.47,3400.0,78.378,78.4884,78.3186,78.4799,3400.0
2010-06-14 15:30:00,92.47,92.47,92.07,92.07,7000.0,78.4799,78.4799,78.1404,78.1404,7000.0
2010-06-14 15:35:00,91.99,92.04,91.69,91.84,10300.0,78.0725,78.1149,77.8179,77.9452,10300.0
2010-06-14 15:40:00,91.85,92.09,91.72,92.07,8000.0,77.9537,78.1574,77.8434,78.1404,8000.0
2010-06-14 15:45:00,92.08,92.31,91.89,92.02,13600.0,78.1489,78.3441,77.9876,78.098,13600.0
2010-06-14 15:50:00,92.0,92.02,91.66,91.83,23300.0,78.081,78.098,77.7924,77.9367,23300.0
2010-06-14 15:55:00,91.85,91.99,91.78,91.92,12100.0,77.9537,78.0725,77.8943,78.0131,12100.0
2010-06-15 09:30:00,92.6,93.09,92.6,92.82,1900.0,78.5902,79.0061,78.5902,78.7769,1900.0
2010-06-15 09:35:00,92.97,93.03,92.85,92.85,800.0,78.9042,78.9552,78.8024,78.8024,800.0
2010-06-15 09:40:00,92.91,92.91,92.81,92.86,700.0,78.8533,78.8533,78.7684,78.8109,700.0
2010-06-15 09:45:00,92.94,92.95,92.55,92.6,2600.0,78.8788,78.8873,78.5478,78.5902,2600.0
2010-06-15 09:50:00,92.62,92.65,92.44,92.45,3700.0,78.6072,78.6326,78.4544,78.4629,3700.0
2010-06-15 09:55:00,92.42,92.51,92.2,92.2,11800.0,78.4374,78.5138,78.2507,78.2507,11800.0
2010-06-15 10:00:00,92.15,92.18,91.9,92.0,7000.0,78.2083,78.2338,77.9961,78.081,7000.0
2010-06-15 10:05:00,91.96,92.27,91.96,92.1,4000.0,78.047,78.3101,78.047,78.1659,4000.0
2010-06-15 10:10:00,92.1,92.25,92.1,92.25,2100.0,78.1659,78.2932,78.1659,78.2932,2100.0
2010-06-15 10:15:00,92.19,92.22,92.05,92.06,3600.0,78.2422,78.2677,78.1234,78.1319,3600.0
2010-06-15 10:20:00,92.07,92.24,92.07,92.2,1300.0,78.1404,78.2847,78.1404,78.2507,1300.0
2010-06-15 10:25:00,92.25,92.32,91.96,91.97,8400.0,78.2932,78.3526,78.047,78.0555,8400.0
2010-06-15 10:30:00,91.96,92.11,91.9,91.97,4000.0,78.047,78.1743,77.9961,78.0555,4000.0
2010-06-15 10:35:00,91.94,92.14,91.92,92.1,3600.0,78.0301,78.1998,78.0131,78.1659,3600.0
2010-06-15 10:40:00,92.1,92.23,92.07,92.23,2300.0,78.1659,78.2762,78.1404,78.2762,2300.0
2010-06-15 10:45:00,92.17,92.35,92.14,92.25,13800.0,78.2253,78.378,78.1998,78.2932,13800.0
2010-06-15 10:50:00,92.29,92.35,92.25,92.31,5000.0,78.3271,78.378,78.2932,78.3441,5000.0
2010-06-15 10:55:00,92.33,92.37,92.26,92.37,5200.0,78.3611,78.395,78.3017,78.395,5200.0
2010-06-15 11:00:00,92.43,92.45,92.38,92.38,2400.0,78.4459,78.4629,78.4035,78.4035,2400.0
2010-06-15 11:05:00,92.36,92.36,92.25,92.28,3000.0,78.3865,78.3865,78.2932,78.3186,3000.0
2010-06-15 11:10:00,92.31,92.32,92.04,92.14,14900.0,78.3441,78.3526,78.1149,78.1998,14900.0
2010-06-15 11:15:00,92.12,92.3,92.09,92.24,2100.0,78.1828,78.3356,78.1574,78.2847,2100.0
2010-06-15 11:20:00,92.27,92.33,92.27,92.31,3100.0,78.3101,78.3611,78.3101,78.3441,3100.0
2010-06-15 11:25:00,92.32,92.39,92.25,92.25,5000.0,78.3526,78.412,78.2932,78.2932,5000.0
2010-06-15 11:30:00,92.23,92.25,91.97,91.97,2000.0,78.2762,78.2932,78.0555,78.0555,2000.0
2010-06-15 11:35:00,92.05,92.22,92.05,92.06,900.0,78.1234,78.2677,78.1234,78.1319,900.0
2010-06-15 11:40:00,92.09,92.22,92.08,92.13,3200.0,78.1574,78.2677,78.1489,78.1913,3200.0
2010-06-15 11:45:00,92.07,92.1,92.02,92.02,1100.0,78.1404,78.1659,78.098,78.098,1100.0
2010-06-15 11:50:00,92.01,92.25,92.01,92.22,5700.0,78.0895,78.2932,78.0895,78.2677,5700.0
2010-06-15 11:55:00,92.23,92.28,92.1,92.1,5000.0,78.2762,78.3186,78.1659,78.1659,5000.0
2010-06-15 12:00:00,92.16,92.19,92.14,92.16,4500.0,78.2168,78.2422,78.1998,78.2168,4500.0
2010-06-15 12:05:00,92.15,92.18,92.14,92.14,2000.0,78.2083,78.2338,78.1998,78.1998,2000.0
2010-06-15 12:10:00,92.12,92.12,92.02,92.05,4400.0,78.1828,78.1828,78.098,78.1234,4400.0
2010-06-15 12:15:00,92.06,92.11,92.02,92.11,2200.0,78.1319,78.1743,78.098,78.1743,2200.0
2010-06-15 12:20:00,92.12,92.15,92.05,92.05,2400.0,78.1828,78.2083,78.1234,78.1234,2400.0
2010-06-15 12:25:00,92.02,92.05,92.02,92.05,700.0,78.098,78.1234,78.098,78.1234,700.0
2010-06-15 12:30:00,92.07,92.1,92.04,92.1,400.0,78.1404,78.1659,78.1149,78.1659,400.0
2010-06-15 12:35:00,92.15,92.15,92.0,92.0,1700.0,78.2083,78.2083,78.081,78.081,1700.0
2010-06-15 12:40:00,91.98,91.99,91.97,91.97,2200.0,78.064,78.0725,78.0555,78.0555,2200.0
2010-06-15 12:45:00,92.06,92.14,92.04,92.14,1300.0,78.1319,78.1998,78.1149,78.1998,1300.0
2010-06-15 12:50:00,92.15,92.15,92.15,92.15,100.0,78.2083,78.2083,78.2083,78.2083,100.0
2010-06-15 12:55:00,92.16,92.36,92.16,92.36,9800.0,78.2168,78.3865,78.2168,78.3865,9800.0
2010-06-15 13:00:00,92.38,92.5,91.84,92.07,61900.0,78.4035,78.5053,77.9452,78.1404,61900.0
2010-06-15 13:05:00,92.06,92.06,91.82,91.91,13100.0,78.1319,78.1319,77.9282,78.0046,13100.0
2010-06-15 13:10:00,91.88,91.94,91.78,91.91,8400.0,77.9791,78.0301,77.8943,78.0046,8400.0
2010-06-15 13:15:00,91.91,92.17,91.91,92.17,8500.0,78.0046,78.2253,78.0046,78.2253,8500.0
2010-06-15 13:20:00,92.13,92.2,92.06,92.1,3800.0,78.1913,78.2507,78.1319,78.1659,3800.0
2010-06-15 13:25:00,92.07,92.07,91.92,91.92,2200.0,78.1404,78.1404,78.0131,78.0131,2200.0
2010-06-15 13:30:00,91.93,91.98,91.93,91.98,1400.0,78.0216,78.064,78.0216,78.064,1400.0
2010-06-15 13:35:00,91.98,92.06,91.95,91.96,3500.0,78.064,78.1319,78.0386,78.047,3500.0
2010-06-15 13:40:00,91.99,92.01,91.94,91.96,6200.0,78.0725,78.0895,78.0301,78.047,6200.0
2010-06-15 13:45:00,91.96,92.1,91.93,92.09,6300.0,78.047,78.1659,78.0216,78.1574,6300.0
2010-06-15 13:50:00,92.1,92.17,92.09,92.11,3500.0,78.1659,78.2253,78.1574,78.1743,3500.0
2010-06-15 13:55:00,92.17,92.24,92.17,92.24,2700.0,78.2253,78.2847,78.2253,78.2847,2700.0
2010-06-15 14:00:00,92.31,92.39,92.25,92.39,5600.0,78.3441,78.412,78.2932,78.412,5600.0
2010-06-15 14:05:00,92.36,92.43,92.36,92.43,2200.0,78.3865,78.4459,78.3865,78.4459,2200.0
2010-06-15 14:10:00,92.42,92.45,92.41,92.45,7900.0,78.4374,78.4629,78.429,78.4629,7900.0
2010-06-15 14:15:00,92.47,92.54,92.47,92.51,12600.0,78.4799,78.5393,78.4799,78.5138,12600.0
2010-06-15 14:20:00,92.5,92.69,92.48,92.55,10200.0,78.5053,78.6666,78.4884,78.5478,10200.0
2010-06-15 14:25:00,92.57,92.62,92.51,92.62,5700.0,78.5648,78.6072,78.5138,78.6072,5700.0
2010-06-15 14:30:00,92.57,92.65,92.56,92.65,4500.0,78.5648,78.6326,78.5563,78.6326,4500.0
2010-06-15 14:35:00,92.58,92.69,92.58,92.61,4000.0,78.5732,78.6666,78.5732,78.5987,4000.0
2010-06-15 14:40:00,92.58,92.65,92.54,92.6,8600.0,78.5732,78.6326,78.5393,78.5902,8600.0
2010-06-15 14:45:00,92.6,92.67,92.59,92.65,4200.0,78.5902,78.6496,78.5817,78.6326,4200.0
2010-06-15 14:50:00,92.66,92.76,92.64,92.76,4600.0,78.6411,78.726,78.6242,78.726,4600.0
2010-06-15 14:55:00,92.76,92.78,92.72,92.73,3900.0,78.726,78.743,78.6921,78.7005,3900.0
2010-06-15 15:00:00,92.72,92.75,92.65,92.7,7200.0,78.6921,78.7175,78.6326,78.6751,7200.0
2010-06-15 15:05:00,92.71,92.86,92.71,92.85,3800.0,78.6836,78.8109,78.6836,78.8024,3800.0
2010-06-15 15:10:00,92.83,92.83,92.66,92.7,3700.0,78.7854,78.7854,78.6411,78.6751,3700.0
2010-06-15 15:15:00,92.69,92.95,92.68,92.92,4900.0,78.6666,78.8873,78.6581,78.8618,4900.0
2010-06-15 15:20:00,92.96,92.96,92.8,92.88,12100.0,78.8957,78.8957,78.76,78.8278,12100.0
2010-06-15 15:25:00,92.89,92.89,92.83,92.84,6600.0,78.8363,78.8363,78.7854,78.7939,6600.0
2010-06-15 15:30:00,92.84,92.88,92.65,92.68,9100.0,78.7939,78.8278,78.6326,78.6581,9100.0
2010-06-15 15:35:00,92.65,92.95,92.65,92.91,19800.0,78.6326,78.8873,78.6326,78.8533,19800.0
2010-06-15 15:40:00,92.91,92.98,92.85,92.9,11400.0,78.8533,78.9127,78.8024,78.8448,11400.0
2010-06-15 15:45:00,92.9,93.05,92.83,93.03,17700.0,78.8448,78.9721,78.7854,78.9552,17700.0
2010-06-15 15:50:00,93.03,93.23,93.02,93.22,15200.0,78.9552,79.1249,78.9467,79.1164,15200.0
2010-06-15 15:55:00,93.23,93.23,92.99,93.02,34400.0,79.1249,79.1249,78.9212,78.9467,34400.0
2010-06-16 09:30:00,92.68,92.68,91.98,92.07,11600.0,78.6581,78.6581,78.064,78.1404,11600.0
2010-06-16 09:35:00,92.1,92.29,92.06,92.29,1600.0,78.1659,78.3271,78.1319,78.3271,1600.0
2010-06-16 09:40:00,92.46,92.47,92.13,92.27,3300.0,78.4714,78.4799,78.1913,78.3101,3300.0
2010-06-16 09:45:00,92.25,92.39,91.98,92.09,7300.0,78.2932,78.412,78.064,78.1574,7300.0
2010-06-16 09:50:00,92.18,92.23,91.92,92.0,2200.0,78.2338,78.2762,78.0131,78.081,2200.0
2010-06-16 09:55:00,91.99,92.28,91.85,92.26,5400.0,78.0725,78.3186,77.9537,78.3017,5400.0
2010-06-16 10:00:00,92.19,92.19,91.56,91.58,44700.0,78.2422,78.2422,77.7076,77.7245,44700.0
2010-06-16 10:05:00,91.53,92.21,91.45,92.06,49300.0,77.6821,78.2592,77.6142,78.1319,49300.0
2010-06-16 10:10:00,92.08,92.66,92.08,92.66,18700.0,78.1489,78.6411,78.1489,78.6411,18700.0
2010-06-16 10:15:00,92.73,92.73,92.53,92.58,7100.0,78.7005,78.7005,78.5308,78.5732,7100.0
2010-06-16 10:20:00,92.53,92.64,92.4,92.4,4600.0,78.5308,78.6242,78.4205,78.4205,4600.0
2010-06-16 10:25:00,92.51,92.62,92.5,92.58,4000.0,78.5138,78.6072,78.5053,78.5732,4000.0
2010-06-16 10:30:00,92.52,92.53,92.32,92.32,8000.0,78.5223,78.5308,78.3526,78.3526,8000.0
2010-06-16 10:35:00,92.36,92.44,92.33,92.4,3800.0,78.3865,78.4544,78.3611,78.4205,3800.0
2010-06-16 10:40:00,92.43,92.62,92.43,92.62,5300.0,78.4459,78.6072,78.4459,78.6072,5300.0
2010-06-16 10:45:00,92.66,92.68,92.44,92.52,33900.0,78.6411,78.6581,78.4544,78.5223,33900.0
2010-06-16 10:50:00,92.54,92.65,92.47,92.62,5000.0,78.5393,78.6326,78.4799,78.6072,5000.0
2010-06-16 10:55:00,92.68,93.0,92.68,93.0,1100.0,78.6581,78.9297,78.6581,78.9297,1100.0
2010-06-16 11:00:00,93.0,93.0,92.81,92.81,2300.0,78.9297,78.9297,78.7684,78.7684,2300.0
2010-06-16 11:05:00,92.85,93.09,92.85,93.09,2100.0,78.8024,79.0061,78.8024,79.0061,2100.0
2010-06-16 11:10:00,93.27,93.27,93.16,93.19,5000.0,79.1588,79.1588,79.0655,79.0909,5000.0
2010-06-16 11:15:00,93.28,93.4,93.18,93.28,3600.0,79.1673,79.2692,79.0825,79.1673,3600.0
2010-06-16 11:20:00,93.23,93.33,93.18,93.26,6400.0,79.1249,79.2098,79.0825,79.1504,6400.0
2010-06-16 11:25:00,93.26,93.27,93.19,93.25,5300.0,79.1504,79.1588,79.0909,79.1419,5300.0
2010-06-16 11:30:00,93.23,93.27,93.17,93.2,8300.0,79.1249,79.1588,79.074,79.0994,8300.0
2010-06-16 11:35:00,93.19,93.4,93.19,93.36,3700.0,79.0909,79.2692,79.0909,79.2352,3700.0
2010-06-16 11:40:00,93.4,93.47,93.37,93.38,4600.0,79.2692,79.3286,79.2437,79.2522,4600.0
2010-06-16 11:45:00,93.33,93.38,93.06,93.07,7900.0,79.2098,79.2522,78.9806,78.9891,7900.0
2010-06-16 11:50:00,93.17,93.28,93.16,93.23,1800.0,79.074,79.1673,79.0655,79.1249,1800.0
2010-06-16 11:55:00,93.23,93.31,93.22,93.22,3400.0,79.1249,79.1928,79.1164,79.1164,3400.0
2010-06-16 12:00:00,93.25,93.44,93.22,93.44,11200.0,79.1419,79.3031,79.1164,79.3031,11200.0
2010-06-16 12:05:00,93.39,93.44,93.35,93.44,1100.0,79.2607,79.3031,79.2267,79.3031,1100.0
2010-06-16 12:10:00,93.48,93.48,93.33,93.37,2700.0,79.3371,79.3371,79.2098,79.2437,2700.0
2010-06-16 12:15:00,93.39,93.48,93.35,93.44,6000.0,79.2607,79.3371,79.2267,79.3031,6000.0
2010-06-16 12:20:00,93.45,93.66,93.45,93.66,2000.0,79.3116,79.4898,79.3116,79.4898,2000.0
2010-06-16 12:25:00,93.67,93.7,93.58,93.65,2500.0,79.4983,79.5238,79.4219,79.4814,2500.0
2010-06-16 12:30:00,93.74,93.75,93.5,93.57,2500.0,79.5577,79.5662,79.354,79.4135,2500.0
2010-06-16 12:35:00,93.6,93.61,93.55,93.55,800.0,79.4389,79.4474,79.3965,79.3965,800.0
2010-06-16 12:40:00,93.52,93.52,93.45,93.49,2400.0,79.371,79.371,79.3116,79.3456,2400.0
2010-06-16 12:45:00,93.52,93.54,93.49,93.49,1700.0,79.371,79.388,79.3456,79.3456,1700.0
2010-06-16 12:50:00,93.42,93.78,93.32,93.47,59100.0,79.2862,79.5917,79.2013,79.3286,59100.0
2010-06-16 12:55:00,93.5,93.5,93.42,93.46,1500.0,79.354,79.354,79.2862,79.3201,1500.0
2010-06-16 13:00:00,93.47,93.47,93.35,93.41,3400.0,79.3286,79.3286,79.2267,79.2777,3400.0
2010-06-16 13:05:00,93.43,93.52,93.42,93.44,3500.0,79.2946,79.371,79.2862,79.3031,3500.0
2010-06-16 13:10:00,93.4,93.43,93.36,93.36,2700.0,79.2692,79.2946,79.2352,79.2352,2700.0
2010-06-16 13:15:00,93.36,93.36,93.2,93.2,1900.0,79.2352,79.2352,79.0994,79.0994,1900.0
2010-06-16 13:20:00,93.27,93.5,93.27,93.44,4500.0,79.1588,79.354,79.1588,79.3031,4500.0
2010-06-16 13:25:00,93.42,93.44,93.33,93.33,1300.0,79.2862,79.3031,79.2098,79.2098,1300.0
2010-06-16 13:30:00,93.34,93.34,93.2,93.28,2400.0,79.2183,79.2183,79.0994,79.1673,2400.0
2010-06-16 13:35:00,93.3,93.38,93.3,93.36,13000.0,79.1843,79.2522,79.1843,79.2352,13000.0
2010-06-16 13:40:00,93.33,93.33,93.22,93.28,1800.0,79.2098,79.2098,79.1164,79.1673,1800.0
2010-06-16 13:45:00,93.3,93.36,93.27,93.32,3600.0,79.1843,79.2352,79.1588,79.2013,3600.0
2010-06-16 13:50:00,93.33,93.45,93.33,93.41,3200.0,79.2098,79.3116,79.2098,79.2777,3200.0
2010-06-16 13:55:00,93.43,93.47,93.38,93.43,2700.0,79.2946,79.3286,79.2522,79.2946,2700.0
2010-06-16 14:00:00,93.44,93.63,93.44,93.59,5600.0,79.3031,79.4644,79.3031,79.4304,5600.0
2010-06-16 14:05:00,93.59,93.71,93.59,93.69,1600.0,79.4304,79.5323,79.4304,79.5153,1600.0
2010-06-16 14:10:00,93.7,93.75,93.63,93.63,1900.0,79.5238,79.5662,79.4644,79.4644,1900.0
2010-06-16 14:15:00,93.63,93.66,93.59,93.63,3000.0,79.4644,79.4898,79.4304,79.4644,3000.0
2010-06-16 14:20:00,93.64,93.74,93.62,93.65,3500.0,79.4729,79.5577,79.4559,79.4814,3500.0
2010-06-16 14:25:00,93.61,93.69,93.61,93.68,6100.0,79.4474,79.5153,79.4474,79.5068,6100.0
2010-06-16 14:30:00,93.74,93.76,93.58,93.62,4100.0,79.5577,79.5747,79.4219,79.4559,4100.0
2010-06-16 14:35:00,93.59,93.62,93.42,93.42,2900.0,79.4304,79.4559,79.2862,79.2862,2900.0
2010-06-16 14:40:00,93.41,93.5,93.3,93.5,5100.0,79.2777,79.354,79.1843,79.354,5100.0
2010-06-16 14:45:00,93.48,93.53,93.39,93.53,1600.0,79.3371,79.3795,79.2607,79.3795,1600.0
2010-06-16 14:50:00,93.54,93.56,93.42,93.49,4300.0,79.388,79.405,79.2862,79.3456,4300.0
2010-06-16 14:55:00,93.53,93.54,93.34,93.41,2300.0,79.3795,79.388,79.2183,79.2777,2300.0
2010-06-16 15:00:00,93.42,93.42,93.12,93.17,6200.0,79.2862,79.2862,79.0315,79.074,6200.0
2010-06-16 15:05:00,93.19,93.19,93.1,93.11,8200.0,79.0909,79.0909,79.0146,79.0231,8200.0
2010-06-16 15:10:00,93.09,93.19,93.09,93.13,3800.0,79.0061,79.0909,79.0061,79.04,3800.0
2010-06-16 15:15:00,93.11,93.12,92.75,92.76,8700.0,79.0231,79.0315,78.7175,78.726,8700.0
2010-06-16 15:20:00,92.8,92.86,92.62,92.62,5700.0,78.76,78.8109,78.6072,78.6072,5700.0
2010-06-16 15:25:00,92.61,92.9,92.61,92.79,6500.0,78.5987,78.8448,78.5987,78.7515,6500.0
2010-06-16 15:30:00,92.75,92.92,92.67,92.85,12200.0,78.7175,78.8618,78.6496,78.8024,12200.0
2010-06-16 15:35:00,92.92,93.1,92.79,92.96,15200.0,78.8618,79.0146,78.7515,78.8957,15200.0
2010-06-16 15:40:00,92.96,93.04,92.6,92.78,15900.0,78.8957,78.9636,78.5902,78.743,15900.0
2010-06-16 15:45:00,92.78,92.98,92.67,92.85,19800.0,78.743,78.9127,78.6496,78.8024,19800.0
2010-06-16 15:50:00,92.83,92.86,92.65,92.75,14500.0,78.7854,78.8109,78.6326,78.7175,14500.0
2010-06-16 15:55:00,92.73,92.87,92.72,92.87,22300.0,78.7005,78.8194,78.6921,78.8194,22300.0
2010-06-17 09:30:00,93.25,93.61,92.76,92.9,5400.0,79.1419,79.4474,78.726,78.8448,5400.0
2010-06-17 09:35:00,92.68,92.73,92.16,92.28,3900.0,78.6581,78.7005,78.2168,78.3186,3900.0
2010-06-17 09:40:00,92.11,92.11,91.58,91.58,2200.0,78.1743,78.1743,77.7245,77.7245,2200.0
2010-06-17 09:45:00,91.74,92.06,91.52,91.67,9500.0,77.8603,78.1319,77.6736,77.8009,9500.0
2010-06-17 09:50:00,91.55,91.7,91.37,91.54,15100.0,77.6991,77.8264,77.5463,77.6906,15100.0
2010-06-17 09:55:00,91.52,92.4,91.46,92.24,56700.0,77.6736,78.4205,77.6227,78.2847,56700.0
2010-06-17 10:00:00,92.29,92.38,91.86,92.08,18100.0,78.3271,78.4035,77.9622,78.1489,18100.0
2010-06-17 10:05:00,92.12,92.13,91.94,92.0,5400.0,78.1828,78.1913,78.0301,78.081,5400.0
2010-06-17 10:10:00,92.03,92.05,91.67,91.74,7900.0,78.1064,78.1234,77.8009,77.8603,7900.0
2010-06-17 10:15:00,91.68,91.73,91.51,91.67,14800.0,77.8094,77.8518,77.6651,77.8009,14800.0
2010-06-17 10:20:00,91.63,91.63,91.47,91.51,4400.0,77.767,77.767,77.6312,77.6651,4400.0
2010-06-17 10:25:00,91.52,91.54,91.27,91.3,3300.0,77.6736,77.6906,77.4614,77.4869,3300.0
2010-06-17 10:30:00,91.3,91.41,91.24,91.3,3900.0,77.4869,77.5803,77.436,77.4869,3900.0
2010-06-17 10:35:00,91.25,91.29,91.1,91.17,4000.0,77.4445,77.4784,77.3172,77.3766,4000.0
2010-06-17 10:40:00,91.1,91.17,91.0,91.0,2100.0,77.3172,77.3766,77.2323,77.2323,2100.0
2010-06-17 10:45:00,90.84,90.87,90.77,90.83,2300.0,77.0965,77.1219,77.0371,77.088,2300.0
2010-06-17 10:50:00,90.88,90.88,90.81,90.87,1600.0,77.1304,77.1304,77.071,77.1219,1600.0
2010-06-17 10:55:00,90.92,91.0,90.9,90.94,1000.0,77.1644,77.2323,77.1474,77.1814,1000.0
2010-06-17 11:00:00,90.93,90.93,90.8,90.9,2500.0,77.1729,77.1729,77.0625,77.1474,2500.0
2010-06-17 11:05:00,90.89,90.89,90.76,90.86,5400.0,77.1389,77.1389,77.0286,77.1135,5400.0
2010-06-17 11:10:00,90.8,91.03,90.8,91.01,1300.0,77.0625,77.2577,77.0625,77.2408,1300.0
2010-06-17 11:15:00,90.97,91.0,90.86,90.86,2800.0,77.2068,77.2323,77.1135,77.1135,2800.0
2010-06-17 11:20:00,90.84,90.99,90.83,90.97,12300.0,77.0965,77.2238,77.088,77.2068,12300.0
2010-06-17 11:25:00,90.97,91.2,90.97,91.05,5700.0,77.2068,77.402,77.2068,77.2747,5700.0
2010-06-17 11:30:00,91.11,91.24,91.1,91.24,5200.0,77.3256,77.436,77.3172,77.436,5200.0
2010-06-17 11:35:00,91.26,91.37,91.26,91.35,2100.0,77.4529,77.5463,77.4529,77.5293,2100.0
2010-06-17 11:40:00,91.34,91.65,91.34,91.49,13100.0,77.5208,77.7839,77.5208,77.6481,13100.0
2010-06-17 11:45:00,91.48,91.51,91.35,91.51,3800.0,77.6397,77.6651,77.5293,77.6651,3800.0
2010-06-17 11:50:00,91.61,91.61,91.51,91.52,1000.0,77.75,77.75,77.6651,77.6736,1000.0
2010-06-17 11:55:00,91.51,91.72,91.51,91.57,3200.0,77.6651,77.8434,77.6651,77.716,3200.0
2010-06-17 12:00:00,91.48,91.56,91.47,91.53,6800.0,77.6397,77.7076,77.6312,77.6821,6800.0
2010-06-17 12:05:00,91.5,91.54,91.46,91.5,5800.0,77.6566,77.6906,77.6227,77.6566,5800.0
2010-06-17 12:10:00,91.47,91.53,91.47,91.53,1700.0,77.6312,77.6821,77.6312,77.6821,1700.0
2010-06-17 12:15:00,91.55,91.55,91.46,91.5,2100.0,77.6991,77.6991,77.6227,77.6566,2100.0
2010-06-17 12:20:00,91.48,91.5,91.48,91.5,400.0,77.6397,77.6566,77.6397,77.6566,400.0
2010-06-17 12:25:00,91.58,91.58,91.42,91.46,2600.0,77.7245,77.7245,77.5887,77.6227,2600.0
2010-06-17 12:30:00,91.5,91.54,91.5,91.53,900.0,77.6566,77.6906,77.6566,77.6821,900.0
2010-06-17 12:35:00,91.53,91.53,91.52,91.52,300.0,77.6821,77.6821,77.6736,77.6736,300.0
2010-06-17 12:40:00,91.52,91.53,91.41,91.41,1200.0,77.6736,77.6821,77.5803,77.5803,1200.0
2010-06-17 12:45:00,91.42,91.44,91.36,91.41,3000.0,77.5887,77.6057,77.5378,77.5803,3000.0
2010-06-17 12:50:00,91.47,91.61,91.47,91.59,1600.0,77.6312,77.75,77.6312,77.733,1600.0
2010-06-17 12:55:00,91.59,91.61,91.55,91.61,4300.0,77.733,77.75,77.6991,77.75,4300.0
2010-06-17 13:00:00,91.55,91.58,91.47,91.53,2800.0,77.6991,77.7245,77.6312,77.6821,2800.0
2010-06-17 13:05:00,91.52,91.56,91.5,91.56,3600.0,77.6736,77.7076,77.6566,77.7076,3600.0
2010-06-17 13:10:00,91.52,91.58,91.52,91.58,2000.0,77.6736,77.7245,77.6736,77.7245,2000.0
2010-06-17 13:15:00,91.66,91.73,91.62,91.69,3700.0,77.7924,77.8518,77.7585,77.8179,3700.0
2010-06-17 13:20:00,91.72,91.72,91.71,91.71,200.0,77.8434,77.8434,77.8349,77.8349,200.0
2010-06-17 13:25:00,91.72,91.72,91.64,91.68,1000.0,77.8434,77.8434,77.7755,77.8094,1000.0
2010-06-17 13:30:00,91.69,91.77,91.63,91.63,2400.0,77.8179,77.8858,77.767,77.767,2400.0
2010-06-17 13:35:00,91.67,91.67,91.6,91.63,1100.0,77.8009,77.8009,77.7415,77.767,1100.0
2010-06-17 13:40:00,91.62,91.71,91.62,91.69,2300.0,77.7585,77.8349,77.7585,77.8179,2300.0
2010-06-17 13:45:00,91.64,91.8,91.63,91.79,1500.0,77.7755,77.9112,77.767,77.9028,1500.0
2010-06-17 13:50:00,91.76,91.77,91.69,91.75,3000.0,77.8773,77.8858,77.8179,77.8688,3000.0
2010-06-17 13:55:00,91.75,92.03,91.75,92.02,5500.0,77.8688,78.1064,77.8688,78.098,5500.0
2010-06-17 14:00:00,92.0,92.06,92.0,92.05,2400.0,78.081,78.1319,78.081,78.1234,2400.0
2010-06-17 14:05:00,92.06,92.06,92.0,92.0,1100.0,78.1319,78.1319,78.081,78.081,1100.0
2010-06-17 14:10:00,92.02,92.03,91.95,91.98,2400.0,78.098,78.1064,78.0386,78.064,2400.0
2010-06-17 14:15:00,91.99,91.99,91.89,91.92,1600.0,78.0725,78.0725,77.9876,78.0131,1600.0
2010-06-17 14:20:00,91.92,92.02,91.92,91.98,1000.0,78.0131,78.098,78.0131,78.064,1000.0
2010-06-17 14:25:00,91.99,92.0,91.75,91.75,1300.0,78.0725,78.081,77.8688,77.8688,1300.0
2010-06-17 14:30:00,91.75,91.75,91.65,91.67,2700.0,77.8688,77.8688,77.7839,77.8009,2700.0
2010-06-17 14:35:00,91.67,91.72,91.66,91.69,3200.0,77.8009,77.8434,77.7924,77.8179,3200.0
2010-06-17 14:40:00,91.7,91.7,91.37,91.37,6600.0,77.8264,77.8264,77.5463,77.5463,6600.0
2010-06-17 14:45:00,91.37,91.53,91.37,91.43,3800.0,77.5463,77.6821,77.5463,77.5972,3800.0
2010-06-17 14:50:00,91.44,91.5,91.42,91.5,3100.0,77.6057,77.6566,77.5887,77.6566,3100.0
2010-06-17 14:55:00,91.47,91.54,91.41,91.53,2900.0,77.6312,77.6906,77.5803,77.6821,2900.0
2010-06-17 15:00:00,91.55,91.55,91.3,91.3,9100.0,77.6991,77.6991,77.4869,77.4869,9100.0
2010-06-17 15:05:00,91.31,91.42,91.23,91.23,5200.0,77.4954,77.5887,77.4275,77.4275,5200.0
2010-06-17 15:10:00,91.26,91.36,91.14,91.17,2200.0,77.4529,77.5378,77.3511,77.3766,2200.0
2010-06-17 15:15:00,91.15,91.3,91.06,91.24,5900.0,77.3596,77.4869,77.2832,77.436,5900.0
2010-06-17 15:20:00,91.25,91.38,91.22,91.34,9900.0,77.4445,77.5548,77.419,77.5208,9900.0
2010-06-17 15:25:00,91.37,91.41,91.25,91.34,8200.0,77.5463,77.5803,77.4445,77.5208,8200.0
2010-06-17 15:30:00,91.33,91.72,91.32,91.71,14500.0,77.5124,77.8434,77.5039,77.8349,14500.0
2010-06-17 15:35:00,91.71,91.82,91.59,91.77,14400.0,77.8349,77.9282,77.733,77.8858,14400.0
2010-06-17 15:40:00,91.75,91.83,91.68,91.69,8000.0,77.8688,77.9367,77.8094,77.8179,8000.0
2010-06-17 15:45:00,91.7,92.1,91.7,92.04,9600.0,77.8264,78.1659,77.8264,78.1149,9600.0
2010-06-17 15:50:00,92.1,92.2,91.99,92.02,9100.0,78.1659,78.2507,78.0725,78.098,9100.0
2010-06-17 15:55:00,92.02,92.11,91.97,92.0,11200.0,78.098,78.1743,78.0555,78.081,11200.0
2010-06-18 09:30:00,92.12,92.13,92.02,92.13,33400.0,78.1828,78.1913,78.098,78.1913,33400.0
2010-06-18 09:35:00,92.13,92.3,92.1,92.28,1600.0,78.1913,78.3356,78.1659,78.3186,1600.0
2010-06-18 09:40:00,92.28,92.28,92.16,92.16,300.0,78.3186,78.3186,78.2168,78.2168,300.0
2010-06-18 09:45:00,92.27,92.27,92.19,92.19,500.0,78.3101,78.3101,78.2422,78.2422,500.0
2010-06-18 09:50:00,92.23,92.23,92.11,92.13,4000.0,78.2762,78.2762,78.1743,78.1913,4000.0
2010-06-18 09:55:00,92.17,92.3,92.17,92.3,1400.0,78.2253,78.3356,78.2253,78.3356,1400.0
2010-06-18 10:00:00,92.26,92.39,92.17,92.19,2300.0,78.3017,78.412,78.2253,78.2422,2300.0
2010-06-18 10:05:00,92.22,92.37,92.19,92.37,3100.0,78.2677,78.395,78.2422,78.395,3100.0
2010-06-18 10:10:00,92.37,92.6,92.37,92.44,2300.0,78.395,78.5902,78.395,78.4544,2300.0
2010-06-18 10:15:00,92.44,92.59,92.44,92.59,1000.0,78.4544,78.5817,78.4544,78.5817,1000.0
2010-06-18 10:20:00,92.54,92.58,92.51,92.55,2700.0,78.5393,78.5732,78.5138,78.5478,2700.0
2010-06-18 10:25:00,92.57,92.69,92.57,92.69,1700.0,78.5648,78.6666,78.5648,78.6666,1700.0
2010-06-18 10:30:00,92.72,92.85,92.72,92.85,1800.0,78.6921,78.8024,78.6921,78.8024,1800.0
2010-06-18 10:35:00,92.78,92.86,92.69,92.79,1800.0,78.743,78.8109,78.6666,78.7515,1800.0
2010-06-18 10:40:00,92.78,92.8,92.67,92.75,3000.0,78.743,78.76,78.6496,78.7175,3000.0
2010-06-18 10:45:00,92.77,92.9,92.76,92.9,2500.0,78.7345,78.8448,78.726,78.8448,2500.0
2010-06-18 10:50:00,92.9,92.96,92.82,92.93,3500.0,78.8448,78.8957,78.7769,78.8703,3500.0
2010-06-18 10:55:00,92.89,93.0,92.83,92.83,3200.0,78.8363,78.9297,78.7854,78.7854,3200.0
2010-06-18 11:00:00,92.84,92.85,92.71,92.72,1000.0,78.7939,78.8024,78.6836,78.6921,1000.0
2010-06-18 11:05:00,92.68,92.85,92.68,92.77,7500.0,78.6581,78.8024,78.6581,78.7345,7500.0
2010-06-18 11:10:00,92.79,92.81,92.65,92.65,1200.0,78.7515,78.7684,78.6326,78.6326,1200.0
2010-06-18 11:15:00,92.66,92.67,92.56,92.56,2000.0,78.6411,78.6496,78.5563,78.5563,2000.0
2010-06-18 11:20:00,92.51,92.59,92.44,92.59,1200.0,78.5138,78.5817,78.4544,78.5817,1200.0
2010-06-18 11:25:00,92.58,92.58,92.51,92.51,300.0,78.5732,78.5732,78.5138,78.5138,300.0
2010-06-18 11:30:00,92.48,92.61,92.47,92.61,900.0,78.4884,78.5987,78.4799,78.5987,900.0
2010-06-18 11:35:00,92.66,92.71,92.57,92.57,5700.0,78.6411,78.6836,78.5648,78.5648,5700.0
2010-06-18 11:40:00,92.51,92.51,92.43,92.43,400.0,78.5138,78.5138,78.4459,78.4459,400.0
2010-06-18 11:45:00,92.45,92.49,92.38,92.45,1300.0,78.4629,78.4969,78.4035,78.4629,1300.0
2010-06-18 11:50:00,92.47,92.47,92.45,92.45,400.0,78.4799,78.4799,78.4629,78.4629,400.0
2010-06-18 11:55:00,92.45,92.49,92.45,92.49,500.0,78.4629,78.4969,78.4629,78.4969,500.0
2010-06-18 12:00:00,92.52,92.56,92.52,92.56,1000.0,78.5223,78.5563,78.5223,78.5563,1000.0
2010-06-18 12:05:00,92.56,92.56,92.5,92.54,1500.0,78.5563,78.5563,78.5053,78.5393,1500.0
2010-06-18 12:10:00,92.57,92.58,92.57,92.58,200.0,78.5648,78.5732,78.5648,78.5732,200.0
2010-06-18 12:15:00,92.6,92.61,92.52,92.52,1400.0,78.5902,78.5987,78.5223,78.5223,1400.0
2010-06-18 12:20:00,92.52,92.52,92.31,92.31,700.0,78.5223,78.5223,78.3441,78.3441,700.0
2010-06-18 12:25:00,92.31,92.31,92.31,92.31,0.0,78.3441,78.3441,78.3441,78.3441,0.0
2010-06-18 12:30:00,92.3,92.3,92.19,92.23,600.0,78.3356,78.3356,78.2422,78.2762,600.0
2010-06-18 12:35:00,92.17,92.21,92.17,92.18,1700.0,78.2253,78.2592,78.2253,78.2338,1700.0
2010-06-18 12:40:00,92.2,92.2,92.08,92.09,400.0,78.2507,78.2507,78.1489,78.1574,400.0
2010-06-18 12:45:00,92.09,92.09,92.04,92.04,600.0,78.1574,78.1574,78.1149,78.1149,600.0
2010-06-18 12:50:00,92.12,92.14,92.12,92.14,600.0,78.1828,78.1998,78.1828,78.1998,600.0
2010-06-18 12:55:00,92.08,92.14,92.08,92.08,700.0,78.1489,78.1998,78.1489,78.1489,700.0
2010-06-18 13:00:00,92.05,92.15,92.04,92.15,2000.0,78.1234,78.2083,78.1149,78.2083,2000.0
2010-06-18 13:05:00,92.12,92.14,92.11,92.12,900.0,78.1828,78.1998,78.1743,78.1828,900.0
2010-06-18 13:10:00,92.22,92.22,92.11,92.11,1300.0,78.2677,78.2677,78.1743,78.1743,1300.0
2010-06-18 13:15:00,92.12,92.12,92.09,92.09,600.0,78.1828,78.1828,78.1574,78.1574,600.0
2010-06-18 13:20:00,92.11,92.12,92.11,92.12,300.0,78.1743,78.1828,78.1743,78.1828,300.0
2010-06-18 13:25:00,92.14,92.16,92.14,92.16,400.0,78.1998,78.2168,78.1998,78.2168,400.0
2010-06-18 13:30:00,92.16,92.16,92.16,92.16,100.0,78.2168,78.2168,78.2168,78.2168,100.0
2010-06-18 13:35:00,92.14,92.22,92.14,92.22,1700.0,78.1998,78.2677,78.1998,78.2677,1700.0
2010-06-18 13:40:00,92.25,92.25,92.15,92.15,1500.0,78.2932,78.2932,78.2083,78.2083,1500.0
2010-06-18 13:45:00,92.14,92.18,92.04,92.04,600.0,78.1998,78.2338,78.1149,78.1149,600.0
2010-06-18 13:50:00,92.04,92.1,92.04,92.1,700.0,78.1149,78.1659,78.1149,78.1659,700.0
2010-06-18 13:55:00,92.1,92.1,92.1,92.1,0.0,78.1659,78.1659,78.1659,78.1659,0.0
2010-06-18 14:00:00,92.09,92.1,92.06,92.06,800.0,78.1574,78.1659,78.1319,78.1319,800.0
2010-06-18 14:05:00,92.06,92.06,92.04,92.04,700.0,78.1319,78.1319,78.1149,78.1149,700.0
2010-06-18 14:10:00,92.0,92.18,92.0,92.18,1100.0,78.081,78.2338,78.081,78.2338,1100.0
2010-06-18 14:15:00,92.17,92.17,92.15,92.17,700.0,78.2253,78.2253,78.2083,78.2253,700.0
2010-06-18 14:20:00,92.22,92.22,92.14,92.14,800.0,78.2677,78.2677,78.1998,78.1998,800.0
2010-06-18 14:25:00,92.14,92.21,92.13,92.21,1800.0,78.1998,78.2592,78.1913,78.2592,1800.0
2010-06-18 14:30:00,92.23,92.23,92.15,92.15,500.0,78.2762,78.2762,78.2083,78.2083,500.0
2010-06-18 14:35:00,92.15,92.22,92.05,92.22,3600.0,78.2083,78.2677,78.1234,78.2677,3600.0
2010-06-18 14:40:00,92.27,92.31,92.26,92.27,2000.0,78.3101,78.3441,78.3017,78.3101,2000.0
2010-06-18 14:45:00,92.31,92.37,92.28,92.28,2000.0,78.3441,78.395,78.3186,78.3186,2000.0
2010-06-18 14:50:00,92.29,92.32,92.25,92.29,800.0,78.3271,78.3526,78.2932,78.3271,800.0
2010-06-18 14:55:00,92.27,92.3,92.27,92.3,1300.0,78.3101,78.3356,78.3101,78.3356,1300.0
2010-06-18 15:00:00,92.28,92.28,92.19,92.2,4200.0,78.3186,78.3186,78.2422,78.2507,4200.0
2010-06-18 15:05:00,92.19,92.23,92.09,92.13,1300.0,78.2422,78.2762,78.1574,78.1913,1300.0
2010-06-18 15:10:00,92.12,92.12,91.95,92.12,4800.0,78.1828,78.1828,78.0386,78.1828,4800.0
2010-06-18 15:15:00,92.09,92.11,92.05,92.07,2900.0,78.1574,78.1743,78.1234,78.1404,2900.0
2010-06-18 15:20:00,92.09,92.12,92.08,92.12,2100.0,78.1574,78.1828,78.1489,78.1828,2100.0
2010-06-18 15:25:00,92.12,92.2,92.12,92.19,1400.0,78.1828,78.2507,78.1828,78.2422,1400.0
2010-06-18 15:30:00,92.2,92.28,92.08,92.16,3800.0,78.2507,78.3186,78.1489,78.2168,3800.0
2010-06-18 15:35:00,92.2,92.28,92.17,92.28,7600.0,78.2507,78.3186,78.2253,78.3186,7600.0
2010-06-18 15:40:00,92.29,92.29,92.14,92.24,6800.0,78.3271,78.3271,78.1998,78.2847,6800.0
2010-06-18 15:45:00,92.2,92.32,92.16,92.16,7200.0,78.2507,78.3526,78.2168,78.2168,7200.0
2010-06-18 15:50:00,92.16,92.27,92.16,92.26,6600.0,78.2168,78.3101,78.2168,78.3017,6600.0
2010-06-18 15:55:00,92.22,92.29,92.16,92.17,23700.0,78.2677,78.3271,78.2168,78.2253,23700.0
2010-06-21 09:30:00,94.0,94.65,93.29,94.64,16400.0,79.7784,80.3301,79.1758,80.3216,16400.0
2010-06-21 09:35:00,94.57,94.6,94.05,94.25,3800.0,80.2622,80.2876,79.8208,79.9906,3800.0
2010-06-21 09:40:00,94.17,94.17,93.29,93.41,3200.0,79.9227,79.9227,79.1758,79.2777,3200.0
2010-06-21 09:45:00,93.31,93.41,93.01,93.28,9400.0,79.1928,79.2777,78.9382,79.1673,9400.0
2010-06-21 09:50:00,93.28,93.44,93.08,93.21,12000.0,79.1673,79.3031,78.9976,79.1079,12000.0
2010-06-21 09:55:00,93.19,93.43,93.04,93.43,6000.0,79.0909,79.2946,78.9636,79.2946,6000.0
2010-06-21 10:00:00,93.34,93.54,93.34,93.49,5800.0,79.2183,79.388,79.2183,79.3456,5800.0
2010-06-21 10:05:00,93.41,93.49,93.34,93.41,3600.0,79.2777,79.3456,79.2183,79.2777,3600.0
2010-06-21 10:10:00,93.5,93.59,93.36,93.59,4500.0,79.354,79.4304,79.2352,79.4304,4500.0
2010-06-21 10:15:00,93.56,93.6,93.32,93.53,14500.0,79.405,79.4389,79.2013,79.3795,14500.0
2010-06-21 10:20:00,93.54,93.8,93.54,93.73,6100.0,79.388,79.6087,79.388,79.5492,6100.0
2010-06-21 10:25:00,93.77,93.87,93.65,93.73,11400.0,79.5832,79.6681,79.4814,79.5492,11400.0
2010-06-21 10:30:00,93.71,93.81,93.71,93.74,1200.0,79.5323,79.6171,79.5323,79.5577,1200.0
2010-06-21 10:35:00,93.78,94.11,93.78,94.11,6100.0,79.5917,79.8718,79.5917,79.8718,6100.0
2010-06-21 10:40:00,94.17,94.17,94.05,94.05,1100.0,79.9227,79.9227,79.8208,79.8208,1100.0
2010-06-21 10:45:00,94.14,94.14,94.0,94.11,2100.0,79.8972,79.8972,79.7784,79.8718,2100.0
2010-06-21 10:50:00,94.01,94.01,93.83,94.01,1500.0,79.7869,79.7869,79.6341,79.7869,1500.0
2010-06-21 10:55:00,93.99,93.99,93.8,93.9,1100.0,79.7699,79.7699,79.6087,79.6935,1100.0
2010-06-21 11:00:00,93.91,93.91,93.69,93.9,2300.0,79.702,79.702,79.5153,79.6935,2300.0
2010-06-21 11:05:00,93.88,94.03,93.88,94.01,1500.0,79.6766,79.8039,79.6766,79.7869,1500.0
2010-06-21 11:10:00,94.01,94.01,94.01,94.01,500.0,79.7869,79.7869,79.7869,79.7869,500.0
2010-06-21 11:15:00,94.05,94.16,94.01,94.02,2200.0,79.8208,79.9142,79.7869,79.7954,2200.0
2010-06-21 11:20:00,94.05,94.24,94.0,94.1,3100.0,79.8208,79.9821,79.7784,79.8633,3100.0
2010-06-21 11:25:00,94.08,94.08,93.86,94.02,2000.0,79.8463,79.8463,79.6596,79.7954,2000.0
2010-06-21 11:30:00,93.9,93.91,93.9,93.91,300.0,79.6935,79.702,79.6935,79.702,300.0
2010-06-21 11:35:00,93.99,93.99,93.87,93.89,1300.0,79.7699,79.7699,79.6681,79.685,1300.0
2010-06-21 11:40:00,93.87,93.99,93.81,93.81,2900.0,79.6681,79.7699,79.6171,79.6171,2900.0
2010-06-21 11:45:00,93.85,93.85,93.67,93.67,4100.0,79.6511,79.6511,79.4983,79.4983,4100.0
2010-06-21 11:50:00,93.67,93.85,93.61,93.84,4100.0,79.4983,79.6511,79.4474,79.6426,4100.0
2010-06-21 11:55:00,93.86,94.02,93.84,94.01,7300.0,79.6596,79.7954,79.6426,79.7869,7300.0
2010-06-21 12:00:00,93.95,93.96,93.84,93.84,1900.0,79.736,79.7445,79.6426,79.6426,1900.0
2010-06-21 12:05:00,93.82,93.82,93.59,93.69,1500.0,79.6256,79.6256,79.4304,79.5153,1500.0
2010-06-21 12:10:00,93.55,93.55,93.44,93.49,2400.0,79.3965,79.3965,79.3031,79.3456,2400.0
2010-06-21 12:15:00,93.51,93.53,93.5,93.51,1000.0,79.3625,79.3795,79.354,79.3625,1000.0
2010-06-21 12:20:00,93.51,93.51,93.38,93.4,3000.0,79.3625,79.3625,79.2522,79.2692,3000.0
2010-06-21 12:25:00,93.37,93.37,93.27,93.29,2300.0,79.2437,79.2437,79.1588,79.1758,2300.0
2010-06-21 12:30:00,93.24,93.45,93.24,93.45,3600.0,79.1334,79.3116,79.1334,79.3116,3600.0
2010-06-21 12:35:00,93.44,93.44,93.32,93.41,2300.0,79.3031,79.3031,79.2013,79.2777,2300.0
2010-06-21 12:40:00,93.45,93.52,93.45,93.47,1400.0,79.3116,79.371,79.3116,79.3286,1400.0
2010-06-21 12:45:00,93.44,93.51,93.44,93.48,1500.0,79.3031,79.3625,79.3031,79.3371,1500.0
2010-06-21 12:50:00,93.52,93.52,93.21,93.21,1500.0,79.371,79.371,79.1079,79.1079,1500.0
2010-06-21 12:55:00,93.23,93.54,93.22,93.5,1400.0,79.1249,79.388,79.1164,79.354,1400.0
2010-06-21 13:00:00,93.48,93.48,93.37,93.41,1700.0,79.3371,79.3371,79.2437,79.2777,1700.0
2010-06-21 13:05:00,93.41,93.53,93.41,93.47,4400.0,79.2777,79.3795,79.2777,79.3286,4400.0
2010-06-21 13:10:00,93.45,93.68,93.45,93.66,1100.0,79.3116,79.5068,79.3116,79.4898,1100.0
2010-06-21 13:15:00,93.64,93.65,93.56,93.63,1500.0,79.4729,79.4814,79.405,79.4644,1500.0
2010-06-21 13:20:00,93.58,93.58,93.49,93.5,900.0,79.4219,79.4219,79.3456,79.354,900.0
2010-06-21 13:25:00,93.5,93.54,93.5,93.53,500.0,79.354,79.388,79.354,79.3795,500.0
2010-06-21 13:30:00,93.5,93.58,93.45,93.55,3100.0,79.354,79.4219,79.3116,79.3965,3100.0
2010-06-21 13:35:00,93.56,93.56,93.24,93.24,2700.0,79.405,79.405,79.1334,79.1334,2700.0
2010-06-21 13:40:00,93.26,93.31,93.14,93.2,1900.0,79.1504,79.1928,79.0485,79.0994,1900.0
2010-06-21 13:45:00,93.22,93.35,93.18,93.3,2200.0,79.1164,79.2267,79.0825,79.1843,2200.0
2010-06-21 13:50:00,93.3,93.5,93.3,93.48,1400.0,79.1843,79.354,79.1843,79.3371,1400.0
2010-06-21 13:55:00,93.43,93.43,93.36,93.36,700.0,79.2946,79.2946,79.2352,79.2352,700.0
2010-06-21 14:00:00,93.38,93.43,93.3,93.3,1800.0,79.2522,79.2946,79.1843,79.1843,1800.0
2010-06-21 14:05:00,93.23,93.26,93.17,93.21,900.0,79.1249,79.1504,79.074,79.1079,900.0
2010-06-21 14:10:00,93.32,93.53,93.32,93.53,2600.0,79.2013,79.3795,79.2013,79.3795,2600.0
2010-06-21 14:15:00,93.57,93.67,93.47,93.47,2100.0,79.4135,79.4983,79.3286,79.3286,2100.0
2010-06-21 14:20:00,93.48,93.66,93.47,93.62,2300.0,79.3371,79.4898,79.3286,79.4559,2300.0
2010-06-21 14:25:00,93.59,93.61,93.45,93.46,1100.0,79.4304,79.4474,79.3116,79.3201,1100.0
2010-06-21 14:30:00,93.45,93.46,93.45,93.45,700.0,79.3116,79.3201,79.3116,79.3116,700.0
2010-06-21 14:35:00,93.47,93.62,93.44,93.58,2700.0,79.3286,79.4559,79.3031,79.4219,2700.0
2010-06-21 14:40:00,93.57,93.62,93.45,93.5,1400.0,79.4135,79.4559,79.3116,79.354,1400.0
2010-06-21 14:45:00,93.44,93.44,93.3,93.3,3200.0,79.3031,79.3031,79.1843,79.1843,3200.0
2010-06-21 14:50:00,93.31,93.33,93.23,93.23,4000.0,79.1928,79.2098,79.1249,79.1249,4000.0
2010-06-21 14:55:00,93.23,93.26,93.22,93.22,1200.0,79.1249,79.1504,79.1164,79.1164,1200.0
2010-06-21 15:00:00,93.23,93.36,93.2,93.2,4500.0,79.1249,79.2352,79.0994,79.0994,4500.0
2010-06-21 15:05:00,93.14,93.19,93.0,93.03,5000.0,79.0485,79.0909,78.9297,78.9552,5000.0
2010-06-21 15:10:00,93.02,93.02,92.65,92.65,6400.0,78.9467,78.9467,78.6326,78.6326,6400.0
2010-06-21 15:15:00,92.64,92.78,92.48,92.48,3500.0,78.6242,78.743,78.4884,78.4884,3500.0
2010-06-21 15:20:00,92.4,92.46,92.34,92.42,3000.0,78.4205,78.4714,78.3695,78.4374,3000.0
2010-06-21 15:25:00,92.41,92.62,92.32,92.4,5600.0,78.429,78.6072,78.3526,78.4205,5600.0
2010-06-21 15:30:00,92.31,92.53,92.26,92.51,7500.0,78.3441,78.5308,78.3017,78.5138,7500.0
2010-06-21 15:35:00,92.48,92.56,92.31,92.51,8700.0,78.4884,78.5563,78.3441,78.5138,8700.0
2010-06-21 15:40:00,92.47,92.49,92.01,92.13,6900.0,78.4799,78.4969,78.0895,78.1913,6900.0
2010-06-21 15:45:00,92.15,92.35,92.13,92.3,13700.0,78.2083,78.378,78.1913,78.3356,13700.0
2010-06-21 15:50:00,92.3,92.75,92.3,92.58,19000.0,78.3356,78.7175,78.3356,78.5732,19000.0
2010-06-21 15:55:00,92.6,92.83,92.58,92.66,19200.0,78.5902,78.7854,78.5732,78.6411,19200.0
2010-06-22 09:30:00,92.31,92.72,92.2,92.2,8100.0,78.3441,78.6921,78.2507,78.2507,8100.0
2010-06-22 09:35:00,92.26,92.42,92.16,92.29,2000.0,78.3017,78.4374,78.2168,78.3271,2000.0
2010-06-22 09:40:00,92.4,92.44,92.29,92.44,1800.0,78.4205,78.4544,78.3271,78.4544,1800.0
2010-06-22 09:45:00,92.44,92.76,92.44,92.75,3400.0,78.4544,78.726,78.4544,78.7175,3400.0
2010-06-22 09:50:00,92.66,92.77,92.55,92.55,1700.0,78.6411,78.7345,78.5478,78.5478,1700.0
2010-06-22 09:55:00,92.61,92.66,92.53,92.53,1900.0,78.5987,78.6411,78.5308,78.5308,1900.0
2010-06-22 10:00:00,92.45,92.49,91.96,92.1,2300.0,78.4629,78.4969,78.047,78.1659,2300.0
2010-06-22 10:05:00,92.04,92.05,91.76,92.01,3200.0,78.1149,78.1234,77.8773,78.0895,3200.0
2010-06-22 10:10:00,92.05,92.25,91.98,92.03,3700.0,78.1234,78.2932,78.064,78.1064,3700.0
2010-06-22 10:15:00,92.03,92.03,91.69,91.78,9000.0,78.1064,78.1064,77.8179,77.8943,9000.0
2010-06-22 10:20:00,91.77,91.78,91.54,91.71,7700.0,77.8858,77.8943,77.6906,77.8349,7700.0
2010-06-22 10:25:00,91.73,91.87,91.72,91.74,2500.0,77.8518,77.9707,77.8434,77.8603,2500.0
2010-06-22 10:30:00,91.74,91.74,91.51,91.55,3400.0,77.8603,77.8603,77.6651,77.6991,3400.0
2010-06-22 10:35:00,91.47,91.54,91.41,91.41,2400.0,77.6312,77.6906,77.5803,77.5803,2400.0
2010-06-22 10:40:00,91.48,91.69,91.48,91.69,1100.0,77.6397,77.8179,77.6397,77.8179,1100.0
2010-06-22 10:45:00,91.64,91.65,91.57,91.57,2100.0,77.7755,77.7839,77.716,77.716,2100.0
2010-06-22 10:50:00,91.59,91.75,91.51,91.75,7100.0,77.733,77.8688,77.6651,77.8688,7100.0
2010-06-22 10:55:00,91.76,91.83,91.63,91.63,2200.0,77.8773,77.9367,77.767,77.767,2200.0
2010-06-22 11:00:00,91.61,91.62,91.48,91.48,3400.0,77.75,77.7585,77.6397,77.6397,3400.0
2010-06-22 11:05:00,91.35,91.35,91.05,91.09,3600.0,77.5293,77.5293,77.2747,77.3087,3600.0
2010-06-22 11:10:00,91.15,91.6,91.13,91.6,11000.0,77.3596,77.7415,77.3426,77.7415,11000.0
2010-06-22 11:15:00,91.53,91.65,91.48,91.6,2300.0,77.6821,77.7839,77.6397,77.7415,2300.0
2010-06-22 11:20:00,91.54,91.69,91.37,91.67,3800.0,77.6906,77.8179,77.5463,77.8009,3800.0
2010-06-22 11:25:00,91.55,91.65,91.42,91.49,2300.0,77.6991,77.7839,77.5887,77.6481,2300.0
2010-06-22 11:30:00,91.51,91.88,91.45,91.88,2700.0,77.6651,77.9791,77.6142,77.9791,2700.0
2010-06-22 11:35:00,91.85,91.93,91.82,91.82,4600.0,77.9537,78.0216,77.9282,77.9282,4600.0
2010-06-22 11:40:00,91.82,91.82,91.73,91.82,3000.0,77.9282,77.9282,77.8518,77.9282,3000.0
2010-06-22 11:45:00,91.76,91.77,91.74,91.77,1200.0,77.8773,77.8858,77.8603,77.8858,1200.0
2010-06-22 11:50:00,91.81,91.85,91.68,91.68,2200.0,77.9197,77.9537,77.8094,77.8094,2200.0
2010-06-22 11:55:00,91.62,91.62,91.41,91.47,2900.0,77.7585,77.7585,77.5803,77.6312,2900.0
2010-06-22 12:00:00,91.39,91.39,91.31,91.31,300.0,77.5633,77.5633,77.4954,77.4954,300.0
2010-06-22 12:05:00,91.3,91.3,91.16,91.23,1600.0,77.4869,77.4869,77.3681,77.4275,1600.0
2010-06-22 12:10:00,91.32,91.32,91.19,91.23,400.0,77.5039,77.5039,77.3935,77.4275,400.0
2010-06-22 12:15:00,91.22,91.24,91.15,91.24,1200.0,77.419,77.436,77.3596,77.436,1200.0
2010-06-22 12:20:00,91.24,91.24,91.11,91.19,1700.0,77.436,77.436,77.3256,77.3935,1700.0
2010-06-22 12:25:00,91.21,91.24,91.05,91.05,1600.0,77.4105,77.436,77.2747,77.2747,1600.0
2010-06-22 12:30:00,91.03,91.07,90.87,90.94,7100.0,77.2577,77.2917,77.1219,77.1814,7100.0
2010-06-22 12:35:00,90.97,90.97,90.89,90.89,1800.0,77.2068,77.2068,77.1389,77.1389,1800.0
2010-06-22 12:40:00,90.89,90.93,90.88,90.91,2100.0,77.1389,77.1729,77.1304,77.1559,2100.0
2010-06-22 12:45:00,91.04,91.23,91.04,91.2,1200.0,77.2662,77.4275,77.2662,77.402,1200.0
2010-06-22 12:50:00,91.14,91.2,91.13,91.2,900.0,77.3511,77.402,77.3426,77.402,900.0
2010-06-22 12:55:00,91.19,91.33,91.19,91.3,2700.0,77.3935,77.5124,77.3935,77.4869,2700.0
2010-06-22 13:00:00,91.3,91.31,91.27,91.31,4400.0,77.4869,77.4954,77.4614,77.4954,4400.0
2010-06-22 13:05:00,91.33,91.5,91.33,91.5,1400.0,77.5124,77.6566,77.5124,77.6566,1400.0
2010-06-22 13:10:00,91.51,91.53,91.47,91.5,3500.0,77.6651,77.6821,77.6312,77.6566,3500.0
2010-06-22 13:15:00,91.46,91.5,91.46,91.5,500.0,77.6227,77.6566,77.6227,77.6566,500.0
2010-06-22 13:20:00,91.35,91.35,91.35,91.35,100.0,77.5293,77.5293,77.5293,77.5293,100.0
2010-06-22 13:25:00,91.35,91.35,91.25,91.25,1700.0,77.5293,77.5293,77.4445,77.4445,1700.0
2010-06-22 13:30:00,91.2,91.25,91.1,91.1,2200.0,77.402,77.4445,77.3172,77.3172,2200.0
2010-06-22 13:35:00,91.05,91.18,91.03,91.1,4000.0,77.2747,77.385,77.2577,77.3172,4000.0
2010-06-22 13:40:00,91.12,91.29,91.09,91.26,9800.0,77.3341,77.4784,77.3087,77.4529,9800.0
2010-06-22 13:45:00,91.26,91.31,91.19,91.26,3200.0,77.4529,77.4954,77.3935,77.4529,3200.0
2010-06-22 13:50:00,91.27,91.28,90.99,90.99,1100.0,77.4614,77.4699,77.2238,77.2238,1100.0
2010-06-22 13:55:00,90.99,90.99,90.82,90.96,1600.0,77.2238,77.2238,77.0795,77.1983,1600.0
2010-06-22 14:00:00,90.9,90.9,90.73,90.73,2100.0,77.1474,77.1474,77.0031,77.0031,2100.0
2010-06-22 14:05:00,90.57,90.66,90.45,90.53,5300.0,76.8673,76.9437,76.7655,76.8334,5300.0
2010-06-22 14:10:00,90.47,90.75,90.47,90.66,3900.0,76.7825,77.0201,76.7825,76.9437,3900.0
2010-06-22 14:15:00,90.62,90.65,90.55,90.55,400.0,76.9098,76.9352,76.8504,76.8504,400.0
2010-06-22 14:20:00,90.57,90.64,90.57,90.57,2800.0,76.8673,76.9267,76.8673,76.8673,2800.0
2010-06-22 14:25:00,90.54,90.54,90.29,90.33,2100.0,76.8419,76.8419,76.6297,76.6636,2100.0
2010-06-22 14:30:00,90.3,90.37,90.24,90.37,3800.0,76.6382,76.6976,76.5873,76.6976,3800.0
2010-06-22 14:35:00,90.34,90.42,90.31,90.36,1000.0,76.6721,76.74,76.6467,76.6891,1000.0
2010-06-22 14:40:00,90.27,90.28,90.0,90.05,6500.0,76.6127,76.6212,76.3836,76.426,6500.0
2010-06-22 14:45:00,90.0,90.03,89.88,89.89,5100.0,76.3836,76.409,76.2817,76.2902,5100.0
2010-06-22 14:50:00,89.87,89.97,89.78,89.91,14100.0,76.2732,76.3581,76.1969,76.3072,14100.0
2010-06-22 14:55:00,89.92,89.93,89.72,89.93,6000.0,76.3157,76.3242,76.1459,76.3242,6000.0
2010-06-22 15:00:00,89.93,90.0,89.73,89.96,19200.0,76.3242,76.3836,76.1544,76.3496,19200.0
2010-06-22 15:05:00,89.95,89.95,89.65,89.65,6900.0,76.3411,76.3411,76.0865,76.0865,6900.0
2010-06-22 15:10:00,89.64,89.79,89.51,89.78,8700.0,76.078,76.2053,75.9677,76.1969,8700.0
2010-06-22 15:15:00,89.73,89.92,89.65,89.89,4900.0,76.1544,76.3157,76.0865,76.2902,4900.0
2010-06-22 15:20:00,89.9,89.9,89.57,89.57,6400.0,76.2987,76.2987,76.0186,76.0186,6400.0
2010-06-22 15:25:00,89.62,89.78,89.44,89.56,8500.0,76.0611,76.1969,75.9083,76.0101,8500.0
2010-06-22 15:30:00,89.57,89.57,89.08,89.57,17400.0,76.0186,76.0186,75.6028,76.0186,17400.0
2010-06-22 15:35:00,89.42,89.57,89.35,89.48,13700.0,75.8913,76.0186,75.8319,75.9422,13700.0
2010-06-22 15:40:00,89.51,89.58,89.28,89.4,16200.0,75.9677,76.0271,75.7725,75.8744,16200.0
2010-06-22 15:45:00,89.4,89.57,89.22,89.37,20600.0,75.8744,76.0186,75.7216,75.8489,20600.0
2010-06-22 15:50:00,89.34,89.62,89.16,89.31,30000.0,75.8234,76.0611,75.6707,75.798,30000.0
2010-06-22 15:55:00,89.31,89.39,89.15,89.3,29700.0,75.798,75.8659,75.6622,75.7895,29700.0
2010-06-23 09:30:00,89.26,89.6,89.2,89.2,3100.0,75.7555,76.0441,75.7046,75.7046,3100.0
2010-06-23 09:35:00,89.16,89.41,89.16,89.3,1900.0,75.6707,75.8828,75.6707,75.7895,1900.0
2010-06-23 09:40:00,89.3,89.42,89.11,89.42,5400.0,75.7895,75.8913,75.6282,75.8913,5400.0
2010-06-23 09:45:00,89.34,89.59,89.26,89.5,4000.0,75.8234,76.0356,75.7555,75.9592,4000.0
2010-06-23 09:50:00,89.48,89.73,89.48,89.65,2300.0,75.9422,76.1544,75.9422,76.0865,2300.0
2010-06-23 09:55:00,89.72,89.77,89.64,89.74,2600.0,76.1459,76.1884,76.078,76.1629,2600.0
2010-06-23 10:00:00,89.7,89.75,89.03,89.04,21000.0,76.129,76.1714,75.5603,75.5688,21000.0
2010-06-23 10:05:00,89.07,89.12,88.45,88.5,13700.0,75.5943,75.6367,75.0681,75.1105,13700.0
2010-06-23 10:10:00,88.59,88.81,88.44,88.67,12500.0,75.1869,75.3736,75.0596,75.2548,12500.0
2010-06-23 10:15:00,88.66,88.67,88.45,88.64,4600.0,75.2463,75.2548,75.0681,75.2293,4600.0
2010-06-23 10:20:00,88.58,88.63,88.2,88.24,5700.0,75.1784,75.2208,74.8559,74.8899,5700.0
2010-06-23 10:25:00,88.26,88.26,88.01,88.09,7300.0,74.9068,74.9068,74.6946,74.7625,7300.0
2010-06-23 10:30:00,88.12,88.57,88.12,88.57,5900.0,74.788,75.1699,74.788,75.1699,5900.0
2010-06-23 10:35:00,88.62,88.75,88.52,88.69,7200.0,75.2124,75.3227,75.1275,75.2718,7200.0
2010-06-23 10:40:00,88.75,88.78,88.5,88.78,7100.0,75.3227,75.3482,75.1105,75.3482,7100.0
2010-06-23 10:45:00,88.78,88.95,88.69,88.93,20500.0,75.3482,75.4924,75.2718,75.4755,20500.0
2010-06-23 10:50:00,88.93,88.93,88.79,88.88,31400.0,75.4755,75.4755,75.3566,75.433,31400.0
2010-06-23 10:55:00,88.84,88.9,88.83,88.88,9600.0,75.3991,75.45,75.3906,75.433,9600.0
2010-06-23 11:00:00,88.86,88.89,88.78,88.83,5800.0,75.416,75.4415,75.3482,75.3906,5800.0
2010-06-23 11:05:00,88.81,88.95,88.81,88.92,4200.0,75.3736,75.4924,75.3736,75.467,4200.0
2010-06-23 11:10:00,88.89,88.93,88.76,88.8,5100.0,75.4415,75.4755,75.3312,75.3651,5100.0
2010-06-23 11:15:00,88.84,88.97,88.78,88.94,4400.0,75.3991,75.5094,75.3482,75.4839,4400.0
2010-06-23 11:20:00,88.97,89.24,88.96,89.21,5700.0,75.5094,75.7386,75.5009,75.7131,5700.0
2010-06-23 11:25:00,89.12,89.25,89.12,89.18,4400.0,75.6367,75.747,75.6367,75.6876,4400.0
2010-06-23 11:30:00,89.12,89.12,88.93,88.98,4300.0,75.6367,75.6367,75.4755,75.5179,4300.0
2010-06-23 11:35:00,88.97,88.98,88.82,88.83,5100.0,75.5094,75.5179,75.3821,75.3906,5100.0
2010-06-23 11:40:00,88.82,88.94,88.82,88.83,8300.0,75.3821,75.4839,75.3821,75.3906,8300.0
2010-06-23 11:45:00,88.85,88.93,88.74,88.78,9000.0,75.4076,75.4755,75.3142,75.3482,9000.0
2010-06-23 11:50:00,88.77,88.87,88.66,88.72,1900.0,75.3397,75.4245,75.2463,75.2972,1900.0
2010-06-23 11:55:00,88.71,89.0,88.71,88.92,4300.0,75.2887,75.5349,75.2887,75.467,4300.0
2010-06-23 12:00:00,88.91,88.98,88.91,88.98,900.0,75.4585,75.5179,75.4585,75.5179,900.0
2010-06-23 12:05:00,88.99,89.02,88.98,88.98,2500.0,75.5264,75.5518,75.5179,75.5179,2500.0
2010-06-23 12:10:00,88.97,88.98,88.78,88.78,4800.0,75.5094,75.5179,75.3482,75.3482,4800.0
2010-06-23 12:15:00,88.75,88.95,88.73,88.95,2000.0,75.3227,75.4924,75.3057,75.4924,2000.0
2010-06-23 12:20:00,88.97,88.97,88.91,88.93,3800.0,75.5094,75.5094,75.4585,75.4755,3800.0
2010-06-23 12:25:00,88.91,89.0,88.91,88.96,3200.0,75.4585,75.5349,75.4585,75.5009,3200.0
2010-06-23 12:30:00,88.95,88.97,88.86,88.9,4300.0,75.4924,75.5094,75.416,75.45,4300.0
2010-06-23 12:35:00,88.9,89.0,88.89,89.0,11500.0,75.45,75.5349,75.4415,75.5349,11500.0
2010-06-23 12:40:00,89.1,89.23,89.1,89.22,1000.0,75.6197,75.7301,75.6197,75.7216,1000.0
2010-06-23 12:45:00,89.25,89.52,89.25,89.47,1500.0,75.747,75.9762,75.747,75.9338,1500.0
2010-06-23 12:50:00,89.58,89.77,89.58,89.74,2500.0,76.0271,76.1884,76.0271,76.1629,2500.0
2010-06-23 12:55:00,89.74,89.87,89.7,89.86,5200.0,76.1629,76.2732,76.129,76.2648,5200.0
2010-06-23 13:00:00,89.82,90.01,89.82,89.91,10500.0,76.2308,76.3921,76.2308,76.3072,10500.0
2010-06-23 13:05:00,89.93,89.93,89.7,89.9,2900.0,76.3242,76.3242,76.129,76.2987,2900.0
2010-06-23 13:10:00,89.93,90.0,89.87,89.88,3400.0,76.3242,76.3836,76.2732,76.2817,3400.0
2010-06-23 13:15:00,89.85,89.98,89.8,89.85,3400.0,76.2563,76.3666,76.2138,76.2563,3400.0
2010-06-23 13:20:00,89.85,89.91,89.85,89.91,900.0,76.2563,76.3072,76.2563,76.3072,900.0
2010-06-23 13:25:00,89.93,90.05,89.93,90.05,2700.0,76.3242,76.426,76.3242,76.426,2700.0
2010-06-23 13:30:00,90.11,90.11,90.0,90.05,4000.0,76.4769,76.4769,76.3836,76.426,4000.0
2010-06-23 13:35:00,90.05,90.09,90.05,90.09,2000.0,76.426,76.46,76.426,76.46,2000.0
2010-06-23 13:40:00,90.11,90.11,90.05,90.09,1200.0,76.4769,76.4769,76.426,76.46,1200.0
2010-06-23 13:45:00,90.02,90.07,90.0,90.07,3500.0,76.4005,76.443,76.3836,76.443,3500.0
2010-06-23 13:50:00,90.06,90.19,90.05,90.19,3400.0,76.4345,76.5448,76.426,76.5448,3400.0
2010-06-23 13:55:00,90.22,90.36,90.22,90.27,1600.0,76.5703,76.6891,76.5703,76.6127,1600.0
2010-06-23 14:00:00,90.23,90.34,90.17,90.31,2700.0,76.5788,76.6721,76.5279,76.6467,2700.0
2010-06-23 14:05:00,90.32,90.32,90.12,90.12,2000.0,76.6552,76.6552,76.4854,76.4854,2000.0
2010-06-23 14:10:00,90.17,90.17,90.0,90.1,2300.0,76.5279,76.5279,76.3836,76.4684,2300.0
2010-06-23 14:15:00,90.03,90.26,89.99,90.09,4300.0,76.409,76.6042,76.3751,76.46,4300.0
2010-06-23 14:20:00,90.09,90.14,89.75,89.94,10600.0,76.46,76.5024,76.1714,76.3327,10600.0
2010-06-23 14:25:00,89.98,90.31,89.86,90.3,5800.0,76.3666,76.6467,76.2648,76.6382,5800.0
2010-06-23 14:30:00,90.48,90.9,90.48,90.63,4700.0,76.791,77.1474,76.791,76.9183,4700.0
2010-06-23 14:35:00,90.68,90.76,90.51,90.57,5000.0,76.9607,77.0286,76.8164,76.8673,5000.0
2010-06-23 14:40:00,90.66,90.66,90.48,90.48,2300.0,76.9437,76.9437,76.791,76.791,2300.0
2010-06-23 14:45:00,90.35,90.37,90.14,90.14,5100.0,76.6806,76.6976,76.5024,76.5024,5100.0
2010-06-23 14:50:00,90.12,90.29,89.99,90.25,5100.0,76.4854,76.6297,76.3751,76.5958,5100.0
2010-06-23 14:55:00,90.21,90.27,90.0,90.27,6800.0,76.5618,76.6127,76.3836,76.6127,6800.0
2010-06-23 15:00:00,90.3,90.42,90.08,90.14,8000.0,76.6382,76.74,76.4515,76.5024,8000.0
2010-06-23 15:05:00,90.05,90.05,89.92,90.04,15300.0,76.426,76.426,76.3157,76.4175,15300.0
2010-06-23 15:10:00,90.0,90.15,89.9,90.0,6100.0,76.3836,76.5109,76.2987,76.3836,6100.0
2010-06-23 15:15:00,90.01,90.26,89.97,90.14,7500.0,76.3921,76.6042,76.3581,76.5024,7500.0
2010-06-23 15:20:00,90.18,90.22,90.01,90.19,5400.0,76.5363,76.5703,76.3921,76.5448,5400.0
2010-06-23 15:25:00,90.24,90.42,90.15,90.39,5200.0,76.5873,76.74,76.5109,76.7146,5200.0
2010-06-23 15:30:00,90.3,90.3,89.98,90.12,6700.0,76.6382,76.6382,76.3666,76.4854,6700.0
2010-06-23 15:35:00,90.1,90.29,90.01,90.26,8500.0,76.4684,76.6297,76.3921,76.6042,8500.0
2010-06-23 15:40:00,90.26,90.45,90.08,90.39,10400.0,76.6042,76.7655,76.4515,76.7146,10400.0
2010-06-23 15:45:00,90.4,90.49,90.24,90.32,8600.0,76.7231,76.7994,76.5873,76.6552,8600.0
2010-06-23 15:50:00,90.31,90.32,90.08,90.15,6400.0,76.6467,76.6552,76.4515,76.5109,6400.0
2010-06-23 15:55:00,90.12,90.13,89.95,90.11,15200.0,76.4854,76.4939,76.3411,76.4769,15200.0
2010-06-24 09:30:00,89.65,89.65,89.23,89.62,3000.0,76.0865,76.0865,75.7301,76.0611,3000.0
2010-06-24 09:35:00,89.65,89.65,89.45,89.46,2200.0,76.0865,76.0865,75.9168,75.9253,2200.0
2010-06-24 09:40:00,89.31,89.42,89.25,89.37,900.0,75.798,75.8913,75.747,75.8489,900.0
2010-06-24 09:45:00,89.28,89.46,89.28,89.37,3100.0,75.7725,75.9253,75.7725,75.8489,3100.0
2010-06-24 09:50:00,89.37,89.38,88.56,88.83,20200.0,75.8489,75.8574,75.1614,75.3906,20200.0
2010-06-24 09:55:00,88.88,88.88,88.47,88.7,6200.0,75.433,75.433,75.0851,75.2803,6200.0
2010-06-24 10:00:00,88.7,89.05,88.69,89.05,5800.0,75.2803,75.5773,75.2718,75.5773,5800.0
2010-06-24 10:05:00,89.08,89.19,89.0,89.1,3400.0,75.6028,75.6961,75.5349,75.6197,3400.0
2010-06-24 10:10:00,89.07,89.33,88.99,89.14,5900.0,75.5943,75.8149,75.5264,75.6537,5900.0
2010-06-24 10:15:00,89.07,89.27,88.93,89.27,3400.0,75.5943,75.764,75.4755,75.764,3400.0
2010-06-24 10:20:00,89.37,89.59,89.35,89.52,9500.0,75.8489,76.0356,75.8319,75.9762,9500.0
2010-06-24 10:25:00,89.56,89.85,89.43,89.53,6500.0,76.0101,76.2563,75.8998,75.9847,6500.0
2010-06-24 10:30:00,89.39,89.47,89.37,89.46,1400.0,75.8659,75.9338,75.8489,75.9253,1400.0
2010-06-24 10:35:00,89.23,89.45,89.19,89.45,1300.0,75.7301,75.9168,75.6961,75.9168,1300.0
2010-06-24 10:40:00,89.35,89.35,88.93,88.93,1600.0,75.8319,75.8319,75.4755,75.4755,1600.0
2010-06-24 10:45:00,88.88,89.1,88.8,89.1,1400.0,75.433,75.6197,75.3651,75.6197,1400.0
2010-06-24 10:50:00,89.06,89.1,88.67,88.68,2200.0,75.5858,75.6197,75.2548,75.2633,2200.0
2010-06-24 10:55:00,88.66,88.99,88.66,88.99,1300.0,75.2463,75.5264,75.2463,75.5264,1300.0
2010-06-24 11:00:00,88.74,88.83,88.59,88.6,700.0,75.3142,75.3906,75.1869,75.1954,700.0
2010-06-24 11:05:00,88.53,88.57,88.3,88.49,4300.0,75.136,75.1699,74.9408,75.102,4300.0
2010-06-24 11:10:00,88.47,88.53,88.4,88.52,1800.0,75.0851,75.136,75.0256,75.1275,1800.0
2010-06-24 11:15:00,88.51,88.57,88.5,88.53,800.0,75.119,75.1699,75.1105,75.136,800.0
2010-06-24 11:20:00,88.46,88.49,88.37,88.4,3800.0,75.0766,75.102,75.0002,75.0256,3800.0
2010-06-24 11:25:00,88.61,88.77,88.57,88.57,900.0,75.2039,75.3397,75.1699,75.1699,900.0
2010-06-24 11:30:00,88.53,88.65,88.5,88.63,1400.0,75.136,75.2378,75.1105,75.2208,1400.0
2010-06-24 11:35:00,88.62,88.65,88.56,88.65,1300.0,75.2124,75.2378,75.1614,75.2378,1300.0
2010-06-24 11:40:00,88.79,88.96,88.79,88.94,1600.0,75.3566,75.5009,75.3566,75.4839,1600.0
2010-06-24 11:45:00,88.91,89.08,88.88,89.04,2300.0,75.4585,75.6028,75.433,75.5688,2300.0
2010-06-24 11:50:00,89.03,89.03,88.85,88.91,2900.0,75.5603,75.5603,75.4076,75.4585,2900.0
2010-06-24 11:55:00,88.99,89.06,88.8,88.93,1400.0,75.5264,75.5858,75.3651,75.4755,1400.0
2010-06-24 12:00:00,88.92,89.18,88.92,89.12,3400.0,75.467,75.6876,75.467,75.6367,3400.0
2010-06-24 12:05:00,89.05,89.05,88.97,88.98,1700.0,75.5773,75.5773,75.5094,75.5179,1700.0
2010-06-24 12:10:00,88.97,89.0,88.92,88.92,1000.0,75.5094,75.5349,75.467,75.467,1000.0
2010-06-24 12:15:00,88.91,88.97,88.9,88.93,1300.0,75.4585,75.5094,75.45,75.4755,1300.0
2010-06-24 12:20:00,88.92,89.01,88.9,89.01,800.0,75.467,75.5434,75.45,75.5434,800.0
2010-06-24 12:25:00,88.94,88.94,88.84,88.84,600.0,75.4839,75.4839,75.3991,75.3991,600.0
2010-06-24 12:30:00,88.86,88.86,88.74,88.86,400.0,75.416,75.416,75.3142,75.416,400.0
2010-06-24 12:35:00,88.77,88.79,88.67,88.7,800.0,75.3397,75.3566,75.2548,75.2803,800.0
2010-06-24 12:40:00,88.71,88.73,88.65,88.65,2300.0,75.2887,75.3057,75.2378,75.2378,2300.0
2010-06-24 12:45:00,88.55,88.79,88.55,88.71,2100.0,75.153,75.3566,75.153,75.2887,2100.0
2010-06-24 12:50:00,88.81,88.92,88.81,88.87,1600.0,75.3736,75.467,75.3736,75.4245,1600.0
2010-06-24 12:55:00,88.93,89.08,88.93,89.05,3300.0,75.4755,75.6028,75.4755,75.5773,3300.0
2010-06-24 13:00:00,88.98,89.26,88.92,89.26,1700.0,75.5179,75.7555,75.467,75.7555,1700.0
2010-06-24 13:05:00,89.26,89.26,89.26,89.26,0.0,75.7555,75.7555,75.7555,75.7555,0.0
2010-06-24 13:10:00,89.17,89.39,89.17,89.36,2400.0,75.6791,75.8659,75.6791,75.8404,2400.0
2010-06-24 13:15:00,89.42,89.53,89.35,89.42,9300.0,75.8913,75.9847,75.8319,75.8913,9300.0
2010-06-24 13:20:00,89.41,89.43,89.26,89.26,2400.0,75.8828,75.8998,75.7555,75.7555,2400.0
2010-06-24 13:25:00,89.27,89.27,89.07,89.09,600.0,75.764,75.764,75.5943,75.6113,600.0
2010-06-24 13:30:00,89.18,89.28,89.18,89.28,6000.0,75.6876,75.7725,75.6876,75.7725,6000.0
2010-06-24 13:35:00,89.45,89.55,89.41,89.43,2300.0,75.9168,76.0017,75.8828,75.8998,2300.0
2010-06-24 13:40:00,89.37,89.37,89.26,89.27,800.0,75.8489,75.8489,75.7555,75.764,800.0
2010-06-24 13:45:00,89.26,89.29,89.21,89.25,5000.0,75.7555,75.781,75.7131,75.747,5000.0
2010-06-24 13:50:00,89.25,89.4,89.19,89.33,5400.0,75.747,75.8744,75.6961,75.8149,5400.0
2010-06-24 13:55:00,89.33,89.5,89.31,89.46,6300.0,75.8149,75.9592,75.798,75.9253,6300.0
2010-06-24 14:00:00,89.45,89.45,89.23,89.23,1900.0,75.9168,75.9168,75.7301,75.7301,1900.0
2010-06-24 14:05:00,89.19,89.36,89.17,89.21,3600.0,75.6961,75.8404,75.6791,75.7131,3600.0
2010-06-24 14:10:00,89.17,89.17,89.01,89.05,2600.0,75.6791,75.6791,75.5434,75.5773,2600.0
2010-06-24 14:15:00,89.05,89.12,89.03,89.05,2600.0,75.5773,75.6367,75.5603,75.5773,2600.0
2010-06-24 14:20:00,89.06,89.06,88.98,89.04,2300.0,75.5858,75.5858,75.5179,75.5688,2300.0
2010-06-24 14:25:00,89.04,89.08,88.93,89.0,10100.0,75.5688,75.6028,75.4755,75.5349,10100.0
2010-06-24 14:30:00,89.0,89.0,88.76,88.99,15300.0,75.5349,75.5349,75.3312,75.5264,15300.0
2010-06-24 14:35:00,88.89,88.95,88.62,88.7,9100.0,75.4415,75.4924,75.2124,75.2803,9100.0
2010-06-24 14:40:00,88.69,88.7,88.63,88.7,2700.0,75.2718,75.2803,75.2208,75.2803,2700.0
2010-06-24 14:45:00,88.74,88.75,88.4,88.4,10300.0,75.3142,75.3227,75.0256,75.0256,10300.0
2010-06-24 14:50:00,88.48,88.52,88.31,88.38,3200.0,75.0935,75.1275,74.9493,75.0087,3200.0
2010-06-24 14:55:00,88.37,88.4,88.19,88.29,8500.0,75.0002,75.0256,74.8474,74.9323,8500.0
2010-06-24 15:00:00,88.29,88.56,88.28,88.47,4200.0,74.9323,75.1614,74.9238,75.0851,4200.0
2010-06-24 15:05:00,88.44,88.6,88.27,88.27,16900.0,75.0596,75.1954,74.9153,74.9153,16900.0
2010-06-24 15:10:00,88.33,88.33,87.86,87.94,6300.0,74.9662,74.9662,74.5673,74.6352,6300.0
2010-06-24 15:15:00,87.99,88.11,87.83,87.91,11500.0,74.6777,74.7795,74.5419,74.6098,11500.0
2010-06-24 15:20:00,87.94,88.08,87.94,87.98,4900.0,74.6352,74.7541,74.6352,74.6692,4900.0
2010-06-24 15:25:00,87.97,88.41,87.87,88.15,14700.0,74.6607,75.0341,74.5758,74.8135,14700.0
2010-06-24 15:30:00,88.13,88.29,88.05,88.25,10500.0,74.7965,74.9323,74.7286,74.8983,10500.0
2010-06-24 15:35:00,88.21,88.32,88.04,88.24,9000.0,74.8644,74.9577,74.7201,74.8899,9000.0
2010-06-24 15:40:00,88.21,88.33,88.07,88.31,18500.0,74.8644,74.9662,74.7456,74.9493,18500.0
2010-06-24 15:45:00,88.28,88.31,88.06,88.23,16700.0,74.9238,74.9493,74.7371,74.8814,16700.0
2010-06-24 15:50:00,88.21,88.26,88.08,88.12,16000.0,74.8644,74.9068,74.7541,74.788,16000.0
2010-06-24 15:55:00,88.08,88.08,87.84,88.0,18100.0,74.7541,74.7541,74.5504,74.6862,18100.0
2010-06-25 09:30:00,88.11,88.94,88.11,88.21,5100.0,74.7795,75.4839,74.7795,74.8644,5100.0
2010-06-25 09:35:00,88.19,88.22,87.84,87.84,1100.0,74.8474,74.8729,74.5504,74.5504,1100.0
2010-06-25 09:40:00,87.98,87.98,87.71,87.83,7800.0,74.6692,74.6692,74.44,74.5419,7800.0
2010-06-25 09:45:00,87.8,87.95,87.8,87.93,11000.0,74.5164,74.6437,74.5164,74.6268,11000.0
2010-06-25 09:50:00,87.86,87.86,87.66,87.75,10700.0,74.5673,74.5673,74.3976,74.474,10700.0
2010-06-25 09:55:00,87.83,88.06,87.8,87.84,7700.0,74.5419,74.7371,74.5164,74.5504,7700.0
2010-06-25 10:00:00,87.79,87.85,87.64,87.64,7600.0,74.5079,74.5589,74.3806,74.3806,7600.0
2010-06-25 10:05:00,87.68,87.82,87.65,87.67,4500.0,74.4146,74.5334,74.3891,74.4061,4500.0
2010-06-25 10:10:00,87.77,87.85,87.63,87.67,8500.0,74.491,74.5589,74.3721,74.4061,8500.0
2010-06-25 10:15:00,87.67,87.7,87.5,87.51,8600.0,74.4061,74.4316,74.2618,74.2703,8600.0
2010-06-25 10:20:00,87.61,87.68,87.41,87.44,9000.0,74.3552,74.4146,74.1854,74.2109,9000.0
2010-06-25 10:25:00,87.41,87.72,87.39,87.42,14700.0,74.1854,74.4485,74.1685,74.1939,14700.0
2010-06-25 10:30:00,87.49,87.49,87.08,87.28,20400.0,74.2533,74.2533,73.9054,74.0751,20400.0
2010-06-25 10:35:00,87.28,87.38,87.0,87.23,5400.0,74.0751,74.16,73.8375,74.0327,5400.0
2010-06-25 10:40:00,87.25,87.45,87.16,87.4,8100.0,74.0496,74.2194,73.9732,74.1769,8100.0
2010-06-25 10:45:00,87.46,87.49,87.26,87.3,6400.0,74.2279,74.2533,74.0581,74.0921,6400.0
2010-06-25 10:50:00,87.27,87.33,86.7,86.7,11500.0,74.0666,74.1175,73.5828,73.5828,11500.0
2010-06-25 10:55:00,86.72,87.24,86.71,87.17,9600.0,73.5998,74.0411,73.5913,73.9817,9600.0
2010-06-25 11:00:00,87.17,87.27,87.13,87.26,4900.0,73.9817,74.0666,73.9478,74.0581,4900.0
2010-06-25 11:05:00,87.26,87.48,87.19,87.24,14200.0,74.0581,74.2448,73.9987,74.0411,14200.0
2010-06-25 11:10:00,87.24,87.27,87.01,87.16,4300.0,74.0411,74.0666,73.8459,73.9732,4300.0
2010-06-25 11:15:00,87.16,87.16,87.04,87.12,3000.0,73.9732,73.9732,73.8714,73.9393,3000.0
2010-06-25 11:20:00,87.13,87.2,86.88,86.98,3700.0,73.9478,74.0072,73.7356,73.8205,3700.0
2010-06-25 11:25:00,87.12,87.4,87.03,87.37,6900.0,73.9393,74.1769,73.8629,74.1515,6900.0
2010-06-25 11:30:00,87.4,87.57,87.32,87.42,7400.0,74.1769,74.3212,74.109,74.1939,7400.0
2010-06-25 11:35:00,87.41,87.41,87.06,87.06,3100.0,74.1854,74.1854,73.8884,73.8884,3100.0
2010-06-25 11:40:00,87.04,87.14,86.9,86.93,2900.0,73.8714,73.9563,73.7526,73.778,2900.0
2010-06-25 11:45:00,86.92,87.43,86.92,87.3,3900.0,73.7696,74.2024,73.7696,74.0921,3900.0
2010-06-25 11:50:00,87.36,87.66,87.34,87.56,3100.0,74.143,74.3976,74.126,74.3127,3100.0
2010-06-25 11:55:00,87.54,87.58,87.38,87.38,1700.0,74.2958,74.3297,74.16,74.16,1700.0
2010-06-25 12:00:00,87.43,87.49,87.3,87.39,5300.0,74.2024,74.2533,74.0921,74.1685,5300.0
2010-06-25 12:05:00,87.33,87.33,87.15,87.16,6700.0,74.1175,74.1175,73.9648,73.9732,6700.0
2010-06-25 12:10:00,87.16,87.16,86.8,86.84,7400.0,73.9732,73.9732,73.6677,73.7017,7400.0
2010-06-25 12:15:00,86.8,87.05,86.75,87.05,3000.0,73.6677,73.8799,73.6253,73.8799,3000.0
2010-06-25 12:20:00,87.02,87.17,86.92,87.17,3800.0,73.8544,73.9817,73.7696,73.9817,3800.0
2010-06-25 12:25:00,87.2,87.26,87.15,87.18,3700.0,74.0072,74.0581,73.9648,73.9902,3700.0
2010-06-25 12:30:00,87.16,87.43,87.15,87.36,4400.0,73.9732,74.2024,73.9648,74.143,4400.0
2010-06-25 12:35:00,87.42,87.61,87.39,87.56,1800.0,74.1939,74.3552,74.1685,74.3127,1800.0
2010-06-25 12:40:00,87.57,87.68,87.57,87.63,2100.0,74.3212,74.4146,74.3212,74.3721,2100.0
2010-06-25 12:45:00,87.62,87.7,87.56,87.64,6900.0,74.3637,74.4316,74.3127,74.3806,6900.0
2010-06-25 12:50:00,87.58,87.58,87.23,87.28,5200.0,74.3297,74.3297,74.0327,74.0751,5200.0
2010-06-25 12:55:00,87.31,87.31,87.07,87.16,8500.0,74.1006,74.1006,73.8969,73.9732,8500.0
2010-06-25 13:00:00,87.2,87.3,87.12,87.28,6800.0,74.0072,74.0921,73.9393,74.0751,6800.0
2010-06-25 13:05:00,87.27,87.5,87.27,87.5,3300.0,74.0666,74.2618,74.0666,74.2618,3300.0
2010-06-25 13:10:00,87.52,87.74,87.42,87.43,3100.0,74.2788,74.4655,74.1939,74.2024,3100.0
2010-06-25 13:15:00,87.37,87.62,87.37,87.62,7400.0,74.1515,74.3637,74.1515,74.3637,7400.0
2010-06-25 13:20:00,87.58,87.65,87.58,87.65,20200.0,74.3297,74.3891,74.3297,74.3891,20200.0
2010-06-25 13:25:00,87.62,87.97,87.62,87.97,3400.0,74.3637,74.6607,74.3637,74.6607,3400.0
2010-06-25 13:30:00,88.15,88.4,88.14,88.4,6900.0,74.8135,75.0256,74.805,75.0256,6900.0
2010-06-25 13:35:00,88.36,88.51,88.34,88.34,6300.0,74.9917,75.119,74.9747,74.9747,6300.0
2010-06-25 13:40:00,88.29,88.33,88.19,88.22,2700.0,74.9323,74.9662,74.8474,74.8729,2700.0
2010-06-25 13:45:00,88.21,88.23,88.04,88.04,2200.0,74.8644,74.8814,74.7201,74.7201,2200.0
2010-06-25 13:50:00,88.02,88.1,87.97,88.05,3400.0,74.7031,74.771,74.6607,74.7286,3400.0
2010-06-25 13:55:00,88.07,88.29,88.07,88.29,2100.0,74.7456,74.9323,74.7456,74.9323,2100.0
2010-06-25 14:00:00,88.19,88.32,88.15,88.18,3500.0,74.8474,74.9577,74.8135,74.8389,3500.0
2010-06-25 14:05:00,88.16,88.16,87.96,88.01,5300.0,74.822,74.822,74.6522,74.6946,5300.0
2010-06-25 14:10:00,88.09,88.3,88.09,88.3,2900.0,74.7625,74.9408,74.7625,74.9408,2900.0
2010-06-25 14:15:00,88.31,88.49,88.31,88.49,1400.0,74.9493,75.102,74.9493,75.102,1400.0
2010-06-25 14:20:00,88.49,88.49,88.32,88.33,6600.0,75.102,75.102,74.9577,74.9662,6600.0
2010-06-25 14:25:00,88.29,88.41,88.29,88.33,7800.0,74.9323,75.0341,74.9323,74.9662,7800.0
2010-06-25 14:30:00,88.37,88.47,88.23,88.47,6900.0,75.0002,75.0851,74.8814,75.0851,6900.0
2010-06-25 14:35:00,88.48,88.48,88.35,88.38,4000.0,75.0935,75.0935,74.9832,75.0087,4000.0
2010-06-25 14:40:00,88.44,88.55,88.4,88.4,5800.0,75.0596,75.153,75.0256,75.0256,5800.0
2010-06-25 14:45:00,88.4,88.41,88.25,88.31,4400.0,75.0256,75.0341,74.8983,74.9493,4400.0
2010-06-25 14:50:00,88.37,88.42,88.31,88.42,2500.0,75.0002,75.0426,74.9493,75.0426,2500.0
2010-06-25 14:55:00,88.37,88.37,88.22,88.3,3700.0,75.0002,75.0002,74.8729,74.9408,3700.0
2010-06-25 15:00:00,88.28,88.29,88.09,88.14,9900.0,74.9238,74.9323,74.7625,74.805,9900.0
2010-06-25 15:05:00,88.06,88.12,88.02,88.07,5000.0,74.7371,74.788,74.7031,74.7456,5000.0
2010-06-25 15:10:00,88.11,88.21,88.09,88.13,6600.0,74.7795,74.8644,74.7625,74.7965,6600.0
2010-06-25 15:15:00,88.07,88.07,87.78,87.9,4200.0,74.7456,74.7456,74.4994,74.6013,4200.0
2010-06-25 15:20:00,87.85,88.01,87.85,88.01,4500.0,74.5589,74.6946,74.5589,74.6946,4500.0
2010-06-25 15:25:00,88.03,88.16,88.03,88.13,4500.0,74.7116,74.822,74.7116,74.7965,4500.0
2010-06-25 15:30:00,88.14,88.41,88.04,88.39,9200.0,74.805,75.0341,74.7201,75.0172,9200.0
2010-06-25 15:35:00,88.38,88.48,88.35,88.44,7400.0,75.0087,75.0935,74.9832,75.0596,7400.0
2010-06-25 15:40:00,88.49,88.51,88.18,88.24,8100.0,75.102,75.119,74.8389,74.8899,8100.0
2010-06-25 15:45:00,88.26,88.49,88.1,88.49,29400.0,74.9068,75.102,74.771,75.102,29400.0
2010-06-25 15:50:00,88.52,88.56,88.05,88.25,21900.0,75.1275,75.1614,74.7286,74.8983,21900.0
2010-06-25 15:55:00,88.28,88.64,88.28,88.59,26400.0,74.9238,75.2293,74.9238,75.1869,26400.0
2010-06-28 09:30:00,88.23,89.24,88.23,88.65,3300.0,74.8814,75.7386,74.8814,75.2378,3300.0
2010-06-28 09:35:00,88.64,88.68,88.48,88.67,2400.0,75.2293,75.2633,75.0935,75.2548,2400.0
2010-06-28 09:40:00,88.76,88.86,88.68,88.79,700.0,75.3312,75.416,75.2633,75.3566,700.0
2010-06-28 09:45:00,88.58,88.64,88.25,88.25,900.0,75.1784,75.2293,74.8983,74.8983,900.0
2010-06-28 09:50:00,88.26,88.29,88.21,88.28,4700.0,74.9068,74.9323,74.8644,74.9238,4700.0
2010-06-28 09:55:00,88.28,88.37,88.2,88.28,6700.0,74.9238,75.0002,74.8559,74.9238,6700.0
2010-06-28 10:00:00,88.33,88.52,88.28,88.52,2200.0,74.9662,75.1275,74.9238,75.1275,2200.0
2010-06-28 10:05:00,88.46,88.47,88.06,88.15,8600.0,75.0766,75.0851,74.7371,74.8135,8600.0
2010-06-28 10:10:00,88.12,88.24,88.09,88.21,2200.0,74.788,74.8899,74.7625,74.8644,2200.0
2010-06-28 10:15:00,88.19,88.28,88.18,88.28,2700.0,74.8474,74.9238,74.8389,74.9238,2700.0
2010-06-28 10:20:00,88.32,88.75,88.32,88.58,4500.0,74.9577,75.3227,74.9577,75.1784,4500.0
2010-06-28 10:25:00,88.68,88.69,88.5,88.57,1900.0,75.2633,75.2718,75.1105,75.1699,1900.0
2010-06-28 10:30:00,88.59,88.76,88.36,88.49,3600.0,75.1869,75.3312,74.9917,75.102,3600.0
2010-06-28 10:35:00,88.48,88.71,88.36,88.59,4900.0,75.0935,75.2887,74.9917,75.1869,4900.0
2010-06-28 10:40:00,88.56,88.82,88.56,88.74,1700.0,75.1614,75.3821,75.1614,75.3142,1700.0
2010-06-28 10:45:00,88.58,88.9,88.58,88.9,2200.0,75.1784,75.45,75.1784,75.45,2200.0
2010-06-28 10:50:00,88.84,88.89,88.8,88.89,700.0,75.3991,75.4415,75.3651,75.4415,700.0
2010-06-28 10:55:00,88.87,88.92,88.81,88.92,800.0,75.4245,75.467,75.3736,75.467,800.0
2010-06-28 11:00:00,88.94,89.03,88.88,88.88,700.0,75.4839,75.5603,75.433,75.433,700.0
2010-06-28 11:05:00,89.04,89.07,89.02,89.03,2600.0,75.5688,75.5943,75.5518,75.5603,2600.0
2010-06-28 11:10:00,89.0,89.08,88.94,89.0,2700.0,75.5349,75.6028,75.4839,75.5349,2700.0
2010-06-28 11:15:00,88.99,89.0,88.84,88.87,1100.0,75.5264,75.5349,75.3991,75.4245,1100.0
2010-06-28 11:20:00,88.81,88.82,88.67,88.67,900.0,75.3736,75.3821,75.2548,75.2548,900.0
2010-06-28 11:25:00,88.72,89.05,88.72,88.99,3500.0,75.2972,75.5773,75.2972,75.5264,3500.0
2010-06-28 11:30:00,88.99,89.07,88.89,88.93,2500.0,75.5264,75.5943,75.4415,75.4755,2500.0
2010-06-28 11:35:00,88.94,89.12,88.94,89.03,1900.0,75.4839,75.6367,75.4839,75.5603,1900.0
2010-06-28 11:40:00,88.99,89.16,88.95,89.03,4300.0,75.5264,75.6707,75.4924,75.5603,4300.0
2010-06-28 11:45:00,88.97,89.05,88.92,88.98,4400.0,75.5094,75.5773,75.467,75.5179,4400.0
2010-06-28 11:50:00,88.99,89.05,88.83,88.87,1700.0,75.5264,75.5773,75.3906,75.4245,1700.0
2010-06-28 11:55:00,88.74,88.74,88.61,88.63,1800.0,75.3142,75.3142,75.2039,75.2208,1800.0
2010-06-28 12:00:00,88.66,88.83,88.61,88.62,3700.0,75.2463,75.3906,75.2039,75.2124,3700.0
2010-06-28 12:05:00,88.59,88.72,88.46,88.65,4100.0,75.1869,75.2972,75.0766,75.2378,4100.0
2010-06-28 12:10:00,88.66,88.72,88.56,88.72,2100.0,75.2463,75.2972,75.1614,75.2972,2100.0
2010-06-28 12:15:00,88.73,88.73,88.43,88.53,5000.0,75.3057,75.3057,75.0511,75.136,5000.0
2010-06-28 12:20:00,88.52,88.62,88.42,88.5,3200.0,75.1275,75.2124,75.0426,75.1105,3200.0
2010-06-28 12:25:00,88.6,88.72,88.6,88.7,1200.0,75.1954,75.2972,75.1954,75.2803,1200.0
2010-06-28 12:30:00,88.72,88.74,88.55,88.62,1700.0,75.2972,75.3142,75.153,75.2124,1700.0
2010-06-28 12:35:00,88.65,88.74,88.53,88.55,2900.0,75.2378,75.3142,75.136,75.153,2900.0
2010-06-28 12:40:00,88.55,88.7,88.44,88.67,1800.0,75.153,75.2803,75.0596,75.2548,1800.0
2010-06-28 12:45:00,88.63,88.76,88.54,88.71,1900.0,75.2208,75.3312,75.1445,75.2887,1900.0
2010-06-28 12:50:00,88.83,88.83,88.62,88.76,3100.0,75.3906,75.3906,75.2124,75.3312,3100.0
2010-06-28 12:55:00,88.76,88.8,88.65,88.8,12200.0,75.3312,75.3651,75.2378,75.3651,12200.0
2010-06-28 13:00:00,88.74,88.74,88.6,88.6,1000.0,75.3142,75.3142,75.1954,75.1954,1000.0
2010-06-28 13:05:00,88.58,88.64,88.47,88.47,2300.0,75.1784,75.2293,75.0851,75.0851,2300.0
2010-06-28 13:10:00,88.49,88.56,88.46,88.56,1300.0,75.102,75.1614,75.0766,75.1614,1300.0
2010-06-28 13:15:00,88.55,88.57,88.37,88.4,3000.0,75.153,75.1699,75.0002,75.0256,3000.0
2010-06-28 13:20:00,88.39,88.54,88.39,88.47,3500.0,75.0172,75.1445,75.0172,75.0851,3500.0
2010-06-28 13:25:00,88.4,88.52,88.38,88.41,1800.0,75.0256,75.1275,75.0087,75.0341,1800.0
2010-06-28 13:30:00,88.42,88.42,88.15,88.3,2600.0,75.0426,75.0426,74.8135,74.9408,2600.0
2010-06-28 13:35:00,88.21,88.32,88.21,88.3,800.0,74.8644,74.9577,74.8644,74.9408,800.0
2010-06-28 13:40:00,88.39,88.46,88.31,88.35,1300.0,75.0172,75.0766,74.9493,74.9832,1300.0
2010-06-28 13:45:00,88.37,88.41,88.34,88.4,2200.0,75.0002,75.0341,74.9747,75.0256,2200.0
2010-06-28 13:50:00,88.43,88.63,88.43,88.49,2500.0,75.0511,75.2208,75.0511,75.102,2500.0
2010-06-28 13:55:00,88.47,88.55,88.43,88.53,3000.0,75.0851,75.153,75.0511,75.136,3000.0
2010-06-28 14:00:00,88.47,88.49,88.37,88.45,1900.0,75.0851,75.102,75.0002,75.0681,1900.0
2010-06-28 14:05:00,88.45,88.56,88.43,88.52,1200.0,75.0681,75.1614,75.0511,75.1275,1200.0
2010-06-28 14:10:00,88.53,88.86,88.53,88.86,2600.0,75.136,75.416,75.136,75.416,2600.0
2010-06-28 14:15:00,88.86,88.9,88.5,88.52,4400.0,75.416,75.45,75.1105,75.1275,4400.0
2010-06-28 14:20:00,88.49,88.6,88.42,88.48,5400.0,75.102,75.1954,75.0426,75.0935,5400.0
2010-06-28 14:25:00,88.41,88.59,88.41,88.46,2300.0,75.0341,75.1869,75.0341,75.0766,2300.0
2010-06-28 14:30:00,88.43,88.48,88.29,88.37,7400.0,75.0511,75.0935,74.9323,75.0002,7400.0
2010-06-28 14:35:00,88.35,88.57,88.35,88.5,11400.0,74.9832,75.1699,74.9832,75.1105,11400.0
2010-06-28 14:40:00,88.48,88.67,88.46,88.67,8500.0,75.0935,75.2548,75.0766,75.2548,8500.0
2010-06-28 14:45:00,88.66,88.68,88.44,88.46,3500.0,75.2463,75.2633,75.0596,75.0766,3500.0
2010-06-28 14:50:00,88.44,88.53,88.34,88.39,3700.0,75.0596,75.136,74.9747,75.0172,3700.0
2010-06-28 14:55:00,88.35,88.58,88.35,88.58,6200.0,74.9832,75.1784,74.9832,75.1784,6200.0
2010-06-28 15:00:00,88.6,88.66,88.45,88.45,4100.0,75.1954,75.2463,75.0681,75.0681,4100.0
2010-06-28 15:05:00,88.46,88.58,88.45,88.46,4700.0,75.0766,75.1784,75.0681,75.0766,4700.0
2010-06-28 15:10:00,88.42,88.48,88.33,88.33,4900.0,75.0426,75.0935,74.9662,74.9662,4900.0
2010-06-28 15:15:00,88.27,88.42,88.23,88.39,9900.0,74.9153,75.0426,74.8814,75.0172,9900.0
2010-06-28 15:20:00,88.39,88.39,88.12,88.14,12600.0,75.0172,75.0172,74.788,74.805,12600.0
2010-06-28 15:25:00,88.13,88.21,87.98,88.0,10700.0,74.7965,74.8644,74.6692,74.6862,10700.0
2010-06-28 15:30:00,88.01,88.22,87.98,88.16,9500.0,74.6946,74.8729,74.6692,74.822,9500.0
2010-06-28 15:35:00,88.18,88.27,88.15,88.25,7800.0,74.8389,74.9153,74.8135,74.8983,7800.0
2010-06-28 15:40:00,88.2,88.49,88.2,88.46,5900.0,74.8559,75.102,74.8559,75.0766,5900.0
2010-06-28 15:45:00,88.42,88.44,88.21,88.31,10300.0,75.0426,75.0596,74.8644,74.9493,10300.0
2010-06-28 15:50:00,88.28,88.28,87.91,88.09,17600.0,74.9238,74.9238,74.6098,74.7625,17600.0
2010-06-28 15:55:00,88.04,88.15,87.97,88.02,16200.0,74.7201,74.8135,74.6607,74.7031,16200.0
2010-06-29 09:30:00,86.33,86.33,85.18,85.42,24400.0,73.2688,73.2688,72.2928,72.4965,24400.0
2010-06-29 09:35:00,85.42,85.66,85.41,85.48,1900.0,72.4965,72.7002,72.488,72.5474,1900.0
2010-06-29 09:40:00,85.46,85.55,84.99,85.03,18400.0,72.5304,72.6068,72.1316,72.1655,18400.0
2010-06-29 09:45:00,84.96,85.24,84.58,84.65,16300.0,72.1061,72.3437,71.7836,71.843,16300.0
2010-06-29 09:50:00,84.65,84.65,84.26,84.61,8200.0,71.843,71.843,71.512,71.809,8200.0
2010-06-29 09:55:00,84.62,85.06,84.62,85.06,2500.0,71.8175,72.191,71.8175,72.191,2500.0
2010-06-29 10:00:00,84.87,84.97,84.36,84.38,26900.0,72.0297,72.1146,71.5969,71.6138,26900.0
2010-06-29 10:05:00,84.41,84.54,84.3,84.45,12400.0,71.6393,71.7496,71.5459,71.6733,12400.0
2010-06-29 10:10:00,84.43,84.69,84.3,84.51,19300.0,71.6563,71.8769,71.5459,71.7242,19300.0
2010-06-29 10:15:00,84.53,84.53,84.3,84.5,8000.0,71.7412,71.7412,71.5459,71.7157,8000.0
2010-06-29 10:20:00,84.52,84.55,84.29,84.3,6700.0,71.7327,71.7581,71.5375,71.5459,6700.0
2010-06-29 10:25:00,84.28,84.28,83.96,83.96,9100.0,71.529,71.529,71.2574,71.2574,9100.0
2010-06-29 10:30:00,83.97,84.21,83.93,84.12,10900.0,71.2659,71.4696,71.2319,71.3932,10900.0
2010-06-29 10:35:00,84.16,84.26,83.99,84.15,8200.0,71.4271,71.512,71.2828,71.4186,8200.0
2010-06-29 10:40:00,84.22,84.31,84.12,84.2,8300.0,71.4781,71.5544,71.3932,71.4611,8300.0
2010-06-29 10:45:00,84.21,84.27,84.09,84.27,6000.0,71.4696,71.5205,71.3677,71.5205,6000.0
2010-06-29 10:50:00,84.26,84.27,84.1,84.15,8800.0,71.512,71.5205,71.3762,71.4186,8800.0
2010-06-29 10:55:00,84.21,84.29,84.18,84.24,10700.0,71.4696,71.5375,71.4441,71.495,10700.0
2010-06-29 11:00:00,84.23,84.25,84.07,84.09,5800.0,71.4865,71.5035,71.3507,71.3677,5800.0
2010-06-29 11:05:00,84.07,84.08,83.87,84.08,10200.0,71.3507,71.3592,71.181,71.3592,10200.0
2010-06-29 11:10:00,84.12,84.18,83.95,83.97,39500.0,71.3932,71.4441,71.2489,71.2659,39500.0
2010-06-29 11:15:00,84.0,84.0,83.64,83.65,7200.0,71.2913,71.2913,70.9858,70.9943,7200.0
2010-06-29 11:20:00,83.67,83.81,83.6,83.79,16700.0,71.0113,71.1301,70.9519,71.1131,16700.0
2010-06-29 11:25:00,83.79,83.79,83.65,83.78,33300.0,71.1131,71.1131,70.9943,71.1046,33300.0
2010-06-29 11:30:00,83.77,83.85,83.62,83.62,8500.0,71.0961,71.164,70.9688,70.9688,8500.0
2010-06-29 11:35:00,83.66,83.85,83.54,83.75,14100.0,71.0028,71.164,70.9009,71.0792,14100.0
2010-06-29 11:40:00,83.74,84.0,83.68,83.99,30300.0,71.0707,71.2913,71.0198,71.2828,30300.0
2010-06-29 11:45:00,83.95,84.48,83.95,84.47,23100.0,71.2489,71.6987,71.2489,71.6902,23100.0
2010-06-29 11:50:00,84.46,84.68,84.45,84.58,23100.0,71.6817,71.8685,71.6733,71.7836,23100.0
2010-06-29 11:55:00,84.57,84.8,84.48,84.75,38700.0,71.7751,71.9703,71.6987,71.9279,38700.0
2010-06-29 12:00:00,84.74,84.8,84.66,84.66,9100.0,71.9194,71.9703,71.8515,71.8515,9100.0
2010-06-29 12:05:00,84.67,84.8,84.6,84.78,5800.0,71.86,71.9703,71.8006,71.9533,5800.0
2010-06-29 12:10:00,84.75,84.77,84.59,84.74,6700.0,71.9279,71.9448,71.7921,71.9194,6700.0
2010-06-29 12:15:00,84.76,85.0,84.67,84.77,5700.0,71.9364,72.14,71.86,71.9448,5700.0
2010-06-29 12:20:00,84.74,84.91,84.67,84.91,1100.0,71.9194,72.0637,71.86,72.0637,1100.0
2010-06-29 12:25:00,84.94,84.94,84.78,84.78,900.0,72.0891,72.0891,71.9533,71.9533,900.0
2010-06-29 12:30:00,84.84,84.97,84.73,84.83,3800.0,72.0043,72.1146,71.9109,71.9958,3800.0
2010-06-29 12:35:00,84.9,84.9,84.83,84.9,8700.0,72.0552,72.0552,71.9958,72.0552,8700.0
2010-06-29 12:40:00,84.88,85.1,84.88,84.98,11700.0,72.0382,72.2249,72.0382,72.1231,11700.0
2010-06-29 12:45:00,84.99,85.16,84.99,85.11,1300.0,72.1316,72.2758,72.1316,72.2334,1300.0
2010-06-29 12:50:00,85.09,85.16,85.08,85.12,5500.0,72.2164,72.2758,72.2079,72.2419,5500.0
2010-06-29 12:55:00,85.09,85.19,85.08,85.13,9500.0,72.2164,72.3013,72.2079,72.2504,9500.0
2010-06-29 13:00:00,85.15,85.21,85.07,85.17,37500.0,72.2673,72.3183,72.1995,72.2843,37500.0
2010-06-29 13:05:00,85.17,85.32,85.16,85.32,3900.0,72.2843,72.4116,72.2758,72.4116,3900.0
2010-06-29 13:10:00,85.27,85.27,85.1,85.13,5600.0,72.3692,72.3692,72.2249,72.2504,5600.0
2010-06-29 13:15:00,85.1,85.25,85.06,85.15,26400.0,72.2249,72.3522,72.191,72.2673,26400.0
2010-06-29 13:20:00,85.07,85.31,84.95,84.95,10800.0,72.1995,72.4031,72.0976,72.0976,10800.0
2010-06-29 13:25:00,84.95,85.08,84.94,85.04,1600.0,72.0976,72.2079,72.0891,72.174,1600.0
2010-06-29 13:30:00,84.99,84.99,84.7,84.7,3700.0,72.1316,72.1316,71.8854,71.8854,3700.0
2010-06-29 13:35:00,84.76,84.87,84.7,84.71,3000.0,71.9364,72.0297,71.8854,71.8939,3000.0
2010-06-29 13:40:00,84.66,84.99,84.66,84.99,3600.0,71.8515,72.1316,71.8515,72.1316,3600.0
2010-06-29 13:45:00,85.0,85.11,85.0,85.03,3300.0,72.14,72.2334,72.14,72.1655,3300.0
2010-06-29 13:50:00,84.98,84.98,84.78,84.78,1000.0,72.1231,72.1231,71.9533,71.9533,1000.0
2010-06-29 13:55:00,84.68,85.19,84.68,85.19,1700.0,71.8685,72.3013,71.8685,72.3013,1700.0
2010-06-29 14:00:00,85.08,85.08,84.87,84.9,4400.0,72.2079,72.2079,72.0297,72.0552,4400.0
2010-06-29 14:05:00,84.95,85.2,84.95,85.2,2200.0,72.0976,72.3098,72.0976,72.3098,2200.0
2010-06-29 14:10:00,85.26,85.3,85.21,85.21,800.0,72.3607,72.3947,72.3183,72.3183,800.0
2010-06-29 14:15:00,85.14,85.29,85.08,85.17,4200.0,72.2589,72.3862,72.2079,72.2843,4200.0
2010-06-29 14:20:00,85.18,85.2,85.08,85.19,2100.0,72.2928,72.3098,72.2079,72.3013,2100.0
2010-06-29 14:25:00,85.2,85.25,85.14,85.25,3300.0,72.3098,72.3522,72.2589,72.3522,3300.0
2010-06-29 14:30:00,85.21,85.26,85.14,85.14,18900.0,72.3183,72.3607,72.2589,72.2589,18900.0
2010-06-29 14:35:00,85.14,85.31,85.12,85.15,9600.0,72.2589,72.4031,72.2419,72.2673,9600.0
2010-06-29 14:40:00,85.19,85.31,85.19,85.28,14100.0,72.3013,72.4031,72.3013,72.3777,14100.0
2010-06-29 14:45:00,85.24,85.29,85.2,85.27,3500.0,72.3437,72.3862,72.3098,72.3692,3500.0
2010-06-29 14:50:00,85.21,85.43,85.16,85.32,5400.0,72.3183,72.505,72.2758,72.4116,5400.0
2010-06-29 14:55:00,85.32,85.32,85.16,85.16,11500.0,72.4116,72.4116,72.2758,72.2758,11500.0
2010-06-29 15:00:00,85.22,85.28,85.16,85.25,11300.0,72.3268,72.3777,72.2758,72.3522,11300.0
2010-06-29 15:05:00,85.3,85.45,85.25,85.25,8500.0,72.3947,72.522,72.3522,72.3522,8500.0
2010-06-29 15:10:00,85.2,85.27,85.16,85.25,9400.0,72.3098,72.3692,72.2758,72.3522,9400.0
2010-06-29 15:15:00,85.27,85.39,85.17,85.19,37100.0,72.3692,72.471,72.2843,72.3013,37100.0
2010-06-29 15:20:00,85.18,85.25,84.93,85.19,27800.0,72.2928,72.3522,72.0806,72.3013,27800.0
2010-06-29 15:25:00,85.22,85.22,85.01,85.09,15900.0,72.3268,72.3268,72.1485,72.2164,15900.0
2010-06-29 15:30:00,85.1,85.36,85.0,85.31,25200.0,72.2249,72.4456,72.14,72.4031,25200.0
2010-06-29 15:35:00,85.23,85.46,85.14,85.16,12900.0,72.3352,72.5304,72.2589,72.2758,12900.0
2010-06-29 15:40:00,85.18,85.28,85.1,85.12,20700.0,72.2928,72.3777,72.2249,72.2419,20700.0
2010-06-29 15:45:00,85.11,85.17,84.93,85.03,35600.0,72.2334,72.2843,72.0806,72.1655,35600.0
2010-06-29 15:50:00,85.04,85.64,84.97,85.58,22300.0,72.174,72.6832,72.1146,72.6323,22300.0
2010-06-29 15:55:00,85.64,85.84,85.41,85.5,30500.0,72.6832,72.853,72.488,72.5644,30500.0
2010-06-30 09:30:00,85.04,85.31,84.94,85.22,222400.0,72.174,72.4031,72.0891,72.3268,222400.0
2010-06-30 09:35:00,85.22,85.38,85.12,85.31,10000.0,72.3268,72.4626,72.2419,72.4031,10000.0
2010-06-30 09:40:00,85.36,85.61,85.26,85.61,27000.0,72.4456,72.6578,72.3607,72.6578,27000.0
2010-06-30 09:45:00,85.55,85.89,85.52,85.85,3500.0,72.6068,72.8954,72.5814,72.8614,3500.0
2010-06-30 09:50:00,85.79,86.08,85.66,85.83,7400.0,72.8105,73.0566,72.7002,72.8445,7400.0
2010-06-30 09:55:00,85.83,85.83,85.13,85.13,5400.0,72.8445,72.8445,72.2504,72.2504,5400.0
2010-06-30 10:00:00,85.24,85.38,84.99,85.0,9200.0,72.3437,72.4626,72.1316,72.14,9200.0
2010-06-30 10:05:00,85.02,85.08,84.9,84.9,11000.0,72.157,72.2079,72.0552,72.0552,11000.0
2010-06-30 10:10:00,84.9,85.06,84.85,85.03,3100.0,72.0552,72.191,72.0127,72.1655,3100.0
2010-06-30 10:15:00,85.17,85.22,85.03,85.16,4500.0,72.2843,72.3268,72.1655,72.2758,4500.0
2010-06-30 10:20:00,85.07,85.13,84.83,84.85,9700.0,72.1995,72.2504,71.9958,72.0127,9700.0
2010-06-30 10:25:00,84.93,85.08,84.84,84.96,7000.0,72.0806,72.2079,72.0043,72.1061,7000.0
2010-06-30 10:30:00,84.84,85.14,84.8,85.04,4400.0,72.0043,72.2589,71.9703,72.174,4400.0
2010-06-30 10:35:00,85.08,85.2,85.0,85.06,6300.0,72.2079,72.3098,72.14,72.191,6300.0
2010-06-30 10:40:00,85.15,85.15,84.59,84.77,14200.0,72.2673,72.2673,71.7921,71.9448,14200.0
2010-06-30 10:45:00,84.81,85.0,84.8,84.9,2600.0,71.9788,72.14,71.9703,72.0552,2600.0
2010-06-30 10:50:00,84.81,84.91,84.67,84.89,3800.0,71.9788,72.0637,71.86,72.0467,3800.0
2010-06-30 10:55:00,84.91,84.91,84.65,84.69,8900.0,72.0637,72.0637,71.843,71.8769,8900.0
2010-06-30 11:00:00,84.67,84.95,84.64,84.9,11500.0,71.86,72.0976,71.8345,72.0552,11500.0
2010-06-30 11:05:00,84.88,84.89,84.56,84.7,11400.0,72.0382,72.0467,71.7666,71.8854,11400.0
2010-06-30 11:10:00,84.72,84.93,84.72,84.87,9400.0,71.9024,72.0806,71.9024,72.0297,9400.0
2010-06-30 11:15:00,84.81,85.11,84.81,85.05,10200.0,71.9788,72.2334,71.9788,72.1825,10200.0
2010-06-30 11:20:00,84.99,85.17,84.93,85.17,4400.0,72.1316,72.2843,72.0806,72.2843,4400.0
2010-06-30 11:25:00,85.26,85.35,85.09,85.15,1200.0,72.3607,72.4371,72.2164,72.2673,1200.0
2010-06-30 11:30:00,85.0,85.54,85.0,85.35,5200.0,72.14,72.5983,72.14,72.4371,5200.0
2010-06-30 11:35:00,85.31,85.45,85.25,85.33,4800.0,72.4031,72.522,72.3522,72.4201,4800.0
2010-06-30 11:40:00,85.37,85.56,85.34,85.34,3900.0,72.4541,72.6153,72.4286,72.4286,3900.0
2010-06-30 11:45:00,85.32,85.53,85.32,85.48,10700.0,72.4116,72.5899,72.4116,72.5474,10700.0
2010-06-30 11:50:00,85.71,85.72,85.45,85.47,6000.0,72.7426,72.7511,72.522,72.5389,6000.0
2010-06-30 11:55:00,85.5,85.59,85.36,85.36,7900.0,72.5644,72.6408,72.4456,72.4456,7900.0
2010-06-30 12:00:00,85.37,85.62,85.37,85.49,2400.0,72.4541,72.6662,72.4541,72.5559,2400.0
2010-06-30 12:05:00,85.5,85.7,85.46,85.7,3700.0,72.5644,72.7341,72.5304,72.7341,3700.0
2010-06-30 12:10:00,85.72,85.96,85.72,85.83,8600.0,72.7511,72.9548,72.7511,72.8445,8600.0
2010-06-30 12:15:00,85.82,85.87,85.69,85.85,3100.0,72.836,72.8784,72.7257,72.8614,3100.0
2010-06-30 12:20:00,85.86,85.88,85.72,85.85,1400.0,72.8699,72.8869,72.7511,72.8614,1400.0
2010-06-30 12:25:00,85.85,85.93,85.85,85.92,1100.0,72.8614,72.9293,72.8614,72.9209,1100.0
2010-06-30 12:30:00,85.84,85.84,85.76,85.83,1600.0,72.853,72.853,72.7851,72.8445,1600.0
2010-06-30 12:35:00,85.99,86.04,85.91,85.91,2500.0,72.9803,73.0227,72.9124,72.9124,2500.0
2010-06-30 12:40:00,85.94,86.0,85.61,85.61,2700.0,72.9378,72.9887,72.6578,72.6578,2700.0
2010-06-30 12:45:00,85.61,85.7,85.6,85.7,13200.0,72.6578,72.7341,72.6493,72.7341,13200.0
2010-06-30 12:50:00,85.7,85.83,85.7,85.77,2700.0,72.7341,72.8445,72.7341,72.7935,2700.0
2010-06-30 12:55:00,85.77,85.8,85.72,85.72,3500.0,72.7935,72.819,72.7511,72.7511,3500.0
2010-06-30 13:00:00,85.72,85.82,85.72,85.82,1500.0,72.7511,72.836,72.7511,72.836,1500.0
2010-06-30 13:05:00,85.81,85.81,85.69,85.74,2100.0,72.8275,72.8275,72.7257,72.7681,2100.0
2010-06-30 13:10:00,85.75,85.86,85.75,85.86,2300.0,72.7766,72.8699,72.7766,72.8699,2300.0
2010-06-30 13:15:00,85.78,85.78,85.7,85.73,700.0,72.802,72.802,72.7341,72.7596,700.0
2010-06-30 13:20:00,85.77,85.83,85.75,85.82,2400.0,72.7935,72.8445,72.7766,72.836,2400.0
2010-06-30 13:25:00,85.94,85.95,85.75,85.76,3300.0,72.9378,72.9463,72.7766,72.7851,3300.0
2010-06-30 13:30:00,85.77,85.83,85.53,85.56,13500.0,72.7935,72.8445,72.5899,72.6153,13500.0
2010-06-30 13:35:00,85.56,85.72,85.53,85.6,8400.0,72.6153,72.7511,72.5899,72.6493,8400.0
2010-06-30 13:40:00,85.62,85.63,85.52,85.56,5600.0,72.6662,72.6747,72.5814,72.6153,5600.0
2010-06-30 13:45:00,85.62,85.73,85.52,85.52,6800.0,72.6662,72.7596,72.5814,72.5814,6800.0
2010-06-30 13:50:00,85.5,85.58,85.37,85.49,118200.0,72.5644,72.6323,72.4541,72.5559,118200.0
2010-06-30 13:55:00,85.49,85.55,85.41,85.43,69400.0,72.5559,72.6068,72.488,72.505,69400.0
2010-06-30 14:00:00,85.43,85.58,85.35,85.46,9900.0,72.505,72.6323,72.4371,72.5304,9900.0
2010-06-30 14:05:00,85.47,85.47,85.28,85.39,4500.0,72.5389,72.5389,72.3777,72.471,4500.0
2010-06-30 14:10:00,85.42,85.45,85.13,85.13,3000.0,72.4965,72.522,72.2504,72.2504,3000.0
2010-06-30 14:15:00,85.1,85.29,85.06,85.25,4800.0,72.2249,72.3862,72.191,72.3522,4800.0
2010-06-30 14:20:00,85.27,85.29,85.0,85.06,8800.0,72.3692,72.3862,72.14,72.191,8800.0
2010-06-30 14:25:00,85.05,85.13,84.97,85.08,3900.0,72.1825,72.2504,72.1146,72.2079,3900.0
2010-06-30 14:30:00,85.08,85.19,84.97,85.08,7800.0,72.2079,72.3013,72.1146,72.2079,7800.0
2010-06-30 14:35:00,85.08,85.18,85.06,85.16,7800.0,72.2079,72.2928,72.191,72.2758,7800.0
2010-06-30 14:40:00,85.16,85.24,85.06,85.11,8600.0,72.2758,72.3437,72.191,72.2334,8600.0
2010-06-30 14:45:00,85.16,85.4,85.04,85.4,11800.0,72.2758,72.4795,72.174,72.4795,11800.0
2010-06-30 14:50:00,85.41,85.44,85.27,85.38,7500.0,72.488,72.5135,72.3692,72.4626,7500.0
2010-06-30 14:55:00,85.38,85.4,85.21,85.22,5300.0,72.4626,72.4795,72.3183,72.3268,5300.0
2010-06-30 15:00:00,85.15,85.28,85.14,85.23,7900.0,72.2673,72.3777,72.2589,72.3352,7900.0
2010-06-30 15:05:00,85.23,85.28,85.17,85.18,5900.0,72.3352,72.3777,72.2843,72.2928,5900.0
2010-06-30 15:10:00,85.18,85.2,85.01,85.02,7700.0,72.2928,72.3098,72.1485,72.157,7700.0
2010-06-30 15:15:00,85.02,85.03,84.88,84.89,10300.0,72.157,72.1655,72.0382,72.0467,10300.0
2010-06-30 15:20:00,84.88,84.93,84.83,84.83,17700.0,72.0382,72.0806,71.9958,71.9958,17700.0
2010-06-30 15:25:00,84.82,84.86,84.49,84.58,16600.0,71.9873,72.0212,71.7072,71.7836,16600.0
2010-06-30 15:30:00,84.54,84.58,84.32,84.42,17500.0,71.7496,71.7836,71.5629,71.6478,17500.0
2010-06-30 15:35:00,84.4,84.59,84.25,84.26,19900.0,71.6308,71.7921,71.5035,71.512,19900.0
2010-06-30 15:40:00,84.31,84.33,84.16,84.17,38400.0,71.5544,71.5714,71.4271,71.4356,38400.0
2010-06-30 15:45:00,84.12,84.69,84.12,84.61,57600.0,71.3932,71.8769,71.3932,71.809,57600.0
2010-06-30 15:50:00,84.58,84.77,84.58,84.7,67200.0,71.7836,71.9448,71.7836,71.8854,67200.0
2010-06-30 15:55:00,84.67,84.82,84.62,84.81,118700.0,71.86,71.9873,71.8175,71.9788,118700.0
2010-07-01 09:30:00,84.65,84.78,84.42,84.68,7700.0,71.843,71.9533,71.6478,71.8685,7700.0
2010-07-01 09:35:00,84.78,85.07,84.52,85.06,6000.0,71.9533,72.1995,71.7327,72.191,6000.0
2010-07-01 09:40:00,85.14,85.18,85.0,85.11,11000.0,72.2589,72.2928,72.14,72.2334,11000.0
2010-07-01 09:45:00,85.04,85.2,85.0,85.04,5000.0,72.174,72.3098,72.14,72.174,5000.0
2010-07-01 09:50:00,85.03,85.07,84.74,84.78,8400.0,72.1655,72.1995,71.9194,71.9533,8400.0
2010-07-01 09:55:00,84.86,84.86,84.55,84.55,6400.0,72.0212,72.0212,71.7581,71.7581,6400.0
2010-07-01 10:00:00,84.62,84.66,84.05,84.11,8400.0,71.8175,71.8515,71.3338,71.3847,8400.0
2010-07-01 10:05:00,84.1,84.43,84.1,84.22,18900.0,71.3762,71.6563,71.3762,71.4781,18900.0
2010-07-01 10:10:00,84.3,84.37,83.73,83.84,17800.0,71.5459,71.6054,71.0622,71.1555,17800.0
2010-07-01 10:15:00,83.84,84.04,83.57,83.82,20600.0,71.1555,71.3253,70.9264,71.1386,20600.0
2010-07-01 10:20:00,83.79,84.05,83.74,83.97,10000.0,71.1131,71.3338,71.0707,71.2659,10000.0
2010-07-01 10:25:00,84.04,84.2,83.9,84.01,12400.0,71.3253,71.4611,71.2065,71.2998,12400.0
2010-07-01 10:30:00,84.01,84.03,83.63,83.73,11800.0,71.2998,71.3168,70.9773,71.0622,11800.0
2010-07-01 10:35:00,83.8,83.86,83.56,83.72,27100.0,71.1216,71.1725,70.9179,71.0537,27100.0
2010-07-01 10:40:00,83.72,83.75,83.39,83.66,56400.0,71.0537,71.0792,70.7736,71.0028,56400.0
2010-07-01 10:45:00,83.69,84.22,83.62,84.02,47100.0,71.0282,71.4781,70.9688,71.3083,47100.0
2010-07-01 10:50:00,84.05,84.15,83.7,83.7,17600.0,71.3338,71.4186,71.0367,71.0367,17600.0
2010-07-01 10:55:00,83.66,83.9,83.58,83.79,23000.0,71.0028,71.2065,70.9349,71.1131,23000.0
2010-07-01 11:00:00,83.79,84.03,83.64,83.84,21200.0,71.1131,71.3168,70.9858,71.1555,21200.0
2010-07-01 11:05:00,83.84,83.85,83.52,83.64,18300.0,71.1555,71.164,70.884,70.9858,18300.0
2010-07-01 11:10:00,83.68,83.97,83.64,83.64,20200.0,71.0198,71.2659,70.9858,70.9858,20200.0
2010-07-01 11:15:00,83.68,84.05,83.68,84.0,37000.0,71.0198,71.3338,71.0198,71.2913,37000.0
2010-07-01 11:20:00,84.01,84.01,83.9,83.95,25100.0,71.2998,71.2998,71.2065,71.2489,25100.0
2010-07-01 11:25:00,83.94,84.33,83.88,84.25,27200.0,71.2404,71.5714,71.1895,71.5035,27200.0
2010-07-01 11:30:00,84.26,84.35,84.22,84.35,6800.0,71.512,71.5884,71.4781,71.5884,6800.0
2010-07-01 11:35:00,84.41,84.85,84.41,84.81,6200.0,71.6393,72.0127,71.6393,71.9788,6200.0
2010-07-01 11:40:00,84.78,85.08,84.68,85.03,6600.0,71.9533,72.2079,71.8685,72.1655,6600.0
2010-07-01 11:45:00,85.03,85.21,85.03,85.15,7900.0,72.1655,72.3183,72.1655,72.2673,7900.0
2010-07-01 11:50:00,85.13,85.3,85.05,85.05,12600.0,72.2504,72.3947,72.1825,72.1825,12600.0
2010-07-01 11:55:00,85.06,85.06,84.82,84.88,18800.0,72.191,72.191,71.9873,72.0382,18800.0
2010-07-01 12:00:00,84.85,84.88,84.67,84.69,12000.0,72.0127,72.0382,71.86,71.8769,12000.0
2010-07-01 12:05:00,84.72,84.83,84.67,84.83,159000.0,71.9024,71.9958,71.86,71.9958,159000.0
2010-07-01 12:10:00,84.84,84.84,84.63,84.7,13300.0,72.0043,72.0043,71.826,71.8854,13300.0
2010-07-01 12:15:00,84.72,84.84,84.72,84.83,5200.0,71.9024,72.0043,71.9024,71.9958,5200.0
2010-07-01 12:20:00,84.84,84.86,84.66,84.72,6500.0,72.0043,72.0212,71.8515,71.9024,6500.0
2010-07-01 12:25:00,84.65,84.89,84.65,84.89,7400.0,71.843,72.0467,71.843,72.0467,7400.0
2010-07-01 12:30:00,84.88,85.1,84.72,85.1,7700.0,72.0382,72.2249,71.9024,72.2249,7700.0
2010-07-01 12:35:00,85.1,85.49,85.09,85.43,8800.0,72.2249,72.5559,72.2164,72.505,8800.0
2010-07-01 12:40:00,85.5,85.63,85.43,85.5,48000.0,72.5644,72.6747,72.505,72.5644,48000.0
2010-07-01 12:45:00,85.5,85.54,85.22,85.3,6800.0,72.5644,72.5983,72.3268,72.3947,6800.0
2010-07-01 12:50:00,85.36,85.5,85.21,85.26,8200.0,72.4456,72.5644,72.3183,72.3607,8200.0
2010-07-01 12:55:00,85.24,85.24,85.06,85.14,5100.0,72.3437,72.3437,72.191,72.2589,5100.0
2010-07-01 13:00:00,85.15,85.37,85.13,85.26,6000.0,72.2673,72.4541,72.2504,72.3607,6000.0
2010-07-01 13:05:00,85.26,85.46,85.24,85.41,5100.0,72.3607,72.5304,72.3437,72.488,5100.0
2010-07-01 13:10:00,85.4,85.4,85.23,85.27,5000.0,72.4795,72.4795,72.3352,72.3692,5000.0
2010-07-01 13:15:00,85.25,85.56,85.24,85.56,12300.0,72.3522,72.6153,72.3437,72.6153,12300.0
2010-07-01 13:20:00,85.61,85.61,85.4,85.43,23800.0,72.6578,72.6578,72.4795,72.505,23800.0
2010-07-01 13:25:00,85.4,85.5,85.31,85.45,11000.0,72.4795,72.5644,72.4031,72.522,11000.0
2010-07-01 13:30:00,85.43,85.82,85.43,85.82,18800.0,72.505,72.836,72.505,72.836,18800.0
2010-07-01 13:35:00,85.81,85.86,85.63,85.84,8700.0,72.8275,72.8699,72.6747,72.853,8700.0
2010-07-01 13:40:00,85.82,85.83,85.54,85.65,8400.0,72.836,72.8445,72.5983,72.6917,8400.0
2010-07-01 13:45:00,85.7,85.82,85.46,85.57,8600.0,72.7341,72.836,72.5304,72.6238,8600.0
2010-07-01 13:50:00,85.58,85.9,85.58,85.77,11400.0,72.6323,72.9039,72.6323,72.7935,11400.0
2010-07-01 13:55:00,85.83,85.93,85.83,85.88,8900.0,72.8445,72.9293,72.8445,72.8869,8900.0
2010-07-01 14:00:00,85.81,85.98,85.75,85.89,8100.0,72.8275,72.9718,72.7766,72.8954,8100.0
2010-07-01 14:05:00,85.88,85.88,85.61,85.66,7300.0,72.8869,72.8869,72.6578,72.7002,7300.0
2010-07-01 14:10:00,85.65,85.83,85.62,85.83,6500.0,72.6917,72.8445,72.6662,72.8445,6500.0
2010-07-01 14:15:00,85.85,86.14,85.83,85.83,8300.0,72.8614,73.1076,72.8445,72.8445,8300.0
2010-07-01 14:20:00,85.76,85.76,85.51,85.68,8200.0,72.7851,72.7851,72.5729,72.7172,8200.0
2010-07-01 14:25:00,85.68,85.76,85.45,85.56,9000.0,72.7172,72.7851,72.522,72.6153,9000.0
2010-07-01 14:30:00,85.57,85.63,85.4,85.4,8200.0,72.6238,72.6747,72.4795,72.4795,8200.0
2010-07-01 14:35:00,85.42,85.56,85.17,85.25,9000.0,72.4965,72.6153,72.2843,72.3522,9000.0
2010-07-01 14:40:00,85.26,85.26,84.82,85.03,13600.0,72.3607,72.3607,71.9873,72.1655,13600.0
2010-07-01 14:45:00,84.99,85.14,84.93,84.99,15800.0,72.1316,72.2589,72.0806,72.1316,15800.0
2010-07-01 14:50:00,85.01,85.16,84.85,85.11,14000.0,72.1485,72.2758,72.0127,72.2334,14000.0
2010-07-01 14:55:00,85.13,85.28,85.03,85.23,11300.0,72.2504,72.3777,72.1655,72.3352,11300.0
2010-07-01 15:00:00,85.3,85.61,85.3,85.43,15200.0,72.3947,72.6578,72.3947,72.505,15200.0
2010-07-01 15:05:00,85.44,85.62,85.37,85.51,13500.0,72.5135,72.6662,72.4541,72.5729,13500.0
2010-07-01 15:10:00,85.51,85.61,85.34,85.34,12700.0,72.5729,72.6578,72.4286,72.4286,12700.0
2010-07-01 15:15:00,85.27,85.37,85.16,85.24,12100.0,72.3692,72.4541,72.2758,72.3437,12100.0
2010-07-01 15:20:00,85.17,85.22,84.95,85.04,18800.0,72.2843,72.3268,72.0976,72.174,18800.0
2010-07-01 15:25:00,85.06,85.46,85.0,85.46,13200.0,72.191,72.5304,72.14,72.5304,13200.0
2010-07-01 15:30:00,85.45,85.56,85.28,85.43,19800.0,72.522,72.6153,72.3777,72.505,19800.0
2010-07-01 15:35:00,85.43,85.71,85.43,85.49,21400.0,72.505,72.7426,72.505,72.5559,21400.0
2010-07-01 15:40:00,85.5,85.57,85.24,85.33,23700.0,72.5644,72.6238,72.3437,72.4201,23700.0
2010-07-01 15:45:00,85.36,85.55,84.92,84.94,25500.0,72.4456,72.6068,72.0721,72.0891,25500.0
2010-07-01 15:50:00,84.91,85.52,84.9,85.52,32300.0,72.0637,72.5814,72.0552,72.5814,32300.0
2010-07-01 15:55:00,85.51,85.56,85.22,85.31,23800.0,72.5729,72.6153,72.3268,72.4031,23800.0
2010-07-02 09:30:00,85.78,85.78,85.46,85.7,3300.0,72.802,72.802,72.5304,72.7341,3300.0
2010-07-02 09:35:00,85.83,86.34,85.69,86.08,2300.0,72.8445,73.2773,72.7257,73.0566,2300.0
2010-07-02 09:40:00,86.08,86.6,85.95,86.01,37000.0,73.0566,73.498,72.9463,72.9972,37000.0
2010-07-02 09:45:00,85.95,86.04,85.85,85.85,6400.0,72.9463,73.0227,72.8614,72.8614,6400.0
2010-07-02 09:50:00,85.79,85.86,85.43,85.43,12100.0,72.8105,72.8699,72.505,72.505,12100.0
2010-07-02 09:55:00,85.38,85.65,85.35,85.47,11600.0,72.4626,72.6917,72.4371,72.5389,11600.0
2010-07-02 10:00:00,85.5,85.5,85.11,85.14,7500.0,72.5644,72.5644,72.2334,72.2589,7500.0
2010-07-02 10:05:00,85.05,85.27,85.01,85.27,3300.0,72.1825,72.3692,72.1485,72.3692,3300.0
2010-07-02 10:10:00,85.33,85.53,85.32,85.44,1500.0,72.4201,72.5899,72.4116,72.5135,1500.0
2010-07-02 10:15:00,85.48,85.61,85.4,85.53,1200.0,72.5474,72.6578,72.4795,72.5899,1200.0
2010-07-02 10:20:00,85.52,85.62,85.45,85.46,1200.0,72.5814,72.6662,72.522,72.5304,1200.0
2010-07-02 10:25:00,85.46,85.48,85.21,85.45,10900.0,72.5304,72.5474,72.3183,72.522,10900.0
2010-07-02 10:30:00,85.49,85.54,85.36,85.54,7100.0,72.5559,72.5983,72.4456,72.5983,7100.0
2010-07-02 10:35:00,85.46,85.46,85.24,85.32,2500.0,72.5304,72.5304,72.3437,72.4116,2500.0
2010-07-02 10:40:00,85.36,85.65,85.36,85.51,1400.0,72.4456,72.6917,72.4456,72.5729,1400.0
2010-07-02 10:45:00,85.31,85.5,85.28,85.4,1500.0,72.4031,72.5644,72.3777,72.4795,1500.0
2010-07-02 10:50:00,85.44,85.44,85.24,85.31,2400.0,72.5135,72.5135,72.3437,72.4031,2400.0
2010-07-02 10:55:00,85.26,85.26,85.13,85.13,2400.0,72.3607,72.3607,72.2504,72.2504,2400.0
2010-07-02 11:00:00,85.19,85.26,85.13,85.19,10100.0,72.3013,72.3607,72.2504,72.3013,10100.0
2010-07-02 11:05:00,85.23,85.34,85.19,85.25,12700.0,72.3352,72.4286,72.3013,72.3522,12700.0
2010-07-02 11:10:00,85.25,85.29,85.13,85.25,6200.0,72.3522,72.3862,72.2504,72.3522,6200.0
2010-07-02 11:15:00,85.27,85.27,85.17,85.18,4900.0,72.3692,72.3692,72.2843,72.2928,4900.0
2010-07-02 11:20:00,85.17,85.44,85.11,85.44,2700.0,72.2843,72.5135,72.2334,72.5135,2700.0
2010-07-02 11:25:00,85.37,85.38,85.25,85.25,3100.0,72.4541,72.4626,72.3522,72.3522,3100.0
2010-07-02 11:30:00,85.25,85.27,85.24,85.25,2700.0,72.3522,72.3692,72.3437,72.3522,2700.0
2010-07-02 11:35:00,85.19,85.23,84.97,85.0,1200.0,72.3013,72.3352,72.1146,72.14,1200.0
2010-07-02 11:40:00,84.91,85.03,84.91,85.0,6600.0,72.0637,72.1655,72.0637,72.14,6600.0
2010-07-02 11:45:00,85.0,85.04,84.94,85.04,2000.0,72.14,72.174,72.0891,72.174,2000.0
2010-07-02 11:50:00,85.04,85.12,85.0,85.12,2100.0,72.174,72.2419,72.14,72.2419,2100.0
2010-07-02 11:55:00,85.21,85.21,84.97,84.99,3300.0,72.3183,72.3183,72.1146,72.1316,3300.0
2010-07-02 12:00:00,85.03,85.09,85.0,85.09,1900.0,72.1655,72.2164,72.14,72.2164,1900.0
2010-07-02 12:05:00,85.13,85.31,85.12,85.31,2100.0,72.2504,72.4031,72.2419,72.4031,2100.0
2010-07-02 12:10:00,85.41,85.47,85.38,85.4,7100.0,72.488,72.5389,72.4626,72.4795,7100.0
2010-07-02 12:15:00,85.44,85.44,85.15,85.15,1500.0,72.5135,72.5135,72.2673,72.2673,1500.0
2010-07-02 12:20:00,85.13,85.14,85.0,85.13,2700.0,72.2504,72.2589,72.14,72.2504,2700.0
2010-07-02 12:25:00,85.14,85.15,85.05,85.15,2800.0,72.2589,72.2673,72.1825,72.2673,2800.0
2010-07-02 12:30:00,85.22,85.25,85.11,85.25,900.0,72.3268,72.3522,72.2334,72.3522,900.0
2010-07-02 12:35:00,85.23,85.23,85.04,85.11,3500.0,72.3352,72.3352,72.174,72.2334,3500.0
2010-07-02 12:40:00,85.2,85.23,85.09,85.09,1700.0,72.3098,72.3352,72.2164,72.2164,1700.0
2010-07-02 12:45:00,85.01,85.21,85.0,85.12,6800.0,72.1485,72.3183,72.14,72.2419,6800.0
2010-07-02 12:50:00,85.18,85.19,85.03,85.03,900.0,72.2928,72.3013,72.1655,72.1655,900.0
2010-07-02 12:55:00,85.09,85.09,85.0,85.06,1700.0,72.2164,72.2164,72.14,72.191,1700.0
2010-07-02 13:00:00,85.02,85.02,84.85,84.85,8700.0,72.157,72.157,72.0127,72.0127,8700.0
2010-07-02 13:05:00,84.88,85.09,84.88,85.07,5000.0,72.0382,72.2164,72.0382,72.1995,5000.0
2010-07-02 13:10:00,85.05,85.1,85.0,85.1,1700.0,72.1825,72.2249,72.14,72.2249,1700.0
2010-07-02 13:15:00,85.15,85.17,85.1,85.1,700.0,72.2673,72.2843,72.2249,72.2249,700.0
2010-07-02 13:20:00,85.11,85.11,84.96,84.96,1200.0,72.2334,72.2334,72.1061,72.1061,1200.0
2010-07-02 13:25:00,85.08,85.08,84.96,85.0,3000.0,72.2079,72.2079,72.1061,72.14,3000.0
2010-07-02 13:30:00,85.0,85.06,84.98,85.02,2500.0,72.14,72.191,72.1231,72.157,2500.0
2010-07-02 13:35:00,85.09,85.11,84.99,85.0,3000.0,72.2164,72.2334,72.1316,72.14,3000.0
2010-07-02 13:40:00,85.0,85.08,84.96,85.08,4700.0,72.14,72.2079,72.1061,72.2079,4700.0
2010-07-02 13:45:00,85.03,85.17,85.03,85.17,800.0,72.1655,72.2843,72.1655,72.2843,800.0
2010-07-02 13:50:00,85.18,85.24,85.1,85.24,4800.0,72.2928,72.3437,72.2249,72.3437,4800.0
2010-07-02 13:55:00,85.21,85.26,85.19,85.25,1100.0,72.3183,72.3607,72.3013,72.3522,1100.0
2010-07-02 14:00:00,85.26,85.35,85.25,85.26,2000.0,72.3607,72.4371,72.3522,72.3607,2000.0
2010-07-02 14:05:00,85.24,85.27,85.23,85.25,6400.0,72.3437,72.3692,72.3352,72.3522,6400.0
2010-07-02 14:10:00,85.22,85.33,85.2,85.25,4000.0,72.3268,72.4201,72.3098,72.3522,4000.0
2010-07-02 14:15:00,85.23,85.3,85.15,85.3,3400.0,72.3352,72.3947,72.2673,72.3947,3400.0
2010-07-02 14:20:00,85.31,85.31,85.27,85.27,700.0,72.4031,72.4031,72.3692,72.3692,700.0
2010-07-02 14:25:00,85.27,85.29,85.24,85.29,1100.0,72.3692,72.3862,72.3437,72.3862,1100.0
2010-07-02 14:30:00,85.26,85.28,85.24,85.25,2700.0,72.3607,72.3777,72.3437,72.3522,2700.0
2010-07-02 14:35:00,85.25,85.31,85.2,85.31,2900.0,72.3522,72.4031,72.3098,72.4031,2900.0
2010-07-02 14:40:00,85.37,85.4,85.33,85.38,1900.0,72.4541,72.4795,72.4201,72.4626,1900.0
2010-07-02 14:45:00,85.38,85.44,85.36,85.37,14100.0,72.4626,72.5135,72.4456,72.4541,14100.0
2010-07-02 14:50:00,85.34,85.56,85.19,85.5,6200.0,72.4286,72.6153,72.3013,72.5644,6200.0
2010-07-02 14:55:00,85.51,85.57,85.43,85.48,2500.0,72.5729,72.6238,72.505,72.5474,2500.0
2010-07-02 15:00:00,85.47,85.54,85.38,85.52,4300.0,72.5389,72.5983,72.4626,72.5814,4300.0
2010-07-02 15:05:00,85.53,85.72,85.51,85.72,2600.0,72.5899,72.7511,72.5729,72.7511,2600.0
2010-07-02 15:10:00,85.71,85.77,85.56,85.61,5800.0,72.7426,72.7935,72.6153,72.6578,5800.0
2010-07-02 15:15:00,85.61,85.64,85.53,85.64,3000.0,72.6578,72.6832,72.5899,72.6832,3000.0
2010-07-02 15:20:00,85.72,85.72,85.57,85.6,3400.0,72.7511,72.7511,72.6238,72.6493,3400.0
2010-07-02 15:25:00,85.56,85.85,85.56,85.74,6800.0,72.6153,72.8614,72.6153,72.7681,6800.0
2010-07-02 15:30:00,85.67,85.72,85.55,85.69,8000.0,72.7087,72.7511,72.6068,72.7257,8000.0
2010-07-02 15:35:00,85.73,86.15,85.73,86.14,23200.0,72.7596,73.1161,72.7596,73.1076,23200.0
2010-07-02 15:40:00,86.15,86.15,85.87,86.01,12200.0,73.1161,73.1161,72.8784,72.9972,12200.0
2010-07-02 15:45:00,86.01,86.32,85.98,85.98,20500.0,72.9972,73.2603,72.9718,72.9718,20500.0
2010-07-02 15:50:00,85.97,86.06,85.74,85.95,25400.0,72.9633,73.0397,72.7681,72.9463,25400.0
2010-07-02 15:55:00,85.94,86.01,85.72,85.89,81300.0,72.9378,72.9972,72.7511,72.8954,81300.0
2010-07-06 09:30:00,87.66,88.85,87.66,87.96,29700.0,74.3976,75.4076,74.3976,74.6522,29700.0
2010-07-06 09:35:00,88.02,88.06,87.76,87.88,18900.0,74.7031,74.7371,74.4825,74.5843,18900.0
2010-07-06 09:40:00,87.89,87.9,87.68,87.83,8900.0,74.5928,74.6013,74.4146,74.5419,8900.0
2010-07-06 09:45:00,87.83,87.98,87.75,87.85,7700.0,74.5419,74.6692,74.474,74.5589,7700.0
2010-07-06 09:50:00,87.98,88.29,87.93,88.1,12600.0,74.6692,74.9323,74.6268,74.771,12600.0
2010-07-06 09:55:00,88.14,88.26,87.93,87.93,10200.0,74.805,74.9068,74.6268,74.6268,10200.0
2010-07-06 10:00:00,87.9,88.51,87.79,88.42,14800.0,74.6013,75.119,74.5079,75.0426,14800.0
2010-07-06 10:05:00,88.47,88.74,88.29,88.72,12900.0,75.0851,75.3142,74.9323,75.2972,12900.0
2010-07-06 10:10:00,88.74,88.89,88.66,88.75,19000.0,75.3142,75.4415,75.2463,75.3227,19000.0
2010-07-06 10:15:00,88.77,88.81,88.51,88.51,5000.0,75.3397,75.3736,75.119,75.119,5000.0
2010-07-06 10:20:00,88.51,88.67,88.34,88.34,3700.0,75.119,75.2548,74.9747,74.9747,3700.0
2010-07-06 10:25:00,88.31,88.38,88.26,88.28,4100.0,74.9493,75.0087,74.9068,74.9238,4100.0
2010-07-06 10:30:00,88.27,88.27,88.1,88.22,9200.0,74.9153,74.9153,74.771,74.8729,9200.0
2010-07-06 10:35:00,88.22,88.27,87.99,87.99,16100.0,74.8729,74.9153,74.6777,74.6777,16100.0
2010-07-06 10:40:00,88.01,88.11,87.64,87.71,8100.0,74.6946,74.7795,74.3806,74.44,8100.0
2010-07-06 10:45:00,87.71,87.75,87.52,87.61,12200.0,74.44,74.474,74.2788,74.3552,12200.0
2010-07-06 10:50:00,87.62,87.64,87.51,87.62,4900.0,74.3637,74.3806,74.2703,74.3637,4900.0
2010-07-06 10:55:00,87.66,87.66,87.36,87.36,7600.0,74.3976,74.3976,74.143,74.143,7600.0
2010-07-06 11:00:00,87.26,87.37,87.2,87.2,7900.0,74.0581,74.1515,74.0072,74.0072,7900.0
2010-07-06 11:05:00,87.2,87.26,86.97,87.08,11700.0,74.0072,74.0581,73.812,73.9054,11700.0
2010-07-06 11:10:00,87.04,87.37,86.95,87.21,16900.0,73.8714,74.1515,73.795,74.0157,16900.0
2010-07-06 11:15:00,87.22,87.22,87.02,87.02,3600.0,74.0242,74.0242,73.8544,73.8544,3600.0
2010-07-06 11:20:00,87.07,87.09,86.9,86.9,7300.0,73.8969,73.9138,73.7526,73.7526,7300.0
2010-07-06 11:25:00,86.9,86.98,86.69,86.76,11100.0,73.7526,73.8205,73.5744,73.6338,11100.0
2010-07-06 11:30:00,86.78,87.06,86.74,87.05,16600.0,73.6507,73.8884,73.6168,73.8799,16600.0
2010-07-06 11:35:00,87.13,87.24,87.03,87.03,7300.0,73.9478,74.0411,73.8629,73.8629,7300.0
2010-07-06 11:40:00,86.92,87.0,86.9,86.94,7400.0,73.7696,73.8375,73.7526,73.7865,7400.0
2010-07-06 11:45:00,86.94,86.95,86.79,86.82,3000.0,73.7865,73.795,73.6592,73.6847,3000.0
2010-07-06 11:50:00,86.82,86.88,86.76,86.84,1400.0,73.6847,73.7356,73.6338,73.7017,1400.0
2010-07-06 11:55:00,86.83,87.0,86.83,86.9,17100.0,73.6932,73.8375,73.6932,73.7526,17100.0
2010-07-06 12:00:00,86.9,87.0,86.89,86.92,16300.0,73.7526,73.8375,73.7441,73.7696,16300.0
2010-07-06 12:05:00,86.95,87.25,86.93,87.19,34800.0,73.795,74.0496,73.778,73.9987,34800.0
2010-07-06 12:10:00,87.18,87.2,86.92,86.92,5000.0,73.9902,74.0072,73.7696,73.7696,5000.0
2010-07-06 12:15:00,86.83,87.0,86.83,87.0,9400.0,73.6932,73.8375,73.6932,73.8375,9400.0
2010-07-06 12:20:00,87.07,87.17,86.87,86.9,8200.0,73.8969,73.9817,73.7271,73.7526,8200.0
2010-07-06 12:25:00,86.9,87.08,86.83,87.08,20300.0,73.7526,73.9054,73.6932,73.9054,20300.0
2010-07-06 12:30:00,87.08,87.13,86.82,86.82,6700.0,73.9054,73.9478,73.6847,73.6847,6700.0
2010-07-06 12:35:00,86.8,87.0,86.8,86.88,4000.0,73.6677,73.8375,73.6677,73.7356,4000.0
2010-07-06 12:40:00,86.89,86.89,86.61,86.65,8200.0,73.7441,73.7441,73.5065,73.5404,8200.0
2010-07-06 12:45:00,86.65,86.73,86.6,86.65,22000.0,73.5404,73.6083,73.498,73.5404,22000.0
2010-07-06 12:50:00,86.65,86.77,86.65,86.77,1900.0,73.5404,73.6423,73.5404,73.6423,1900.0
2010-07-06 12:55:00,86.77,86.78,86.51,86.63,9200.0,73.6423,73.6507,73.4216,73.5234,9200.0
2010-07-06 13:00:00,86.7,86.74,86.58,86.65,4900.0,73.5828,73.6168,73.481,73.5404,4900.0
2010-07-06 13:05:00,86.66,86.79,86.63,86.65,4500.0,73.5489,73.6592,73.5234,73.5404,4500.0
2010-07-06 13:10:00,86.68,86.7,86.55,86.59,3100.0,73.5659,73.5828,73.4555,73.4895,3100.0
2010-07-06 13:15:00,86.59,86.61,86.34,86.51,3700.0,73.4895,73.5065,73.2773,73.4216,3700.0
2010-07-06 13:20:00,86.51,86.53,86.49,86.53,800.0,73.4216,73.4386,73.4046,73.4386,800.0
2010-07-06 13:25:00,86.53,86.71,86.43,86.69,2000.0,73.4386,73.5913,73.3537,73.5744,2000.0
2010-07-06 13:30:00,86.68,86.77,86.55,86.68,4000.0,73.5659,73.6423,73.4555,73.5659,4000.0
2010-07-06 13:35:00,86.61,86.61,86.42,86.47,5800.0,73.5065,73.5065,73.3452,73.3876,5800.0
2010-07-06 13:40:00,86.51,86.52,86.38,86.43,26700.0,73.4216,73.4301,73.3113,73.3537,26700.0
2010-07-06 13:45:00,86.42,86.48,86.35,86.44,14200.0,73.3452,73.3961,73.2858,73.3622,14200.0
2010-07-06 13:50:00,86.45,86.51,86.3,86.35,13100.0,73.3707,73.4216,73.2434,73.2858,13100.0
2010-07-06 13:55:00,86.38,86.57,86.36,86.49,8300.0,73.3113,73.4725,73.2943,73.4046,8300.0
2010-07-06 14:00:00,86.46,86.62,86.45,86.57,6400.0,73.3792,73.5149,73.3707,73.4725,6400.0
2010-07-06 14:05:00,86.55,86.55,86.32,86.38,7600.0,73.4555,73.4555,73.2603,73.3113,7600.0
2010-07-06 14:10:00,86.36,86.44,86.32,86.32,17700.0,73.2943,73.3622,73.2603,73.2603,17700.0
2010-07-06 14:15:00,86.33,86.54,86.32,86.45,12200.0,73.2688,73.4471,73.2603,73.3707,12200.0
2010-07-06 14:20:00,86.46,86.6,86.42,86.57,14800.0,73.3792,73.498,73.3452,73.4725,14800.0
2010-07-06 14:25:00,86.57,86.76,86.57,86.68,14300.0,73.4725,73.6338,73.4725,73.5659,14300.0
2010-07-06 14:30:00,86.7,86.89,86.63,86.63,5800.0,73.5828,73.7441,73.5234,73.5234,5800.0
2010-07-06 14:35:00,86.67,86.97,86.67,86.8,8100.0,73.5574,73.812,73.5574,73.6677,8100.0
2010-07-06 14:40:00,86.81,86.81,86.57,86.57,3300.0,73.6762,73.6762,73.4725,73.4725,3300.0
2010-07-06 14:45:00,86.54,86.58,86.45,86.48,7500.0,73.4471,73.481,73.3707,73.3961,7500.0
2010-07-06 14:50:00,86.41,86.76,86.38,86.76,5300.0,73.3367,73.6338,73.3113,73.6338,5300.0
2010-07-06 14:55:00,86.74,86.74,86.33,86.38,10600.0,73.6168,73.6168,73.2688,73.3113,10600.0
2010-07-06 15:00:00,86.36,86.62,86.35,86.42,23400.0,73.2943,73.5149,73.2858,73.3452,23400.0
2010-07-06 15:05:00,86.36,86.54,86.28,86.49,12000.0,73.2943,73.4471,73.2264,73.4046,12000.0
2010-07-06 15:10:00,86.48,86.48,86.15,86.44,13900.0,73.3961,73.3961,73.1161,73.3622,13900.0
2010-07-06 15:15:00,86.46,86.57,86.15,86.17,13400.0,73.3792,73.4725,73.1161,73.133,13400.0
2010-07-06 15:20:00,86.11,86.34,86.05,86.17,13800.0,73.0821,73.2773,73.0312,73.133,13800.0
2010-07-06 15:25:00,86.25,86.5,86.17,86.41,11000.0,73.2009,73.4131,73.133,73.3367,11000.0
2010-07-06 15:30:00,86.37,86.67,86.3,86.65,21700.0,73.3028,73.5574,73.2434,73.5404,21700.0
2010-07-06 15:35:00,86.65,86.71,86.54,86.64,33300.0,73.5404,73.5913,73.4471,73.5319,33300.0
2010-07-06 15:40:00,86.63,86.93,86.62,86.84,39700.0,73.5234,73.778,73.5149,73.7017,39700.0
2010-07-06 15:45:00,86.91,87.04,86.59,86.65,30200.0,73.7611,73.8714,73.4895,73.5404,30200.0
2010-07-06 15:50:00,86.65,86.97,86.6,86.77,32500.0,73.5404,73.812,73.498,73.6423,32500.0
2010-07-06 15:55:00,86.75,87.13,86.74,86.99,28000.0,73.6253,73.9478,73.6168,73.829,28000.0
2010-07-07 09:30:00,87.07,87.07,85.47,85.86,86200.0,73.8969,73.8969,72.5389,72.8699,86200.0
2010-07-07 09:35:00,85.82,85.88,85.64,85.74,40800.0,72.836,72.8869,72.6832,72.7681,40800.0
2010-07-07 09:40:00,85.74,86.02,85.7,86.0,36100.0,72.7681,73.0057,72.7341,72.9887,36100.0
2010-07-07 09:45:00,85.96,86.07,85.9,86.0,14400.0,72.9548,73.0482,72.9039,72.9887,14400.0
2010-07-07 09:50:00,85.94,86.3,85.8,85.87,12400.0,72.9378,73.2434,72.819,72.8784,12400.0
2010-07-07 09:55:00,85.88,86.25,85.88,86.25,12600.0,72.8869,73.2009,72.8869,73.2009,12600.0
2010-07-07 10:00:00,86.23,86.36,86.13,86.3,15700.0,73.184,73.2943,73.0991,73.2434,15700.0
2010-07-07 10:05:00,86.3,86.3,86.01,86.03,15200.0,73.2434,73.2434,72.9972,73.0142,15200.0
2010-07-07 10:10:00,86.1,86.33,86.1,86.21,13500.0,73.0736,73.2688,73.0736,73.167,13500.0
2010-07-07 10:15:00,86.18,86.22,85.7,85.77,8900.0,73.1415,73.1755,72.7341,72.7935,8900.0
2010-07-07 10:20:00,85.78,85.84,85.56,85.56,26100.0,72.802,72.853,72.6153,72.6153,26100.0
2010-07-07 10:25:00,85.57,85.6,85.2,85.3,61900.0,72.6238,72.6493,72.3098,72.3947,61900.0
2010-07-07 10:30:00,85.21,85.65,85.19,85.63,26200.0,72.3183,72.6917,72.3013,72.6747,26200.0
2010-07-07 10:35:00,85.67,86.01,85.65,85.65,32800.0,72.7087,72.9972,72.6917,72.6917,32800.0
2010-07-07 10:40:00,85.7,85.79,85.41,85.52,13200.0,72.7341,72.8105,72.488,72.5814,13200.0
2010-07-07 10:45:00,85.53,85.84,85.53,85.79,11500.0,72.5899,72.853,72.5899,72.8105,11500.0
2010-07-07 10:50:00,85.78,85.95,85.66,85.85,15500.0,72.802,72.9463,72.7002,72.8614,15500.0
2010-07-07 10:55:00,85.85,85.94,85.78,85.92,15000.0,72.8614,72.9378,72.802,72.9209,15000.0
2010-07-07 11:00:00,85.86,85.97,85.74,85.74,4800.0,72.8699,72.9633,72.7681,72.7681,4800.0
2010-07-07 11:05:00,85.75,85.79,85.7,85.77,4700.0,72.7766,72.8105,72.7341,72.7935,4700.0
2010-07-07 11:10:00,85.8,85.91,85.57,85.6,7500.0,72.819,72.9124,72.6238,72.6493,7500.0
2010-07-07 11:15:00,85.56,85.65,85.53,85.55,8200.0,72.6153,72.6917,72.5899,72.6068,8200.0
2010-07-07 11:20:00,85.53,85.77,85.48,85.77,6800.0,72.5899,72.7935,72.5474,72.7935,6800.0
2010-07-07 11:25:00,85.75,86.11,85.74,86.11,24900.0,72.7766,73.0821,72.7681,73.0821,24900.0
2010-07-07 11:30:00,86.06,86.19,86.0,86.12,3300.0,73.0397,73.15,72.9887,73.0906,3300.0
2010-07-07 11:35:00,86.18,86.32,86.13,86.23,7900.0,73.1415,73.2603,73.0991,73.184,7900.0
2010-07-07 11:40:00,86.22,86.22,85.95,86.04,7500.0,73.1755,73.1755,72.9463,73.0227,7500.0
2010-07-07 11:45:00,86.01,86.04,85.74,85.74,18300.0,72.9972,73.0227,72.7681,72.7681,18300.0
2010-07-07 11:50:00,85.7,85.85,85.6,85.62,7700.0,72.7341,72.8614,72.6493,72.6662,7700.0
2010-07-07 11:55:00,85.6,85.76,85.6,85.76,4400.0,72.6493,72.7851,72.6493,72.7851,4400.0
2010-07-07 12:00:00,85.84,85.86,85.74,85.85,8100.0,72.853,72.8699,72.7681,72.8614,8100.0
2010-07-07 12:05:00,85.84,85.84,85.64,85.72,2400.0,72.853,72.853,72.6832,72.7511,2400.0
2010-07-07 12:10:00,85.66,85.81,85.66,85.81,16300.0,72.7002,72.8275,72.7002,72.8275,16300.0
2010-07-07 12:15:00,85.83,85.88,85.73,85.73,4000.0,72.8445,72.8869,72.7596,72.7596,4000.0
2010-07-07 12:20:00,85.67,85.78,85.66,85.66,35200.0,72.7087,72.802,72.7002,72.7002,35200.0
2010-07-07 12:25:00,85.68,85.72,85.62,85.64,23400.0,72.7172,72.7511,72.6662,72.6832,23400.0
2010-07-07 12:30:00,85.68,85.75,85.63,85.66,24800.0,72.7172,72.7766,72.6747,72.7002,24800.0
2010-07-07 12:35:00,85.62,85.69,85.59,85.64,7900.0,72.6662,72.7257,72.6408,72.6832,7900.0
2010-07-07 12:40:00,85.66,85.69,85.49,85.69,76300.0,72.7002,72.7257,72.5559,72.7257,76300.0
2010-07-07 12:45:00,85.71,85.75,85.66,85.73,31900.0,72.7426,72.7766,72.7002,72.7596,31900.0
2010-07-07 12:50:00,85.73,85.75,85.61,85.71,26600.0,72.7596,72.7766,72.6578,72.7426,26600.0
2010-07-07 12:55:00,85.7,85.7,85.61,85.67,6300.0,72.7341,72.7341,72.6578,72.7087,6300.0
2010-07-07 13:00:00,85.65,85.73,85.6,85.65,29800.0,72.6917,72.7596,72.6493,72.6917,29800.0
2010-07-07 13:05:00,85.64,85.67,85.55,85.66,6500.0,72.6832,72.7087,72.6068,72.7002,6500.0
2010-07-07 13:10:00,85.63,85.75,85.56,85.73,9900.0,72.6747,72.7766,72.6153,72.7596,9900.0
2010-07-07 13:15:00,85.73,85.83,85.65,85.69,13500.0,72.7596,72.8445,72.6917,72.7257,13500.0
2010-07-07 13:20:00,85.65,85.74,85.6,85.74,4200.0,72.6917,72.7681,72.6493,72.7681,4200.0
2010-07-07 13:25:00,85.74,85.79,85.66,85.76,14200.0,72.7681,72.8105,72.7002,72.7851,14200.0
2010-07-07 13:30:00,85.76,85.8,85.55,85.55,7900.0,72.7851,72.819,72.6068,72.6068,7900.0
2010-07-07 13:35:00,85.53,85.56,85.41,85.47,10000.0,72.5899,72.6153,72.488,72.5389,10000.0
2010-07-07 13:40:00,85.56,85.68,85.48,85.61,5500.0,72.6153,72.7172,72.5474,72.6578,5500.0
2010-07-07 13:45:00,85.6,85.7,85.56,85.7,5600.0,72.6493,72.7341,72.6153,72.7341,5600.0
2010-07-07 13:50:00,85.69,85.7,85.5,85.65,13300.0,72.7257,72.7341,72.5644,72.6917,13300.0
2010-07-07 13:55:00,85.69,85.8,85.59,85.61,13900.0,72.7257,72.819,72.6408,72.6578,13900.0
2010-07-07 14:00:00,85.65,85.78,85.65,85.65,17400.0,72.6917,72.802,72.6917,72.6917,17400.0
2010-07-07 14:05:00,85.74,85.89,85.66,85.82,17300.0,72.7681,72.8954,72.7002,72.836,17300.0
2010-07-07 14:10:00,85.83,86.01,85.81,85.9,16400.0,72.8445,72.9972,72.8275,72.9039,16400.0
2010-07-07 14:15:00,85.93,85.96,85.85,85.93,7100.0,72.9293,72.9548,72.8614,72.9293,7100.0
2010-07-07 14:20:00,85.9,85.9,85.8,85.85,6600.0,72.9039,72.9039,72.819,72.8614,6600.0
2010-07-07 14:25:00,85.82,85.9,85.75,85.75,12500.0,72.836,72.9039,72.7766,72.7766,12500.0
2010-07-07 14:30:00,85.71,85.78,85.58,85.59,10700.0,72.7426,72.802,72.6323,72.6408,10700.0
2010-07-07 14:35:00,85.58,85.71,85.51,85.51,7700.0,72.6323,72.7426,72.5729,72.5729,7700.0
2010-07-07 14:40:00,85.52,85.66,85.46,85.65,9800.0,72.5814,72.7002,72.5304,72.6917,9800.0
2010-07-07 14:45:00,85.65,85.76,85.64,85.67,13500.0,72.6917,72.7851,72.6832,72.7087,13500.0
2010-07-07 14:50:00,85.66,85.84,85.65,85.84,7300.0,72.7002,72.853,72.6917,72.853,7300.0
2010-07-07 14:55:00,85.83,85.86,85.71,85.78,14900.0,72.8445,72.8699,72.7426,72.802,14900.0
2010-07-07 15:00:00,85.78,85.81,85.61,85.61,7200.0,72.802,72.8275,72.6578,72.6578,7200.0
2010-07-07 15:05:00,85.62,85.65,85.59,85.64,8000.0,72.6662,72.6917,72.6408,72.6832,8000.0
2010-07-07 15:10:00,85.65,85.83,85.65,85.83,7800.0,72.6917,72.8445,72.6917,72.8445,7800.0
2010-07-07 15:15:00,85.82,85.88,85.65,85.7,15800.0,72.836,72.8869,72.6917,72.7341,15800.0
2010-07-07 15:20:00,85.68,85.95,85.61,85.83,13600.0,72.7172,72.9463,72.6578,72.8445,13600.0
2010-07-07 15:25:00,85.8,85.99,85.75,85.95,12100.0,72.819,72.9803,72.7766,72.9463,12100.0
2010-07-07 15:30:00,85.92,86.1,85.89,86.06,19200.0,72.9209,73.0736,72.8954,73.0397,19200.0
2010-07-07 15:35:00,86.07,86.22,86.04,86.13,20800.0,73.0482,73.1755,73.0227,73.0991,20800.0
2010-07-07 15:40:00,86.11,86.11,85.97,86.05,38900.0,73.0821,73.0821,72.9633,73.0312,38900.0
2010-07-07 15:45:00,86.05,86.09,85.85,85.92,30600.0,73.0312,73.0651,72.8614,72.9209,30600.0
2010-07-07 15:50:00,85.95,86.02,85.87,85.92,49300.0,72.9463,73.0057,72.8784,72.9209,49300.0
2010-07-07 15:55:00,85.92,85.97,85.67,85.7,74200.0,72.9209,72.9633,72.7087,72.7341,74200.0
2010-07-08 09:30:00,86.21,86.77,86.21,86.59,9100.0,73.167,73.6423,73.167,73.4895,9100.0
2010-07-08 09:35:00,86.6,86.75,86.6,86.68,10000.0,73.498,73.6253,73.498,73.5659,10000.0
2010-07-08 09:40:00,86.68,86.68,86.36,86.36,30800.0,73.5659,73.5659,73.2943,73.2943,30800.0
2010-07-08 09:45:00,86.37,86.47,86.28,86.28,4800.0,73.3028,73.3876,73.2264,73.2264,4800.0
2010-07-08 09:50:00,86.41,86.44,86.3,86.33,5000.0,73.3367,73.3622,73.2434,73.2688,5000.0
2010-07-08 09:55:00,86.3,86.32,86.2,86.27,9800.0,73.2434,73.2603,73.1585,73.2179,9800.0
2010-07-08 10:00:00,86.27,86.28,86.01,86.09,10800.0,73.2179,73.2264,72.9972,73.0651,10800.0
2010-07-08 10:05:00,86.04,86.05,85.6,85.77,8500.0,73.0227,73.0312,72.6493,72.7935,8500.0
2010-07-08 10:10:00,85.81,86.28,85.81,86.27,8400.0,72.8275,73.2264,72.8275,73.2179,8400.0
2010-07-08 10:15:00,86.25,86.33,86.17,86.31,8500.0,73.2009,73.2688,73.133,73.2518,8500.0
2010-07-08 10:20:00,86.32,86.36,86.28,86.35,5200.0,73.2603,73.2943,73.2264,73.2858,5200.0
2010-07-08 10:25:00,86.3,86.52,86.3,86.47,7600.0,73.2434,73.4301,73.2434,73.3876,7600.0
2010-07-08 10:30:00,86.44,86.47,86.32,86.35,15700.0,73.3622,73.3876,73.2603,73.2858,15700.0
2010-07-08 10:35:00,86.39,86.39,86.0,86.0,11500.0,73.3197,73.3197,72.9887,72.9887,11500.0
2010-07-08 10:40:00,86.02,86.07,85.91,86.01,11800.0,73.0057,73.0482,72.9124,72.9972,11800.0
2010-07-08 10:45:00,86.0,86.28,85.92,86.25,15100.0,72.9887,73.2264,72.9209,73.2009,15100.0
2010-07-08 10:50:00,86.26,86.27,85.84,85.89,13500.0,73.2094,73.2179,72.853,72.8954,13500.0
2010-07-08 10:55:00,85.91,85.98,85.62,85.75,18300.0,72.9124,72.9718,72.6662,72.7766,18300.0
2010-07-08 11:00:00,85.71,85.71,85.54,85.64,8600.0,72.7426,72.7426,72.5983,72.6832,8600.0
2010-07-08 11:05:00,85.62,85.74,85.51,85.74,6000.0,72.6662,72.7681,72.5729,72.7681,6000.0
2010-07-08 11:10:00,85.76,85.92,85.75,85.77,5500.0,72.7851,72.9209,72.7766,72.7935,5500.0
2010-07-08 11:15:00,85.79,86.07,85.77,86.03,8600.0,72.8105,73.0482,72.7935,73.0142,8600.0
2010-07-08 11:20:00,86.03,86.14,85.93,86.14,7600.0,73.0142,73.1076,72.9293,73.1076,7600.0
2010-07-08 11:25:00,86.19,86.24,85.98,85.98,5900.0,73.15,73.1924,72.9718,72.9718,5900.0
2010-07-08 11:30:00,85.93,86.11,85.92,86.1,9200.0,72.9293,73.0821,72.9209,73.0736,9200.0
2010-07-08 11:35:00,86.12,86.25,86.03,86.03,11600.0,73.0906,73.2009,73.0142,73.0142,11600.0
2010-07-08 11:40:00,86.0,86.06,85.76,85.76,15600.0,72.9887,73.0397,72.7851,72.7851,15600.0
2010-07-08 11:45:00,85.78,85.86,85.7,85.74,12800.0,72.802,72.8699,72.7341,72.7681,12800.0
2010-07-08 11:50:00,85.76,85.84,85.54,85.69,10600.0,72.7851,72.853,72.5983,72.7257,10600.0
2010-07-08 11:55:00,85.71,85.98,85.71,85.86,10400.0,72.7426,72.9718,72.7426,72.8699,10400.0
2010-07-08 12:00:00,85.91,85.97,85.76,85.97,12500.0,72.9124,72.9633,72.7851,72.9633,12500.0
2010-07-08 12:05:00,86.0,86.0,85.93,85.98,8900.0,72.9887,72.9887,72.9293,72.9718,8900.0
2010-07-08 12:10:00,85.95,86.0,85.76,85.76,5100.0,72.9463,72.9887,72.7851,72.7851,5100.0
2010-07-08 12:15:00,85.73,85.93,85.66,85.93,7800.0,72.7596,72.9293,72.7002,72.9293,7800.0
2010-07-08 12:20:00,85.94,85.96,85.81,85.94,3500.0,72.9378,72.9548,72.8275,72.9378,3500.0
2010-07-08 12:25:00,85.93,85.94,85.77,85.77,3600.0,72.9293,72.9378,72.7935,72.7935,3600.0
2010-07-08 12:30:00,85.72,85.75,85.66,85.66,6700.0,72.7511,72.7766,72.7002,72.7002,6700.0
2010-07-08 12:35:00,85.66,85.8,85.61,85.64,6000.0,72.7002,72.819,72.6578,72.6832,6000.0
2010-07-08 12:40:00,85.54,85.62,85.43,85.48,4600.0,72.5983,72.6662,72.505,72.5474,4600.0
2010-07-08 12:45:00,85.48,85.57,85.45,85.57,5400.0,72.5474,72.6238,72.522,72.6238,5400.0
2010-07-08 12:50:00,85.6,85.68,85.51,85.54,6700.0,72.6493,72.7172,72.5729,72.5983,6700.0
2010-07-08 12:55:00,85.51,85.51,85.16,85.21,6600.0,72.5729,72.5729,72.2758,72.3183,6600.0
2010-07-08 13:00:00,85.22,85.25,85.2,85.22,3500.0,72.3268,72.3522,72.3098,72.3268,3500.0
2010-07-08 13:05:00,85.22,85.43,85.2,85.43,4500.0,72.3268,72.505,72.3098,72.505,4500.0
2010-07-08 13:10:00,85.46,85.46,85.27,85.27,4400.0,72.5304,72.5304,72.3692,72.3692,4400.0
2010-07-08 13:15:00,85.29,85.45,85.2,85.43,7800.0,72.3862,72.522,72.3098,72.505,7800.0
2010-07-08 13:20:00,85.42,85.47,85.35,85.39,3900.0,72.4965,72.5389,72.4371,72.471,3900.0
2010-07-08 13:25:00,85.35,85.39,85.0,85.08,12100.0,72.4371,72.471,72.14,72.2079,12100.0
2010-07-08 13:30:00,85.09,85.26,85.07,85.12,9300.0,72.2164,72.3607,72.1995,72.2419,9300.0
2010-07-08 13:35:00,85.13,85.29,85.06,85.16,13200.0,72.2504,72.3862,72.191,72.2758,13200.0
2010-07-08 13:40:00,85.15,85.21,85.04,85.11,6900.0,72.2673,72.3183,72.174,72.2334,6900.0
2010-07-08 13:45:00,85.16,85.25,85.06,85.21,6200.0,72.2758,72.3522,72.191,72.3183,6200.0
2010-07-08 13:50:00,85.33,85.33,84.9,84.94,6200.0,72.4201,72.4201,72.0552,72.0891,6200.0
2010-07-08 13:55:00,84.94,85.04,84.88,84.92,4500.0,72.0891,72.174,72.0382,72.0721,4500.0
2010-07-08 14:00:00,84.93,85.06,84.88,85.0,4600.0,72.0806,72.191,72.0382,72.14,4600.0
2010-07-08 14:05:00,85.02,85.02,84.77,84.84,9100.0,72.157,72.157,71.9448,72.0043,9100.0
2010-07-08 14:10:00,84.8,84.84,84.52,84.63,5300.0,71.9703,72.0043,71.7327,71.826,5300.0
2010-07-08 14:15:00,84.66,84.68,84.43,84.64,5800.0,71.8515,71.8685,71.6563,71.8345,5800.0
2010-07-08 14:20:00,84.67,84.69,84.54,84.55,8600.0,71.86,71.8769,71.7496,71.7581,8600.0
2010-07-08 14:25:00,84.57,84.79,84.51,84.68,9300.0,71.7751,71.9618,71.7242,71.8685,9300.0
2010-07-08 14:30:00,84.73,84.77,84.66,84.73,5900.0,71.9109,71.9448,71.8515,71.9109,5900.0
2010-07-08 14:35:00,84.71,84.82,84.69,84.78,7500.0,71.8939,71.9873,71.8769,71.9533,7500.0
2010-07-08 14:40:00,84.81,85.13,84.8,85.07,4600.0,71.9788,72.2504,71.9703,72.1995,4600.0
2010-07-08 14:45:00,85.09,85.15,84.93,85.14,8100.0,72.2164,72.2673,72.0806,72.2589,8100.0
2010-07-08 14:50:00,85.15,85.22,85.02,85.1,5500.0,72.2673,72.3268,72.157,72.2249,5500.0
2010-07-08 14:55:00,85.18,85.31,85.13,85.27,7100.0,72.2928,72.4031,72.2504,72.3692,7100.0
2010-07-08 15:00:00,85.27,85.32,85.03,85.17,14800.0,72.3692,72.4116,72.1655,72.2843,14800.0
2010-07-08 15:05:00,85.16,85.25,85.0,85.11,8300.0,72.2758,72.3522,72.14,72.2334,8300.0
2010-07-08 15:10:00,85.12,85.16,84.96,85.08,5500.0,72.2419,72.2758,72.1061,72.2079,5500.0
2010-07-08 15:15:00,85.09,85.21,85.0,85.13,23700.0,72.2164,72.3183,72.14,72.2504,23700.0
2010-07-08 15:20:00,85.1,85.22,85.01,85.17,29200.0,72.2249,72.3268,72.1485,72.2843,29200.0
2010-07-08 15:25:00,85.18,85.21,84.82,85.02,34400.0,72.2928,72.3183,71.9873,72.157,34400.0
2010-07-08 15:30:00,85.02,85.23,84.94,85.05,38300.0,72.157,72.3352,72.0891,72.1825,38300.0
2010-07-08 15:35:00,85.04,85.29,85.0,85.11,37400.0,72.174,72.3862,72.14,72.2334,37400.0
2010-07-08 15:40:00,85.11,85.25,84.83,85.11,36900.0,72.2334,72.3522,71.9958,72.2334,36900.0
2010-07-08 15:45:00,85.14,85.25,84.87,84.95,47900.0,72.2589,72.3522,72.0297,72.0976,47900.0
2010-07-08 15:50:00,85.0,85.17,84.74,84.84,43500.0,72.14,72.2843,71.9194,72.0043,43500.0
2010-07-08 15:55:00,84.85,85.07,84.84,85.07,40000.0,72.0127,72.1995,72.0043,72.1995,40000.0
2010-07-09 09:30:00,85.22,85.56,85.09,85.43,1600.0,72.3268,72.6153,72.2164,72.505,1600.0
2010-07-09 09:35:00,85.5,85.92,85.5,85.7,3700.0,72.5644,72.9209,72.5644,72.7341,3700.0
2010-07-09 09:40:00,85.98,86.12,85.88,85.88,2100.0,72.9718,73.0906,72.8869,72.8869,2100.0
2010-07-09 09:45:00,85.89,86.01,85.79,85.79,2900.0,72.8954,72.9972,72.8105,72.8105,2900.0
2010-07-09 09:50:00,85.82,85.82,85.67,85.72,1800.0,72.836,72.836,72.7087,72.7511,1800.0
2010-07-09 09:55:00,85.57,86.02,85.57,85.94,3900.0,72.6238,73.0057,72.6238,72.9378,3900.0
2010-07-09 10:00:00,85.94,86.38,85.94,86.17,5500.0,72.9378,73.3113,72.9378,73.133,5500.0
2010-07-09 10:05:00,86.29,86.29,86.03,86.04,19000.0,73.2349,73.2349,73.0142,73.0227,19000.0
2010-07-09 10:10:00,86.04,86.37,86.02,86.34,5800.0,73.0227,73.3028,73.0057,73.2773,5800.0
2010-07-09 10:15:00,86.38,86.52,86.28,86.47,6100.0,73.3113,73.4301,73.2264,73.3876,6100.0
2010-07-09 10:20:00,86.54,86.76,86.45,86.76,7700.0,73.4471,73.6338,73.3707,73.6338,7700.0
2010-07-09 10:25:00,86.68,86.75,86.58,86.59,6000.0,73.5659,73.6253,73.481,73.4895,6000.0
2010-07-09 10:30:00,86.64,86.84,86.64,86.75,3600.0,73.5319,73.7017,73.5319,73.6253,3600.0
2010-07-09 10:35:00,86.75,86.89,86.75,86.86,3600.0,73.6253,73.7441,73.6253,73.7186,3600.0
2010-07-09 10:40:00,86.86,86.94,86.77,86.77,1600.0,73.7186,73.7865,73.6423,73.6423,1600.0
2010-07-09 10:45:00,86.63,86.75,86.6,86.6,2000.0,73.5234,73.6253,73.498,73.498,2000.0
2010-07-09 10:50:00,86.6,86.7,86.47,86.49,5100.0,73.498,73.5828,73.3876,73.4046,5100.0
2010-07-09 10:55:00,86.49,86.49,86.23,86.38,9100.0,73.4046,73.4046,73.184,73.3113,9100.0
2010-07-09 11:00:00,86.33,86.53,86.26,86.45,5100.0,73.2688,73.4386,73.2094,73.3707,5100.0
2010-07-09 11:05:00,86.48,86.53,86.25,86.25,4300.0,73.3961,73.4386,73.2009,73.2009,4300.0
2010-07-09 11:10:00,86.24,86.32,86.18,86.18,3400.0,73.1924,73.2603,73.1415,73.1415,3400.0
2010-07-09 11:15:00,86.23,86.23,85.98,86.17,1300.0,73.184,73.184,72.9718,73.133,1300.0
2010-07-09 11:20:00,86.22,86.29,86.22,86.22,700.0,73.1755,73.2349,73.1755,73.1755,700.0
2010-07-09 11:25:00,86.19,86.2,86.14,86.2,900.0,73.15,73.1585,73.1076,73.1585,900.0
2010-07-09 11:30:00,86.34,86.42,86.28,86.28,3600.0,73.2773,73.3452,73.2264,73.2264,3600.0
2010-07-09 11:35:00,86.32,86.48,86.32,86.48,2300.0,73.2603,73.3961,73.2603,73.3961,2300.0
2010-07-09 11:40:00,86.47,86.58,86.44,86.49,6000.0,73.3876,73.481,73.3622,73.4046,6000.0
2010-07-09 11:45:00,86.47,86.55,86.33,86.34,3900.0,73.3876,73.4555,73.2688,73.2773,3900.0
2010-07-09 11:50:00,86.32,86.32,86.26,86.3,600.0,73.2603,73.2603,73.2094,73.2434,600.0
2010-07-09 11:55:00,86.32,86.4,86.3,86.34,1300.0,73.2603,73.3282,73.2434,73.2773,1300.0
2010-07-09 12:00:00,86.24,86.33,86.24,86.33,2300.0,73.1924,73.2688,73.1924,73.2688,2300.0
2010-07-09 12:05:00,86.37,86.42,86.33,86.42,1700.0,73.3028,73.3452,73.2688,73.3452,1700.0
2010-07-09 12:10:00,86.42,86.51,86.36,86.36,1300.0,73.3452,73.4216,73.2943,73.2943,1300.0
2010-07-09 12:15:00,86.34,86.4,86.34,86.38,1000.0,73.2773,73.3282,73.2773,73.3113,1000.0
2010-07-09 12:20:00,86.43,86.44,86.4,86.42,800.0,73.3537,73.3622,73.3282,73.3452,800.0
2010-07-09 12:25:00,86.45,86.47,86.36,86.47,2900.0,73.3707,73.3876,73.2943,73.3876,2900.0
2010-07-09 12:30:00,86.49,86.49,86.33,86.47,2800.0,73.4046,73.4046,73.2688,73.3876,2800.0
2010-07-09 12:35:00,86.46,86.51,86.34,86.36,6600.0,73.3792,73.4216,73.2773,73.2943,6600.0
2010-07-09 12:40:00,86.38,86.48,86.38,86.46,800.0,73.3113,73.3961,73.3113,73.3792,800.0
2010-07-09 12:45:00,86.43,86.43,86.38,86.41,400.0,73.3537,73.3537,73.3113,73.3367,400.0
2010-07-09 12:50:00,86.49,86.61,86.49,86.57,1300.0,73.4046,73.5065,73.4046,73.4725,1300.0
2010-07-09 12:55:00,86.57,86.61,86.47,86.47,2900.0,73.4725,73.5065,73.3876,73.3876,2900.0
2010-07-09 13:00:00,86.44,86.58,86.4,86.55,2000.0,73.3622,73.481,73.3282,73.4555,2000.0
2010-07-09 13:05:00,86.52,86.71,86.52,86.63,2400.0,73.4301,73.5913,73.4301,73.5234,2400.0
2010-07-09 13:10:00,86.63,86.64,86.57,86.57,900.0,73.5234,73.5319,73.4725,73.4725,900.0
2010-07-09 13:15:00,86.59,86.59,86.51,86.58,1000.0,73.4895,73.4895,73.4216,73.481,1000.0
2010-07-09 13:20:00,86.51,86.52,86.33,86.33,1800.0,73.4216,73.4301,73.2688,73.2688,1800.0
2010-07-09 13:25:00,86.33,86.4,86.33,86.33,1900.0,73.2688,73.3282,73.2688,73.2688,1900.0
2010-07-09 13:30:00,86.32,86.44,86.32,86.39,4400.0,73.2603,73.3622,73.2603,73.3197,4400.0
2010-07-09 13:35:00,86.39,86.5,86.38,86.49,1800.0,73.3197,73.4131,73.3113,73.4046,1800.0
2010-07-09 13:40:00,86.34,86.45,86.33,86.36,1100.0,73.2773,73.3707,73.2688,73.2943,1100.0
2010-07-09 13:45:00,86.24,86.28,86.24,86.28,400.0,73.1924,73.2264,73.1924,73.2264,400.0
2010-07-09 13:50:00,86.38,86.45,86.34,86.39,700.0,73.3113,73.3707,73.2773,73.3197,700.0
2010-07-09 13:55:00,86.39,86.52,86.39,86.49,1900.0,73.3197,73.4301,73.3197,73.4046,1900.0
2010-07-09 14:00:00,86.54,86.58,86.49,86.56,3800.0,73.4471,73.481,73.4046,73.464,3800.0
2010-07-09 14:05:00,86.61,86.64,86.57,86.63,8200.0,73.5065,73.5319,73.4725,73.5234,8200.0
2010-07-09 14:10:00,86.61,86.61,86.42,86.42,5200.0,73.5065,73.5065,73.3452,73.3452,5200.0
2010-07-09 14:15:00,86.44,86.49,86.44,86.49,600.0,73.3622,73.4046,73.3622,73.4046,600.0
2010-07-09 14:20:00,86.55,86.59,86.51,86.55,1800.0,73.4555,73.4895,73.4216,73.4555,1800.0
2010-07-09 14:25:00,86.55,86.55,86.46,86.46,1000.0,73.4555,73.4555,73.3792,73.3792,1000.0
2010-07-09 14:30:00,86.45,86.52,86.44,86.44,4600.0,73.3707,73.4301,73.3622,73.3622,4600.0
2010-07-09 14:35:00,86.43,86.48,86.39,86.44,3000.0,73.3537,73.3961,73.3197,73.3622,3000.0
2010-07-09 14:40:00,86.45,86.64,86.45,86.55,3600.0,73.3707,73.5319,73.3707,73.4555,3600.0
2010-07-09 14:45:00,86.52,86.55,86.5,86.55,3100.0,73.4301,73.4555,73.4131,73.4555,3100.0
2010-07-09 14:50:00,86.56,86.78,86.56,86.74,4200.0,73.464,73.6507,73.464,73.6168,4200.0
2010-07-09 14:55:00,86.77,86.99,86.77,86.91,2900.0,73.6423,73.829,73.6423,73.7611,2900.0
2010-07-09 15:00:00,86.94,87.05,86.94,86.98,5500.0,73.7865,73.8799,73.7865,73.8205,5500.0
2010-07-09 15:05:00,87.0,87.03,86.77,86.77,7100.0,73.8375,73.8629,73.6423,73.6423,7100.0
2010-07-09 15:10:00,86.77,86.99,86.76,86.97,5200.0,73.6423,73.829,73.6338,73.812,5200.0
2010-07-09 15:15:00,87.0,87.0,86.78,86.81,6000.0,73.8375,73.8375,73.6507,73.6762,6000.0
2010-07-09 15:20:00,86.86,86.89,86.75,86.85,3000.0,73.7186,73.7441,73.6253,73.7101,3000.0
2010-07-09 15:25:00,86.86,86.86,86.69,86.74,7200.0,73.7186,73.7186,73.5744,73.6168,7200.0
2010-07-09 15:30:00,86.75,86.77,86.62,86.76,15100.0,73.6253,73.6423,73.5149,73.6338,15100.0
2010-07-09 15:35:00,86.74,86.97,86.74,86.91,11600.0,73.6168,73.812,73.6168,73.7611,11600.0
2010-07-09 15:40:00,86.91,87.07,86.89,86.93,15300.0,73.7611,73.8969,73.7441,73.778,15300.0
2010-07-09 15:45:00,86.92,86.98,86.81,86.85,16500.0,73.7696,73.8205,73.6762,73.7101,16500.0
2010-07-09 15:50:00,86.89,86.98,86.76,86.87,26100.0,73.7441,73.8205,73.6338,73.7271,26100.0
2010-07-09 15:55:00,86.88,86.94,86.6,86.68,73300.0,73.7356,73.7865,73.498,73.5659,73300.0
2010-07-12 09:30:00,86.22,86.32,86.09,86.14,4200.0,73.1755,73.2603,73.0651,73.1076,4200.0
2010-07-12 09:35:00,86.14,86.38,86.14,86.2,1700.0,73.1076,73.3113,73.1076,73.1585,1700.0
2010-07-12 09:40:00,86.2,86.37,86.19,86.26,3900.0,73.1585,73.3028,73.15,73.2094,3900.0
2010-07-12 09:45:00,86.27,86.47,86.27,86.27,2600.0,73.2179,73.3876,73.2179,73.2179,2600.0
2010-07-12 09:50:00,86.29,86.31,85.91,85.91,3100.0,73.2349,73.2518,72.9124,72.9124,3100.0
2010-07-12 09:55:00,85.95,86.14,85.9,86.05,5100.0,72.9463,73.1076,72.9039,73.0312,5100.0
2010-07-12 10:00:00,86.09,86.11,85.97,85.97,3600.0,73.0651,73.0821,72.9633,72.9633,3600.0
2010-07-12 10:05:00,85.96,85.96,85.49,85.49,3800.0,72.9548,72.9548,72.5559,72.5559,3800.0
2010-07-12 10:10:00,85.45,85.52,85.4,85.46,6200.0,72.522,72.5814,72.4795,72.5304,6200.0
2010-07-12 10:15:00,85.5,85.51,85.49,85.5,2100.0,72.5644,72.5729,72.5559,72.5644,2100.0
2010-07-12 10:20:00,85.51,85.53,85.34,85.35,5200.0,72.5729,72.5899,72.4286,72.4371,5200.0
2010-07-12 10:25:00,85.38,85.4,85.3,85.32,6200.0,72.4626,72.4795,72.3947,72.4116,6200.0
2010-07-12 10:30:00,85.35,85.43,85.31,85.34,5000.0,72.4371,72.505,72.4031,72.4286,5000.0
2010-07-12 10:35:00,85.38,85.53,85.38,85.48,2100.0,72.4626,72.5899,72.4626,72.5474,2100.0
2010-07-12 10:40:00,85.52,85.53,85.11,85.13,3900.0,72.5814,72.5899,72.2334,72.2504,3900.0
2010-07-12 10:45:00,85.11,85.32,85.06,85.21,2300.0,72.2334,72.4116,72.191,72.3183,2300.0
2010-07-12 10:50:00,85.19,85.23,85.06,85.06,3400.0,72.3013,72.3352,72.191,72.191,3400.0
2010-07-12 10:55:00,85.06,85.1,84.92,85.0,3700.0,72.191,72.2249,72.0721,72.14,3700.0
2010-07-12 11:00:00,84.96,84.96,84.75,84.84,3000.0,72.1061,72.1061,71.9279,72.0043,3000.0
2010-07-12 11:05:00,84.77,84.81,84.63,84.63,4600.0,71.9448,71.9788,71.826,71.826,4600.0
2010-07-12 11:10:00,84.6,84.94,84.56,84.94,3200.0,71.8006,72.0891,71.7666,72.0891,3200.0
2010-07-12 11:15:00,85.0,85.04,84.95,85.04,1300.0,72.14,72.174,72.0976,72.174,1300.0
2010-07-12 11:20:00,84.98,85.03,84.82,85.03,3100.0,72.1231,72.1655,71.9873,72.1655,3100.0
2010-07-12 11:25:00,85.03,85.03,84.83,84.83,1500.0,72.1655,72.1655,71.9958,71.9958,1500.0
2010-07-12 11:30:00,84.81,84.85,84.77,84.8,1900.0,71.9788,72.0127,71.9448,71.9703,1900.0
2010-07-12 11:35:00,84.78,84.84,84.76,84.77,2800.0,71.9533,72.0043,71.9364,71.9448,2800.0
2010-07-12 11:40:00,84.82,84.86,84.82,84.86,1200.0,71.9873,72.0212,71.9873,72.0212,1200.0
2010-07-12 11:45:00,84.89,84.89,84.73,84.73,2000.0,72.0467,72.0467,71.9109,71.9109,2000.0
2010-07-12 11:50:00,84.73,84.73,84.59,84.63,2600.0,71.9109,71.9109,71.7921,71.826,2600.0
2010-07-12 11:55:00,84.62,84.65,84.54,84.58,4000.0,71.8175,71.843,71.7496,71.7836,4000.0
2010-07-12 12:00:00,84.64,84.86,84.64,84.76,3400.0,71.8345,72.0212,71.8345,71.9364,3400.0
2010-07-12 12:05:00,84.76,85.04,84.75,85.01,3900.0,71.9364,72.174,71.9279,72.1485,3900.0
2010-07-12 12:10:00,84.98,85.13,84.98,85.13,2800.0,72.1231,72.2504,72.1231,72.2504,2800.0
2010-07-12 12:15:00,85.16,85.18,85.07,85.14,3400.0,72.2758,72.2928,72.1995,72.2589,3400.0
2010-07-12 12:20:00,85.14,85.14,84.91,84.96,3200.0,72.2589,72.2589,72.0637,72.1061,3200.0
2010-07-12 12:25:00,84.97,84.97,84.72,84.75,1600.0,72.1146,72.1146,71.9024,71.9279,1600.0
2010-07-12 12:30:00,84.76,84.76,84.56,84.63,7200.0,71.9364,71.9364,71.7666,71.826,7200.0
2010-07-12 12:35:00,84.65,84.82,84.65,84.82,8000.0,71.843,71.9873,71.843,71.9873,8000.0
2010-07-12 12:40:00,84.82,84.98,84.78,84.78,5700.0,71.9873,72.1231,71.9533,71.9533,5700.0
2010-07-12 12:45:00,84.73,84.77,84.5,84.51,2400.0,71.9109,71.9448,71.7157,71.7242,2400.0
2010-07-12 12:50:00,84.51,84.67,84.44,84.62,2700.0,71.7242,71.86,71.6648,71.8175,2700.0
2010-07-12 12:55:00,84.63,84.63,84.3,84.3,4200.0,71.826,71.826,71.5459,71.5459,4200.0
2010-07-12 13:00:00,84.22,84.35,84.17,84.32,3700.0,71.4781,71.5884,71.4356,71.5629,3700.0
2010-07-12 13:05:00,84.4,84.47,84.34,84.47,3600.0,71.6308,71.6902,71.5799,71.6902,3600.0
2010-07-12 13:10:00,84.44,84.57,84.42,84.5,8500.0,71.6648,71.7751,71.6478,71.7157,8500.0
2010-07-12 13:15:00,84.5,84.63,84.5,84.63,2300.0,71.7157,71.826,71.7157,71.826,2300.0
2010-07-12 13:20:00,84.7,84.7,84.6,84.61,7000.0,71.8854,71.8854,71.8006,71.809,7000.0
2010-07-12 13:25:00,84.61,84.61,84.55,84.6,1600.0,71.809,71.809,71.7581,71.8006,1600.0
2010-07-12 13:30:00,84.62,84.77,84.62,84.73,1800.0,71.8175,71.9448,71.8175,71.9109,1800.0
2010-07-12 13:35:00,84.75,84.76,84.62,84.68,4700.0,71.9279,71.9364,71.8175,71.8685,4700.0
2010-07-12 13:40:00,84.69,84.69,84.4,84.45,3600.0,71.8769,71.8769,71.6308,71.6733,3600.0
2010-07-12 13:45:00,84.46,84.52,84.45,84.52,1800.0,71.6817,71.7327,71.6733,71.7327,1800.0
2010-07-12 13:50:00,84.57,84.77,84.57,84.77,3100.0,71.7751,71.9448,71.7751,71.9448,3100.0
2010-07-12 13:55:00,84.79,84.81,84.69,84.79,2200.0,71.9618,71.9788,71.8769,71.9618,2200.0
2010-07-12 14:00:00,84.78,84.78,84.64,84.73,3900.0,71.9533,71.9533,71.8345,71.9109,3900.0
2010-07-12 14:05:00,84.72,84.73,84.51,84.53,3200.0,71.9024,71.9109,71.7242,71.7412,3200.0
2010-07-12 14:10:00,84.54,84.54,84.47,84.53,1500.0,71.7496,71.7496,71.6902,71.7412,1500.0
2010-07-12 14:15:00,84.53,84.63,84.35,84.35,5100.0,71.7412,71.826,71.5884,71.5884,5100.0
2010-07-12 14:20:00,84.32,84.51,84.32,84.39,3400.0,71.5629,71.7242,71.5629,71.6223,3400.0
2010-07-12 14:25:00,84.44,84.44,84.34,84.36,4600.0,71.6648,71.6648,71.5799,71.5969,4600.0
2010-07-12 14:30:00,84.4,84.48,84.31,84.35,11900.0,71.6308,71.6987,71.5544,71.5884,11900.0
2010-07-12 14:35:00,84.34,84.47,84.34,84.47,9100.0,71.5799,71.6902,71.5799,71.6902,9100.0
2010-07-12 14:40:00,84.45,84.6,84.37,84.55,8400.0,71.6733,71.8006,71.6054,71.7581,8400.0
2010-07-12 14:45:00,84.56,84.61,84.47,84.61,4500.0,71.7666,71.809,71.6902,71.809,4500.0
2010-07-12 14:50:00,84.62,84.62,84.27,84.28,10100.0,71.8175,71.8175,71.5205,71.529,10100.0
2010-07-12 14:55:00,84.28,84.52,84.28,84.36,5600.0,71.529,71.7327,71.529,71.5969,5600.0
2010-07-12 15:00:00,84.4,84.43,84.29,84.41,9100.0,71.6308,71.6563,71.5375,71.6393,9100.0
2010-07-12 15:05:00,84.39,84.41,84.25,84.39,10700.0,71.6223,71.6393,71.5035,71.6223,10700.0
2010-07-12 15:10:00,84.39,84.63,84.35,84.62,11600.0,71.6223,71.826,71.5884,71.8175,11600.0
2010-07-12 15:15:00,84.66,84.69,84.36,84.49,11400.0,71.8515,71.8769,71.5969,71.7072,11400.0
2010-07-12 15:20:00,84.46,84.7,84.4,84.66,7400.0,71.6817,71.8854,71.6308,71.8515,7400.0
2010-07-12 15:25:00,84.67,84.69,84.45,84.52,6700.0,71.86,71.8769,71.6733,71.7327,6700.0
2010-07-12 15:30:00,84.55,84.65,84.43,84.5,11200.0,71.7581,71.843,71.6563,71.7157,11200.0
2010-07-12 15:35:00,84.51,84.58,84.38,84.57,15600.0,71.7242,71.7836,71.6138,71.7751,15600.0
2010-07-12 15:40:00,84.56,84.69,84.43,84.5,15300.0,71.7666,71.8769,71.6563,71.7157,15300.0
2010-07-12 15:45:00,84.52,84.57,84.32,84.35,16700.0,71.7327,71.7751,71.5629,71.5884,16700.0
2010-07-12 15:50:00,84.35,84.47,84.29,84.44,20600.0,71.5884,71.6902,71.5375,71.6648,20600.0
2010-07-12 15:55:00,84.45,84.56,84.41,84.56,32700.0,71.6733,71.7666,71.6393,71.7666,32700.0
2010-07-13 09:30:00,85.61,85.71,85.45,85.68,6400.0,72.6578,72.7426,72.522,72.7172,6400.0
2010-07-13 09:35:00,85.68,86.12,85.68,86.08,9500.0,72.7172,73.0906,72.7172,73.0566,9500.0
2010-07-13 09:40:00,86.21,86.31,85.93,86.01,4200.0,73.167,73.2518,72.9293,72.9972,4200.0
2010-07-13 09:45:00,85.96,86.07,85.81,85.81,4100.0,72.9548,73.0482,72.8275,72.8275,4100.0
2010-07-13 09:50:00,85.83,85.95,85.73,85.81,10200.0,72.8445,72.9463,72.7596,72.8275,10200.0
2010-07-13 09:55:00,85.76,85.82,85.69,85.82,5400.0,72.7851,72.836,72.7257,72.836,5400.0
2010-07-13 10:00:00,85.87,86.12,85.81,86.08,5700.0,72.8784,73.0906,72.8275,73.0566,5700.0
2010-07-13 10:05:00,86.04,86.13,86.03,86.04,3300.0,73.0227,73.0991,73.0142,73.0227,3300.0
2010-07-13 10:10:00,86.04,86.15,85.9,86.05,9900.0,73.0227,73.1161,72.9039,73.0312,9900.0
2010-07-13 10:15:00,86.11,86.17,86.06,86.11,3900.0,73.0821,73.133,73.0397,73.0821,3900.0
2010-07-13 10:20:00,86.07,86.19,85.98,86.03,4400.0,73.0482,73.15,72.9718,73.0142,4400.0
2010-07-13 10:25:00,86.04,86.09,86.02,86.02,2500.0,73.0227,73.0651,73.0057,73.0057,2500.0
2010-07-13 10:30:00,86.09,86.09,85.8,85.85,8400.0,73.0651,73.0651,72.819,72.8614,8400.0
2010-07-13 10:35:00,85.85,85.88,85.72,85.88,4000.0,72.8614,72.8869,72.7511,72.8869,4000.0
2010-07-13 10:40:00,85.88,85.96,85.86,85.89,4000.0,72.8869,72.9548,72.8699,72.8954,4000.0
2010-07-13 10:45:00,85.93,86.07,85.84,86.05,4300.0,72.9293,73.0482,72.853,73.0312,4300.0
2010-07-13 10:50:00,86.0,86.04,85.94,85.94,6500.0,72.9887,73.0227,72.9378,72.9378,6500.0
2010-07-13 10:55:00,85.9,85.99,85.87,85.95,5000.0,72.9039,72.9803,72.8784,72.9463,5000.0
2010-07-13 11:00:00,85.87,86.0,85.87,85.99,3400.0,72.8784,72.9887,72.8784,72.9803,3400.0
2010-07-13 11:05:00,86.0,86.0,85.95,85.95,7900.0,72.9887,72.9887,72.9463,72.9463,7900.0
2010-07-13 11:10:00,85.98,86.05,85.93,86.0,11400.0,72.9718,73.0312,72.9293,72.9887,11400.0
2010-07-13 11:15:00,86.04,86.04,85.78,85.78,3300.0,73.0227,73.0227,72.802,72.802,3300.0
2010-07-13 11:20:00,85.81,85.95,85.81,85.9,4300.0,72.8275,72.9463,72.8275,72.9039,4300.0
2010-07-13 11:25:00,85.9,86.03,85.9,85.98,4300.0,72.9039,73.0142,72.9039,72.9718,4300.0
2010-07-13 11:30:00,85.96,86.36,85.95,86.16,32500.0,72.9548,73.2943,72.9463,73.1245,32500.0
2010-07-13 11:35:00,86.11,86.65,85.93,86.57,51400.0,73.0821,73.5404,72.9293,73.4725,51400.0
2010-07-13 11:40:00,86.56,86.69,86.56,86.62,5900.0,73.464,73.5744,73.464,73.5149,5900.0
2010-07-13 11:45:00,86.69,86.78,86.5,86.5,6300.0,73.5744,73.6507,73.4131,73.4131,6300.0
2010-07-13 11:50:00,86.54,86.71,86.51,86.65,5300.0,73.4471,73.5913,73.4216,73.5404,5300.0
2010-07-13 11:55:00,86.63,86.63,86.5,86.6,7500.0,73.5234,73.5234,73.4131,73.498,7500.0
2010-07-13 12:00:00,86.59,86.94,86.54,86.77,7400.0,73.4895,73.7865,73.4471,73.6423,7400.0
2010-07-13 12:05:00,86.74,86.83,86.72,86.76,2600.0,73.6168,73.6932,73.5998,73.6338,2600.0
2010-07-13 12:10:00,86.75,86.82,86.74,86.75,4300.0,73.6253,73.6847,73.6168,73.6253,4300.0
2010-07-13 12:15:00,86.78,86.84,86.75,86.84,2100.0,73.6507,73.7017,73.6253,73.7017,2100.0
2010-07-13 12:20:00,86.86,86.9,86.79,86.81,4700.0,73.7186,73.7526,73.6592,73.6762,4700.0
2010-07-13 12:25:00,86.82,86.92,86.81,86.87,2500.0,73.6847,73.7696,73.6762,73.7271,2500.0
2010-07-13 12:30:00,86.92,87.12,86.91,86.99,4000.0,73.7696,73.9393,73.7611,73.829,4000.0
2010-07-13 12:35:00,87.0,87.07,86.95,86.99,2600.0,73.8375,73.8969,73.795,73.829,2600.0
2010-07-13 12:40:00,86.97,86.97,86.86,86.86,4200.0,73.812,73.812,73.7186,73.7186,4200.0
2010-07-13 12:45:00,86.88,86.9,86.67,86.71,4800.0,73.7356,73.7526,73.5574,73.5913,4800.0
2010-07-13 12:50:00,86.72,86.84,86.67,86.82,1900.0,73.5998,73.7017,73.5574,73.6847,1900.0
2010-07-13 12:55:00,86.84,86.87,86.7,86.7,2500.0,73.7017,73.7271,73.5828,73.5828,2500.0
2010-07-13 13:00:00,86.69,86.96,86.69,86.96,2500.0,73.5744,73.8035,73.5744,73.8035,2500.0
2010-07-13 13:05:00,86.94,86.94,86.85,86.92,2700.0,73.7865,73.7865,73.7101,73.7696,2700.0
2010-07-13 13:10:00,86.94,86.95,86.68,86.71,2300.0,73.7865,73.795,73.5659,73.5913,2300.0
2010-07-13 13:15:00,86.69,86.71,86.66,86.67,6800.0,73.5744,73.5913,73.5489,73.5574,6800.0
2010-07-13 13:20:00,86.66,86.67,86.51,86.62,3400.0,73.5489,73.5574,73.4216,73.5149,3400.0
2010-07-13 13:25:00,86.64,86.67,86.53,86.6,3800.0,73.5319,73.5574,73.4386,73.498,3800.0
2010-07-13 13:30:00,86.67,86.79,86.67,86.79,2100.0,73.5574,73.6592,73.5574,73.6592,2100.0
2010-07-13 13:35:00,86.76,86.85,86.61,86.79,3200.0,73.6338,73.7101,73.5065,73.6592,3200.0
2010-07-13 13:40:00,86.8,86.84,86.67,86.84,4800.0,73.6677,73.7017,73.5574,73.7017,4800.0
2010-07-13 13:45:00,86.83,86.88,86.7,86.7,4400.0,73.6932,73.7356,73.5828,73.5828,4400.0
2010-07-13 13:50:00,86.69,86.69,86.57,86.57,2800.0,73.5744,73.5744,73.4725,73.4725,2800.0
2010-07-13 13:55:00,86.56,86.84,86.56,86.8,2500.0,73.464,73.7017,73.464,73.6677,2500.0
2010-07-13 14:00:00,86.8,87.07,86.75,86.99,5500.0,73.6677,73.8969,73.6253,73.829,5500.0
2010-07-13 14:05:00,86.99,86.99,86.89,86.92,3000.0,73.829,73.829,73.7441,73.7696,3000.0
2010-07-13 14:10:00,86.91,86.99,86.88,86.93,5800.0,73.7611,73.829,73.7356,73.778,5800.0
2010-07-13 14:15:00,86.95,86.99,86.89,86.92,8900.0,73.795,73.829,73.7441,73.7696,8900.0
2010-07-13 14:20:00,86.89,86.94,86.8,86.85,7300.0,73.7441,73.7865,73.6677,73.7101,7300.0
2010-07-13 14:25:00,86.85,86.94,86.78,86.81,7800.0,73.7101,73.7865,73.6507,73.6762,7800.0
2010-07-13 14:30:00,86.82,86.94,86.82,86.86,6500.0,73.6847,73.7865,73.6847,73.7186,6500.0
2010-07-13 14:35:00,86.87,86.91,86.85,86.89,9400.0,73.7271,73.7611,73.7101,73.7441,9400.0
2010-07-13 14:40:00,86.88,86.95,86.82,86.88,20400.0,73.7356,73.795,73.6847,73.7356,20400.0
2010-07-13 14:45:00,86.89,87.03,86.88,87.0,15500.0,73.7441,73.8629,73.7356,73.8375,15500.0
2010-07-13 14:50:00,87.01,87.01,86.88,86.94,7900.0,73.8459,73.8459,73.7356,73.7865,7900.0
2010-07-13 14:55:00,86.96,87.03,86.93,87.0,8000.0,73.8035,73.8629,73.778,73.8375,8000.0
2010-07-13 15:00:00,87.03,87.1,86.99,87.02,18900.0,73.8629,73.9223,73.829,73.8544,18900.0
2010-07-13 15:05:00,87.02,87.06,87.01,87.02,6300.0,73.8544,73.8884,73.8459,73.8544,6300.0
2010-07-13 15:10:00,87.02,87.1,86.97,87.08,8700.0,73.8544,73.9223,73.812,73.9054,8700.0
2010-07-13 15:15:00,87.07,87.11,86.91,87.1,14700.0,73.8969,73.9308,73.7611,73.9223,14700.0
2010-07-13 15:20:00,87.1,87.1,86.9,86.93,14700.0,73.9223,73.9223,73.7526,73.778,14700.0
2010-07-13 15:25:00,86.92,87.1,86.92,87.02,18200.0,73.7696,73.9223,73.7696,73.8544,18200.0
2010-07-13 15:30:00,87.04,87.04,86.91,86.99,17600.0,73.8714,73.8714,73.7611,73.829,17600.0
2010-07-13 15:35:00,86.99,87.03,86.96,87.02,18700.0,73.829,73.8629,73.8035,73.8544,18700.0
2010-07-13 15:40:00,87.02,87.05,86.91,86.95,15200.0,73.8544,73.8799,73.7611,73.795,15200.0
2010-07-13 15:45:00,86.95,87.15,86.94,87.03,25900.0,73.795,73.9648,73.7865,73.8629,25900.0
2010-07-13 15:50:00,87.01,87.11,86.58,86.64,24000.0,73.8459,73.9308,73.481,73.5319,24000.0
2010-07-13 15:55:00,86.59,86.78,86.57,86.74,35200.0,73.4895,73.6507,73.4725,73.6168,35200.0
2010-07-14 09:30:00,86.72,86.72,85.76,85.76,3900.0,73.5998,73.5998,72.7851,72.7851,3900.0
2010-07-14 09:35:00,85.7,86.04,85.7,86.04,4100.0,72.7341,73.0227,72.7341,73.0227,4100.0
2010-07-14 09:40:00,85.9,85.9,85.63,85.72,2900.0,72.9039,72.9039,72.6747,72.7511,2900.0
2010-07-14 09:45:00,85.71,85.9,85.62,85.82,5500.0,72.7426,72.9039,72.6662,72.836,5500.0
2010-07-14 09:50:00,85.82,85.82,85.45,85.48,5000.0,72.836,72.836,72.522,72.5474,5000.0
2010-07-14 09:55:00,85.52,85.6,85.52,85.53,2900.0,72.5814,72.6493,72.5814,72.5899,2900.0
2010-07-14 10:00:00,85.47,85.57,85.25,85.57,8100.0,72.5389,72.6238,72.3522,72.6238,8100.0
2010-07-14 10:05:00,85.6,85.9,85.54,85.75,15300.0,72.6493,72.9039,72.5983,72.7766,15300.0
2010-07-14 10:10:00,85.78,85.78,85.6,85.72,13400.0,72.802,72.802,72.6493,72.7511,13400.0
2010-07-14 10:15:00,85.71,85.82,85.67,85.82,4400.0,72.7426,72.836,72.7087,72.836,4400.0
2010-07-14 10:20:00,85.92,86.16,85.92,86.16,4500.0,72.9209,73.1245,72.9209,73.1245,4500.0
2010-07-14 10:25:00,86.19,86.23,86.19,86.19,3200.0,73.15,73.184,73.15,73.15,3200.0
2010-07-14 10:30:00,86.19,86.28,86.1,86.26,8100.0,73.15,73.2264,73.0736,73.2094,8100.0
2010-07-14 10:35:00,86.28,86.28,85.92,85.93,3500.0,73.2264,73.2264,72.9209,72.9293,3500.0
2010-07-14 10:40:00,85.99,86.07,85.96,86.06,4000.0,72.9803,73.0482,72.9548,73.0397,4000.0
2010-07-14 10:45:00,86.1,86.31,86.06,86.25,5600.0,73.0736,73.2518,73.0397,73.2009,5600.0
2010-07-14 10:50:00,86.24,86.24,85.94,85.94,3500.0,73.1924,73.1924,72.9378,72.9378,3500.0
2010-07-14 10:55:00,85.96,86.06,85.89,86.06,3600.0,72.9548,73.0397,72.8954,73.0397,3600.0
2010-07-14 11:00:00,86.1,86.15,86.02,86.11,5900.0,73.0736,73.1161,73.0057,73.0821,5900.0
2010-07-14 11:05:00,86.05,86.09,85.96,86.05,3200.0,73.0312,73.0651,72.9548,73.0312,3200.0
2010-07-14 11:10:00,86.05,86.05,85.92,86.04,4100.0,73.0312,73.0312,72.9209,73.0227,4100.0
2010-07-14 11:15:00,86.09,86.25,86.05,86.23,7300.0,73.0651,73.2009,73.0312,73.184,7300.0
2010-07-14 11:20:00,86.23,86.35,86.17,86.31,2900.0,73.184,73.2858,73.133,73.2518,2900.0
2010-07-14 11:25:00,86.31,86.31,86.13,86.16,2700.0,73.2518,73.2518,73.0991,73.1245,2700.0
2010-07-14 11:30:00,86.14,86.34,86.12,86.34,2600.0,73.1076,73.2773,73.0906,73.2773,2600.0
2010-07-14 11:35:00,86.33,86.33,86.12,86.21,4000.0,73.2688,73.2688,73.0906,73.167,4000.0
2010-07-14 11:40:00,86.21,86.36,86.11,86.31,4700.0,73.167,73.2943,73.0821,73.2518,4700.0
2010-07-14 11:45:00,86.27,86.35,86.2,86.21,6100.0,73.2179,73.2858,73.1585,73.167,6100.0
2010-07-14 11:50:00,86.26,86.26,86.18,86.18,2400.0,73.2094,73.2094,73.1415,73.1415,2400.0
2010-07-14 11:55:00,86.17,86.19,86.02,86.02,4300.0,73.133,73.15,73.0057,73.0057,4300.0
2010-07-14 12:00:00,85.95,86.0,85.95,85.97,2500.0,72.9463,72.9887,72.9463,72.9633,2500.0
2010-07-14 12:05:00,85.97,86.08,85.97,86.04,1900.0,72.9633,73.0566,72.9633,73.0227,1900.0
2010-07-14 12:10:00,86.03,86.06,85.97,85.99,1100.0,73.0142,73.0397,72.9633,72.9803,1100.0
2010-07-14 12:15:00,85.97,86.16,85.96,86.16,3400.0,72.9633,73.1245,72.9548,73.1245,3400.0
2010-07-14 12:20:00,86.09,86.09,86.02,86.03,1400.0,73.0651,73.0651,73.0057,73.0142,1400.0
2010-07-14 12:25:00,86.03,86.04,86.0,86.04,900.0,73.0142,73.0227,72.9887,73.0227,900.0
2010-07-14 12:30:00,86.07,86.1,85.97,86.1,1800.0,73.0482,73.0736,72.9633,73.0736,1800.0
2010-07-14 12:35:00,86.11,86.11,86.08,86.08,1700.0,73.0821,73.0821,73.0566,73.0566,1700.0
2010-07-14 12:40:00,86.09,86.13,85.95,85.95,3300.0,73.0651,73.0991,72.9463,72.9463,3300.0
2010-07-14 12:45:00,85.96,86.0,85.93,85.93,3200.0,72.9548,72.9887,72.9293,72.9293,3200.0
2010-07-14 12:50:00,85.94,85.94,85.7,85.75,3500.0,72.9378,72.9378,72.7341,72.7766,3500.0
2010-07-14 12:55:00,85.73,85.86,85.73,85.84,1200.0,72.7596,72.8699,72.7596,72.853,1200.0
2010-07-14 13:00:00,85.87,85.91,85.83,85.87,1800.0,72.8784,72.9124,72.8445,72.8784,1800.0
2010-07-14 13:05:00,85.88,85.88,85.85,85.88,900.0,72.8869,72.8869,72.8614,72.8869,900.0
2010-07-14 13:10:00,85.85,85.97,85.85,85.97,700.0,72.8614,72.9633,72.8614,72.9633,700.0
2010-07-14 13:15:00,85.94,86.0,85.93,85.93,1000.0,72.9378,72.9887,72.9293,72.9293,1000.0
2010-07-14 13:20:00,85.93,86.0,85.92,85.97,1300.0,72.9293,72.9887,72.9209,72.9633,1300.0
2010-07-14 13:25:00,85.95,86.02,85.95,86.02,800.0,72.9463,73.0057,72.9463,73.0057,800.0
2010-07-14 13:30:00,86.01,86.17,86.01,86.06,2700.0,72.9972,73.133,72.9972,73.0397,2700.0
2010-07-14 13:35:00,86.07,86.07,85.95,86.0,1800.0,73.0482,73.0482,72.9463,72.9887,1800.0
2010-07-14 13:40:00,85.98,85.98,85.88,85.92,3000.0,72.9718,72.9718,72.8869,72.9209,3000.0
2010-07-14 13:45:00,85.93,85.94,85.89,85.93,1600.0,72.9293,72.9378,72.8954,72.9293,1600.0
2010-07-14 13:50:00,85.88,85.89,85.72,85.72,1700.0,72.8869,72.8954,72.7511,72.7511,1700.0
2010-07-14 13:55:00,85.74,85.88,85.74,85.88,1700.0,72.7681,72.8869,72.7681,72.8869,1700.0
2010-07-14 14:00:00,85.84,85.95,85.68,85.7,6500.0,72.853,72.9463,72.7172,72.7341,6500.0
2010-07-14 14:05:00,85.8,85.81,85.5,85.68,5000.0,72.819,72.8275,72.5644,72.7172,5000.0
2010-07-14 14:10:00,85.67,85.71,85.51,85.51,3400.0,72.7087,72.7426,72.5729,72.5729,3400.0
2010-07-14 14:15:00,85.5,85.8,85.5,85.76,5100.0,72.5644,72.819,72.5644,72.7851,5100.0
2010-07-14 14:20:00,85.69,85.81,85.59,85.62,3900.0,72.7257,72.8275,72.6408,72.6662,3900.0
2010-07-14 14:25:00,85.51,85.72,85.47,85.66,7600.0,72.5729,72.7511,72.5389,72.7002,7600.0
2010-07-14 14:30:00,85.66,85.84,85.61,85.77,6100.0,72.7002,72.853,72.6578,72.7935,6100.0
2010-07-14 14:35:00,85.84,85.94,85.74,85.74,5800.0,72.853,72.9378,72.7681,72.7681,5800.0
2010-07-14 14:40:00,85.74,85.86,85.7,85.7,3600.0,72.7681,72.8699,72.7341,72.7341,3600.0
2010-07-14 14:45:00,85.72,85.79,85.61,85.7,6200.0,72.7511,72.8105,72.6578,72.7341,6200.0
2010-07-14 14:50:00,85.7,85.81,85.69,85.74,5500.0,72.7341,72.8275,72.7257,72.7681,5500.0
2010-07-14 14:55:00,85.69,85.96,85.69,85.87,6000.0,72.7257,72.9548,72.7257,72.8784,6000.0
2010-07-14 15:00:00,85.87,86.11,85.87,86.04,9300.0,72.8784,73.0821,72.8784,73.0227,9300.0
2010-07-14 15:05:00,86.02,86.03,85.78,85.83,6800.0,73.0057,73.0142,72.802,72.8445,6800.0
2010-07-14 15:10:00,85.84,85.84,85.73,85.73,7400.0,72.853,72.853,72.7596,72.7596,7400.0
2010-07-14 15:15:00,85.74,86.09,85.72,86.02,15700.0,72.7681,73.0651,72.7511,73.0057,15700.0
2010-07-14 15:20:00,85.99,86.04,85.93,85.99,10400.0,72.9803,73.0227,72.9293,72.9803,10400.0
2010-07-14 15:25:00,86.02,86.11,85.9,85.9,10400.0,73.0057,73.0821,72.9039,72.9039,10400.0
2010-07-14 15:30:00,85.9,86.05,85.84,85.92,15800.0,72.9039,73.0312,72.853,72.9209,15800.0
2010-07-14 15:35:00,85.93,85.95,85.77,85.88,11800.0,72.9293,72.9463,72.7935,72.8869,11800.0
2010-07-14 15:40:00,85.86,85.86,85.6,85.68,11200.0,72.8699,72.8699,72.6493,72.7172,11200.0
2010-07-14 15:45:00,85.71,86.19,85.71,86.13,16800.0,72.7426,73.15,72.7426,73.0991,16800.0
2010-07-14 15:50:00,86.15,86.24,85.94,86.13,18000.0,73.1161,73.1924,72.9378,73.0991,18000.0
2010-07-14 15:55:00,86.15,86.27,86.11,86.11,16100.0,73.1161,73.2179,73.0821,73.0821,16100.0
2010-07-15 09:30:00,86.05,86.05,86.0,86.03,1200.0,73.0312,73.0312,72.9887,73.0142,1200.0
2010-07-15 09:35:00,85.99,86.02,85.93,85.98,800.0,72.9803,73.0057,72.9293,72.9718,800.0
2010-07-15 09:40:00,85.87,85.94,85.87,85.89,1000.0,72.8784,72.9378,72.8784,72.8954,1000.0
2010-07-15 09:45:00,85.93,85.93,85.52,85.57,3300.0,72.9293,72.9293,72.5814,72.6238,3300.0
2010-07-15 09:50:00,85.71,85.74,85.3,85.37,3000.0,72.7426,72.7681,72.3947,72.4541,3000.0
2010-07-15 09:55:00,85.4,85.49,85.38,85.43,2600.0,72.4795,72.5559,72.4626,72.505,2600.0
2010-07-15 10:00:00,85.4,85.4,84.81,84.83,4400.0,72.4795,72.4795,71.9788,71.9958,4400.0
2010-07-15 10:05:00,84.9,84.92,84.66,84.69,3100.0,72.0552,72.0721,71.8515,71.8769,3100.0
2010-07-15 10:10:00,84.6,84.61,84.31,84.5,14600.0,71.8006,71.809,71.5544,71.7157,14600.0
2010-07-15 10:15:00,84.48,84.54,84.17,84.22,7400.0,71.6987,71.7496,71.4356,71.4781,7400.0
2010-07-15 10:20:00,84.19,84.52,84.17,84.24,4900.0,71.4526,71.7327,71.4356,71.495,4900.0
2010-07-15 10:25:00,84.22,84.47,84.22,84.47,1000.0,71.4781,71.6902,71.4781,71.6902,1000.0
2010-07-15 10:30:00,84.47,84.47,84.27,84.37,4400.0,71.6902,71.6902,71.5205,71.6054,4400.0
2010-07-15 10:35:00,84.36,84.48,84.29,84.47,4100.0,71.5969,71.6987,71.5375,71.6902,4100.0
2010-07-15 10:40:00,84.47,84.47,84.23,84.29,6000.0,71.6902,71.6902,71.4865,71.5375,6000.0
2010-07-15 10:45:00,84.29,84.47,84.26,84.47,2400.0,71.5375,71.6902,71.512,71.6902,2400.0
2010-07-15 10:50:00,84.5,84.55,84.43,84.55,5400.0,71.7157,71.7581,71.6563,71.7581,5400.0
2010-07-15 10:55:00,84.63,84.63,84.49,84.62,2400.0,71.826,71.826,71.7072,71.8175,2400.0
2010-07-15 11:00:00,84.62,84.63,84.44,84.44,6300.0,71.8175,71.826,71.6648,71.6648,6300.0
2010-07-15 11:05:00,84.51,84.51,84.24,84.38,12700.0,71.7242,71.7242,71.495,71.6138,12700.0
2010-07-15 11:10:00,84.4,84.62,84.4,84.61,3200.0,71.6308,71.8175,71.6308,71.809,3200.0
2010-07-15 11:15:00,84.73,84.92,84.6,84.6,3100.0,71.9109,72.0721,71.8006,71.8006,3100.0
2010-07-15 11:20:00,84.6,84.92,84.56,84.88,3400.0,71.8006,72.0721,71.7666,72.0382,3400.0
2010-07-15 11:25:00,84.84,84.87,84.77,84.87,2200.0,72.0043,72.0297,71.9448,72.0297,2200.0
2010-07-15 11:30:00,84.93,84.93,84.71,84.72,1600.0,72.0806,72.0806,71.8939,71.9024,1600.0
2010-07-15 11:35:00,84.72,85.09,84.72,85.08,1800.0,71.9024,72.2164,71.9024,72.2079,1800.0
2010-07-15 11:40:00,85.04,85.18,85.04,85.11,1700.0,72.174,72.2928,72.174,72.2334,1700.0
2010-07-15 11:45:00,85.01,85.03,84.93,84.97,900.0,72.1485,72.1655,72.0806,72.1146,900.0
2010-07-15 11:50:00,85.0,85.0,84.85,84.92,1400.0,72.14,72.14,72.0127,72.0721,1400.0
2010-07-15 11:55:00,84.95,84.95,84.81,84.81,1000.0,72.0976,72.0976,71.9788,71.9788,1000.0
2010-07-15 12:00:00,84.82,84.83,84.78,84.8,1800.0,71.9873,71.9958,71.9533,71.9703,1800.0
2010-07-15 12:05:00,84.82,84.98,84.82,84.85,1800.0,71.9873,72.1231,71.9873,72.0127,1800.0
2010-07-15 12:10:00,84.83,84.96,84.83,84.92,2100.0,71.9958,72.1061,71.9958,72.0721,2100.0
2010-07-15 12:15:00,85.06,85.06,84.82,84.82,700.0,72.191,72.191,71.9873,71.9873,700.0
2010-07-15 12:20:00,84.72,84.73,84.67,84.67,400.0,71.9024,71.9109,71.86,71.86,400.0
2010-07-15 12:25:00,84.82,84.83,84.71,84.72,1900.0,71.9873,71.9958,71.8939,71.9024,1900.0
2010-07-15 12:30:00,84.72,84.87,84.72,84.87,2700.0,71.9024,72.0297,71.9024,72.0297,2700.0
2010-07-15 12:35:00,84.88,84.95,84.84,84.92,3200.0,72.0382,72.0976,72.0043,72.0721,3200.0
2010-07-15 12:40:00,84.87,84.89,84.8,84.89,2400.0,72.0297,72.0467,71.9703,72.0467,2400.0
2010-07-15 12:45:00,84.84,85.05,84.84,84.9,3800.0,72.0043,72.1825,72.0043,72.0552,3800.0
2010-07-15 12:50:00,84.87,84.94,84.72,84.92,2400.0,72.0297,72.0891,71.9024,72.0721,2400.0
2010-07-15 12:55:00,84.94,84.94,84.79,84.79,1000.0,72.0891,72.0891,71.9618,71.9618,1000.0
2010-07-15 13:00:00,84.77,85.01,84.76,84.95,2600.0,71.9448,72.1485,71.9364,72.0976,2600.0
2010-07-15 13:05:00,84.9,85.16,84.9,85.13,1400.0,72.0552,72.2758,72.0552,72.2504,1400.0
2010-07-15 13:10:00,85.06,85.1,84.91,84.92,2300.0,72.191,72.2249,72.0637,72.0721,2300.0
2010-07-15 13:15:00,84.99,85.21,84.92,85.19,3600.0,72.1316,72.3183,72.0721,72.3013,3600.0
2010-07-15 13:20:00,85.18,85.3,85.18,85.3,1800.0,72.2928,72.3947,72.2928,72.3947,1800.0
2010-07-15 13:25:00,85.35,85.37,85.13,85.18,2500.0,72.4371,72.4541,72.2504,72.2928,2500.0
2010-07-15 13:30:00,85.18,85.3,84.97,84.97,2700.0,72.2928,72.3947,72.1146,72.1146,2700.0
2010-07-15 13:35:00,85.0,85.16,84.98,85.15,1400.0,72.14,72.2758,72.1231,72.2673,1400.0
2010-07-15 13:40:00,85.18,85.22,85.07,85.08,4700.0,72.2928,72.3268,72.1995,72.2079,4700.0
2010-07-15 13:45:00,85.1,85.24,85.1,85.21,2700.0,72.2249,72.3437,72.2249,72.3183,2700.0
2010-07-15 13:50:00,85.2,85.2,85.07,85.11,2300.0,72.3098,72.3098,72.1995,72.2334,2300.0
2010-07-15 13:55:00,85.1,85.25,85.1,85.14,1500.0,72.2249,72.3522,72.2249,72.2589,1500.0
2010-07-15 14:00:00,85.12,85.27,85.05,85.21,3000.0,72.2419,72.3692,72.1825,72.3183,3000.0
2010-07-15 14:05:00,85.16,85.16,85.0,85.01,1700.0,72.2758,72.2758,72.14,72.1485,1700.0
2010-07-15 14:10:00,84.98,85.13,84.92,85.09,3300.0,72.1231,72.2504,72.0721,72.2164,3300.0
2010-07-15 14:15:00,85.12,85.2,85.1,85.19,1100.0,72.2419,72.3098,72.2249,72.3013,1100.0
2010-07-15 14:20:00,85.26,85.28,85.11,85.14,2400.0,72.3607,72.3777,72.2334,72.2589,2400.0
2010-07-15 14:25:00,85.23,85.35,85.18,85.32,2000.0,72.3352,72.4371,72.2928,72.4116,2000.0
2010-07-15 14:30:00,85.39,85.51,85.27,85.37,6400.0,72.471,72.5729,72.3692,72.4541,6400.0
2010-07-15 14:35:00,85.33,85.42,85.23,85.35,4000.0,72.4201,72.4965,72.3352,72.4371,4000.0
2010-07-15 14:40:00,85.39,85.4,85.33,85.36,1600.0,72.471,72.4795,72.4201,72.4456,1600.0
2010-07-15 14:45:00,85.4,85.49,85.34,85.49,700.0,72.4795,72.5559,72.4286,72.5559,700.0
2010-07-15 14:50:00,85.54,85.59,85.47,85.55,8800.0,72.5983,72.6408,72.5389,72.6068,8800.0
2010-07-15 14:55:00,85.56,85.6,85.37,85.37,8900.0,72.6153,72.6493,72.4541,72.4541,8900.0
2010-07-15 15:00:00,85.38,85.48,85.38,85.44,3100.0,72.4626,72.5474,72.4626,72.5135,3100.0
2010-07-15 15:05:00,85.41,85.41,85.12,85.14,5600.0,72.488,72.488,72.2419,72.2589,5600.0
2010-07-15 15:10:00,85.08,85.1,84.92,84.92,4800.0,72.2079,72.2249,72.0721,72.0721,4800.0
2010-07-15 15:15:00,84.91,85.15,84.86,85.0,3900.0,72.0637,72.2673,72.0212,72.14,3900.0
2010-07-15 15:20:00,85.02,85.07,84.91,84.91,4900.0,72.157,72.1995,72.0637,72.0637,4900.0
2010-07-15 15:25:00,84.96,85.22,84.81,85.12,6900.0,72.1061,72.3268,71.9788,72.2419,6900.0
2010-07-15 15:30:00,85.2,85.43,85.06,85.21,11300.0,72.3098,72.505,72.191,72.3183,11300.0
2010-07-15 15:35:00,85.26,85.6,85.13,85.42,15700.0,72.3607,72.6493,72.2504,72.4965,15700.0
2010-07-15 15:40:00,85.47,85.77,85.31,85.66,9500.0,72.5389,72.7935,72.4031,72.7002,9500.0
2010-07-15 15:45:00,85.67,86.07,85.61,85.71,27600.0,72.7087,73.0482,72.6578,72.7426,27600.0
2010-07-15 15:50:00,85.74,85.98,85.74,85.93,18200.0,72.7681,72.9718,72.7681,72.9293,18200.0
2010-07-15 15:55:00,85.94,85.99,85.71,85.75,18000.0,72.9378,72.9803,72.7426,72.7766,18000.0
2010-07-16 09:30:00,85.07,85.33,84.57,84.57,8100.0,72.1995,72.4201,71.7751,71.7751,8100.0
2010-07-16 09:35:00,84.57,84.75,84.53,84.73,4300.0,71.7751,71.9279,71.7412,71.9109,4300.0
2010-07-16 09:40:00,84.69,84.69,84.25,84.4,3400.0,71.8769,71.8769,71.5035,71.6308,3400.0
2010-07-16 09:45:00,84.28,84.28,84.03,84.08,24000.0,71.529,71.529,71.3168,71.3592,24000.0
2010-07-16 09:50:00,84.22,84.34,84.15,84.23,6400.0,71.4781,71.5799,71.4186,71.4865,6400.0
2010-07-16 09:55:00,84.24,84.24,83.91,83.99,22600.0,71.495,71.495,71.215,71.2828,22600.0
2010-07-16 10:00:00,84.03,84.03,83.88,83.88,3200.0,71.3168,71.3168,71.1895,71.1895,3200.0
2010-07-16 10:05:00,83.91,83.93,83.55,83.64,6600.0,71.215,71.2319,70.9094,70.9858,6600.0
2010-07-16 10:10:00,83.63,83.85,83.63,83.83,3900.0,70.9773,71.164,70.9773,71.1471,3900.0
2010-07-16 10:15:00,83.79,84.03,83.74,83.97,5500.0,71.1131,71.3168,71.0707,71.2659,5500.0
2010-07-16 10:20:00,84.04,84.08,83.91,84.06,2200.0,71.3253,71.3592,71.215,71.3423,2200.0
2010-07-16 10:25:00,84.02,84.06,83.86,83.91,3600.0,71.3083,71.3423,71.1725,71.215,3600.0
2010-07-16 10:30:00,83.9,84.03,83.78,84.0,4400.0,71.2065,71.3168,71.1046,71.2913,4400.0
2010-07-16 10:35:00,84.0,84.1,83.85,84.0,5400.0,71.2913,71.3762,71.164,71.2913,5400.0
2010-07-16 10:40:00,83.92,84.05,83.85,84.05,4300.0,71.2234,71.3338,71.164,71.3338,4300.0
2010-07-16 10:45:00,84.09,84.23,83.98,83.98,5200.0,71.3677,71.4865,71.2744,71.2744,5200.0
2010-07-16 10:50:00,83.97,84.15,83.95,83.96,5500.0,71.2659,71.4186,71.2489,71.2574,5500.0
2010-07-16 10:55:00,83.96,84.16,83.95,84.1,5900.0,71.2574,71.4271,71.2489,71.3762,5900.0
2010-07-16 11:00:00,84.08,84.1,83.79,83.8,4500.0,71.3592,71.3762,71.1131,71.1216,4500.0
2010-07-16 11:05:00,83.79,83.99,83.79,83.9,5500.0,71.1131,71.2828,71.1131,71.2065,5500.0
2010-07-16 11:10:00,83.89,83.96,83.83,83.95,2300.0,71.198,71.2574,71.1471,71.2489,2300.0
2010-07-16 11:15:00,83.92,83.92,83.74,83.74,2700.0,71.2234,71.2234,71.0707,71.0707,2700.0
2010-07-16 11:20:00,83.69,83.72,83.64,83.66,8400.0,71.0282,71.0537,70.9858,71.0028,8400.0
2010-07-16 11:25:00,83.7,83.88,83.64,83.88,2600.0,71.0367,71.1895,70.9858,71.1895,2600.0
2010-07-16 11:30:00,83.87,83.87,83.73,83.73,3100.0,71.181,71.181,71.0622,71.0622,3100.0
2010-07-16 11:35:00,83.71,83.76,83.59,83.75,2800.0,71.0452,71.0876,70.9434,71.0792,2800.0
2010-07-16 11:40:00,83.71,83.83,83.64,83.8,2500.0,71.0452,71.1471,70.9858,71.1216,2500.0
2010-07-16 11:45:00,83.79,83.79,83.65,83.68,4000.0,71.1131,71.1131,70.9943,71.0198,4000.0
2010-07-16 11:50:00,83.76,83.8,83.6,83.6,2100.0,71.0876,71.1216,70.9519,70.9519,2100.0
2010-07-16 11:55:00,83.72,83.76,83.65,83.7,2900.0,71.0537,71.0876,70.9943,71.0367,2900.0
2010-07-16 12:00:00,83.65,83.76,83.65,83.68,2000.0,70.9943,71.0876,70.9943,71.0198,2000.0
2010-07-16 12:05:00,83.73,83.73,83.53,83.59,3200.0,71.0622,71.0622,70.8924,70.9434,3200.0
2010-07-16 12:10:00,83.71,83.71,83.53,83.59,2000.0,71.0452,71.0452,70.8924,70.9434,2000.0
2010-07-16 12:15:00,83.52,83.55,83.43,83.43,4300.0,70.884,70.9094,70.8076,70.8076,4300.0
2010-07-16 12:20:00,83.43,83.46,83.41,83.41,2100.0,70.8076,70.833,70.7906,70.7906,2100.0
2010-07-16 12:25:00,83.36,83.45,83.34,83.42,5100.0,70.7482,70.8245,70.7312,70.7991,5100.0
2010-07-16 12:30:00,83.38,83.38,83.25,83.29,6000.0,70.7651,70.7651,70.6548,70.6888,6000.0
2010-07-16 12:35:00,83.25,83.36,83.12,83.19,22900.0,70.6548,70.7482,70.5445,70.6039,22900.0
2010-07-16 12:40:00,83.19,83.33,83.19,83.28,3200.0,70.6039,70.7227,70.6039,70.6803,3200.0
2010-07-16 12:45:00,83.29,83.4,83.22,83.4,7500.0,70.6888,70.7821,70.6293,70.7821,7500.0
2010-07-16 12:50:00,83.33,83.33,83.24,83.26,3600.0,70.7227,70.7227,70.6463,70.6633,3600.0
2010-07-16 12:55:00,83.25,83.25,83.09,83.16,2500.0,70.6548,70.6548,70.519,70.5784,2500.0
2010-07-16 13:00:00,83.16,83.16,82.92,82.95,43100.0,70.5784,70.5784,70.3747,70.4002,43100.0
2010-07-16 13:05:00,82.99,83.07,82.96,82.97,10500.0,70.4341,70.502,70.4087,70.4172,10500.0
2010-07-16 13:10:00,82.91,82.99,82.85,82.89,6800.0,70.3662,70.4341,70.3153,70.3493,6800.0
2010-07-16 13:15:00,82.89,82.97,82.83,82.86,7700.0,70.3493,70.4172,70.2984,70.3238,7700.0
2010-07-16 13:20:00,82.86,82.88,82.72,82.75,10600.0,70.3238,70.3408,70.205,70.2305,10600.0
2010-07-16 13:25:00,82.79,82.79,82.6,82.72,8100.0,70.2644,70.2644,70.1031,70.205,8100.0
2010-07-16 13:30:00,82.73,82.85,82.59,82.82,27800.0,70.2135,70.3153,70.0947,70.2899,27800.0
2010-07-16 13:35:00,82.8,82.85,82.68,82.74,10800.0,70.2729,70.3153,70.171,70.222,10800.0
2010-07-16 13:40:00,82.74,82.8,82.71,82.74,15200.0,70.222,70.2729,70.1965,70.222,15200.0
2010-07-16 13:45:00,82.72,82.74,82.57,82.7,7900.0,70.205,70.222,70.0777,70.188,7900.0
2010-07-16 13:50:00,82.7,82.7,82.62,82.62,6600.0,70.188,70.188,70.1201,70.1201,6600.0
2010-07-16 13:55:00,82.64,82.7,82.64,82.64,2400.0,70.1371,70.188,70.1371,70.1371,2400.0
2010-07-16 14:00:00,82.65,82.74,82.61,82.74,6500.0,70.1456,70.222,70.1116,70.222,6500.0
2010-07-16 14:05:00,82.73,82.73,82.61,82.68,3900.0,70.2135,70.2135,70.1116,70.171,3900.0
2010-07-16 14:10:00,82.71,82.73,82.57,82.62,7000.0,70.1965,70.2135,70.0777,70.1201,7000.0
2010-07-16 14:15:00,82.61,82.61,82.43,82.46,9000.0,70.1116,70.1116,69.9589,69.9843,9000.0
2010-07-16 14:20:00,82.44,82.57,82.44,82.57,5400.0,69.9674,70.0777,69.9674,70.0777,5400.0
2010-07-16 14:25:00,82.58,82.62,82.44,82.44,8600.0,70.0862,70.1201,69.9674,69.9674,8600.0
2010-07-16 14:30:00,82.45,82.53,82.38,82.48,13100.0,69.9758,70.0437,69.9164,70.0013,13100.0
2010-07-16 14:35:00,82.5,82.51,82.32,82.41,13000.0,70.0183,70.0268,69.8655,69.9419,13000.0
2010-07-16 14:40:00,82.4,82.43,82.29,82.29,17900.0,69.9334,69.9589,69.84,69.84,17900.0
2010-07-16 14:45:00,82.3,82.38,82.27,82.3,14500.0,69.8485,69.9164,69.8231,69.8485,14500.0
2010-07-16 14:50:00,82.32,82.34,82.24,82.26,12400.0,69.8655,69.8825,69.7976,69.8146,12400.0
2010-07-16 14:55:00,82.24,82.33,82.22,82.22,9500.0,69.7976,69.874,69.7806,69.7806,9500.0
2010-07-16 15:00:00,82.24,82.29,82.2,82.28,20900.0,69.7976,69.84,69.7637,69.8316,20900.0
2010-07-16 15:05:00,82.29,82.33,82.2,82.23,11100.0,69.84,69.874,69.7637,69.7891,11100.0
2010-07-16 15:10:00,82.2,82.25,82.06,82.24,16000.0,69.7637,69.8061,69.6448,69.7976,16000.0
2010-07-16 15:15:00,82.25,82.25,82.11,82.14,10600.0,69.8061,69.8061,69.6873,69.7127,10600.0
2010-07-16 15:20:00,82.14,82.14,81.96,81.97,13100.0,69.7127,69.7127,69.56,69.5685,13100.0
2010-07-16 15:25:00,81.97,81.98,81.81,81.93,20800.0,69.5685,69.5769,69.4327,69.5345,20800.0
2010-07-16 15:30:00,81.93,82.07,81.93,82.06,18000.0,69.5345,69.6533,69.5345,69.6448,18000.0
2010-07-16 15:35:00,82.08,82.14,81.96,81.96,41000.0,69.6618,69.7127,69.56,69.56,41000.0
2010-07-16 15:40:00,81.96,82.17,81.95,82.05,29800.0,69.56,69.7382,69.5515,69.6364,29800.0
2010-07-16 15:45:00,82.07,82.18,81.83,81.83,73000.0,69.6533,69.7467,69.4496,69.4496,73000.0
2010-07-16 15:50:00,81.83,82.25,81.82,82.19,76800.0,69.4496,69.8061,69.4412,69.7552,76800.0
2010-07-16 15:55:00,82.21,82.4,82.14,82.33,104800.0,69.7722,69.9334,69.7127,69.874,104800.0
2010-07-19 09:30:00,83.01,83.11,82.59,83.05,7000.0,70.4511,70.536,70.0947,70.4851,7000.0
2010-07-19 09:35:00,82.96,82.97,82.55,82.55,7600.0,70.4087,70.4172,70.0607,70.0607,7600.0
2010-07-19 09:40:00,82.56,82.62,82.42,82.55,9200.0,70.0692,70.1201,69.9504,70.0607,9200.0
2010-07-19 09:45:00,82.64,82.87,82.52,82.53,9700.0,70.1371,70.3323,70.0353,70.0437,9700.0
2010-07-19 09:50:00,82.5,82.67,82.45,82.5,30100.0,70.0183,70.1626,69.9758,70.0183,30100.0
2010-07-19 09:55:00,82.54,82.57,82.25,82.33,9000.0,70.0522,70.0777,69.8061,69.874,9000.0
2010-07-19 10:00:00,82.32,82.35,82.17,82.31,15100.0,69.8655,69.891,69.7382,69.857,15100.0
2010-07-19 10:05:00,82.44,82.44,82.19,82.29,3700.0,69.9674,69.9674,69.7552,69.84,3700.0
2010-07-19 10:10:00,82.29,82.34,82.18,82.2,6900.0,69.84,69.8825,69.7467,69.7637,6900.0
2010-07-19 10:15:00,82.26,82.26,82.11,82.2,5000.0,69.8146,69.8146,69.6873,69.7637,5000.0
2010-07-19 10:20:00,82.15,82.2,81.99,82.07,12500.0,69.7212,69.7637,69.5854,69.6533,12500.0
2010-07-19 10:25:00,82.04,82.05,81.89,81.89,6600.0,69.6279,69.6364,69.5006,69.5006,6600.0
2010-07-19 10:30:00,81.89,82.03,81.84,81.85,7600.0,69.5006,69.6194,69.4581,69.4666,7600.0
2010-07-19 10:35:00,81.91,82.03,81.7,81.7,6000.0,69.5175,69.6194,69.3393,69.3393,6000.0
2010-07-19 10:40:00,81.64,81.84,81.64,81.84,5800.0,69.2884,69.4581,69.2884,69.4581,5800.0
2010-07-19 10:45:00,81.86,81.86,81.56,81.64,5700.0,69.4751,69.4751,69.2205,69.2884,5700.0
2010-07-19 10:50:00,81.61,81.63,81.5,81.56,3800.0,69.2629,69.2799,69.1696,69.2205,3800.0
2010-07-19 10:55:00,81.63,81.8,81.53,81.78,5600.0,69.2799,69.4242,69.195,69.4072,5600.0
2010-07-19 11:00:00,81.76,81.92,81.69,81.77,20000.0,69.3902,69.526,69.3308,69.3987,20000.0
2010-07-19 11:05:00,81.79,81.98,81.69,81.82,8300.0,69.4157,69.5769,69.3308,69.4412,8300.0
2010-07-19 11:10:00,81.78,81.86,81.74,81.77,3500.0,69.4072,69.4751,69.3733,69.3987,3500.0
2010-07-19 11:15:00,81.8,81.97,81.8,81.91,9400.0,69.4242,69.5685,69.4242,69.5175,9400.0
2010-07-19 11:20:00,81.81,81.98,81.8,81.97,4500.0,69.4327,69.5769,69.4242,69.5685,4500.0
2010-07-19 11:25:00,82.0,82.0,81.8,81.84,5500.0,69.5939,69.5939,69.4242,69.4581,5500.0
2010-07-19 11:30:00,81.84,81.86,81.75,81.85,3800.0,69.4581,69.4751,69.3817,69.4666,3800.0
2010-07-19 11:35:00,81.85,81.9,81.68,81.79,4700.0,69.4666,69.5091,69.3223,69.4157,4700.0
2010-07-19 11:40:00,81.76,81.89,81.76,81.89,1000.0,69.3902,69.5006,69.3902,69.5006,1000.0
2010-07-19 11:45:00,81.77,81.85,81.7,81.85,1600.0,69.3987,69.4666,69.3393,69.4666,1600.0
2010-07-19 11:50:00,81.82,82.0,81.82,82.0,14900.0,69.4412,69.5939,69.4412,69.5939,14900.0
2010-07-19 11:55:00,81.99,82.0,81.93,82.0,3600.0,69.5854,69.5939,69.5345,69.5939,3600.0
2010-07-19 12:00:00,82.0,82.02,81.78,81.82,4500.0,69.5939,69.6109,69.4072,69.4412,4500.0
2010-07-19 12:05:00,81.72,81.76,81.64,81.71,4400.0,69.3563,69.3902,69.2884,69.3478,4400.0
2010-07-19 12:10:00,81.75,81.75,81.58,81.6,3000.0,69.3817,69.3817,69.2375,69.2544,3000.0
2010-07-19 12:15:00,81.6,81.64,81.56,81.64,3000.0,69.2544,69.2884,69.2205,69.2884,3000.0
2010-07-19 12:20:00,81.74,81.82,81.67,81.67,3000.0,69.3733,69.4412,69.3139,69.3139,3000.0
2010-07-19 12:25:00,81.7,81.73,81.69,81.71,1800.0,69.3393,69.3648,69.3308,69.3478,1800.0
2010-07-19 12:30:00,81.76,81.76,81.63,81.68,1200.0,69.3902,69.3902,69.2799,69.3223,1200.0
2010-07-19 12:35:00,81.68,81.81,81.64,81.81,2600.0,69.3223,69.4327,69.2884,69.4327,2600.0
2010-07-19 12:40:00,81.86,81.87,81.83,81.87,1000.0,69.4751,69.4836,69.4496,69.4836,1000.0
2010-07-19 12:45:00,81.84,81.91,81.84,81.88,1500.0,69.4581,69.5175,69.4581,69.4921,1500.0
2010-07-19 12:50:00,81.96,81.99,81.83,81.83,5800.0,69.56,69.5854,69.4496,69.4496,5800.0
2010-07-19 12:55:00,81.81,82.0,81.78,81.99,34000.0,69.4327,69.5939,69.4072,69.5854,34000.0
2010-07-19 13:00:00,81.94,81.99,81.83,81.86,9300.0,69.543,69.5854,69.4496,69.4751,9300.0
2010-07-19 13:05:00,81.89,81.93,81.8,81.86,3900.0,69.5006,69.5345,69.4242,69.4751,3900.0
2010-07-19 13:10:00,81.83,81.86,81.73,81.74,1400.0,69.4496,69.4751,69.3648,69.3733,1400.0
2010-07-19 13:15:00,81.76,81.79,81.71,81.73,1700.0,69.3902,69.4157,69.3478,69.3648,1700.0
2010-07-19 13:20:00,81.73,81.79,81.73,81.79,900.0,69.3648,69.4157,69.3648,69.4157,900.0
2010-07-19 13:25:00,81.79,81.8,81.73,81.76,600.0,69.4157,69.4242,69.3648,69.3902,600.0
2010-07-19 13:30:00,81.79,81.95,81.79,81.85,2800.0,69.4157,69.5515,69.4157,69.4666,2800.0
2010-07-19 13:35:00,81.84,81.84,81.7,81.77,2600.0,69.4581,69.4581,69.3393,69.3987,2600.0
2010-07-19 13:40:00,81.74,81.74,81.56,81.57,1800.0,69.3733,69.3733,69.2205,69.229,1800.0
2010-07-19 13:45:00,81.62,81.71,81.56,81.6,6600.0,69.2714,69.3478,69.2205,69.2544,6600.0
2010-07-19 13:50:00,81.61,81.63,81.55,81.62,3100.0,69.2629,69.2799,69.212,69.2714,3100.0
2010-07-19 13:55:00,81.6,81.64,81.6,81.62,1000.0,69.2544,69.2884,69.2544,69.2714,1000.0
2010-07-19 14:00:00,81.67,81.74,81.65,81.74,10400.0,69.3139,69.3733,69.2969,69.3733,10400.0
2010-07-19 14:05:00,81.75,81.82,81.75,81.75,2400.0,69.3817,69.4412,69.3817,69.3817,2400.0
2010-07-19 14:10:00,81.86,81.92,81.8,81.88,3300.0,69.4751,69.526,69.4242,69.4921,3300.0
2010-07-19 14:15:00,81.88,82.0,81.87,82.0,6700.0,69.4921,69.5939,69.4836,69.5939,6700.0
2010-07-19 14:20:00,82.0,82.0,81.93,82.0,7600.0,69.5939,69.5939,69.5345,69.5939,7600.0
2010-07-19 14:25:00,82.0,82.01,81.92,81.99,8800.0,69.5939,69.6024,69.526,69.5854,8800.0
2010-07-19 14:30:00,81.99,82.14,81.98,82.14,9700.0,69.5854,69.7127,69.5769,69.7127,9700.0
2010-07-19 14:35:00,82.16,82.17,81.98,82.03,16500.0,69.7297,69.7382,69.5769,69.6194,16500.0
2010-07-19 14:40:00,82.07,82.21,82.06,82.17,8600.0,69.6533,69.7722,69.6448,69.7382,8600.0
2010-07-19 14:45:00,82.17,82.24,82.16,82.2,8200.0,69.7382,69.7976,69.7297,69.7637,8200.0
2010-07-19 14:50:00,82.19,82.2,82.13,82.13,6800.0,69.7552,69.7637,69.7043,69.7043,6800.0
2010-07-19 14:55:00,82.1,82.11,81.94,81.94,9200.0,69.6788,69.6873,69.543,69.543,9200.0
2010-07-19 15:00:00,81.96,82.26,81.95,82.25,11500.0,69.56,69.8146,69.5515,69.8061,11500.0
2010-07-19 15:05:00,82.25,82.53,82.17,82.53,15500.0,69.8061,70.0437,69.7382,70.0437,15500.0
2010-07-19 15:10:00,82.52,82.65,82.52,82.59,12600.0,70.0353,70.1456,70.0353,70.0947,12600.0
2010-07-19 15:15:00,82.56,82.63,82.45,82.51,12400.0,70.0692,70.1286,69.9758,70.0268,12400.0
2010-07-19 15:20:00,82.51,82.51,82.32,82.36,14600.0,70.0268,70.0268,69.8655,69.8995,14600.0
2010-07-19 15:25:00,82.33,82.34,82.14,82.23,14800.0,69.874,69.8825,69.7127,69.7891,14800.0
2010-07-19 15:30:00,82.2,82.41,82.11,82.29,15100.0,69.7637,69.9419,69.6873,69.84,15100.0
2010-07-19 15:35:00,82.27,82.37,82.0,82.1,20000.0,69.8231,69.9079,69.5939,69.6788,20000.0
2010-07-19 15:40:00,82.12,82.36,82.06,82.35,23900.0,69.6958,69.8995,69.6448,69.891,23900.0
2010-07-19 15:45:00,82.37,82.5,82.23,82.29,31800.0,69.9079,70.0183,69.7891,69.84,31800.0
2010-07-19 15:50:00,82.35,82.4,82.27,82.31,27100.0,69.891,69.9334,69.8231,69.857,27100.0
2010-07-19 15:55:00,82.33,82.37,82.28,82.3,42100.0,69.874,69.9079,69.8316,69.8485,42100.0
2010-07-20 09:30:00,81.49,81.5,80.81,81.49,4800.0,69.1611,69.1696,68.584,69.1611,4800.0
2010-07-20 09:35:00,81.5,81.51,81.24,81.24,4600.0,69.1696,69.1781,68.9489,68.9489,4600.0
2010-07-20 09:40:00,81.36,81.37,81.16,81.19,9800.0,69.0508,69.0592,68.881,68.9065,9800.0
2010-07-20 09:45:00,81.27,81.38,81.18,81.36,13800.0,68.9744,69.0677,68.898,69.0508,13800.0
2010-07-20 09:50:00,81.32,81.9,81.28,81.87,3100.0,69.0168,69.5091,68.9829,69.4836,3100.0
2010-07-20 09:55:00,81.98,82.11,81.91,82.0,8400.0,69.5769,69.6873,69.5175,69.5939,8400.0
2010-07-20 10:00:00,82.01,82.18,81.92,82.04,30000.0,69.6024,69.7467,69.526,69.6279,30000.0
2010-07-20 10:05:00,82.09,82.25,81.99,82.15,6700.0,69.6703,69.8061,69.5854,69.7212,6700.0
2010-07-20 10:10:00,82.22,82.41,82.14,82.14,5400.0,69.7806,69.9419,69.7127,69.7127,5400.0
2010-07-20 10:15:00,82.04,82.24,82.04,82.2,16400.0,69.6279,69.7976,69.6279,69.7637,16400.0
2010-07-20 10:20:00,82.23,82.53,82.2,82.53,29600.0,69.7891,70.0437,69.7637,70.0437,29600.0
2010-07-20 10:25:00,82.53,82.94,82.53,82.88,14200.0,70.0437,70.3917,70.0437,70.3408,14200.0
2010-07-20 10:30:00,82.88,83.04,82.74,82.98,7100.0,70.3408,70.4766,70.222,70.4257,7100.0
2010-07-20 10:35:00,83.09,83.15,82.96,83.07,6700.0,70.519,70.5699,70.4087,70.502,6700.0
2010-07-20 10:40:00,83.04,83.2,82.94,83.02,38400.0,70.4766,70.6124,70.3917,70.4596,38400.0
2010-07-20 10:45:00,83.1,83.37,83.09,83.32,2900.0,70.5275,70.7567,70.519,70.7142,2900.0
2010-07-20 10:50:00,83.26,83.28,83.14,83.15,4700.0,70.6633,70.6803,70.5614,70.5699,4700.0
2010-07-20 10:55:00,83.2,83.21,83.02,83.04,7700.0,70.6124,70.6209,70.4596,70.4766,7700.0
2010-07-20 11:00:00,83.07,83.35,83.07,83.21,11300.0,70.502,70.7397,70.502,70.6209,11300.0
2010-07-20 11:05:00,83.22,83.4,83.14,83.4,2800.0,70.6293,70.7821,70.5614,70.7821,2800.0
2010-07-20 11:10:00,83.36,83.52,83.35,83.39,2600.0,70.7482,70.884,70.7397,70.7736,2600.0
2010-07-20 11:15:00,83.33,83.62,83.33,83.52,2700.0,70.7227,70.9688,70.7227,70.884,2700.0
2010-07-20 11:20:00,83.46,83.52,83.33,83.41,7000.0,70.833,70.884,70.7227,70.7906,7000.0
2010-07-20 11:25:00,83.37,83.4,83.25,83.29,1900.0,70.7567,70.7821,70.6548,70.6888,1900.0
2010-07-20 11:30:00,83.27,83.35,83.21,83.26,3500.0,70.6718,70.7397,70.6209,70.6633,3500.0
2010-07-20 11:35:00,83.12,83.24,83.09,83.2,3800.0,70.5445,70.6463,70.519,70.6124,3800.0
2010-07-20 11:40:00,83.18,83.18,83.05,83.07,2700.0,70.5954,70.5954,70.4851,70.502,2700.0
2010-07-20 11:45:00,83.07,83.13,83.0,83.1,2200.0,70.502,70.553,70.4426,70.5275,2200.0
2010-07-20 11:50:00,83.07,83.09,82.89,83.04,4600.0,70.502,70.519,70.3493,70.4766,4600.0
2010-07-20 11:55:00,83.06,83.1,83.02,83.04,2600.0,70.4936,70.5275,70.4596,70.4766,2600.0
2010-07-20 12:00:00,82.96,83.09,82.93,83.03,3800.0,70.4087,70.519,70.3832,70.4681,3800.0
2010-07-20 12:05:00,82.98,83.28,82.98,83.19,3500.0,70.4257,70.6803,70.4257,70.6039,3500.0
2010-07-20 12:10:00,83.15,83.15,82.95,82.95,1700.0,70.5699,70.5699,70.4002,70.4002,1700.0
2010-07-20 12:15:00,82.95,82.95,82.84,82.89,5000.0,70.4002,70.4002,70.3068,70.3493,5000.0
2010-07-20 12:20:00,82.86,82.89,82.86,82.87,1900.0,70.3238,70.3493,70.3238,70.3323,1900.0
2010-07-20 12:25:00,82.87,82.97,82.85,82.94,6000.0,70.3323,70.4172,70.3153,70.3917,6000.0
2010-07-20 12:30:00,82.96,83.08,82.96,83.08,1900.0,70.4087,70.5105,70.4087,70.5105,1900.0
2010-07-20 12:35:00,83.1,83.1,82.99,82.99,2100.0,70.5275,70.5275,70.4341,70.4341,2100.0
2010-07-20 12:40:00,82.93,83.14,82.93,83.14,4300.0,70.3832,70.5614,70.3832,70.5614,4300.0
2010-07-20 12:45:00,83.15,83.34,83.15,83.25,4200.0,70.5699,70.7312,70.5699,70.6548,4200.0
2010-07-20 12:50:00,83.24,83.26,83.19,83.23,1500.0,70.6463,70.6633,70.6039,70.6378,1500.0
2010-07-20 12:55:00,83.18,83.34,83.16,83.34,700.0,70.5954,70.7312,70.5784,70.7312,700.0
2010-07-20 13:00:00,83.41,83.59,83.4,83.4,3300.0,70.7906,70.9434,70.7821,70.7821,3300.0
2010-07-20 13:05:00,83.43,83.46,83.39,83.44,4600.0,70.8076,70.833,70.7736,70.8161,4600.0
2010-07-20 13:10:00,83.42,83.42,83.25,83.27,3500.0,70.7991,70.7991,70.6548,70.6718,3500.0
2010-07-20 13:15:00,83.28,83.53,83.27,83.52,5500.0,70.6803,70.8924,70.6718,70.884,5500.0
2010-07-20 13:20:00,83.52,83.52,83.51,83.52,1000.0,70.884,70.884,70.8755,70.884,1000.0
2010-07-20 13:25:00,83.5,83.56,83.5,83.55,2500.0,70.867,70.9179,70.867,70.9094,2500.0
2010-07-20 13:30:00,83.56,83.66,83.53,83.6,9400.0,70.9179,71.0028,70.8924,70.9519,9400.0
2010-07-20 13:35:00,83.64,83.87,83.64,83.79,8300.0,70.9858,71.181,70.9858,71.1131,8300.0
2010-07-20 13:40:00,83.81,83.92,83.78,83.78,8300.0,71.1301,71.2234,71.1046,71.1046,8300.0
2010-07-20 13:45:00,83.86,83.99,83.83,83.96,5600.0,71.1725,71.2828,71.1471,71.2574,5600.0
2010-07-20 13:50:00,83.96,84.3,83.96,84.24,4400.0,71.2574,71.5459,71.2574,71.495,4400.0
2010-07-20 13:55:00,84.28,84.42,84.23,84.3,5500.0,71.529,71.6478,71.4865,71.5459,5500.0
2010-07-20 14:00:00,84.29,84.29,83.94,84.14,12500.0,71.5375,71.5375,71.2404,71.4102,12500.0
2010-07-20 14:05:00,83.99,84.14,83.99,84.1,2300.0,71.2828,71.4102,71.2828,71.3762,2300.0
2010-07-20 14:10:00,84.09,84.21,83.87,83.87,12600.0,71.3677,71.4696,71.181,71.181,12600.0
2010-07-20 14:15:00,83.94,84.11,83.91,83.91,4900.0,71.2404,71.3847,71.215,71.215,4900.0
2010-07-20 14:20:00,83.93,83.93,83.75,83.86,5400.0,71.2319,71.2319,71.0792,71.1725,5400.0
2010-07-20 14:25:00,83.86,83.88,83.77,83.84,3600.0,71.1725,71.1895,71.0961,71.1555,3600.0
2010-07-20 14:30:00,83.97,84.18,83.97,84.18,1600.0,71.2659,71.4441,71.2659,71.4441,1600.0
2010-07-20 14:35:00,84.14,84.16,83.97,83.97,5900.0,71.4102,71.4271,71.2659,71.2659,5900.0
2010-07-20 14:40:00,83.96,84.02,83.9,83.9,3900.0,71.2574,71.3083,71.2065,71.2065,3900.0
2010-07-20 14:45:00,83.92,84.17,83.89,84.13,6200.0,71.2234,71.4356,71.198,71.4017,6200.0
2010-07-20 14:50:00,84.05,84.2,84.01,84.12,8600.0,71.3338,71.4611,71.2998,71.3932,8600.0
2010-07-20 14:55:00,84.12,84.17,83.93,83.93,7800.0,71.3932,71.4356,71.2319,71.2319,7800.0
2010-07-20 15:00:00,83.95,84.11,83.83,84.11,10200.0,71.2489,71.3847,71.1471,71.3847,10200.0
2010-07-20 15:05:00,84.11,84.11,84.0,84.05,6100.0,71.3847,71.3847,71.2913,71.3338,6100.0
2010-07-20 15:10:00,84.02,84.26,84.02,84.18,3700.0,71.3083,71.512,71.3083,71.4441,3700.0
2010-07-20 15:15:00,84.19,84.28,84.01,84.02,11700.0,71.4526,71.529,71.2998,71.3083,11700.0
2010-07-20 15:20:00,84.01,84.26,84.01,84.25,9200.0,71.2998,71.512,71.2998,71.5035,9200.0
2010-07-20 15:25:00,84.23,84.49,84.14,84.46,8500.0,71.4865,71.7072,71.4102,71.6817,8500.0
2010-07-20 15:30:00,84.43,84.75,84.43,84.58,12200.0,71.6563,71.9279,71.6563,71.7836,12200.0
2010-07-20 15:35:00,84.6,84.71,84.39,84.46,7800.0,71.8006,71.8939,71.6223,71.6817,7800.0
2010-07-20 15:40:00,84.45,84.53,84.31,84.51,15300.0,71.6733,71.7412,71.5544,71.7242,15300.0
2010-07-20 15:45:00,84.47,84.84,84.46,84.79,18100.0,71.6902,72.0043,71.6817,71.9618,18100.0
2010-07-20 15:50:00,84.78,84.91,84.42,84.43,34500.0,71.9533,72.0637,71.6478,71.6563,34500.0
2010-07-20 15:55:00,84.43,84.72,84.41,84.58,28600.0,71.6563,71.9024,71.6393,71.7836,28600.0
2010-07-21 09:30:00,84.82,85.13,84.58,84.58,7200.0,71.9873,72.2504,71.7836,71.7836,7200.0
2010-07-21 09:35:00,84.71,84.75,84.5,84.5,3700.0,71.8939,71.9279,71.7157,71.7157,3700.0
2010-07-21 09:40:00,84.47,84.47,84.23,84.37,5400.0,71.6902,71.6902,71.4865,71.6054,5400.0
2010-07-21 09:45:00,84.33,84.33,83.64,83.64,7800.0,71.5714,71.5714,70.9858,70.9858,7800.0
2010-07-21 09:50:00,83.87,83.91,83.59,83.72,3800.0,71.181,71.215,70.9434,71.0537,3800.0
2010-07-21 09:55:00,83.68,84.07,83.59,83.96,4500.0,71.0198,71.3507,70.9434,71.2574,4500.0
2010-07-21 10:00:00,83.95,83.98,83.57,83.57,11300.0,71.2489,71.2744,70.9264,70.9264,11300.0
2010-07-21 10:05:00,83.55,83.58,83.24,83.49,9300.0,70.9094,70.9349,70.6463,70.8585,9300.0
2010-07-21 10:10:00,83.43,83.58,83.34,83.45,7600.0,70.8076,70.9349,70.7312,70.8245,7600.0
2010-07-21 10:15:00,83.49,83.65,83.47,83.47,6700.0,70.8585,70.9943,70.8415,70.8415,6700.0
2010-07-21 10:20:00,83.49,83.49,83.3,83.46,10500.0,70.8585,70.8585,70.6972,70.833,10500.0
2010-07-21 10:25:00,83.46,83.75,83.46,83.73,9500.0,70.833,71.0792,70.833,71.0622,9500.0
2010-07-21 10:30:00,83.77,83.81,83.6,83.64,8400.0,71.0961,71.1301,70.9519,70.9858,8400.0
2010-07-21 10:35:00,83.62,83.8,83.58,83.65,8900.0,70.9688,71.1216,70.9349,70.9943,8900.0
2010-07-21 10:40:00,83.65,83.76,83.6,83.73,5000.0,70.9943,71.0876,70.9519,71.0622,5000.0
2010-07-21 10:45:00,83.74,83.84,83.53,83.84,4800.0,71.0707,71.1555,70.8924,71.1555,4800.0
2010-07-21 10:50:00,83.89,83.93,83.72,83.93,2500.0,71.198,71.2319,71.0537,71.2319,2500.0
2010-07-21 10:55:00,83.93,83.93,83.64,83.64,2100.0,71.2319,71.2319,70.9858,70.9858,2100.0
2010-07-21 11:00:00,83.71,83.77,83.51,83.52,11700.0,71.0452,71.0961,70.8755,70.884,11700.0
2010-07-21 11:05:00,83.57,83.57,83.32,83.41,5400.0,70.9264,70.9264,70.7142,70.7906,5400.0
2010-07-21 11:10:00,83.4,83.51,83.31,83.51,4200.0,70.7821,70.8755,70.7057,70.8755,4200.0
2010-07-21 11:15:00,83.51,83.51,83.35,83.5,2500.0,70.8755,70.8755,70.7397,70.867,2500.0
2010-07-21 11:20:00,83.5,83.71,83.48,83.69,2900.0,70.867,71.0452,70.85,71.0282,2900.0
2010-07-21 11:25:00,83.68,83.74,83.52,83.7,4900.0,71.0198,71.0707,70.884,71.0367,4900.0
2010-07-21 11:30:00,83.69,83.71,83.59,83.69,3000.0,71.0282,71.0452,70.9434,71.0282,3000.0
2010-07-21 11:35:00,83.73,84.06,83.73,84.04,2500.0,71.0622,71.3423,71.0622,71.3253,2500.0
2010-07-21 11:40:00,84.05,84.11,83.99,84.0,3300.0,71.3338,71.3847,71.2828,71.2913,3300.0
2010-07-21 11:45:00,84.0,84.19,83.96,84.17,9600.0,71.2913,71.4526,71.2574,71.4356,9600.0
2010-07-21 11:50:00,84.15,84.27,84.02,84.25,3700.0,71.4186,71.5205,71.3083,71.5035,3700.0
2010-07-21 11:55:00,84.24,84.42,84.24,84.41,2300.0,71.495,71.6478,71.495,71.6393,2300.0
2010-07-21 12:00:00,84.47,84.65,84.45,84.47,6000.0,71.6902,71.843,71.6733,71.6902,6000.0
2010-07-21 12:05:00,84.55,84.57,84.47,84.49,4200.0,71.7581,71.7751,71.6902,71.7072,4200.0
2010-07-21 12:10:00,84.48,84.83,84.45,84.8,6100.0,71.6987,71.9958,71.6733,71.9703,6100.0
2010-07-21 12:15:00,84.85,84.88,84.6,84.67,6600.0,72.0127,72.0382,71.8006,71.86,6600.0
2010-07-21 12:20:00,84.62,84.68,84.55,84.59,2200.0,71.8175,71.8685,71.7581,71.7921,2200.0
2010-07-21 12:25:00,84.62,84.75,84.61,84.69,5100.0,71.8175,71.9279,71.809,71.8769,5100.0
2010-07-21 12:30:00,84.72,84.93,84.72,84.88,1600.0,71.9024,72.0806,71.9024,72.0382,1600.0
2010-07-21 12:35:00,84.86,85.1,84.86,85.01,2700.0,72.0212,72.2249,72.0212,72.1485,2700.0
2010-07-21 12:40:00,85.05,85.05,84.79,84.82,1900.0,72.1825,72.1825,71.9618,71.9873,1900.0
2010-07-21 12:45:00,84.83,84.99,84.81,84.96,2400.0,71.9958,72.1316,71.9788,72.1061,2400.0
2010-07-21 12:50:00,85.0,85.0,84.64,84.72,9600.0,72.14,72.14,71.8345,71.9024,9600.0
2010-07-21 12:55:00,84.67,84.81,84.55,84.6,3900.0,71.86,71.9788,71.7581,71.8006,3900.0
2010-07-21 13:00:00,84.67,84.96,84.62,84.96,1600.0,71.86,72.1061,71.8175,72.1061,1600.0
2010-07-21 13:05:00,84.96,85.08,84.9,85.06,1200.0,72.1061,72.2079,72.0552,72.191,1200.0
2010-07-21 13:10:00,84.99,85.03,84.93,85.03,2000.0,72.1316,72.1655,72.0806,72.1655,2000.0
2010-07-21 13:15:00,85.04,85.11,85.0,85.03,600.0,72.174,72.2334,72.14,72.1655,600.0
2010-07-21 13:20:00,85.0,85.06,84.91,84.91,3100.0,72.14,72.191,72.0637,72.0637,3100.0
2010-07-21 13:25:00,84.91,85.03,84.89,85.03,1200.0,72.0637,72.1655,72.0467,72.1655,1200.0
2010-07-21 13:30:00,85.19,85.19,85.07,85.12,6500.0,72.3013,72.3013,72.1995,72.2419,6500.0
2010-07-21 13:35:00,85.11,85.14,85.05,85.12,1400.0,72.2334,72.2589,72.1825,72.2419,1400.0
2010-07-21 13:40:00,85.12,85.13,84.99,85.08,7300.0,72.2419,72.2504,72.1316,72.2079,7300.0
2010-07-21 13:45:00,85.01,85.17,84.95,85.17,4200.0,72.1485,72.2843,72.0976,72.2843,4200.0
2010-07-21 13:50:00,85.25,85.5,85.25,85.41,2500.0,72.3522,72.5644,72.3522,72.488,2500.0
2010-07-21 13:55:00,85.41,85.45,85.16,85.16,3600.0,72.488,72.522,72.2758,72.2758,3600.0
2010-07-21 14:00:00,85.13,85.15,84.66,84.95,12000.0,72.2504,72.2673,71.8515,72.0976,12000.0
2010-07-21 14:05:00,84.93,84.93,84.59,84.59,15600.0,72.0806,72.0806,71.7921,71.7921,15600.0
2010-07-21 14:10:00,84.52,84.6,83.98,84.09,12800.0,71.7327,71.8006,71.2744,71.3677,12800.0
2010-07-21 14:15:00,84.07,84.12,83.89,84.12,8300.0,71.3507,71.3932,71.198,71.3932,8300.0
2010-07-21 14:20:00,84.24,84.27,83.93,84.14,10100.0,71.495,71.5205,71.2319,71.4102,10100.0
2010-07-21 14:25:00,84.15,84.21,83.99,83.99,9200.0,71.4186,71.4696,71.2828,71.2828,9200.0
2010-07-21 14:30:00,83.99,84.0,83.8,83.81,15600.0,71.2828,71.2913,71.1216,71.1301,15600.0
2010-07-21 14:35:00,83.81,83.93,83.8,83.92,7500.0,71.1301,71.2319,71.1216,71.2234,7500.0
2010-07-21 14:40:00,83.92,84.15,83.9,84.05,3400.0,71.2234,71.4186,71.2065,71.3338,3400.0
2010-07-21 14:45:00,84.05,84.08,83.88,84.04,7900.0,71.3338,71.3592,71.1895,71.3253,7900.0
2010-07-21 14:50:00,84.07,84.07,83.71,83.72,6900.0,71.3507,71.3507,71.0452,71.0537,6900.0
2010-07-21 14:55:00,83.72,83.76,83.46,83.59,13600.0,71.0537,71.0876,70.833,70.9434,13600.0
2010-07-21 15:00:00,83.58,83.67,83.41,83.67,8800.0,70.9349,71.0113,70.7906,71.0113,8800.0
2010-07-21 15:05:00,83.66,83.99,83.65,83.98,10500.0,71.0028,71.2828,70.9943,71.2744,10500.0
2010-07-21 15:10:00,83.94,84.11,83.87,84.09,21700.0,71.2404,71.3847,71.181,71.3677,21700.0
2010-07-21 15:15:00,84.13,84.29,83.93,83.93,19100.0,71.4017,71.5375,71.2319,71.2319,19100.0
2010-07-21 15:20:00,83.91,84.36,83.84,84.2,16000.0,71.215,71.5969,71.1555,71.4611,16000.0
2010-07-21 15:25:00,84.17,84.19,83.98,83.98,12400.0,71.4356,71.4526,71.2744,71.2744,12400.0
2010-07-21 15:30:00,83.97,84.14,83.76,84.08,19100.0,71.2659,71.4102,71.0876,71.3592,19100.0
2010-07-21 15:35:00,84.07,84.15,83.92,83.99,18400.0,71.3507,71.4186,71.2234,71.2828,18400.0
2010-07-21 15:40:00,83.97,84.06,83.79,84.02,15000.0,71.2659,71.3423,71.1131,71.3083,15000.0
2010-07-21 15:45:00,84.02,84.1,83.85,83.95,33000.0,71.3083,71.3762,71.164,71.2489,33000.0
2010-07-21 15:50:00,83.95,84.0,83.79,83.87,22600.0,71.2489,71.2913,71.1131,71.181,22600.0
2010-07-21 15:55:00,83.89,83.91,83.79,83.87,22200.0,71.198,71.215,71.1131,71.181,22200.0
2010-07-22 09:30:00,85.29,85.36,85.0,85.36,3400.0,72.3862,72.4456,72.14,72.4456,3400.0
2010-07-22 09:35:00,85.25,85.29,85.21,85.29,1000.0,72.3522,72.3862,72.3183,72.3862,1000.0
2010-07-22 09:40:00,85.35,85.45,85.28,85.34,3000.0,72.4371,72.522,72.3777,72.4286,3000.0
2010-07-22 09:45:00,85.43,85.45,85.15,85.3,5000.0,72.505,72.522,72.2673,72.3947,5000.0
2010-07-22 09:50:00,85.28,85.43,85.19,85.28,8600.0,72.3777,72.505,72.3013,72.3777,8600.0
2010-07-22 09:55:00,85.29,85.54,85.27,85.47,3000.0,72.3862,72.5983,72.3692,72.5389,3000.0
2010-07-22 10:00:00,85.48,86.16,85.48,86.1,13000.0,72.5474,73.1245,72.5474,73.0736,13000.0
2010-07-22 10:05:00,86.1,86.31,85.85,85.94,6700.0,73.0736,73.2518,72.8614,72.9378,6700.0
2010-07-22 10:10:00,85.91,86.12,85.84,86.08,25500.0,72.9124,73.0906,72.853,73.0566,25500.0
2010-07-22 10:15:00,86.13,86.26,86.06,86.06,3000.0,73.0991,73.2094,73.0397,73.0397,3000.0
2010-07-22 10:20:00,86.07,86.18,85.89,85.91,8000.0,73.0482,73.1415,72.8954,72.9124,8000.0
2010-07-22 10:25:00,86.02,86.04,85.89,85.89,3900.0,73.0057,73.0227,72.8954,72.8954,3900.0
2010-07-22 10:30:00,85.95,85.97,85.58,85.58,4300.0,72.9463,72.9633,72.6323,72.6323,4300.0
2010-07-22 10:35:00,85.69,85.87,85.61,85.61,3800.0,72.7257,72.8784,72.6578,72.6578,3800.0
2010-07-22 10:40:00,85.72,85.95,85.72,85.79,9000.0,72.7511,72.9463,72.7511,72.8105,9000.0
2010-07-22 10:45:00,85.7,85.91,85.7,85.91,1600.0,72.7341,72.9124,72.7341,72.9124,1600.0
2010-07-22 10:50:00,85.87,85.95,85.74,85.8,9200.0,72.8784,72.9463,72.7681,72.819,9200.0
2010-07-22 10:55:00,85.76,85.76,85.28,85.33,7400.0,72.7851,72.7851,72.3777,72.4201,7400.0
2010-07-22 11:00:00,85.34,85.51,85.34,85.47,4500.0,72.4286,72.5729,72.4286,72.5389,4500.0
2010-07-22 11:05:00,85.49,85.53,85.34,85.34,4300.0,72.5559,72.5899,72.4286,72.4286,4300.0
2010-07-22 11:10:00,85.3,85.33,85.16,85.3,2600.0,72.3947,72.4201,72.2758,72.3947,2600.0
2010-07-22 11:15:00,85.27,85.3,85.04,85.16,2800.0,72.3692,72.3947,72.174,72.2758,2800.0
2010-07-22 11:20:00,85.14,85.14,85.02,85.02,2000.0,72.2589,72.2589,72.157,72.157,2000.0
2010-07-22 11:25:00,85.05,85.13,84.96,84.98,5100.0,72.1825,72.2504,72.1061,72.1231,5100.0
2010-07-22 11:30:00,85.0,85.1,84.95,84.95,5900.0,72.14,72.2249,72.0976,72.0976,5900.0
2010-07-22 11:35:00,84.92,85.02,84.83,84.99,10100.0,72.0721,72.157,71.9958,72.1316,10100.0
2010-07-22 11:40:00,84.99,85.1,84.91,85.0,7600.0,72.1316,72.2249,72.0637,72.14,7600.0
2010-07-22 11:45:00,85.01,85.05,84.94,85.02,10800.0,72.1485,72.1825,72.0891,72.157,10800.0
2010-07-22 11:50:00,85.03,85.06,84.92,85.01,5200.0,72.1655,72.191,72.0721,72.1485,5200.0
2010-07-22 11:55:00,84.98,85.08,84.91,85.01,7500.0,72.1231,72.2079,72.0637,72.1485,7500.0
2010-07-22 12:00:00,84.99,85.09,84.9,84.98,2100.0,72.1316,72.2164,72.0552,72.1231,2100.0
2010-07-22 12:05:00,85.0,85.0,84.91,85.0,1100.0,72.14,72.14,72.0637,72.14,1100.0
2010-07-22 12:10:00,85.04,85.05,84.89,84.92,3300.0,72.174,72.1825,72.0467,72.0721,3300.0
2010-07-22 12:15:00,84.94,85.26,84.94,85.26,2000.0,72.0891,72.3607,72.0891,72.3607,2000.0
2010-07-22 12:20:00,85.28,85.28,85.03,85.11,1400.0,72.3777,72.3777,72.1655,72.2334,1400.0
2010-07-22 12:25:00,85.11,85.24,85.09,85.13,3600.0,72.2334,72.3437,72.2164,72.2504,3600.0
2010-07-22 12:30:00,85.19,85.25,85.07,85.07,4600.0,72.3013,72.3522,72.1995,72.1995,4600.0
2010-07-22 12:35:00,85.07,85.11,85.0,85.05,1600.0,72.1995,72.2334,72.14,72.1825,1600.0
2010-07-22 12:40:00,85.08,85.14,85.03,85.07,1500.0,72.2079,72.2589,72.1655,72.1995,1500.0
2010-07-22 12:45:00,85.02,85.05,85.02,85.03,1200.0,72.157,72.1825,72.157,72.1655,1200.0
2010-07-22 12:50:00,85.04,85.16,84.94,85.16,3500.0,72.174,72.2758,72.0891,72.2758,3500.0
2010-07-22 12:55:00,85.19,85.21,85.15,85.17,700.0,72.3013,72.3183,72.2673,72.2843,700.0
2010-07-22 13:00:00,85.21,85.29,85.11,85.17,1700.0,72.3183,72.3862,72.2334,72.2843,1700.0
2010-07-22 13:05:00,85.17,85.17,85.17,85.17,200.0,72.2843,72.2843,72.2843,72.2843,200.0
2010-07-22 13:10:00,85.16,85.33,85.16,85.23,3500.0,72.2758,72.4201,72.2758,72.3352,3500.0
2010-07-22 13:15:00,85.15,85.32,85.14,85.29,8800.0,72.2673,72.4116,72.2589,72.3862,8800.0
2010-07-22 13:20:00,85.28,85.3,85.27,85.28,2400.0,72.3777,72.3947,72.3692,72.3777,2400.0
2010-07-22 13:25:00,85.29,85.29,85.12,85.13,2000.0,72.3862,72.3862,72.2419,72.2504,2000.0
2010-07-22 13:30:00,85.13,85.21,85.08,85.2,2300.0,72.2504,72.3183,72.2079,72.3098,2300.0
2010-07-22 13:35:00,85.22,85.22,85.14,85.19,1100.0,72.3268,72.3268,72.2589,72.3013,1100.0
2010-07-22 13:40:00,85.19,85.25,85.15,85.25,2100.0,72.3013,72.3522,72.2673,72.3522,2100.0
2010-07-22 13:45:00,85.25,85.39,85.23,85.37,4300.0,72.3522,72.471,72.3352,72.4541,4300.0
2010-07-22 13:50:00,85.4,85.47,85.19,85.2,4200.0,72.4795,72.5389,72.3013,72.3098,4200.0
2010-07-22 13:55:00,85.18,85.24,85.08,85.24,3900.0,72.2928,72.3437,72.2079,72.3437,3900.0
2010-07-22 14:00:00,85.28,85.33,85.22,85.33,3900.0,72.3777,72.4201,72.3268,72.4201,3900.0
2010-07-22 14:05:00,85.35,85.47,85.35,85.42,1100.0,72.4371,72.5389,72.4371,72.4965,1100.0
2010-07-22 14:10:00,85.43,85.51,85.4,85.51,900.0,72.505,72.5729,72.4795,72.5729,900.0
2010-07-22 14:15:00,85.51,85.58,85.42,85.42,2900.0,72.5729,72.6323,72.4965,72.4965,2900.0
2010-07-22 14:20:00,85.43,85.45,85.41,85.44,1300.0,72.505,72.522,72.488,72.5135,1300.0
2010-07-22 14:25:00,85.43,85.67,85.43,85.67,2100.0,72.505,72.7087,72.505,72.7087,2100.0
2010-07-22 14:30:00,85.67,85.67,85.44,85.52,4300.0,72.7087,72.7087,72.5135,72.5814,4300.0
2010-07-22 14:35:00,85.51,85.58,85.45,85.49,2900.0,72.5729,72.6323,72.522,72.5559,2900.0
2010-07-22 14:40:00,85.48,85.51,85.39,85.45,4100.0,72.5474,72.5729,72.471,72.522,4100.0
2010-07-22 14:45:00,85.45,85.52,85.35,85.52,2200.0,72.522,72.5814,72.4371,72.5814,2200.0
2010-07-22 14:50:00,85.49,85.58,85.4,85.54,3400.0,72.5559,72.6323,72.4795,72.5983,3400.0
2010-07-22 14:55:00,85.56,85.61,85.51,85.58,4100.0,72.6153,72.6578,72.5729,72.6323,4100.0
2010-07-22 15:00:00,85.55,85.63,85.43,85.53,4100.0,72.6068,72.6747,72.505,72.5899,4100.0
2010-07-22 15:05:00,85.5,85.53,85.29,85.53,4000.0,72.5644,72.5899,72.3862,72.5899,4000.0
2010-07-22 15:10:00,85.5,85.56,85.46,85.54,3800.0,72.5644,72.6153,72.5304,72.5983,3800.0
2010-07-22 15:15:00,85.54,85.65,85.51,85.53,7900.0,72.5983,72.6917,72.5729,72.5899,7900.0
2010-07-22 15:20:00,85.53,85.62,85.47,85.55,5300.0,72.5899,72.6662,72.5389,72.6068,5300.0
2010-07-22 15:25:00,85.52,85.6,85.47,85.47,4300.0,72.5814,72.6493,72.5389,72.5389,4300.0
2010-07-22 15:30:00,85.51,85.58,85.37,85.37,11600.0,72.5729,72.6323,72.4541,72.4541,11600.0
2010-07-22 15:35:00,85.39,85.39,84.95,85.07,15700.0,72.471,72.471,72.0976,72.1995,15700.0
2010-07-22 15:40:00,85.09,85.43,85.05,85.43,17800.0,72.2164,72.505,72.1825,72.505,17800.0
2010-07-22 15:45:00,85.43,85.63,85.35,85.51,24600.0,72.505,72.6747,72.4371,72.5729,24600.0
2010-07-22 15:50:00,85.53,85.63,85.38,85.45,14900.0,72.5899,72.6747,72.4626,72.522,14900.0
2010-07-22 15:55:00,85.45,85.72,85.45,85.7,23000.0,72.522,72.7511,72.522,72.7341,23000.0
2010-07-23 09:30:00,85.32,85.32,85.1,85.14,2400.0,72.4116,72.4116,72.2249,72.2589,2400.0
2010-07-23 09:35:00,85.34,85.58,85.34,85.58,700.0,72.4286,72.6323,72.4286,72.6323,700.0
2010-07-23 09:40:00,85.56,85.81,85.56,85.81,1000.0,72.6153,72.8275,72.6153,72.8275,1000.0
2010-07-23 09:45:00,85.76,85.8,85.43,85.44,3000.0,72.7851,72.819,72.505,72.5135,3000.0
2010-07-23 09:50:00,85.48,85.48,85.09,85.45,4100.0,72.5474,72.5474,72.2164,72.522,4100.0
2010-07-23 09:55:00,85.55,85.61,85.0,85.0,7800.0,72.6068,72.6578,72.14,72.14,7800.0
2010-07-23 10:00:00,85.0,85.48,85.0,85.4,4700.0,72.14,72.5474,72.14,72.4795,4700.0
2010-07-23 10:05:00,85.4,85.6,85.4,85.6,1300.0,72.4795,72.6493,72.4795,72.6493,1300.0
2010-07-23 10:10:00,85.6,85.89,85.49,85.89,2900.0,72.6493,72.8954,72.5559,72.8954,2900.0
2010-07-23 10:15:00,85.95,86.06,85.78,85.83,3600.0,72.9463,73.0397,72.802,72.8445,3600.0
2010-07-23 10:20:00,85.87,85.87,85.68,85.68,1400.0,72.8784,72.8784,72.7172,72.7172,1400.0
2010-07-23 10:25:00,85.71,85.99,85.71,85.93,1800.0,72.7426,72.9803,72.7426,72.9293,1800.0
2010-07-23 10:30:00,85.94,86.22,85.94,86.06,1700.0,72.9378,73.1755,72.9378,73.0397,1700.0
2010-07-23 10:35:00,86.01,86.09,85.79,85.9,3000.0,72.9972,73.0651,72.8105,72.9039,3000.0
2010-07-23 10:40:00,85.91,86.06,85.83,85.99,7100.0,72.9124,73.0397,72.8445,72.9803,7100.0
2010-07-23 10:45:00,86.02,86.04,85.93,86.01,600.0,73.0057,73.0227,72.9293,72.9972,600.0
2010-07-23 10:50:00,86.04,86.04,85.83,85.97,1700.0,73.0227,73.0227,72.8445,72.9633,1700.0
2010-07-23 10:55:00,86.02,86.15,85.96,85.96,1700.0,73.0057,73.1161,72.9548,72.9548,1700.0
2010-07-23 11:00:00,85.93,86.08,85.88,86.08,1400.0,72.9293,73.0566,72.8869,73.0566,1400.0
2010-07-23 11:05:00,86.08,86.25,86.08,86.23,1400.0,73.0566,73.2009,73.0566,73.184,1400.0
2010-07-23 11:10:00,86.23,86.25,86.01,86.06,1200.0,73.184,73.2009,72.9972,73.0397,1200.0
2010-07-23 11:15:00,86.05,86.06,85.78,85.96,7600.0,73.0312,73.0397,72.802,72.9548,7600.0
2010-07-23 11:20:00,85.84,85.93,85.76,85.93,3900.0,72.853,72.9293,72.7851,72.9293,3900.0
2010-07-23 11:25:00,85.91,85.91,85.88,85.88,700.0,72.9124,72.9124,72.8869,72.8869,700.0
2010-07-23 11:30:00,85.97,86.19,85.91,86.13,5300.0,72.9633,73.15,72.9124,73.0991,5300.0
2010-07-23 11:35:00,86.17,86.17,86.13,86.13,1000.0,73.133,73.133,73.0991,73.0991,1000.0
2010-07-23 11:40:00,86.08,86.13,85.84,85.84,1200.0,73.0566,73.0991,72.853,72.853,1200.0
2010-07-23 11:45:00,85.93,86.05,85.93,85.99,2000.0,72.9293,73.0312,72.9293,72.9803,2000.0
2010-07-23 11:50:00,86.12,86.16,86.06,86.13,2900.0,73.0906,73.1245,73.0397,73.0991,2900.0
2010-07-23 11:55:00,86.15,86.18,85.98,86.08,3100.0,73.1161,73.1415,72.9718,73.0566,3100.0
2010-07-23 12:00:00,86.18,86.45,85.91,85.92,9100.0,73.1415,73.3707,72.9124,72.9209,9100.0
2010-07-23 12:05:00,86.02,86.2,86.0,86.17,3500.0,73.0057,73.1585,72.9887,73.133,3500.0
2010-07-23 12:10:00,86.0,86.17,85.77,86.17,3200.0,72.9887,73.133,72.7935,73.133,3200.0
2010-07-23 12:15:00,86.06,86.44,85.98,86.32,5200.0,73.0397,73.3622,72.9718,73.2603,5200.0
2010-07-23 12:20:00,86.32,86.4,86.15,86.35,3700.0,73.2603,73.3282,73.1161,73.2858,3700.0
2010-07-23 12:25:00,86.37,86.39,86.25,86.39,1300.0,73.3028,73.3197,73.2009,73.3197,1300.0
2010-07-23 12:30:00,86.3,86.37,86.25,86.37,2300.0,73.2434,73.3028,73.2009,73.3028,2300.0
2010-07-23 12:35:00,86.34,86.4,86.17,86.26,1500.0,73.2773,73.3282,73.133,73.2094,1500.0
2010-07-23 12:40:00,86.32,86.33,86.12,86.18,1900.0,73.2603,73.2688,73.0906,73.1415,1900.0
2010-07-23 12:45:00,86.18,86.4,86.16,86.31,9300.0,73.1415,73.3282,73.1245,73.2518,9300.0
2010-07-23 12:50:00,86.41,86.61,86.39,86.61,2400.0,73.3367,73.5065,73.3197,73.5065,2400.0
2010-07-23 12:55:00,86.59,86.71,86.54,86.71,2300.0,73.4895,73.5913,73.4471,73.5913,2300.0
2010-07-23 13:00:00,86.72,86.73,86.47,86.49,2500.0,73.5998,73.6083,73.3876,73.4046,2500.0
2010-07-23 13:05:00,86.37,86.5,86.24,86.5,1100.0,73.3028,73.4131,73.1924,73.4131,1100.0
2010-07-23 13:10:00,86.48,86.96,86.48,86.96,2400.0,73.3961,73.8035,73.3961,73.8035,2400.0
2010-07-23 13:15:00,86.91,86.91,86.83,86.84,1200.0,73.7611,73.7611,73.6932,73.7017,1200.0
2010-07-23 13:20:00,86.82,86.96,86.82,86.93,2900.0,73.6847,73.8035,73.6847,73.778,2900.0
2010-07-23 13:25:00,86.91,87.1,86.91,87.1,3900.0,73.7611,73.9223,73.7611,73.9223,3900.0
2010-07-23 13:30:00,87.1,87.29,87.07,87.1,2900.0,73.9223,74.0836,73.8969,73.9223,2900.0
2010-07-23 13:35:00,87.11,87.19,87.08,87.11,2900.0,73.9308,73.9987,73.9054,73.9308,2900.0
2010-07-23 13:40:00,87.17,87.17,87.05,87.05,1100.0,73.9817,73.9817,73.8799,73.8799,1100.0
2010-07-23 13:45:00,87.07,87.09,87.03,87.05,600.0,73.8969,73.9138,73.8629,73.8799,600.0
2010-07-23 13:50:00,87.11,87.21,87.04,87.21,1300.0,73.9308,74.0157,73.8714,74.0157,1300.0
2010-07-23 13:55:00,87.13,87.2,87.1,87.1,1500.0,73.9478,74.0072,73.9223,73.9223,1500.0
2010-07-23 14:00:00,87.11,87.24,87.02,87.24,1900.0,73.9308,74.0411,73.8544,74.0411,1900.0
2010-07-23 14:05:00,87.22,87.26,87.11,87.18,5300.0,74.0242,74.0581,73.9308,73.9902,5300.0
2010-07-23 14:10:00,87.13,87.17,86.95,87.09,4300.0,73.9478,73.9817,73.795,73.9138,4300.0
2010-07-23 14:15:00,87.02,87.07,86.98,86.98,1800.0,73.8544,73.8969,73.8205,73.8205,1800.0
2010-07-23 14:20:00,86.97,86.97,86.68,86.82,3800.0,73.812,73.812,73.5659,73.6847,3800.0
2010-07-23 14:25:00,86.81,86.82,86.7,86.74,1700.0,73.6762,73.6847,73.5828,73.6168,1700.0
2010-07-23 14:30:00,86.87,86.95,86.77,86.9,3500.0,73.7271,73.795,73.6423,73.7526,3500.0
2010-07-23 14:35:00,86.91,86.91,86.79,86.81,1900.0,73.7611,73.7611,73.6592,73.6762,1900.0
2010-07-23 14:40:00,86.86,86.87,86.59,86.82,21100.0,73.7186,73.7271,73.4895,73.6847,21100.0
2010-07-23 14:45:00,86.83,86.92,86.77,86.92,2500.0,73.6932,73.7696,73.6423,73.7696,2500.0
2010-07-23 14:50:00,86.89,87.0,86.89,87.0,1000.0,73.7441,73.8375,73.7441,73.8375,1000.0
2010-07-23 14:55:00,87.05,87.08,86.9,86.9,2300.0,73.8799,73.9054,73.7526,73.7526,2300.0
2010-07-23 15:00:00,86.93,86.93,86.76,86.8,5200.0,73.778,73.778,73.6338,73.6677,5200.0
2010-07-23 15:05:00,86.77,86.91,86.77,86.91,1500.0,73.6423,73.7611,73.6423,73.7611,1500.0
2010-07-23 15:10:00,86.9,86.9,86.81,86.87,4000.0,73.7526,73.7526,73.6762,73.7271,4000.0
2010-07-23 15:15:00,86.73,86.93,86.68,86.91,4800.0,73.6083,73.778,73.5659,73.7611,4800.0
2010-07-23 15:20:00,86.87,86.93,86.86,86.92,1700.0,73.7271,73.778,73.7186,73.7696,1700.0
2010-07-23 15:25:00,86.9,86.9,86.6,86.78,4900.0,73.7526,73.7526,73.498,73.6507,4900.0
2010-07-23 15:30:00,86.81,86.99,86.72,86.97,6500.0,73.6762,73.829,73.5998,73.812,6500.0
2010-07-23 15:35:00,86.96,86.98,86.62,86.7,11500.0,73.8035,73.8205,73.5149,73.5828,11500.0
2010-07-23 15:40:00,86.74,86.84,86.5,86.84,10800.0,73.6168,73.7017,73.4131,73.7017,10800.0
2010-07-23 15:45:00,86.87,87.06,86.83,87.0,10700.0,73.7271,73.8884,73.6932,73.8375,10700.0
2010-07-23 15:50:00,87.0,87.1,86.86,86.91,11700.0,73.8375,73.9223,73.7186,73.7611,11700.0
2010-07-23 15:55:00,86.94,87.15,86.92,87.07,17000.0,73.7865,73.9648,73.7696,73.8969,17000.0
2010-07-26 09:30:00,87.41,87.41,87.12,87.12,3600.0,74.1854,74.1854,73.9393,73.9393,3600.0
2010-07-26 09:35:00,87.14,87.17,87.14,87.17,300.0,73.9563,73.9817,73.9563,73.9817,300.0
2010-07-26 09:40:00,86.96,87.09,86.88,87.09,2400.0,73.8035,73.9138,73.7356,73.9138,2400.0
2010-07-26 09:45:00,87.14,87.43,87.14,87.28,3500.0,73.9563,74.2024,73.9563,74.0751,3500.0
2010-07-26 09:50:00,87.36,87.49,87.34,87.49,1600.0,74.143,74.2533,74.126,74.2533,1600.0
2010-07-26 09:55:00,87.7,87.89,87.67,87.74,2400.0,74.4316,74.5928,74.4061,74.4655,2400.0
2010-07-26 10:00:00,87.87,88.35,87.87,88.2,5300.0,74.5758,74.9832,74.5758,74.8559,5300.0
2010-07-26 10:05:00,88.19,88.47,88.17,88.47,8900.0,74.8474,75.0851,74.8304,75.0851,8900.0
2010-07-26 10:10:00,88.46,88.56,88.31,88.51,6300.0,75.0766,75.1614,74.9493,75.119,6300.0
2010-07-26 10:15:00,88.57,88.64,88.38,88.38,3100.0,75.1699,75.2293,75.0087,75.0087,3100.0
2010-07-26 10:20:00,88.34,88.36,88.03,88.12,5600.0,74.9747,74.9917,74.7116,74.788,5600.0
2010-07-26 10:25:00,88.1,88.1,87.92,87.98,1600.0,74.771,74.771,74.6183,74.6692,1600.0
2010-07-26 10:30:00,87.99,87.99,87.68,87.84,4000.0,74.6777,74.6777,74.4146,74.5504,4000.0
2010-07-26 10:35:00,87.85,88.18,87.85,88.1,4500.0,74.5589,74.8389,74.5589,74.771,4500.0
2010-07-26 10:40:00,88.15,88.15,87.91,87.91,3100.0,74.8135,74.8135,74.6098,74.6098,3100.0
2010-07-26 10:45:00,87.9,88.05,87.88,87.99,2900.0,74.6013,74.7286,74.5843,74.6777,2900.0
2010-07-26 10:50:00,88.02,88.02,87.78,87.98,3300.0,74.7031,74.7031,74.4994,74.6692,3300.0
2010-07-26 10:55:00,87.93,88.0,87.82,87.9,2800.0,74.6268,74.6862,74.5334,74.6013,2800.0
2010-07-26 11:00:00,87.92,88.0,87.89,87.91,3000.0,74.6183,74.6862,74.5928,74.6098,3000.0
2010-07-26 11:05:00,87.88,87.97,87.75,87.8,2500.0,74.5843,74.6607,74.474,74.5164,2500.0
2010-07-26 11:10:00,87.93,87.96,87.87,87.95,2800.0,74.6268,74.6522,74.5758,74.6437,2800.0
2010-07-26 11:15:00,87.92,87.93,87.85,87.87,8300.0,74.6183,74.6268,74.5589,74.5758,8300.0
2010-07-26 11:20:00,87.83,87.83,87.72,87.77,3400.0,74.5419,74.5419,74.4485,74.491,3400.0
2010-07-26 11:25:00,87.89,87.89,87.89,87.89,200.0,74.5928,74.5928,74.5928,74.5928,200.0
2010-07-26 11:30:00,87.89,87.94,87.82,87.86,2300.0,74.5928,74.6352,74.5334,74.5673,2300.0
2010-07-26 11:35:00,87.89,88.0,87.89,87.94,2600.0,74.5928,74.6862,74.5928,74.6352,2600.0
2010-07-26 11:40:00,87.92,88.02,87.9,88.02,2800.0,74.6183,74.7031,74.6013,74.7031,2800.0
2010-07-26 11:45:00,88.13,88.13,88.08,88.08,500.0,74.7965,74.7965,74.7541,74.7541,500.0
2010-07-26 11:50:00,88.12,88.16,88.09,88.16,600.0,74.788,74.822,74.7625,74.822,600.0
2010-07-26 11:55:00,88.16,88.21,88.13,88.21,1000.0,74.822,74.8644,74.7965,74.8644,1000.0
2010-07-26 12:00:00,88.2,88.2,88.15,88.16,1100.0,74.8559,74.8559,74.8135,74.822,1100.0
2010-07-26 12:05:00,88.33,88.37,88.33,88.37,1300.0,74.9662,75.0002,74.9662,75.0002,1300.0
2010-07-26 12:10:00,88.4,88.4,88.31,88.31,1300.0,75.0256,75.0256,74.9493,74.9493,1300.0
2010-07-26 12:15:00,88.25,88.25,88.17,88.17,400.0,74.8983,74.8983,74.8304,74.8304,400.0
2010-07-26 12:20:00,88.29,88.34,88.28,88.28,400.0,74.9323,74.9747,74.9238,74.9238,400.0
2010-07-26 12:25:00,88.27,88.28,88.17,88.17,1200.0,74.9153,74.9238,74.8304,74.8304,1200.0
2010-07-26 12:30:00,88.15,88.16,88.01,88.06,1700.0,74.8135,74.822,74.6946,74.7371,1700.0
2010-07-26 12:35:00,88.04,88.18,88.04,88.08,1000.0,74.7201,74.8389,74.7201,74.7541,1000.0
2010-07-26 12:40:00,88.03,88.04,88.03,88.03,600.0,74.7116,74.7201,74.7116,74.7116,600.0
2010-07-26 12:45:00,88.01,88.08,87.86,88.05,3500.0,74.6946,74.7541,74.5673,74.7286,3500.0
2010-07-26 12:50:00,88.01,88.05,87.94,87.96,4100.0,74.6946,74.7286,74.6352,74.6522,4100.0
2010-07-26 12:55:00,88.12,88.2,88.09,88.16,2000.0,74.788,74.8559,74.7625,74.822,2000.0
2010-07-26 13:00:00,88.16,88.17,88.07,88.07,2700.0,74.822,74.8304,74.7456,74.7456,2700.0
2010-07-26 13:05:00,88.03,88.1,87.99,88.01,4100.0,74.7116,74.771,74.6777,74.6946,4100.0
2010-07-26 13:10:00,88.1,88.13,88.02,88.13,1900.0,74.771,74.7965,74.7031,74.7965,1900.0
2010-07-26 13:15:00,88.13,88.16,88.06,88.12,2300.0,74.7965,74.822,74.7371,74.788,2300.0
2010-07-26 13:20:00,88.1,88.14,88.1,88.14,1100.0,74.771,74.805,74.771,74.805,1100.0
2010-07-26 13:25:00,88.12,88.17,88.12,88.17,1300.0,74.788,74.8304,74.788,74.8304,1300.0
2010-07-26 13:30:00,88.22,88.3,88.2,88.23,3800.0,74.8729,74.9408,74.8559,74.8814,3800.0
2010-07-26 13:35:00,88.17,88.2,88.16,88.17,1000.0,74.8304,74.8559,74.822,74.8304,1000.0
2010-07-26 13:40:00,88.2,88.2,88.16,88.2,5900.0,74.8559,74.8559,74.822,74.8559,5900.0
2010-07-26 13:45:00,88.2,88.22,88.09,88.13,3400.0,74.8559,74.8729,74.7625,74.7965,3400.0
2010-07-26 13:50:00,88.14,88.17,88.12,88.16,1300.0,74.805,74.8304,74.788,74.822,1300.0
2010-07-26 13:55:00,88.24,88.24,88.04,88.08,3200.0,74.8899,74.8899,74.7201,74.7541,3200.0
2010-07-26 14:00:00,88.1,88.12,88.0,88.04,6800.0,74.771,74.788,74.6862,74.7201,6800.0
2010-07-26 14:05:00,88.05,88.05,88.0,88.0,900.0,74.7286,74.7286,74.6862,74.6862,900.0
2010-07-26 14:10:00,87.95,88.02,87.95,88.02,1200.0,74.6437,74.7031,74.6437,74.7031,1200.0
2010-07-26 14:15:00,88.04,88.08,88.01,88.07,1400.0,74.7201,74.7541,74.6946,74.7456,1400.0
2010-07-26 14:20:00,88.02,88.08,87.88,87.88,1700.0,74.7031,74.7541,74.5843,74.5843,1700.0
2010-07-26 14:25:00,87.88,87.93,87.8,87.8,3400.0,74.5843,74.6268,74.5164,74.5164,3400.0
2010-07-26 14:30:00,87.76,87.82,87.67,87.67,4700.0,74.4825,74.5334,74.4061,74.4061,4700.0
2010-07-26 14:35:00,87.68,87.73,87.52,87.56,2300.0,74.4146,74.457,74.2788,74.3127,2300.0
2010-07-26 14:40:00,87.57,87.7,87.57,87.7,1100.0,74.3212,74.4316,74.3212,74.4316,1100.0
2010-07-26 14:45:00,87.71,87.74,87.68,87.7,700.0,74.44,74.4655,74.4146,74.4316,700.0
2010-07-26 14:50:00,87.68,87.68,87.48,87.52,4500.0,74.4146,74.4146,74.2448,74.2788,4500.0
2010-07-26 14:55:00,87.52,87.67,87.52,87.66,2300.0,74.2788,74.4061,74.2788,74.3976,2300.0
2010-07-26 15:00:00,87.71,87.78,87.62,87.71,4600.0,74.44,74.4994,74.3637,74.44,4600.0
2010-07-26 15:05:00,87.75,87.8,87.74,87.74,4100.0,74.474,74.5164,74.4655,74.4655,4100.0
2010-07-26 15:10:00,87.75,87.8,87.72,87.73,5200.0,74.474,74.5164,74.4485,74.457,5200.0
2010-07-26 15:15:00,87.7,87.73,87.6,87.69,5100.0,74.4316,74.457,74.3467,74.4231,5100.0
2010-07-26 15:20:00,87.7,87.88,87.66,87.77,16000.0,74.4316,74.5843,74.3976,74.491,16000.0
2010-07-26 15:25:00,87.77,87.96,87.76,87.9,4000.0,74.491,74.6522,74.4825,74.6013,4000.0
2010-07-26 15:30:00,87.88,87.99,87.8,87.85,14700.0,74.5843,74.6777,74.5164,74.5589,14700.0
2010-07-26 15:35:00,87.89,88.04,87.88,88.02,6900.0,74.5928,74.7201,74.5843,74.7031,6900.0
2010-07-26 15:40:00,88.0,88.14,87.96,88.05,5700.0,74.6862,74.805,74.6522,74.7286,5700.0
2010-07-26 15:45:00,88.07,88.24,88.05,88.2,15400.0,74.7456,74.8899,74.7286,74.8559,15400.0
2010-07-26 15:50:00,88.23,88.39,88.2,88.24,9700.0,74.8814,75.0172,74.8559,74.8899,9700.0
2010-07-26 15:55:00,88.18,88.43,88.18,88.39,18500.0,74.8389,75.0511,74.8389,75.0172,18500.0
2010-07-27 09:30:00,88.72,88.76,88.53,88.67,6400.0,75.2972,75.3312,75.136,75.2548,6400.0
2010-07-27 09:35:00,88.66,88.76,88.57,88.76,4500.0,75.2463,75.3312,75.1699,75.3312,4500.0
2010-07-27 09:40:00,88.77,88.77,88.51,88.59,800.0,75.3397,75.3397,75.119,75.1869,800.0
2010-07-27 09:45:00,88.6,88.6,88.44,88.47,2800.0,75.1954,75.1954,75.0596,75.0851,2800.0
2010-07-27 09:50:00,88.45,88.57,88.35,88.36,8600.0,75.0681,75.1699,74.9832,74.9917,8600.0
2010-07-27 09:55:00,88.33,88.41,88.26,88.34,2900.0,74.9662,75.0341,74.9068,74.9747,2900.0
2010-07-27 10:00:00,88.34,88.58,88.21,88.21,11400.0,74.9747,75.1784,74.8644,74.8644,11400.0
2010-07-27 10:05:00,88.17,88.17,87.58,87.62,8300.0,74.8304,74.8304,74.3297,74.3637,8300.0
2010-07-27 10:10:00,87.57,87.75,87.56,87.61,7300.0,74.3212,74.474,74.3127,74.3552,7300.0
2010-07-27 10:15:00,87.6,87.8,87.46,87.74,6500.0,74.3467,74.5164,74.2279,74.4655,6500.0
2010-07-27 10:20:00,87.79,87.89,87.72,87.87,5700.0,74.5079,74.5928,74.4485,74.5758,5700.0
2010-07-27 10:25:00,87.9,87.97,87.85,87.97,1700.0,74.6013,74.6607,74.5589,74.6607,1700.0
2010-07-27 10:30:00,88.03,88.11,87.97,88.1,6600.0,74.7116,74.7795,74.6607,74.771,6600.0
2010-07-27 10:35:00,88.17,88.22,88.07,88.07,2300.0,74.8304,74.8729,74.7456,74.7456,2300.0
2010-07-27 10:40:00,88.12,88.12,88.0,88.02,900.0,74.788,74.788,74.6862,74.7031,900.0
2010-07-27 10:45:00,88.01,88.1,87.85,87.85,3100.0,74.6946,74.771,74.5589,74.5589,3100.0
2010-07-27 10:50:00,87.8,87.93,87.72,87.82,3400.0,74.5164,74.6268,74.4485,74.5334,3400.0
2010-07-27 10:55:00,87.83,87.83,87.69,87.71,1500.0,74.5419,74.5419,74.4231,74.44,1500.0
2010-07-27 11:00:00,87.65,87.65,87.44,87.5,2200.0,74.3891,74.3891,74.2109,74.2618,2200.0
2010-07-27 11:05:00,87.5,87.5,87.35,87.37,1900.0,74.2618,74.2618,74.1345,74.1515,1900.0
2010-07-27 11:10:00,87.29,87.29,87.06,87.1,1200.0,74.0836,74.0836,73.8884,73.9223,1200.0
2010-07-27 11:15:00,87.14,87.19,87.06,87.06,1300.0,73.9563,73.9987,73.8884,73.8884,1300.0
2010-07-27 11:20:00,87.0,87.14,86.99,87.14,1700.0,73.8375,73.9563,73.829,73.9563,1700.0
2010-07-27 11:25:00,87.15,87.15,87.08,87.12,500.0,73.9648,73.9648,73.9054,73.9393,500.0
2010-07-27 11:30:00,87.13,87.24,87.11,87.11,2400.0,73.9478,74.0411,73.9308,73.9308,2400.0
2010-07-27 11:35:00,87.14,87.33,87.12,87.33,1300.0,73.9563,74.1175,73.9393,74.1175,1300.0
2010-07-27 11:40:00,87.24,87.31,87.22,87.31,2100.0,74.0411,74.1006,74.0242,74.1006,2100.0
2010-07-27 11:45:00,87.33,87.33,87.25,87.25,900.0,74.1175,74.1175,74.0496,74.0496,900.0
2010-07-27 11:50:00,87.24,87.35,87.24,87.35,700.0,74.0411,74.1345,74.0411,74.1345,700.0
2010-07-27 11:55:00,87.34,87.46,87.34,87.46,1100.0,74.126,74.2279,74.126,74.2279,1100.0
2010-07-27 12:00:00,87.45,87.5,87.31,87.37,2300.0,74.2194,74.2618,74.1006,74.1515,2300.0
2010-07-27 12:05:00,87.31,87.34,87.28,87.34,1400.0,74.1006,74.126,74.0751,74.126,1400.0
2010-07-27 12:10:00,87.45,87.51,87.45,87.5,4800.0,74.2194,74.2703,74.2194,74.2618,4800.0
2010-07-27 12:15:00,87.5,87.61,87.47,87.49,1600.0,74.2618,74.3552,74.2363,74.2533,1600.0
2010-07-27 12:20:00,87.53,87.53,87.44,87.44,1200.0,74.2873,74.2873,74.2109,74.2109,1200.0
2010-07-27 12:25:00,87.48,87.58,87.48,87.51,600.0,74.2448,74.3297,74.2448,74.2703,600.0
2010-07-27 12:30:00,87.51,87.51,87.44,87.44,1900.0,74.2703,74.2703,74.2109,74.2109,1900.0
2010-07-27 12:35:00,87.43,87.47,87.42,87.47,1200.0,74.2024,74.2363,74.1939,74.2363,1200.0
2010-07-27 12:40:00,87.51,87.53,87.45,87.45,1200.0,74.2703,74.2873,74.2194,74.2194,1200.0
2010-07-27 12:45:00,87.42,87.42,87.23,87.23,500.0,74.1939,74.1939,74.0327,74.0327,500.0
2010-07-27 12:50:00,87.16,87.22,87.09,87.09,1800.0,73.9732,74.0242,73.9138,73.9138,1800.0
2010-07-27 12:55:00,87.15,87.18,87.05,87.08,5800.0,73.9648,73.9902,73.8799,73.9054,5800.0
2010-07-27 13:00:00,87.08,87.16,87.0,87.11,6200.0,73.9054,73.9732,73.8375,73.9308,6200.0
2010-07-27 13:05:00,87.18,87.32,87.18,87.26,3400.0,73.9902,74.109,73.9902,74.0581,3400.0
2010-07-27 13:10:00,87.27,87.27,87.18,87.18,5000.0,74.0666,74.0666,73.9902,73.9902,5000.0
2010-07-27 13:15:00,87.19,87.22,87.08,87.12,1600.0,73.9987,74.0242,73.9054,73.9393,1600.0
2010-07-27 13:20:00,87.16,87.36,87.11,87.23,7600.0,73.9732,74.143,73.9308,74.0327,7600.0
2010-07-27 13:25:00,87.24,87.24,87.01,87.01,8300.0,74.0411,74.0411,73.8459,73.8459,8300.0
2010-07-27 13:30:00,87.01,87.03,86.75,86.75,17700.0,73.8459,73.8629,73.6253,73.6253,17700.0
2010-07-27 13:35:00,86.8,86.81,86.74,86.74,5400.0,73.6677,73.6762,73.6168,73.6168,5400.0
2010-07-27 13:40:00,86.79,86.79,86.63,86.67,4600.0,73.6592,73.6592,73.5234,73.5574,4600.0
2010-07-27 13:45:00,86.69,87.02,86.69,86.98,9600.0,73.5744,73.8544,73.5744,73.8205,9600.0
2010-07-27 13:50:00,86.98,87.02,86.75,86.82,4800.0,73.8205,73.8544,73.6253,73.6847,4800.0
2010-07-27 13:55:00,86.77,86.97,86.68,86.68,5100.0,73.6423,73.812,73.5659,73.5659,5100.0
2010-07-27 14:00:00,86.71,86.76,86.5,86.55,10900.0,73.5913,73.6338,73.4131,73.4555,10900.0
2010-07-27 14:05:00,86.54,86.85,86.52,86.75,9300.0,73.4471,73.7101,73.4301,73.6253,9300.0
2010-07-27 14:10:00,86.7,86.87,86.63,86.87,7500.0,73.5828,73.7271,73.5234,73.7271,7500.0
2010-07-27 14:15:00,86.91,86.93,86.7,86.92,10700.0,73.7611,73.778,73.5828,73.7696,10700.0
2010-07-27 14:20:00,86.9,86.95,86.8,86.8,8200.0,73.7526,73.795,73.6677,73.6677,8200.0
2010-07-27 14:25:00,86.78,86.81,86.68,86.71,4200.0,73.6507,73.6762,73.5659,73.5913,4200.0
2010-07-27 14:30:00,86.71,86.75,86.68,86.7,5400.0,73.5913,73.6253,73.5659,73.5828,5400.0
2010-07-27 14:35:00,86.7,86.7,86.57,86.63,4600.0,73.5828,73.5828,73.4725,73.5234,4600.0
2010-07-27 14:40:00,86.74,86.74,86.48,86.48,3700.0,73.6168,73.6168,73.3961,73.3961,3700.0
2010-07-27 14:45:00,86.48,86.65,86.46,86.6,6200.0,73.3961,73.5404,73.3792,73.498,6200.0
2010-07-27 14:50:00,86.59,86.62,86.35,86.35,4800.0,73.4895,73.5149,73.2858,73.2858,4800.0
2010-07-27 14:55:00,86.36,86.47,86.34,86.42,3100.0,73.2943,73.3876,73.2773,73.3452,3100.0
2010-07-27 15:00:00,86.46,86.62,86.46,86.62,4300.0,73.3792,73.5149,73.3792,73.5149,4300.0
2010-07-27 15:05:00,86.66,86.83,86.64,86.76,4800.0,73.5489,73.6932,73.5319,73.6338,4800.0
2010-07-27 15:10:00,86.74,86.79,86.55,86.56,4600.0,73.6168,73.6592,73.4555,73.464,4600.0
2010-07-27 15:15:00,86.56,86.65,86.43,86.63,3400.0,73.464,73.5404,73.3537,73.5234,3400.0
2010-07-27 15:20:00,86.71,86.83,86.69,86.71,7000.0,73.5913,73.6932,73.5744,73.5913,7000.0
2010-07-27 15:25:00,86.73,86.79,86.63,86.69,8000.0,73.6083,73.6592,73.5234,73.5744,8000.0
2010-07-27 15:30:00,86.68,86.68,86.51,86.64,11000.0,73.5659,73.5659,73.4216,73.5319,11000.0
2010-07-27 15:35:00,86.63,86.7,86.53,86.54,10800.0,73.5234,73.5828,73.4386,73.4471,10800.0
2010-07-27 15:40:00,86.52,86.61,86.4,86.41,14500.0,73.4301,73.5065,73.3282,73.3367,14500.0
2010-07-27 15:45:00,86.45,86.52,86.31,86.31,24800.0,73.3707,73.4301,73.2518,73.2518,24800.0
2010-07-27 15:50:00,86.35,86.45,86.25,86.32,16000.0,73.2858,73.3707,73.2009,73.2603,16000.0
2010-07-27 15:55:00,86.36,86.44,86.34,86.34,33600.0,73.2943,73.3622,73.2773,73.2773,33600.0
2010-07-28 09:30:00,85.95,85.95,85.69,85.9,4700.0,72.9463,72.9463,72.7257,72.9039,4700.0
2010-07-28 09:35:00,86.06,86.27,86.06,86.2,1300.0,73.0397,73.2179,73.0397,73.1585,1300.0
2010-07-28 09:40:00,86.22,86.22,85.71,85.72,1600.0,73.1755,73.1755,72.7426,72.7511,1600.0
2010-07-28 09:45:00,85.72,86.06,85.72,85.92,1800.0,72.7511,73.0397,72.7511,72.9209,1800.0
2010-07-28 09:50:00,85.94,85.97,85.8,85.8,1200.0,72.9378,72.9633,72.819,72.819,1200.0
2010-07-28 09:55:00,85.81,85.82,85.72,85.79,4300.0,72.8275,72.836,72.7511,72.8105,4300.0
2010-07-28 10:00:00,85.82,85.82,85.65,85.68,10000.0,72.836,72.836,72.6917,72.7172,10000.0
2010-07-28 10:05:00,85.73,85.74,85.41,85.47,7900.0,72.7596,72.7681,72.488,72.5389,7900.0
2010-07-28 10:10:00,85.37,85.39,85.24,85.26,4100.0,72.4541,72.471,72.3437,72.3607,4100.0
2010-07-28 10:15:00,85.24,85.43,85.24,85.36,2000.0,72.3437,72.505,72.3437,72.4456,2000.0
2010-07-28 10:20:00,85.37,85.37,85.11,85.18,7800.0,72.4541,72.4541,72.2334,72.2928,7800.0
2010-07-28 10:25:00,85.17,85.27,85.12,85.18,1400.0,72.2843,72.3692,72.2419,72.2928,1400.0
2010-07-28 10:30:00,85.2,85.22,84.89,85.08,6200.0,72.3098,72.3268,72.0467,72.2079,6200.0
2010-07-28 10:35:00,85.07,85.25,85.07,85.23,4200.0,72.1995,72.3522,72.1995,72.3352,4200.0
2010-07-28 10:40:00,85.21,85.42,85.19,85.42,2600.0,72.3183,72.4965,72.3013,72.4965,2600.0
2010-07-28 10:45:00,85.47,85.53,85.19,85.35,2300.0,72.5389,72.5899,72.3013,72.4371,2300.0
2010-07-28 10:50:00,85.3,85.3,85.17,85.27,4100.0,72.3947,72.3947,72.2843,72.3692,4100.0
2010-07-28 10:55:00,85.23,85.42,85.22,85.22,2000.0,72.3352,72.4965,72.3268,72.3268,2000.0
2010-07-28 11:00:00,85.3,85.37,85.16,85.16,2100.0,72.3947,72.4541,72.2758,72.2758,2100.0
2010-07-28 11:05:00,85.16,85.3,85.15,85.17,3000.0,72.2758,72.3947,72.2673,72.2843,3000.0
2010-07-28 11:10:00,85.09,85.46,85.09,85.46,2700.0,72.2164,72.5304,72.2164,72.5304,2700.0
2010-07-28 11:15:00,85.39,85.39,84.99,84.99,2900.0,72.471,72.471,72.1316,72.1316,2900.0
2010-07-28 11:20:00,85.0,85.23,84.93,85.09,5000.0,72.14,72.3352,72.0806,72.2164,5000.0
2010-07-28 11:25:00,85.13,85.29,85.13,85.13,2100.0,72.2504,72.3862,72.2504,72.2504,2100.0
2010-07-28 11:30:00,84.97,85.15,84.97,85.15,1600.0,72.1146,72.2673,72.1146,72.2673,1600.0
2010-07-28 11:35:00,85.16,85.29,85.16,85.18,2600.0,72.2758,72.3862,72.2758,72.2928,2600.0
2010-07-28 11:40:00,85.09,85.18,85.01,85.01,2900.0,72.2164,72.2928,72.1485,72.1485,2900.0
2010-07-28 11:45:00,85.05,85.1,84.9,84.93,5500.0,72.1825,72.2249,72.0552,72.0806,5500.0
2010-07-28 11:50:00,84.93,85.14,84.83,85.09,6000.0,72.0806,72.2589,71.9958,72.2164,6000.0
2010-07-28 11:55:00,85.13,85.28,85.13,85.15,3100.0,72.2504,72.3777,72.2504,72.2673,3100.0
2010-07-28 12:00:00,85.2,85.2,85.14,85.15,900.0,72.3098,72.3098,72.2589,72.2673,900.0
2010-07-28 12:05:00,85.15,85.19,85.06,85.09,800.0,72.2673,72.3013,72.191,72.2164,800.0
2010-07-28 12:10:00,85.09,85.2,85.09,85.14,1900.0,72.2164,72.3098,72.2164,72.2589,1900.0
2010-07-28 12:15:00,85.09,85.19,85.06,85.19,1000.0,72.2164,72.3013,72.191,72.3013,1000.0
2010-07-28 12:20:00,85.13,85.13,84.97,84.97,300.0,72.2504,72.2504,72.1146,72.1146,300.0
2010-07-28 12:25:00,85.09,85.19,85.02,85.12,2900.0,72.2164,72.3013,72.157,72.2419,2900.0
2010-07-28 12:30:00,85.1,85.17,85.05,85.09,2200.0,72.2249,72.2843,72.1825,72.2164,2200.0
2010-07-28 12:35:00,85.08,85.17,85.03,85.13,2100.0,72.2079,72.2843,72.1655,72.2504,2100.0
2010-07-28 12:40:00,85.18,85.24,85.1,85.14,1900.0,72.2928,72.3437,72.2249,72.2589,1900.0
2010-07-28 12:45:00,85.18,85.18,85.04,85.04,3500.0,72.2928,72.2928,72.174,72.174,3500.0
2010-07-28 12:50:00,85.03,85.27,85.03,85.2,5900.0,72.1655,72.3692,72.1655,72.3098,5900.0
2010-07-28 12:55:00,85.2,85.25,85.15,85.25,1200.0,72.3098,72.3522,72.2673,72.3522,1200.0
2010-07-28 13:00:00,85.26,85.38,85.22,85.37,8600.0,72.3607,72.4626,72.3268,72.4541,8600.0
2010-07-28 13:05:00,85.37,85.45,85.25,85.39,3400.0,72.4541,72.522,72.3522,72.471,3400.0
2010-07-28 13:10:00,85.37,85.42,85.15,85.34,2800.0,72.4541,72.4965,72.2673,72.4286,2800.0
2010-07-28 13:15:00,85.37,85.38,85.28,85.37,1600.0,72.4541,72.4626,72.3777,72.4541,1600.0
2010-07-28 13:20:00,85.25,85.38,85.2,85.38,6000.0,72.3522,72.4626,72.3098,72.4626,6000.0
2010-07-28 13:25:00,85.36,85.42,85.14,85.21,14000.0,72.4456,72.4965,72.2589,72.3183,14000.0
2010-07-28 13:30:00,85.2,85.33,85.09,85.33,3700.0,72.3098,72.4201,72.2164,72.4201,3700.0
2010-07-28 13:35:00,85.31,85.31,85.24,85.3,1900.0,72.4031,72.4031,72.3437,72.3947,1900.0
2010-07-28 13:40:00,85.3,85.3,85.14,85.3,2700.0,72.3947,72.3947,72.2589,72.3947,2700.0
2010-07-28 13:45:00,85.3,85.36,85.16,85.36,2900.0,72.3947,72.4456,72.2758,72.4456,2900.0
2010-07-28 13:50:00,85.3,85.5,85.3,85.47,5000.0,72.3947,72.5644,72.3947,72.5389,5000.0
2010-07-28 13:55:00,85.49,85.49,85.39,85.4,1000.0,72.5559,72.5559,72.471,72.4795,1000.0
2010-07-28 14:00:00,85.34,85.6,85.32,85.5,12600.0,72.4286,72.6493,72.4116,72.5644,12600.0
2010-07-28 14:05:00,85.6,85.73,85.6,85.7,6000.0,72.6493,72.7596,72.6493,72.7341,6000.0
2010-07-28 14:10:00,85.63,85.65,85.44,85.52,2300.0,72.6747,72.6917,72.5135,72.5814,2300.0
2010-07-28 14:15:00,85.51,85.51,85.18,85.18,3300.0,72.5729,72.5729,72.2928,72.2928,3300.0
2010-07-28 14:20:00,85.17,85.3,85.11,85.13,5600.0,72.2843,72.3947,72.2334,72.2504,5600.0
2010-07-28 14:25:00,85.16,85.3,85.09,85.29,1600.0,72.2758,72.3947,72.2164,72.3862,1600.0
2010-07-28 14:30:00,85.3,85.42,85.29,85.36,2200.0,72.3947,72.4965,72.3862,72.4456,2200.0
2010-07-28 14:35:00,85.41,85.49,85.41,85.49,1900.0,72.488,72.5559,72.488,72.5559,1900.0
2010-07-28 14:40:00,85.49,85.49,85.11,85.11,2000.0,72.5559,72.5559,72.2334,72.2334,2000.0
2010-07-28 14:45:00,85.19,85.25,85.09,85.1,4300.0,72.3013,72.3522,72.2164,72.2249,4300.0
2010-07-28 14:50:00,85.12,85.31,85.11,85.25,1900.0,72.2419,72.4031,72.2334,72.3522,1900.0
2010-07-28 14:55:00,85.27,85.27,85.13,85.19,3400.0,72.3692,72.3692,72.2504,72.3013,3400.0
2010-07-28 15:00:00,85.2,85.29,85.11,85.15,6600.0,72.3098,72.3862,72.2334,72.2673,6600.0
2010-07-28 15:05:00,85.17,85.2,85.1,85.1,8200.0,72.2843,72.3098,72.2249,72.2249,8200.0
2010-07-28 15:10:00,85.13,85.18,85.06,85.07,18700.0,72.2504,72.2928,72.191,72.1995,18700.0
2010-07-28 15:15:00,85.04,85.19,85.02,85.17,7700.0,72.174,72.3013,72.157,72.2843,7700.0
2010-07-28 15:20:00,85.14,85.36,85.08,85.36,3400.0,72.2589,72.4456,72.2079,72.4456,3400.0
2010-07-28 15:25:00,85.28,85.29,85.18,85.27,5500.0,72.3777,72.3862,72.2928,72.3692,5500.0
2010-07-28 15:30:00,85.25,85.51,85.22,85.38,19600.0,72.3522,72.5729,72.3268,72.4626,19600.0
2010-07-28 15:35:00,85.38,85.45,85.3,85.4,12700.0,72.4626,72.522,72.3947,72.4795,12700.0
2010-07-28 15:40:00,85.39,85.49,85.33,85.47,10500.0,72.471,72.5559,72.4201,72.5389,10500.0
2010-07-28 15:45:00,85.51,85.54,85.45,85.48,12300.0,72.5729,72.5983,72.522,72.5474,12300.0
2010-07-28 15:50:00,85.49,85.5,85.25,85.41,12000.0,72.5559,72.5644,72.3522,72.488,12000.0
2010-07-28 15:55:00,85.41,85.49,85.32,85.42,22300.0,72.488,72.5559,72.4116,72.4965,22300.0
2010-07-29 09:30:00,85.85,86.13,85.74,85.99,3500.0,72.8614,73.0991,72.7681,72.9803,3500.0
2010-07-29 09:35:00,86.06,86.06,85.67,85.73,6700.0,73.0397,73.0397,72.7087,72.7596,6700.0
2010-07-29 09:40:00,85.73,85.75,85.47,85.47,2300.0,72.7596,72.7766,72.5389,72.5389,2300.0
2010-07-29 09:45:00,85.5,85.51,84.97,85.13,10800.0,72.5644,72.5729,72.1146,72.2504,10800.0
2010-07-29 09:50:00,85.14,85.27,85.13,85.19,4700.0,72.2589,72.3692,72.2504,72.3013,4700.0
2010-07-29 09:55:00,85.21,85.3,85.15,85.29,3900.0,72.3183,72.3947,72.2673,72.3862,3900.0
2010-07-29 10:00:00,85.25,85.32,85.02,85.06,5100.0,72.3522,72.4116,72.157,72.191,5100.0
2010-07-29 10:05:00,85.0,85.15,84.91,85.12,9200.0,72.14,72.2673,72.0637,72.2419,9200.0
2010-07-29 10:10:00,85.2,85.41,85.2,85.35,4300.0,72.3098,72.488,72.3098,72.4371,4300.0
2010-07-29 10:15:00,85.34,85.75,85.27,85.71,3300.0,72.4286,72.7766,72.3692,72.7426,3300.0
2010-07-29 10:20:00,85.72,85.72,85.6,85.7,5200.0,72.7511,72.7511,72.6493,72.7341,5200.0
2010-07-29 10:25:00,85.63,85.64,85.41,85.45,4600.0,72.6747,72.6832,72.488,72.522,4600.0
2010-07-29 10:30:00,85.45,85.57,85.29,85.57,1800.0,72.522,72.6238,72.3862,72.6238,1800.0
2010-07-29 10:35:00,85.56,85.61,85.26,85.26,10400.0,72.6153,72.6578,72.3607,72.3607,10400.0
2010-07-29 10:40:00,85.34,85.4,85.18,85.28,3100.0,72.4286,72.4795,72.2928,72.3777,3100.0
2010-07-29 10:45:00,85.37,85.55,85.35,85.53,2900.0,72.4541,72.6068,72.4371,72.5899,2900.0
2010-07-29 10:50:00,85.55,85.56,85.39,85.46,4800.0,72.6068,72.6153,72.471,72.5304,4800.0
2010-07-29 10:55:00,85.43,85.61,85.43,85.44,4000.0,72.505,72.6578,72.505,72.5135,4000.0
2010-07-29 11:00:00,85.37,85.38,85.19,85.24,1400.0,72.4541,72.4626,72.3013,72.3437,1400.0
2010-07-29 11:05:00,85.23,85.23,85.06,85.06,700.0,72.3352,72.3352,72.191,72.191,700.0
2010-07-29 11:10:00,85.06,85.18,84.98,84.98,2000.0,72.191,72.2928,72.1231,72.1231,2000.0
2010-07-29 11:15:00,84.93,84.94,84.67,84.68,3300.0,72.0806,72.0891,71.86,71.8685,3300.0
2010-07-29 11:20:00,84.59,84.59,84.42,84.57,5700.0,71.7921,71.7921,71.6478,71.7751,5700.0
2010-07-29 11:25:00,84.61,84.61,84.3,84.34,3800.0,71.809,71.809,71.5459,71.5799,3800.0
2010-07-29 11:30:00,84.3,84.33,83.99,84.2,4900.0,71.5459,71.5714,71.2828,71.4611,4900.0
2010-07-29 11:35:00,84.13,84.17,83.55,83.97,35000.0,71.4017,71.4356,70.9094,71.2659,35000.0
2010-07-29 11:40:00,83.92,83.92,83.81,83.81,1100.0,71.2234,71.2234,71.1301,71.1301,1100.0
2010-07-29 11:45:00,83.79,84.0,83.77,83.86,10200.0,71.1131,71.2913,71.0961,71.1725,10200.0
2010-07-29 11:50:00,83.95,83.95,83.76,83.84,3300.0,71.2489,71.2489,71.0876,71.1555,3300.0
2010-07-29 11:55:00,83.78,83.88,83.61,83.84,2700.0,71.1046,71.1895,70.9603,71.1555,2700.0
2010-07-29 12:00:00,83.76,83.78,83.58,83.65,5100.0,71.0876,71.1046,70.9349,70.9943,5100.0
2010-07-29 12:05:00,83.62,83.65,83.46,83.62,4700.0,70.9688,70.9943,70.833,70.9688,4700.0
2010-07-29 12:10:00,83.7,83.8,83.7,83.79,1900.0,71.0367,71.1216,71.0367,71.1131,1900.0
2010-07-29 12:15:00,83.81,84.06,83.81,83.99,2300.0,71.1301,71.3423,71.1301,71.2828,2300.0
2010-07-29 12:20:00,83.98,83.98,83.85,83.88,2300.0,71.2744,71.2744,71.164,71.1895,2300.0
2010-07-29 12:25:00,83.91,83.98,83.86,83.98,1800.0,71.215,71.2744,71.1725,71.2744,1800.0
2010-07-29 12:30:00,84.0,84.0,83.87,83.9,1900.0,71.2913,71.2913,71.181,71.2065,1900.0
2010-07-29 12:35:00,83.89,84.0,83.75,83.8,4300.0,71.198,71.2913,71.0792,71.1216,4300.0
2010-07-29 12:40:00,83.72,83.96,83.68,83.87,4200.0,71.0537,71.2574,71.0198,71.181,4200.0
2010-07-29 12:45:00,83.86,83.87,83.69,83.73,1600.0,71.1725,71.181,71.0282,71.0622,1600.0
2010-07-29 12:50:00,83.71,84.0,83.7,84.0,1700.0,71.0452,71.2913,71.0367,71.2913,1700.0
2010-07-29 12:55:00,83.94,84.03,83.92,84.03,1600.0,71.2404,71.3168,71.2234,71.3168,1600.0
2010-07-29 13:00:00,84.09,84.14,83.97,84.14,3000.0,71.3677,71.4102,71.2659,71.4102,3000.0
2010-07-29 13:05:00,84.13,84.3,84.13,84.26,2200.0,71.4017,71.5459,71.4017,71.512,2200.0
2010-07-29 13:10:00,84.23,84.23,84.03,84.18,4500.0,71.4865,71.4865,71.3168,71.4441,4500.0
2010-07-29 13:15:00,84.34,84.34,84.13,84.13,1400.0,71.5799,71.5799,71.4017,71.4017,1400.0
2010-07-29 13:20:00,84.17,84.21,84.03,84.05,1600.0,71.4356,71.4696,71.3168,71.3338,1600.0
2010-07-29 13:25:00,84.05,84.2,84.05,84.18,4200.0,71.3338,71.4611,71.3338,71.4441,4200.0
2010-07-29 13:30:00,84.2,84.34,84.1,84.1,6800.0,71.4611,71.5799,71.3762,71.3762,6800.0
2010-07-29 13:35:00,84.06,84.27,84.05,84.22,2700.0,71.3423,71.5205,71.3338,71.4781,2700.0
2010-07-29 13:40:00,84.24,84.43,84.22,84.33,3200.0,71.495,71.6563,71.4781,71.5714,3200.0
2010-07-29 13:45:00,84.39,84.46,84.33,84.46,5800.0,71.6223,71.6817,71.5714,71.6817,5800.0
2010-07-29 13:50:00,84.46,84.55,84.4,84.48,3400.0,71.6817,71.7581,71.6308,71.6987,3400.0
2010-07-29 13:55:00,84.39,84.43,84.38,84.38,2300.0,71.6223,71.6563,71.6138,71.6138,2300.0
2010-07-29 14:00:00,84.41,84.5,84.22,84.22,4600.0,71.6393,71.7157,71.4781,71.4781,4600.0
2010-07-29 14:05:00,84.14,84.18,84.03,84.03,3100.0,71.4102,71.4441,71.3168,71.3168,3100.0
2010-07-29 14:10:00,83.99,84.11,83.99,84.1,3100.0,71.2828,71.3847,71.2828,71.3762,3100.0
2010-07-29 14:15:00,84.18,84.26,84.07,84.19,6800.0,71.4441,71.512,71.3507,71.4526,6800.0
2010-07-29 14:20:00,84.23,84.36,84.19,84.22,5700.0,71.4865,71.5969,71.4526,71.4781,5700.0
2010-07-29 14:25:00,84.17,84.4,84.11,84.35,5500.0,71.4356,71.6308,71.3847,71.5884,5500.0
2010-07-29 14:30:00,84.37,84.46,84.21,84.21,4800.0,71.6054,71.6817,71.4696,71.4696,4800.0
2010-07-29 14:35:00,84.27,84.52,84.27,84.5,10300.0,71.5205,71.7327,71.5205,71.7157,10300.0
2010-07-29 14:40:00,84.47,84.55,84.3,84.34,10700.0,71.6902,71.7581,71.5459,71.5799,10700.0
2010-07-29 14:45:00,84.36,84.56,84.36,84.56,2300.0,71.5969,71.7666,71.5969,71.7666,2300.0
2010-07-29 14:50:00,84.61,84.71,84.54,84.61,5400.0,71.809,71.8939,71.7496,71.809,5400.0
2010-07-29 14:55:00,84.57,84.61,84.42,84.56,4800.0,71.7751,71.809,71.6478,71.7666,4800.0
2010-07-29 15:00:00,84.56,84.64,84.27,84.39,12400.0,71.7666,71.8345,71.5205,71.6223,12400.0
2010-07-29 15:05:00,84.39,84.49,84.36,84.41,3900.0,71.6223,71.7072,71.5969,71.6393,3900.0
2010-07-29 15:10:00,84.5,84.71,84.45,84.7,4000.0,71.7157,71.8939,71.6733,71.8854,4000.0
2010-07-29 15:15:00,84.71,84.84,84.63,84.8,3700.0,71.8939,72.0043,71.826,71.9703,3700.0
2010-07-29 15:20:00,84.8,84.82,84.67,84.8,6700.0,71.9703,71.9873,71.86,71.9703,6700.0
2010-07-29 15:25:00,84.77,84.82,84.66,84.78,3200.0,71.9448,71.9873,71.8515,71.9533,3200.0
2010-07-29 15:30:00,84.76,84.83,84.43,84.65,8000.0,71.9364,71.9958,71.6563,71.843,8000.0
2010-07-29 15:35:00,84.62,84.7,84.51,84.62,5200.0,71.8175,71.8854,71.7242,71.8175,5200.0
2010-07-29 15:40:00,84.62,84.62,84.4,84.55,9600.0,71.8175,71.8175,71.6308,71.7581,9600.0
2010-07-29 15:45:00,84.56,84.56,84.24,84.27,12900.0,71.7666,71.7666,71.495,71.5205,12900.0
2010-07-29 15:50:00,84.26,84.45,84.26,84.36,14000.0,71.512,71.6733,71.512,71.5969,14000.0
2010-07-29 15:55:00,84.4,84.51,84.23,84.39,12600.0,71.6308,71.7242,71.4865,71.6223,12600.0
2010-07-30 09:30:00,83.49,83.7,83.49,83.7,4000.0,70.8585,71.0367,70.8585,71.0367,4000.0
2010-07-30 09:35:00,83.55,83.55,82.89,82.99,6200.0,70.9094,70.9094,70.3493,70.4341,6200.0
2010-07-30 09:40:00,82.84,83.3,82.84,83.22,8500.0,70.3068,70.6972,70.3068,70.6293,8500.0
2010-07-30 09:45:00,83.22,83.41,83.06,83.22,7200.0,70.6293,70.7906,70.4936,70.6293,7200.0
2010-07-30 09:50:00,83.11,83.46,83.11,83.43,5300.0,70.536,70.833,70.536,70.8076,5300.0
2010-07-30 09:55:00,83.7,83.72,83.66,83.66,800.0,71.0367,71.0537,71.0028,71.0028,800.0
2010-07-30 10:00:00,83.66,84.04,83.55,83.98,5100.0,71.0028,71.3253,70.9094,71.2744,5100.0
2010-07-30 10:05:00,84.16,84.48,84.15,84.31,8900.0,71.4271,71.6987,71.4186,71.5544,8900.0
2010-07-30 10:10:00,84.32,84.39,84.12,84.32,10700.0,71.5629,71.6223,71.3932,71.5629,10700.0
2010-07-30 10:15:00,84.31,84.39,84.21,84.25,5000.0,71.5544,71.6223,71.4696,71.5035,5000.0
2010-07-30 10:20:00,84.22,84.36,84.2,84.25,4800.0,71.4781,71.5969,71.4611,71.5035,4800.0
2010-07-30 10:25:00,84.19,84.19,83.96,84.14,18400.0,71.4526,71.4526,71.2574,71.4102,18400.0
2010-07-30 10:30:00,84.07,84.48,84.07,84.32,4400.0,71.3507,71.6987,71.3507,71.5629,4400.0
2010-07-30 10:35:00,84.35,84.47,84.33,84.45,2400.0,71.5884,71.6902,71.5714,71.6733,2400.0
2010-07-30 10:40:00,84.48,84.71,84.48,84.69,6900.0,71.6987,71.8939,71.6987,71.8769,6900.0
2010-07-30 10:45:00,84.66,84.9,84.63,84.76,4200.0,71.8515,72.0552,71.826,71.9364,4200.0
2010-07-30 10:50:00,84.75,84.75,84.54,84.58,9200.0,71.9279,71.9279,71.7496,71.7836,9200.0
2010-07-30 10:55:00,84.57,84.77,84.57,84.7,7400.0,71.7751,71.9448,71.7751,71.8854,7400.0
2010-07-30 11:00:00,84.69,84.79,84.58,84.79,7700.0,71.8769,71.9618,71.7836,71.9618,7700.0
2010-07-30 11:05:00,84.78,84.91,84.75,84.8,5900.0,71.9533,72.0637,71.9279,71.9703,5900.0
2010-07-30 11:10:00,84.8,84.8,84.52,84.54,4300.0,71.9703,71.9703,71.7327,71.7496,4300.0
2010-07-30 11:15:00,84.54,84.54,84.33,84.41,3400.0,71.7496,71.7496,71.5714,71.6393,3400.0
2010-07-30 11:20:00,84.43,84.45,84.27,84.35,10300.0,71.6563,71.6733,71.5205,71.5884,10300.0
2010-07-30 11:25:00,84.36,84.45,84.22,84.3,2700.0,71.5969,71.6733,71.4781,71.5459,2700.0
2010-07-30 11:30:00,84.4,84.41,84.19,84.19,1500.0,71.6308,71.6393,71.4526,71.4526,1500.0
2010-07-30 11:35:00,84.28,84.43,84.28,84.43,1900.0,71.529,71.6563,71.529,71.6563,1900.0
2010-07-30 11:40:00,84.52,84.57,84.41,84.54,2900.0,71.7327,71.7751,71.6393,71.7496,2900.0
2010-07-30 11:45:00,84.55,84.68,84.55,84.61,5300.0,71.7581,71.8685,71.7581,71.809,5300.0
2010-07-30 11:50:00,84.62,84.8,84.62,84.72,4500.0,71.8175,71.9703,71.8175,71.9024,4500.0
2010-07-30 11:55:00,84.77,84.9,84.71,84.9,5300.0,71.9448,72.0552,71.8939,72.0552,5300.0
2010-07-30 12:00:00,84.91,84.91,84.81,84.84,1500.0,72.0637,72.0637,71.9788,72.0043,1500.0
2010-07-30 12:05:00,84.85,85.0,84.83,85.0,4500.0,72.0127,72.14,71.9958,72.14,4500.0
2010-07-30 12:10:00,84.89,84.89,84.67,84.84,4300.0,72.0467,72.0467,71.86,72.0043,4300.0
2010-07-30 12:15:00,84.76,84.85,84.76,84.83,3400.0,71.9364,72.0127,71.9364,71.9958,3400.0
2010-07-30 12:20:00,84.8,84.94,84.78,84.82,1500.0,71.9703,72.0891,71.9533,71.9873,1500.0
2010-07-30 12:25:00,84.82,84.95,84.82,84.95,800.0,71.9873,72.0976,71.9873,72.0976,800.0
2010-07-30 12:30:00,84.91,84.95,84.85,84.89,6700.0,72.0637,72.0976,72.0127,72.0467,6700.0
2010-07-30 12:35:00,84.96,85.02,84.96,84.97,500.0,72.1061,72.157,72.1061,72.1146,500.0
2010-07-30 12:40:00,85.01,85.11,85.0,85.0,1500.0,72.1485,72.2334,72.14,72.14,1500.0
2010-07-30 12:45:00,85.01,85.07,85.0,85.02,1800.0,72.1485,72.1995,72.14,72.157,1800.0
2010-07-30 12:50:00,85.03,85.06,85.01,85.01,1800.0,72.1655,72.191,72.1485,72.1485,1800.0
2010-07-30 12:55:00,85.08,85.15,85.0,85.0,3500.0,72.2079,72.2673,72.14,72.14,3500.0
2010-07-30 13:00:00,85.04,85.04,84.97,85.01,3800.0,72.174,72.174,72.1146,72.1485,3800.0
2010-07-30 13:05:00,85.03,85.15,85.0,85.07,3900.0,72.1655,72.2673,72.14,72.1995,3900.0
2010-07-30 13:10:00,85.1,85.1,84.9,85.0,9800.0,72.2249,72.2249,72.0552,72.14,9800.0
2010-07-30 13:15:00,84.94,85.08,84.85,84.93,7600.0,72.0891,72.2079,72.0127,72.0806,7600.0
2010-07-30 13:20:00,84.92,85.02,84.92,85.0,3200.0,72.0721,72.157,72.0721,72.14,3200.0
2010-07-30 13:25:00,85.03,85.09,84.99,85.05,3700.0,72.1655,72.2164,72.1316,72.1825,3700.0
2010-07-30 13:30:00,85.05,85.05,84.96,84.99,3500.0,72.1825,72.1825,72.1061,72.1316,3500.0
2010-07-30 13:35:00,85.0,85.0,84.88,84.94,5900.0,72.14,72.14,72.0382,72.0891,5900.0
2010-07-30 13:40:00,84.93,84.95,84.86,84.9,2700.0,72.0806,72.0976,72.0212,72.0552,2700.0
2010-07-30 13:45:00,84.91,85.01,84.9,84.96,4700.0,72.0637,72.1485,72.0552,72.1061,4700.0
2010-07-30 13:50:00,84.99,85.01,84.96,84.97,7400.0,72.1316,72.1485,72.1061,72.1146,7400.0
2010-07-30 13:55:00,84.92,84.98,84.58,84.58,8600.0,72.0721,72.1231,71.7836,71.7836,8600.0
2010-07-30 14:00:00,84.63,84.78,84.59,84.64,5900.0,71.826,71.9533,71.7921,71.8345,5900.0
2010-07-30 14:05:00,84.65,84.78,84.65,84.74,4100.0,71.843,71.9533,71.843,71.9194,4100.0
2010-07-30 14:10:00,84.78,85.11,84.78,85.05,6300.0,71.9533,72.2334,71.9533,72.1825,6300.0
2010-07-30 14:15:00,85.1,85.12,85.08,85.08,1800.0,72.2249,72.2419,72.2079,72.2079,1800.0
2010-07-30 14:20:00,85.07,85.29,85.07,85.18,4200.0,72.1995,72.3862,72.1995,72.2928,4200.0
2010-07-30 14:25:00,85.24,85.25,85.1,85.23,4500.0,72.3437,72.3522,72.2249,72.3352,4500.0
2010-07-30 14:30:00,85.2,85.21,85.01,85.08,2600.0,72.3098,72.3183,72.1485,72.2079,2600.0
2010-07-30 14:35:00,85.05,85.06,84.99,84.99,3100.0,72.1825,72.191,72.1316,72.1316,3100.0
2010-07-30 14:40:00,85.02,85.25,84.97,85.24,4000.0,72.157,72.3522,72.1146,72.3437,4000.0
2010-07-30 14:45:00,85.15,85.2,85.1,85.1,4900.0,72.2673,72.3098,72.2249,72.2249,4900.0
2010-07-30 14:50:00,85.08,85.22,85.05,85.22,3900.0,72.2079,72.3268,72.1825,72.3268,3900.0
2010-07-30 14:55:00,85.14,85.23,85.1,85.12,4300.0,72.2589,72.3352,72.2249,72.2419,4300.0
2010-07-30 15:00:00,85.15,85.15,85.0,85.1,2200.0,72.2673,72.2673,72.14,72.2249,2200.0
2010-07-30 15:05:00,85.09,85.21,85.01,85.21,3400.0,72.2164,72.3183,72.1485,72.3183,3400.0
2010-07-30 15:10:00,85.23,85.36,85.23,85.31,7100.0,72.3352,72.4456,72.3352,72.4031,7100.0
2010-07-30 15:15:00,85.32,85.56,85.32,85.4,6600.0,72.4116,72.6153,72.4116,72.4795,6600.0
2010-07-30 15:20:00,85.39,85.65,85.33,85.6,12000.0,72.471,72.6917,72.4201,72.6493,12000.0
2010-07-30 15:25:00,85.62,85.68,85.46,85.53,9000.0,72.6662,72.7172,72.5304,72.5899,9000.0
2010-07-30 15:30:00,85.52,85.63,85.45,85.49,17200.0,72.5814,72.6747,72.522,72.5559,17200.0
2010-07-30 15:35:00,85.48,85.56,85.35,85.42,18800.0,72.5474,72.6153,72.4371,72.4965,18800.0
2010-07-30 15:40:00,85.39,85.59,85.39,85.58,11900.0,72.471,72.6408,72.471,72.6323,11900.0
2010-07-30 15:45:00,85.62,85.87,85.54,85.56,26400.0,72.6662,72.8784,72.5983,72.6153,26400.0
2010-07-30 15:50:00,85.58,85.69,85.44,85.55,23100.0,72.6323,72.7257,72.5135,72.6068,23100.0
2010-07-30 15:55:00,85.56,85.69,85.32,85.38,52200.0,72.6153,72.7257,72.4116,72.4626,52200.0
2010-08-02 09:30:00,87.08,87.13,86.86,86.94,8200.0,73.9054,73.9478,73.7186,73.7865,8200.0
2010-08-02 09:35:00,86.8,86.8,86.32,86.48,2000.0,73.6677,73.6677,73.2603,73.3961,2000.0
2010-08-02 09:40:00,86.49,86.58,86.35,86.5,2700.0,73.4046,73.481,73.2858,73.4131,2700.0
2010-08-02 09:45:00,86.44,86.68,86.44,86.57,5600.0,73.3622,73.5659,73.3622,73.4725,5600.0
2010-08-02 09:50:00,86.55,86.6,86.34,86.49,4800.0,73.4555,73.498,73.2773,73.4046,4800.0
2010-08-02 09:55:00,86.49,86.49,86.26,86.42,3700.0,73.4046,73.4046,73.2094,73.3452,3700.0
2010-08-02 10:00:00,86.36,87.1,86.36,87.03,18300.0,73.2943,73.9223,73.2943,73.8629,18300.0
2010-08-02 10:05:00,87.09,87.13,86.76,86.9,13300.0,73.9138,73.9478,73.6338,73.7526,13300.0
2010-08-02 10:10:00,86.93,87.39,86.88,87.34,24600.0,73.778,74.1685,73.7356,74.126,24600.0
2010-08-02 10:15:00,87.34,87.69,87.32,87.69,10100.0,74.126,74.4231,74.109,74.4231,10100.0
2010-08-02 10:20:00,87.65,87.76,87.55,87.76,7900.0,74.3891,74.4825,74.3042,74.4825,7900.0
2010-08-02 10:25:00,87.68,88.1,87.68,88.1,14600.0,74.4146,74.771,74.4146,74.771,14600.0
2010-08-02 10:30:00,88.03,88.04,87.9,87.96,15700.0,74.7116,74.7201,74.6013,74.6522,15700.0
2010-08-02 10:35:00,87.98,88.02,87.92,87.99,14500.0,74.6692,74.7031,74.6183,74.6777,14500.0
2010-08-02 10:40:00,87.97,88.04,87.95,88.03,15900.0,74.6607,74.7201,74.6437,74.7116,15900.0
2010-08-02 10:45:00,88.04,88.04,87.92,87.98,10000.0,74.7201,74.7201,74.6183,74.6692,10000.0
2010-08-02 10:50:00,88.01,88.06,87.99,88.06,1900.0,74.6946,74.7371,74.6777,74.7371,1900.0
2010-08-02 10:55:00,88.07,88.37,88.05,88.34,14300.0,74.7456,75.0002,74.7286,74.9747,14300.0
2010-08-02 11:00:00,88.35,88.39,88.26,88.37,8100.0,74.9832,75.0172,74.9068,75.0002,8100.0
2010-08-02 11:05:00,88.41,88.41,88.25,88.29,6700.0,75.0341,75.0341,74.8983,74.9323,6700.0
2010-08-02 11:10:00,88.3,88.31,88.1,88.1,7500.0,74.9408,74.9493,74.771,74.771,7500.0
2010-08-02 11:15:00,88.09,88.16,88.05,88.1,5400.0,74.7625,74.822,74.7286,74.771,5400.0
2010-08-02 11:20:00,88.1,88.16,88.09,88.16,1500.0,74.771,74.822,74.7625,74.822,1500.0
2010-08-02 11:25:00,88.17,88.23,88.13,88.22,7600.0,74.8304,74.8814,74.7965,74.8729,7600.0
2010-08-02 11:30:00,88.22,88.44,88.21,88.4,7300.0,74.8729,75.0596,74.8644,75.0256,7300.0
2010-08-02 11:35:00,88.41,88.52,88.34,88.52,7100.0,75.0341,75.1275,74.9747,75.1275,7100.0
2010-08-02 11:40:00,88.47,88.51,88.38,88.4,4300.0,75.0851,75.119,75.0087,75.0256,4300.0
2010-08-02 11:45:00,88.4,88.47,88.35,88.46,9000.0,75.0256,75.0851,74.9832,75.0766,9000.0
2010-08-02 11:50:00,88.47,88.62,88.46,88.58,8500.0,75.0851,75.2124,75.0766,75.1784,8500.0
2010-08-02 11:55:00,88.61,88.72,88.55,88.68,8900.0,75.2039,75.2972,75.153,75.2633,8900.0
2010-08-02 12:00:00,88.69,88.7,88.38,88.38,9900.0,75.2718,75.2803,75.0087,75.0087,9900.0
2010-08-02 12:05:00,88.34,88.42,88.26,88.3,5400.0,74.9747,75.0426,74.9068,74.9408,5400.0
2010-08-02 12:10:00,88.28,88.3,88.25,88.29,5700.0,74.9238,74.9408,74.8983,74.9323,5700.0
2010-08-02 12:15:00,88.28,88.28,88.21,88.21,3500.0,74.9238,74.9238,74.8644,74.8644,3500.0
2010-08-02 12:20:00,88.21,88.21,87.93,87.93,6300.0,74.8644,74.8644,74.6268,74.6268,6300.0
2010-08-02 12:25:00,87.9,87.93,87.84,87.85,2600.0,74.6013,74.6268,74.5504,74.5589,2600.0
2010-08-02 12:30:00,87.84,87.95,87.8,87.8,7200.0,74.5504,74.6437,74.5164,74.5164,7200.0
2010-08-02 12:35:00,87.83,87.83,87.78,87.78,3000.0,74.5419,74.5419,74.4994,74.4994,3000.0
2010-08-02 12:40:00,87.78,87.85,87.78,87.85,4000.0,74.4994,74.5589,74.4994,74.5589,4000.0
2010-08-02 12:45:00,87.85,87.85,87.72,87.72,5200.0,74.5589,74.5589,74.4485,74.4485,5200.0
2010-08-02 12:50:00,87.7,87.91,87.7,87.91,8100.0,74.4316,74.6098,74.4316,74.6098,8100.0
2010-08-02 12:55:00,87.96,88.05,87.83,87.88,6900.0,74.6522,74.7286,74.5419,74.5843,6900.0
2010-08-02 13:00:00,87.89,88.04,87.88,87.88,4200.0,74.5928,74.7201,74.5843,74.5843,4200.0
2010-08-02 13:05:00,87.85,87.92,87.85,87.86,3400.0,74.5589,74.6183,74.5589,74.5673,3400.0
2010-08-02 13:10:00,87.88,88.05,87.88,88.01,3300.0,74.5843,74.7286,74.5843,74.6946,3300.0
2010-08-02 13:15:00,87.97,87.97,87.88,87.92,3400.0,74.6607,74.6607,74.5843,74.6183,3400.0
2010-08-02 13:20:00,87.94,88.07,87.94,88.0,5700.0,74.6352,74.7456,74.6352,74.6862,5700.0
2010-08-02 13:25:00,87.95,88.03,87.95,87.96,2200.0,74.6437,74.7116,74.6437,74.6522,2200.0
2010-08-02 13:30:00,87.97,88.05,87.91,88.05,9000.0,74.6607,74.7286,74.6098,74.7286,9000.0
2010-08-02 13:35:00,88.06,88.12,87.89,88.04,8300.0,74.7371,74.788,74.5928,74.7201,8300.0
2010-08-02 13:40:00,88.04,88.22,88.04,88.11,5700.0,74.7201,74.8729,74.7201,74.7795,5700.0
2010-08-02 13:45:00,88.13,88.2,88.02,88.02,4100.0,74.7965,74.8559,74.7031,74.7031,4100.0
2010-08-02 13:50:00,88.02,88.12,88.02,88.12,3000.0,74.7031,74.788,74.7031,74.788,3000.0
2010-08-02 13:55:00,88.13,88.19,88.13,88.16,4000.0,74.7965,74.8474,74.7965,74.822,4000.0
2010-08-02 14:00:00,88.16,88.22,88.1,88.1,5300.0,74.822,74.8729,74.771,74.771,5300.0
2010-08-02 14:05:00,88.11,88.12,88.04,88.11,3100.0,74.7795,74.788,74.7201,74.7795,3100.0
2010-08-02 14:10:00,88.12,88.29,88.12,88.27,6900.0,74.788,74.9323,74.788,74.9153,6900.0
2010-08-02 14:15:00,88.25,88.28,88.04,88.09,6000.0,74.8983,74.9238,74.7201,74.7625,6000.0
2010-08-02 14:20:00,88.09,88.12,87.93,88.09,5200.0,74.7625,74.788,74.6268,74.7625,5200.0
2010-08-02 14:25:00,88.11,88.11,87.96,87.96,5000.0,74.7795,74.7795,74.6522,74.6522,5000.0
2010-08-02 14:30:00,87.97,88.02,87.94,88.01,16100.0,74.6607,74.7031,74.6352,74.6946,16100.0
2010-08-02 14:35:00,88.01,88.04,87.96,87.99,15100.0,74.6946,74.7201,74.6522,74.6777,15100.0
2010-08-02 14:40:00,87.96,88.0,87.88,87.95,9300.0,74.6522,74.6862,74.5843,74.6437,9300.0
2010-08-02 14:45:00,87.96,87.99,87.83,87.89,8100.0,74.6522,74.6777,74.5419,74.5928,8100.0
2010-08-02 14:50:00,87.93,88.0,87.88,87.91,9900.0,74.6268,74.6862,74.5843,74.6098,9900.0
2010-08-02 14:55:00,87.93,87.96,87.85,87.89,6900.0,74.6268,74.6522,74.5589,74.5928,6900.0
2010-08-02 15:00:00,87.9,87.95,87.78,87.95,17700.0,74.6013,74.6437,74.4994,74.6437,17700.0
2010-08-02 15:05:00,87.96,87.97,87.83,87.93,13700.0,74.6522,74.6607,74.5419,74.6268,13700.0
2010-08-02 15:10:00,87.94,88.0,87.85,87.9,11500.0,74.6352,74.6862,74.5589,74.6013,11500.0
2010-08-02 15:15:00,87.91,87.98,87.83,87.93,8300.0,74.6098,74.6692,74.5419,74.6268,8300.0
2010-08-02 15:20:00,87.92,87.99,87.89,87.96,11100.0,74.6183,74.6777,74.5928,74.6522,11100.0
2010-08-02 15:25:00,87.99,88.06,87.9,88.0,15900.0,74.6777,74.7371,74.6013,74.6862,15900.0
2010-08-02 15:30:00,88.02,88.12,87.96,87.99,21200.0,74.7031,74.788,74.6522,74.6777,21200.0
2010-08-02 15:35:00,88.0,88.0,87.68,87.7,18000.0,74.6862,74.6862,74.4146,74.4316,18000.0
2010-08-02 15:40:00,87.72,87.85,87.71,87.78,17600.0,74.4485,74.5589,74.44,74.4994,17600.0
2010-08-02 15:45:00,87.77,87.78,87.47,87.5,29600.0,74.491,74.4994,74.2363,74.2618,29600.0
2010-08-02 15:50:00,87.47,87.63,87.43,87.59,21200.0,74.2363,74.3721,74.2024,74.3382,21200.0
2010-08-02 15:55:00,87.59,87.59,87.33,87.49,47800.0,74.3382,74.3382,74.1175,74.2533,47800.0
2010-08-03 09:30:00,85.02,87.38,84.0,84.59,58700.0,72.157,74.16,71.2913,71.7921,58700.0
2010-08-03 09:35:00,84.59,84.6,82.78,83.95,72800.0,71.7921,71.8006,70.2559,71.2489,72800.0
2010-08-03 09:40:00,83.84,84.0,83.75,83.89,30700.0,71.1555,71.2913,71.0792,71.198,30700.0
2010-08-03 09:45:00,83.9,83.93,83.23,83.7,34700.0,71.2065,71.2319,70.6378,71.0367,34700.0
2010-08-03 09:50:00,83.79,83.86,83.69,83.81,8600.0,71.1131,71.1725,71.0282,71.1301,8600.0
2010-08-03 09:55:00,83.8,84.0,83.7,83.88,14800.0,71.1216,71.2913,71.0367,71.1895,14800.0
2010-08-03 10:00:00,83.89,84.12,83.75,84.12,41700.0,71.198,71.3932,71.0792,71.3932,41700.0
2010-08-03 10:05:00,84.08,84.14,83.9,84.12,25000.0,71.3592,71.4102,71.2065,71.3932,25000.0
2010-08-03 10:10:00,84.1,84.13,84.0,84.1,29400.0,71.3762,71.4017,71.2913,71.3762,29400.0
2010-08-03 10:15:00,84.13,84.55,84.1,84.55,37200.0,71.4017,71.7581,71.3762,71.7581,37200.0
2010-08-03 10:20:00,84.52,84.68,84.45,84.65,23200.0,71.7327,71.8685,71.6733,71.843,23200.0
2010-08-03 10:25:00,84.64,84.68,84.32,84.34,22800.0,71.8345,71.8685,71.5629,71.5799,22800.0
2010-08-03 10:30:00,84.32,84.55,84.21,84.4,11200.0,71.5629,71.7581,71.4696,71.6308,11200.0
2010-08-03 10:35:00,84.37,84.53,84.31,84.35,22000.0,71.6054,71.7412,71.5544,71.5884,22000.0
2010-08-03 10:40:00,84.31,84.33,83.81,84.16,43800.0,71.5544,71.5714,71.1301,71.4271,43800.0
2010-08-03 10:45:00,84.19,84.63,84.17,84.44,17200.0,71.4526,71.826,71.4356,71.6648,17200.0
2010-08-03 10:50:00,84.49,84.62,84.42,84.62,14700.0,71.7072,71.8175,71.6478,71.8175,14700.0
2010-08-03 10:55:00,84.61,84.77,84.51,84.51,14000.0,71.809,71.9448,71.7242,71.7242,14000.0
2010-08-03 11:00:00,84.52,84.77,84.47,84.63,11000.0,71.7327,71.9448,71.6902,71.826,11000.0
2010-08-03 11:05:00,84.68,84.68,84.22,84.23,8100.0,71.8685,71.8685,71.4781,71.4865,8100.0
2010-08-03 11:10:00,84.23,84.3,84.14,84.23,17100.0,71.4865,71.5459,71.4102,71.4865,17100.0
2010-08-03 11:15:00,84.2,84.27,84.1,84.27,21100.0,71.4611,71.5205,71.3762,71.5205,21100.0
2010-08-03 11:20:00,84.21,84.24,84.09,84.1,21800.0,71.4696,71.495,71.3677,71.3762,21800.0
2010-08-03 11:25:00,84.1,84.16,83.9,84.14,11100.0,71.3762,71.4271,71.2065,71.4102,11100.0
2010-08-03 11:30:00,84.15,84.24,84.08,84.18,25000.0,71.4186,71.495,71.3592,71.4441,25000.0
2010-08-03 11:35:00,84.21,84.48,84.18,84.43,21200.0,71.4696,71.6987,71.4441,71.6563,21200.0
2010-08-03 11:40:00,84.47,84.84,84.47,84.65,23200.0,71.6902,72.0043,71.6902,71.843,23200.0
2010-08-03 11:45:00,84.7,84.77,84.57,84.67,18100.0,71.8854,71.9448,71.7751,71.86,18100.0
2010-08-03 11:50:00,84.63,84.81,84.63,84.71,17100.0,71.826,71.9788,71.826,71.8939,17100.0
2010-08-03 11:55:00,84.64,84.78,84.6,84.75,6100.0,71.8345,71.9533,71.8006,71.9279,6100.0
2010-08-03 12:00:00,84.79,84.79,84.49,84.54,23300.0,71.9618,71.9618,71.7072,71.7496,23300.0
2010-08-03 12:05:00,84.46,84.5,84.41,84.41,5900.0,71.6817,71.7157,71.6393,71.6393,5900.0
2010-08-03 12:10:00,84.42,84.5,84.4,84.49,8800.0,71.6478,71.7157,71.6308,71.7072,8800.0
2010-08-03 12:15:00,84.49,84.5,84.32,84.41,7000.0,71.7072,71.7157,71.5629,71.6393,7000.0
2010-08-03 12:20:00,84.43,84.6,84.43,84.49,24700.0,71.6563,71.8006,71.6563,71.7072,24700.0
2010-08-03 12:25:00,84.47,84.5,84.27,84.35,27500.0,71.6902,71.7157,71.5205,71.5884,27500.0
2010-08-03 12:30:00,84.37,84.46,84.33,84.4,2800.0,71.6054,71.6817,71.5714,71.6308,2800.0
2010-08-03 12:35:00,84.42,84.47,84.4,84.47,2400.0,71.6478,71.6902,71.6308,71.6902,2400.0
2010-08-03 12:40:00,84.42,84.5,84.42,84.43,1200.0,71.6478,71.7157,71.6478,71.6563,1200.0
2010-08-03 12:45:00,84.42,84.42,84.25,84.31,8700.0,71.6478,71.6478,71.5035,71.5544,8700.0
2010-08-03 12:50:00,84.32,84.35,84.29,84.32,3000.0,71.5629,71.5884,71.5375,71.5629,3000.0
2010-08-03 12:55:00,84.38,84.4,84.26,84.3,4800.0,71.6138,71.6308,71.512,71.5459,4800.0
2010-08-03 13:00:00,84.3,84.42,84.25,84.33,15900.0,71.5459,71.6478,71.5035,71.5714,15900.0
2010-08-03 13:05:00,84.33,84.33,84.1,84.1,17000.0,71.5714,71.5714,71.3762,71.3762,17000.0
2010-08-03 13:10:00,84.12,84.15,84.06,84.1,7300.0,71.3932,71.4186,71.3423,71.3762,7300.0
2010-08-03 13:15:00,84.08,84.14,84.01,84.01,11700.0,71.3592,71.4102,71.2998,71.2998,11700.0
2010-08-03 13:20:00,84.07,84.07,83.84,83.84,4300.0,71.3507,71.3507,71.1555,71.1555,4300.0
2010-08-03 13:25:00,83.82,83.95,83.73,83.77,8900.0,71.1386,71.2489,71.0622,71.0961,8900.0
2010-08-03 13:30:00,83.77,83.83,83.58,83.59,14100.0,71.0961,71.1471,70.9349,70.9434,14100.0
2010-08-03 13:35:00,83.57,83.68,83.45,83.61,23000.0,70.9264,71.0198,70.8245,70.9603,23000.0
2010-08-03 13:40:00,83.61,83.73,83.61,83.62,2500.0,70.9603,71.0622,70.9603,70.9688,2500.0
2010-08-03 13:45:00,83.65,83.75,83.65,83.74,6600.0,70.9943,71.0792,70.9943,71.0707,6600.0
2010-08-03 13:50:00,83.74,83.89,83.74,83.87,7500.0,71.0707,71.198,71.0707,71.181,7500.0
2010-08-03 13:55:00,83.89,83.95,83.8,83.8,3500.0,71.198,71.2489,71.1216,71.1216,3500.0
2010-08-03 14:00:00,83.79,83.91,83.74,83.74,5800.0,71.1131,71.215,71.0707,71.0707,5800.0
2010-08-03 14:05:00,83.76,83.86,83.71,83.86,8400.0,71.0876,71.1725,71.0452,71.1725,8400.0
2010-08-03 14:10:00,83.87,83.89,83.67,83.67,7800.0,71.181,71.198,71.0113,71.0113,7800.0
2010-08-03 14:15:00,83.68,83.83,83.67,83.75,8600.0,71.0198,71.1471,71.0113,71.0792,8600.0
2010-08-03 14:20:00,83.77,83.82,83.72,83.76,7400.0,71.0961,71.1386,71.0537,71.0876,7400.0
2010-08-03 14:25:00,83.78,83.82,83.69,83.78,4800.0,71.1046,71.1386,71.0282,71.1046,4800.0
2010-08-03 14:30:00,83.77,83.77,83.55,83.55,3800.0,71.0961,71.0961,70.9094,70.9094,3800.0
2010-08-03 14:35:00,83.53,83.54,83.25,83.41,13800.0,70.8924,70.9009,70.6548,70.7906,13800.0
2010-08-03 14:40:00,83.38,83.57,83.31,83.48,35000.0,70.7651,70.9264,70.7057,70.85,35000.0
2010-08-03 14:45:00,83.35,83.51,83.35,83.51,2000.0,70.7397,70.8755,70.7397,70.8755,2000.0
2010-08-03 14:50:00,83.4,83.57,83.38,83.57,4000.0,70.7821,70.9264,70.7651,70.9264,4000.0
2010-08-03 14:55:00,83.55,83.62,82.93,83.08,50600.0,70.9094,70.9688,70.3832,70.5105,50600.0
2010-08-03 15:00:00,83.08,83.08,82.78,82.78,18400.0,70.5105,70.5105,70.2559,70.2559,18400.0
2010-08-03 15:05:00,82.81,82.86,82.68,82.75,19000.0,70.2814,70.3238,70.171,70.2305,19000.0
2010-08-03 15:10:00,82.75,82.75,82.34,82.58,44400.0,70.2305,70.2305,69.8825,70.0862,44400.0
2010-08-03 15:15:00,82.56,82.62,82.49,82.59,12500.0,70.0692,70.1201,70.0098,70.0947,12500.0
2010-08-03 15:20:00,82.53,82.53,82.27,82.4,22300.0,70.0437,70.0437,69.8231,69.9334,22300.0
2010-08-03 15:25:00,82.38,82.53,82.32,82.4,17300.0,69.9164,70.0437,69.8655,69.9334,17300.0
2010-08-03 15:30:00,82.36,82.53,82.35,82.35,12400.0,69.8995,70.0437,69.891,69.891,12400.0
2010-08-03 15:35:00,82.37,82.37,82.24,82.35,18500.0,69.9079,69.9079,69.7976,69.891,18500.0
2010-08-03 15:40:00,82.33,82.46,82.05,82.23,56000.0,69.874,69.9843,69.6364,69.7891,56000.0
2010-08-03 15:45:00,82.21,82.29,82.1,82.2,54200.0,69.7722,69.84,69.6788,69.7637,54200.0
2010-08-03 15:50:00,82.2,82.53,82.16,82.37,58700.0,69.7637,70.0437,69.7297,69.9079,58700.0
2010-08-03 15:55:00,82.34,82.56,82.29,82.53,51700.0,69.8825,70.0692,69.84,70.0437,51700.0
2010-08-04 09:30:00,81.68,82.97,81.29,81.54,25000.0,69.3223,70.4172,68.9913,69.2035,25000.0
2010-08-04 09:35:00,81.34,81.68,81.34,81.63,40400.0,69.0338,69.3223,69.0338,69.2799,40400.0
2010-08-04 09:40:00,81.56,81.64,81.41,81.5,20300.0,69.2205,69.2884,69.0932,69.1696,20300.0
2010-08-04 09:45:00,81.48,81.57,81.37,81.37,42600.0,69.1526,69.229,69.0592,69.0592,42600.0
2010-08-04 09:50:00,81.38,81.5,81.24,81.46,17200.0,69.0677,69.1696,68.9489,69.1356,17200.0
2010-08-04 09:55:00,81.38,81.61,81.27,81.54,12600.0,69.0677,69.2629,68.9744,69.2035,12600.0
2010-08-04 10:00:00,81.6,81.81,81.51,81.51,19100.0,69.2544,69.4327,69.1781,69.1781,19100.0
2010-08-04 10:05:00,81.53,81.74,81.14,81.14,12600.0,69.195,69.3733,68.864,68.864,12600.0
2010-08-04 10:10:00,81.13,81.13,80.82,80.85,19200.0,68.8555,68.8555,68.5925,68.6179,19200.0
2010-08-04 10:15:00,80.9,80.9,80.58,80.58,12500.0,68.6603,68.6603,68.3888,68.3888,12500.0
2010-08-04 10:20:00,80.6,80.81,80.6,80.68,15600.0,68.4057,68.584,68.4057,68.4736,15600.0
2010-08-04 10:25:00,80.61,80.81,80.61,80.78,11800.0,68.4142,68.584,68.4142,68.5585,11800.0
2010-08-04 10:30:00,80.8,80.89,80.74,80.79,11000.0,68.5755,68.6519,68.5246,68.567,11000.0
2010-08-04 10:35:00,80.71,80.94,80.71,80.94,19300.0,68.4991,68.6943,68.4991,68.6943,19300.0
2010-08-04 10:40:00,80.93,80.93,80.81,80.81,17700.0,68.6858,68.6858,68.584,68.584,17700.0
2010-08-04 10:45:00,80.89,80.93,80.6,80.6,6700.0,68.6519,68.6858,68.4057,68.4057,6700.0
2010-08-04 10:50:00,80.59,80.68,80.31,80.31,6600.0,68.3972,68.4736,68.1596,68.1596,6600.0
2010-08-04 10:55:00,80.36,80.47,80.25,80.29,23100.0,68.202,68.2954,68.1087,68.1426,23100.0
2010-08-04 11:00:00,80.28,80.29,79.94,80.16,27500.0,68.1341,68.1426,67.8456,68.0323,27500.0
2010-08-04 11:05:00,80.14,80.81,80.14,80.67,29500.0,68.0153,68.584,68.0153,68.4651,29500.0
2010-08-04 11:10:00,80.72,80.9,80.7,80.7,7800.0,68.5076,68.6603,68.4906,68.4906,7800.0
2010-08-04 11:15:00,80.7,80.7,80.45,80.47,7700.0,68.4906,68.4906,68.2784,68.2954,7700.0
2010-08-04 11:20:00,80.47,80.69,80.47,80.69,6600.0,68.2954,68.4821,68.2954,68.4821,6600.0
2010-08-04 11:25:00,80.69,81.09,80.69,80.85,8500.0,68.4821,68.8216,68.4821,68.6179,8500.0
2010-08-04 11:30:00,80.9,80.98,80.83,80.87,5300.0,68.6603,68.7282,68.6009,68.6349,5300.0
2010-08-04 11:35:00,80.85,80.94,80.83,80.83,3700.0,68.6179,68.6943,68.6009,68.6009,3700.0
2010-08-04 11:40:00,80.78,80.9,80.78,80.9,2400.0,68.5585,68.6603,68.5585,68.6603,2400.0
2010-08-04 11:45:00,80.9,80.96,80.85,80.93,5900.0,68.6603,68.7113,68.6179,68.6858,5900.0
2010-08-04 11:50:00,80.93,81.06,80.93,80.97,4600.0,68.6858,68.7961,68.6858,68.7198,4600.0
2010-08-04 11:55:00,80.98,81.04,80.84,80.9,20900.0,68.7282,68.7792,68.6094,68.6603,20900.0
2010-08-04 12:00:00,80.91,81.06,80.83,81.06,4700.0,68.6688,68.7961,68.6009,68.7961,4700.0
2010-08-04 12:05:00,81.01,81.22,81.01,81.18,7000.0,68.7537,68.9319,68.7537,68.898,7000.0
2010-08-04 12:10:00,81.15,81.4,81.14,81.33,4900.0,68.8725,69.0847,68.864,69.0253,4900.0
2010-08-04 12:15:00,81.37,81.38,81.25,81.33,8500.0,69.0592,69.0677,68.9574,69.0253,8500.0
2010-08-04 12:20:00,81.36,81.52,81.36,81.5,4400.0,69.0508,69.1865,69.0508,69.1696,4400.0
2010-08-04 12:25:00,81.44,81.64,81.44,81.47,8500.0,69.1186,69.2884,69.1186,69.1441,8500.0
2010-08-04 12:30:00,81.52,81.57,81.44,81.51,6600.0,69.1865,69.229,69.1186,69.1781,6600.0
2010-08-04 12:35:00,81.47,81.6,81.34,81.39,5900.0,69.1441,69.2544,69.0338,69.0762,5900.0
2010-08-04 12:40:00,81.34,81.37,81.28,81.32,3600.0,69.0338,69.0592,68.9829,69.0168,3600.0
2010-08-04 12:45:00,81.35,81.51,81.35,81.51,4900.0,69.0423,69.1781,69.0423,69.1781,4900.0
2010-08-04 12:50:00,81.48,81.5,81.37,81.4,3700.0,69.1526,69.1696,69.0592,69.0847,3700.0
2010-08-04 12:55:00,81.36,81.48,81.36,81.43,2500.0,69.0508,69.1526,69.0508,69.1102,2500.0
2010-08-04 13:00:00,81.42,81.42,81.32,81.37,5200.0,69.1017,69.1017,69.0168,69.0592,5200.0
2010-08-04 13:05:00,81.4,81.42,81.17,81.25,9100.0,69.0847,69.1017,68.8895,68.9574,9100.0
2010-08-04 13:10:00,81.21,81.25,81.09,81.17,3100.0,68.9234,68.9574,68.8216,68.8895,3100.0
2010-08-04 13:15:00,81.14,81.24,81.09,81.09,3900.0,68.864,68.9489,68.8216,68.8216,3900.0
2010-08-04 13:20:00,81.12,81.16,80.92,80.97,6200.0,68.8471,68.881,68.6773,68.7198,6200.0
2010-08-04 13:25:00,80.94,81.14,80.91,81.14,7700.0,68.6943,68.864,68.6688,68.864,7700.0
2010-08-04 13:30:00,81.15,81.15,80.97,81.04,13300.0,68.8725,68.8725,68.7198,68.7792,13300.0
2010-08-04 13:35:00,81.02,81.05,80.94,80.96,7000.0,68.7622,68.7877,68.6943,68.7113,7000.0
2010-08-04 13:40:00,80.96,81.03,80.87,80.9,3100.0,68.7113,68.7707,68.6349,68.6603,3100.0
2010-08-04 13:45:00,80.88,80.94,80.85,80.9,3000.0,68.6434,68.6943,68.6179,68.6603,3000.0
2010-08-04 13:50:00,80.91,81.03,80.91,80.92,3800.0,68.6688,68.7707,68.6688,68.6773,3800.0
2010-08-04 13:55:00,80.88,80.94,80.78,80.94,6800.0,68.6434,68.6943,68.5585,68.6943,6800.0
2010-08-04 14:00:00,80.97,81.11,80.93,81.11,7100.0,68.7198,68.8386,68.6858,68.8386,7100.0
2010-08-04 14:05:00,81.07,81.21,81.04,81.14,4800.0,68.8046,68.9234,68.7792,68.864,4800.0
2010-08-04 14:10:00,81.15,81.21,81.11,81.18,4900.0,68.8725,68.9234,68.8386,68.898,4900.0
2010-08-04 14:15:00,81.21,81.29,81.1,81.1,5700.0,68.9234,68.9913,68.8301,68.8301,5700.0
2010-08-04 14:20:00,81.1,81.1,80.9,80.96,4700.0,68.8301,68.8301,68.6603,68.7113,4700.0
2010-08-04 14:25:00,80.97,81.03,80.92,80.99,6600.0,68.7198,68.7707,68.6773,68.7367,6600.0
2010-08-04 14:30:00,80.94,81.04,80.93,80.97,9900.0,68.6943,68.7792,68.6858,68.7198,9900.0
2010-08-04 14:35:00,80.97,81.02,80.85,80.86,14700.0,68.7198,68.7622,68.6179,68.6264,14700.0
2010-08-04 14:40:00,80.87,81.05,80.84,80.99,9400.0,68.6349,68.7877,68.6094,68.7367,9400.0
2010-08-04 14:45:00,80.97,81.03,80.93,81.0,13500.0,68.7198,68.7707,68.6858,68.7452,13500.0
2010-08-04 14:50:00,81.0,81.06,80.93,81.01,17100.0,68.7452,68.7961,68.6858,68.7537,17100.0
2010-08-04 14:55:00,81.0,81.06,80.89,81.01,10500.0,68.7452,68.7961,68.6519,68.7537,10500.0
2010-08-04 15:00:00,81.02,81.14,81.0,81.14,8000.0,68.7622,68.864,68.7452,68.864,8000.0
2010-08-04 15:05:00,81.1,81.23,81.03,81.08,14000.0,68.8301,68.9404,68.7707,68.8131,14000.0
2010-08-04 15:10:00,81.08,81.19,81.02,81.15,9600.0,68.8131,68.9065,68.7622,68.8725,9600.0
2010-08-04 15:15:00,81.17,81.55,81.12,81.48,21400.0,68.8895,69.212,68.8471,69.1526,21400.0
2010-08-04 15:20:00,81.48,81.61,81.42,81.54,15000.0,69.1526,69.2629,69.1017,69.2035,15000.0
2010-08-04 15:25:00,81.5,81.69,81.5,81.68,16200.0,69.1696,69.3308,69.1696,69.3223,16200.0
2010-08-04 15:30:00,81.63,81.69,81.49,81.54,24500.0,69.2799,69.3308,69.1611,69.2035,24500.0
2010-08-04 15:35:00,81.54,81.69,81.54,81.68,18800.0,69.2035,69.3308,69.2035,69.3223,18800.0
2010-08-04 15:40:00,81.63,81.72,81.56,81.71,17600.0,69.2799,69.3563,69.2205,69.3478,17600.0
2010-08-04 15:45:00,81.71,81.83,81.67,81.75,16600.0,69.3478,69.4496,69.3139,69.3817,16600.0
2010-08-04 15:50:00,81.73,81.75,81.55,81.67,19900.0,69.3648,69.3817,69.212,69.3139,19900.0
2010-08-04 15:55:00,81.66,81.69,81.52,81.6,44200.0,69.3054,69.3308,69.1865,69.2544,44200.0
2010-08-05 09:30:00,81.17,81.33,80.84,81.13,19200.0,68.8895,69.0253,68.6094,68.8555,19200.0
2010-08-05 09:35:00,81.13,81.26,81.04,81.06,10800.0,68.8555,68.9659,68.7792,68.7961,10800.0
2010-08-05 09:40:00,81.04,81.38,81.04,81.38,10000.0,68.7792,69.0677,68.7792,69.0677,10000.0
2010-08-05 09:45:00,81.38,81.62,81.34,81.57,9900.0,69.0677,69.2714,69.0338,69.229,9900.0
2010-08-05 09:50:00,81.57,81.85,81.51,81.8,7300.0,69.229,69.4666,69.1781,69.4242,7300.0
2010-08-05 09:55:00,81.87,81.93,81.7,81.7,3700.0,69.4836,69.5345,69.3393,69.3393,3700.0
2010-08-05 10:00:00,81.7,81.7,81.32,81.44,11200.0,69.3393,69.3393,69.0168,69.1186,11200.0
2010-08-05 10:05:00,81.4,81.53,81.38,81.39,5300.0,69.0847,69.195,69.0677,69.0762,5300.0
2010-08-05 10:10:00,81.4,81.57,81.39,81.57,2100.0,69.0847,69.229,69.0762,69.229,2100.0
2010-08-05 10:15:00,81.6,81.72,81.58,81.58,9300.0,69.2544,69.3563,69.2375,69.2375,9300.0
2010-08-05 10:20:00,81.55,81.69,81.54,81.67,9800.0,69.212,69.3308,69.2035,69.3139,9800.0
2010-08-05 10:25:00,81.67,81.86,81.67,81.82,10200.0,69.3139,69.4751,69.3139,69.4412,10200.0
2010-08-05 10:30:00,81.84,81.93,81.75,81.86,9400.0,69.4581,69.5345,69.3817,69.4751,9400.0
2010-08-05 10:35:00,81.81,81.97,81.8,81.9,13800.0,69.4327,69.5685,69.4242,69.5091,13800.0
2010-08-05 10:40:00,81.9,81.95,81.82,81.82,9600.0,69.5091,69.5515,69.4412,69.4412,9600.0
2010-08-05 10:45:00,81.82,81.98,81.63,81.98,5200.0,69.4412,69.5769,69.2799,69.5769,5200.0
2010-08-05 10:50:00,82.0,82.06,81.76,81.76,12000.0,69.5939,69.6448,69.3902,69.3902,12000.0
2010-08-05 10:55:00,81.74,81.78,81.54,81.54,7900.0,69.3733,69.4072,69.2035,69.2035,7900.0
2010-08-05 11:00:00,81.52,81.59,81.38,81.48,9800.0,69.1865,69.246,69.0677,69.1526,9800.0
2010-08-05 11:05:00,81.48,81.56,81.33,81.52,8300.0,69.1526,69.2205,69.0253,69.1865,8300.0
2010-08-05 11:10:00,81.48,81.6,81.39,81.55,7000.0,69.1526,69.2544,69.0762,69.212,7000.0
2010-08-05 11:15:00,81.59,81.66,81.57,81.66,12000.0,69.246,69.3054,69.229,69.3054,12000.0
2010-08-05 11:20:00,81.67,81.77,81.66,81.74,3100.0,69.3139,69.3987,69.3054,69.3733,3100.0
2010-08-05 11:25:00,81.75,81.86,81.75,81.82,2200.0,69.3817,69.4751,69.3817,69.4412,2200.0
2010-08-05 11:30:00,81.79,81.93,81.75,81.86,9300.0,69.4157,69.5345,69.3817,69.4751,9300.0
2010-08-05 11:35:00,81.8,81.88,81.75,81.88,3100.0,69.4242,69.4921,69.3817,69.4921,3100.0
2010-08-05 11:40:00,81.87,82.21,81.87,82.2,2700.0,69.4836,69.7722,69.4836,69.7637,2700.0
2010-08-05 11:45:00,82.19,82.21,82.08,82.14,3000.0,69.7552,69.7722,69.6618,69.7127,3000.0
2010-08-05 11:50:00,82.1,82.26,82.1,82.26,4100.0,69.6788,69.8146,69.6788,69.8146,4100.0
2010-08-05 11:55:00,82.23,82.23,82.0,82.0,4400.0,69.7891,69.7891,69.5939,69.5939,4400.0
2010-08-05 12:00:00,82.01,82.27,82.01,82.22,3500.0,69.6024,69.8231,69.6024,69.7806,3500.0
2010-08-05 12:05:00,82.23,82.32,82.2,82.2,5200.0,69.7891,69.8655,69.7637,69.7637,5200.0
2010-08-05 12:10:00,82.12,82.22,82.12,82.19,2000.0,69.6958,69.7806,69.6958,69.7552,2000.0
2010-08-05 12:15:00,82.24,82.42,82.24,82.26,5300.0,69.7976,69.9504,69.7976,69.8146,5300.0
2010-08-05 12:20:00,82.29,82.34,82.22,82.32,1200.0,69.84,69.8825,69.7806,69.8655,1200.0
2010-08-05 12:25:00,82.22,82.29,82.2,82.24,2600.0,69.7806,69.84,69.7637,69.7976,2600.0
2010-08-05 12:30:00,82.24,82.24,82.09,82.09,600.0,69.7976,69.7976,69.6703,69.6703,600.0
2010-08-05 12:35:00,82.11,82.26,82.06,82.26,3000.0,69.6873,69.8146,69.6448,69.8146,3000.0
2010-08-05 12:40:00,82.2,82.2,82.04,82.1,2600.0,69.7637,69.7637,69.6279,69.6788,2600.0
2010-08-05 12:45:00,82.1,82.23,82.1,82.15,11100.0,69.6788,69.7891,69.6788,69.7212,11100.0
2010-08-05 12:50:00,82.26,82.26,82.01,82.01,7100.0,69.8146,69.8146,69.6024,69.6024,7100.0
2010-08-05 12:55:00,81.93,82.13,81.92,82.12,4400.0,69.5345,69.7043,69.526,69.6958,4400.0
2010-08-05 13:00:00,82.11,82.14,82.01,82.01,15400.0,69.6873,69.7127,69.6024,69.6024,15400.0
2010-08-05 13:05:00,81.93,81.96,81.75,81.85,8900.0,69.5345,69.56,69.3817,69.4666,8900.0
2010-08-05 13:10:00,81.8,81.8,81.62,81.65,3100.0,69.4242,69.4242,69.2714,69.2969,3100.0
2010-08-05 13:15:00,81.64,81.64,81.59,81.64,2300.0,69.2884,69.2884,69.246,69.2884,2300.0
2010-08-05 13:20:00,81.65,81.78,81.6,81.78,5300.0,69.2969,69.4072,69.2544,69.4072,5300.0
2010-08-05 13:25:00,81.81,81.89,81.81,81.83,3700.0,69.4327,69.5006,69.4327,69.4496,3700.0
2010-08-05 13:30:00,81.81,81.88,81.75,81.82,5400.0,69.4327,69.4921,69.3817,69.4412,5400.0
2010-08-05 13:35:00,81.82,81.86,81.82,81.82,3800.0,69.4412,69.4751,69.4412,69.4412,3800.0
2010-08-05 13:40:00,81.82,81.9,81.7,81.81,3800.0,69.4412,69.5091,69.3393,69.4327,3800.0
2010-08-05 13:45:00,81.84,81.97,81.84,81.87,2100.0,69.4581,69.5685,69.4581,69.4836,2100.0
2010-08-05 13:50:00,81.93,82.0,81.91,81.98,3500.0,69.5345,69.5939,69.5175,69.5769,3500.0
2010-08-05 13:55:00,82.0,82.04,81.91,81.93,4300.0,69.5939,69.6279,69.5175,69.5345,4300.0
2010-08-05 14:00:00,81.94,81.94,81.82,81.83,3000.0,69.543,69.543,69.4412,69.4496,3000.0
2010-08-05 14:05:00,81.84,81.88,81.81,81.82,1700.0,69.4581,69.4921,69.4327,69.4412,1700.0
2010-08-05 14:10:00,81.82,81.84,81.71,81.74,11300.0,69.4412,69.4581,69.3478,69.3733,11300.0
2010-08-05 14:15:00,81.74,81.92,81.71,81.91,13500.0,69.3733,69.526,69.3478,69.5175,13500.0
2010-08-05 14:20:00,81.87,81.96,81.74,81.8,2900.0,69.4836,69.56,69.3733,69.4242,2900.0
2010-08-05 14:25:00,81.8,81.9,81.77,81.86,4100.0,69.4242,69.5091,69.3987,69.4751,4100.0
2010-08-05 14:30:00,81.91,81.91,81.77,81.82,3300.0,69.5175,69.5175,69.3987,69.4412,3300.0
2010-08-05 14:35:00,81.86,81.98,81.82,81.93,7900.0,69.4751,69.5769,69.4412,69.5345,7900.0
2010-08-05 14:40:00,81.92,82.04,81.9,81.92,5900.0,69.526,69.6279,69.5091,69.526,5900.0
2010-08-05 14:45:00,81.89,82.0,81.89,82.0,5500.0,69.5006,69.5939,69.5006,69.5939,5500.0
2010-08-05 14:50:00,81.98,81.99,81.93,81.97,4500.0,69.5769,69.5854,69.5345,69.5685,4500.0
2010-08-05 14:55:00,81.96,82.04,81.89,82.0,11200.0,69.56,69.6279,69.5006,69.5939,11200.0
2010-08-05 15:00:00,81.99,82.16,81.97,82.15,8400.0,69.5854,69.7297,69.5685,69.7212,8400.0
2010-08-05 15:05:00,82.11,82.17,82.06,82.17,7100.0,69.6873,69.7382,69.6448,69.7382,7100.0
2010-08-05 15:10:00,82.17,82.27,82.12,82.15,10000.0,69.7382,69.8231,69.6958,69.7212,10000.0
2010-08-05 15:15:00,82.16,82.3,82.11,82.25,16000.0,69.7297,69.8485,69.6873,69.8061,16000.0
2010-08-05 15:20:00,82.25,82.29,82.18,82.24,7900.0,69.8061,69.84,69.7467,69.7976,7900.0
2010-08-05 15:25:00,82.2,82.29,82.2,82.27,13800.0,69.7637,69.84,69.7637,69.8231,13800.0
2010-08-05 15:30:00,82.25,82.35,82.23,82.23,15500.0,69.8061,69.891,69.7891,69.7891,15500.0
2010-08-05 15:35:00,82.26,82.42,82.23,82.41,12400.0,69.8146,69.9504,69.7891,69.9419,12400.0
2010-08-05 15:40:00,82.4,82.44,82.34,82.39,14700.0,69.9334,69.9674,69.8825,69.9249,14700.0
2010-08-05 15:45:00,82.38,82.4,81.92,82.11,44000.0,69.9164,69.9334,69.526,69.6873,44000.0
2010-08-05 15:50:00,82.08,82.23,81.95,82.19,61700.0,69.6618,69.7891,69.5515,69.7552,61700.0
2010-08-05 15:55:00,82.19,82.29,82.11,82.26,28800.0,69.7552,69.84,69.6873,69.8146,28800.0
2010-08-06 09:30:00,81.44,81.94,81.21,81.8,9500.0,69.1186,69.543,68.9234,69.4242,9500.0
2010-08-06 09:35:00,81.7,81.87,81.58,81.87,3800.0,69.3393,69.4836,69.2375,69.4836,3800.0
2010-08-06 09:40:00,81.75,82.37,81.75,82.3,10800.0,69.3817,69.9079,69.3817,69.8485,10800.0
2010-08-06 09:45:00,82.24,82.31,82.11,82.11,3900.0,69.7976,69.857,69.6873,69.6873,3900.0
2010-08-06 09:50:00,82.15,82.26,81.94,82.05,4900.0,69.7212,69.8146,69.543,69.6364,4900.0
2010-08-06 09:55:00,82.1,82.27,82.05,82.24,2700.0,69.6788,69.8231,69.6364,69.7976,2700.0
2010-08-06 10:00:00,82.24,82.28,82.08,82.08,8000.0,69.7976,69.8316,69.6618,69.6618,8000.0
2010-08-06 10:05:00,82.1,82.1,81.88,82.03,6000.0,69.6788,69.6788,69.4921,69.6194,6000.0
2010-08-06 10:10:00,81.98,81.99,81.83,81.91,6000.0,69.5769,69.5854,69.4496,69.5175,6000.0
2010-08-06 10:15:00,81.94,82.12,81.9,82.05,2800.0,69.543,69.6958,69.5091,69.6364,2800.0
2010-08-06 10:20:00,82.02,82.07,81.94,82.07,4200.0,69.6109,69.6533,69.543,69.6533,4200.0
2010-08-06 10:25:00,82.02,82.02,81.9,81.99,900.0,69.6109,69.6109,69.5091,69.5854,900.0
2010-08-06 10:30:00,81.98,82.1,81.91,82.05,4000.0,69.5769,69.6788,69.5175,69.6364,4000.0
2010-08-06 10:35:00,82.09,82.09,81.83,81.87,7100.0,69.6703,69.6703,69.4496,69.4836,7100.0
2010-08-06 10:40:00,81.8,82.04,81.72,82.01,20900.0,69.4242,69.6279,69.3563,69.6024,20900.0
2010-08-06 10:45:00,82.0,82.01,81.82,81.89,7200.0,69.5939,69.6024,69.4412,69.5006,7200.0
2010-08-06 10:50:00,81.8,81.91,81.52,81.8,8200.0,69.4242,69.5175,69.1865,69.4242,8200.0
2010-08-06 10:55:00,81.78,81.78,81.32,81.32,9000.0,69.4072,69.4072,69.0168,69.0168,9000.0
2010-08-06 11:00:00,81.29,81.62,81.29,81.53,8100.0,68.9913,69.2714,68.9913,69.195,8100.0
2010-08-06 11:05:00,81.53,81.59,81.37,81.53,3100.0,69.195,69.246,69.0592,69.195,3100.0
2010-08-06 11:10:00,81.52,81.72,81.48,81.72,4400.0,69.1865,69.3563,69.1526,69.3563,4400.0
2010-08-06 11:15:00,81.69,81.98,81.67,81.79,3100.0,69.3308,69.5769,69.3139,69.4157,3100.0
2010-08-06 11:20:00,81.79,81.92,81.79,81.92,2500.0,69.4157,69.526,69.4157,69.526,2500.0
2010-08-06 11:25:00,81.86,81.86,81.64,81.8,1900.0,69.4751,69.4751,69.2884,69.4242,1900.0
2010-08-06 11:30:00,81.81,81.86,81.8,81.84,3700.0,69.4327,69.4751,69.4242,69.4581,3700.0
2010-08-06 11:35:00,81.84,81.99,81.84,81.94,4600.0,69.4581,69.5854,69.4581,69.543,4600.0
2010-08-06 11:40:00,81.92,81.95,81.88,81.93,5500.0,69.526,69.5515,69.4921,69.5345,5500.0
2010-08-06 11:45:00,81.88,82.0,81.85,81.95,3000.0,69.4921,69.5939,69.4666,69.5515,3000.0
2010-08-06 11:50:00,81.99,82.09,81.95,81.96,3800.0,69.5854,69.6703,69.5515,69.56,3800.0
2010-08-06 11:55:00,81.95,81.95,81.89,81.93,2900.0,69.5515,69.5515,69.5006,69.5345,2900.0
2010-08-06 12:00:00,81.95,82.0,81.74,81.78,3800.0,69.5515,69.5939,69.3733,69.4072,3800.0
2010-08-06 12:05:00,81.77,81.9,81.74,81.9,3100.0,69.3987,69.5091,69.3733,69.5091,3100.0
2010-08-06 12:10:00,81.86,81.94,81.8,81.88,2200.0,69.4751,69.543,69.4242,69.4921,2200.0
2010-08-06 12:15:00,81.89,81.89,81.79,81.87,3100.0,69.5006,69.5006,69.4157,69.4836,3100.0
2010-08-06 12:20:00,81.84,81.88,81.79,81.86,2700.0,69.4581,69.4921,69.4157,69.4751,2700.0
2010-08-06 12:25:00,81.86,81.91,81.79,81.82,2900.0,69.4751,69.5175,69.4157,69.4412,2900.0
2010-08-06 12:30:00,81.91,81.99,81.85,81.94,4200.0,69.5175,69.5854,69.4666,69.543,4200.0
2010-08-06 12:35:00,81.87,82.09,81.87,82.0,3700.0,69.4836,69.6703,69.4836,69.5939,3700.0
2010-08-06 12:40:00,82.05,82.2,81.98,81.98,3800.0,69.6364,69.7637,69.5769,69.5769,3800.0
2010-08-06 12:45:00,82.01,82.02,82.0,82.0,900.0,69.6024,69.6109,69.5939,69.5939,900.0
2010-08-06 12:50:00,82.0,82.0,81.91,81.91,3200.0,69.5939,69.5939,69.5175,69.5175,3200.0
2010-08-06 12:55:00,81.91,81.92,81.66,81.69,15900.0,69.5175,69.526,69.3054,69.3308,15900.0
2010-08-06 13:00:00,81.72,81.89,81.71,81.82,5800.0,69.3563,69.5006,69.3478,69.4412,5800.0
2010-08-06 13:05:00,81.79,81.99,81.79,81.93,7300.0,69.4157,69.5854,69.4157,69.5345,7300.0
2010-08-06 13:10:00,81.97,81.98,81.91,81.95,3900.0,69.5685,69.5769,69.5175,69.5515,3900.0
2010-08-06 13:15:00,81.96,82.03,81.94,81.96,4100.0,69.56,69.6194,69.543,69.56,4100.0
2010-08-06 13:20:00,81.98,82.14,81.98,82.11,3500.0,69.5769,69.7127,69.5769,69.6873,3500.0
2010-08-06 13:25:00,82.11,82.14,82.01,82.01,3000.0,69.6873,69.7127,69.6024,69.6024,3000.0
2010-08-06 13:30:00,82.08,82.08,81.98,81.98,1500.0,69.6618,69.6618,69.5769,69.5769,1500.0
2010-08-06 13:35:00,82.0,82.0,81.93,81.93,5300.0,69.5939,69.5939,69.5345,69.5345,5300.0
2010-08-06 13:40:00,81.87,82.03,81.87,82.03,5800.0,69.4836,69.6194,69.4836,69.6194,5800.0
2010-08-06 13:45:00,82.07,82.15,82.07,82.12,2200.0,69.6533,69.7212,69.6533,69.6958,2200.0
2010-08-06 13:50:00,82.08,82.13,82.0,82.0,900.0,69.6618,69.7043,69.5939,69.5939,900.0
2010-08-06 13:55:00,82.05,82.1,82.0,82.08,1100.0,69.6364,69.6788,69.5939,69.6618,1100.0
2010-08-06 14:00:00,82.08,82.12,81.93,82.12,3400.0,69.6618,69.6958,69.5345,69.6958,3400.0
2010-08-06 14:05:00,82.07,82.07,82.01,82.05,1800.0,69.6533,69.6533,69.6024,69.6364,1800.0
2010-08-06 14:10:00,82.04,82.12,81.92,82.03,5700.0,69.6279,69.6958,69.526,69.6194,5700.0
2010-08-06 14:15:00,81.97,82.01,81.8,82.01,5700.0,69.5685,69.6024,69.4242,69.6024,5700.0
2010-08-06 14:20:00,81.95,81.95,81.8,81.81,5300.0,69.5515,69.5515,69.4242,69.4327,5300.0
2010-08-06 14:25:00,81.85,81.92,81.85,81.92,2600.0,69.4666,69.526,69.4666,69.526,2600.0
2010-08-06 14:30:00,81.92,82.0,81.83,81.87,7500.0,69.526,69.5939,69.4496,69.4836,7500.0
2010-08-06 14:35:00,81.87,82.0,81.83,81.97,3600.0,69.4836,69.5939,69.4496,69.5685,3600.0
2010-08-06 14:40:00,82.0,82.0,81.9,81.99,4000.0,69.5939,69.5939,69.5091,69.5854,4000.0
2010-08-06 14:45:00,82.0,82.23,81.97,82.13,5000.0,69.5939,69.7891,69.5685,69.7043,5000.0
2010-08-06 14:50:00,82.18,82.36,82.18,82.22,4400.0,69.7467,69.8995,69.7467,69.7806,4400.0
2010-08-06 14:55:00,82.19,82.24,82.07,82.12,3000.0,69.7552,69.7976,69.6533,69.6958,3000.0
2010-08-06 15:00:00,82.12,82.31,82.09,82.09,6800.0,69.6958,69.857,69.6703,69.6703,6800.0
2010-08-06 15:05:00,82.1,82.14,82.03,82.11,4300.0,69.6788,69.7127,69.6194,69.6873,4300.0
2010-08-06 15:10:00,82.18,82.3,81.92,82.0,4700.0,69.7467,69.8485,69.526,69.5939,4700.0
2010-08-06 15:15:00,82.09,82.23,82.06,82.23,2900.0,69.6703,69.7891,69.6448,69.7891,2900.0
2010-08-06 15:20:00,82.31,82.34,82.11,82.2,3400.0,69.857,69.8825,69.6873,69.7637,3400.0
2010-08-06 15:25:00,82.27,82.45,82.27,82.36,6000.0,69.8231,69.9758,69.8231,69.8995,6000.0
2010-08-06 15:30:00,82.35,82.38,82.18,82.34,4200.0,69.891,69.9164,69.7467,69.8825,4200.0
2010-08-06 15:35:00,82.34,82.6,82.33,82.51,10400.0,69.8825,70.1031,69.874,70.0268,10400.0
2010-08-06 15:40:00,82.47,82.63,82.34,82.47,8800.0,69.9928,70.1286,69.8825,69.9928,8800.0
2010-08-06 15:45:00,82.51,82.68,82.41,82.68,16500.0,70.0268,70.171,69.9419,70.171,16500.0
2010-08-06 15:50:00,82.72,82.81,82.42,82.56,20700.0,70.205,70.2814,69.9504,70.0692,20700.0
2010-08-06 15:55:00,82.58,82.66,82.52,82.55,13900.0,70.0862,70.1541,70.0353,70.0607,13900.0
2010-08-09 09:30:00,82.84,83.26,82.84,83.25,3000.0,70.3068,70.6633,70.3068,70.6548,3000.0
2010-08-09 09:35:00,82.93,82.95,82.74,82.94,1200.0,70.3832,70.4002,70.222,70.3917,1200.0
2010-08-09 09:40:00,82.87,82.87,82.57,82.71,1400.0,70.3323,70.3323,70.0777,70.1965,1400.0
2010-08-09 09:45:00,82.64,82.85,82.6,82.84,3900.0,70.1371,70.3153,70.1031,70.3068,3900.0
2010-08-09 09:50:00,82.62,82.64,82.55,82.55,1200.0,70.1201,70.1371,70.0607,70.0607,1200.0
2010-08-09 09:55:00,82.5,82.54,82.25,82.25,1700.0,70.0183,70.0522,69.8061,69.8061,1700.0
2010-08-09 10:00:00,82.37,82.56,82.36,82.47,6900.0,69.9079,70.0692,69.8995,69.9928,6900.0
2010-08-09 10:05:00,82.47,82.66,82.44,82.59,4100.0,69.9928,70.1541,69.9674,70.0947,4100.0
2010-08-09 10:10:00,82.59,82.63,82.56,82.57,3200.0,70.0947,70.1286,70.0692,70.0777,3200.0
2010-08-09 10:15:00,82.64,82.64,82.51,82.51,1900.0,70.1371,70.1371,70.0268,70.0268,1900.0
2010-08-09 10:20:00,82.47,82.48,82.32,82.39,3000.0,69.9928,70.0013,69.8655,69.9249,3000.0
2010-08-09 10:25:00,82.39,82.39,82.26,82.33,1900.0,69.9249,69.9249,69.8146,69.874,1900.0
2010-08-09 10:30:00,82.35,82.46,82.33,82.42,1500.0,69.891,69.9843,69.874,69.9504,1500.0
2010-08-09 10:35:00,82.49,82.49,82.36,82.36,1300.0,70.0098,70.0098,69.8995,69.8995,1300.0
2010-08-09 10:40:00,82.39,82.42,82.36,82.36,2400.0,69.9249,69.9504,69.8995,69.8995,2400.0
2010-08-09 10:45:00,82.34,82.34,82.3,82.3,1200.0,69.8825,69.8825,69.8485,69.8485,1200.0
2010-08-09 10:50:00,82.32,82.32,82.14,82.14,14400.0,69.8655,69.8655,69.7127,69.7127,14400.0
2010-08-09 10:55:00,82.14,82.32,82.06,82.32,4100.0,69.7127,69.8655,69.6448,69.8655,4100.0
2010-08-09 11:00:00,82.37,82.37,82.17,82.21,9900.0,69.9079,69.9079,69.7382,69.7722,9900.0
2010-08-09 11:05:00,82.23,82.28,82.19,82.2,7200.0,69.7891,69.8316,69.7552,69.7637,7200.0
2010-08-09 11:10:00,82.19,82.25,82.16,82.2,5500.0,69.7552,69.8061,69.7297,69.7637,5500.0
2010-08-09 11:15:00,82.23,82.28,82.11,82.22,5500.0,69.7891,69.8316,69.6873,69.7806,5500.0
2010-08-09 11:20:00,82.21,82.26,82.09,82.22,9600.0,69.7722,69.8146,69.6703,69.7806,9600.0
2010-08-09 11:25:00,82.22,82.22,82.09,82.11,1400.0,69.7806,69.7806,69.6703,69.6873,1400.0
2010-08-09 11:30:00,82.14,82.3,82.14,82.3,2500.0,69.7127,69.8485,69.7127,69.8485,2500.0
2010-08-09 11:35:00,82.3,82.3,82.26,82.26,600.0,69.8485,69.8485,69.8146,69.8146,600.0
2010-08-09 11:40:00,82.28,82.28,82.19,82.19,3000.0,69.8316,69.8316,69.7552,69.7552,3000.0
2010-08-09 11:45:00,82.23,82.37,82.23,82.32,3700.0,69.7891,69.9079,69.7891,69.8655,3700.0
2010-08-09 11:50:00,82.29,82.39,82.24,82.29,2700.0,69.84,69.9249,69.7976,69.84,2700.0
2010-08-09 11:55:00,82.27,82.32,82.27,82.27,500.0,69.8231,69.8655,69.8231,69.8231,500.0
2010-08-09 12:00:00,82.28,82.33,82.28,82.31,1300.0,69.8316,69.874,69.8316,69.857,1300.0
2010-08-09 12:05:00,82.37,82.4,82.25,82.25,800.0,69.9079,69.9334,69.8061,69.8061,800.0
2010-08-09 12:10:00,82.26,82.31,82.25,82.26,1900.0,69.8146,69.857,69.8061,69.8146,1900.0
2010-08-09 12:15:00,82.24,82.33,82.24,82.25,1200.0,69.7976,69.874,69.7976,69.8061,1200.0
2010-08-09 12:20:00,82.25,82.3,82.23,82.23,3200.0,69.8061,69.8485,69.7891,69.7891,3200.0
2010-08-09 12:25:00,82.24,82.24,82.21,82.21,900.0,69.7976,69.7976,69.7722,69.7722,900.0
2010-08-09 12:30:00,82.27,82.29,82.24,82.24,2200.0,69.8231,69.84,69.7976,69.7976,2200.0
2010-08-09 12:35:00,82.26,82.33,82.25,82.33,1600.0,69.8146,69.874,69.8061,69.874,1600.0
2010-08-09 12:40:00,82.32,82.39,82.32,82.39,600.0,69.8655,69.9249,69.8655,69.9249,600.0
2010-08-09 12:45:00,82.35,82.43,82.34,82.34,700.0,69.891,69.9589,69.8825,69.8825,700.0
2010-08-09 12:50:00,82.3,82.32,82.26,82.32,1600.0,69.8485,69.8655,69.8146,69.8655,1600.0
2010-08-09 12:55:00,82.34,82.37,82.34,82.37,1000.0,69.8825,69.9079,69.8825,69.9079,1000.0
2010-08-09 13:00:00,82.37,82.45,82.36,82.36,1800.0,69.9079,69.9758,69.8995,69.8995,1800.0
2010-08-09 13:05:00,82.38,82.38,82.34,82.38,400.0,69.9164,69.9164,69.8825,69.9164,400.0
2010-08-09 13:10:00,82.36,82.4,82.36,82.4,900.0,69.8995,69.9334,69.8995,69.9334,900.0
2010-08-09 13:15:00,82.39,82.45,82.38,82.45,400.0,69.9249,69.9758,69.9164,69.9758,400.0
2010-08-09 13:20:00,82.48,82.51,82.35,82.38,3800.0,70.0013,70.0268,69.891,69.9164,3800.0
2010-08-09 13:25:00,82.39,82.43,82.39,82.39,600.0,69.9249,69.9589,69.9249,69.9249,600.0
2010-08-09 13:30:00,82.38,82.5,82.38,82.46,6000.0,69.9164,70.0183,69.9164,69.9843,6000.0
2010-08-09 13:35:00,82.47,82.47,82.42,82.46,1600.0,69.9928,69.9928,69.9504,69.9843,1600.0
2010-08-09 13:40:00,82.44,82.52,82.42,82.51,1900.0,69.9674,70.0353,69.9504,70.0268,1900.0
2010-08-09 13:45:00,82.54,82.62,82.5,82.5,5700.0,70.0522,70.1201,70.0183,70.0183,5700.0
2010-08-09 13:50:00,82.49,82.62,82.48,82.62,1700.0,70.0098,70.1201,70.0013,70.1201,1700.0
2010-08-09 13:55:00,82.59,82.59,82.52,82.52,900.0,70.0947,70.0947,70.0353,70.0353,900.0
2010-08-09 14:00:00,82.52,82.58,82.52,82.56,800.0,70.0353,70.0862,70.0353,70.0692,800.0
2010-08-09 14:05:00,82.58,82.63,82.56,82.56,2100.0,70.0862,70.1286,70.0692,70.0692,2100.0
2010-08-09 14:10:00,82.57,82.57,82.55,82.56,2500.0,70.0777,70.0777,70.0607,70.0692,2500.0
2010-08-09 14:15:00,82.58,82.65,82.56,82.62,1500.0,70.0862,70.1456,70.0692,70.1201,1500.0
2010-08-09 14:20:00,82.64,82.65,82.58,82.64,1500.0,70.1371,70.1456,70.0862,70.1371,1500.0
2010-08-09 14:25:00,82.59,82.6,82.57,82.6,1400.0,70.0947,70.1031,70.0777,70.1031,1400.0
2010-08-09 14:30:00,82.61,82.76,82.61,82.76,2800.0,70.1116,70.2389,70.1116,70.2389,2800.0
2010-08-09 14:35:00,82.74,82.74,82.64,82.72,1800.0,70.222,70.222,70.1371,70.205,1800.0
2010-08-09 14:40:00,82.71,82.86,82.71,82.86,1900.0,70.1965,70.3238,70.1965,70.3238,1900.0
2010-08-09 14:45:00,82.85,82.86,82.78,82.83,3900.0,70.3153,70.3238,70.2559,70.2984,3900.0
2010-08-09 14:50:00,82.85,82.88,82.76,82.79,1500.0,70.3153,70.3408,70.2389,70.2644,1500.0
2010-08-09 14:55:00,82.81,82.82,82.78,82.82,1400.0,70.2814,70.2899,70.2559,70.2899,1400.0
2010-08-09 15:00:00,82.84,82.84,82.8,82.82,2300.0,70.3068,70.3068,70.2729,70.2899,2300.0
2010-08-09 15:05:00,82.82,82.9,82.82,82.88,3000.0,70.2899,70.3578,70.2899,70.3408,3000.0
2010-08-09 15:10:00,82.9,82.92,82.78,82.8,4900.0,70.3578,70.3747,70.2559,70.2729,4900.0
2010-08-09 15:15:00,82.78,82.83,82.76,82.82,4100.0,70.2559,70.2984,70.2389,70.2899,4100.0
2010-08-09 15:20:00,82.83,82.87,82.82,82.83,5300.0,70.2984,70.3323,70.2899,70.2984,5300.0
2010-08-09 15:25:00,82.79,82.87,82.79,82.86,3000.0,70.2644,70.3323,70.2644,70.3238,3000.0
2010-08-09 15:30:00,82.86,82.86,82.79,82.82,10300.0,70.3238,70.3238,70.2644,70.2899,10300.0
2010-08-09 15:35:00,82.79,82.93,82.79,82.86,6700.0,70.2644,70.3832,70.2644,70.3238,6700.0
2010-08-09 15:40:00,82.87,82.97,82.84,82.84,7900.0,70.3323,70.4172,70.3068,70.3068,7900.0
2010-08-09 15:45:00,82.86,82.95,82.81,82.86,22900.0,70.3238,70.4002,70.2814,70.3238,22900.0
2010-08-09 15:50:00,82.88,82.95,82.67,82.73,10700.0,70.3408,70.4002,70.1626,70.2135,10700.0
2010-08-09 15:55:00,82.74,82.81,82.68,82.81,10800.0,70.222,70.2814,70.171,70.2814,10800.0
2010-08-10 09:30:00,81.72,82.3,81.72,81.94,5100.0,69.3563,69.8485,69.3563,69.543,5100.0
2010-08-10 09:35:00,82.1,82.1,81.7,81.89,2700.0,69.6788,69.6788,69.3393,69.5006,2700.0
2010-08-10 09:40:00,81.89,81.89,81.58,81.74,3300.0,69.5006,69.5006,69.2375,69.3733,3300.0
2010-08-10 09:45:00,81.65,81.74,81.53,81.74,2000.0,69.2969,69.3733,69.195,69.3733,2000.0
2010-08-10 09:50:00,81.7,81.7,81.46,81.55,4800.0,69.3393,69.3393,69.1356,69.212,4800.0
2010-08-10 09:55:00,81.63,81.69,81.53,81.57,2200.0,69.2799,69.3308,69.195,69.229,2200.0
2010-08-10 10:00:00,81.64,81.66,81.58,81.59,1500.0,69.2884,69.3054,69.2375,69.246,1500.0
2010-08-10 10:05:00,81.52,81.58,81.39,81.5,9900.0,69.1865,69.2375,69.0762,69.1696,9900.0
2010-08-10 10:10:00,81.5,81.56,81.39,81.5,10900.0,69.1696,69.2205,69.0762,69.1696,10900.0
2010-08-10 10:15:00,81.5,81.5,81.44,81.5,5200.0,69.1696,69.1696,69.1186,69.1696,5200.0
2010-08-10 10:20:00,81.5,81.51,81.37,81.47,11700.0,69.1696,69.1781,69.0592,69.1441,11700.0
2010-08-10 10:25:00,81.58,81.63,81.45,81.45,2200.0,69.2375,69.2799,69.1271,69.1271,2200.0
2010-08-10 10:30:00,81.45,81.52,81.39,81.39,5400.0,69.1271,69.1865,69.0762,69.0762,5400.0
2010-08-10 10:35:00,81.42,81.46,81.32,81.42,6100.0,69.1017,69.1356,69.0168,69.1017,6100.0
2010-08-10 10:40:00,81.42,81.47,81.37,81.37,1500.0,69.1017,69.1441,69.0592,69.0592,1500.0
2010-08-10 10:45:00,81.39,81.41,81.33,81.4,5100.0,69.0762,69.0932,69.0253,69.0847,5100.0
2010-08-10 10:50:00,81.39,81.41,81.33,81.35,4600.0,69.0762,69.0932,69.0253,69.0423,4600.0
2010-08-10 10:55:00,81.32,81.45,81.28,81.33,7600.0,69.0168,69.1271,68.9829,69.0253,7600.0
2010-08-10 11:00:00,81.39,81.48,81.39,81.41,4400.0,69.0762,69.1526,69.0762,69.0932,4400.0
2010-08-10 11:05:00,81.44,81.44,81.33,81.36,18300.0,69.1186,69.1186,69.0253,69.0508,18300.0
2010-08-10 11:10:00,81.36,81.47,81.35,81.38,3400.0,69.0508,69.1441,69.0423,69.0677,3400.0
2010-08-10 11:15:00,81.45,81.45,81.28,81.31,2800.0,69.1271,69.1271,68.9829,69.0083,2800.0
2010-08-10 11:20:00,81.3,81.32,81.19,81.19,7900.0,68.9998,69.0168,68.9065,68.9065,7900.0
2010-08-10 11:25:00,81.2,81.25,80.91,81.15,16700.0,68.915,68.9574,68.6688,68.8725,16700.0
2010-08-10 11:30:00,81.14,81.15,81.12,81.15,1100.0,68.864,68.8725,68.8471,68.8725,1100.0
2010-08-10 11:35:00,81.11,81.2,81.11,81.2,2200.0,68.8386,68.915,68.8386,68.915,2200.0
2010-08-10 11:40:00,81.17,81.34,81.17,81.32,6300.0,68.8895,69.0338,68.8895,69.0168,6300.0
2010-08-10 11:45:00,81.34,81.41,81.33,81.4,4500.0,69.0338,69.0932,69.0253,69.0847,4500.0
2010-08-10 11:50:00,81.38,81.4,81.28,81.3,3700.0,69.0677,69.0847,68.9829,68.9998,3700.0
2010-08-10 11:55:00,81.3,81.36,81.3,81.34,3300.0,68.9998,69.0508,68.9998,69.0338,3300.0
2010-08-10 12:00:00,81.34,81.38,81.29,81.36,2500.0,69.0338,69.0677,68.9913,69.0508,2500.0
2010-08-10 12:05:00,81.29,81.33,81.2,81.24,1000.0,68.9913,69.0253,68.915,68.9489,1000.0
2010-08-10 12:10:00,81.23,81.41,81.22,81.34,3400.0,68.9404,69.0932,68.9319,69.0338,3400.0
2010-08-10 12:15:00,81.34,81.34,81.28,81.31,1700.0,69.0338,69.0338,68.9829,69.0083,1700.0
2010-08-10 12:20:00,81.31,81.31,81.25,81.31,1200.0,69.0083,69.0083,68.9574,69.0083,1200.0
2010-08-10 12:25:00,81.3,81.38,81.23,81.38,13100.0,68.9998,69.0677,68.9404,69.0677,13100.0
2010-08-10 12:30:00,81.32,81.43,81.26,81.36,4400.0,69.0168,69.1102,68.9659,69.0508,4400.0
2010-08-10 12:35:00,81.36,81.36,81.26,81.34,1700.0,69.0508,69.0508,68.9659,69.0338,1700.0
2010-08-10 12:40:00,81.29,81.36,81.25,81.33,4900.0,68.9913,69.0508,68.9574,69.0253,4900.0
2010-08-10 12:45:00,81.29,81.34,81.26,81.26,3000.0,68.9913,69.0338,68.9659,68.9659,3000.0
2010-08-10 12:50:00,81.26,81.26,81.11,81.12,3100.0,68.9659,68.9659,68.8386,68.8471,3100.0
2010-08-10 12:55:00,81.16,81.21,81.11,81.15,3500.0,68.881,68.9234,68.8386,68.8725,3500.0
2010-08-10 13:00:00,81.15,81.15,81.02,81.09,4900.0,68.8725,68.8725,68.7622,68.8216,4900.0
2010-08-10 13:05:00,81.1,81.1,80.92,80.92,13000.0,68.8301,68.8301,68.6773,68.6773,13000.0
2010-08-10 13:10:00,80.9,80.92,80.86,80.86,2400.0,68.6603,68.6773,68.6264,68.6264,2400.0
2010-08-10 13:15:00,80.88,80.91,80.84,80.91,1400.0,68.6434,68.6688,68.6094,68.6688,1400.0
2010-08-10 13:20:00,80.92,80.96,80.87,80.9,4700.0,68.6773,68.7113,68.6349,68.6603,4700.0
2010-08-10 13:25:00,80.91,80.96,80.89,80.96,2700.0,68.6688,68.7113,68.6519,68.7113,2700.0
2010-08-10 13:30:00,80.9,81.13,80.9,81.13,4400.0,68.6603,68.8555,68.6603,68.8555,4400.0
2010-08-10 13:35:00,81.11,81.13,81.07,81.13,1600.0,68.8386,68.8555,68.8046,68.8555,1600.0
2010-08-10 13:40:00,81.15,81.2,81.13,81.18,5100.0,68.8725,68.915,68.8555,68.898,5100.0
2010-08-10 13:45:00,81.17,81.17,81.14,81.14,400.0,68.8895,68.8895,68.864,68.864,400.0
2010-08-10 13:50:00,81.11,81.11,81.02,81.02,1200.0,68.8386,68.8386,68.7622,68.7622,1200.0
2010-08-10 13:55:00,81.03,81.1,80.95,81.1,5500.0,68.7707,68.8301,68.7028,68.8301,5500.0
2010-08-10 14:00:00,81.13,81.25,81.13,81.25,1600.0,68.8555,68.9574,68.8555,68.9574,1600.0
2010-08-10 14:05:00,81.3,81.32,81.08,81.09,3600.0,68.9998,69.0168,68.8131,68.8216,3600.0
2010-08-10 14:10:00,81.14,81.15,81.1,81.15,700.0,68.864,68.8725,68.8301,68.8725,700.0
2010-08-10 14:15:00,81.21,81.4,81.11,81.22,9700.0,68.9234,69.0847,68.8386,68.9319,9700.0
2010-08-10 14:20:00,81.22,81.29,81.06,81.21,3800.0,68.9319,68.9913,68.7961,68.9234,3800.0
2010-08-10 14:25:00,81.17,81.3,81.03,81.3,5900.0,68.8895,68.9998,68.7707,68.9998,5900.0
2010-08-10 14:30:00,81.3,81.51,81.18,81.37,27000.0,68.9998,69.1781,68.898,69.0592,27000.0
2010-08-10 14:35:00,81.44,81.44,81.21,81.33,4900.0,69.1186,69.1186,68.9234,69.0253,4900.0
2010-08-10 14:40:00,81.42,81.66,81.42,81.57,4900.0,69.1017,69.3054,69.1017,69.229,4900.0
2010-08-10 14:45:00,81.6,81.6,81.41,81.55,8800.0,69.2544,69.2544,69.0932,69.212,8800.0
2010-08-10 14:50:00,81.55,81.57,81.29,81.43,6700.0,69.212,69.229,68.9913,69.1102,6700.0
2010-08-10 14:55:00,81.44,81.49,81.31,81.38,11100.0,69.1186,69.1611,69.0083,69.0677,11100.0
2010-08-10 15:00:00,81.4,81.61,81.37,81.53,4300.0,69.0847,69.2629,69.0592,69.195,4300.0
2010-08-10 15:05:00,81.57,81.63,81.43,81.6,5400.0,69.229,69.2799,69.1102,69.2544,5400.0
2010-08-10 15:10:00,81.55,81.55,81.35,81.36,11900.0,69.212,69.212,69.0423,69.0508,11900.0
2010-08-10 15:15:00,81.36,81.52,81.32,81.32,9700.0,69.0508,69.1865,69.0168,69.0168,9700.0
2010-08-10 15:20:00,81.36,81.41,81.27,81.32,7800.0,69.0508,69.0932,68.9744,69.0168,7800.0
2010-08-10 15:25:00,81.36,81.59,81.22,81.55,6000.0,69.0508,69.246,68.9319,69.212,6000.0
2010-08-10 15:30:00,81.59,81.75,81.32,81.64,13400.0,69.246,69.3817,69.0168,69.2884,13400.0
2010-08-10 15:35:00,81.62,81.89,81.52,81.71,9600.0,69.2714,69.5006,69.1865,69.3478,9600.0
2010-08-10 15:40:00,81.73,82.0,81.73,81.97,13600.0,69.3648,69.5939,69.3648,69.5685,13600.0
2010-08-10 15:45:00,81.99,82.15,81.96,81.96,21700.0,69.5854,69.7212,69.56,69.56,21700.0
2010-08-10 15:50:00,81.96,81.99,81.68,81.8,21200.0,69.56,69.5854,69.3223,69.4242,21200.0
2010-08-10 15:55:00,81.83,81.92,81.69,81.83,37600.0,69.4496,69.526,69.3308,69.4496,37600.0
2010-08-11 09:30:00,80.08,80.57,80.0,80.25,19600.0,67.9644,68.3803,67.8965,68.1087,19600.0
2010-08-11 09:35:00,80.25,80.47,80.12,80.25,11300.0,68.1087,68.2954,67.9984,68.1087,11300.0
2010-08-11 09:40:00,80.14,80.3,80.08,80.19,6200.0,68.0153,68.1511,67.9644,68.0578,6200.0
2010-08-11 09:45:00,80.15,80.29,80.0,80.2,10100.0,68.0238,68.1426,67.8965,68.0663,10100.0
2010-08-11 09:50:00,80.16,80.24,80.0,80.1,6300.0,68.0323,68.1002,67.8965,67.9814,6300.0
2010-08-11 09:55:00,80.03,80.21,80.01,80.1,9200.0,67.922,68.0747,67.905,67.9814,9200.0
2010-08-11 10:00:00,80.21,80.26,80.1,80.1,18200.0,68.0747,68.1172,67.9814,67.9814,18200.0
2010-08-11 10:05:00,80.11,80.19,80.02,80.05,7100.0,67.9899,68.0578,67.9135,67.9389,7100.0
2010-08-11 10:10:00,80.05,80.1,79.92,79.98,9500.0,67.9389,67.9814,67.8286,67.8795,9500.0
2010-08-11 10:15:00,79.96,80.06,79.73,79.77,28200.0,67.8626,67.9474,67.6674,67.7013,28200.0
2010-08-11 10:20:00,79.84,80.03,79.76,79.85,19500.0,67.7607,67.922,67.6928,67.7692,19500.0
2010-08-11 10:25:00,79.87,79.87,79.63,79.84,7000.0,67.7862,67.7862,67.5825,67.7607,7000.0
2010-08-11 10:30:00,79.83,79.83,79.49,79.58,14400.0,67.7522,67.7522,67.4637,67.5401,14400.0
2010-08-11 10:35:00,79.6,79.6,79.41,79.49,16100.0,67.557,67.557,67.3958,67.4637,16100.0
2010-08-11 10:40:00,79.49,79.5,79.24,79.34,26400.0,67.4637,67.4722,67.2515,67.3364,26400.0
2010-08-11 10:45:00,79.34,79.39,79.16,79.3,6200.0,67.3364,67.3788,67.1836,67.3024,6200.0
2010-08-11 10:50:00,79.29,79.32,79.13,79.18,9200.0,67.2939,67.3194,67.1581,67.2006,9200.0
2010-08-11 10:55:00,79.22,79.32,79.07,79.08,8500.0,67.2345,67.3194,67.1072,67.1157,8500.0
2010-08-11 11:00:00,79.06,79.2,78.99,79.16,8800.0,67.0987,67.2175,67.0393,67.1836,8800.0
2010-08-11 11:05:00,79.17,79.18,78.97,78.97,2200.0,67.1921,67.2006,67.0223,67.0223,2200.0
2010-08-11 11:10:00,78.95,79.0,78.84,78.93,6700.0,67.0054,67.0478,66.912,66.9884,6700.0
2010-08-11 11:15:00,78.94,78.94,78.82,78.86,1300.0,66.9969,66.9969,66.895,66.929,1300.0
2010-08-11 11:20:00,78.89,78.95,78.79,78.92,7500.0,66.9544,67.0054,66.8696,66.9799,7500.0
2010-08-11 11:25:00,78.93,79.16,78.85,79.0,10300.0,66.9884,67.1836,66.9205,67.0478,10300.0
2010-08-11 11:30:00,79.06,79.09,79.0,79.08,3100.0,67.0987,67.1242,67.0478,67.1157,3100.0
2010-08-11 11:35:00,79.14,79.22,79.1,79.11,9800.0,67.1666,67.2345,67.1327,67.1412,9800.0
2010-08-11 11:40:00,79.18,79.19,79.09,79.14,4800.0,67.2006,67.2091,67.1242,67.1666,4800.0
2010-08-11 11:45:00,79.14,79.14,78.99,79.0,4600.0,67.1666,67.1666,67.0393,67.0478,4600.0
2010-08-11 11:50:00,79.0,79.07,79.0,79.0,5500.0,67.0478,67.1072,67.0478,67.0478,5500.0
2010-08-11 11:55:00,79.0,79.0,78.96,78.97,2400.0,67.0478,67.0478,67.0139,67.0223,2400.0
2010-08-11 12:00:00,78.94,78.95,78.77,78.77,8300.0,66.9969,67.0054,66.8526,66.8526,8300.0
2010-08-11 12:05:00,78.75,78.97,78.66,78.9,6800.0,66.8356,67.0223,66.7592,66.9629,6800.0
2010-08-11 12:10:00,78.91,78.96,78.79,78.96,7600.0,66.9714,67.0139,66.8696,67.0139,7600.0
2010-08-11 12:15:00,78.91,78.97,78.75,78.77,12300.0,66.9714,67.0223,66.8356,66.8526,12300.0
2010-08-11 12:20:00,78.77,78.82,78.75,78.8,5900.0,66.8526,66.895,66.8356,66.8781,5900.0
2010-08-11 12:25:00,78.79,78.79,78.7,78.73,1400.0,66.8696,66.8696,66.7932,66.8187,1400.0
2010-08-11 12:30:00,78.74,78.86,78.73,78.78,10800.0,66.8271,66.929,66.8187,66.8611,10800.0
2010-08-11 12:35:00,78.74,78.82,78.66,78.74,9500.0,66.8271,66.895,66.7592,66.8271,9500.0
2010-08-11 12:40:00,78.71,78.73,78.58,78.58,9800.0,66.8017,66.8187,66.6913,66.6913,9800.0
2010-08-11 12:45:00,78.62,78.63,78.52,78.57,10400.0,66.7253,66.7338,66.6404,66.6829,10400.0
2010-08-11 12:50:00,78.57,78.66,78.57,78.57,6100.0,66.6829,66.7592,66.6829,66.6829,6100.0
2010-08-11 12:55:00,78.54,78.54,78.48,78.52,3000.0,66.6574,66.6574,66.6065,66.6404,3000.0
2010-08-11 13:00:00,78.5,78.57,78.49,78.55,11000.0,66.6235,66.6829,66.615,66.6659,11000.0
2010-08-11 13:05:00,78.55,78.75,78.55,78.75,17400.0,66.6659,66.8356,66.6659,66.8356,17400.0
2010-08-11 13:10:00,78.78,79.04,78.78,78.95,12200.0,66.8611,67.0818,66.8611,67.0054,12200.0
2010-08-11 13:15:00,78.95,78.97,78.93,78.93,5800.0,67.0054,67.0223,66.9884,66.9884,5800.0
2010-08-11 13:20:00,78.94,78.95,78.77,78.77,2000.0,66.9969,67.0054,66.8526,66.8526,2000.0
2010-08-11 13:25:00,78.79,78.84,78.79,78.82,2100.0,66.8696,66.912,66.8696,66.895,2100.0
2010-08-11 13:30:00,78.82,78.91,78.71,78.81,13300.0,66.895,66.9714,66.8017,66.8866,13300.0
2010-08-11 13:35:00,78.8,78.83,78.79,78.79,800.0,66.8781,66.9035,66.8696,66.8696,800.0
2010-08-11 13:40:00,78.83,78.94,78.82,78.92,5600.0,66.9035,66.9969,66.895,66.9799,5600.0
2010-08-11 13:45:00,78.86,78.86,78.79,78.81,6900.0,66.929,66.929,66.8696,66.8866,6900.0
2010-08-11 13:50:00,78.8,78.8,78.69,78.69,5200.0,66.8781,66.8781,66.7847,66.7847,5200.0
2010-08-11 13:55:00,78.72,78.8,78.71,78.71,2800.0,66.8102,66.8781,66.8017,66.8017,2800.0
2010-08-11 14:00:00,78.75,78.92,78.75,78.86,4700.0,66.8356,66.9799,66.8356,66.929,4700.0
2010-08-11 14:05:00,78.86,78.89,78.84,78.88,1700.0,66.929,66.9544,66.912,66.946,1700.0
2010-08-11 14:10:00,78.88,78.89,78.83,78.88,2400.0,66.946,66.9544,66.9035,66.946,2400.0
2010-08-11 14:15:00,78.87,78.92,78.85,78.88,3700.0,66.9375,66.9799,66.9205,66.946,3700.0
2010-08-11 14:20:00,78.84,78.9,78.84,78.89,3000.0,66.912,66.9629,66.912,66.9544,3000.0
2010-08-11 14:25:00,78.91,78.93,78.85,78.87,3000.0,66.9714,66.9884,66.9205,66.9375,3000.0
2010-08-11 14:30:00,78.86,78.88,78.83,78.88,2700.0,66.929,66.946,66.9035,66.946,2700.0
2010-08-11 14:35:00,78.88,78.88,78.75,78.8,4100.0,66.946,66.946,66.8356,66.8781,4100.0
2010-08-11 14:40:00,78.76,78.79,78.69,78.69,3000.0,66.8441,66.8696,66.7847,66.7847,3000.0
2010-08-11 14:45:00,78.67,78.69,78.59,78.68,2900.0,66.7677,66.7847,66.6998,66.7762,2900.0
2010-08-11 14:50:00,78.67,78.67,78.42,78.53,4100.0,66.7677,66.7677,66.5556,66.6489,4100.0
2010-08-11 14:55:00,78.54,78.57,78.48,78.56,4600.0,66.6574,66.6829,66.6065,66.6744,4600.0
2010-08-11 15:00:00,78.56,78.74,78.55,78.74,8900.0,66.6744,66.8271,66.6659,66.8271,8900.0
2010-08-11 15:05:00,78.75,78.75,78.67,78.73,9000.0,66.8356,66.8356,66.7677,66.8187,9000.0
2010-08-11 15:10:00,78.75,78.8,78.71,78.79,5200.0,66.8356,66.8781,66.8017,66.8696,5200.0
2010-08-11 15:15:00,78.78,78.79,78.7,78.75,7100.0,66.8611,66.8696,66.7932,66.8356,7100.0
2010-08-11 15:20:00,78.76,78.86,78.7,78.73,10600.0,66.8441,66.929,66.7932,66.8187,10600.0
2010-08-11 15:25:00,78.76,78.85,78.76,78.76,3800.0,66.8441,66.9205,66.8441,66.8441,3800.0
2010-08-11 15:30:00,78.82,79.05,78.79,78.93,18500.0,66.895,67.0902,66.8696,66.9884,18500.0
2010-08-11 15:35:00,78.93,78.98,78.84,78.95,12600.0,66.9884,67.0308,66.912,67.0054,12600.0
2010-08-11 15:40:00,78.95,78.98,78.81,78.92,23100.0,67.0054,67.0308,66.8866,66.9799,23100.0
2010-08-11 15:45:00,78.91,79.03,78.84,78.92,27300.0,66.9714,67.0733,66.912,66.9799,27300.0
2010-08-11 15:50:00,78.93,79.04,78.91,78.99,30900.0,66.9884,67.0818,66.9714,67.0393,30900.0
2010-08-11 15:55:00,79.0,79.13,78.84,79.01,78600.0,67.0478,67.1581,66.912,67.0563,78600.0
2010-08-12 09:30:00,78.41,78.81,77.75,77.96,19800.0,66.5471,66.8866,65.9869,66.1652,19800.0
2010-08-12 09:35:00,77.88,78.08,77.6,77.71,22900.0,66.0973,66.267,65.8596,65.953,22900.0
2010-08-12 09:40:00,77.7,77.96,77.7,77.84,8100.0,65.9445,66.1652,65.9445,66.0633,8100.0
2010-08-12 09:45:00,77.83,78.01,77.76,77.9,22800.0,66.0548,66.2076,65.9954,66.1142,22800.0
2010-08-12 09:50:00,77.93,77.98,77.7,77.73,14700.0,66.1397,66.1821,65.9445,65.9699,14700.0
2010-08-12 09:55:00,77.74,77.89,77.66,77.76,11500.0,65.9784,66.1057,65.9105,65.9954,11500.0
2010-08-12 10:00:00,77.72,77.83,77.67,77.67,7900.0,65.9615,66.0548,65.919,65.919,7900.0
2010-08-12 10:05:00,77.67,77.9,77.67,77.7,11400.0,65.919,66.1142,65.919,65.9445,11400.0
2010-08-12 10:10:00,77.72,77.84,77.72,77.79,3700.0,65.9615,66.0633,65.9615,66.0209,3700.0
2010-08-12 10:15:00,77.75,77.85,77.38,77.38,10000.0,65.9869,66.0718,65.6729,65.6729,10000.0
2010-08-12 10:20:00,77.4,77.5,77.35,77.39,3700.0,65.6899,65.7747,65.6474,65.6814,3700.0
2010-08-12 10:25:00,77.44,77.61,77.39,77.61,11700.0,65.7238,65.8681,65.6814,65.8681,11700.0
2010-08-12 10:30:00,77.58,77.82,77.55,77.62,9400.0,65.8426,66.0463,65.8172,65.8766,9400.0
2010-08-12 10:35:00,77.66,77.86,77.59,77.78,28700.0,65.9105,66.0803,65.8511,66.0124,28700.0
2010-08-12 10:40:00,77.78,78.04,77.75,78.04,14600.0,66.0124,66.233,65.9869,66.233,14600.0
2010-08-12 10:45:00,77.98,78.05,77.88,78.04,13500.0,66.1821,66.2415,66.0973,66.233,13500.0
2010-08-12 10:50:00,77.99,78.26,77.75,78.26,31900.0,66.1906,66.4198,65.9869,66.4198,31900.0
2010-08-12 10:55:00,78.29,78.29,77.95,77.98,5300.0,66.4452,66.4452,66.1567,66.1821,5300.0
2010-08-12 11:00:00,78.02,78.06,77.89,78.0,6600.0,66.2161,66.25,66.1057,66.1991,6600.0
2010-08-12 11:05:00,78.0,78.08,77.94,77.97,4400.0,66.1991,66.267,66.1482,66.1736,4400.0
2010-08-12 11:10:00,78.03,78.03,77.71,77.77,50500.0,66.2246,66.2246,65.953,66.0039,50500.0
2010-08-12 11:15:00,77.82,77.98,77.8,77.93,9400.0,66.0463,66.1821,66.0294,66.1397,9400.0
2010-08-12 11:20:00,77.97,78.15,77.89,77.93,7000.0,66.1736,66.3264,66.1057,66.1397,7000.0
2010-08-12 11:25:00,77.96,78.15,77.96,77.99,6200.0,66.1652,66.3264,66.1652,66.1906,6200.0
2010-08-12 11:30:00,77.99,78.13,77.93,77.93,13700.0,66.1906,66.3094,66.1397,66.1397,13700.0
2010-08-12 11:35:00,78.0,78.12,77.92,77.92,21200.0,66.1991,66.3009,66.1312,66.1312,21200.0
2010-08-12 11:40:00,78.0,78.09,77.87,78.0,11000.0,66.1991,66.2755,66.0888,66.1991,11000.0
2010-08-12 11:45:00,78.03,78.2,78.03,78.11,3500.0,66.2246,66.3688,66.2246,66.2925,3500.0
2010-08-12 11:50:00,78.06,78.18,77.95,77.96,17400.0,66.25,66.3519,66.1567,66.1652,17400.0
2010-08-12 11:55:00,78.06,78.06,77.86,77.96,8600.0,66.25,66.25,66.0803,66.1652,8600.0
2010-08-12 12:00:00,77.9,77.9,77.77,77.81,7500.0,66.1142,66.1142,66.0039,66.0378,7500.0
2010-08-12 12:05:00,77.86,78.06,77.86,78.04,4400.0,66.0803,66.25,66.0803,66.233,4400.0
2010-08-12 12:10:00,78.03,78.08,77.96,78.01,13900.0,66.2246,66.267,66.1652,66.2076,13900.0
2010-08-12 12:15:00,78.05,78.17,78.01,78.09,8400.0,66.2415,66.3434,66.2076,66.2755,8400.0
2010-08-12 12:20:00,78.06,78.12,78.02,78.05,5500.0,66.25,66.3009,66.2161,66.2415,5500.0
2010-08-12 12:25:00,78.08,78.19,77.96,77.97,10100.0,66.267,66.3604,66.1652,66.1736,10100.0
2010-08-12 12:30:00,77.97,78.19,77.97,78.11,9000.0,66.1736,66.3604,66.1736,66.2925,9000.0
2010-08-12 12:35:00,78.13,78.13,77.96,78.05,22200.0,66.3094,66.3094,66.1652,66.2415,22200.0
2010-08-12 12:40:00,78.09,78.15,77.99,78.15,4100.0,66.2755,66.3264,66.1906,66.3264,4100.0
2010-08-12 12:45:00,78.14,78.17,78.05,78.11,2600.0,66.3179,66.3434,66.2415,66.2925,2600.0
2010-08-12 12:50:00,78.16,78.2,78.07,78.1,8300.0,66.3349,66.3688,66.2585,66.284,8300.0
2010-08-12 12:55:00,78.09,78.21,77.95,77.99,16000.0,66.2755,66.3773,66.1567,66.1906,16000.0
2010-08-12 13:00:00,78.08,78.17,78.03,78.03,9400.0,66.267,66.3434,66.2246,66.2246,9400.0
2010-08-12 13:05:00,78.02,78.08,77.94,78.0,5600.0,66.2161,66.267,66.1482,66.1991,5600.0
2010-08-12 13:10:00,78.01,78.19,77.94,78.16,3300.0,66.2076,66.3604,66.1482,66.3349,3300.0
2010-08-12 13:15:00,78.11,78.14,77.96,78.01,13200.0,66.2925,66.3179,66.1652,66.2076,13200.0
2010-08-12 13:20:00,78.05,78.13,77.9,78.05,7300.0,66.2415,66.3094,66.1142,66.2415,7300.0
2010-08-12 13:25:00,78.02,78.09,77.87,77.94,14700.0,66.2161,66.2755,66.0888,66.1482,14700.0
2010-08-12 13:30:00,77.95,78.0,77.83,77.93,10400.0,66.1567,66.1991,66.0548,66.1397,10400.0
2010-08-12 13:35:00,77.99,77.99,77.88,77.9,3300.0,66.1906,66.1906,66.0973,66.1142,3300.0
2010-08-12 13:40:00,77.86,77.92,77.85,77.85,7000.0,66.0803,66.1312,66.0718,66.0718,7000.0
2010-08-12 13:45:00,77.83,77.96,77.79,77.91,7300.0,66.0548,66.1652,66.0209,66.1227,7300.0
2010-08-12 13:50:00,77.91,78.02,77.84,77.85,30300.0,66.1227,66.2161,66.0633,66.0718,30300.0
2010-08-12 13:55:00,77.9,77.95,77.85,77.92,6500.0,66.1142,66.1567,66.0718,66.1312,6500.0
2010-08-12 14:00:00,77.95,78.02,77.92,77.92,12000.0,66.1567,66.2161,66.1312,66.1312,12000.0
2010-08-12 14:05:00,77.96,78.13,77.96,78.02,4700.0,66.1652,66.3094,66.1652,66.2161,4700.0
2010-08-12 14:10:00,78.02,78.07,77.88,77.88,4000.0,66.2161,66.2585,66.0973,66.0973,4000.0
2010-08-12 14:15:00,77.91,78.07,77.91,78.0,8400.0,66.1227,66.2585,66.1227,66.1991,8400.0
2010-08-12 14:20:00,78.05,78.06,77.95,78.03,8500.0,66.2415,66.25,66.1567,66.2246,8500.0
2010-08-12 14:25:00,78.06,78.13,77.84,77.86,25700.0,66.25,66.3094,66.0633,66.0803,25700.0
2010-08-12 14:30:00,77.9,78.02,77.87,77.91,8100.0,66.1142,66.2161,66.0888,66.1227,8100.0
2010-08-12 14:35:00,77.94,77.94,77.78,77.91,11600.0,66.1482,66.1482,66.0124,66.1227,11600.0
2010-08-12 14:40:00,77.96,78.03,77.88,78.03,4100.0,66.1652,66.2246,66.0973,66.2246,4100.0
2010-08-12 14:45:00,78.02,78.05,77.84,77.97,9500.0,66.2161,66.2415,66.0633,66.1736,9500.0
2010-08-12 14:50:00,77.95,78.31,77.95,78.31,7700.0,66.1567,66.4622,66.1567,66.4622,7700.0
2010-08-12 14:55:00,78.27,78.27,77.98,77.98,5700.0,66.4282,66.4282,66.1821,66.1821,5700.0
2010-08-12 15:00:00,78.02,78.41,78.02,78.41,7600.0,66.2161,66.5471,66.2161,66.5471,7600.0
2010-08-12 15:05:00,78.37,78.47,78.29,78.3,6800.0,66.5131,66.598,66.4452,66.4537,6800.0
2010-08-12 15:10:00,78.38,78.48,78.24,78.3,15300.0,66.5216,66.6065,66.4028,66.4537,15300.0
2010-08-12 15:15:00,78.3,78.41,78.15,78.2,7300.0,66.4537,66.5471,66.3264,66.3688,7300.0
2010-08-12 15:20:00,78.18,78.44,78.14,78.44,4600.0,66.3519,66.5725,66.3179,66.5725,4600.0
2010-08-12 15:25:00,78.44,78.47,78.21,78.22,6400.0,66.5725,66.598,66.3773,66.3858,6400.0
2010-08-12 15:30:00,78.28,78.45,78.25,78.38,9900.0,66.4367,66.581,66.4113,66.5216,9900.0
2010-08-12 15:35:00,78.39,78.39,78.17,78.23,7000.0,66.5301,66.5301,66.3434,66.3943,7000.0
2010-08-12 15:40:00,78.2,78.2,77.87,78.2,13300.0,66.3688,66.3688,66.0888,66.3688,13300.0
2010-08-12 15:45:00,78.13,78.2,78.02,78.15,10600.0,66.3094,66.3688,66.2161,66.3264,10600.0
2010-08-12 15:50:00,78.19,78.24,78.07,78.12,9100.0,66.3604,66.4028,66.2585,66.3009,9100.0
2010-08-12 15:55:00,78.13,78.24,78.11,78.18,11500.0,66.3094,66.4028,66.2925,66.3519,11500.0
2010-08-13 09:30:00,77.94,78.15,77.93,78.0,6200.0,66.1482,66.3264,66.1397,66.1991,6200.0
2010-08-13 09:35:00,77.96,78.31,77.94,77.98,3100.0,66.1652,66.4622,66.1482,66.1821,3100.0
2010-08-13 09:40:00,77.97,78.14,77.8,77.87,2800.0,66.1736,66.3179,66.0294,66.0888,2800.0
2010-08-13 09:45:00,77.9,78.11,77.9,77.97,3100.0,66.1142,66.2925,66.1142,66.1736,3100.0
2010-08-13 09:50:00,77.87,78.15,77.84,78.09,3700.0,66.0888,66.3264,66.0633,66.2755,3700.0
2010-08-13 09:55:00,78.25,78.41,78.11,78.16,7900.0,66.4113,66.5471,66.2925,66.3349,7900.0
2010-08-13 10:00:00,78.16,78.17,77.93,78.02,6300.0,66.3349,66.3434,66.1397,66.2161,6300.0
2010-08-13 10:05:00,78.02,78.11,77.95,78.01,6000.0,66.2161,66.2925,66.1567,66.2076,6000.0
2010-08-13 10:10:00,77.9,78.09,77.83,77.86,5900.0,66.1142,66.2755,66.0548,66.0803,5900.0
2010-08-13 10:15:00,77.9,78.04,77.81,78.0,15500.0,66.1142,66.233,66.0378,66.1991,15500.0
2010-08-13 10:20:00,77.97,78.0,77.77,77.97,7600.0,66.1736,66.1991,66.0039,66.1736,7600.0
2010-08-13 10:25:00,77.94,78.08,77.81,78.0,5300.0,66.1482,66.267,66.0378,66.1991,5300.0
2010-08-13 10:30:00,77.99,77.99,77.94,77.94,2200.0,66.1906,66.1906,66.1482,66.1482,2200.0
2010-08-13 10:35:00,77.93,78.04,77.88,78.01,5800.0,66.1397,66.233,66.0973,66.2076,5800.0
2010-08-13 10:40:00,78.0,78.05,77.88,77.97,4700.0,66.1991,66.2415,66.0973,66.1736,4700.0
2010-08-13 10:45:00,77.97,78.06,77.84,77.87,2900.0,66.1736,66.25,66.0633,66.0888,2900.0
2010-08-13 10:50:00,77.92,77.92,77.84,77.84,2600.0,66.1312,66.1312,66.0633,66.0633,2600.0
2010-08-13 10:55:00,77.9,78.12,77.9,78.06,5300.0,66.1142,66.3009,66.1142,66.25,5300.0
2010-08-13 11:00:00,78.02,78.15,77.9,78.02,9000.0,66.2161,66.3264,66.1142,66.2161,9000.0
2010-08-13 11:05:00,78.01,78.07,77.9,77.92,6300.0,66.2076,66.2585,66.1142,66.1312,6300.0
2010-08-13 11:10:00,77.91,77.93,77.82,77.93,5400.0,66.1227,66.1397,66.0463,66.1397,5400.0
2010-08-13 11:15:00,77.92,78.02,77.9,77.9,6200.0,66.1312,66.2161,66.1142,66.1142,6200.0
2010-08-13 11:20:00,77.87,77.95,77.8,77.82,11800.0,66.0888,66.1567,66.0294,66.0463,11800.0
2010-08-13 11:25:00,77.84,77.84,77.84,77.84,100.0,66.0633,66.0633,66.0633,66.0633,100.0
2010-08-13 11:30:00,77.92,77.93,77.8,77.84,9900.0,66.1312,66.1397,66.0294,66.0633,9900.0
2010-08-13 11:35:00,77.84,77.88,77.75,77.75,9500.0,66.0633,66.0973,65.9869,65.9869,9500.0
2010-08-13 11:40:00,77.76,77.94,77.76,77.9,4100.0,65.9954,66.1482,65.9954,66.1142,4100.0
2010-08-13 11:45:00,77.93,77.93,77.89,77.89,200.0,66.1397,66.1397,66.1057,66.1057,200.0
2010-08-13 11:50:00,77.88,77.88,77.77,77.81,4900.0,66.0973,66.0973,66.0039,66.0378,4900.0
2010-08-13 11:55:00,77.8,77.94,77.8,77.94,8200.0,66.0294,66.1482,66.0294,66.1482,8200.0
2010-08-13 12:00:00,77.9,78.1,77.9,78.1,8000.0,66.1142,66.284,66.1142,66.284,8000.0
2010-08-13 12:05:00,78.11,78.24,78.1,78.23,9600.0,66.2925,66.4028,66.284,66.3943,9600.0
2010-08-13 12:10:00,78.21,78.35,78.21,78.22,7200.0,66.3773,66.4961,66.3773,66.3858,7200.0
2010-08-13 12:15:00,78.21,78.31,78.18,78.3,16200.0,66.3773,66.4622,66.3519,66.4537,16200.0
2010-08-13 12:20:00,78.3,78.42,78.22,78.42,7400.0,66.4537,66.5556,66.3858,66.5556,7400.0
2010-08-13 12:25:00,78.4,78.58,78.4,78.56,12000.0,66.5386,66.6913,66.5386,66.6744,12000.0
2010-08-13 12:30:00,78.55,78.61,78.52,78.58,7400.0,66.6659,66.7168,66.6404,66.6913,7400.0
2010-08-13 12:35:00,78.64,78.64,78.58,78.6,3600.0,66.7423,66.7423,66.6913,66.7083,3600.0
2010-08-13 12:40:00,78.6,78.6,78.57,78.59,2000.0,66.7083,66.7083,66.6829,66.6998,2000.0
2010-08-13 12:45:00,78.58,78.67,78.58,78.65,2700.0,66.6913,66.7677,66.6913,66.7508,2700.0
2010-08-13 12:50:00,78.67,78.74,78.64,78.74,3400.0,66.7677,66.8271,66.7423,66.8271,3400.0
2010-08-13 12:55:00,78.71,78.82,78.65,78.73,4700.0,66.8017,66.895,66.7508,66.8187,4700.0
2010-08-13 13:00:00,78.73,78.75,78.64,78.64,1000.0,66.8187,66.8356,66.7423,66.7423,1000.0
2010-08-13 13:05:00,78.62,78.62,78.51,78.62,2900.0,66.7253,66.7253,66.6319,66.7253,2900.0
2010-08-13 13:10:00,78.53,78.56,78.46,78.52,2100.0,66.6489,66.6744,66.5895,66.6404,2100.0
2010-08-13 13:15:00,78.49,78.62,78.49,78.61,900.0,66.615,66.7253,66.615,66.7168,900.0
2010-08-13 13:20:00,78.59,78.59,78.4,78.4,2600.0,66.6998,66.6998,66.5386,66.5386,2600.0
2010-08-13 13:25:00,78.41,78.53,78.4,78.47,800.0,66.5471,66.6489,66.5386,66.598,800.0
2010-08-13 13:30:00,78.47,78.47,78.35,78.39,3000.0,66.598,66.598,66.4961,66.5301,3000.0
2010-08-13 13:35:00,78.4,78.46,78.26,78.46,1600.0,66.5386,66.5895,66.4198,66.5895,1600.0
2010-08-13 13:40:00,78.47,78.47,78.34,78.42,1700.0,66.598,66.598,66.4877,66.5556,1700.0
2010-08-13 13:45:00,78.42,78.44,78.31,78.31,1500.0,66.5556,66.5725,66.4622,66.4622,1500.0
2010-08-13 13:50:00,78.24,78.42,78.24,78.31,2600.0,66.4028,66.5556,66.4028,66.4622,2600.0
2010-08-13 13:55:00,78.25,78.34,78.15,78.18,23500.0,66.4113,66.4877,66.3264,66.3519,23500.0
2010-08-13 14:00:00,78.17,78.17,78.08,78.12,2200.0,66.3434,66.3434,66.267,66.3009,2200.0
2010-08-13 14:05:00,78.04,78.11,77.98,77.99,5900.0,66.233,66.2925,66.1821,66.1906,5900.0
2010-08-13 14:10:00,78.02,78.05,77.99,77.99,3900.0,66.2161,66.2415,66.1906,66.1906,3900.0
2010-08-13 14:15:00,78.01,78.06,77.99,78.03,3300.0,66.2076,66.25,66.1906,66.2246,3300.0
2010-08-13 14:20:00,78.02,78.04,77.96,77.99,6200.0,66.2161,66.233,66.1652,66.1906,6200.0
2010-08-13 14:25:00,78.0,78.08,78.0,78.08,10300.0,66.1991,66.267,66.1991,66.267,10300.0
2010-08-13 14:30:00,78.1,78.1,78.04,78.04,1300.0,66.284,66.284,66.233,66.233,1300.0
2010-08-13 14:35:00,78.1,78.1,78.03,78.08,3200.0,66.284,66.284,66.2246,66.267,3200.0
2010-08-13 14:40:00,78.05,78.07,77.99,78.06,15700.0,66.2415,66.2585,66.1906,66.25,15700.0
2010-08-13 14:45:00,78.03,78.03,77.93,78.0,4400.0,66.2246,66.2246,66.1397,66.1991,4400.0
2010-08-13 14:50:00,78.0,78.08,77.99,78.06,1500.0,66.1991,66.267,66.1906,66.25,1500.0
2010-08-13 14:55:00,78.0,78.05,77.97,78.04,2300.0,66.1991,66.2415,66.1736,66.233,2300.0
2010-08-13 15:00:00,78.02,78.09,78.0,78.09,2400.0,66.2161,66.2755,66.1991,66.2755,2400.0
2010-08-13 15:05:00,78.05,78.07,77.98,78.07,2000.0,66.2415,66.2585,66.1821,66.2585,2000.0
2010-08-13 15:10:00,78.09,78.09,78.0,78.03,3100.0,66.2755,66.2755,66.1991,66.2246,3100.0
2010-08-13 15:15:00,78.0,78.07,78.0,78.07,2200.0,66.1991,66.2585,66.1991,66.2585,2200.0
2010-08-13 15:20:00,78.05,78.13,78.05,78.07,2400.0,66.2415,66.3094,66.2415,66.2585,2400.0
2010-08-13 15:25:00,78.05,78.05,78.0,78.01,4200.0,66.2415,66.2415,66.1991,66.2076,4200.0
2010-08-13 15:30:00,78.01,78.12,78.0,78.12,8600.0,66.2076,66.3009,66.1991,66.3009,8600.0
2010-08-13 15:35:00,78.12,78.12,78.04,78.08,2700.0,66.3009,66.3009,66.233,66.267,2700.0
2010-08-13 15:40:00,78.1,78.16,77.99,78.0,10300.0,66.284,66.3349,66.1906,66.1991,10300.0
2010-08-13 15:45:00,78.0,78.01,77.84,77.94,22600.0,66.1991,66.2076,66.0633,66.1482,22600.0
2010-08-13 15:50:00,77.93,77.93,77.77,77.85,9600.0,66.1397,66.1397,66.0039,66.0718,9600.0
2010-08-13 15:55:00,77.84,77.92,77.79,77.83,17000.0,66.0633,66.1312,66.0209,66.0548,17000.0
2010-08-16 09:30:00,77.21,77.21,76.73,77.15,5300.0,65.5286,65.5286,65.1212,65.4777,5300.0
2010-08-16 09:35:00,77.15,77.46,77.15,77.24,3400.0,65.4777,65.7408,65.4777,65.5541,3400.0
2010-08-16 09:40:00,77.41,77.59,77.41,77.59,1000.0,65.6984,65.8511,65.6984,65.8511,1000.0
2010-08-16 09:45:00,77.54,77.68,77.54,77.68,1300.0,65.8087,65.9275,65.8087,65.9275,1300.0
2010-08-16 09:50:00,77.54,77.54,77.29,77.29,1800.0,65.8087,65.8087,65.5965,65.5965,1800.0
2010-08-16 09:55:00,77.33,77.4,77.33,77.37,600.0,65.6305,65.6899,65.6305,65.6644,600.0
2010-08-16 10:00:00,77.3,77.58,77.21,77.53,7200.0,65.605,65.8426,65.5286,65.8002,7200.0
2010-08-16 10:05:00,77.53,77.83,77.53,77.66,10100.0,65.8002,66.0548,65.8002,65.9105,10100.0
2010-08-16 10:10:00,77.67,77.91,77.48,77.55,11900.0,65.919,66.1227,65.7578,65.8172,11900.0
2010-08-16 10:15:00,77.55,77.83,77.55,77.62,5800.0,65.8172,66.0548,65.8172,65.8766,5800.0
2010-08-16 10:20:00,77.69,77.77,77.52,77.63,6200.0,65.936,66.0039,65.7917,65.8851,6200.0
2010-08-16 10:25:00,77.59,77.64,77.41,77.52,7400.0,65.8511,65.8936,65.6984,65.7917,7400.0
2010-08-16 10:30:00,77.52,77.71,77.48,77.48,10900.0,65.7917,65.953,65.7578,65.7578,10900.0
2010-08-16 10:35:00,77.53,77.81,77.52,77.78,7600.0,65.8002,66.0378,65.7917,66.0124,7600.0
2010-08-16 10:40:00,77.81,77.96,77.81,77.91,10600.0,66.0378,66.1652,66.0378,66.1227,10600.0
2010-08-16 10:45:00,77.92,78.01,77.87,77.96,10000.0,66.1312,66.2076,66.0888,66.1652,10000.0
2010-08-16 10:50:00,77.96,78.1,77.73,77.83,26700.0,66.1652,66.284,65.9699,66.0548,26700.0
2010-08-16 10:55:00,77.81,77.86,77.63,77.67,9200.0,66.0378,66.0803,65.8851,65.919,9200.0
2010-08-16 11:00:00,77.7,77.79,77.38,77.4,7000.0,65.9445,66.0209,65.6729,65.6899,7000.0
2010-08-16 11:05:00,77.35,77.47,77.2,77.2,8200.0,65.6474,65.7493,65.5201,65.5201,8200.0
2010-08-16 11:10:00,77.09,77.31,77.09,77.23,3200.0,65.4268,65.6135,65.4268,65.5456,3200.0
2010-08-16 11:15:00,77.18,77.18,76.88,77.0,5400.0,65.5032,65.5032,65.2485,65.3504,5400.0
2010-08-16 11:20:00,76.96,77.05,76.87,76.95,3800.0,65.3164,65.3928,65.2401,65.308,3800.0
2010-08-16 11:25:00,76.93,76.94,76.69,76.69,13000.0,65.291,65.2995,65.0873,65.0873,13000.0
2010-08-16 11:30:00,76.78,76.96,76.75,76.9,9500.0,65.1637,65.3164,65.1382,65.2655,9500.0
2010-08-16 11:35:00,76.87,77.03,76.84,76.89,6600.0,65.2401,65.3759,65.2146,65.257,6600.0
2010-08-16 11:40:00,76.89,76.89,76.74,76.74,3400.0,65.257,65.257,65.1297,65.1297,3400.0
2010-08-16 11:45:00,76.67,76.77,76.65,76.65,5000.0,65.0703,65.1552,65.0533,65.0533,5000.0
2010-08-16 11:50:00,76.67,76.82,76.62,76.75,4600.0,65.0703,65.1976,65.0279,65.1382,4600.0
2010-08-16 11:55:00,76.75,76.87,76.75,76.84,2000.0,65.1382,65.2401,65.1382,65.2146,2000.0
2010-08-16 12:00:00,76.87,76.93,76.83,76.89,14700.0,65.2401,65.291,65.2061,65.257,14700.0
2010-08-16 12:05:00,76.89,76.91,76.82,76.82,5100.0,65.257,65.274,65.1976,65.1976,5100.0
2010-08-16 12:10:00,76.8,76.9,76.79,76.85,8600.0,65.1807,65.2655,65.1722,65.2231,8600.0
2010-08-16 12:15:00,76.84,76.88,76.7,76.88,3700.0,65.2146,65.2485,65.0958,65.2485,3700.0
2010-08-16 12:20:00,76.92,76.97,76.87,76.94,3600.0,65.2825,65.3249,65.2401,65.2995,3600.0
2010-08-16 12:25:00,76.91,77.03,76.87,76.97,3800.0,65.274,65.3759,65.2401,65.3249,3800.0
2010-08-16 12:30:00,77.03,77.03,76.94,77.01,2900.0,65.3759,65.3759,65.2995,65.3589,2900.0
2010-08-16 12:35:00,76.99,77.04,76.93,76.93,3900.0,65.3419,65.3843,65.291,65.291,3900.0
2010-08-16 12:40:00,76.93,77.02,76.92,76.93,7100.0,65.291,65.3674,65.2825,65.291,7100.0
2010-08-16 12:45:00,76.93,77.07,76.93,77.0,10700.0,65.291,65.4098,65.291,65.3504,10700.0
2010-08-16 12:50:00,77.0,77.02,76.83,76.84,8100.0,65.3504,65.3674,65.2061,65.2146,8100.0
2010-08-16 12:55:00,76.88,76.99,76.85,76.91,4500.0,65.2485,65.3419,65.2231,65.274,4500.0
2010-08-16 13:00:00,76.85,76.97,76.85,76.92,6600.0,65.2231,65.3249,65.2231,65.2825,6600.0
2010-08-16 13:05:00,76.86,76.9,76.75,76.89,4300.0,65.2316,65.2655,65.1382,65.257,4300.0
2010-08-16 13:10:00,76.9,77.03,76.89,76.95,6700.0,65.2655,65.3759,65.257,65.308,6700.0
2010-08-16 13:15:00,76.92,77.07,76.9,76.91,28600.0,65.2825,65.4098,65.2655,65.274,28600.0
2010-08-16 13:20:00,76.91,76.94,76.82,76.9,2900.0,65.274,65.2995,65.1976,65.2655,2900.0
2010-08-16 13:25:00,76.88,76.99,76.88,76.94,1000.0,65.2485,65.3419,65.2485,65.2995,1000.0
2010-08-16 13:30:00,76.97,77.04,76.89,76.89,5000.0,65.3249,65.3843,65.257,65.257,5000.0
2010-08-16 13:35:00,76.91,77.01,76.83,76.97,4200.0,65.274,65.3589,65.2061,65.3249,4200.0
2010-08-16 13:40:00,77.0,77.0,76.82,76.82,10000.0,65.3504,65.3504,65.1976,65.1976,10000.0
2010-08-16 13:45:00,76.78,76.84,76.74,76.74,1400.0,65.1637,65.2146,65.1297,65.1297,1400.0
2010-08-16 13:50:00,76.73,76.79,76.33,76.55,27000.0,65.1212,65.1722,64.7818,64.9685,27000.0
2010-08-16 13:55:00,76.57,76.65,76.55,76.65,1500.0,64.9854,65.0533,64.9685,65.0533,1500.0
2010-08-16 14:00:00,76.72,76.75,76.66,76.74,110300.0,65.1128,65.1382,65.0618,65.1297,110300.0
2010-08-16 14:05:00,76.69,76.72,76.59,76.59,3400.0,65.0873,65.1128,65.0024,65.0024,3400.0
2010-08-16 14:10:00,76.51,76.65,76.41,76.63,5900.0,64.9345,65.0533,64.8497,65.0364,5900.0
2010-08-16 14:15:00,76.63,76.68,76.61,76.62,4800.0,65.0364,65.0788,65.0194,65.0279,4800.0
2010-08-16 14:20:00,76.65,76.71,76.61,76.65,1900.0,65.0533,65.1043,65.0194,65.0533,1900.0
2010-08-16 14:25:00,76.62,76.65,76.58,76.58,2600.0,65.0279,65.0533,64.9939,64.9939,2600.0
2010-08-16 14:30:00,76.57,76.63,76.48,76.53,3900.0,64.9854,65.0364,64.9091,64.9515,3900.0
2010-08-16 14:35:00,76.47,76.57,76.44,76.53,4200.0,64.9006,64.9854,64.8751,64.9515,4200.0
2010-08-16 14:40:00,76.53,76.59,76.44,76.59,3700.0,64.9515,65.0024,64.8751,65.0024,3700.0
2010-08-16 14:45:00,76.59,76.68,76.52,76.52,2900.0,65.0024,65.0788,64.943,64.943,2900.0
2010-08-16 14:50:00,76.56,76.56,76.32,76.43,11900.0,64.977,64.977,64.7733,64.8666,11900.0
2010-08-16 14:55:00,76.38,76.55,76.38,76.45,5500.0,64.8242,64.9685,64.8242,64.8836,5500.0
2010-08-16 15:00:00,76.48,76.61,76.44,76.49,4600.0,64.9091,65.0194,64.8751,64.9176,4600.0
2010-08-16 15:05:00,76.47,76.54,76.39,76.47,6000.0,64.9006,64.96,64.8327,64.9006,6000.0
2010-08-16 15:10:00,76.46,76.46,76.25,76.25,5400.0,64.8921,64.8921,64.7139,64.7139,5400.0
2010-08-16 15:15:00,76.24,76.36,76.21,76.31,10600.0,64.7054,64.8072,64.6799,64.7648,10600.0
2010-08-16 15:20:00,76.32,76.32,76.1,76.16,10100.0,64.7733,64.7733,64.5866,64.6375,10100.0
2010-08-16 15:25:00,76.22,76.31,76.11,76.28,8900.0,64.6884,64.7648,64.595,64.7393,8900.0
2010-08-16 15:30:00,76.3,76.32,76.19,76.24,19300.0,64.7563,64.7733,64.6629,64.7054,19300.0
2010-08-16 15:35:00,76.28,76.31,76.15,76.28,13200.0,64.7393,64.7648,64.629,64.7393,13200.0
2010-08-16 15:40:00,76.26,76.46,76.2,76.46,28400.0,64.7223,64.8921,64.6714,64.8921,28400.0
2010-08-16 15:45:00,76.45,76.55,76.35,76.36,19700.0,64.8836,64.9685,64.7987,64.8072,19700.0
2010-08-16 15:50:00,76.39,76.52,76.38,76.51,21100.0,64.8327,64.943,64.8242,64.9345,21100.0
2010-08-16 15:55:00,76.51,76.7,76.51,76.59,46500.0,64.9345,65.0958,64.9345,65.0024,46500.0
2010-08-17 09:30:00,77.64,78.11,77.64,78.0,6300.0,65.8936,66.2925,65.8936,66.1991,6300.0
2010-08-17 09:35:00,77.85,77.85,77.61,77.74,1800.0,66.0718,66.0718,65.8681,65.9784,1800.0
2010-08-17 09:40:00,77.74,77.9,77.7,77.82,20100.0,65.9784,66.1142,65.9445,66.0463,20100.0
2010-08-17 09:45:00,77.82,77.89,77.66,77.8,12300.0,66.0463,66.1057,65.9105,66.0294,12300.0
2010-08-17 09:50:00,77.81,78.02,77.81,78.0,8600.0,66.0378,66.2161,66.0378,66.1991,8600.0
2010-08-17 09:55:00,77.93,77.98,77.73,77.84,10200.0,66.1397,66.1821,65.9699,66.0633,10200.0
2010-08-17 10:00:00,77.85,77.94,77.77,77.77,11400.0,66.0718,66.1482,66.0039,66.0039,11400.0
2010-08-17 10:05:00,77.77,77.91,77.76,77.76,17200.0,66.0039,66.1227,65.9954,65.9954,17200.0
2010-08-17 10:10:00,77.76,77.76,77.57,77.57,4600.0,65.9954,65.9954,65.8342,65.8342,4600.0
2010-08-17 10:15:00,77.61,77.8,77.38,77.38,16800.0,65.8681,66.0294,65.6729,65.6729,16800.0
2010-08-17 10:20:00,77.38,77.58,77.23,77.48,5900.0,65.6729,65.8426,65.5456,65.7578,5900.0
2010-08-17 10:25:00,77.43,77.58,77.4,77.49,3400.0,65.7153,65.8426,65.6899,65.7663,3400.0
2010-08-17 10:30:00,77.5,77.59,77.44,77.51,13800.0,65.7747,65.8511,65.7238,65.7832,13800.0
2010-08-17 10:35:00,77.56,77.72,77.49,77.72,6400.0,65.8257,65.9615,65.7663,65.9615,6400.0
2010-08-17 10:40:00,77.72,77.75,77.62,77.62,9100.0,65.9615,65.9869,65.8766,65.8766,9100.0
2010-08-17 10:45:00,77.71,77.89,77.66,77.74,9200.0,65.953,66.1057,65.9105,65.9784,9200.0
2010-08-17 10:50:00,77.76,77.81,77.65,77.69,6300.0,65.9954,66.0378,65.9021,65.936,6300.0
2010-08-17 10:55:00,77.78,77.98,77.76,77.84,6800.0,66.0124,66.1821,65.9954,66.0633,6800.0
2010-08-17 11:00:00,77.85,78.05,77.83,77.98,6600.0,66.0718,66.2415,66.0548,66.1821,6600.0
2010-08-17 11:05:00,78.0,78.13,77.97,77.97,12400.0,66.1991,66.3094,66.1736,66.1736,12400.0
2010-08-17 11:10:00,78.03,78.48,78.03,78.48,8800.0,66.2246,66.6065,66.2246,66.6065,8800.0
2010-08-17 11:15:00,78.57,78.57,78.34,78.5,9800.0,66.6829,66.6829,66.4877,66.6235,9800.0
2010-08-17 11:20:00,78.49,78.49,78.21,78.22,15800.0,66.615,66.615,66.3773,66.3858,15800.0
2010-08-17 11:25:00,78.23,78.23,78.19,78.19,2000.0,66.3943,66.3943,66.3604,66.3604,2000.0
2010-08-17 11:30:00,78.27,78.34,78.22,78.27,2900.0,66.4282,66.4877,66.3858,66.4282,2900.0
2010-08-17 11:35:00,78.33,78.38,78.26,78.35,4600.0,66.4792,66.5216,66.4198,66.4961,4600.0
2010-08-17 11:40:00,78.4,78.41,78.25,78.28,4800.0,66.5386,66.5471,66.4113,66.4367,4800.0
2010-08-17 11:45:00,78.28,78.42,78.26,78.36,7600.0,66.4367,66.5556,66.4198,66.5046,7600.0
2010-08-17 11:50:00,78.34,78.42,78.3,78.37,9700.0,66.4877,66.5556,66.4537,66.5131,9700.0
2010-08-17 11:55:00,78.32,78.45,78.32,78.43,3800.0,66.4707,66.581,66.4707,66.564,3800.0
2010-08-17 12:00:00,78.44,78.44,78.34,78.4,5900.0,66.5725,66.5725,66.4877,66.5386,5900.0
2010-08-17 12:05:00,78.4,78.4,78.24,78.3,6600.0,66.5386,66.5386,66.4028,66.4537,6600.0
2010-08-17 12:10:00,78.3,78.39,78.29,78.29,7500.0,66.4537,66.5301,66.4452,66.4452,7500.0
2010-08-17 12:15:00,78.3,78.33,77.96,77.97,14000.0,66.4537,66.4792,66.1652,66.1736,14000.0
2010-08-17 12:20:00,77.91,78.08,77.89,78.08,6400.0,66.1227,66.267,66.1057,66.267,6400.0
2010-08-17 12:25:00,78.02,78.07,77.97,78.04,3200.0,66.2161,66.2585,66.1736,66.233,3200.0
2010-08-17 12:30:00,78.0,78.0,77.93,78.0,3800.0,66.1991,66.1991,66.1397,66.1991,3800.0
2010-08-17 12:35:00,78.0,78.08,77.96,78.07,4200.0,66.1991,66.267,66.1652,66.2585,4200.0
2010-08-17 12:40:00,78.09,78.14,78.02,78.09,4000.0,66.2755,66.3179,66.2161,66.2755,4000.0
2010-08-17 12:45:00,78.09,78.22,78.03,78.1,10800.0,66.2755,66.3858,66.2246,66.284,10800.0
2010-08-17 12:50:00,78.13,78.18,78.01,78.11,10100.0,66.3094,66.3519,66.2076,66.2925,10100.0
2010-08-17 12:55:00,78.09,78.14,78.04,78.13,13100.0,66.2755,66.3179,66.233,66.3094,13100.0
2010-08-17 13:00:00,78.12,78.38,78.12,78.38,8400.0,66.3009,66.5216,66.3009,66.5216,8400.0
2010-08-17 13:05:00,78.36,78.55,78.28,78.55,8200.0,66.5046,66.6659,66.4367,66.6659,8200.0
2010-08-17 13:10:00,78.55,78.83,78.55,78.83,6400.0,66.6659,66.9035,66.6659,66.9035,6400.0
2010-08-17 13:15:00,78.86,78.99,78.82,78.96,4400.0,66.929,67.0393,66.895,67.0139,4400.0
2010-08-17 13:20:00,79.0,79.0,78.87,78.87,1900.0,67.0478,67.0478,66.9375,66.9375,1900.0
2010-08-17 13:25:00,78.9,78.9,78.82,78.88,4700.0,66.9629,66.9629,66.895,66.946,4700.0
2010-08-17 13:30:00,78.88,78.94,78.66,78.73,16000.0,66.946,66.9969,66.7592,66.8187,16000.0
2010-08-17 13:35:00,78.71,78.73,78.62,78.63,2700.0,66.8017,66.8187,66.7253,66.7338,2700.0
2010-08-17 13:40:00,78.61,78.61,78.38,78.44,9600.0,66.7168,66.7168,66.5216,66.5725,9600.0
2010-08-17 13:45:00,78.44,78.47,78.37,78.41,2600.0,66.5725,66.598,66.5131,66.5471,2600.0
2010-08-17 13:50:00,78.35,78.38,78.25,78.28,3600.0,66.4961,66.5216,66.4113,66.4367,3600.0
2010-08-17 13:55:00,78.25,78.48,78.25,78.48,3200.0,66.4113,66.6065,66.4113,66.6065,3200.0
2010-08-17 14:00:00,78.48,78.58,78.47,78.54,4800.0,66.6065,66.6913,66.598,66.6574,4800.0
2010-08-17 14:05:00,78.58,78.6,78.5,78.54,6000.0,66.6913,66.7083,66.6235,66.6574,6000.0
2010-08-17 14:10:00,78.6,78.74,78.56,78.72,11400.0,66.7083,66.8271,66.6744,66.8102,11400.0
2010-08-17 14:15:00,78.74,78.88,78.68,78.82,14700.0,66.8271,66.946,66.7762,66.895,14700.0
2010-08-17 14:20:00,78.77,78.98,78.77,78.96,11400.0,66.8526,67.0308,66.8526,67.0139,11400.0
2010-08-17 14:25:00,78.98,79.09,78.98,79.05,4300.0,67.0308,67.1242,67.0308,67.0902,4300.0
2010-08-17 14:30:00,79.06,79.14,79.05,79.06,6200.0,67.0987,67.1666,67.0902,67.0987,6200.0
2010-08-17 14:35:00,79.05,79.14,79.0,79.0,10600.0,67.0902,67.1666,67.0478,67.0478,10600.0
2010-08-17 14:40:00,79.0,79.04,78.96,78.96,6800.0,67.0478,67.0818,67.0139,67.0139,6800.0
2010-08-17 14:45:00,78.94,79.04,78.87,78.87,32100.0,66.9969,67.0818,66.9375,66.9375,32100.0
2010-08-17 14:50:00,78.85,78.92,78.81,78.85,11000.0,66.9205,66.9799,66.8866,66.9205,11000.0
2010-08-17 14:55:00,78.84,78.84,78.67,78.69,5100.0,66.912,66.912,66.7677,66.7847,5100.0
2010-08-17 15:00:00,78.74,78.74,78.65,78.71,7600.0,66.8271,66.8271,66.7508,66.8017,7600.0
2010-08-17 15:05:00,78.69,78.71,78.55,78.55,14700.0,66.7847,66.8017,66.6659,66.6659,14700.0
2010-08-17 15:10:00,78.55,78.62,78.54,78.61,10300.0,66.6659,66.7253,66.6574,66.7168,10300.0
2010-08-17 15:15:00,78.63,78.69,78.52,78.56,8100.0,66.7338,66.7847,66.6404,66.6744,8100.0
2010-08-17 15:20:00,78.57,78.85,78.57,78.83,11500.0,66.6829,66.9205,66.6829,66.9035,11500.0
2010-08-17 15:25:00,78.85,78.94,78.84,78.89,14300.0,66.9205,66.9969,66.912,66.9544,14300.0
2010-08-17 15:30:00,78.91,78.97,78.87,78.92,12900.0,66.9714,67.0223,66.9375,66.9799,12900.0
2010-08-17 15:35:00,78.91,78.97,78.75,78.88,18800.0,66.9714,67.0223,66.8356,66.946,18800.0
2010-08-17 15:40:00,78.89,78.94,78.7,78.81,19500.0,66.9544,66.9969,66.7932,66.8866,19500.0
2010-08-17 15:45:00,78.79,78.81,78.64,78.78,24400.0,66.8696,66.8866,66.7423,66.8611,24400.0
2010-08-17 15:50:00,78.78,78.9,78.77,78.77,23700.0,66.8611,66.9629,66.8526,66.8526,23700.0
2010-08-17 15:55:00,78.76,78.8,78.61,78.75,37900.0,66.8441,66.8781,66.7168,66.8356,37900.0
2010-08-18 09:30:00,78.44,78.63,78.42,78.63,1800.0,66.5725,66.7338,66.5556,66.7338,1800.0
2010-08-18 09:35:00,78.6,78.6,78.42,78.46,900.0,66.7083,66.7083,66.5556,66.5895,900.0
2010-08-18 09:40:00,78.23,78.5,78.21,78.21,2900.0,66.3943,66.6235,66.3773,66.3773,2900.0
2010-08-18 09:45:00,78.19,78.22,78.06,78.15,3300.0,66.3604,66.3858,66.25,66.3264,3300.0
2010-08-18 09:50:00,78.15,78.27,78.1,78.21,3900.0,66.3264,66.4282,66.284,66.3773,3900.0
2010-08-18 09:55:00,78.23,78.4,78.23,78.4,3300.0,66.3943,66.5386,66.3943,66.5386,3300.0
2010-08-18 10:00:00,78.4,78.62,78.31,78.55,14300.0,66.5386,66.7253,66.4622,66.6659,14300.0
2010-08-18 10:05:00,78.6,78.72,78.58,78.64,3500.0,66.7083,66.8102,66.6913,66.7423,3500.0
2010-08-18 10:10:00,78.63,78.81,78.63,78.73,3900.0,66.7338,66.8866,66.7338,66.8187,3900.0
2010-08-18 10:15:00,78.75,78.82,78.72,78.81,700.0,66.8356,66.895,66.8102,66.8866,700.0
2010-08-18 10:20:00,78.69,78.7,78.57,78.57,5300.0,66.7847,66.7932,66.6829,66.6829,5300.0
2010-08-18 10:25:00,78.58,78.58,78.51,78.55,2600.0,66.6913,66.6913,66.6319,66.6659,2600.0
2010-08-18 10:30:00,78.53,78.83,78.5,78.83,2900.0,66.6489,66.9035,66.6235,66.9035,2900.0
2010-08-18 10:35:00,78.81,79.1,78.78,79.0,3800.0,66.8866,67.1327,66.8611,67.0478,3800.0
2010-08-18 10:40:00,79.0,79.05,78.95,78.95,1400.0,67.0478,67.0902,67.0054,67.0054,1400.0
2010-08-18 10:45:00,78.93,79.03,78.82,78.85,5600.0,66.9884,67.0733,66.895,66.9205,5600.0
2010-08-18 10:50:00,79.0,79.0,78.86,79.0,2500.0,67.0478,67.0478,66.929,67.0478,2500.0
2010-08-18 10:55:00,79.0,79.11,78.93,79.11,2400.0,67.0478,67.1412,66.9884,67.1412,2400.0
2010-08-18 11:00:00,79.15,79.36,79.02,79.36,12300.0,67.1751,67.3533,67.0648,67.3533,12300.0
2010-08-18 11:05:00,79.36,79.64,79.36,79.6,9400.0,67.3533,67.591,67.3533,67.557,9400.0
2010-08-18 11:10:00,79.64,79.67,79.53,79.67,6100.0,67.591,67.6164,67.4976,67.6164,6100.0
2010-08-18 11:15:00,79.67,79.81,79.47,79.47,10000.0,67.6164,67.7353,67.4467,67.4467,10000.0
2010-08-18 11:20:00,79.47,79.76,79.47,79.76,1100.0,67.4467,67.6928,67.4467,67.6928,1100.0
2010-08-18 11:25:00,79.76,79.76,79.64,79.64,2900.0,67.6928,67.6928,67.591,67.591,2900.0
2010-08-18 11:30:00,79.69,79.73,79.68,79.73,1200.0,67.6334,67.6674,67.6249,67.6674,1200.0
2010-08-18 11:35:00,79.6,79.6,79.43,79.43,5000.0,67.557,67.557,67.4127,67.4127,5000.0
2010-08-18 11:40:00,79.51,79.79,79.51,79.79,1400.0,67.4806,67.7183,67.4806,67.7183,1400.0
2010-08-18 11:45:00,79.7,79.71,79.51,79.65,10600.0,67.6419,67.6504,67.4806,67.5995,10600.0
2010-08-18 11:50:00,79.69,79.77,79.57,79.62,2800.0,67.6334,67.7013,67.5316,67.574,2800.0
2010-08-18 11:55:00,79.68,79.69,79.57,79.57,500.0,67.6249,67.6334,67.5316,67.5316,500.0
2010-08-18 12:00:00,79.63,79.69,79.49,79.51,2500.0,67.5825,67.6334,67.4637,67.4806,2500.0
2010-08-18 12:05:00,79.47,79.47,79.31,79.32,4100.0,67.4467,67.4467,67.3109,67.3194,4100.0
2010-08-18 12:10:00,79.31,79.31,79.18,79.24,3400.0,67.3109,67.3109,67.2006,67.2515,3400.0
2010-08-18 12:15:00,79.26,79.26,79.14,79.15,8400.0,67.2685,67.2685,67.1666,67.1751,8400.0
2010-08-18 12:20:00,79.2,79.2,79.09,79.09,3300.0,67.2175,67.2175,67.1242,67.1242,3300.0
2010-08-18 12:25:00,79.12,79.17,79.06,79.17,44700.0,67.1496,67.1921,67.0987,67.1921,44700.0
2010-08-18 12:30:00,79.21,79.27,79.1,79.13,8500.0,67.226,67.277,67.1327,67.1581,8500.0
2010-08-18 12:35:00,79.12,79.12,79.09,79.11,1600.0,67.1496,67.1496,67.1242,67.1412,1600.0
2010-08-18 12:40:00,79.18,79.41,79.18,79.41,2400.0,67.2006,67.3958,67.2006,67.3958,2400.0
2010-08-18 12:45:00,79.4,79.47,79.29,79.33,4100.0,67.3873,67.4467,67.2939,67.3279,4100.0
2010-08-18 12:50:00,79.39,79.49,79.39,79.42,1300.0,67.3788,67.4637,67.3788,67.4043,1300.0
2010-08-18 12:55:00,79.5,79.54,79.46,79.54,500.0,67.4722,67.5061,67.4382,67.5061,500.0
2010-08-18 13:00:00,79.47,79.47,79.38,79.45,1500.0,67.4467,67.4467,67.3703,67.4297,1500.0
2010-08-18 13:05:00,79.49,79.79,79.49,79.79,2600.0,67.4637,67.7183,67.4637,67.7183,2600.0
2010-08-18 13:10:00,79.76,79.82,79.72,79.72,500.0,67.6928,67.7437,67.6589,67.6589,500.0
2010-08-18 13:15:00,79.69,79.78,79.69,79.78,400.0,67.6334,67.7098,67.6334,67.7098,400.0
2010-08-18 13:20:00,79.69,79.69,79.64,79.66,1300.0,67.6334,67.6334,67.591,67.608,1300.0
2010-08-18 13:25:00,79.72,79.72,79.61,79.65,4500.0,67.6589,67.6589,67.5655,67.5995,4500.0
2010-08-18 13:30:00,79.65,79.69,79.61,79.63,2900.0,67.5995,67.6334,67.5655,67.5825,2900.0
2010-08-18 13:35:00,79.61,79.61,79.49,79.49,1100.0,67.5655,67.5655,67.4637,67.4637,1100.0
2010-08-18 13:40:00,79.46,79.65,79.46,79.65,1200.0,67.4382,67.5995,67.4382,67.5995,1200.0
2010-08-18 13:45:00,79.57,79.7,79.51,79.7,2400.0,67.5316,67.6419,67.4806,67.6419,2400.0
2010-08-18 13:50:00,79.6,79.67,79.6,79.67,400.0,67.557,67.6164,67.557,67.6164,400.0
2010-08-18 13:55:00,79.65,79.71,79.65,79.71,1500.0,67.5995,67.6504,67.5995,67.6504,1500.0
2010-08-18 14:00:00,79.7,79.72,79.49,79.57,5200.0,67.6419,67.6589,67.4637,67.5316,5200.0
2010-08-18 14:05:00,79.57,79.57,79.42,79.44,1300.0,67.5316,67.5316,67.4043,67.4212,1300.0
2010-08-18 14:10:00,79.45,79.61,79.42,79.61,2100.0,67.4297,67.5655,67.4043,67.5655,2100.0
2010-08-18 14:15:00,79.53,79.53,79.47,79.47,1900.0,67.4976,67.4976,67.4467,67.4467,1900.0
2010-08-18 14:20:00,79.39,79.44,79.37,79.37,3900.0,67.3788,67.4212,67.3618,67.3618,3900.0
2010-08-18 14:25:00,79.4,79.46,79.34,79.34,3800.0,67.3873,67.4382,67.3364,67.3364,3800.0
2010-08-18 14:30:00,79.33,79.33,79.2,79.32,3500.0,67.3279,67.3279,67.2175,67.3194,3500.0
2010-08-18 14:35:00,79.36,79.37,79.28,79.34,2200.0,67.3533,67.3618,67.2854,67.3364,2200.0
2010-08-18 14:40:00,79.29,79.41,79.29,79.41,3600.0,67.2939,67.3958,67.2939,67.3958,3600.0
2010-08-18 14:45:00,79.35,79.38,79.29,79.37,3400.0,67.3449,67.3703,67.2939,67.3618,3400.0
2010-08-18 14:50:00,79.37,79.38,79.3,79.36,3100.0,67.3618,67.3703,67.3024,67.3533,3100.0
2010-08-18 14:55:00,79.35,79.36,79.26,79.31,3400.0,67.3449,67.3533,67.2685,67.3109,3400.0
2010-08-18 15:00:00,79.34,79.39,79.24,79.24,4400.0,67.3364,67.3788,67.2515,67.2515,4400.0
2010-08-18 15:05:00,79.26,79.29,79.17,79.17,3100.0,67.2685,67.2939,67.1921,67.1921,3100.0
2010-08-18 15:10:00,79.18,79.22,78.93,79.06,4800.0,67.2006,67.2345,66.9884,67.0987,4800.0
2010-08-18 15:15:00,79.13,79.14,79.1,79.11,1000.0,67.1581,67.1666,67.1327,67.1412,1000.0
2010-08-18 15:20:00,79.07,79.1,78.89,78.9,14000.0,67.1072,67.1327,66.9544,66.9629,14000.0
2010-08-18 15:25:00,78.9,78.93,78.9,78.92,4900.0,66.9629,66.9884,66.9629,66.9799,4900.0
2010-08-18 15:30:00,78.92,79.04,78.86,79.04,14100.0,66.9799,67.0818,66.929,67.0818,14100.0
2010-08-18 15:35:00,79.04,79.08,78.93,78.99,20800.0,67.0818,67.1157,66.9884,67.0393,20800.0
2010-08-18 15:40:00,78.97,79.05,78.86,79.04,5000.0,67.0223,67.0902,66.929,67.0818,5000.0
2010-08-18 15:45:00,79.08,79.1,78.95,78.99,7400.0,67.1157,67.1327,67.0054,67.0393,7400.0
2010-08-18 15:50:00,78.99,79.09,78.82,78.86,11200.0,67.0393,67.1242,66.895,66.929,11200.0
2010-08-18 15:55:00,78.91,78.98,78.81,78.87,22900.0,66.9714,67.0308,66.8866,66.9375,22900.0
2010-08-19 09:30:00,79.04,79.04,77.77,78.05,5400.0,67.0818,67.0818,66.0039,66.2415,5400.0
2010-08-19 09:35:00,78.08,78.2,77.95,78.19,1900.0,66.267,66.3688,66.1567,66.3604,1900.0
2010-08-19 09:40:00,78.12,78.14,78.07,78.11,1700.0,66.3009,66.3179,66.2585,66.2925,1700.0
2010-08-19 09:45:00,78.08,78.19,78.04,78.08,1600.0,66.267,66.3604,66.233,66.267,1600.0
2010-08-19 09:50:00,78.07,78.2,78.03,78.04,1000.0,66.2585,66.3688,66.2246,66.233,1000.0
2010-08-19 09:55:00,78.09,78.29,78.09,78.27,1600.0,66.2755,66.4452,66.2755,66.4282,1600.0
2010-08-19 10:00:00,78.16,78.17,77.58,77.64,23100.0,66.3349,66.3434,65.8426,65.8936,23100.0
2010-08-19 10:05:00,77.67,77.81,77.52,77.57,5900.0,65.919,66.0378,65.7917,65.8342,5900.0
2010-08-19 10:10:00,77.57,77.73,77.48,77.66,8600.0,65.8342,65.9699,65.7578,65.9105,8600.0
2010-08-19 10:15:00,77.62,77.76,77.46,77.75,14900.0,65.8766,65.9954,65.7408,65.9869,14900.0
2010-08-19 10:20:00,77.73,77.73,77.46,77.48,6900.0,65.9699,65.9699,65.7408,65.7578,6900.0
2010-08-19 10:25:00,77.48,77.5,77.27,77.48,6100.0,65.7578,65.7747,65.5795,65.7578,6100.0
2010-08-19 10:30:00,77.43,77.86,77.31,77.86,7700.0,65.7153,66.0803,65.6135,66.0803,7700.0
2010-08-19 10:35:00,77.72,77.76,77.3,77.31,12400.0,65.9615,65.9954,65.605,65.6135,12400.0
2010-08-19 10:40:00,77.3,77.3,77.1,77.23,1700.0,65.605,65.605,65.4353,65.5456,1700.0
2010-08-19 10:45:00,77.24,77.41,77.22,77.41,2700.0,65.5541,65.6984,65.5371,65.6984,2700.0
2010-08-19 10:50:00,77.36,77.36,77.19,77.27,3800.0,65.6559,65.6559,65.5116,65.5795,3800.0
2010-08-19 10:55:00,77.11,77.29,77.11,77.22,1500.0,65.4437,65.5965,65.4437,65.5371,1500.0
2010-08-19 11:00:00,77.04,77.18,77.04,77.11,1800.0,65.3843,65.5032,65.3843,65.4437,1800.0
2010-08-19 11:05:00,77.07,77.07,76.96,76.96,3200.0,65.4098,65.4098,65.3164,65.3164,3200.0
2010-08-19 11:10:00,76.94,77.17,76.94,77.02,5900.0,65.2995,65.4947,65.2995,65.3674,5900.0
2010-08-19 11:15:00,77.05,77.16,77.05,77.08,6000.0,65.3928,65.4862,65.3928,65.4183,6000.0
2010-08-19 11:20:00,77.01,77.11,76.97,76.97,2500.0,65.3589,65.4437,65.3249,65.3249,2500.0
2010-08-19 11:25:00,76.97,77.06,76.94,77.0,4000.0,65.3249,65.4013,65.2995,65.3504,4000.0
2010-08-19 11:30:00,77.0,77.0,76.67,76.79,11200.0,65.3504,65.3504,65.0703,65.1722,11200.0
2010-08-19 11:35:00,76.76,76.77,76.61,76.64,2400.0,65.1467,65.1552,65.0194,65.0449,2400.0
2010-08-19 11:40:00,76.72,76.72,76.6,76.65,2500.0,65.1128,65.1128,65.0109,65.0533,2500.0
2010-08-19 11:45:00,76.65,76.77,76.59,76.63,4700.0,65.0533,65.1552,65.0024,65.0364,4700.0
2010-08-19 11:50:00,76.59,76.68,76.55,76.59,5300.0,65.0024,65.0788,64.9685,65.0024,5300.0
2010-08-19 11:55:00,76.67,76.83,76.65,76.83,7100.0,65.0703,65.2061,65.0533,65.2061,7100.0
2010-08-19 12:00:00,76.8,76.91,76.57,76.57,10500.0,65.1807,65.274,64.9854,64.9854,10500.0
2010-08-19 12:05:00,76.57,76.71,76.54,76.71,2900.0,64.9854,65.1043,64.96,65.1043,2900.0
2010-08-19 12:10:00,76.77,76.78,76.71,76.77,3900.0,65.1552,65.1637,65.1043,65.1552,3900.0
2010-08-19 12:15:00,76.75,76.98,76.75,76.97,3500.0,65.1382,65.3334,65.1382,65.3249,3500.0
2010-08-19 12:20:00,77.04,77.06,77.01,77.05,1000.0,65.3843,65.4013,65.3589,65.3928,1000.0
2010-08-19 12:25:00,77.09,77.12,76.96,76.96,1900.0,65.4268,65.4522,65.3164,65.3164,1900.0
2010-08-19 12:30:00,76.94,76.96,76.9,76.94,1600.0,65.2995,65.3164,65.2655,65.2995,1600.0
2010-08-19 12:35:00,76.98,77.1,76.95,77.02,6200.0,65.3334,65.4353,65.308,65.3674,6200.0
2010-08-19 12:40:00,77.0,77.0,76.95,77.0,3500.0,65.3504,65.3504,65.308,65.3504,3500.0
2010-08-19 12:45:00,77.02,77.12,76.94,76.95,6800.0,65.3674,65.4522,65.2995,65.308,6800.0
2010-08-19 12:50:00,76.89,76.9,76.75,76.81,33600.0,65.257,65.2655,65.1382,65.1891,33600.0
2010-08-19 12:55:00,76.81,77.21,76.81,77.21,4400.0,65.1891,65.5286,65.1891,65.5286,4400.0
2010-08-19 13:00:00,77.15,77.3,77.14,77.23,4300.0,65.4777,65.605,65.4692,65.5456,4300.0
2010-08-19 13:05:00,77.23,77.23,77.12,77.17,3300.0,65.5456,65.5456,65.4522,65.4947,3300.0
2010-08-19 13:10:00,77.1,77.12,77.1,77.12,600.0,65.4353,65.4522,65.4353,65.4522,600.0
2010-08-19 13:15:00,77.06,77.12,77.06,77.12,1800.0,65.4013,65.4522,65.4013,65.4522,1800.0
2010-08-19 13:20:00,77.2,77.2,77.13,77.14,800.0,65.5201,65.5201,65.4607,65.4692,800.0
2010-08-19 13:25:00,77.14,77.14,77.03,77.03,900.0,65.4692,65.4692,65.3759,65.3759,900.0
2010-08-19 13:30:00,77.03,77.07,76.89,76.89,1700.0,65.3759,65.4098,65.257,65.257,1700.0
2010-08-19 13:35:00,76.92,77.07,76.92,77.01,1100.0,65.2825,65.4098,65.2825,65.3589,1100.0
2010-08-19 13:40:00,77.03,77.04,76.94,77.0,3200.0,65.3759,65.3843,65.2995,65.3504,3200.0
2010-08-19 13:45:00,76.98,77.0,76.91,76.96,2100.0,65.3334,65.3504,65.274,65.3164,2100.0
2010-08-19 13:50:00,76.96,76.97,76.9,76.93,3700.0,65.3164,65.3249,65.2655,65.291,3700.0
2010-08-19 13:55:00,76.94,76.94,76.69,76.69,5300.0,65.2995,65.2995,65.0873,65.0873,5300.0
2010-08-19 14:00:00,76.71,76.73,76.63,76.71,6400.0,65.1043,65.1212,65.0364,65.1043,6400.0
2010-08-19 14:05:00,76.64,76.82,76.59,76.78,3800.0,65.0449,65.1976,65.0024,65.1637,3800.0
2010-08-19 14:10:00,76.85,76.94,76.83,76.88,2800.0,65.2231,65.2995,65.2061,65.2485,2800.0
2010-08-19 14:15:00,76.9,76.91,76.8,76.86,1600.0,65.2655,65.274,65.1807,65.2316,1600.0
2010-08-19 14:20:00,76.84,76.94,76.78,76.94,2400.0,65.2146,65.2995,65.1637,65.2995,2400.0
2010-08-19 14:25:00,76.98,76.98,76.76,76.79,900.0,65.3334,65.3334,65.1467,65.1722,900.0
2010-08-19 14:30:00,76.89,77.02,76.89,77.02,1500.0,65.257,65.3674,65.257,65.3674,1500.0
2010-08-19 14:35:00,76.98,76.98,76.75,76.75,4400.0,65.3334,65.3334,65.1382,65.1382,4400.0
2010-08-19 14:40:00,76.73,76.8,76.61,76.73,3000.0,65.1212,65.1807,65.0194,65.1212,3000.0
2010-08-19 14:45:00,76.73,76.78,76.73,76.78,500.0,65.1212,65.1637,65.1212,65.1637,500.0
2010-08-19 14:50:00,76.76,76.91,76.68,76.7,5900.0,65.1467,65.274,65.0788,65.0958,5900.0
2010-08-19 14:55:00,76.77,76.77,76.63,76.69,5600.0,65.1552,65.1552,65.0364,65.0873,5600.0
2010-08-19 15:00:00,76.67,76.76,76.61,76.63,3900.0,65.0703,65.1467,65.0194,65.0364,3900.0
2010-08-19 15:05:00,76.7,76.77,76.7,76.77,1300.0,65.0958,65.1552,65.0958,65.1552,1300.0
2010-08-19 15:10:00,76.8,76.98,76.74,76.97,5900.0,65.1807,65.3334,65.1297,65.3249,5900.0
2010-08-19 15:15:00,76.95,77.21,76.83,77.11,10600.0,65.308,65.5286,65.2061,65.4437,10600.0
2010-08-19 15:20:00,77.11,77.28,77.04,77.28,6500.0,65.4437,65.588,65.3843,65.588,6500.0
2010-08-19 15:25:00,77.21,77.26,76.86,76.86,4500.0,65.5286,65.5711,65.2316,65.2316,4500.0
2010-08-19 15:30:00,76.84,77.13,76.84,77.13,7900.0,65.2146,65.4607,65.2146,65.4607,7900.0
2010-08-19 15:35:00,77.13,77.14,76.84,76.92,28200.0,65.4607,65.4692,65.2146,65.2825,28200.0
2010-08-19 15:40:00,76.9,76.99,76.84,76.95,18800.0,65.2655,65.3419,65.2146,65.308,18800.0
2010-08-19 15:45:00,76.96,77.06,76.84,76.92,18300.0,65.3164,65.4013,65.2146,65.2825,18300.0
2010-08-19 15:50:00,76.9,76.92,76.83,76.92,13600.0,65.2655,65.2825,65.2061,65.2825,13600.0
2010-08-19 15:55:00,76.91,77.07,76.85,76.85,18200.0,65.274,65.4098,65.2231,65.2231,18200.0
2010-08-20 09:30:00,76.51,76.69,76.26,76.36,3300.0,64.9345,65.0873,64.7223,64.8072,3300.0
2010-08-20 09:35:00,76.42,76.71,76.42,76.43,1500.0,64.8581,65.1043,64.8581,64.8666,1500.0
2010-08-20 09:40:00,76.41,76.58,76.09,76.39,7500.0,64.8497,64.9939,64.5781,64.8327,7500.0
2010-08-20 09:45:00,76.18,76.29,76.03,76.03,3000.0,64.6545,64.7478,64.5271,64.5271,3000.0
2010-08-20 09:50:00,76.12,76.28,76.01,76.28,7600.0,64.6035,64.7393,64.5102,64.7393,7600.0
2010-08-20 09:55:00,76.33,76.33,76.2,76.22,1000.0,64.7818,64.7818,64.6714,64.6884,1000.0
2010-08-20 10:00:00,76.18,76.28,76.06,76.24,5900.0,64.6545,64.7393,64.5526,64.7054,5900.0
2010-08-20 10:05:00,76.26,76.27,76.05,76.17,7400.0,64.7223,64.7308,64.5441,64.646,7400.0
2010-08-20 10:10:00,76.23,76.23,76.06,76.13,8300.0,64.6969,64.6969,64.5526,64.612,8300.0
2010-08-20 10:15:00,76.11,76.27,76.08,76.18,9700.0,64.595,64.7308,64.5696,64.6545,9700.0
2010-08-20 10:20:00,76.08,76.31,76.08,76.26,8000.0,64.5696,64.7648,64.5696,64.7223,8000.0
2010-08-20 10:25:00,76.19,76.25,76.12,76.16,6000.0,64.6629,64.7139,64.6035,64.6375,6000.0
2010-08-20 10:30:00,76.21,76.33,76.15,76.26,2000.0,64.6799,64.7818,64.629,64.7223,2000.0
2010-08-20 10:35:00,76.29,76.42,76.29,76.31,1100.0,64.7478,64.8581,64.7478,64.7648,1100.0
2010-08-20 10:40:00,76.33,76.57,76.33,76.41,2800.0,64.7818,64.9854,64.7818,64.8497,2800.0
2010-08-20 10:45:00,76.47,76.55,76.47,76.49,2500.0,64.9006,64.9685,64.9006,64.9176,2500.0
2010-08-20 10:50:00,76.48,76.49,76.18,76.18,2700.0,64.9091,64.9176,64.6545,64.6545,2700.0
2010-08-20 10:55:00,76.2,76.39,76.2,76.35,7000.0,64.6714,64.8327,64.6714,64.7987,7000.0
2010-08-20 11:00:00,76.33,76.46,76.33,76.44,700.0,64.7818,64.8921,64.7818,64.8751,700.0
2010-08-20 11:05:00,76.38,76.51,76.17,76.51,4400.0,64.8242,64.9345,64.646,64.9345,4400.0
2010-08-20 11:10:00,76.41,76.42,76.28,76.36,2400.0,64.8497,64.8581,64.7393,64.8072,2400.0
2010-08-20 11:15:00,76.39,76.45,76.28,76.31,2600.0,64.8327,64.8836,64.7393,64.7648,2600.0
2010-08-20 11:20:00,76.17,76.33,76.17,76.33,800.0,64.646,64.7818,64.646,64.7818,800.0
2010-08-20 11:25:00,76.27,76.38,76.23,76.38,2100.0,64.7308,64.8242,64.6969,64.8242,2100.0
2010-08-20 11:30:00,76.44,76.51,76.28,76.51,3200.0,64.8751,64.9345,64.7393,64.9345,3200.0
2010-08-20 11:35:00,76.41,76.41,76.17,76.17,2900.0,64.8497,64.8497,64.646,64.646,2900.0
2010-08-20 11:40:00,76.21,76.52,76.21,76.52,2100.0,64.6799,64.943,64.6799,64.943,2100.0
2010-08-20 11:45:00,76.55,76.56,76.34,76.34,1900.0,64.9685,64.977,64.7902,64.7902,1900.0
2010-08-20 11:50:00,76.34,76.41,76.23,76.23,2500.0,64.7902,64.8497,64.6969,64.6969,2500.0
2010-08-20 11:55:00,76.14,76.26,76.14,76.19,2300.0,64.6205,64.7223,64.6205,64.6629,2300.0
2010-08-20 12:00:00,76.18,76.41,76.18,76.33,2300.0,64.6545,64.8497,64.6545,64.7818,2300.0
2010-08-20 12:05:00,76.36,76.43,76.31,76.43,600.0,64.8072,64.8666,64.7648,64.8666,600.0
2010-08-20 12:10:00,76.46,76.51,76.46,76.51,400.0,64.8921,64.9345,64.8921,64.9345,400.0
2010-08-20 12:15:00,76.49,76.49,76.42,76.42,200.0,64.9176,64.9176,64.8581,64.8581,200.0
2010-08-20 12:20:00,76.49,76.53,76.48,76.51,5900.0,64.9176,64.9515,64.9091,64.9345,5900.0
2010-08-20 12:25:00,76.49,76.49,76.32,76.46,6900.0,64.9176,64.9176,64.7733,64.8921,6900.0
2010-08-20 12:30:00,76.46,76.5,76.44,76.44,2400.0,64.8921,64.926,64.8751,64.8751,2400.0
2010-08-20 12:35:00,76.39,76.41,76.34,76.34,300.0,64.8327,64.8497,64.7902,64.7902,300.0
2010-08-20 12:40:00,76.34,76.39,76.34,76.39,1000.0,64.7902,64.8327,64.7902,64.8327,1000.0
2010-08-20 12:45:00,76.34,76.34,76.23,76.29,3900.0,64.7902,64.7902,64.6969,64.7478,3900.0
2010-08-20 12:50:00,76.32,76.49,76.32,76.48,3500.0,64.7733,64.9176,64.7733,64.9091,3500.0
2010-08-20 12:55:00,76.51,76.51,76.38,76.48,2100.0,64.9345,64.9345,64.8242,64.9091,2100.0
2010-08-20 13:00:00,76.44,76.5,76.44,76.45,1500.0,64.8751,64.926,64.8751,64.8836,1500.0
2010-08-20 13:05:00,76.5,76.57,76.5,76.57,1000.0,64.926,64.9854,64.926,64.9854,1000.0
2010-08-20 13:10:00,76.53,76.53,76.46,76.46,500.0,64.9515,64.9515,64.8921,64.8921,500.0
2010-08-20 13:15:00,76.46,76.49,76.46,76.49,300.0,64.8921,64.9176,64.8921,64.9176,300.0
2010-08-20 13:20:00,76.48,76.53,76.45,76.46,1400.0,64.9091,64.9515,64.8836,64.8921,1400.0
2010-08-20 13:25:00,76.49,76.62,76.49,76.49,1400.0,64.9176,65.0279,64.9176,64.9176,1400.0
2010-08-20 13:30:00,76.49,76.49,76.4,76.44,1500.0,64.9176,64.9176,64.8412,64.8751,1500.0
2010-08-20 13:35:00,76.44,76.44,76.29,76.33,1800.0,64.8751,64.8751,64.7478,64.7818,1800.0
2010-08-20 13:40:00,76.32,76.36,76.32,76.36,400.0,64.7733,64.8072,64.7733,64.8072,400.0
2010-08-20 13:45:00,76.41,76.43,76.34,76.34,1300.0,64.8497,64.8666,64.7902,64.7902,1300.0
2010-08-20 13:50:00,76.41,76.59,76.38,76.47,2100.0,64.8497,65.0024,64.8242,64.9006,2100.0
2010-08-20 13:55:00,76.52,76.54,76.39,76.5,5200.0,64.943,64.96,64.8327,64.926,5200.0
2010-08-20 14:00:00,76.52,76.58,76.44,76.46,800.0,64.943,64.9939,64.8751,64.8921,800.0
2010-08-20 14:05:00,76.48,76.59,76.48,76.59,1500.0,64.9091,65.0024,64.9091,65.0024,1500.0
2010-08-20 14:10:00,76.59,76.73,76.57,76.72,3400.0,65.0024,65.1212,64.9854,65.1128,3400.0
2010-08-20 14:15:00,76.75,76.9,76.74,76.76,5600.0,65.1382,65.2655,65.1297,65.1467,5600.0
2010-08-20 14:20:00,76.75,76.9,76.72,76.76,3500.0,65.1382,65.2655,65.1128,65.1467,3500.0
2010-08-20 14:25:00,76.73,76.8,76.69,76.76,8900.0,65.1212,65.1807,65.0873,65.1467,8900.0
2010-08-20 14:30:00,76.76,76.96,76.75,76.96,2500.0,65.1467,65.3164,65.1382,65.3164,2500.0
2010-08-20 14:35:00,76.89,76.98,76.89,76.9,1700.0,65.257,65.3334,65.257,65.2655,1700.0
2010-08-20 14:40:00,76.96,76.97,76.87,76.97,1600.0,65.3164,65.3249,65.2401,65.3249,1600.0
2010-08-20 14:45:00,77.03,77.15,76.97,77.02,2900.0,65.3759,65.4777,65.3249,65.3674,2900.0
2010-08-20 14:50:00,76.98,77.3,76.98,77.3,2300.0,65.3334,65.605,65.3334,65.605,2300.0
2010-08-20 14:55:00,77.2,77.26,77.12,77.23,1400.0,65.5201,65.5711,65.4522,65.5456,1400.0
2010-08-20 15:00:00,77.06,77.15,77.01,77.12,3400.0,65.4013,65.4777,65.3589,65.4522,3400.0
2010-08-20 15:05:00,77.08,77.14,77.02,77.07,5000.0,65.4183,65.4692,65.3674,65.4098,5000.0
2010-08-20 15:10:00,77.13,77.26,77.08,77.25,5700.0,65.4607,65.5711,65.4183,65.5626,5700.0
2010-08-20 15:15:00,77.22,77.25,77.17,77.22,2300.0,65.5371,65.5626,65.4947,65.5371,2300.0
2010-08-20 15:20:00,77.19,77.43,77.12,77.43,18200.0,65.5116,65.7153,65.4522,65.7153,18200.0
2010-08-20 15:25:00,77.47,77.47,77.39,77.41,19200.0,65.7493,65.7493,65.6814,65.6984,19200.0
2010-08-20 15:30:00,77.43,77.83,77.4,77.74,28000.0,65.7153,66.0548,65.6899,65.9784,28000.0
2010-08-20 15:35:00,77.73,77.81,77.54,77.67,10400.0,65.9699,66.0378,65.8087,65.919,10400.0
2010-08-20 15:40:00,77.63,77.85,77.57,77.73,14000.0,65.8851,66.0718,65.8342,65.9699,14000.0
2010-08-20 15:45:00,77.72,77.87,77.7,77.72,21000.0,65.9615,66.0888,65.9445,65.9615,21000.0
2010-08-20 15:50:00,77.76,77.86,77.68,77.72,13600.0,65.9954,66.0803,65.9275,65.9615,13600.0
2010-08-20 15:55:00,77.71,77.78,77.68,77.74,26600.0,65.953,66.0124,65.9275,65.9784,26600.0
2010-08-23 09:30:00,78.38,78.38,77.91,78.08,3600.0,66.5216,66.5216,66.1227,66.267,3600.0
2010-08-23 09:35:00,78.04,78.24,78.04,78.12,1400.0,66.233,66.4028,66.233,66.3009,1400.0
2010-08-23 09:40:00,78.29,78.5,78.29,78.43,5400.0,66.4452,66.6235,66.4452,66.564,5400.0
2010-08-23 09:45:00,78.54,78.69,78.54,78.6,6600.0,66.6574,66.7847,66.6574,66.7083,6600.0
2010-08-23 09:50:00,78.67,78.73,78.53,78.58,3200.0,66.7677,66.8187,66.6489,66.6913,3200.0
2010-08-23 09:55:00,78.57,78.57,78.19,78.33,8900.0,66.6829,66.6829,66.3604,66.4792,8900.0
2010-08-23 10:00:00,78.31,78.5,78.25,78.36,10600.0,66.4622,66.6235,66.4113,66.5046,10600.0
2010-08-23 10:05:00,78.38,78.45,78.21,78.21,3500.0,66.5216,66.581,66.3773,66.3773,3500.0
2010-08-23 10:10:00,78.2,78.2,78.07,78.1,3600.0,66.3688,66.3688,66.2585,66.284,3600.0
2010-08-23 10:15:00,78.07,78.13,78.0,78.13,8800.0,66.2585,66.3094,66.1991,66.3094,8800.0
2010-08-23 10:20:00,78.1,78.1,77.92,77.92,4800.0,66.284,66.284,66.1312,66.1312,4800.0
2010-08-23 10:25:00,77.89,78.06,77.89,77.98,3600.0,66.1057,66.25,66.1057,66.1821,3600.0
2010-08-23 10:30:00,77.98,78.05,77.88,78.02,14600.0,66.1821,66.2415,66.0973,66.2161,14600.0
2010-08-23 10:35:00,78.03,78.08,77.9,77.95,4000.0,66.2246,66.267,66.1142,66.1567,4000.0
2010-08-23 10:40:00,77.86,77.86,77.65,77.68,1800.0,66.0803,66.0803,65.9021,65.9275,1800.0
2010-08-23 10:45:00,77.58,77.63,77.38,77.45,8400.0,65.8426,65.8851,65.6729,65.7323,8400.0
2010-08-23 10:50:00,77.39,77.53,77.38,77.53,13200.0,65.6814,65.8002,65.6729,65.8002,13200.0
2010-08-23 10:55:00,77.52,77.66,77.52,77.57,400.0,65.7917,65.9105,65.7917,65.8342,400.0
2010-08-23 11:00:00,77.55,77.58,77.48,77.48,18000.0,65.8172,65.8426,65.7578,65.7578,18000.0
2010-08-23 11:05:00,77.51,77.64,77.43,77.57,6200.0,65.7832,65.8936,65.7153,65.8342,6200.0
2010-08-23 11:10:00,77.55,77.66,77.55,77.66,2600.0,65.8172,65.9105,65.8172,65.9105,2600.0
2010-08-23 11:15:00,77.59,77.59,77.54,77.54,3600.0,65.8511,65.8511,65.8087,65.8087,3600.0
2010-08-23 11:20:00,77.55,77.55,77.34,77.34,8500.0,65.8172,65.8172,65.639,65.639,8500.0
2010-08-23 11:25:00,77.31,77.38,77.31,77.31,500.0,65.6135,65.6729,65.6135,65.6135,500.0
2010-08-23 11:30:00,77.3,77.34,77.3,77.31,2300.0,65.605,65.639,65.605,65.6135,2300.0
2010-08-23 11:35:00,77.31,77.5,77.3,77.5,1100.0,65.6135,65.7747,65.605,65.7747,1100.0
2010-08-23 11:40:00,77.4,77.5,77.32,77.47,7200.0,65.6899,65.7747,65.622,65.7493,7200.0
2010-08-23 11:45:00,77.48,77.48,77.45,77.47,1000.0,65.7578,65.7578,65.7323,65.7493,1000.0
2010-08-23 11:50:00,77.4,77.4,77.19,77.19,1100.0,65.6899,65.6899,65.5116,65.5116,1100.0
2010-08-23 11:55:00,77.21,77.21,77.1,77.16,3600.0,65.5286,65.5286,65.4353,65.4862,3600.0
2010-08-23 12:00:00,77.14,77.17,77.13,77.15,800.0,65.4692,65.4947,65.4607,65.4777,800.0
2010-08-23 12:05:00,77.21,77.33,77.21,77.32,2900.0,65.5286,65.6305,65.5286,65.622,2900.0
2010-08-23 12:10:00,77.19,77.36,77.19,77.29,1300.0,65.5116,65.6559,65.5116,65.5965,1300.0
2010-08-23 12:15:00,77.3,77.3,77.23,77.29,6300.0,65.605,65.605,65.5456,65.5965,6300.0
2010-08-23 12:20:00,77.25,77.42,77.25,77.4,5400.0,65.5626,65.7068,65.5626,65.6899,5400.0
2010-08-23 12:25:00,77.33,77.41,77.33,77.41,500.0,65.6305,65.6984,65.6305,65.6984,500.0
2010-08-23 12:30:00,77.46,77.49,77.46,77.49,300.0,65.7408,65.7663,65.7408,65.7663,300.0
2010-08-23 12:35:00,77.4,77.42,77.39,77.39,800.0,65.6899,65.7068,65.6814,65.6814,800.0
2010-08-23 12:40:00,77.3,77.35,77.3,77.3,2400.0,65.605,65.6474,65.605,65.605,2400.0
2010-08-23 12:45:00,77.31,77.33,77.3,77.3,2900.0,65.6135,65.6305,65.605,65.605,2900.0
2010-08-23 12:50:00,77.3,77.36,77.3,77.3,3100.0,65.605,65.6559,65.605,65.605,3100.0
2010-08-23 12:55:00,77.35,77.35,77.25,77.28,4400.0,65.6474,65.6474,65.5626,65.588,4400.0
2010-08-23 13:00:00,77.28,77.29,77.15,77.17,2900.0,65.588,65.5965,65.4777,65.4947,2900.0
2010-08-23 13:05:00,77.11,77.3,77.1,77.16,1800.0,65.4437,65.605,65.4353,65.4862,1800.0
2010-08-23 13:10:00,77.2,77.25,77.11,77.25,2500.0,65.5201,65.5626,65.4437,65.5626,2500.0
2010-08-23 13:15:00,77.21,77.25,77.21,77.25,300.0,65.5286,65.5626,65.5286,65.5626,300.0
2010-08-23 13:20:00,77.37,77.39,77.37,77.39,600.0,65.6644,65.6814,65.6644,65.6814,600.0
2010-08-23 13:25:00,77.37,77.37,77.37,77.37,100.0,65.6644,65.6644,65.6644,65.6644,100.0
2010-08-23 13:30:00,77.35,77.35,77.19,77.19,1000.0,65.6474,65.6474,65.5116,65.5116,1000.0
2010-08-23 13:35:00,77.17,77.29,77.09,77.11,4700.0,65.4947,65.5965,65.4268,65.4437,4700.0
2010-08-23 13:40:00,77.08,77.13,77.03,77.09,2400.0,65.4183,65.4607,65.3759,65.4268,2400.0
2010-08-23 13:45:00,77.16,77.27,77.16,77.2,800.0,65.4862,65.5795,65.4862,65.5201,800.0
2010-08-23 13:50:00,77.19,77.27,77.19,77.22,700.0,65.5116,65.5795,65.5116,65.5371,700.0
2010-08-23 13:55:00,77.21,77.23,77.14,77.23,2800.0,65.5286,65.5456,65.4692,65.5456,2800.0
2010-08-23 14:00:00,77.22,77.22,77.07,77.07,1600.0,65.5371,65.5371,65.4098,65.4098,1600.0
2010-08-23 14:05:00,77.04,77.48,77.04,77.47,2900.0,65.3843,65.7578,65.3843,65.7493,2900.0
2010-08-23 14:10:00,77.5,77.55,77.32,77.37,4300.0,65.7747,65.8172,65.622,65.6644,4300.0
2010-08-23 14:15:00,77.4,77.47,77.24,77.27,2500.0,65.6899,65.7493,65.5541,65.5795,2500.0
2010-08-23 14:20:00,77.27,77.27,77.13,77.15,3100.0,65.5795,65.5795,65.4607,65.4777,3100.0
2010-08-23 14:25:00,77.13,77.16,77.12,77.12,1000.0,65.4607,65.4862,65.4522,65.4522,1000.0
2010-08-23 14:30:00,77.18,77.29,77.16,77.2,4600.0,65.5032,65.5965,65.4862,65.5201,4600.0
2010-08-23 14:35:00,77.22,77.35,77.22,77.33,6200.0,65.5371,65.6474,65.5371,65.6305,6200.0
2010-08-23 14:40:00,77.28,77.33,77.23,77.3,11800.0,65.588,65.6305,65.5456,65.605,11800.0
2010-08-23 14:45:00,77.31,77.35,77.3,77.34,1700.0,65.6135,65.6474,65.605,65.639,1700.0
2010-08-23 14:50:00,77.3,77.38,77.28,77.3,10800.0,65.605,65.6729,65.588,65.605,10800.0
2010-08-23 14:55:00,77.34,77.34,77.23,77.26,9600.0,65.639,65.639,65.5456,65.5711,9600.0
2010-08-23 15:00:00,77.21,77.31,77.21,77.31,2800.0,65.5286,65.6135,65.5286,65.6135,2800.0
2010-08-23 15:05:00,77.3,77.41,77.22,77.3,5600.0,65.605,65.6984,65.5371,65.605,5600.0
2010-08-23 15:10:00,77.3,77.37,77.3,77.35,8800.0,65.605,65.6644,65.605,65.6474,8800.0
2010-08-23 15:15:00,77.37,77.42,77.3,77.33,4000.0,65.6644,65.7068,65.605,65.6305,4000.0
2010-08-23 15:20:00,77.32,77.38,77.27,77.32,13300.0,65.622,65.6729,65.5795,65.622,13300.0
2010-08-23 15:25:00,77.3,77.36,77.25,77.3,13900.0,65.605,65.6559,65.5626,65.605,13900.0
2010-08-23 15:30:00,77.3,77.33,77.09,77.17,17200.0,65.605,65.6305,65.4268,65.4947,17200.0
2010-08-23 15:35:00,77.15,77.18,76.87,76.94,9100.0,65.4777,65.5032,65.2401,65.2995,9100.0
2010-08-23 15:40:00,76.94,77.06,76.89,76.93,16200.0,65.2995,65.4013,65.257,65.291,16200.0
2010-08-23 15:45:00,76.89,76.97,76.82,76.9,23900.0,65.257,65.3249,65.1976,65.2655,23900.0
2010-08-23 15:50:00,76.91,76.93,76.7,76.75,22700.0,65.274,65.291,65.0958,65.1382,22700.0
2010-08-23 15:55:00,76.76,76.91,76.74,76.8,43100.0,65.1467,65.274,65.1297,65.1807,43100.0
2010-08-24 09:30:00,75.6,75.6,74.85,74.97,17000.0,64.1622,64.1622,63.5257,63.6275,17000.0
2010-08-24 09:35:00,75.02,75.06,74.4,74.46,28600.0,63.67,63.7039,63.1438,63.1947,28600.0
2010-08-24 09:40:00,74.46,74.53,74.0,74.01,39300.0,63.1947,63.2541,62.8043,62.8128,39300.0
2010-08-24 09:45:00,74.01,74.19,73.66,73.8,43100.0,62.8128,62.9655,62.5157,62.6345,43100.0
2010-08-24 09:50:00,73.83,73.83,73.31,73.31,32900.0,62.66,62.66,62.2187,62.2187,32900.0
2010-08-24 09:55:00,73.35,73.69,73.3,73.3,28400.0,62.2526,62.5412,62.2102,62.2102,28400.0
2010-08-24 10:00:00,73.22,73.35,72.81,73.24,49100.0,62.1423,62.2526,61.7943,62.1593,49100.0
2010-08-24 10:05:00,73.24,73.3,72.94,72.99,21200.0,62.1593,62.2102,61.9046,61.9471,21200.0
2010-08-24 10:10:00,73.04,73.17,72.9,73.06,31900.0,61.9895,62.0998,61.8707,62.0065,31900.0
2010-08-24 10:15:00,73.06,73.65,73.03,73.41,19000.0,62.0065,62.5072,61.981,62.3035,19000.0
2010-08-24 10:20:00,73.42,73.83,73.4,73.58,38400.0,62.312,62.66,62.295,62.4478,38400.0
2010-08-24 10:25:00,73.58,73.99,73.58,73.83,26800.0,62.4478,62.7958,62.4478,62.66,26800.0
2010-08-24 10:30:00,73.9,73.96,73.56,73.56,36300.0,62.7194,62.7703,62.4308,62.4308,36300.0
2010-08-24 10:35:00,73.56,73.67,73.42,73.43,25600.0,62.4308,62.5242,62.312,62.3205,25600.0
2010-08-24 10:40:00,73.42,73.6,73.34,73.53,9800.0,62.312,62.4648,62.2441,62.4054,9800.0
2010-08-24 10:45:00,73.55,73.63,73.4,73.56,11700.0,62.4224,62.4903,62.295,62.4308,11700.0
2010-08-24 10:50:00,73.56,73.65,73.45,73.45,13600.0,62.4308,62.5072,62.3375,62.3375,13600.0
2010-08-24 10:55:00,73.45,73.62,73.45,73.6,17800.0,62.3375,62.4818,62.3375,62.4648,17800.0
2010-08-24 11:00:00,73.64,73.8,73.63,73.68,10600.0,62.4987,62.6345,62.4903,62.5327,10600.0
2010-08-24 11:05:00,73.68,73.69,73.52,73.53,10400.0,62.5327,62.5412,62.3969,62.4054,10400.0
2010-08-24 11:10:00,73.52,73.63,73.51,73.6,15400.0,62.3969,62.4903,62.3884,62.4648,15400.0
2010-08-24 11:15:00,73.57,73.57,73.43,73.56,16200.0,62.4393,62.4393,62.3205,62.4308,16200.0
2010-08-24 11:20:00,73.56,73.56,73.37,73.44,17500.0,62.4308,62.4308,62.2696,62.329,17500.0
2010-08-24 11:25:00,73.44,73.49,73.33,73.41,11300.0,62.329,62.3714,62.2356,62.3035,11300.0
2010-08-24 11:30:00,73.47,73.64,73.47,73.61,19000.0,62.3545,62.4987,62.3545,62.4733,19000.0
2010-08-24 11:35:00,73.62,73.68,73.54,73.61,14500.0,62.4818,62.5327,62.4139,62.4733,14500.0
2010-08-24 11:40:00,73.59,73.72,73.59,73.63,11900.0,62.4563,62.5666,62.4563,62.4903,11900.0
2010-08-24 11:45:00,73.65,73.65,73.53,73.53,15700.0,62.5072,62.5072,62.4054,62.4054,15700.0
2010-08-24 11:50:00,73.51,73.55,73.43,73.49,11900.0,62.3884,62.4224,62.3205,62.3714,11900.0
2010-08-24 11:55:00,73.51,73.6,73.43,73.43,7200.0,62.3884,62.4648,62.3205,62.3205,7200.0
2010-08-24 12:00:00,73.49,73.62,73.35,73.58,19500.0,62.3714,62.4818,62.2526,62.4478,19500.0
2010-08-24 12:05:00,73.57,73.59,73.51,73.58,10800.0,62.4393,62.4563,62.3884,62.4478,10800.0
2010-08-24 12:10:00,73.58,73.69,73.43,73.5,7700.0,62.4478,62.5412,62.3205,62.3799,7700.0
2010-08-24 12:15:00,73.48,73.48,73.2,73.24,16900.0,62.3629,62.3629,62.1253,62.1593,16900.0
2010-08-24 12:20:00,73.24,73.27,73.08,73.13,8300.0,62.1593,62.1847,62.0235,62.0659,8300.0
2010-08-24 12:25:00,73.13,73.22,72.97,73.03,8700.0,62.0659,62.1423,61.9301,61.981,8700.0
2010-08-24 12:30:00,73.07,73.18,73.06,73.16,8700.0,62.015,62.1083,62.0065,62.0914,8700.0
2010-08-24 12:35:00,73.17,73.17,72.93,73.02,11100.0,62.0998,62.0998,61.8962,61.9725,11100.0
2010-08-24 12:40:00,73.03,73.04,72.94,72.96,5600.0,61.981,61.9895,61.9046,61.9216,5600.0
2010-08-24 12:45:00,72.96,72.99,72.94,72.99,15200.0,61.9216,61.9471,61.9046,61.9471,15200.0
2010-08-24 12:50:00,72.96,73.03,72.9,72.97,8900.0,61.9216,61.981,61.8707,61.9301,8900.0
2010-08-24 12:55:00,73.03,73.11,73.0,73.02,6600.0,61.981,62.0489,61.9556,61.9725,6600.0
2010-08-24 13:00:00,73.01,73.09,72.95,72.96,25400.0,61.9641,62.032,61.9131,61.9216,25400.0
2010-08-24 13:05:00,72.95,72.95,72.82,72.82,6200.0,61.9131,61.9131,61.8028,61.8028,6200.0
2010-08-24 13:10:00,72.83,72.83,72.72,72.74,10000.0,61.8113,61.8113,61.7179,61.7349,10000.0
2010-08-24 13:15:00,72.79,72.84,72.72,72.77,5500.0,61.7773,61.8198,61.7179,61.7604,5500.0
2010-08-24 13:20:00,72.76,72.82,72.61,72.7,16100.0,61.7519,61.8028,61.6246,61.701,16100.0
2010-08-24 13:25:00,72.72,73.13,72.67,73.13,3700.0,61.7179,62.0659,61.6755,62.0659,3700.0
2010-08-24 13:30:00,73.19,73.2,73.0,73.07,11000.0,62.1168,62.1253,61.9556,62.015,11000.0
2010-08-24 13:35:00,73.07,73.2,73.06,73.11,6400.0,62.015,62.1253,62.0065,62.0489,6400.0
2010-08-24 13:40:00,73.16,73.21,73.0,73.0,13100.0,62.0914,62.1338,61.9556,61.9556,13100.0
2010-08-24 13:45:00,73.0,73.15,73.0,73.14,14500.0,61.9556,62.0829,61.9556,62.0744,14500.0
2010-08-24 13:50:00,73.14,73.16,72.98,73.04,8600.0,62.0744,62.0914,61.9386,61.9895,8600.0
2010-08-24 13:55:00,73.0,73.14,73.0,73.14,7400.0,61.9556,62.0744,61.9556,62.0744,7400.0
2010-08-24 14:00:00,73.14,73.42,73.13,73.35,22000.0,62.0744,62.312,62.0659,62.2526,22000.0
2010-08-24 14:05:00,73.36,73.48,73.32,73.36,9600.0,62.2611,62.3629,62.2272,62.2611,9600.0
2010-08-24 14:10:00,73.34,73.39,73.25,73.35,10100.0,62.2441,62.2866,62.1677,62.2526,10100.0
2010-08-24 14:15:00,73.38,73.56,73.37,73.47,9400.0,62.2781,62.4308,62.2696,62.3545,9400.0
2010-08-24 14:20:00,73.46,73.54,73.37,73.38,14100.0,62.346,62.4139,62.2696,62.2781,14100.0
2010-08-24 14:25:00,73.39,73.49,73.27,73.36,14000.0,62.2866,62.3714,62.1847,62.2611,14000.0
2010-08-24 14:30:00,73.38,73.41,73.3,73.33,13400.0,62.2781,62.3035,62.2102,62.2356,13400.0
2010-08-24 14:35:00,73.34,73.57,73.32,73.57,9800.0,62.2441,62.4393,62.2272,62.4393,9800.0
2010-08-24 14:40:00,73.57,73.67,73.31,73.37,17400.0,62.4393,62.5242,62.2187,62.2696,17400.0
2010-08-24 14:45:00,73.34,73.54,73.28,73.43,15600.0,62.2441,62.4139,62.1932,62.3205,15600.0
2010-08-24 14:50:00,73.42,73.47,73.22,73.3,12700.0,62.312,62.3545,62.1423,62.2102,12700.0
2010-08-24 14:55:00,73.27,73.3,73.19,73.21,19700.0,62.1847,62.2102,62.1168,62.1338,19700.0
2010-08-24 15:00:00,73.22,73.37,73.13,73.32,27900.0,62.1423,62.2696,62.0659,62.2272,27900.0
2010-08-24 15:05:00,73.3,73.37,73.22,73.24,17200.0,62.2102,62.2696,62.1423,62.1593,17200.0
2010-08-24 15:10:00,73.24,73.3,73.02,73.02,14000.0,62.1593,62.2102,61.9725,61.9725,14000.0
2010-08-24 15:15:00,73.03,73.16,73.0,73.08,18600.0,61.981,62.0914,61.9556,62.0235,18600.0
2010-08-24 15:20:00,73.09,73.11,72.88,72.92,30900.0,62.032,62.0489,61.8537,61.8877,30900.0
2010-08-24 15:25:00,72.94,73.0,72.82,72.92,35000.0,61.9046,61.9556,61.8028,61.8877,35000.0
2010-08-24 15:30:00,72.93,73.07,72.85,72.94,31300.0,61.8962,62.015,61.8283,61.9046,31300.0
2010-08-24 15:35:00,72.94,73.0,72.76,72.77,33700.0,61.9046,61.9556,61.7519,61.7604,33700.0
2010-08-24 15:40:00,72.79,72.98,72.72,72.85,57300.0,61.7773,61.9386,61.7179,61.8283,57300.0
2010-08-24 15:45:00,72.84,72.97,72.79,72.8,52600.0,61.8198,61.9301,61.7773,61.7858,52600.0
2010-08-24 15:50:00,72.82,72.83,72.37,72.4,66400.0,61.8028,61.8113,61.4209,61.4463,66400.0
2010-08-24 15:55:00,72.4,72.61,72.39,72.5,65700.0,61.4463,61.6246,61.4379,61.5312,65700.0
2010-08-25 09:30:00,72.18,72.18,71.65,71.8,12900.0,61.2596,61.2596,60.8098,60.9371,12900.0
2010-08-25 09:35:00,71.84,72.33,71.69,72.3,5800.0,60.9711,61.3869,60.8438,61.3615,5800.0
2010-08-25 09:40:00,72.35,72.52,72.13,72.2,11000.0,61.4039,61.5482,61.2172,61.2766,11000.0
2010-08-25 09:45:00,72.18,72.23,71.99,72.06,7800.0,61.2596,61.3021,61.0984,61.1578,7800.0
2010-08-25 09:50:00,72.03,72.18,71.91,72.03,22600.0,61.1323,61.2596,61.0305,61.1323,22600.0
2010-08-25 09:55:00,72.03,72.22,71.67,72.2,28500.0,61.1323,61.2936,60.8268,61.2766,28500.0
2010-08-25 10:00:00,72.14,72.48,71.88,72.39,40700.0,61.2257,61.5142,61.005,61.4379,40700.0
2010-08-25 10:05:00,72.41,72.56,72.28,72.46,17900.0,61.4548,61.5821,61.3445,61.4973,17900.0
2010-08-25 10:10:00,72.47,72.5,72.41,72.5,6300.0,61.5058,61.5312,61.4548,61.5312,6300.0
2010-08-25 10:15:00,72.49,72.6,72.31,72.36,6100.0,61.5227,61.6161,61.37,61.4124,6100.0
2010-08-25 10:20:00,72.33,72.37,72.11,72.17,15500.0,61.3869,61.4209,61.2002,61.2511,15500.0
2010-08-25 10:25:00,72.16,72.24,71.95,71.95,9200.0,61.2427,61.3105,61.0644,61.0644,9200.0
2010-08-25 10:30:00,71.98,72.09,71.82,71.82,11400.0,61.0899,61.1832,60.9541,60.9541,11400.0
2010-08-25 10:35:00,71.86,72.01,71.82,71.9,16900.0,60.988,61.1153,60.9541,61.022,16900.0
2010-08-25 10:40:00,71.88,72.11,71.88,71.9,16100.0,61.005,61.2002,61.005,61.022,16100.0
2010-08-25 10:45:00,71.89,71.91,71.8,71.89,14200.0,61.0135,61.0305,60.9371,61.0135,14200.0
2010-08-25 10:50:00,71.89,72.07,71.8,71.82,12600.0,61.0135,61.1663,60.9371,60.9541,12600.0
2010-08-25 10:55:00,71.83,72.18,71.83,72.02,7800.0,60.9626,61.2596,60.9626,61.1238,7800.0
2010-08-25 11:00:00,72.02,72.04,71.93,71.94,17700.0,61.1238,61.1408,61.0475,61.0559,17700.0
2010-08-25 11:05:00,71.93,71.99,71.76,71.79,3600.0,61.0475,61.0984,60.9032,60.9286,3600.0
2010-08-25 11:10:00,71.79,71.83,71.66,71.72,4500.0,60.9286,60.9626,60.8183,60.8692,4500.0
2010-08-25 11:15:00,71.77,71.78,71.71,71.75,3400.0,60.9117,60.9201,60.8607,60.8947,3400.0
2010-08-25 11:20:00,71.78,71.91,71.73,71.84,7200.0,60.9201,61.0305,60.8777,60.9711,7200.0
2010-08-25 11:25:00,71.87,72.0,71.84,71.97,7300.0,60.9965,61.1069,60.9711,61.0814,7300.0
2010-08-25 11:30:00,71.94,71.94,71.65,71.71,4000.0,61.0559,61.0559,60.8098,60.8607,4000.0
2010-08-25 11:35:00,71.79,71.86,71.74,71.74,3900.0,60.9286,60.988,60.8862,60.8862,3900.0
2010-08-25 11:40:00,71.79,71.81,71.61,71.66,4600.0,60.9286,60.9456,60.7759,60.8183,4600.0
2010-08-25 11:45:00,71.74,71.76,71.57,71.63,9200.0,60.8862,60.9032,60.7419,60.7928,9200.0
2010-08-25 11:50:00,71.64,71.81,71.62,71.73,6100.0,60.8013,60.9456,60.7844,60.8777,6100.0
2010-08-25 11:55:00,71.73,71.79,71.66,71.66,5800.0,60.8777,60.9286,60.8183,60.8183,5800.0
2010-08-25 12:00:00,71.67,71.75,71.63,71.73,5500.0,60.8268,60.8947,60.7928,60.8777,5500.0
2010-08-25 12:05:00,71.72,71.72,71.53,71.54,4800.0,60.8692,60.8692,60.708,60.7165,4800.0
2010-08-25 12:10:00,71.57,71.69,71.55,71.61,7400.0,60.7419,60.8438,60.7249,60.7759,7400.0
2010-08-25 12:15:00,71.59,71.68,71.5,71.64,9400.0,60.7589,60.8353,60.6825,60.8013,9400.0
2010-08-25 12:20:00,71.64,71.7,71.64,71.65,7400.0,60.8013,60.8522,60.8013,60.8098,7400.0
2010-08-25 12:25:00,71.64,71.73,71.64,71.68,5600.0,60.8013,60.8777,60.8013,60.8353,5600.0
2010-08-25 12:30:00,71.71,71.78,71.57,71.6,12000.0,60.8607,60.9201,60.7419,60.7674,12000.0
2010-08-25 12:35:00,71.61,71.68,71.57,71.63,11400.0,60.7759,60.8353,60.7419,60.7928,11400.0
2010-08-25 12:40:00,71.64,71.81,71.58,71.81,8200.0,60.8013,60.9456,60.7504,60.9456,8200.0
2010-08-25 12:45:00,71.84,71.96,71.81,71.96,4300.0,60.9711,61.0729,60.9456,61.0729,4300.0
2010-08-25 12:50:00,72.0,72.0,71.97,72.0,7700.0,61.1069,61.1069,61.0814,61.1069,7700.0
2010-08-25 12:55:00,71.96,72.0,71.92,71.98,2600.0,61.0729,61.1069,61.039,61.0899,2600.0
2010-08-25 13:00:00,71.94,71.98,71.89,71.98,2900.0,61.0559,61.0899,61.0135,61.0899,2900.0
2010-08-25 13:05:00,72.0,72.0,71.96,72.0,9900.0,61.1069,61.1069,61.0729,61.1069,9900.0
2010-08-25 13:10:00,72.0,72.0,71.97,71.98,7900.0,61.1069,61.1069,61.0814,61.0899,7900.0
2010-08-25 13:15:00,71.95,72.0,71.95,72.0,10900.0,61.0644,61.1069,61.0644,61.1069,10900.0
2010-08-25 13:20:00,72.0,72.04,71.95,72.0,15300.0,61.1069,61.1408,61.0644,61.1069,15300.0
2010-08-25 13:25:00,72.02,72.02,71.92,71.95,13200.0,61.1238,61.1238,61.039,61.0644,13200.0
2010-08-25 13:30:00,71.91,72.0,71.9,71.93,4300.0,61.0305,61.1069,61.022,61.0475,4300.0
2010-08-25 13:35:00,71.94,72.03,71.94,71.96,7400.0,61.0559,61.1323,61.0559,61.0729,7400.0
2010-08-25 13:40:00,71.96,72.08,71.95,72.08,8600.0,61.0729,61.1748,61.0644,61.1748,8600.0
2010-08-25 13:45:00,72.15,72.17,72.13,72.14,1000.0,61.2342,61.2511,61.2172,61.2257,1000.0
2010-08-25 13:50:00,72.19,72.35,72.18,72.2,10400.0,61.2681,61.4039,61.2596,61.2766,10400.0
2010-08-25 13:55:00,72.22,72.38,72.22,72.35,3000.0,61.2936,61.4294,61.2936,61.4039,3000.0
2010-08-25 14:00:00,72.32,72.56,72.3,72.53,6600.0,61.3784,61.5821,61.3615,61.5567,6600.0
2010-08-25 14:05:00,72.56,72.73,72.56,72.71,2500.0,61.5821,61.7264,61.5821,61.7094,2500.0
2010-08-25 14:10:00,72.66,73.0,72.62,72.96,12900.0,61.667,61.9556,61.6331,61.9216,12900.0
2010-08-25 14:15:00,72.96,73.0,72.9,72.9,4700.0,61.9216,61.9556,61.8707,61.8707,4700.0
2010-08-25 14:20:00,72.9,72.93,72.83,72.83,4000.0,61.8707,61.8962,61.8113,61.8113,4000.0
2010-08-25 14:25:00,72.84,72.9,72.8,72.9,2000.0,61.8198,61.8707,61.7858,61.8707,2000.0
2010-08-25 14:30:00,72.82,73.01,72.82,73.0,6200.0,61.8028,61.9641,61.8028,61.9556,6200.0
2010-08-25 14:35:00,73.0,73.11,72.96,73.0,12900.0,61.9556,62.0489,61.9216,61.9556,12900.0
2010-08-25 14:40:00,73.05,73.25,73.05,73.05,7900.0,61.998,62.1677,61.998,61.998,7900.0
2010-08-25 14:45:00,73.04,73.11,72.97,73.06,9300.0,61.9895,62.0489,61.9301,62.0065,9300.0
2010-08-25 14:50:00,73.07,73.08,73.0,73.01,8500.0,62.015,62.0235,61.9556,61.9641,8500.0
2010-08-25 14:55:00,73.01,73.11,72.97,73.11,5500.0,61.9641,62.0489,61.9301,62.0489,5500.0
2010-08-25 15:00:00,73.15,73.21,72.94,72.97,9700.0,62.0829,62.1338,61.9046,61.9301,9700.0
2010-08-25 15:05:00,72.98,73.0,72.9,72.97,4000.0,61.9386,61.9556,61.8707,61.9301,4000.0
2010-08-25 15:10:00,72.94,73.01,72.93,72.93,7100.0,61.9046,61.9641,61.8962,61.8962,7100.0
2010-08-25 15:15:00,72.93,73.01,72.65,72.7,7600.0,61.8962,61.9641,61.6585,61.701,7600.0
2010-08-25 15:20:00,72.67,72.83,72.66,72.83,5600.0,61.6755,61.8113,61.667,61.8113,5600.0
2010-08-25 15:25:00,72.82,72.94,72.78,72.78,6100.0,61.8028,61.9046,61.7689,61.7689,6100.0
2010-08-25 15:30:00,72.81,73.22,72.81,73.22,19800.0,61.7943,62.1423,61.7943,62.1423,19800.0
2010-08-25 15:35:00,73.24,73.47,73.24,73.31,40400.0,62.1593,62.3545,62.1593,62.2187,40400.0
2010-08-25 15:40:00,73.29,73.43,73.24,73.37,21500.0,62.2017,62.3205,62.1593,62.2696,21500.0
2010-08-25 15:45:00,73.44,73.51,73.29,73.31,22900.0,62.329,62.3884,62.2017,62.2187,22900.0
2010-08-25 15:50:00,73.31,73.39,73.06,73.08,28000.0,62.2187,62.2866,62.0065,62.0235,28000.0
2010-08-25 15:55:00,73.06,73.15,72.99,73.12,37900.0,62.0065,62.0829,61.9471,62.0574,37900.0
2010-08-26 09:30:00,73.3,73.48,73.3,73.41,3500.0,62.2102,62.3629,62.2102,62.3035,3500.0
2010-08-26 09:35:00,73.38,73.65,73.38,73.65,3100.0,62.2781,62.5072,62.2781,62.5072,3100.0
2010-08-26 09:40:00,73.6,73.92,73.52,73.92,1600.0,62.4648,62.7364,62.3969,62.7364,1600.0
2010-08-26 09:45:00,73.97,73.97,73.81,73.87,1800.0,62.7788,62.7788,62.643,62.6939,1800.0
2010-08-26 09:50:00,73.87,73.87,73.53,73.55,2900.0,62.6939,62.6939,62.4054,62.4224,2900.0
2010-08-26 09:55:00,73.55,73.88,73.55,73.88,6600.0,62.4224,62.7024,62.4224,62.7024,6600.0
2010-08-26 10:00:00,73.81,74.02,73.79,74.02,6400.0,62.643,62.8212,62.626,62.8212,6400.0
2010-08-26 10:05:00,74.07,74.14,73.89,73.98,2600.0,62.8637,62.9231,62.7109,62.7873,2600.0
2010-08-26 10:10:00,74.04,74.24,74.0,74.0,3200.0,62.8382,63.008,62.8043,62.8043,3200.0
2010-08-26 10:15:00,74.0,74.04,73.89,73.93,2100.0,62.8043,62.8382,62.7109,62.7449,2100.0
2010-08-26 10:20:00,73.74,73.74,73.56,73.57,1400.0,62.5836,62.5836,62.4308,62.4393,1400.0
2010-08-26 10:25:00,73.53,73.53,73.34,73.46,3100.0,62.4054,62.4054,62.2441,62.346,3100.0
2010-08-26 10:30:00,73.49,73.51,73.32,73.46,2200.0,62.3714,62.3884,62.2272,62.346,2200.0
2010-08-26 10:35:00,73.5,73.72,73.44,73.62,3200.0,62.3799,62.5666,62.329,62.4818,3200.0
2010-08-26 10:40:00,73.59,73.66,73.5,73.51,2800.0,62.4563,62.5157,62.3799,62.3884,2800.0
2010-08-26 10:45:00,73.48,73.61,73.41,73.6,2600.0,62.3629,62.4733,62.3035,62.4648,2600.0
2010-08-26 10:50:00,73.55,73.55,73.31,73.35,3500.0,62.4224,62.4224,62.2187,62.2526,3500.0
2010-08-26 10:55:00,73.31,73.35,73.23,73.29,2600.0,62.2187,62.2526,62.1508,62.2017,2600.0
2010-08-26 11:00:00,73.33,73.36,73.14,73.32,6000.0,62.2356,62.2611,62.0744,62.2272,6000.0
2010-08-26 11:05:00,73.29,73.3,72.91,73.03,8900.0,62.2017,62.2102,61.8792,61.981,8900.0
2010-08-26 11:10:00,73.1,73.18,72.98,73.16,4800.0,62.0404,62.1083,61.9386,62.0914,4800.0
2010-08-26 11:15:00,73.14,73.37,73.14,73.3,1500.0,62.0744,62.2696,62.0744,62.2102,1500.0
2010-08-26 11:20:00,73.29,73.43,73.25,73.25,1400.0,62.2017,62.3205,62.1677,62.1677,1400.0
2010-08-26 11:25:00,73.26,73.3,73.21,73.26,1100.0,62.1762,62.2102,62.1338,62.1762,1100.0
2010-08-26 11:30:00,73.24,73.26,73.14,73.18,1700.0,62.1593,62.1762,62.0744,62.1083,1700.0
2010-08-26 11:35:00,73.26,73.29,73.1,73.12,2200.0,62.1762,62.2017,62.0404,62.0574,2200.0
2010-08-26 11:40:00,73.12,73.19,72.98,73.18,4400.0,62.0574,62.1168,61.9386,62.1083,4400.0
2010-08-26 11:45:00,73.17,73.22,73.09,73.09,700.0,62.0998,62.1423,62.032,62.032,700.0
2010-08-26 11:50:00,73.07,73.11,72.92,72.92,3100.0,62.015,62.0489,61.8877,61.8877,3100.0
2010-08-26 11:55:00,72.98,73.18,72.98,73.18,1000.0,61.9386,62.1083,61.9386,62.1083,1000.0
2010-08-26 12:00:00,73.26,73.26,73.11,73.13,700.0,62.1762,62.1762,62.0489,62.0659,700.0
2010-08-26 12:05:00,73.17,73.18,73.17,73.18,600.0,62.0998,62.1083,62.0998,62.1083,600.0
2010-08-26 12:10:00,73.2,73.22,73.18,73.2,500.0,62.1253,62.1423,62.1083,62.1253,500.0
2010-08-26 12:15:00,73.22,73.22,73.12,73.14,2100.0,62.1423,62.1423,62.0574,62.0744,2100.0
2010-08-26 12:20:00,73.21,73.28,73.21,73.28,900.0,62.1338,62.1932,62.1338,62.1932,900.0
2010-08-26 12:25:00,73.26,73.26,73.19,73.19,900.0,62.1762,62.1762,62.1168,62.1168,900.0
2010-08-26 12:30:00,73.19,73.22,73.19,73.22,800.0,62.1168,62.1423,62.1168,62.1423,800.0
2010-08-26 12:35:00,73.26,73.33,73.22,73.22,2200.0,62.1762,62.2356,62.1423,62.1423,2200.0
2010-08-26 12:40:00,73.22,73.22,73.09,73.2,3000.0,62.1423,62.1423,62.032,62.1253,3000.0
2010-08-26 12:45:00,73.21,73.28,73.21,73.28,2900.0,62.1338,62.1932,62.1338,62.1932,2900.0
2010-08-26 12:50:00,73.25,73.27,73.05,73.13,3500.0,62.1677,62.1847,61.998,62.0659,3500.0
2010-08-26 12:55:00,73.16,73.21,73.06,73.14,2200.0,62.0914,62.1338,62.0065,62.0744,2200.0
2010-08-26 13:00:00,73.24,73.28,73.09,73.09,1200.0,62.1593,62.1932,62.032,62.032,1200.0
2010-08-26 13:05:00,73.1,73.12,73.06,73.12,2500.0,62.0404,62.0574,62.0065,62.0574,2500.0
2010-08-26 13:10:00,73.14,73.16,73.03,73.03,3000.0,62.0744,62.0914,61.981,61.981,3000.0
2010-08-26 13:15:00,73.1,73.1,73.09,73.09,1400.0,62.0404,62.0404,62.032,62.032,1400.0
2010-08-26 13:20:00,73.13,73.3,73.13,73.28,3300.0,62.0659,62.2102,62.0659,62.1932,3300.0
2010-08-26 13:25:00,73.26,73.31,73.24,73.26,2000.0,62.1762,62.2187,62.1593,62.1762,2000.0
2010-08-26 13:30:00,73.24,73.38,73.24,73.34,2900.0,62.1593,62.2781,62.1593,62.2441,2900.0
2010-08-26 13:35:00,73.31,73.31,73.23,73.23,600.0,62.2187,62.2187,62.1508,62.1508,600.0
2010-08-26 13:40:00,73.17,73.28,73.16,73.17,1900.0,62.0998,62.1932,62.0914,62.0998,1900.0
2010-08-26 13:45:00,73.17,73.24,73.17,73.17,1500.0,62.0998,62.1593,62.0998,62.0998,1500.0
2010-08-26 13:50:00,73.16,73.19,73.15,73.19,600.0,62.0914,62.1168,62.0829,62.1168,600.0
2010-08-26 13:55:00,73.12,73.12,73.04,73.08,900.0,62.0574,62.0574,61.9895,62.0235,900.0
2010-08-26 14:00:00,72.95,73.1,72.95,73.06,3200.0,61.9131,62.0404,61.9131,62.0065,3200.0
2010-08-26 14:05:00,73.09,73.09,72.77,72.85,7600.0,62.032,62.032,61.7604,61.8283,7600.0
2010-08-26 14:10:00,72.85,72.85,72.67,72.75,4900.0,61.8283,61.8283,61.6755,61.7434,4900.0
2010-08-26 14:15:00,72.73,72.8,72.69,72.78,2600.0,61.7264,61.7858,61.6925,61.7689,2600.0
2010-08-26 14:20:00,72.8,72.84,72.73,72.73,5100.0,61.7858,61.8198,61.7264,61.7264,5100.0
2010-08-26 14:25:00,72.73,72.95,72.73,72.95,3600.0,61.7264,61.9131,61.7264,61.9131,3600.0
2010-08-26 14:30:00,72.84,72.85,72.73,72.8,3900.0,61.8198,61.8283,61.7264,61.7858,3900.0
2010-08-26 14:35:00,72.78,72.93,72.72,72.86,14600.0,61.7689,61.8962,61.7179,61.8367,14600.0
2010-08-26 14:40:00,72.9,72.93,72.83,72.88,3700.0,61.8707,61.8962,61.8113,61.8537,3700.0
2010-08-26 14:45:00,72.86,72.89,72.81,72.88,4500.0,61.8367,61.8622,61.7943,61.8537,4500.0
2010-08-26 14:50:00,72.89,72.95,72.8,72.81,3300.0,61.8622,61.9131,61.7858,61.7943,3300.0
2010-08-26 14:55:00,72.77,72.77,72.66,72.74,3700.0,61.7604,61.7604,61.667,61.7349,3700.0
2010-08-26 15:00:00,72.81,72.84,72.67,72.77,10300.0,61.7943,61.8198,61.6755,61.7604,10300.0
2010-08-26 15:05:00,72.79,72.82,72.66,72.81,8200.0,61.7773,61.8028,61.667,61.7943,8200.0
2010-08-26 15:10:00,72.88,72.9,72.74,72.9,4000.0,61.8537,61.8707,61.7349,61.8707,4000.0
2010-08-26 15:15:00,72.88,73.04,72.88,73.02,4900.0,61.8537,61.9895,61.8537,61.9725,4900.0
2010-08-26 15:20:00,73.06,73.2,73.06,73.12,5200.0,62.0065,62.1253,62.0065,62.0574,5200.0
2010-08-26 15:25:00,73.03,73.11,72.95,73.11,4300.0,61.981,62.0489,61.9131,62.0489,4300.0
2010-08-26 15:30:00,73.05,73.14,72.97,73.1,9600.0,61.998,62.0744,61.9301,62.0404,9600.0
2010-08-26 15:35:00,73.1,73.23,72.99,73.17,16000.0,62.0404,62.1508,61.9471,62.0998,16000.0
2010-08-26 15:40:00,73.14,73.44,73.08,73.35,9700.0,62.0744,62.329,62.0235,62.2526,9700.0
2010-08-26 15:45:00,73.35,73.4,73.18,73.3,17600.0,62.2526,62.295,62.1083,62.2102,17600.0
2010-08-26 15:50:00,73.29,73.33,73.15,73.24,30900.0,62.2017,62.2356,62.0829,62.1593,30900.0
2010-08-26 15:55:00,73.24,73.25,73.03,73.12,29100.0,62.1593,62.1677,61.981,62.0574,29100.0
2010-08-27 09:30:00,73.72,73.82,73.57,73.57,2600.0,62.5666,62.6515,62.4393,62.4393,2600.0
2010-08-27 09:35:00,73.55,73.56,73.37,73.5,2200.0,62.4224,62.4308,62.2696,62.3799,2200.0
2010-08-27 09:40:00,73.51,73.56,73.46,73.53,700.0,62.3884,62.4308,62.346,62.4054,700.0
2010-08-27 09:45:00,73.46,73.56,73.27,73.47,6300.0,62.346,62.4308,62.1847,62.3545,6300.0
2010-08-27 09:50:00,73.36,73.6,73.36,73.56,2600.0,62.2611,62.4648,62.2611,62.4308,2600.0
2010-08-27 09:55:00,73.63,73.76,73.37,73.45,10000.0,62.4903,62.6006,62.2696,62.3375,10000.0
2010-08-27 10:00:00,73.43,73.58,73.0,73.04,6400.0,62.3205,62.4478,61.9556,61.9895,6400.0
2010-08-27 10:05:00,72.94,72.96,72.63,72.8,9600.0,61.9046,61.9216,61.6415,61.7858,9600.0
2010-08-27 10:10:00,72.79,73.41,72.73,73.36,6100.0,61.7773,62.3035,61.7264,62.2611,6100.0
2010-08-27 10:15:00,73.38,73.51,73.38,73.4,2900.0,62.2781,62.3884,62.2781,62.295,2900.0
2010-08-27 10:20:00,73.48,73.6,73.35,73.48,3000.0,62.3629,62.4648,62.2526,62.3629,3000.0
2010-08-27 10:25:00,73.5,73.69,73.5,73.69,1500.0,62.3799,62.5412,62.3799,62.5412,1500.0
2010-08-27 10:30:00,73.65,73.95,73.65,73.95,1700.0,62.5072,62.7618,62.5072,62.7618,1700.0
2010-08-27 10:35:00,73.87,73.88,73.76,73.85,6900.0,62.6939,62.7024,62.6006,62.677,6900.0
2010-08-27 10:40:00,73.82,73.88,73.6,73.6,2800.0,62.6515,62.7024,62.4648,62.4648,2800.0
2010-08-27 10:45:00,73.62,73.69,73.49,73.55,1900.0,62.4818,62.5412,62.3714,62.4224,1900.0
2010-08-27 10:50:00,73.63,73.71,73.55,73.57,1500.0,62.4903,62.5581,62.4224,62.4393,1500.0
2010-08-27 10:55:00,73.53,73.55,73.48,73.53,800.0,62.4054,62.4224,62.3629,62.4054,800.0
2010-08-27 11:00:00,73.67,73.85,73.64,73.77,2200.0,62.5242,62.677,62.4987,62.6091,2200.0
2010-08-27 11:05:00,73.84,74.04,73.78,73.98,7800.0,62.6685,62.8382,62.6176,62.7873,7800.0
2010-08-27 11:10:00,74.01,74.18,74.01,74.18,2800.0,62.8128,62.957,62.8128,62.957,2800.0
2010-08-27 11:15:00,74.25,74.3,74.07,74.14,3200.0,63.0164,63.0589,62.8637,62.9231,3200.0
2010-08-27 11:20:00,74.12,74.14,74.02,74.14,1100.0,62.9061,62.9231,62.8212,62.9231,1100.0
2010-08-27 11:25:00,74.2,74.2,74.14,74.15,600.0,62.974,62.974,62.9231,62.9316,600.0
2010-08-27 11:30:00,74.16,74.2,74.09,74.13,1500.0,62.9401,62.974,62.8807,62.9146,1500.0
2010-08-27 11:35:00,74.09,74.17,74.08,74.08,1700.0,62.8807,62.9486,62.8722,62.8722,1700.0
2010-08-27 11:40:00,74.04,74.04,73.96,73.96,500.0,62.8382,62.8382,62.7703,62.7703,500.0
2010-08-27 11:45:00,74.02,74.13,74.02,74.13,800.0,62.8212,62.9146,62.8212,62.9146,800.0
2010-08-27 11:50:00,74.15,74.15,74.11,74.11,700.0,62.9316,62.9316,62.8976,62.8976,700.0
2010-08-27 11:55:00,74.01,74.01,74.01,74.01,200.0,62.8128,62.8128,62.8128,62.8128,200.0
2010-08-27 12:00:00,73.99,74.07,73.99,74.04,1400.0,62.7958,62.8637,62.7958,62.8382,1400.0
2010-08-27 12:05:00,74.07,74.15,74.04,74.11,1400.0,62.8637,62.9316,62.8382,62.8976,1400.0
2010-08-27 12:10:00,74.11,74.19,74.11,74.11,3400.0,62.8976,62.9655,62.8976,62.8976,3400.0
2010-08-27 12:15:00,74.19,74.3,74.19,74.3,1300.0,62.9655,63.0589,62.9655,63.0589,1300.0
2010-08-27 12:20:00,74.28,74.28,74.16,74.19,1200.0,63.0419,63.0419,62.9401,62.9655,1200.0
2010-08-27 12:25:00,74.24,74.27,74.13,74.13,1500.0,63.008,63.0334,62.9146,62.9146,1500.0
2010-08-27 12:30:00,74.17,74.31,74.17,74.31,700.0,62.9486,63.0674,62.9486,63.0674,700.0
2010-08-27 12:35:00,74.29,74.37,74.27,74.27,1000.0,63.0504,63.1183,63.0334,63.0334,1000.0
2010-08-27 12:40:00,74.19,74.19,74.07,74.09,900.0,62.9655,62.9655,62.8637,62.8807,900.0
2010-08-27 12:45:00,74.08,74.15,74.08,74.1,1200.0,62.8722,62.9316,62.8722,62.8891,1200.0
2010-08-27 12:50:00,74.1,74.1,74.1,74.1,500.0,62.8891,62.8891,62.8891,62.8891,500.0
2010-08-27 12:55:00,74.11,74.11,73.96,74.0,3800.0,62.8976,62.8976,62.7703,62.8043,3800.0
2010-08-27 13:00:00,74.02,74.1,73.88,74.09,2500.0,62.8212,62.8891,62.7024,62.8807,2500.0
2010-08-27 13:05:00,74.13,74.13,74.06,74.06,600.0,62.9146,62.9146,62.8552,62.8552,600.0
2010-08-27 13:10:00,74.1,74.1,73.93,73.93,1400.0,62.8891,62.8891,62.7449,62.7449,1400.0
2010-08-27 13:15:00,73.84,73.94,73.84,73.86,1600.0,62.6685,62.7534,62.6685,62.6855,1600.0
2010-08-27 13:20:00,73.94,74.07,73.9,74.02,1400.0,62.7534,62.8637,62.7194,62.8212,1400.0
2010-08-27 13:25:00,74.05,74.24,74.0,74.24,2200.0,62.8467,63.008,62.8043,63.008,2200.0
2010-08-27 13:30:00,74.19,74.34,74.14,74.21,4300.0,62.9655,63.0928,62.9231,62.9825,4300.0
2010-08-27 13:35:00,74.27,74.35,74.16,74.17,1500.0,63.0334,63.1013,62.9401,62.9486,1500.0
2010-08-27 13:40:00,74.26,74.3,74.2,74.21,3600.0,63.0249,63.0589,62.974,62.9825,3600.0
2010-08-27 13:45:00,74.27,74.32,74.16,74.16,3000.0,63.0334,63.0759,62.9401,62.9401,3000.0
2010-08-27 13:50:00,74.2,74.44,74.2,74.44,500.0,62.974,63.1777,62.974,63.1777,500.0
2010-08-27 13:55:00,74.5,74.5,74.29,74.43,4200.0,63.2286,63.2286,63.0504,63.1692,4200.0
2010-08-27 14:00:00,74.55,74.58,74.48,74.51,2600.0,63.2711,63.2965,63.2117,63.2371,2600.0
2010-08-27 14:05:00,74.48,74.51,74.25,74.51,2300.0,63.2117,63.2371,63.0164,63.2371,2300.0
2010-08-27 14:10:00,74.56,74.62,74.48,74.48,4200.0,63.2795,63.3305,63.2117,63.2117,4200.0
2010-08-27 14:15:00,74.48,74.69,74.47,74.69,4500.0,63.2117,63.3899,63.2032,63.3899,4500.0
2010-08-27 14:20:00,74.65,74.75,74.65,74.74,10100.0,63.3559,63.4408,63.3559,63.4323,10100.0
2010-08-27 14:25:00,74.73,74.73,74.69,74.7,2200.0,63.4238,63.4238,63.3899,63.3984,2200.0
2010-08-27 14:30:00,74.72,74.75,74.68,74.73,4800.0,63.4153,63.4408,63.3814,63.4238,4800.0
2010-08-27 14:35:00,74.73,74.8,74.71,74.8,7600.0,63.4238,63.4832,63.4069,63.4832,7600.0
2010-08-27 14:40:00,74.81,74.81,74.71,74.81,4300.0,63.4917,63.4917,63.4069,63.4917,4300.0
2010-08-27 14:45:00,74.84,74.86,74.77,74.82,4800.0,63.5172,63.5342,63.4578,63.5002,4800.0
2010-08-27 14:50:00,74.81,74.86,74.75,74.76,5000.0,63.4917,63.5342,63.4408,63.4493,5000.0
2010-08-27 14:55:00,74.71,74.86,74.71,74.79,6500.0,63.4069,63.5342,63.4069,63.4748,6500.0
2010-08-27 15:00:00,74.81,74.81,74.7,74.79,6000.0,63.4917,63.4917,63.3984,63.4748,6000.0
2010-08-27 15:05:00,74.78,74.89,74.76,74.87,10100.0,63.4663,63.5596,63.4493,63.5426,10100.0
2010-08-27 15:10:00,74.88,74.97,74.76,74.89,8700.0,63.5511,63.6275,63.4493,63.5596,8700.0
2010-08-27 15:15:00,74.89,74.9,74.83,74.86,3900.0,63.5596,63.5681,63.5087,63.5342,3900.0
2010-08-27 15:20:00,74.85,75.04,74.82,75.02,8400.0,63.5257,63.6869,63.5002,63.67,8400.0
2010-08-27 15:25:00,75.02,75.14,75.0,75.08,7400.0,63.67,63.7718,63.653,63.7209,7400.0
2010-08-27 15:30:00,75.12,75.13,75.04,75.05,6500.0,63.7548,63.7633,63.6869,63.6954,6500.0
2010-08-27 15:35:00,75.0,75.15,74.98,75.08,10200.0,63.653,63.7803,63.636,63.7209,10200.0
2010-08-27 15:40:00,75.1,75.26,75.05,75.26,8000.0,63.7378,63.8736,63.6954,63.8736,8000.0
2010-08-27 15:45:00,75.26,75.28,75.2,75.23,10300.0,63.8736,63.8906,63.8227,63.8482,10300.0
2010-08-27 15:50:00,75.22,75.33,75.17,75.27,10300.0,63.8397,63.9331,63.7973,63.8821,10300.0
2010-08-27 15:55:00,75.29,75.29,75.15,75.25,16700.0,63.8991,63.8991,63.7803,63.8652,16700.0
2010-08-30 09:30:00,74.67,74.67,74.02,74.07,5400.0,63.7196,63.7196,63.1649,63.2076,5400.0
2010-08-30 09:35:00,74.2,74.31,74.12,74.25,1300.0,63.3185,63.4124,63.2502,63.3612,1300.0
2010-08-30 09:40:00,74.32,74.63,74.27,74.63,2900.0,63.4209,63.6855,63.3782,63.6855,2900.0
2010-08-30 09:45:00,74.57,74.63,74.46,74.53,2800.0,63.6343,63.6855,63.5404,63.6001,2800.0
2010-08-30 09:50:00,74.55,74.57,74.35,74.36,5300.0,63.6172,63.6343,63.4465,63.455,5300.0
2010-08-30 09:55:00,74.38,74.59,74.38,74.49,400.0,63.4721,63.6513,63.4721,63.566,400.0
2010-08-30 10:00:00,74.54,74.54,74.35,74.37,2600.0,63.6086,63.6086,63.4465,63.4636,2600.0
2010-08-30 10:05:00,74.45,74.57,74.41,74.42,2800.0,63.5318,63.6343,63.4977,63.5062,2800.0
2010-08-30 10:10:00,74.39,74.46,74.36,74.46,600.0,63.4806,63.5404,63.455,63.5404,600.0
2010-08-30 10:15:00,74.46,74.46,74.06,74.2,8400.0,63.5404,63.5404,63.199,63.3185,8400.0
2010-08-30 10:20:00,74.18,74.29,74.16,74.21,3500.0,63.3014,63.3953,63.2844,63.327,3500.0
2010-08-30 10:25:00,74.22,74.22,74.04,74.06,1700.0,63.3356,63.3356,63.182,63.199,1700.0
2010-08-30 10:30:00,74.02,74.02,73.85,73.93,1500.0,63.1649,63.1649,63.0198,63.0881,1500.0
2010-08-30 10:35:00,74.02,74.19,73.8,73.86,18200.0,63.1649,63.31,62.9772,63.0284,18200.0
2010-08-30 10:40:00,73.94,73.94,73.85,73.87,1800.0,63.0966,63.0966,63.0198,63.0369,1800.0
2010-08-30 10:45:00,73.86,73.87,73.75,73.87,3600.0,63.0284,63.0369,62.9345,63.0369,3600.0
2010-08-30 10:50:00,73.94,74.11,73.93,74.0,3100.0,63.0966,63.2417,63.0881,63.1478,3100.0
2010-08-30 10:55:00,74.08,74.09,73.97,73.97,2100.0,63.2161,63.2246,63.1222,63.1222,2100.0
2010-08-30 11:00:00,73.94,73.94,73.73,73.73,1200.0,63.0966,63.0966,62.9174,62.9174,1200.0
2010-08-30 11:05:00,73.73,73.75,73.7,73.7,400.0,62.9174,62.9345,62.8918,62.8918,400.0
2010-08-30 11:10:00,73.79,73.8,73.67,73.67,1300.0,62.9686,62.9772,62.8662,62.8662,1300.0
2010-08-30 11:15:00,73.67,73.72,73.67,73.72,1000.0,62.8662,62.9089,62.8662,62.9089,1000.0
2010-08-30 11:20:00,73.76,73.76,73.6,73.6,2200.0,62.943,62.943,62.8065,62.8065,2200.0
2010-08-30 11:25:00,73.7,73.7,73.58,73.61,2700.0,62.8918,62.8918,62.7894,62.815,2700.0
2010-08-30 11:30:00,73.57,73.57,73.54,73.54,800.0,62.7809,62.7809,62.7553,62.7553,800.0
2010-08-30 11:35:00,73.54,73.55,73.5,73.5,1000.0,62.7553,62.7638,62.7212,62.7212,1000.0
2010-08-30 11:40:00,73.53,73.53,73.3,73.41,5100.0,62.7468,62.7468,62.5505,62.6444,5100.0
2010-08-30 11:45:00,73.33,73.51,73.24,73.51,6900.0,62.5761,62.7297,62.4993,62.7297,6900.0
2010-08-30 11:50:00,73.51,73.55,73.46,73.46,2000.0,62.7297,62.7638,62.687,62.687,2000.0
2010-08-30 11:55:00,73.46,73.49,73.46,73.49,500.0,62.687,62.7126,62.687,62.7126,500.0
2010-08-30 12:00:00,73.58,73.64,73.55,73.58,5700.0,62.7894,62.8406,62.7638,62.7894,5700.0
2010-08-30 12:05:00,73.5,73.5,73.5,73.5,100.0,62.7212,62.7212,62.7212,62.7212,100.0
2010-08-30 12:10:00,73.65,73.65,73.65,73.65,200.0,62.8492,62.8492,62.8492,62.8492,200.0
2010-08-30 12:15:00,73.59,73.59,73.55,73.55,900.0,62.798,62.798,62.7638,62.7638,900.0
2010-08-30 12:20:00,73.59,73.6,73.58,73.58,600.0,62.798,62.8065,62.7894,62.7894,600.0
2010-08-30 12:25:00,73.51,73.56,73.51,73.56,300.0,62.7297,62.7724,62.7297,62.7724,300.0
2010-08-30 12:30:00,73.56,73.57,73.46,73.46,1800.0,62.7724,62.7809,62.687,62.687,1800.0
2010-08-30 12:35:00,73.46,73.6,73.46,73.58,1000.0,62.687,62.8065,62.687,62.7894,1000.0
2010-08-30 12:40:00,73.66,73.66,73.65,73.65,300.0,62.8577,62.8577,62.8492,62.8492,300.0
2010-08-30 12:45:00,73.72,73.86,73.72,73.86,1000.0,62.9089,63.0284,62.9089,63.0284,1000.0
2010-08-30 12:50:00,73.87,73.87,73.71,73.71,1300.0,63.0369,63.0369,62.9004,62.9004,1300.0
2010-08-30 12:55:00,73.6,73.65,73.35,73.35,1900.0,62.8065,62.8492,62.5932,62.5932,1900.0
2010-08-30 13:00:00,73.48,73.49,73.45,73.45,500.0,62.7041,62.7126,62.6785,62.6785,500.0
2010-08-30 13:05:00,73.51,73.63,73.51,73.61,1200.0,62.7297,62.8321,62.7297,62.815,1200.0
2010-08-30 13:10:00,73.69,73.77,73.51,73.51,2200.0,62.8833,62.9516,62.7297,62.7297,2200.0
2010-08-30 13:15:00,73.48,73.52,73.39,73.48,1200.0,62.7041,62.7382,62.6273,62.7041,1200.0
2010-08-30 13:20:00,73.47,73.49,73.11,73.27,2000.0,62.6956,62.7126,62.3884,62.5249,2000.0
2010-08-30 13:25:00,73.28,73.28,73.01,73.06,3500.0,62.5334,62.5334,62.303,62.3457,3500.0
2010-08-30 13:30:00,73.11,73.15,73.06,73.11,6500.0,62.3884,62.4225,62.3457,62.3884,6500.0
2010-08-30 13:35:00,73.18,73.22,73.05,73.05,6200.0,62.4481,62.4822,62.3372,62.3372,6200.0
2010-08-30 13:40:00,73.12,73.39,73.12,73.33,1500.0,62.3969,62.6273,62.3969,62.5761,1500.0
2010-08-30 13:45:00,73.33,73.46,73.31,73.42,1500.0,62.5761,62.687,62.559,62.6529,1500.0
2010-08-30 13:50:00,73.42,73.47,73.3,73.3,2800.0,62.6529,62.6956,62.5505,62.5505,2800.0
2010-08-30 13:55:00,73.32,73.36,73.24,73.35,4300.0,62.5676,62.6017,62.4993,62.5932,4300.0
2010-08-30 14:00:00,73.37,73.53,73.37,73.43,4700.0,62.6102,62.7468,62.6102,62.6614,4700.0
2010-08-30 14:05:00,73.38,73.46,73.17,73.28,7200.0,62.6188,62.687,62.4396,62.5334,7200.0
2010-08-30 14:10:00,73.29,73.37,73.28,73.28,1800.0,62.542,62.6102,62.5334,62.5334,1800.0
2010-08-30 14:15:00,73.27,73.29,73.19,73.26,4500.0,62.5249,62.542,62.4566,62.5164,4500.0
2010-08-30 14:20:00,73.29,73.33,73.27,73.27,1600.0,62.542,62.5761,62.5249,62.5249,1600.0
2010-08-30 14:25:00,73.23,73.58,73.16,73.54,4000.0,62.4908,62.7894,62.431,62.7553,4000.0
2010-08-30 14:30:00,73.54,73.65,73.53,73.6,3800.0,62.7553,62.8492,62.7468,62.8065,3800.0
2010-08-30 14:35:00,73.6,73.62,73.41,73.47,8900.0,62.8065,62.8236,62.6444,62.6956,8900.0
2010-08-30 14:40:00,73.49,73.69,73.49,73.6,1800.0,62.7126,62.8833,62.7126,62.8065,1800.0
2010-08-30 14:45:00,73.58,73.6,73.33,73.34,2000.0,62.7894,62.8065,62.5761,62.5846,2000.0
2010-08-30 14:50:00,73.36,73.51,73.35,73.49,2600.0,62.6017,62.7297,62.5932,62.7126,2600.0
2010-08-30 14:55:00,73.5,73.5,73.35,73.35,2400.0,62.7212,62.7212,62.5932,62.5932,2400.0
2010-08-30 15:00:00,73.49,73.49,73.35,73.36,2400.0,62.7126,62.7126,62.5932,62.6017,2400.0
2010-08-30 15:05:00,73.37,73.48,73.27,73.27,7600.0,62.6102,62.7041,62.5249,62.5249,7600.0
2010-08-30 15:10:00,73.29,73.38,73.25,73.25,3300.0,62.542,62.6188,62.5078,62.5078,3300.0
2010-08-30 15:15:00,73.24,73.24,73.14,73.2,5400.0,62.4993,62.4993,62.414,62.4652,5400.0
2010-08-30 15:20:00,73.22,73.25,73.15,73.22,6000.0,62.4822,62.5078,62.4225,62.4822,6000.0
2010-08-30 15:25:00,73.26,73.27,73.18,73.24,9600.0,62.5164,62.5249,62.4481,62.4993,9600.0
2010-08-30 15:30:00,73.25,73.29,73.17,73.23,7400.0,62.5078,62.542,62.4396,62.4908,7400.0
2010-08-30 15:35:00,73.23,73.39,73.23,73.34,9800.0,62.4908,62.6273,62.4908,62.5846,9800.0
2010-08-30 15:40:00,73.32,73.43,73.28,73.34,20800.0,62.5676,62.6614,62.5334,62.5846,20800.0
2010-08-30 15:45:00,73.33,73.33,73.07,73.2,10800.0,62.5761,62.5761,62.3542,62.4652,10800.0
2010-08-30 15:50:00,73.17,73.23,73.07,73.11,10000.0,62.4396,62.4908,62.3542,62.3884,10000.0
2010-08-30 15:55:00,73.11,73.15,73.0,73.0,14200.0,62.3884,62.4225,62.2945,62.2945,14200.0
2010-08-31 09:30:00,72.9,73.13,72.64,72.64,9000.0,62.2092,62.4054,61.9873,61.9873,9000.0
2010-08-31 09:35:00,72.69,72.83,72.59,72.75,3500.0,62.03,62.1494,61.9446,62.0812,3500.0
2010-08-31 09:40:00,72.75,72.84,72.72,72.81,6700.0,62.0812,62.158,62.0556,62.1324,6700.0
2010-08-31 09:45:00,72.83,73.28,72.82,73.2,9000.0,62.1494,62.5334,62.1409,62.4652,9000.0
2010-08-31 09:50:00,73.24,73.26,72.86,73.0,7200.0,62.4993,62.5164,62.175,62.2945,7200.0
2010-08-31 09:55:00,73.01,73.01,72.46,72.46,11800.0,62.303,62.303,61.8337,61.8337,11800.0
2010-08-31 10:00:00,72.55,73.24,72.51,73.18,7100.0,61.9105,62.4993,61.8764,62.4481,7100.0
2010-08-31 10:05:00,73.13,73.22,73.07,73.1,2600.0,62.4054,62.4822,62.3542,62.3798,2600.0
2010-08-31 10:10:00,73.14,73.41,73.14,73.39,2100.0,62.414,62.6444,62.414,62.6273,2100.0
2010-08-31 10:15:00,73.39,73.39,73.0,73.0,2800.0,62.6273,62.6273,62.2945,62.2945,2800.0
2010-08-31 10:20:00,73.03,73.16,72.96,72.96,2100.0,62.3201,62.431,62.2604,62.2604,2100.0
2010-08-31 10:25:00,73.02,73.06,72.96,73.0,3000.0,62.3116,62.3457,62.2604,62.2945,3000.0
2010-08-31 10:30:00,73.04,73.29,73.04,73.22,6500.0,62.3286,62.542,62.3286,62.4822,6500.0
2010-08-31 10:35:00,73.24,73.24,72.9,72.95,11800.0,62.4993,62.4993,62.2092,62.2518,11800.0
2010-08-31 10:40:00,72.95,73.13,72.86,73.13,7500.0,62.2518,62.4054,62.175,62.4054,7500.0
2010-08-31 10:45:00,73.08,73.09,72.92,72.97,5500.0,62.3628,62.3713,62.2262,62.2689,5500.0
2010-08-31 10:50:00,73.0,73.25,73.0,73.13,4900.0,62.2945,62.5078,62.2945,62.4054,4900.0
2010-08-31 10:55:00,73.07,73.18,72.98,73.14,3600.0,62.3542,62.4481,62.2774,62.414,3600.0
2010-08-31 11:00:00,73.16,73.28,73.16,73.24,7000.0,62.431,62.5334,62.431,62.4993,7000.0
2010-08-31 11:05:00,73.26,73.35,73.07,73.12,8100.0,62.5164,62.5932,62.3542,62.3969,8100.0
2010-08-31 11:10:00,73.14,73.19,72.97,73.15,10700.0,62.414,62.4566,62.2689,62.4225,10700.0
2010-08-31 11:15:00,73.14,73.25,73.02,73.05,7300.0,62.414,62.5078,62.3116,62.3372,7300.0
2010-08-31 11:20:00,73.02,73.35,73.0,73.3,9600.0,62.3116,62.5932,62.2945,62.5505,9600.0
2010-08-31 11:25:00,73.31,73.46,73.28,73.32,7100.0,62.559,62.687,62.5334,62.5676,7100.0
2010-08-31 11:30:00,73.3,73.45,73.26,73.4,7400.0,62.5505,62.6785,62.5164,62.6358,7400.0
2010-08-31 11:35:00,73.42,73.48,73.34,73.34,4600.0,62.6529,62.7041,62.5846,62.5846,4600.0
2010-08-31 11:40:00,73.34,73.48,73.29,73.32,8500.0,62.5846,62.7041,62.542,62.5676,8500.0
2010-08-31 11:45:00,73.33,73.33,73.23,73.28,2300.0,62.5761,62.5761,62.4908,62.5334,2300.0
2010-08-31 11:50:00,73.28,73.54,73.28,73.54,5500.0,62.5334,62.7553,62.5334,62.7553,5500.0
2010-08-31 11:55:00,73.52,73.52,73.29,73.3,1400.0,62.7382,62.7382,62.542,62.5505,1400.0
2010-08-31 12:00:00,73.32,73.41,73.32,73.38,2100.0,62.5676,62.6444,62.5676,62.6188,2100.0
2010-08-31 12:05:00,73.41,73.44,73.31,73.31,2100.0,62.6444,62.67,62.559,62.559,2100.0
2010-08-31 12:10:00,73.29,73.36,73.21,73.36,2000.0,62.542,62.6017,62.4737,62.6017,2000.0
2010-08-31 12:15:00,73.37,73.43,73.29,73.4,4700.0,62.6102,62.6614,62.542,62.6358,4700.0
2010-08-31 12:20:00,73.38,73.38,73.24,73.25,1700.0,62.6188,62.6188,62.4993,62.5078,1700.0
2010-08-31 12:25:00,73.24,73.29,73.18,73.25,2900.0,62.4993,62.542,62.4481,62.5078,2900.0
2010-08-31 12:30:00,73.27,73.44,73.25,73.39,2800.0,62.5249,62.67,62.5078,62.6273,2800.0
2010-08-31 12:35:00,73.38,73.38,73.27,73.28,300.0,62.6188,62.6188,62.5249,62.5334,300.0
2010-08-31 12:40:00,73.25,73.25,73.0,73.05,2200.0,62.5078,62.5078,62.2945,62.3372,2200.0
2010-08-31 12:45:00,73.1,73.19,73.08,73.13,1100.0,62.3798,62.4566,62.3628,62.4054,1100.0
2010-08-31 12:50:00,73.17,73.23,72.96,73.0,4900.0,62.4396,62.4908,62.2604,62.2945,4900.0
2010-08-31 12:55:00,72.99,72.99,72.91,72.92,3100.0,62.286,62.286,62.2177,62.2262,3100.0
2010-08-31 13:00:00,72.9,73.16,72.9,73.09,4000.0,62.2092,62.431,62.2092,62.3713,4000.0
2010-08-31 13:05:00,73.06,73.3,73.06,73.23,1700.0,62.3457,62.5505,62.3457,62.4908,1700.0
2010-08-31 13:10:00,73.26,73.4,73.26,73.4,900.0,62.5164,62.6358,62.5164,62.6358,900.0
2010-08-31 13:15:00,73.36,73.39,73.31,73.31,1000.0,62.6017,62.6273,62.559,62.559,1000.0
2010-08-31 13:20:00,73.33,73.56,73.33,73.52,5200.0,62.5761,62.7724,62.5761,62.7382,5200.0
2010-08-31 13:25:00,73.46,73.56,73.46,73.47,3600.0,62.687,62.7724,62.687,62.6956,3600.0
2010-08-31 13:30:00,73.51,73.53,73.34,73.34,1800.0,62.7297,62.7468,62.5846,62.5846,1800.0
2010-08-31 13:35:00,73.34,73.52,73.34,73.52,2100.0,62.5846,62.7382,62.5846,62.7382,2100.0
2010-08-31 13:40:00,73.51,73.51,73.43,73.43,700.0,62.7297,62.7297,62.6614,62.6614,700.0
2010-08-31 13:45:00,73.45,73.46,73.36,73.36,1500.0,62.6785,62.687,62.6017,62.6017,1500.0
2010-08-31 13:50:00,73.37,73.37,73.36,73.36,600.0,62.6102,62.6102,62.6017,62.6017,600.0
2010-08-31 13:55:00,73.37,73.44,73.31,73.31,3600.0,62.6102,62.67,62.559,62.559,3600.0
2010-08-31 14:00:00,73.35,73.35,73.11,73.13,3400.0,62.5932,62.5932,62.3884,62.4054,3400.0
2010-08-31 14:05:00,73.17,73.39,73.17,73.32,4100.0,62.4396,62.6273,62.4396,62.5676,4100.0
2010-08-31 14:10:00,73.34,73.4,73.3,73.3,4100.0,62.5846,62.6358,62.5505,62.5505,4100.0
2010-08-31 14:15:00,73.21,73.22,72.99,73.02,9400.0,62.4737,62.4822,62.286,62.3116,9400.0
2010-08-31 14:20:00,73.0,73.06,72.96,72.97,4900.0,62.2945,62.3457,62.2604,62.2689,4900.0
2010-08-31 14:25:00,72.98,73.05,72.95,73.0,8300.0,62.2774,62.3372,62.2518,62.2945,8300.0
2010-08-31 14:30:00,73.0,73.08,72.96,73.02,13300.0,62.2945,62.3628,62.2604,62.3116,13300.0
2010-08-31 14:35:00,73.0,73.03,72.9,72.9,8800.0,62.2945,62.3201,62.2092,62.2092,8800.0
2010-08-31 14:40:00,72.92,73.02,72.91,72.97,3600.0,62.2262,62.3116,62.2177,62.2689,3600.0
2010-08-31 14:45:00,72.85,72.89,72.66,72.72,2800.0,62.1665,62.2006,62.0044,62.0556,2800.0
2010-08-31 14:50:00,72.68,72.93,72.66,72.86,4100.0,62.0214,62.2348,62.0044,62.175,4100.0
2010-08-31 14:55:00,72.86,72.97,72.82,72.89,8600.0,62.175,62.2689,62.1409,62.2006,8600.0
2010-08-31 15:00:00,72.85,73.13,72.85,73.08,4800.0,62.1665,62.4054,62.1665,62.3628,4800.0
2010-08-31 15:05:00,73.07,73.07,72.85,72.92,6100.0,62.3542,62.3542,62.1665,62.2262,6100.0
2010-08-31 15:10:00,72.92,72.94,72.77,72.79,5700.0,62.2262,62.2433,62.0982,62.1153,5700.0
2010-08-31 15:15:00,72.82,73.02,72.71,72.93,11100.0,62.1409,62.3116,62.047,62.2348,11100.0
2010-08-31 15:20:00,72.95,72.99,72.74,72.74,4800.0,62.2518,62.286,62.0726,62.0726,4800.0
2010-08-31 15:25:00,72.74,72.87,72.72,72.81,6600.0,62.0726,62.1836,62.0556,62.1324,6600.0
2010-08-31 15:30:00,72.8,73.12,72.8,72.94,11100.0,62.1238,62.3969,62.1238,62.2433,11100.0
2010-08-31 15:35:00,72.95,73.02,72.71,72.79,11800.0,62.2518,62.3116,62.047,62.1153,11800.0
2010-08-31 15:40:00,72.77,72.9,72.75,72.88,13200.0,62.0982,62.2092,62.0812,62.1921,13200.0
2010-08-31 15:45:00,72.91,73.2,72.9,73.14,21400.0,62.2177,62.4652,62.2092,62.414,21400.0
2010-08-31 15:50:00,73.16,73.2,72.89,72.93,16700.0,62.431,62.4652,62.2006,62.2348,16700.0
2010-08-31 15:55:00,72.94,73.14,72.92,73.11,26000.0,62.2433,62.414,62.2262,62.3884,26000.0
2010-09-01 09:30:00,74.1,74.17,74.02,74.08,4200.0,63.2332,63.2929,63.1649,63.2161,4200.0
2010-09-01 09:35:00,74.1,74.31,74.08,74.22,3900.0,63.2332,63.4124,63.2161,63.3356,3900.0
2010-09-01 09:40:00,74.3,74.4,74.25,74.31,6600.0,63.4038,63.4892,63.3612,63.4124,6600.0
2010-09-01 09:45:00,74.14,74.19,74.05,74.19,1700.0,63.2673,63.31,63.1905,63.31,1700.0
2010-09-01 09:50:00,74.22,74.33,74.17,74.28,9300.0,63.3356,63.4294,63.2929,63.3868,9300.0
2010-09-01 09:55:00,74.31,74.36,74.22,74.34,5100.0,63.4124,63.455,63.3356,63.438,5100.0
2010-09-01 10:00:00,74.34,75.13,74.25,75.07,24700.0,63.438,64.1121,63.3612,64.0609,24700.0
2010-09-01 10:05:00,75.07,75.24,75.06,75.11,6900.0,64.0609,64.206,64.0524,64.0951,6900.0
2010-09-01 10:10:00,75.07,75.12,75.0,75.12,4600.0,64.0609,64.1036,64.0012,64.1036,4600.0
2010-09-01 10:15:00,75.21,75.25,75.18,75.25,15800.0,64.1804,64.2145,64.1548,64.2145,15800.0
2010-09-01 10:20:00,75.26,75.31,75.22,75.25,6500.0,64.2231,64.2657,64.1889,64.2145,6500.0
2010-09-01 10:25:00,75.24,75.35,75.24,75.28,5500.0,64.206,64.2999,64.206,64.2401,5500.0
2010-09-01 10:30:00,75.26,75.33,75.21,75.25,29600.0,64.2231,64.2828,64.1804,64.2145,29600.0
2010-09-01 10:35:00,75.25,75.46,75.24,75.37,12100.0,64.2145,64.3937,64.206,64.3169,12100.0
2010-09-01 10:40:00,75.43,75.44,75.25,75.29,10200.0,64.3681,64.3767,64.2145,64.2487,10200.0
2010-09-01 10:45:00,75.25,75.32,75.22,75.22,27500.0,64.2145,64.2743,64.1889,64.1889,27500.0
2010-09-01 10:50:00,75.21,75.34,75.21,75.34,11700.0,64.1804,64.2913,64.1804,64.2913,11700.0
2010-09-01 10:55:00,75.33,75.4,75.29,75.34,6600.0,64.2828,64.3425,64.2487,64.2913,6600.0
2010-09-01 11:00:00,75.34,75.4,75.32,75.32,5100.0,64.2913,64.3425,64.2743,64.2743,5100.0
2010-09-01 11:05:00,75.36,75.37,75.2,75.2,3400.0,64.3084,64.3169,64.1719,64.1719,3400.0
2010-09-01 11:10:00,75.18,75.26,75.07,75.26,3200.0,64.1548,64.2231,64.0609,64.2231,3200.0
2010-09-01 11:15:00,75.26,75.26,75.18,75.22,3700.0,64.2231,64.2231,64.1548,64.1889,3700.0
2010-09-01 11:20:00,75.27,75.28,75.22,75.25,6100.0,64.2316,64.2401,64.1889,64.2145,6100.0
2010-09-01 11:25:00,75.3,75.34,75.28,75.34,4900.0,64.2572,64.2913,64.2401,64.2913,4900.0
2010-09-01 11:30:00,75.34,75.58,75.34,75.45,6700.0,64.2913,64.4961,64.2913,64.3852,6700.0
2010-09-01 11:35:00,75.48,75.48,75.3,75.34,5300.0,64.4108,64.4108,64.2572,64.2913,5300.0
2010-09-01 11:40:00,75.31,75.37,75.26,75.3,4400.0,64.2657,64.3169,64.2231,64.2572,4400.0
2010-09-01 11:45:00,75.35,75.35,75.16,75.17,5500.0,64.2999,64.2999,64.1377,64.1463,5500.0
2010-09-01 11:50:00,75.19,75.28,75.15,75.16,7700.0,64.1633,64.2401,64.1292,64.1377,7700.0
2010-09-01 11:55:00,75.16,75.16,75.01,75.01,2100.0,64.1377,64.1377,64.0097,64.0097,2100.0
2010-09-01 12:00:00,75.04,75.09,74.91,74.91,9300.0,64.0353,64.078,63.9244,63.9244,9300.0
2010-09-01 12:05:00,74.96,74.96,74.94,74.96,400.0,63.9671,63.9671,63.95,63.9671,400.0
2010-09-01 12:10:00,74.96,74.96,74.89,74.9,2000.0,63.9671,63.9671,63.9073,63.9159,2000.0
2010-09-01 12:15:00,74.9,74.93,74.79,74.93,13800.0,63.9159,63.9415,63.822,63.9415,13800.0
2010-09-01 12:20:00,74.93,74.97,74.9,74.93,2200.0,63.9415,63.9756,63.9159,63.9415,2200.0
2010-09-01 12:25:00,74.93,74.93,74.78,74.78,2800.0,63.9415,63.9415,63.8135,63.8135,2800.0
2010-09-01 12:30:00,74.82,74.92,74.78,74.92,6600.0,63.8476,63.9329,63.8135,63.9329,6600.0
2010-09-01 12:35:00,74.91,75.02,74.9,75.0,6500.0,63.9244,64.0183,63.9159,64.0012,6500.0
2010-09-01 12:40:00,75.0,75.07,74.98,75.05,2200.0,64.0012,64.0609,63.9841,64.0439,2200.0
2010-09-01 12:45:00,75.0,75.07,75.0,75.0,11400.0,64.0012,64.0609,64.0012,64.0012,11400.0
2010-09-01 12:50:00,75.01,75.02,74.97,75.0,3000.0,64.0097,64.0183,63.9756,64.0012,3000.0
2010-09-01 12:55:00,75.05,75.09,74.99,74.99,1500.0,64.0439,64.078,63.9927,63.9927,1500.0
2010-09-01 13:00:00,75.02,75.08,75.02,75.07,2800.0,64.0183,64.0695,64.0183,64.0609,2800.0
2010-09-01 13:05:00,75.1,75.17,75.1,75.16,1600.0,64.0865,64.1463,64.0865,64.1377,1600.0
2010-09-01 13:10:00,75.17,75.21,75.15,75.16,3700.0,64.1463,64.1804,64.1292,64.1377,3700.0
2010-09-01 13:15:00,75.17,75.2,75.17,75.2,1700.0,64.1463,64.1719,64.1463,64.1719,1700.0
2010-09-01 13:20:00,75.22,75.24,75.16,75.18,3500.0,64.1889,64.206,64.1377,64.1548,3500.0
2010-09-01 13:25:00,75.18,75.25,75.17,75.25,3200.0,64.1548,64.2145,64.1463,64.2145,3200.0
2010-09-01 13:30:00,75.29,75.31,75.24,75.28,3600.0,64.2487,64.2657,64.206,64.2401,3600.0
2010-09-01 13:35:00,75.29,75.38,75.29,75.35,6700.0,64.2487,64.3255,64.2487,64.2999,6700.0
2010-09-01 13:40:00,75.31,75.31,75.24,75.28,4700.0,64.2657,64.2657,64.206,64.2401,4700.0
2010-09-01 13:45:00,75.28,75.35,75.26,75.35,5400.0,64.2401,64.2999,64.2231,64.2999,5400.0
2010-09-01 13:50:00,75.33,75.4,75.31,75.36,4200.0,64.2828,64.3425,64.2657,64.3084,4200.0
2010-09-01 13:55:00,75.39,75.39,75.29,75.33,2600.0,64.334,64.334,64.2487,64.2828,2600.0
2010-09-01 14:00:00,75.38,75.45,75.35,75.38,5200.0,64.3255,64.3852,64.2999,64.3255,5200.0
2010-09-01 14:05:00,75.39,75.48,75.35,75.38,5900.0,64.334,64.4108,64.2999,64.3255,5900.0
2010-09-01 14:10:00,75.37,75.37,75.24,75.24,5100.0,64.3169,64.3169,64.206,64.206,5100.0
2010-09-01 14:15:00,75.23,75.33,75.19,75.27,3900.0,64.1975,64.2828,64.1633,64.2316,3900.0
2010-09-01 14:20:00,75.29,75.4,75.27,75.27,6200.0,64.2487,64.3425,64.2316,64.2316,6200.0
2010-09-01 14:25:00,75.25,75.39,75.2,75.36,5400.0,64.2145,64.334,64.1719,64.3084,5400.0
2010-09-01 14:30:00,75.34,75.43,75.29,75.38,8400.0,64.2913,64.3681,64.2487,64.3255,8400.0
2010-09-01 14:35:00,75.38,75.43,75.3,75.34,5000.0,64.3255,64.3681,64.2572,64.2913,5000.0
2010-09-01 14:40:00,75.33,75.51,75.33,75.51,7700.0,64.2828,64.4364,64.2828,64.4364,7700.0
2010-09-01 14:45:00,75.43,75.52,75.42,75.43,7900.0,64.3681,64.4449,64.3596,64.3681,7900.0
2010-09-01 14:50:00,75.42,75.48,75.4,75.42,7600.0,64.3596,64.4108,64.3425,64.3596,7600.0
2010-09-01 14:55:00,75.41,75.53,75.4,75.52,4500.0,64.3511,64.4535,64.3425,64.4449,4500.0
2010-09-01 15:00:00,75.51,75.56,75.41,75.54,9300.0,64.4364,64.4791,64.3511,64.462,9300.0
2010-09-01 15:05:00,75.55,75.77,75.55,75.71,7500.0,64.4705,64.6583,64.4705,64.6071,7500.0
2010-09-01 15:10:00,75.7,75.82,75.69,75.82,6100.0,64.5985,64.7009,64.59,64.7009,6100.0
2010-09-01 15:15:00,75.8,75.82,75.61,75.67,3200.0,64.6839,64.7009,64.5217,64.5729,3200.0
2010-09-01 15:20:00,75.67,75.75,75.61,75.7,10300.0,64.5729,64.6412,64.5217,64.5985,10300.0
2010-09-01 15:25:00,75.69,75.81,75.58,75.78,6900.0,64.59,64.6924,64.4961,64.6668,6900.0
2010-09-01 15:30:00,75.74,75.76,75.61,75.72,11900.0,64.6327,64.6497,64.5217,64.6156,11900.0
2010-09-01 15:35:00,75.72,75.77,75.59,75.7,13000.0,64.6156,64.6583,64.5047,64.5985,13000.0
2010-09-01 15:40:00,75.69,75.79,75.65,75.79,9400.0,64.59,64.6753,64.5559,64.6753,9400.0
2010-09-01 15:45:00,75.8,75.87,75.66,75.7,16800.0,64.6839,64.7436,64.5644,64.5985,16800.0
2010-09-01 15:50:00,75.73,75.76,75.59,75.61,12900.0,64.6241,64.6497,64.5047,64.5217,12900.0
2010-09-01 15:55:00,75.59,75.68,75.57,75.68,26900.0,64.5047,64.5815,64.4876,64.5815,26900.0
2010-09-02 09:30:00,75.74,76.0,75.56,75.56,1700.0,64.6327,64.8545,64.4791,64.4791,1700.0
2010-09-02 09:35:00,75.72,75.94,75.72,75.93,500.0,64.6156,64.8033,64.6156,64.7948,500.0
2010-09-02 09:40:00,75.78,75.78,75.5,75.53,1100.0,64.6668,64.6668,64.4279,64.4535,1100.0
2010-09-02 09:45:00,75.58,75.74,75.58,75.74,600.0,64.4961,64.6327,64.4961,64.6327,600.0
2010-09-02 09:50:00,75.75,75.82,75.68,75.78,2500.0,64.6412,64.7009,64.5815,64.6668,2500.0
2010-09-02 09:55:00,75.78,75.85,75.78,75.84,500.0,64.6668,64.7265,64.6668,64.718,500.0
2010-09-02 10:00:00,75.96,76.18,75.84,76.09,4700.0,64.8204,65.0081,64.718,64.9313,4700.0
2010-09-02 10:05:00,76.17,76.37,76.17,76.24,5400.0,64.9996,65.1703,64.9996,65.0593,5400.0
2010-09-02 10:10:00,76.21,76.41,76.21,76.35,2900.0,65.0337,65.2044,65.0337,65.1532,2900.0
2010-09-02 10:15:00,76.37,76.4,76.23,76.24,3000.0,65.1703,65.1959,65.0508,65.0593,3000.0
2010-09-02 10:20:00,76.22,76.45,76.22,76.42,2700.0,65.0423,65.2385,65.0423,65.2129,2700.0
2010-09-02 10:25:00,76.48,76.75,76.48,76.65,5800.0,65.2641,65.4946,65.2641,65.4092,5800.0
2010-09-02 10:30:00,76.68,76.78,76.61,76.76,7600.0,65.4348,65.5202,65.3751,65.5031,7600.0
2010-09-02 10:35:00,76.76,76.89,76.71,76.84,3600.0,65.5031,65.614,65.4604,65.5714,3600.0
2010-09-02 10:40:00,76.87,77.01,76.77,76.86,7800.0,65.597,65.7164,65.5116,65.5884,7800.0
2010-09-02 10:45:00,76.89,76.97,76.78,76.96,4900.0,65.614,65.6823,65.5202,65.6738,4900.0
2010-09-02 10:50:00,76.95,76.99,76.85,76.85,1200.0,65.6652,65.6994,65.5799,65.5799,1200.0
2010-09-02 10:55:00,76.81,76.95,76.76,76.87,2300.0,65.5458,65.6652,65.5031,65.597,2300.0
2010-09-02 11:00:00,76.85,76.97,76.85,76.94,5000.0,65.5799,65.6823,65.5799,65.6567,5000.0
2010-09-02 11:05:00,76.93,76.93,76.77,76.79,1600.0,65.6482,65.6482,65.5116,65.5287,1600.0
2010-09-02 11:10:00,76.83,76.83,76.73,76.73,800.0,65.5628,65.5628,65.4775,65.4775,800.0
2010-09-02 11:15:00,76.63,76.63,76.5,76.52,1400.0,65.3921,65.3921,65.2812,65.2983,1400.0
2010-09-02 11:20:00,76.55,76.55,76.3,76.32,5300.0,65.3239,65.3239,65.1105,65.1276,5300.0
2010-09-02 11:25:00,76.3,76.35,76.16,76.31,3300.0,65.1105,65.1532,64.9911,65.1191,3300.0
2010-09-02 11:30:00,76.35,76.39,76.33,76.33,2400.0,65.1532,65.1873,65.1361,65.1361,2400.0
2010-09-02 11:35:00,76.28,76.33,76.18,76.33,2900.0,65.0935,65.1361,65.0081,65.1361,2900.0
2010-09-02 11:40:00,76.44,76.46,76.22,76.22,5400.0,65.23,65.2471,65.0423,65.0423,5400.0
2010-09-02 11:45:00,76.22,76.25,76.18,76.25,1700.0,65.0423,65.0679,65.0081,65.0679,1700.0
2010-09-02 11:50:00,76.32,76.32,76.32,76.32,200.0,65.1276,65.1276,65.1276,65.1276,200.0
2010-09-02 11:55:00,76.31,76.38,76.22,76.22,1300.0,65.1191,65.1788,65.0423,65.0423,1300.0
2010-09-02 12:00:00,76.25,76.26,76.19,76.25,800.0,65.0679,65.0764,65.0167,65.0679,800.0
2010-09-02 12:05:00,76.28,76.43,76.28,76.35,2200.0,65.0935,65.2215,65.0935,65.1532,2200.0
2010-09-02 12:10:00,76.37,76.46,76.37,76.45,500.0,65.1703,65.2471,65.1703,65.2385,500.0
2010-09-02 12:15:00,76.46,76.51,76.42,76.42,1100.0,65.2471,65.2897,65.2129,65.2129,1100.0
2010-09-02 12:20:00,76.41,76.51,76.41,76.43,1000.0,65.2044,65.2897,65.2044,65.2215,1000.0
2010-09-02 12:25:00,76.41,76.5,76.35,76.5,1900.0,65.2044,65.2812,65.1532,65.2812,1900.0
2010-09-02 12:30:00,76.5,76.54,76.5,76.51,1600.0,65.2812,65.3153,65.2812,65.2897,1600.0
2010-09-02 12:35:00,76.55,76.58,76.53,76.58,700.0,65.3239,65.3495,65.3068,65.3495,700.0
2010-09-02 12:40:00,76.6,76.7,76.49,76.49,4400.0,65.3665,65.4519,65.2727,65.2727,4400.0
2010-09-02 12:45:00,76.46,76.57,76.46,76.57,1200.0,65.2471,65.3409,65.2471,65.3409,1200.0
2010-09-02 12:50:00,76.54,76.54,76.22,76.29,3300.0,65.3153,65.3153,65.0423,65.102,3300.0
2010-09-02 12:55:00,76.28,76.42,76.28,76.42,2300.0,65.0935,65.2129,65.0935,65.2129,2300.0
2010-09-02 13:00:00,76.39,76.44,76.37,76.44,2800.0,65.1873,65.23,65.1703,65.23,2800.0
2010-09-02 13:05:00,76.42,76.51,76.42,76.43,2200.0,65.2129,65.2897,65.2129,65.2215,2200.0
2010-09-02 13:10:00,76.42,76.42,76.28,76.28,700.0,65.2129,65.2129,65.0935,65.0935,700.0
2010-09-02 13:15:00,76.32,76.41,76.31,76.36,3600.0,65.1276,65.2044,65.1191,65.1617,3600.0
2010-09-02 13:20:00,76.37,76.5,76.37,76.41,2700.0,65.1703,65.2812,65.1703,65.2044,2700.0
2010-09-02 13:25:00,76.44,76.45,76.41,76.42,900.0,65.23,65.2385,65.2044,65.2129,900.0
2010-09-02 13:30:00,76.43,76.52,76.42,76.52,800.0,65.2215,65.2983,65.2129,65.2983,800.0
2010-09-02 13:35:00,76.53,76.58,76.53,76.55,2400.0,65.3068,65.3495,65.3068,65.3239,2400.0
2010-09-02 13:40:00,76.53,76.56,76.52,76.52,2300.0,65.3068,65.3324,65.2983,65.2983,2300.0
2010-09-02 13:45:00,76.52,76.55,76.49,76.55,2600.0,65.2983,65.3239,65.2727,65.3239,2600.0
2010-09-02 13:50:00,76.59,76.62,76.57,76.6,1500.0,65.358,65.3836,65.3409,65.3665,1500.0
2010-09-02 13:55:00,76.63,76.66,76.59,76.6,1500.0,65.3921,65.4177,65.358,65.3665,1500.0
2010-09-02 14:00:00,76.61,76.72,76.57,76.72,2700.0,65.3751,65.469,65.3409,65.469,2700.0
2010-09-02 14:05:00,76.73,76.84,76.73,76.79,2600.0,65.4775,65.5714,65.4775,65.5287,2600.0
2010-09-02 14:10:00,76.84,76.98,76.84,76.96,3300.0,65.5714,65.6908,65.5714,65.6738,3300.0
2010-09-02 14:15:00,76.98,76.98,76.85,76.94,1100.0,65.6908,65.6908,65.5799,65.6567,1100.0
2010-09-02 14:20:00,76.95,76.99,76.88,76.88,4300.0,65.6652,65.6994,65.6055,65.6055,4300.0
2010-09-02 14:25:00,76.85,76.91,76.82,76.89,1100.0,65.5799,65.6311,65.5543,65.614,1100.0
2010-09-02 14:30:00,76.87,76.87,76.78,76.85,3900.0,65.597,65.597,65.5202,65.5799,3900.0
2010-09-02 14:35:00,76.85,76.86,76.83,76.85,2600.0,65.5799,65.5884,65.5628,65.5799,2600.0
2010-09-02 14:40:00,76.84,76.84,76.75,76.75,2100.0,65.5714,65.5714,65.4946,65.4946,2100.0
2010-09-02 14:45:00,76.75,76.75,76.67,76.72,1400.0,65.4946,65.4946,65.4263,65.469,1400.0
2010-09-02 14:50:00,76.73,76.82,76.73,76.78,2200.0,65.4775,65.5543,65.4775,65.5202,2200.0
2010-09-02 14:55:00,76.79,76.81,76.75,76.75,5100.0,65.5287,65.5458,65.4946,65.4946,5100.0
2010-09-02 15:00:00,76.75,76.89,76.67,76.89,7800.0,65.4946,65.614,65.4263,65.614,7800.0
2010-09-02 15:05:00,76.89,77.01,76.86,76.97,6300.0,65.614,65.7164,65.5884,65.6823,6300.0
2010-09-02 15:10:00,76.97,77.02,76.87,76.93,7000.0,65.6823,65.725,65.597,65.6482,7000.0
2010-09-02 15:15:00,76.93,76.96,76.91,76.92,3200.0,65.6482,65.6738,65.6311,65.6396,3200.0
2010-09-02 15:20:00,76.92,76.99,76.88,76.88,7200.0,65.6396,65.6994,65.6055,65.6055,7200.0
2010-09-02 15:25:00,76.88,76.91,76.8,76.91,2600.0,65.6055,65.6311,65.5372,65.6311,2600.0
2010-09-02 15:30:00,76.91,76.95,76.83,76.93,5800.0,65.6311,65.6652,65.5628,65.6482,5800.0
2010-09-02 15:35:00,76.93,77.1,76.93,77.1,14400.0,65.6482,65.7932,65.6482,65.7932,14400.0
2010-09-02 15:40:00,77.11,77.14,77.08,77.09,4800.0,65.8018,65.8274,65.7762,65.7847,4800.0
2010-09-02 15:45:00,77.1,77.24,77.1,77.11,12600.0,65.7932,65.9127,65.7932,65.8018,12600.0
2010-09-02 15:50:00,77.13,77.18,77.08,77.11,7100.0,65.8188,65.8615,65.7762,65.8018,7100.0
2010-09-02 15:55:00,77.11,77.2,77.01,77.07,19300.0,65.8018,65.8786,65.7164,65.7676,19300.0
2010-09-03 09:30:00,78.34,79.2,78.34,78.64,20500.0,66.8514,67.5853,66.8514,67.1074,20500.0
2010-09-03 09:35:00,78.74,79.24,78.74,79.13,6800.0,67.1927,67.6194,67.1927,67.5255,6800.0
2010-09-03 09:40:00,79.11,79.4,79.09,79.25,6600.0,67.5085,67.7559,67.4914,67.6279,6600.0
2010-09-03 09:45:00,79.17,79.25,79.05,79.18,2800.0,67.5597,67.6279,67.4573,67.5682,2800.0
2010-09-03 09:50:00,79.16,79.33,79.04,79.33,7300.0,67.5511,67.6962,67.4487,67.6962,7300.0
2010-09-03 09:55:00,79.35,79.7,79.35,79.64,6000.0,67.7133,68.0119,67.7133,67.9607,6000.0
2010-09-03 10:00:00,79.6,79.6,79.19,79.19,8000.0,67.9266,67.9266,67.5767,67.5767,8000.0
2010-09-03 10:05:00,79.18,79.18,78.74,78.79,7600.0,67.5682,67.5682,67.1927,67.2354,7600.0
2010-09-03 10:10:00,78.73,78.78,78.54,78.54,4800.0,67.1842,67.2269,67.022,67.022,4800.0
2010-09-03 10:15:00,78.5,78.5,78.29,78.45,7500.0,66.9879,66.9879,66.8087,66.9452,7500.0
2010-09-03 10:20:00,78.43,78.54,78.4,78.41,4700.0,66.9282,67.022,66.9026,66.9111,4700.0
2010-09-03 10:25:00,78.46,78.52,78.15,78.15,8000.0,66.9538,67.005,66.6892,66.6892,8000.0
2010-09-03 10:30:00,78.09,78.14,77.97,78.04,2200.0,66.638,66.6807,66.5356,66.5954,2200.0
2010-09-03 10:35:00,78.08,78.17,77.98,78.1,4200.0,66.6295,66.7063,66.5442,66.6466,4200.0
2010-09-03 10:40:00,78.1,78.23,78.04,78.23,1800.0,66.6466,66.7575,66.5954,66.7575,1800.0
2010-09-03 10:45:00,78.28,78.28,78.17,78.17,1700.0,66.8002,66.8002,66.7063,66.7063,1700.0
2010-09-03 10:50:00,78.13,78.13,77.95,77.95,1800.0,66.6722,66.6722,66.5186,66.5186,1800.0
2010-09-03 10:55:00,78.02,78.02,77.65,77.78,2600.0,66.5783,66.5783,66.2626,66.3735,2600.0
2010-09-03 11:00:00,77.85,77.85,77.7,77.7,900.0,66.4332,66.4332,66.3052,66.3052,900.0
2010-09-03 11:05:00,77.74,77.81,77.72,77.78,1100.0,66.3394,66.3991,66.3223,66.3735,1100.0
2010-09-03 11:10:00,77.78,77.86,77.65,77.86,4400.0,66.3735,66.4418,66.2626,66.4418,4400.0
2010-09-03 11:15:00,77.86,78.05,77.86,78.05,1600.0,66.4418,66.6039,66.4418,66.6039,1600.0
2010-09-03 11:20:00,78.04,78.05,78.0,78.05,1200.0,66.5954,66.6039,66.5612,66.6039,1200.0
2010-09-03 11:25:00,77.97,77.97,77.82,77.85,1700.0,66.5356,66.5356,66.4076,66.4332,1700.0
2010-09-03 11:30:00,77.8,77.84,77.78,77.78,2000.0,66.3906,66.4247,66.3735,66.3735,2000.0
2010-09-03 11:35:00,77.73,77.78,77.65,77.78,1100.0,66.3308,66.3735,66.2626,66.3735,1100.0
2010-09-03 11:40:00,77.85,77.85,77.81,77.82,500.0,66.4332,66.4332,66.3991,66.4076,500.0
2010-09-03 11:45:00,77.82,77.85,77.77,77.81,1000.0,66.4076,66.4332,66.365,66.3991,1000.0
2010-09-03 11:50:00,77.73,77.73,77.73,77.73,100.0,66.3308,66.3308,66.3308,66.3308,100.0
2010-09-03 11:55:00,77.75,77.87,77.73,77.77,4200.0,66.3479,66.4503,66.3308,66.365,4200.0
2010-09-03 12:00:00,77.74,77.74,77.62,77.65,3200.0,66.3394,66.3394,66.237,66.2626,3200.0
2010-09-03 12:05:00,77.64,77.66,77.54,77.55,6600.0,66.254,66.2711,66.1687,66.1772,6600.0
2010-09-03 12:10:00,77.59,77.59,77.55,77.55,4100.0,66.2114,66.2114,66.1772,66.1772,4100.0
2010-09-03 12:15:00,77.56,77.56,77.46,77.5,3300.0,66.1858,66.1858,66.1004,66.1346,3300.0
2010-09-03 12:20:00,77.5,77.5,77.5,77.5,100.0,66.1346,66.1346,66.1346,66.1346,100.0
2010-09-03 12:25:00,77.49,77.49,77.43,77.47,1200.0,66.126,66.126,66.0748,66.109,1200.0
2010-09-03 12:30:00,77.46,77.49,77.39,77.49,1600.0,66.1004,66.126,66.0407,66.126,1600.0
2010-09-03 12:35:00,77.53,77.62,77.5,77.52,9200.0,66.1602,66.237,66.1346,66.1516,9200.0
2010-09-03 12:40:00,77.52,77.53,77.49,77.53,4000.0,66.1516,66.1602,66.126,66.1602,4000.0
2010-09-03 12:45:00,77.54,77.57,77.46,77.46,12700.0,66.1687,66.1943,66.1004,66.1004,12700.0
2010-09-03 12:50:00,77.49,77.5,77.49,77.5,400.0,66.126,66.1346,66.126,66.1346,400.0
2010-09-03 12:55:00,77.52,77.55,77.48,77.48,4500.0,66.1516,66.1772,66.1175,66.1175,4500.0
2010-09-03 13:00:00,77.52,77.55,77.44,77.46,5800.0,66.1516,66.1772,66.0834,66.1004,5800.0
2010-09-03 13:05:00,77.45,77.48,77.37,77.38,3400.0,66.0919,66.1175,66.0236,66.0322,3400.0
2010-09-03 13:10:00,77.39,77.45,77.39,77.41,2400.0,66.0407,66.0919,66.0407,66.0578,2400.0
2010-09-03 13:15:00,77.38,77.46,77.36,77.46,2300.0,66.0322,66.1004,66.0151,66.1004,2300.0
2010-09-03 13:20:00,77.46,77.46,77.37,77.37,1500.0,66.1004,66.1004,66.0236,66.0236,1500.0
2010-09-03 13:25:00,77.37,77.4,77.27,77.29,3700.0,66.0236,66.0492,65.9383,65.9554,3700.0
2010-09-03 13:30:00,77.32,77.37,77.26,77.35,2400.0,65.981,66.0236,65.9298,66.0066,2400.0
2010-09-03 13:35:00,77.36,77.39,77.28,77.39,2300.0,66.0151,66.0407,65.9468,66.0407,2300.0
2010-09-03 13:40:00,77.44,77.46,77.42,77.46,2000.0,66.0834,66.1004,66.0663,66.1004,2000.0
2010-09-03 13:45:00,77.44,77.46,77.41,77.44,1900.0,66.0834,66.1004,66.0578,66.0834,1900.0
2010-09-03 13:50:00,77.44,77.55,77.43,77.48,4300.0,66.0834,66.1772,66.0748,66.1175,4300.0
2010-09-03 13:55:00,77.5,77.5,77.41,77.41,2700.0,66.1346,66.1346,66.0578,66.0578,2700.0
2010-09-03 14:00:00,77.4,77.44,77.33,77.33,1300.0,66.0492,66.0834,65.9895,65.9895,1300.0
2010-09-03 14:05:00,77.36,77.36,77.35,77.36,300.0,66.0151,66.0151,66.0066,66.0151,300.0
2010-09-03 14:10:00,77.34,77.34,77.25,77.25,23800.0,65.998,65.998,65.9212,65.9212,23800.0
2010-09-03 14:15:00,77.31,77.37,77.3,77.35,1900.0,65.9724,66.0236,65.9639,66.0066,1900.0
2010-09-03 14:20:00,77.37,77.54,77.35,77.52,3200.0,66.0236,66.1687,66.0066,66.1516,3200.0
2010-09-03 14:25:00,77.53,77.53,77.35,77.35,1200.0,66.1602,66.1602,66.0066,66.0066,1200.0
2010-09-03 14:30:00,77.36,77.45,77.36,77.39,1000.0,66.0151,66.0919,66.0151,66.0407,1000.0
2010-09-03 14:35:00,77.43,77.43,77.23,77.27,5400.0,66.0748,66.0748,65.9042,65.9383,5400.0
2010-09-03 14:40:00,77.3,77.31,77.23,77.27,2900.0,65.9639,65.9724,65.9042,65.9383,2900.0
2010-09-03 14:45:00,77.27,77.28,76.98,76.98,2700.0,65.9383,65.9468,65.6908,65.6908,2700.0
2010-09-03 14:50:00,77.06,77.18,77.04,77.18,1500.0,65.7591,65.8615,65.742,65.8615,1500.0
2010-09-03 14:55:00,77.15,77.15,76.95,76.97,3100.0,65.8359,65.8359,65.6652,65.6823,3100.0
2010-09-03 15:00:00,76.94,77.07,76.88,76.95,11600.0,65.6567,65.7676,65.6055,65.6652,11600.0
2010-09-03 15:05:00,76.96,77.03,76.84,77.02,4100.0,65.6738,65.7335,65.5714,65.725,4100.0
2010-09-03 15:10:00,77.0,77.1,77.0,77.03,3700.0,65.7079,65.7932,65.7079,65.7335,3700.0
2010-09-03 15:15:00,77.04,77.04,76.97,77.01,5400.0,65.742,65.742,65.6823,65.7164,5400.0
2010-09-03 15:20:00,77.02,77.19,77.01,77.12,8400.0,65.725,65.87,65.7164,65.8103,8400.0
2010-09-03 15:25:00,77.13,77.23,77.11,77.15,8700.0,65.8188,65.9042,65.8018,65.8359,8700.0
2010-09-03 15:30:00,77.17,77.24,77.03,77.04,13700.0,65.853,65.9127,65.7335,65.742,13700.0
2010-09-03 15:35:00,77.08,77.19,77.08,77.14,8500.0,65.7762,65.87,65.7762,65.8274,8500.0
2010-09-03 15:40:00,77.14,77.29,77.14,77.29,14600.0,65.8274,65.9554,65.8274,65.9554,14600.0
2010-09-03 15:45:00,77.3,77.35,77.17,77.3,17200.0,65.9639,66.0066,65.853,65.9639,17200.0
2010-09-03 15:50:00,77.3,77.34,77.21,77.21,16300.0,65.9639,65.998,65.8871,65.8871,16300.0
2010-09-03 15:55:00,77.24,77.25,77.08,77.23,35900.0,65.9127,65.9212,65.7762,65.9042,35900.0
2010-09-07 09:30:00,77.89,79.37,77.89,79.18,43800.0,66.4674,67.7303,66.4674,67.5682,43800.0
2010-09-07 09:35:00,79.17,80.11,79.11,79.74,30900.0,67.5597,68.3618,67.5085,68.0461,30900.0
2010-09-07 09:40:00,79.77,80.1,79.67,79.76,44000.0,68.0717,68.3533,67.9863,68.0631,44000.0
2010-09-07 09:45:00,79.65,79.72,79.52,79.52,37200.0,67.9693,68.029,67.8583,67.8583,37200.0
2010-09-07 09:50:00,79.59,79.59,79.24,79.3,22400.0,67.9181,67.9181,67.6194,67.6706,22400.0
2010-09-07 09:55:00,79.3,79.42,79.16,79.17,18100.0,67.6706,67.773,67.5511,67.5597,18100.0
2010-09-07 10:00:00,79.19,79.26,79.06,79.14,31600.0,67.5767,67.6365,67.4658,67.5341,31600.0
2010-09-07 10:05:00,79.14,79.43,79.01,79.42,26500.0,67.5341,67.7815,67.4231,67.773,26500.0
2010-09-07 10:10:00,79.4,80.08,79.37,80.0,20800.0,67.7559,68.3362,67.7303,68.2679,20800.0
2010-09-07 10:15:00,80.03,80.04,79.53,79.55,15000.0,68.2935,68.3021,67.8669,67.8839,15000.0
2010-09-07 10:20:00,79.62,79.64,79.25,79.5,15000.0,67.9437,67.9607,67.6279,67.8413,15000.0
2010-09-07 10:25:00,79.45,79.57,79.34,79.47,13800.0,67.7986,67.901,67.7047,67.8157,13800.0
2010-09-07 10:30:00,79.47,79.47,79.28,79.38,13100.0,67.8157,67.8157,67.6535,67.7389,13100.0
2010-09-07 10:35:00,79.41,79.49,79.34,79.43,13200.0,67.7645,67.8327,67.7047,67.7815,13200.0
2010-09-07 10:40:00,79.5,79.66,79.42,79.48,14500.0,67.8413,67.9778,67.773,67.8242,14500.0
2010-09-07 10:45:00,79.48,79.54,79.4,79.4,5500.0,67.8242,67.8754,67.7559,67.7559,5500.0
2010-09-07 10:50:00,79.32,79.53,79.27,79.42,15800.0,67.6877,67.8669,67.645,67.773,15800.0
2010-09-07 10:55:00,79.42,79.78,79.36,79.74,7800.0,67.773,68.0802,67.7218,68.0461,7800.0
2010-09-07 11:00:00,79.74,79.78,79.46,79.46,7600.0,68.0461,68.0802,67.8071,67.8071,7600.0
2010-09-07 11:05:00,79.49,79.72,79.49,79.72,9000.0,67.8327,68.029,67.8327,68.029,9000.0
2010-09-07 11:10:00,79.66,79.99,79.66,79.88,16000.0,67.9778,68.2594,67.9778,68.1655,16000.0
2010-09-07 11:15:00,79.86,80.2,79.82,80.02,15700.0,68.1485,68.4386,68.1143,68.285,15700.0
2010-09-07 11:20:00,79.98,80.11,79.9,80.0,19500.0,68.2509,68.3618,68.1826,68.2679,19500.0
2010-09-07 11:25:00,80.07,80.2,79.99,80.2,7600.0,68.3277,68.4386,68.2594,68.4386,7600.0
2010-09-07 11:30:00,80.1,80.2,79.95,79.99,20400.0,68.3533,68.4386,68.2253,68.2594,20400.0
2010-09-07 11:35:00,80.01,80.2,79.99,80.2,6100.0,68.2765,68.4386,68.2594,68.4386,6100.0
2010-09-07 11:40:00,80.13,80.18,80.09,80.15,4400.0,68.3789,68.4215,68.3447,68.3959,4400.0
2010-09-07 11:45:00,80.19,80.2,80.11,80.2,4500.0,68.4301,68.4386,68.3618,68.4386,4500.0
2010-09-07 11:50:00,80.17,80.2,80.05,80.07,8200.0,68.413,68.4386,68.3106,68.3277,8200.0
2010-09-07 11:55:00,80.08,80.59,80.04,80.56,12500.0,68.3362,68.7714,68.3021,68.7458,12500.0
2010-09-07 12:00:00,80.55,80.59,80.49,80.54,13200.0,68.7373,68.7714,68.6861,68.7287,13200.0
2010-09-07 12:05:00,80.57,80.66,80.54,80.57,17900.0,68.7543,68.8311,68.7287,68.7543,17900.0
2010-09-07 12:10:00,80.55,80.57,80.5,80.5,8800.0,68.7373,68.7543,68.6946,68.6946,8800.0
2010-09-07 12:15:00,80.53,80.65,80.48,80.52,13300.0,68.7202,68.8226,68.6775,68.7117,13300.0
2010-09-07 12:20:00,80.53,80.65,80.47,80.54,12600.0,68.7202,68.8226,68.669,68.7287,12600.0
2010-09-07 12:25:00,80.53,80.68,80.51,80.63,12800.0,68.7202,68.8482,68.7031,68.8055,12800.0
2010-09-07 12:30:00,80.61,80.66,80.58,80.66,13200.0,68.7885,68.8311,68.7629,68.8311,13200.0
2010-09-07 12:35:00,80.66,80.66,80.53,80.55,23700.0,68.8311,68.8311,68.7202,68.7373,23700.0
2010-09-07 12:40:00,80.56,80.62,80.55,80.58,15300.0,68.7458,68.797,68.7373,68.7629,15300.0
2010-09-07 12:45:00,80.56,80.6,80.4,80.5,22400.0,68.7458,68.7799,68.6093,68.6946,22400.0
2010-09-07 12:50:00,80.5,80.5,80.33,80.41,13200.0,68.6946,68.6946,68.5495,68.6178,13200.0
2010-09-07 12:55:00,80.4,80.4,80.28,80.35,10300.0,68.6093,68.6093,68.5069,68.5666,10300.0
2010-09-07 13:00:00,80.35,80.35,80.0,80.04,23800.0,68.5666,68.5666,68.2679,68.3021,23800.0
2010-09-07 13:05:00,79.97,80.03,79.78,79.81,8800.0,68.2423,68.2935,68.0802,68.1058,8800.0
2010-09-07 13:10:00,79.95,80.1,79.84,79.85,12600.0,68.2253,68.3533,68.1314,68.1399,12600.0
2010-09-07 13:15:00,79.86,79.88,79.64,79.64,8600.0,68.1485,68.1655,67.9607,67.9607,8600.0
2010-09-07 13:20:00,79.65,79.65,79.49,79.57,9900.0,67.9693,67.9693,67.8327,67.901,9900.0
2010-09-07 13:25:00,79.55,79.71,79.49,79.65,5000.0,67.8839,68.0205,67.8327,67.9693,5000.0
2010-09-07 13:30:00,79.66,79.75,79.57,79.75,5000.0,67.9778,68.0546,67.901,68.0546,5000.0
2010-09-07 13:35:00,79.78,79.92,79.72,79.92,1800.0,68.0802,68.1997,68.029,68.1997,1800.0
2010-09-07 13:40:00,79.92,80.11,79.92,79.94,5200.0,68.1997,68.3618,68.1997,68.2167,5200.0
2010-09-07 13:45:00,79.94,80.06,79.93,80.01,2800.0,68.2167,68.3191,68.2082,68.2765,2800.0
2010-09-07 13:50:00,79.99,80.15,79.99,80.14,2200.0,68.2594,68.3959,68.2594,68.3874,2200.0
2010-09-07 13:55:00,80.14,80.32,80.11,80.27,6700.0,68.3874,68.541,68.3618,68.4983,6700.0
2010-09-07 14:00:00,80.3,80.3,80.06,80.12,8800.0,68.5239,68.5239,68.3191,68.3703,8800.0
2010-09-07 14:05:00,80.12,80.21,79.93,80.01,13100.0,68.3703,68.4471,68.2082,68.2765,13100.0
2010-09-07 14:10:00,80.01,80.14,80.0,80.08,3500.0,68.2765,68.3874,68.2679,68.3362,3500.0
2010-09-07 14:15:00,80.13,80.2,80.1,80.1,3900.0,68.3789,68.4386,68.3533,68.3533,3900.0
2010-09-07 14:20:00,80.14,80.2,80.11,80.2,3600.0,68.3874,68.4386,68.3618,68.4386,3600.0
2010-09-07 14:25:00,80.2,80.27,80.16,80.19,3900.0,68.4386,68.4983,68.4045,68.4301,3900.0
2010-09-07 14:30:00,80.22,80.22,80.08,80.13,4600.0,68.4557,68.4557,68.3362,68.3789,4600.0
2010-09-07 14:35:00,80.11,80.25,80.1,80.1,9700.0,68.3618,68.4813,68.3533,68.3533,9700.0
2010-09-07 14:40:00,80.1,80.14,79.94,80.05,20900.0,68.3533,68.3874,68.2167,68.3106,20900.0
2010-09-07 14:45:00,80.05,80.11,80.05,80.08,3900.0,68.3106,68.3618,68.3106,68.3362,3900.0
2010-09-07 14:50:00,80.08,80.12,80.05,80.05,9700.0,68.3362,68.3703,68.3106,68.3106,9700.0
2010-09-07 14:55:00,80.08,80.1,79.61,79.66,22700.0,68.3362,68.3533,67.9351,67.9778,22700.0
2010-09-07 15:00:00,79.74,79.77,79.59,79.71,19000.0,68.0461,68.0717,67.9181,68.0205,19000.0
2010-09-07 15:05:00,79.76,79.76,79.61,79.66,13000.0,68.0631,68.0631,67.9351,67.9778,13000.0
2010-09-07 15:10:00,79.67,79.8,79.66,79.79,8300.0,67.9863,68.0973,67.9778,68.0887,8300.0
2010-09-07 15:15:00,79.79,79.79,79.59,79.77,14100.0,68.0887,68.0887,67.9181,68.0717,14100.0
2010-09-07 15:20:00,79.81,79.85,79.69,79.76,10800.0,68.1058,68.1399,68.0034,68.0631,10800.0
2010-09-07 15:25:00,79.76,79.82,79.71,79.81,12500.0,68.0631,68.1143,68.0205,68.1058,12500.0
2010-09-07 15:30:00,79.79,79.83,79.68,79.72,7100.0,68.0887,68.1229,67.9949,68.029,7100.0
2010-09-07 15:35:00,79.72,79.79,79.65,79.66,18000.0,68.029,68.0887,67.9693,67.9778,18000.0
2010-09-07 15:40:00,79.65,79.74,79.4,79.42,41300.0,67.9693,68.0461,67.7559,67.773,41300.0
2010-09-07 15:45:00,79.44,79.44,79.08,79.13,45200.0,67.7901,67.7901,67.4829,67.5255,45200.0
2010-09-07 15:50:00,79.12,79.14,78.74,78.83,32100.0,67.517,67.5341,67.1927,67.2695,32100.0
2010-09-07 15:55:00,78.82,78.93,78.75,78.77,54000.0,67.261,67.3549,67.2012,67.2183,54000.0
2010-09-08 09:30:00,78.88,79.1,78.67,78.84,8500.0,67.3122,67.4999,67.133,67.2781,8500.0
2010-09-08 09:35:00,78.72,78.76,78.64,78.69,2700.0,67.1756,67.2098,67.1074,67.15,2700.0
2010-09-08 09:40:00,78.69,78.69,78.34,78.36,7600.0,67.15,67.15,66.8514,66.8684,7600.0
2010-09-08 09:45:00,78.42,78.5,78.1,78.1,4000.0,66.9196,66.9879,66.6466,66.6466,4000.0
2010-09-08 09:50:00,78.07,78.13,77.71,77.74,7600.0,66.621,66.6722,66.3138,66.3394,7600.0
2010-09-08 09:55:00,77.75,77.83,77.72,77.81,6800.0,66.3479,66.4162,66.3223,66.3991,6800.0
2010-09-08 10:00:00,77.85,78.07,77.83,78.0,18900.0,66.4332,66.621,66.4162,66.5612,18900.0
2010-09-08 10:05:00,78.0,78.03,77.86,78.01,11100.0,66.5612,66.5868,66.4418,66.5698,11100.0
2010-09-08 10:10:00,78.01,78.08,77.96,78.02,14300.0,66.5698,66.6295,66.5271,66.5783,14300.0
2010-09-08 10:15:00,78.01,78.07,77.78,77.78,12300.0,66.5698,66.621,66.3735,66.3735,12300.0
2010-09-08 10:20:00,77.78,77.98,77.74,77.95,4500.0,66.3735,66.5442,66.3394,66.5186,4500.0
2010-09-08 10:25:00,78.0,78.0,77.91,77.98,3400.0,66.5612,66.5612,66.4844,66.5442,3400.0
2010-09-08 10:30:00,77.9,78.02,77.86,77.99,7600.0,66.4759,66.5783,66.4418,66.5527,7600.0
2010-09-08 10:35:00,78.05,78.11,77.98,78.0,5600.0,66.6039,66.6551,66.5442,66.5612,5600.0
2010-09-08 10:40:00,78.0,78.09,77.94,77.94,14400.0,66.5612,66.638,66.51,66.51,14400.0
2010-09-08 10:45:00,77.96,77.96,77.91,77.95,1500.0,66.5271,66.5271,66.4844,66.5186,1500.0
2010-09-08 10:50:00,77.95,77.99,77.87,77.95,8600.0,66.5186,66.5527,66.4503,66.5186,8600.0
2010-09-08 10:55:00,77.96,78.04,77.88,77.88,8200.0,66.5271,66.5954,66.4588,66.4588,8200.0
2010-09-08 11:00:00,77.82,78.04,77.82,78.04,5600.0,66.4076,66.5954,66.4076,66.5954,5600.0
2010-09-08 11:05:00,78.06,78.11,78.04,78.06,4300.0,66.6124,66.6551,66.5954,66.6124,4300.0
2010-09-08 11:10:00,78.1,78.13,77.81,77.81,6100.0,66.6466,66.6722,66.3991,66.3991,6100.0
2010-09-08 11:15:00,77.84,77.94,77.81,77.81,2800.0,66.4247,66.51,66.3991,66.3991,2800.0
2010-09-08 11:20:00,77.83,77.83,77.65,77.8,6400.0,66.4162,66.4162,66.2626,66.3906,6400.0
2010-09-08 11:25:00,77.85,77.88,77.81,77.86,4900.0,66.4332,66.4588,66.3991,66.4418,4900.0
2010-09-08 11:30:00,77.88,77.97,77.87,77.92,8700.0,66.4588,66.5356,66.4503,66.493,8700.0
2010-09-08 11:35:00,77.92,77.92,77.78,77.85,5500.0,66.493,66.493,66.3735,66.4332,5500.0
2010-09-08 11:40:00,77.78,77.78,77.69,77.73,3300.0,66.3735,66.3735,66.2967,66.3308,3300.0
2010-09-08 11:45:00,77.78,77.88,77.76,77.88,4700.0,66.3735,66.4588,66.3564,66.4588,4700.0
2010-09-08 11:50:00,77.88,77.9,77.83,77.83,2300.0,66.4588,66.4759,66.4162,66.4162,2300.0
2010-09-08 11:55:00,77.83,77.93,77.82,77.89,6200.0,66.4162,66.5015,66.4076,66.4674,6200.0
2010-09-08 12:00:00,77.9,77.97,77.89,77.91,8700.0,66.4759,66.5356,66.4674,66.4844,8700.0
2010-09-08 12:05:00,77.94,77.95,77.85,77.92,4900.0,66.51,66.5186,66.4332,66.493,4900.0
2010-09-08 12:10:00,77.94,77.94,77.84,77.86,16000.0,66.51,66.51,66.4247,66.4418,16000.0
2010-09-08 12:15:00,77.85,77.88,77.76,77.83,5600.0,66.4332,66.4588,66.3564,66.4162,5600.0
2010-09-08 12:20:00,77.83,77.83,77.78,77.79,1200.0,66.4162,66.4162,66.3735,66.382,1200.0
2010-09-08 12:25:00,77.8,77.88,77.79,77.86,5100.0,66.3906,66.4588,66.382,66.4418,5100.0
2010-09-08 12:30:00,77.9,77.9,77.79,77.85,3200.0,66.4759,66.4759,66.382,66.4332,3200.0
2010-09-08 12:35:00,77.87,77.91,77.83,77.87,3400.0,66.4503,66.4844,66.4162,66.4503,3400.0
2010-09-08 12:40:00,77.82,77.95,77.82,77.93,10500.0,66.4076,66.5186,66.4076,66.5015,10500.0
2010-09-08 12:45:00,77.93,77.96,77.82,77.82,3000.0,66.5015,66.5271,66.4076,66.4076,3000.0
2010-09-08 12:50:00,77.84,77.87,77.79,77.8,2700.0,66.4247,66.4503,66.382,66.3906,2700.0
2010-09-08 12:55:00,77.79,77.8,77.76,77.79,3000.0,66.382,66.3906,66.3564,66.382,3000.0
2010-09-08 13:00:00,77.79,77.83,77.71,77.77,4200.0,66.382,66.4162,66.3138,66.365,4200.0
2010-09-08 13:05:00,77.77,77.77,77.7,77.72,4200.0,66.365,66.365,66.3052,66.3223,4200.0
2010-09-08 13:10:00,77.74,77.75,77.6,77.65,18500.0,66.3394,66.3479,66.2199,66.2626,18500.0
2010-09-08 13:15:00,77.67,77.68,77.53,77.54,8400.0,66.2796,66.2882,66.1602,66.1687,8400.0
2010-09-08 13:20:00,77.56,77.57,77.5,77.53,5200.0,66.1858,66.1943,66.1346,66.1602,5200.0
2010-09-08 13:25:00,77.56,77.56,77.45,77.47,7700.0,66.1858,66.1858,66.0919,66.109,7700.0
2010-09-08 13:30:00,77.5,77.53,77.42,77.45,6700.0,66.1346,66.1602,66.0663,66.0919,6700.0
2010-09-08 13:35:00,77.45,77.48,77.41,77.43,12000.0,66.0919,66.1175,66.0578,66.0748,12000.0
2010-09-08 13:40:00,77.42,77.43,77.25,77.26,13400.0,66.0663,66.0748,65.9212,65.9298,13400.0
2010-09-08 13:45:00,77.25,77.25,77.03,77.11,21300.0,65.9212,65.9212,65.7335,65.8018,21300.0
2010-09-08 13:50:00,77.1,77.14,77.02,77.08,6500.0,65.7932,65.8274,65.725,65.7762,6500.0
2010-09-08 13:55:00,77.06,77.11,77.0,77.11,7800.0,65.7591,65.8018,65.7079,65.8018,7800.0
2010-09-08 14:00:00,77.09,77.09,76.85,76.92,18700.0,65.7847,65.7847,65.5799,65.6396,18700.0
2010-09-08 14:05:00,76.94,77.09,76.9,76.96,10200.0,65.6567,65.7847,65.6226,65.6738,10200.0
2010-09-08 14:10:00,76.9,76.97,76.85,76.94,4300.0,65.6226,65.6823,65.5799,65.6567,4300.0
2010-09-08 14:15:00,77.01,77.1,76.95,77.04,7600.0,65.7164,65.7932,65.6652,65.742,7600.0
2010-09-08 14:20:00,77.04,77.15,77.03,77.15,6700.0,65.742,65.8359,65.7335,65.8359,6700.0
2010-09-08 14:25:00,77.13,77.16,77.09,77.1,3200.0,65.8188,65.8444,65.7847,65.7932,3200.0
2010-09-08 14:30:00,77.11,77.22,77.09,77.15,8200.0,65.8018,65.8956,65.7847,65.8359,8200.0
2010-09-08 14:35:00,77.16,77.2,77.07,77.09,4700.0,65.8444,65.8786,65.7676,65.7847,4700.0
2010-09-08 14:40:00,77.13,77.26,77.13,77.23,5300.0,65.8188,65.9298,65.8188,65.9042,5300.0
2010-09-08 14:45:00,77.22,77.22,77.14,77.17,4500.0,65.8956,65.8956,65.8274,65.853,4500.0
2010-09-08 14:50:00,77.17,77.17,77.05,77.06,4600.0,65.853,65.853,65.7506,65.7591,4600.0
2010-09-08 14:55:00,77.06,77.07,77.0,77.02,5600.0,65.7591,65.7676,65.7079,65.725,5600.0
2010-09-08 15:00:00,77.04,77.21,77.04,77.21,5600.0,65.742,65.8871,65.742,65.8871,5600.0
2010-09-08 15:05:00,77.21,77.27,77.19,77.2,7600.0,65.8871,65.9383,65.87,65.8786,7600.0
2010-09-08 15:10:00,77.21,77.21,77.01,77.07,8600.0,65.8871,65.8871,65.7164,65.7676,8600.0
2010-09-08 15:15:00,77.07,77.14,77.03,77.06,11000.0,65.7676,65.8274,65.7335,65.7591,11000.0
2010-09-08 15:20:00,77.03,77.23,77.01,77.01,12400.0,65.7335,65.9042,65.7164,65.7164,12400.0
2010-09-08 15:25:00,77.01,77.11,77.0,77.02,14100.0,65.7164,65.8018,65.7079,65.725,14100.0
2010-09-08 15:30:00,77.0,77.1,76.98,77.07,8800.0,65.7079,65.7932,65.6908,65.7676,8800.0
2010-09-08 15:35:00,77.08,77.23,77.06,77.17,9800.0,65.7762,65.9042,65.7591,65.853,9800.0
2010-09-08 15:40:00,77.13,77.19,77.02,77.03,19500.0,65.8188,65.87,65.725,65.7335,19500.0
2010-09-08 15:45:00,77.02,77.1,76.88,77.05,25800.0,65.725,65.7932,65.6055,65.7506,25800.0
2010-09-08 15:50:00,77.04,77.17,77.03,77.08,25800.0,65.742,65.853,65.7335,65.7762,25800.0
2010-09-08 15:55:00,77.08,77.08,76.93,77.02,24700.0,65.7762,65.7762,65.6482,65.725,24700.0
2010-09-09 09:30:00,78.08,78.22,77.86,77.98,2200.0,66.6295,66.749,66.4418,66.5442,2200.0
2010-09-09 09:35:00,78.04,78.06,77.93,77.95,800.0,66.5954,66.6124,66.5015,66.5186,800.0
2010-09-09 09:40:00,77.95,77.95,77.71,77.75,7400.0,66.5186,66.5186,66.3138,66.3479,7400.0
2010-09-09 09:45:00,77.78,77.8,77.62,77.64,2900.0,66.3735,66.3906,66.237,66.254,2900.0
2010-09-09 09:50:00,77.56,77.71,77.5,77.71,2400.0,66.1858,66.3138,66.1346,66.3138,2400.0
2010-09-09 09:55:00,77.77,77.77,77.63,77.63,2500.0,66.365,66.365,66.2455,66.2455,2500.0
2010-09-09 10:00:00,77.68,77.7,77.59,77.65,3300.0,66.2882,66.3052,66.2114,66.2626,3300.0
2010-09-09 10:05:00,77.64,77.68,77.44,77.48,1600.0,66.254,66.2882,66.0834,66.1175,1600.0
2010-09-09 10:10:00,77.5,77.53,77.23,77.3,4100.0,66.1346,66.1602,65.9042,65.9639,4100.0
2010-09-09 10:15:00,77.21,77.26,76.92,77.02,7800.0,65.8871,65.9298,65.6396,65.725,7800.0
2010-09-09 10:20:00,77.01,77.06,76.89,76.95,7000.0,65.7164,65.7591,65.614,65.6652,7000.0
2010-09-09 10:25:00,76.94,76.94,76.81,76.91,23400.0,65.6567,65.6567,65.5458,65.6311,23400.0
2010-09-09 10:30:00,76.89,76.89,76.66,76.66,3800.0,65.614,65.614,65.4177,65.4177,3800.0
2010-09-09 10:35:00,76.65,76.65,76.53,76.54,2100.0,65.4092,65.4092,65.3068,65.3153,2100.0
2010-09-09 10:40:00,76.64,76.7,76.6,76.7,2800.0,65.4007,65.4519,65.3665,65.4519,2800.0
2010-09-09 10:45:00,76.74,76.85,76.74,76.82,1500.0,65.486,65.5799,65.486,65.5543,1500.0
2010-09-09 10:50:00,76.81,76.81,76.71,76.71,1200.0,65.5458,65.5458,65.4604,65.4604,1200.0
2010-09-09 10:55:00,76.69,76.88,76.69,76.76,3400.0,65.4434,65.6055,65.4434,65.5031,3400.0
2010-09-09 11:00:00,76.73,77.01,76.73,76.96,9200.0,65.4775,65.7164,65.4775,65.6738,9200.0
2010-09-09 11:05:00,77.0,77.12,76.99,77.1,8300.0,65.7079,65.8103,65.6994,65.7932,8300.0
2010-09-09 11:10:00,77.1,77.24,77.07,77.07,5300.0,65.7932,65.9127,65.7676,65.7676,5300.0
2010-09-09 11:15:00,77.05,77.18,77.05,77.12,2000.0,65.7506,65.8615,65.7506,65.8103,2000.0
2010-09-09 11:20:00,77.1,77.12,77.06,77.06,2800.0,65.7932,65.8103,65.7591,65.7591,2800.0
2010-09-09 11:25:00,77.11,77.22,77.11,77.22,2300.0,65.8018,65.8956,65.8018,65.8956,2300.0
2010-09-09 11:30:00,77.25,77.25,77.22,77.24,500.0,65.9212,65.9212,65.8956,65.9127,500.0
2010-09-09 11:35:00,77.26,77.29,77.18,77.18,700.0,65.9298,65.9554,65.8615,65.8615,700.0
2010-09-09 11:40:00,77.23,77.39,77.23,77.38,9200.0,65.9042,66.0407,65.9042,66.0322,9200.0
2010-09-09 11:45:00,77.38,77.4,77.3,77.3,1800.0,66.0322,66.0492,65.9639,65.9639,1800.0
2010-09-09 11:50:00,77.33,77.39,77.21,77.28,3200.0,65.9895,66.0407,65.8871,65.9468,3200.0
2010-09-09 11:55:00,77.31,77.37,77.3,77.37,2000.0,65.9724,66.0236,65.9639,66.0236,2000.0
2010-09-09 12:00:00,77.36,77.5,77.36,77.5,3100.0,66.0151,66.1346,66.0151,66.1346,3100.0
2010-09-09 12:05:00,77.53,77.62,77.52,77.59,3100.0,66.1602,66.237,66.1516,66.2114,3100.0
2010-09-09 12:10:00,77.58,77.61,77.56,77.57,3300.0,66.2028,66.2284,66.1858,66.1943,3300.0
2010-09-09 12:15:00,77.56,77.58,77.52,77.55,1900.0,66.1858,66.2028,66.1516,66.1772,1900.0
2010-09-09 12:20:00,77.52,77.58,77.52,77.55,1400.0,66.1516,66.2028,66.1516,66.1772,1400.0
2010-09-09 12:25:00,77.54,77.64,77.54,77.62,2200.0,66.1687,66.254,66.1687,66.237,2200.0
2010-09-09 12:30:00,77.63,77.73,77.61,77.7,7200.0,66.2455,66.3308,66.2284,66.3052,7200.0
2010-09-09 12:35:00,77.68,77.68,77.55,77.63,2300.0,66.2882,66.2882,66.1772,66.2455,2300.0
2010-09-09 12:40:00,77.6,77.64,77.54,77.54,7900.0,66.2199,66.254,66.1687,66.1687,7900.0
2010-09-09 12:45:00,77.5,77.5,77.38,77.42,3200.0,66.1346,66.1346,66.0322,66.0663,3200.0
2010-09-09 12:50:00,77.45,77.47,77.36,77.45,3300.0,66.0919,66.109,66.0151,66.0919,3300.0
2010-09-09 12:55:00,77.41,77.44,77.14,77.16,12400.0,66.0578,66.0834,65.8274,65.8444,12400.0
2010-09-09 13:00:00,77.16,77.42,77.16,77.42,4900.0,65.8444,66.0663,65.8444,66.0663,4900.0
2010-09-09 13:05:00,77.4,77.4,77.25,77.25,2800.0,66.0492,66.0492,65.9212,65.9212,2800.0
2010-09-09 13:10:00,77.31,77.31,77.2,77.25,4700.0,65.9724,65.9724,65.8786,65.9212,4700.0
2010-09-09 13:15:00,77.2,77.31,77.2,77.3,2300.0,65.8786,65.9724,65.8786,65.9639,2300.0
2010-09-09 13:20:00,77.28,77.31,77.19,77.2,1800.0,65.9468,65.9724,65.87,65.8786,1800.0
2010-09-09 13:25:00,77.09,77.09,76.97,77.05,6900.0,65.7847,65.7847,65.6823,65.7506,6900.0
2010-09-09 13:30:00,76.99,77.21,76.99,77.18,30100.0,65.6994,65.8871,65.6994,65.8615,30100.0
2010-09-09 13:35:00,77.17,77.32,77.14,77.21,2900.0,65.853,65.981,65.8274,65.8871,2900.0
2010-09-09 13:40:00,77.21,77.21,77.11,77.14,1500.0,65.8871,65.8871,65.8018,65.8274,1500.0
2010-09-09 13:45:00,77.12,77.37,77.08,77.28,2200.0,65.8103,66.0236,65.7762,65.9468,2200.0
2010-09-09 13:50:00,77.32,77.34,77.15,77.15,1500.0,65.981,65.998,65.8359,65.8359,1500.0
2010-09-09 13:55:00,77.14,77.15,76.95,77.14,2200.0,65.8274,65.8359,65.6652,65.8274,2200.0
2010-09-09 14:00:00,77.11,77.29,77.11,77.22,2800.0,65.8018,65.9554,65.8018,65.8956,2800.0
2010-09-09 14:05:00,77.22,77.24,77.01,77.04,2700.0,65.8956,65.9127,65.7164,65.742,2700.0
2010-09-09 14:10:00,77.03,77.06,76.95,77.01,7100.0,65.7335,65.7591,65.6652,65.7164,7100.0
2010-09-09 14:15:00,77.02,77.24,76.98,77.24,2800.0,65.725,65.9127,65.6908,65.9127,2800.0
2010-09-09 14:20:00,77.21,77.23,77.15,77.15,2200.0,65.8871,65.9042,65.8359,65.8359,2200.0
2010-09-09 14:25:00,77.1,77.24,77.08,77.19,2200.0,65.7932,65.9127,65.7762,65.87,2200.0
2010-09-09 14:30:00,77.13,77.3,77.1,77.26,3900.0,65.8188,65.9639,65.7932,65.9298,3900.0
2010-09-09 14:35:00,77.24,77.34,77.22,77.23,2200.0,65.9127,65.998,65.8956,65.9042,2200.0
2010-09-09 14:40:00,77.2,77.24,77.08,77.2,2400.0,65.8786,65.9127,65.7762,65.8786,2400.0
2010-09-09 14:45:00,77.14,77.27,77.13,77.25,2000.0,65.8274,65.9383,65.8188,65.9212,2000.0
2010-09-09 14:50:00,77.25,77.25,77.1,77.11,2400.0,65.9212,65.9212,65.7932,65.8018,2400.0
2010-09-09 14:55:00,77.14,77.27,77.1,77.27,2100.0,65.8274,65.9383,65.7932,65.9383,2100.0
2010-09-09 15:00:00,77.26,77.26,77.13,77.14,6000.0,65.9298,65.9298,65.8188,65.8274,6000.0
2010-09-09 15:05:00,77.16,77.22,77.1,77.1,4500.0,65.8444,65.8956,65.7932,65.7932,4500.0
2010-09-09 15:10:00,77.1,77.13,77.09,77.13,2200.0,65.7932,65.8188,65.7847,65.8188,2200.0
2010-09-09 15:15:00,77.14,77.25,77.14,77.15,4300.0,65.8274,65.9212,65.8274,65.8359,4300.0
2010-09-09 15:20:00,77.16,77.4,77.16,77.39,5200.0,65.8444,66.0492,65.8444,66.0407,5200.0
2010-09-09 15:25:00,77.39,77.41,77.34,77.37,3700.0,66.0407,66.0578,65.998,66.0236,3700.0
2010-09-09 15:30:00,77.39,77.4,77.35,77.36,3000.0,66.0407,66.0492,66.0066,66.0151,3000.0
2010-09-09 15:35:00,77.38,77.42,77.29,77.33,10400.0,66.0322,66.0663,65.9554,65.9895,10400.0
2010-09-09 15:40:00,77.32,77.33,77.08,77.11,7600.0,65.981,65.9895,65.7762,65.8018,7600.0
2010-09-09 15:45:00,77.12,77.29,77.11,77.2,13700.0,65.8103,65.9554,65.8018,65.8786,13700.0
2010-09-09 15:50:00,77.17,77.21,77.06,77.07,7000.0,65.853,65.8871,65.7591,65.7676,7000.0
2010-09-09 15:55:00,77.06,77.2,77.06,77.15,22300.0,65.7591,65.8786,65.7591,65.8359,22300.0
2010-09-10 09:30:00,77.18,77.24,77.08,77.24,1600.0,65.8615,65.9127,65.7762,65.9127,1600.0
2010-09-10 09:35:00,77.23,77.23,77.1,77.1,600.0,65.9042,65.9042,65.7932,65.7932,600.0
2010-09-10 09:40:00,76.98,77.1,76.98,77.09,900.0,65.6908,65.7932,65.6908,65.7847,900.0
2010-09-10 09:45:00,77.14,77.22,77.1,77.22,2200.0,65.8274,65.8956,65.7932,65.8956,2200.0
2010-09-10 09:50:00,77.24,77.59,77.24,77.58,6200.0,65.9127,66.2114,65.9127,66.2028,6200.0
2010-09-10 09:55:00,77.61,77.72,77.6,77.67,2600.0,66.2284,66.3223,66.2199,66.2796,2600.0
2010-09-10 10:00:00,77.62,77.63,77.58,77.58,2400.0,66.237,66.2455,66.2028,66.2028,2400.0
2010-09-10 10:05:00,77.53,77.53,77.42,77.53,10100.0,66.1602,66.1602,66.0663,66.1602,10100.0
2010-09-10 10:10:00,77.52,77.61,77.49,77.61,1100.0,66.1516,66.2284,66.126,66.2284,1100.0
2010-09-10 10:15:00,77.57,77.66,77.5,77.66,2400.0,66.1943,66.2711,66.1346,66.2711,2400.0
2010-09-10 10:20:00,77.68,77.75,77.68,77.68,1900.0,66.2882,66.3479,66.2882,66.2882,1900.0
2010-09-10 10:25:00,77.69,77.71,77.66,77.66,3900.0,66.2967,66.3138,66.2711,66.2711,3900.0
2010-09-10 10:30:00,77.68,77.82,77.67,77.75,3400.0,66.2882,66.4076,66.2796,66.3479,3400.0
2010-09-10 10:35:00,77.78,77.8,77.69,77.74,2900.0,66.3735,66.3906,66.2967,66.3394,2900.0
2010-09-10 10:40:00,77.72,77.81,77.69,77.81,800.0,66.3223,66.3991,66.2967,66.3991,800.0
2010-09-10 10:45:00,77.83,77.83,77.72,77.72,1300.0,66.4162,66.4162,66.3223,66.3223,1300.0
2010-09-10 10:50:00,77.72,77.78,77.72,77.76,1900.0,66.3223,66.3735,66.3223,66.3564,1900.0
2010-09-10 10:55:00,77.73,77.78,77.72,77.73,1300.0,66.3308,66.3735,66.3223,66.3308,1300.0
2010-09-10 11:00:00,77.74,77.81,77.73,77.75,3300.0,66.3394,66.3991,66.3308,66.3479,3300.0
2010-09-10 11:05:00,77.62,77.67,77.42,77.47,2400.0,66.237,66.2796,66.0663,66.109,2400.0
2010-09-10 11:10:00,77.54,77.6,77.54,77.6,500.0,66.1687,66.2199,66.1687,66.2199,500.0
2010-09-10 11:15:00,77.61,77.61,77.56,77.59,1500.0,66.2284,66.2284,66.1858,66.2114,1500.0
2010-09-10 11:20:00,77.6,77.64,77.56,77.56,800.0,66.2199,66.254,66.1858,66.1858,800.0
2010-09-10 11:25:00,77.67,77.77,77.65,77.71,2900.0,66.2796,66.365,66.2626,66.3138,2900.0
2010-09-10 11:30:00,77.75,77.75,77.62,77.62,1500.0,66.3479,66.3479,66.237,66.237,1500.0
2010-09-10 11:35:00,77.54,77.63,77.54,77.63,900.0,66.1687,66.2455,66.1687,66.2455,900.0
2010-09-10 11:40:00,77.57,77.57,77.54,77.54,700.0,66.1943,66.1943,66.1687,66.1687,700.0
2010-09-10 11:45:00,77.51,77.51,77.47,77.48,800.0,66.1431,66.1431,66.109,66.1175,800.0
2010-09-10 11:50:00,77.41,77.42,77.41,77.42,400.0,66.0578,66.0663,66.0578,66.0663,400.0
2010-09-10 11:55:00,77.46,77.46,77.18,77.23,900.0,66.1004,66.1004,65.8615,65.9042,900.0
2010-09-10 12:00:00,77.21,77.21,77.04,77.12,2700.0,65.8871,65.8871,65.742,65.8103,2700.0
2010-09-10 12:05:00,77.06,77.08,77.0,77.03,2100.0,65.7591,65.7762,65.7079,65.7335,2100.0
2010-09-10 12:10:00,77.03,77.06,77.03,77.06,300.0,65.7335,65.7591,65.7335,65.7591,300.0
2010-09-10 12:15:00,77.08,77.08,77.02,77.07,900.0,65.7762,65.7762,65.725,65.7676,900.0
2010-09-10 12:20:00,77.08,77.24,77.07,77.15,1000.0,65.7762,65.9127,65.7676,65.8359,1000.0
2010-09-10 12:25:00,77.14,77.21,77.09,77.1,1400.0,65.8274,65.8871,65.7847,65.7932,1400.0
2010-09-10 12:30:00,77.03,77.15,76.98,77.12,3500.0,65.7335,65.8359,65.6908,65.8103,3500.0
2010-09-10 12:35:00,77.11,77.3,77.1,77.3,1900.0,65.8018,65.9639,65.7932,65.9639,1900.0
2010-09-10 12:40:00,77.26,77.37,77.24,77.37,1600.0,65.9298,66.0236,65.9127,66.0236,1600.0
2010-09-10 12:45:00,77.37,77.48,77.37,77.39,1500.0,66.0236,66.1175,66.0236,66.0407,1500.0
2010-09-10 12:50:00,77.36,77.37,77.25,77.3,1300.0,66.0151,66.0236,65.9212,65.9639,1300.0
2010-09-10 12:55:00,77.17,77.17,77.15,77.15,300.0,65.853,65.853,65.8359,65.8359,300.0
2010-09-10 13:00:00,77.17,77.22,77.13,77.16,1800.0,65.853,65.8956,65.8188,65.8444,1800.0
2010-09-10 13:05:00,77.21,77.32,77.14,77.25,1700.0,65.8871,65.981,65.8274,65.9212,1700.0
2010-09-10 13:10:00,77.22,77.24,77.18,77.18,700.0,65.8956,65.9127,65.8615,65.8615,700.0
2010-09-10 13:15:00,77.19,77.26,77.19,77.26,1200.0,65.87,65.9298,65.87,65.9298,1200.0
2010-09-10 13:20:00,77.19,77.24,77.19,77.22,600.0,65.87,65.9127,65.87,65.8956,600.0
2010-09-10 13:25:00,77.22,77.22,77.17,77.21,1000.0,65.8956,65.8956,65.853,65.8871,1000.0
2010-09-10 13:30:00,77.21,77.42,77.21,77.41,800.0,65.8871,66.0663,65.8871,66.0578,800.0
2010-09-10 13:35:00,77.41,77.41,77.29,77.29,1400.0,66.0578,66.0578,65.9554,65.9554,1400.0
2010-09-10 13:40:00,77.27,77.27,77.18,77.18,1300.0,65.9383,65.9383,65.8615,65.8615,1300.0
2010-09-10 13:45:00,77.2,77.2,77.2,77.2,100.0,65.8786,65.8786,65.8786,65.8786,100.0
2010-09-10 13:50:00,77.29,77.3,77.28,77.28,400.0,65.9554,65.9639,65.9468,65.9468,400.0
2010-09-10 13:55:00,77.21,77.27,77.21,77.26,600.0,65.8871,65.9383,65.8871,65.9298,600.0
2010-09-10 14:00:00,77.28,77.32,77.24,77.32,1200.0,65.9468,65.981,65.9127,65.981,1200.0
2010-09-10 14:05:00,77.41,77.47,77.33,77.35,1300.0,66.0578,66.109,65.9895,66.0066,1300.0
2010-09-10 14:10:00,77.36,77.41,77.3,77.33,1700.0,66.0151,66.0578,65.9639,65.9895,1700.0
2010-09-10 14:15:00,77.35,77.35,77.25,77.25,11300.0,66.0066,66.0066,65.9212,65.9212,11300.0
2010-09-10 14:20:00,77.25,77.33,77.24,77.33,1700.0,65.9212,65.9895,65.9127,65.9895,1700.0
2010-09-10 14:25:00,77.37,77.48,77.34,77.38,4000.0,66.0236,66.1175,65.998,66.0322,4000.0
2010-09-10 14:30:00,77.43,77.43,77.35,77.38,2900.0,66.0748,66.0748,66.0066,66.0322,2900.0
2010-09-10 14:35:00,77.39,77.48,77.39,77.43,1600.0,66.0407,66.1175,66.0407,66.0748,1600.0
2010-09-10 14:40:00,77.44,77.62,77.32,77.57,4500.0,66.0834,66.237,65.981,66.1943,4500.0
2010-09-10 14:45:00,77.46,77.46,77.36,77.39,2900.0,66.1004,66.1004,66.0151,66.0407,2900.0
2010-09-10 14:50:00,77.37,77.5,77.37,77.44,3900.0,66.0236,66.1346,66.0236,66.0834,3900.0
2010-09-10 14:55:00,77.47,77.48,77.46,77.48,600.0,66.109,66.1175,66.1004,66.1175,600.0
2010-09-10 15:00:00,77.49,77.5,77.44,77.45,8500.0,66.126,66.1346,66.0834,66.0919,8500.0
2010-09-10 15:05:00,77.44,77.44,77.35,77.36,3000.0,66.0834,66.0834,66.0066,66.0151,3000.0
2010-09-10 15:10:00,77.38,77.39,77.31,77.34,11200.0,66.0322,66.0407,65.9724,65.998,11200.0
2010-09-10 15:15:00,77.35,77.45,77.35,77.4,17400.0,66.0066,66.0919,66.0066,66.0492,17400.0
2010-09-10 15:20:00,77.4,77.46,77.34,77.45,3600.0,66.0492,66.1004,65.998,66.0919,3600.0
2010-09-10 15:25:00,77.46,77.5,77.45,77.5,3800.0,66.1004,66.1346,66.0919,66.1346,3800.0
2010-09-10 15:30:00,77.49,77.54,77.49,77.5,2800.0,66.126,66.1687,66.126,66.1346,2800.0
2010-09-10 15:35:00,77.45,77.46,77.37,77.37,3300.0,66.0919,66.1004,66.0236,66.0236,3300.0
2010-09-10 15:40:00,77.35,77.39,77.28,77.34,5700.0,66.0066,66.0407,65.9468,65.998,5700.0
2010-09-10 15:45:00,77.34,77.39,77.28,77.34,12100.0,65.998,66.0407,65.9468,65.998,12100.0
2010-09-10 15:50:00,77.27,77.34,77.25,77.34,9100.0,65.9383,65.998,65.9212,65.998,9100.0
2010-09-10 15:55:00,77.35,77.37,77.25,77.37,26100.0,66.0066,66.0236,65.9212,66.0236,26100.0
2010-09-13 09:30:00,78.34,79.25,77.61,78.57,4500.0,66.8514,67.6279,66.2284,67.0476,4500.0
2010-09-13 09:35:00,78.38,78.64,78.38,78.51,2600.0,66.8855,67.1074,66.8855,66.9964,2600.0
2010-09-13 09:40:00,78.67,78.77,78.48,78.51,5900.0,67.133,67.2183,66.9708,66.9964,5900.0
2010-09-13 09:45:00,78.57,78.66,78.16,78.19,4300.0,67.0476,67.1244,66.6978,66.7234,4300.0
2010-09-13 09:50:00,78.15,78.19,78.05,78.16,2600.0,66.6892,66.7234,66.6039,66.6978,2600.0
2010-09-13 09:55:00,78.12,78.18,77.99,77.99,3300.0,66.6636,66.7148,66.5527,66.5527,3300.0
2010-09-13 10:00:00,77.94,78.05,77.89,77.93,3800.0,66.51,66.6039,66.4674,66.5015,3800.0
2010-09-13 10:05:00,77.98,78.19,77.97,78.12,9900.0,66.5442,66.7234,66.5356,66.6636,9900.0
2010-09-13 10:10:00,78.1,78.13,77.93,77.93,4500.0,66.6466,66.6722,66.5015,66.5015,4500.0
2010-09-13 10:15:00,77.94,77.94,77.75,77.81,4500.0,66.51,66.51,66.3479,66.3991,4500.0
2010-09-13 10:20:00,77.73,77.78,77.65,77.77,2000.0,66.3308,66.3735,66.2626,66.365,2000.0
2010-09-13 10:25:00,77.78,77.83,77.77,77.83,800.0,66.3735,66.4162,66.365,66.4162,800.0
2010-09-13 10:30:00,77.78,77.89,77.78,77.78,2600.0,66.3735,66.4674,66.3735,66.3735,2600.0
2010-09-13 10:35:00,77.81,77.81,77.6,77.67,4600.0,66.3991,66.3991,66.2199,66.2796,4600.0
2010-09-13 10:40:00,77.6,77.67,77.58,77.59,1300.0,66.2199,66.2796,66.2028,66.2114,1300.0
2010-09-13 10:45:00,77.59,77.76,77.56,77.69,2300.0,66.2114,66.3564,66.1858,66.2967,2300.0
2010-09-13 10:50:00,77.67,77.67,77.6,77.64,500.0,66.2796,66.2796,66.2199,66.254,500.0
2010-09-13 10:55:00,77.65,77.8,77.65,77.8,10700.0,66.2626,66.3906,66.2626,66.3906,10700.0
2010-09-13 11:00:00,77.78,78.02,77.75,78.01,4500.0,66.3735,66.5783,66.3479,66.5698,4500.0
2010-09-13 11:05:00,78.01,78.03,77.99,78.03,3500.0,66.5698,66.5868,66.5527,66.5868,3500.0
2010-09-13 11:10:00,78.04,78.13,78.04,78.08,5200.0,66.5954,66.6722,66.5954,66.6295,5200.0
2010-09-13 11:15:00,78.07,78.08,78.03,78.07,900.0,66.621,66.6295,66.5868,66.621,900.0
2010-09-13 11:20:00,78.11,78.11,77.94,77.99,500.0,66.6551,66.6551,66.51,66.5527,500.0
2010-09-13 11:25:00,78.0,78.15,77.97,78.14,2300.0,66.5612,66.6892,66.5356,66.6807,2300.0
2010-09-13 11:30:00,78.13,78.13,77.99,78.01,2200.0,66.6722,66.6722,66.5527,66.5698,2200.0
2010-09-13 11:35:00,78.0,78.02,78.0,78.02,200.0,66.5612,66.5783,66.5612,66.5783,200.0
2010-09-13 11:40:00,78.02,78.02,78.0,78.0,2300.0,66.5783,66.5783,66.5612,66.5612,2300.0
2010-09-13 11:45:00,78.0,78.09,78.0,78.09,500.0,66.5612,66.638,66.5612,66.638,500.0
2010-09-13 11:50:00,78.0,78.03,78.0,78.03,2100.0,66.5612,66.5868,66.5612,66.5868,2100.0
2010-09-13 11:55:00,78.04,78.15,78.04,78.12,400.0,66.5954,66.6892,66.5954,66.6636,400.0
2010-09-13 12:00:00,78.06,78.19,78.02,78.11,4600.0,66.6124,66.7234,66.5783,66.6551,4600.0
2010-09-13 12:05:00,78.11,78.16,78.11,78.14,3400.0,66.6551,66.6978,66.6551,66.6807,3400.0
2010-09-13 12:10:00,78.17,78.24,78.14,78.2,1700.0,66.7063,66.766,66.6807,66.7319,1700.0
2010-09-13 12:15:00,78.19,78.21,78.1,78.2,10400.0,66.7234,66.7404,66.6466,66.7319,10400.0
2010-09-13 12:20:00,78.23,78.28,78.11,78.16,8500.0,66.7575,66.8002,66.6551,66.6978,8500.0
2010-09-13 12:25:00,78.16,78.23,78.14,78.21,2600.0,66.6978,66.7575,66.6807,66.7404,2600.0
2010-09-13 12:30:00,78.17,78.17,78.09,78.09,400.0,66.7063,66.7063,66.638,66.638,400.0
2010-09-13 12:35:00,78.04,78.09,77.99,78.05,5900.0,66.5954,66.638,66.5527,66.6039,5900.0
2010-09-13 12:40:00,78.04,78.15,78.0,78.15,3700.0,66.5954,66.6892,66.5612,66.6892,3700.0
2010-09-13 12:45:00,78.21,78.23,78.08,78.16,3100.0,66.7404,66.7575,66.6295,66.6978,3100.0
2010-09-13 12:50:00,78.22,78.26,78.21,78.24,3000.0,66.749,66.7831,66.7404,66.766,3000.0
2010-09-13 12:55:00,78.26,78.34,78.26,78.3,1100.0,66.7831,66.8514,66.7831,66.8172,1100.0
2010-09-13 13:00:00,78.3,78.3,78.3,78.3,800.0,66.8172,66.8172,66.8172,66.8172,800.0
2010-09-13 13:05:00,78.3,78.3,78.3,78.3,0.0,66.8172,66.8172,66.8172,66.8172,0.0
2010-09-13 13:10:00,78.22,78.33,78.22,78.33,900.0,66.749,66.8428,66.749,66.8428,900.0
2010-09-13 13:15:00,78.3,78.35,78.3,78.33,1400.0,66.8172,66.8599,66.8172,66.8428,1400.0
2010-09-13 13:20:00,78.33,78.33,78.33,78.33,0.0,66.8428,66.8428,66.8428,66.8428,0.0
2010-09-13 13:25:00,78.33,78.33,78.33,78.33,0.0,66.8428,66.8428,66.8428,66.8428,0.0
2010-09-13 13:30:00,78.34,78.34,78.21,78.21,1400.0,66.8514,66.8514,66.7404,66.7404,1400.0
2010-09-13 13:35:00,78.27,78.33,78.25,78.31,3700.0,66.7916,66.8428,66.7746,66.8258,3700.0
2010-09-13 13:40:00,78.27,78.29,78.27,78.29,800.0,66.7916,66.8087,66.7916,66.8087,800.0
2010-09-13 13:45:00,78.28,78.41,78.27,78.41,1500.0,66.8002,66.9111,66.7916,66.9111,1500.0
2010-09-13 13:50:00,78.47,78.47,78.43,78.45,400.0,66.9623,66.9623,66.9282,66.9452,400.0
2010-09-13 13:55:00,78.39,78.39,78.29,78.29,200.0,66.894,66.894,66.8087,66.8087,200.0
2010-09-13 14:00:00,78.18,78.18,78.15,78.15,200.0,66.7148,66.7148,66.6892,66.6892,200.0
2010-09-13 14:05:00,78.12,78.13,78.08,78.13,1000.0,66.6636,66.6722,66.6295,66.6722,1000.0
2010-09-13 14:10:00,78.11,78.29,78.11,78.24,9000.0,66.6551,66.8087,66.6551,66.766,9000.0
2010-09-13 14:15:00,78.24,78.37,78.24,78.37,1500.0,66.766,66.877,66.766,66.877,1500.0
2010-09-13 14:20:00,78.4,78.4,78.3,78.3,1600.0,66.9026,66.9026,66.8172,66.8172,1600.0
2010-09-13 14:25:00,78.31,78.44,78.26,78.44,5400.0,66.8258,66.9367,66.7831,66.9367,5400.0
2010-09-13 14:30:00,78.43,78.43,78.36,78.36,1300.0,66.9282,66.9282,66.8684,66.8684,1300.0
2010-09-13 14:35:00,78.37,78.38,78.3,78.3,2300.0,66.877,66.8855,66.8172,66.8172,2300.0
2010-09-13 14:40:00,78.3,78.39,78.25,78.33,6000.0,66.8172,66.894,66.7746,66.8428,6000.0
2010-09-13 14:45:00,78.32,78.42,78.32,78.41,3200.0,66.8343,66.9196,66.8343,66.9111,3200.0
2010-09-13 14:50:00,78.41,78.41,78.35,78.35,1300.0,66.9111,66.9111,66.8599,66.8599,1300.0
2010-09-13 14:55:00,78.39,78.45,78.34,78.45,2600.0,66.894,66.9452,66.8514,66.9452,2600.0
2010-09-13 15:00:00,78.44,78.44,78.35,78.4,2700.0,66.9367,66.9367,66.8599,66.9026,2700.0
2010-09-13 15:05:00,78.38,78.39,78.28,78.37,3100.0,66.8855,66.894,66.8002,66.877,3100.0
2010-09-13 15:10:00,78.38,78.47,78.36,78.47,2100.0,66.8855,66.9623,66.8684,66.9623,2100.0
2010-09-13 15:15:00,78.47,78.61,78.47,78.57,2200.0,66.9623,67.0818,66.9623,67.0476,2200.0
2010-09-13 15:20:00,78.57,78.6,78.51,78.6,5700.0,67.0476,67.0732,66.9964,67.0732,5700.0
2010-09-13 15:25:00,78.6,78.67,78.56,78.58,13700.0,67.0732,67.133,67.0391,67.0562,13700.0
2010-09-13 15:30:00,78.59,78.59,78.51,78.54,5200.0,67.0647,67.0647,66.9964,67.022,5200.0
2010-09-13 15:35:00,78.53,78.62,78.53,78.62,5300.0,67.0135,67.0903,67.0135,67.0903,5300.0
2010-09-13 15:40:00,78.63,78.75,78.59,78.69,13200.0,67.0988,67.2012,67.0647,67.15,13200.0
2010-09-13 15:45:00,78.69,78.69,78.53,78.57,14000.0,67.15,67.15,67.0135,67.0476,14000.0
2010-09-13 15:50:00,78.57,78.73,78.57,78.69,6500.0,67.0476,67.1842,67.0476,67.15,6500.0
2010-09-13 15:55:00,78.66,78.68,78.54,78.61,29600.0,67.1244,67.1415,67.022,67.0818,29600.0
2010-09-14 09:30:00,79.22,79.59,78.56,78.76,6000.0,67.6023,67.9181,67.0391,67.2098,6000.0
2010-09-14 09:35:00,78.75,78.75,77.97,77.97,5800.0,67.2012,67.2012,66.5356,66.5356,5800.0
2010-09-14 09:40:00,78.0,78.18,77.97,78.09,1500.0,66.5612,66.7148,66.5356,66.638,1500.0
2010-09-14 09:45:00,78.1,78.25,78.1,78.19,1700.0,66.6466,66.7746,66.6466,66.7234,1700.0
2010-09-14 09:50:00,78.19,78.44,78.19,78.44,1500.0,66.7234,66.9367,66.7234,66.9367,1500.0
2010-09-14 09:55:00,78.43,78.58,78.43,78.47,1500.0,66.9282,67.0562,66.9282,66.9623,1500.0
2010-09-14 10:00:00,78.29,78.57,78.28,78.49,3000.0,66.8087,67.0476,66.8002,66.9794,3000.0
2010-09-14 10:05:00,78.48,78.49,78.3,78.34,4600.0,66.9708,66.9794,66.8172,66.8514,4600.0
2010-09-14 10:10:00,78.31,78.32,78.19,78.22,1600.0,66.8258,66.8343,66.7234,66.749,1600.0
2010-09-14 10:15:00,78.23,78.5,78.23,78.5,2700.0,66.7575,66.9879,66.7575,66.9879,2700.0
2010-09-14 10:20:00,78.45,78.64,78.45,78.57,2600.0,66.9452,67.1074,66.9452,67.0476,2600.0
2010-09-14 10:25:00,78.6,78.64,78.51,78.53,4600.0,67.0732,67.1074,66.9964,67.0135,4600.0
2010-09-14 10:30:00,78.52,78.58,78.3,78.32,9100.0,67.005,67.0562,66.8172,66.8343,9100.0
2010-09-14 10:35:00,78.32,78.32,78.07,78.07,5100.0,66.8343,66.8343,66.621,66.621,5100.0
2010-09-14 10:40:00,78.06,78.22,77.97,78.22,1700.0,66.6124,66.749,66.5356,66.749,1700.0
2010-09-14 10:45:00,78.28,78.62,78.28,78.57,3600.0,66.8002,67.0903,66.8002,67.0476,3600.0
2010-09-14 10:50:00,78.59,78.67,78.51,78.62,3300.0,67.0647,67.133,66.9964,67.0903,3300.0
2010-09-14 10:55:00,78.6,78.63,78.45,78.49,3700.0,67.0732,67.0988,66.9452,66.9794,3700.0
2010-09-14 11:00:00,78.4,78.45,78.33,78.33,2300.0,66.9026,66.9452,66.8428,66.8428,2300.0
2010-09-14 11:05:00,78.33,78.54,78.33,78.54,2800.0,66.8428,67.022,66.8428,67.022,2800.0
2010-09-14 11:10:00,78.52,78.64,78.43,78.6,4500.0,67.005,67.1074,66.9282,67.0732,4500.0
2010-09-14 11:15:00,78.59,78.62,78.48,78.48,3100.0,67.0647,67.0903,66.9708,66.9708,3100.0
2010-09-14 11:20:00,78.49,78.49,78.2,78.28,4600.0,66.9794,66.9794,66.7319,66.8002,4600.0
2010-09-14 11:25:00,78.25,78.25,78.16,78.19,4100.0,66.7746,66.7746,66.6978,66.7234,4100.0
2010-09-14 11:30:00,78.22,78.36,78.22,78.3,2700.0,66.749,66.8684,66.749,66.8172,2700.0
2010-09-14 11:35:00,78.33,78.34,78.23,78.23,2300.0,66.8428,66.8514,66.7575,66.7575,2300.0
2010-09-14 11:40:00,78.26,78.38,78.24,78.3,3600.0,66.7831,66.8855,66.766,66.8172,3600.0
2010-09-14 11:45:00,78.36,78.38,78.23,78.37,2800.0,66.8684,66.8855,66.7575,66.877,2800.0
2010-09-14 11:50:00,78.4,78.4,78.28,78.3,2000.0,66.9026,66.9026,66.8002,66.8172,2000.0
2010-09-14 11:55:00,78.24,78.43,78.24,78.42,2900.0,66.766,66.9282,66.766,66.9196,2900.0
2010-09-14 12:00:00,78.39,78.43,78.37,78.37,1800.0,66.894,66.9282,66.877,66.877,1800.0
2010-09-14 12:05:00,78.43,78.5,78.39,78.39,13700.0,66.9282,66.9879,66.894,66.894,13700.0
2010-09-14 12:10:00,78.44,78.44,78.39,78.39,1200.0,66.9367,66.9367,66.894,66.894,1200.0
2010-09-14 12:15:00,78.4,78.42,78.33,78.42,1300.0,66.9026,66.9196,66.8428,66.9196,1300.0
2010-09-14 12:20:00,78.39,78.47,78.39,78.47,400.0,66.894,66.9623,66.894,66.9623,400.0
2010-09-14 12:25:00,78.42,78.42,78.34,78.42,1300.0,66.9196,66.9196,66.8514,66.9196,1300.0
2010-09-14 12:30:00,78.41,78.41,78.34,78.34,700.0,66.9111,66.9111,66.8514,66.8514,700.0
2010-09-14 12:35:00,78.4,78.4,78.38,78.38,900.0,66.9026,66.9026,66.8855,66.8855,900.0
2010-09-14 12:40:00,78.33,78.38,78.27,78.38,3100.0,66.8428,66.8855,66.7916,66.8855,3100.0
2010-09-14 12:45:00,78.36,78.37,78.17,78.18,13600.0,66.8684,66.877,66.7063,66.7148,13600.0
2010-09-14 12:50:00,78.15,78.25,78.07,78.25,2200.0,66.6892,66.7746,66.621,66.7746,2200.0
2010-09-14 12:55:00,78.23,78.23,78.17,78.17,300.0,66.7575,66.7575,66.7063,66.7063,300.0
2010-09-14 13:00:00,78.11,78.14,78.07,78.14,1000.0,66.6551,66.6807,66.621,66.6807,1000.0
2010-09-14 13:05:00,78.17,78.18,78.11,78.11,1400.0,66.7063,66.7148,66.6551,66.6551,1400.0
2010-09-14 13:10:00,78.03,78.05,78.01,78.01,1100.0,66.5868,66.6039,66.5698,66.5698,1100.0
2010-09-14 13:15:00,78.0,78.0,77.83,77.83,5400.0,66.5612,66.5612,66.4162,66.4162,5400.0
2010-09-14 13:20:00,77.83,77.83,77.67,77.67,1700.0,66.4162,66.4162,66.2796,66.2796,1700.0
2010-09-14 13:25:00,77.72,77.75,77.67,77.75,1700.0,66.3223,66.3479,66.2796,66.3479,1700.0
2010-09-14 13:30:00,77.81,77.84,77.81,77.84,500.0,66.3991,66.4247,66.3991,66.4247,500.0
2010-09-14 13:35:00,77.81,77.86,77.77,77.77,1700.0,66.3991,66.4418,66.365,66.365,1700.0
2010-09-14 13:40:00,77.73,77.73,77.64,77.71,1400.0,66.3308,66.3308,66.254,66.3138,1400.0
2010-09-14 13:45:00,77.72,77.72,77.6,77.72,1700.0,66.3223,66.3223,66.2199,66.3223,1700.0
2010-09-14 13:50:00,77.73,77.74,77.64,77.64,1300.0,66.3308,66.3394,66.254,66.254,1300.0
2010-09-14 13:55:00,77.69,77.75,77.57,77.71,1500.0,66.2967,66.3479,66.1943,66.3138,1500.0
2010-09-14 14:00:00,77.7,77.72,77.66,77.72,900.0,66.3052,66.3223,66.2711,66.3223,900.0
2010-09-14 14:05:00,77.69,77.76,77.67,77.74,900.0,66.2967,66.3564,66.2796,66.3394,900.0
2010-09-14 14:10:00,77.75,77.76,77.66,77.76,800.0,66.3479,66.3564,66.2711,66.3564,800.0
2010-09-14 14:15:00,77.8,77.8,77.78,77.79,400.0,66.3906,66.3906,66.3735,66.382,400.0
2010-09-14 14:20:00,77.84,77.89,77.81,77.88,2000.0,66.4247,66.4674,66.3991,66.4588,2000.0
2010-09-14 14:25:00,77.83,77.83,77.74,77.74,1400.0,66.4162,66.4162,66.3394,66.3394,1400.0
2010-09-14 14:30:00,77.73,77.75,77.7,77.75,1200.0,66.3308,66.3479,66.3052,66.3479,1200.0
2010-09-14 14:35:00,77.76,77.86,77.76,77.86,2700.0,66.3564,66.4418,66.3564,66.4418,2700.0
2010-09-14 14:40:00,77.87,77.95,77.84,77.88,4100.0,66.4503,66.5186,66.4247,66.4588,4100.0
2010-09-14 14:45:00,77.87,77.87,77.76,77.76,2900.0,66.4503,66.4503,66.3564,66.3564,2900.0
2010-09-14 14:50:00,77.81,77.9,77.76,77.84,1900.0,66.3991,66.4759,66.3564,66.4247,1900.0
2010-09-14 14:55:00,77.86,77.87,77.81,77.81,600.0,66.4418,66.4503,66.3991,66.3991,600.0
2010-09-14 15:00:00,77.81,77.94,77.81,77.91,3700.0,66.3991,66.51,66.3991,66.4844,3700.0
2010-09-14 15:05:00,77.89,77.99,77.87,77.98,3600.0,66.4674,66.5527,66.4503,66.5442,3600.0
2010-09-14 15:10:00,77.99,78.03,77.91,77.91,3500.0,66.5527,66.5868,66.4844,66.4844,3500.0
2010-09-14 15:15:00,77.87,77.88,77.72,77.78,3600.0,66.4503,66.4588,66.3223,66.3735,3600.0
2010-09-14 15:20:00,77.79,77.84,77.76,77.82,7500.0,66.382,66.4247,66.3564,66.4076,7500.0
2010-09-14 15:25:00,77.79,77.88,77.78,77.87,6000.0,66.382,66.4588,66.3735,66.4503,6000.0
2010-09-14 15:30:00,77.87,77.96,77.85,77.92,5100.0,66.4503,66.5271,66.4332,66.493,5100.0
2010-09-14 15:35:00,77.93,78.02,77.85,77.87,6600.0,66.5015,66.5783,66.4332,66.4503,6600.0
2010-09-14 15:40:00,77.89,77.89,77.68,77.68,10600.0,66.4674,66.4674,66.2882,66.2882,10600.0
2010-09-14 15:45:00,77.71,77.83,77.68,77.75,10500.0,66.3138,66.4162,66.2882,66.3479,10500.0
2010-09-14 15:50:00,77.8,77.82,77.56,77.73,13900.0,66.3906,66.4076,66.1858,66.3308,13900.0
2010-09-14 15:55:00,77.72,77.79,77.63,77.63,14700.0,66.3223,66.382,66.2455,66.2455,14700.0
2010-09-15 09:30:00,77.14,77.42,77.14,77.19,3500.0,65.8274,66.0663,65.8274,65.87,3500.0
2010-09-15 09:35:00,77.09,77.12,77.0,77.08,400.0,65.7847,65.8103,65.7079,65.7762,400.0
2010-09-15 09:40:00,77.01,77.08,76.81,76.81,2300.0,65.7164,65.7762,65.5458,65.5458,2300.0
2010-09-15 09:45:00,76.89,77.08,76.89,77.08,1900.0,65.614,65.7762,65.614,65.7762,1900.0
2010-09-15 09:50:00,77.12,77.17,77.0,77.13,1600.0,65.8103,65.853,65.7079,65.8188,1600.0
2010-09-15 09:55:00,77.09,77.35,77.0,77.35,3900.0,65.7847,66.0066,65.7079,66.0066,3900.0
2010-09-15 10:00:00,77.4,77.44,77.21,77.35,3900.0,66.0492,66.0834,65.8871,66.0066,3900.0
2010-09-15 10:05:00,77.34,77.48,77.34,77.48,2600.0,65.998,66.1175,65.998,66.1175,2600.0
2010-09-15 10:10:00,77.53,77.64,77.46,77.64,3900.0,66.1602,66.254,66.1004,66.254,3900.0
2010-09-15 10:15:00,77.67,77.77,77.6,77.74,3800.0,66.2796,66.365,66.2199,66.3394,3800.0
2010-09-15 10:20:00,77.69,77.74,77.61,77.65,2800.0,66.2967,66.3394,66.2284,66.2626,2800.0
2010-09-15 10:25:00,77.6,77.64,77.37,77.37,3200.0,66.2199,66.254,66.0236,66.0236,3200.0
2010-09-15 10:30:00,77.44,77.49,77.36,77.36,2500.0,66.0834,66.126,66.0151,66.0151,2500.0
2010-09-15 10:35:00,77.31,77.34,77.12,77.33,2600.0,65.9724,65.998,65.8103,65.9895,2600.0
2010-09-15 10:40:00,77.38,77.46,77.28,77.46,3000.0,66.0322,66.1004,65.9468,66.1004,3000.0
2010-09-15 10:45:00,77.46,77.54,77.36,77.37,2200.0,66.1004,66.1687,66.0151,66.0236,2200.0
2010-09-15 10:50:00,77.36,77.36,77.08,77.09,3800.0,66.0151,66.0151,65.7762,65.7847,3800.0
2010-09-15 10:55:00,77.12,77.31,77.02,77.31,4200.0,65.8103,65.9724,65.725,65.9724,4200.0
2010-09-15 11:00:00,77.33,77.33,77.0,77.03,3600.0,65.9895,65.9895,65.7079,65.7335,3600.0
2010-09-15 11:05:00,77.03,77.06,76.68,76.76,2700.0,65.7335,65.7591,65.4348,65.5031,2700.0
2010-09-15 11:10:00,76.77,76.82,76.71,76.71,500.0,65.5116,65.5543,65.4604,65.4604,500.0
2010-09-15 11:15:00,76.73,76.78,76.63,76.78,800.0,65.4775,65.5202,65.3921,65.5202,800.0
2010-09-15 11:20:00,76.84,77.01,76.77,76.84,1400.0,65.5714,65.7164,65.5116,65.5714,1400.0
2010-09-15 11:25:00,76.89,76.89,76.73,76.73,500.0,65.614,65.614,65.4775,65.4775,500.0
2010-09-15 11:30:00,76.79,76.84,76.76,76.8,500.0,65.5287,65.5714,65.5031,65.5372,500.0
2010-09-15 11:35:00,76.88,76.99,76.88,76.89,1300.0,65.6055,65.6994,65.6055,65.614,1300.0
2010-09-15 11:40:00,76.97,76.98,76.9,76.93,1000.0,65.6823,65.6908,65.6226,65.6482,1000.0
2010-09-15 11:45:00,76.92,76.98,76.91,76.91,700.0,65.6396,65.6908,65.6311,65.6311,700.0
2010-09-15 11:50:00,76.91,77.1,76.84,77.1,1700.0,65.6311,65.7932,65.5714,65.7932,1700.0
2010-09-15 11:55:00,77.09,77.14,76.99,77.07,3900.0,65.7847,65.8274,65.6994,65.7676,3900.0
2010-09-15 12:00:00,77.11,77.2,77.06,77.06,2400.0,65.8018,65.8786,65.7591,65.7591,2400.0
2010-09-15 12:05:00,77.09,77.13,77.08,77.09,700.0,65.7847,65.8188,65.7762,65.7847,700.0
2010-09-15 12:10:00,77.06,77.19,77.06,77.14,1100.0,65.7591,65.87,65.7591,65.8274,1100.0
2010-09-15 12:15:00,77.12,77.12,76.9,76.96,3700.0,65.8103,65.8103,65.6226,65.6738,3700.0
2010-09-15 12:20:00,76.94,77.08,76.94,77.08,700.0,65.6567,65.7762,65.6567,65.7762,700.0
2010-09-15 12:25:00,77.04,77.11,77.03,77.08,2400.0,65.742,65.8018,65.7335,65.7762,2400.0
2010-09-15 12:30:00,77.09,77.14,77.05,77.05,1100.0,65.7847,65.8274,65.7506,65.7506,1100.0
2010-09-15 12:35:00,77.09,77.09,77.04,77.09,500.0,65.7847,65.7847,65.742,65.7847,500.0
2010-09-15 12:40:00,77.06,77.1,76.94,76.94,1500.0,65.7591,65.7932,65.6567,65.6567,1500.0
2010-09-15 12:45:00,76.94,76.94,76.86,76.93,1500.0,65.6567,65.6567,65.5884,65.6482,1500.0
2010-09-15 12:50:00,76.96,76.96,76.94,76.94,300.0,65.6738,65.6738,65.6567,65.6567,300.0
2010-09-15 12:55:00,76.94,76.99,76.9,76.93,2500.0,65.6567,65.6994,65.6226,65.6482,2500.0
2010-09-15 13:00:00,76.94,77.0,76.9,76.93,4500.0,65.6567,65.7079,65.6226,65.6482,4500.0
2010-09-15 13:05:00,76.91,76.93,76.81,76.92,4600.0,65.6311,65.6482,65.5458,65.6396,4600.0
2010-09-15 13:10:00,76.87,76.96,76.81,76.88,5000.0,65.597,65.6738,65.5458,65.6055,5000.0
2010-09-15 13:15:00,76.89,77.1,76.89,77.08,1100.0,65.614,65.7932,65.614,65.7762,1100.0
2010-09-15 13:20:00,77.09,77.1,77.02,77.02,1000.0,65.7847,65.7932,65.725,65.725,1000.0
2010-09-15 13:25:00,76.95,76.97,76.87,76.87,1100.0,65.6652,65.6823,65.597,65.597,1100.0
2010-09-15 13:30:00,76.87,76.93,76.85,76.92,1000.0,65.597,65.6482,65.5799,65.6396,1000.0
2010-09-15 13:35:00,76.95,77.0,76.95,76.97,800.0,65.6652,65.7079,65.6652,65.6823,800.0
2010-09-15 13:40:00,76.89,76.94,76.89,76.92,800.0,65.614,65.6567,65.614,65.6396,800.0
2010-09-15 13:45:00,76.88,76.9,76.83,76.83,600.0,65.6055,65.6226,65.5628,65.5628,600.0
2010-09-15 13:50:00,76.83,76.99,76.82,76.93,5700.0,65.5628,65.6994,65.5543,65.6482,5700.0
2010-09-15 13:55:00,76.92,77.09,76.92,77.09,800.0,65.6396,65.7847,65.6396,65.7847,800.0
2010-09-15 14:00:00,77.09,77.09,77.03,77.08,1300.0,65.7847,65.7847,65.7335,65.7762,1300.0
2010-09-15 14:05:00,77.02,77.04,76.89,76.89,2000.0,65.725,65.742,65.614,65.614,2000.0
2010-09-15 14:10:00,76.93,76.99,76.93,76.96,800.0,65.6482,65.6994,65.6482,65.6738,800.0
2010-09-15 14:15:00,76.91,76.91,76.8,76.8,1900.0,65.6311,65.6311,65.5372,65.5372,1900.0
2010-09-15 14:20:00,76.77,76.9,76.75,76.9,2500.0,65.5116,65.6226,65.4946,65.6226,2500.0
2010-09-15 14:25:00,76.91,76.91,76.82,76.88,2500.0,65.6311,65.6311,65.5543,65.6055,2500.0
2010-09-15 14:30:00,76.87,76.97,76.81,76.84,4100.0,65.597,65.6823,65.5458,65.5714,4100.0
2010-09-15 14:35:00,76.84,76.98,76.84,76.98,700.0,65.5714,65.6908,65.5714,65.6908,700.0
2010-09-15 14:40:00,76.94,76.95,76.84,76.9,2600.0,65.6567,65.6652,65.5714,65.6226,2600.0
2010-09-15 14:45:00,76.95,77.0,76.95,76.98,1000.0,65.6652,65.7079,65.6652,65.6908,1000.0
2010-09-15 14:50:00,76.98,77.08,76.98,77.08,800.0,65.6908,65.7762,65.6908,65.7762,800.0
2010-09-15 14:55:00,77.09,77.09,77.03,77.04,1100.0,65.7847,65.7847,65.7335,65.742,1100.0
2010-09-15 15:00:00,77.06,77.19,77.0,77.19,3700.0,65.7591,65.87,65.7079,65.87,3700.0
2010-09-15 15:05:00,77.12,77.15,77.05,77.15,2300.0,65.8103,65.8359,65.7506,65.8359,2300.0
2010-09-15 15:10:00,77.14,77.25,77.13,77.15,2600.0,65.8274,65.9212,65.8188,65.8359,2600.0
2010-09-15 15:15:00,77.17,77.17,77.05,77.14,25700.0,65.853,65.853,65.7506,65.8274,25700.0
2010-09-15 15:20:00,77.13,77.35,77.11,77.33,19700.0,65.8188,66.0066,65.8018,65.9895,19700.0
2010-09-15 15:25:00,77.33,77.36,77.24,77.27,15200.0,65.9895,66.0151,65.9127,65.9383,15200.0
2010-09-15 15:30:00,77.27,77.27,77.09,77.1,12000.0,65.9383,65.9383,65.7847,65.7932,12000.0
2010-09-15 15:35:00,77.1,77.11,77.03,77.07,15100.0,65.7932,65.8018,65.7335,65.7676,15100.0
2010-09-15 15:40:00,77.05,77.05,76.93,76.95,19300.0,65.7506,65.7506,65.6482,65.6652,19300.0
2010-09-15 15:45:00,76.94,77.04,76.86,77.04,15200.0,65.6567,65.742,65.5884,65.742,15200.0
2010-09-15 15:50:00,77.06,77.06,76.91,76.96,15500.0,65.7591,65.7591,65.6311,65.6738,15500.0
2010-09-15 15:55:00,76.95,77.03,76.8,76.89,23900.0,65.6652,65.7335,65.5372,65.614,23900.0
2010-09-16 09:30:00,76.8,77.08,76.8,77.07,2500.0,65.5372,65.7762,65.5372,65.7676,2500.0
2010-09-16 09:35:00,77.14,77.22,77.1,77.18,400.0,65.8274,65.8956,65.7932,65.8615,400.0
2010-09-16 09:40:00,77.18,77.18,76.98,77.03,1900.0,65.8615,65.8615,65.6908,65.7335,1900.0
2010-09-16 09:45:00,77.03,77.03,76.88,76.88,2900.0,65.7335,65.7335,65.6055,65.6055,2900.0
2010-09-16 09:50:00,76.92,76.92,76.8,76.82,2400.0,65.6396,65.6396,65.5372,65.5543,2400.0
2010-09-16 09:55:00,76.75,76.75,76.58,76.68,1800.0,65.4946,65.4946,65.3495,65.4348,1800.0
2010-09-16 10:00:00,76.68,76.82,76.28,76.78,5600.0,65.4348,65.5543,65.0935,65.5202,5600.0
2010-09-16 10:05:00,76.76,76.77,76.67,76.71,2600.0,65.5031,65.5116,65.4263,65.4604,2600.0
2010-09-16 10:10:00,76.7,76.85,76.69,76.69,2500.0,65.4519,65.5799,65.4434,65.4434,2500.0
2010-09-16 10:15:00,76.77,76.81,76.6,76.67,2000.0,65.5116,65.5458,65.3665,65.4263,2000.0
2010-09-16 10:20:00,76.61,76.78,76.61,76.76,2900.0,65.3751,65.5202,65.3751,65.5031,2900.0
2010-09-16 10:25:00,76.78,76.96,76.65,76.7,4200.0,65.5202,65.6738,65.4092,65.4519,4200.0
2010-09-16 10:30:00,76.63,76.63,76.43,76.44,3500.0,65.3921,65.3921,65.2215,65.23,3500.0
2010-09-16 10:35:00,76.48,76.57,76.41,76.41,1800.0,65.2641,65.3409,65.2044,65.2044,1800.0
2010-09-16 10:40:00,76.41,76.72,76.4,76.68,6500.0,65.2044,65.469,65.1959,65.4348,6500.0
2010-09-16 10:45:00,76.72,76.72,76.54,76.59,2200.0,65.469,65.469,65.3153,65.358,2200.0
2010-09-16 10:50:00,76.57,76.58,76.44,76.58,2700.0,65.3409,65.3495,65.23,65.3495,2700.0
2010-09-16 10:55:00,76.58,76.6,76.54,76.6,2000.0,65.3495,65.3665,65.3153,65.3665,2000.0
2010-09-16 11:00:00,76.59,76.74,76.54,76.74,2400.0,65.358,65.486,65.3153,65.486,2400.0
2010-09-16 11:05:00,76.71,76.73,76.66,76.66,1400.0,65.4604,65.4775,65.4177,65.4177,1400.0
2010-09-16 11:10:00,76.62,76.64,76.59,76.62,2000.0,65.3836,65.4007,65.358,65.3836,2000.0
2010-09-16 11:15:00,76.56,76.65,76.52,76.6,1600.0,65.3324,65.4092,65.2983,65.3665,1600.0
2010-09-16 11:20:00,76.59,76.61,76.43,76.51,2300.0,65.358,65.3751,65.2215,65.2897,2300.0
2010-09-16 11:25:00,76.48,76.48,76.27,76.33,2300.0,65.2641,65.2641,65.0849,65.1361,2300.0
2010-09-16 11:30:00,76.3,76.34,76.1,76.11,3400.0,65.1105,65.1447,64.9399,64.9484,3400.0
2010-09-16 11:35:00,76.18,76.23,76.15,76.18,1000.0,65.0081,65.0508,64.9825,65.0081,1000.0
2010-09-16 11:40:00,76.16,76.18,76.11,76.17,2000.0,64.9911,65.0081,64.9484,64.9996,2000.0
2010-09-16 11:45:00,76.15,76.18,76.06,76.18,900.0,64.9825,65.0081,64.9057,65.0081,900.0
2010-09-16 11:50:00,76.05,76.12,76.03,76.07,800.0,64.8972,64.9569,64.8801,64.9143,800.0
2010-09-16 11:55:00,76.23,76.23,75.89,75.9,4200.0,65.0508,65.0508,64.7607,64.7692,4200.0
2010-09-16 12:00:00,75.91,75.91,75.91,75.91,300.0,64.7777,64.7777,64.7777,64.7777,300.0
2010-09-16 12:05:00,75.96,75.96,75.87,75.87,400.0,64.8204,64.8204,64.7436,64.7436,400.0
2010-09-16 12:10:00,75.87,75.87,75.64,75.64,8400.0,64.7436,64.7436,64.5473,64.5473,8400.0
2010-09-16 12:15:00,75.63,75.72,75.63,75.68,9000.0,64.5388,64.6156,64.5388,64.5815,9000.0
2010-09-16 12:20:00,75.68,75.69,75.61,75.66,4400.0,64.5815,64.59,64.5217,64.5644,4400.0
2010-09-16 12:25:00,75.69,75.77,75.67,75.67,3500.0,64.59,64.6583,64.5729,64.5729,3500.0
2010-09-16 12:30:00,75.68,75.8,75.68,75.75,1800.0,64.5815,64.6839,64.5815,64.6412,1800.0
2010-09-16 12:35:00,75.77,75.89,75.69,75.69,3900.0,64.6583,64.7607,64.59,64.59,3900.0
2010-09-16 12:40:00,75.74,75.94,75.74,75.94,1200.0,64.6327,64.8033,64.6327,64.8033,1200.0
2010-09-16 12:45:00,75.96,76.0,75.81,75.9,3800.0,64.8204,64.8545,64.6924,64.7692,3800.0
2010-09-16 12:50:00,75.99,76.16,75.91,76.15,2500.0,64.846,64.9911,64.7777,64.9825,2500.0
2010-09-16 12:55:00,76.15,76.28,76.15,76.16,4600.0,64.9825,65.0935,64.9825,64.9911,4600.0
2010-09-16 13:00:00,76.08,76.08,76.02,76.04,1100.0,64.9228,64.9228,64.8716,64.8887,1100.0
2010-09-16 13:05:00,76.04,76.1,76.03,76.1,700.0,64.8887,64.9399,64.8801,64.9399,700.0
2010-09-16 13:10:00,76.02,76.04,75.99,76.04,900.0,64.8716,64.8887,64.846,64.8887,900.0
2010-09-16 13:15:00,76.0,76.0,75.79,75.9,2000.0,64.8545,64.8545,64.6753,64.7692,2000.0
2010-09-16 13:20:00,75.95,76.08,75.9,76.01,1600.0,64.8119,64.9228,64.7692,64.8631,1600.0
2010-09-16 13:25:00,75.99,76.04,75.99,76.01,500.0,64.846,64.8887,64.846,64.8631,500.0
2010-09-16 13:30:00,75.99,75.99,75.86,75.86,800.0,64.846,64.846,64.7351,64.7351,800.0
2010-09-16 13:35:00,75.87,75.87,75.82,75.87,800.0,64.7436,64.7436,64.7009,64.7436,800.0
2010-09-16 13:40:00,75.82,75.85,75.76,75.8,2300.0,64.7009,64.7265,64.6497,64.6839,2300.0
2010-09-16 13:45:00,75.8,75.82,75.72,75.73,1200.0,64.6839,64.7009,64.6156,64.6241,1200.0
2010-09-16 13:50:00,75.71,75.77,75.71,75.77,1300.0,64.6071,64.6583,64.6071,64.6583,1300.0
2010-09-16 13:55:00,75.8,75.87,75.69,75.87,3700.0,64.6839,64.7436,64.59,64.7436,3700.0
2010-09-16 14:00:00,75.79,75.93,75.79,75.79,1500.0,64.6753,64.7948,64.6753,64.6753,1500.0
2010-09-16 14:05:00,75.8,75.84,75.78,75.84,2300.0,64.6839,64.718,64.6668,64.718,2300.0
2010-09-16 14:10:00,75.9,75.92,75.84,75.92,2700.0,64.7692,64.7863,64.718,64.7863,2700.0
2010-09-16 14:15:00,75.93,75.94,75.86,75.89,2400.0,64.7948,64.8033,64.7351,64.7607,2400.0
2010-09-16 14:20:00,75.87,75.93,75.84,75.9,2700.0,64.7436,64.7948,64.718,64.7692,2700.0
2010-09-16 14:25:00,75.97,76.08,75.97,75.99,1200.0,64.8289,64.9228,64.8289,64.846,1200.0
2010-09-16 14:30:00,75.97,75.97,75.89,75.91,1600.0,64.8289,64.8289,64.7607,64.7777,1600.0
2010-09-16 14:35:00,76.02,76.06,75.97,76.06,1900.0,64.8716,64.9057,64.8289,64.9057,1900.0
2010-09-16 14:40:00,76.14,76.29,76.11,76.16,3300.0,64.974,65.102,64.9484,64.9911,3300.0
2010-09-16 14:45:00,76.15,76.15,76.07,76.08,900.0,64.9825,64.9825,64.9143,64.9228,900.0
2010-09-16 14:50:00,76.08,76.19,76.08,76.19,2200.0,64.9228,65.0167,64.9228,65.0167,2200.0
2010-09-16 14:55:00,76.18,76.25,76.14,76.15,2600.0,65.0081,65.0679,64.974,64.9825,2600.0
2010-09-16 15:00:00,76.17,76.28,76.14,76.18,4600.0,64.9996,65.0935,64.974,65.0081,4600.0
2010-09-16 15:05:00,76.23,76.3,76.14,76.22,6700.0,65.0508,65.1105,64.974,65.0423,6700.0
2010-09-16 15:10:00,76.19,76.25,76.09,76.19,7400.0,65.0167,65.0679,64.9313,65.0167,7400.0
2010-09-16 15:15:00,76.16,76.32,76.16,76.28,5600.0,64.9911,65.1276,64.9911,65.0935,5600.0
2010-09-16 15:20:00,76.25,76.3,76.15,76.22,5300.0,65.0679,65.1105,64.9825,65.0423,5300.0
2010-09-16 15:25:00,76.2,76.4,76.19,76.4,7400.0,65.0252,65.1959,65.0167,65.1959,7400.0
2010-09-16 15:30:00,76.4,76.47,76.33,76.43,26300.0,65.1959,65.2556,65.1361,65.2215,26300.0
2010-09-16 15:35:00,76.4,76.47,76.37,76.4,11300.0,65.1959,65.2556,65.1703,65.1959,11300.0
2010-09-16 15:40:00,76.4,76.43,76.3,76.32,9000.0,65.1959,65.2215,65.1105,65.1276,9000.0
2010-09-16 15:45:00,76.35,76.35,76.18,76.31,9300.0,65.1532,65.1532,65.0081,65.1191,9300.0
2010-09-16 15:50:00,76.35,76.45,76.29,76.38,12900.0,65.1532,65.2385,65.102,65.1788,12900.0
2010-09-16 15:55:00,76.39,76.39,76.22,76.35,17700.0,65.1873,65.1873,65.0423,65.1532,17700.0
2010-09-17 09:30:00,75.41,75.68,75.03,75.31,33000.0,64.3511,64.5815,64.0268,64.2657,33000.0
2010-09-17 09:35:00,75.31,75.5,75.12,75.31,10300.0,64.2657,64.4279,64.1036,64.2657,10300.0
2010-09-17 09:40:00,75.31,75.55,75.31,75.32,5500.0,64.2657,64.4705,64.2657,64.2743,5500.0
2010-09-17 09:45:00,75.22,75.38,75.1,75.32,7600.0,64.1889,64.3255,64.0865,64.2743,7600.0
2010-09-17 09:50:00,75.3,75.4,75.1,75.24,16200.0,64.2572,64.3425,64.0865,64.206,16200.0
2010-09-17 09:55:00,75.07,75.09,74.85,74.98,25800.0,64.0609,64.078,63.8732,63.9841,25800.0
2010-09-17 10:00:00,74.86,75.0,74.83,74.96,8400.0,63.8817,64.0012,63.8561,63.9671,8400.0
2010-09-17 10:05:00,75.01,75.12,75.01,75.12,8600.0,64.0097,64.1036,64.0097,64.1036,8600.0
2010-09-17 10:10:00,75.13,75.13,74.95,74.96,16200.0,64.1121,64.1121,63.9585,63.9671,16200.0
2010-09-17 10:15:00,74.94,74.98,74.86,74.95,8300.0,63.95,63.9841,63.8817,63.9585,8300.0
2010-09-17 10:20:00,74.97,75.13,74.91,75.02,5800.0,63.9756,64.1121,63.9244,64.0183,5800.0
2010-09-17 10:25:00,74.98,75.25,74.98,75.24,7400.0,63.9841,64.2145,63.9841,64.206,7400.0
2010-09-17 10:30:00,75.23,75.28,75.05,75.16,8200.0,64.1975,64.2401,64.0439,64.1377,8200.0
2010-09-17 10:35:00,75.15,75.28,75.15,75.19,4300.0,64.1292,64.2401,64.1292,64.1633,4300.0
2010-09-17 10:40:00,75.15,75.45,75.15,75.42,7200.0,64.1292,64.3852,64.1292,64.3596,7200.0
2010-09-17 10:45:00,75.44,75.53,75.36,75.45,4700.0,64.3767,64.4535,64.3084,64.3852,4700.0
2010-09-17 10:50:00,75.44,75.48,75.41,75.48,2400.0,64.3767,64.4108,64.3511,64.4108,2400.0
2010-09-17 10:55:00,75.48,75.52,75.39,75.4,4200.0,64.4108,64.4449,64.334,64.3425,4200.0
2010-09-17 11:00:00,75.4,75.54,75.4,75.53,4100.0,64.3425,64.462,64.3425,64.4535,4100.0
2010-09-17 11:05:00,75.52,75.62,75.49,75.58,5500.0,64.4449,64.5303,64.4193,64.4961,5500.0
2010-09-17 11:10:00,75.56,75.7,75.54,75.66,4200.0,64.4791,64.5985,64.462,64.5644,4200.0
2010-09-17 11:15:00,75.69,75.71,75.49,75.56,3600.0,64.59,64.6071,64.4193,64.4791,3600.0
2010-09-17 11:20:00,75.57,75.61,75.49,75.49,3100.0,64.4876,64.5217,64.4193,64.4193,3100.0
2010-09-17 11:25:00,75.5,75.54,75.22,75.24,4600.0,64.4279,64.462,64.1889,64.206,4600.0
2010-09-17 11:30:00,75.28,75.35,75.28,75.35,5900.0,64.2401,64.2999,64.2401,64.2999,5900.0
2010-09-17 11:35:00,75.35,75.54,75.27,75.51,14400.0,64.2999,64.462,64.2316,64.4364,14400.0
2010-09-17 11:40:00,75.51,75.55,75.49,75.55,1800.0,64.4364,64.4705,64.4193,64.4705,1800.0
2010-09-17 11:45:00,75.51,75.57,75.41,75.51,2800.0,64.4364,64.4876,64.3511,64.4364,2800.0
2010-09-17 11:50:00,75.47,75.54,75.42,75.54,2900.0,64.4023,64.462,64.3596,64.462,2900.0
2010-09-17 11:55:00,75.55,75.56,75.43,75.47,2700.0,64.4705,64.4791,64.3681,64.4023,2700.0
2010-09-17 12:00:00,75.48,75.64,75.48,75.62,3000.0,64.4108,64.5473,64.4108,64.5303,3000.0
2010-09-17 12:05:00,75.59,75.66,75.57,75.63,2200.0,64.5047,64.5644,64.4876,64.5388,2200.0
2010-09-17 12:10:00,75.59,75.68,75.56,75.68,2700.0,64.5047,64.5815,64.4791,64.5815,2700.0
2010-09-17 12:15:00,75.61,75.67,75.61,75.64,1200.0,64.5217,64.5729,64.5217,64.5473,1200.0
2010-09-17 12:20:00,75.65,75.67,75.56,75.62,3800.0,64.5559,64.5729,64.4791,64.5303,3800.0
2010-09-17 12:25:00,75.67,75.7,75.66,75.7,2600.0,64.5729,64.5985,64.5644,64.5985,2600.0
2010-09-17 12:30:00,75.7,75.81,75.66,75.81,6200.0,64.5985,64.6924,64.5644,64.6924,6200.0
2010-09-17 12:35:00,75.82,75.82,75.78,75.81,800.0,64.7009,64.7009,64.6668,64.6924,800.0
2010-09-17 12:40:00,75.79,75.81,75.75,75.81,2500.0,64.6753,64.6924,64.6412,64.6924,2500.0
2010-09-17 12:45:00,75.82,75.82,75.74,75.74,1900.0,64.7009,64.7009,64.6327,64.6327,1900.0
2010-09-17 12:50:00,75.72,75.73,75.69,75.7,6400.0,64.6156,64.6241,64.59,64.5985,6400.0
2010-09-17 12:55:00,75.72,75.74,75.7,75.74,2200.0,64.6156,64.6327,64.5985,64.6327,2200.0
2010-09-17 13:00:00,75.74,75.79,75.7,75.73,3800.0,64.6327,64.6753,64.5985,64.6241,3800.0
2010-09-17 13:05:00,75.76,75.77,75.69,75.69,7700.0,64.6497,64.6583,64.59,64.59,7700.0
2010-09-17 13:10:00,75.71,75.73,75.7,75.72,5400.0,64.6071,64.6241,64.5985,64.6156,5400.0
2010-09-17 13:15:00,75.7,75.71,75.67,75.67,8200.0,64.5985,64.6071,64.5729,64.5729,8200.0
2010-09-17 13:20:00,75.7,75.86,75.7,75.8,4600.0,64.5985,64.7351,64.5985,64.6839,4600.0
2010-09-17 13:25:00,75.8,75.84,75.7,75.71,4700.0,64.6839,64.718,64.5985,64.6071,4700.0
2010-09-17 13:30:00,75.73,75.79,75.68,75.72,4200.0,64.6241,64.6753,64.5815,64.6156,4200.0
2010-09-17 13:35:00,75.7,75.73,75.68,75.7,4200.0,64.5985,64.6241,64.5815,64.5985,4200.0
2010-09-17 13:40:00,75.73,75.78,75.66,75.67,3900.0,64.6241,64.6668,64.5644,64.5729,3900.0
2010-09-17 13:45:00,75.67,75.75,75.66,75.75,2300.0,64.5729,64.6412,64.5644,64.6412,2300.0
2010-09-17 13:50:00,75.75,75.75,75.57,75.69,6000.0,64.6412,64.6412,64.4876,64.59,6000.0
2010-09-17 13:55:00,75.69,75.76,75.64,75.64,4200.0,64.59,64.6497,64.5473,64.5473,4200.0
2010-09-17 14:00:00,75.65,75.71,75.61,75.63,4100.0,64.5559,64.6071,64.5217,64.5388,4100.0
2010-09-17 14:05:00,75.65,75.66,75.6,75.62,1900.0,64.5559,64.5644,64.5132,64.5303,1900.0
2010-09-17 14:10:00,75.61,75.74,75.61,75.69,3000.0,64.5217,64.6327,64.5217,64.59,3000.0
2010-09-17 14:15:00,75.7,75.71,75.66,75.7,1700.0,64.5985,64.6071,64.5644,64.5985,1700.0
2010-09-17 14:20:00,75.68,75.68,75.61,75.64,1200.0,64.5815,64.5815,64.5217,64.5473,1200.0
2010-09-17 14:25:00,75.63,75.67,75.57,75.6,3400.0,64.5388,64.5729,64.4876,64.5132,3400.0
2010-09-17 14:30:00,75.57,75.61,75.55,75.61,2300.0,64.4876,64.5217,64.4705,64.5217,2300.0
2010-09-17 14:35:00,75.66,75.73,75.66,75.72,1400.0,64.5644,64.6241,64.5644,64.6156,1400.0
2010-09-17 14:40:00,75.68,75.73,75.67,75.71,1300.0,64.5815,64.6241,64.5729,64.6071,1300.0
2010-09-17 14:45:00,75.7,75.7,75.57,75.65,2500.0,64.5985,64.5985,64.4876,64.5559,2500.0
2010-09-17 14:50:00,75.62,75.62,75.5,75.59,1400.0,64.5303,64.5303,64.4279,64.5047,1400.0
2010-09-17 14:55:00,75.57,75.59,75.49,75.5,2100.0,64.4876,64.5047,64.4193,64.4279,2100.0
2010-09-17 15:00:00,75.49,75.62,75.49,75.56,2600.0,64.4193,64.5303,64.4193,64.4791,2600.0
2010-09-17 15:05:00,75.56,75.56,75.48,75.49,5400.0,64.4791,64.4791,64.4108,64.4193,5400.0
2010-09-17 15:10:00,75.49,75.52,75.3,75.3,4200.0,64.4193,64.4449,64.2572,64.2572,4200.0
2010-09-17 15:15:00,75.35,75.44,75.35,75.43,1700.0,64.2999,64.3767,64.2999,64.3681,1700.0
2010-09-17 15:20:00,75.42,75.44,75.34,75.42,10400.0,64.3596,64.3767,64.2913,64.3596,10400.0
2010-09-17 15:25:00,75.45,75.45,75.23,75.26,48500.0,64.3852,64.3852,64.1975,64.2231,48500.0
2010-09-17 15:30:00,75.26,75.26,75.17,75.21,16400.0,64.2231,64.2231,64.1463,64.1804,16400.0
2010-09-17 15:35:00,75.21,75.22,75.12,75.12,9000.0,64.1804,64.1889,64.1036,64.1036,9000.0
2010-09-17 15:40:00,75.13,75.25,75.12,75.15,15900.0,64.1121,64.2145,64.1036,64.1292,15900.0
2010-09-17 15:45:00,75.18,75.33,75.17,75.3,16600.0,64.1548,64.2828,64.1463,64.2572,16600.0
2010-09-17 15:50:00,75.32,75.32,75.18,75.23,15200.0,64.2743,64.2743,64.1548,64.1975,15200.0
2010-09-17 15:55:00,75.24,75.33,75.19,75.21,36900.0,64.206,64.2828,64.1633,64.1804,36900.0
2010-09-20 09:30:00,75.71,75.71,75.07,75.29,10500.0,64.6071,64.6071,64.0609,64.2487,10500.0
2010-09-20 09:35:00,75.26,75.37,75.25,75.35,4400.0,64.2231,64.3169,64.2145,64.2999,4400.0
2010-09-20 09:40:00,75.3,75.51,75.3,75.34,6500.0,64.2572,64.4364,64.2572,64.2913,6500.0
2010-09-20 09:45:00,75.3,75.32,75.23,75.32,5800.0,64.2572,64.2743,64.1975,64.2743,5800.0
2010-09-20 09:50:00,75.3,75.36,75.3,75.35,2200.0,64.2572,64.3084,64.2572,64.2999,2200.0
2010-09-20 09:55:00,75.32,75.46,75.3,75.4,2500.0,64.2743,64.3937,64.2572,64.3425,2500.0
2010-09-20 10:00:00,75.38,75.51,75.24,75.51,2800.0,64.3255,64.4364,64.206,64.4364,2800.0
2010-09-20 10:05:00,75.51,75.89,75.49,75.89,4800.0,64.4364,64.7607,64.4193,64.7607,4800.0
2010-09-20 10:10:00,75.87,75.97,75.8,75.82,4500.0,64.7436,64.8289,64.6839,64.7009,4500.0
2010-09-20 10:15:00,75.81,75.85,75.73,75.8,4800.0,64.6924,64.7265,64.6241,64.6839,4800.0
2010-09-20 10:20:00,75.81,75.81,75.59,75.59,7500.0,64.6924,64.6924,64.5047,64.5047,7500.0
2010-09-20 10:25:00,75.57,75.59,75.46,75.57,6600.0,64.4876,64.5047,64.3937,64.4876,6600.0
2010-09-20 10:30:00,75.51,75.54,75.23,75.23,19300.0,64.4364,64.462,64.1975,64.1975,19300.0
2010-09-20 10:35:00,75.22,75.26,75.1,75.11,8200.0,64.1889,64.2231,64.0865,64.0951,8200.0
2010-09-20 10:40:00,75.1,75.24,75.06,75.22,5800.0,64.0865,64.206,64.0524,64.1889,5800.0
2010-09-20 10:45:00,75.21,75.25,75.17,75.17,1500.0,64.1804,64.2145,64.1463,64.1463,1500.0
2010-09-20 10:50:00,75.16,75.32,75.1,75.23,4600.0,64.1377,64.2743,64.0865,64.1975,4600.0
2010-09-20 10:55:00,75.19,75.25,75.18,75.2,2100.0,64.1633,64.2145,64.1548,64.1719,2100.0
2010-09-20 11:00:00,75.24,75.24,75.15,75.2,1500.0,64.206,64.206,64.1292,64.1719,1500.0
2010-09-20 11:05:00,75.2,75.3,75.19,75.3,2500.0,64.1719,64.2572,64.1633,64.2572,2500.0
2010-09-20 11:10:00,75.3,75.3,75.09,75.1,2200.0,64.2572,64.2572,64.078,64.0865,2200.0
2010-09-20 11:15:00,75.07,75.07,74.87,74.98,6300.0,64.0609,64.0609,63.8903,63.9841,6300.0
2010-09-20 11:20:00,74.95,75.0,74.94,74.98,1700.0,63.9585,64.0012,63.95,63.9841,1700.0
2010-09-20 11:25:00,74.99,75.18,74.96,75.18,4800.0,63.9927,64.1548,63.9671,64.1548,4800.0
2010-09-20 11:30:00,75.13,75.34,75.1,75.2,6100.0,64.1121,64.2913,64.0865,64.1719,6100.0
2010-09-20 11:35:00,75.16,75.19,75.11,75.19,1700.0,64.1377,64.1633,64.0951,64.1633,1700.0
2010-09-20 11:40:00,75.15,75.18,74.99,75.03,4000.0,64.1292,64.1548,63.9927,64.0268,4000.0
2010-09-20 11:45:00,75.08,75.08,74.99,74.99,4400.0,64.0695,64.0695,63.9927,63.9927,4400.0
2010-09-20 11:50:00,75.0,75.04,74.97,75.0,19700.0,64.0012,64.0353,63.9756,64.0012,19700.0
2010-09-20 11:55:00,75.02,75.03,74.97,75.03,5800.0,64.0183,64.0268,63.9756,64.0268,5800.0
2010-09-20 12:00:00,75.02,75.02,74.91,74.91,9100.0,64.0183,64.0183,63.9244,63.9244,9100.0
2010-09-20 12:05:00,74.94,74.96,74.89,74.89,6200.0,63.95,63.9671,63.9073,63.9073,6200.0
2010-09-20 12:10:00,74.89,74.98,74.87,74.9,3200.0,63.9073,63.9841,63.8903,63.9159,3200.0
2010-09-20 12:15:00,74.9,74.9,74.85,74.9,1600.0,63.9159,63.9159,63.8732,63.9159,1600.0
2010-09-20 12:20:00,74.88,74.88,74.83,74.83,1300.0,63.8988,63.8988,63.8561,63.8561,1300.0
2010-09-20 12:25:00,74.82,74.91,74.78,74.8,3000.0,63.8476,63.9244,63.8135,63.8305,3000.0
2010-09-20 12:30:00,74.83,74.92,74.78,74.9,3900.0,63.8561,63.9329,63.8135,63.9159,3900.0
2010-09-20 12:35:00,74.9,74.93,74.86,74.86,2100.0,63.9159,63.9415,63.8817,63.8817,2100.0
2010-09-20 12:40:00,74.85,74.9,74.84,74.9,3100.0,63.8732,63.9159,63.8647,63.9159,3100.0
2010-09-20 12:45:00,74.9,74.96,74.9,74.93,2400.0,63.9159,63.9671,63.9159,63.9415,2400.0
2010-09-20 12:50:00,74.93,75.02,74.91,75.02,5000.0,63.9415,64.0183,63.9244,64.0183,5000.0
2010-09-20 12:55:00,75.0,75.0,74.86,74.89,4500.0,64.0012,64.0012,63.8817,63.9073,4500.0
2010-09-20 13:00:00,74.88,74.94,74.88,74.94,2200.0,63.8988,63.95,63.8988,63.95,2200.0
2010-09-20 13:05:00,74.93,74.97,74.93,74.94,4000.0,63.9415,63.9756,63.9415,63.95,4000.0
2010-09-20 13:10:00,74.94,74.94,74.84,74.85,6400.0,63.95,63.95,63.8647,63.8732,6400.0
2010-09-20 13:15:00,74.87,74.99,74.85,74.99,6700.0,63.8903,63.9927,63.8732,63.9927,6700.0
2010-09-20 13:20:00,74.97,75.07,74.96,75.06,2800.0,63.9756,64.0609,63.9671,64.0524,2800.0
2010-09-20 13:25:00,75.04,75.13,75.04,75.09,3300.0,64.0353,64.1121,64.0353,64.078,3300.0
2010-09-20 13:30:00,75.09,75.12,75.02,75.03,3600.0,64.078,64.1036,64.0183,64.0268,3600.0
2010-09-20 13:35:00,75.02,75.13,75.02,75.13,8100.0,64.0183,64.1121,64.0183,64.1121,8100.0
2010-09-20 13:40:00,75.16,75.18,75.1,75.11,2900.0,64.1377,64.1548,64.0865,64.0951,2900.0
2010-09-20 13:45:00,75.17,75.2,75.09,75.09,6200.0,64.1463,64.1719,64.078,64.078,6200.0
2010-09-20 13:50:00,75.14,75.17,75.11,75.16,1000.0,64.1207,64.1463,64.0951,64.1377,1000.0
2010-09-20 13:55:00,75.21,75.27,75.2,75.21,2100.0,64.1804,64.2316,64.1719,64.1804,2100.0
2010-09-20 14:00:00,75.17,75.28,75.12,75.24,2000.0,64.1463,64.2401,64.1036,64.206,2000.0
2010-09-20 14:05:00,75.25,75.32,75.19,75.32,20400.0,64.2145,64.2743,64.1633,64.2743,20400.0
2010-09-20 14:10:00,75.33,75.36,75.25,75.28,5800.0,64.2828,64.3084,64.2145,64.2401,5800.0
2010-09-20 14:15:00,75.29,75.33,75.27,75.32,6200.0,64.2487,64.2828,64.2316,64.2743,6200.0
2010-09-20 14:20:00,75.33,75.5,75.29,75.37,5800.0,64.2828,64.4279,64.2487,64.3169,5800.0
2010-09-20 14:25:00,75.4,75.54,75.34,75.49,9800.0,64.3425,64.462,64.2913,64.4193,9800.0
2010-09-20 14:30:00,75.46,75.84,75.44,75.62,12000.0,64.3937,64.718,64.3767,64.5303,12000.0
2010-09-20 14:35:00,75.6,75.73,75.6,75.6,5400.0,64.5132,64.6241,64.5132,64.5132,5400.0
2010-09-20 14:40:00,75.61,75.65,75.56,75.61,5400.0,64.5217,64.5559,64.4791,64.5217,5400.0
2010-09-20 14:45:00,75.64,75.64,75.42,75.42,6700.0,64.5473,64.5473,64.3596,64.3596,6700.0
2010-09-20 14:50:00,75.44,75.65,75.44,75.65,6500.0,64.3767,64.5559,64.3767,64.5559,6500.0
2010-09-20 14:55:00,75.62,75.67,75.57,75.59,6000.0,64.5303,64.5729,64.4876,64.5047,6000.0
2010-09-20 15:00:00,75.6,75.6,75.48,75.5,11200.0,64.5132,64.5132,64.4108,64.4279,11200.0
2010-09-20 15:05:00,75.49,75.52,75.35,75.38,6000.0,64.4193,64.4449,64.2999,64.3255,6000.0
2010-09-20 15:10:00,75.39,75.47,75.39,75.41,4200.0,64.334,64.4023,64.334,64.3511,4200.0
2010-09-20 15:15:00,75.44,75.56,75.41,75.56,7100.0,64.3767,64.4791,64.3511,64.4791,7100.0
2010-09-20 15:20:00,75.53,75.56,75.4,75.4,10500.0,64.4535,64.4791,64.3425,64.3425,10500.0
2010-09-20 15:25:00,75.42,75.49,75.4,75.41,5900.0,64.3596,64.4193,64.3425,64.3511,5900.0
2010-09-20 15:30:00,75.4,75.45,75.38,75.44,7300.0,64.3425,64.3852,64.3255,64.3767,7300.0
2010-09-20 15:35:00,75.43,75.49,75.41,75.49,6400.0,64.3681,64.4193,64.3511,64.4193,6400.0
2010-09-20 15:40:00,75.48,75.49,75.32,75.43,13500.0,64.4108,64.4193,64.2743,64.3681,13500.0
2010-09-20 15:45:00,75.44,75.53,75.34,75.4,12000.0,64.3767,64.4535,64.2913,64.3425,12000.0
2010-09-20 15:50:00,75.42,75.49,75.38,75.45,25000.0,64.3596,64.4193,64.3255,64.3852,25000.0
2010-09-20 15:55:00,75.48,75.49,75.36,75.44,16000.0,64.4108,64.4193,64.3084,64.3767,16000.0
2010-09-21 09:30:00,75.89,76.49,75.89,76.49,15200.0,64.7607,65.2727,64.7607,65.2727,15200.0
2010-09-21 09:35:00,76.49,76.81,76.42,76.66,15700.0,65.2727,65.5458,65.2129,65.4177,15700.0
2010-09-21 09:40:00,76.59,76.82,76.59,76.62,13800.0,65.358,65.5543,65.358,65.3836,13800.0
2010-09-21 09:45:00,76.58,76.74,76.58,76.66,7300.0,65.3495,65.486,65.3495,65.4177,7300.0
2010-09-21 09:50:00,76.66,76.66,76.34,76.38,8200.0,65.4177,65.4177,65.1447,65.1788,8200.0
2010-09-21 09:55:00,76.34,76.48,76.31,76.42,5300.0,65.1447,65.2641,65.1191,65.2129,5300.0
2010-09-21 10:00:00,76.41,76.54,76.38,76.47,8500.0,65.2044,65.3153,65.1788,65.2556,8500.0
2010-09-21 10:05:00,76.43,76.5,76.43,76.45,2900.0,65.2215,65.2812,65.2215,65.2385,2900.0
2010-09-21 10:10:00,76.41,76.53,76.39,76.5,9500.0,65.2044,65.3068,65.1873,65.2812,9500.0
2010-09-21 10:15:00,76.48,76.67,76.47,76.6,12100.0,65.2641,65.4263,65.2556,65.3665,12100.0
2010-09-21 10:20:00,76.62,76.64,76.58,76.58,1800.0,65.3836,65.4007,65.3495,65.3495,1800.0
2010-09-21 10:25:00,76.58,76.6,76.52,76.59,3000.0,65.3495,65.3665,65.2983,65.358,3000.0
2010-09-21 10:30:00,76.59,76.79,76.59,76.71,7200.0,65.358,65.5287,65.358,65.4604,7200.0
2010-09-21 10:35:00,76.71,76.79,76.71,76.77,14900.0,65.4604,65.5287,65.4604,65.5116,14900.0
2010-09-21 10:40:00,76.77,76.8,76.7,76.7,16100.0,65.5116,65.5372,65.4519,65.4519,16100.0
2010-09-21 10:45:00,76.7,76.82,76.68,76.81,3900.0,65.4519,65.5543,65.4348,65.5458,3900.0
2010-09-21 10:50:00,76.85,77.14,76.85,77.07,16400.0,65.5799,65.8274,65.5799,65.7676,16400.0
2010-09-21 10:55:00,77.05,77.2,77.0,77.17,18000.0,65.7506,65.8786,65.7079,65.853,18000.0
2010-09-21 11:00:00,77.19,77.34,77.15,77.27,10500.0,65.87,65.998,65.8359,65.9383,10500.0
2010-09-21 11:05:00,77.23,77.27,77.13,77.23,5900.0,65.9042,65.9383,65.8188,65.9042,5900.0
2010-09-21 11:10:00,77.24,77.37,77.22,77.31,3300.0,65.9127,66.0236,65.8956,65.9724,3300.0
2010-09-21 11:15:00,77.29,77.3,77.23,77.23,2600.0,65.9554,65.9639,65.9042,65.9042,2600.0
2010-09-21 11:20:00,77.19,77.27,77.12,77.12,3000.0,65.87,65.9383,65.8103,65.8103,3000.0
2010-09-21 11:25:00,77.08,77.22,77.03,77.19,52900.0,65.7762,65.8956,65.7335,65.87,52900.0
2010-09-21 11:30:00,77.14,77.28,77.14,77.25,9700.0,65.8274,65.9468,65.8274,65.9212,9700.0
2010-09-21 11:35:00,77.26,77.33,77.24,77.3,5800.0,65.9298,65.9895,65.9127,65.9639,5800.0
2010-09-21 11:40:00,77.3,77.36,77.28,77.28,11800.0,65.9639,66.0151,65.9468,65.9468,11800.0
2010-09-21 11:45:00,77.31,77.4,77.3,77.35,3000.0,65.9724,66.0492,65.9639,66.0066,3000.0
2010-09-21 11:50:00,77.36,77.64,77.36,77.64,3600.0,66.0151,66.254,66.0151,66.254,3600.0
2010-09-21 11:55:00,77.61,77.86,77.61,77.8,5600.0,66.2284,66.4418,66.2284,66.3906,5600.0
2010-09-21 12:00:00,77.8,77.87,77.61,77.75,7300.0,66.3906,66.4503,66.2284,66.3479,7300.0
2010-09-21 12:05:00,77.75,77.75,77.65,77.65,2300.0,66.3479,66.3479,66.2626,66.2626,2300.0
2010-09-21 12:10:00,77.6,77.62,77.52,77.54,2300.0,66.2199,66.237,66.1516,66.1687,2300.0
2010-09-21 12:15:00,77.56,77.62,77.55,77.61,1800.0,66.1858,66.237,66.1772,66.2284,1800.0
2010-09-21 12:20:00,77.6,77.62,77.54,77.56,3700.0,66.2199,66.237,66.1687,66.1858,3700.0
2010-09-21 12:25:00,77.55,77.55,77.46,77.46,1600.0,66.1772,66.1772,66.1004,66.1004,1600.0
2010-09-21 12:30:00,77.45,77.55,77.41,77.41,5200.0,66.0919,66.1772,66.0578,66.0578,5200.0
2010-09-21 12:35:00,77.37,77.41,77.34,77.41,3000.0,66.0236,66.0578,65.998,66.0578,3000.0
2010-09-21 12:40:00,77.37,77.38,77.34,77.34,1300.0,66.0236,66.0322,65.998,65.998,1300.0
2010-09-21 12:45:00,77.34,77.35,77.26,77.33,4600.0,65.998,66.0066,65.9298,65.9895,4600.0
2010-09-21 12:50:00,77.35,77.37,77.34,77.35,1300.0,66.0066,66.0236,65.998,66.0066,1300.0
2010-09-21 12:55:00,77.34,77.39,77.32,77.39,2700.0,65.998,66.0407,65.981,66.0407,2700.0
2010-09-21 13:00:00,77.34,77.34,77.29,77.32,2800.0,65.998,65.998,65.9554,65.981,2800.0
2010-09-21 13:05:00,77.32,77.35,77.12,77.12,3500.0,65.981,66.0066,65.8103,65.8103,3500.0
2010-09-21 13:10:00,77.13,77.29,77.13,77.23,4600.0,65.8188,65.9554,65.8188,65.9042,4600.0
2010-09-21 13:15:00,77.2,77.24,77.2,77.24,500.0,65.8786,65.9127,65.8786,65.9127,500.0
2010-09-21 13:20:00,77.24,77.25,77.19,77.21,800.0,65.9127,65.9212,65.87,65.8871,800.0
2010-09-21 13:25:00,77.22,77.22,77.18,77.19,500.0,65.8956,65.8956,65.8615,65.87,500.0
2010-09-21 13:30:00,77.2,77.2,77.07,77.14,1400.0,65.8786,65.8786,65.7676,65.8274,1400.0
2010-09-21 13:35:00,77.11,77.13,77.11,77.13,400.0,65.8018,65.8188,65.8018,65.8188,400.0
2010-09-21 13:40:00,77.12,77.12,76.92,76.99,3900.0,65.8103,65.8103,65.6396,65.6994,3900.0
2010-09-21 13:45:00,77.06,77.1,77.06,77.09,700.0,65.7591,65.7932,65.7591,65.7847,700.0
2010-09-21 13:50:00,77.02,77.11,77.02,77.08,2600.0,65.725,65.8018,65.725,65.7762,2600.0
2010-09-21 13:55:00,77.07,77.12,77.07,77.12,1200.0,65.7676,65.8103,65.7676,65.8103,1200.0
2010-09-21 14:00:00,77.11,77.11,77.0,77.03,3300.0,65.8018,65.8018,65.7079,65.7335,3300.0
2010-09-21 14:05:00,77.11,77.11,76.99,77.0,21500.0,65.8018,65.8018,65.6994,65.7079,21500.0
2010-09-21 14:10:00,77.01,77.15,77.0,77.06,6700.0,65.7164,65.8359,65.7079,65.7591,6700.0
2010-09-21 14:15:00,77.0,77.29,77.0,77.13,14800.0,65.7079,65.9554,65.7079,65.8188,14800.0
2010-09-21 14:20:00,77.14,77.15,76.91,76.94,19600.0,65.8274,65.8359,65.6311,65.6567,19600.0
2010-09-21 14:25:00,76.94,77.19,76.91,77.19,11400.0,65.6567,65.87,65.6311,65.87,11400.0
2010-09-21 14:30:00,77.12,77.28,77.07,77.28,8000.0,65.8103,65.9468,65.7676,65.9468,8000.0
2010-09-21 14:35:00,77.25,77.41,77.23,77.41,2400.0,65.9212,66.0578,65.9042,66.0578,2400.0
2010-09-21 14:40:00,77.47,77.47,77.43,77.46,3500.0,66.109,66.109,66.0748,66.1004,3500.0
2010-09-21 14:45:00,77.41,77.47,77.27,77.42,3900.0,66.0578,66.109,65.9383,66.0663,3900.0
2010-09-21 14:50:00,77.39,77.39,77.09,77.23,3600.0,66.0407,66.0407,65.7847,65.9042,3600.0
2010-09-21 14:55:00,77.27,77.39,77.12,77.34,5900.0,65.9383,66.0407,65.8103,65.998,5900.0
2010-09-21 15:00:00,77.35,77.39,77.09,77.29,6600.0,66.0066,66.0407,65.7847,65.9554,6600.0
2010-09-21 15:05:00,77.32,77.41,77.25,77.3,6600.0,65.981,66.0578,65.9212,65.9639,6600.0
2010-09-21 15:10:00,77.3,77.3,77.05,77.14,6500.0,65.9639,65.9639,65.7506,65.8274,6500.0
2010-09-21 15:15:00,77.2,77.25,77.14,77.2,10500.0,65.8786,65.9212,65.8274,65.8786,10500.0
2010-09-21 15:20:00,77.22,77.22,76.99,77.02,16700.0,65.8956,65.8956,65.6994,65.725,16700.0
2010-09-21 15:25:00,77.0,77.07,76.72,76.93,15100.0,65.7079,65.7676,65.469,65.6482,15100.0
2010-09-21 15:30:00,76.88,76.88,76.51,76.62,10000.0,65.6055,65.6055,65.2897,65.3836,10000.0
2010-09-21 15:35:00,76.58,76.68,76.36,76.6,10600.0,65.3495,65.4348,65.1617,65.3665,10600.0
2010-09-21 15:40:00,76.61,76.7,76.55,76.6,4800.0,65.3751,65.4519,65.3239,65.3665,4800.0
2010-09-21 15:45:00,76.57,76.61,76.47,76.58,9900.0,65.3409,65.3751,65.2556,65.3495,9900.0
2010-09-21 15:50:00,76.57,76.67,76.42,76.42,38400.0,65.3409,65.4263,65.2129,65.2129,38400.0
2010-09-21 15:55:00,76.45,76.59,76.28,76.4,62700.0,65.2385,65.358,65.0935,65.1959,62700.0
2010-09-22 09:30:00,76.31,76.97,76.11,76.77,4500.0,65.1191,65.6823,64.9484,65.5116,4500.0
2010-09-22 09:35:00,76.86,76.86,76.58,76.71,3900.0,65.5884,65.5884,65.3495,65.4604,3900.0
2010-09-22 09:40:00,76.64,76.87,76.6,76.68,9800.0,65.4007,65.597,65.3665,65.4348,9800.0
2010-09-22 09:45:00,76.69,76.72,76.53,76.68,1800.0,65.4434,65.469,65.3068,65.4348,1800.0
2010-09-22 09:50:00,76.63,76.63,76.1,76.16,7800.0,65.3921,65.3921,64.9399,64.9911,7800.0
2010-09-22 09:55:00,76.11,76.22,76.05,76.13,2400.0,64.9484,65.0423,64.8972,64.9655,2400.0
2010-09-22 10:00:00,76.13,76.13,75.72,75.81,3900.0,64.9655,64.9655,64.6156,64.6924,3900.0
2010-09-22 10:05:00,75.8,75.87,75.7,75.85,4600.0,64.6839,64.7436,64.5985,64.7265,4600.0
2010-09-22 10:10:00,75.89,76.0,75.83,76.0,1600.0,64.7607,64.8545,64.7095,64.8545,1600.0
2010-09-22 10:15:00,76.0,76.0,75.87,75.92,1900.0,64.8545,64.8545,64.7436,64.7863,1900.0
2010-09-22 10:20:00,75.88,75.89,75.64,75.64,4200.0,64.7521,64.7607,64.5473,64.5473,4200.0
2010-09-22 10:25:00,75.74,75.74,75.54,75.66,1800.0,64.6327,64.6327,64.462,64.5644,1800.0
2010-09-22 10:30:00,75.6,75.63,75.52,75.63,7300.0,64.5132,64.5388,64.4449,64.5388,7300.0
2010-09-22 10:35:00,75.66,75.73,75.61,75.65,6400.0,64.5644,64.6241,64.5217,64.5559,6400.0
2010-09-22 10:40:00,75.65,75.74,75.5,75.5,3100.0,64.5559,64.6327,64.4279,64.4279,3100.0
2010-09-22 10:45:00,75.55,75.86,75.48,75.86,3500.0,64.4705,64.7351,64.4108,64.7351,3500.0
2010-09-22 10:50:00,75.89,75.89,75.82,75.83,3100.0,64.7607,64.7607,64.7009,64.7095,3100.0
2010-09-22 10:55:00,75.93,76.0,75.93,76.0,400.0,64.7948,64.8545,64.7948,64.8545,400.0
2010-09-22 11:00:00,76.04,76.21,76.0,76.15,7500.0,64.8887,65.0337,64.8545,64.9825,7500.0
2010-09-22 11:05:00,76.13,76.13,75.91,75.92,1500.0,64.9655,64.9655,64.7777,64.7863,1500.0
2010-09-22 11:10:00,75.91,75.95,75.8,75.84,2800.0,64.7777,64.8119,64.6839,64.718,2800.0
2010-09-22 11:15:00,75.87,75.88,75.8,75.81,1100.0,64.7436,64.7521,64.6839,64.6924,1100.0
2010-09-22 11:20:00,75.81,75.83,75.59,75.61,2700.0,64.6924,64.7095,64.5047,64.5217,2700.0
2010-09-22 11:25:00,75.59,75.67,75.52,75.67,7200.0,64.5047,64.5729,64.4449,64.5729,7200.0
2010-09-22 11:30:00,75.7,75.72,75.6,75.6,3000.0,64.5985,64.6156,64.5132,64.5132,3000.0
2010-09-22 11:35:00,75.66,75.76,75.66,75.72,1500.0,64.5644,64.6497,64.5644,64.6156,1500.0
2010-09-22 11:40:00,75.67,75.67,75.67,75.67,300.0,64.5729,64.5729,64.5729,64.5729,300.0
2010-09-22 11:45:00,75.64,75.64,75.57,75.57,500.0,64.5473,64.5473,64.4876,64.4876,500.0
2010-09-22 11:50:00,75.56,75.68,75.53,75.68,2100.0,64.4791,64.5815,64.4535,64.5815,2100.0
2010-09-22 11:55:00,75.73,75.85,75.71,75.75,2800.0,64.6241,64.7265,64.6071,64.6412,2800.0
2010-09-22 12:00:00,75.77,75.77,75.58,75.58,2200.0,64.6583,64.6583,64.4961,64.4961,2200.0
2010-09-22 12:05:00,75.59,75.67,75.52,75.61,3500.0,64.5047,64.5729,64.4449,64.5217,3500.0
2010-09-22 12:10:00,75.6,75.71,75.6,75.71,1300.0,64.5132,64.6071,64.5132,64.6071,1300.0
2010-09-22 12:15:00,75.72,75.76,75.67,75.76,1100.0,64.6156,64.6497,64.5729,64.6497,1100.0
2010-09-22 12:20:00,75.79,75.8,75.59,75.59,900.0,64.6753,64.6839,64.5047,64.5047,900.0
2010-09-22 12:25:00,75.64,75.71,75.64,75.67,1200.0,64.5473,64.6071,64.5473,64.5729,1200.0
2010-09-22 12:30:00,75.62,75.63,75.56,75.63,500.0,64.5303,64.5388,64.4791,64.5388,500.0
2010-09-22 12:35:00,75.56,75.66,75.53,75.53,3300.0,64.4791,64.5644,64.4535,64.4535,3300.0
2010-09-22 12:40:00,75.5,75.54,75.45,75.51,2000.0,64.4279,64.462,64.3852,64.4364,2000.0
2010-09-22 12:45:00,75.55,75.55,75.44,75.44,1000.0,64.4705,64.4705,64.3767,64.3767,1000.0
2010-09-22 12:50:00,75.44,75.54,75.44,75.54,2400.0,64.3767,64.462,64.3767,64.462,2400.0
2010-09-22 12:55:00,75.53,75.61,75.53,75.61,1300.0,64.4535,64.5217,64.4535,64.5217,1300.0
2010-09-22 13:00:00,75.61,75.63,75.59,75.63,2700.0,64.5217,64.5388,64.5047,64.5388,2700.0
2010-09-22 13:05:00,75.67,75.67,75.44,75.44,3500.0,64.5729,64.5729,64.3767,64.3767,3500.0
2010-09-22 13:10:00,75.48,75.5,75.4,75.47,1500.0,64.4108,64.4279,64.3425,64.4023,1500.0
2010-09-22 13:15:00,75.42,75.46,75.34,75.39,3900.0,64.3596,64.3937,64.2913,64.334,3900.0
2010-09-22 13:20:00,75.39,75.43,75.36,75.41,1800.0,64.334,64.3681,64.3084,64.3511,1800.0
2010-09-22 13:25:00,75.4,75.55,75.36,75.52,1500.0,64.3425,64.4705,64.3084,64.4449,1500.0
2010-09-22 13:30:00,75.61,75.68,75.54,75.62,600.0,64.5217,64.5815,64.462,64.5303,600.0
2010-09-22 13:35:00,75.71,75.73,75.71,75.73,200.0,64.6071,64.6241,64.6071,64.6241,200.0
2010-09-22 13:40:00,75.8,75.8,75.63,75.63,900.0,64.6839,64.6839,64.5388,64.5388,900.0
2010-09-22 13:45:00,75.67,75.67,75.55,75.57,3600.0,64.5729,64.5729,64.4705,64.4876,3600.0
2010-09-22 13:50:00,75.57,75.78,75.56,75.77,900.0,64.4876,64.6668,64.4791,64.6583,900.0
2010-09-22 13:55:00,75.77,75.78,75.74,75.74,700.0,64.6583,64.6668,64.6327,64.6327,700.0
2010-09-22 14:00:00,75.73,75.74,75.55,75.55,1300.0,64.6241,64.6327,64.4705,64.4705,1300.0
2010-09-22 14:05:00,75.56,75.67,75.52,75.66,1600.0,64.4791,64.5729,64.4449,64.5644,1600.0
2010-09-22 14:10:00,75.67,75.68,75.55,75.67,2800.0,64.5729,64.5815,64.4705,64.5729,2800.0
2010-09-22 14:15:00,75.75,75.75,75.55,75.55,1600.0,64.6412,64.6412,64.4705,64.4705,1600.0
2010-09-22 14:20:00,75.54,75.63,75.54,75.58,3800.0,64.462,64.5388,64.462,64.4961,3800.0
2010-09-22 14:25:00,75.59,75.64,75.56,75.64,2300.0,64.5047,64.5473,64.4791,64.5473,2300.0
2010-09-22 14:30:00,75.72,75.74,75.68,75.7,1500.0,64.6156,64.6327,64.5815,64.5985,1500.0
2010-09-22 14:35:00,75.71,75.82,75.71,75.76,3400.0,64.6071,64.7009,64.6071,64.6497,3400.0
2010-09-22 14:40:00,75.74,75.89,75.66,75.66,2700.0,64.6327,64.7607,64.5644,64.5644,2700.0
2010-09-22 14:45:00,75.66,75.73,75.62,75.67,1900.0,64.5644,64.6241,64.5303,64.5729,1900.0
2010-09-22 14:50:00,75.65,75.72,75.65,75.7,2100.0,64.5559,64.6156,64.5559,64.5985,2100.0
2010-09-22 14:55:00,75.7,75.73,75.63,75.71,2400.0,64.5985,64.6241,64.5388,64.6071,2400.0
2010-09-22 15:00:00,75.75,75.85,75.72,75.81,1600.0,64.6412,64.7265,64.6156,64.6924,1600.0
2010-09-22 15:05:00,75.83,75.86,75.56,75.56,3100.0,64.7095,64.7351,64.4791,64.4791,3100.0
2010-09-22 15:10:00,75.55,75.65,75.53,75.61,5200.0,64.4705,64.5559,64.4535,64.5217,5200.0
2010-09-22 15:15:00,75.59,75.66,75.55,75.55,4000.0,64.5047,64.5644,64.4705,64.4705,4000.0
2010-09-22 15:20:00,75.51,75.51,75.35,75.4,12500.0,64.4364,64.4364,64.2999,64.3425,12500.0
2010-09-22 15:25:00,75.43,75.43,75.28,75.29,19900.0,64.3681,64.3681,64.2401,64.2487,19900.0
2010-09-22 15:30:00,75.3,75.37,75.26,75.37,14100.0,64.2572,64.3169,64.2231,64.3169,14100.0
2010-09-22 15:35:00,75.44,75.53,75.39,75.5,7000.0,64.3767,64.4535,64.334,64.4279,7000.0
2010-09-22 15:40:00,75.52,75.54,75.45,75.47,7500.0,64.4449,64.462,64.3852,64.4023,7500.0
2010-09-22 15:45:00,75.5,75.54,75.4,75.43,13700.0,64.4279,64.462,64.3425,64.3681,13700.0
2010-09-22 15:50:00,75.44,75.48,75.33,75.44,14000.0,64.3767,64.4108,64.2828,64.3767,14000.0
2010-09-22 15:55:00,75.44,75.53,75.37,75.39,20400.0,64.3767,64.4535,64.3169,64.334,20400.0
2010-09-23 09:30:00,74.72,74.86,74.6,74.68,5900.0,63.7623,63.8817,63.6599,63.7281,5900.0
2010-09-23 09:35:00,74.59,74.84,74.5,74.83,1400.0,63.6513,63.8647,63.5745,63.8561,1400.0
2010-09-23 09:40:00,74.88,74.88,74.69,74.77,6100.0,63.8988,63.8988,63.7367,63.8049,6100.0
2010-09-23 09:45:00,74.77,74.77,74.55,74.55,4300.0,63.8049,63.8049,63.6172,63.6172,4300.0
2010-09-23 09:50:00,74.52,74.56,74.17,74.26,7800.0,63.5916,63.6257,63.2929,63.3697,7800.0
2010-09-23 09:55:00,74.27,74.33,73.98,74.07,10500.0,63.3782,63.4294,63.1308,63.2076,10500.0
2010-09-23 10:00:00,74.1,74.44,74.08,74.42,11200.0,63.2332,63.5233,63.2161,63.5062,11200.0
2010-09-23 10:05:00,74.42,74.75,74.41,74.67,10000.0,63.5062,63.7879,63.4977,63.7196,10000.0
2010-09-23 10:10:00,74.62,74.68,74.48,74.59,9800.0,63.6769,63.7281,63.5574,63.6513,9800.0
2010-09-23 10:15:00,74.59,74.62,74.44,74.49,4700.0,63.6513,63.6769,63.5233,63.566,4700.0
2010-09-23 10:20:00,74.53,74.69,74.5,74.52,11400.0,63.6001,63.7367,63.5745,63.5916,11400.0
2010-09-23 10:25:00,74.56,74.77,74.56,74.77,5000.0,63.6257,63.8049,63.6257,63.8049,5000.0
2010-09-23 10:30:00,74.81,75.0,74.81,74.89,9600.0,63.8391,64.0012,63.8391,63.9073,9600.0
2010-09-23 10:35:00,74.89,74.98,74.77,74.77,7900.0,63.9073,63.9841,63.8049,63.8049,7900.0
2010-09-23 10:40:00,74.83,74.89,74.72,74.78,3500.0,63.8561,63.9073,63.7623,63.8135,3500.0
2010-09-23 10:45:00,74.81,74.92,74.81,74.85,1800.0,63.8391,63.9329,63.8391,63.8732,1800.0
2010-09-23 10:50:00,74.81,74.84,74.77,74.84,3200.0,63.8391,63.8647,63.8049,63.8647,3200.0
2010-09-23 10:55:00,74.83,74.85,74.73,74.8,3200.0,63.8561,63.8732,63.7708,63.8305,3200.0
2010-09-23 11:00:00,74.83,74.96,74.82,74.96,4600.0,63.8561,63.9671,63.8476,63.9671,4600.0
2010-09-23 11:05:00,75.0,75.0,74.95,74.96,2200.0,64.0012,64.0012,63.9585,63.9671,2200.0
2010-09-23 11:10:00,74.96,75.0,74.93,75.0,3400.0,63.9671,64.0012,63.9415,64.0012,3400.0
2010-09-23 11:15:00,75.0,75.0,74.92,75.0,6500.0,64.0012,64.0012,63.9329,64.0012,6500.0
2010-09-23 11:20:00,75.0,75.24,75.0,75.08,2700.0,64.0012,64.206,64.0012,64.0695,2700.0
2010-09-23 11:25:00,75.1,75.12,75.1,75.12,1200.0,64.0865,64.1036,64.0865,64.1036,1200.0
2010-09-23 11:30:00,75.18,75.32,75.17,75.24,4400.0,64.1548,64.2743,64.1463,64.206,4400.0
2010-09-23 11:35:00,75.29,75.3,75.2,75.27,3600.0,64.2487,64.2572,64.1719,64.2316,3600.0
2010-09-23 11:40:00,75.28,75.32,75.09,75.1,9600.0,64.2401,64.2743,64.078,64.0865,9600.0
2010-09-23 11:45:00,75.1,75.11,75.01,75.01,3400.0,64.0865,64.0951,64.0097,64.0097,3400.0
2010-09-23 11:50:00,74.99,75.03,74.93,74.96,3100.0,63.9927,64.0268,63.9415,63.9671,3100.0
2010-09-23 11:55:00,74.91,75.0,74.91,75.0,9600.0,63.9244,64.0012,63.9244,64.0012,9600.0
2010-09-23 12:00:00,74.93,74.97,74.89,74.89,600.0,63.9415,63.9756,63.9073,63.9073,600.0
2010-09-23 12:05:00,74.91,74.96,74.9,74.96,600.0,63.9244,63.9671,63.9159,63.9671,600.0
2010-09-23 12:10:00,74.94,75.0,74.91,74.93,2900.0,63.95,64.0012,63.9244,63.9415,2900.0
2010-09-23 12:15:00,74.9,74.94,74.77,74.77,2100.0,63.9159,63.95,63.8049,63.8049,2100.0
2010-09-23 12:20:00,74.82,74.82,74.78,74.79,400.0,63.8476,63.8476,63.8135,63.822,400.0
2010-09-23 12:25:00,74.79,74.81,74.75,74.75,700.0,63.822,63.8391,63.7879,63.7879,700.0
2010-09-23 12:30:00,74.75,74.75,74.7,74.72,1600.0,63.7879,63.7879,63.7452,63.7623,1600.0
2010-09-23 12:35:00,74.71,74.84,74.71,74.72,2300.0,63.7537,63.8647,63.7537,63.7623,2300.0
2010-09-23 12:40:00,74.71,74.78,74.71,74.78,800.0,63.7537,63.8135,63.7537,63.8135,800.0
2010-09-23 12:45:00,74.8,74.81,74.79,74.81,1000.0,63.8305,63.8391,63.822,63.8391,1000.0
2010-09-23 12:50:00,74.81,74.83,74.75,74.8,1900.0,63.8391,63.8561,63.7879,63.8305,1900.0
2010-09-23 12:55:00,74.84,74.84,74.8,74.81,700.0,63.8647,63.8647,63.8305,63.8391,700.0
2010-09-23 13:00:00,74.79,74.8,74.75,74.77,500.0,63.822,63.8305,63.7879,63.8049,500.0
2010-09-23 13:05:00,74.76,74.82,74.76,74.8,2000.0,63.7964,63.8476,63.7964,63.8305,2000.0
2010-09-23 13:10:00,74.78,74.8,74.71,74.72,1000.0,63.8135,63.8305,63.7537,63.7623,1000.0
2010-09-23 13:15:00,74.71,74.74,74.61,74.74,2000.0,63.7537,63.7793,63.6684,63.7793,2000.0
2010-09-23 13:20:00,74.73,74.82,74.68,74.78,2500.0,63.7708,63.8476,63.7281,63.8135,2500.0
2010-09-23 13:25:00,74.71,74.76,74.68,74.75,1100.0,63.7537,63.7964,63.7281,63.7879,1100.0
2010-09-23 13:30:00,74.77,74.8,74.77,74.77,1900.0,63.8049,63.8305,63.8049,63.8049,1900.0
2010-09-23 13:35:00,74.77,74.8,74.74,74.78,1500.0,63.8049,63.8305,63.7793,63.8135,1500.0
2010-09-23 13:40:00,74.78,74.8,74.58,74.59,2000.0,63.8135,63.8305,63.6428,63.6513,2000.0
2010-09-23 13:45:00,74.65,74.72,74.6,74.6,2100.0,63.7025,63.7623,63.6599,63.6599,2100.0
2010-09-23 13:50:00,74.53,74.75,74.53,74.75,1700.0,63.6001,63.7879,63.6001,63.7879,1700.0
2010-09-23 13:55:00,74.75,74.75,74.65,74.65,3500.0,63.7879,63.7879,63.7025,63.7025,3500.0
2010-09-23 14:00:00,74.59,74.62,74.59,74.62,900.0,63.6513,63.6769,63.6513,63.6769,900.0
2010-09-23 14:05:00,74.62,74.68,74.56,74.61,2100.0,63.6769,63.7281,63.6257,63.6684,2100.0
2010-09-23 14:10:00,74.65,74.68,74.55,74.57,1900.0,63.7025,63.7281,63.6172,63.6343,1900.0
2010-09-23 14:15:00,74.58,74.72,74.58,74.69,1300.0,63.6428,63.7623,63.6428,63.7367,1300.0
2010-09-23 14:20:00,74.72,74.8,74.71,74.77,4400.0,63.7623,63.8305,63.7537,63.8049,4400.0
2010-09-23 14:25:00,74.75,74.75,74.66,74.66,4300.0,63.7879,63.7879,63.7111,63.7111,4300.0
2010-09-23 14:30:00,74.7,74.71,74.63,74.63,1200.0,63.7452,63.7537,63.6855,63.6855,1200.0
2010-09-23 14:35:00,74.63,74.65,74.56,74.56,4100.0,63.6855,63.7025,63.6257,63.6257,4100.0
2010-09-23 14:40:00,74.55,74.55,74.46,74.5,3500.0,63.6172,63.6172,63.5404,63.5745,3500.0
2010-09-23 14:45:00,74.46,74.53,74.46,74.49,5500.0,63.5404,63.6001,63.5404,63.566,5500.0
2010-09-23 14:50:00,74.48,74.51,74.39,74.41,8100.0,63.5574,63.583,63.4806,63.4977,8100.0
2010-09-23 14:55:00,74.43,74.47,74.31,74.31,6100.0,63.5148,63.5489,63.4124,63.4124,6100.0
2010-09-23 15:00:00,74.34,74.49,74.31,74.49,4400.0,63.438,63.566,63.4124,63.566,4400.0
2010-09-23 15:05:00,74.44,74.49,74.39,74.39,8000.0,63.5233,63.566,63.4806,63.4806,8000.0
2010-09-23 15:10:00,74.42,74.46,74.31,74.39,5200.0,63.5062,63.5404,63.4124,63.4806,5200.0
2010-09-23 15:15:00,74.43,74.47,74.33,74.44,8200.0,63.5148,63.5489,63.4294,63.5233,8200.0
2010-09-23 15:20:00,74.43,74.51,74.41,74.49,5000.0,63.5148,63.583,63.4977,63.566,5000.0
2010-09-23 15:25:00,74.5,74.5,74.33,74.37,7100.0,63.5745,63.5745,63.4294,63.4636,7100.0
2010-09-23 15:30:00,74.31,74.36,74.24,74.28,9300.0,63.4124,63.455,63.3526,63.3868,9300.0
2010-09-23 15:35:00,74.25,74.33,74.23,74.31,13100.0,63.3612,63.4294,63.3441,63.4124,13100.0
2010-09-23 15:40:00,74.29,74.3,74.18,74.27,7200.0,63.3953,63.4038,63.3014,63.3782,7200.0
2010-09-23 15:45:00,74.3,74.3,74.16,74.16,6700.0,63.4038,63.4038,63.2844,63.2844,6700.0
2010-09-23 15:50:00,74.15,74.26,74.15,74.24,8500.0,63.2758,63.3697,63.2758,63.3526,8500.0
2010-09-23 15:55:00,74.24,74.33,74.24,74.26,17700.0,63.3526,63.4294,63.3526,63.3697,17700.0
2010-09-24 09:30:00,75.63,75.65,75.0,75.0,23100.0,64.5388,64.5559,64.0012,64.0012,23100.0
2010-09-24 09:35:00,75.02,75.06,74.89,74.94,3600.0,64.0183,64.0524,63.9073,63.95,3600.0
2010-09-24 09:40:00,74.98,75.05,74.98,74.99,7800.0,63.9841,64.0439,63.9841,63.9927,7800.0
2010-09-24 09:45:00,75.0,75.08,74.96,74.96,4700.0,64.0012,64.0695,63.9671,63.9671,4700.0
2010-09-24 09:50:00,74.98,75.04,74.93,75.0,17100.0,63.9841,64.0353,63.9415,64.0012,17100.0
2010-09-24 09:55:00,75.02,75.14,75.0,75.06,5900.0,64.0183,64.1207,64.0012,64.0524,5900.0
2010-09-24 10:00:00,75.03,75.1,74.93,75.01,8000.0,64.0268,64.0865,63.9415,64.0097,8000.0
2010-09-24 10:05:00,75.08,75.24,75.05,75.2,5700.0,64.0695,64.206,64.0439,64.1719,5700.0
2010-09-24 10:10:00,75.22,75.25,75.13,75.13,2300.0,64.1889,64.2145,64.1121,64.1121,2300.0
2010-09-24 10:15:00,75.14,75.17,75.09,75.09,5900.0,64.1207,64.1463,64.078,64.078,5900.0
2010-09-24 10:20:00,75.12,75.3,75.09,75.3,3300.0,64.1036,64.2572,64.078,64.2572,3300.0
2010-09-24 10:25:00,75.3,75.4,75.26,75.29,7100.0,64.2572,64.3425,64.2231,64.2487,7100.0
2010-09-24 10:30:00,75.33,75.37,75.2,75.24,5100.0,64.2828,64.3169,64.1719,64.206,5100.0
2010-09-24 10:35:00,75.28,75.53,75.28,75.53,4600.0,64.2401,64.4535,64.2401,64.4535,4600.0
2010-09-24 10:40:00,75.52,75.53,75.42,75.45,7200.0,64.4449,64.4535,64.3596,64.3852,7200.0
2010-09-24 10:45:00,75.44,75.6,75.43,75.53,2800.0,64.3767,64.5132,64.3681,64.4535,2800.0
2010-09-24 10:50:00,75.51,75.53,75.47,75.53,1900.0,64.4364,64.4535,64.4023,64.4535,1900.0
2010-09-24 10:55:00,75.58,75.59,75.56,75.56,1300.0,64.4961,64.5047,64.4791,64.4791,1300.0
2010-09-24 11:00:00,75.59,75.59,75.53,75.59,1500.0,64.5047,64.5047,64.4535,64.5047,1500.0
2010-09-24 11:05:00,75.59,75.62,75.58,75.61,1600.0,64.5047,64.5303,64.4961,64.5217,1600.0
2010-09-24 11:10:00,75.6,75.6,75.45,75.58,3000.0,64.5132,64.5132,64.3852,64.4961,3000.0
2010-09-24 11:15:00,75.58,75.62,75.55,75.61,1500.0,64.4961,64.5303,64.4705,64.5217,1500.0
2010-09-24 11:20:00,75.61,75.65,75.56,75.57,1300.0,64.5217,64.5559,64.4791,64.4876,1300.0
2010-09-24 11:25:00,75.57,75.64,75.57,75.61,3700.0,64.4876,64.5473,64.4876,64.5217,3700.0
2010-09-24 11:30:00,75.63,75.66,75.53,75.59,3500.0,64.5388,64.5644,64.4535,64.5047,3500.0
2010-09-24 11:35:00,75.55,75.59,75.43,75.54,9600.0,64.4705,64.5047,64.3681,64.462,9600.0
2010-09-24 11:40:00,75.52,75.52,75.48,75.49,2500.0,64.4449,64.4449,64.4108,64.4193,2500.0
2010-09-24 11:45:00,75.5,75.56,75.5,75.55,2300.0,64.4279,64.4791,64.4279,64.4705,2300.0
2010-09-24 11:50:00,75.53,75.57,75.49,75.51,5400.0,64.4535,64.4876,64.4193,64.4364,5400.0
2010-09-24 11:55:00,75.53,75.57,75.51,75.52,2700.0,64.4535,64.4876,64.4364,64.4449,2700.0
2010-09-24 12:00:00,75.54,75.6,75.5,75.59,3600.0,64.462,64.5132,64.4279,64.5047,3600.0
2010-09-24 12:05:00,75.55,75.61,75.54,75.58,2100.0,64.4705,64.5217,64.462,64.4961,2100.0
2010-09-24 12:10:00,75.54,75.57,75.54,75.57,1000.0,64.462,64.4876,64.462,64.4876,1000.0
2010-09-24 12:15:00,75.57,75.61,75.57,75.6,1900.0,64.4876,64.5217,64.4876,64.5132,1900.0
2010-09-24 12:20:00,75.57,75.61,75.49,75.53,2800.0,64.4876,64.5217,64.4193,64.4535,2800.0
2010-09-24 12:25:00,75.56,75.68,75.54,75.68,2100.0,64.4791,64.5815,64.462,64.5815,2100.0
2010-09-24 12:30:00,75.68,75.75,75.63,75.63,12800.0,64.5815,64.6412,64.5388,64.5388,12800.0
2010-09-24 12:35:00,75.63,75.63,75.58,75.59,3200.0,64.5388,64.5388,64.4961,64.5047,3200.0
2010-09-24 12:40:00,75.58,75.65,75.57,75.65,2500.0,64.4961,64.5559,64.4876,64.5559,2500.0
2010-09-24 12:45:00,75.66,75.75,75.64,75.75,4200.0,64.5644,64.6412,64.5473,64.6412,4200.0
2010-09-24 12:50:00,75.74,75.74,75.67,75.71,1400.0,64.6327,64.6327,64.5729,64.6071,1400.0
2010-09-24 12:55:00,75.7,75.71,75.66,75.66,1200.0,64.5985,64.6071,64.5644,64.5644,1200.0
2010-09-24 13:00:00,75.63,75.69,75.63,75.66,2500.0,64.5388,64.59,64.5388,64.5644,2500.0
2010-09-24 13:05:00,75.67,75.7,75.62,75.7,1600.0,64.5729,64.5985,64.5303,64.5985,1600.0
2010-09-24 13:10:00,75.71,75.83,75.7,75.83,2000.0,64.6071,64.7095,64.5985,64.7095,2000.0
2010-09-24 13:15:00,75.84,75.9,75.84,75.89,1900.0,64.718,64.7692,64.718,64.7607,1900.0
2010-09-24 13:20:00,75.88,75.98,75.88,75.98,2000.0,64.7521,64.8375,64.7521,64.8375,2000.0
2010-09-24 13:25:00,76.0,76.05,75.98,76.05,1600.0,64.8545,64.8972,64.8375,64.8972,1600.0
2010-09-24 13:30:00,76.07,76.25,76.06,76.24,8600.0,64.9143,65.0679,64.9057,65.0593,8600.0
2010-09-24 13:35:00,76.24,76.25,76.18,76.22,2800.0,65.0593,65.0679,65.0081,65.0423,2800.0
2010-09-24 13:40:00,76.23,76.24,76.15,76.24,4300.0,65.0508,65.0593,64.9825,65.0593,4300.0
2010-09-24 13:45:00,76.19,76.22,76.15,76.22,5100.0,65.0167,65.0423,64.9825,65.0423,5100.0
2010-09-24 13:50:00,76.2,76.23,76.15,76.15,2300.0,65.0252,65.0508,64.9825,64.9825,2300.0
2010-09-24 13:55:00,76.18,76.19,76.04,76.09,3400.0,65.0081,65.0167,64.8887,64.9313,3400.0
2010-09-24 14:00:00,76.11,76.32,76.1,76.27,6600.0,64.9484,65.1276,64.9399,65.0849,6600.0
2010-09-24 14:05:00,76.26,76.3,76.24,76.3,4100.0,65.0764,65.1105,65.0593,65.1105,4100.0
2010-09-24 14:10:00,76.31,76.35,76.26,76.31,4400.0,65.1191,65.1532,65.0764,65.1191,4400.0
2010-09-24 14:15:00,76.27,76.36,76.27,76.35,2100.0,65.0849,65.1617,65.0849,65.1532,2100.0
2010-09-24 14:20:00,76.3,76.32,76.29,76.32,400.0,65.1105,65.1276,65.102,65.1276,400.0
2010-09-24 14:25:00,76.31,76.43,76.31,76.43,5500.0,65.1191,65.2215,65.1191,65.2215,5500.0
2010-09-24 14:30:00,76.43,76.58,76.43,76.57,3200.0,65.2215,65.3495,65.2215,65.3409,3200.0
2010-09-24 14:35:00,76.57,76.63,76.54,76.61,5000.0,65.3409,65.3921,65.3153,65.3751,5000.0
2010-09-24 14:40:00,76.62,76.73,76.61,76.73,7600.0,65.3836,65.4775,65.3751,65.4775,7600.0
2010-09-24 14:45:00,76.71,76.81,76.65,76.65,5200.0,65.4604,65.5458,65.4092,65.4092,5200.0
2010-09-24 14:50:00,76.61,76.7,76.56,76.68,2600.0,65.3751,65.4519,65.3324,65.4348,2600.0
2010-09-24 14:55:00,76.66,76.69,76.59,76.66,2700.0,65.4177,65.4434,65.358,65.4177,2700.0
2010-09-24 15:00:00,76.67,76.67,76.5,76.54,4400.0,65.4263,65.4263,65.2812,65.3153,4400.0
2010-09-24 15:05:00,76.53,76.65,76.53,76.61,3100.0,65.3068,65.4092,65.3068,65.3751,3100.0
2010-09-24 15:10:00,76.6,76.72,76.6,76.72,5000.0,65.3665,65.469,65.3665,65.469,5000.0
2010-09-24 15:15:00,76.68,76.7,76.61,76.65,6500.0,65.4348,65.4519,65.3751,65.4092,6500.0
2010-09-24 15:20:00,76.64,76.64,76.53,76.54,3200.0,65.4007,65.4007,65.3068,65.3153,3200.0
2010-09-24 15:25:00,76.54,76.56,76.4,76.45,9200.0,65.3153,65.3324,65.1959,65.2385,9200.0
2010-09-24 15:30:00,76.44,76.47,76.4,76.42,12600.0,65.23,65.2556,65.1959,65.2129,12600.0
2010-09-24 15:35:00,76.43,76.5,76.39,76.5,12300.0,65.2215,65.2812,65.1873,65.2812,12300.0
2010-09-24 15:40:00,76.51,76.53,76.38,76.39,7900.0,65.2897,65.3068,65.1788,65.1873,7900.0
2010-09-24 15:45:00,76.38,76.45,76.34,76.37,14200.0,65.1788,65.2385,65.1447,65.1703,14200.0
2010-09-24 15:50:00,76.43,76.49,76.41,76.48,6700.0,65.2215,65.2727,65.2044,65.2641,6700.0
2010-09-24 15:55:00,76.49,76.54,76.41,76.46,21800.0,65.2727,65.3153,65.2044,65.2471,21800.0
2010-09-27 09:30:00,76.61,76.65,76.53,76.53,2600.0,65.3751,65.4092,65.3068,65.3068,2600.0
2010-09-27 09:35:00,76.53,76.53,76.24,76.24,3700.0,65.3068,65.3068,65.0593,65.0593,3700.0
2010-09-27 09:40:00,76.24,76.24,75.75,75.83,4300.0,65.0593,65.0593,64.6412,64.7095,4300.0
2010-09-27 09:45:00,75.83,75.96,75.7,75.7,3000.0,64.7095,64.8204,64.5985,64.5985,3000.0
2010-09-27 09:50:00,75.68,75.69,75.55,75.66,4000.0,64.5815,64.59,64.4705,64.5644,4000.0
2010-09-27 09:55:00,75.63,75.72,75.56,75.68,1100.0,64.5388,64.6156,64.4791,64.5815,1100.0
2010-09-27 10:00:00,75.62,75.66,75.56,75.56,1200.0,64.5303,64.5644,64.4791,64.4791,1200.0
2010-09-27 10:05:00,75.59,75.69,75.57,75.69,1100.0,64.5047,64.59,64.4876,64.59,1100.0
2010-09-27 10:10:00,75.75,75.79,75.67,75.75,3600.0,64.6412,64.6753,64.5729,64.6412,3600.0
2010-09-27 10:15:00,75.71,75.71,75.63,75.7,1100.0,64.6071,64.6071,64.5388,64.5985,1100.0
2010-09-27 10:20:00,75.7,75.79,75.66,75.79,1900.0,64.5985,64.6753,64.5644,64.6753,1900.0
2010-09-27 10:25:00,75.84,76.09,75.84,76.09,1600.0,64.718,64.9313,64.718,64.9313,1600.0
2010-09-27 10:30:00,76.11,76.14,76.04,76.12,800.0,64.9484,64.974,64.8887,64.9569,800.0
2010-09-27 10:35:00,76.13,76.13,75.95,75.95,1200.0,64.9655,64.9655,64.8119,64.8119,1200.0
2010-09-27 10:40:00,76.08,76.16,76.08,76.13,700.0,64.9228,64.9911,64.9228,64.9655,700.0
2010-09-27 10:45:00,76.23,76.31,76.17,76.17,1000.0,65.0508,65.1191,64.9996,64.9996,1000.0
2010-09-27 10:50:00,76.19,76.19,76.09,76.11,600.0,65.0167,65.0167,64.9313,64.9484,600.0
2010-09-27 10:55:00,76.11,76.11,76.06,76.06,800.0,64.9484,64.9484,64.9057,64.9057,800.0
2010-09-27 11:00:00,76.04,76.04,75.86,75.86,700.0,64.8887,64.8887,64.7351,64.7351,700.0
2010-09-27 11:05:00,75.89,75.99,75.89,75.99,300.0,64.7607,64.846,64.7607,64.846,300.0
2010-09-27 11:10:00,75.98,75.98,75.89,75.9,500.0,64.8375,64.8375,64.7607,64.7692,500.0
2010-09-27 11:15:00,75.85,75.91,75.85,75.9,1800.0,64.7265,64.7777,64.7265,64.7692,1800.0
2010-09-27 11:20:00,75.86,76.02,75.86,76.02,1600.0,64.7351,64.8716,64.7351,64.8716,1600.0
2010-09-27 11:25:00,76.02,76.08,76.02,76.08,200.0,64.8716,64.9228,64.8716,64.9228,200.0
2010-09-27 11:30:00,76.08,76.08,76.02,76.02,900.0,64.9228,64.9228,64.8716,64.8716,900.0
2010-09-27 11:35:00,76.08,76.08,75.9,75.98,1400.0,64.9228,64.9228,64.7692,64.8375,1400.0
2010-09-27 11:40:00,75.89,75.9,75.86,75.86,700.0,64.7607,64.7692,64.7351,64.7351,700.0
2010-09-27 11:45:00,75.85,75.89,75.83,75.85,1700.0,64.7265,64.7607,64.7095,64.7265,1700.0
2010-09-27 11:50:00,75.85,75.89,75.85,75.89,500.0,64.7265,64.7607,64.7265,64.7607,500.0
2010-09-27 11:55:00,75.87,75.89,75.82,75.85,2100.0,64.7436,64.7607,64.7009,64.7265,2100.0
2010-09-27 12:00:00,75.89,76.04,75.89,76.04,1900.0,64.7607,64.8887,64.7607,64.8887,1900.0
2010-09-27 12:05:00,76.01,76.01,75.97,75.97,1200.0,64.8631,64.8631,64.8289,64.8289,1200.0
2010-09-27 12:10:00,75.94,75.97,75.79,75.8,2900.0,64.8033,64.8289,64.6753,64.6839,2900.0
2010-09-27 12:15:00,75.85,75.92,75.85,75.9,1700.0,64.7265,64.7863,64.7265,64.7692,1700.0
2010-09-27 12:20:00,75.82,75.83,75.74,75.74,400.0,64.7009,64.7095,64.6327,64.6327,400.0
2010-09-27 12:25:00,75.79,75.85,75.78,75.85,1600.0,64.6753,64.7265,64.6668,64.7265,1600.0
2010-09-27 12:30:00,75.87,75.87,75.76,75.8,1800.0,64.7436,64.7436,64.6497,64.6839,1800.0
2010-09-27 12:35:00,75.87,75.87,75.87,75.87,400.0,64.7436,64.7436,64.7436,64.7436,400.0
2010-09-27 12:40:00,75.83,75.83,75.79,75.81,700.0,64.7095,64.7095,64.6753,64.6924,700.0
2010-09-27 12:45:00,75.84,75.85,75.76,75.76,400.0,64.718,64.7265,64.6497,64.6497,400.0
2010-09-27 12:50:00,75.8,75.82,75.79,75.82,1400.0,64.6839,64.7009,64.6753,64.7009,1400.0
2010-09-27 12:55:00,75.83,75.83,75.81,75.81,200.0,64.7095,64.7095,64.6924,64.6924,200.0
2010-09-27 13:00:00,75.75,75.9,75.72,75.9,900.0,64.6412,64.7692,64.6156,64.7692,900.0
2010-09-27 13:05:00,75.91,75.98,75.9,75.93,1000.0,64.7777,64.8375,64.7692,64.7948,1000.0
2010-09-27 13:10:00,75.9,75.9,75.77,75.77,400.0,64.7692,64.7692,64.6583,64.6583,400.0
2010-09-27 13:15:00,75.77,75.77,75.75,75.75,1500.0,64.6583,64.6583,64.6412,64.6412,1500.0
2010-09-27 13:20:00,75.74,75.81,75.73,75.81,1500.0,64.6327,64.6924,64.6241,64.6924,1500.0
2010-09-27 13:25:00,75.81,75.81,75.81,75.81,0.0,64.6924,64.6924,64.6924,64.6924,0.0
2010-09-27 13:30:00,75.86,75.88,75.86,75.88,400.0,64.7351,64.7521,64.7351,64.7521,400.0
2010-09-27 13:35:00,75.86,75.86,75.85,75.85,300.0,64.7351,64.7351,64.7265,64.7265,300.0
2010-09-27 13:40:00,75.84,76.06,75.84,76.06,1200.0,64.718,64.9057,64.718,64.9057,1200.0
2010-09-27 13:45:00,76.1,76.17,75.95,75.95,7100.0,64.9399,64.9996,64.8119,64.8119,7100.0
2010-09-27 13:50:00,75.98,76.01,75.89,75.89,4700.0,64.8375,64.8631,64.7607,64.7607,4700.0
2010-09-27 13:55:00,75.86,75.86,75.86,75.86,100.0,64.7351,64.7351,64.7351,64.7351,100.0
2010-09-27 14:00:00,75.91,75.91,75.86,75.86,1200.0,64.7777,64.7777,64.7351,64.7351,1200.0
2010-09-27 14:05:00,75.86,75.87,75.82,75.87,1600.0,64.7351,64.7436,64.7009,64.7436,1600.0
2010-09-27 14:10:00,75.81,75.83,75.75,75.82,800.0,64.6924,64.7095,64.6412,64.7009,800.0
2010-09-27 14:15:00,75.84,75.89,75.84,75.87,1600.0,64.718,64.7607,64.718,64.7436,1600.0
2010-09-27 14:20:00,75.93,76.02,75.93,76.01,1400.0,64.7948,64.8716,64.7948,64.8631,1400.0
2010-09-27 14:25:00,76.06,76.06,76.02,76.03,300.0,64.9057,64.9057,64.8716,64.8801,300.0
2010-09-27 14:30:00,76.04,76.07,76.0,76.04,700.0,64.8887,64.9143,64.8545,64.8887,700.0
2010-09-27 14:35:00,76.02,76.08,76.01,76.08,1000.0,64.8716,64.9228,64.8631,64.9228,1000.0
2010-09-27 14:40:00,76.1,76.23,76.08,76.2,1700.0,64.9399,65.0508,64.9228,65.0252,1700.0
2010-09-27 14:45:00,76.21,76.32,76.18,76.32,7100.0,65.0337,65.1276,65.0081,65.1276,7100.0
2010-09-27 14:50:00,76.31,76.32,76.27,76.27,1200.0,65.1191,65.1276,65.0849,65.0849,1200.0
2010-09-27 14:55:00,76.23,76.27,76.19,76.19,1800.0,65.0508,65.0849,65.0167,65.0167,1800.0
2010-09-27 15:00:00,76.2,76.2,76.11,76.11,1000.0,65.0252,65.0252,64.9484,64.9484,1000.0
2010-09-27 15:05:00,76.12,76.21,76.12,76.19,3000.0,64.9569,65.0337,64.9569,65.0167,3000.0
2010-09-27 15:10:00,76.18,76.18,76.18,76.18,800.0,65.0081,65.0081,65.0081,65.0081,800.0
2010-09-27 15:15:00,76.19,76.23,76.18,76.22,3000.0,65.0167,65.0508,65.0081,65.0423,3000.0
2010-09-27 15:20:00,76.26,76.26,76.22,76.23,4900.0,65.0764,65.0764,65.0423,65.0508,4900.0
2010-09-27 15:25:00,76.21,76.21,76.14,76.14,1000.0,65.0337,65.0337,64.974,64.974,1000.0
2010-09-27 15:30:00,76.13,76.13,76.07,76.1,4600.0,64.9655,64.9655,64.9143,64.9399,4600.0
2010-09-27 15:35:00,76.1,76.11,76.0,76.02,7500.0,64.9399,64.9484,64.8545,64.8716,7500.0
2010-09-27 15:40:00,76.0,76.0,75.92,75.98,5400.0,64.8545,64.8545,64.7863,64.8375,5400.0
2010-09-27 15:45:00,76.0,76.0,75.9,75.92,4200.0,64.8545,64.8545,64.7692,64.7863,4200.0
2010-09-27 15:50:00,75.9,75.93,75.8,75.86,4900.0,64.7692,64.7948,64.6839,64.7351,4900.0
2010-09-27 15:55:00,75.85,75.93,75.76,75.92,10000.0,64.7265,64.7948,64.6497,64.7863,10000.0
2010-09-28 09:30:00,76.0,76.14,75.81,75.81,2100.0,64.8545,64.974,64.6924,64.6924,2100.0
2010-09-28 09:35:00,75.75,75.75,75.51,75.51,1500.0,64.6412,64.6412,64.4364,64.4364,1500.0
2010-09-28 09:40:00,75.38,75.41,74.95,75.06,4700.0,64.3255,64.3511,63.9585,64.0524,4700.0
2010-09-28 09:45:00,74.9,75.01,74.8,74.95,6400.0,63.9159,64.0097,63.8305,63.9585,6400.0
2010-09-28 09:50:00,75.03,75.2,75.0,75.03,3300.0,64.0268,64.1719,64.0012,64.0268,3300.0
2010-09-28 09:55:00,75.03,75.16,75.03,75.09,1500.0,64.0268,64.1377,64.0268,64.078,1500.0
2010-09-28 10:00:00,74.95,75.16,74.78,75.16,13200.0,63.9585,64.1377,63.8135,64.1377,13200.0
2010-09-28 10:05:00,75.08,75.09,74.87,74.96,4800.0,64.0695,64.078,63.8903,63.9671,4800.0
2010-09-28 10:10:00,74.97,75.04,74.97,75.04,1100.0,63.9756,64.0353,63.9756,64.0353,1100.0
2010-09-28 10:15:00,75.04,75.43,74.98,75.43,6100.0,64.0353,64.3681,63.9841,64.3681,6100.0
2010-09-28 10:20:00,75.48,75.67,75.36,75.67,2900.0,64.4108,64.5729,64.3084,64.5729,2900.0
2010-09-28 10:25:00,75.76,76.08,75.76,75.89,4000.0,64.6497,64.9228,64.6497,64.7607,4000.0
2010-09-28 10:30:00,75.87,75.99,75.87,75.87,9500.0,64.7436,64.846,64.7436,64.7436,9500.0
2010-09-28 10:35:00,75.87,75.88,75.79,75.79,2500.0,64.7436,64.7521,64.6753,64.6753,2500.0
2010-09-28 10:40:00,75.76,75.86,75.76,75.76,2300.0,64.6497,64.7351,64.6497,64.6497,2300.0
2010-09-28 10:45:00,75.64,75.75,75.63,75.68,1500.0,64.5473,64.6412,64.5388,64.5815,1500.0
2010-09-28 10:50:00,75.7,75.7,75.58,75.58,300.0,64.5985,64.5985,64.4961,64.4961,300.0
2010-09-28 10:55:00,75.61,75.69,75.61,75.64,2100.0,64.5217,64.59,64.5217,64.5473,2100.0
2010-09-28 11:00:00,75.65,75.82,75.65,75.8,2300.0,64.5559,64.7009,64.5559,64.6839,2300.0
2010-09-28 11:05:00,75.79,75.79,75.73,75.79,900.0,64.6753,64.6753,64.6241,64.6753,900.0
2010-09-28 11:10:00,75.79,75.81,75.77,75.77,3200.0,64.6753,64.6924,64.6583,64.6583,3200.0
2010-09-28 11:15:00,75.81,75.94,75.75,75.94,2000.0,64.6924,64.8033,64.6412,64.8033,2000.0
2010-09-28 11:20:00,75.98,76.0,75.94,76.0,1100.0,64.8375,64.8545,64.8033,64.8545,1100.0
2010-09-28 11:25:00,75.99,76.21,75.99,76.1,10100.0,64.846,65.0337,64.846,64.9399,10100.0
2010-09-28 11:30:00,76.11,76.17,76.11,76.13,2000.0,64.9484,64.9996,64.9484,64.9655,2000.0
2010-09-28 11:35:00,76.17,76.18,76.13,76.13,1900.0,64.9996,65.0081,64.9655,64.9655,1900.0
2010-09-28 11:40:00,76.12,76.29,76.12,76.15,2900.0,64.9569,65.102,64.9569,64.9825,2900.0
2010-09-28 11:45:00,76.15,76.21,76.11,76.11,1500.0,64.9825,65.0337,64.9484,64.9484,1500.0
2010-09-28 11:50:00,76.02,76.02,75.87,75.97,2100.0,64.8716,64.8716,64.7436,64.8289,2100.0
2010-09-28 11:55:00,75.98,76.0,75.95,76.0,700.0,64.8375,64.8545,64.8119,64.8545,700.0
2010-09-28 12:00:00,76.02,76.06,75.89,75.93,2000.0,64.8716,64.9057,64.7607,64.7948,2000.0
2010-09-28 12:05:00,75.94,75.94,75.87,75.87,2400.0,64.8033,64.8033,64.7436,64.7436,2400.0
2010-09-28 12:10:00,75.88,76.0,75.88,76.0,1200.0,64.7521,64.8545,64.7521,64.8545,1200.0
2010-09-28 12:15:00,76.03,76.11,76.01,76.01,1200.0,64.8801,64.9484,64.8631,64.8631,1200.0
2010-09-28 12:20:00,76.08,76.24,76.08,76.17,2600.0,64.9228,65.0593,64.9228,64.9996,2600.0
2010-09-28 12:25:00,76.17,76.21,76.04,76.16,2500.0,64.9996,65.0337,64.8887,64.9911,2500.0
2010-09-28 12:30:00,76.18,76.22,76.1,76.1,2300.0,65.0081,65.0423,64.9399,64.9399,2300.0
2010-09-28 12:35:00,76.08,76.15,76.08,76.15,300.0,64.9228,64.9825,64.9228,64.9825,300.0
2010-09-28 12:40:00,76.14,76.17,76.1,76.17,1600.0,64.974,64.9996,64.9399,64.9996,1600.0
2010-09-28 12:45:00,76.15,76.19,76.13,76.13,1200.0,64.9825,65.0167,64.9655,64.9655,1200.0
2010-09-28 12:50:00,76.12,76.13,76.09,76.11,1000.0,64.9569,64.9655,64.9313,64.9484,1000.0
2010-09-28 12:55:00,76.14,76.19,76.12,76.18,800.0,64.974,65.0167,64.9569,65.0081,800.0
2010-09-28 13:00:00,76.19,76.19,76.06,76.06,2300.0,65.0167,65.0167,64.9057,64.9057,2300.0
2010-09-28 13:05:00,76.06,76.06,75.93,76.04,1800.0,64.9057,64.9057,64.7948,64.8887,1800.0
2010-09-28 13:10:00,76.0,76.08,76.0,76.08,1500.0,64.8545,64.9228,64.8545,64.9228,1500.0
2010-09-28 13:15:00,76.11,76.11,76.06,76.08,500.0,64.9484,64.9484,64.9057,64.9228,500.0
2010-09-28 13:20:00,76.07,76.08,76.04,76.04,400.0,64.9143,64.9228,64.8887,64.8887,400.0
2010-09-28 13:25:00,76.06,76.07,75.95,76.03,2000.0,64.9057,64.9143,64.8119,64.8801,2000.0
2010-09-28 13:30:00,76.05,76.08,76.05,76.05,1100.0,64.8972,64.9228,64.8972,64.8972,1100.0
2010-09-28 13:35:00,76.05,76.13,76.05,76.13,5000.0,64.8972,64.9655,64.8972,64.9655,5000.0
2010-09-28 13:40:00,76.08,76.08,76.0,76.04,2000.0,64.9228,64.9228,64.8545,64.8887,2000.0
2010-09-28 13:45:00,76.05,76.07,75.98,76.04,3400.0,64.8972,64.9143,64.8375,64.8887,3400.0
2010-09-28 13:50:00,76.09,76.2,76.06,76.2,7100.0,64.9313,65.0252,64.9057,65.0252,7100.0
2010-09-28 13:55:00,76.16,76.2,76.15,76.18,2200.0,64.9911,65.0252,64.9825,65.0081,2200.0
2010-09-28 14:00:00,76.18,76.19,76.01,76.01,4700.0,65.0081,65.0167,64.8631,64.8631,4700.0
2010-09-28 14:05:00,76.08,76.08,75.97,76.03,1900.0,64.9228,64.9228,64.8289,64.8801,1900.0
2010-09-28 14:10:00,76.05,76.05,75.97,75.97,3500.0,64.8972,64.8972,64.8289,64.8289,3500.0
2010-09-28 14:15:00,75.98,76.11,75.98,76.04,10700.0,64.8375,64.9484,64.8375,64.8887,10700.0
2010-09-28 14:20:00,76.04,76.07,75.98,76.03,5000.0,64.8887,64.9143,64.8375,64.8801,5000.0
2010-09-28 14:25:00,76.02,76.05,75.95,75.98,2700.0,64.8716,64.8972,64.8119,64.8375,2700.0
2010-09-28 14:30:00,75.97,76.05,75.97,76.04,1100.0,64.8289,64.8972,64.8289,64.8887,1100.0
2010-09-28 14:35:00,76.05,76.05,75.92,75.96,6200.0,64.8972,64.8972,64.7863,64.8204,6200.0
2010-09-28 14:40:00,76.0,76.04,75.91,75.96,2900.0,64.8545,64.8887,64.7777,64.8204,2900.0
2010-09-28 14:45:00,75.94,75.96,75.89,75.96,3600.0,64.8033,64.8204,64.7607,64.8204,3600.0
2010-09-28 14:50:00,75.94,76.0,75.87,75.91,4100.0,64.8033,64.8545,64.7436,64.7777,4100.0
2010-09-28 14:55:00,75.96,76.02,75.89,75.95,6000.0,64.8204,64.8716,64.7607,64.8119,6000.0
2010-09-28 15:00:00,75.93,75.99,75.88,75.94,4500.0,64.7948,64.846,64.7521,64.8033,4500.0
2010-09-28 15:05:00,76.0,76.02,75.89,75.97,4100.0,64.8545,64.8716,64.7607,64.8289,4100.0
2010-09-28 15:10:00,76.01,76.05,75.97,75.99,12300.0,64.8631,64.8972,64.8289,64.846,12300.0
2010-09-28 15:15:00,76.01,76.05,75.94,76.05,42200.0,64.8631,64.8972,64.8033,64.8972,42200.0
2010-09-28 15:20:00,76.05,76.05,76.02,76.03,4300.0,64.8972,64.8972,64.8716,64.8801,4300.0
2010-09-28 15:25:00,76.04,76.07,76.02,76.04,8100.0,64.8887,64.9143,64.8716,64.8887,8100.0
2010-09-28 15:30:00,76.05,76.12,76.02,76.11,17700.0,64.8972,64.9569,64.8716,64.9484,17700.0
2010-09-28 15:35:00,76.13,76.28,76.12,76.24,13400.0,64.9655,65.0935,64.9569,65.0593,13400.0
2010-09-28 15:40:00,76.26,76.3,76.09,76.1,18200.0,65.0764,65.1105,64.9313,64.9399,18200.0
2010-09-28 15:45:00,76.11,76.34,76.1,76.18,20000.0,64.9484,65.1447,64.9399,65.0081,20000.0
2010-09-28 15:50:00,76.2,76.23,76.09,76.16,17200.0,65.0252,65.0508,64.9313,64.9911,17200.0
2010-09-28 15:55:00,76.15,76.19,76.03,76.13,27600.0,64.9825,65.0167,64.8801,64.9655,27600.0
2010-09-29 09:30:00,75.91,75.98,75.72,75.98,2400.0,64.7777,64.8375,64.6156,64.8375,2400.0
2010-09-29 09:35:00,75.88,76.13,75.83,75.92,1800.0,64.7521,64.9655,64.7095,64.7863,1800.0
2010-09-29 09:40:00,75.98,75.98,75.92,75.92,1200.0,64.8375,64.8375,64.7863,64.7863,1200.0
2010-09-29 09:45:00,75.81,75.84,75.8,75.82,700.0,64.6924,64.718,64.6839,64.7009,700.0
2010-09-29 09:50:00,75.7,75.86,75.63,75.77,4100.0,64.5985,64.7351,64.5388,64.6583,4100.0
2010-09-29 09:55:00,75.87,75.88,75.75,75.87,3700.0,64.7436,64.7521,64.6412,64.7436,3700.0
2010-09-29 10:00:00,75.88,76.02,75.76,76.02,2300.0,64.7521,64.8716,64.6497,64.8716,2300.0
2010-09-29 10:05:00,76.08,76.1,75.95,76.0,3100.0,64.9228,64.9399,64.8119,64.8545,3100.0
2010-09-29 10:10:00,75.99,76.17,75.97,76.08,7300.0,64.846,64.9996,64.8289,64.9228,7300.0
2010-09-29 10:15:00,76.06,76.06,75.63,75.84,6800.0,64.9057,64.9057,64.5388,64.718,6800.0
2010-09-29 10:20:00,75.83,75.93,75.72,75.93,3200.0,64.7095,64.7948,64.6156,64.7948,3200.0
2010-09-29 10:25:00,75.89,75.89,75.75,75.89,1700.0,64.7607,64.7607,64.6412,64.7607,1700.0
2010-09-29 10:30:00,75.93,76.21,75.93,76.21,2200.0,64.7948,65.0337,64.7948,65.0337,2200.0
2010-09-29 10:35:00,76.14,76.14,75.93,75.97,2500.0,64.974,64.974,64.7948,64.8289,2500.0
2010-09-29 10:40:00,76.05,76.11,75.86,75.98,3000.0,64.8972,64.9484,64.7351,64.8375,3000.0
2010-09-29 10:45:00,75.93,76.12,75.87,76.12,1400.0,64.7948,64.9569,64.7436,64.9569,1400.0
2010-09-29 10:50:00,76.08,76.08,75.92,75.92,1600.0,64.9228,64.9228,64.7863,64.7863,1600.0
2010-09-29 10:55:00,75.91,76.02,75.76,75.98,3600.0,64.7777,64.8716,64.6497,64.8375,3600.0
2010-09-29 11:00:00,76.04,76.1,75.98,76.02,2900.0,64.8887,64.9399,64.8375,64.8716,2900.0
2010-09-29 11:05:00,76.05,76.05,75.97,75.97,1200.0,64.8972,64.8972,64.8289,64.8289,1200.0
2010-09-29 11:10:00,76.03,76.03,75.97,75.97,1700.0,64.8801,64.8801,64.8289,64.8289,1700.0
2010-09-29 11:15:00,75.91,75.99,75.81,75.92,3400.0,64.7777,64.846,64.6924,64.7863,3400.0
2010-09-29 11:20:00,75.92,76.05,75.92,76.05,1200.0,64.7863,64.8972,64.7863,64.8972,1200.0
2010-09-29 11:25:00,76.05,76.06,75.9,75.93,3800.0,64.8972,64.9057,64.7692,64.7948,3800.0
2010-09-29 11:30:00,75.93,76.05,75.93,76.04,2200.0,64.7948,64.8972,64.7948,64.8887,2200.0
2010-09-29 11:35:00,76.03,76.14,76.02,76.08,5500.0,64.8801,64.974,64.8716,64.9228,5500.0
2010-09-29 11:40:00,76.12,76.12,76.0,76.06,3600.0,64.9569,64.9569,64.8545,64.9057,3600.0
2010-09-29 11:45:00,76.07,76.2,76.07,76.2,41400.0,64.9143,65.0252,64.9143,65.0252,41400.0
2010-09-29 11:50:00,76.14,76.27,76.14,76.22,6000.0,64.974,65.0849,64.974,65.0423,6000.0
2010-09-29 11:55:00,76.26,76.39,76.23,76.39,1800.0,65.0764,65.1873,65.0508,65.1873,1800.0
2010-09-29 12:00:00,76.4,76.42,76.3,76.42,2200.0,65.1959,65.2129,65.1105,65.2129,2200.0
2010-09-29 12:05:00,76.44,76.58,76.39,76.58,8300.0,65.23,65.3495,65.1873,65.3495,8300.0
2010-09-29 12:10:00,76.54,76.67,76.54,76.67,2100.0,65.3153,65.4263,65.3153,65.4263,2100.0
2010-09-29 12:15:00,76.68,76.72,76.61,76.71,3400.0,65.4348,65.469,65.3751,65.4604,3400.0
2010-09-29 12:20:00,76.67,76.71,76.66,76.71,2100.0,65.4263,65.4604,65.4177,65.4604,2100.0
2010-09-29 12:25:00,76.68,76.81,76.68,76.71,2700.0,65.4348,65.5458,65.4348,65.4604,2700.0
2010-09-29 12:30:00,76.71,76.71,76.6,76.6,3900.0,65.4604,65.4604,65.3665,65.3665,3900.0
2010-09-29 12:35:00,76.64,76.67,76.56,76.67,2300.0,65.4007,65.4263,65.3324,65.4263,2300.0
2010-09-29 12:40:00,76.64,76.8,76.62,76.74,6800.0,65.4007,65.5372,65.3836,65.486,6800.0
2010-09-29 12:45:00,76.7,76.82,76.7,76.8,3800.0,65.4519,65.5543,65.4519,65.5372,3800.0
2010-09-29 12:50:00,76.78,76.86,76.78,76.86,1800.0,65.5202,65.5884,65.5202,65.5884,1800.0
2010-09-29 12:55:00,76.84,76.84,76.79,76.79,1100.0,65.5714,65.5714,65.5287,65.5287,1100.0
2010-09-29 13:00:00,76.76,76.76,76.68,76.72,3300.0,65.5031,65.5031,65.4348,65.469,3300.0
2010-09-29 13:05:00,76.71,76.71,76.56,76.56,4300.0,65.4604,65.4604,65.3324,65.3324,4300.0
2010-09-29 13:10:00,76.54,76.54,76.41,76.41,3000.0,65.3153,65.3153,65.2044,65.2044,3000.0
2010-09-29 13:15:00,76.41,76.49,76.37,76.49,4800.0,65.2044,65.2727,65.1703,65.2727,4800.0
2010-09-29 13:20:00,76.54,76.56,76.51,76.51,1500.0,65.3153,65.3324,65.2897,65.2897,1500.0
2010-09-29 13:25:00,76.55,76.55,76.43,76.43,1500.0,65.3239,65.3239,65.2215,65.2215,1500.0
2010-09-29 13:30:00,76.44,76.55,76.43,76.55,1600.0,65.23,65.3239,65.2215,65.3239,1600.0
2010-09-29 13:35:00,76.55,76.58,76.48,76.5,1600.0,65.3239,65.3495,65.2641,65.2812,1600.0
2010-09-29 13:40:00,76.52,76.63,76.52,76.63,2600.0,65.2983,65.3921,65.2983,65.3921,2600.0
2010-09-29 13:45:00,76.6,76.65,76.56,76.62,2500.0,65.3665,65.4092,65.3324,65.3836,2500.0
2010-09-29 13:50:00,76.62,76.7,76.62,76.69,1000.0,65.3836,65.4519,65.3836,65.4434,1000.0
2010-09-29 13:55:00,76.72,76.8,76.72,76.8,5900.0,65.469,65.5372,65.469,65.5372,5900.0
2010-09-29 14:00:00,76.78,76.93,76.77,76.93,700.0,65.5202,65.6482,65.5116,65.6482,700.0
2010-09-29 14:05:00,76.9,76.94,76.9,76.94,3200.0,65.6226,65.6567,65.6226,65.6567,3200.0
2010-09-29 14:10:00,76.9,77.03,76.9,76.97,3500.0,65.6226,65.7335,65.6226,65.6823,3500.0
2010-09-29 14:15:00,76.97,76.98,76.89,76.93,1100.0,65.6823,65.6908,65.614,65.6482,1100.0
2010-09-29 14:20:00,76.92,77.0,76.92,76.98,2400.0,65.6396,65.7079,65.6396,65.6908,2400.0
2010-09-29 14:25:00,76.97,76.97,76.93,76.95,1900.0,65.6823,65.6823,65.6482,65.6652,1900.0
2010-09-29 14:30:00,76.9,76.9,76.74,76.74,3600.0,65.6226,65.6226,65.486,65.486,3600.0
2010-09-29 14:35:00,76.74,76.74,76.63,76.73,3500.0,65.486,65.486,65.3921,65.4775,3500.0
2010-09-29 14:40:00,76.73,76.75,76.73,76.74,4700.0,65.4775,65.4946,65.4775,65.486,4700.0
2010-09-29 14:45:00,76.74,76.79,76.71,76.72,7900.0,65.486,65.5287,65.4604,65.469,7900.0
2010-09-29 14:50:00,76.68,76.76,76.68,76.76,2900.0,65.4348,65.5031,65.4348,65.5031,2900.0
2010-09-29 14:55:00,76.76,76.85,76.76,76.79,3200.0,65.5031,65.5799,65.5031,65.5287,3200.0
2010-09-29 15:00:00,76.8,76.82,76.75,76.78,4000.0,65.5372,65.5543,65.4946,65.5202,4000.0
2010-09-29 15:05:00,76.76,76.79,76.67,76.71,14100.0,65.5031,65.5287,65.4263,65.4604,14100.0
2010-09-29 15:10:00,76.72,76.72,76.59,76.6,12300.0,65.469,65.469,65.358,65.3665,12300.0
2010-09-29 15:15:00,76.6,76.66,76.56,76.66,13200.0,65.3665,65.4177,65.3324,65.4177,13200.0
2010-09-29 15:20:00,76.66,76.75,76.64,76.74,8500.0,65.4177,65.4946,65.4007,65.486,8500.0
2010-09-29 15:25:00,76.77,76.8,76.72,76.78,13400.0,65.5116,65.5372,65.469,65.5202,13400.0
2010-09-29 15:30:00,76.78,76.8,76.73,76.75,9600.0,65.5202,65.5372,65.4775,65.4946,9600.0
2010-09-29 15:35:00,76.74,76.91,76.72,76.9,8800.0,65.486,65.6311,65.469,65.6226,8800.0
2010-09-29 15:40:00,76.91,76.93,76.72,76.72,7400.0,65.6311,65.6482,65.469,65.469,7400.0
2010-09-29 15:45:00,76.73,76.97,76.72,76.96,10700.0,65.4775,65.6823,65.469,65.6738,10700.0
2010-09-29 15:50:00,77.01,77.03,76.88,76.95,20300.0,65.7164,65.7335,65.6055,65.6652,20300.0
2010-09-29 15:55:00,76.95,77.06,76.89,77.0,29100.0,65.6652,65.7591,65.614,65.7079,29100.0
2010-09-30 09:30:00,77.64,77.74,77.61,77.62,1400.0,66.254,66.3394,66.2284,66.237,1400.0
2010-09-30 09:35:00,77.82,77.95,77.7,77.7,2700.0,66.4076,66.5186,66.3052,66.3052,2700.0
2010-09-30 09:40:00,77.69,77.88,77.46,77.85,5600.0,66.2967,66.4588,66.1004,66.4332,5600.0
2010-09-30 09:45:00,78.04,78.18,78.03,78.12,3500.0,66.5954,66.7148,66.5868,66.6636,3500.0
2010-09-30 09:50:00,78.07,78.11,77.82,77.86,5600.0,66.621,66.6551,66.4076,66.4418,5600.0
2010-09-30 09:55:00,77.88,78.06,77.87,78.06,2400.0,66.4588,66.6124,66.4503,66.6124,2400.0
2010-09-30 10:00:00,78.05,78.06,77.9,77.96,15000.0,66.6039,66.6124,66.4759,66.5271,15000.0
2010-09-30 10:05:00,77.94,78.0,77.9,77.95,6700.0,66.51,66.5612,66.4759,66.5186,6700.0
2010-09-30 10:10:00,77.99,77.99,77.72,77.95,4200.0,66.5527,66.5527,66.3223,66.5186,4200.0
2010-09-30 10:15:00,77.88,78.09,77.86,78.01,6100.0,66.4588,66.638,66.4418,66.5698,6100.0
2010-09-30 10:20:00,78.02,78.02,77.68,77.68,4900.0,66.5783,66.5783,66.2882,66.2882,4900.0
2010-09-30 10:25:00,77.71,77.8,77.68,77.8,4600.0,66.3138,66.3906,66.2882,66.3906,4600.0
2010-09-30 10:30:00,77.81,77.97,77.76,77.89,3500.0,66.3991,66.5356,66.3564,66.4674,3500.0
2010-09-30 10:35:00,77.95,78.02,77.85,77.99,1700.0,66.5186,66.5783,66.4332,66.5527,1700.0
2010-09-30 10:40:00,77.96,78.07,77.9,78.07,1800.0,66.5271,66.621,66.4759,66.621,1800.0
2010-09-30 10:45:00,78.03,78.03,77.82,77.86,1500.0,66.5868,66.5868,66.4076,66.4418,1500.0
2010-09-30 10:50:00,77.88,77.89,77.76,77.76,1600.0,66.4588,66.4674,66.3564,66.3564,1600.0
2010-09-30 10:55:00,77.68,77.73,77.64,77.72,3800.0,66.2882,66.3308,66.254,66.3223,3800.0
2010-09-30 11:00:00,77.62,77.63,77.53,77.56,3300.0,66.237,66.2455,66.1602,66.1858,3300.0
2010-09-30 11:05:00,77.6,77.65,77.46,77.48,3400.0,66.2199,66.2626,66.1004,66.1175,3400.0
2010-09-30 11:10:00,77.48,77.55,77.47,77.47,2600.0,66.1175,66.1772,66.109,66.109,2600.0
2010-09-30 11:15:00,77.46,77.48,77.32,77.34,2900.0,66.1004,66.1175,65.981,65.998,2900.0
2010-09-30 11:20:00,77.38,77.45,77.29,77.31,2900.0,66.0322,66.0919,65.9554,65.9724,2900.0
2010-09-30 11:25:00,77.19,77.19,77.02,77.09,3000.0,65.87,65.87,65.725,65.7847,3000.0
2010-09-30 11:30:00,77.01,77.18,77.01,77.06,4200.0,65.7164,65.8615,65.7164,65.7591,4200.0
2010-09-30 11:35:00,77.0,77.22,76.94,77.21,7900.0,65.7079,65.8956,65.6567,65.8871,7900.0
2010-09-30 11:40:00,77.23,77.47,77.23,77.46,2200.0,65.9042,66.109,65.9042,66.1004,2200.0
2010-09-30 11:45:00,77.46,77.5,77.4,77.5,2100.0,66.1004,66.1346,66.0492,66.1346,2100.0
2010-09-30 11:50:00,77.57,77.62,77.45,77.45,7800.0,66.1943,66.237,66.0919,66.0919,7800.0
2010-09-30 11:55:00,77.5,77.5,77.39,77.42,1000.0,66.1346,66.1346,66.0407,66.0663,1000.0
2010-09-30 12:00:00,77.47,77.49,77.21,77.21,1800.0,66.109,66.126,65.8871,65.8871,1800.0
2010-09-30 12:05:00,77.17,77.19,77.01,77.01,1000.0,65.853,65.87,65.7164,65.7164,1000.0
2010-09-30 12:10:00,77.02,77.08,76.99,77.07,3500.0,65.725,65.7762,65.6994,65.7676,3500.0
2010-09-30 12:15:00,77.07,77.16,77.07,77.16,2300.0,65.7676,65.8444,65.7676,65.8444,2300.0
2010-09-30 12:20:00,77.15,77.21,76.96,77.2,4800.0,65.8359,65.8871,65.6738,65.8786,4800.0
2010-09-30 12:25:00,77.14,77.14,77.12,77.12,800.0,65.8274,65.8274,65.8103,65.8103,800.0
2010-09-30 12:30:00,77.07,77.24,77.07,77.24,1500.0,65.7676,65.9127,65.7676,65.9127,1500.0
2010-09-30 12:35:00,77.29,77.34,77.25,77.34,2100.0,65.9554,65.998,65.9212,65.998,2100.0
2010-09-30 12:40:00,77.37,77.47,77.37,77.47,1500.0,66.0236,66.109,66.0236,66.109,1500.0
2010-09-30 12:45:00,77.47,77.54,77.43,77.44,3100.0,66.109,66.1687,66.0748,66.0834,3100.0
2010-09-30 12:50:00,77.45,77.51,77.45,77.49,2900.0,66.0919,66.1431,66.0919,66.126,2900.0
2010-09-30 12:55:00,77.44,77.46,77.44,77.44,800.0,66.0834,66.1004,66.0834,66.0834,800.0
2010-09-30 13:00:00,77.46,77.47,77.4,77.4,1200.0,66.1004,66.109,66.0492,66.0492,1200.0
2010-09-30 13:05:00,77.41,77.45,77.41,77.41,1300.0,66.0578,66.0919,66.0578,66.0578,1300.0
2010-09-30 13:10:00,77.42,77.42,77.42,77.42,500.0,66.0663,66.0663,66.0663,66.0663,500.0
2010-09-30 13:15:00,77.5,77.5,77.38,77.42,1200.0,66.1346,66.1346,66.0322,66.0663,1200.0
2010-09-30 13:20:00,77.36,77.39,77.34,77.38,1600.0,66.0151,66.0407,65.998,66.0322,1600.0
2010-09-30 13:25:00,77.4,77.44,77.36,77.36,900.0,66.0492,66.0834,66.0151,66.0151,900.0
2010-09-30 13:30:00,77.36,77.39,77.36,77.39,500.0,66.0151,66.0407,66.0151,66.0407,500.0
2010-09-30 13:35:00,77.42,77.42,77.3,77.31,25600.0,66.0663,66.0663,65.9639,65.9724,25600.0
2010-09-30 13:40:00,77.29,77.33,77.24,77.3,8800.0,65.9554,65.9895,65.9127,65.9639,8800.0
2010-09-30 13:45:00,77.27,77.32,77.21,77.21,1900.0,65.9383,65.981,65.8871,65.8871,1900.0
2010-09-30 13:50:00,77.2,77.25,77.19,77.2,2000.0,65.8786,65.9212,65.87,65.8786,2000.0
2010-09-30 13:55:00,77.19,77.28,77.13,77.22,48000.0,65.87,65.9468,65.8188,65.8956,48000.0
2010-09-30 14:00:00,77.2,77.24,77.19,77.22,3800.0,65.8786,65.9127,65.87,65.8956,3800.0
2010-09-30 14:05:00,77.19,77.2,77.19,77.19,1000.0,65.87,65.8786,65.87,65.87,1000.0
2010-09-30 14:10:00,77.19,77.19,77.03,77.17,3300.0,65.87,65.87,65.7335,65.853,3300.0
2010-09-30 14:15:00,77.13,77.13,77.06,77.13,3100.0,65.8188,65.8188,65.7591,65.8188,3100.0
2010-09-30 14:20:00,77.15,77.29,77.15,77.22,1600.0,65.8359,65.9554,65.8359,65.8956,1600.0
2010-09-30 14:25:00,77.23,77.33,77.23,77.29,2900.0,65.9042,65.9895,65.9042,65.9554,2900.0
2010-09-30 14:30:00,77.32,77.36,77.28,77.36,5000.0,65.981,66.0151,65.9468,66.0151,5000.0
2010-09-30 14:35:00,77.36,77.39,77.36,77.38,2200.0,66.0151,66.0407,66.0151,66.0322,2200.0
2010-09-30 14:40:00,77.34,77.36,77.3,77.33,2100.0,65.998,66.0151,65.9639,65.9895,2100.0
2010-09-30 14:45:00,77.36,77.44,77.36,77.43,2200.0,66.0151,66.0834,66.0151,66.0748,2200.0
2010-09-30 14:50:00,77.43,77.44,77.37,77.37,2100.0,66.0748,66.0834,66.0236,66.0236,2100.0
2010-09-30 14:55:00,77.36,77.38,77.33,77.33,1900.0,66.0151,66.0322,65.9895,65.9895,1900.0
2010-09-30 15:00:00,77.23,77.23,77.12,77.18,2500.0,65.9042,65.9042,65.8103,65.8615,2500.0
2010-09-30 15:05:00,77.18,77.39,77.18,77.35,2500.0,65.8615,66.0407,65.8615,66.0066,2500.0
2010-09-30 15:10:00,77.26,77.33,77.13,77.13,1600.0,65.9298,65.9895,65.8188,65.8188,1600.0
2010-09-30 15:15:00,77.13,77.27,77.01,77.27,4400.0,65.8188,65.9383,65.7164,65.9383,4400.0
2010-09-30 15:20:00,77.23,77.28,77.15,77.21,3000.0,65.9042,65.9468,65.8359,65.8871,3000.0
2010-09-30 15:25:00,77.28,77.28,77.2,77.25,4500.0,65.9468,65.9468,65.8786,65.9212,4500.0
2010-09-30 15:30:00,77.28,77.3,77.05,77.07,6100.0,65.9468,65.9639,65.7506,65.7676,6100.0
2010-09-30 15:35:00,77.09,77.21,77.09,77.14,7500.0,65.7847,65.8871,65.7847,65.8274,7500.0
2010-09-30 15:40:00,77.13,77.3,77.13,77.21,7700.0,65.8188,65.9639,65.8188,65.8871,7700.0
2010-09-30 15:45:00,77.2,77.22,77.02,77.18,15100.0,65.8786,65.8956,65.725,65.8615,15100.0
2010-09-30 15:50:00,77.21,77.23,77.09,77.11,15500.0,65.8871,65.9042,65.7847,65.8018,15500.0
2010-09-30 15:55:00,77.13,77.16,76.97,76.97,27800.0,65.8188,65.8444,65.6823,65.6823,27800.0
2010-10-01 09:30:00,77.88,77.88,77.7,77.7,4300.0,66.4588,66.4588,66.3052,66.3052,4300.0
2010-10-01 09:35:00,77.74,77.77,77.53,77.75,3300.0,66.3394,66.365,66.1602,66.3479,3300.0
2010-10-01 09:40:00,77.74,77.89,77.7,77.75,2700.0,66.3394,66.4674,66.3052,66.3479,2700.0
2010-10-01 09:45:00,77.73,77.8,77.59,77.71,3900.0,66.3308,66.3906,66.2114,66.3138,3900.0
2010-10-01 09:50:00,77.66,77.83,77.63,77.7,2500.0,66.2711,66.4162,66.2455,66.3052,2500.0
2010-10-01 09:55:00,77.8,77.8,77.63,77.7,5500.0,66.3906,66.3906,66.2455,66.3052,5500.0
2010-10-01 10:00:00,77.7,77.71,77.27,77.27,8900.0,66.3052,66.3138,65.9383,65.9383,8900.0
2010-10-01 10:05:00,77.33,77.61,77.29,77.54,5600.0,65.9895,66.2284,65.9554,66.1687,5600.0
2010-10-01 10:10:00,77.61,77.88,77.6,77.88,4900.0,66.2284,66.4588,66.2199,66.4588,4900.0
2010-10-01 10:15:00,77.84,78.32,77.84,78.25,11300.0,66.4247,66.8343,66.4247,66.7746,11300.0
2010-10-01 10:20:00,78.25,78.25,77.96,77.99,7600.0,66.7746,66.7746,66.5271,66.5527,7600.0
2010-10-01 10:25:00,77.99,78.02,77.63,78.02,4200.0,66.5527,66.5783,66.2455,66.5783,4200.0
2010-10-01 10:30:00,77.99,78.1,77.84,78.01,3100.0,66.5527,66.6466,66.4247,66.5698,3100.0
2010-10-01 10:35:00,78.06,78.06,77.82,77.87,4900.0,66.6124,66.6124,66.4076,66.4503,4900.0
2010-10-01 10:40:00,77.89,77.89,77.72,77.84,4600.0,66.4674,66.4674,66.3223,66.4247,4600.0
2010-10-01 10:45:00,77.87,77.88,77.78,77.78,9000.0,66.4503,66.4588,66.3735,66.3735,9000.0
2010-10-01 10:50:00,77.76,77.8,77.64,77.64,2400.0,66.3564,66.3906,66.254,66.254,2400.0
2010-10-01 10:55:00,77.59,77.74,77.54,77.65,3800.0,66.2114,66.3394,66.1687,66.2626,3800.0
2010-10-01 11:00:00,77.73,77.79,77.54,77.61,2500.0,66.3308,66.382,66.1687,66.2284,2500.0
2010-10-01 11:05:00,77.58,77.74,77.58,77.74,1900.0,66.2028,66.3394,66.2028,66.3394,1900.0
2010-10-01 11:10:00,77.69,77.8,77.66,77.69,1600.0,66.2967,66.3906,66.2711,66.2967,1600.0
2010-10-01 11:15:00,77.68,77.83,77.67,77.79,2300.0,66.2882,66.4162,66.2796,66.382,2300.0
2010-10-01 11:20:00,77.77,77.82,77.71,77.81,900.0,66.365,66.4076,66.3138,66.3991,900.0
2010-10-01 11:25:00,77.79,77.79,77.65,77.78,2900.0,66.382,66.382,66.2626,66.3735,2900.0
2010-10-01 11:30:00,77.76,77.85,77.66,77.83,1900.0,66.3564,66.4332,66.2711,66.4162,1900.0
2010-10-01 11:35:00,77.88,78.13,77.88,78.11,3700.0,66.4588,66.6722,66.4588,66.6551,3700.0
2010-10-01 11:40:00,78.14,78.22,78.11,78.18,2200.0,66.6807,66.749,66.6551,66.7148,2200.0
2010-10-01 11:45:00,78.26,78.38,78.23,78.34,1400.0,66.7831,66.8855,66.7575,66.8514,1400.0
2010-10-01 11:50:00,78.29,78.29,78.22,78.26,1300.0,66.8087,66.8087,66.749,66.7831,1300.0
2010-10-01 11:55:00,78.23,78.36,78.23,78.26,2100.0,66.7575,66.8684,66.7575,66.7831,2100.0
2010-10-01 12:00:00,78.14,78.25,78.12,78.12,1000.0,66.6807,66.7746,66.6636,66.6636,1000.0
2010-10-01 12:05:00,78.17,78.22,78.17,78.21,600.0,66.7063,66.749,66.7063,66.7404,600.0
2010-10-01 12:10:00,78.21,78.21,78.14,78.14,2000.0,66.7404,66.7404,66.6807,66.6807,2000.0
2010-10-01 12:15:00,78.13,78.22,78.05,78.14,3700.0,66.6722,66.749,66.6039,66.6807,3700.0
2010-10-01 12:20:00,78.17,78.19,78.06,78.09,2200.0,66.7063,66.7234,66.6124,66.638,2200.0
2010-10-01 12:25:00,78.17,78.17,78.05,78.08,1600.0,66.7063,66.7063,66.6039,66.6295,1600.0
2010-10-01 12:30:00,78.04,78.04,77.94,77.95,1000.0,66.5954,66.5954,66.51,66.5186,1000.0
2010-10-01 12:35:00,77.93,78.03,77.9,77.99,800.0,66.5015,66.5868,66.4759,66.5527,800.0
2010-10-01 12:40:00,77.93,78.04,77.91,78.0,1300.0,66.5015,66.5954,66.4844,66.5612,1300.0
2010-10-01 12:45:00,77.96,77.96,77.91,77.94,800.0,66.5271,66.5271,66.4844,66.51,800.0
2010-10-01 12:50:00,77.91,77.96,77.91,77.91,800.0,66.4844,66.5271,66.4844,66.4844,800.0
2010-10-01 12:55:00,77.91,77.98,77.88,77.98,1900.0,66.4844,66.5442,66.4588,66.5442,1900.0
2010-10-01 13:00:00,77.99,77.99,77.93,77.94,700.0,66.5527,66.5527,66.5015,66.51,700.0
2010-10-01 13:05:00,77.92,78.11,77.92,78.02,2800.0,66.493,66.6551,66.493,66.5783,2800.0
2010-10-01 13:10:00,78.01,78.01,77.93,77.93,6800.0,66.5698,66.5698,66.5015,66.5015,6800.0
2010-10-01 13:15:00,77.95,77.95,77.91,77.92,8500.0,66.5186,66.5186,66.4844,66.493,8500.0
2010-10-01 13:20:00,77.92,77.93,77.86,77.86,4100.0,66.493,66.5015,66.4418,66.4418,4100.0
2010-10-01 13:25:00,77.85,77.9,77.85,77.89,10900.0,66.4332,66.4759,66.4332,66.4674,10900.0
2010-10-01 13:30:00,77.9,77.91,77.82,77.88,13900.0,66.4759,66.4844,66.4076,66.4588,13900.0
2010-10-01 13:35:00,77.9,77.93,77.87,77.88,5900.0,66.4759,66.5015,66.4503,66.4588,5900.0
2010-10-01 13:40:00,77.88,77.94,77.86,77.92,7300.0,66.4588,66.51,66.4418,66.493,7300.0
2010-10-01 13:45:00,77.93,77.98,77.91,77.98,6500.0,66.5015,66.5442,66.4844,66.5442,6500.0
2010-10-01 13:50:00,77.96,78.0,77.96,78.0,1900.0,66.5271,66.5612,66.5271,66.5612,1900.0
2010-10-01 13:55:00,78.05,78.16,78.05,78.13,2200.0,66.6039,66.6978,66.6039,66.6722,2200.0
2010-10-01 14:00:00,78.16,78.23,78.15,78.15,5000.0,66.6978,66.7575,66.6892,66.6892,5000.0
2010-10-01 14:05:00,78.17,78.18,78.13,78.15,1200.0,66.7063,66.7148,66.6722,66.6892,1200.0
2010-10-01 14:10:00,78.17,78.23,78.14,78.2,4700.0,66.7063,66.7575,66.6807,66.7319,4700.0
2010-10-01 14:15:00,78.26,78.26,78.19,78.22,3300.0,66.7831,66.7831,66.7234,66.749,3300.0
2010-10-01 14:20:00,78.22,78.25,78.11,78.12,4600.0,66.749,66.7746,66.6551,66.6636,4600.0
2010-10-01 14:25:00,78.12,78.21,78.1,78.2,2900.0,66.6636,66.7404,66.6466,66.7319,2900.0
2010-10-01 14:30:00,78.21,78.23,78.14,78.21,4500.0,66.7404,66.7575,66.6807,66.7404,4500.0
2010-10-01 14:35:00,78.23,78.26,78.09,78.09,8400.0,66.7575,66.7831,66.638,66.638,8400.0
2010-10-01 14:40:00,78.08,78.18,78.08,78.15,1700.0,66.6295,66.7148,66.6295,66.6892,1700.0
2010-10-01 14:45:00,78.15,78.18,78.12,78.17,1600.0,66.6892,66.7148,66.6636,66.7063,1600.0
2010-10-01 14:50:00,78.16,78.22,78.12,78.13,4900.0,66.6978,66.749,66.6636,66.6722,4900.0
2010-10-01 14:55:00,78.16,78.25,78.16,78.21,10200.0,66.6978,66.7746,66.6978,66.7404,10200.0
2010-10-01 15:00:00,78.22,78.49,78.22,78.48,24900.0,66.749,66.9794,66.749,66.9708,24900.0
2010-10-01 15:05:00,78.43,78.5,78.37,78.4,23100.0,66.9282,66.9879,66.877,66.9026,23100.0
2010-10-01 15:10:00,78.39,78.46,78.32,78.37,24400.0,66.894,66.9538,66.8343,66.877,24400.0
2010-10-01 15:15:00,78.34,78.42,78.34,78.36,12600.0,66.8514,66.9196,66.8514,66.8684,12600.0
2010-10-01 15:20:00,78.34,78.39,78.32,78.39,11500.0,66.8514,66.894,66.8343,66.894,11500.0
2010-10-01 15:25:00,78.39,78.39,78.11,78.15,4800.0,66.894,66.894,66.6551,66.6892,4800.0
2010-10-01 15:30:00,78.11,78.29,78.1,78.28,12900.0,66.6551,66.8087,66.6466,66.8002,12900.0
2010-10-01 15:35:00,78.26,78.29,78.21,78.28,13700.0,66.7831,66.8087,66.7404,66.8002,13700.0
2010-10-01 15:40:00,78.3,78.3,78.2,78.2,13000.0,66.8172,66.8172,66.7319,66.7319,13000.0
2010-10-01 15:45:00,78.2,78.28,78.19,78.21,11100.0,66.7319,66.8002,66.7234,66.7404,11100.0
2010-10-01 15:50:00,78.25,78.26,78.1,78.12,16200.0,66.7746,66.7831,66.6466,66.6636,16200.0
2010-10-01 15:55:00,78.12,78.27,78.11,78.2,50700.0,66.6636,66.7916,66.6551,66.7319,50700.0
2010-10-04 09:30:00,77.9,77.9,77.34,77.44,13000.0,66.4759,66.4759,65.998,66.0834,13000.0
2010-10-04 09:35:00,77.49,77.74,77.4,77.68,4300.0,66.126,66.3394,66.0492,66.2882,4300.0
2010-10-04 09:40:00,77.68,77.79,77.64,77.7,5500.0,66.2882,66.382,66.254,66.3052,5500.0
2010-10-04 09:45:00,77.86,78.17,77.65,77.68,7500.0,66.4418,66.7063,66.2626,66.2882,7500.0
2010-10-04 09:50:00,77.71,77.71,77.46,77.54,13700.0,66.3138,66.3138,66.1004,66.1687,13700.0
2010-10-04 09:55:00,77.49,77.67,77.43,77.65,9100.0,66.126,66.2796,66.0748,66.2626,9100.0
2010-10-04 10:00:00,77.71,78.01,77.41,77.92,4100.0,66.3138,66.5698,66.0578,66.493,4100.0
2010-10-04 10:05:00,77.97,78.05,77.8,78.0,5500.0,66.5356,66.6039,66.3906,66.5612,5500.0
2010-10-04 10:10:00,77.98,77.98,77.78,77.83,2700.0,66.5442,66.5442,66.3735,66.4162,2700.0
2010-10-04 10:15:00,77.89,77.93,77.79,77.79,2200.0,66.4674,66.5015,66.382,66.382,2200.0
2010-10-04 10:20:00,77.72,77.79,77.6,77.79,3400.0,66.3223,66.382,66.2199,66.382,3400.0
2010-10-04 10:25:00,77.75,77.75,77.6,77.61,4800.0,66.3479,66.3479,66.2199,66.2284,4800.0
2010-10-04 10:30:00,77.6,77.75,77.58,77.67,5000.0,66.2199,66.3479,66.2028,66.2796,5000.0
2010-10-04 10:35:00,77.56,77.67,77.56,77.6,7800.0,66.1858,66.2796,66.1858,66.2199,7800.0
2010-10-04 10:40:00,77.65,77.74,77.63,77.74,4600.0,66.2626,66.3394,66.2455,66.3394,4600.0
2010-10-04 10:45:00,77.73,77.78,77.56,77.57,1900.0,66.3308,66.3735,66.1858,66.1943,1900.0
2010-10-04 10:50:00,77.58,77.71,77.58,77.61,2000.0,66.2028,66.3138,66.2028,66.2284,2000.0
2010-10-04 10:55:00,77.54,77.54,77.44,77.53,5900.0,66.1687,66.1687,66.0834,66.1602,5900.0
2010-10-04 11:00:00,77.44,77.5,77.37,77.5,7000.0,66.0834,66.1346,66.0236,66.1346,7000.0
2010-10-04 11:05:00,77.5,77.5,77.24,77.37,9700.0,66.1346,66.1346,65.9127,66.0236,9700.0
2010-10-04 11:10:00,77.37,77.4,77.3,77.33,5300.0,66.0236,66.0492,65.9639,65.9895,5300.0
2010-10-04 11:15:00,77.3,77.39,77.16,77.39,9600.0,65.9639,66.0407,65.8444,66.0407,9600.0
2010-10-04 11:20:00,77.36,77.36,77.14,77.14,7500.0,66.0151,66.0151,65.8274,65.8274,7500.0
2010-10-04 11:25:00,77.23,77.25,77.14,77.22,2500.0,65.9042,65.9212,65.8274,65.8956,2500.0
2010-10-04 11:30:00,77.2,77.27,77.16,77.2,5600.0,65.8786,65.9383,65.8444,65.8786,5600.0
2010-10-04 11:35:00,77.24,77.35,77.24,77.31,4200.0,65.9127,66.0066,65.9127,65.9724,4200.0
2010-10-04 11:40:00,77.34,77.34,77.29,77.29,900.0,65.998,65.998,65.9554,65.9554,900.0
2010-10-04 11:45:00,77.3,77.34,77.19,77.29,3400.0,65.9639,65.998,65.87,65.9554,3400.0
2010-10-04 11:50:00,77.32,77.32,77.14,77.23,5700.0,65.981,65.981,65.8274,65.9042,5700.0
2010-10-04 11:55:00,77.23,77.25,77.04,77.04,4300.0,65.9042,65.9212,65.742,65.742,4300.0
2010-10-04 12:00:00,77.03,77.04,76.96,77.0,17500.0,65.7335,65.742,65.6738,65.7079,17500.0
2010-10-04 12:05:00,77.0,77.03,76.94,77.03,11200.0,65.7079,65.7335,65.6567,65.7335,11200.0
2010-10-04 12:10:00,77.12,77.23,77.12,77.18,3400.0,65.8103,65.9042,65.8103,65.8615,3400.0
2010-10-04 12:15:00,77.14,77.34,77.04,77.32,4500.0,65.8274,65.998,65.742,65.981,4500.0
2010-10-04 12:20:00,77.37,77.38,77.19,77.28,4300.0,66.0236,66.0322,65.87,65.9468,4300.0
2010-10-04 12:25:00,77.37,77.42,77.14,77.2,17100.0,66.0236,66.0663,65.8274,65.8786,17100.0
2010-10-04 12:30:00,77.23,77.29,77.2,77.28,3200.0,65.9042,65.9554,65.8786,65.9468,3200.0
2010-10-04 12:35:00,77.25,77.37,77.23,77.26,3400.0,65.9212,66.0236,65.9042,65.9298,3400.0
2010-10-04 12:40:00,77.26,77.28,77.2,77.27,2800.0,65.9298,65.9468,65.8786,65.9383,2800.0
2010-10-04 12:45:00,77.26,77.34,77.25,77.34,2600.0,65.9298,65.998,65.9212,65.998,2600.0
2010-10-04 12:50:00,77.32,77.43,77.32,77.37,2400.0,65.981,66.0748,65.981,66.0236,2400.0
2010-10-04 12:55:00,77.35,77.35,77.27,77.29,1700.0,66.0066,66.0066,65.9383,65.9554,1700.0
2010-10-04 13:00:00,77.28,77.42,77.28,77.41,2400.0,65.9468,66.0663,65.9468,66.0578,2400.0
2010-10-04 13:05:00,77.41,77.47,77.33,77.33,3700.0,66.0578,66.109,65.9895,65.9895,3700.0
2010-10-04 13:10:00,77.31,77.44,77.3,77.37,1000.0,65.9724,66.0834,65.9639,66.0236,1000.0
2010-10-04 13:15:00,77.3,77.33,77.28,77.32,900.0,65.9639,65.9895,65.9468,65.981,900.0
2010-10-04 13:20:00,77.32,77.4,77.3,77.4,800.0,65.981,66.0492,65.9639,66.0492,800.0
2010-10-04 13:25:00,77.42,77.42,77.27,77.27,2300.0,66.0663,66.0663,65.9383,65.9383,2300.0
2010-10-04 13:30:00,77.28,77.29,77.21,77.29,3700.0,65.9468,65.9554,65.8871,65.9554,3700.0
2010-10-04 13:35:00,77.32,77.35,77.26,77.26,800.0,65.981,66.0066,65.9298,65.9298,800.0
2010-10-04 13:40:00,77.29,77.36,77.28,77.28,2200.0,65.9554,66.0151,65.9468,65.9468,2200.0
2010-10-04 13:45:00,77.2,77.31,77.19,77.3,3700.0,65.8786,65.9724,65.87,65.9639,3700.0
2010-10-04 13:50:00,77.3,77.35,77.27,77.29,3500.0,65.9639,66.0066,65.9383,65.9554,3500.0
2010-10-04 13:55:00,77.28,77.37,77.28,77.37,1700.0,65.9468,66.0236,65.9468,66.0236,1700.0
2010-10-04 14:00:00,77.42,77.42,77.28,77.28,3300.0,66.0663,66.0663,65.9468,65.9468,3300.0
2010-10-04 14:05:00,77.25,77.31,77.24,77.27,2700.0,65.9212,65.9724,65.9127,65.9383,2700.0
2010-10-04 14:10:00,77.26,77.28,77.21,77.23,3300.0,65.9298,65.9468,65.8871,65.9042,3300.0
2010-10-04 14:15:00,77.21,77.22,77.09,77.19,2700.0,65.8871,65.8956,65.7847,65.87,2700.0
2010-10-04 14:20:00,77.17,77.18,77.11,77.18,2300.0,65.853,65.8615,65.8018,65.8615,2300.0
2010-10-04 14:25:00,77.17,77.19,77.06,77.19,4000.0,65.853,65.87,65.7591,65.87,4000.0
2010-10-04 14:30:00,77.19,77.25,77.11,77.23,5400.0,65.87,65.9212,65.8018,65.9042,5400.0
2010-10-04 14:35:00,77.18,77.37,77.16,77.34,3500.0,65.8615,66.0236,65.8444,65.998,3500.0
2010-10-04 14:40:00,77.36,77.36,77.2,77.2,3600.0,66.0151,66.0151,65.8786,65.8786,3600.0
2010-10-04 14:45:00,77.23,77.32,77.14,77.14,2100.0,65.9042,65.981,65.8274,65.8274,2100.0
2010-10-04 14:50:00,77.24,77.28,77.2,77.25,2900.0,65.9127,65.9468,65.8786,65.9212,2900.0
2010-10-04 14:55:00,77.21,77.22,77.12,77.15,4600.0,65.8871,65.8956,65.8103,65.8359,4600.0
2010-10-04 15:00:00,77.15,77.39,77.12,77.36,4900.0,65.8359,66.0407,65.8103,66.0151,4900.0
2010-10-04 15:05:00,77.34,77.35,77.25,77.33,3100.0,65.998,66.0066,65.9212,65.9895,3100.0
2010-10-04 15:10:00,77.31,77.34,77.22,77.24,5000.0,65.9724,65.998,65.8956,65.9127,5000.0
2010-10-04 15:15:00,77.25,77.4,77.22,77.38,8500.0,65.9212,66.0492,65.8956,66.0322,8500.0
2010-10-04 15:20:00,77.36,77.46,77.31,77.38,6200.0,66.0151,66.1004,65.9724,66.0322,6200.0
2010-10-04 15:25:00,77.38,77.38,77.28,77.34,5100.0,66.0322,66.0322,65.9468,65.998,5100.0
2010-10-04 15:30:00,77.35,77.39,77.29,77.29,6800.0,66.0066,66.0407,65.9554,65.9554,6800.0
2010-10-04 15:35:00,77.34,77.41,77.28,77.36,16000.0,65.998,66.0578,65.9468,66.0151,16000.0
2010-10-04 15:40:00,77.35,77.46,77.35,77.41,6100.0,66.0066,66.1004,66.0066,66.0578,6100.0
2010-10-04 15:45:00,77.39,77.51,77.38,77.47,8400.0,66.0407,66.1431,66.0322,66.109,8400.0
2010-10-04 15:50:00,77.47,77.47,77.4,77.45,4700.0,66.109,66.109,66.0492,66.0919,4700.0
2010-10-04 15:55:00,77.45,77.59,77.39,77.52,16300.0,66.0919,66.2114,66.0407,66.1516,16300.0
2010-10-05 09:30:00,78.48,78.61,78.38,78.39,6100.0,66.9708,67.0818,66.8855,66.894,6100.0
2010-10-05 09:35:00,78.38,78.42,78.2,78.2,1700.0,66.8855,66.9196,66.7319,66.7319,1700.0
2010-10-05 09:40:00,78.15,78.15,78.02,78.09,2200.0,66.6892,66.6892,66.5783,66.638,2200.0
2010-10-05 09:45:00,78.11,78.29,77.97,78.12,6500.0,66.6551,66.8087,66.5356,66.6636,6500.0
2010-10-05 09:50:00,78.15,78.25,78.09,78.25,2600.0,66.6892,66.7746,66.638,66.7746,2600.0
2010-10-05 09:55:00,78.25,78.32,77.98,78.24,4700.0,66.7746,66.8343,66.5442,66.766,4700.0
2010-10-05 10:00:00,78.3,78.49,78.08,78.25,10300.0,66.8172,66.9794,66.6295,66.7746,10300.0
2010-10-05 10:05:00,78.27,78.42,78.16,78.38,5500.0,66.7916,66.9196,66.6978,66.8855,5500.0
2010-10-05 10:10:00,78.37,78.5,78.33,78.33,4300.0,66.877,66.9879,66.8428,66.8428,4300.0
2010-10-05 10:15:00,78.36,78.5,78.35,78.5,4500.0,66.8684,66.9879,66.8599,66.9879,4500.0
2010-10-05 10:20:00,78.55,78.6,78.35,78.6,11500.0,67.0306,67.0732,66.8599,67.0732,11500.0
2010-10-05 10:25:00,78.6,78.71,78.59,78.65,16100.0,67.0732,67.1671,67.0647,67.1159,16100.0
2010-10-05 10:30:00,78.69,78.75,78.61,78.61,12900.0,67.15,67.2012,67.0818,67.0818,12900.0
2010-10-05 10:35:00,78.59,78.74,78.54,78.65,4200.0,67.0647,67.1927,67.022,67.1159,4200.0
2010-10-05 10:40:00,78.65,78.79,78.63,78.7,2100.0,67.1159,67.2354,67.0988,67.1586,2100.0
2010-10-05 10:45:00,78.78,78.78,78.67,78.69,2700.0,67.2269,67.2269,67.133,67.15,2700.0
2010-10-05 10:50:00,78.68,78.75,78.62,78.69,6000.0,67.1415,67.2012,67.0903,67.15,6000.0
2010-10-05 10:55:00,78.69,78.7,78.6,78.6,2600.0,67.15,67.1586,67.0732,67.0732,2600.0
2010-10-05 11:00:00,78.6,78.79,78.6,78.79,1300.0,67.0732,67.2354,67.0732,67.2354,1300.0
2010-10-05 11:05:00,78.75,78.89,78.66,78.89,1900.0,67.2012,67.3207,67.1244,67.3207,1900.0
2010-10-05 11:10:00,78.81,78.82,78.8,78.8,800.0,67.2525,67.261,67.2439,67.2439,800.0
2010-10-05 11:15:00,78.83,78.84,78.79,78.84,400.0,67.2695,67.2781,67.2354,67.2781,400.0
2010-10-05 11:20:00,78.76,78.76,78.52,78.52,2100.0,67.2098,67.2098,67.005,67.005,2100.0
2010-10-05 11:25:00,78.47,78.62,78.47,78.56,1800.0,66.9623,67.0903,66.9623,67.0391,1800.0
2010-10-05 11:30:00,78.54,78.62,78.54,78.6,1000.0,67.022,67.0903,67.022,67.0732,1000.0
2010-10-05 11:35:00,78.59,78.77,78.58,78.77,3400.0,67.0647,67.2183,67.0562,67.2183,3400.0
2010-10-05 11:40:00,78.8,78.94,78.78,78.9,3100.0,67.2439,67.3634,67.2269,67.3293,3100.0
2010-10-05 11:45:00,78.88,78.89,78.8,78.81,800.0,67.3122,67.3207,67.2439,67.2525,800.0
2010-10-05 11:50:00,78.84,78.85,78.81,78.81,1000.0,67.2781,67.2866,67.2525,67.2525,1000.0
2010-10-05 11:55:00,78.74,78.74,78.7,78.72,900.0,67.1927,67.1927,67.1586,67.1756,900.0
2010-10-05 12:00:00,78.72,78.73,78.66,78.73,1200.0,67.1756,67.1842,67.1244,67.1842,1200.0
2010-10-05 12:05:00,78.74,78.76,78.72,78.72,3400.0,67.1927,67.2098,67.1756,67.1756,3400.0
2010-10-05 12:10:00,78.67,78.84,78.66,78.82,2200.0,67.133,67.2781,67.1244,67.261,2200.0
2010-10-05 12:15:00,78.82,78.85,78.82,78.85,500.0,67.261,67.2866,67.261,67.2866,500.0
2010-10-05 12:20:00,78.83,78.87,78.78,78.78,4800.0,67.2695,67.3037,67.2269,67.2269,4800.0
2010-10-05 12:25:00,78.75,78.83,78.75,78.83,1300.0,67.2012,67.2695,67.2012,67.2695,1300.0
2010-10-05 12:30:00,78.74,78.83,78.72,78.72,1100.0,67.1927,67.2695,67.1756,67.1756,1100.0
2010-10-05 12:35:00,78.82,78.87,78.78,78.85,2300.0,67.261,67.3037,67.2269,67.2866,2300.0
2010-10-05 12:40:00,78.92,78.92,78.92,78.92,100.0,67.3463,67.3463,67.3463,67.3463,100.0
2010-10-05 12:45:00,78.93,79.01,78.89,78.94,2900.0,67.3549,67.4231,67.3207,67.3634,2900.0
2010-10-05 12:50:00,78.98,79.09,78.98,79.09,500.0,67.3975,67.4914,67.3975,67.4914,500.0
2010-10-05 12:55:00,79.09,79.14,79.02,79.14,2000.0,67.4914,67.5341,67.4317,67.5341,2000.0
2010-10-05 13:00:00,79.07,79.11,79.03,79.08,800.0,67.4743,67.5085,67.4402,67.4829,800.0
2010-10-05 13:05:00,79.12,79.2,79.11,79.2,2500.0,67.517,67.5853,67.5085,67.5853,2500.0
2010-10-05 13:10:00,79.2,79.23,79.17,79.23,1600.0,67.5853,67.6109,67.5597,67.6109,1600.0
2010-10-05 13:15:00,79.2,79.24,79.13,79.14,2100.0,67.5853,67.6194,67.5255,67.5341,2100.0
2010-10-05 13:20:00,79.16,79.2,79.13,79.15,1400.0,67.5511,67.5853,67.5255,67.5426,1400.0
2010-10-05 13:25:00,79.13,79.21,78.98,78.98,6000.0,67.5255,67.5938,67.3975,67.3975,6000.0
2010-10-05 13:30:00,78.99,79.05,78.92,79.05,2800.0,67.4061,67.4573,67.3463,67.4573,2800.0
2010-10-05 13:35:00,79.07,79.08,79.02,79.03,1100.0,67.4743,67.4829,67.4317,67.4402,1100.0
2010-10-05 13:40:00,79.05,79.16,79.05,79.16,1700.0,67.4573,67.5511,67.4573,67.5511,1700.0
2010-10-05 13:45:00,79.14,79.15,79.08,79.09,1200.0,67.5341,67.5426,67.4829,67.4914,1200.0
2010-10-05 13:50:00,79.02,79.09,79.01,79.09,1800.0,67.4317,67.4914,67.4231,67.4914,1800.0
2010-10-05 13:55:00,79.13,79.13,79.06,79.12,2500.0,67.5255,67.5255,67.4658,67.517,2500.0
2010-10-05 14:00:00,79.09,79.21,79.08,79.14,2100.0,67.4914,67.5938,67.4829,67.5341,2100.0
2010-10-05 14:05:00,79.17,79.19,79.09,79.14,2200.0,67.5597,67.5767,67.4914,67.5341,2200.0
2010-10-05 14:10:00,79.17,79.19,79.14,79.18,1700.0,67.5597,67.5767,67.5341,67.5682,1700.0
2010-10-05 14:15:00,79.18,79.2,79.11,79.15,3900.0,67.5682,67.5853,67.5085,67.5426,3900.0
2010-10-05 14:20:00,79.13,79.17,79.09,79.12,2500.0,67.5255,67.5597,67.4914,67.517,2500.0
2010-10-05 14:25:00,79.11,79.11,79.0,79.05,2700.0,67.5085,67.5085,67.4146,67.4573,2700.0
2010-10-05 14:30:00,79.1,79.23,79.09,79.13,3600.0,67.4999,67.6109,67.4914,67.5255,3600.0
2010-10-05 14:35:00,79.13,79.17,79.12,79.14,1600.0,67.5255,67.5597,67.517,67.5341,1600.0
2010-10-05 14:40:00,79.1,79.1,79.03,79.07,2400.0,67.4999,67.4999,67.4402,67.4743,2400.0
2010-10-05 14:45:00,79.11,79.11,79.02,79.03,800.0,67.5085,67.5085,67.4317,67.4402,800.0
2010-10-05 14:50:00,79.0,79.0,78.95,78.96,3100.0,67.4146,67.4146,67.3719,67.3805,3100.0
2010-10-05 14:55:00,78.99,79.1,78.99,79.09,3400.0,67.4061,67.4999,67.4061,67.4914,3400.0
2010-10-05 15:00:00,79.06,79.08,79.01,79.08,2200.0,67.4658,67.4829,67.4231,67.4829,2200.0
2010-10-05 15:05:00,79.06,79.08,78.99,79.03,2900.0,67.4658,67.4829,67.4061,67.4402,2900.0
2010-10-05 15:10:00,79.01,79.19,78.99,79.06,5900.0,67.4231,67.5767,67.4061,67.4658,5900.0
2010-10-05 15:15:00,79.07,79.08,79.01,79.01,8000.0,67.4743,67.4829,67.4231,67.4231,8000.0
2010-10-05 15:20:00,79.0,79.01,78.91,78.94,7100.0,67.4146,67.4231,67.3378,67.3634,7100.0
2010-10-05 15:25:00,78.94,78.97,78.89,78.91,5900.0,67.3634,67.389,67.3207,67.3378,5900.0
2010-10-05 15:30:00,78.92,78.92,78.84,78.88,6200.0,67.3463,67.3463,67.2781,67.3122,6200.0
2010-10-05 15:35:00,78.86,78.9,78.77,78.84,8900.0,67.2951,67.3293,67.2183,67.2781,8900.0
2010-10-05 15:40:00,78.83,78.83,78.68,78.73,7100.0,67.2695,67.2695,67.1415,67.1842,7100.0
2010-10-05 15:45:00,78.73,78.79,78.68,78.73,18300.0,67.1842,67.2354,67.1415,67.1842,18300.0
2010-10-05 15:50:00,78.72,78.8,78.72,78.79,10800.0,67.1756,67.2439,67.1756,67.2354,10800.0
2010-10-05 15:55:00,78.78,78.78,78.53,78.59,33400.0,67.2269,67.2269,67.0135,67.0647,33400.0
2010-10-06 09:30:00,77.68,78.0,77.49,78.0,14600.0,66.2882,66.5612,66.126,66.5612,14600.0
2010-10-06 09:35:00,78.17,78.6,78.07,78.6,3800.0,66.7063,67.0732,66.621,67.0732,3800.0
2010-10-06 09:40:00,78.58,78.69,78.51,78.67,1600.0,67.0562,67.15,66.9964,67.133,1600.0
2010-10-06 09:45:00,78.62,78.62,78.26,78.34,6100.0,67.0903,67.0903,66.7831,66.8514,6100.0
2010-10-06 09:50:00,78.27,78.5,78.27,78.31,1900.0,66.7916,66.9879,66.7916,66.8258,1900.0
2010-10-06 09:55:00,78.4,78.52,78.4,78.45,2900.0,66.9026,67.005,66.9026,66.9452,2900.0
2010-10-06 10:00:00,78.43,78.62,78.38,78.44,4400.0,66.9282,67.0903,66.8855,66.9367,4400.0
2010-10-06 10:05:00,78.47,78.52,78.4,78.45,3800.0,66.9623,67.005,66.9026,66.9452,3800.0
2010-10-06 10:10:00,78.39,78.65,78.38,78.6,3700.0,66.894,67.1159,66.8855,67.0732,3700.0
2010-10-06 10:15:00,78.64,78.81,78.52,78.63,6900.0,67.1074,67.2525,67.005,67.0988,6900.0
2010-10-06 10:20:00,78.63,78.63,78.35,78.37,3100.0,67.0988,67.0988,66.8599,66.877,3100.0
2010-10-06 10:25:00,78.43,78.43,78.16,78.4,4600.0,66.9282,66.9282,66.6978,66.9026,4600.0
2010-10-06 10:30:00,78.39,78.59,78.37,78.57,8400.0,66.894,67.0647,66.877,67.0476,8400.0
2010-10-06 10:35:00,78.5,78.66,78.37,78.63,9700.0,66.9879,67.1244,66.877,67.0988,9700.0
2010-10-06 10:40:00,78.64,78.88,78.64,78.74,3400.0,67.1074,67.3122,67.1074,67.1927,3400.0
2010-10-06 10:45:00,78.78,78.78,78.71,78.71,600.0,67.2269,67.2269,67.1671,67.1671,600.0
2010-10-06 10:50:00,78.73,78.76,78.53,78.53,3500.0,67.1842,67.2098,67.0135,67.0135,3500.0
2010-10-06 10:55:00,78.6,78.73,78.6,78.73,2400.0,67.0732,67.1842,67.0732,67.1842,2400.0
2010-10-06 11:00:00,78.77,78.84,78.75,78.78,3400.0,67.2183,67.2781,67.2012,67.2269,3400.0
2010-10-06 11:05:00,78.74,79.06,78.74,79.06,2300.0,67.1927,67.4658,67.1927,67.4658,2300.0
2010-10-06 11:10:00,79.05,79.05,78.91,78.91,2100.0,67.4573,67.4573,67.3378,67.3378,2100.0
2010-10-06 11:15:00,78.95,79.01,78.92,78.95,2700.0,67.3719,67.4231,67.3463,67.3719,2700.0
2010-10-06 11:20:00,78.96,79.07,78.96,79.06,1600.0,67.3805,67.4743,67.3805,67.4658,1600.0
2010-10-06 11:25:00,79.05,79.1,78.93,79.1,7600.0,67.4573,67.4999,67.3549,67.4999,7600.0
2010-10-06 11:30:00,79.08,79.09,79.03,79.06,2800.0,67.4829,67.4914,67.4402,67.4658,2800.0
2010-10-06 11:35:00,79.06,79.07,79.04,79.05,2000.0,67.4658,67.4743,67.4487,67.4573,2000.0
2010-10-06 11:40:00,79.05,79.05,78.99,79.03,1200.0,67.4573,67.4573,67.4061,67.4402,1200.0
2010-10-06 11:45:00,79.02,79.02,78.9,78.94,1600.0,67.4317,67.4317,67.3293,67.3634,1600.0
2010-10-06 11:50:00,78.97,79.05,78.97,79.03,4000.0,67.389,67.4573,67.389,67.4402,4000.0
2010-10-06 11:55:00,79.02,79.14,78.97,79.14,9200.0,67.4317,67.5341,67.389,67.5341,9200.0
2010-10-06 12:00:00,79.12,79.25,79.12,79.25,1900.0,67.517,67.6279,67.517,67.6279,1900.0
2010-10-06 12:05:00,79.29,79.39,79.22,79.37,4200.0,67.6621,67.7474,67.6023,67.7303,4200.0
2010-10-06 12:10:00,79.35,79.56,79.31,79.55,7300.0,67.7133,67.8925,67.6791,67.8839,7300.0
2010-10-06 12:15:00,79.45,79.54,79.39,79.43,2500.0,67.7986,67.8754,67.7474,67.7815,2500.0
2010-10-06 12:20:00,79.35,79.49,79.31,79.36,3600.0,67.7133,67.8327,67.6791,67.7218,3600.0
2010-10-06 12:25:00,79.37,79.39,79.26,79.26,2700.0,67.7303,67.7474,67.6365,67.6365,2700.0
2010-10-06 12:30:00,79.31,79.31,79.28,79.29,1800.0,67.6791,67.6791,67.6535,67.6621,1800.0
2010-10-06 12:35:00,79.32,79.32,79.17,79.17,3500.0,67.6877,67.6877,67.5597,67.5597,3500.0
2010-10-06 12:40:00,79.17,79.25,79.17,79.24,3800.0,67.5597,67.6279,67.5597,67.6194,3800.0
2010-10-06 12:45:00,79.22,79.35,79.22,79.23,3600.0,67.6023,67.7133,67.6023,67.6109,3600.0
2010-10-06 12:50:00,79.23,79.26,79.06,79.06,4200.0,67.6109,67.6365,67.4658,67.4658,4200.0
2010-10-06 12:55:00,79.07,79.14,79.03,79.13,5000.0,67.4743,67.5341,67.4402,67.5255,5000.0
2010-10-06 13:00:00,79.09,79.09,78.82,78.82,1100.0,67.4914,67.4914,67.261,67.261,1100.0
2010-10-06 13:05:00,78.83,78.83,78.59,78.59,8800.0,67.2695,67.2695,67.0647,67.0647,8800.0
2010-10-06 13:10:00,78.6,78.61,78.58,78.58,2800.0,67.0732,67.0818,67.0562,67.0562,2800.0
2010-10-06 13:15:00,78.61,78.61,78.54,78.54,4500.0,67.0818,67.0818,67.022,67.022,4500.0
2010-10-06 13:20:00,78.5,78.57,78.48,78.53,5000.0,66.9879,67.0476,66.9708,67.0135,5000.0
2010-10-06 13:25:00,78.53,78.83,78.53,78.83,1600.0,67.0135,67.2695,67.0135,67.2695,1600.0
2010-10-06 13:30:00,78.86,78.89,78.8,78.87,900.0,67.2951,67.3207,67.2439,67.3037,900.0
2010-10-06 13:35:00,78.8,78.95,78.8,78.95,800.0,67.2439,67.3719,67.2439,67.3719,800.0
2010-10-06 13:40:00,78.89,78.99,78.89,78.97,700.0,67.3207,67.4061,67.3207,67.389,700.0
2010-10-06 13:45:00,78.93,78.96,78.91,78.91,2600.0,67.3549,67.3805,67.3378,67.3378,2600.0
2010-10-06 13:50:00,78.99,78.99,78.92,78.94,600.0,67.4061,67.4061,67.3463,67.3634,600.0
2010-10-06 13:55:00,78.92,79.0,78.87,78.98,2400.0,67.3463,67.4146,67.3037,67.3975,2400.0
2010-10-06 14:00:00,78.98,79.0,78.95,78.95,2400.0,67.3975,67.4146,67.3719,67.3719,2400.0
2010-10-06 14:05:00,78.87,78.94,78.85,78.85,2300.0,67.3037,67.3634,67.2866,67.2866,2300.0
2010-10-06 14:10:00,78.85,78.87,78.78,78.78,2900.0,67.2866,67.3037,67.2269,67.2269,2900.0
2010-10-06 14:15:00,78.78,78.83,78.72,78.83,1500.0,67.2269,67.2695,67.1756,67.2695,1500.0
2010-10-06 14:20:00,78.77,78.93,78.77,78.93,1400.0,67.2183,67.3549,67.2183,67.3549,1400.0
2010-10-06 14:25:00,78.87,79.0,78.87,79.0,2800.0,67.3037,67.4146,67.3037,67.4146,2800.0
2010-10-06 14:30:00,78.93,79.04,78.93,79.03,3500.0,67.3549,67.4487,67.3549,67.4402,3500.0
2010-10-06 14:35:00,79.03,79.12,78.99,79.12,4400.0,67.4402,67.517,67.4061,67.517,4400.0
2010-10-06 14:40:00,79.11,79.12,79.07,79.07,3000.0,67.5085,67.517,67.4743,67.4743,3000.0
2010-10-06 14:45:00,79.02,79.19,79.02,79.19,3300.0,67.4317,67.5767,67.4317,67.5767,3300.0
2010-10-06 14:50:00,79.19,79.19,79.12,79.14,2500.0,67.5767,67.5767,67.517,67.5341,2500.0
2010-10-06 14:55:00,79.17,79.21,79.1,79.21,2400.0,67.5597,67.5938,67.4999,67.5938,2400.0
2010-10-06 15:00:00,79.16,79.24,79.04,79.04,4700.0,67.5511,67.6194,67.4487,67.4487,4700.0
2010-10-06 15:05:00,79.06,79.07,79.0,79.02,4900.0,67.4658,67.4743,67.4146,67.4317,4900.0
2010-10-06 15:10:00,79.02,79.02,78.89,78.93,5800.0,67.4317,67.4317,67.3207,67.3549,5800.0
2010-10-06 15:15:00,78.94,78.95,78.89,78.89,5400.0,67.3634,67.3719,67.3207,67.3207,5400.0
2010-10-06 15:20:00,78.88,78.94,78.82,78.9,6300.0,67.3122,67.3634,67.261,67.3293,6300.0
2010-10-06 15:25:00,78.9,79.02,78.89,78.97,4400.0,67.3293,67.4317,67.3207,67.389,4400.0
2010-10-06 15:30:00,78.99,79.03,78.89,78.93,7700.0,67.4061,67.4402,67.3207,67.3549,7700.0
2010-10-06 15:35:00,78.93,79.0,78.89,79.0,6200.0,67.3549,67.4146,67.3207,67.4146,6200.0
2010-10-06 15:40:00,79.02,79.12,79.02,79.05,10500.0,67.4317,67.517,67.4317,67.4573,10500.0
2010-10-06 15:45:00,79.07,79.19,79.01,79.13,14200.0,67.4743,67.5767,67.4231,67.5255,14200.0
2010-10-06 15:50:00,79.17,79.19,79.1,79.12,8100.0,67.5597,67.5767,67.4999,67.517,8100.0
2010-10-06 15:55:00,79.16,79.25,79.07,79.2,17900.0,67.5511,67.6279,67.4743,67.5853,17900.0
2010-10-07 09:30:00,79.86,79.86,79.56,79.57,4400.0,68.1485,68.1485,67.8925,67.901,4400.0
2010-10-07 09:35:00,79.47,79.57,79.15,79.36,8500.0,67.8157,67.901,67.5426,67.7218,8500.0
2010-10-07 09:40:00,79.44,79.54,79.35,79.54,3200.0,67.7901,67.8754,67.7133,67.8754,3200.0
2010-10-07 09:45:00,79.59,79.59,79.26,79.29,5700.0,67.9181,67.9181,67.6365,67.6621,5700.0
2010-10-07 09:50:00,79.25,79.25,79.03,79.11,3800.0,67.6279,67.6279,67.4402,67.5085,3800.0
2010-10-07 09:55:00,79.1,79.1,78.82,78.82,4200.0,67.4999,67.4999,67.261,67.261,4200.0
2010-10-07 10:00:00,78.83,78.83,78.52,78.73,2600.0,67.2695,67.2695,67.005,67.1842,2600.0
2010-10-07 10:05:00,78.75,78.87,78.75,78.85,1500.0,67.2012,67.3037,67.2012,67.2866,1500.0
2010-10-07 10:10:00,78.88,78.96,78.82,78.83,2400.0,67.3122,67.3805,67.261,67.2695,2400.0
2010-10-07 10:15:00,78.8,78.84,78.63,78.68,3400.0,67.2439,67.2781,67.0988,67.1415,3400.0
2010-10-07 10:20:00,78.74,78.87,78.63,78.63,4300.0,67.1927,67.3037,67.0988,67.0988,4300.0
2010-10-07 10:25:00,78.61,78.62,78.49,78.59,4800.0,67.0818,67.0903,66.9794,67.0647,4800.0
2010-10-07 10:30:00,78.57,78.65,78.52,78.62,5200.0,67.0476,67.1159,67.005,67.0903,5200.0
2010-10-07 10:35:00,78.58,78.58,78.36,78.36,6600.0,67.0562,67.0562,66.8684,66.8684,6600.0
2010-10-07 10:40:00,78.31,78.31,78.17,78.26,3400.0,66.8258,66.8258,66.7063,66.7831,3400.0
2010-10-07 10:45:00,78.24,78.33,78.23,78.28,2800.0,66.766,66.8428,66.7575,66.8002,2800.0
2010-10-07 10:50:00,78.34,78.4,78.32,78.32,3000.0,66.8514,66.9026,66.8343,66.8343,3000.0
2010-10-07 10:55:00,78.27,78.27,78.12,78.23,2700.0,66.7916,66.7916,66.6636,66.7575,2700.0
2010-10-07 11:00:00,78.16,78.16,77.93,77.93,6300.0,66.6978,66.6978,66.5015,66.5015,6300.0
2010-10-07 11:05:00,77.94,77.98,77.89,77.93,5300.0,66.51,66.5442,66.4674,66.5015,5300.0
2010-10-07 11:10:00,77.91,77.99,77.86,77.91,3400.0,66.4844,66.5527,66.4418,66.4844,3400.0
2010-10-07 11:15:00,77.99,78.1,77.87,77.87,2700.0,66.5527,66.6466,66.4503,66.4503,2700.0
2010-10-07 11:20:00,77.87,78.07,77.87,77.98,21300.0,66.4503,66.621,66.4503,66.5442,21300.0
2010-10-07 11:25:00,77.98,77.98,77.86,77.92,3600.0,66.5442,66.5442,66.4418,66.493,3600.0
2010-10-07 11:30:00,77.94,78.02,77.93,78.02,900.0,66.51,66.5783,66.5015,66.5783,900.0
2010-10-07 11:35:00,78.02,78.03,77.92,77.99,4800.0,66.5783,66.5868,66.493,66.5527,4800.0
2010-10-07 11:40:00,77.98,78.11,77.94,78.11,3300.0,66.5442,66.6551,66.51,66.6551,3300.0
2010-10-07 11:45:00,78.09,78.09,77.95,77.95,1300.0,66.638,66.638,66.5186,66.5186,1300.0
2010-10-07 11:50:00,77.94,77.99,77.9,77.99,4800.0,66.51,66.5527,66.4759,66.5527,4800.0
2010-10-07 11:55:00,78.03,78.12,77.97,78.08,2100.0,66.5868,66.6636,66.5356,66.6295,2100.0
2010-10-07 12:00:00,78.08,78.19,78.05,78.09,5700.0,66.6295,66.7234,66.6039,66.638,5700.0
2010-10-07 12:05:00,78.06,78.14,78.06,78.14,1500.0,66.6124,66.6807,66.6124,66.6807,1500.0
2010-10-07 12:10:00,78.15,78.29,78.13,78.18,3300.0,66.6892,66.8087,66.6722,66.7148,3300.0
2010-10-07 12:15:00,78.17,78.24,78.05,78.05,3700.0,66.7063,66.766,66.6039,66.6039,3700.0
2010-10-07 12:20:00,78.14,78.22,78.09,78.21,5500.0,66.6807,66.749,66.638,66.7404,5500.0
2010-10-07 12:25:00,78.16,78.2,78.1,78.11,4800.0,66.6978,66.7319,66.6466,66.6551,4800.0
2010-10-07 12:30:00,78.04,78.04,77.86,77.9,4700.0,66.5954,66.5954,66.4418,66.4759,4700.0
2010-10-07 12:35:00,77.87,78.0,77.81,77.99,8700.0,66.4503,66.5612,66.3991,66.5527,8700.0
2010-10-07 12:40:00,77.98,78.06,77.9,78.06,4800.0,66.5442,66.6124,66.4759,66.6124,4800.0
2010-10-07 12:45:00,78.06,78.14,78.06,78.09,1600.0,66.6124,66.6807,66.6124,66.638,1600.0
2010-10-07 12:50:00,78.09,78.09,78.02,78.02,2000.0,66.638,66.638,66.5783,66.5783,2000.0
2010-10-07 12:55:00,78.03,78.03,77.95,78.01,1400.0,66.5868,66.5868,66.5186,66.5698,1400.0
2010-10-07 13:00:00,78.05,78.11,78.04,78.05,4000.0,66.6039,66.6551,66.5954,66.6039,4000.0
2010-10-07 13:05:00,78.03,78.26,78.03,78.25,7400.0,66.5868,66.7831,66.5868,66.7746,7400.0
2010-10-07 13:10:00,78.27,78.27,78.07,78.07,2000.0,66.7916,66.7916,66.621,66.621,2000.0
2010-10-07 13:15:00,78.14,78.17,78.07,78.12,1000.0,66.6807,66.7063,66.621,66.6636,1000.0
2010-10-07 13:20:00,78.09,78.16,78.07,78.11,2000.0,66.638,66.6978,66.621,66.6551,2000.0
2010-10-07 13:25:00,78.16,78.16,78.06,78.06,1500.0,66.6978,66.6978,66.6124,66.6124,1500.0
2010-10-07 13:30:00,78.04,78.09,78.04,78.06,900.0,66.5954,66.638,66.5954,66.6124,900.0
2010-10-07 13:35:00,78.06,78.07,77.97,78.04,2800.0,66.6124,66.621,66.5356,66.5954,2800.0
2010-10-07 13:40:00,78.07,78.15,78.07,78.1,1000.0,66.621,66.6892,66.621,66.6466,1000.0
2010-10-07 13:45:00,78.09,78.12,78.04,78.07,1700.0,66.638,66.6636,66.5954,66.621,1700.0
2010-10-07 13:50:00,78.06,78.14,78.04,78.14,1900.0,66.6124,66.6807,66.5954,66.6807,1900.0
2010-10-07 13:55:00,78.15,78.51,78.14,78.4,5400.0,66.6892,66.9964,66.6807,66.9026,5400.0
2010-10-07 14:00:00,78.42,78.53,78.3,78.35,2200.0,66.9196,67.0135,66.8172,66.8599,2200.0
2010-10-07 14:05:00,78.29,78.34,78.25,78.25,2400.0,66.8087,66.8514,66.7746,66.7746,2400.0
2010-10-07 14:10:00,78.24,78.45,78.24,78.3,3100.0,66.766,66.9452,66.766,66.8172,3100.0
2010-10-07 14:15:00,78.36,78.36,78.28,78.33,2900.0,66.8684,66.8684,66.8002,66.8428,2900.0
2010-10-07 14:20:00,78.33,78.39,78.24,78.31,2600.0,66.8428,66.894,66.766,66.8258,2600.0
2010-10-07 14:25:00,78.26,78.37,78.18,78.18,2400.0,66.7831,66.877,66.7148,66.7148,2400.0
2010-10-07 14:30:00,78.21,78.25,78.14,78.25,4000.0,66.7404,66.7746,66.6807,66.7746,4000.0
2010-10-07 14:35:00,78.24,78.39,78.19,78.39,3000.0,66.766,66.894,66.7234,66.894,3000.0
2010-10-07 14:40:00,78.42,78.49,78.38,78.49,11400.0,66.9196,66.9794,66.8855,66.9794,11400.0
2010-10-07 14:45:00,78.42,78.45,78.27,78.33,3900.0,66.9196,66.9452,66.7916,66.8428,3900.0
2010-10-07 14:50:00,78.27,78.44,78.27,78.42,3400.0,66.7916,66.9367,66.7916,66.9196,3400.0
2010-10-07 14:55:00,78.42,78.51,78.42,78.5,5100.0,66.9196,66.9964,66.9196,66.9879,5100.0
2010-10-07 15:00:00,78.54,78.6,78.53,78.59,8500.0,67.022,67.0732,67.0135,67.0647,8500.0
2010-10-07 15:05:00,78.6,78.64,78.57,78.63,8500.0,67.0732,67.1074,67.0476,67.0988,8500.0
2010-10-07 15:10:00,78.6,78.7,78.6,78.66,6600.0,67.0732,67.1586,67.0732,67.1244,6600.0
2010-10-07 15:15:00,78.7,78.76,78.69,78.69,7000.0,67.1586,67.2098,67.15,67.15,7000.0
2010-10-07 15:20:00,78.69,78.78,78.68,78.76,6700.0,67.15,67.2269,67.1415,67.2098,6700.0
2010-10-07 15:25:00,78.76,78.77,78.68,78.72,8300.0,67.2098,67.2183,67.1415,67.1756,8300.0
2010-10-07 15:30:00,78.69,78.69,78.61,78.62,9800.0,67.15,67.15,67.0818,67.0903,9800.0
2010-10-07 15:35:00,78.61,78.69,78.58,78.58,10800.0,67.0818,67.15,67.0562,67.0562,10800.0
2010-10-07 15:40:00,78.58,78.59,78.47,78.48,19600.0,67.0562,67.0647,66.9623,66.9708,19600.0
2010-10-07 15:45:00,78.48,78.54,78.38,78.38,20900.0,66.9708,67.022,66.8855,66.8855,20900.0
2010-10-07 15:50:00,78.39,78.51,78.32,78.33,32000.0,66.894,66.9964,66.8343,66.8428,32000.0
2010-10-07 15:55:00,78.3,78.37,78.22,78.37,49000.0,66.8172,66.877,66.749,66.877,49000.0
2010-10-08 09:30:00,78.39,78.57,78.13,78.25,9700.0,66.894,67.0476,66.6722,66.7746,9700.0
2010-10-08 09:35:00,77.99,78.17,77.99,78.02,2200.0,66.5527,66.7063,66.5527,66.5783,2200.0
2010-10-08 09:40:00,78.19,78.25,78.1,78.18,2900.0,66.7234,66.7746,66.6466,66.7148,2900.0
2010-10-08 09:45:00,78.17,78.29,77.94,78.1,10000.0,66.7063,66.8087,66.51,66.6466,10000.0
2010-10-08 09:50:00,77.99,78.31,77.99,78.24,6800.0,66.5527,66.8258,66.5527,66.766,6800.0
2010-10-08 09:55:00,78.05,78.05,77.88,77.88,1400.0,66.6039,66.6039,66.4588,66.4588,1400.0
2010-10-08 10:00:00,77.92,78.11,77.86,78.0,3400.0,66.493,66.6551,66.4418,66.5612,3400.0
2010-10-08 10:05:00,78.06,78.06,77.83,77.84,3800.0,66.6124,66.6124,66.4162,66.4247,3800.0
2010-10-08 10:10:00,77.84,77.87,77.71,77.71,5800.0,66.4247,66.4503,66.3138,66.3138,5800.0
2010-10-08 10:15:00,77.75,77.89,77.72,77.76,5700.0,66.3479,66.4674,66.3223,66.3564,5700.0
2010-10-08 10:20:00,77.78,77.81,77.58,77.62,10600.0,66.3735,66.3991,66.2028,66.237,10600.0
2010-10-08 10:25:00,77.61,77.77,77.59,77.75,12200.0,66.2284,66.365,66.2114,66.3479,12200.0
2010-10-08 10:30:00,77.75,77.85,77.65,77.83,7600.0,66.3479,66.4332,66.2626,66.4162,7600.0
2010-10-08 10:35:00,77.81,77.99,77.81,77.91,4800.0,66.3991,66.5527,66.3991,66.4844,4800.0
2010-10-08 10:40:00,77.93,78.02,77.92,77.99,4500.0,66.5015,66.5783,66.493,66.5527,4500.0
2010-10-08 10:45:00,78.01,78.03,77.91,77.91,2200.0,66.5698,66.5868,66.4844,66.4844,2200.0
2010-10-08 10:50:00,77.84,77.85,77.7,77.8,6300.0,66.4247,66.4332,66.3052,66.3906,6300.0
2010-10-08 10:55:00,77.8,77.93,77.76,77.93,5700.0,66.3906,66.5015,66.3564,66.5015,5700.0
2010-10-08 11:00:00,77.97,78.08,77.93,78.0,12800.0,66.5356,66.6295,66.5015,66.5612,12800.0
2010-10-08 11:05:00,78.0,78.1,77.99,78.05,4400.0,66.5612,66.6466,66.5527,66.6039,4400.0
2010-10-08 11:10:00,78.04,78.08,77.98,77.98,4600.0,66.5954,66.6295,66.5442,66.5442,4600.0
2010-10-08 11:15:00,78.0,78.1,77.96,77.97,22000.0,66.5612,66.6466,66.5271,66.5356,22000.0
2010-10-08 11:20:00,77.93,78.05,77.91,78.0,7000.0,66.5015,66.6039,66.4844,66.5612,7000.0
2010-10-08 11:25:00,78.0,78.0,77.84,77.89,5500.0,66.5612,66.5612,66.4247,66.4674,5500.0
2010-10-08 11:30:00,77.9,78.02,77.9,77.91,24700.0,66.4759,66.5783,66.4759,66.4844,24700.0
2010-10-08 11:35:00,77.96,78.02,77.86,78.02,13100.0,66.5271,66.5783,66.4418,66.5783,13100.0
2010-10-08 11:40:00,78.02,78.06,78.01,78.03,7600.0,66.5783,66.6124,66.5698,66.5868,7600.0
2010-10-08 11:45:00,78.0,78.08,78.0,78.08,4200.0,66.5612,66.6295,66.5612,66.6295,4200.0
2010-10-08 11:50:00,78.1,78.17,77.99,78.13,24300.0,66.6466,66.7063,66.5527,66.6722,24300.0
2010-10-08 11:55:00,78.1,78.11,78.02,78.06,2400.0,66.6466,66.6551,66.5783,66.6124,2400.0
2010-10-08 12:00:00,78.06,78.11,78.0,78.06,15900.0,66.6124,66.6551,66.5612,66.6124,15900.0
2010-10-08 12:05:00,78.06,78.14,78.05,78.1,4600.0,66.6124,66.6807,66.6039,66.6466,4600.0
2010-10-08 12:10:00,78.12,78.25,78.12,78.21,6300.0,66.6636,66.7746,66.6636,66.7404,6300.0
2010-10-08 12:15:00,78.21,78.35,78.21,78.24,25800.0,66.7404,66.8599,66.7404,66.766,25800.0
2010-10-08 12:20:00,78.24,78.28,78.2,78.23,6100.0,66.766,66.8002,66.7319,66.7575,6100.0
2010-10-08 12:25:00,78.22,78.29,78.2,78.25,28700.0,66.749,66.8087,66.7319,66.7746,28700.0
2010-10-08 12:30:00,78.23,78.28,78.22,78.27,11000.0,66.7575,66.8002,66.749,66.7916,11000.0
2010-10-08 12:35:00,78.26,78.32,78.24,78.31,7800.0,66.7831,66.8343,66.766,66.8258,7800.0
2010-10-08 12:40:00,78.29,78.39,78.25,78.39,8000.0,66.8087,66.894,66.7746,66.894,8000.0
2010-10-08 12:45:00,78.35,78.37,78.32,78.36,8800.0,66.8599,66.877,66.8343,66.8684,8800.0
2010-10-08 12:50:00,78.34,78.34,78.26,78.28,6600.0,66.8514,66.8514,66.7831,66.8002,6600.0
2010-10-08 12:55:00,78.27,78.3,78.24,78.26,7800.0,66.7916,66.8172,66.766,66.7831,7800.0
2010-10-08 13:00:00,78.27,78.35,78.27,78.31,4100.0,66.7916,66.8599,66.7916,66.8258,4100.0
2010-10-08 13:05:00,78.31,78.35,78.31,78.35,7000.0,66.8258,66.8599,66.8258,66.8599,7000.0
2010-10-08 13:10:00,78.32,78.39,78.31,78.33,5100.0,66.8343,66.894,66.8258,66.8428,5100.0
2010-10-08 13:15:00,78.34,78.41,78.32,78.37,3300.0,66.8514,66.9111,66.8343,66.877,3300.0
2010-10-08 13:20:00,78.35,78.38,78.31,78.33,2700.0,66.8599,66.8855,66.8258,66.8428,2700.0
2010-10-08 13:25:00,78.31,78.37,78.3,78.35,8500.0,66.8258,66.877,66.8172,66.8599,8500.0
2010-10-08 13:30:00,78.32,78.34,78.29,78.29,4500.0,66.8343,66.8514,66.8087,66.8087,4500.0
2010-10-08 13:35:00,78.28,78.29,78.25,78.26,7000.0,66.8002,66.8087,66.7746,66.7831,7000.0
2010-10-08 13:40:00,78.25,78.29,78.2,78.29,11200.0,66.7746,66.8087,66.7319,66.8087,11200.0
2010-10-08 13:45:00,78.23,78.3,78.23,78.3,700.0,66.7575,66.8172,66.7575,66.8172,700.0
2010-10-08 13:50:00,78.3,78.43,78.3,78.41,3300.0,66.8172,66.9282,66.8172,66.9111,3300.0
2010-10-08 13:55:00,78.33,78.37,78.25,78.37,3100.0,66.8428,66.877,66.7746,66.877,3100.0
2010-10-08 14:00:00,78.35,78.37,78.25,78.37,11700.0,66.8599,66.877,66.7746,66.877,11700.0
2010-10-08 14:05:00,78.35,78.49,78.32,78.32,4000.0,66.8599,66.9794,66.8343,66.8343,4000.0
2010-10-08 14:10:00,78.37,78.43,78.3,78.36,21100.0,66.877,66.9282,66.8172,66.8684,21100.0
2010-10-08 14:15:00,78.31,78.42,78.31,78.35,4100.0,66.8258,66.9196,66.8258,66.8599,4100.0
2010-10-08 14:20:00,78.38,78.61,78.33,78.58,5000.0,66.8855,67.0818,66.8428,67.0562,5000.0
2010-10-08 14:25:00,78.55,78.65,78.54,78.57,3200.0,67.0306,67.1159,67.022,67.0476,3200.0
2010-10-08 14:30:00,78.6,78.6,78.51,78.54,2000.0,67.0732,67.0732,66.9964,67.022,2000.0
2010-10-08 14:35:00,78.53,78.57,78.52,78.54,4100.0,67.0135,67.0476,67.005,67.022,4100.0
2010-10-08 14:40:00,78.53,78.57,78.5,78.56,5000.0,67.0135,67.0476,66.9879,67.0391,5000.0
2010-10-08 14:45:00,78.57,78.6,78.45,78.45,6700.0,67.0476,67.0732,66.9452,66.9452,6700.0
2010-10-08 14:50:00,78.45,78.54,78.43,78.54,5300.0,66.9452,67.022,66.9282,67.022,5300.0
2010-10-08 14:55:00,78.48,78.65,78.47,78.58,7100.0,66.9708,67.1159,66.9623,67.0562,7100.0
2010-10-08 15:00:00,78.58,78.75,78.56,78.75,5600.0,67.0562,67.2012,67.0391,67.2012,5600.0
2010-10-08 15:05:00,78.7,78.8,78.68,78.8,3400.0,67.1586,67.2439,67.1415,67.2439,3400.0
2010-10-08 15:10:00,78.81,78.94,78.79,78.88,7300.0,67.2525,67.3634,67.2354,67.3122,7300.0
2010-10-08 15:15:00,78.9,78.96,78.9,78.94,2200.0,67.3293,67.3805,67.3293,67.3634,2200.0
2010-10-08 15:20:00,78.92,78.96,78.88,78.95,5800.0,67.3463,67.3805,67.3122,67.3719,5800.0
2010-10-08 15:25:00,78.93,78.98,78.9,78.9,4000.0,67.3549,67.3975,67.3293,67.3293,4000.0
2010-10-08 15:30:00,78.94,79.02,78.94,79.01,6900.0,67.3634,67.4317,67.3634,67.4231,6900.0
2010-10-08 15:35:00,79.0,79.02,78.98,79.0,10800.0,67.4146,67.4317,67.3975,67.4146,10800.0
2010-10-08 15:40:00,79.0,79.17,78.96,79.14,10100.0,67.4146,67.5597,67.3805,67.5341,10100.0
2010-10-08 15:45:00,79.14,79.24,79.1,79.24,9500.0,67.5341,67.6194,67.4999,67.6194,9500.0
2010-10-08 15:50:00,79.24,79.26,79.14,79.21,9400.0,67.6194,67.6365,67.5341,67.5938,9400.0
2010-10-08 15:55:00,79.2,79.23,78.91,78.96,16800.0,67.5853,67.6109,67.3378,67.3805,16800.0
2010-10-11 09:30:00,79.13,79.65,79.13,79.51,5700.0,67.5255,67.9693,67.5255,67.8498,5700.0
2010-10-11 09:35:00,79.48,79.48,79.12,79.15,900.0,67.8242,67.8242,67.517,67.5426,900.0
2010-10-11 09:40:00,79.15,79.25,79.01,79.17,4300.0,67.5426,67.6279,67.4231,67.5597,4300.0
2010-10-11 09:45:00,79.06,79.12,79.0,79.11,8000.0,67.4658,67.517,67.4146,67.5085,8000.0
2010-10-11 09:50:00,79.06,79.11,78.96,78.99,5700.0,67.4658,67.5085,67.3805,67.4061,5700.0
2010-10-11 09:55:00,78.97,79.04,78.95,79.0,4300.0,67.389,67.4487,67.3719,67.4146,4300.0
2010-10-11 10:00:00,79.03,79.08,78.9,78.99,17900.0,67.4402,67.4829,67.3293,67.4061,17900.0
2010-10-11 10:05:00,79.01,79.19,78.93,79.19,14000.0,67.4231,67.5767,67.3549,67.5767,14000.0
2010-10-11 10:10:00,79.11,79.16,79.0,79.1,15600.0,67.5085,67.5511,67.4146,67.4999,15600.0
2010-10-11 10:15:00,79.1,79.12,79.01,79.04,5300.0,67.4999,67.517,67.4231,67.4487,5300.0
2010-10-11 10:20:00,79.03,79.13,79.01,79.07,3400.0,67.4402,67.5255,67.4231,67.4743,3400.0
2010-10-11 10:25:00,79.1,79.15,79.0,79.07,11800.0,67.4999,67.5426,67.4146,67.4743,11800.0
2010-10-11 10:30:00,79.02,79.09,79.0,79.06,6800.0,67.4317,67.4914,67.4146,67.4658,6800.0
2010-10-11 10:35:00,79.03,79.22,79.0,79.14,11100.0,67.4402,67.6023,67.4146,67.5341,11100.0
2010-10-11 10:40:00,79.13,79.25,79.13,79.16,9200.0,67.5255,67.6279,67.5255,67.5511,9200.0
2010-10-11 10:45:00,79.16,79.2,79.09,79.13,12800.0,67.5511,67.5853,67.4914,67.5255,12800.0
2010-10-11 10:50:00,79.13,79.2,79.1,79.17,5700.0,67.5255,67.5853,67.4999,67.5597,5700.0
2010-10-11 10:55:00,79.15,79.25,79.1,79.17,17700.0,67.5426,67.6279,67.4999,67.5597,17700.0
2010-10-11 11:00:00,79.19,79.25,79.12,79.16,21700.0,67.5767,67.6279,67.517,67.5511,21700.0
2010-10-11 11:05:00,79.17,79.19,79.06,79.14,4300.0,67.5597,67.5767,67.4658,67.5341,4300.0
2010-10-11 11:10:00,79.14,79.17,79.1,79.13,17700.0,67.5341,67.5597,67.4999,67.5255,17700.0
2010-10-11 11:15:00,79.13,79.2,79.1,79.1,11600.0,67.5255,67.5853,67.4999,67.4999,11600.0
2010-10-11 11:20:00,79.11,79.17,79.11,79.15,1800.0,67.5085,67.5597,67.5085,67.5426,1800.0
2010-10-11 11:25:00,79.19,79.3,79.16,79.23,7200.0,67.5767,67.6706,67.5511,67.6109,7200.0
2010-10-11 11:30:00,79.23,79.3,79.22,79.26,8700.0,67.6109,67.6706,67.6023,67.6365,8700.0
2010-10-11 11:35:00,79.27,79.4,79.27,79.36,6000.0,67.645,67.7559,67.645,67.7218,6000.0
2010-10-11 11:40:00,79.35,79.37,79.31,79.34,5600.0,67.7133,67.7303,67.6791,67.7047,5600.0
2010-10-11 11:45:00,79.32,79.35,79.27,79.34,3400.0,67.6877,67.7133,67.645,67.7047,3400.0
2010-10-11 11:50:00,79.3,79.31,79.29,79.3,4600.0,67.6706,67.6791,67.6621,67.6706,4600.0
2010-10-11 11:55:00,79.29,79.3,79.26,79.27,7400.0,67.6621,67.6706,67.6365,67.645,7400.0
2010-10-11 12:00:00,79.29,79.3,79.21,79.21,4200.0,67.6621,67.6706,67.5938,67.5938,4200.0
2010-10-11 12:05:00,79.21,79.24,79.2,79.22,1500.0,67.5938,67.6194,67.5853,67.6023,1500.0
2010-10-11 12:10:00,79.22,79.23,79.19,79.22,4500.0,67.6023,67.6109,67.5767,67.6023,4500.0
2010-10-11 12:15:00,79.21,79.23,79.15,79.17,4700.0,67.5938,67.6109,67.5426,67.5597,4700.0
2010-10-11 12:20:00,79.17,79.19,79.12,79.17,2700.0,67.5597,67.5767,67.517,67.5597,2700.0
2010-10-11 12:25:00,79.16,79.2,79.13,79.2,3900.0,67.5511,67.5853,67.5255,67.5853,3900.0
2010-10-11 12:30:00,79.2,79.2,79.19,79.2,4000.0,67.5853,67.5853,67.5767,67.5853,4000.0
2010-10-11 12:35:00,79.2,79.29,79.17,79.28,7200.0,67.5853,67.6621,67.5597,67.6535,7200.0
2010-10-11 12:40:00,79.28,79.28,79.21,79.25,3900.0,67.6535,67.6535,67.5938,67.6279,3900.0
2010-10-11 12:45:00,79.26,79.26,79.21,79.24,2000.0,67.6365,67.6365,67.5938,67.6194,2000.0
2010-10-11 12:50:00,79.22,79.23,79.19,79.19,3400.0,67.6023,67.6109,67.5767,67.5767,3400.0
2010-10-11 12:55:00,79.27,79.33,79.27,79.33,800.0,67.645,67.6962,67.645,67.6962,800.0
2010-10-11 13:00:00,79.34,79.35,79.3,79.34,4500.0,67.7047,67.7133,67.6706,67.7047,4500.0
2010-10-11 13:05:00,79.31,79.31,79.28,79.29,4100.0,67.6791,67.6791,67.6535,67.6621,4100.0
2010-10-11 13:10:00,79.3,79.3,79.27,79.3,6400.0,67.6706,67.6706,67.645,67.6706,6400.0
2010-10-11 13:15:00,79.29,79.3,79.26,79.29,4400.0,67.6621,67.6706,67.6365,67.6621,4400.0
2010-10-11 13:20:00,79.28,79.3,79.28,79.28,2700.0,67.6535,67.6706,67.6535,67.6535,2700.0
2010-10-11 13:25:00,79.3,79.3,79.28,79.3,3600.0,67.6706,67.6706,67.6535,67.6706,3600.0
2010-10-11 13:30:00,79.3,79.3,79.28,79.29,3600.0,67.6706,67.6706,67.6535,67.6621,3600.0
2010-10-11 13:35:00,79.3,79.3,79.28,79.28,4700.0,67.6706,67.6706,67.6535,67.6535,4700.0
2010-10-11 13:40:00,79.3,79.3,79.28,79.28,6700.0,67.6706,67.6706,67.6535,67.6535,6700.0
2010-10-11 13:45:00,79.29,79.3,79.25,79.3,4700.0,67.6621,67.6706,67.6279,67.6706,4700.0
2010-10-11 13:50:00,79.3,79.3,79.26,79.29,3400.0,67.6706,67.6706,67.6365,67.6621,3400.0
2010-10-11 13:55:00,79.27,79.32,79.25,79.32,4300.0,67.645,67.6877,67.6279,67.6877,4300.0
2010-10-11 14:00:00,79.34,79.42,79.24,79.24,9200.0,67.7047,67.773,67.6194,67.6194,9200.0
2010-10-11 14:05:00,79.25,79.31,79.25,79.26,3300.0,67.6279,67.6791,67.6279,67.6365,3300.0
2010-10-11 14:10:00,79.23,79.23,79.19,79.21,3700.0,67.6109,67.6109,67.5767,67.5938,3700.0
2010-10-11 14:15:00,79.24,79.28,79.21,79.23,3900.0,67.6194,67.6535,67.5938,67.6109,3900.0
2010-10-11 14:20:00,79.22,79.25,79.2,79.23,1700.0,67.6023,67.6279,67.5853,67.6109,1700.0
2010-10-11 14:25:00,79.24,79.26,79.24,79.26,1200.0,67.6194,67.6365,67.6194,67.6365,1200.0
2010-10-11 14:30:00,79.27,79.29,79.26,79.27,3100.0,67.645,67.6621,67.6365,67.645,3100.0
2010-10-11 14:35:00,79.27,79.28,79.24,79.26,1900.0,67.645,67.6535,67.6194,67.6365,1900.0
2010-10-11 14:40:00,79.26,79.27,79.24,79.24,1900.0,67.6365,67.645,67.6194,67.6194,1900.0
2010-10-11 14:45:00,79.24,79.25,79.22,79.25,2800.0,67.6194,67.6279,67.6023,67.6279,2800.0
2010-10-11 14:50:00,79.25,79.25,79.2,79.2,5500.0,67.6279,67.6279,67.5853,67.5853,5500.0
2010-10-11 14:55:00,79.2,79.22,79.19,79.21,5000.0,67.5853,67.6023,67.5767,67.5938,5000.0
2010-10-11 15:00:00,79.24,79.28,79.19,79.24,4400.0,67.6194,67.6535,67.5767,67.6194,4400.0
2010-10-11 15:05:00,79.24,79.28,79.23,79.27,8200.0,67.6194,67.6535,67.6109,67.645,8200.0
2010-10-11 15:10:00,79.25,79.31,79.17,79.31,13100.0,67.6279,67.6791,67.5597,67.6791,13100.0
2010-10-11 15:15:00,79.3,79.34,79.22,79.24,9500.0,67.6706,67.7047,67.6023,67.6194,9500.0
2010-10-11 15:20:00,79.23,79.25,79.18,79.2,5400.0,67.6109,67.6279,67.5682,67.5853,5400.0
2010-10-11 15:25:00,79.23,79.25,79.15,79.17,10100.0,67.6109,67.6279,67.5426,67.5597,10100.0
2010-10-11 15:30:00,79.16,79.21,79.1,79.12,19300.0,67.5511,67.5938,67.4999,67.517,19300.0
2010-10-11 15:35:00,79.1,79.2,79.1,79.1,32400.0,67.4999,67.5853,67.4999,67.4999,32400.0
2010-10-11 15:40:00,79.1,79.3,79.06,79.27,7100.0,67.4999,67.6706,67.4658,67.645,7100.0
2010-10-11 15:45:00,79.27,79.3,79.22,79.28,8000.0,67.645,67.6706,67.6023,67.6535,8000.0
2010-10-11 15:50:00,79.3,79.37,79.2,79.28,7700.0,67.6706,67.7303,67.5853,67.6535,7700.0
2010-10-11 15:55:00,79.26,79.28,79.21,79.21,8700.0,67.6365,67.6535,67.5938,67.5938,8700.0
2010-10-12 09:30:00,78.82,79.01,78.49,78.69,2200.0,67.261,67.4231,66.9794,67.15,2200.0
2010-10-12 09:35:00,78.72,78.84,78.72,78.72,600.0,67.1756,67.2781,67.1756,67.1756,600.0
2010-10-12 09:40:00,78.61,78.61,78.44,78.49,2900.0,67.0818,67.0818,66.9367,66.9794,2900.0
2010-10-12 09:45:00,78.45,78.45,78.17,78.19,2400.0,66.9452,66.9452,66.7063,66.7234,2400.0
2010-10-12 09:50:00,78.13,78.24,78.0,78.03,15900.0,66.6722,66.766,66.5612,66.5868,15900.0
2010-10-12 09:55:00,78.11,78.3,78.11,78.3,2000.0,66.6551,66.8172,66.6551,66.8172,2000.0
2010-10-12 10:00:00,78.36,78.5,78.15,78.5,5600.0,66.8684,66.9879,66.6892,66.9879,5600.0
2010-10-12 10:05:00,78.5,78.5,78.43,78.43,3700.0,66.9879,66.9879,66.9282,66.9282,3700.0
2010-10-12 10:10:00,78.39,78.4,78.29,78.38,5800.0,66.894,66.9026,66.8087,66.8855,5800.0
2010-10-12 10:15:00,78.38,78.44,78.33,78.39,10200.0,66.8855,66.9367,66.8428,66.894,10200.0
2010-10-12 10:20:00,78.39,78.44,78.09,78.1,7200.0,66.894,66.9367,66.638,66.6466,7200.0
2010-10-12 10:25:00,78.12,78.12,77.97,78.03,8800.0,66.6636,66.6636,66.5356,66.5868,8800.0
2010-10-12 10:30:00,78.03,78.15,77.99,78.04,4500.0,66.5868,66.6892,66.5527,66.5954,4500.0
2010-10-12 10:35:00,78.04,78.08,78.0,78.07,2300.0,66.5954,66.6295,66.5612,66.621,2300.0
2010-10-12 10:40:00,78.1,78.27,78.05,78.26,6300.0,66.6466,66.7916,66.6039,66.7831,6300.0
2010-10-12 10:45:00,78.26,78.4,78.25,78.29,3300.0,66.7831,66.9026,66.7746,66.8087,3300.0
2010-10-12 10:50:00,78.25,78.25,78.06,78.06,1700.0,66.7746,66.7746,66.6124,66.6124,1700.0
2010-10-12 10:55:00,78.12,78.22,78.1,78.1,1900.0,66.6636,66.749,66.6466,66.6466,1900.0
2010-10-12 11:00:00,78.15,78.15,78.07,78.15,2300.0,66.6892,66.6892,66.621,66.6892,2300.0
2010-10-12 11:05:00,78.16,78.28,78.14,78.24,1900.0,66.6978,66.8002,66.6807,66.766,1900.0
2010-10-12 11:10:00,78.21,78.21,78.18,78.18,1500.0,66.7404,66.7404,66.7148,66.7148,1500.0
2010-10-12 11:15:00,78.21,78.31,78.21,78.28,4100.0,66.7404,66.8258,66.7404,66.8002,4100.0
2010-10-12 11:20:00,78.29,78.35,78.29,78.35,1500.0,66.8087,66.8599,66.8087,66.8599,1500.0
2010-10-12 11:25:00,78.33,78.36,78.29,78.36,3200.0,66.8428,66.8684,66.8087,66.8684,3200.0
2010-10-12 11:30:00,78.29,78.32,78.29,78.32,1500.0,66.8087,66.8343,66.8087,66.8343,1500.0
2010-10-12 11:35:00,78.32,78.32,78.23,78.25,1000.0,66.8343,66.8343,66.7575,66.7746,1000.0
2010-10-12 11:40:00,78.27,78.32,78.24,78.32,900.0,66.7916,66.8343,66.766,66.8343,900.0
2010-10-12 11:45:00,78.27,78.28,78.02,78.07,5900.0,66.7916,66.8002,66.5783,66.621,5900.0
2010-10-12 11:50:00,78.05,78.1,78.03,78.06,1300.0,66.6039,66.6466,66.5868,66.6124,1300.0
2010-10-12 11:55:00,78.04,78.12,78.04,78.08,1700.0,66.5954,66.6636,66.5954,66.6295,1700.0
2010-10-12 12:00:00,78.08,78.14,78.03,78.03,2500.0,66.6295,66.6807,66.5868,66.5868,2500.0
2010-10-12 12:05:00,78.03,78.03,78.0,78.0,800.0,66.5868,66.5868,66.5612,66.5612,800.0
2010-10-12 12:10:00,77.96,78.02,77.93,77.96,3300.0,66.5271,66.5783,66.5015,66.5271,3300.0
2010-10-12 12:15:00,78.0,78.06,78.0,78.03,600.0,66.5612,66.6124,66.5612,66.5868,600.0
2010-10-12 12:20:00,78.04,78.1,78.02,78.02,2100.0,66.5954,66.6466,66.5783,66.5783,2100.0
2010-10-12 12:25:00,78.04,78.06,77.95,77.95,1300.0,66.5954,66.6124,66.5186,66.5186,1300.0
2010-10-12 12:30:00,77.95,77.95,77.93,77.93,700.0,66.5186,66.5186,66.5015,66.5015,700.0
2010-10-12 12:35:00,77.91,77.92,77.83,77.83,4100.0,66.4844,66.493,66.4162,66.4162,4100.0
2010-10-12 12:40:00,77.85,77.85,77.78,77.78,1600.0,66.4332,66.4332,66.3735,66.3735,1600.0
2010-10-12 12:45:00,77.79,77.79,77.66,77.69,5100.0,66.382,66.382,66.2711,66.2967,5100.0
2010-10-12 12:50:00,77.69,77.75,77.69,77.73,600.0,66.2967,66.3479,66.2967,66.3308,600.0
2010-10-12 12:55:00,77.76,77.76,77.73,77.76,500.0,66.3564,66.3564,66.3308,66.3564,500.0
2010-10-12 13:00:00,77.76,77.84,77.76,77.84,2200.0,66.3564,66.4247,66.3564,66.4247,2200.0
2010-10-12 13:05:00,77.81,77.81,77.72,77.74,1300.0,66.3991,66.3991,66.3223,66.3394,1300.0
2010-10-12 13:10:00,77.73,77.75,77.71,77.74,800.0,66.3308,66.3479,66.3138,66.3394,800.0
2010-10-12 13:15:00,77.73,77.73,77.62,77.68,2100.0,66.3308,66.3308,66.237,66.2882,2100.0
2010-10-12 13:20:00,77.69,77.72,77.69,77.71,700.0,66.2967,66.3223,66.2967,66.3138,700.0
2010-10-12 13:25:00,77.78,77.81,77.75,77.8,800.0,66.3735,66.3991,66.3479,66.3906,800.0
2010-10-12 13:30:00,77.81,77.81,77.71,77.71,1100.0,66.3991,66.3991,66.3138,66.3138,1100.0
2010-10-12 13:35:00,77.73,77.73,77.67,77.67,1100.0,66.3308,66.3308,66.2796,66.2796,1100.0
2010-10-12 13:40:00,77.68,77.68,77.61,77.61,1600.0,66.2882,66.2882,66.2284,66.2284,1600.0
2010-10-12 13:45:00,77.59,77.59,77.56,77.58,1800.0,66.2114,66.2114,66.1858,66.2028,1800.0
2010-10-12 13:50:00,77.63,77.69,77.62,77.64,2200.0,66.2455,66.2967,66.237,66.254,2200.0
2010-10-12 13:55:00,77.62,77.63,77.55,77.55,1200.0,66.237,66.2455,66.1772,66.1772,1200.0
2010-10-12 14:00:00,77.53,77.83,77.39,77.74,19300.0,66.1602,66.4162,66.0407,66.3394,19300.0
2010-10-12 14:05:00,77.74,77.83,77.73,77.81,3600.0,66.3394,66.4162,66.3308,66.3991,3600.0
2010-10-12 14:10:00,77.83,78.18,77.8,78.1,3800.0,66.4162,66.7148,66.3906,66.6466,3800.0
2010-10-12 14:15:00,78.07,78.21,78.04,78.09,4200.0,66.621,66.7404,66.5954,66.638,4200.0
2010-10-12 14:20:00,78.07,78.1,77.88,77.88,5400.0,66.621,66.6466,66.4588,66.4588,5400.0
2010-10-12 14:25:00,77.87,78.07,77.87,77.98,3400.0,66.4503,66.621,66.4503,66.5442,3400.0
2010-10-12 14:30:00,77.92,77.92,77.69,77.7,8400.0,66.493,66.493,66.2967,66.3052,8400.0
2010-10-12 14:35:00,77.77,77.8,77.7,77.7,2500.0,66.365,66.3906,66.3052,66.3052,2500.0
2010-10-12 14:40:00,77.69,77.79,77.68,77.79,3000.0,66.2967,66.382,66.2882,66.382,3000.0
2010-10-12 14:45:00,77.8,77.86,77.74,77.74,3600.0,66.3906,66.4418,66.3394,66.3394,3600.0
2010-10-12 14:50:00,77.69,77.8,77.67,77.79,4300.0,66.2967,66.3906,66.2796,66.382,4300.0
2010-10-12 14:55:00,77.86,77.89,77.8,77.89,6000.0,66.4418,66.4674,66.3906,66.4674,6000.0
2010-10-12 15:00:00,77.92,77.92,77.77,77.86,4600.0,66.493,66.493,66.365,66.4418,4600.0
2010-10-12 15:05:00,77.84,77.94,77.81,77.94,7800.0,66.4247,66.51,66.3991,66.51,7800.0
2010-10-12 15:10:00,77.97,78.07,77.97,78.03,3600.0,66.5356,66.621,66.5356,66.5868,3600.0
2010-10-12 15:15:00,78.03,78.09,77.97,77.99,4800.0,66.5868,66.638,66.5356,66.5527,4800.0
2010-10-12 15:20:00,77.97,78.18,77.95,78.14,6700.0,66.5356,66.7148,66.5186,66.6807,6700.0
2010-10-12 15:25:00,78.12,78.2,78.11,78.16,8800.0,66.6636,66.7319,66.6551,66.6978,8800.0
2010-10-12 15:30:00,78.16,78.2,78.14,78.14,9300.0,66.6978,66.7319,66.6807,66.6807,9300.0
2010-10-12 15:35:00,78.15,78.15,78.04,78.12,10200.0,66.6892,66.6892,66.5954,66.6636,10200.0
2010-10-12 15:40:00,78.14,78.14,78.03,78.09,10700.0,66.6807,66.6807,66.5868,66.638,10700.0
2010-10-12 15:45:00,78.09,78.15,78.09,78.15,17200.0,66.638,66.6892,66.638,66.6892,17200.0
2010-10-12 15:50:00,78.15,78.22,78.14,78.21,20400.0,66.6892,66.749,66.6807,66.7404,20400.0
2010-10-12 15:55:00,78.2,78.2,77.99,78.02,23000.0,66.7319,66.7319,66.5527,66.5783,23000.0
2010-10-13 09:30:00,78.9,79.08,78.72,78.72,5300.0,67.3293,67.4829,67.1756,67.1756,5300.0
2010-10-13 09:35:00,78.71,78.71,78.67,78.67,200.0,67.1671,67.1671,67.133,67.133,200.0
2010-10-13 09:40:00,78.52,78.52,78.3,78.3,500.0,67.005,67.005,66.8172,66.8172,500.0
2010-10-13 09:45:00,78.31,78.47,78.24,78.44,5300.0,66.8258,66.9623,66.766,66.9367,5300.0
2010-10-13 09:50:00,78.51,78.51,78.25,78.32,11900.0,66.9964,66.9964,66.7746,66.8343,11900.0
2010-10-13 09:55:00,78.32,78.32,78.16,78.25,5800.0,66.8343,66.8343,66.6978,66.7746,5800.0
2010-10-13 10:00:00,78.3,78.35,78.23,78.35,17600.0,66.8172,66.8599,66.7575,66.8599,17600.0
2010-10-13 10:05:00,78.35,78.4,78.28,78.28,6600.0,66.8599,66.9026,66.8002,66.8002,6600.0
2010-10-13 10:10:00,78.28,78.28,78.12,78.2,3000.0,66.8002,66.8002,66.6636,66.7319,3000.0
2010-10-13 10:15:00,78.19,78.2,78.1,78.18,2800.0,66.7234,66.7319,66.6466,66.7148,2800.0
2010-10-13 10:20:00,78.18,78.21,78.12,78.21,4100.0,66.7148,66.7404,66.6636,66.7404,4100.0
2010-10-13 10:25:00,78.23,78.23,78.18,78.21,900.0,66.7575,66.7575,66.7148,66.7404,900.0
2010-10-13 10:30:00,78.19,78.19,78.19,78.19,500.0,66.7234,66.7234,66.7234,66.7234,500.0
2010-10-13 10:35:00,78.2,78.29,78.2,78.26,1700.0,66.7319,66.8087,66.7319,66.7831,1700.0
2010-10-13 10:40:00,78.23,78.3,78.22,78.3,1800.0,66.7575,66.8172,66.749,66.8172,1800.0
2010-10-13 10:45:00,78.3,78.3,78.28,78.28,400.0,66.8172,66.8172,66.8002,66.8002,400.0
2010-10-13 10:50:00,78.29,78.29,78.24,78.29,900.0,66.8087,66.8087,66.766,66.8087,900.0
2010-10-13 10:55:00,78.29,78.35,78.25,78.35,5600.0,66.8087,66.8599,66.7746,66.8599,5600.0
2010-10-13 11:00:00,78.37,78.4,78.35,78.4,6600.0,66.877,66.9026,66.8599,66.9026,6600.0
2010-10-13 11:05:00,78.4,78.5,78.39,78.41,5400.0,66.9026,66.9879,66.894,66.9111,5400.0
2010-10-13 11:10:00,78.39,78.4,78.35,78.35,1800.0,66.894,66.9026,66.8599,66.8599,1800.0
2010-10-13 11:15:00,78.33,78.33,78.23,78.26,2000.0,66.8428,66.8428,66.7575,66.7831,2000.0
2010-10-13 11:20:00,78.25,78.26,78.08,78.08,3300.0,66.7746,66.7831,66.6295,66.6295,3300.0
2010-10-13 11:25:00,78.08,78.1,77.9,78.01,5100.0,66.6295,66.6466,66.4759,66.5698,5100.0
2010-10-13 11:30:00,78.05,78.1,77.99,78.1,10500.0,66.6039,66.6466,66.5527,66.6466,10500.0
2010-10-13 11:35:00,78.1,78.27,78.1,78.15,2700.0,66.6466,66.7916,66.6466,66.6892,2700.0
2010-10-13 11:40:00,78.22,78.22,78.1,78.2,2400.0,66.749,66.749,66.6466,66.7319,2400.0
2010-10-13 11:45:00,78.15,78.18,78.07,78.13,4900.0,66.6892,66.7148,66.621,66.6722,4900.0
2010-10-13 11:50:00,78.15,78.15,78.02,78.02,1100.0,66.6892,66.6892,66.5783,66.5783,1100.0
2010-10-13 11:55:00,78.04,78.04,78.01,78.04,8600.0,66.5954,66.5954,66.5698,66.5954,8600.0
2010-10-13 12:00:00,78.08,78.18,78.08,78.17,1000.0,66.6295,66.7148,66.6295,66.7063,1000.0
2010-10-13 12:05:00,78.12,78.12,77.95,77.95,4300.0,66.6636,66.6636,66.5186,66.5186,4300.0
2010-10-13 12:10:00,77.95,77.95,77.81,77.82,4500.0,66.5186,66.5186,66.3991,66.4076,4500.0
2010-10-13 12:15:00,77.86,77.87,77.77,77.87,1700.0,66.4418,66.4503,66.365,66.4503,1700.0
2010-10-13 12:20:00,77.9,78.06,77.88,77.91,10200.0,66.4759,66.6124,66.4588,66.4844,10200.0
2010-10-13 12:25:00,77.98,78.01,77.98,78.01,3900.0,66.5442,66.5698,66.5442,66.5698,3900.0
2010-10-13 12:30:00,78.03,78.03,78.0,78.03,3400.0,66.5868,66.5868,66.5612,66.5868,3400.0
2010-10-13 12:35:00,78.03,78.06,78.03,78.06,1200.0,66.5868,66.6124,66.5868,66.6124,1200.0
2010-10-13 12:40:00,78.06,78.06,78.0,78.0,4100.0,66.6124,66.6124,66.5612,66.5612,4100.0
2010-10-13 12:45:00,78.0,78.03,77.97,77.97,2000.0,66.5612,66.5868,66.5356,66.5356,2000.0
2010-10-13 12:50:00,77.96,77.96,77.92,77.92,900.0,66.5271,66.5271,66.493,66.493,900.0
2010-10-13 12:55:00,77.93,77.94,77.9,77.9,2800.0,66.5015,66.51,66.4759,66.4759,2800.0
2010-10-13 13:00:00,77.89,77.94,77.89,77.91,600.0,66.4674,66.51,66.4674,66.4844,600.0
2010-10-13 13:05:00,77.9,77.94,77.9,77.9,3400.0,66.4759,66.51,66.4759,66.4759,3400.0
2010-10-13 13:10:00,77.9,77.96,77.9,77.96,1300.0,66.4759,66.5271,66.4759,66.5271,1300.0
2010-10-13 13:15:00,77.98,78.17,77.98,78.15,1900.0,66.5442,66.7063,66.5442,66.6892,1900.0
2010-10-13 13:20:00,78.16,78.23,78.15,78.23,2100.0,66.6978,66.7575,66.6892,66.7575,2100.0
2010-10-13 13:25:00,78.21,78.23,78.13,78.13,1300.0,66.7404,66.7575,66.6722,66.6722,1300.0
2010-10-13 13:30:00,78.13,78.17,78.1,78.11,3300.0,66.6722,66.7063,66.6466,66.6551,3300.0
2010-10-13 13:35:00,78.1,78.14,78.09,78.14,3400.0,66.6466,66.6807,66.638,66.6807,3400.0
2010-10-13 13:40:00,78.12,78.12,78.09,78.09,500.0,66.6636,66.6636,66.638,66.638,500.0
2010-10-13 13:45:00,78.08,78.14,78.07,78.11,4600.0,66.6295,66.6807,66.621,66.6551,4600.0
2010-10-13 13:50:00,78.09,78.17,78.09,78.17,900.0,66.638,66.7063,66.638,66.7063,900.0
2010-10-13 13:55:00,78.16,78.21,78.16,78.2,900.0,66.6978,66.7404,66.6978,66.7319,900.0
2010-10-13 14:00:00,78.2,78.27,78.2,78.22,1900.0,66.7319,66.7916,66.7319,66.749,1900.0
2010-10-13 14:05:00,78.22,78.29,78.19,78.22,2100.0,66.749,66.8087,66.7234,66.749,2100.0
2010-10-13 14:10:00,78.23,78.3,78.23,78.3,2400.0,66.7575,66.8172,66.7575,66.8172,2400.0
2010-10-13 14:15:00,78.3,78.3,78.24,78.25,2100.0,66.8172,66.8172,66.766,66.7746,2100.0
2010-10-13 14:20:00,78.26,78.3,78.25,78.28,1300.0,66.7831,66.8172,66.7746,66.8002,1300.0
2010-10-13 14:25:00,78.25,78.29,78.22,78.25,1500.0,66.7746,66.8087,66.749,66.7746,1500.0
2010-10-13 14:30:00,78.28,78.3,78.27,78.3,4600.0,66.8002,66.8172,66.7916,66.8172,4600.0
2010-10-13 14:35:00,78.28,78.34,78.27,78.27,1400.0,66.8002,66.8514,66.7916,66.7916,1400.0
2010-10-13 14:40:00,78.31,78.43,78.31,78.4,2600.0,66.8258,66.9282,66.8258,66.9026,2600.0
2010-10-13 14:45:00,78.39,78.43,78.37,78.42,2500.0,66.894,66.9282,66.877,66.9196,2500.0
2010-10-13 14:50:00,78.4,78.43,78.38,78.4,1700.0,66.9026,66.9282,66.8855,66.9026,1700.0
2010-10-13 14:55:00,78.42,78.43,78.37,78.37,2900.0,66.9196,66.9282,66.877,66.877,2900.0
2010-10-13 15:00:00,78.4,78.46,78.28,78.32,4100.0,66.9026,66.9538,66.8002,66.8343,4100.0
2010-10-13 15:05:00,78.31,78.4,78.26,78.38,3200.0,66.8258,66.9026,66.7831,66.8855,3200.0
2010-10-13 15:10:00,78.27,78.37,78.27,78.32,2300.0,66.7916,66.877,66.7916,66.8343,2300.0
2010-10-13 15:15:00,78.38,78.57,78.38,78.54,2900.0,66.8855,67.0476,66.8855,67.022,2900.0
2010-10-13 15:20:00,78.54,78.66,78.52,78.56,3100.0,67.022,67.1244,67.005,67.0391,3100.0
2010-10-13 15:25:00,78.58,78.58,78.36,78.36,3600.0,67.0562,67.0562,66.8684,66.8684,3600.0
2010-10-13 15:30:00,78.34,78.41,78.32,78.33,4400.0,66.8514,66.9111,66.8343,66.8428,4400.0
2010-10-13 15:35:00,78.35,78.46,78.33,78.33,4300.0,66.8599,66.9538,66.8428,66.8428,4300.0
2010-10-13 15:40:00,78.36,78.54,78.36,78.54,27100.0,66.8684,67.022,66.8684,67.022,27100.0
2010-10-13 15:45:00,78.55,78.55,78.36,78.51,15400.0,67.0306,67.0306,66.8684,66.9964,15400.0
2010-10-13 15:50:00,78.46,78.7,78.37,78.4,32400.0,66.9538,67.1586,66.877,66.9026,32400.0
2010-10-13 15:55:00,78.37,78.51,78.34,78.44,43600.0,66.877,66.9964,66.8514,66.9367,43600.0
2010-10-14 09:30:00,78.44,79.26,78.44,79.26,3500.0,66.9367,67.6365,66.9367,67.6365,3500.0
2010-10-14 09:35:00,79.12,79.57,79.12,79.48,2400.0,67.517,67.901,67.517,67.8242,2400.0
2010-10-14 09:40:00,79.4,79.5,79.2,79.2,2700.0,67.7559,67.8413,67.5853,67.5853,2700.0
2010-10-14 09:45:00,79.26,79.27,79.04,79.09,1500.0,67.6365,67.645,67.4487,67.4914,1500.0
2010-10-14 09:50:00,79.04,79.04,78.91,78.91,1000.0,67.4487,67.4487,67.3378,67.3378,1000.0
2010-10-14 09:55:00,78.82,78.82,78.51,78.51,1000.0,67.261,67.261,66.9964,66.9964,1000.0
2010-10-14 10:00:00,78.5,78.55,78.4,78.4,12400.0,66.9879,67.0306,66.9026,66.9026,12400.0
2010-10-14 10:05:00,78.48,78.48,78.41,78.41,600.0,66.9708,66.9708,66.9111,66.9111,600.0
2010-10-14 10:10:00,78.45,78.47,78.37,78.46,2400.0,66.9452,66.9623,66.877,66.9538,2400.0
2010-10-14 10:15:00,78.43,78.51,78.43,78.5,10700.0,66.9282,66.9964,66.9282,66.9879,10700.0
2010-10-14 10:20:00,78.49,78.53,78.47,78.5,5800.0,66.9794,67.0135,66.9623,66.9879,5800.0
2010-10-14 10:25:00,78.48,78.5,78.47,78.5,600.0,66.9708,66.9879,66.9623,66.9879,600.0
2010-10-14 10:30:00,78.5,78.5,78.46,78.46,800.0,66.9879,66.9879,66.9538,66.9538,800.0
2010-10-14 10:35:00,78.5,78.53,78.44,78.5,8200.0,66.9879,67.0135,66.9367,66.9879,8200.0
2010-10-14 10:40:00,78.45,78.53,78.45,78.53,1600.0,66.9452,67.0135,66.9452,67.0135,1600.0
2010-10-14 10:45:00,78.53,78.55,78.52,78.53,4300.0,67.0135,67.0306,67.005,67.0135,4300.0
2010-10-14 10:50:00,78.54,78.55,78.49,78.55,1600.0,67.022,67.0306,66.9794,67.0306,1600.0
2010-10-14 10:55:00,78.53,78.55,78.5,78.5,1200.0,67.0135,67.0306,66.9879,66.9879,1200.0
2010-10-14 11:00:00,78.55,78.55,78.49,78.5,2800.0,67.0306,67.0306,66.9794,66.9879,2800.0
2010-10-14 11:05:00,78.5,78.55,78.5,78.55,2000.0,66.9879,67.0306,66.9879,67.0306,2000.0
2010-10-14 11:10:00,78.55,78.55,78.54,78.54,1300.0,67.0306,67.0306,67.022,67.022,1300.0
2010-10-14 11:15:00,78.55,78.56,78.48,78.48,2900.0,67.0306,67.0391,66.9708,66.9708,2900.0
2010-10-14 11:20:00,78.45,78.49,78.39,78.44,2800.0,66.9452,66.9794,66.894,66.9367,2800.0
2010-10-14 11:25:00,78.45,78.5,78.45,78.5,600.0,66.9452,66.9879,66.9452,66.9879,600.0
2010-10-14 11:30:00,78.5,78.5,78.41,78.45,3400.0,66.9879,66.9879,66.9111,66.9452,3400.0
2010-10-14 11:35:00,78.45,78.5,78.4,78.47,4400.0,66.9452,66.9879,66.9026,66.9623,4400.0
2010-10-14 11:40:00,78.46,78.54,78.43,78.54,1400.0,66.9538,67.022,66.9282,67.022,1400.0
2010-10-14 11:45:00,78.51,78.52,78.46,78.5,3000.0,66.9964,67.005,66.9538,66.9879,3000.0
2010-10-14 11:50:00,78.51,78.67,78.48,78.67,1500.0,66.9964,67.133,66.9708,67.133,1500.0
2010-10-14 11:55:00,78.66,78.7,78.61,78.61,1400.0,67.1244,67.1586,67.0818,67.0818,1400.0
2010-10-14 12:00:00,78.6,78.7,78.6,78.67,1400.0,67.0732,67.1586,67.0732,67.133,1400.0
2010-10-14 12:05:00,78.66,78.69,78.65,78.65,400.0,67.1244,67.15,67.1159,67.1159,400.0
2010-10-14 12:10:00,78.68,78.68,78.68,78.68,200.0,67.1415,67.1415,67.1415,67.1415,200.0
2010-10-14 12:15:00,78.68,78.68,78.59,78.63,600.0,67.1415,67.1415,67.0647,67.0988,600.0
2010-10-14 12:20:00,78.58,78.67,78.55,78.55,3700.0,67.0562,67.133,67.0306,67.0306,3700.0
2010-10-14 12:25:00,78.6,78.6,78.48,78.48,1000.0,67.0732,67.0732,66.9708,66.9708,1000.0
2010-10-14 12:30:00,78.47,78.5,78.4,78.4,2200.0,66.9623,66.9879,66.9026,66.9026,2200.0
2010-10-14 12:35:00,78.47,78.52,78.47,78.52,1500.0,66.9623,67.005,66.9623,67.005,1500.0
2010-10-14 12:40:00,78.54,78.54,78.47,78.47,600.0,67.022,67.022,66.9623,66.9623,600.0
2010-10-14 12:45:00,78.49,78.55,78.49,78.51,1900.0,66.9794,67.0306,66.9794,66.9964,1900.0
2010-10-14 12:50:00,78.5,78.5,78.5,78.5,100.0,66.9879,66.9879,66.9879,66.9879,100.0
2010-10-14 12:55:00,78.51,78.62,78.51,78.62,1300.0,66.9964,67.0903,66.9964,67.0903,1300.0
2010-10-14 13:00:00,78.61,78.65,78.53,78.59,2300.0,67.0818,67.1159,67.0135,67.0647,2300.0
2010-10-14 13:05:00,78.59,78.59,78.4,78.46,3900.0,67.0647,67.0647,66.9026,66.9538,3900.0
2010-10-14 13:10:00,78.49,78.54,78.49,78.53,1200.0,66.9794,67.022,66.9794,67.0135,1200.0
2010-10-14 13:15:00,78.55,78.62,78.5,78.5,4100.0,67.0306,67.0903,66.9879,66.9879,4100.0
2010-10-14 13:20:00,78.5,78.5,78.44,78.44,500.0,66.9879,66.9879,66.9367,66.9367,500.0
2010-10-14 13:25:00,78.44,78.51,78.41,78.5,5000.0,66.9367,66.9964,66.9111,66.9879,5000.0
2010-10-14 13:30:00,78.5,78.5,78.4,78.44,5200.0,66.9879,66.9879,66.9026,66.9367,5200.0
2010-10-14 13:35:00,78.45,78.5,78.4,78.48,2900.0,66.9452,66.9879,66.9026,66.9708,2900.0
2010-10-14 13:40:00,78.47,78.51,78.4,78.4,11900.0,66.9623,66.9964,66.9026,66.9026,11900.0
2010-10-14 13:45:00,78.47,78.53,78.47,78.5,28700.0,66.9623,67.0135,66.9623,66.9879,28700.0
2010-10-14 13:50:00,78.5,78.54,78.49,78.52,4200.0,66.9879,67.022,66.9794,67.005,4200.0
2010-10-14 13:55:00,78.55,78.59,78.55,78.57,1000.0,67.0306,67.0647,67.0306,67.0476,1000.0
2010-10-14 14:00:00,78.53,78.53,78.41,78.48,1500.0,67.0135,67.0135,66.9111,66.9708,1500.0
2010-10-14 14:05:00,78.5,78.52,78.4,78.4,2300.0,66.9879,67.005,66.9026,66.9026,2300.0
2010-10-14 14:10:00,78.46,78.49,78.4,78.49,4100.0,66.9538,66.9794,66.9026,66.9794,4100.0
2010-10-14 14:15:00,78.51,78.51,78.4,78.51,6400.0,66.9964,66.9964,66.9026,66.9964,6400.0
2010-10-14 14:20:00,78.49,78.53,78.46,78.48,1500.0,66.9794,67.0135,66.9538,66.9708,1500.0
2010-10-14 14:25:00,78.47,78.5,78.45,78.5,3600.0,66.9623,66.9879,66.9452,66.9879,3600.0
2010-10-14 14:30:00,78.48,78.48,78.4,78.4,7200.0,66.9708,66.9708,66.9026,66.9026,7200.0
2010-10-14 14:35:00,78.4,78.47,78.3,78.38,7400.0,66.9026,66.9623,66.8172,66.8855,7400.0
2010-10-14 14:40:00,78.33,78.4,78.28,78.35,8700.0,66.8428,66.9026,66.8002,66.8599,8700.0
2010-10-14 14:45:00,78.41,78.47,78.34,78.47,2400.0,66.9111,66.9623,66.8514,66.9623,2400.0
2010-10-14 14:50:00,78.47,78.54,78.47,78.48,1800.0,66.9623,67.022,66.9623,66.9708,1800.0
2010-10-14 14:55:00,78.5,78.53,78.34,78.37,6100.0,66.9879,67.0135,66.8514,66.877,6100.0
2010-10-14 15:00:00,78.34,78.43,78.19,78.3,6100.0,66.8514,66.9282,66.7234,66.8172,6100.0
2010-10-14 15:05:00,78.32,78.4,78.27,78.35,4300.0,66.8343,66.9026,66.7916,66.8599,4300.0
2010-10-14 15:10:00,78.39,78.44,78.33,78.44,5000.0,66.894,66.9367,66.8428,66.9367,5000.0
2010-10-14 15:15:00,78.42,78.51,78.42,78.45,15000.0,66.9196,66.9964,66.9196,66.9452,15000.0
2010-10-14 15:20:00,78.47,78.58,78.45,78.51,9100.0,66.9623,67.0562,66.9452,66.9964,9100.0
2010-10-14 15:25:00,78.52,78.53,78.39,78.39,17200.0,67.005,67.0135,66.894,66.894,17200.0
2010-10-14 15:30:00,78.44,78.46,78.38,78.46,8300.0,66.9367,66.9538,66.8855,66.9538,8300.0
2010-10-14 15:35:00,78.45,78.52,78.45,78.52,17400.0,66.9452,67.005,66.9452,67.005,17400.0
2010-10-14 15:40:00,78.52,78.58,78.48,78.54,3500.0,67.005,67.0562,66.9708,67.022,3500.0
2010-10-14 15:45:00,78.54,78.58,78.52,78.58,8800.0,67.022,67.0562,67.005,67.0562,8800.0
2010-10-14 15:50:00,78.62,78.66,78.57,78.6,5200.0,67.0903,67.1244,67.0476,67.0732,5200.0
2010-10-14 15:55:00,78.59,78.78,78.58,78.71,9500.0,67.0647,67.2269,67.0562,67.1671,9500.0
2010-10-15 09:30:00,80.21,80.21,79.59,79.72,10700.0,68.4471,68.4471,67.9181,68.029,10700.0
2010-10-15 09:35:00,79.76,79.82,79.68,79.68,1900.0,68.0631,68.1143,67.9949,67.9949,1900.0
2010-10-15 09:40:00,79.73,79.76,79.67,79.67,2800.0,68.0375,68.0631,67.9863,67.9863,2800.0
2010-10-15 09:45:00,79.67,79.8,79.59,79.59,3100.0,67.9863,68.0973,67.9181,67.9181,3100.0
2010-10-15 09:50:00,79.47,79.51,79.32,79.34,3000.0,67.8157,67.8498,67.6877,67.7047,3000.0
2010-10-15 09:55:00,79.29,79.44,79.17,79.17,3100.0,67.6621,67.7901,67.5597,67.5597,3100.0
2010-10-15 10:00:00,79.08,79.21,78.98,78.98,3200.0,67.4829,67.5938,67.3975,67.3975,3200.0
2010-10-15 10:05:00,78.95,79.03,78.89,79.01,2200.0,67.3719,67.4402,67.3207,67.4231,2200.0
2010-10-15 10:10:00,79.08,79.09,78.9,78.9,1600.0,67.4829,67.4914,67.3293,67.3293,1600.0
2010-10-15 10:15:00,78.89,78.94,78.74,78.8,2800.0,67.3207,67.3634,67.1927,67.2439,2800.0
2010-10-15 10:20:00,78.86,78.89,78.46,78.54,2500.0,67.2951,67.3207,66.9538,67.022,2500.0
2010-10-15 10:25:00,78.48,78.58,78.48,78.54,1500.0,66.9708,67.0562,66.9708,67.022,1500.0
2010-10-15 10:30:00,78.54,78.58,78.48,78.58,2100.0,67.022,67.0562,66.9708,67.0562,2100.0
2010-10-15 10:35:00,78.58,78.82,78.58,78.82,2200.0,67.0562,67.261,67.0562,67.261,2200.0
2010-10-15 10:40:00,78.81,78.88,78.81,78.88,500.0,67.2525,67.3122,67.2525,67.3122,500.0
2010-10-15 10:45:00,78.87,78.97,78.84,78.96,6700.0,67.3037,67.389,67.2781,67.3805,6700.0
2010-10-15 10:50:00,78.96,79.04,78.88,79.04,3500.0,67.3805,67.4487,67.3122,67.4487,3500.0
2010-10-15 10:55:00,79.07,79.2,79.02,79.08,7100.0,67.4743,67.5853,67.4317,67.4829,7100.0
2010-10-15 11:00:00,79.05,79.3,79.05,79.17,21000.0,67.4573,67.6706,67.4573,67.5597,21000.0
2010-10-15 11:05:00,79.16,79.33,79.09,79.33,2500.0,67.5511,67.6962,67.4914,67.6962,2500.0
2010-10-15 11:10:00,79.49,79.5,79.37,79.38,4300.0,67.8327,67.8413,67.7303,67.7389,4300.0
2010-10-15 11:15:00,79.38,79.49,79.34,79.35,5200.0,67.7389,67.8327,67.7047,67.7133,5200.0
2010-10-15 11:20:00,79.3,79.35,79.27,79.27,1300.0,67.6706,67.7133,67.645,67.645,1300.0
2010-10-15 11:25:00,79.26,79.34,79.18,79.34,1000.0,67.6365,67.7047,67.5682,67.7047,1000.0
2010-10-15 11:30:00,79.35,79.49,79.35,79.47,1700.0,67.7133,67.8327,67.7133,67.8157,1700.0
2010-10-15 11:35:00,79.51,79.65,79.49,79.49,1500.0,67.8498,67.9693,67.8327,67.8327,1500.0
2010-10-15 11:40:00,79.51,79.54,79.44,79.54,500.0,67.8498,67.8754,67.7901,67.8754,500.0
2010-10-15 11:45:00,79.51,79.51,79.35,79.35,2300.0,67.8498,67.8498,67.7133,67.7133,2300.0
2010-10-15 11:50:00,79.34,79.34,79.34,79.34,100.0,67.7047,67.7047,67.7047,67.7047,100.0
2010-10-15 11:55:00,79.19,79.19,78.98,78.98,700.0,67.5767,67.5767,67.3975,67.3975,700.0
2010-10-15 12:00:00,79.05,79.22,79.05,79.16,1300.0,67.4573,67.6023,67.4573,67.5511,1300.0
2010-10-15 12:05:00,79.1,79.2,79.04,79.2,1800.0,67.4999,67.5853,67.4487,67.5853,1800.0
2010-10-15 12:10:00,79.05,79.14,79.05,79.13,400.0,67.4573,67.5341,67.4573,67.5255,400.0
2010-10-15 12:15:00,79.12,79.18,79.1,79.17,400.0,67.517,67.5682,67.4999,67.5597,400.0
2010-10-15 12:20:00,79.22,79.33,79.17,79.28,79900.0,67.6023,67.6962,67.5597,67.6535,79900.0
2010-10-15 12:25:00,79.23,79.31,79.15,79.31,500.0,67.6109,67.6791,67.5426,67.6791,500.0
2010-10-15 12:30:00,79.32,79.41,79.28,79.34,1300.0,67.6877,67.7645,67.6535,67.7047,1300.0
2010-10-15 12:35:00,79.3,79.37,79.22,79.32,2300.0,67.6706,67.7303,67.6023,67.6877,2300.0
2010-10-15 12:40:00,79.32,79.34,79.31,79.33,800.0,67.6877,67.7047,67.6791,67.6962,800.0
2010-10-15 12:45:00,79.31,79.51,79.31,79.46,26300.0,67.6791,67.8498,67.6791,67.8071,26300.0
2010-10-15 12:50:00,79.49,79.49,79.36,79.41,1100.0,67.8327,67.8327,67.7218,67.7645,1100.0
2010-10-15 12:55:00,79.36,79.45,79.31,79.45,2100.0,67.7218,67.7986,67.6791,67.7986,2100.0
2010-10-15 13:00:00,79.5,79.5,79.41,79.41,700.0,67.8413,67.8413,67.7645,67.7645,700.0
2010-10-15 13:05:00,79.34,79.46,79.34,79.46,1800.0,67.7047,67.8071,67.7047,67.8071,1800.0
2010-10-15 13:10:00,79.46,79.46,79.46,79.46,0.0,67.8071,67.8071,67.8071,67.8071,0.0
2010-10-15 13:15:00,79.51,79.55,79.4,79.43,1700.0,67.8498,67.8839,67.7559,67.7815,1700.0
2010-10-15 13:20:00,79.45,79.55,79.45,79.46,1700.0,67.7986,67.8839,67.7986,67.8071,1700.0
2010-10-15 13:25:00,79.41,79.63,79.41,79.59,12400.0,67.7645,67.9522,67.7645,67.9181,12400.0
2010-10-15 13:30:00,79.57,79.77,79.57,79.75,8700.0,67.901,68.0717,67.901,68.0546,8700.0
2010-10-15 13:35:00,79.72,79.78,79.7,79.76,1300.0,68.029,68.0802,68.0119,68.0631,1300.0
2010-10-15 13:40:00,79.71,79.71,79.48,79.65,5600.0,68.0205,68.0205,67.8242,67.9693,5600.0
2010-10-15 13:45:00,79.57,79.64,79.54,79.64,2100.0,67.901,67.9607,67.8754,67.9607,2100.0
2010-10-15 13:50:00,79.66,79.81,79.61,79.61,2700.0,67.9778,68.1058,67.9351,67.9351,2700.0
2010-10-15 13:55:00,79.61,79.75,79.52,79.75,5200.0,67.9351,68.0546,67.8583,68.0546,5200.0
2010-10-15 14:00:00,79.64,79.68,79.57,79.57,2700.0,67.9607,67.9949,67.901,67.901,2700.0
2010-10-15 14:05:00,79.53,79.76,79.53,79.63,2700.0,67.8669,68.0631,67.8669,67.9522,2700.0
2010-10-15 14:10:00,79.58,79.6,79.5,79.6,3800.0,67.9095,67.9266,67.8413,67.9266,3800.0
2010-10-15 14:15:00,79.71,79.71,79.54,79.57,600.0,68.0205,68.0205,67.8754,67.901,600.0
2010-10-15 14:20:00,79.54,79.55,79.38,79.45,1700.0,67.8754,67.8839,67.7389,67.7986,1700.0
2010-10-15 14:25:00,79.46,79.55,79.41,79.55,1300.0,67.8071,67.8839,67.7645,67.8839,1300.0
2010-10-15 14:30:00,79.51,79.61,79.51,79.6,700.0,67.8498,67.9351,67.8498,67.9266,700.0
2010-10-15 14:35:00,79.61,79.75,79.61,79.67,5000.0,67.9351,68.0546,67.9351,67.9863,5000.0
2010-10-15 14:40:00,79.7,79.7,79.6,79.6,600.0,68.0119,68.0119,67.9266,67.9266,600.0
2010-10-15 14:45:00,79.64,79.64,79.59,79.61,1900.0,67.9607,67.9607,67.9181,67.9351,1900.0
2010-10-15 14:50:00,79.57,79.77,79.56,79.77,8900.0,67.901,68.0717,67.8925,68.0717,8900.0
2010-10-15 14:55:00,79.64,79.88,79.64,79.88,5800.0,67.9607,68.1655,67.9607,68.1655,5800.0
2010-10-15 15:00:00,79.88,79.88,79.7,79.86,12900.0,68.1655,68.1655,68.0119,68.1485,12900.0
2010-10-15 15:05:00,79.82,79.89,79.69,79.82,7500.0,68.1143,68.1741,68.0034,68.1143,7500.0
2010-10-15 15:10:00,79.81,79.91,79.74,79.86,7600.0,68.1058,68.1911,68.0461,68.1485,7600.0
2010-10-15 15:15:00,79.81,79.89,79.79,79.82,7400.0,68.1058,68.1741,68.0887,68.1143,7400.0
2010-10-15 15:20:00,79.85,79.88,79.71,79.73,4600.0,68.1399,68.1655,68.0205,68.0375,4600.0
2010-10-15 15:25:00,79.72,79.76,79.63,79.66,10600.0,68.029,68.0631,67.9522,67.9778,10600.0
2010-10-15 15:30:00,79.65,79.68,79.56,79.64,9200.0,67.9693,67.9949,67.8925,67.9607,9200.0
2010-10-15 15:35:00,79.67,79.75,79.66,79.7,15100.0,67.9863,68.0546,67.9778,68.0119,15100.0
2010-10-15 15:40:00,79.7,79.7,79.48,79.51,18000.0,68.0119,68.0119,67.8242,67.8498,18000.0
2010-10-15 15:45:00,79.52,79.66,79.52,79.6,23600.0,67.8583,67.9778,67.8583,67.9266,23600.0
2010-10-15 15:50:00,79.6,79.65,79.54,79.57,20700.0,67.9266,67.9693,67.8754,67.901,20700.0
2010-10-15 15:55:00,79.61,79.61,79.47,79.55,12000.0,67.9351,67.9351,67.8157,67.8839,12000.0
2010-10-18 09:30:00,79.88,79.88,79.43,79.54,3900.0,68.1655,68.1655,67.7815,67.8754,3900.0
2010-10-18 09:35:00,79.47,79.49,79.22,79.26,4700.0,67.8157,67.8327,67.6023,67.6365,4700.0
2010-10-18 09:40:00,79.38,79.38,79.1,79.1,1700.0,67.7389,67.7389,67.4999,67.4999,1700.0
2010-10-18 09:45:00,79.03,79.14,78.95,79.09,3100.0,67.4402,67.5341,67.3719,67.4914,3100.0
2010-10-18 09:50:00,79.09,79.16,79.05,79.16,400.0,67.4914,67.5511,67.4573,67.5511,400.0
2010-10-18 09:55:00,79.13,79.16,79.02,79.02,2900.0,67.5255,67.5511,67.4317,67.4317,2900.0
2010-10-18 10:00:00,79.05,79.1,78.86,78.98,2300.0,67.4573,67.4999,67.2951,67.3975,2300.0
2010-10-18 10:05:00,79.0,79.08,79.0,79.05,7900.0,67.4146,67.4829,67.4146,67.4573,7900.0
2010-10-18 10:10:00,79.03,79.15,79.03,79.12,2900.0,67.4402,67.5426,67.4402,67.517,2900.0
2010-10-18 10:15:00,79.1,79.1,78.97,78.98,1700.0,67.4999,67.4999,67.389,67.3975,1700.0
2010-10-18 10:20:00,78.91,79.0,78.76,78.76,4900.0,67.3378,67.4146,67.2098,67.2098,4900.0
2010-10-18 10:25:00,78.73,78.77,78.6,78.71,4200.0,67.1842,67.2183,67.0732,67.1671,4200.0
2010-10-18 10:30:00,78.72,78.78,78.68,78.72,2100.0,67.1756,67.2269,67.1415,67.1756,2100.0
2010-10-18 10:35:00,78.7,78.8,78.7,78.8,900.0,67.1586,67.2439,67.1586,67.2439,900.0
2010-10-18 10:40:00,78.76,78.76,78.66,78.69,2300.0,67.2098,67.2098,67.1244,67.15,2300.0
2010-10-18 10:45:00,78.57,78.76,78.57,78.76,2000.0,67.0476,67.2098,67.0476,67.2098,2000.0
2010-10-18 10:50:00,78.72,78.8,78.68,78.7,1300.0,67.1756,67.2439,67.1415,67.1586,1300.0
2010-10-18 10:55:00,78.73,78.79,78.73,78.76,800.0,67.1842,67.2354,67.1842,67.2098,800.0
2010-10-18 11:00:00,78.79,78.79,78.73,78.73,1500.0,67.2354,67.2354,67.1842,67.1842,1500.0
2010-10-18 11:05:00,78.67,78.67,78.54,78.54,1100.0,67.133,67.133,67.022,67.022,1100.0
2010-10-18 11:10:00,78.47,78.59,78.45,78.59,800.0,66.9623,67.0647,66.9452,67.0647,800.0
2010-10-18 11:15:00,78.58,78.59,78.57,78.59,600.0,67.0562,67.0647,67.0476,67.0647,600.0
2010-10-18 11:20:00,78.62,78.62,78.55,78.55,600.0,67.0903,67.0903,67.0306,67.0306,600.0
2010-10-18 11:25:00,78.55,78.62,78.55,78.62,1000.0,67.0306,67.0903,67.0306,67.0903,1000.0
2010-10-18 11:30:00,78.65,78.7,78.54,78.54,2100.0,67.1159,67.1586,67.022,67.022,2100.0
2010-10-18 11:35:00,78.48,78.56,78.48,78.56,800.0,66.9708,67.0391,66.9708,67.0391,800.0
2010-10-18 11:40:00,78.59,78.59,78.54,78.58,400.0,67.0647,67.0647,67.022,67.0562,400.0
2010-10-18 11:45:00,78.58,78.58,78.58,78.58,100.0,67.0562,67.0562,67.0562,67.0562,100.0
2010-10-18 11:50:00,78.62,78.69,78.57,78.59,1700.0,67.0903,67.15,67.0476,67.0647,1700.0
2010-10-18 11:55:00,78.62,78.62,78.54,78.56,1000.0,67.0903,67.0903,67.022,67.0391,1000.0
2010-10-18 12:00:00,78.68,78.81,78.67,78.8,9600.0,67.1415,67.2525,67.133,67.2439,9600.0
2010-10-18 12:05:00,78.8,78.92,78.73,78.89,6100.0,67.2439,67.3463,67.1842,67.3207,6100.0
2010-10-18 12:10:00,78.87,78.88,78.86,78.88,300.0,67.3037,67.3122,67.2951,67.3122,300.0
2010-10-18 12:15:00,78.86,78.9,78.83,78.84,1400.0,67.2951,67.3293,67.2695,67.2781,1400.0
2010-10-18 12:20:00,78.83,78.83,78.83,78.83,100.0,67.2695,67.2695,67.2695,67.2695,100.0
2010-10-18 12:25:00,78.83,78.83,78.72,78.72,600.0,67.2695,67.2695,67.1756,67.1756,600.0
2010-10-18 12:30:00,78.69,78.69,78.62,78.65,400.0,67.15,67.15,67.0903,67.1159,400.0
2010-10-18 12:35:00,78.66,78.74,78.66,78.74,200.0,67.1244,67.1927,67.1244,67.1927,200.0
2010-10-18 12:40:00,78.74,78.74,78.74,78.74,0.0,67.1927,67.1927,67.1927,67.1927,0.0
2010-10-18 12:45:00,78.75,78.84,78.75,78.84,800.0,67.2012,67.2781,67.2012,67.2781,800.0
2010-10-18 12:50:00,78.81,78.82,78.63,78.63,1600.0,67.2525,67.261,67.0988,67.0988,1600.0
2010-10-18 12:55:00,78.69,78.73,78.68,78.68,1900.0,67.15,67.1842,67.1415,67.1415,1900.0
2010-10-18 13:00:00,78.67,78.68,78.51,78.53,4200.0,67.133,67.1415,66.9964,67.0135,4200.0
2010-10-18 13:05:00,78.54,78.64,78.54,78.59,2200.0,67.022,67.1074,67.022,67.0647,2200.0
2010-10-18 13:10:00,78.59,78.59,78.51,78.56,3300.0,67.0647,67.0647,66.9964,67.0391,3300.0
2010-10-18 13:15:00,78.56,78.56,78.56,78.56,0.0,67.0391,67.0391,67.0391,67.0391,0.0
2010-10-18 13:20:00,78.53,78.54,78.48,78.52,4700.0,67.0135,67.022,66.9708,67.005,4700.0
2010-10-18 13:25:00,78.52,78.52,78.48,78.51,2900.0,67.005,67.005,66.9708,66.9964,2900.0
2010-10-18 13:30:00,78.44,78.49,78.38,78.38,1000.0,66.9367,66.9794,66.8855,66.8855,1000.0
2010-10-18 13:35:00,78.41,78.44,78.38,78.42,1200.0,66.9111,66.9367,66.8855,66.9196,1200.0
2010-10-18 13:40:00,78.42,78.43,78.38,78.38,1100.0,66.9196,66.9282,66.8855,66.8855,1100.0
2010-10-18 13:45:00,78.38,78.42,78.38,78.4,300.0,66.8855,66.9196,66.8855,66.9026,300.0
2010-10-18 13:50:00,78.48,78.48,78.37,78.37,900.0,66.9708,66.9708,66.877,66.877,900.0
2010-10-18 13:55:00,78.4,78.45,78.4,78.44,1000.0,66.9026,66.9452,66.9026,66.9367,1000.0
2010-10-18 14:00:00,78.45,78.47,78.4,78.41,1500.0,66.9452,66.9623,66.9026,66.9111,1500.0
2010-10-18 14:05:00,78.44,78.47,78.41,78.41,1600.0,66.9367,66.9623,66.9111,66.9111,1600.0
2010-10-18 14:10:00,78.42,78.52,78.4,78.43,1100.0,66.9196,67.005,66.9026,66.9282,1100.0
2010-10-18 14:15:00,78.44,78.47,78.43,78.44,2300.0,66.9367,66.9623,66.9282,66.9367,2300.0
2010-10-18 14:20:00,78.4,78.49,78.39,78.49,7300.0,66.9026,66.9794,66.894,66.9794,7300.0
2010-10-18 14:25:00,78.49,78.54,78.48,78.52,2600.0,66.9794,67.022,66.9708,67.005,2600.0
2010-10-18 14:30:00,78.46,78.5,78.43,78.46,2900.0,66.9538,66.9879,66.9282,66.9538,2900.0
2010-10-18 14:35:00,78.45,78.47,78.4,78.45,6200.0,66.9452,66.9623,66.9026,66.9452,6200.0
2010-10-18 14:40:00,78.45,78.54,78.45,78.52,4100.0,66.9452,67.022,66.9452,67.005,4100.0
2010-10-18 14:45:00,78.53,78.54,78.52,78.54,300.0,67.0135,67.022,67.005,67.022,300.0
2010-10-18 14:50:00,78.5,78.51,78.49,78.49,1300.0,66.9879,66.9964,66.9794,66.9794,1300.0
2010-10-18 14:55:00,78.49,78.54,78.46,78.53,6700.0,66.9794,67.022,66.9538,67.0135,6700.0
2010-10-18 15:00:00,78.55,78.65,78.53,78.6,3100.0,67.0306,67.1159,67.0135,67.0732,3100.0
2010-10-18 15:05:00,78.59,78.9,78.59,78.74,23100.0,67.0647,67.3293,67.0647,67.1927,23100.0
2010-10-18 15:10:00,78.73,78.74,78.65,78.65,6800.0,67.1842,67.1927,67.1159,67.1159,6800.0
2010-10-18 15:15:00,78.67,78.68,78.59,78.59,2400.0,67.133,67.1415,67.0647,67.0647,2400.0
2010-10-18 15:20:00,78.61,78.66,78.61,78.65,1600.0,67.0818,67.1244,67.0818,67.1159,1600.0
2010-10-18 15:25:00,78.67,78.69,78.62,78.66,3300.0,67.133,67.15,67.0903,67.1244,3300.0
2010-10-18 15:30:00,78.62,78.69,78.62,78.68,2600.0,67.0903,67.15,67.0903,67.1415,2600.0
2010-10-18 15:35:00,78.69,78.72,78.67,78.71,15200.0,67.15,67.1756,67.133,67.1671,15200.0
2010-10-18 15:40:00,78.71,78.75,78.7,78.7,8600.0,67.1671,67.2012,67.1586,67.1586,8600.0
2010-10-18 15:45:00,78.74,78.85,78.71,78.75,12700.0,67.1927,67.2866,67.1671,67.2012,12700.0
2010-10-18 15:50:00,78.74,78.79,78.69,78.71,6900.0,67.1927,67.2354,67.15,67.1671,6900.0
2010-10-18 15:55:00,78.72,78.72,78.63,78.72,16500.0,67.1756,67.1756,67.0988,67.1756,16500.0
2010-10-19 09:30:00,77.08,77.31,77.0,77.28,16300.0,65.7762,65.9724,65.7079,65.9468,16300.0
2010-10-19 09:35:00,77.53,77.72,77.45,77.64,7900.0,66.1602,66.3223,66.0919,66.254,7900.0
2010-10-19 09:40:00,77.64,77.82,77.27,77.36,8200.0,66.254,66.4076,65.9383,66.0151,8200.0
2010-10-19 09:45:00,77.36,77.48,77.24,77.24,4900.0,66.0151,66.1175,65.9127,65.9127,4900.0
2010-10-19 09:50:00,77.25,77.53,77.23,77.42,6600.0,65.9212,66.1602,65.9042,66.0663,6600.0
2010-10-19 09:55:00,77.42,77.67,77.42,77.5,3900.0,66.0663,66.2796,66.0663,66.1346,3900.0
2010-10-19 10:00:00,77.48,77.82,77.48,77.71,7100.0,66.1175,66.4076,66.1175,66.3138,7100.0
2010-10-19 10:05:00,77.66,78.01,77.59,78.0,8700.0,66.2711,66.5698,66.2114,66.5612,8700.0
2010-10-19 10:10:00,78.05,78.28,78.05,78.16,4500.0,66.6039,66.8002,66.6039,66.6978,4500.0
2010-10-19 10:15:00,78.17,78.5,78.17,78.49,6700.0,66.7063,66.9879,66.7063,66.9794,6700.0
2010-10-19 10:20:00,78.5,78.5,78.32,78.33,4000.0,66.9879,66.9879,66.8343,66.8428,4000.0
2010-10-19 10:25:00,78.3,78.63,78.3,78.58,3400.0,66.8172,67.0988,66.8172,67.0562,3400.0
2010-10-19 10:30:00,78.58,78.82,78.58,78.73,9400.0,67.0562,67.261,67.0562,67.1842,9400.0
2010-10-19 10:35:00,78.78,78.78,78.54,78.57,3400.0,67.2269,67.2269,67.022,67.0476,3400.0
2010-10-19 10:40:00,78.58,78.63,78.56,78.56,3000.0,67.0562,67.0988,67.0391,67.0391,3000.0
2010-10-19 10:45:00,78.51,78.76,78.51,78.68,3800.0,66.9964,67.2098,66.9964,67.1415,3800.0
2010-10-19 10:50:00,78.72,78.83,78.72,78.81,3200.0,67.1756,67.2695,67.1756,67.2525,3200.0
2010-10-19 10:55:00,78.83,78.98,78.7,78.75,3500.0,67.2695,67.3975,67.1586,67.2012,3500.0
2010-10-19 11:00:00,78.73,78.73,78.68,78.68,1200.0,67.1842,67.1842,67.1415,67.1415,1200.0
2010-10-19 11:05:00,78.66,78.66,78.5,78.53,3400.0,67.1244,67.1244,66.9879,67.0135,3400.0
2010-10-19 11:10:00,78.59,78.71,78.56,78.6,12500.0,67.0647,67.1671,67.0391,67.0732,12500.0
2010-10-19 11:15:00,78.61,78.67,78.59,78.6,7800.0,67.0818,67.133,67.0647,67.0732,7800.0
2010-10-19 11:20:00,78.64,78.64,78.59,78.61,20800.0,67.1074,67.1074,67.0647,67.0818,20800.0
2010-10-19 11:25:00,78.61,78.7,78.59,78.63,4500.0,67.0818,67.1586,67.0647,67.0988,4500.0
2010-10-19 11:30:00,78.68,78.74,78.68,78.74,2300.0,67.1415,67.1927,67.1415,67.1927,2300.0
2010-10-19 11:35:00,78.76,79.0,78.76,78.93,2500.0,67.2098,67.4146,67.2098,67.3549,2500.0
2010-10-19 11:40:00,78.97,78.97,78.81,78.93,1300.0,67.389,67.389,67.2525,67.3549,1300.0
2010-10-19 11:45:00,79.01,79.06,78.97,79.06,2800.0,67.4231,67.4658,67.389,67.4658,2800.0
2010-10-19 11:50:00,79.05,79.1,79.05,79.09,1500.0,67.4573,67.4999,67.4573,67.4914,1500.0
2010-10-19 11:55:00,79.09,79.16,78.91,78.91,10900.0,67.4914,67.5511,67.3378,67.3378,10900.0
2010-10-19 12:00:00,78.88,78.93,78.85,78.86,4600.0,67.3122,67.3549,67.2866,67.2951,4600.0
2010-10-19 12:05:00,78.86,78.88,78.66,78.69,3200.0,67.2951,67.3122,67.1244,67.15,3200.0
2010-10-19 12:10:00,78.72,78.79,78.68,78.72,3900.0,67.1756,67.2354,67.1415,67.1756,3900.0
2010-10-19 12:15:00,78.68,78.72,78.63,78.64,4600.0,67.1415,67.1756,67.0988,67.1074,4600.0
2010-10-19 12:20:00,78.67,78.67,78.43,78.47,2700.0,67.133,67.133,66.9282,66.9623,2700.0
2010-10-19 12:25:00,78.47,78.48,78.46,78.46,400.0,66.9623,66.9708,66.9538,66.9538,400.0
2010-10-19 12:30:00,78.47,78.52,78.39,78.44,800.0,66.9623,67.005,66.894,66.9367,800.0
2010-10-19 12:35:00,78.39,78.52,78.37,78.5,1800.0,66.894,67.005,66.877,66.9879,1800.0
2010-10-19 12:40:00,78.5,78.54,78.46,78.54,800.0,66.9879,67.022,66.9538,67.022,800.0
2010-10-19 12:45:00,78.54,78.54,78.4,78.46,1400.0,67.022,67.022,66.9026,66.9538,1400.0
2010-10-19 12:50:00,78.47,78.53,78.36,78.36,2400.0,66.9623,67.0135,66.8684,66.8684,2400.0
2010-10-19 12:55:00,78.42,78.46,78.37,78.46,1400.0,66.9196,66.9538,66.877,66.9538,1400.0
2010-10-19 13:00:00,78.49,78.49,78.44,78.47,1300.0,66.9794,66.9794,66.9367,66.9623,1300.0
2010-10-19 13:05:00,78.47,78.48,78.39,78.46,1900.0,66.9623,66.9708,66.894,66.9538,1900.0
2010-10-19 13:10:00,78.46,78.46,78.18,78.29,7200.0,66.9538,66.9538,66.7148,66.8087,7200.0
2010-10-19 13:15:00,78.26,78.3,78.18,78.3,4000.0,66.7831,66.8172,66.7148,66.8172,4000.0
2010-10-19 13:20:00,78.3,78.4,78.25,78.26,1700.0,66.8172,66.9026,66.7746,66.7831,1700.0
2010-10-19 13:25:00,78.22,78.22,78.05,78.05,7100.0,66.749,66.749,66.6039,66.6039,7100.0
2010-10-19 13:30:00,78.0,78.05,77.96,78.05,3400.0,66.5612,66.6039,66.5271,66.6039,3400.0
2010-10-19 13:35:00,77.97,78.05,77.88,77.98,5900.0,66.5356,66.6039,66.4588,66.5442,5900.0
2010-10-19 13:40:00,78.03,78.03,77.95,77.98,2900.0,66.5868,66.5868,66.5186,66.5442,2900.0
2010-10-19 13:45:00,77.91,77.96,77.8,77.96,1300.0,66.4844,66.5271,66.3906,66.5271,1300.0
2010-10-19 13:50:00,77.9,77.9,77.75,77.76,2900.0,66.4759,66.4759,66.3479,66.3564,2900.0
2010-10-19 13:55:00,77.72,77.74,77.61,77.67,2800.0,66.3223,66.3394,66.2284,66.2796,2800.0
2010-10-19 14:00:00,77.79,77.79,77.39,77.53,9400.0,66.382,66.382,66.0407,66.1602,9400.0
2010-10-19 14:05:00,77.51,77.83,77.48,77.48,16200.0,66.1431,66.4162,66.1175,66.1175,16200.0
2010-10-19 14:10:00,77.55,77.58,77.38,77.58,4400.0,66.1772,66.2028,66.0322,66.2028,4400.0
2010-10-19 14:15:00,77.62,77.7,77.51,77.62,22300.0,66.237,66.3052,66.1431,66.237,22300.0
2010-10-19 14:20:00,77.63,77.7,77.54,77.56,20000.0,66.2455,66.3052,66.1687,66.1858,20000.0
2010-10-19 14:25:00,77.55,77.63,77.41,77.56,7400.0,66.1772,66.2455,66.0578,66.1858,7400.0
2010-10-19 14:30:00,77.64,77.88,77.62,77.81,7800.0,66.254,66.4588,66.237,66.3991,7800.0
2010-10-19 14:35:00,77.81,77.88,77.8,77.81,18000.0,66.3991,66.4588,66.3906,66.3991,18000.0
2010-10-19 14:40:00,77.8,77.91,77.8,77.83,12000.0,66.3906,66.4844,66.3906,66.4162,12000.0
2010-10-19 14:45:00,77.82,77.9,77.78,77.9,3700.0,66.4076,66.4759,66.3735,66.4759,3700.0
2010-10-19 14:50:00,77.92,77.92,77.73,77.86,4100.0,66.493,66.493,66.3308,66.4418,4100.0
2010-10-19 14:55:00,77.81,77.81,77.65,77.72,3200.0,66.3991,66.3991,66.2626,66.3223,3200.0
2010-10-19 15:00:00,77.68,77.84,77.58,77.62,5400.0,66.2882,66.4247,66.2028,66.237,5400.0
2010-10-19 15:05:00,77.62,77.69,77.47,77.53,9200.0,66.237,66.2967,66.109,66.1602,9200.0
2010-10-19 15:10:00,77.5,77.55,77.42,77.52,12300.0,66.1346,66.1772,66.0663,66.1516,12300.0
2010-10-19 15:15:00,77.5,77.58,77.48,77.51,8100.0,66.1346,66.2028,66.1175,66.1431,8100.0
2010-10-19 15:20:00,77.51,77.57,77.4,77.4,5800.0,66.1431,66.1943,66.0492,66.0492,5800.0
2010-10-19 15:25:00,77.39,77.52,77.35,77.5,18100.0,66.0407,66.1516,66.0066,66.1346,18100.0
2010-10-19 15:30:00,77.52,77.56,77.43,77.48,21100.0,66.1516,66.1858,66.0748,66.1175,21100.0
2010-10-19 15:35:00,77.48,77.55,77.42,77.49,11500.0,66.1175,66.1772,66.0663,66.126,11500.0
2010-10-19 15:40:00,77.52,77.56,77.42,77.5,9700.0,66.1516,66.1858,66.0663,66.1346,9700.0
2010-10-19 15:45:00,77.53,77.67,77.48,77.64,15200.0,66.1602,66.2796,66.1175,66.254,15200.0
2010-10-19 15:50:00,77.66,77.74,77.59,77.73,20000.0,66.2711,66.3394,66.2114,66.3308,20000.0
2010-10-19 15:55:00,77.75,77.86,77.7,77.84,20400.0,66.3479,66.4418,66.3052,66.4247,20400.0
2010-10-20 09:30:00,77.93,78.13,77.53,77.94,3500.0,66.5015,66.6722,66.1602,66.51,3500.0
2010-10-20 09:35:00,78.0,78.08,77.86,77.93,3600.0,66.5612,66.6295,66.4418,66.5015,3600.0
2010-10-20 09:40:00,77.91,78.09,77.89,78.0,8700.0,66.4844,66.638,66.4674,66.5612,8700.0
2010-10-20 09:45:00,78.0,78.11,77.94,78.02,14100.0,66.5612,66.6551,66.51,66.5783,14100.0
2010-10-20 09:50:00,78.0,78.34,78.0,78.19,5700.0,66.5612,66.8514,66.5612,66.7234,5700.0
2010-10-20 09:55:00,78.26,78.37,78.13,78.13,3500.0,66.7831,66.877,66.6722,66.6722,3500.0
2010-10-20 10:00:00,78.12,78.17,78.01,78.05,5000.0,66.6636,66.7063,66.5698,66.6039,5000.0
2010-10-20 10:05:00,78.16,78.32,78.16,78.32,4100.0,66.6978,66.8343,66.6978,66.8343,4100.0
2010-10-20 10:10:00,78.28,78.28,78.01,78.22,5700.0,66.8002,66.8002,66.5698,66.749,5700.0
2010-10-20 10:15:00,78.21,78.21,78.13,78.17,2900.0,66.7404,66.7404,66.6722,66.7063,2900.0
2010-10-20 10:20:00,78.15,78.23,78.15,78.23,2900.0,66.6892,66.7575,66.6892,66.7575,2900.0
2010-10-20 10:25:00,78.29,78.31,78.16,78.2,1700.0,66.8087,66.8258,66.6978,66.7319,1700.0
2010-10-20 10:30:00,78.16,78.42,78.16,78.39,3400.0,66.6978,66.9196,66.6978,66.894,3400.0
2010-10-20 10:35:00,78.39,78.49,78.27,78.32,2800.0,66.894,66.9794,66.7916,66.8343,2800.0
2010-10-20 10:40:00,78.33,78.55,78.33,78.42,3200.0,66.8428,67.0306,66.8428,66.9196,3200.0
2010-10-20 10:45:00,78.43,78.53,78.42,78.42,1400.0,66.9282,67.0135,66.9196,66.9196,1400.0
2010-10-20 10:50:00,78.51,78.64,78.51,78.64,1200.0,66.9964,67.1074,66.9964,67.1074,1200.0
2010-10-20 10:55:00,78.64,78.64,78.52,78.6,2300.0,67.1074,67.1074,67.005,67.0732,2300.0
2010-10-20 11:00:00,78.6,78.63,78.38,78.39,3800.0,67.0732,67.0988,66.8855,66.894,3800.0
2010-10-20 11:05:00,78.43,78.56,78.43,78.56,3000.0,66.9282,67.0391,66.9282,67.0391,3000.0
2010-10-20 11:10:00,78.51,78.55,78.48,78.55,3200.0,66.9964,67.0306,66.9708,67.0306,3200.0
2010-10-20 11:15:00,78.55,78.55,78.44,78.44,5300.0,67.0306,67.0306,66.9367,66.9367,5300.0
2010-10-20 11:20:00,78.51,78.58,78.51,78.58,4400.0,66.9964,67.0562,66.9964,67.0562,4400.0
2010-10-20 11:25:00,78.64,78.83,78.64,78.83,1700.0,67.1074,67.2695,67.1074,67.2695,1700.0
2010-10-20 11:30:00,78.81,78.85,78.59,78.59,9300.0,67.2525,67.2866,67.0647,67.0647,9300.0
2010-10-20 11:35:00,78.58,78.74,78.58,78.72,2900.0,67.0562,67.1927,67.0562,67.1756,2900.0
2010-10-20 11:40:00,78.71,78.74,78.62,78.69,2700.0,67.1671,67.1927,67.0903,67.15,2700.0
2010-10-20 11:45:00,78.77,78.78,78.7,78.74,3000.0,67.2183,67.2269,67.1586,67.1927,3000.0
2010-10-20 11:50:00,78.7,78.89,78.68,78.68,5900.0,67.1586,67.3207,67.1415,67.1415,5900.0
2010-10-20 11:55:00,78.7,78.7,78.63,78.66,3100.0,67.1586,67.1586,67.0988,67.1244,3100.0
2010-10-20 12:00:00,78.65,78.7,78.64,78.7,3000.0,67.1159,67.1586,67.1074,67.1586,3000.0
2010-10-20 12:05:00,78.68,78.69,78.63,78.68,5900.0,67.1415,67.15,67.0988,67.1415,5900.0
2010-10-20 12:10:00,78.78,78.78,78.69,78.76,1400.0,67.2269,67.2269,67.15,67.2098,1400.0
2010-10-20 12:15:00,78.83,78.86,78.73,78.83,5600.0,67.2695,67.2951,67.1842,67.2695,5600.0
2010-10-20 12:20:00,78.74,78.77,78.7,78.77,2500.0,67.1927,67.2183,67.1586,67.2183,2500.0
2010-10-20 12:25:00,78.77,78.77,78.75,78.75,400.0,67.2183,67.2183,67.2012,67.2012,400.0
2010-10-20 12:30:00,78.69,78.79,78.67,78.74,2500.0,67.15,67.2354,67.133,67.1927,2500.0
2010-10-20 12:35:00,78.75,78.79,78.64,78.71,4100.0,67.2012,67.2354,67.1074,67.1671,4100.0
2010-10-20 12:40:00,78.72,78.72,78.67,78.71,700.0,67.1756,67.1756,67.133,67.1671,700.0
2010-10-20 12:45:00,78.71,78.71,78.63,78.63,1000.0,67.1671,67.1671,67.0988,67.0988,1000.0
2010-10-20 12:50:00,78.64,78.65,78.59,78.64,2300.0,67.1074,67.1159,67.0647,67.1074,2300.0
2010-10-20 12:55:00,78.61,78.61,78.51,78.6,4400.0,67.0818,67.0818,66.9964,67.0732,4400.0
2010-10-20 13:00:00,78.6,78.72,78.59,78.72,2400.0,67.0732,67.1756,67.0647,67.1756,2400.0
2010-10-20 13:05:00,78.75,78.8,78.71,78.72,1800.0,67.2012,67.2439,67.1671,67.1756,1800.0
2010-10-20 13:10:00,78.75,78.76,78.6,78.68,1700.0,67.2012,67.2098,67.0732,67.1415,1700.0
2010-10-20 13:15:00,78.68,78.73,78.59,78.59,1900.0,67.1415,67.1842,67.0647,67.0647,1900.0
2010-10-20 13:20:00,78.62,78.66,78.57,78.66,2600.0,67.0903,67.1244,67.0476,67.1244,2600.0
2010-10-20 13:25:00,78.65,78.66,78.51,78.59,1200.0,67.1159,67.1244,66.9964,67.0647,1200.0
2010-10-20 13:30:00,78.59,78.73,78.55,78.6,3200.0,67.0647,67.1842,67.0306,67.0732,3200.0
2010-10-20 13:35:00,78.6,78.68,78.55,78.63,1900.0,67.0732,67.1415,67.0306,67.0988,1900.0
2010-10-20 13:40:00,78.59,78.61,78.5,78.5,2400.0,67.0647,67.0818,66.9879,66.9879,2400.0
2010-10-20 13:45:00,78.52,78.58,78.5,78.5,2200.0,67.005,67.0562,66.9879,66.9879,2200.0
2010-10-20 13:50:00,78.5,78.6,78.5,78.56,3500.0,66.9879,67.0732,66.9879,67.0391,3500.0
2010-10-20 13:55:00,78.56,78.63,78.5,78.6,2400.0,67.0391,67.0988,66.9879,67.0732,2400.0
2010-10-20 14:00:00,78.58,78.73,78.47,78.48,7600.0,67.0562,67.1842,66.9623,66.9708,7600.0
2010-10-20 14:05:00,78.5,78.68,78.5,78.61,5900.0,66.9879,67.1415,66.9879,67.0818,5900.0
2010-10-20 14:10:00,78.57,78.7,78.56,78.62,7600.0,67.0476,67.1586,67.0391,67.0903,7600.0
2010-10-20 14:15:00,78.6,78.7,78.6,78.67,6000.0,67.0732,67.1586,67.0732,67.133,6000.0
2010-10-20 14:20:00,78.78,78.78,78.61,78.7,4100.0,67.2269,67.2269,67.0818,67.1586,4100.0
2010-10-20 14:25:00,78.67,78.73,78.65,78.71,2800.0,67.133,67.1842,67.1159,67.1671,2800.0
2010-10-20 14:30:00,78.73,78.76,78.67,78.67,4900.0,67.1842,67.2098,67.133,67.133,4900.0
2010-10-20 14:35:00,78.65,78.7,78.62,78.66,4700.0,67.1159,67.1586,67.0903,67.1244,4700.0
2010-10-20 14:40:00,78.71,78.71,78.61,78.65,1400.0,67.1671,67.1671,67.0818,67.1159,1400.0
2010-10-20 14:45:00,78.63,78.67,78.58,78.58,4500.0,67.0988,67.133,67.0562,67.0562,4500.0
2010-10-20 14:50:00,78.54,78.6,78.51,78.57,3100.0,67.022,67.0732,66.9964,67.0476,3100.0
2010-10-20 14:55:00,78.57,78.63,78.5,78.59,2000.0,67.0476,67.0988,66.9879,67.0647,2000.0
2010-10-20 15:00:00,78.62,78.66,78.52,78.56,3400.0,67.0903,67.1244,67.005,67.0391,3400.0
2010-10-20 15:05:00,78.49,78.64,78.49,78.63,4000.0,66.9794,67.1074,66.9794,67.0988,4000.0
2010-10-20 15:10:00,78.63,78.65,78.53,78.56,1700.0,67.0988,67.1159,67.0135,67.0391,1700.0
2010-10-20 15:15:00,78.55,78.57,78.51,78.56,3800.0,67.0306,67.0476,66.9964,67.0391,3800.0
2010-10-20 15:20:00,78.55,78.62,78.55,78.55,3800.0,67.0306,67.0903,67.0306,67.0306,3800.0
2010-10-20 15:25:00,78.58,78.64,78.58,78.61,2700.0,67.0562,67.1074,67.0562,67.0818,2700.0
2010-10-20 15:30:00,78.6,78.6,78.53,78.59,3000.0,67.0732,67.0732,67.0135,67.0647,3000.0
2010-10-20 15:35:00,78.59,78.6,78.43,78.52,13100.0,67.0647,67.0732,66.9282,67.005,13100.0
2010-10-20 15:40:00,78.51,78.55,78.5,78.52,13100.0,66.9964,67.0306,66.9879,67.005,13100.0
2010-10-20 15:45:00,78.56,78.65,78.56,78.58,12300.0,67.0391,67.1159,67.0391,67.0562,12300.0
2010-10-20 15:50:00,78.62,78.65,78.45,78.46,11900.0,67.0903,67.1159,66.9452,66.9538,11900.0
2010-10-20 15:55:00,78.48,78.6,78.46,78.54,11600.0,66.9708,67.0732,66.9538,67.022,11600.0
2010-10-21 09:30:00,79.07,79.07,78.8,78.83,3900.0,67.4743,67.4743,67.2439,67.2695,3900.0
2010-10-21 09:35:00,78.86,79.12,78.86,79.12,2300.0,67.2951,67.517,67.2951,67.517,2300.0
2010-10-21 09:40:00,79.07,79.07,79.06,79.06,300.0,67.4743,67.4743,67.4658,67.4658,300.0
2010-10-21 09:45:00,79.13,79.13,79.01,79.04,400.0,67.5255,67.5255,67.4231,67.4487,400.0
2010-10-21 09:50:00,79.0,79.03,78.96,79.02,6600.0,67.4146,67.4402,67.3805,67.4317,6600.0
2010-10-21 09:55:00,78.97,79.05,78.97,79.01,11200.0,67.389,67.4573,67.389,67.4231,11200.0
2010-10-21 10:00:00,78.99,79.03,78.83,79.03,7100.0,67.4061,67.4402,67.2695,67.4402,7100.0
2010-10-21 10:05:00,78.99,79.29,78.99,79.28,10700.0,67.4061,67.6621,67.4061,67.6535,10700.0
2010-10-21 10:10:00,79.34,79.35,79.28,79.28,1900.0,67.7047,67.7133,67.6535,67.6535,1900.0
2010-10-21 10:15:00,79.28,79.28,79.07,79.08,5300.0,67.6535,67.6535,67.4743,67.4829,5300.0
2010-10-21 10:20:00,79.08,79.12,79.07,79.12,3400.0,67.4829,67.517,67.4743,67.517,3400.0
2010-10-21 10:25:00,79.12,79.12,79.01,79.01,3300.0,67.517,67.517,67.4231,67.4231,3300.0
2010-10-21 10:30:00,79.08,79.08,78.99,79.02,4400.0,67.4829,67.4829,67.4061,67.4317,4400.0
2010-10-21 10:35:00,79.01,79.13,78.97,79.09,6800.0,67.4231,67.5255,67.389,67.4914,6800.0
2010-10-21 10:40:00,79.11,79.26,79.11,79.21,7700.0,67.5085,67.6365,67.5085,67.5938,7700.0
2010-10-21 10:45:00,79.22,79.24,79.07,79.15,4300.0,67.6023,67.6194,67.4743,67.5426,4300.0
2010-10-21 10:50:00,79.16,79.19,79.0,79.0,2200.0,67.5511,67.5767,67.4146,67.4146,2200.0
2010-10-21 10:55:00,79.0,79.09,78.98,79.05,2200.0,67.4146,67.4914,67.3975,67.4573,2200.0
2010-10-21 11:00:00,79.02,79.08,78.97,79.01,4700.0,67.4317,67.4829,67.389,67.4231,4700.0
2010-10-21 11:05:00,78.98,79.01,78.97,78.97,1300.0,67.3975,67.4231,67.389,67.389,1300.0
2010-10-21 11:10:00,79.01,79.06,78.94,79.06,7300.0,67.4231,67.4658,67.3634,67.4658,7300.0
2010-10-21 11:15:00,79.0,79.0,78.93,78.93,800.0,67.4146,67.4146,67.3549,67.3549,800.0
2010-10-21 11:20:00,78.8,78.93,78.72,78.72,2300.0,67.2439,67.3549,67.1756,67.1756,2300.0
2010-10-21 11:25:00,78.65,78.66,78.5,78.65,2100.0,67.1159,67.1244,66.9879,67.1159,2100.0
2010-10-21 11:30:00,78.61,78.68,78.55,78.67,3200.0,67.0818,67.1415,67.0306,67.133,3200.0
2010-10-21 11:35:00,78.68,78.68,78.47,78.51,10100.0,67.1415,67.1415,66.9623,66.9964,10100.0
2010-10-21 11:40:00,78.45,78.48,78.36,78.48,6200.0,66.9452,66.9708,66.8684,66.9708,6200.0
2010-10-21 11:45:00,78.5,78.58,78.48,78.58,2400.0,66.9879,67.0562,66.9708,67.0562,2400.0
2010-10-21 11:50:00,78.55,78.55,78.46,78.5,1900.0,67.0306,67.0306,66.9538,66.9879,1900.0
2010-10-21 11:55:00,78.49,78.55,78.43,78.5,6200.0,66.9794,67.0306,66.9282,66.9879,6200.0
2010-10-21 12:00:00,78.5,78.5,78.4,78.4,3500.0,66.9879,66.9879,66.9026,66.9026,3500.0
2010-10-21 12:05:00,78.4,78.45,78.4,78.43,2500.0,66.9026,66.9452,66.9026,66.9282,2500.0
2010-10-21 12:10:00,78.38,78.51,78.38,78.45,2700.0,66.8855,66.9964,66.8855,66.9452,2700.0
2010-10-21 12:15:00,78.43,78.49,78.37,78.49,3800.0,66.9282,66.9794,66.877,66.9794,3800.0
2010-10-21 12:20:00,78.51,78.53,78.42,78.53,1300.0,66.9964,67.0135,66.9196,67.0135,1300.0
2010-10-21 12:25:00,78.41,78.58,78.41,78.58,5100.0,66.9111,67.0562,66.9111,67.0562,5100.0
2010-10-21 12:30:00,78.6,78.64,78.55,78.56,2500.0,67.0732,67.1074,67.0306,67.0391,2500.0
2010-10-21 12:35:00,78.53,78.53,78.45,78.48,9600.0,67.0135,67.0135,66.9452,66.9708,9600.0
2010-10-21 12:40:00,78.48,78.5,78.46,78.5,1000.0,66.9708,66.9879,66.9538,66.9879,1000.0
2010-10-21 12:45:00,78.48,78.49,78.45,78.49,3600.0,66.9708,66.9794,66.9452,66.9794,3600.0
2010-10-21 12:50:00,78.54,78.58,78.54,78.55,1700.0,67.022,67.0562,67.022,67.0306,1700.0
2010-10-21 12:55:00,78.58,78.59,78.56,78.57,1800.0,67.0562,67.0647,67.0391,67.0476,1800.0
2010-10-21 13:00:00,78.51,78.72,78.51,78.72,3800.0,66.9964,67.1756,66.9964,67.1756,3800.0
2010-10-21 13:05:00,78.73,78.73,78.66,78.66,1800.0,67.1842,67.1842,67.1244,67.1244,1800.0
2010-10-21 13:10:00,78.73,78.77,78.71,78.75,1700.0,67.1842,67.2183,67.1671,67.2012,1700.0
2010-10-21 13:15:00,78.75,78.75,78.7,78.7,1100.0,67.2012,67.2012,67.1586,67.1586,1100.0
2010-10-21 13:20:00,78.66,78.66,78.59,78.59,1300.0,67.1244,67.1244,67.0647,67.0647,1300.0
2010-10-21 13:25:00,78.57,78.65,78.57,78.65,1000.0,67.0476,67.1159,67.0476,67.1159,1000.0
2010-10-21 13:30:00,78.65,78.65,78.57,78.57,800.0,67.1159,67.1159,67.0476,67.0476,800.0
2010-10-21 13:35:00,78.63,78.72,78.63,78.68,3300.0,67.0988,67.1756,67.0988,67.1415,3300.0
2010-10-21 13:40:00,78.68,78.69,78.56,78.59,4100.0,67.1415,67.15,67.0391,67.0647,4100.0
2010-10-21 13:45:00,78.52,78.54,78.35,78.37,3300.0,67.005,67.022,66.8599,66.877,3300.0
2010-10-21 13:50:00,78.37,78.46,78.1,78.1,4600.0,66.877,66.9538,66.6466,66.6466,4600.0
2010-10-21 13:55:00,78.15,78.15,77.98,78.08,4900.0,66.6892,66.6892,66.5442,66.6295,4900.0
2010-10-21 14:00:00,78.04,78.23,77.98,78.23,4900.0,66.5954,66.7575,66.5442,66.7575,4900.0
2010-10-21 14:05:00,78.2,78.23,78.11,78.17,3000.0,66.7319,66.7575,66.6551,66.7063,3000.0
2010-10-21 14:10:00,78.13,78.25,78.13,78.25,3000.0,66.6722,66.7746,66.6722,66.7746,3000.0
2010-10-21 14:15:00,78.2,78.39,78.16,78.39,2000.0,66.7319,66.894,66.6978,66.894,2000.0
2010-10-21 14:20:00,78.33,78.33,78.28,78.29,600.0,66.8428,66.8428,66.8002,66.8087,600.0
2010-10-21 14:25:00,78.29,78.46,78.29,78.46,6100.0,66.8087,66.9538,66.8087,66.9538,6100.0
2010-10-21 14:30:00,78.45,78.48,78.4,78.4,2500.0,66.9452,66.9708,66.9026,66.9026,2500.0
2010-10-21 14:35:00,78.4,78.43,78.38,78.38,2200.0,66.9026,66.9282,66.8855,66.8855,2200.0
2010-10-21 14:40:00,78.38,78.43,78.34,78.38,3100.0,66.8855,66.9282,66.8514,66.8855,3100.0
2010-10-21 14:45:00,78.39,78.39,78.32,78.32,600.0,66.894,66.894,66.8343,66.8343,600.0
2010-10-21 14:50:00,78.28,78.55,78.28,78.55,2800.0,66.8002,67.0306,66.8002,67.0306,2800.0
2010-10-21 14:55:00,78.47,78.47,78.47,78.47,200.0,66.9623,66.9623,66.9623,66.9623,200.0
2010-10-21 15:00:00,78.42,78.49,78.42,78.48,2300.0,66.9196,66.9794,66.9196,66.9708,2300.0
2010-10-21 15:05:00,78.49,78.49,78.39,78.46,2200.0,66.9794,66.9794,66.894,66.9538,2200.0
2010-10-21 15:10:00,78.46,78.5,78.37,78.5,3000.0,66.9538,66.9879,66.877,66.9879,3000.0
2010-10-21 15:15:00,78.51,78.77,78.48,78.7,3300.0,66.9964,67.2183,66.9708,67.1586,3300.0
2010-10-21 15:20:00,78.69,78.9,78.67,78.9,2600.0,67.15,67.3293,67.133,67.3293,2600.0
2010-10-21 15:25:00,78.88,78.88,78.77,78.77,1300.0,67.3122,67.3122,67.2183,67.2183,1300.0
2010-10-21 15:30:00,78.74,78.78,78.7,78.75,7300.0,67.1927,67.2269,67.1586,67.2012,7300.0
2010-10-21 15:35:00,78.75,78.83,78.74,78.75,14000.0,67.2012,67.2695,67.1927,67.2012,14000.0
2010-10-21 15:40:00,78.77,78.77,78.67,78.75,12400.0,67.2183,67.2183,67.133,67.2012,12400.0
2010-10-21 15:45:00,78.72,78.92,78.58,78.87,11700.0,67.1756,67.3463,67.0562,67.3037,11700.0
2010-10-21 15:50:00,78.87,78.9,78.7,78.85,15000.0,67.3037,67.3293,67.1586,67.2866,15000.0
2010-10-21 15:55:00,78.85,78.94,78.81,78.87,15900.0,67.2866,67.3634,67.2525,67.3037,15900.0
2010-10-22 09:30:00,78.89,78.9,78.75,78.79,2000.0,67.3207,67.3293,67.2012,67.2354,2000.0
2010-10-22 09:35:00,78.82,79.15,78.82,79.13,4000.0,67.261,67.5426,67.261,67.5255,4000.0
2010-10-22 09:40:00,79.09,79.16,78.94,78.98,4100.0,67.4914,67.5511,67.3634,67.3975,4100.0
2010-10-22 09:45:00,79.09,79.11,79.03,79.04,3300.0,67.4914,67.5085,67.4402,67.4487,3300.0
2010-10-22 09:50:00,78.95,78.95,78.74,78.74,1200.0,67.3719,67.3719,67.1927,67.1927,1200.0
2010-10-22 09:55:00,78.79,78.79,78.69,78.69,200.0,67.2354,67.2354,67.15,67.15,200.0
2010-10-22 10:00:00,78.65,78.74,78.61,78.74,1100.0,67.1159,67.1927,67.0818,67.1927,1100.0
2010-10-22 10:05:00,78.74,78.9,78.74,78.77,1000.0,67.1927,67.3293,67.1927,67.2183,1000.0
2010-10-22 10:10:00,78.9,78.96,78.81,78.92,2400.0,67.3293,67.3805,67.2525,67.3463,2400.0
2010-10-22 10:15:00,78.89,79.0,78.89,78.91,1400.0,67.3207,67.4146,67.3207,67.3378,1400.0
2010-10-22 10:20:00,78.88,78.88,78.79,78.79,700.0,67.3122,67.3122,67.2354,67.2354,700.0
2010-10-22 10:25:00,78.77,78.82,78.71,78.73,12100.0,67.2183,67.261,67.1671,67.1842,12100.0
2010-10-22 10:30:00,78.73,78.73,78.6,78.61,2400.0,67.1842,67.1842,67.0732,67.0818,2400.0
2010-10-22 10:35:00,78.58,78.58,78.53,78.53,1000.0,67.0562,67.0562,67.0135,67.0135,1000.0
2010-10-22 10:40:00,78.53,78.53,78.41,78.44,700.0,67.0135,67.0135,66.9111,66.9367,700.0
2010-10-22 10:45:00,78.46,78.49,78.46,78.49,500.0,66.9538,66.9794,66.9538,66.9794,500.0
2010-10-22 10:50:00,78.54,78.54,78.47,78.47,300.0,67.022,67.022,66.9623,66.9623,300.0
2010-10-22 10:55:00,78.54,78.59,78.51,78.51,2300.0,67.022,67.0647,66.9964,66.9964,2300.0
2010-10-22 11:00:00,78.47,78.47,78.37,78.44,1100.0,66.9623,66.9623,66.877,66.9367,1100.0
2010-10-22 11:05:00,78.39,78.39,78.35,78.35,1500.0,66.894,66.894,66.8599,66.8599,1500.0
2010-10-22 11:10:00,78.36,78.37,78.33,78.33,1500.0,66.8684,66.877,66.8428,66.8428,1500.0
2010-10-22 11:15:00,78.31,78.35,78.31,78.35,1600.0,66.8258,66.8599,66.8258,66.8599,1600.0
2010-10-22 11:20:00,78.36,78.36,78.26,78.26,1800.0,66.8684,66.8684,66.7831,66.7831,1800.0
2010-10-22 11:25:00,78.25,78.26,78.25,78.26,400.0,66.7746,66.7831,66.7746,66.7831,400.0
2010-10-22 11:30:00,78.3,78.44,78.28,78.44,1200.0,66.8172,66.9367,66.8002,66.9367,1200.0
2010-10-22 11:35:00,78.52,78.56,78.52,78.56,600.0,67.005,67.0391,67.005,67.0391,600.0
2010-10-22 11:40:00,78.58,78.58,78.58,78.58,300.0,67.0562,67.0562,67.0562,67.0562,300.0
2010-10-22 11:45:00,78.58,78.59,78.47,78.47,1500.0,67.0562,67.0647,66.9623,66.9623,1500.0
2010-10-22 11:50:00,78.4,78.57,78.4,78.57,4100.0,66.9026,67.0476,66.9026,67.0476,4100.0
2010-10-22 11:55:00,78.56,78.59,78.52,78.59,600.0,67.0391,67.0647,67.005,67.0647,600.0
2010-10-22 12:00:00,78.58,78.63,78.58,78.63,400.0,67.0562,67.0988,67.0562,67.0988,400.0
2010-10-22 12:05:00,78.63,78.75,78.61,78.72,1100.0,67.0988,67.2012,67.0818,67.1756,1100.0
2010-10-22 12:10:00,78.7,78.72,78.7,78.71,1700.0,67.1586,67.1756,67.1586,67.1671,1700.0
2010-10-22 12:15:00,78.71,78.76,78.71,78.75,1600.0,67.1671,67.2098,67.1671,67.2012,1600.0
2010-10-22 12:20:00,78.74,78.85,78.74,78.81,1400.0,67.1927,67.2866,67.1927,67.2525,1400.0
2010-10-22 12:25:00,78.86,79.02,78.86,78.95,11500.0,67.2951,67.4317,67.2951,67.3719,11500.0
2010-10-22 12:30:00,78.99,79.06,78.99,79.06,200.0,67.4061,67.4658,67.4061,67.4658,200.0
2010-10-22 12:35:00,79.03,79.03,79.01,79.01,1100.0,67.4402,67.4402,67.4231,67.4231,1100.0
2010-10-22 12:40:00,78.99,79.0,78.99,79.0,800.0,67.4061,67.4146,67.4061,67.4146,800.0
2010-10-22 12:45:00,78.96,79.0,78.96,78.96,1600.0,67.3805,67.4146,67.3805,67.3805,1600.0
2010-10-22 12:50:00,78.97,78.98,78.92,78.92,800.0,67.389,67.3975,67.3463,67.3463,800.0
2010-10-22 12:55:00,78.87,78.91,78.87,78.87,900.0,67.3037,67.3378,67.3037,67.3037,900.0
2010-10-22 13:00:00,78.93,78.95,78.89,78.89,500.0,67.3549,67.3719,67.3207,67.3207,500.0
2010-10-22 13:05:00,78.89,78.89,78.89,78.89,0.0,67.3207,67.3207,67.3207,67.3207,0.0
2010-10-22 13:10:00,78.86,78.86,78.86,78.86,100.0,67.2951,67.2951,67.2951,67.2951,100.0
2010-10-22 13:15:00,78.92,78.95,78.89,78.89,1100.0,67.3463,67.3719,67.3207,67.3207,1100.0
2010-10-22 13:20:00,78.89,78.91,78.89,78.91,1100.0,67.3207,67.3378,67.3207,67.3378,1100.0
2010-10-22 13:25:00,78.93,78.96,78.92,78.92,900.0,67.3549,67.3805,67.3463,67.3463,900.0
2010-10-22 13:30:00,78.93,78.93,78.93,78.93,200.0,67.3549,67.3549,67.3549,67.3549,200.0
2010-10-22 13:35:00,78.9,78.91,78.88,78.91,600.0,67.3293,67.3378,67.3122,67.3378,600.0
2010-10-22 13:40:00,78.83,78.83,78.83,78.83,1000.0,67.2695,67.2695,67.2695,67.2695,1000.0
2010-10-22 13:45:00,78.91,78.91,78.91,78.91,100.0,67.3378,67.3378,67.3378,67.3378,100.0
2010-10-22 13:50:00,78.87,78.91,78.84,78.86,800.0,67.3037,67.3378,67.2781,67.2951,800.0
2010-10-22 13:55:00,78.84,78.84,78.84,78.84,400.0,67.2781,67.2781,67.2781,67.2781,400.0
2010-10-22 14:00:00,78.84,78.84,78.84,78.84,0.0,67.2781,67.2781,67.2781,67.2781,0.0
2010-10-22 14:05:00,78.79,78.88,78.78,78.88,1500.0,67.2354,67.3122,67.2269,67.3122,1500.0
2010-10-22 14:10:00,78.93,78.93,78.93,78.93,500.0,67.3549,67.3549,67.3549,67.3549,500.0
2010-10-22 14:15:00,78.95,78.96,78.95,78.96,300.0,67.3719,67.3805,67.3719,67.3805,300.0
2010-10-22 14:20:00,78.94,79.0,78.94,78.98,1100.0,67.3634,67.4146,67.3634,67.3975,1100.0
2010-10-22 14:25:00,78.98,79.06,78.96,79.01,2000.0,67.3975,67.4658,67.3805,67.4231,2000.0
2010-10-22 14:30:00,79.06,79.06,78.98,79.0,2700.0,67.4658,67.4658,67.3975,67.4146,2700.0
2010-10-22 14:35:00,79.02,79.02,78.96,78.96,1600.0,67.4317,67.4317,67.3805,67.3805,1600.0
2010-10-22 14:40:00,78.98,78.98,78.93,78.94,700.0,67.3975,67.3975,67.3549,67.3634,700.0
2010-10-22 14:45:00,78.98,79.01,78.93,78.93,2800.0,67.3975,67.4231,67.3549,67.3549,2800.0
2010-10-22 14:50:00,78.99,78.99,78.91,78.94,1900.0,67.4061,67.4061,67.3378,67.3634,1900.0
2010-10-22 14:55:00,78.92,78.98,78.89,78.9,6200.0,67.3463,67.3975,67.3207,67.3293,6200.0
2010-10-22 15:00:00,78.92,78.95,78.89,78.95,2000.0,67.3463,67.3719,67.3207,67.3719,2000.0
2010-10-22 15:05:00,78.96,79.02,78.95,78.95,2800.0,67.3805,67.4317,67.3719,67.3719,2800.0
2010-10-22 15:10:00,78.96,79.0,78.86,78.88,4500.0,67.3805,67.4146,67.2951,67.3122,4500.0
2010-10-22 15:15:00,78.88,78.9,78.85,78.9,1800.0,67.3122,67.3293,67.2866,67.3293,1800.0
2010-10-22 15:20:00,78.94,78.94,78.9,78.9,1300.0,67.3634,67.3634,67.3293,67.3293,1300.0
2010-10-22 15:25:00,78.91,78.95,78.9,78.93,2800.0,67.3378,67.3719,67.3293,67.3549,2800.0
2010-10-22 15:30:00,78.92,78.93,78.86,78.87,7000.0,67.3463,67.3549,67.2951,67.3037,7000.0
2010-10-22 15:35:00,78.88,78.93,78.87,78.92,5600.0,67.3122,67.3549,67.3037,67.3463,5600.0
2010-10-22 15:40:00,78.92,78.95,78.9,78.93,8400.0,67.3463,67.3719,67.3293,67.3549,8400.0
2010-10-22 15:45:00,78.94,79.02,78.93,78.99,9000.0,67.3634,67.4317,67.3549,67.4061,9000.0
2010-10-22 15:50:00,78.96,79.07,78.96,79.0,11200.0,67.3805,67.4743,67.3805,67.4146,11200.0
2010-10-22 15:55:00,79.0,79.02,78.89,78.89,35700.0,67.4146,67.4317,67.3207,67.3207,35700.0
2010-10-25 09:30:00,79.91,79.91,79.62,79.86,3000.0,68.1911,68.1911,67.9437,68.1485,3000.0
2010-10-25 09:35:00,79.86,80.29,79.86,80.19,7500.0,68.1485,68.5154,68.1485,68.4301,7500.0
2010-10-25 09:40:00,80.29,80.39,80.28,80.3,2100.0,68.5154,68.6007,68.5069,68.5239,2100.0
2010-10-25 09:45:00,80.25,80.35,80.25,80.35,1900.0,68.4813,68.5666,68.4813,68.5666,1900.0
2010-10-25 09:50:00,80.35,80.37,80.3,80.3,3300.0,68.5666,68.5837,68.5239,68.5239,3300.0
2010-10-25 09:55:00,80.34,80.4,80.18,80.36,7400.0,68.5581,68.6093,68.4215,68.5751,7400.0
2010-10-25 10:00:00,80.34,80.6,80.24,80.5,13200.0,68.5581,68.7799,68.4727,68.6946,13200.0
2010-10-25 10:05:00,80.51,80.66,80.49,80.55,3600.0,68.7031,68.8311,68.6861,68.7373,3600.0
2010-10-25 10:10:00,80.52,80.65,80.51,80.6,3300.0,68.7117,68.8226,68.7031,68.7799,3300.0
2010-10-25 10:15:00,80.57,80.81,80.57,80.7,5300.0,68.7543,68.9591,68.7543,68.8653,5300.0
2010-10-25 10:20:00,80.69,80.78,80.69,80.72,1700.0,68.8567,68.9335,68.8567,68.8823,1700.0
2010-10-25 10:25:00,80.75,80.8,80.59,80.66,6000.0,68.9079,68.9506,68.7714,68.8311,6000.0
2010-10-25 10:30:00,80.66,80.67,80.42,80.51,12300.0,68.8311,68.8397,68.6263,68.7031,12300.0
2010-10-25 10:35:00,80.52,80.54,80.3,80.38,6800.0,68.7117,68.7287,68.5239,68.5922,6800.0
2010-10-25 10:40:00,80.48,80.53,80.24,80.32,7500.0,68.6775,68.7202,68.4727,68.541,7500.0
2010-10-25 10:45:00,80.44,80.48,80.3,80.48,1700.0,68.6434,68.6775,68.5239,68.6775,1700.0
2010-10-25 10:50:00,80.48,80.51,80.43,80.5,1900.0,68.6775,68.7031,68.6349,68.6946,1900.0
2010-10-25 10:55:00,80.53,80.53,80.46,80.46,1100.0,68.7202,68.7202,68.6605,68.6605,1100.0
2010-10-25 11:00:00,80.41,80.45,80.36,80.36,500.0,68.6178,68.6519,68.5751,68.5751,500.0
2010-10-25 11:05:00,80.35,80.44,80.27,80.44,1000.0,68.5666,68.6434,68.4983,68.6434,1000.0
2010-10-25 11:10:00,80.39,80.5,80.36,80.5,1400.0,68.6007,68.6946,68.5751,68.6946,1400.0
2010-10-25 11:15:00,80.44,80.53,80.3,80.52,2900.0,68.6434,68.7202,68.5239,68.7117,2900.0
2010-10-25 11:20:00,80.52,80.56,80.48,80.48,1100.0,68.7117,68.7458,68.6775,68.6775,1100.0
2010-10-25 11:25:00,80.48,80.54,80.4,80.54,800.0,68.6775,68.7287,68.6093,68.7287,800.0
2010-10-25 11:30:00,80.54,80.54,80.45,80.51,1700.0,68.7287,68.7287,68.6519,68.7031,1700.0
2010-10-25 11:35:00,80.46,80.52,80.41,80.48,2800.0,68.6605,68.7117,68.6178,68.6775,2800.0
2010-10-25 11:40:00,80.42,80.53,80.39,80.47,3800.0,68.6263,68.7202,68.6007,68.669,3800.0
2010-10-25 11:45:00,80.46,80.58,80.46,80.52,1300.0,68.6605,68.7629,68.6605,68.7117,1300.0
2010-10-25 11:50:00,80.53,80.53,80.4,80.4,2100.0,68.7202,68.7202,68.6093,68.6093,2100.0
2010-10-25 11:55:00,80.38,80.5,80.38,80.49,4700.0,68.5922,68.6946,68.5922,68.6861,4700.0
2010-10-25 12:00:00,80.49,80.52,80.49,80.5,3200.0,68.6861,68.7117,68.6861,68.6946,3200.0
2010-10-25 12:05:00,80.51,80.64,80.5,80.64,3500.0,68.7031,68.8141,68.6946,68.8141,3500.0
2010-10-25 12:10:00,80.57,80.59,80.52,80.59,1300.0,68.7543,68.7714,68.7117,68.7714,1300.0
2010-10-25 12:15:00,80.56,80.56,80.49,80.5,6800.0,68.7458,68.7458,68.6861,68.6946,6800.0
2010-10-25 12:20:00,80.5,80.54,80.35,80.41,7500.0,68.6946,68.7287,68.5666,68.6178,7500.0
2010-10-25 12:25:00,80.41,80.41,80.28,80.3,1400.0,68.6178,68.6178,68.5069,68.5239,1400.0
2010-10-25 12:30:00,80.32,80.33,80.2,80.21,1700.0,68.541,68.5495,68.4386,68.4471,1700.0
2010-10-25 12:35:00,80.22,80.35,80.22,80.35,1000.0,68.4557,68.5666,68.4557,68.5666,1000.0
2010-10-25 12:40:00,80.41,80.47,80.4,80.41,3200.0,68.6178,68.669,68.6093,68.6178,3200.0
2010-10-25 12:45:00,80.43,80.43,80.4,80.43,1900.0,68.6349,68.6349,68.6093,68.6349,1900.0
2010-10-25 12:50:00,80.42,80.43,80.38,80.4,1200.0,68.6263,68.6349,68.5922,68.6093,1200.0
2010-10-25 12:55:00,80.44,80.55,80.44,80.45,1600.0,68.6434,68.7373,68.6434,68.6519,1600.0
2010-10-25 13:00:00,80.49,80.55,80.49,80.55,2000.0,68.6861,68.7373,68.6861,68.7373,2000.0
2010-10-25 13:05:00,80.54,80.56,80.46,80.46,4200.0,68.7287,68.7458,68.6605,68.6605,4200.0
2010-10-25 13:10:00,80.5,80.55,80.4,80.46,2800.0,68.6946,68.7373,68.6093,68.6605,2800.0
2010-10-25 13:15:00,80.4,80.55,80.4,80.54,2500.0,68.6093,68.7373,68.6093,68.7287,2500.0
2010-10-25 13:20:00,80.55,80.55,80.41,80.53,7100.0,68.7373,68.7373,68.6178,68.7202,7100.0
2010-10-25 13:25:00,80.54,80.66,80.54,80.59,2600.0,68.7287,68.8311,68.7287,68.7714,2600.0
2010-10-25 13:30:00,80.63,80.7,80.53,80.61,4300.0,68.8055,68.8653,68.7202,68.7885,4300.0
2010-10-25 13:35:00,80.63,80.63,80.59,80.59,600.0,68.8055,68.8055,68.7714,68.7714,600.0
2010-10-25 13:40:00,80.63,80.67,80.58,80.58,1500.0,68.8055,68.8397,68.7629,68.7629,1500.0
2010-10-25 13:45:00,80.6,80.6,80.53,80.56,1300.0,68.7799,68.7799,68.7202,68.7458,1300.0
2010-10-25 13:50:00,80.52,80.56,80.43,80.43,600.0,68.7117,68.7458,68.6349,68.6349,600.0
2010-10-25 13:55:00,80.43,80.45,80.39,80.41,3800.0,68.6349,68.6519,68.6007,68.6178,3800.0
2010-10-25 14:00:00,80.49,80.52,80.44,80.5,400.0,68.6861,68.7117,68.6434,68.6946,400.0
2010-10-25 14:05:00,80.49,80.5,80.46,80.49,1700.0,68.6861,68.6946,68.6605,68.6861,1700.0
2010-10-25 14:10:00,80.53,80.53,80.49,80.49,500.0,68.7202,68.7202,68.6861,68.6861,500.0
2010-10-25 14:15:00,80.49,80.5,80.38,80.42,4000.0,68.6861,68.6946,68.5922,68.6263,4000.0
2010-10-25 14:20:00,80.43,80.44,80.31,80.31,4100.0,68.6349,68.6434,68.5325,68.5325,4100.0
2010-10-25 14:25:00,80.33,80.41,80.33,80.41,2200.0,68.5495,68.6178,68.5495,68.6178,2200.0
2010-10-25 14:30:00,80.4,80.45,80.35,80.35,5900.0,68.6093,68.6519,68.5666,68.5666,5900.0
2010-10-25 14:35:00,80.37,80.4,80.21,80.36,7100.0,68.5837,68.6093,68.4471,68.5751,7100.0
2010-10-25 14:40:00,80.35,80.36,80.24,80.27,8200.0,68.5666,68.5751,68.4727,68.4983,8200.0
2010-10-25 14:45:00,80.32,80.39,80.28,80.37,1500.0,68.541,68.6007,68.5069,68.5837,1500.0
2010-10-25 14:50:00,80.38,80.44,80.38,80.42,7800.0,68.5922,68.6434,68.5922,68.6263,7800.0
2010-10-25 14:55:00,80.38,80.39,80.31,80.39,1800.0,68.5922,68.6007,68.5325,68.6007,1800.0
2010-10-25 15:00:00,80.39,80.43,80.32,80.34,10900.0,68.6007,68.6349,68.541,68.5581,10900.0
2010-10-25 15:05:00,80.35,80.47,80.31,80.39,10200.0,68.5666,68.669,68.5325,68.6007,10200.0
2010-10-25 15:10:00,80.39,80.44,80.37,80.37,7900.0,68.6007,68.6434,68.5837,68.5837,7900.0
2010-10-25 15:15:00,80.38,80.39,80.31,80.35,2400.0,68.5922,68.6007,68.5325,68.5666,2400.0
2010-10-25 15:20:00,80.34,80.48,80.34,80.48,3300.0,68.5581,68.6775,68.5581,68.6775,3300.0
2010-10-25 15:25:00,80.49,80.51,80.43,80.49,4500.0,68.6861,68.7031,68.6349,68.6861,4500.0
2010-10-25 15:30:00,80.49,80.49,80.31,80.31,3300.0,68.6861,68.6861,68.5325,68.5325,3300.0
2010-10-25 15:35:00,80.31,80.37,80.15,80.18,12700.0,68.5325,68.5837,68.3959,68.4215,12700.0
2010-10-25 15:40:00,80.16,80.24,80.06,80.13,11300.0,68.4045,68.4727,68.3191,68.3789,11300.0
2010-10-25 15:45:00,80.13,80.13,79.79,80.0,15200.0,68.3789,68.3789,68.0887,68.2679,15200.0
2010-10-25 15:50:00,80.0,80.04,79.86,80.0,15700.0,68.2679,68.3021,68.1485,68.2679,15700.0
2010-10-25 15:55:00,79.99,80.0,79.83,79.94,18200.0,68.2594,68.2679,68.1229,68.2167,18200.0
2010-10-26 09:30:00,79.64,79.69,79.47,79.47,1800.0,67.9607,68.0034,67.8157,67.8157,1800.0
2010-10-26 09:35:00,79.48,79.72,79.46,79.72,2800.0,67.8242,68.029,67.8071,68.029,2800.0
2010-10-26 09:40:00,79.71,80.22,79.63,79.96,18400.0,68.0205,68.4557,67.9522,68.2338,18400.0
2010-10-26 09:45:00,80.0,80.19,79.94,80.18,2900.0,68.2679,68.4301,68.2167,68.4215,2900.0
2010-10-26 09:50:00,80.17,80.21,80.13,80.15,2800.0,68.413,68.4471,68.3789,68.3959,2800.0
2010-10-26 09:55:00,80.16,80.26,80.16,80.22,2300.0,68.4045,68.4898,68.4045,68.4557,2300.0
2010-10-26 10:00:00,80.26,80.32,80.18,80.31,11700.0,68.4898,68.541,68.4215,68.5325,11700.0
2010-10-26 10:05:00,80.32,80.56,80.31,80.56,17400.0,68.541,68.7458,68.5325,68.7458,17400.0
2010-10-26 10:10:00,80.56,80.73,80.53,80.68,7400.0,68.7458,68.8909,68.7202,68.8482,7400.0
2010-10-26 10:15:00,80.68,80.94,80.68,80.9,11200.0,68.8482,69.0701,68.8482,69.036,11200.0
2010-10-26 10:20:00,80.94,80.97,80.9,80.92,7200.0,69.0701,69.0957,69.036,69.053,7200.0
2010-10-26 10:25:00,80.92,80.98,80.79,80.86,7000.0,69.053,69.1042,68.9421,69.0018,7000.0
2010-10-26 10:30:00,80.86,80.9,80.8,80.88,5800.0,69.0018,69.036,68.9506,69.0189,5800.0
2010-10-26 10:35:00,80.8,80.8,80.73,80.79,13300.0,68.9506,68.9506,68.8909,68.9421,13300.0
2010-10-26 10:40:00,80.78,80.81,80.49,80.67,18200.0,68.9335,68.9591,68.6861,68.8397,18200.0
2010-10-26 10:45:00,80.7,80.8,80.66,80.8,8000.0,68.8653,68.9506,68.8311,68.9506,8000.0
2010-10-26 10:50:00,80.82,81.0,80.82,80.99,2300.0,68.9677,69.1213,68.9677,69.1128,2300.0
2010-10-26 10:55:00,80.97,81.13,80.97,81.13,5100.0,69.0957,69.2322,69.0957,69.2322,5100.0
2010-10-26 11:00:00,81.14,81.23,81.13,81.16,6600.0,69.2408,69.3176,69.2322,69.2578,6600.0
2010-10-26 11:05:00,81.19,81.19,81.02,81.02,3600.0,69.2834,69.2834,69.1384,69.1384,3600.0
2010-10-26 11:10:00,81.02,81.13,81.01,81.13,5200.0,69.1384,69.2322,69.1298,69.2322,5200.0
2010-10-26 11:15:00,81.14,81.26,81.13,81.22,5400.0,69.2408,69.3432,69.2322,69.309,5400.0
2010-10-26 11:20:00,81.23,81.42,81.19,81.42,8900.0,69.3176,69.4797,69.2834,69.4797,8900.0
2010-10-26 11:25:00,81.39,81.62,81.39,81.51,10600.0,69.4541,69.6504,69.4541,69.5565,10600.0
2010-10-26 11:30:00,81.51,81.64,81.47,81.58,10500.0,69.5565,69.6674,69.5224,69.6162,10500.0
2010-10-26 11:35:00,81.58,81.66,81.58,81.66,1900.0,69.6162,69.6845,69.6162,69.6845,1900.0
2010-10-26 11:40:00,81.62,81.62,81.54,81.56,8200.0,69.6504,69.6504,69.5821,69.5992,8200.0
2010-10-26 11:45:00,81.55,81.63,81.53,81.63,1900.0,69.5906,69.6589,69.5736,69.6589,1900.0
2010-10-26 11:50:00,81.63,81.7,81.63,81.64,3200.0,69.6589,69.7186,69.6589,69.6674,3200.0
2010-10-26 11:55:00,81.64,81.65,81.58,81.65,2300.0,69.6674,69.676,69.6162,69.676,2300.0
2010-10-26 12:00:00,81.67,81.71,81.53,81.54,4200.0,69.693,69.7272,69.5736,69.5821,4200.0
2010-10-26 12:05:00,81.53,81.57,81.47,81.54,1800.0,69.5736,69.6077,69.5224,69.5821,1800.0
2010-10-26 12:10:00,81.53,81.63,81.53,81.56,2900.0,69.5736,69.6589,69.5736,69.5992,2900.0
2010-10-26 12:15:00,81.54,81.57,81.44,81.44,3700.0,69.5821,69.6077,69.4968,69.4968,3700.0
2010-10-26 12:20:00,81.44,81.44,81.31,81.31,2000.0,69.4968,69.4968,69.3858,69.3858,2000.0
2010-10-26 12:25:00,81.29,81.32,81.25,81.28,1000.0,69.3688,69.3944,69.3346,69.3602,1000.0
2010-10-26 12:30:00,81.28,81.28,81.24,81.24,2000.0,69.3602,69.3602,69.3261,69.3261,2000.0
2010-10-26 12:35:00,81.24,81.33,81.2,81.25,2500.0,69.3261,69.4029,69.292,69.3346,2500.0
2010-10-26 12:40:00,81.25,81.26,81.17,81.17,2600.0,69.3346,69.3432,69.2664,69.2664,2600.0
2010-10-26 12:45:00,81.15,81.16,81.1,81.12,2300.0,69.2493,69.2578,69.2066,69.2237,2300.0
2010-10-26 12:50:00,81.12,81.16,81.1,81.1,1700.0,69.2237,69.2578,69.2066,69.2066,1700.0
2010-10-26 12:55:00,81.15,81.15,81.08,81.08,900.0,69.2493,69.2493,69.1896,69.1896,900.0
2010-10-26 13:00:00,81.11,81.18,81.11,81.11,1200.0,69.2152,69.2749,69.2152,69.2152,1200.0
2010-10-26 13:05:00,81.1,81.12,81.05,81.12,2500.0,69.2066,69.2237,69.164,69.2237,2500.0
2010-10-26 13:10:00,81.12,81.3,81.11,81.27,3000.0,69.2237,69.3773,69.2152,69.3517,3000.0
2010-10-26 13:15:00,81.33,81.33,81.2,81.22,1300.0,69.4029,69.4029,69.292,69.309,1300.0
2010-10-26 13:20:00,81.2,81.2,81.16,81.18,1100.0,69.292,69.292,69.2578,69.2749,1100.0
2010-10-26 13:25:00,81.19,81.2,81.07,81.07,800.0,69.2834,69.292,69.181,69.181,800.0
2010-10-26 13:30:00,81.04,81.19,81.04,81.19,1100.0,69.1554,69.2834,69.1554,69.2834,1100.0
2010-10-26 13:35:00,81.16,81.16,81.09,81.09,1000.0,69.2578,69.2578,69.1981,69.1981,1000.0
2010-10-26 13:40:00,81.12,81.22,81.12,81.22,900.0,69.2237,69.309,69.2237,69.309,900.0
2010-10-26 13:45:00,81.21,81.21,81.2,81.2,400.0,69.3005,69.3005,69.292,69.292,400.0
2010-10-26 13:50:00,81.16,81.16,80.94,80.94,2000.0,69.2578,69.2578,69.0701,69.0701,2000.0
2010-10-26 13:55:00,80.96,81.07,80.96,80.98,3300.0,69.0872,69.181,69.0872,69.1042,3300.0
2010-10-26 14:00:00,80.96,81.07,80.96,80.97,4400.0,69.0872,69.181,69.0872,69.0957,4400.0
2010-10-26 14:05:00,80.98,81.0,80.94,80.94,1400.0,69.1042,69.1213,69.0701,69.0701,1400.0
2010-10-26 14:10:00,80.86,80.98,80.82,80.98,3300.0,69.0018,69.1042,68.9677,69.1042,3300.0
2010-10-26 14:15:00,80.97,80.98,80.87,80.9,3000.0,69.0957,69.1042,69.0104,69.036,3000.0
2010-10-26 14:20:00,80.97,81.05,80.9,80.9,1800.0,69.0957,69.164,69.036,69.036,1800.0
2010-10-26 14:25:00,80.84,80.97,80.84,80.97,800.0,68.9847,69.0957,68.9847,69.0957,800.0
2010-10-26 14:30:00,80.96,81.01,80.9,81.01,3700.0,69.0872,69.1298,69.036,69.1298,3700.0
2010-10-26 14:35:00,80.98,81.14,80.98,81.14,4600.0,69.1042,69.2408,69.1042,69.2408,4600.0
2010-10-26 14:40:00,81.14,81.19,81.08,81.11,5600.0,69.2408,69.2834,69.1896,69.2152,5600.0
2010-10-26 14:45:00,81.11,81.11,81.02,81.04,1900.0,69.2152,69.2152,69.1384,69.1554,1900.0
2010-10-26 14:50:00,81.08,81.09,81.04,81.05,5200.0,69.1896,69.1981,69.1554,69.164,5200.0
2010-10-26 14:55:00,81.04,81.1,80.98,80.98,4100.0,69.1554,69.2066,69.1042,69.1042,4100.0
2010-10-26 15:00:00,80.97,81.04,80.94,80.94,5100.0,69.0957,69.1554,69.0701,69.0701,5100.0
2010-10-26 15:05:00,80.94,80.97,80.83,80.89,5300.0,69.0701,69.0957,68.9762,69.0274,5300.0
2010-10-26 15:10:00,80.91,80.93,80.8,80.8,4400.0,69.0445,69.0616,68.9506,68.9506,4400.0
2010-10-26 15:15:00,80.8,80.86,80.74,80.86,7100.0,68.9506,69.0018,68.8994,69.0018,7100.0
2010-10-26 15:20:00,80.87,80.9,80.81,80.83,4700.0,69.0104,69.036,68.9591,68.9762,4700.0
2010-10-26 15:25:00,80.82,80.82,80.69,80.7,5800.0,68.9677,68.9677,68.8567,68.8653,5800.0
2010-10-26 15:30:00,80.69,80.75,80.68,80.73,7100.0,68.8567,68.9079,68.8482,68.8909,7100.0
2010-10-26 15:35:00,80.75,80.75,80.64,80.67,7800.0,68.9079,68.9079,68.8141,68.8397,7800.0
2010-10-26 15:40:00,80.65,80.67,80.56,80.56,9100.0,68.8226,68.8397,68.7458,68.7458,9100.0
2010-10-26 15:45:00,80.56,80.56,80.4,80.5,16600.0,68.7458,68.7458,68.6093,68.6946,16600.0
2010-10-26 15:50:00,80.49,80.49,80.39,80.44,13000.0,68.6861,68.6861,68.6007,68.6434,13000.0
2010-10-26 15:55:00,80.43,80.49,80.34,80.42,18700.0,68.6349,68.6861,68.5581,68.6263,18700.0
2010-10-27 09:30:00,80.18,80.18,79.47,79.47,6800.0,68.4215,68.4215,67.8157,67.8157,6800.0
2010-10-27 09:35:00,79.59,79.59,79.48,79.57,1500.0,67.9181,67.9181,67.8242,67.901,1500.0
2010-10-27 09:40:00,79.61,79.79,79.61,79.68,3900.0,67.9351,68.0887,67.9351,67.9949,3900.0
2010-10-27 09:45:00,79.64,79.76,79.56,79.76,7700.0,67.9607,68.0631,67.8925,68.0631,7700.0
2010-10-27 09:50:00,79.86,79.98,79.81,79.86,6200.0,68.1485,68.2509,68.1058,68.1485,6200.0
2010-10-27 09:55:00,79.86,79.92,79.81,79.83,4200.0,68.1485,68.1997,68.1058,68.1229,4200.0
2010-10-27 10:00:00,79.87,80.01,79.74,79.86,9500.0,68.157,68.2765,68.0461,68.1485,9500.0
2010-10-27 10:05:00,79.82,79.82,79.5,79.55,7000.0,68.1143,68.1143,67.8413,67.8839,7000.0
2010-10-27 10:10:00,79.51,79.56,79.36,79.4,5100.0,67.8498,67.8925,67.7218,67.7559,5100.0
2010-10-27 10:15:00,79.38,79.47,79.22,79.22,3900.0,67.7389,67.8157,67.6023,67.6023,3900.0
2010-10-27 10:20:00,79.22,79.32,78.9,78.9,6100.0,67.6023,67.6877,67.3293,67.3293,6100.0
2010-10-27 10:25:00,78.9,78.96,78.75,78.91,6800.0,67.3293,67.3805,67.2012,67.3378,6800.0
2010-10-27 10:30:00,78.87,79.0,78.87,78.98,2000.0,67.3037,67.4146,67.3037,67.3975,2000.0
2010-10-27 10:35:00,78.97,79.05,78.93,78.94,4100.0,67.389,67.4573,67.3549,67.3634,4100.0
2010-10-27 10:40:00,78.94,79.0,78.94,79.0,2800.0,67.3634,67.4146,67.3634,67.4146,2800.0
2010-10-27 10:45:00,79.0,79.04,78.95,78.97,4900.0,67.4146,67.4487,67.3719,67.389,4900.0
2010-10-27 10:50:00,78.99,79.01,78.87,78.99,6700.0,67.4061,67.4231,67.3037,67.4061,6700.0
2010-10-27 10:55:00,78.98,78.98,78.67,78.67,4700.0,67.3975,67.3975,67.133,67.133,4700.0
2010-10-27 11:00:00,78.59,78.59,78.43,78.43,3700.0,67.0647,67.0647,66.9282,66.9282,3700.0
2010-10-27 11:05:00,78.43,78.56,78.43,78.56,6100.0,66.9282,67.0391,66.9282,67.0391,6100.0
2010-10-27 11:10:00,78.47,78.57,78.44,78.57,2600.0,66.9623,67.0476,66.9367,67.0476,2600.0
2010-10-27 11:15:00,78.58,78.82,78.56,78.82,4100.0,67.0562,67.261,67.0391,67.261,4100.0
2010-10-27 11:20:00,78.74,78.79,78.65,78.65,2100.0,67.1927,67.2354,67.1159,67.1159,2100.0
2010-10-27 11:25:00,78.64,78.64,78.46,78.46,2800.0,67.1074,67.1074,66.9538,66.9538,2800.0
2010-10-27 11:30:00,78.47,78.63,78.47,78.62,1300.0,66.9623,67.0988,66.9623,67.0903,1300.0
2010-10-27 11:35:00,78.62,78.77,78.62,78.77,1800.0,67.0903,67.2183,67.0903,67.2183,1800.0
2010-10-27 11:40:00,78.75,78.78,78.73,78.74,2900.0,67.2012,67.2269,67.1842,67.1927,2900.0
2010-10-27 11:45:00,78.75,78.75,78.61,78.67,2900.0,67.2012,67.2012,67.0818,67.133,2900.0
2010-10-27 11:50:00,78.69,78.83,78.68,78.7,3700.0,67.15,67.2695,67.1415,67.1586,3700.0
2010-10-27 11:55:00,78.73,78.73,78.63,78.63,1000.0,67.1842,67.1842,67.0988,67.0988,1000.0
2010-10-27 12:00:00,78.69,78.76,78.65,78.65,2700.0,67.15,67.2098,67.1159,67.1159,2700.0
2010-10-27 12:05:00,78.65,78.68,78.61,78.68,1500.0,67.1159,67.1415,67.0818,67.1415,1500.0
2010-10-27 12:10:00,78.67,78.8,78.65,78.73,3400.0,67.133,67.2439,67.1159,67.1842,3400.0
2010-10-27 12:15:00,78.74,78.75,78.72,78.74,2600.0,67.1927,67.2012,67.1756,67.1927,2600.0
2010-10-27 12:20:00,78.72,78.74,78.69,78.69,1600.0,67.1756,67.1927,67.15,67.15,1600.0
2010-10-27 12:25:00,78.75,78.78,78.67,78.67,2300.0,67.2012,67.2269,67.133,67.133,2300.0
2010-10-27 12:30:00,78.72,78.79,78.68,78.75,1800.0,67.1756,67.2354,67.1415,67.2012,1800.0
2010-10-27 12:35:00,78.75,78.75,78.64,78.64,3000.0,67.2012,67.2012,67.1074,67.1074,3000.0
2010-10-27 12:40:00,78.64,78.65,78.58,78.58,2200.0,67.1074,67.1159,67.0562,67.0562,2200.0
2010-10-27 12:45:00,78.58,78.6,78.5,78.56,2600.0,67.0562,67.0732,66.9879,67.0391,2600.0
2010-10-27 12:50:00,78.57,78.62,78.54,78.62,800.0,67.0476,67.0903,67.022,67.0903,800.0
2010-10-27 12:55:00,78.61,78.61,78.52,78.55,1100.0,67.0818,67.0818,67.005,67.0306,1100.0
2010-10-27 13:00:00,78.57,78.74,78.57,78.65,2600.0,67.0476,67.1927,67.0476,67.1159,2600.0
2010-10-27 13:05:00,78.63,78.74,78.61,78.61,3700.0,67.0988,67.1927,67.0818,67.0818,3700.0
2010-10-27 13:10:00,78.58,78.63,78.56,78.59,3800.0,67.0562,67.0988,67.0391,67.0647,3800.0
2010-10-27 13:15:00,78.59,78.61,78.47,78.56,3800.0,67.0647,67.0818,66.9623,67.0391,3800.0
2010-10-27 13:20:00,78.61,78.67,78.57,78.67,3600.0,67.0818,67.133,67.0476,67.133,3600.0
2010-10-27 13:25:00,78.73,78.81,78.61,78.76,1400.0,67.1842,67.2525,67.0818,67.2098,1400.0
2010-10-27 13:30:00,78.78,78.81,78.69,78.73,3300.0,67.2269,67.2525,67.15,67.1842,3300.0
2010-10-27 13:35:00,78.81,78.89,78.81,78.88,2000.0,67.2525,67.3207,67.2525,67.3122,2000.0
2010-10-27 13:40:00,78.86,78.91,78.76,78.91,2900.0,67.2951,67.3378,67.2098,67.3378,2900.0
2010-10-27 13:45:00,78.91,79.01,78.89,78.99,3600.0,67.3378,67.4231,67.3207,67.4061,3600.0
2010-10-27 13:50:00,79.04,79.06,79.01,79.03,1500.0,67.4487,67.4658,67.4231,67.4402,1500.0
2010-10-27 13:55:00,79.04,79.31,79.04,79.31,2100.0,67.4487,67.6791,67.4487,67.6791,2100.0
2010-10-27 14:00:00,79.25,79.31,79.21,79.31,3300.0,67.6279,67.6791,67.5938,67.6791,3300.0
2010-10-27 14:05:00,79.28,79.43,79.28,79.4,2400.0,67.6535,67.7815,67.6535,67.7559,2400.0
2010-10-27 14:10:00,79.39,79.41,79.31,79.31,1000.0,67.7474,67.7645,67.6791,67.6791,1000.0
2010-10-27 14:15:00,79.38,79.42,79.3,79.3,1200.0,67.7389,67.773,67.6706,67.6706,1200.0
2010-10-27 14:20:00,79.28,79.28,79.26,79.28,1200.0,67.6535,67.6535,67.6365,67.6535,1200.0
2010-10-27 14:25:00,79.36,79.42,79.35,79.39,1100.0,67.7218,67.773,67.7133,67.7474,1100.0
2010-10-27 14:30:00,79.39,79.44,79.3,79.44,1100.0,67.7474,67.7901,67.6706,67.7901,1100.0
2010-10-27 14:35:00,79.44,79.48,79.32,79.48,2000.0,67.7901,67.8242,67.6877,67.8242,2000.0
2010-10-27 14:40:00,79.53,79.54,79.49,79.49,1200.0,67.8669,67.8754,67.8327,67.8327,1200.0
2010-10-27 14:45:00,79.5,79.52,79.5,79.52,1200.0,67.8413,67.8583,67.8413,67.8583,1200.0
2010-10-27 14:50:00,79.52,79.54,79.51,79.54,3100.0,67.8583,67.8754,67.8498,67.8754,3100.0
2010-10-27 14:55:00,79.56,79.65,79.56,79.59,1100.0,67.8925,67.9693,67.8925,67.9181,1100.0
2010-10-27 15:00:00,79.55,79.65,79.46,79.46,2500.0,67.8839,67.9693,67.8071,67.8071,2500.0
2010-10-27 15:05:00,79.46,79.57,79.46,79.53,1200.0,67.8071,67.901,67.8071,67.8669,1200.0
2010-10-27 15:10:00,79.57,79.57,79.48,79.51,2200.0,67.901,67.901,67.8242,67.8498,2200.0
2010-10-27 15:15:00,79.52,79.59,79.48,79.54,1500.0,67.8583,67.9181,67.8242,67.8754,1500.0
2010-10-27 15:20:00,79.49,79.69,79.47,79.69,2600.0,67.8327,68.0034,67.8157,68.0034,2600.0
2010-10-27 15:25:00,79.69,79.77,79.69,79.7,3000.0,68.0034,68.0717,68.0034,68.0119,3000.0
2010-10-27 15:30:00,79.7,79.78,79.65,79.76,8300.0,68.0119,68.0802,67.9693,68.0631,8300.0
2010-10-27 15:35:00,79.76,79.95,79.75,79.95,11100.0,68.0631,68.2253,68.0546,68.2253,11100.0
2010-10-27 15:40:00,79.95,79.99,79.89,79.99,12200.0,68.2253,68.2594,68.1741,68.2594,12200.0
2010-10-27 15:45:00,79.95,80.05,79.92,80.01,16400.0,68.2253,68.3106,68.1997,68.2765,16400.0
2010-10-27 15:50:00,79.99,80.17,79.96,80.09,14300.0,68.2594,68.413,68.2338,68.3447,14300.0
2010-10-27 15:55:00,80.11,80.25,80.08,80.17,30700.0,68.3618,68.4813,68.3362,68.413,30700.0
2010-10-28 09:30:00,81.36,81.36,80.19,80.3,3300.0,69.4285,69.4285,68.4301,68.5239,3300.0
2010-10-28 09:35:00,80.38,80.74,80.38,80.48,3500.0,68.5922,68.8994,68.5922,68.6775,3500.0
2010-10-28 09:40:00,80.46,80.5,80.35,80.35,1600.0,68.6605,68.6946,68.5666,68.5666,1600.0
2010-10-28 09:45:00,80.39,80.46,80.33,80.33,2600.0,68.6007,68.6605,68.5495,68.5495,2600.0
2010-10-28 09:50:00,80.26,80.34,80.23,80.3,3300.0,68.4898,68.5581,68.4642,68.5239,3300.0
2010-10-28 09:55:00,80.29,80.32,80.25,80.29,2000.0,68.5154,68.541,68.4813,68.5154,2000.0
2010-10-28 10:00:00,80.25,80.34,80.22,80.25,3800.0,68.4813,68.5581,68.4557,68.4813,3800.0
2010-10-28 10:05:00,80.23,80.25,80.2,80.22,1600.0,68.4642,68.4813,68.4386,68.4557,1600.0
2010-10-28 10:10:00,80.2,80.2,80.04,80.14,3300.0,68.4386,68.4386,68.3021,68.3874,3300.0
2010-10-28 10:15:00,80.13,80.13,79.89,79.89,2300.0,68.3789,68.3789,68.1741,68.1741,2300.0
2010-10-28 10:20:00,79.88,79.88,79.77,79.77,900.0,68.1655,68.1655,68.0717,68.0717,900.0
2010-10-28 10:25:00,79.72,79.73,79.62,79.73,5900.0,68.029,68.0375,67.9437,68.0375,5900.0
2010-10-28 10:30:00,79.72,79.79,79.69,79.79,6400.0,68.029,68.0887,68.0034,68.0887,6400.0
2010-10-28 10:35:00,79.77,79.77,79.69,79.75,8800.0,68.0717,68.0717,68.0034,68.0546,8800.0
2010-10-28 10:40:00,79.68,79.73,79.64,79.69,9600.0,67.9949,68.0375,67.9607,68.0034,9600.0
2010-10-28 10:45:00,79.65,79.75,79.65,79.74,3000.0,67.9693,68.0546,67.9693,68.0461,3000.0
2010-10-28 10:50:00,79.76,79.85,79.74,79.83,2900.0,68.0631,68.1399,68.0461,68.1229,2900.0
2010-10-28 10:55:00,79.83,79.93,79.78,79.93,2900.0,68.1229,68.2082,68.0802,68.2082,2900.0
2010-10-28 11:00:00,79.91,79.91,79.84,79.91,3900.0,68.1911,68.1911,68.1314,68.1911,3900.0
2010-10-28 11:05:00,79.88,79.96,79.83,79.96,1900.0,68.1655,68.2338,68.1229,68.2338,1900.0
2010-10-28 11:10:00,79.98,80.12,79.98,80.12,3900.0,68.2509,68.3703,68.2509,68.3703,3900.0
2010-10-28 11:15:00,80.01,80.18,80.0,80.18,2700.0,68.2765,68.4215,68.2679,68.4215,2700.0
2010-10-28 11:20:00,80.17,80.22,80.14,80.18,4500.0,68.413,68.4557,68.3874,68.4215,4500.0
2010-10-28 11:25:00,80.23,80.26,80.17,80.17,1900.0,68.4642,68.4898,68.413,68.413,1900.0
2010-10-28 11:30:00,80.09,80.09,80.0,80.0,600.0,68.3447,68.3447,68.2679,68.2679,600.0
2010-10-28 11:35:00,80.01,80.03,79.99,79.99,2500.0,68.2765,68.2935,68.2594,68.2594,2500.0
2010-10-28 11:40:00,79.97,79.97,79.86,79.96,2400.0,68.2423,68.2423,68.1485,68.2338,2400.0
2010-10-28 11:45:00,79.96,79.98,79.85,79.85,1200.0,68.2338,68.2509,68.1399,68.1399,1200.0
2010-10-28 11:50:00,79.87,79.87,79.85,79.85,700.0,68.157,68.157,68.1399,68.1399,700.0
2010-10-28 11:55:00,79.83,79.83,79.78,79.78,500.0,68.1229,68.1229,68.0802,68.0802,500.0
2010-10-28 12:00:00,79.63,79.72,79.48,79.72,6700.0,67.9522,68.029,67.8242,68.029,6700.0
2010-10-28 12:05:00,79.71,79.75,79.68,79.68,1300.0,68.0205,68.0546,67.9949,67.9949,1300.0
2010-10-28 12:10:00,79.74,79.75,79.58,79.6,2700.0,68.0461,68.0546,67.9095,67.9266,2700.0
2010-10-28 12:15:00,79.57,79.66,79.56,79.65,2300.0,67.901,67.9778,67.8925,67.9693,2300.0
2010-10-28 12:20:00,79.7,79.71,79.55,79.55,1100.0,68.0119,68.0205,67.8839,67.8839,1100.0
2010-10-28 12:25:00,79.5,79.53,79.42,79.47,2100.0,67.8413,67.8669,67.773,67.8157,2100.0
2010-10-28 12:30:00,79.49,79.62,79.46,79.62,3000.0,67.8327,67.9437,67.8071,67.9437,3000.0
2010-10-28 12:35:00,79.59,79.65,79.59,79.65,300.0,67.9181,67.9693,67.9181,67.9693,300.0
2010-10-28 12:40:00,79.65,79.72,79.64,79.64,2000.0,67.9693,68.029,67.9607,67.9607,2000.0
2010-10-28 12:45:00,79.64,79.64,79.57,79.58,2100.0,67.9607,67.9607,67.901,67.9095,2100.0
2010-10-28 12:50:00,79.6,79.77,79.6,79.7,2600.0,67.9266,68.0717,67.9266,68.0119,2600.0
2010-10-28 12:55:00,79.69,79.71,79.65,79.67,1100.0,68.0034,68.0205,67.9693,67.9863,1100.0
2010-10-28 13:00:00,79.65,79.72,79.6,79.69,2500.0,67.9693,68.029,67.9266,68.0034,2500.0
2010-10-28 13:05:00,79.68,79.91,79.68,79.91,1400.0,67.9949,68.1911,67.9949,68.1911,1400.0
2010-10-28 13:10:00,79.95,80.03,79.95,80.0,1700.0,68.2253,68.2935,68.2253,68.2679,1700.0
2010-10-28 13:15:00,80.06,80.13,80.01,80.04,800.0,68.3191,68.3789,68.2765,68.3021,800.0
2010-10-28 13:20:00,80.04,80.09,80.02,80.02,1000.0,68.3021,68.3447,68.285,68.285,1000.0
2010-10-28 13:25:00,79.93,79.94,79.81,79.81,1600.0,68.2082,68.2167,68.1058,68.1058,1600.0
2010-10-28 13:30:00,79.86,79.9,79.79,79.79,2600.0,68.1485,68.1826,68.0887,68.0887,2600.0
2010-10-28 13:35:00,79.76,79.81,79.69,79.74,3600.0,68.0631,68.1058,68.0034,68.0461,3600.0
2010-10-28 13:40:00,79.74,79.74,79.61,79.64,8600.0,68.0461,68.0461,67.9351,67.9607,8600.0
2010-10-28 13:45:00,79.61,79.62,79.57,79.6,3700.0,67.9351,67.9437,67.901,67.9266,3700.0
2010-10-28 13:50:00,79.58,79.67,79.58,79.65,1700.0,67.9095,67.9863,67.9095,67.9693,1700.0
2010-10-28 13:55:00,79.65,79.72,79.64,79.64,3200.0,67.9693,68.029,67.9607,67.9607,3200.0
2010-10-28 14:00:00,79.65,79.65,79.62,79.63,1600.0,67.9693,67.9693,67.9437,67.9522,1600.0
2010-10-28 14:05:00,79.63,79.8,79.63,79.8,4100.0,67.9522,68.0973,67.9522,68.0973,4100.0
2010-10-28 14:10:00,79.77,79.9,79.77,79.82,2500.0,68.0717,68.1826,68.0717,68.1143,2500.0
2010-10-28 14:15:00,79.78,79.78,79.61,79.69,2500.0,68.0802,68.0802,67.9351,68.0034,2500.0
2010-10-28 14:20:00,79.64,79.82,79.64,79.82,1600.0,67.9607,68.1143,67.9607,68.1143,1600.0
2010-10-28 14:25:00,79.77,79.77,79.68,79.73,2000.0,68.0717,68.0717,67.9949,68.0375,2000.0
2010-10-28 14:30:00,79.68,79.76,79.68,79.74,1400.0,67.9949,68.0631,67.9949,68.0461,1400.0
2010-10-28 14:35:00,79.73,79.73,79.62,79.64,1900.0,68.0375,68.0375,67.9437,67.9607,1900.0
2010-10-28 14:40:00,79.61,79.78,79.58,79.78,3300.0,67.9351,68.0802,67.9095,68.0802,3300.0
2010-10-28 14:45:00,79.72,79.76,79.69,79.72,700.0,68.029,68.0631,68.0034,68.029,700.0
2010-10-28 14:50:00,79.68,79.76,79.67,79.74,3200.0,67.9949,68.0631,67.9863,68.0461,3200.0
2010-10-28 14:55:00,79.78,79.84,79.75,79.81,2500.0,68.0802,68.1314,68.0546,68.1058,2500.0
2010-10-28 15:00:00,79.79,79.86,79.76,79.82,2400.0,68.0887,68.1485,68.0631,68.1143,2400.0
2010-10-28 15:05:00,79.85,79.94,79.85,79.91,1400.0,68.1399,68.2167,68.1399,68.1911,1400.0
2010-10-28 15:10:00,79.89,79.92,79.82,79.9,3800.0,68.1741,68.1997,68.1143,68.1826,3800.0
2010-10-28 15:15:00,79.82,79.83,79.76,79.76,1400.0,68.1143,68.1229,68.0631,68.0631,1400.0
2010-10-28 15:20:00,79.73,79.73,79.6,79.65,4500.0,68.0375,68.0375,67.9266,67.9693,4500.0
2010-10-28 15:25:00,79.69,79.72,79.65,79.72,7900.0,68.0034,68.029,67.9693,68.029,7900.0
2010-10-28 15:30:00,79.7,79.87,79.69,79.84,3200.0,68.0119,68.157,68.0034,68.1314,3200.0
2010-10-28 15:35:00,79.84,79.98,79.84,79.9,1200.0,68.1314,68.2509,68.1314,68.1826,1200.0
2010-10-28 15:40:00,79.92,80.02,79.91,79.94,3000.0,68.1997,68.285,68.1911,68.2167,3000.0
2010-10-28 15:45:00,79.96,79.98,79.85,79.93,4600.0,68.2338,68.2509,68.1399,68.2082,4600.0
2010-10-28 15:50:00,79.94,79.95,79.83,79.86,5300.0,68.2167,68.2253,68.1229,68.1485,5300.0
2010-10-28 15:55:00,79.82,79.86,79.8,79.85,6700.0,68.1143,68.1485,68.0973,68.1399,6700.0
2010-10-29 09:30:00,79.84,80.0,79.75,79.75,3600.0,68.1314,68.2679,68.0546,68.0546,3600.0
2010-10-29 09:35:00,79.86,79.86,79.57,79.59,1600.0,68.1485,68.1485,67.901,67.9181,1600.0
2010-10-29 09:40:00,79.57,79.73,79.53,79.66,3100.0,67.901,68.0375,67.8669,67.9778,3100.0
2010-10-29 09:45:00,79.66,79.7,79.51,79.7,2700.0,67.9778,68.0119,67.8498,68.0119,2700.0
2010-10-29 09:50:00,79.71,79.71,79.51,79.51,2600.0,68.0205,68.0205,67.8498,67.8498,2600.0
2010-10-29 09:55:00,79.47,79.47,79.13,79.3,2700.0,67.8157,67.8157,67.5255,67.6706,2700.0
2010-10-29 10:00:00,79.29,79.34,79.25,79.34,700.0,67.6621,67.7047,67.6279,67.7047,700.0
2010-10-29 10:05:00,79.49,79.62,79.49,79.57,8700.0,67.8327,67.9437,67.8327,67.901,8700.0
2010-10-29 10:10:00,79.55,79.56,79.49,79.49,2000.0,67.8839,67.8925,67.8327,67.8327,2000.0
2010-10-29 10:15:00,79.49,79.56,79.49,79.52,1100.0,67.8327,67.8925,67.8327,67.8583,1100.0
2010-10-29 10:20:00,79.51,79.65,79.51,79.63,4100.0,67.8498,67.9693,67.8498,67.9522,4100.0
2010-10-29 10:25:00,79.61,79.75,79.61,79.65,1500.0,67.9351,68.0546,67.9351,67.9693,1500.0
2010-10-29 10:30:00,79.68,79.71,79.67,79.67,3100.0,67.9949,68.0205,67.9863,67.9863,3100.0
2010-10-29 10:35:00,79.65,79.75,79.65,79.69,4800.0,67.9693,68.0546,67.9693,68.0034,4800.0
2010-10-29 10:40:00,79.69,79.75,79.66,79.67,6700.0,68.0034,68.0546,67.9778,67.9863,6700.0
2010-10-29 10:45:00,79.6,79.67,79.59,79.67,3400.0,67.9266,67.9863,67.9181,67.9863,3400.0
2010-10-29 10:50:00,79.68,79.74,79.64,79.7,3400.0,67.9949,68.0461,67.9607,68.0119,3400.0
2010-10-29 10:55:00,79.75,79.82,79.75,79.79,4000.0,68.0546,68.1143,68.0546,68.0887,4000.0
2010-10-29 11:00:00,79.8,79.8,79.74,79.76,4900.0,68.0973,68.0973,68.0461,68.0631,4900.0
2010-10-29 11:05:00,79.74,79.8,79.72,79.8,1700.0,68.0461,68.0973,68.029,68.0973,1700.0
2010-10-29 11:10:00,79.8,79.82,79.7,79.7,1400.0,68.0973,68.1143,68.0119,68.0119,1400.0
2010-10-29 11:15:00,79.67,79.67,79.61,79.62,1500.0,67.9863,67.9863,67.9351,67.9437,1500.0
2010-10-29 11:20:00,79.7,79.73,79.66,79.69,2600.0,68.0119,68.0375,67.9778,68.0034,2600.0
2010-10-29 11:25:00,79.68,79.8,79.68,79.72,15000.0,67.9949,68.0973,67.9949,68.029,15000.0
2010-10-29 11:30:00,79.71,79.72,79.64,79.67,8200.0,68.0205,68.029,67.9607,67.9863,8200.0
2010-10-29 11:35:00,79.66,79.75,79.65,79.75,9000.0,67.9778,68.0546,67.9693,68.0546,9000.0
2010-10-29 11:40:00,79.76,79.77,79.71,79.73,4500.0,68.0631,68.0717,68.0205,68.0375,4500.0
2010-10-29 11:45:00,79.72,79.73,79.7,79.72,6800.0,68.029,68.0375,68.0119,68.029,6800.0
2010-10-29 11:50:00,79.75,79.79,79.7,79.73,4500.0,68.0546,68.0887,68.0119,68.0375,4500.0
2010-10-29 11:55:00,79.71,79.74,79.69,79.74,10700.0,68.0205,68.0461,68.0034,68.0461,10700.0
2010-10-29 12:00:00,79.74,79.75,79.73,79.73,3400.0,68.0461,68.0546,68.0375,68.0375,3400.0
2010-10-29 12:05:00,79.72,79.73,79.7,79.71,11400.0,68.029,68.0375,68.0119,68.0205,11400.0
2010-10-29 12:10:00,79.71,79.8,79.7,79.8,2200.0,68.0205,68.0973,68.0119,68.0973,2200.0
2010-10-29 12:15:00,79.79,79.8,79.76,79.8,19600.0,68.0887,68.0973,68.0631,68.0973,19600.0
2010-10-29 12:20:00,79.79,79.89,79.78,79.87,2800.0,68.0887,68.1741,68.0802,68.157,2800.0
2010-10-29 12:25:00,79.88,79.92,79.88,79.89,1000.0,68.1655,68.1997,68.1655,68.1741,1000.0
2010-10-29 12:30:00,79.97,79.99,79.96,79.99,1400.0,68.2423,68.2594,68.2338,68.2594,1400.0
2010-10-29 12:35:00,80.0,80.06,79.99,80.04,4000.0,68.2679,68.3191,68.2594,68.3021,4000.0
2010-10-29 12:40:00,80.06,80.07,80.05,80.07,1500.0,68.3191,68.3277,68.3106,68.3277,1500.0
2010-10-29 12:45:00,80.08,80.15,80.08,80.15,2000.0,68.3362,68.3959,68.3362,68.3959,2000.0
2010-10-29 12:50:00,80.15,80.27,80.15,80.27,1200.0,68.3959,68.4983,68.3959,68.4983,1200.0
2010-10-29 12:55:00,80.26,80.28,80.25,80.25,700.0,68.4898,68.5069,68.4813,68.4813,700.0
2010-10-29 13:00:00,80.25,80.25,80.24,80.25,300.0,68.4813,68.4813,68.4727,68.4813,300.0
2010-10-29 13:05:00,80.23,80.4,80.23,80.39,6900.0,68.4642,68.6093,68.4642,68.6007,6900.0
2010-10-29 13:10:00,80.39,80.39,80.37,80.39,1100.0,68.6007,68.6007,68.5837,68.6007,1100.0
2010-10-29 13:15:00,80.34,80.38,80.34,80.35,1000.0,68.5581,68.5922,68.5581,68.5666,1000.0
2010-10-29 13:20:00,80.48,80.52,80.4,80.52,1000.0,68.6775,68.7117,68.6093,68.7117,1000.0
2010-10-29 13:25:00,80.49,80.54,80.46,80.54,1200.0,68.6861,68.7287,68.6605,68.7287,1200.0
2010-10-29 13:30:00,80.53,80.54,80.51,80.51,700.0,68.7202,68.7287,68.7031,68.7031,700.0
2010-10-29 13:35:00,80.51,80.51,80.45,80.45,1800.0,68.7031,68.7031,68.6519,68.6519,1800.0
2010-10-29 13:40:00,80.5,80.55,80.44,80.55,2100.0,68.6946,68.7373,68.6434,68.7373,2100.0
2010-10-29 13:45:00,80.55,80.58,80.53,80.58,4400.0,68.7373,68.7629,68.7202,68.7629,4400.0
2010-10-29 13:50:00,80.58,80.66,80.58,80.65,1500.0,68.7629,68.8311,68.7629,68.8226,1500.0
2010-10-29 13:55:00,80.72,80.76,80.72,80.76,400.0,68.8823,68.9165,68.8823,68.9165,400.0
2010-10-29 14:00:00,80.75,80.87,80.75,80.82,1900.0,68.9079,69.0104,68.9079,68.9677,1900.0
2010-10-29 14:05:00,80.82,80.82,80.77,80.77,900.0,68.9677,68.9677,68.925,68.925,900.0
2010-10-29 14:10:00,80.79,80.79,80.71,80.71,4200.0,68.9421,68.9421,68.8738,68.8738,4200.0
2010-10-29 14:15:00,80.71,80.71,80.62,80.64,2200.0,68.8738,68.8738,68.797,68.8141,2200.0
2010-10-29 14:20:00,80.67,80.67,80.6,80.63,1100.0,68.8397,68.8397,68.7799,68.8055,1100.0
2010-10-29 14:25:00,80.63,80.63,80.52,80.52,1600.0,68.8055,68.8055,68.7117,68.7117,1600.0
2010-10-29 14:30:00,80.48,80.52,80.43,80.44,2000.0,68.6775,68.7117,68.6349,68.6434,2000.0
2010-10-29 14:35:00,80.41,80.47,80.41,80.47,2200.0,68.6178,68.669,68.6178,68.669,2200.0
2010-10-29 14:40:00,80.46,80.54,80.46,80.51,2000.0,68.6605,68.7287,68.6605,68.7031,2000.0
2010-10-29 14:45:00,80.52,80.6,80.49,80.58,2600.0,68.7117,68.7799,68.6861,68.7629,2600.0
2010-10-29 14:50:00,80.52,80.55,80.5,80.5,1500.0,68.7117,68.7373,68.6946,68.6946,1500.0
2010-10-29 14:55:00,80.51,80.52,80.47,80.47,1900.0,68.7031,68.7117,68.669,68.669,1900.0
2010-10-29 15:00:00,80.47,80.51,80.47,80.49,2100.0,68.669,68.7031,68.669,68.6861,2100.0
2010-10-29 15:05:00,80.51,80.52,80.48,80.48,3800.0,68.7031,68.7117,68.6775,68.6775,3800.0
2010-10-29 15:10:00,80.48,80.48,80.41,80.45,1400.0,68.6775,68.6775,68.6178,68.6519,1400.0
2010-10-29 15:15:00,80.44,80.45,80.39,80.4,4500.0,68.6434,68.6519,68.6007,68.6093,4500.0
2010-10-29 15:20:00,80.4,80.49,80.4,80.49,3100.0,68.6093,68.6861,68.6093,68.6861,3100.0
2010-10-29 15:25:00,80.49,80.58,80.49,80.53,5100.0,68.6861,68.7629,68.6861,68.7202,5100.0
2010-10-29 15:30:00,80.56,80.62,80.49,80.53,10500.0,68.7458,68.797,68.6861,68.7202,10500.0
2010-10-29 15:35:00,80.56,80.68,80.55,80.67,4600.0,68.7458,68.8482,68.7373,68.8397,4600.0
2010-10-29 15:40:00,80.68,80.81,80.68,80.79,4300.0,68.8482,68.9591,68.8482,68.9421,4300.0
2010-10-29 15:45:00,80.78,80.78,80.63,80.67,5800.0,68.9335,68.9335,68.8055,68.8397,5800.0
2010-10-29 15:50:00,80.68,80.68,80.5,80.6,5400.0,68.8482,68.8482,68.6946,68.7799,5400.0
2010-10-29 15:55:00,80.6,80.61,80.43,80.47,15800.0,68.7799,68.7885,68.6349,68.669,15800.0
2010-11-01 09:30:00,81.47,81.47,81.18,81.18,7900.0,69.5224,69.5224,69.2749,69.2749,7900.0
2010-11-01 09:35:00,81.21,81.21,80.91,80.91,4200.0,69.3005,69.3005,69.0445,69.0445,4200.0
2010-11-01 09:40:00,80.91,80.98,80.7,80.78,4800.0,69.0445,69.1042,68.8653,68.9335,4800.0
2010-11-01 09:45:00,80.77,80.82,80.74,80.74,2800.0,68.925,68.9677,68.8994,68.8994,2800.0
2010-11-01 09:50:00,80.79,80.96,80.76,80.85,17500.0,68.9421,69.0872,68.9165,68.9933,17500.0
2010-11-01 09:55:00,80.85,80.86,80.74,80.74,10600.0,68.9933,69.0018,68.8994,68.8994,10600.0
2010-11-01 10:00:00,80.78,80.98,80.72,80.98,12400.0,68.9335,69.1042,68.8823,69.1042,12400.0
2010-11-01 10:05:00,80.99,81.15,80.99,81.0,2100.0,69.1128,69.2493,69.1128,69.1213,2100.0
2010-11-01 10:10:00,81.08,81.14,81.01,81.14,2300.0,69.1896,69.2408,69.1298,69.2408,2300.0
2010-11-01 10:15:00,81.1,81.12,81.08,81.12,1000.0,69.2066,69.2237,69.1896,69.2237,1000.0
2010-11-01 10:20:00,81.09,81.2,81.07,81.2,4500.0,69.1981,69.292,69.181,69.292,4500.0
2010-11-01 10:25:00,81.19,81.21,81.12,81.15,3200.0,69.2834,69.3005,69.2237,69.2493,3200.0
2010-11-01 10:30:00,81.1,81.16,81.04,81.04,2700.0,69.2066,69.2578,69.1554,69.1554,2700.0
2010-11-01 10:35:00,81.01,81.1,81.0,81.06,4400.0,69.1298,69.2066,69.1213,69.1725,4400.0
2010-11-01 10:40:00,81.06,81.1,81.06,81.1,900.0,69.1725,69.2066,69.1725,69.2066,900.0
2010-11-01 10:45:00,81.12,81.19,81.12,81.18,1100.0,69.2237,69.2834,69.2237,69.2749,1100.0
2010-11-01 10:50:00,81.15,81.15,81.1,81.1,1900.0,69.2493,69.2493,69.2066,69.2066,1900.0
2010-11-01 10:55:00,81.1,81.1,80.94,80.96,9100.0,69.2066,69.2066,69.0701,69.0872,9100.0
2010-11-01 11:00:00,80.92,80.92,80.47,80.69,6500.0,69.053,69.053,68.669,68.8567,6500.0
2010-11-01 11:05:00,80.69,80.69,80.6,80.63,2500.0,68.8567,68.8567,68.7799,68.8055,2500.0
2010-11-01 11:10:00,80.67,80.7,80.62,80.67,3200.0,68.8397,68.8653,68.797,68.8397,3200.0
2010-11-01 11:15:00,80.65,80.65,80.51,80.6,2000.0,68.8226,68.8226,68.7031,68.7799,2000.0
2010-11-01 11:20:00,80.57,80.57,80.51,80.51,2600.0,68.7543,68.7543,68.7031,68.7031,2600.0
2010-11-01 11:25:00,80.51,80.54,80.5,80.51,1600.0,68.7031,68.7287,68.6946,68.7031,1600.0
2010-11-01 11:30:00,80.48,80.48,80.35,80.35,5600.0,68.6775,68.6775,68.5666,68.5666,5600.0
2010-11-01 11:35:00,80.34,80.37,80.19,80.19,3800.0,68.5581,68.5837,68.4301,68.4301,3800.0
2010-11-01 11:40:00,80.19,80.29,80.18,80.23,2400.0,68.4301,68.5154,68.4215,68.4642,2400.0
2010-11-01 11:45:00,80.24,80.31,80.23,80.26,4500.0,68.4727,68.5325,68.4642,68.4898,4500.0
2010-11-01 11:50:00,80.29,80.29,80.17,80.19,2900.0,68.5154,68.5154,68.413,68.4301,2900.0
2010-11-01 11:55:00,80.22,80.27,80.16,80.16,2700.0,68.4557,68.4983,68.4045,68.4045,2700.0
2010-11-01 12:00:00,80.17,80.21,80.13,80.13,2300.0,68.413,68.4471,68.3789,68.3789,2300.0
2010-11-01 12:05:00,80.2,80.2,80.11,80.11,3100.0,68.4386,68.4386,68.3618,68.3618,3100.0
2010-11-01 12:10:00,80.11,80.11,80.04,80.04,2400.0,68.3618,68.3618,68.3021,68.3021,2400.0
2010-11-01 12:15:00,80.07,80.11,80.04,80.11,2600.0,68.3277,68.3618,68.3021,68.3618,2600.0
2010-11-01 12:20:00,80.11,80.2,80.08,80.18,4300.0,68.3618,68.4386,68.3362,68.4215,4300.0
2010-11-01 12:25:00,80.18,80.2,80.14,80.19,900.0,68.4215,68.4386,68.3874,68.4301,900.0
2010-11-01 12:30:00,80.15,80.17,80.05,80.09,3700.0,68.3959,68.413,68.3106,68.3447,3700.0
2010-11-01 12:35:00,80.1,80.11,80.07,80.07,1600.0,68.3533,68.3618,68.3277,68.3277,1600.0
2010-11-01 12:40:00,80.07,80.11,80.07,80.08,2000.0,68.3277,68.3618,68.3277,68.3362,2000.0
2010-11-01 12:45:00,80.09,80.21,79.93,79.93,19300.0,68.3447,68.4471,68.2082,68.2082,19300.0
2010-11-01 12:50:00,79.93,79.93,79.82,79.83,5300.0,68.2082,68.2082,68.1143,68.1229,5300.0
2010-11-01 12:55:00,79.86,79.89,79.83,79.83,2200.0,68.1485,68.1741,68.1229,68.1229,2200.0
2010-11-01 13:00:00,79.88,79.95,79.79,79.83,4500.0,68.1655,68.2253,68.0887,68.1229,4500.0
2010-11-01 13:05:00,79.79,79.87,79.69,79.87,4300.0,68.0887,68.157,68.0034,68.157,4300.0
2010-11-01 13:10:00,79.86,79.93,79.85,79.89,1800.0,68.1485,68.2082,68.1399,68.1741,1800.0
2010-11-01 13:15:00,79.89,79.89,79.8,79.84,2000.0,68.1741,68.1741,68.0973,68.1314,2000.0
2010-11-01 13:20:00,79.85,79.89,79.66,79.71,3400.0,68.1399,68.1741,67.9778,68.0205,3400.0
2010-11-01 13:25:00,79.74,79.77,79.69,79.77,3400.0,68.0461,68.0717,68.0034,68.0717,3400.0
2010-11-01 13:30:00,79.77,79.81,79.74,79.79,2200.0,68.0717,68.1058,68.0461,68.0887,2200.0
2010-11-01 13:35:00,79.76,79.91,79.76,79.89,2600.0,68.0631,68.1911,68.0631,68.1741,2600.0
2010-11-01 13:40:00,79.92,79.97,79.92,79.93,2700.0,68.1997,68.2423,68.1997,68.2082,2700.0
2010-11-01 13:45:00,79.97,80.02,79.95,80.01,1400.0,68.2423,68.285,68.2253,68.2765,1400.0
2010-11-01 13:50:00,80.02,80.03,79.97,79.97,2000.0,68.285,68.2935,68.2423,68.2423,2000.0
2010-11-01 13:55:00,79.98,80.01,79.93,79.99,3200.0,68.2509,68.2765,68.2082,68.2594,3200.0
2010-11-01 14:00:00,80.01,80.03,79.99,80.01,3000.0,68.2765,68.2935,68.2594,68.2765,3000.0
2010-11-01 14:05:00,80.01,80.06,79.98,80.06,3400.0,68.2765,68.3191,68.2509,68.3191,3400.0
2010-11-01 14:10:00,80.05,80.07,80.02,80.06,3300.0,68.3106,68.3277,68.285,68.3191,3300.0
2010-11-01 14:15:00,80.09,80.19,80.09,80.19,3400.0,68.3447,68.4301,68.3447,68.4301,3400.0
2010-11-01 14:20:00,80.16,80.28,80.16,80.24,3000.0,68.4045,68.5069,68.4045,68.4727,3000.0
2010-11-01 14:25:00,80.21,80.29,80.17,80.29,10100.0,68.4471,68.5154,68.413,68.5154,10100.0
2010-11-01 14:30:00,80.29,80.37,80.23,80.33,5200.0,68.5154,68.5837,68.4642,68.5495,5200.0
2010-11-01 14:35:00,80.36,80.36,80.16,80.16,6000.0,68.5751,68.5751,68.4045,68.4045,6000.0
2010-11-01 14:40:00,80.15,80.22,80.07,80.22,5500.0,68.3959,68.4557,68.3277,68.4557,5500.0
2010-11-01 14:45:00,80.22,80.22,80.09,80.09,4000.0,68.4557,68.4557,68.3447,68.3447,4000.0
2010-11-01 14:50:00,80.09,80.22,80.06,80.17,10800.0,68.3447,68.4557,68.3191,68.413,10800.0
2010-11-01 14:55:00,80.15,80.2,80.13,80.2,2300.0,68.3959,68.4386,68.3789,68.4386,2300.0
2010-11-01 15:00:00,80.19,80.21,80.05,80.12,5700.0,68.4301,68.4471,68.3106,68.3703,5700.0
2010-11-01 15:05:00,80.1,80.11,79.84,79.92,8300.0,68.3533,68.3618,68.1314,68.1997,8300.0
2010-11-01 15:10:00,79.94,79.94,79.79,79.79,3200.0,68.2167,68.2167,68.0887,68.0887,3200.0
2010-11-01 15:15:00,79.78,79.88,79.77,79.81,4300.0,68.0802,68.1655,68.0717,68.1058,4300.0
2010-11-01 15:20:00,79.81,79.89,79.76,79.86,5100.0,68.1058,68.1741,68.0631,68.1485,5100.0
2010-11-01 15:25:00,79.87,79.96,79.82,79.87,8100.0,68.157,68.2338,68.1143,68.157,8100.0
2010-11-01 15:30:00,79.87,79.95,79.85,79.92,7400.0,68.157,68.2253,68.1399,68.1997,7400.0
2010-11-01 15:35:00,79.94,79.99,79.86,79.94,9200.0,68.2167,68.2594,68.1485,68.2167,9200.0
2010-11-01 15:40:00,79.93,80.11,79.87,79.99,24400.0,68.2082,68.3618,68.157,68.2594,24400.0
2010-11-01 15:45:00,79.99,80.39,79.99,80.35,23300.0,68.2594,68.6007,68.2594,68.5666,23300.0
2010-11-01 15:50:00,80.37,80.39,80.3,80.31,5700.0,68.5837,68.6007,68.5239,68.5325,5700.0
2010-11-01 15:55:00,80.33,80.36,80.21,80.21,14100.0,68.5495,68.5751,68.4471,68.4471,14100.0
2010-11-02 09:30:00,79.54,84.9,79.54,81.5,18200.0,67.8754,72.4493,67.8754,69.548,18200.0
2010-11-02 09:35:00,81.64,82.3,81.23,82.28,17300.0,69.6674,70.2306,69.3176,70.2136,17300.0
2010-11-02 09:40:00,82.19,82.6,82.19,82.43,12200.0,70.1368,70.4866,70.1368,70.3416,12200.0
2010-11-02 09:45:00,82.45,82.46,82.15,82.44,10700.0,70.3586,70.3672,70.1026,70.3501,10700.0
2010-11-02 09:50:00,82.43,82.45,82.19,82.4,10400.0,70.3416,70.3586,70.1368,70.316,10400.0
2010-11-02 09:55:00,82.39,82.71,82.32,82.52,22000.0,70.3074,70.5805,70.2477,70.4184,22000.0
2010-11-02 10:00:00,82.5,82.92,82.49,82.54,8500.0,70.4013,70.7597,70.3928,70.4354,8500.0
2010-11-02 10:05:00,82.66,82.66,82.48,82.59,5700.0,70.5378,70.5378,70.3842,70.4781,5700.0
2010-11-02 10:10:00,82.58,82.58,82.28,82.29,6800.0,70.4696,70.4696,70.2136,70.2221,6800.0
2010-11-02 10:15:00,82.23,82.55,82.23,82.35,7500.0,70.1709,70.444,70.1709,70.2733,7500.0
2010-11-02 10:20:00,82.4,82.4,82.3,82.35,6900.0,70.316,70.316,70.2306,70.2733,6900.0
2010-11-02 10:25:00,82.31,82.37,82.1,82.33,10700.0,70.2392,70.2904,70.06,70.2562,10700.0
2010-11-02 10:30:00,82.3,82.52,82.22,82.3,9500.0,70.2306,70.4184,70.1624,70.2306,9500.0
2010-11-02 10:35:00,82.3,82.3,82.11,82.17,11400.0,70.2306,70.2306,70.0685,70.1197,11400.0
2010-11-02 10:40:00,82.2,82.31,82.17,82.31,6000.0,70.1453,70.2392,70.1197,70.2392,6000.0
2010-11-02 10:45:00,82.26,82.6,82.26,82.54,3400.0,70.1965,70.4866,70.1965,70.4354,3400.0
2010-11-02 10:50:00,82.55,82.76,82.55,82.69,900.0,70.444,70.6232,70.444,70.5634,900.0
2010-11-02 10:55:00,82.7,82.73,82.43,82.64,7000.0,70.572,70.5976,70.3416,70.5208,7000.0
2010-11-02 11:00:00,82.67,82.96,82.67,82.92,3000.0,70.5464,70.7938,70.5464,70.7597,3000.0
2010-11-02 11:05:00,82.96,83.29,82.95,83.21,2900.0,70.7938,71.0755,70.7853,71.0072,2900.0
2010-11-02 11:10:00,83.3,83.3,83.11,83.11,3700.0,71.084,71.084,70.9219,70.9219,3700.0
2010-11-02 11:15:00,83.12,83.19,82.97,83.0,14100.0,70.9304,70.9901,70.8024,70.828,14100.0
2010-11-02 11:20:00,83.05,83.05,82.88,82.88,7100.0,70.8707,70.8707,70.7256,70.7256,7100.0
2010-11-02 11:25:00,82.94,82.94,82.8,82.83,1900.0,70.7768,70.7768,70.6573,70.6829,1900.0
2010-11-02 11:30:00,82.83,82.85,82.78,82.78,3400.0,70.6829,70.7,70.6402,70.6402,3400.0
2010-11-02 11:35:00,82.78,82.97,82.77,82.93,8200.0,70.6402,70.8024,70.6317,70.7682,8200.0
2010-11-02 11:40:00,82.93,82.93,82.84,82.91,3900.0,70.7682,70.7682,70.6914,70.7512,3900.0
2010-11-02 11:45:00,82.9,83.02,82.89,82.99,3000.0,70.7426,70.8451,70.7341,70.8195,3000.0
2010-11-02 11:50:00,82.99,83.05,82.99,83.05,2100.0,70.8195,70.8707,70.8195,70.8707,2100.0
2010-11-02 11:55:00,83.01,83.1,83.0,83.02,7900.0,70.8365,70.9133,70.828,70.8451,7900.0
2010-11-02 12:00:00,83.07,83.3,83.01,83.3,8100.0,70.8877,71.084,70.8365,71.084,8100.0
2010-11-02 12:05:00,83.3,83.89,83.3,83.88,12100.0,71.084,71.5875,71.084,71.5789,12100.0
2010-11-02 12:10:00,83.81,83.89,83.66,83.68,7600.0,71.5192,71.5875,71.3912,71.4083,7600.0
2010-11-02 12:15:00,83.69,83.76,83.69,83.73,6300.0,71.4168,71.4765,71.4168,71.4509,6300.0
2010-11-02 12:20:00,83.74,83.74,83.57,83.67,32300.0,71.4595,71.4595,71.3144,71.3997,32300.0
2010-11-02 12:25:00,83.67,83.77,83.67,83.72,13700.0,71.3997,71.4851,71.3997,71.4424,13700.0
2010-11-02 12:30:00,83.73,83.73,83.45,83.45,8000.0,71.4509,71.4509,71.212,71.212,8000.0
2010-11-02 12:35:00,83.43,83.6,83.43,83.52,3900.0,71.1949,71.34,71.1949,71.2717,3900.0
2010-11-02 12:40:00,83.6,83.6,83.51,83.52,2700.0,71.34,71.34,71.2632,71.2717,2700.0
2010-11-02 12:45:00,83.53,83.64,83.51,83.6,3300.0,71.2803,71.3741,71.2632,71.34,3300.0
2010-11-02 12:50:00,83.63,83.66,83.62,83.64,3100.0,71.3656,71.3912,71.3571,71.3741,3100.0
2010-11-02 12:55:00,83.64,83.65,83.62,83.63,7700.0,71.3741,71.3827,71.3571,71.3656,7700.0
2010-11-02 13:00:00,83.64,83.74,83.63,83.69,4500.0,71.3741,71.4595,71.3656,71.4168,4500.0
2010-11-02 13:05:00,83.68,83.72,83.66,83.7,18400.0,71.4083,71.4424,71.3912,71.4253,18400.0
2010-11-02 13:10:00,83.69,83.72,83.67,83.7,9600.0,71.4168,71.4424,71.3997,71.4253,9600.0
2010-11-02 13:15:00,83.7,83.7,83.54,83.55,9500.0,71.4253,71.4253,71.2888,71.2973,9500.0
2010-11-02 13:20:00,83.58,83.64,83.54,83.59,3700.0,71.3229,71.3741,71.2888,71.3315,3700.0
2010-11-02 13:25:00,83.59,83.59,83.56,83.58,2300.0,71.3315,71.3315,71.3059,71.3229,2300.0
2010-11-02 13:30:00,83.59,83.67,83.46,83.48,6700.0,71.3315,71.3997,71.2205,71.2376,6700.0
2010-11-02 13:35:00,83.5,83.67,83.5,83.66,2300.0,71.2547,71.3997,71.2547,71.3912,2300.0
2010-11-02 13:40:00,83.66,83.75,83.66,83.74,2900.0,71.3912,71.468,71.3912,71.4595,2900.0
2010-11-02 13:45:00,83.74,83.89,83.64,83.68,4700.0,71.4595,71.5875,71.3741,71.4083,4700.0
2010-11-02 13:50:00,83.68,83.7,83.62,83.68,3700.0,71.4083,71.4253,71.3571,71.4083,3700.0
2010-11-02 13:55:00,83.65,83.68,83.65,83.68,4700.0,71.3827,71.4083,71.3827,71.4083,4700.0
2010-11-02 14:00:00,83.67,83.74,83.56,83.57,20800.0,71.3997,71.4595,71.3059,71.3144,20800.0
2010-11-02 14:05:00,83.62,83.62,83.54,83.55,4500.0,71.3571,71.3571,71.2888,71.2973,4500.0
2010-11-02 14:10:00,83.54,83.54,83.41,83.42,5100.0,71.2888,71.2888,71.1779,71.1864,5100.0
2010-11-02 14:15:00,83.45,83.45,83.18,83.22,7400.0,71.212,71.212,70.9816,71.0157,7400.0
2010-11-02 14:20:00,83.23,83.24,82.85,83.0,21900.0,71.0243,71.0328,70.7,70.828,21900.0
2010-11-02 14:25:00,82.99,83.04,82.98,83.01,5300.0,70.8195,70.8621,70.8109,70.8365,5300.0
2010-11-02 14:30:00,83.02,83.02,82.93,82.99,5900.0,70.8451,70.8451,70.7682,70.8195,5900.0
2010-11-02 14:35:00,83.0,83.09,82.93,83.0,6400.0,70.828,70.9048,70.7682,70.828,6400.0
2010-11-02 14:40:00,82.94,83.04,82.94,83.0,10300.0,70.7768,70.8621,70.7768,70.828,10300.0
2010-11-02 14:45:00,83.03,83.1,83.0,83.0,12900.0,70.8536,70.9133,70.828,70.828,12900.0
2010-11-02 14:50:00,83.0,83.05,82.95,82.98,9100.0,70.828,70.8707,70.7853,70.8109,9100.0
2010-11-02 14:55:00,83.0,83.0,82.78,82.81,11100.0,70.828,70.828,70.6402,70.6658,11100.0
2010-11-02 15:00:00,82.81,82.9,82.78,82.88,13000.0,70.6658,70.7426,70.6402,70.7256,13000.0
2010-11-02 15:05:00,82.88,82.88,82.79,82.81,6300.0,70.7256,70.7256,70.6488,70.6658,6300.0
2010-11-02 15:10:00,82.82,82.85,82.68,82.85,10000.0,70.6744,70.7,70.5549,70.7,10000.0
2010-11-02 15:15:00,82.84,83.09,82.83,83.09,11400.0,70.6914,70.9048,70.6829,70.9048,11400.0
2010-11-02 15:20:00,83.07,83.11,83.06,83.08,9900.0,70.8877,70.9219,70.8792,70.8963,9900.0
2010-11-02 15:25:00,83.07,83.08,82.96,83.0,9500.0,70.8877,70.8963,70.7938,70.828,9500.0
2010-11-02 15:30:00,83.0,83.13,82.99,83.11,44800.0,70.828,70.9389,70.8195,70.9219,44800.0
2010-11-02 15:35:00,83.12,83.24,83.1,83.2,18600.0,70.9304,71.0328,70.9133,70.9987,18600.0
2010-11-02 15:40:00,83.19,83.21,82.92,82.94,16000.0,70.9901,71.0072,70.7597,70.7768,16000.0
2010-11-02 15:45:00,82.94,83.0,82.86,82.92,42600.0,70.7768,70.828,70.7085,70.7597,42600.0
2010-11-02 15:50:00,82.92,82.93,82.84,82.87,20800.0,70.7597,70.7682,70.6914,70.717,20800.0
2010-11-02 15:55:00,82.88,82.89,82.62,82.7,61600.0,70.7256,70.7341,70.5037,70.572,61600.0
2010-11-03 09:30:00,82.42,82.8,82.42,82.62,9200.0,70.333,70.6573,70.333,70.5037,9200.0
2010-11-03 09:35:00,82.5,82.62,82.3,82.46,5300.0,70.4013,70.5037,70.2306,70.3672,5300.0
2010-11-03 09:40:00,82.44,82.44,81.84,81.92,5000.0,70.3501,70.3501,69.8381,69.9064,5000.0
2010-11-03 09:45:00,81.9,81.9,81.77,81.82,4200.0,69.8893,69.8893,69.7784,69.821,4200.0
2010-11-03 09:50:00,81.83,81.91,81.81,81.85,5200.0,69.8296,69.8978,69.8125,69.8466,5200.0
2010-11-03 09:55:00,81.85,82.0,81.83,81.89,8000.0,69.8466,69.9746,69.8296,69.8808,8000.0
2010-11-03 10:00:00,81.94,81.95,81.76,81.87,12200.0,69.9234,69.932,69.7698,69.8637,12200.0
2010-11-03 10:05:00,81.92,82.04,81.92,82.0,7500.0,69.9064,70.0088,69.9064,69.9746,7500.0
2010-11-03 10:10:00,82.0,82.0,81.93,81.98,6200.0,69.9746,69.9746,69.9149,69.9576,6200.0
2010-11-03 10:15:00,81.99,82.0,81.62,81.72,13800.0,69.9661,69.9746,69.6504,69.7357,13800.0
2010-11-03 10:20:00,81.73,81.76,81.65,81.65,5700.0,69.7442,69.7698,69.676,69.676,5700.0
2010-11-03 10:25:00,81.64,81.68,81.52,81.6,8800.0,69.6674,69.7016,69.565,69.6333,8800.0
2010-11-03 10:30:00,81.59,81.75,81.58,81.68,6200.0,69.6248,69.7613,69.6162,69.7016,6200.0
2010-11-03 10:35:00,81.66,81.69,81.66,81.69,4400.0,69.6845,69.7101,69.6845,69.7101,4400.0
2010-11-03 10:40:00,81.68,81.75,81.53,81.56,8400.0,69.7016,69.7613,69.5736,69.5992,8400.0
2010-11-03 10:45:00,81.55,81.55,81.31,81.31,5200.0,69.5906,69.5906,69.3858,69.3858,5200.0
2010-11-03 10:50:00,81.33,81.35,81.18,81.28,10800.0,69.4029,69.42,69.2749,69.3602,10800.0
2010-11-03 10:55:00,81.3,81.39,81.3,81.31,2100.0,69.3773,69.4541,69.3773,69.3858,2100.0
2010-11-03 11:00:00,81.32,81.48,81.32,81.48,2400.0,69.3944,69.5309,69.3944,69.5309,2400.0
2010-11-03 11:05:00,81.49,81.57,81.46,81.46,7400.0,69.5394,69.6077,69.5138,69.5138,7400.0
2010-11-03 11:10:00,81.48,81.5,81.25,81.27,4900.0,69.5309,69.548,69.3346,69.3517,4900.0
2010-11-03 11:15:00,81.18,81.27,81.18,81.21,3400.0,69.2749,69.3517,69.2749,69.3005,3400.0
2010-11-03 11:20:00,81.28,81.35,81.28,81.35,3400.0,69.3602,69.42,69.3602,69.42,3400.0
2010-11-03 11:25:00,81.34,81.43,81.29,81.38,4000.0,69.4114,69.4882,69.3688,69.4456,4000.0
2010-11-03 11:30:00,81.4,81.49,81.4,81.46,4600.0,69.4626,69.5394,69.4626,69.5138,4600.0
2010-11-03 11:35:00,81.46,81.61,81.46,81.6,9300.0,69.5138,69.6418,69.5138,69.6333,9300.0
2010-11-03 11:40:00,81.63,81.65,81.53,81.53,4200.0,69.6589,69.676,69.5736,69.5736,4200.0
2010-11-03 11:45:00,81.54,81.55,81.44,81.44,1400.0,69.5821,69.5906,69.4968,69.4968,1400.0
2010-11-03 11:50:00,81.45,81.45,81.38,81.39,3900.0,69.5053,69.5053,69.4456,69.4541,3900.0
2010-11-03 11:55:00,81.34,81.37,81.34,81.37,1800.0,69.4114,69.437,69.4114,69.437,1800.0
2010-11-03 12:00:00,81.38,81.4,81.23,81.23,5800.0,69.4456,69.4626,69.3176,69.3176,5800.0
2010-11-03 12:05:00,81.23,81.29,81.22,81.29,900.0,69.3176,69.3688,69.309,69.3688,900.0
2010-11-03 12:10:00,81.27,81.4,81.25,81.39,2800.0,69.3517,69.4626,69.3346,69.4541,2800.0
2010-11-03 12:15:00,81.38,81.4,81.31,81.33,5700.0,69.4456,69.4626,69.3858,69.4029,5700.0
2010-11-03 12:20:00,81.31,81.32,81.3,81.3,3000.0,69.3858,69.3944,69.3773,69.3773,3000.0
2010-11-03 12:25:00,81.31,81.39,81.3,81.39,6200.0,69.3858,69.4541,69.3773,69.4541,6200.0
2010-11-03 12:30:00,81.37,81.43,81.37,81.43,11900.0,69.437,69.4882,69.437,69.4882,11900.0
2010-11-03 12:35:00,81.43,81.44,81.35,81.43,7800.0,69.4882,69.4968,69.42,69.4882,7800.0
2010-11-03 12:40:00,81.44,81.45,81.33,81.38,5300.0,69.4968,69.5053,69.4029,69.4456,5300.0
2010-11-03 12:45:00,81.36,81.39,81.35,81.39,1800.0,69.4285,69.4541,69.42,69.4541,1800.0
2010-11-03 12:50:00,81.39,81.45,81.36,81.4,5700.0,69.4541,69.5053,69.4285,69.4626,5700.0
2010-11-03 12:55:00,81.46,81.46,81.39,81.39,3700.0,69.5138,69.5138,69.4541,69.4541,3700.0
2010-11-03 13:00:00,81.41,81.5,81.4,81.5,8400.0,69.4712,69.548,69.4626,69.548,8400.0
2010-11-03 13:05:00,81.51,81.59,81.5,81.5,5500.0,69.5565,69.6248,69.548,69.548,5500.0
2010-11-03 13:10:00,81.51,81.61,81.51,81.6,10000.0,69.5565,69.6418,69.5565,69.6333,10000.0
2010-11-03 13:15:00,81.6,81.6,81.51,81.53,6000.0,69.6333,69.6333,69.5565,69.5736,6000.0
2010-11-03 13:20:00,81.5,81.58,81.47,81.58,3000.0,69.548,69.6162,69.5224,69.6162,3000.0
2010-11-03 13:25:00,81.6,81.6,81.58,81.59,3200.0,69.6333,69.6333,69.6162,69.6248,3200.0
2010-11-03 13:30:00,81.59,81.65,81.59,81.65,10300.0,69.6248,69.676,69.6248,69.676,10300.0
2010-11-03 13:35:00,81.65,81.65,81.57,81.59,4200.0,69.676,69.676,69.6077,69.6248,4200.0
2010-11-03 13:40:00,81.58,81.64,81.55,81.64,4800.0,69.6162,69.6674,69.5906,69.6674,4800.0
2010-11-03 13:45:00,81.64,81.67,81.6,81.65,3000.0,69.6674,69.693,69.6333,69.676,3000.0
2010-11-03 13:50:00,81.67,81.71,81.63,81.64,5700.0,69.693,69.7272,69.6589,69.6674,5700.0
2010-11-03 13:55:00,81.63,81.66,81.63,81.64,3100.0,69.6589,69.6845,69.6589,69.6674,3100.0
2010-11-03 14:00:00,81.65,81.75,81.6,81.75,9600.0,69.676,69.7613,69.6333,69.7613,9600.0
2010-11-03 14:05:00,81.75,81.75,81.6,81.67,8900.0,69.7613,69.7613,69.6333,69.693,8900.0
2010-11-03 14:10:00,81.69,81.75,81.47,81.6,4400.0,69.7101,69.7613,69.5224,69.6333,4400.0
2010-11-03 14:15:00,81.6,82.0,81.57,81.91,5200.0,69.6333,69.9746,69.6077,69.8978,5200.0
2010-11-03 14:20:00,81.91,82.0,81.78,81.78,11200.0,69.8978,69.9746,69.7869,69.7869,11200.0
2010-11-03 14:25:00,81.71,81.8,81.31,81.42,9900.0,69.7272,69.804,69.3858,69.4797,9900.0
2010-11-03 14:30:00,81.33,81.57,81.16,81.36,10100.0,69.4029,69.6077,69.2578,69.4285,10100.0
2010-11-03 14:35:00,81.32,81.94,81.32,81.81,6800.0,69.3944,69.9234,69.3944,69.8125,6800.0
2010-11-03 14:40:00,81.85,81.87,81.66,81.78,11800.0,69.8466,69.8637,69.6845,69.7869,11800.0
2010-11-03 14:45:00,81.96,81.99,81.83,81.93,6300.0,69.9405,69.9661,69.8296,69.9149,6300.0
2010-11-03 14:50:00,82.0,82.01,81.88,81.95,8000.0,69.9746,69.9832,69.8722,69.932,8000.0
2010-11-03 14:55:00,82.0,82.07,81.92,81.92,8600.0,69.9746,70.0344,69.9064,69.9064,8600.0
2010-11-03 15:00:00,81.97,82.05,81.91,82.05,4500.0,69.949,70.0173,69.8978,70.0173,4500.0
2010-11-03 15:05:00,82.05,82.17,81.96,82.17,7300.0,70.0173,70.1197,69.9405,70.1197,7300.0
2010-11-03 15:10:00,82.18,82.31,82.07,82.16,7400.0,70.1282,70.2392,70.0344,70.1112,7400.0
2010-11-03 15:15:00,82.25,82.25,82.08,82.08,4000.0,70.188,70.188,70.0429,70.0429,4000.0
2010-11-03 15:20:00,82.09,82.12,81.97,82.12,6200.0,70.0514,70.077,69.949,70.077,6200.0
2010-11-03 15:25:00,82.13,82.18,82.04,82.12,6000.0,70.0856,70.1282,70.0088,70.077,6000.0
2010-11-03 15:30:00,82.13,82.23,81.91,81.91,8000.0,70.0856,70.1709,69.8978,69.8978,8000.0
2010-11-03 15:35:00,81.97,82.01,81.85,81.85,6900.0,69.949,69.9832,69.8466,69.8466,6900.0
2010-11-03 15:40:00,81.88,81.89,81.77,81.89,7200.0,69.8722,69.8808,69.7784,69.8808,7200.0
2010-11-03 15:45:00,81.91,82.17,81.91,82.05,12200.0,69.8978,70.1197,69.8978,70.0173,12200.0
2010-11-03 15:50:00,82.05,82.18,82.05,82.13,8800.0,70.0173,70.1282,70.0173,70.0856,8800.0
2010-11-03 15:55:00,82.13,82.31,82.09,82.28,20400.0,70.0856,70.2392,70.0514,70.2136,20400.0
2010-11-04 09:30:00,83.73,84.07,83.14,83.8,7500.0,71.4509,71.7411,70.9475,71.5107,7500.0
2010-11-04 09:35:00,83.93,83.95,83.58,83.68,5200.0,71.6216,71.6387,71.3229,71.4083,5200.0
2010-11-04 09:40:00,83.76,84.12,83.76,84.12,6000.0,71.4765,71.7837,71.4765,71.7837,6000.0
2010-11-04 09:45:00,84.11,84.23,84.05,84.12,5700.0,71.7752,71.8776,71.724,71.7837,5700.0
2010-11-04 09:50:00,84.08,84.18,84.08,84.17,2300.0,71.7496,71.8349,71.7496,71.8264,2300.0
2010-11-04 09:55:00,84.18,84.22,84.18,84.21,8400.0,71.8349,71.8691,71.8349,71.8605,8400.0
2010-11-04 10:00:00,84.21,84.29,84.14,84.22,19300.0,71.8605,71.9288,71.8008,71.8691,19300.0
2010-11-04 10:05:00,84.24,84.39,84.22,84.3,13000.0,71.8861,72.0141,71.8691,71.9373,13000.0
2010-11-04 10:10:00,84.28,84.3,84.18,84.19,11000.0,71.9203,71.9373,71.8349,71.8435,11000.0
2010-11-04 10:15:00,84.2,84.35,84.13,84.35,28500.0,71.852,71.98,71.7923,71.98,28500.0
2010-11-04 10:20:00,84.35,84.49,84.3,84.49,5400.0,71.98,72.0995,71.9373,72.0995,5400.0
2010-11-04 10:25:00,84.44,84.67,84.37,84.67,3300.0,72.0568,72.2531,71.9971,72.2531,3300.0
2010-11-04 10:30:00,84.65,84.71,84.52,84.68,2300.0,72.236,72.2872,72.1251,72.2616,2300.0
2010-11-04 10:35:00,84.69,84.77,84.64,84.66,5000.0,72.2701,72.3384,72.2275,72.2445,5000.0
2010-11-04 10:40:00,84.75,84.75,84.5,84.57,4300.0,72.3213,72.3213,72.108,72.1677,4300.0
2010-11-04 10:45:00,84.54,84.54,84.41,84.45,2200.0,72.1421,72.1421,72.0312,72.0653,2200.0
2010-11-04 10:50:00,84.44,84.49,84.43,84.49,2900.0,72.0568,72.0995,72.0483,72.0995,2900.0
2010-11-04 10:55:00,84.5,84.7,84.48,84.67,4300.0,72.108,72.2787,72.0909,72.2531,4300.0
2010-11-04 11:00:00,84.65,84.82,84.65,84.82,8400.0,72.236,72.3811,72.236,72.3811,8400.0
2010-11-04 11:05:00,84.82,84.95,84.74,84.95,3300.0,72.3811,72.492,72.3128,72.492,3300.0
2010-11-04 11:10:00,84.94,85.01,84.92,84.93,1800.0,72.4835,72.5432,72.4664,72.4749,1800.0
2010-11-04 11:15:00,84.91,84.92,84.88,84.92,1200.0,72.4579,72.4664,72.4323,72.4664,1200.0
2010-11-04 11:20:00,84.92,84.92,84.8,84.82,4600.0,72.4664,72.4664,72.364,72.3811,4600.0
2010-11-04 11:25:00,84.81,84.91,84.78,84.91,4200.0,72.3725,72.4579,72.3469,72.4579,4200.0
2010-11-04 11:30:00,84.91,85.01,84.91,84.99,2000.0,72.4579,72.5432,72.4579,72.5261,2000.0
2010-11-04 11:35:00,85.0,85.06,84.99,85.02,2800.0,72.5347,72.5859,72.5261,72.5517,2800.0
2010-11-04 11:40:00,85.02,85.08,85.01,85.04,1300.0,72.5517,72.603,72.5432,72.5688,1300.0
2010-11-04 11:45:00,85.05,85.09,85.05,85.06,2500.0,72.5773,72.6115,72.5773,72.5859,2500.0
2010-11-04 11:50:00,85.05,85.08,85.01,85.06,1800.0,72.5773,72.603,72.5432,72.5859,1800.0
2010-11-04 11:55:00,85.05,85.16,85.05,85.16,4300.0,72.5773,72.6712,72.5773,72.6712,4300.0
2010-11-04 12:00:00,85.17,85.22,85.16,85.22,4700.0,72.6798,72.7224,72.6712,72.7224,4700.0
2010-11-04 12:05:00,85.27,85.47,85.27,85.47,3000.0,72.7651,72.9358,72.7651,72.9358,3000.0
2010-11-04 12:10:00,85.48,85.48,85.41,85.41,6600.0,72.9443,72.9443,72.8846,72.8846,6600.0
2010-11-04 12:15:00,85.38,85.39,85.33,85.35,2000.0,72.859,72.8675,72.8163,72.8334,2000.0
2010-11-04 12:20:00,85.36,85.41,85.36,85.41,2400.0,72.8419,72.8846,72.8419,72.8846,2400.0
2010-11-04 12:25:00,85.4,85.4,85.36,85.38,1200.0,72.876,72.876,72.8419,72.859,1200.0
2010-11-04 12:30:00,85.39,85.54,85.39,85.54,5700.0,72.8675,72.9955,72.8675,72.9955,5700.0
2010-11-04 12:35:00,85.55,85.64,85.53,85.64,2700.0,73.004,73.0808,72.987,73.0808,2700.0
2010-11-04 12:40:00,85.62,85.72,85.6,85.72,2900.0,73.0638,73.1491,73.0467,73.1491,2900.0
2010-11-04 12:45:00,85.72,85.74,85.58,85.58,2700.0,73.1491,73.1662,73.0296,73.0296,2700.0
2010-11-04 12:50:00,85.56,85.69,85.56,85.64,1800.0,73.0126,73.1235,73.0126,73.0808,1800.0
2010-11-04 12:55:00,85.64,85.75,85.64,85.72,1500.0,73.0808,73.1747,73.0808,73.1491,1500.0
2010-11-04 13:00:00,85.77,85.78,85.74,85.77,3300.0,73.1918,73.2003,73.1662,73.1918,3300.0
2010-11-04 13:05:00,85.78,85.82,85.76,85.76,5000.0,73.2003,73.2344,73.1832,73.1832,5000.0
2010-11-04 13:10:00,85.79,85.8,85.74,85.75,1400.0,73.2088,73.2174,73.1662,73.1747,1400.0
2010-11-04 13:15:00,85.74,85.83,85.74,85.74,2500.0,73.1662,73.243,73.1662,73.1662,2500.0
2010-11-04 13:20:00,85.74,85.77,85.71,85.71,2200.0,73.1662,73.1918,73.1406,73.1406,2200.0
2010-11-04 13:25:00,85.69,85.72,85.69,85.72,2300.0,73.1235,73.1491,73.1235,73.1491,2300.0
2010-11-04 13:30:00,85.75,85.83,85.72,85.75,8000.0,73.1747,73.243,73.1491,73.1747,8000.0
2010-11-04 13:35:00,85.76,85.82,85.75,85.82,3900.0,73.1832,73.2344,73.1747,73.2344,3900.0
2010-11-04 13:40:00,85.81,85.87,85.8,85.87,3300.0,73.2259,73.2771,73.2174,73.2771,3300.0
2010-11-04 13:45:00,85.83,85.86,85.81,85.84,3100.0,73.243,73.2686,73.2259,73.2515,3100.0
2010-11-04 13:50:00,85.85,85.85,85.79,85.81,1500.0,73.26,73.26,73.2088,73.2259,1500.0
2010-11-04 13:55:00,85.77,85.79,85.76,85.76,900.0,73.1918,73.2088,73.1832,73.1832,900.0
2010-11-04 14:00:00,85.74,85.75,85.61,85.66,6700.0,73.1662,73.1747,73.0552,73.0979,6700.0
2010-11-04 14:05:00,85.66,85.66,85.59,85.61,1800.0,73.0979,73.0979,73.0382,73.0552,1800.0
2010-11-04 14:10:00,85.6,85.66,85.59,85.66,2300.0,73.0467,73.0979,73.0382,73.0979,2300.0
2010-11-04 14:15:00,85.64,85.66,85.59,85.64,6900.0,73.0808,73.0979,73.0382,73.0808,6900.0
2010-11-04 14:20:00,85.66,85.68,85.57,85.6,6900.0,73.0979,73.115,73.0211,73.0467,6900.0
2010-11-04 14:25:00,85.6,85.6,85.52,85.54,1700.0,73.0467,73.0467,72.9784,72.9955,1700.0
2010-11-04 14:30:00,85.58,85.59,85.55,85.59,4600.0,73.0296,73.0382,73.004,73.0382,4600.0
2010-11-04 14:35:00,85.58,85.7,85.57,85.7,6000.0,73.0296,73.132,73.0211,73.132,6000.0
2010-11-04 14:40:00,85.73,85.73,85.65,85.65,4300.0,73.1576,73.1576,73.0894,73.0894,4300.0
2010-11-04 14:45:00,85.69,85.69,85.59,85.59,3100.0,73.1235,73.1235,73.0382,73.0382,3100.0
2010-11-04 14:50:00,85.58,85.63,85.51,85.51,2000.0,73.0296,73.0723,72.9699,72.9699,2000.0
2010-11-04 14:55:00,85.51,85.53,85.5,85.52,2500.0,72.9699,72.987,72.9614,72.9784,2500.0
2010-11-04 15:00:00,85.56,85.64,85.56,85.64,5300.0,73.0126,73.0808,73.0126,73.0808,5300.0
2010-11-04 15:05:00,85.65,85.73,85.65,85.73,5800.0,73.0894,73.1576,73.0894,73.1576,5800.0
2010-11-04 15:10:00,85.74,85.75,85.68,85.74,7400.0,73.1662,73.1747,73.115,73.1662,7400.0
2010-11-04 15:15:00,85.75,85.84,85.69,85.77,11100.0,73.1747,73.2515,73.1235,73.1918,11100.0
2010-11-04 15:20:00,85.79,85.8,85.71,85.76,29800.0,73.2088,73.2174,73.1406,73.1832,29800.0
2010-11-04 15:25:00,85.74,85.79,85.7,85.77,7600.0,73.1662,73.2088,73.132,73.1918,7600.0
2010-11-04 15:30:00,85.8,85.86,85.74,85.84,11000.0,73.2174,73.2686,73.1662,73.2515,11000.0
2010-11-04 15:35:00,85.83,85.83,85.72,85.74,10900.0,73.243,73.243,73.1491,73.1662,10900.0
2010-11-04 15:40:00,85.75,85.85,85.72,85.73,10300.0,73.1747,73.26,73.1491,73.1576,10300.0
2010-11-04 15:45:00,85.76,85.86,85.65,85.74,17200.0,73.1832,73.2686,73.0894,73.1662,17200.0
2010-11-04 15:50:00,85.74,85.79,85.67,85.72,15500.0,73.1662,73.2088,73.1064,73.1491,15500.0
2010-11-04 15:55:00,85.72,85.77,85.61,85.69,26100.0,73.1491,73.1918,73.0552,73.1235,26100.0
2010-11-05 09:30:00,85.63,85.68,85.41,85.68,4700.0,73.0723,73.115,72.8846,73.115,4700.0
2010-11-05 09:35:00,85.63,85.75,85.63,85.75,4800.0,73.0723,73.1747,73.0723,73.1747,4800.0
2010-11-05 09:40:00,85.75,86.04,85.75,85.99,4400.0,73.1747,73.4222,73.1747,73.3795,4400.0
2010-11-05 09:45:00,85.95,86.39,85.95,86.39,3200.0,73.3454,73.7208,73.3454,73.7208,3200.0
2010-11-05 09:50:00,86.23,86.25,86.15,86.22,2600.0,73.5843,73.6014,73.516,73.5758,2600.0
2010-11-05 09:55:00,86.41,86.5,86.29,86.5,1900.0,73.7379,73.8147,73.6355,73.8147,1900.0
2010-11-05 10:00:00,86.47,86.95,86.47,86.94,11500.0,73.7891,74.1987,73.7891,74.1902,11500.0
2010-11-05 10:05:00,86.94,87.02,86.89,87.02,6300.0,74.1902,74.2584,74.1475,74.2584,6300.0
2010-11-05 10:10:00,87.05,87.21,87.05,87.16,2700.0,74.284,74.4206,74.284,74.3779,2700.0
2010-11-05 10:15:00,87.16,87.21,87.16,87.21,1600.0,74.3779,74.4206,74.3779,74.4206,1600.0
2010-11-05 10:20:00,87.21,87.35,87.18,87.35,7200.0,74.4206,74.5401,74.395,74.5401,7200.0
2010-11-05 10:25:00,87.35,87.77,87.31,87.73,10700.0,74.5401,74.8985,74.5059,74.8643,10700.0
2010-11-05 10:30:00,87.68,88.04,87.68,88.04,11100.0,74.8217,75.1289,74.8217,75.1289,11100.0
2010-11-05 10:35:00,88.05,88.16,87.97,87.97,5800.0,75.1374,75.2313,75.0691,75.0691,5800.0
2010-11-05 10:40:00,87.96,87.98,87.78,87.85,5700.0,75.0606,75.0777,74.907,74.9667,5700.0
2010-11-05 10:45:00,87.92,88.23,87.89,88.11,7600.0,75.0265,75.291,75.0009,75.1886,7600.0
2010-11-05 10:50:00,88.12,88.15,87.95,88.1,3400.0,75.1971,75.2227,75.0521,75.1801,3400.0
2010-11-05 10:55:00,88.19,88.31,88.09,88.16,2300.0,75.2569,75.3593,75.1715,75.2313,2300.0
2010-11-05 11:00:00,88.09,88.14,88.06,88.1,3200.0,75.1715,75.2142,75.1459,75.1801,3200.0
2010-11-05 11:05:00,88.11,88.19,88.1,88.19,2200.0,75.1886,75.2569,75.1801,75.2569,2200.0
2010-11-05 11:10:00,88.14,88.14,87.79,87.79,3200.0,75.2142,75.2142,74.9155,74.9155,3200.0
2010-11-05 11:15:00,87.77,87.82,87.77,87.79,1100.0,74.8985,74.9411,74.8985,74.9155,1100.0
2010-11-05 11:20:00,87.78,87.86,87.78,87.86,11400.0,74.907,74.9753,74.907,74.9753,11400.0
2010-11-05 11:25:00,87.88,87.96,87.86,87.9,2900.0,74.9923,75.0606,74.9753,75.0094,2900.0
2010-11-05 11:30:00,87.9,88.02,87.9,87.98,1700.0,75.0094,75.1118,75.0094,75.0777,1700.0
2010-11-05 11:35:00,87.96,87.97,87.74,87.79,5000.0,75.0606,75.0691,74.8729,74.9155,5000.0
2010-11-05 11:40:00,87.78,87.78,87.67,87.68,2700.0,74.907,74.907,74.8131,74.8217,2700.0
2010-11-05 11:45:00,87.63,87.73,87.61,87.61,2500.0,74.779,74.8643,74.7619,74.7619,2500.0
2010-11-05 11:50:00,87.59,87.63,87.52,87.52,2300.0,74.7449,74.779,74.6851,74.6851,2300.0
2010-11-05 11:55:00,87.51,87.54,87.14,87.14,8200.0,74.6766,74.7022,74.3608,74.3608,8200.0
2010-11-05 12:00:00,87.12,87.37,87.12,87.37,8300.0,74.3438,74.5571,74.3438,74.5571,8300.0
2010-11-05 12:05:00,87.32,87.33,87.22,87.29,4700.0,74.5145,74.523,74.4291,74.4889,4700.0
2010-11-05 12:10:00,87.28,87.28,87.14,87.16,2300.0,74.4803,74.4803,74.3608,74.3779,2300.0
2010-11-05 12:15:00,87.17,87.2,87.15,87.19,2000.0,74.3865,74.4121,74.3694,74.4035,2000.0
2010-11-05 12:20:00,87.15,87.15,87.0,87.0,3700.0,74.3694,74.3694,74.2414,74.2414,3700.0
2010-11-05 12:25:00,87.03,87.09,87.03,87.05,3300.0,74.267,74.3182,74.267,74.284,3300.0
2010-11-05 12:30:00,87.01,87.15,87.0,87.13,6600.0,74.2499,74.3694,74.2414,74.3523,6600.0
2010-11-05 12:35:00,87.15,87.24,87.08,87.24,2400.0,74.3694,74.4462,74.3096,74.4462,2400.0
2010-11-05 12:40:00,87.17,87.17,87.03,87.03,20900.0,74.3865,74.3865,74.267,74.267,20900.0
2010-11-05 12:45:00,87.04,87.04,87.0,87.02,6600.0,74.2755,74.2755,74.2414,74.2584,6600.0
2010-11-05 12:50:00,87.01,87.02,86.95,86.95,7800.0,74.2499,74.2584,74.1987,74.1987,7800.0
2010-11-05 12:55:00,87.01,87.04,86.97,87.04,1300.0,74.2499,74.2755,74.2158,74.2755,1300.0
2010-11-05 13:00:00,87.09,87.2,87.09,87.19,2000.0,74.3182,74.4121,74.3182,74.4035,2000.0
2010-11-05 13:05:00,87.16,87.18,87.14,87.14,1700.0,74.3779,74.395,74.3608,74.3608,1700.0
2010-11-05 13:10:00,87.13,87.13,87.02,87.05,1300.0,74.3523,74.3523,74.2584,74.284,1300.0
2010-11-05 13:15:00,87.04,87.07,87.03,87.04,900.0,74.2755,74.3011,74.267,74.2755,900.0
2010-11-05 13:20:00,87.05,87.09,87.04,87.04,1800.0,74.284,74.3182,74.2755,74.2755,1800.0
2010-11-05 13:25:00,87.03,87.06,87.01,87.04,700.0,74.267,74.2926,74.2499,74.2755,700.0
2010-11-05 13:30:00,87.04,87.09,87.01,87.06,2100.0,74.2755,74.3182,74.2499,74.2926,2100.0
2010-11-05 13:35:00,87.06,87.07,87.02,87.02,1800.0,74.2926,74.3011,74.2584,74.2584,1800.0
2010-11-05 13:40:00,87.04,87.09,87.02,87.09,1200.0,74.2755,74.3182,74.2584,74.3182,1200.0
2010-11-05 13:45:00,87.06,87.06,86.99,87.02,2500.0,74.2926,74.2926,74.2328,74.2584,2500.0
2010-11-05 13:50:00,87.0,87.01,86.95,86.98,2900.0,74.2414,74.2499,74.1987,74.2243,2900.0
2010-11-05 13:55:00,87.01,87.06,87.0,87.03,3000.0,74.2499,74.2926,74.2414,74.267,3000.0
2010-11-05 14:00:00,87.05,87.1,87.03,87.06,4600.0,74.284,74.3267,74.267,74.2926,4600.0
2010-11-05 14:05:00,87.08,87.14,87.08,87.14,900.0,74.3096,74.3608,74.3096,74.3608,900.0
2010-11-05 14:10:00,87.11,87.13,87.08,87.13,2200.0,74.3352,74.3523,74.3096,74.3523,2200.0
2010-11-05 14:15:00,87.07,87.07,86.95,87.01,5100.0,74.3011,74.3011,74.1987,74.2499,5100.0
2010-11-05 14:20:00,87.0,87.05,86.98,87.05,1800.0,74.2414,74.284,74.2243,74.284,1800.0
2010-11-05 14:25:00,87.04,87.04,86.86,86.97,2900.0,74.2755,74.2755,74.1219,74.2158,2900.0
2010-11-05 14:30:00,87.02,87.08,86.95,86.95,3100.0,74.2584,74.3096,74.1987,74.1987,3100.0
2010-11-05 14:35:00,86.94,87.03,86.94,86.95,1100.0,74.1902,74.267,74.1902,74.1987,1100.0
2010-11-05 14:40:00,86.93,86.93,86.8,86.83,2900.0,74.1816,74.1816,74.0707,74.0963,2900.0
2010-11-05 14:45:00,86.9,86.92,86.85,86.91,1800.0,74.156,74.1731,74.1134,74.1646,1800.0
2010-11-05 14:50:00,86.88,86.94,86.86,86.86,1500.0,74.139,74.1902,74.1219,74.1219,1500.0
2010-11-05 14:55:00,86.83,86.86,86.71,86.76,2500.0,74.0963,74.1219,73.9939,74.0366,2500.0
2010-11-05 15:00:00,86.78,86.78,86.76,86.78,3300.0,74.0536,74.0536,74.0366,74.0536,3300.0
2010-11-05 15:05:00,86.79,86.87,86.79,86.83,4000.0,74.0622,74.1304,74.0622,74.0963,4000.0
2010-11-05 15:10:00,86.84,86.88,86.79,86.79,3800.0,74.1048,74.139,74.0622,74.0622,3800.0
2010-11-05 15:15:00,86.8,86.87,86.75,86.83,2200.0,74.0707,74.1304,74.028,74.0963,2200.0
2010-11-05 15:20:00,86.82,86.86,86.79,86.81,4700.0,74.0878,74.1219,74.0622,74.0792,4700.0
2010-11-05 15:25:00,86.79,86.87,86.79,86.87,3400.0,74.0622,74.1304,74.0622,74.1304,3400.0
2010-11-05 15:30:00,86.88,86.92,86.84,86.91,9600.0,74.139,74.1731,74.1048,74.1646,9600.0
2010-11-05 15:35:00,86.88,86.93,86.87,86.88,19300.0,74.139,74.1816,74.1304,74.139,19300.0
2010-11-05 15:40:00,86.87,86.94,86.85,86.93,20900.0,74.1304,74.1902,74.1134,74.1816,20900.0
2010-11-05 15:45:00,86.93,87.28,86.9,87.15,36400.0,74.1816,74.4803,74.156,74.3694,36400.0
2010-11-05 15:50:00,87.15,87.17,87.0,87.03,20200.0,74.3694,74.3865,74.2414,74.267,20200.0
2010-11-05 15:55:00,87.03,87.03,86.93,86.97,14100.0,74.267,74.267,74.1816,74.2158,14100.0
2010-11-08 09:30:00,86.93,86.93,86.72,86.72,1500.0,74.1816,74.1816,74.0024,74.0024,1500.0
2010-11-08 09:35:00,86.47,86.61,86.45,86.45,700.0,73.7891,73.9086,73.772,73.772,700.0
2010-11-08 09:40:00,86.68,86.99,86.53,86.95,20100.0,73.9683,74.2328,73.8403,74.1987,20100.0
2010-11-08 09:45:00,86.97,87.08,86.95,87.08,3700.0,74.2158,74.3096,74.1987,74.3096,3700.0
2010-11-08 09:50:00,87.0,87.22,86.95,87.03,2900.0,74.2414,74.4291,74.1987,74.267,2900.0
2010-11-08 09:55:00,87.08,87.18,86.97,87.0,13900.0,74.3096,74.395,74.2158,74.2414,13900.0
2010-11-08 10:00:00,87.08,87.08,86.96,87.0,17800.0,74.3096,74.3096,74.2072,74.2414,17800.0
2010-11-08 10:05:00,87.0,87.08,86.96,87.0,11300.0,74.2414,74.3096,74.2072,74.2414,11300.0
2010-11-08 10:10:00,87.01,87.48,87.0,87.48,12000.0,74.2499,74.651,74.2414,74.651,12000.0
2010-11-08 10:15:00,87.52,87.81,87.52,87.81,2000.0,74.6851,74.9326,74.6851,74.9326,2000.0
2010-11-08 10:20:00,87.84,87.97,87.79,87.96,3100.0,74.9582,75.0691,74.9155,75.0606,3100.0
2010-11-08 10:25:00,88.0,88.05,87.9,87.98,2700.0,75.0947,75.1374,75.0094,75.0777,2700.0
2010-11-08 10:30:00,87.96,88.04,87.95,88.0,1300.0,75.0606,75.1289,75.0521,75.0947,1300.0
2010-11-08 10:35:00,87.97,88.14,87.95,88.09,7200.0,75.0691,75.2142,75.0521,75.1715,7200.0
2010-11-08 10:40:00,88.11,88.11,88.01,88.01,3200.0,75.1886,75.1886,75.1033,75.1033,3200.0
2010-11-08 10:45:00,88.08,88.11,88.01,88.07,2700.0,75.163,75.1886,75.1033,75.1545,2700.0
2010-11-08 10:50:00,88.08,88.08,87.9,87.93,5000.0,75.163,75.163,75.0094,75.035,5000.0
2010-11-08 10:55:00,87.93,87.96,87.8,87.88,5600.0,75.035,75.0606,74.9241,74.9923,5600.0
2010-11-08 11:00:00,87.89,87.89,87.63,87.63,7600.0,75.0009,75.0009,74.779,74.779,7600.0
2010-11-08 11:05:00,87.66,87.93,87.61,87.91,10200.0,74.8046,75.035,74.7619,75.0179,10200.0
2010-11-08 11:10:00,87.88,87.99,87.82,87.98,2400.0,74.9923,75.0862,74.9411,75.0777,2400.0
2010-11-08 11:15:00,87.98,88.05,87.96,88.05,3100.0,75.0777,75.1374,75.0606,75.1374,3100.0
2010-11-08 11:20:00,88.01,88.21,87.97,88.21,6200.0,75.1033,75.2739,75.0691,75.2739,6200.0
2010-11-08 11:25:00,88.13,88.27,88.13,88.16,6000.0,75.2057,75.3251,75.2057,75.2313,6000.0
2010-11-08 11:30:00,88.23,88.49,88.23,88.47,9100.0,75.291,75.5129,75.291,75.4958,9100.0
2010-11-08 11:35:00,88.5,88.5,88.39,88.47,1400.0,75.5214,75.5214,75.4275,75.4958,1400.0
2010-11-08 11:40:00,88.49,88.54,88.49,88.52,1200.0,75.5129,75.5555,75.5129,75.5385,1200.0
2010-11-08 11:45:00,88.58,88.65,88.47,88.65,3100.0,75.5897,75.6494,75.4958,75.6494,3100.0
2010-11-08 11:50:00,88.68,88.71,88.66,88.66,2300.0,75.675,75.7006,75.6579,75.6579,2300.0
2010-11-08 11:55:00,88.71,88.8,88.66,88.77,6000.0,75.7006,75.7774,75.6579,75.7518,6000.0
2010-11-08 12:00:00,88.72,88.84,88.68,88.82,3400.0,75.7091,75.8115,75.675,75.7945,3400.0
2010-11-08 12:05:00,88.82,88.83,88.7,88.71,3200.0,75.7945,75.803,75.6921,75.7006,3200.0
2010-11-08 12:10:00,88.69,88.78,88.68,88.72,5600.0,75.6835,75.7603,75.675,75.7091,5600.0
2010-11-08 12:15:00,88.69,88.75,88.69,88.72,500.0,75.6835,75.7347,75.6835,75.7091,500.0
2010-11-08 12:20:00,88.72,88.94,88.7,88.88,4900.0,75.7091,75.8969,75.6921,75.8457,4900.0
2010-11-08 12:25:00,88.9,88.96,88.9,88.94,1500.0,75.8627,75.9139,75.8627,75.8969,1500.0
2010-11-08 12:30:00,89.0,89.0,88.89,88.89,2000.0,75.9481,75.9481,75.8542,75.8542,2000.0
2010-11-08 12:35:00,88.94,89.09,88.92,88.96,4600.0,75.8969,76.0249,75.8798,75.9139,4600.0
2010-11-08 12:40:00,88.99,89.08,88.92,89.01,2100.0,75.9395,76.0163,75.8798,75.9566,2100.0
2010-11-08 12:45:00,89.02,89.04,88.96,88.98,1900.0,75.9651,75.9822,75.9139,75.931,1900.0
2010-11-08 12:50:00,88.95,89.08,88.93,89.0,1700.0,75.9054,76.0163,75.8883,75.9481,1700.0
2010-11-08 12:55:00,88.99,89.11,88.97,89.03,1100.0,75.9395,76.0419,75.9225,75.9737,1100.0
2010-11-08 13:00:00,89.03,89.03,89.03,89.03,0.0,75.9737,75.9737,75.9737,75.9737,0.0
2010-11-08 13:05:00,89.03,89.08,88.99,88.99,3200.0,75.9737,76.0163,75.9395,75.9395,3200.0
2010-11-08 13:10:00,88.99,89.13,88.94,89.13,3500.0,75.9395,76.059,75.8969,76.059,3500.0
2010-11-08 13:15:00,89.13,89.13,88.98,89.01,1700.0,76.059,76.059,75.931,75.9566,1700.0
2010-11-08 13:20:00,89.09,89.13,89.04,89.08,11000.0,76.0249,76.059,75.9822,76.0163,11000.0
2010-11-08 13:25:00,89.1,89.13,89.03,89.12,6000.0,76.0334,76.059,75.9737,76.0505,6000.0
2010-11-08 13:30:00,89.05,89.15,89.03,89.15,12900.0,75.9907,76.0761,75.9737,76.0761,12900.0
2010-11-08 13:35:00,89.14,89.16,89.13,89.13,1500.0,76.0675,76.0846,76.059,76.059,1500.0
2010-11-08 13:40:00,89.15,89.16,89.08,89.12,3200.0,76.0761,76.0846,76.0163,76.0505,3200.0
2010-11-08 13:45:00,89.13,89.15,89.07,89.07,1400.0,76.059,76.0761,76.0078,76.0078,1400.0
2010-11-08 13:50:00,89.06,89.21,89.05,89.21,4500.0,75.9993,76.1273,75.9907,76.1273,4500.0
2010-11-08 13:55:00,89.08,89.17,89.08,89.15,900.0,76.0163,76.0931,76.0163,76.0761,900.0
2010-11-08 14:00:00,89.08,89.18,89.08,89.18,2400.0,76.0163,76.1017,76.0163,76.1017,2400.0
2010-11-08 14:05:00,89.17,89.2,89.14,89.2,154600.0,76.0931,76.1187,76.0675,76.1187,154600.0
2010-11-08 14:10:00,89.18,89.19,89.13,89.13,1800.0,76.1017,76.1102,76.059,76.059,1800.0
2010-11-08 14:15:00,89.13,89.17,89.1,89.14,3800.0,76.059,76.0931,76.0334,76.0675,3800.0
2010-11-08 14:20:00,89.16,89.16,89.13,89.14,1400.0,76.0846,76.0846,76.059,76.0675,1400.0
2010-11-08 14:25:00,89.14,89.22,89.14,89.17,2400.0,76.0675,76.1358,76.0675,76.0931,2400.0
2010-11-08 14:30:00,89.14,89.15,89.1,89.14,6000.0,76.0675,76.0761,76.0334,76.0675,6000.0
2010-11-08 14:35:00,89.1,89.19,89.1,89.15,3400.0,76.0334,76.1102,76.0334,76.0761,3400.0
2010-11-08 14:40:00,89.15,89.18,89.13,89.18,4000.0,76.0761,76.1017,76.059,76.1017,4000.0
2010-11-08 14:45:00,89.17,89.2,89.15,89.18,11900.0,76.0931,76.1187,76.0761,76.1017,11900.0
2010-11-08 14:50:00,89.15,89.2,89.12,89.19,7200.0,76.0761,76.1187,76.0505,76.1102,7200.0
2010-11-08 14:55:00,89.19,89.2,89.11,89.18,7400.0,76.1102,76.1187,76.0419,76.1017,7400.0
2010-11-08 15:00:00,89.17,89.23,89.16,89.2,3100.0,76.0931,76.1443,76.0846,76.1187,3100.0
2010-11-08 15:05:00,89.2,89.25,89.16,89.2,7300.0,76.1187,76.1614,76.0846,76.1187,7300.0
2010-11-08 15:10:00,89.19,89.22,89.15,89.17,13600.0,76.1102,76.1358,76.0761,76.0931,13600.0
2010-11-08 15:15:00,89.17,89.22,89.17,89.22,2700.0,76.0931,76.1358,76.0931,76.1358,2700.0
2010-11-08 15:20:00,89.22,89.24,89.15,89.21,4500.0,76.1358,76.1529,76.0761,76.1273,4500.0
2010-11-08 15:25:00,89.21,89.26,89.16,89.16,4300.0,76.1273,76.1699,76.0846,76.0846,4300.0
2010-11-08 15:30:00,89.2,89.24,89.16,89.17,10500.0,76.1187,76.1529,76.0846,76.0931,10500.0
2010-11-08 15:35:00,89.17,89.2,89.11,89.11,10500.0,76.0931,76.1187,76.0419,76.0419,10500.0
2010-11-08 15:40:00,89.12,89.23,89.12,89.23,4400.0,76.0505,76.1443,76.0505,76.1443,4400.0
2010-11-08 15:45:00,89.23,89.23,89.09,89.11,22200.0,76.1443,76.1443,76.0249,76.0419,22200.0
2010-11-08 15:50:00,89.11,89.14,89.04,89.09,27300.0,76.0419,76.0675,75.9822,76.0249,27300.0
2010-11-08 15:55:00,89.07,89.12,89.01,89.07,23500.0,76.0078,76.0505,75.9566,76.0078,23500.0
2010-11-09 09:30:00,89.1,89.13,89.01,89.01,2700.0,76.0334,76.059,75.9566,75.9566,2700.0
2010-11-09 09:35:00,88.95,88.96,88.63,88.64,1700.0,75.9054,75.9139,75.6323,75.6409,1700.0
2010-11-09 09:40:00,88.52,88.62,88.39,88.4,2300.0,75.5385,75.6238,75.4275,75.4361,2300.0
2010-11-09 09:45:00,88.41,88.54,88.36,88.54,3200.0,75.4446,75.5555,75.4019,75.5555,3200.0
2010-11-09 09:50:00,88.6,88.68,88.5,88.61,4100.0,75.6067,75.675,75.5214,75.6153,4100.0
2010-11-09 09:55:00,88.62,88.7,88.55,88.7,2200.0,75.6238,75.6921,75.5641,75.6921,2200.0
2010-11-09 10:00:00,88.81,88.9,88.67,88.89,4400.0,75.7859,75.8627,75.6665,75.8542,4400.0
2010-11-09 10:05:00,88.89,88.94,88.67,88.78,3400.0,75.8542,75.8969,75.6665,75.7603,3400.0
2010-11-09 10:10:00,88.81,89.1,88.81,89.1,1300.0,75.7859,76.0334,75.7859,76.0334,1300.0
2010-11-09 10:15:00,89.04,89.33,89.04,89.25,2300.0,75.9822,76.2297,75.9822,76.1614,2300.0
2010-11-09 10:20:00,89.3,89.57,89.3,89.44,2200.0,76.2041,76.4345,76.2041,76.3236,2200.0
2010-11-09 10:25:00,89.41,89.51,89.32,89.51,2000.0,76.298,76.3833,76.2212,76.3833,2000.0
2010-11-09 10:30:00,89.5,89.5,89.28,89.28,1500.0,76.3748,76.3748,76.187,76.187,1500.0
2010-11-09 10:35:00,89.21,89.21,89.09,89.15,3100.0,76.1273,76.1273,76.0249,76.0761,3100.0
2010-11-09 10:40:00,89.16,89.22,89.09,89.21,2900.0,76.0846,76.1358,76.0249,76.1273,2900.0
2010-11-09 10:45:00,89.21,89.21,89.05,89.17,2100.0,76.1273,76.1273,75.9907,76.0931,2100.0
2010-11-09 10:50:00,89.17,89.17,88.96,89.05,4000.0,76.0931,76.0931,75.9139,75.9907,4000.0
2010-11-09 10:55:00,89.07,89.13,89.03,89.11,4600.0,76.0078,76.059,75.9737,76.0419,4600.0
2010-11-09 11:00:00,89.13,89.2,89.08,89.14,3700.0,76.059,76.1187,76.0163,76.0675,3700.0
2010-11-09 11:05:00,89.12,89.16,89.04,89.15,14500.0,76.0505,76.0846,75.9822,76.0761,14500.0
2010-11-09 11:10:00,89.14,89.14,89.05,89.11,3000.0,76.0675,76.0675,75.9907,76.0419,3000.0
2010-11-09 11:15:00,89.1,89.3,89.07,89.3,4100.0,76.0334,76.2041,76.0078,76.2041,4100.0
2010-11-09 11:20:00,89.31,89.33,89.11,89.2,3800.0,76.2126,76.2297,76.0419,76.1187,3800.0
2010-11-09 11:25:00,89.21,89.3,89.21,89.24,3800.0,76.1273,76.2041,76.1273,76.1529,3800.0
2010-11-09 11:30:00,89.22,89.25,89.14,89.16,2800.0,76.1358,76.1614,76.0675,76.0846,2800.0
2010-11-09 11:35:00,89.09,89.2,89.08,89.18,1500.0,76.0249,76.1187,76.0163,76.1017,1500.0
2010-11-09 11:40:00,89.24,89.25,89.2,89.23,1100.0,76.1529,76.1614,76.1187,76.1443,1100.0
2010-11-09 11:45:00,89.2,89.28,89.18,89.28,1500.0,76.1187,76.187,76.1017,76.187,1500.0
2010-11-09 11:50:00,89.29,89.29,89.17,89.17,1000.0,76.1956,76.1956,76.0931,76.0931,1000.0
2010-11-09 11:55:00,89.19,89.19,88.76,88.76,3900.0,76.1102,76.1102,75.7433,75.7433,3900.0
2010-11-09 12:00:00,88.76,88.83,88.75,88.78,4500.0,75.7433,75.803,75.7347,75.7603,4500.0
2010-11-09 12:05:00,88.75,88.83,88.71,88.8,4500.0,75.7347,75.803,75.7006,75.7774,4500.0
2010-11-09 12:10:00,88.8,88.95,88.8,88.94,3900.0,75.7774,75.9054,75.7774,75.8969,3900.0
2010-11-09 12:15:00,88.96,89.02,88.89,88.89,3100.0,75.9139,75.9651,75.8542,75.8542,3100.0
2010-11-09 12:20:00,88.9,88.91,88.73,88.86,15200.0,75.8627,75.8713,75.7177,75.8286,15200.0
2010-11-09 12:25:00,88.83,88.94,88.74,88.9,3400.0,75.803,75.8969,75.7262,75.8627,3400.0
2010-11-09 12:30:00,88.96,88.98,88.88,88.97,6400.0,75.9139,75.931,75.8457,75.9225,6400.0
2010-11-09 12:35:00,88.98,89.11,88.96,89.11,11100.0,75.931,76.0419,75.9139,76.0419,11100.0
2010-11-09 12:40:00,89.09,89.1,89.01,89.05,2500.0,76.0249,76.0334,75.9566,75.9907,2500.0
2010-11-09 12:45:00,89.0,89.12,88.98,89.0,12200.0,75.9481,76.0505,75.931,75.9481,12200.0
2010-11-09 12:50:00,88.99,89.4,88.99,89.4,16600.0,75.9395,76.2894,75.9395,76.2894,16600.0
2010-11-09 12:55:00,89.4,89.56,89.37,89.5,18600.0,76.2894,76.426,76.2638,76.3748,18600.0
2010-11-09 13:00:00,89.49,89.59,89.46,89.58,4100.0,76.3662,76.4516,76.3406,76.443,4100.0
2010-11-09 13:05:00,89.57,89.83,89.57,89.76,8700.0,76.4345,76.6564,76.4345,76.5966,8700.0
2010-11-09 13:10:00,89.76,89.83,89.74,89.79,1800.0,76.5966,76.6564,76.5796,76.6222,1800.0
2010-11-09 13:15:00,89.79,89.88,89.72,89.77,2100.0,76.6222,76.699,76.5625,76.6052,2100.0
2010-11-09 13:20:00,89.76,89.76,89.54,89.57,3400.0,76.5966,76.5966,76.4089,76.4345,3400.0
2010-11-09 13:25:00,89.61,89.61,89.53,89.55,1100.0,76.4686,76.4686,76.4004,76.4174,1100.0
2010-11-09 13:30:00,89.57,89.57,89.41,89.55,3400.0,76.4345,76.4345,76.298,76.4174,3400.0
2010-11-09 13:35:00,89.57,89.59,89.34,89.34,3300.0,76.4345,76.4516,76.2382,76.2382,3300.0
2010-11-09 13:40:00,89.36,89.36,89.24,89.25,6700.0,76.2553,76.2553,76.1529,76.1614,6700.0
2010-11-09 13:45:00,89.28,89.28,89.08,89.11,4000.0,76.187,76.187,76.0163,76.0419,4000.0
2010-11-09 13:50:00,89.04,89.05,88.9,89.04,1200.0,75.9822,75.9907,75.8627,75.9822,1200.0
2010-11-09 13:55:00,89.01,89.1,89.0,89.09,6900.0,75.9566,76.0334,75.9481,76.0249,6900.0
2010-11-09 14:00:00,89.1,89.12,89.03,89.03,6400.0,76.0334,76.0505,75.9737,75.9737,6400.0
2010-11-09 14:05:00,89.03,89.14,89.03,89.13,1200.0,75.9737,76.0675,75.9737,76.059,1200.0
2010-11-09 14:10:00,89.15,89.19,89.09,89.16,1700.0,76.0761,76.1102,76.0249,76.0846,1700.0
2010-11-09 14:15:00,89.15,89.26,89.13,89.16,8700.0,76.0761,76.1699,76.059,76.0846,8700.0
2010-11-09 14:20:00,89.16,89.21,89.08,89.09,2300.0,76.0846,76.1273,76.0163,76.0249,2300.0
2010-11-09 14:25:00,89.09,89.13,88.97,88.97,8500.0,76.0249,76.059,75.9225,75.9225,8500.0
2010-11-09 14:30:00,88.97,89.05,88.97,89.03,32800.0,75.9225,75.9907,75.9225,75.9737,32800.0
2010-11-09 14:35:00,89.04,89.33,89.04,89.33,5400.0,75.9822,76.2297,75.9822,76.2297,5400.0
2010-11-09 14:40:00,89.36,89.38,89.25,89.38,3300.0,76.2553,76.2724,76.1614,76.2724,3300.0
2010-11-09 14:45:00,89.4,89.43,89.32,89.39,3400.0,76.2894,76.315,76.2212,76.2809,3400.0
2010-11-09 14:50:00,89.41,89.41,89.32,89.32,2000.0,76.298,76.298,76.2212,76.2212,2000.0
2010-11-09 14:55:00,89.3,89.3,89.14,89.17,2800.0,76.2041,76.2041,76.0675,76.0931,2800.0
2010-11-09 15:00:00,89.21,89.21,88.9,88.95,4000.0,76.1273,76.1273,75.8627,75.9054,4000.0
2010-11-09 15:05:00,88.92,88.93,88.8,88.83,4400.0,75.8798,75.8883,75.7774,75.803,4400.0
2010-11-09 15:10:00,88.82,88.82,88.71,88.76,4300.0,75.7945,75.7945,75.7006,75.7433,4300.0
2010-11-09 15:15:00,88.81,88.87,88.71,88.73,3900.0,75.7859,75.8371,75.7006,75.7177,3900.0
2010-11-09 15:20:00,88.72,88.88,88.72,88.84,12200.0,75.7091,75.8457,75.7091,75.8115,12200.0
2010-11-09 15:25:00,88.85,89.06,88.78,89.05,19700.0,75.8201,75.9993,75.7603,75.9907,19700.0
2010-11-09 15:30:00,89.05,89.29,88.99,89.29,26400.0,75.9907,76.1956,75.9395,76.1956,26400.0
2010-11-09 15:35:00,89.29,89.3,89.11,89.18,24800.0,76.1956,76.2041,76.0419,76.1017,24800.0
2010-11-09 15:40:00,89.19,89.2,88.69,88.98,18600.0,76.1102,76.1187,75.6835,75.931,18600.0
2010-11-09 15:45:00,88.95,88.99,88.77,88.8,16100.0,75.9054,75.9395,75.7518,75.7774,16100.0
2010-11-09 15:50:00,88.84,89.11,88.82,88.99,21500.0,75.8115,76.0419,75.7945,75.9395,21500.0
2010-11-09 15:55:00,88.97,89.17,88.97,89.15,28700.0,75.9225,76.0931,75.9225,76.0761,28700.0
2010-11-10 09:30:00,89.0,89.06,88.83,89.04,6300.0,75.9481,75.9993,75.803,75.9822,6300.0
2010-11-10 09:35:00,88.99,89.04,88.77,88.91,16000.0,75.9395,75.9822,75.7518,75.8713,16000.0
2010-11-10 09:40:00,88.9,88.9,88.72,88.83,3700.0,75.8627,75.8627,75.7091,75.803,3700.0
2010-11-10 09:45:00,88.7,88.77,88.42,88.43,2300.0,75.6921,75.7518,75.4531,75.4617,2300.0
2010-11-10 09:50:00,88.36,88.37,88.2,88.25,5600.0,75.4019,75.4105,75.2654,75.3081,5600.0
2010-11-10 09:55:00,88.29,88.33,88.08,88.08,6000.0,75.3422,75.3763,75.163,75.163,6000.0
2010-11-10 10:00:00,88.1,88.1,87.74,87.78,15500.0,75.1801,75.1801,74.8729,74.907,15500.0
2010-11-10 10:05:00,87.73,87.73,87.37,87.37,9900.0,74.8643,74.8643,74.5571,74.5571,9900.0
2010-11-10 10:10:00,87.37,87.49,87.14,87.45,12600.0,74.5571,74.6595,74.3608,74.6254,12600.0
2010-11-10 10:15:00,87.49,87.56,87.4,87.48,5500.0,74.6595,74.7193,74.5827,74.651,5500.0
2010-11-10 10:20:00,87.5,87.67,87.36,87.6,4900.0,74.6681,74.8131,74.5486,74.7534,4900.0
2010-11-10 10:25:00,87.57,87.57,87.37,87.42,600.0,74.7278,74.7278,74.5571,74.5998,600.0
2010-11-10 10:30:00,87.46,87.61,87.29,87.46,6300.0,74.6339,74.7619,74.4889,74.6339,6300.0
2010-11-10 10:35:00,87.48,87.59,87.48,87.59,4300.0,74.651,74.7449,74.651,74.7449,4300.0
2010-11-10 10:40:00,87.57,87.64,87.43,87.43,6500.0,74.7278,74.7875,74.6083,74.6083,6500.0
2010-11-10 10:45:00,87.45,87.45,87.25,87.25,3200.0,74.6254,74.6254,74.4547,74.4547,3200.0
2010-11-10 10:50:00,87.25,87.44,87.25,87.4,3200.0,74.4547,74.6169,74.4547,74.5827,3200.0
2010-11-10 10:55:00,87.36,87.48,87.22,87.38,8200.0,74.5486,74.651,74.4291,74.5657,8200.0
2010-11-10 11:00:00,87.39,87.44,87.26,87.27,10900.0,74.5742,74.6169,74.4633,74.4718,10900.0
2010-11-10 11:05:00,87.26,87.26,86.7,86.95,18700.0,74.4633,74.4633,73.9854,74.1987,18700.0
2010-11-10 11:10:00,86.96,87.01,86.95,87.0,1000.0,74.2072,74.2499,74.1987,74.2414,1000.0
2010-11-10 11:15:00,86.95,87.2,86.9,87.2,3900.0,74.1987,74.4121,74.156,74.4121,3900.0
2010-11-10 11:20:00,87.18,87.18,86.88,86.91,3300.0,74.395,74.395,74.139,74.1646,3300.0
2010-11-10 11:25:00,86.95,87.12,86.79,87.05,4700.0,74.1987,74.3438,74.0622,74.284,4700.0
2010-11-10 11:30:00,87.06,87.17,87.0,87.17,3200.0,74.2926,74.3865,74.2414,74.3865,3200.0
2010-11-10 11:35:00,87.17,87.28,87.0,87.25,2600.0,74.3865,74.4803,74.2414,74.4547,2600.0
2010-11-10 11:40:00,87.24,87.34,87.19,87.19,11700.0,74.4462,74.5315,74.4035,74.4035,11700.0
2010-11-10 11:45:00,87.2,87.27,87.19,87.24,4600.0,74.4121,74.4718,74.4035,74.4462,4600.0
2010-11-10 11:50:00,87.3,87.4,87.27,87.4,3700.0,74.4974,74.5827,74.4718,74.5827,3700.0
2010-11-10 11:55:00,87.39,87.7,87.39,87.63,6200.0,74.5742,74.8387,74.5742,74.779,6200.0
2010-11-10 12:00:00,87.54,87.62,87.53,87.61,1800.0,74.7022,74.7705,74.6937,74.7619,1800.0
2010-11-10 12:05:00,87.58,87.58,87.4,87.44,2200.0,74.7363,74.7363,74.5827,74.6169,2200.0
2010-11-10 12:10:00,87.41,87.54,87.41,87.46,2100.0,74.5913,74.7022,74.5913,74.6339,2100.0
2010-11-10 12:15:00,87.43,87.49,87.43,87.49,400.0,74.6083,74.6595,74.6083,74.6595,400.0
2010-11-10 12:20:00,87.53,87.53,87.34,87.4,1700.0,74.6937,74.6937,74.5315,74.5827,1700.0
2010-11-10 12:25:00,87.42,87.43,87.41,87.43,700.0,74.5998,74.6083,74.5913,74.6083,700.0
2010-11-10 12:30:00,87.45,87.46,87.43,87.43,2200.0,74.6254,74.6339,74.6083,74.6083,2200.0
2010-11-10 12:35:00,87.43,87.43,87.29,87.34,4500.0,74.6083,74.6083,74.4889,74.5315,4500.0
2010-11-10 12:40:00,87.31,87.34,87.24,87.3,3500.0,74.5059,74.5315,74.4462,74.4974,3500.0
2010-11-10 12:45:00,87.31,87.39,87.27,87.34,2900.0,74.5059,74.5742,74.4718,74.5315,2900.0
2010-11-10 12:50:00,87.34,87.4,87.32,87.4,1600.0,74.5315,74.5827,74.5145,74.5827,1600.0
2010-11-10 12:55:00,87.39,87.43,87.35,87.35,2500.0,74.5742,74.6083,74.5401,74.5401,2500.0
2010-11-10 13:00:00,87.34,87.38,87.23,87.3,4200.0,74.5315,74.5657,74.4377,74.4974,4200.0
2010-11-10 13:05:00,87.3,87.37,87.24,87.37,7200.0,74.4974,74.5571,74.4462,74.5571,7200.0
2010-11-10 13:10:00,87.34,87.34,87.3,87.33,600.0,74.5315,74.5315,74.4974,74.523,600.0
2010-11-10 13:15:00,87.33,87.59,87.3,87.59,5800.0,74.523,74.7449,74.4974,74.7449,5800.0
2010-11-10 13:20:00,87.51,87.67,87.47,87.65,3600.0,74.6766,74.8131,74.6425,74.7961,3600.0
2010-11-10 13:25:00,87.65,87.65,87.55,87.55,1100.0,74.7961,74.7961,74.7107,74.7107,1100.0
2010-11-10 13:30:00,87.56,87.77,87.56,87.71,5100.0,74.7193,74.8985,74.7193,74.8473,5100.0
2010-11-10 13:35:00,87.76,87.81,87.76,87.81,200.0,74.8899,74.9326,74.8899,74.9326,200.0
2010-11-10 13:40:00,87.8,87.86,87.69,87.73,2400.0,74.9241,74.9753,74.8302,74.8643,2400.0
2010-11-10 13:45:00,87.75,87.84,87.74,87.77,1200.0,74.8814,74.9582,74.8729,74.8985,1200.0
2010-11-10 13:50:00,87.8,87.8,87.71,87.76,2100.0,74.9241,74.9241,74.8473,74.8899,2100.0
2010-11-10 13:55:00,87.75,87.93,87.73,87.84,2800.0,74.8814,75.035,74.8643,74.9582,2800.0
2010-11-10 14:00:00,87.88,88.04,87.87,88.04,10700.0,74.9923,75.1289,74.9838,75.1289,10700.0
2010-11-10 14:05:00,88.04,88.19,88.04,88.15,2400.0,75.1289,75.2569,75.1289,75.2227,2400.0
2010-11-10 14:10:00,88.18,88.26,88.18,88.26,4200.0,75.2483,75.3166,75.2483,75.3166,4200.0
2010-11-10 14:15:00,88.19,88.25,88.15,88.2,2200.0,75.2569,75.3081,75.2227,75.2654,2200.0
2010-11-10 14:20:00,88.15,88.15,88.0,88.0,1700.0,75.2227,75.2227,75.0947,75.0947,1700.0
2010-11-10 14:25:00,88.09,88.13,88.0,88.13,5000.0,75.1715,75.2057,75.0947,75.2057,5000.0
2010-11-10 14:30:00,88.08,88.1,87.94,88.04,3800.0,75.163,75.1801,75.0435,75.1289,3800.0
2010-11-10 14:35:00,88.04,88.12,88.0,88.1,2100.0,75.1289,75.1971,75.0947,75.1801,2100.0
2010-11-10 14:40:00,88.05,88.1,87.99,88.1,2100.0,75.1374,75.1801,75.0862,75.1801,2100.0
2010-11-10 14:45:00,88.12,88.15,88.1,88.14,2100.0,75.1971,75.2227,75.1801,75.2142,2100.0
2010-11-10 14:50:00,88.14,88.24,88.12,88.23,2300.0,75.2142,75.2995,75.1971,75.291,2300.0
2010-11-10 14:55:00,88.23,88.3,88.23,88.24,3300.0,75.291,75.3507,75.291,75.2995,3300.0
2010-11-10 15:00:00,88.2,88.3,88.08,88.15,4900.0,75.2654,75.3507,75.163,75.2227,4900.0
2010-11-10 15:05:00,88.11,88.17,88.1,88.14,4100.0,75.1886,75.2398,75.1801,75.2142,4100.0
2010-11-10 15:10:00,88.2,88.26,88.19,88.2,2600.0,75.2654,75.3166,75.2569,75.2654,2600.0
2010-11-10 15:15:00,88.22,88.22,88.07,88.15,3500.0,75.2825,75.2825,75.1545,75.2227,3500.0
2010-11-10 15:20:00,88.12,88.19,88.12,88.19,3800.0,75.1971,75.2569,75.1971,75.2569,3800.0
2010-11-10 15:25:00,88.18,88.29,88.18,88.24,4400.0,75.2483,75.3422,75.2483,75.2995,4400.0
2010-11-10 15:30:00,88.22,88.28,88.18,88.27,7200.0,75.2825,75.3337,75.2483,75.3251,7200.0
2010-11-10 15:35:00,88.23,88.3,88.14,88.25,5000.0,75.291,75.3507,75.2142,75.3081,5000.0
2010-11-10 15:40:00,88.24,88.31,88.22,88.31,3900.0,75.2995,75.3593,75.2825,75.3593,3900.0
2010-11-10 15:45:00,88.31,88.6,88.31,88.51,14200.0,75.3593,75.6067,75.3593,75.5299,14200.0
2010-11-10 15:50:00,88.5,88.62,88.48,88.6,10600.0,75.5214,75.6238,75.5043,75.6067,10600.0
2010-11-10 15:55:00,88.56,88.65,88.39,88.54,23100.0,75.5726,75.6494,75.4275,75.5555,23100.0
2010-11-11 09:30:00,87.87,87.87,87.47,87.66,4100.0,74.9838,74.9838,74.6425,74.8046,4100.0
2010-11-11 09:35:00,87.58,87.85,87.57,87.79,4300.0,74.7363,74.9667,74.7278,74.9155,4300.0
2010-11-11 09:40:00,87.68,87.79,87.64,87.79,2900.0,74.8217,74.9155,74.7875,74.9155,2900.0
2010-11-11 09:45:00,87.64,87.82,87.64,87.75,2300.0,74.7875,74.9411,74.7875,74.8814,2300.0
2010-11-11 09:50:00,87.68,87.75,87.63,87.74,2100.0,74.8217,74.8814,74.779,74.8729,2100.0
2010-11-11 09:55:00,87.72,87.81,87.68,87.81,1200.0,74.8558,74.9326,74.8217,74.9326,1200.0
2010-11-11 10:00:00,87.79,87.8,87.64,87.75,2200.0,74.9155,74.9241,74.7875,74.8814,2200.0
2010-11-11 10:05:00,87.72,87.96,87.72,87.95,3600.0,74.8558,75.0606,74.8558,75.0521,3600.0
2010-11-11 10:10:00,87.99,88.07,87.99,88.03,4100.0,75.0862,75.1545,75.0862,75.1203,4100.0
2010-11-11 10:15:00,88.07,88.28,88.02,88.25,2300.0,75.1545,75.3337,75.1118,75.3081,2300.0
2010-11-11 10:20:00,88.13,88.29,88.09,88.21,2300.0,75.2057,75.3422,75.1715,75.2739,2300.0
2010-11-11 10:25:00,88.23,88.23,88.18,88.2,800.0,75.291,75.291,75.2483,75.2654,800.0
2010-11-11 10:30:00,88.09,88.19,88.04,88.15,1700.0,75.1715,75.2569,75.1289,75.2227,1700.0
2010-11-11 10:35:00,88.14,88.19,87.94,87.94,800.0,75.2142,75.2569,75.0435,75.0435,800.0
2010-11-11 10:40:00,87.93,88.02,87.8,87.8,1600.0,75.035,75.1118,74.9241,74.9241,1600.0
2010-11-11 10:45:00,87.89,88.03,87.88,87.9,1900.0,75.0009,75.1203,74.9923,75.0094,1900.0
2010-11-11 10:50:00,87.93,87.98,87.84,87.98,2000.0,75.035,75.0777,74.9582,75.0777,2000.0
2010-11-11 10:55:00,87.98,88.23,87.98,88.23,3000.0,75.0777,75.291,75.0777,75.291,3000.0
2010-11-11 11:00:00,88.18,88.29,88.18,88.23,2600.0,75.2483,75.3422,75.2483,75.291,2600.0
2010-11-11 11:05:00,88.23,88.23,88.01,88.01,2400.0,75.291,75.291,75.1033,75.1033,2400.0
2010-11-11 11:10:00,88.11,88.23,88.11,88.19,4100.0,75.1886,75.291,75.1886,75.2569,4100.0
2010-11-11 11:15:00,88.23,88.27,88.13,88.25,3500.0,75.291,75.3251,75.2057,75.3081,3500.0
2010-11-11 11:20:00,88.19,88.27,88.13,88.15,900.0,75.2569,75.3251,75.2057,75.2227,900.0
2010-11-11 11:25:00,88.11,88.14,88.09,88.13,1400.0,75.1886,75.2142,75.1715,75.2057,1400.0
2010-11-11 11:30:00,88.16,88.22,88.16,88.22,500.0,75.2313,75.2825,75.2313,75.2825,500.0
2010-11-11 11:35:00,88.18,88.31,88.18,88.25,2500.0,75.2483,75.3593,75.2483,75.3081,2500.0
2010-11-11 11:40:00,88.2,88.22,88.15,88.16,2400.0,75.2654,75.2825,75.2227,75.2313,2400.0
2010-11-11 11:45:00,88.18,88.29,88.18,88.28,4100.0,75.2483,75.3422,75.2483,75.3337,4100.0
2010-11-11 11:50:00,88.26,88.31,88.25,88.27,800.0,75.3166,75.3593,75.3081,75.3251,800.0
2010-11-11 11:55:00,88.29,88.29,88.2,88.25,4300.0,75.3422,75.3422,75.2654,75.3081,4300.0
2010-11-11 12:00:00,88.23,88.25,88.23,88.23,800.0,75.291,75.3081,75.291,75.291,800.0
2010-11-11 12:05:00,88.26,88.37,88.2,88.27,6100.0,75.3166,75.4105,75.2654,75.3251,6100.0
2010-11-11 12:10:00,88.21,88.28,88.21,88.22,1200.0,75.2739,75.3337,75.2739,75.2825,1200.0
2010-11-11 12:15:00,88.26,88.31,88.26,88.31,400.0,75.3166,75.3593,75.3166,75.3593,400.0
2010-11-11 12:20:00,88.23,88.36,88.23,88.29,1600.0,75.291,75.4019,75.291,75.3422,1600.0
2010-11-11 12:25:00,88.27,88.36,88.27,88.33,1100.0,75.3251,75.4019,75.3251,75.3763,1100.0
2010-11-11 12:30:00,88.22,88.34,88.22,88.25,1800.0,75.2825,75.3849,75.2825,75.3081,1800.0
2010-11-11 12:35:00,88.2,88.27,88.18,88.22,2500.0,75.2654,75.3251,75.2483,75.2825,2500.0
2010-11-11 12:40:00,88.25,88.37,88.18,88.28,3100.0,75.3081,75.4105,75.2483,75.3337,3100.0
2010-11-11 12:45:00,88.35,88.36,88.24,88.26,2000.0,75.3934,75.4019,75.2995,75.3166,2000.0
2010-11-11 12:50:00,88.24,88.34,88.2,88.32,2500.0,75.2995,75.3849,75.2654,75.3678,2500.0
2010-11-11 12:55:00,88.24,88.28,88.2,88.24,2200.0,75.2995,75.3337,75.2654,75.2995,2200.0
2010-11-11 13:00:00,88.29,88.29,88.15,88.18,4600.0,75.3422,75.3422,75.2227,75.2483,4600.0
2010-11-11 13:05:00,88.15,88.18,88.13,88.13,3400.0,75.2227,75.2483,75.2057,75.2057,3400.0
2010-11-11 13:10:00,88.12,88.15,88.02,88.1,3300.0,75.1971,75.2227,75.1118,75.1801,3300.0
2010-11-11 13:15:00,88.1,88.11,88.0,88.01,4400.0,75.1801,75.1886,75.0947,75.1033,4400.0
2010-11-11 13:20:00,88.01,88.05,88.0,88.02,2700.0,75.1033,75.1374,75.0947,75.1118,2700.0
2010-11-11 13:25:00,88.02,88.04,87.94,87.94,1500.0,75.1118,75.1289,75.0435,75.0435,1500.0
2010-11-11 13:30:00,87.92,87.96,87.87,87.93,3400.0,75.0265,75.0606,74.9838,75.035,3400.0
2010-11-11 13:35:00,87.91,88.0,87.91,87.99,2800.0,75.0179,75.0947,75.0179,75.0862,2800.0
2010-11-11 13:40:00,88.03,88.1,88.02,88.05,3300.0,75.1203,75.1801,75.1118,75.1374,3300.0
2010-11-11 13:45:00,88.06,88.11,88.05,88.06,3000.0,75.1459,75.1886,75.1374,75.1459,3000.0
2010-11-11 13:50:00,88.05,88.14,87.96,87.96,3700.0,75.1374,75.2142,75.0606,75.0606,3700.0
2010-11-11 13:55:00,88.0,88.07,87.95,88.0,6600.0,75.0947,75.1545,75.0521,75.0947,6600.0
2010-11-11 14:00:00,87.99,88.01,87.89,87.97,6800.0,75.0862,75.1033,75.0009,75.0691,6800.0
2010-11-11 14:05:00,88.01,88.04,87.9,87.91,6300.0,75.1033,75.1289,75.0094,75.0179,6300.0
2010-11-11 14:10:00,87.89,87.92,87.85,87.92,6600.0,75.0009,75.0265,74.9667,75.0265,6600.0
2010-11-11 14:15:00,87.92,87.99,87.83,87.94,8200.0,75.0265,75.0862,74.9497,75.0435,8200.0
2010-11-11 14:20:00,87.94,88.07,87.93,88.02,5100.0,75.0435,75.1545,75.035,75.1118,5100.0
2010-11-11 14:25:00,88.01,88.06,88.01,88.02,1600.0,75.1033,75.1459,75.1033,75.1118,1600.0
2010-11-11 14:30:00,88.01,88.16,88.01,88.14,3700.0,75.1033,75.2313,75.1033,75.2142,3700.0
2010-11-11 14:35:00,88.13,88.2,88.13,88.14,2600.0,75.2057,75.2654,75.2057,75.2142,2600.0
2010-11-11 14:40:00,88.14,88.17,88.1,88.11,2300.0,75.2142,75.2398,75.1801,75.1886,2300.0
2010-11-11 14:45:00,88.12,88.19,88.11,88.11,3700.0,75.1971,75.2569,75.1886,75.1886,3700.0
2010-11-11 14:50:00,88.11,88.11,87.93,87.96,4200.0,75.1886,75.1886,75.035,75.0606,4200.0
2010-11-11 14:55:00,88.02,88.03,87.94,87.95,5200.0,75.1118,75.1203,75.0435,75.0521,5200.0
2010-11-11 15:00:00,87.95,88.1,87.92,88.1,10000.0,75.0521,75.1801,75.0265,75.1801,10000.0
2010-11-11 15:05:00,88.08,88.21,88.07,88.19,3500.0,75.163,75.2739,75.1545,75.2569,3500.0
2010-11-11 15:10:00,88.17,88.29,88.17,88.2,3000.0,75.2398,75.3422,75.2398,75.2654,3000.0
2010-11-11 15:15:00,88.2,88.22,88.14,88.14,1900.0,75.2654,75.2825,75.2142,75.2142,1900.0
2010-11-11 15:20:00,88.14,88.18,88.03,88.03,5200.0,75.2142,75.2483,75.1203,75.1203,5200.0
2010-11-11 15:25:00,88.01,88.16,87.98,88.14,3100.0,75.1033,75.2313,75.0777,75.2142,3100.0
2010-11-11 15:30:00,88.11,88.11,87.91,87.93,3300.0,75.1886,75.1886,75.0179,75.035,3300.0
2010-11-11 15:35:00,87.9,87.97,87.81,87.96,3600.0,75.0094,75.0691,74.9326,75.0606,3600.0
2010-11-11 15:40:00,87.96,88.04,87.9,88.04,5900.0,75.0606,75.1289,75.0094,75.1289,5900.0
2010-11-11 15:45:00,88.06,88.17,87.98,87.98,5400.0,75.1459,75.2398,75.0777,75.0777,5400.0
2010-11-11 15:50:00,88.0,88.0,87.9,87.93,3200.0,75.0947,75.0947,75.0094,75.035,3200.0
2010-11-11 15:55:00,87.93,88.07,87.93,87.94,6800.0,75.035,75.1545,75.035,75.0435,6800.0
2010-11-12 09:30:00,87.23,87.24,87.0,87.22,3200.0,74.4377,74.4462,74.2414,74.4291,3200.0
2010-11-12 09:35:00,87.27,87.47,87.24,87.38,1300.0,74.4718,74.6425,74.4462,74.5657,1300.0
2010-11-12 09:40:00,87.54,87.65,87.43,87.65,1100.0,74.7022,74.7961,74.6083,74.7961,1100.0
2010-11-12 09:45:00,87.66,87.88,87.66,87.88,1000.0,74.8046,74.9923,74.8046,74.9923,1000.0
2010-11-12 09:50:00,87.99,88.07,87.89,87.99,3100.0,75.0862,75.1545,75.0009,75.0862,3100.0
2010-11-12 09:55:00,88.12,88.37,88.05,88.25,4000.0,75.1971,75.4105,75.1374,75.3081,4000.0
2010-11-12 10:00:00,88.23,88.35,87.99,88.0,2100.0,75.291,75.3934,75.0862,75.0947,2100.0
2010-11-12 10:05:00,88.06,88.11,88.01,88.05,1700.0,75.1459,75.1886,75.1033,75.1374,1700.0
2010-11-12 10:10:00,88.0,88.06,87.98,87.98,1900.0,75.0947,75.1459,75.0777,75.0777,1900.0
2010-11-12 10:15:00,87.96,88.22,87.96,88.09,7200.0,75.0606,75.2825,75.0606,75.1715,7200.0
2010-11-12 10:20:00,88.08,88.08,87.91,87.99,3400.0,75.163,75.163,75.0179,75.0862,3400.0
2010-11-12 10:25:00,88.01,88.01,87.69,87.75,4000.0,75.1033,75.1033,74.8302,74.8814,4000.0
2010-11-12 10:30:00,87.7,87.81,87.65,87.81,3400.0,74.8387,74.9326,74.7961,74.9326,3400.0
2010-11-12 10:35:00,87.76,87.78,87.52,87.65,4100.0,74.8899,74.907,74.6851,74.7961,4100.0
2010-11-12 10:40:00,87.63,87.67,87.45,87.47,6200.0,74.779,74.8131,74.6254,74.6425,6200.0
2010-11-12 10:45:00,87.5,87.51,87.44,87.47,3100.0,74.6681,74.6766,74.6169,74.6425,3100.0
2010-11-12 10:50:00,87.43,87.43,87.14,87.16,6600.0,74.6083,74.6083,74.3608,74.3779,6600.0
2010-11-12 10:55:00,87.16,87.16,87.05,87.11,2000.0,74.3779,74.3779,74.284,74.3352,2000.0
2010-11-12 11:00:00,87.06,87.18,87.06,87.18,1100.0,74.2926,74.395,74.2926,74.395,1100.0
2010-11-12 11:05:00,87.22,87.22,87.01,87.04,3900.0,74.4291,74.4291,74.2499,74.2755,3900.0
2010-11-12 11:10:00,87.07,87.15,87.07,87.14,1700.0,74.3011,74.3694,74.3011,74.3608,1700.0
2010-11-12 11:15:00,87.14,87.15,87.08,87.08,3200.0,74.3608,74.3694,74.3096,74.3096,3200.0
2010-11-12 11:20:00,87.11,87.2,87.11,87.18,2100.0,74.3352,74.4121,74.3352,74.395,2100.0
2010-11-12 11:25:00,87.23,87.37,87.18,87.36,5100.0,74.4377,74.5571,74.395,74.5486,5100.0
2010-11-12 11:30:00,87.34,87.34,87.28,87.28,600.0,74.5315,74.5315,74.4803,74.4803,600.0
2010-11-12 11:35:00,87.3,87.3,87.24,87.28,2100.0,74.4974,74.4974,74.4462,74.4803,2100.0
2010-11-12 11:40:00,87.27,87.27,87.24,87.24,1200.0,74.4718,74.4718,74.4462,74.4462,1200.0
2010-11-12 11:45:00,87.24,87.28,87.22,87.22,5500.0,74.4462,74.4803,74.4291,74.4291,5500.0
2010-11-12 11:50:00,87.21,87.21,86.91,86.91,5600.0,74.4206,74.4206,74.1646,74.1646,5600.0
2010-11-12 11:55:00,86.9,87.01,86.9,87.0,6800.0,74.156,74.2499,74.156,74.2414,6800.0
2010-11-12 12:00:00,87.0,87.0,86.92,86.93,1000.0,74.2414,74.2414,74.1731,74.1816,1000.0
2010-11-12 12:05:00,86.98,87.0,86.97,87.0,1900.0,74.2243,74.2414,74.2158,74.2414,1900.0
2010-11-12 12:10:00,86.99,86.99,86.93,86.93,3600.0,74.2328,74.2328,74.1816,74.1816,3600.0
2010-11-12 12:15:00,86.93,86.93,86.78,86.78,3400.0,74.1816,74.1816,74.0536,74.0536,3400.0
2010-11-12 12:20:00,86.75,86.78,86.72,86.75,2400.0,74.028,74.0536,74.0024,74.028,2400.0
2010-11-12 12:25:00,86.72,86.73,86.61,86.61,7400.0,74.0024,74.011,73.9086,73.9086,7400.0
2010-11-12 12:30:00,86.64,86.75,86.53,86.53,3100.0,73.9342,74.028,73.8403,73.8403,3100.0
2010-11-12 12:35:00,86.52,86.6,86.45,86.6,6600.0,73.8318,73.9,73.772,73.9,6600.0
2010-11-12 12:40:00,86.58,86.6,86.42,86.44,3100.0,73.883,73.9,73.7464,73.7635,3100.0
2010-11-12 12:45:00,86.49,86.51,86.38,86.38,1700.0,73.8062,73.8232,73.7123,73.7123,1700.0
2010-11-12 12:50:00,86.37,86.37,86.23,86.32,3700.0,73.7038,73.7038,73.5843,73.6611,3700.0
2010-11-12 12:55:00,86.35,86.43,86.28,86.28,3400.0,73.6867,73.755,73.627,73.627,3400.0
2010-11-12 13:00:00,86.27,86.32,86.22,86.26,3100.0,73.6184,73.6611,73.5758,73.6099,3100.0
2010-11-12 13:05:00,86.29,86.29,86.13,86.13,13300.0,73.6355,73.6355,73.499,73.499,13300.0
2010-11-12 13:10:00,86.13,86.23,86.1,86.23,1600.0,73.499,73.5843,73.4734,73.5843,1600.0
2010-11-12 13:15:00,86.23,86.31,86.12,86.12,4000.0,73.5843,73.6526,73.4904,73.4904,4000.0
2010-11-12 13:20:00,86.19,86.22,86.14,86.21,1800.0,73.5502,73.5758,73.5075,73.5672,1800.0
2010-11-12 13:25:00,86.14,86.25,86.14,86.21,1300.0,73.5075,73.6014,73.5075,73.5672,1300.0
2010-11-12 13:30:00,86.27,86.27,86.15,86.27,3100.0,73.6184,73.6184,73.516,73.6184,3100.0
2010-11-12 13:35:00,86.35,86.36,86.32,86.35,1200.0,73.6867,73.6952,73.6611,73.6867,1200.0
2010-11-12 13:40:00,86.35,86.39,86.32,86.33,2300.0,73.6867,73.7208,73.6611,73.6696,2300.0
2010-11-12 13:45:00,86.32,86.37,86.27,86.28,3300.0,73.6611,73.7038,73.6184,73.627,3300.0
2010-11-12 13:50:00,86.3,86.3,86.15,86.18,2100.0,73.644,73.644,73.516,73.5416,2100.0
2010-11-12 13:55:00,86.19,86.19,86.0,86.04,8700.0,73.5502,73.5502,73.388,73.4222,8700.0
2010-11-12 14:00:00,86.01,86.11,85.96,86.08,6700.0,73.3966,73.4819,73.3539,73.4563,6700.0
2010-11-12 14:05:00,86.08,86.13,86.06,86.13,1800.0,73.4563,73.499,73.4392,73.499,1800.0
2010-11-12 14:10:00,86.18,86.18,86.07,86.11,2000.0,73.5416,73.5416,73.4478,73.4819,2000.0
2010-11-12 14:15:00,86.17,86.26,86.12,86.23,3200.0,73.5331,73.6099,73.4904,73.5843,3200.0
2010-11-12 14:20:00,86.22,86.22,86.16,86.16,3100.0,73.5758,73.5758,73.5246,73.5246,3100.0
2010-11-12 14:25:00,86.08,86.11,86.02,86.05,1100.0,73.4563,73.4819,73.4051,73.4307,1100.0
2010-11-12 14:30:00,86.03,86.07,86.0,86.07,3900.0,73.4136,73.4478,73.388,73.4478,3900.0
2010-11-12 14:35:00,86.06,86.16,86.03,86.16,3300.0,73.4392,73.5246,73.4136,73.5246,3300.0
2010-11-12 14:40:00,86.16,86.16,86.02,86.04,4200.0,73.5246,73.5246,73.4051,73.4222,4200.0
2010-11-12 14:45:00,86.03,86.2,86.03,86.2,2000.0,73.4136,73.5587,73.4136,73.5587,2000.0
2010-11-12 14:50:00,86.25,86.32,86.25,86.31,2600.0,73.6014,73.6611,73.6014,73.6526,2600.0
2010-11-12 14:55:00,86.3,86.34,86.23,86.25,3400.0,73.644,73.6782,73.5843,73.6014,3400.0
2010-11-12 15:00:00,86.22,86.38,86.21,86.38,3500.0,73.5758,73.7123,73.5672,73.7123,3500.0
2010-11-12 15:05:00,86.39,86.48,86.39,86.43,5900.0,73.7208,73.7976,73.7208,73.755,5900.0
2010-11-12 15:10:00,86.43,86.47,86.42,86.43,2600.0,73.755,73.7891,73.7464,73.755,2600.0
2010-11-12 15:15:00,86.43,86.45,86.33,86.38,16500.0,73.755,73.772,73.6696,73.7123,16500.0
2010-11-12 15:20:00,86.42,86.42,86.22,86.33,5500.0,73.7464,73.7464,73.5758,73.6696,5500.0
2010-11-12 15:25:00,86.35,86.35,86.12,86.25,5000.0,73.6867,73.6867,73.4904,73.6014,5000.0
2010-11-12 15:30:00,86.25,86.27,86.16,86.27,5900.0,73.6014,73.6184,73.5246,73.6184,5900.0
2010-11-12 15:35:00,86.25,86.34,86.14,86.19,6800.0,73.6014,73.6782,73.5075,73.5502,6800.0
2010-11-12 15:40:00,86.2,86.2,86.1,86.15,8800.0,73.5587,73.5587,73.4734,73.516,8800.0
2010-11-12 15:45:00,86.15,86.21,86.1,86.16,15400.0,73.516,73.5672,73.4734,73.5246,15400.0
2010-11-12 15:50:00,86.18,86.23,86.06,86.12,10600.0,73.5416,73.5843,73.4392,73.4904,10600.0
2010-11-12 15:55:00,86.13,86.31,86.12,86.13,19800.0,73.499,73.6526,73.4904,73.499,19800.0
2010-11-15 09:30:00,86.87,86.87,86.43,86.61,3700.0,74.1304,74.1304,73.755,73.9086,3700.0
2010-11-15 09:35:00,86.55,86.83,86.55,86.75,2300.0,73.8574,74.0963,73.8574,74.028,2300.0
2010-11-15 09:40:00,86.72,87.12,86.72,86.87,4100.0,74.0024,74.3438,74.0024,74.1304,4100.0
2010-11-15 09:45:00,86.84,86.84,86.54,86.54,1700.0,74.1048,74.1048,73.8488,73.8488,1700.0
2010-11-15 09:50:00,86.47,86.62,86.43,86.59,1900.0,73.7891,73.9171,73.755,73.8915,1900.0
2010-11-15 09:55:00,86.53,86.53,86.36,86.36,2300.0,73.8403,73.8403,73.6952,73.6952,2300.0
2010-11-15 10:00:00,86.29,86.4,86.29,86.35,1100.0,73.6355,73.7294,73.6355,73.6867,1100.0
2010-11-15 10:05:00,86.38,86.44,86.31,86.39,2500.0,73.7123,73.7635,73.6526,73.7208,2500.0
2010-11-15 10:10:00,86.45,86.46,86.31,86.46,2900.0,73.772,73.7806,73.6526,73.7806,2900.0
2010-11-15 10:15:00,86.51,86.63,86.48,86.6,2100.0,73.8232,73.9256,73.7976,73.9,2100.0
2010-11-15 10:20:00,86.57,86.69,86.54,86.67,3700.0,73.8744,73.9768,73.8488,73.9598,3700.0
2010-11-15 10:25:00,86.76,86.78,86.46,86.46,4200.0,74.0366,74.0536,73.7806,73.7806,4200.0
2010-11-15 10:30:00,86.5,86.51,86.14,86.16,8200.0,73.8147,73.8232,73.5075,73.5246,8200.0
2010-11-15 10:35:00,86.13,86.49,86.13,86.4,3500.0,73.499,73.8062,73.499,73.7294,3500.0
2010-11-15 10:40:00,86.39,86.46,86.36,86.38,3400.0,73.7208,73.7806,73.6952,73.7123,3400.0
2010-11-15 10:45:00,86.37,86.59,86.36,86.48,3700.0,73.7038,73.8915,73.6952,73.7976,3700.0
2010-11-15 10:50:00,86.6,86.6,86.41,86.45,2400.0,73.9,73.9,73.7379,73.772,2400.0
2010-11-15 10:55:00,86.42,86.5,86.41,86.46,800.0,73.7464,73.8147,73.7379,73.7806,800.0
2010-11-15 11:00:00,86.54,86.62,86.43,86.44,1600.0,73.8488,73.9171,73.755,73.7635,1600.0
2010-11-15 11:05:00,86.48,86.51,86.36,86.4,3100.0,73.7976,73.8232,73.6952,73.7294,3100.0
2010-11-15 11:10:00,86.49,86.64,86.49,86.62,2200.0,73.8062,73.9342,73.8062,73.9171,2200.0
2010-11-15 11:15:00,86.6,86.65,86.56,86.65,3400.0,73.9,73.9427,73.8659,73.9427,3400.0
2010-11-15 11:20:00,86.62,86.62,86.55,86.55,1800.0,73.9171,73.9171,73.8574,73.8574,1800.0
2010-11-15 11:25:00,86.55,86.64,86.55,86.62,800.0,73.8574,73.9342,73.8574,73.9171,800.0
2010-11-15 11:30:00,86.57,86.76,86.57,86.76,1500.0,73.8744,74.0366,73.8744,74.0366,1500.0
2010-11-15 11:35:00,86.8,86.8,86.72,86.77,1800.0,74.0707,74.0707,74.0024,74.0451,1800.0
2010-11-15 11:40:00,86.79,86.93,86.75,86.91,3800.0,74.0622,74.1816,74.028,74.1646,3800.0
2010-11-15 11:45:00,86.92,87.14,86.88,87.1,1000.0,74.1731,74.3608,74.139,74.3267,1000.0
2010-11-15 11:50:00,86.98,87.08,86.96,87.07,2500.0,74.2243,74.3096,74.2072,74.3011,2500.0
2010-11-15 11:55:00,87.05,87.1,87.0,87.02,900.0,74.284,74.3267,74.2414,74.2584,900.0
2010-11-15 12:00:00,87.04,87.1,86.99,87.01,1600.0,74.2755,74.3267,74.2328,74.2499,1600.0
2010-11-15 12:05:00,86.96,86.96,86.65,86.65,1300.0,74.2072,74.2072,73.9427,73.9427,1300.0
2010-11-15 12:10:00,86.6,86.65,86.47,86.6,12200.0,73.9,73.9427,73.7891,73.9,12200.0
2010-11-15 12:15:00,86.59,86.59,86.37,86.37,3600.0,73.8915,73.8915,73.7038,73.7038,3600.0
2010-11-15 12:20:00,86.37,86.47,86.31,86.4,2700.0,73.7038,73.7891,73.6526,73.7294,2700.0
2010-11-15 12:25:00,86.4,86.55,86.38,86.55,1400.0,73.7294,73.8574,73.7123,73.8574,1400.0
2010-11-15 12:30:00,86.49,86.56,86.47,86.55,3000.0,73.8062,73.8659,73.7891,73.8574,3000.0
2010-11-15 12:35:00,86.55,86.59,86.54,86.59,1200.0,73.8574,73.8915,73.8488,73.8915,1200.0
2010-11-15 12:40:00,86.59,86.59,86.49,86.54,1500.0,73.8915,73.8915,73.8062,73.8488,1500.0
2010-11-15 12:45:00,86.52,86.68,86.5,86.55,2100.0,73.8318,73.9683,73.8147,73.8574,2100.0
2010-11-15 12:50:00,86.51,86.71,86.51,86.71,1200.0,73.8232,73.9939,73.8232,73.9939,1200.0
2010-11-15 12:55:00,86.75,86.75,86.69,86.72,600.0,74.028,74.028,73.9768,74.0024,600.0
2010-11-15 13:00:00,86.72,86.72,86.56,86.56,1200.0,74.0024,74.0024,73.8659,73.8659,1200.0
2010-11-15 13:05:00,86.54,86.66,86.52,86.66,500.0,73.8488,73.9512,73.8318,73.9512,500.0
2010-11-15 13:10:00,86.56,86.6,86.56,86.6,200.0,73.8659,73.9,73.8659,73.9,200.0
2010-11-15 13:15:00,86.65,86.68,86.64,86.64,1400.0,73.9427,73.9683,73.9342,73.9342,1400.0
2010-11-15 13:20:00,86.64,86.75,86.64,86.73,1400.0,73.9342,74.028,73.9342,74.011,1400.0
2010-11-15 13:25:00,86.66,86.75,86.66,86.75,400.0,73.9512,74.028,73.9512,74.028,400.0
2010-11-15 13:30:00,86.74,86.74,86.66,86.71,1000.0,74.0195,74.0195,73.9512,73.9939,1000.0
2010-11-15 13:35:00,86.72,86.81,86.72,86.73,1500.0,74.0024,74.0792,74.0024,74.011,1500.0
2010-11-15 13:40:00,86.65,86.76,86.65,86.74,3300.0,73.9427,74.0366,73.9427,74.0195,3300.0
2010-11-15 13:45:00,86.71,86.71,86.61,86.66,1500.0,73.9939,73.9939,73.9086,73.9512,1500.0
2010-11-15 13:50:00,86.67,86.77,86.64,86.76,1400.0,73.9598,74.0451,73.9342,74.0366,1400.0
2010-11-15 13:55:00,86.72,86.76,86.7,86.71,1300.0,74.0024,74.0366,73.9854,73.9939,1300.0
2010-11-15 14:00:00,86.56,86.69,86.56,86.68,1400.0,73.8659,73.9768,73.8659,73.9683,1400.0
2010-11-15 14:05:00,86.68,86.74,86.66,86.7,1600.0,73.9683,74.0195,73.9512,73.9854,1600.0
2010-11-15 14:10:00,86.59,86.62,86.59,86.62,700.0,73.8915,73.9171,73.8915,73.9171,700.0
2010-11-15 14:15:00,86.63,86.68,86.47,86.47,2000.0,73.9256,73.9683,73.7891,73.7891,2000.0
2010-11-15 14:20:00,86.47,86.53,86.41,86.42,1400.0,73.7891,73.8403,73.7379,73.7464,1400.0
2010-11-15 14:25:00,86.47,86.47,86.43,86.46,1500.0,73.7891,73.7891,73.755,73.7806,1500.0
2010-11-15 14:30:00,86.53,86.55,86.4,86.4,7200.0,73.8403,73.8574,73.7294,73.7294,7200.0
2010-11-15 14:35:00,86.4,86.46,86.36,86.46,7700.0,73.7294,73.7806,73.6952,73.7806,7700.0
2010-11-15 14:40:00,86.44,86.51,86.41,86.51,4200.0,73.7635,73.8232,73.7379,73.8232,4200.0
2010-11-15 14:45:00,86.46,86.52,86.4,86.4,4000.0,73.7806,73.8318,73.7294,73.7294,4000.0
2010-11-15 14:50:00,86.4,86.6,86.39,86.55,2100.0,73.7294,73.9,73.7208,73.8574,2100.0
2010-11-15 14:55:00,86.55,86.56,86.53,86.53,1900.0,73.8574,73.8659,73.8403,73.8403,1900.0
2010-11-15 15:00:00,86.45,86.47,86.37,86.42,6600.0,73.772,73.7891,73.7038,73.7464,6600.0
2010-11-15 15:05:00,86.38,86.39,86.34,86.38,1900.0,73.7123,73.7208,73.6782,73.7123,1900.0
2010-11-15 15:10:00,86.38,86.51,86.38,86.42,2300.0,73.7123,73.8232,73.7123,73.7464,2300.0
2010-11-15 15:15:00,86.33,86.33,86.1,86.18,7600.0,73.6696,73.6696,73.4734,73.5416,7600.0
2010-11-15 15:20:00,86.17,86.17,86.06,86.06,4700.0,73.5331,73.5331,73.4392,73.4392,4700.0
2010-11-15 15:25:00,86.06,86.12,85.99,86.01,6500.0,73.4392,73.4904,73.3795,73.3966,6500.0
2010-11-15 15:30:00,86.06,86.13,85.93,85.99,4700.0,73.4392,73.499,73.3283,73.3795,4700.0
2010-11-15 15:35:00,86.03,86.1,85.91,85.97,11700.0,73.4136,73.4734,73.3112,73.3624,11700.0
2010-11-15 15:40:00,86.06,86.09,85.96,86.03,5100.0,73.4392,73.4648,73.3539,73.4136,5100.0
2010-11-15 15:45:00,85.98,86.01,85.74,85.75,20200.0,73.371,73.3966,73.1662,73.1747,20200.0
2010-11-15 15:50:00,85.75,85.81,85.58,85.67,7400.0,73.1747,73.2259,73.0296,73.1064,7400.0
2010-11-15 15:55:00,85.68,85.8,85.6,85.65,12700.0,73.115,73.2174,73.0467,73.0894,12700.0
2010-11-16 09:30:00,85.16,85.16,84.46,84.64,2200.0,72.6712,72.6712,72.0739,72.2275,2200.0
2010-11-16 09:35:00,84.91,85.32,84.91,85.32,1200.0,72.4579,72.8078,72.4579,72.8078,1200.0
2010-11-16 09:40:00,85.46,85.97,85.45,85.97,4000.0,72.9272,73.3624,72.9187,73.3624,4000.0
2010-11-16 09:45:00,85.89,85.9,85.6,85.6,2900.0,73.2942,73.3027,73.0467,73.0467,2900.0
2010-11-16 09:50:00,85.47,85.69,85.47,85.6,2800.0,72.9358,73.1235,72.9358,73.0467,2800.0
2010-11-16 09:55:00,85.48,85.7,85.37,85.43,2300.0,72.9443,73.132,72.8504,72.9016,2300.0
2010-11-16 10:00:00,85.27,85.29,85.01,85.01,9900.0,72.7651,72.7822,72.5432,72.5432,9900.0
2010-11-16 10:05:00,85.1,85.26,84.98,85.26,4500.0,72.62,72.7566,72.5176,72.7566,4500.0
2010-11-16 10:10:00,85.27,85.35,85.1,85.16,17200.0,72.7651,72.8334,72.62,72.6712,17200.0
2010-11-16 10:15:00,85.2,85.3,85.17,85.29,6100.0,72.7054,72.7907,72.6798,72.7822,6100.0
2010-11-16 10:20:00,85.25,85.26,85.15,85.15,2200.0,72.748,72.7566,72.6627,72.6627,2200.0
2010-11-16 10:25:00,85.15,85.27,85.15,85.21,3300.0,72.6627,72.7651,72.6627,72.7139,3300.0
2010-11-16 10:30:00,85.18,85.25,84.83,84.83,4100.0,72.6883,72.748,72.3896,72.3896,4100.0
2010-11-16 10:35:00,84.85,84.88,84.69,84.72,1800.0,72.4067,72.4323,72.2701,72.2957,1800.0
2010-11-16 10:40:00,84.74,84.82,84.73,84.74,2500.0,72.3128,72.3811,72.3043,72.3128,2500.0
2010-11-16 10:45:00,84.72,84.72,84.45,84.56,5300.0,72.2957,72.2957,72.0653,72.1592,5300.0
2010-11-16 10:50:00,84.62,84.62,84.47,84.48,5600.0,72.2104,72.2104,72.0824,72.0909,5600.0
2010-11-16 10:55:00,84.47,84.51,84.36,84.51,1800.0,72.0824,72.1165,71.9885,72.1165,1800.0
2010-11-16 11:00:00,84.51,84.57,84.39,84.39,3900.0,72.1165,72.1677,72.0141,72.0141,3900.0
2010-11-16 11:05:00,84.41,84.57,84.29,84.29,16800.0,72.0312,72.1677,71.9288,71.9288,16800.0
2010-11-16 11:10:00,84.33,84.35,84.27,84.27,4800.0,71.9629,71.98,71.9117,71.9117,4800.0
2010-11-16 11:15:00,84.24,84.26,84.18,84.2,5600.0,71.8861,71.9032,71.8349,71.852,5600.0
2010-11-16 11:20:00,84.15,84.23,84.1,84.1,2400.0,71.8093,71.8776,71.7667,71.7667,2400.0
2010-11-16 11:25:00,84.08,84.21,84.08,84.21,2800.0,71.7496,71.8605,71.7496,71.8605,2800.0
2010-11-16 11:30:00,84.22,84.36,84.22,84.35,3400.0,71.8691,71.9885,71.8691,71.98,3400.0
2010-11-16 11:35:00,84.31,84.37,84.17,84.35,8400.0,71.9459,71.9971,71.8264,71.98,8400.0
2010-11-16 11:40:00,84.38,84.42,84.24,84.3,13600.0,72.0056,72.0397,71.8861,71.9373,13600.0
2010-11-16 11:45:00,84.31,84.41,84.29,84.41,10200.0,71.9459,72.0312,71.9288,72.0312,10200.0
2010-11-16 11:50:00,84.4,84.53,84.3,84.49,7100.0,72.0227,72.1336,71.9373,72.0995,7100.0
2010-11-16 11:55:00,84.52,84.69,84.47,84.57,10700.0,72.1251,72.2701,72.0824,72.1677,10700.0
2010-11-16 12:00:00,84.57,84.68,84.53,84.55,5100.0,72.1677,72.2616,72.1336,72.1507,5100.0
2010-11-16 12:05:00,84.54,84.54,84.36,84.38,2400.0,72.1421,72.1421,71.9885,72.0056,2400.0
2010-11-16 12:10:00,84.25,84.32,84.09,84.32,7700.0,71.8947,71.9544,71.7581,71.9544,7700.0
2010-11-16 12:15:00,84.34,84.39,84.29,84.3,1500.0,71.9715,72.0141,71.9288,71.9373,1500.0
2010-11-16 12:20:00,84.26,84.31,83.98,84.03,10700.0,71.9032,71.9459,71.6643,71.7069,10700.0
2010-11-16 12:25:00,84.0,84.08,84.0,84.05,7900.0,71.6813,71.7496,71.6813,71.724,7900.0
2010-11-16 12:30:00,84.05,84.06,83.96,84.04,3200.0,71.724,71.7325,71.6472,71.7155,3200.0
2010-11-16 12:35:00,84.05,84.11,83.96,84.11,3600.0,71.724,71.7752,71.6472,71.7752,3600.0
2010-11-16 12:40:00,84.03,84.1,84.03,84.1,2800.0,71.7069,71.7667,71.7069,71.7667,2800.0
2010-11-16 12:45:00,84.1,84.1,84.0,84.0,1400.0,71.7667,71.7667,71.6813,71.6813,1400.0
2010-11-16 12:50:00,84.01,84.06,83.98,83.99,6100.0,71.6899,71.7325,71.6643,71.6728,6100.0
2010-11-16 12:55:00,84.02,84.16,84.02,84.16,2000.0,71.6984,71.8179,71.6984,71.8179,2000.0
2010-11-16 13:00:00,84.15,84.18,84.0,84.04,2400.0,71.8093,71.8349,71.6813,71.7155,2400.0
2010-11-16 13:05:00,84.05,84.07,84.03,84.04,5100.0,71.724,71.7411,71.7069,71.7155,5100.0
2010-11-16 13:10:00,84.03,84.06,83.98,84.05,5300.0,71.7069,71.7325,71.6643,71.724,5300.0
2010-11-16 13:15:00,84.04,84.15,84.03,84.15,8000.0,71.7155,71.8093,71.7069,71.8093,8000.0
2010-11-16 13:20:00,84.13,84.14,84.09,84.09,1700.0,71.7923,71.8008,71.7581,71.7581,1700.0
2010-11-16 13:25:00,84.09,84.14,84.04,84.12,8300.0,71.7581,71.8008,71.7155,71.7837,8300.0
2010-11-16 13:30:00,84.1,84.13,84.09,84.11,2000.0,71.7667,71.7923,71.7581,71.7752,2000.0
2010-11-16 13:35:00,84.07,84.15,84.07,84.15,2800.0,71.7411,71.8093,71.7411,71.8093,2800.0
2010-11-16 13:40:00,84.16,84.16,84.13,84.13,1700.0,71.8179,71.8179,71.7923,71.7923,1700.0
2010-11-16 13:45:00,84.13,84.13,84.06,84.07,3400.0,71.7923,71.7923,71.7325,71.7411,3400.0
2010-11-16 13:50:00,83.98,84.1,83.98,84.1,5400.0,71.6643,71.7667,71.6643,71.7667,5400.0
2010-11-16 13:55:00,84.14,84.19,84.1,84.18,4600.0,71.8008,71.8435,71.7667,71.8349,4600.0
2010-11-16 14:00:00,84.16,84.18,84.13,84.13,1600.0,71.8179,71.8349,71.7923,71.7923,1600.0
2010-11-16 14:05:00,84.11,84.13,84.09,84.09,1600.0,71.7752,71.7923,71.7581,71.7581,1600.0
2010-11-16 14:10:00,84.11,84.21,84.09,84.15,2900.0,71.7752,71.8605,71.7581,71.8093,2900.0
2010-11-16 14:15:00,84.11,84.11,83.98,83.98,5900.0,71.7752,71.7752,71.6643,71.6643,5900.0
2010-11-16 14:20:00,83.96,84.07,83.96,83.98,4200.0,71.6472,71.7411,71.6472,71.6643,4200.0
2010-11-16 14:25:00,83.97,83.98,83.78,83.83,5500.0,71.6557,71.6643,71.4936,71.5363,5500.0
2010-11-16 14:30:00,83.88,83.94,83.75,83.78,6400.0,71.5789,71.6301,71.468,71.4936,6400.0
2010-11-16 14:35:00,83.83,83.83,83.7,83.7,2200.0,71.5363,71.5363,71.4253,71.4253,2200.0
2010-11-16 14:40:00,83.67,83.79,83.67,83.75,3100.0,71.3997,71.5021,71.3997,71.468,3100.0
2010-11-16 14:45:00,83.67,83.74,83.67,83.74,2900.0,71.3997,71.4595,71.3997,71.4595,2900.0
2010-11-16 14:50:00,83.74,83.77,83.67,83.77,8500.0,71.4595,71.4851,71.3997,71.4851,8500.0
2010-11-16 14:55:00,83.78,83.87,83.74,83.76,3400.0,71.4936,71.5704,71.4595,71.4765,3400.0
2010-11-16 15:00:00,83.8,83.85,83.75,83.75,4300.0,71.5107,71.5533,71.468,71.468,4300.0
2010-11-16 15:05:00,83.76,83.77,83.74,83.74,2000.0,71.4765,71.4851,71.4595,71.4595,2000.0
2010-11-16 15:10:00,83.73,83.74,83.67,83.71,7700.0,71.4509,71.4595,71.3997,71.4339,7700.0
2010-11-16 15:15:00,83.71,83.71,83.5,83.56,10000.0,71.4339,71.4339,71.2547,71.3059,10000.0
2010-11-16 15:20:00,83.57,83.61,83.53,83.61,4700.0,71.3144,71.3485,71.2803,71.3485,4700.0
2010-11-16 15:25:00,83.61,83.76,83.6,83.71,4100.0,71.3485,71.4765,71.34,71.4339,4100.0
2010-11-16 15:30:00,83.69,83.8,83.68,83.71,6800.0,71.4168,71.5107,71.4083,71.4339,6800.0
2010-11-16 15:35:00,83.71,83.75,83.65,83.69,8600.0,71.4339,71.468,71.3827,71.4168,8600.0
2010-11-16 15:40:00,83.69,83.84,83.69,83.8,8900.0,71.4168,71.5448,71.4168,71.5107,8900.0
2010-11-16 15:45:00,83.83,83.99,83.83,83.89,11100.0,71.5363,71.6728,71.5363,71.5875,11100.0
2010-11-16 15:50:00,83.88,83.96,83.81,83.9,12500.0,71.5789,71.6472,71.5192,71.596,12500.0
2010-11-16 15:55:00,83.9,84.09,83.9,84.02,15500.0,71.596,71.7581,71.596,71.6984,15500.0
2010-11-17 09:30:00,84.21,84.85,84.21,84.45,3300.0,71.8605,72.4067,71.8605,72.0653,3300.0
2010-11-17 09:35:00,84.51,84.51,84.16,84.16,1300.0,72.1165,72.1165,71.8179,71.8179,1300.0
2010-11-17 09:40:00,84.16,84.22,83.87,83.87,3300.0,71.8179,71.8691,71.5704,71.5704,3300.0
2010-11-17 09:45:00,83.86,84.17,83.67,84.17,1300.0,71.5619,71.8264,71.3997,71.8264,1300.0
2010-11-17 09:50:00,84.26,84.28,84.21,84.27,1600.0,71.9032,71.9203,71.8605,71.9117,1600.0
2010-11-17 09:55:00,84.49,84.49,84.42,84.42,500.0,72.0995,72.0995,72.0397,72.0397,500.0
2010-11-17 10:00:00,84.49,84.74,84.49,84.71,4000.0,72.0995,72.3128,72.0995,72.2872,4000.0
2010-11-17 10:05:00,84.73,84.82,84.7,84.76,1500.0,72.3043,72.3811,72.2787,72.3299,1500.0
2010-11-17 10:10:00,84.75,84.79,84.58,84.62,2000.0,72.3213,72.3555,72.1763,72.2104,2000.0
2010-11-17 10:15:00,84.6,84.77,84.6,84.65,1000.0,72.1933,72.3384,72.1933,72.236,1000.0
2010-11-17 10:20:00,84.6,84.7,84.55,84.55,1200.0,72.1933,72.2787,72.1507,72.1507,1200.0
2010-11-17 10:25:00,84.54,84.58,84.5,84.5,1100.0,72.1421,72.1763,72.108,72.108,1100.0
2010-11-17 10:30:00,84.55,84.6,84.48,84.52,4300.0,72.1507,72.1933,72.0909,72.1251,4300.0
2010-11-17 10:35:00,84.49,84.49,84.45,84.48,1300.0,72.0995,72.0995,72.0653,72.0909,1300.0
2010-11-17 10:40:00,84.5,84.54,84.47,84.5,3100.0,72.108,72.1421,72.0824,72.108,3100.0
2010-11-17 10:45:00,84.59,84.59,84.38,84.38,500.0,72.1848,72.1848,72.0056,72.0056,500.0
2010-11-17 10:50:00,84.47,84.5,84.47,84.5,300.0,72.0824,72.108,72.0824,72.108,300.0
2010-11-17 10:55:00,84.5,84.5,84.26,84.36,1800.0,72.108,72.108,71.9032,71.9885,1800.0
2010-11-17 11:00:00,84.42,84.47,84.36,84.36,1400.0,72.0397,72.0824,71.9885,71.9885,1400.0
2010-11-17 11:05:00,84.28,84.33,84.13,84.2,1600.0,71.9203,71.9629,71.7923,71.852,1600.0
2010-11-17 11:10:00,84.27,84.34,84.25,84.34,300.0,71.9117,71.9715,71.8947,71.9715,300.0
2010-11-17 11:15:00,84.38,84.47,84.38,84.43,700.0,72.0056,72.0824,72.0056,72.0483,700.0
2010-11-17 11:20:00,84.44,84.52,84.41,84.41,2100.0,72.0568,72.1251,72.0312,72.0312,2100.0
2010-11-17 11:25:00,84.42,84.58,84.42,84.58,1200.0,72.0397,72.1763,72.0397,72.1763,1200.0
2010-11-17 11:30:00,84.6,84.67,84.59,84.65,1400.0,72.1933,72.2531,72.1848,72.236,1400.0
2010-11-17 11:35:00,84.63,84.81,84.63,84.72,2600.0,72.2189,72.3725,72.2189,72.2957,2600.0
2010-11-17 11:40:00,84.81,84.86,84.74,84.74,2200.0,72.3725,72.4152,72.3128,72.3128,2200.0
2010-11-17 11:45:00,84.74,84.84,84.73,84.74,1000.0,72.3128,72.3981,72.3043,72.3128,1000.0
2010-11-17 11:50:00,84.71,84.97,84.6,84.97,9000.0,72.2872,72.5091,72.1933,72.5091,9000.0
2010-11-17 11:55:00,84.95,85.01,84.95,84.96,1300.0,72.492,72.5432,72.492,72.5005,1300.0
2010-11-17 12:00:00,84.95,84.97,84.94,84.95,4200.0,72.492,72.5091,72.4835,72.492,4200.0
2010-11-17 12:05:00,84.97,84.99,84.94,84.94,1300.0,72.5091,72.5261,72.4835,72.4835,1300.0
2010-11-17 12:10:00,84.97,85.0,84.95,84.95,1800.0,72.5091,72.5347,72.492,72.492,1800.0
2010-11-17 12:15:00,84.94,84.98,84.94,84.98,400.0,72.4835,72.5176,72.4835,72.5176,400.0
2010-11-17 12:20:00,84.99,85.04,84.99,85.01,1000.0,72.5261,72.5688,72.5261,72.5432,1000.0
2010-11-17 12:25:00,85.0,85.0,84.94,84.97,5600.0,72.5347,72.5347,72.4835,72.5091,5600.0
2010-11-17 12:30:00,84.95,84.96,84.9,84.91,3100.0,72.492,72.5005,72.4493,72.4579,3100.0
2010-11-17 12:35:00,84.91,84.92,84.87,84.87,600.0,72.4579,72.4664,72.4237,72.4237,600.0
2010-11-17 12:40:00,84.87,84.87,84.85,84.85,600.0,72.4237,72.4237,72.4067,72.4067,600.0
2010-11-17 12:45:00,84.89,85.14,84.89,85.14,16100.0,72.4408,72.6542,72.4408,72.6542,16100.0
2010-11-17 12:50:00,85.19,85.32,85.19,85.26,6200.0,72.6968,72.8078,72.6968,72.7566,6200.0
2010-11-17 12:55:00,85.26,85.27,85.18,85.21,2300.0,72.7566,72.7651,72.6883,72.7139,2300.0
2010-11-17 13:00:00,85.18,85.18,85.15,85.15,500.0,72.6883,72.6883,72.6627,72.6627,500.0
2010-11-17 13:05:00,85.16,85.21,85.16,85.2,900.0,72.6712,72.7139,72.6712,72.7054,900.0
2010-11-17 13:10:00,85.16,85.22,85.1,85.1,2400.0,72.6712,72.7224,72.62,72.62,2400.0
2010-11-17 13:15:00,85.1,85.18,85.1,85.18,1200.0,72.62,72.6883,72.62,72.6883,1200.0
2010-11-17 13:20:00,85.2,85.29,85.14,85.29,3600.0,72.7054,72.7822,72.6542,72.7822,3600.0
2010-11-17 13:25:00,85.29,85.33,85.29,85.29,800.0,72.7822,72.8163,72.7822,72.7822,800.0
2010-11-17 13:30:00,85.26,85.28,85.15,85.15,800.0,72.7566,72.7736,72.6627,72.6627,800.0
2010-11-17 13:35:00,85.15,85.23,85.14,85.18,2100.0,72.6627,72.731,72.6542,72.6883,2100.0
2010-11-17 13:40:00,85.11,85.11,84.96,85.02,2600.0,72.6286,72.6286,72.5005,72.5517,2600.0
2010-11-17 13:45:00,85.01,85.01,84.85,84.86,7700.0,72.5432,72.5432,72.4067,72.4152,7700.0
2010-11-17 13:50:00,84.96,84.96,84.96,84.96,100.0,72.5005,72.5005,72.5005,72.5005,100.0
2010-11-17 13:55:00,84.98,85.01,84.93,85.01,1600.0,72.5176,72.5432,72.4749,72.5432,1600.0
2010-11-17 14:00:00,85.01,85.08,85.01,85.04,1400.0,72.5432,72.603,72.5432,72.5688,1400.0
2010-11-17 14:05:00,85.04,85.04,84.96,85.0,2100.0,72.5688,72.5688,72.5005,72.5347,2100.0
2010-11-17 14:10:00,85.02,85.1,85.02,85.07,2000.0,72.5517,72.62,72.5517,72.5944,2000.0
2010-11-17 14:15:00,85.05,85.07,85.04,85.05,700.0,72.5773,72.5944,72.5688,72.5773,700.0
2010-11-17 14:20:00,85.07,85.09,85.04,85.09,2000.0,72.5944,72.6115,72.5688,72.6115,2000.0
2010-11-17 14:25:00,85.05,85.09,85.03,85.03,1400.0,72.5773,72.6115,72.5603,72.5603,1400.0
2010-11-17 14:30:00,85.04,85.04,85.02,85.02,2500.0,72.5688,72.5688,72.5517,72.5517,2500.0
2010-11-17 14:35:00,84.99,85.01,84.99,85.0,700.0,72.5261,72.5432,72.5261,72.5347,700.0
2010-11-17 14:40:00,85.01,85.03,85.0,85.0,2600.0,72.5432,72.5603,72.5347,72.5347,2600.0
2010-11-17 14:45:00,84.96,85.02,84.96,84.99,1400.0,72.5005,72.5517,72.5005,72.5261,1400.0
2010-11-17 14:50:00,84.95,84.95,84.87,84.87,1200.0,72.492,72.492,72.4237,72.4237,1200.0
2010-11-17 14:55:00,84.88,84.94,84.85,84.91,1900.0,72.4323,72.4835,72.4067,72.4579,1900.0
2010-11-17 15:00:00,84.9,84.99,84.9,84.96,1400.0,72.4493,72.5261,72.4493,72.5005,1400.0
2010-11-17 15:05:00,84.96,85.01,84.86,84.86,2100.0,72.5005,72.5432,72.4152,72.4152,2100.0
2010-11-17 15:10:00,84.85,84.93,84.85,84.88,1000.0,72.4067,72.4749,72.4067,72.4323,1000.0
2010-11-17 15:15:00,84.91,85.0,84.89,84.96,4100.0,72.4579,72.5347,72.4408,72.5005,4100.0
2010-11-17 15:20:00,84.94,84.97,84.82,84.82,4600.0,72.4835,72.5091,72.3811,72.3811,4600.0
2010-11-17 15:25:00,84.78,84.78,84.66,84.66,1700.0,72.3469,72.3469,72.2445,72.2445,1700.0
2010-11-17 15:30:00,84.68,84.73,84.64,84.72,5500.0,72.2616,72.3043,72.2275,72.2957,5500.0
2010-11-17 15:35:00,84.7,84.82,84.69,84.82,3900.0,72.2787,72.3811,72.2701,72.3811,3900.0
2010-11-17 15:40:00,84.84,84.84,84.8,84.82,3000.0,72.3981,72.3981,72.364,72.3811,3000.0
2010-11-17 15:45:00,84.83,85.02,84.83,84.93,10700.0,72.3896,72.5517,72.3896,72.4749,10700.0
2010-11-17 15:50:00,84.94,84.96,84.87,84.87,7600.0,72.4835,72.5005,72.4237,72.4237,7600.0
2010-11-17 15:55:00,84.87,85.0,84.8,84.91,12100.0,72.4237,72.5347,72.364,72.4579,12100.0
2010-11-18 09:30:00,86.37,86.37,86.25,86.27,4400.0,73.7038,73.7038,73.6014,73.6184,4400.0
2010-11-18 09:35:00,86.26,86.49,86.25,86.26,2600.0,73.6099,73.8062,73.6014,73.6099,2600.0
2010-11-18 09:40:00,86.33,86.41,86.32,86.34,2100.0,73.6696,73.7379,73.6611,73.6782,2100.0
2010-11-18 09:45:00,86.35,86.4,86.3,86.39,5500.0,73.6867,73.7294,73.644,73.7208,5500.0
2010-11-18 09:50:00,86.39,86.39,86.25,86.29,3300.0,73.7208,73.7208,73.6014,73.6355,3300.0
2010-11-18 09:55:00,86.27,86.3,86.21,86.25,1500.0,73.6184,73.644,73.5672,73.6014,1500.0
2010-11-18 10:00:00,86.27,86.5,86.21,86.36,11600.0,73.6184,73.8147,73.5672,73.6952,11600.0
2010-11-18 10:05:00,86.38,86.51,86.38,86.43,15400.0,73.7123,73.8232,73.7123,73.755,15400.0
2010-11-18 10:10:00,86.45,86.62,86.45,86.5,9800.0,73.772,73.9171,73.772,73.8147,9800.0
2010-11-18 10:15:00,86.53,86.55,86.46,86.54,3500.0,73.8403,73.8574,73.7806,73.8488,3500.0
2010-11-18 10:20:00,86.59,86.59,86.35,86.37,1900.0,73.8915,73.8915,73.6867,73.7038,1900.0
2010-11-18 10:25:00,86.33,86.46,86.18,86.46,3400.0,73.6696,73.7806,73.5416,73.7806,3400.0
2010-11-18 10:30:00,86.37,86.38,86.32,86.38,1000.0,73.7038,73.7123,73.6611,73.7123,1000.0
2010-11-18 10:35:00,86.37,86.48,86.31,86.43,6400.0,73.7038,73.7976,73.6526,73.755,6400.0
2010-11-18 10:40:00,86.37,86.43,86.29,86.33,3600.0,73.7038,73.755,73.6355,73.6696,3600.0
2010-11-18 10:45:00,86.29,86.33,86.29,86.29,1000.0,73.6355,73.6696,73.6355,73.6355,1000.0
2010-11-18 10:50:00,86.22,86.29,86.22,86.24,2500.0,73.5758,73.6355,73.5758,73.5928,2500.0
2010-11-18 10:55:00,86.15,86.17,86.13,86.14,500.0,73.516,73.5331,73.499,73.5075,500.0
2010-11-18 11:00:00,86.08,86.16,86.03,86.16,1200.0,73.4563,73.5246,73.4136,73.5246,1200.0
2010-11-18 11:05:00,86.1,86.16,85.99,85.99,2900.0,73.4734,73.5246,73.3795,73.3795,2900.0
2010-11-18 11:10:00,85.88,85.94,85.86,85.89,2600.0,73.2856,73.3368,73.2686,73.2942,2600.0
2010-11-18 11:15:00,85.95,85.95,85.79,85.79,700.0,73.3454,73.3454,73.2088,73.2088,700.0
2010-11-18 11:20:00,85.83,85.83,85.82,85.82,1000.0,73.243,73.243,73.2344,73.2344,1000.0
2010-11-18 11:25:00,85.89,85.89,85.83,85.89,2400.0,73.2942,73.2942,73.243,73.2942,2400.0
2010-11-18 11:30:00,85.93,86.01,85.93,85.93,600.0,73.3283,73.3966,73.3283,73.3283,600.0
2010-11-18 11:35:00,85.97,85.98,85.97,85.98,400.0,73.3624,73.371,73.3624,73.371,400.0
2010-11-18 11:40:00,85.96,85.99,85.95,85.95,900.0,73.3539,73.3795,73.3454,73.3454,900.0
2010-11-18 11:45:00,85.91,85.91,85.74,85.79,2600.0,73.3112,73.3112,73.1662,73.2088,2600.0
2010-11-18 11:50:00,85.77,85.86,85.77,85.86,1800.0,73.1918,73.2686,73.1918,73.2686,1800.0
2010-11-18 11:55:00,85.83,85.85,85.77,85.77,700.0,73.243,73.26,73.1918,73.1918,700.0
2010-11-18 12:00:00,85.82,85.9,85.82,85.9,1300.0,73.2344,73.3027,73.2344,73.3027,1300.0
2010-11-18 12:05:00,85.9,85.93,85.86,85.93,1400.0,73.3027,73.3283,73.2686,73.3283,1400.0
2010-11-18 12:10:00,85.97,85.99,85.95,85.99,400.0,73.3624,73.3795,73.3454,73.3795,400.0
2010-11-18 12:15:00,85.99,86.1,85.99,86.06,900.0,73.3795,73.4734,73.3795,73.4392,900.0
2010-11-18 12:20:00,86.03,86.05,86.03,86.05,400.0,73.4136,73.4307,73.4136,73.4307,400.0
2010-11-18 12:25:00,86.03,86.07,86.03,86.07,300.0,73.4136,73.4478,73.4136,73.4478,300.0
2010-11-18 12:30:00,86.01,86.01,86.01,86.01,100.0,73.3966,73.3966,73.3966,73.3966,100.0
2010-11-18 12:35:00,86.01,86.02,85.99,86.01,1200.0,73.3966,73.4051,73.3795,73.3966,1200.0
2010-11-18 12:40:00,86.0,86.0,85.98,86.0,800.0,73.388,73.388,73.371,73.388,800.0
2010-11-18 12:45:00,85.99,85.99,85.93,85.96,1000.0,73.3795,73.3795,73.3283,73.3539,1000.0
2010-11-18 12:50:00,85.94,85.95,85.9,85.9,1000.0,73.3368,73.3454,73.3027,73.3027,1000.0
2010-11-18 12:55:00,85.92,85.95,85.92,85.92,600.0,73.3198,73.3454,73.3198,73.3198,600.0
2010-11-18 13:00:00,85.9,85.9,85.87,85.87,500.0,73.3027,73.3027,73.2771,73.2771,500.0
2010-11-18 13:05:00,85.88,85.89,85.84,85.84,500.0,73.2856,73.2942,73.2515,73.2515,500.0
2010-11-18 13:10:00,85.83,85.87,85.83,85.84,1200.0,73.243,73.2771,73.243,73.2515,1200.0
2010-11-18 13:15:00,85.84,85.84,85.77,85.77,1000.0,73.2515,73.2515,73.1918,73.1918,1000.0
2010-11-18 13:20:00,85.78,85.78,85.75,85.78,500.0,73.2003,73.2003,73.1747,73.2003,500.0
2010-11-18 13:25:00,85.79,85.82,85.77,85.82,1400.0,73.2088,73.2344,73.1918,73.2344,1400.0
2010-11-18 13:30:00,85.78,85.78,85.67,85.67,700.0,73.2003,73.2003,73.1064,73.1064,700.0
2010-11-18 13:35:00,85.71,85.71,85.65,85.67,1000.0,73.1406,73.1406,73.0894,73.1064,1000.0
2010-11-18 13:40:00,85.63,85.66,85.61,85.62,2000.0,73.0723,73.0979,73.0552,73.0638,2000.0
2010-11-18 13:45:00,85.62,85.65,85.61,85.64,1400.0,73.0638,73.0894,73.0552,73.0808,1400.0
2010-11-18 13:50:00,85.66,85.7,85.64,85.64,2300.0,73.0979,73.132,73.0808,73.0808,2300.0
2010-11-18 13:55:00,85.66,85.7,85.62,85.7,700.0,73.0979,73.132,73.0638,73.132,700.0
2010-11-18 14:00:00,85.72,85.73,85.61,85.67,3300.0,73.1491,73.1576,73.0552,73.1064,3300.0
2010-11-18 14:05:00,85.69,85.69,85.61,85.66,2800.0,73.1235,73.1235,73.0552,73.0979,2800.0
2010-11-18 14:10:00,85.63,85.63,85.61,85.62,300.0,73.0723,73.0723,73.0552,73.0638,300.0
2010-11-18 14:15:00,85.6,85.61,85.58,85.58,700.0,73.0467,73.0552,73.0296,73.0296,700.0
2010-11-18 14:20:00,85.61,85.64,85.57,85.61,1900.0,73.0552,73.0808,73.0211,73.0552,1900.0
2010-11-18 14:25:00,85.57,85.6,85.51,85.51,2500.0,73.0211,73.0467,72.9699,72.9699,2500.0
2010-11-18 14:30:00,85.5,85.55,85.45,85.46,2900.0,72.9614,73.004,72.9187,72.9272,2900.0
2010-11-18 14:35:00,85.49,85.49,85.44,85.48,1900.0,72.9528,72.9528,72.9102,72.9443,1900.0
2010-11-18 14:40:00,85.48,85.52,85.47,85.49,2700.0,72.9443,72.9784,72.9358,72.9528,2700.0
2010-11-18 14:45:00,85.49,85.54,85.48,85.5,2900.0,72.9528,72.9955,72.9443,72.9614,2900.0
2010-11-18 14:50:00,85.49,85.52,85.48,85.5,2100.0,72.9528,72.9784,72.9443,72.9614,2100.0
2010-11-18 14:55:00,85.52,85.54,85.5,85.51,3200.0,72.9784,72.9955,72.9614,72.9699,3200.0
2010-11-18 15:00:00,85.56,85.62,85.55,85.6,1800.0,73.0126,73.0638,73.004,73.0467,1800.0
2010-11-18 15:05:00,85.61,85.63,85.58,85.6,2000.0,73.0552,73.0723,73.0296,73.0467,2000.0
2010-11-18 15:10:00,85.58,85.59,85.43,85.46,10000.0,73.0296,73.0382,72.9016,72.9272,10000.0
2010-11-18 15:15:00,85.44,85.49,85.41,85.43,4400.0,72.9102,72.9528,72.8846,72.9016,4400.0
2010-11-18 15:20:00,85.4,85.44,85.36,85.41,3800.0,72.876,72.9102,72.8419,72.8846,3800.0
2010-11-18 15:25:00,85.42,85.47,85.39,85.39,7500.0,72.8931,72.9358,72.8675,72.8675,7500.0
2010-11-18 15:30:00,85.4,85.41,85.27,85.27,3000.0,72.876,72.8846,72.7651,72.7651,3000.0
2010-11-18 15:35:00,85.25,85.26,85.11,85.17,7600.0,72.748,72.7566,72.6286,72.6798,7600.0
2010-11-18 15:40:00,85.18,85.18,85.06,85.11,6100.0,72.6883,72.6883,72.5859,72.6286,6100.0
2010-11-18 15:45:00,85.15,85.23,85.15,85.21,7000.0,72.6627,72.731,72.6627,72.7139,7000.0
2010-11-18 15:50:00,85.21,85.24,85.15,85.24,4100.0,72.7139,72.7395,72.6627,72.7395,4100.0
2010-11-18 15:55:00,85.23,85.25,85.14,85.19,8600.0,72.731,72.748,72.6542,72.6968,8600.0
2010-11-19 09:30:00,84.98,85.1,84.98,85.07,3000.0,72.5176,72.62,72.5176,72.5944,3000.0
2010-11-19 09:35:00,85.19,85.22,85.19,85.19,700.0,72.6968,72.7224,72.6968,72.6968,700.0
2010-11-19 09:40:00,85.07,85.08,85.06,85.06,700.0,72.5944,72.603,72.5859,72.5859,700.0
2010-11-19 09:45:00,85.0,85.02,84.77,84.77,1600.0,72.5347,72.5517,72.3384,72.3384,1600.0
2010-11-19 09:50:00,84.74,84.74,84.68,84.68,600.0,72.3128,72.3128,72.2616,72.2616,600.0
2010-11-19 09:55:00,84.68,84.82,84.68,84.77,300.0,72.2616,72.3811,72.2616,72.3384,300.0
2010-11-19 10:00:00,84.95,85.06,84.95,85.06,300.0,72.492,72.5859,72.492,72.5859,300.0
2010-11-19 10:05:00,85.08,85.09,85.03,85.03,600.0,72.603,72.6115,72.5603,72.5603,600.0
2010-11-19 10:10:00,85.04,85.15,85.01,85.09,2000.0,72.5688,72.6627,72.5432,72.6115,2000.0
2010-11-19 10:15:00,85.15,85.15,85.09,85.09,300.0,72.6627,72.6627,72.6115,72.6115,300.0
2010-11-19 10:20:00,85.01,85.07,84.94,84.94,2700.0,72.5432,72.5944,72.4835,72.4835,2700.0
2010-11-19 10:25:00,84.93,84.93,84.93,84.93,100.0,72.4749,72.4749,72.4749,72.4749,100.0
2010-11-19 10:30:00,84.9,85.03,84.82,85.03,600.0,72.4493,72.5603,72.3811,72.5603,600.0
2010-11-19 10:35:00,85.04,85.1,85.0,85.0,9700.0,72.5688,72.62,72.5347,72.5347,9700.0
2010-11-19 10:40:00,85.07,85.38,85.04,85.38,7400.0,72.5944,72.859,72.5688,72.859,7400.0
2010-11-19 10:45:00,85.34,85.42,85.34,85.39,300.0,72.8248,72.8931,72.8248,72.8675,300.0
2010-11-19 10:50:00,85.42,85.42,85.26,85.26,200.0,72.8931,72.8931,72.7566,72.7566,200.0
2010-11-19 10:55:00,85.12,85.22,85.12,85.12,900.0,72.6371,72.7224,72.6371,72.6371,900.0
2010-11-19 11:00:00,85.2,85.26,85.2,85.23,1000.0,72.7054,72.7566,72.7054,72.731,1000.0
2010-11-19 11:05:00,85.31,85.31,85.28,85.28,400.0,72.7992,72.7992,72.7736,72.7736,400.0
2010-11-19 11:10:00,85.31,85.31,85.18,85.29,1200.0,72.7992,72.7992,72.6883,72.7822,1200.0
2010-11-19 11:15:00,85.26,85.31,85.26,85.3,900.0,72.7566,72.7992,72.7566,72.7907,900.0
2010-11-19 11:20:00,85.31,85.31,85.25,85.25,400.0,72.7992,72.7992,72.748,72.748,400.0
2010-11-19 11:25:00,85.25,85.33,85.25,85.33,600.0,72.748,72.8163,72.748,72.8163,600.0
2010-11-19 11:30:00,85.38,85.38,85.38,85.38,100.0,72.859,72.859,72.859,72.859,100.0
2010-11-19 11:35:00,85.36,85.36,85.33,85.34,900.0,72.8419,72.8419,72.8163,72.8248,900.0
2010-11-19 11:40:00,85.31,85.47,85.31,85.42,1500.0,72.7992,72.9358,72.7992,72.8931,1500.0
2010-11-19 11:45:00,85.4,85.4,85.29,85.3,4100.0,72.876,72.876,72.7822,72.7907,4100.0
2010-11-19 11:50:00,85.3,85.35,85.28,85.32,1400.0,72.7907,72.8334,72.7736,72.8078,1400.0
2010-11-19 11:55:00,85.3,85.31,85.27,85.31,1200.0,72.7907,72.7992,72.7651,72.7992,1200.0
2010-11-19 12:00:00,85.27,85.3,85.21,85.21,1000.0,72.7651,72.7907,72.7139,72.7139,1000.0
2010-11-19 12:05:00,85.2,85.2,85.13,85.18,1100.0,72.7054,72.7054,72.6456,72.6883,1100.0
2010-11-19 12:10:00,85.17,85.17,85.12,85.14,500.0,72.6798,72.6798,72.6371,72.6542,500.0
2010-11-19 12:15:00,85.08,85.09,85.03,85.09,500.0,72.603,72.6115,72.5603,72.6115,500.0
2010-11-19 12:20:00,85.09,85.17,85.09,85.17,1000.0,72.6115,72.6798,72.6115,72.6798,1000.0
2010-11-19 12:25:00,85.13,85.15,85.07,85.07,1800.0,72.6456,72.6627,72.5944,72.5944,1800.0
2010-11-19 12:30:00,84.91,84.98,84.91,84.98,600.0,72.4579,72.5176,72.4579,72.5176,600.0
2010-11-19 12:35:00,84.96,85.02,84.95,84.98,600.0,72.5005,72.5517,72.492,72.5176,600.0
2010-11-19 12:40:00,84.97,85.03,84.97,85.03,400.0,72.5091,72.5603,72.5091,72.5603,400.0
2010-11-19 12:45:00,85.03,85.03,84.94,84.94,1000.0,72.5603,72.5603,72.4835,72.4835,1000.0
2010-11-19 12:50:00,85.01,85.05,84.99,85.01,600.0,72.5432,72.5773,72.5261,72.5432,600.0
2010-11-19 12:55:00,85.0,85.05,85.0,85.05,1000.0,72.5347,72.5773,72.5347,72.5773,1000.0
2010-11-19 13:00:00,85.11,85.11,85.08,85.08,200.0,72.6286,72.6286,72.603,72.603,200.0
2010-11-19 13:05:00,85.08,85.08,85.08,85.08,400.0,72.603,72.603,72.603,72.603,400.0
2010-11-19 13:10:00,85.14,85.18,85.07,85.07,1000.0,72.6542,72.6883,72.5944,72.5944,1000.0
2010-11-19 13:15:00,85.11,85.12,85.1,85.1,400.0,72.6286,72.6371,72.62,72.62,400.0
2010-11-19 13:20:00,85.09,85.09,85.01,85.01,800.0,72.6115,72.6115,72.5432,72.5432,800.0
2010-11-19 13:25:00,84.99,85.04,84.97,84.97,1200.0,72.5261,72.5688,72.5091,72.5091,1200.0
2010-11-19 13:30:00,84.97,85.01,84.94,85.0,2000.0,72.5091,72.5432,72.4835,72.5347,2000.0
2010-11-19 13:35:00,84.98,85.02,84.94,84.94,2100.0,72.5176,72.5517,72.4835,72.4835,2100.0
2010-11-19 13:40:00,84.97,85.0,84.97,85.0,300.0,72.5091,72.5347,72.5091,72.5347,300.0
2010-11-19 13:45:00,85.0,85.02,84.95,84.97,1300.0,72.5347,72.5517,72.492,72.5091,1300.0
2010-11-19 13:50:00,84.94,85.0,84.94,84.98,500.0,72.4835,72.5347,72.4835,72.5176,500.0
2010-11-19 13:55:00,84.93,85.0,84.93,85.0,200.0,72.4749,72.5347,72.4749,72.5347,200.0
2010-11-19 14:00:00,84.97,85.01,84.95,85.01,1600.0,72.5091,72.5432,72.492,72.5432,1600.0
2010-11-19 14:05:00,85.02,85.08,84.99,85.05,1500.0,72.5517,72.603,72.5261,72.5773,1500.0
2010-11-19 14:10:00,85.05,85.05,84.99,84.99,2200.0,72.5773,72.5773,72.5261,72.5261,2200.0
2010-11-19 14:15:00,85.0,85.02,84.98,85.01,800.0,72.5347,72.5517,72.5176,72.5432,800.0
2010-11-19 14:20:00,84.98,85.0,84.97,85.0,800.0,72.5176,72.5347,72.5091,72.5347,800.0
2010-11-19 14:25:00,85.0,85.0,84.98,84.98,500.0,72.5347,72.5347,72.5176,72.5176,500.0
2010-11-19 14:30:00,85.0,85.0,84.95,84.96,1100.0,72.5347,72.5347,72.492,72.5005,1100.0
2010-11-19 14:35:00,84.95,84.98,84.94,84.94,1500.0,72.492,72.5176,72.4835,72.4835,1500.0
2010-11-19 14:40:00,84.96,84.98,84.96,84.98,700.0,72.5005,72.5176,72.5005,72.5176,700.0
2010-11-19 14:45:00,85.0,85.01,84.94,85.01,1800.0,72.5347,72.5432,72.4835,72.5432,1800.0
2010-11-19 14:50:00,85.01,85.02,84.99,85.0,1800.0,72.5432,72.5517,72.5261,72.5347,1800.0
2010-11-19 14:55:00,84.99,85.01,84.92,84.95,5200.0,72.5261,72.5432,72.4664,72.492,5200.0
2010-11-19 15:00:00,84.9,85.0,84.9,84.99,2700.0,72.4493,72.5347,72.4493,72.5261,2700.0
2010-11-19 15:05:00,85.0,85.0,84.99,84.99,1500.0,72.5347,72.5347,72.5261,72.5261,1500.0
2010-11-19 15:10:00,84.97,84.97,84.9,84.93,900.0,72.5091,72.5091,72.4493,72.4749,900.0
2010-11-19 15:15:00,84.92,84.97,84.92,84.96,1700.0,72.4664,72.5091,72.4664,72.5005,1700.0
2010-11-19 15:20:00,84.99,85.03,84.97,85.0,2000.0,72.5261,72.5603,72.5091,72.5347,2000.0
2010-11-19 15:25:00,85.02,85.03,85.0,85.0,1200.0,72.5517,72.5603,72.5347,72.5347,1200.0
2010-11-19 15:30:00,85.0,85.0,84.89,84.89,1800.0,72.5347,72.5347,72.4408,72.4408,1800.0
2010-11-19 15:35:00,84.9,85.0,84.9,84.96,4000.0,72.4493,72.5347,72.4493,72.5005,4000.0
2010-11-19 15:40:00,84.97,85.08,84.97,85.04,4300.0,72.5091,72.603,72.5091,72.5688,4300.0
2010-11-19 15:45:00,85.06,85.27,85.05,85.19,7500.0,72.5859,72.7651,72.5773,72.6968,7500.0
2010-11-19 15:50:00,85.2,85.22,85.13,85.16,1500.0,72.7054,72.7224,72.6456,72.6712,1500.0
2010-11-19 15:55:00,85.15,85.2,85.02,85.04,14900.0,72.6627,72.7054,72.5517,72.5688,14900.0
2010-11-22 09:30:00,84.7,84.86,84.61,84.66,2200.0,72.2787,72.4152,72.2019,72.2445,2200.0
2010-11-22 09:35:00,84.69,84.78,84.62,84.64,900.0,72.2701,72.3469,72.2104,72.2275,900.0
2010-11-22 09:40:00,84.64,84.81,84.64,84.68,6500.0,72.2275,72.3725,72.2275,72.2616,6500.0
2010-11-22 09:45:00,84.69,84.87,84.68,84.83,2900.0,72.2701,72.4237,72.2616,72.3896,2900.0
2010-11-22 09:50:00,84.88,85.07,84.86,85.07,1000.0,72.4323,72.5944,72.4152,72.5944,1000.0
2010-11-22 09:55:00,85.07,85.26,85.07,85.11,1100.0,72.5944,72.7566,72.5944,72.6286,1100.0
2010-11-22 10:00:00,85.09,85.09,85.0,85.05,900.0,72.6115,72.6115,72.5347,72.5773,900.0
2010-11-22 10:05:00,85.0,85.0,84.96,84.97,700.0,72.5347,72.5347,72.5005,72.5091,700.0
2010-11-22 10:10:00,84.99,85.02,84.95,85.02,1400.0,72.5261,72.5517,72.492,72.5517,1400.0
2010-11-22 10:15:00,85.04,85.15,85.04,85.12,800.0,72.5688,72.6627,72.5688,72.6371,800.0
2010-11-22 10:20:00,85.06,85.06,84.84,84.93,1600.0,72.5859,72.5859,72.3981,72.4749,1600.0
2010-11-22 10:25:00,84.95,84.95,84.78,84.78,1800.0,72.492,72.492,72.3469,72.3469,1800.0
2010-11-22 10:30:00,84.69,84.79,84.63,84.73,8300.0,72.2701,72.3555,72.2189,72.3043,8300.0
2010-11-22 10:35:00,84.73,84.99,84.66,84.98,8400.0,72.3043,72.5261,72.2445,72.5176,8400.0
2010-11-22 10:40:00,84.96,85.08,84.9,85.08,1800.0,72.5005,72.603,72.4493,72.603,1800.0
2010-11-22 10:45:00,85.04,85.04,84.88,85.02,3100.0,72.5688,72.5688,72.4323,72.5517,3100.0
2010-11-22 10:50:00,85.03,85.14,85.02,85.1,4700.0,72.5603,72.6542,72.5517,72.62,4700.0
2010-11-22 10:55:00,85.06,85.06,84.88,84.91,1300.0,72.5859,72.5859,72.4323,72.4579,1300.0
2010-11-22 11:00:00,84.9,84.93,84.74,84.74,1500.0,72.4493,72.4749,72.3128,72.3128,1500.0
2010-11-22 11:05:00,84.75,84.95,84.75,84.95,1700.0,72.3213,72.492,72.3213,72.492,1700.0
2010-11-22 11:10:00,84.94,85.11,84.92,85.07,1100.0,72.4835,72.6286,72.4664,72.5944,1100.0
2010-11-22 11:15:00,85.07,85.14,85.06,85.08,3900.0,72.5944,72.6542,72.5859,72.603,3900.0
2010-11-22 11:20:00,85.08,85.08,85.02,85.03,1600.0,72.603,72.603,72.5517,72.5603,1600.0
2010-11-22 11:25:00,85.02,85.05,84.97,85.05,1400.0,72.5517,72.5773,72.5091,72.5773,1400.0
2010-11-22 11:30:00,85.06,85.06,84.86,84.86,2400.0,72.5859,72.5859,72.4152,72.4152,2400.0
2010-11-22 11:35:00,84.88,84.95,84.88,84.95,1400.0,72.4323,72.492,72.4323,72.492,1400.0
2010-11-22 11:40:00,84.99,84.99,84.97,84.98,1100.0,72.5261,72.5261,72.5091,72.5176,1100.0
2010-11-22 11:45:00,84.92,84.95,84.92,84.95,500.0,72.4664,72.492,72.4664,72.492,500.0
2010-11-22 11:50:00,84.98,84.98,84.92,84.93,900.0,72.5176,72.5176,72.4664,72.4749,900.0
2010-11-22 11:55:00,85.0,85.0,84.94,84.94,800.0,72.5347,72.5347,72.4835,72.4835,800.0
2010-11-22 12:00:00,84.96,84.96,84.85,84.88,2500.0,72.5005,72.5005,72.4067,72.4323,2500.0
2010-11-22 12:05:00,84.92,84.97,84.92,84.93,2000.0,72.4664,72.5091,72.4664,72.4749,2000.0
2010-11-22 12:10:00,84.93,85.02,84.9,84.99,1200.0,72.4749,72.5517,72.4493,72.5261,1200.0
2010-11-22 12:15:00,84.96,85.03,84.94,85.03,700.0,72.5005,72.5603,72.4835,72.5603,700.0
2010-11-22 12:20:00,85.04,85.05,84.92,84.96,1800.0,72.5688,72.5773,72.4664,72.5005,1800.0
2010-11-22 12:25:00,84.91,84.91,84.71,84.72,900.0,72.4579,72.4579,72.2872,72.2957,900.0
2010-11-22 12:30:00,84.65,84.67,84.62,84.66,7500.0,72.236,72.2531,72.2104,72.2445,7500.0
2010-11-22 12:35:00,84.62,84.64,84.6,84.63,800.0,72.2104,72.2275,72.1933,72.2189,800.0
2010-11-22 12:40:00,84.63,84.64,84.6,84.6,700.0,72.2189,72.2275,72.1933,72.1933,700.0
2010-11-22 12:45:00,84.58,84.58,84.51,84.53,4100.0,72.1763,72.1763,72.1165,72.1336,4100.0
2010-11-22 12:50:00,84.56,84.62,84.56,84.62,1200.0,72.1592,72.2104,72.1592,72.2104,1200.0
2010-11-22 12:55:00,84.64,84.8,84.64,84.72,1000.0,72.2275,72.364,72.2275,72.2957,1000.0
2010-11-22 13:00:00,84.75,84.82,84.69,84.82,1400.0,72.3213,72.3811,72.2701,72.3811,1400.0
2010-11-22 13:05:00,84.79,84.89,84.76,84.89,1400.0,72.3555,72.4408,72.3299,72.4408,1400.0
2010-11-22 13:10:00,84.9,85.01,84.88,84.98,2300.0,72.4493,72.5432,72.4323,72.5176,2300.0
2010-11-22 13:15:00,85.0,85.02,84.88,85.02,1100.0,72.5347,72.5517,72.4323,72.5517,1100.0
2010-11-22 13:20:00,84.87,84.94,84.86,84.88,1700.0,72.4237,72.4835,72.4152,72.4323,1700.0
2010-11-22 13:25:00,84.87,84.98,84.87,84.92,1300.0,72.4237,72.5176,72.4237,72.4664,1300.0
2010-11-22 13:30:00,84.92,85.12,84.92,85.12,1900.0,72.4664,72.6371,72.4664,72.6371,1900.0
2010-11-22 13:35:00,85.15,85.21,85.12,85.12,2200.0,72.6627,72.7139,72.6371,72.6371,2200.0
2010-11-22 13:40:00,85.1,85.24,85.1,85.11,1700.0,72.62,72.7395,72.62,72.6286,1700.0
2010-11-22 13:45:00,85.18,85.2,85.17,85.17,500.0,72.6883,72.7054,72.6798,72.6798,500.0
2010-11-22 13:50:00,85.2,85.3,85.2,85.27,2500.0,72.7054,72.7907,72.7054,72.7651,2500.0
2010-11-22 13:55:00,85.27,85.27,85.2,85.21,2300.0,72.7651,72.7651,72.7054,72.7139,2300.0
2010-11-22 14:00:00,85.16,85.2,85.11,85.16,5600.0,72.6712,72.7054,72.6286,72.6712,5600.0
2010-11-22 14:05:00,85.12,85.14,85.06,85.14,1100.0,72.6371,72.6542,72.5859,72.6542,1100.0
2010-11-22 14:10:00,85.2,85.31,85.2,85.3,2600.0,72.7054,72.7992,72.7054,72.7907,2600.0
2010-11-22 14:15:00,85.34,85.41,85.34,85.41,600.0,72.8248,72.8846,72.8248,72.8846,600.0
2010-11-22 14:20:00,85.41,85.47,85.4,85.47,600.0,72.8846,72.9358,72.876,72.9358,600.0
2010-11-22 14:25:00,85.47,85.47,85.36,85.36,2400.0,72.9358,72.9358,72.8419,72.8419,2400.0
2010-11-22 14:30:00,85.29,85.39,85.28,85.39,900.0,72.7822,72.8675,72.7736,72.8675,900.0
2010-11-22 14:35:00,85.39,85.57,85.39,85.57,1200.0,72.8675,73.0211,72.8675,73.0211,1200.0
2010-11-22 14:40:00,85.52,85.52,85.44,85.49,1000.0,72.9784,72.9784,72.9102,72.9528,1000.0
2010-11-22 14:45:00,85.49,85.65,85.49,85.53,3900.0,72.9528,73.0894,72.9528,72.987,3900.0
2010-11-22 14:50:00,85.56,85.57,85.53,85.53,1800.0,73.0126,73.0211,72.987,72.987,1800.0
2010-11-22 14:55:00,85.49,85.51,85.47,85.5,1900.0,72.9528,72.9699,72.9358,72.9614,1900.0
2010-11-22 15:00:00,85.5,85.61,85.5,85.53,2600.0,72.9614,73.0552,72.9614,72.987,2600.0
2010-11-22 15:05:00,85.55,85.56,85.54,85.54,1800.0,73.004,73.0126,72.9955,72.9955,1800.0
2010-11-22 15:10:00,85.54,85.54,85.44,85.49,1200.0,72.9955,72.9955,72.9102,72.9528,1200.0
2010-11-22 15:15:00,85.48,85.65,85.47,85.59,2400.0,72.9443,73.0894,72.9358,73.0382,2400.0
2010-11-22 15:20:00,85.62,85.62,85.58,85.61,1700.0,73.0638,73.0638,73.0296,73.0552,1700.0
2010-11-22 15:25:00,85.57,85.6,85.51,85.54,2600.0,73.0211,73.0467,72.9699,72.9955,2600.0
2010-11-22 15:30:00,85.53,85.56,85.47,85.54,5300.0,72.987,73.0126,72.9358,72.9955,5300.0
2010-11-22 15:35:00,85.53,85.8,85.49,85.77,5000.0,72.987,73.2174,72.9528,73.1918,5000.0
2010-11-22 15:40:00,85.79,85.93,85.77,85.93,5000.0,73.2088,73.3283,73.1918,73.3283,5000.0
2010-11-22 15:45:00,85.92,85.95,85.89,85.95,4200.0,73.3198,73.3454,73.2942,73.3454,4200.0
2010-11-22 15:50:00,85.96,85.96,85.86,85.87,3000.0,73.3539,73.3539,73.2686,73.2771,3000.0
2010-11-22 15:55:00,85.88,85.89,85.73,85.78,6900.0,73.2856,73.2942,73.1576,73.2003,6900.0
2010-11-23 09:30:00,85.44,85.46,84.35,84.5,5500.0,72.9102,72.9272,71.98,72.108,5500.0
2010-11-23 09:35:00,84.49,84.63,84.44,84.54,5800.0,72.0995,72.2189,72.0568,72.1421,5800.0
2010-11-23 09:40:00,84.56,84.67,84.52,84.67,2100.0,72.1592,72.2531,72.1251,72.2531,2100.0
2010-11-23 09:45:00,84.62,84.62,84.6,84.61,600.0,72.2104,72.2104,72.1933,72.2019,600.0
2010-11-23 09:50:00,84.64,84.7,84.6,84.6,5500.0,72.2275,72.2787,72.1933,72.1933,5500.0
2010-11-23 09:55:00,84.6,84.75,84.57,84.6,4100.0,72.1933,72.3213,72.1677,72.1933,4100.0
2010-11-23 10:00:00,84.58,84.75,84.54,84.72,2600.0,72.1763,72.3213,72.1421,72.2957,2600.0
2010-11-23 10:05:00,84.75,84.84,84.7,84.72,3700.0,72.3213,72.3981,72.2787,72.2957,3700.0
2010-11-23 10:10:00,84.7,84.73,84.68,84.73,5800.0,72.2787,72.3043,72.2616,72.3043,5800.0
2010-11-23 10:15:00,84.71,84.93,84.71,84.86,3200.0,72.2872,72.4749,72.2872,72.4152,3200.0
2010-11-23 10:20:00,84.88,84.99,84.86,84.96,4400.0,72.4323,72.5261,72.4152,72.5005,4400.0
2010-11-23 10:25:00,84.99,85.0,84.92,85.0,4100.0,72.5261,72.5347,72.4664,72.5347,4100.0
2010-11-23 10:30:00,85.02,85.1,85.02,85.03,1800.0,72.5517,72.62,72.5517,72.5603,1800.0
2010-11-23 10:35:00,85.03,85.18,85.03,85.16,1900.0,72.5603,72.6883,72.5603,72.6712,1900.0
2010-11-23 10:40:00,85.21,85.5,85.21,85.45,1800.0,72.7139,72.9614,72.7139,72.9187,1800.0
2010-11-23 10:45:00,85.45,85.45,85.36,85.36,400.0,72.9187,72.9187,72.8419,72.8419,400.0
2010-11-23 10:50:00,85.46,85.49,85.38,85.43,900.0,72.9272,72.9528,72.859,72.9016,900.0
2010-11-23 10:55:00,85.4,85.51,85.4,85.51,1600.0,72.876,72.9699,72.876,72.9699,1600.0
2010-11-23 11:00:00,85.52,85.52,85.36,85.36,800.0,72.9784,72.9784,72.8419,72.8419,800.0
2010-11-23 11:05:00,85.35,85.36,85.23,85.36,4600.0,72.8334,72.8419,72.731,72.8419,4600.0
2010-11-23 11:10:00,85.35,85.37,85.16,85.16,1500.0,72.8334,72.8504,72.6712,72.6712,1500.0
2010-11-23 11:15:00,85.13,85.19,85.1,85.14,1300.0,72.6456,72.6968,72.62,72.6542,1300.0
2010-11-23 11:20:00,85.16,85.26,85.07,85.1,1600.0,72.6712,72.7566,72.5944,72.62,1600.0
2010-11-23 11:25:00,85.07,85.14,84.9,84.9,2700.0,72.5944,72.6542,72.4493,72.4493,2700.0
2010-11-23 11:30:00,84.86,84.89,84.78,84.84,2900.0,72.4152,72.4408,72.3469,72.3981,2900.0
2010-11-23 11:35:00,84.79,84.95,84.79,84.94,6000.0,72.3555,72.492,72.3555,72.4835,6000.0
2010-11-23 11:40:00,84.95,85.14,84.95,85.08,3900.0,72.492,72.6542,72.492,72.603,3900.0
2010-11-23 11:45:00,85.14,85.49,85.14,85.37,23700.0,72.6542,72.9528,72.6542,72.8504,23700.0
2010-11-23 11:50:00,85.36,85.46,85.32,85.46,1600.0,72.8419,72.9272,72.8078,72.9272,1600.0
2010-11-23 11:55:00,85.49,85.68,85.49,85.49,3900.0,72.9528,73.115,72.9528,72.9528,3900.0
2010-11-23 12:00:00,85.49,85.53,85.41,85.47,1700.0,72.9528,72.987,72.8846,72.9358,1700.0
2010-11-23 12:05:00,85.41,85.47,85.37,85.47,2600.0,72.8846,72.9358,72.8504,72.9358,2600.0
2010-11-23 12:10:00,85.49,85.53,85.37,85.37,800.0,72.9528,72.987,72.8504,72.8504,800.0
2010-11-23 12:15:00,85.27,85.27,85.17,85.23,600.0,72.7651,72.7651,72.6798,72.731,600.0
2010-11-23 12:20:00,85.21,85.24,85.17,85.23,1500.0,72.7139,72.7395,72.6798,72.731,1500.0
2010-11-23 12:25:00,85.26,85.48,85.21,85.44,5600.0,72.7566,72.9443,72.7139,72.9102,5600.0
2010-11-23 12:30:00,85.48,85.49,85.4,85.4,1000.0,72.9443,72.9528,72.876,72.876,1000.0
2010-11-23 12:35:00,85.41,85.41,85.37,85.38,600.0,72.8846,72.8846,72.8504,72.859,600.0
2010-11-23 12:40:00,85.39,85.4,85.35,85.39,2100.0,72.8675,72.876,72.8334,72.8675,2100.0
2010-11-23 12:45:00,85.45,85.45,85.38,85.38,1300.0,72.9187,72.9187,72.859,72.859,1300.0
2010-11-23 12:50:00,85.47,85.63,85.47,85.61,2500.0,72.9358,73.0723,72.9358,73.0552,2500.0
2010-11-23 12:55:00,85.6,85.68,85.58,85.64,1400.0,73.0467,73.115,73.0296,73.0808,1400.0
2010-11-23 13:00:00,85.65,85.65,85.65,85.65,200.0,73.0894,73.0894,73.0894,73.0894,200.0
2010-11-23 13:05:00,85.62,85.62,85.57,85.59,1300.0,73.0638,73.0638,73.0211,73.0382,1300.0
2010-11-23 13:10:00,85.58,85.58,85.52,85.58,500.0,73.0296,73.0296,72.9784,73.0296,500.0
2010-11-23 13:15:00,85.57,85.61,85.48,85.55,1100.0,73.0211,73.0552,72.9443,73.004,1100.0
2010-11-23 13:20:00,85.49,85.49,85.41,85.42,1200.0,72.9528,72.9528,72.8846,72.8931,1200.0
2010-11-23 13:25:00,85.42,85.56,85.42,85.56,2100.0,72.8931,73.0126,72.8931,73.0126,2100.0
2010-11-23 13:30:00,85.58,85.63,85.52,85.63,600.0,73.0296,73.0723,72.9784,73.0723,600.0
2010-11-23 13:35:00,85.6,85.64,85.51,85.54,1200.0,73.0467,73.0808,72.9699,72.9955,1200.0
2010-11-23 13:40:00,85.59,85.67,85.56,85.67,1700.0,73.0382,73.1064,73.0126,73.1064,1700.0
2010-11-23 13:45:00,85.6,85.6,85.49,85.49,2000.0,73.0467,73.0467,72.9528,72.9528,2000.0
2010-11-23 13:50:00,85.48,85.62,85.48,85.53,5100.0,72.9443,73.0638,72.9443,72.987,5100.0
2010-11-23 13:55:00,85.54,85.54,85.44,85.44,1500.0,72.9955,72.9955,72.9102,72.9102,1500.0
2010-11-23 14:00:00,85.47,85.62,85.39,85.53,3700.0,72.9358,73.0638,72.8675,72.987,3700.0
2010-11-23 14:05:00,85.53,85.55,85.51,85.55,1100.0,72.987,73.004,72.9699,73.004,1100.0
2010-11-23 14:10:00,85.5,85.6,85.48,85.54,3000.0,72.9614,73.0467,72.9443,72.9955,3000.0
2010-11-23 14:15:00,85.53,85.57,85.36,85.36,5500.0,72.987,73.0211,72.8419,72.8419,5500.0
2010-11-23 14:20:00,85.33,85.33,85.28,85.29,1000.0,72.8163,72.8163,72.7736,72.7822,1000.0
2010-11-23 14:25:00,85.38,85.38,85.35,85.37,1400.0,72.859,72.859,72.8334,72.8504,1400.0
2010-11-23 14:30:00,85.4,85.45,85.37,85.45,1400.0,72.876,72.9187,72.8504,72.9187,1400.0
2010-11-23 14:35:00,85.47,85.48,85.42,85.42,1700.0,72.9358,72.9443,72.8931,72.8931,1700.0
2010-11-23 14:40:00,85.44,85.5,85.43,85.48,1800.0,72.9102,72.9614,72.9016,72.9443,1800.0
2010-11-23 14:45:00,85.5,85.5,85.46,85.48,2000.0,72.9614,72.9614,72.9272,72.9443,2000.0
2010-11-23 14:50:00,85.5,85.67,85.49,85.63,7800.0,72.9614,73.1064,72.9528,73.0723,7800.0
2010-11-23 14:55:00,85.68,85.72,85.64,85.72,2500.0,73.115,73.1491,73.0808,73.1491,2500.0
2010-11-23 15:00:00,85.72,85.72,85.55,85.56,7000.0,73.1491,73.1491,73.004,73.0126,7000.0
2010-11-23 15:05:00,85.57,85.78,85.55,85.75,3700.0,73.0211,73.2003,73.004,73.1747,3700.0
2010-11-23 15:10:00,85.71,85.76,85.6,85.76,4600.0,73.1406,73.1832,73.0467,73.1832,4600.0
2010-11-23 15:15:00,85.77,85.78,85.59,85.59,6300.0,73.1918,73.2003,73.0382,73.0382,6300.0
2010-11-23 15:20:00,85.6,85.6,85.43,85.49,5900.0,73.0467,73.0467,72.9016,72.9528,5900.0
2010-11-23 15:25:00,85.49,85.62,85.49,85.62,3900.0,72.9528,73.0638,72.9528,73.0638,3900.0
2010-11-23 15:30:00,85.6,85.67,85.59,85.62,5600.0,73.0467,73.1064,73.0382,73.0638,5600.0
2010-11-23 15:35:00,85.59,85.62,85.55,85.62,3300.0,73.0382,73.0638,73.004,73.0638,3300.0
2010-11-23 15:40:00,85.6,85.61,85.54,85.58,5800.0,73.0467,73.0552,72.9955,73.0296,5800.0
2010-11-23 15:45:00,85.56,85.59,85.45,85.45,7500.0,73.0126,73.0382,72.9187,72.9187,7500.0
2010-11-23 15:50:00,85.48,85.49,85.39,85.49,8800.0,72.9443,72.9528,72.8675,72.9528,8800.0
2010-11-23 15:55:00,85.49,85.62,85.44,85.55,10600.0,72.9528,73.0638,72.9102,73.004,10600.0
2010-11-24 09:30:00,85.95,86.61,85.95,86.38,3300.0,73.3454,73.9086,73.3454,73.7123,3300.0
2010-11-24 09:35:00,86.38,86.38,86.32,86.32,300.0,73.7123,73.7123,73.6611,73.6611,300.0
2010-11-24 09:40:00,86.4,86.48,86.33,86.47,2000.0,73.7294,73.7976,73.6696,73.7891,2000.0
2010-11-24 09:45:00,86.45,86.63,86.43,86.54,3300.0,73.772,73.9256,73.755,73.8488,3300.0
2010-11-24 09:50:00,86.52,86.61,86.44,86.61,2800.0,73.8318,73.9086,73.7635,73.9086,2800.0
2010-11-24 09:55:00,86.66,86.71,86.66,86.69,1000.0,73.9512,73.9939,73.9512,73.9768,1000.0
2010-11-24 10:00:00,86.69,86.69,86.52,86.52,2200.0,73.9768,73.9768,73.8318,73.8318,2200.0
2010-11-24 10:05:00,86.51,86.68,86.47,86.68,4500.0,73.8232,73.9683,73.7891,73.9683,4500.0
2010-11-24 10:10:00,86.65,86.66,86.59,86.59,1800.0,73.9427,73.9512,73.8915,73.8915,1800.0
2010-11-24 10:15:00,86.65,86.81,86.63,86.81,1200.0,73.9427,74.0792,73.9256,74.0792,1200.0
2010-11-24 10:20:00,86.8,86.86,86.72,86.81,6700.0,74.0707,74.1219,74.0024,74.0792,6700.0
2010-11-24 10:25:00,86.82,86.9,86.81,86.87,7900.0,74.0878,74.156,74.0792,74.1304,7900.0
2010-11-24 10:30:00,86.93,86.98,86.88,86.91,3900.0,74.1816,74.2243,74.139,74.1646,3900.0
2010-11-24 10:35:00,86.92,87.02,86.92,86.99,7200.0,74.1731,74.2584,74.1731,74.2328,7200.0
2010-11-24 10:40:00,86.97,87.0,86.97,86.97,2600.0,74.2158,74.2414,74.2158,74.2158,2600.0
2010-11-24 10:45:00,86.98,86.98,86.93,86.93,2400.0,74.2243,74.2243,74.1816,74.1816,2400.0
2010-11-24 10:50:00,86.94,86.95,86.75,86.76,5700.0,74.1902,74.1987,74.028,74.0366,5700.0
2010-11-24 10:55:00,86.74,86.93,86.74,86.88,5700.0,74.0195,74.1816,74.0195,74.139,5700.0
2010-11-24 11:00:00,86.9,87.0,86.88,86.97,3400.0,74.156,74.2414,74.139,74.2158,3400.0
2010-11-24 11:05:00,86.99,87.05,86.89,86.89,3200.0,74.2328,74.284,74.1475,74.1475,3200.0
2010-11-24 11:10:00,86.89,86.97,86.88,86.9,2900.0,74.1475,74.2158,74.139,74.156,2900.0
2010-11-24 11:15:00,86.91,86.92,86.86,86.89,1900.0,74.1646,74.1731,74.1219,74.1475,1900.0
2010-11-24 11:20:00,86.89,86.89,86.88,86.89,900.0,74.1475,74.1475,74.139,74.1475,900.0
2010-11-24 11:25:00,86.87,86.87,86.81,86.82,1300.0,74.1304,74.1304,74.0792,74.0878,1300.0
2010-11-24 11:30:00,86.84,86.87,86.84,86.87,200.0,74.1048,74.1304,74.1048,74.1304,200.0
2010-11-24 11:35:00,86.87,86.87,86.78,86.86,2700.0,74.1304,74.1304,74.0536,74.1219,2700.0
2010-11-24 11:40:00,86.87,86.89,86.79,86.79,1000.0,74.1304,74.1475,74.0622,74.0622,1000.0
2010-11-24 11:45:00,86.8,86.8,86.73,86.73,1400.0,74.0707,74.0707,74.011,74.011,1400.0
2010-11-24 11:50:00,86.73,86.84,86.73,86.84,1400.0,74.011,74.1048,74.011,74.1048,1400.0
2010-11-24 11:55:00,86.81,86.84,86.81,86.84,200.0,74.0792,74.1048,74.0792,74.1048,200.0
2010-11-24 12:00:00,86.81,86.87,86.8,86.84,700.0,74.0792,74.1304,74.0707,74.1048,700.0
2010-11-24 12:05:00,86.81,86.81,86.76,86.76,1000.0,74.0792,74.0792,74.0366,74.0366,1000.0
2010-11-24 12:10:00,86.8,86.8,86.77,86.79,1000.0,74.0707,74.0707,74.0451,74.0622,1000.0
2010-11-24 12:15:00,86.8,86.82,86.77,86.77,1000.0,74.0707,74.0878,74.0451,74.0451,1000.0
2010-11-24 12:20:00,86.76,86.79,86.76,86.78,700.0,74.0366,74.0622,74.0366,74.0536,700.0
2010-11-24 12:25:00,86.76,86.79,86.75,86.79,1500.0,74.0366,74.0622,74.028,74.0622,1500.0
2010-11-24 12:30:00,86.77,86.8,86.77,86.78,1200.0,74.0451,74.0707,74.0451,74.0536,1200.0
2010-11-24 12:35:00,86.81,86.81,86.81,86.81,400.0,74.0792,74.0792,74.0792,74.0792,400.0
2010-11-24 12:40:00,86.81,86.84,86.78,86.78,1400.0,74.0792,74.1048,74.0536,74.0536,1400.0
2010-11-24 12:45:00,86.76,86.87,86.75,86.83,2000.0,74.0366,74.1304,74.028,74.0963,2000.0
2010-11-24 12:50:00,86.82,86.84,86.81,86.83,900.0,74.0878,74.1048,74.0792,74.0963,900.0
2010-11-24 12:55:00,86.88,86.9,86.88,86.9,500.0,74.139,74.156,74.139,74.156,500.0
2010-11-24 13:00:00,86.88,86.88,86.82,86.84,1000.0,74.139,74.139,74.0878,74.1048,1000.0
2010-11-24 13:05:00,86.91,86.91,86.86,86.86,200.0,74.1646,74.1646,74.1219,74.1219,200.0
2010-11-24 13:10:00,86.83,86.85,86.8,86.85,600.0,74.0963,74.1134,74.0707,74.1134,600.0
2010-11-24 13:15:00,86.82,86.83,86.76,86.76,2600.0,74.0878,74.0963,74.0366,74.0366,2600.0
2010-11-24 13:20:00,86.77,86.89,86.75,86.89,2400.0,74.0451,74.1475,74.028,74.1475,2400.0
2010-11-24 13:25:00,86.85,86.88,86.85,86.87,1000.0,74.1134,74.139,74.1134,74.1304,1000.0
2010-11-24 13:30:00,86.87,87.0,86.87,87.0,3400.0,74.1304,74.2414,74.1304,74.2414,3400.0
2010-11-24 13:35:00,86.99,87.0,86.96,86.99,2600.0,74.2328,74.2414,74.2072,74.2328,2600.0
2010-11-24 13:40:00,86.96,87.0,86.95,86.99,3600.0,74.2072,74.2414,74.1987,74.2328,3600.0
2010-11-24 13:45:00,86.98,87.05,86.98,87.01,2000.0,74.2243,74.284,74.2243,74.2499,2000.0
2010-11-24 13:50:00,87.01,87.02,87.0,87.0,2500.0,74.2499,74.2584,74.2414,74.2414,2500.0
2010-11-24 13:55:00,86.98,87.02,86.94,87.0,4000.0,74.2243,74.2584,74.1902,74.2414,4000.0
2010-11-24 14:00:00,87.0,87.01,86.95,86.95,4300.0,74.2414,74.2499,74.1987,74.1987,4300.0
2010-11-24 14:05:00,87.0,87.0,86.98,86.99,2100.0,74.2414,74.2414,74.2243,74.2328,2100.0
2010-11-24 14:10:00,86.99,86.99,86.92,86.92,4700.0,74.2328,74.2328,74.1731,74.1731,4700.0
2010-11-24 14:15:00,86.98,86.98,86.9,86.93,1900.0,74.2243,74.2243,74.156,74.1816,1900.0
2010-11-24 14:20:00,86.94,87.0,86.94,87.0,900.0,74.1902,74.2414,74.1902,74.2414,900.0
2010-11-24 14:25:00,87.0,87.02,86.96,87.0,1400.0,74.2414,74.2584,74.2072,74.2414,1400.0
2010-11-24 14:30:00,86.97,86.97,86.97,86.97,100.0,74.2158,74.2158,74.2158,74.2158,100.0
2010-11-24 14:35:00,86.98,87.02,86.98,86.98,2800.0,74.2243,74.2584,74.2243,74.2243,2800.0
2010-11-24 14:40:00,86.99,87.0,86.97,87.0,2000.0,74.2328,74.2414,74.2158,74.2414,2000.0
2010-11-24 14:45:00,87.0,87.0,86.97,86.99,1200.0,74.2414,74.2414,74.2158,74.2328,1200.0
2010-11-24 14:50:00,87.0,87.08,86.97,87.0,3600.0,74.2414,74.3096,74.2158,74.2414,3600.0
2010-11-24 14:55:00,87.0,87.05,87.0,87.02,3400.0,74.2414,74.284,74.2414,74.2584,3400.0
2010-11-24 15:00:00,87.05,87.14,87.01,87.14,3500.0,74.284,74.3608,74.2499,74.3608,3500.0
2010-11-24 15:05:00,87.1,87.12,87.08,87.12,2500.0,74.3267,74.3438,74.3096,74.3438,2500.0
2010-11-24 15:10:00,87.12,87.14,87.05,87.05,1400.0,74.3438,74.3608,74.284,74.284,1400.0
2010-11-24 15:15:00,87.05,87.07,87.03,87.03,1100.0,74.284,74.3011,74.267,74.267,1100.0
2010-11-24 15:20:00,87.09,87.16,87.09,87.11,2300.0,74.3182,74.3779,74.3182,74.3352,2300.0
2010-11-24 15:25:00,87.07,87.1,87.04,87.07,1500.0,74.3011,74.3267,74.2755,74.3011,1500.0
2010-11-24 15:30:00,87.1,87.1,86.97,86.99,3900.0,74.3267,74.3267,74.2158,74.2328,3900.0
2010-11-24 15:35:00,86.98,86.99,86.92,86.96,3500.0,74.2243,74.2328,74.1731,74.2072,3500.0
2010-11-24 15:40:00,86.94,87.02,86.93,87.0,2200.0,74.1902,74.2584,74.1816,74.2414,2200.0
2010-11-24 15:45:00,86.99,86.99,86.84,86.95,8000.0,74.2328,74.2328,74.1048,74.1987,8000.0
2010-11-24 15:50:00,86.93,87.04,86.91,87.0,4300.0,74.1816,74.2755,74.1646,74.2414,4300.0
2010-11-24 15:55:00,87.01,87.03,86.95,86.96,12600.0,74.2499,74.267,74.1987,74.2072,12600.0
2010-11-26 09:30:00,86.41,86.41,85.51,85.79,5200.0,73.7379,73.7379,72.9699,73.2088,5200.0
2010-11-26 09:35:00,85.88,85.97,85.8,85.81,2700.0,73.2856,73.3624,73.2174,73.2259,2700.0
2010-11-26 09:40:00,85.88,86.1,85.86,86.09,2800.0,73.2856,73.4734,73.2686,73.4648,2800.0
2010-11-26 09:45:00,86.03,86.05,86.01,86.05,1000.0,73.4136,73.4307,73.3966,73.4307,1000.0
2010-11-26 09:50:00,86.1,86.15,86.08,86.08,1900.0,73.4734,73.516,73.4563,73.4563,1900.0
2010-11-26 09:55:00,86.08,86.08,86.03,86.03,800.0,73.4563,73.4563,73.4136,73.4136,800.0
2010-11-26 10:00:00,86.0,86.15,86.0,86.02,3300.0,73.388,73.516,73.388,73.4051,3300.0
2010-11-26 10:05:00,86.0,86.03,86.0,86.03,300.0,73.388,73.4136,73.388,73.4136,300.0
2010-11-26 10:10:00,86.03,86.18,86.03,86.14,4400.0,73.4136,73.5416,73.4136,73.5075,4400.0
2010-11-26 10:15:00,86.11,86.12,86.03,86.09,2200.0,73.4819,73.4904,73.4136,73.4648,2200.0
2010-11-26 10:20:00,86.05,86.05,86.0,86.0,5800.0,73.4307,73.4307,73.388,73.388,5800.0
2010-11-26 10:25:00,85.95,85.97,85.88,85.88,600.0,73.3454,73.3624,73.2856,73.2856,600.0
2010-11-26 10:30:00,85.86,85.86,85.58,85.7,3800.0,73.2686,73.2686,73.0296,73.132,3800.0
2010-11-26 10:35:00,85.66,85.68,85.61,85.65,2100.0,73.0979,73.115,73.0552,73.0894,2100.0
2010-11-26 10:40:00,85.61,85.63,85.54,85.59,5800.0,73.0552,73.0723,72.9955,73.0382,5800.0
2010-11-26 10:45:00,85.59,85.59,85.48,85.5,7100.0,73.0382,73.0382,72.9443,72.9614,7100.0
2010-11-26 10:50:00,85.47,85.47,85.41,85.41,3900.0,72.9358,72.9358,72.8846,72.8846,3900.0
2010-11-26 10:55:00,85.42,85.42,85.39,85.42,1400.0,72.8931,72.8931,72.8675,72.8931,1400.0
2010-11-26 11:00:00,85.38,85.41,85.26,85.26,5000.0,72.859,72.8846,72.7566,72.7566,5000.0
2010-11-26 11:05:00,85.2,85.38,85.18,85.31,4700.0,72.7054,72.859,72.6883,72.7992,4700.0
2010-11-26 11:10:00,85.31,85.34,85.21,85.34,2000.0,72.7992,72.8248,72.7139,72.8248,2000.0
2010-11-26 11:15:00,85.3,85.35,85.29,85.31,3300.0,72.7907,72.8334,72.7822,72.7992,3300.0
2010-11-26 11:20:00,85.3,85.3,85.3,85.3,100.0,72.7907,72.7907,72.7907,72.7907,100.0
2010-11-26 11:25:00,85.26,85.26,85.15,85.16,1100.0,72.7566,72.7566,72.6627,72.6712,1100.0
2010-11-26 11:30:00,85.2,85.31,85.2,85.28,3100.0,72.7054,72.7992,72.7054,72.7736,3100.0
2010-11-26 11:35:00,85.27,85.34,85.21,85.21,3800.0,72.7651,72.8248,72.7139,72.7139,3800.0
2010-11-26 11:40:00,85.16,85.18,85.13,85.14,2700.0,72.6712,72.6883,72.6456,72.6542,2700.0
2010-11-26 11:45:00,85.12,85.14,85.04,85.08,3800.0,72.6371,72.6542,72.5688,72.603,3800.0
2010-11-26 11:50:00,85.09,85.13,85.08,85.12,2400.0,72.6115,72.6456,72.603,72.6371,2400.0
2010-11-26 11:55:00,85.1,85.1,84.97,85.05,2100.0,72.62,72.62,72.5091,72.5773,2100.0
2010-11-26 12:00:00,85.07,85.08,84.99,85.02,2400.0,72.5944,72.603,72.5261,72.5517,2400.0
2010-11-26 12:05:00,85.05,85.07,85.0,85.0,3200.0,72.5773,72.5944,72.5347,72.5347,3200.0
2010-11-26 12:10:00,85.0,85.04,84.97,85.02,2400.0,72.5347,72.5688,72.5091,72.5517,2400.0
2010-11-26 12:15:00,85.04,85.04,85.02,85.02,1000.0,72.5688,72.5688,72.5517,72.5517,1000.0
2010-11-26 12:20:00,85.03,85.14,85.03,85.14,2100.0,72.5603,72.6542,72.5603,72.6542,2100.0
2010-11-26 12:25:00,85.17,85.18,85.15,85.15,1400.0,72.6798,72.6883,72.6627,72.6627,1400.0
2010-11-26 12:30:00,85.12,85.14,85.11,85.12,2700.0,72.6371,72.6542,72.6286,72.6371,2700.0
2010-11-26 12:35:00,85.13,85.2,85.13,85.16,2100.0,72.6456,72.7054,72.6456,72.6712,2100.0
2010-11-26 12:40:00,85.17,85.17,85.12,85.15,2700.0,72.6798,72.6798,72.6371,72.6627,2700.0
2010-11-26 12:45:00,85.14,85.22,85.14,85.17,4000.0,72.6542,72.7224,72.6542,72.6798,4000.0
2010-11-26 12:50:00,85.15,85.18,85.13,85.18,2500.0,72.6627,72.6883,72.6456,72.6883,2500.0
2010-11-26 12:55:00,85.18,85.18,85.08,85.14,4800.0,72.6883,72.6883,72.603,72.6542,4800.0
2010-11-29 09:30:00,84.84,84.84,84.0,84.11,5400.0,72.7385,72.7385,72.0183,72.1126,5400.0
2010-11-29 09:35:00,84.07,84.09,83.97,83.97,2400.0,72.0783,72.0955,71.9926,71.9926,2400.0
2010-11-29 09:40:00,83.87,84.8,83.76,84.73,6900.0,71.9068,72.7042,71.8125,72.6442,6900.0
2010-11-29 09:45:00,84.7,84.82,84.57,84.72,7500.0,72.6185,72.7213,72.507,72.6356,7500.0
2010-11-29 09:50:00,84.71,84.71,84.56,84.56,300.0,72.627,72.627,72.4984,72.4984,300.0
2010-11-29 09:55:00,84.48,84.48,84.2,84.23,1800.0,72.4298,72.4298,72.1898,72.2155,1800.0
2010-11-29 10:00:00,84.18,84.18,83.87,83.95,900.0,72.1726,72.1726,71.9068,71.9754,900.0
2010-11-29 10:05:00,83.9,83.99,83.88,83.99,1800.0,71.9326,72.0097,71.9154,72.0097,1800.0
2010-11-29 10:10:00,83.98,84.03,83.86,84.03,3300.0,72.0012,72.044,71.8983,72.044,3300.0
2010-11-29 10:15:00,84.09,84.23,84.07,84.11,3700.0,72.0955,72.2155,72.0783,72.1126,3700.0
2010-11-29 10:20:00,84.1,84.2,84.1,84.18,1000.0,72.104,72.1898,72.104,72.1726,1000.0
2010-11-29 10:25:00,84.15,84.19,84.05,84.05,2300.0,72.1469,72.1812,72.0612,72.0612,2300.0
2010-11-29 10:30:00,84.11,84.48,84.11,84.48,1400.0,72.1126,72.4298,72.1126,72.4298,1400.0
2010-11-29 10:35:00,84.38,84.38,84.2,84.31,1200.0,72.3441,72.3441,72.1898,72.2841,1200.0
2010-11-29 10:40:00,84.31,84.42,84.31,84.34,1600.0,72.2841,72.3784,72.2841,72.3098,1600.0
2010-11-29 10:45:00,84.31,84.45,84.31,84.43,1000.0,72.2841,72.4041,72.2841,72.387,1000.0
2010-11-29 10:50:00,84.34,84.41,84.34,84.41,900.0,72.3098,72.3698,72.3098,72.3698,900.0
2010-11-29 10:55:00,84.34,84.41,84.27,84.3,1500.0,72.3098,72.3698,72.2498,72.2755,1500.0
2010-11-29 11:00:00,84.23,84.23,84.17,84.17,400.0,72.2155,72.2155,72.1641,72.1641,400.0
2010-11-29 11:05:00,84.17,84.32,84.13,84.26,1200.0,72.1641,72.2927,72.1298,72.2412,1200.0
2010-11-29 11:10:00,84.25,84.34,84.22,84.34,600.0,72.2326,72.3098,72.2069,72.3098,600.0
2010-11-29 11:15:00,84.39,84.39,84.2,84.2,1400.0,72.3527,72.3527,72.1898,72.1898,1400.0
2010-11-29 11:20:00,84.26,84.26,84.1,84.1,700.0,72.2412,72.2412,72.104,72.104,700.0
2010-11-29 11:25:00,84.1,84.19,84.0,84.19,1300.0,72.104,72.1812,72.0183,72.1812,1300.0
2010-11-29 11:30:00,84.23,84.28,84.22,84.22,500.0,72.2155,72.2584,72.2069,72.2069,500.0
2010-11-29 11:35:00,84.22,84.22,84.05,84.05,1300.0,72.2069,72.2069,72.0612,72.0612,1300.0
2010-11-29 11:40:00,84.1,84.1,83.99,83.99,400.0,72.104,72.104,72.0097,72.0097,400.0
2010-11-29 11:45:00,83.94,84.0,83.94,84.0,700.0,71.9669,72.0183,71.9669,72.0183,700.0
2010-11-29 11:50:00,83.93,83.93,83.8,83.8,2200.0,71.9583,71.9583,71.8468,71.8468,2200.0
2010-11-29 11:55:00,83.83,83.92,83.79,83.83,2500.0,71.8725,71.9497,71.8383,71.8725,2500.0
2010-11-29 12:00:00,83.85,83.86,83.84,83.84,1100.0,71.8897,71.8983,71.8811,71.8811,1100.0
2010-11-29 12:05:00,83.88,83.93,83.83,83.9,4100.0,71.9154,71.9583,71.8725,71.9326,4100.0
2010-11-29 12:10:00,83.91,83.98,83.91,83.98,500.0,71.9411,72.0012,71.9411,72.0012,500.0
2010-11-29 12:15:00,84.02,84.1,84.0,84.07,1800.0,72.0354,72.104,72.0183,72.0783,1800.0
2010-11-29 12:20:00,84.07,84.12,84.07,84.08,1100.0,72.0783,72.1212,72.0783,72.0869,1100.0
2010-11-29 12:25:00,84.1,84.19,84.08,84.17,1100.0,72.104,72.1812,72.0869,72.1641,1100.0
2010-11-29 12:30:00,84.15,84.2,84.14,84.17,1400.0,72.1469,72.1898,72.1383,72.1641,1400.0
2010-11-29 12:35:00,84.21,84.3,84.21,84.3,1100.0,72.1983,72.2755,72.1983,72.2755,1100.0
2010-11-29 12:40:00,84.3,84.39,84.3,84.3,800.0,72.2755,72.3527,72.2755,72.2755,800.0
2010-11-29 12:45:00,84.3,84.36,84.3,84.32,500.0,72.2755,72.327,72.2755,72.2927,500.0
2010-11-29 12:50:00,84.35,84.35,84.31,84.31,700.0,72.3184,72.3184,72.2841,72.2841,700.0
2010-11-29 12:55:00,84.26,84.31,84.22,84.22,800.0,72.2412,72.2841,72.2069,72.2069,800.0
2010-11-29 13:00:00,84.22,84.22,84.16,84.2,500.0,72.2069,72.2069,72.1555,72.1898,500.0
2010-11-29 13:05:00,84.14,84.14,84.09,84.09,400.0,72.1383,72.1383,72.0955,72.0955,400.0
2010-11-29 13:10:00,84.09,84.12,84.09,84.09,700.0,72.0955,72.1212,72.0955,72.0955,700.0
2010-11-29 13:15:00,84.09,84.13,84.09,84.11,2100.0,72.0955,72.1298,72.0955,72.1126,2100.0
2010-11-29 13:20:00,84.12,84.12,84.1,84.1,200.0,72.1212,72.1212,72.104,72.104,200.0
2010-11-29 13:25:00,84.03,84.03,83.96,83.96,800.0,72.044,72.044,71.984,71.984,800.0
2010-11-29 13:30:00,84.0,84.0,83.97,83.98,1100.0,72.0183,72.0183,71.9926,72.0012,1100.0
2010-11-29 13:35:00,83.95,83.97,83.9,83.9,400.0,71.9754,71.9926,71.9326,71.9326,400.0
2010-11-29 13:40:00,83.9,83.98,83.9,83.98,1200.0,71.9326,72.0012,71.9326,72.0012,1200.0
2010-11-29 13:45:00,83.98,83.98,83.94,83.97,1200.0,72.0012,72.0012,71.9669,71.9926,1200.0
2010-11-29 13:50:00,83.97,83.99,83.97,83.99,200.0,71.9926,72.0097,71.9926,72.0097,200.0
2010-11-29 13:55:00,84.0,84.01,83.97,84.01,600.0,72.0183,72.0269,71.9926,72.0269,600.0
2010-11-29 14:00:00,84.01,84.06,83.97,83.97,1000.0,72.0269,72.0697,71.9926,71.9926,1000.0
2010-11-29 14:05:00,83.97,83.97,83.95,83.96,1400.0,71.9926,71.9926,71.9754,71.984,1400.0
2010-11-29 14:10:00,83.95,83.95,83.83,83.83,1700.0,71.9754,71.9754,71.8725,71.8725,1700.0
2010-11-29 14:15:00,83.82,83.87,83.8,83.84,2000.0,71.864,71.9068,71.8468,71.8811,2000.0
2010-11-29 14:20:00,83.84,83.87,83.84,83.87,1200.0,71.8811,71.9068,71.8811,71.9068,1200.0
2010-11-29 14:25:00,83.84,84.1,83.84,84.1,2000.0,71.8811,72.104,71.8811,72.104,2000.0
2010-11-29 14:30:00,84.19,84.5,84.19,84.39,3100.0,72.1812,72.447,72.1812,72.3527,3100.0
2010-11-29 14:35:00,84.45,84.58,84.45,84.58,1800.0,72.4041,72.5156,72.4041,72.5156,1800.0
2010-11-29 14:40:00,84.63,84.68,84.63,84.64,900.0,72.5584,72.6013,72.5584,72.567,900.0
2010-11-29 14:45:00,84.68,84.8,84.68,84.8,1500.0,72.6013,72.7042,72.6013,72.7042,1500.0
2010-11-29 14:50:00,84.79,84.79,84.69,84.77,2000.0,72.6956,72.6956,72.6099,72.6785,2000.0
2010-11-29 14:55:00,84.8,84.9,84.8,84.87,1000.0,72.7042,72.7899,72.7042,72.7642,1000.0
2010-11-29 15:00:00,84.96,85.0,84.93,84.94,3100.0,72.8414,72.8757,72.8156,72.8242,3100.0
2010-11-29 15:05:00,84.98,84.98,84.91,84.97,1400.0,72.8585,72.8585,72.7985,72.8499,1400.0
2010-11-29 15:10:00,84.97,84.97,84.89,84.89,2000.0,72.8499,72.8499,72.7814,72.7814,2000.0
2010-11-29 15:15:00,84.89,85.0,84.87,85.0,2200.0,72.7814,72.8757,72.7642,72.8757,2200.0
2010-11-29 15:20:00,85.02,85.09,85.02,85.06,1000.0,72.8928,72.9528,72.8928,72.9271,1000.0
2010-11-29 15:25:00,85.07,85.07,84.99,85.03,1900.0,72.9357,72.9357,72.8671,72.9014,1900.0
2010-11-29 15:30:00,85.03,85.06,84.99,85.0,3100.0,72.9014,72.9271,72.8671,72.8757,3100.0
2010-11-29 15:35:00,85.0,85.05,85.0,85.03,2300.0,72.8757,72.9185,72.8757,72.9014,2300.0
2010-11-29 15:40:00,85.05,85.21,85.05,85.21,3800.0,72.9185,73.0557,72.9185,73.0557,3800.0
2010-11-29 15:45:00,85.23,85.36,85.23,85.36,3700.0,73.0729,73.1843,73.0729,73.1843,3700.0
2010-11-29 15:50:00,85.34,85.37,85.14,85.14,4300.0,73.1672,73.1929,72.9957,72.9957,4300.0
2010-11-29 15:55:00,85.14,85.21,85.07,85.09,6300.0,72.9957,73.0557,72.9357,72.9528,6300.0
2010-11-30 09:30:00,84.13,84.13,84.0,84.11,3200.0,72.1298,72.1298,72.0183,72.1126,3200.0
2010-11-30 09:35:00,84.18,84.23,84.02,84.07,900.0,72.1726,72.2155,72.0354,72.0783,900.0
2010-11-30 09:40:00,84.12,84.37,84.07,84.13,3600.0,72.1212,72.3355,72.0783,72.1298,3600.0
2010-11-30 09:45:00,84.19,84.48,84.06,84.32,4300.0,72.1812,72.4298,72.0697,72.2927,4300.0
2010-11-30 09:50:00,84.29,84.43,84.28,84.28,2400.0,72.2669,72.387,72.2584,72.2584,2400.0
2010-11-30 09:55:00,84.33,84.58,84.3,84.47,5400.0,72.3012,72.5156,72.2755,72.4213,5400.0
2010-11-30 10:00:00,84.48,84.79,84.48,84.5,5600.0,72.4298,72.6956,72.4298,72.447,5600.0
2010-11-30 10:05:00,84.48,84.49,84.39,84.39,2000.0,72.4298,72.4384,72.3527,72.3527,2000.0
2010-11-30 10:10:00,84.32,84.46,84.32,84.46,1300.0,72.2927,72.4127,72.2927,72.4127,1300.0
2010-11-30 10:15:00,84.45,84.58,84.45,84.56,2500.0,72.4041,72.5156,72.4041,72.4984,2500.0
2010-11-30 10:20:00,84.49,84.67,84.47,84.67,1400.0,72.4384,72.5927,72.4213,72.5927,1400.0
2010-11-30 10:25:00,84.7,84.89,84.65,84.85,2700.0,72.6185,72.7814,72.5756,72.7471,2700.0
2010-11-30 10:30:00,84.83,84.83,84.58,84.58,800.0,72.7299,72.7299,72.5156,72.5156,800.0
2010-11-30 10:35:00,84.53,84.67,84.53,84.67,1600.0,72.4727,72.5927,72.4727,72.5927,1600.0
2010-11-30 10:40:00,84.69,84.72,84.69,84.72,200.0,72.6099,72.6356,72.6099,72.6356,200.0
2010-11-30 10:45:00,84.67,84.67,84.4,84.45,2900.0,72.5927,72.5927,72.3612,72.4041,2900.0
2010-11-30 10:50:00,84.44,84.46,84.27,84.29,2400.0,72.3955,72.4127,72.2498,72.2669,2400.0
2010-11-30 10:55:00,84.25,84.26,84.18,84.23,5000.0,72.2326,72.2412,72.1726,72.2155,5000.0
2010-11-30 11:00:00,84.23,84.43,84.21,84.42,2900.0,72.2155,72.387,72.1983,72.3784,2900.0
2010-11-30 11:05:00,84.32,84.38,84.32,84.38,1800.0,72.2927,72.3441,72.2927,72.3441,1800.0
2010-11-30 11:10:00,84.38,84.38,84.19,84.19,900.0,72.3441,72.3441,72.1812,72.1812,900.0
2010-11-30 11:15:00,84.16,84.23,84.11,84.17,3900.0,72.1555,72.2155,72.1126,72.1641,3900.0
2010-11-30 11:20:00,84.19,84.2,84.06,84.12,4200.0,72.1812,72.1898,72.0697,72.1212,4200.0
2010-11-30 11:25:00,84.11,84.22,84.07,84.17,3100.0,72.1126,72.2069,72.0783,72.1641,3100.0
2010-11-30 11:30:00,84.18,84.18,84.05,84.14,3300.0,72.1726,72.1726,72.0612,72.1383,3300.0
2010-11-30 11:35:00,84.14,84.15,84.04,84.15,2500.0,72.1383,72.1469,72.0526,72.1469,2500.0
2010-11-30 11:40:00,84.2,84.27,84.2,84.27,1400.0,72.1898,72.2498,72.1898,72.2498,1400.0
2010-11-30 11:45:00,84.34,84.35,84.29,84.29,2600.0,72.3098,72.3184,72.2669,72.2669,2600.0
2010-11-30 11:50:00,84.26,84.29,84.26,84.26,1200.0,72.2412,72.2669,72.2412,72.2412,1200.0
2010-11-30 11:55:00,84.28,84.48,84.23,84.46,4400.0,72.2584,72.4298,72.2155,72.4127,4400.0
2010-11-30 12:00:00,84.42,84.47,84.35,84.47,1200.0,72.3784,72.4213,72.3184,72.4213,1200.0
2010-11-30 12:05:00,84.47,84.47,84.39,84.42,2400.0,72.4213,72.4213,72.3527,72.3784,2400.0
2010-11-30 12:10:00,84.43,84.53,84.43,84.53,1100.0,72.387,72.4727,72.387,72.4727,1100.0
2010-11-30 12:15:00,84.53,84.53,84.4,84.4,2500.0,72.4727,72.4727,72.3612,72.3612,2500.0
2010-11-30 12:20:00,84.4,84.47,84.4,84.47,1900.0,72.3612,72.4213,72.3612,72.4213,1900.0
2010-11-30 12:25:00,84.45,84.54,84.45,84.54,1000.0,72.4041,72.4813,72.4041,72.4813,1000.0
2010-11-30 12:30:00,84.55,84.55,84.49,84.53,1000.0,72.4898,72.4898,72.4384,72.4727,1000.0
2010-11-30 12:35:00,84.49,84.5,84.45,84.5,1800.0,72.4384,72.447,72.4041,72.447,1800.0
2010-11-30 12:40:00,84.47,84.63,84.43,84.63,2100.0,72.4213,72.5584,72.387,72.5584,2100.0
2010-11-30 12:45:00,84.65,84.73,84.61,84.61,1800.0,72.5756,72.6442,72.5413,72.5413,1800.0
2010-11-30 12:50:00,84.59,84.65,84.59,84.63,700.0,72.5241,72.5756,72.5241,72.5584,700.0
2010-11-30 12:55:00,84.63,84.77,84.62,84.77,1100.0,72.5584,72.6785,72.5499,72.6785,1100.0
2010-11-30 13:00:00,84.72,84.98,84.71,84.98,2100.0,72.6356,72.8585,72.627,72.8585,2100.0
2010-11-30 13:05:00,84.98,84.98,84.9,84.9,600.0,72.8585,72.8585,72.7899,72.7899,600.0
2010-11-30 13:10:00,84.9,84.95,84.9,84.95,400.0,72.7899,72.8328,72.7899,72.8328,400.0
2010-11-30 13:15:00,84.96,85.02,84.95,85.02,300.0,72.8414,72.8928,72.8328,72.8928,300.0
2010-11-30 13:20:00,85.11,85.21,85.09,85.18,2300.0,72.97,73.0557,72.9528,73.03,2300.0
2010-11-30 13:25:00,85.17,85.25,85.17,85.25,2400.0,73.0214,73.09,73.0214,73.09,2400.0
2010-11-30 13:30:00,85.27,85.27,85.17,85.2,400.0,73.1071,73.1071,73.0214,73.0471,400.0
2010-11-30 13:35:00,85.15,85.2,85.15,85.15,700.0,73.0043,73.0471,73.0043,73.0043,700.0
2010-11-30 13:40:00,85.19,85.19,85.13,85.13,2200.0,73.0386,73.0386,72.9871,72.9871,2200.0
2010-11-30 13:45:00,85.05,85.05,84.96,84.96,400.0,72.9185,72.9185,72.8414,72.8414,400.0
2010-11-30 13:50:00,85.0,85.0,84.88,84.9,4500.0,72.8757,72.8757,72.7728,72.7899,4500.0
2010-11-30 13:55:00,84.95,84.95,84.86,84.9,2600.0,72.8328,72.8328,72.7556,72.7899,2600.0
2010-11-30 14:00:00,84.95,84.97,84.91,84.91,1700.0,72.8328,72.8499,72.7985,72.7985,1700.0
2010-11-30 14:05:00,84.96,85.06,84.95,85.02,3800.0,72.8414,72.9271,72.8328,72.8928,3800.0
2010-11-30 14:10:00,85.03,85.03,84.92,84.92,3700.0,72.9014,72.9014,72.8071,72.8071,3700.0
2010-11-30 14:15:00,84.91,84.91,84.67,84.72,4200.0,72.7985,72.7985,72.5927,72.6356,4200.0
2010-11-30 14:20:00,84.71,84.8,84.69,84.69,1800.0,72.627,72.7042,72.6099,72.6099,1800.0
2010-11-30 14:25:00,84.64,84.66,84.48,84.5,3100.0,72.567,72.5842,72.4298,72.447,3100.0
2010-11-30 14:30:00,84.54,84.61,84.5,84.5,1700.0,72.4813,72.5413,72.447,72.447,1700.0
2010-11-30 14:35:00,84.46,84.65,84.46,84.57,2900.0,72.4127,72.5756,72.4127,72.507,2900.0
2010-11-30 14:40:00,84.56,84.62,84.56,84.56,2900.0,72.4984,72.5499,72.4984,72.4984,2900.0
2010-11-30 14:45:00,84.58,84.68,84.58,84.64,3400.0,72.5156,72.6013,72.5156,72.567,3400.0
2010-11-30 14:50:00,84.66,84.66,84.59,84.59,2900.0,72.5842,72.5842,72.5241,72.5241,2900.0
2010-11-30 14:55:00,84.58,84.81,84.58,84.69,2900.0,72.5156,72.7128,72.5156,72.6099,2900.0
2010-11-30 15:00:00,84.68,84.81,84.66,84.81,3200.0,72.6013,72.7128,72.5842,72.7128,3200.0
2010-11-30 15:05:00,84.81,84.81,84.73,84.73,3500.0,72.7128,72.7128,72.6442,72.6442,3500.0
2010-11-30 15:10:00,84.71,84.71,84.59,84.6,2800.0,72.627,72.627,72.5241,72.5327,2800.0
2010-11-30 15:15:00,84.59,84.7,84.55,84.7,4300.0,72.5241,72.6185,72.4898,72.6185,4300.0
2010-11-30 15:20:00,84.74,84.81,84.71,84.77,3400.0,72.6527,72.7128,72.627,72.6785,3400.0
2010-11-30 15:25:00,84.79,84.79,84.67,84.7,3500.0,72.6956,72.6956,72.5927,72.6185,3500.0
2010-11-30 15:30:00,84.73,84.8,84.72,84.73,4800.0,72.6442,72.7042,72.6356,72.6442,4800.0
2010-11-30 15:35:00,84.71,84.78,84.71,84.75,4700.0,72.627,72.687,72.627,72.6613,4700.0
2010-11-30 15:40:00,84.74,84.75,84.52,84.55,5100.0,72.6527,72.6613,72.4641,72.4898,5100.0
2010-11-30 15:45:00,84.53,84.64,84.5,84.5,11600.0,72.4727,72.567,72.447,72.447,11600.0
2010-11-30 15:50:00,84.47,84.67,84.42,84.54,10700.0,72.4213,72.5927,72.3784,72.4813,10700.0
2010-11-30 15:55:00,84.58,84.65,84.48,84.53,11800.0,72.5156,72.5756,72.4298,72.4727,11800.0
2010-12-01 09:30:00,85.62,86.12,85.62,86.01,8200.0,73.4072,73.8359,73.4072,73.7416,8200.0
2010-12-01 09:35:00,86.03,86.17,86.03,86.15,5600.0,73.7587,73.8788,73.7587,73.8616,5600.0
2010-12-01 09:40:00,86.18,86.32,86.15,86.3,11900.0,73.8873,74.0074,73.8616,73.9902,11900.0
2010-12-01 09:45:00,86.31,86.46,86.31,86.44,2400.0,73.9988,74.1274,73.9988,74.1103,2400.0
2010-12-01 09:50:00,86.41,86.5,86.41,86.5,300.0,74.0845,74.1617,74.0845,74.1617,300.0
2010-12-01 09:55:00,86.59,86.8,86.59,86.73,800.0,74.2389,74.4189,74.2389,74.3589,800.0
2010-12-01 10:00:00,86.82,86.82,86.74,86.82,2400.0,74.4361,74.4361,74.3675,74.4361,2400.0
2010-12-01 10:05:00,86.82,86.89,86.82,86.86,2100.0,74.4361,74.4961,74.4361,74.4704,2100.0
2010-12-01 10:10:00,86.87,86.9,86.78,86.9,1700.0,74.4789,74.5046,74.4018,74.5046,1700.0
2010-12-01 10:15:00,86.93,87.06,86.87,87.03,7800.0,74.5304,74.6418,74.4789,74.6161,7800.0
2010-12-01 10:20:00,87.0,87.06,86.76,86.83,6100.0,74.5904,74.6418,74.3846,74.4446,6100.0
2010-12-01 10:25:00,86.83,86.9,86.81,86.84,1400.0,74.4446,74.5046,74.4275,74.4532,1400.0
2010-12-01 10:30:00,86.81,86.89,86.8,86.89,1700.0,74.4275,74.4961,74.4189,74.4961,1700.0
2010-12-01 10:35:00,86.9,87.02,86.9,87.02,1600.0,74.5046,74.6075,74.5046,74.6075,1600.0
2010-12-01 10:40:00,87.02,87.05,86.98,87.01,2100.0,74.6075,74.6333,74.5732,74.599,2100.0
2010-12-01 10:45:00,87.06,87.39,87.06,87.39,9300.0,74.6418,74.9248,74.6418,74.9248,9300.0
2010-12-01 10:50:00,87.41,87.41,87.32,87.35,1600.0,74.9419,74.9419,74.8647,74.8905,1600.0
2010-12-01 10:55:00,87.34,87.49,87.34,87.45,2800.0,74.8819,75.0105,74.8819,74.9762,2800.0
2010-12-01 11:00:00,87.51,87.51,87.43,87.43,200.0,75.0276,75.0276,74.959,74.959,200.0
2010-12-01 11:05:00,87.45,87.66,87.45,87.66,4300.0,74.9762,75.1562,74.9762,75.1562,4300.0
2010-12-01 11:10:00,87.66,87.69,87.61,87.67,11200.0,75.1562,75.182,75.1134,75.1648,11200.0
2010-12-01 11:15:00,87.68,87.79,87.67,87.76,3300.0,75.1734,75.2677,75.1648,75.242,3300.0
2010-12-01 11:20:00,87.76,87.76,87.72,87.76,1500.0,75.242,75.242,75.2077,75.242,1500.0
2010-12-01 11:25:00,87.76,87.79,87.74,87.75,5000.0,75.242,75.2677,75.2248,75.2334,5000.0
2010-12-01 11:30:00,87.75,87.87,87.74,87.87,3300.0,75.2334,75.3363,75.2248,75.3363,3300.0
2010-12-01 11:35:00,87.89,87.98,87.88,87.88,1400.0,75.3534,75.4306,75.3449,75.3449,1400.0
2010-12-01 11:40:00,87.92,88.07,87.89,88.07,4900.0,75.3792,75.5078,75.3534,75.5078,4900.0
2010-12-01 11:45:00,88.07,88.14,88.0,88.07,3300.0,75.5078,75.5678,75.4477,75.5078,3300.0
2010-12-01 11:50:00,88.12,88.46,88.07,88.43,4500.0,75.5506,75.8421,75.5078,75.8164,4500.0
2010-12-01 11:55:00,88.42,88.57,88.42,88.51,3600.0,75.8078,75.9364,75.8078,75.885,3600.0
2010-12-01 12:00:00,88.5,88.56,88.49,88.49,9300.0,75.8764,75.9279,75.8678,75.8678,9300.0
2010-12-01 12:05:00,88.51,88.51,88.38,88.44,2800.0,75.885,75.885,75.7735,75.825,2800.0
2010-12-01 12:10:00,88.4,88.57,88.39,88.55,3500.0,75.7907,75.9364,75.7821,75.9193,3500.0
2010-12-01 12:15:00,88.55,88.55,88.37,88.4,1600.0,75.9193,75.9193,75.765,75.7907,1600.0
2010-12-01 12:20:00,88.41,88.53,88.36,88.53,1900.0,75.7993,75.9021,75.7564,75.9021,1900.0
2010-12-01 12:25:00,88.52,88.66,88.52,88.54,2800.0,75.8936,76.0136,75.8936,75.9107,2800.0
2010-12-01 12:30:00,88.53,88.55,88.31,88.31,5100.0,75.9021,75.9193,75.7135,75.7135,5100.0
2010-12-01 12:35:00,88.32,88.33,88.18,88.18,1500.0,75.7221,75.7307,75.6021,75.6021,1500.0
2010-12-01 12:40:00,88.19,88.22,88.05,88.07,4100.0,75.6106,75.6364,75.4906,75.5078,4100.0
2010-12-01 12:45:00,88.06,88.06,87.99,88.05,2500.0,75.4992,75.4992,75.4392,75.4906,2500.0
2010-12-01 12:50:00,88.05,88.11,88.02,88.1,4400.0,75.4906,75.5421,75.4649,75.5335,4400.0
2010-12-01 12:55:00,88.11,88.11,88.05,88.07,3100.0,75.5421,75.5421,75.4906,75.5078,3100.0
2010-12-01 13:00:00,88.1,88.11,88.0,88.0,2200.0,75.5335,75.5421,75.4477,75.4477,2200.0
2010-12-01 13:05:00,87.99,88.0,87.88,87.93,2800.0,75.4392,75.4477,75.3449,75.3877,2800.0
2010-12-01 13:10:00,87.95,88.11,87.95,88.11,1100.0,75.4049,75.5421,75.4049,75.5421,1100.0
2010-12-01 13:15:00,88.11,88.11,87.97,88.0,4300.0,75.5421,75.5421,75.422,75.4477,4300.0
2010-12-01 13:20:00,87.97,87.98,87.88,87.97,1300.0,75.422,75.4306,75.3449,75.422,1300.0
2010-12-01 13:25:00,87.96,87.96,87.81,87.88,2400.0,75.4134,75.4134,75.2848,75.3449,2400.0
2010-12-01 13:30:00,87.95,87.95,87.84,87.87,1000.0,75.4049,75.4049,75.3106,75.3363,1000.0
2010-12-01 13:35:00,87.88,87.89,87.77,87.78,1400.0,75.3449,75.3534,75.2506,75.2591,1400.0
2010-12-01 13:40:00,87.86,87.87,87.78,87.87,400.0,75.3277,75.3363,75.2591,75.3363,400.0
2010-12-01 13:45:00,87.83,87.95,87.79,87.92,1100.0,75.302,75.4049,75.2677,75.3792,1100.0
2010-12-01 13:50:00,87.97,88.01,87.96,87.97,1000.0,75.422,75.4563,75.4134,75.422,1000.0
2010-12-01 13:55:00,87.99,88.06,87.98,88.06,2300.0,75.4392,75.4992,75.4306,75.4992,2300.0
2010-12-01 14:00:00,88.04,88.06,87.98,88.0,2000.0,75.482,75.4992,75.4306,75.4477,2000.0
2010-12-01 14:05:00,87.99,88.0,87.95,87.96,1500.0,75.4392,75.4477,75.4049,75.4134,1500.0
2010-12-01 14:10:00,87.97,88.07,87.97,88.07,1800.0,75.422,75.5078,75.422,75.5078,1800.0
2010-12-01 14:15:00,88.09,88.21,88.08,88.21,3400.0,75.5249,75.6278,75.5163,75.6278,3400.0
2010-12-01 14:20:00,88.28,88.28,88.22,88.22,1900.0,75.6878,75.6878,75.6364,75.6364,1900.0
2010-12-01 14:25:00,88.22,88.22,88.14,88.14,1300.0,75.6364,75.6364,75.5678,75.5678,1300.0
2010-12-01 14:30:00,88.12,88.22,88.12,88.2,2900.0,75.5506,75.6364,75.5506,75.6192,2900.0
2010-12-01 14:35:00,88.22,88.33,88.2,88.29,3400.0,75.6364,75.7307,75.6192,75.6964,3400.0
2010-12-01 14:40:00,88.29,88.35,88.29,88.32,2700.0,75.6964,75.7478,75.6964,75.7221,2700.0
2010-12-01 14:45:00,88.33,88.43,88.33,88.37,2800.0,75.7307,75.8164,75.7307,75.765,2800.0
2010-12-01 14:50:00,88.37,88.37,88.18,88.21,6500.0,75.765,75.765,75.6021,75.6278,6500.0
2010-12-01 14:55:00,88.21,88.35,88.21,88.32,4400.0,75.6278,75.7478,75.6278,75.7221,4400.0
2010-12-01 15:00:00,88.38,88.45,88.25,88.3,6600.0,75.7735,75.8336,75.6621,75.705,6600.0
2010-12-01 15:05:00,88.27,88.4,88.27,88.35,5400.0,75.6792,75.7907,75.6792,75.7478,5400.0
2010-12-01 15:10:00,88.34,88.39,88.28,88.32,7600.0,75.7392,75.7821,75.6878,75.7221,7600.0
2010-12-01 15:15:00,88.31,88.46,88.31,88.46,5400.0,75.7135,75.8421,75.7135,75.8421,5400.0
2010-12-01 15:20:00,88.46,88.58,88.44,88.53,5400.0,75.8421,75.945,75.825,75.9021,5400.0
2010-12-01 15:25:00,88.54,88.59,88.52,88.52,4400.0,75.9107,75.9536,75.8936,75.8936,4400.0
2010-12-01 15:30:00,88.51,88.53,88.44,88.51,6600.0,75.885,75.9021,75.825,75.885,6600.0
2010-12-01 15:35:00,88.51,88.55,88.44,88.54,9400.0,75.885,75.9193,75.825,75.9107,9400.0
2010-12-01 15:40:00,88.56,88.65,88.55,88.57,6500.0,75.9279,76.005,75.9193,75.9364,6500.0
2010-12-01 15:45:00,88.59,88.6,88.46,88.6,15100.0,75.9536,75.9622,75.8421,75.9622,15100.0
2010-12-01 15:50:00,88.6,88.65,88.47,88.53,9800.0,75.9622,76.005,75.8507,75.9021,9800.0
2010-12-01 15:55:00,88.47,88.53,88.39,88.42,29400.0,75.8507,75.9021,75.7821,75.8078,29400.0
2010-12-02 09:30:00,88.64,88.66,88.43,88.6,3200.0,75.9965,76.0136,75.8164,75.9622,3200.0
2010-12-02 09:35:00,88.53,88.6,88.53,88.56,1500.0,75.9021,75.9622,75.9021,75.9279,1500.0
2010-12-02 09:40:00,88.57,88.57,88.45,88.56,1700.0,75.9364,75.9364,75.8336,75.9279,1700.0
2010-12-02 09:45:00,88.57,88.64,88.41,88.54,2900.0,75.9364,75.9965,75.7993,75.9107,2900.0
2010-12-02 09:50:00,88.53,88.57,88.45,88.52,1800.0,75.9021,75.9364,75.8336,75.8936,1800.0
2010-12-02 09:55:00,88.54,88.61,88.48,88.61,2500.0,75.9107,75.9707,75.8593,75.9707,2500.0
2010-12-02 10:00:00,88.66,89.11,88.59,89.09,4700.0,76.0136,76.3994,75.9536,76.3823,4700.0
2010-12-02 10:05:00,89.15,89.2,89.13,89.19,3400.0,76.4337,76.4766,76.4166,76.468,3400.0
2010-12-02 10:10:00,89.22,89.5,89.22,89.5,5800.0,76.4937,76.7338,76.4937,76.7338,5800.0
2010-12-02 10:15:00,89.5,89.64,89.5,89.59,5400.0,76.7338,76.8538,76.7338,76.8109,5400.0
2010-12-02 10:20:00,89.61,89.61,89.5,89.55,3900.0,76.8281,76.8281,76.7338,76.7767,3900.0
2010-12-02 10:25:00,89.55,89.79,89.55,89.79,3300.0,76.7767,76.9824,76.7767,76.9824,3300.0
2010-12-02 10:30:00,89.83,89.83,89.67,89.67,5100.0,77.0167,77.0167,76.8795,76.8795,5100.0
2010-12-02 10:35:00,89.67,89.67,89.55,89.65,3300.0,76.8795,76.8795,76.7767,76.8624,3300.0
2010-12-02 10:40:00,89.68,89.87,89.68,89.84,2200.0,76.8881,77.051,76.8881,77.0253,2200.0
2010-12-02 10:45:00,89.89,90.03,89.89,90.03,9000.0,77.0682,77.1882,77.0682,77.1882,9000.0
2010-12-02 10:50:00,90.04,90.24,90.01,90.1,4700.0,77.1968,77.3682,77.171,77.2482,4700.0
2010-12-02 10:55:00,90.11,90.36,90.08,90.29,3000.0,77.2568,77.4711,77.2311,77.4111,3000.0
2010-12-02 11:00:00,90.28,90.44,90.28,90.4,4200.0,77.4025,77.5397,77.4025,77.5054,4200.0
2010-12-02 11:05:00,90.39,90.54,89.99,90.54,25200.0,77.4968,77.6254,77.1539,77.6254,25200.0
2010-12-02 11:10:00,90.53,90.69,90.48,90.69,4300.0,77.6169,77.754,77.574,77.754,4300.0
2010-12-02 11:15:00,90.64,90.77,90.64,90.77,4200.0,77.7112,77.8226,77.7112,77.8226,4200.0
2010-12-02 11:20:00,90.83,90.9,90.68,90.73,4900.0,77.8741,77.9341,77.7455,77.7883,4900.0
2010-12-02 11:25:00,90.72,90.78,90.62,90.64,6600.0,77.7798,77.8312,77.694,77.7112,6600.0
2010-12-02 11:30:00,90.67,90.69,90.57,90.6,2900.0,77.7369,77.754,77.6512,77.6769,2900.0
2010-12-02 11:35:00,90.59,90.59,90.47,90.52,3900.0,77.6683,77.6683,77.5654,77.6083,3900.0
2010-12-02 11:40:00,90.61,90.88,90.61,90.88,5200.0,77.6855,77.9169,77.6855,77.9169,5200.0
2010-12-02 11:45:00,90.92,90.93,90.87,90.9,2700.0,77.9512,77.9598,77.9084,77.9341,2700.0
2010-12-02 11:50:00,90.9,90.93,90.82,90.92,4400.0,77.9341,77.9598,77.8655,77.9512,4400.0
2010-12-02 11:55:00,90.87,90.95,90.87,90.92,2700.0,77.9084,77.977,77.9084,77.9512,2700.0
2010-12-02 12:00:00,90.92,90.92,90.88,90.91,3600.0,77.9512,77.9512,77.9169,77.9427,3600.0
2010-12-02 12:05:00,90.91,90.92,90.86,90.89,4800.0,77.9427,77.9512,77.8998,77.9255,4800.0
2010-12-02 12:10:00,90.89,90.97,90.88,90.92,6400.0,77.9255,77.9941,77.9169,77.9512,6400.0
2010-12-02 12:15:00,90.94,90.96,90.87,90.91,3500.0,77.9684,77.9855,77.9084,77.9427,3500.0
2010-12-02 12:20:00,90.89,90.96,90.89,90.96,2600.0,77.9255,77.9855,77.9255,77.9855,2600.0
2010-12-02 12:25:00,90.96,90.98,90.92,90.92,4700.0,77.9855,78.0027,77.9512,77.9512,4700.0
2010-12-02 12:30:00,90.92,90.96,90.91,90.91,3600.0,77.9512,77.9855,77.9427,77.9427,3600.0
2010-12-02 12:35:00,90.91,90.98,90.86,90.89,9300.0,77.9427,78.0027,77.8998,77.9255,9300.0
2010-12-02 12:40:00,90.9,90.93,90.86,90.93,10100.0,77.9341,77.9598,77.8998,77.9598,10100.0
2010-12-02 12:45:00,90.91,90.97,90.9,90.92,3600.0,77.9427,77.9941,77.9341,77.9512,3600.0
2010-12-02 12:50:00,90.96,90.98,90.94,90.95,2900.0,77.9855,78.0027,77.9684,77.977,2900.0
2010-12-02 12:55:00,90.94,90.98,90.9,90.92,3200.0,77.9684,78.0027,77.9341,77.9512,3200.0
2010-12-02 13:00:00,90.9,90.91,90.78,90.8,4800.0,77.9341,77.9427,77.8312,77.8484,4800.0
2010-12-02 13:05:00,90.77,90.83,90.75,90.75,2000.0,77.8226,77.8741,77.8055,77.8055,2000.0
2010-12-02 13:10:00,90.74,90.83,90.73,90.82,4100.0,77.7969,77.8741,77.7883,77.8655,4100.0
2010-12-02 13:15:00,90.81,90.81,90.7,90.71,4000.0,77.8569,77.8569,77.7626,77.7712,4000.0
2010-12-02 13:20:00,90.73,90.74,90.62,90.62,3000.0,77.7883,77.7969,77.694,77.694,3000.0
2010-12-02 13:25:00,90.6,90.64,90.56,90.64,4300.0,77.6769,77.7112,77.6426,77.7112,4300.0
2010-12-02 13:30:00,90.63,90.71,90.63,90.63,3900.0,77.7026,77.7712,77.7026,77.7026,3900.0
2010-12-02 13:35:00,90.59,90.71,90.57,90.66,2500.0,77.6683,77.7712,77.6512,77.7283,2500.0
2010-12-02 13:40:00,90.7,90.71,90.63,90.65,2900.0,77.7626,77.7712,77.7026,77.7197,2900.0
2010-12-02 13:45:00,90.68,90.72,90.66,90.72,2600.0,77.7455,77.7798,77.7283,77.7798,2600.0
2010-12-02 13:50:00,90.74,90.84,90.7,90.8,3800.0,77.7969,77.8826,77.7626,77.8484,3800.0
2010-12-02 13:55:00,90.8,90.82,90.76,90.82,3500.0,77.8484,77.8655,77.8141,77.8655,3500.0
2010-12-02 14:00:00,90.84,90.85,90.8,90.81,2200.0,77.8826,77.8912,77.8484,77.8569,2200.0
2010-12-02 14:05:00,90.83,90.86,90.83,90.85,4200.0,77.8741,77.8998,77.8741,77.8912,4200.0
2010-12-02 14:10:00,90.86,90.92,90.85,90.91,2900.0,77.8998,77.9512,77.8912,77.9427,2900.0
2010-12-02 14:15:00,90.92,91.01,90.91,91.0,3300.0,77.9512,78.0284,77.9427,78.0198,3300.0
2010-12-02 14:20:00,91.03,91.14,91.03,91.11,2400.0,78.0455,78.1399,78.0455,78.1141,2400.0
2010-12-02 14:25:00,91.13,91.13,90.9,90.9,5400.0,78.1313,78.1313,77.9341,77.9341,5400.0
2010-12-02 14:30:00,90.91,90.91,90.79,90.81,4100.0,77.9427,77.9427,77.8398,77.8569,4100.0
2010-12-02 14:35:00,90.77,90.81,90.77,90.8,1900.0,77.8226,77.8569,77.8226,77.8484,1900.0
2010-12-02 14:40:00,90.8,90.81,90.73,90.74,2800.0,77.8484,77.8569,77.7883,77.7969,2800.0
2010-12-02 14:45:00,90.69,90.71,90.68,90.68,1500.0,77.754,77.7712,77.7455,77.7455,1500.0
2010-12-02 14:50:00,90.71,90.79,90.71,90.79,3900.0,77.7712,77.8398,77.7712,77.8398,3900.0
2010-12-02 14:55:00,90.78,90.78,90.59,90.59,3400.0,77.8312,77.8312,77.6683,77.6683,3400.0
2010-12-02 15:00:00,90.58,90.61,90.55,90.56,4000.0,77.6597,77.6855,77.634,77.6426,4000.0
2010-12-02 15:05:00,90.6,90.66,90.53,90.64,6000.0,77.6769,77.7283,77.6169,77.7112,6000.0
2010-12-02 15:10:00,90.63,90.69,90.63,90.68,1400.0,77.7026,77.754,77.7026,77.7455,1400.0
2010-12-02 15:15:00,90.68,90.68,90.61,90.65,3900.0,77.7455,77.7455,77.6855,77.7197,3900.0
2010-12-02 15:20:00,90.64,90.64,90.56,90.56,8300.0,77.7112,77.7112,77.6426,77.6426,8300.0
2010-12-02 15:25:00,90.56,90.6,90.5,90.5,5900.0,77.6426,77.6769,77.5911,77.5911,5900.0
2010-12-02 15:30:00,90.5,90.54,90.48,90.49,7700.0,77.5911,77.6254,77.574,77.5826,7700.0
2010-12-02 15:35:00,90.49,90.5,90.4,90.43,9400.0,77.5826,77.5911,77.5054,77.5311,9400.0
2010-12-02 15:40:00,90.41,90.43,90.2,90.2,11100.0,77.514,77.5311,77.3339,77.3339,11100.0
2010-12-02 15:45:00,90.19,90.21,90.13,90.16,11100.0,77.3254,77.3425,77.2739,77.2996,11100.0
2010-12-02 15:50:00,90.15,90.19,90.0,90.0,13900.0,77.2911,77.3254,77.1625,77.1625,13900.0
2010-12-02 15:55:00,90.03,90.25,90.0,90.25,32000.0,77.1882,77.3768,77.1625,77.3768,32000.0
2010-12-03 09:30:00,89.68,90.37,89.68,90.31,7500.0,76.8881,77.4797,76.8881,77.4282,7500.0
2010-12-03 09:35:00,90.21,90.22,89.9,89.9,5300.0,77.3425,77.3511,77.0767,77.0767,5300.0
2010-12-03 09:40:00,89.89,89.94,89.75,89.78,5000.0,77.0682,77.111,76.9481,76.9738,5000.0
2010-12-03 09:45:00,89.79,89.83,89.6,89.71,15900.0,76.9824,77.0167,76.8195,76.9138,15900.0
2010-12-03 09:50:00,89.66,89.66,89.47,89.48,6100.0,76.871,76.871,76.7081,76.7166,6100.0
2010-12-03 09:55:00,89.49,89.54,89.28,89.31,4600.0,76.7252,76.7681,76.5452,76.5709,4600.0
2010-12-03 10:00:00,89.32,89.54,89.32,89.5,12100.0,76.5795,76.7681,76.5795,76.7338,12100.0
2010-12-03 10:05:00,89.5,89.62,89.39,89.39,6700.0,76.7338,76.8367,76.6395,76.6395,6700.0
2010-12-03 10:10:00,89.38,89.4,89.24,89.33,5700.0,76.6309,76.648,76.5109,76.588,5700.0
2010-12-03 10:15:00,89.33,89.37,89.32,89.36,1000.0,76.588,76.6223,76.5795,76.6138,1000.0
2010-12-03 10:20:00,89.33,89.33,89.0,89.01,11800.0,76.588,76.588,76.3051,76.3137,11800.0
2010-12-03 10:25:00,89.01,89.03,88.9,88.95,4300.0,76.3137,76.3308,76.2194,76.2622,4300.0
2010-12-03 10:30:00,88.97,88.97,88.91,88.97,1900.0,76.2794,76.2794,76.2279,76.2794,1900.0
2010-12-03 10:35:00,88.93,88.93,88.78,88.89,5300.0,76.2451,76.2451,76.1165,76.2108,5300.0
2010-12-03 10:40:00,88.94,88.94,88.85,88.87,3700.0,76.2537,76.2537,76.1765,76.1936,3700.0
2010-12-03 10:45:00,88.87,88.91,88.84,88.89,2700.0,76.1936,76.2279,76.1679,76.2108,2700.0
2010-12-03 10:50:00,88.88,89.0,88.86,89.0,4600.0,76.2022,76.3051,76.1851,76.3051,4600.0
2010-12-03 10:55:00,88.98,89.06,88.92,88.92,3400.0,76.288,76.3565,76.2365,76.2365,3400.0
2010-12-03 11:00:00,88.92,88.94,88.76,88.8,10000.0,76.2365,76.2537,76.0993,76.1336,10000.0
2010-12-03 11:05:00,88.78,88.81,88.75,88.81,2500.0,76.1165,76.1422,76.0908,76.1422,2500.0
2010-12-03 11:10:00,88.79,88.79,88.64,88.64,3600.0,76.1251,76.1251,75.9965,75.9965,3600.0
2010-12-03 11:15:00,88.65,88.76,88.65,88.76,600.0,76.005,76.0993,76.005,76.0993,600.0
2010-12-03 11:20:00,88.76,88.83,88.73,88.75,1400.0,76.0993,76.1594,76.0736,76.0908,1400.0
2010-12-03 11:25:00,88.76,88.82,88.75,88.82,1000.0,76.0993,76.1508,76.0908,76.1508,1000.0
2010-12-03 11:30:00,88.82,88.83,88.78,88.78,1400.0,76.1508,76.1594,76.1165,76.1165,1400.0
2010-12-03 11:35:00,88.79,88.79,88.65,88.65,3200.0,76.1251,76.1251,76.005,76.005,3200.0
2010-12-03 11:40:00,88.64,88.68,88.64,88.65,400.0,75.9965,76.0307,75.9965,76.005,400.0
2010-12-03 11:45:00,88.66,88.72,88.63,88.72,1600.0,76.0136,76.065,75.9879,76.065,1600.0
2010-12-03 11:50:00,88.7,88.71,88.51,88.55,1600.0,76.0479,76.0565,75.885,75.9193,1600.0
2010-12-03 11:55:00,88.57,88.6,88.57,88.6,300.0,75.9364,75.9622,75.9364,75.9622,300.0
2010-12-03 12:00:00,88.6,88.6,88.56,88.58,1700.0,75.9622,75.9622,75.9279,75.945,1700.0
2010-12-03 12:05:00,88.6,88.66,88.6,88.65,1500.0,75.9622,76.0136,75.9622,76.005,1500.0
2010-12-03 12:10:00,88.68,88.72,88.68,88.71,600.0,76.0307,76.065,76.0307,76.0565,600.0
2010-12-03 12:15:00,88.72,88.77,88.71,88.77,1200.0,76.065,76.1079,76.0565,76.1079,1200.0
2010-12-03 12:20:00,88.77,88.87,88.77,88.87,2200.0,76.1079,76.1936,76.1079,76.1936,2200.0
2010-12-03 12:25:00,88.87,88.95,88.82,88.86,3200.0,76.1936,76.2622,76.1508,76.1851,3200.0
2010-12-03 12:30:00,88.85,88.9,88.85,88.9,400.0,76.1765,76.2194,76.1765,76.2194,400.0
2010-12-03 12:35:00,88.9,89.02,88.9,89.0,1500.0,76.2194,76.3223,76.2194,76.3051,1500.0
2010-12-03 12:40:00,89.01,89.13,88.98,89.0,12300.0,76.3137,76.4166,76.288,76.3051,12300.0
2010-12-03 12:45:00,89.02,89.08,89.01,89.08,700.0,76.3223,76.3737,76.3137,76.3737,700.0
2010-12-03 12:50:00,89.06,89.06,89.0,89.06,1500.0,76.3565,76.3565,76.3051,76.3565,1500.0
2010-12-03 12:55:00,89.06,89.12,89.06,89.12,3900.0,76.3565,76.408,76.3565,76.408,3900.0
2010-12-03 13:00:00,89.13,89.18,89.12,89.18,3500.0,76.4166,76.4594,76.408,76.4594,3500.0
2010-12-03 13:05:00,89.16,89.18,89.16,89.16,1000.0,76.4423,76.4594,76.4423,76.4423,1000.0
2010-12-03 13:10:00,89.19,89.23,89.19,89.23,1100.0,76.468,76.5023,76.468,76.5023,1100.0
2010-12-03 13:15:00,89.2,89.21,89.05,89.09,7700.0,76.4766,76.4851,76.348,76.3823,7700.0
2010-12-03 13:20:00,89.11,89.18,89.11,89.16,2800.0,76.3994,76.4594,76.3994,76.4423,2800.0
2010-12-03 13:25:00,89.18,89.19,89.16,89.16,2000.0,76.4594,76.468,76.4423,76.4423,2000.0
2010-12-03 13:30:00,89.19,89.24,89.18,89.22,3200.0,76.468,76.5109,76.4594,76.4937,3200.0
2010-12-03 13:35:00,89.22,89.23,89.11,89.19,7100.0,76.4937,76.5023,76.3994,76.468,7100.0
2010-12-03 13:40:00,89.21,89.23,89.15,89.19,2600.0,76.4851,76.5023,76.4337,76.468,2600.0
2010-12-03 13:45:00,89.2,89.22,89.15,89.2,2400.0,76.4766,76.4937,76.4337,76.4766,2400.0
2010-12-03 13:50:00,89.21,89.25,89.2,89.23,3400.0,76.4851,76.5194,76.4766,76.5023,3400.0
2010-12-03 13:55:00,89.25,89.25,89.23,89.24,800.0,76.5194,76.5194,76.5023,76.5109,800.0
2010-12-03 14:00:00,89.26,89.27,89.13,89.13,2300.0,76.528,76.5366,76.4166,76.4166,2300.0
2010-12-03 14:05:00,89.12,89.14,89.0,89.01,2500.0,76.408,76.4251,76.3051,76.3137,2500.0
2010-12-03 14:10:00,89.06,89.07,89.03,89.03,1700.0,76.3565,76.3651,76.3308,76.3308,1700.0
2010-12-03 14:15:00,88.99,89.02,88.98,88.98,2300.0,76.2965,76.3223,76.288,76.288,2300.0
2010-12-03 14:20:00,88.98,89.0,88.97,88.99,3000.0,76.288,76.3051,76.2794,76.2965,3000.0
2010-12-03 14:25:00,89.0,89.01,88.97,88.98,5600.0,76.3051,76.3137,76.2794,76.288,5600.0
2010-12-03 14:30:00,88.98,89.05,88.98,89.05,2500.0,76.288,76.348,76.288,76.348,2500.0
2010-12-03 14:35:00,89.06,89.1,89.06,89.1,900.0,76.3565,76.3908,76.3565,76.3908,900.0
2010-12-03 14:40:00,89.08,89.12,89.07,89.12,3400.0,76.3737,76.408,76.3651,76.408,3400.0
2010-12-03 14:45:00,89.11,89.12,89.11,89.12,300.0,76.3994,76.408,76.3994,76.408,300.0
2010-12-03 14:50:00,89.16,89.18,89.13,89.14,2800.0,76.4423,76.4594,76.4166,76.4251,2800.0
2010-12-03 14:55:00,89.14,89.18,89.14,89.18,3700.0,76.4251,76.4594,76.4251,76.4594,3700.0
2010-12-03 15:00:00,89.19,89.24,89.19,89.19,3100.0,76.468,76.5109,76.468,76.468,3100.0
2010-12-03 15:05:00,89.17,89.17,89.11,89.11,1600.0,76.4509,76.4509,76.3994,76.3994,1600.0
2010-12-03 15:10:00,89.13,89.14,89.1,89.14,4200.0,76.4166,76.4251,76.3908,76.4251,4200.0
2010-12-03 15:15:00,89.14,89.19,89.11,89.14,7800.0,76.4251,76.468,76.3994,76.4251,7800.0
2010-12-03 15:20:00,89.14,89.18,89.11,89.18,10100.0,76.4251,76.4594,76.3994,76.4594,10100.0
2010-12-03 15:25:00,89.21,89.28,89.19,89.28,4800.0,76.4851,76.5452,76.468,76.5452,4800.0
2010-12-03 15:30:00,89.29,89.47,89.29,89.47,5900.0,76.5537,76.7081,76.5537,76.7081,5900.0
2010-12-03 15:35:00,89.49,89.64,89.47,89.59,6100.0,76.7252,76.8538,76.7081,76.8109,6100.0
2010-12-03 15:40:00,89.58,89.58,89.48,89.48,8800.0,76.8024,76.8024,76.7166,76.7166,8800.0
2010-12-03 15:45:00,89.5,89.55,89.48,89.55,18800.0,76.7338,76.7767,76.7166,76.7767,18800.0
2010-12-03 15:50:00,89.55,89.64,89.55,89.63,9900.0,76.7767,76.8538,76.7767,76.8452,9900.0
2010-12-03 15:55:00,89.62,89.64,89.54,89.61,18100.0,76.8367,76.8538,76.7681,76.8281,18100.0
2010-12-06 09:30:00,89.56,89.56,88.85,88.85,2500.0,76.7852,76.7852,76.1765,76.1765,2500.0
2010-12-06 09:35:00,88.98,89.09,88.89,89.09,1800.0,76.288,76.3823,76.2108,76.3823,1800.0
2010-12-06 09:40:00,89.17,89.17,89.08,89.09,1000.0,76.4509,76.4509,76.3737,76.3823,1000.0
2010-12-06 09:45:00,89.09,89.12,88.91,89.0,2100.0,76.3823,76.408,76.2279,76.3051,2100.0
2010-12-06 09:50:00,88.97,88.97,88.87,88.87,700.0,76.2794,76.2794,76.1936,76.1936,700.0
2010-12-06 09:55:00,88.91,88.91,88.87,88.91,900.0,76.2279,76.2279,76.1936,76.2279,900.0
2010-12-06 10:00:00,88.99,89.04,88.93,88.95,2300.0,76.2965,76.3394,76.2451,76.2622,2300.0
2010-12-06 10:05:00,88.95,89.12,88.93,88.98,2300.0,76.2622,76.408,76.2451,76.288,2300.0
2010-12-06 10:10:00,89.01,89.01,88.95,88.95,600.0,76.3137,76.3137,76.2622,76.2622,600.0
2010-12-06 10:15:00,89.03,89.06,88.99,89.01,2600.0,76.3308,76.3565,76.2965,76.3137,2600.0
2010-12-06 10:20:00,88.97,89.15,88.95,89.11,2900.0,76.2794,76.4337,76.2622,76.3994,2900.0
2010-12-06 10:25:00,89.11,89.17,89.11,89.13,1900.0,76.3994,76.4509,76.3994,76.4166,1900.0
2010-12-06 10:30:00,89.18,89.21,89.0,89.03,3800.0,76.4594,76.4851,76.3051,76.3308,3800.0
2010-12-06 10:35:00,89.05,89.05,88.98,88.99,4800.0,76.348,76.348,76.288,76.2965,4800.0
2010-12-06 10:40:00,88.97,88.97,88.95,88.96,500.0,76.2794,76.2794,76.2622,76.2708,500.0
2010-12-06 10:45:00,88.93,88.93,88.86,88.86,1800.0,76.2451,76.2451,76.1851,76.1851,1800.0
2010-12-06 10:50:00,88.87,88.87,88.64,88.71,4100.0,76.1936,76.1936,75.9965,76.0565,4100.0
2010-12-06 10:55:00,88.72,88.72,88.66,88.66,4000.0,76.065,76.065,76.0136,76.0136,4000.0
2010-12-06 11:00:00,88.66,88.75,88.66,88.73,5300.0,76.0136,76.0908,76.0136,76.0736,5300.0
2010-12-06 11:05:00,88.73,88.75,88.64,88.68,3100.0,76.0736,76.0908,75.9965,76.0307,3100.0
2010-12-06 11:10:00,88.72,88.78,88.64,88.65,2300.0,76.065,76.1165,75.9965,76.005,2300.0
2010-12-06 11:15:00,88.68,88.7,88.61,88.61,1900.0,76.0307,76.0479,75.9707,75.9707,1900.0
2010-12-06 11:20:00,88.6,88.62,88.55,88.55,2200.0,75.9622,75.9793,75.9193,75.9193,2200.0
2010-12-06 11:25:00,88.54,88.66,88.54,88.66,1400.0,75.9107,76.0136,75.9107,76.0136,1400.0
2010-12-06 11:30:00,88.64,88.64,88.54,88.54,1100.0,75.9965,75.9965,75.9107,75.9107,1100.0
2010-12-06 11:35:00,88.52,88.56,88.46,88.5,1800.0,75.8936,75.9279,75.8421,75.8764,1800.0
2010-12-06 11:40:00,88.5,88.54,88.43,88.54,2500.0,75.8764,75.9107,75.8164,75.9107,2500.0
2010-12-06 11:45:00,88.6,88.6,88.49,88.49,2200.0,75.9622,75.9622,75.8678,75.8678,2200.0
2010-12-06 11:50:00,88.48,88.5,88.4,88.4,1600.0,75.8593,75.8764,75.7907,75.7907,1600.0
2010-12-06 11:55:00,88.4,88.46,88.4,88.46,1700.0,75.7907,75.8421,75.7907,75.8421,1700.0
2010-12-06 12:00:00,88.45,88.51,88.45,88.5,2100.0,75.8336,75.885,75.8336,75.8764,2100.0
2010-12-06 12:05:00,88.51,88.53,88.51,88.53,600.0,75.885,75.9021,75.885,75.9021,600.0
2010-12-06 12:10:00,88.51,88.63,88.51,88.63,1200.0,75.885,75.9879,75.885,75.9879,1200.0
2010-12-06 12:15:00,88.58,88.63,88.58,88.59,700.0,75.945,75.9879,75.945,75.9536,700.0
2010-12-06 12:20:00,88.57,88.57,88.5,88.5,1500.0,75.9364,75.9364,75.8764,75.8764,1500.0
2010-12-06 12:25:00,88.51,88.51,88.47,88.49,2800.0,75.885,75.885,75.8507,75.8678,2800.0
2010-12-06 12:30:00,88.51,88.54,88.51,88.53,1900.0,75.885,75.9107,75.885,75.9021,1900.0
2010-12-06 12:35:00,88.5,88.6,88.49,88.56,3300.0,75.8764,75.9622,75.8678,75.9279,3300.0
2010-12-06 12:40:00,88.57,88.63,88.57,88.62,1800.0,75.9364,75.9879,75.9364,75.9793,1800.0
2010-12-06 12:45:00,88.64,88.64,88.62,88.62,600.0,75.9965,75.9965,75.9793,75.9793,600.0
2010-12-06 12:50:00,88.6,88.6,88.59,88.59,700.0,75.9622,75.9622,75.9536,75.9536,700.0
2010-12-06 12:55:00,88.57,88.58,88.54,88.54,900.0,75.9364,75.945,75.9107,75.9107,900.0
2010-12-06 13:00:00,88.55,88.57,88.5,88.53,5400.0,75.9193,75.9364,75.8764,75.9021,5400.0
2010-12-06 13:05:00,88.53,88.53,88.53,88.53,300.0,75.9021,75.9021,75.9021,75.9021,300.0
2010-12-06 13:10:00,88.56,88.56,88.53,88.53,2100.0,75.9279,75.9279,75.9021,75.9021,2100.0
2010-12-06 13:15:00,88.54,88.57,88.54,88.57,800.0,75.9107,75.9364,75.9107,75.9364,800.0
2010-12-06 13:20:00,88.57,88.62,88.57,88.62,900.0,75.9364,75.9793,75.9364,75.9793,900.0
2010-12-06 13:25:00,88.64,88.73,88.64,88.73,700.0,75.9965,76.0736,75.9965,76.0736,700.0
2010-12-06 13:30:00,88.73,88.74,88.7,88.7,1300.0,76.0736,76.0822,76.0479,76.0479,1300.0
2010-12-06 13:35:00,88.73,88.78,88.73,88.76,1600.0,76.0736,76.1165,76.0736,76.0993,1600.0
2010-12-06 13:40:00,88.8,88.85,88.8,88.85,700.0,76.1336,76.1765,76.1336,76.1765,700.0
2010-12-06 13:45:00,88.91,88.92,88.87,88.87,2100.0,76.2279,76.2365,76.1936,76.1936,2100.0
2010-12-06 13:50:00,88.86,88.87,88.85,88.85,1700.0,76.1851,76.1936,76.1765,76.1765,1700.0
2010-12-06 13:55:00,88.84,88.85,88.84,88.85,300.0,76.1679,76.1765,76.1679,76.1765,300.0
2010-12-06 14:00:00,88.89,88.89,88.84,88.84,900.0,76.2108,76.2108,76.1679,76.1679,900.0
2010-12-06 14:05:00,88.78,88.82,88.78,88.81,900.0,76.1165,76.1508,76.1165,76.1422,900.0
2010-12-06 14:10:00,88.8,88.8,88.7,88.7,2000.0,76.1336,76.1336,76.0479,76.0479,2000.0
2010-12-06 14:15:00,88.74,88.8,88.74,88.8,2100.0,76.0822,76.1336,76.0822,76.1336,2100.0
2010-12-06 14:20:00,88.81,88.9,88.81,88.9,1600.0,76.1422,76.2194,76.1422,76.2194,1600.0
2010-12-06 14:25:00,88.9,88.9,88.81,88.81,1200.0,76.2194,76.2194,76.1422,76.1422,1200.0
2010-12-06 14:30:00,88.85,88.92,88.85,88.92,2200.0,76.1765,76.2365,76.1765,76.2365,2200.0
2010-12-06 14:35:00,88.99,88.99,88.98,88.99,800.0,76.2965,76.2965,76.288,76.2965,800.0
2010-12-06 14:40:00,88.99,89.03,88.99,89.01,2400.0,76.2965,76.3308,76.2965,76.3137,2400.0
2010-12-06 14:45:00,89.02,89.02,89.0,89.0,800.0,76.3223,76.3223,76.3051,76.3051,800.0
2010-12-06 14:50:00,89.02,89.04,89.0,89.04,600.0,76.3223,76.3394,76.3051,76.3394,600.0
2010-12-06 14:55:00,89.02,89.02,88.95,88.95,1000.0,76.3223,76.3223,76.2622,76.2622,1000.0
2010-12-06 15:00:00,88.97,89.01,88.94,88.98,2600.0,76.2794,76.3137,76.2537,76.288,2600.0
2010-12-06 15:05:00,88.97,88.98,88.9,88.95,2200.0,76.2794,76.288,76.2194,76.2622,2200.0
2010-12-06 15:10:00,88.94,88.95,88.88,88.91,2900.0,76.2537,76.2622,76.2022,76.2279,2900.0
2010-12-06 15:15:00,88.91,88.92,88.89,88.91,2100.0,76.2279,76.2365,76.2108,76.2279,2100.0
2010-12-06 15:20:00,88.92,88.97,88.92,88.92,1300.0,76.2365,76.2794,76.2365,76.2365,1300.0
2010-12-06 15:25:00,88.95,88.98,88.92,88.93,4300.0,76.2622,76.288,76.2365,76.2451,4300.0
2010-12-06 15:30:00,88.92,88.94,88.89,88.9,4900.0,76.2365,76.2537,76.2108,76.2194,4900.0
2010-12-06 15:35:00,88.91,89.01,88.91,89.01,2200.0,76.2279,76.3137,76.2279,76.3137,2200.0
2010-12-06 15:40:00,89.02,89.16,89.02,89.16,5400.0,76.3223,76.4423,76.3223,76.4423,5400.0
2010-12-06 15:45:00,89.13,89.13,88.97,89.0,7400.0,76.4166,76.4166,76.2794,76.3051,7400.0
2010-12-06 15:50:00,88.99,88.99,88.93,88.94,6500.0,76.2965,76.2965,76.2451,76.2537,6500.0
2010-12-06 15:55:00,88.95,88.97,88.89,88.89,9200.0,76.2622,76.2794,76.2108,76.2108,9200.0
2010-12-07 09:30:00,90.38,90.38,90.08,90.2,11200.0,77.4883,77.4883,77.2311,77.3339,11200.0
2010-12-07 09:35:00,90.12,90.18,89.74,89.75,7300.0,77.2653,77.3168,76.9396,76.9481,7300.0
2010-12-07 09:40:00,89.79,89.95,89.79,89.92,4000.0,76.9824,77.1196,76.9824,77.0939,4000.0
2010-12-07 09:45:00,89.92,89.93,89.88,89.88,1200.0,77.0939,77.1024,77.0596,77.0596,1200.0
2010-12-07 09:50:00,89.85,89.87,89.73,89.8,3200.0,77.0339,77.051,76.931,76.991,3200.0
2010-12-07 09:55:00,89.79,89.82,89.66,89.66,1800.0,76.9824,77.0081,76.871,76.871,1800.0
2010-12-07 10:00:00,89.65,89.66,89.52,89.57,2900.0,76.8624,76.871,76.7509,76.7938,2900.0
2010-12-07 10:05:00,89.56,89.58,89.51,89.51,3200.0,76.7852,76.8024,76.7424,76.7424,3200.0
2010-12-07 10:10:00,89.47,89.59,89.44,89.59,3400.0,76.7081,76.8109,76.6823,76.8109,3400.0
2010-12-07 10:15:00,89.64,89.68,89.64,89.68,900.0,76.8538,76.8881,76.8538,76.8881,900.0
2010-12-07 10:20:00,89.67,89.68,89.53,89.57,32500.0,76.8795,76.8881,76.7595,76.7938,32500.0
2010-12-07 10:25:00,89.6,89.62,89.55,89.55,1500.0,76.8195,76.8367,76.7767,76.7767,1500.0
2010-12-07 10:30:00,89.52,89.52,89.38,89.43,3900.0,76.7509,76.7509,76.6309,76.6738,3900.0
2010-12-07 10:35:00,89.46,89.49,89.41,89.49,2000.0,76.6995,76.7252,76.6566,76.7252,2000.0
2010-12-07 10:40:00,89.51,89.75,89.51,89.75,1300.0,76.7424,76.9481,76.7424,76.9481,1300.0
2010-12-07 10:45:00,89.75,89.75,89.67,89.71,1800.0,76.9481,76.9481,76.8795,76.9138,1800.0
2010-12-07 10:50:00,89.79,89.86,89.79,89.86,400.0,76.9824,77.0424,76.9824,77.0424,400.0
2010-12-07 10:55:00,89.89,89.89,89.83,89.86,1600.0,77.0682,77.0682,77.0167,77.0424,1600.0
2010-12-07 11:00:00,89.86,89.87,89.86,89.87,300.0,77.0424,77.051,77.0424,77.051,300.0
2010-12-07 11:05:00,89.85,89.86,89.83,89.84,1400.0,77.0339,77.0424,77.0167,77.0253,1400.0
2010-12-07 11:10:00,89.84,90.0,89.84,90.0,3700.0,77.0253,77.1625,77.0253,77.1625,3700.0
2010-12-07 11:15:00,90.0,90.07,89.98,90.06,13200.0,77.1625,77.2225,77.1453,77.2139,13200.0
2010-12-07 11:20:00,90.09,90.2,90.09,90.2,2000.0,77.2396,77.3339,77.2396,77.3339,2000.0
2010-12-07 11:25:00,90.18,90.18,90.12,90.15,4000.0,77.3168,77.3168,77.2653,77.2911,4000.0
2010-12-07 11:30:00,90.15,90.16,90.14,90.14,2500.0,77.2911,77.2996,77.2825,77.2825,2500.0
2010-12-07 11:35:00,90.13,90.17,90.13,90.15,1700.0,77.2739,77.3082,77.2739,77.2911,1700.0
2010-12-07 11:40:00,90.16,90.18,90.13,90.16,2600.0,77.2996,77.3168,77.2739,77.2996,2600.0
2010-12-07 11:45:00,90.18,90.18,90.06,90.08,1400.0,77.3168,77.3168,77.2139,77.2311,1400.0
2010-12-07 11:50:00,90.06,90.06,89.94,89.94,10300.0,77.2139,77.2139,77.111,77.111,10300.0
2010-12-07 11:55:00,89.92,89.92,89.84,89.84,1400.0,77.0939,77.0939,77.0253,77.0253,1400.0
2010-12-07 12:00:00,89.85,89.89,89.78,89.78,11400.0,77.0339,77.0682,76.9738,76.9738,11400.0
2010-12-07 12:05:00,89.72,89.72,89.57,89.57,3600.0,76.9224,76.9224,76.7938,76.7938,3600.0
2010-12-07 12:10:00,89.57,89.57,89.49,89.49,1000.0,76.7938,76.7938,76.7252,76.7252,1000.0
2010-12-07 12:15:00,89.54,89.6,89.54,89.56,1000.0,76.7681,76.8195,76.7681,76.7852,1000.0
2010-12-07 12:20:00,89.57,89.61,89.55,89.55,600.0,76.7938,76.8281,76.7767,76.7767,600.0
2010-12-07 12:25:00,89.54,89.62,89.54,89.62,700.0,76.7681,76.8367,76.7681,76.8367,700.0
2010-12-07 12:30:00,89.57,89.63,89.57,89.63,1000.0,76.7938,76.8452,76.7938,76.8452,1000.0
2010-12-07 12:35:00,89.7,89.7,89.62,89.62,400.0,76.9053,76.9053,76.8367,76.8367,400.0
2010-12-07 12:40:00,89.7,89.71,89.67,89.67,700.0,76.9053,76.9138,76.8795,76.8795,700.0
2010-12-07 12:45:00,89.66,89.66,89.64,89.65,700.0,76.871,76.871,76.8538,76.8624,700.0
2010-12-07 12:50:00,89.68,89.68,89.64,89.64,400.0,76.8881,76.8881,76.8538,76.8538,400.0
2010-12-07 12:55:00,89.67,89.73,89.65,89.71,700.0,76.8795,76.931,76.8624,76.9138,700.0
2010-12-07 13:00:00,89.73,89.88,89.73,89.86,1100.0,76.931,77.0596,76.931,77.0424,1100.0
2010-12-07 13:05:00,89.95,89.95,89.9,89.9,300.0,77.1196,77.1196,77.0767,77.0767,300.0
2010-12-07 13:10:00,89.89,89.89,89.83,89.83,900.0,77.0682,77.0682,77.0167,77.0167,900.0
2010-12-07 13:15:00,89.81,89.85,89.77,89.79,1000.0,76.9996,77.0339,76.9653,76.9824,1000.0
2010-12-07 13:20:00,89.81,89.91,89.8,89.91,900.0,76.9996,77.0853,76.991,77.0853,900.0
2010-12-07 13:25:00,89.95,90.0,89.93,89.93,400.0,77.1196,77.1625,77.1024,77.1024,400.0
2010-12-07 13:30:00,90.0,90.0,89.85,89.85,800.0,77.1625,77.1625,77.0339,77.0339,800.0
2010-12-07 13:35:00,89.88,89.88,89.82,89.82,600.0,77.0596,77.0596,77.0081,77.0081,600.0
2010-12-07 13:40:00,89.87,89.87,89.82,89.85,1300.0,77.051,77.051,77.0081,77.0339,1300.0
2010-12-07 13:45:00,89.9,90.1,89.9,90.1,700.0,77.0767,77.2482,77.0767,77.2482,700.0
2010-12-07 13:50:00,90.07,90.08,90.04,90.05,1200.0,77.2225,77.2311,77.1968,77.2053,1200.0
2010-12-07 13:55:00,90.07,90.11,90.05,90.11,1100.0,77.2225,77.2568,77.2053,77.2568,1100.0
2010-12-07 14:00:00,90.1,90.11,90.06,90.06,500.0,77.2482,77.2568,77.2139,77.2139,500.0
2010-12-07 14:05:00,90.08,90.08,89.99,89.99,1300.0,77.2311,77.2311,77.1539,77.1539,1300.0
2010-12-07 14:10:00,89.98,90.01,89.9,89.94,2300.0,77.1453,77.171,77.0767,77.111,2300.0
2010-12-07 14:15:00,89.89,89.91,89.86,89.86,1700.0,77.0682,77.0853,77.0424,77.0424,1700.0
2010-12-07 14:20:00,89.91,89.91,89.86,89.86,400.0,77.0853,77.0853,77.0424,77.0424,400.0
2010-12-07 14:25:00,89.84,89.88,89.78,89.81,1700.0,77.0253,77.0596,76.9738,76.9996,1700.0
2010-12-07 14:30:00,89.83,89.86,89.63,89.74,9900.0,77.0167,77.0424,76.8452,76.9396,9900.0
2010-12-07 14:35:00,89.74,89.93,89.74,89.81,3800.0,76.9396,77.1024,76.9396,76.9996,3800.0
2010-12-07 14:40:00,89.79,89.83,89.76,89.79,600.0,76.9824,77.0167,76.9567,76.9824,600.0
2010-12-07 14:45:00,89.76,89.83,89.76,89.8,2300.0,76.9567,77.0167,76.9567,76.991,2300.0
2010-12-07 14:50:00,89.79,89.79,89.61,89.63,4000.0,76.9824,76.9824,76.8281,76.8452,4000.0
2010-12-07 14:55:00,89.63,89.63,89.25,89.29,3800.0,76.8452,76.8452,76.5194,76.5537,3800.0
2010-12-07 15:00:00,89.29,89.43,89.28,89.4,3600.0,76.5537,76.6738,76.5452,76.648,3600.0
2010-12-07 15:05:00,89.37,89.52,89.33,89.52,1400.0,76.6223,76.7509,76.588,76.7509,1400.0
2010-12-07 15:10:00,89.43,89.51,89.4,89.49,1100.0,76.6738,76.7424,76.648,76.7252,1100.0
2010-12-07 15:15:00,89.45,89.45,89.32,89.32,2000.0,76.6909,76.6909,76.5795,76.5795,2000.0
2010-12-07 15:20:00,89.35,89.35,89.14,89.14,7100.0,76.6052,76.6052,76.4251,76.4251,7100.0
2010-12-07 15:25:00,89.08,89.25,89.08,89.25,2900.0,76.3737,76.5194,76.3737,76.5194,2900.0
2010-12-07 15:30:00,89.27,89.29,89.16,89.16,4500.0,76.5366,76.5537,76.4423,76.4423,4500.0
2010-12-07 15:35:00,89.18,89.18,89.07,89.11,6900.0,76.4594,76.4594,76.3651,76.3994,6900.0
2010-12-07 15:40:00,89.11,89.23,89.07,89.07,7000.0,76.3994,76.5023,76.3651,76.3651,7000.0
2010-12-07 15:45:00,89.04,89.08,88.96,89.01,9200.0,76.3394,76.3737,76.2708,76.3137,9200.0
2010-12-07 15:50:00,89.03,89.1,88.99,89.01,6200.0,76.3308,76.3908,76.2965,76.3137,6200.0
2010-12-07 15:55:00,89.01,89.06,88.94,88.99,8300.0,76.3137,76.3565,76.2537,76.2965,8300.0
2010-12-08 09:30:00,89.35,89.44,89.12,89.12,3200.0,76.6052,76.6823,76.408,76.408,3200.0
2010-12-08 09:35:00,89.18,89.32,89.16,89.28,5400.0,76.4594,76.5795,76.4423,76.5452,5400.0
2010-12-08 09:40:00,89.32,89.52,89.27,89.35,8100.0,76.5795,76.7509,76.5366,76.6052,8100.0
2010-12-08 09:45:00,89.35,89.4,89.16,89.18,4300.0,76.6052,76.648,76.4423,76.4594,4300.0
2010-12-08 09:50:00,89.2,89.32,88.91,88.91,4400.0,76.4766,76.5795,76.2279,76.2279,4400.0
2010-12-08 09:55:00,88.85,88.85,88.69,88.73,4800.0,76.1765,76.1765,76.0393,76.0736,4800.0
2010-12-08 10:00:00,88.74,88.8,88.67,88.69,2400.0,76.0822,76.1336,76.0222,76.0393,2400.0
2010-12-08 10:05:00,88.69,88.72,88.61,88.66,3600.0,76.0393,76.065,75.9707,76.0136,3600.0
2010-12-08 10:10:00,88.61,88.61,88.55,88.55,2100.0,75.9707,75.9707,75.9193,75.9193,2100.0
2010-12-08 10:15:00,88.6,88.63,88.5,88.51,2100.0,75.9622,75.9879,75.8764,75.885,2100.0
2010-12-08 10:20:00,88.45,88.45,88.36,88.43,1600.0,75.8336,75.8336,75.7564,75.8164,1600.0
2010-12-08 10:25:00,88.4,88.5,88.39,88.48,2400.0,75.7907,75.8764,75.7821,75.8593,2400.0
2010-12-08 10:30:00,88.54,88.54,88.46,88.46,4300.0,75.9107,75.9107,75.8421,75.8421,4300.0
2010-12-08 10:35:00,88.43,88.43,88.19,88.19,2400.0,75.8164,75.8164,75.6106,75.6106,2400.0
2010-12-08 10:40:00,88.19,88.22,88.14,88.2,5200.0,75.6106,75.6364,75.5678,75.6192,5200.0
2010-12-08 10:45:00,88.17,88.24,88.17,88.24,2100.0,75.5935,75.6535,75.5935,75.6535,2100.0
2010-12-08 10:50:00,88.25,88.29,88.2,88.29,1100.0,75.6621,75.6964,75.6192,75.6964,1100.0
2010-12-08 10:55:00,88.28,88.41,88.28,88.32,1800.0,75.6878,75.7993,75.6878,75.7221,1800.0
2010-12-08 11:00:00,88.34,88.42,88.32,88.42,1800.0,75.7392,75.8078,75.7221,75.8078,1800.0
2010-12-08 11:05:00,88.43,88.53,88.43,88.53,800.0,75.8164,75.9021,75.8164,75.9021,800.0
2010-12-08 11:10:00,88.56,88.57,88.56,88.57,600.0,75.9279,75.9364,75.9279,75.9364,600.0
2010-12-08 11:15:00,88.57,88.65,88.57,88.65,900.0,75.9364,76.005,75.9364,76.005,900.0
2010-12-08 11:20:00,88.65,88.67,88.65,88.67,900.0,76.005,76.0222,76.005,76.0222,900.0
2010-12-08 11:25:00,88.71,88.71,88.63,88.63,700.0,76.0565,76.0565,75.9879,75.9879,700.0
2010-12-08 11:30:00,88.61,88.64,88.59,88.61,2500.0,75.9707,75.9965,75.9536,75.9707,2500.0
2010-12-08 11:35:00,88.61,88.64,88.61,88.64,700.0,75.9707,75.9965,75.9707,75.9965,700.0
2010-12-08 11:40:00,88.62,88.68,88.62,88.66,1000.0,75.9793,76.0307,75.9793,76.0136,1000.0
2010-12-08 11:45:00,88.68,88.81,88.68,88.81,1300.0,76.0307,76.1422,76.0307,76.1422,1300.0
2010-12-08 11:50:00,88.83,88.87,88.83,88.87,200.0,76.1594,76.1936,76.1594,76.1936,200.0
2010-12-08 11:55:00,88.94,88.94,88.81,88.87,1200.0,76.2537,76.2537,76.1422,76.1936,1200.0
2010-12-08 12:00:00,88.91,88.98,88.91,88.93,800.0,76.2279,76.288,76.2279,76.2451,800.0
2010-12-08 12:05:00,88.95,88.98,88.95,88.95,1200.0,76.2622,76.288,76.2622,76.2622,1200.0
2010-12-08 12:10:00,88.97,88.97,88.95,88.95,900.0,76.2794,76.2794,76.2622,76.2622,900.0
2010-12-08 12:15:00,88.91,88.91,88.83,88.83,800.0,76.2279,76.2279,76.1594,76.1594,800.0
2010-12-08 12:20:00,88.82,88.85,88.79,88.81,1100.0,76.1508,76.1765,76.1251,76.1422,1100.0
2010-12-08 12:25:00,88.79,88.79,88.79,88.79,100.0,76.1251,76.1251,76.1251,76.1251,100.0
2010-12-08 12:30:00,88.81,88.81,88.71,88.73,1100.0,76.1422,76.1422,76.0565,76.0736,1100.0
2010-12-08 12:35:00,88.76,88.77,88.76,88.77,700.0,76.0993,76.1079,76.0993,76.1079,700.0
2010-12-08 12:40:00,88.75,88.75,88.64,88.73,2000.0,76.0908,76.0908,75.9965,76.0736,2000.0
2010-12-08 12:45:00,88.69,88.69,88.58,88.58,1500.0,76.0393,76.0393,75.945,75.945,1500.0
2010-12-08 12:50:00,88.6,88.6,88.57,88.57,1400.0,75.9622,75.9622,75.9364,75.9364,1400.0
2010-12-08 12:55:00,88.56,88.56,88.55,88.55,800.0,75.9279,75.9279,75.9193,75.9193,800.0
2010-12-08 13:00:00,88.53,88.61,88.48,88.61,1700.0,75.9021,75.9707,75.8593,75.9707,1700.0
2010-12-08 13:05:00,88.59,88.63,88.58,88.61,1200.0,75.9536,75.9879,75.945,75.9707,1200.0
2010-12-08 13:10:00,88.64,88.75,88.64,88.75,300.0,75.9965,76.0908,75.9965,76.0908,300.0
2010-12-08 13:15:00,88.7,88.73,88.66,88.66,1300.0,76.0479,76.0736,76.0136,76.0136,1300.0
2010-12-08 13:20:00,88.66,88.67,88.56,88.59,1500.0,76.0136,76.0222,75.9279,75.9536,1500.0
2010-12-08 13:25:00,88.63,88.66,88.58,88.58,600.0,75.9879,76.0136,75.945,75.945,600.0
2010-12-08 13:30:00,88.56,88.64,88.55,88.64,1200.0,75.9279,75.9965,75.9193,75.9965,1200.0
2010-12-08 13:35:00,88.68,88.72,88.65,88.72,1100.0,76.0307,76.065,76.005,76.065,1100.0
2010-12-08 13:40:00,88.72,88.9,88.72,88.8,1600.0,76.065,76.2194,76.065,76.1336,1600.0
2010-12-08 13:45:00,88.81,88.82,88.75,88.77,1800.0,76.1422,76.1508,76.0908,76.1079,1800.0
2010-12-08 13:50:00,88.74,88.79,88.71,88.74,4700.0,76.0822,76.1251,76.0565,76.0822,4700.0
2010-12-08 13:55:00,88.75,88.81,88.74,88.78,800.0,76.0908,76.1422,76.0822,76.1165,800.0
2010-12-08 14:00:00,88.74,88.74,88.68,88.7,1100.0,76.0822,76.0822,76.0307,76.0479,1100.0
2010-12-08 14:05:00,88.69,88.7,88.67,88.7,1000.0,76.0393,76.0479,76.0222,76.0479,1000.0
2010-12-08 14:10:00,88.72,88.72,88.67,88.69,800.0,76.065,76.065,76.0222,76.0393,800.0
2010-12-08 14:15:00,88.7,88.74,88.7,88.74,900.0,76.0479,76.0822,76.0479,76.0822,900.0
2010-12-08 14:20:00,88.78,88.82,88.78,88.78,1000.0,76.1165,76.1508,76.1165,76.1165,1000.0
2010-12-08 14:25:00,88.81,88.87,88.79,88.79,2100.0,76.1422,76.1936,76.1251,76.1251,2100.0
2010-12-08 14:30:00,88.78,88.8,88.76,88.79,2900.0,76.1165,76.1336,76.0993,76.1251,2900.0
2010-12-08 14:35:00,88.8,88.88,88.8,88.83,1700.0,76.1336,76.2022,76.1336,76.1594,1700.0
2010-12-08 14:40:00,88.8,88.97,88.8,88.95,1200.0,76.1336,76.2794,76.1336,76.2622,1200.0
2010-12-08 14:45:00,88.95,88.97,88.9,88.9,800.0,76.2622,76.2794,76.2194,76.2194,800.0
2010-12-08 14:50:00,88.86,88.91,88.86,88.91,1200.0,76.1851,76.2279,76.1851,76.2279,1200.0
2010-12-08 14:55:00,88.91,88.91,88.74,88.74,800.0,76.2279,76.2279,76.0822,76.0822,800.0
2010-12-08 15:00:00,88.71,88.88,88.7,88.86,1700.0,76.0565,76.2022,76.0479,76.1851,1700.0
2010-12-08 15:05:00,88.85,88.85,88.79,88.81,2000.0,76.1765,76.1765,76.1251,76.1422,2000.0
2010-12-08 15:10:00,88.79,88.81,88.72,88.76,4200.0,76.1251,76.1422,76.065,76.0993,4200.0
2010-12-08 15:15:00,88.71,88.74,88.65,88.67,1300.0,76.0565,76.0822,76.005,76.0222,1300.0
2010-12-08 15:20:00,88.62,88.72,88.61,88.71,900.0,75.9793,76.065,75.9707,76.0565,900.0
2010-12-08 15:25:00,88.69,88.74,88.68,88.69,1100.0,76.0393,76.0822,76.0307,76.0393,1100.0
2010-12-08 15:30:00,88.63,88.69,88.6,88.69,2000.0,75.9879,76.0393,75.9622,76.0393,2000.0
2010-12-08 15:35:00,88.71,88.78,88.71,88.75,2200.0,76.0565,76.1165,76.0565,76.0908,2200.0
2010-12-08 15:40:00,88.78,88.81,88.73,88.79,4400.0,76.1165,76.1422,76.0736,76.1251,4400.0
2010-12-08 15:45:00,88.79,88.91,88.79,88.87,6500.0,76.1251,76.2279,76.1251,76.1936,6500.0
2010-12-08 15:50:00,88.91,88.97,88.85,88.92,3300.0,76.2279,76.2794,76.1765,76.2365,3300.0
2010-12-08 15:55:00,88.93,89.02,88.9,88.92,9500.0,76.2451,76.3223,76.2194,76.2365,9500.0
2010-12-09 09:30:00,89.59,89.69,89.47,89.69,1300.0,76.8109,76.8967,76.7081,76.8967,1300.0
2010-12-09 09:35:00,89.5,89.5,89.22,89.22,2200.0,76.7338,76.7338,76.4937,76.4937,2200.0
2010-12-09 09:40:00,89.26,89.26,89.13,89.13,400.0,76.528,76.528,76.4166,76.4166,400.0
2010-12-09 09:45:00,89.23,89.28,89.22,89.28,400.0,76.5023,76.5452,76.4937,76.5452,400.0
2010-12-09 09:50:00,89.21,89.32,89.18,89.32,2100.0,76.4851,76.5795,76.4594,76.5795,2100.0
2010-12-09 09:55:00,89.4,89.43,89.39,89.39,2400.0,76.648,76.6738,76.6395,76.6395,2400.0
2010-12-09 10:00:00,89.44,89.44,89.29,89.29,1500.0,76.6823,76.6823,76.5537,76.5537,1500.0
2010-12-09 10:05:00,89.2,89.2,89.15,89.19,1500.0,76.4766,76.4766,76.4337,76.468,1500.0
2010-12-09 10:10:00,89.17,89.17,88.99,89.03,1500.0,76.4509,76.4509,76.2965,76.3308,1500.0
2010-12-09 10:15:00,89.09,89.09,89.0,89.05,1000.0,76.3823,76.3823,76.3051,76.348,1000.0
2010-12-09 10:20:00,89.03,89.08,88.97,88.97,2200.0,76.3308,76.3737,76.2794,76.2794,2200.0
2010-12-09 10:25:00,88.91,89.04,88.91,89.01,1800.0,76.2279,76.3394,76.2279,76.3137,1800.0
2010-12-09 10:30:00,89.05,89.12,89.05,89.08,800.0,76.348,76.408,76.348,76.3737,800.0
2010-12-09 10:35:00,89.1,89.18,89.08,89.11,1400.0,76.3908,76.4594,76.3737,76.3994,1400.0
2010-12-09 10:40:00,89.08,89.17,89.06,89.12,2000.0,76.3737,76.4509,76.3565,76.408,2000.0
2010-12-09 10:45:00,89.17,89.21,89.12,89.14,1900.0,76.4509,76.4851,76.408,76.4251,1900.0
2010-12-09 10:50:00,89.07,89.11,89.02,89.06,3500.0,76.3651,76.3994,76.3223,76.3565,3500.0
2010-12-09 10:55:00,89.01,89.01,88.94,89.0,1900.0,76.3137,76.3137,76.2537,76.3051,1900.0
2010-12-09 11:00:00,89.07,89.14,89.05,89.07,1700.0,76.3651,76.4251,76.348,76.3651,1700.0
2010-12-09 11:05:00,89.05,89.13,89.04,89.08,3300.0,76.348,76.4166,76.3394,76.3737,3300.0
2010-12-09 11:10:00,89.13,89.23,89.13,89.22,1700.0,76.4166,76.5023,76.4166,76.4937,1700.0
2010-12-09 11:15:00,89.22,89.28,89.22,89.28,700.0,76.4937,76.5452,76.4937,76.5452,700.0
2010-12-09 11:20:00,89.32,89.34,89.29,89.34,300.0,76.5795,76.5966,76.5537,76.5966,300.0
2010-12-09 11:25:00,89.36,89.48,89.36,89.45,3200.0,76.6138,76.7166,76.6138,76.6909,3200.0
2010-12-09 11:30:00,89.46,89.55,89.4,89.4,3200.0,76.6995,76.7767,76.648,76.648,3200.0
2010-12-09 11:35:00,89.46,89.5,89.42,89.5,700.0,76.6995,76.7338,76.6652,76.7338,700.0
2010-12-09 11:40:00,89.49,89.53,89.45,89.45,1700.0,76.7252,76.7595,76.6909,76.6909,1700.0
2010-12-09 11:45:00,89.38,89.38,89.32,89.32,3900.0,76.6309,76.6309,76.5795,76.5795,3900.0
2010-12-09 11:50:00,89.33,89.33,89.26,89.27,1200.0,76.588,76.588,76.528,76.5366,1200.0
2010-12-09 11:55:00,89.27,89.41,89.27,89.41,1400.0,76.5366,76.6566,76.5366,76.6566,1400.0
2010-12-09 12:00:00,89.43,89.51,89.41,89.42,4000.0,76.6738,76.7424,76.6566,76.6652,4000.0
2010-12-09 12:05:00,89.39,89.39,89.32,89.32,1800.0,76.6395,76.6395,76.5795,76.5795,1800.0
2010-12-09 12:10:00,89.31,89.39,89.28,89.35,2600.0,76.5709,76.6395,76.5452,76.6052,2600.0
2010-12-09 12:15:00,89.32,89.32,89.29,89.29,2200.0,76.5795,76.5795,76.5537,76.5537,2200.0
2010-12-09 12:20:00,89.29,89.29,89.25,89.26,1800.0,76.5537,76.5537,76.5194,76.528,1800.0
2010-12-09 12:25:00,89.26,89.26,89.2,89.21,4400.0,76.528,76.528,76.4766,76.4851,4400.0
2010-12-09 12:30:00,89.21,89.22,89.15,89.15,1100.0,76.4851,76.4937,76.4337,76.4337,1100.0
2010-12-09 12:35:00,89.15,89.15,89.11,89.11,1300.0,76.4337,76.4337,76.3994,76.3994,1300.0
2010-12-09 12:40:00,89.09,89.13,89.09,89.13,1000.0,76.3823,76.4166,76.3823,76.4166,1000.0
2010-12-09 12:45:00,89.12,89.17,89.09,89.17,1700.0,76.408,76.4509,76.3823,76.4509,1700.0
2010-12-09 12:50:00,89.18,89.21,89.18,89.21,1400.0,76.4594,76.4851,76.4594,76.4851,1400.0
2010-12-09 12:55:00,89.25,89.27,89.23,89.27,1300.0,76.5194,76.5366,76.5023,76.5366,1300.0
2010-12-09 13:00:00,89.28,89.41,89.28,89.37,22500.0,76.5452,76.6566,76.5452,76.6223,22500.0
2010-12-09 13:05:00,89.37,89.43,89.34,89.43,5100.0,76.6223,76.6738,76.5966,76.6738,5100.0
2010-12-09 13:10:00,89.47,89.52,89.47,89.5,800.0,76.7081,76.7509,76.7081,76.7338,800.0
2010-12-09 13:15:00,89.51,89.56,89.51,89.53,1100.0,76.7424,76.7852,76.7424,76.7595,1100.0
2010-12-09 13:20:00,89.5,89.54,89.49,89.51,1800.0,76.7338,76.7681,76.7252,76.7424,1800.0
2010-12-09 13:25:00,89.56,89.66,89.56,89.66,600.0,76.7852,76.871,76.7852,76.871,600.0
2010-12-09 13:30:00,89.69,89.78,89.69,89.71,4800.0,76.8967,76.9738,76.8967,76.9138,4800.0
2010-12-09 13:35:00,89.71,89.74,89.65,89.68,3300.0,76.9138,76.9396,76.8624,76.8881,3300.0
2010-12-09 13:40:00,89.68,89.68,89.65,89.65,1400.0,76.8881,76.8881,76.8624,76.8624,1400.0
2010-12-09 13:45:00,89.64,89.67,89.62,89.67,900.0,76.8538,76.8795,76.8367,76.8795,900.0
2010-12-09 13:50:00,89.67,89.67,89.63,89.66,1700.0,76.8795,76.8795,76.8452,76.871,1700.0
2010-12-09 13:55:00,89.69,89.71,89.65,89.65,1700.0,76.8967,76.9138,76.8624,76.8624,1700.0
2010-12-09 14:00:00,89.65,89.67,89.64,89.66,600.0,76.8624,76.8795,76.8538,76.871,600.0
2010-12-09 14:05:00,89.64,89.65,89.5,89.5,3800.0,76.8538,76.8624,76.7338,76.7338,3800.0
2010-12-09 14:10:00,89.49,89.53,89.43,89.46,15000.0,76.7252,76.7595,76.6738,76.6995,15000.0
2010-12-09 14:15:00,89.46,89.49,89.45,89.49,2200.0,76.6995,76.7252,76.6909,76.7252,2200.0
2010-12-09 14:20:00,89.52,89.63,89.52,89.59,2600.0,76.7509,76.8452,76.7509,76.8109,2600.0
2010-12-09 14:25:00,89.59,89.64,89.59,89.6,3000.0,76.8109,76.8538,76.8109,76.8195,3000.0
2010-12-09 14:30:00,89.61,89.66,89.61,89.64,2900.0,76.8281,76.871,76.8281,76.8538,2900.0
2010-12-09 14:35:00,89.64,89.65,89.6,89.6,2200.0,76.8538,76.8624,76.8195,76.8195,2200.0
2010-12-09 14:40:00,89.6,89.67,89.6,89.65,3600.0,76.8195,76.8795,76.8195,76.8624,3600.0
2010-12-09 14:45:00,89.64,89.65,89.54,89.54,2700.0,76.8538,76.8624,76.7681,76.7681,2700.0
2010-12-09 14:50:00,89.52,89.64,89.52,89.64,1800.0,76.7509,76.8538,76.7509,76.8538,1800.0
2010-12-09 14:55:00,89.69,89.73,89.68,89.68,2600.0,76.8967,76.931,76.8881,76.8881,2600.0
2010-12-09 15:00:00,89.68,89.71,89.68,89.7,1100.0,76.8881,76.9138,76.8881,76.9053,1100.0
2010-12-09 15:05:00,89.73,89.75,89.61,89.61,5200.0,76.931,76.9481,76.8281,76.8281,5200.0
2010-12-09 15:10:00,89.64,89.66,89.61,89.63,2600.0,76.8538,76.871,76.8281,76.8452,2600.0
2010-12-09 15:15:00,89.64,89.85,89.63,89.8,4100.0,76.8538,77.0339,76.8452,76.991,4100.0
2010-12-09 15:20:00,89.78,89.79,89.61,89.61,5100.0,76.9738,76.9824,76.8281,76.8281,5100.0
2010-12-09 15:25:00,89.65,89.7,89.63,89.63,3400.0,76.8624,76.9053,76.8452,76.8452,3400.0
2010-12-09 15:30:00,89.66,89.67,89.6,89.61,3200.0,76.871,76.8795,76.8195,76.8281,3200.0
2010-12-09 15:35:00,89.6,89.61,89.57,89.58,3100.0,76.8195,76.8281,76.7938,76.8024,3100.0
2010-12-09 15:40:00,89.61,89.67,89.58,89.58,7800.0,76.8281,76.8795,76.8024,76.8024,7800.0
2010-12-09 15:45:00,89.59,89.69,89.59,89.65,6400.0,76.8109,76.8967,76.8109,76.8624,6400.0
2010-12-09 15:50:00,89.66,89.68,89.58,89.58,4000.0,76.871,76.8881,76.8024,76.8024,4000.0
2010-12-09 15:55:00,89.59,89.59,89.47,89.54,12900.0,76.8109,76.8109,76.7081,76.7681,12900.0
2010-12-10 09:30:00,89.91,89.91,89.6,89.82,1600.0,77.0853,77.0853,76.8195,77.0081,1600.0
2010-12-10 09:35:00,89.6,89.75,89.6,89.75,700.0,76.8195,76.9481,76.8195,76.9481,700.0
2010-12-10 09:40:00,89.81,89.87,89.81,89.87,800.0,76.9996,77.051,76.9996,77.051,800.0
2010-12-10 09:45:00,89.88,90.09,89.88,90.09,800.0,77.0596,77.2396,77.0596,77.2396,800.0
2010-12-10 09:50:00,90.09,90.18,90.0,90.08,2400.0,77.2396,77.3168,77.1625,77.2311,2400.0
2010-12-10 09:55:00,90.09,90.14,89.89,89.97,2800.0,77.2396,77.2825,77.0682,77.1367,2800.0
2010-12-10 10:00:00,90.06,90.12,89.98,90.01,2500.0,77.2139,77.2653,77.1453,77.171,2500.0
2010-12-10 10:05:00,89.99,89.99,89.93,89.93,3200.0,77.1539,77.1539,77.1024,77.1024,3200.0
2010-12-10 10:10:00,89.93,89.93,89.77,89.77,1400.0,77.1024,77.1024,76.9653,76.9653,1400.0
2010-12-10 10:15:00,89.71,89.75,89.65,89.75,1400.0,76.9138,76.9481,76.8624,76.9481,1400.0
2010-12-10 10:20:00,89.75,89.76,89.69,89.7,2000.0,76.9481,76.9567,76.8967,76.9053,2000.0
2010-12-10 10:25:00,89.71,89.83,89.68,89.79,1000.0,76.9138,77.0167,76.8881,76.9824,1000.0
2010-12-10 10:30:00,89.79,89.91,89.79,89.9,1000.0,76.9824,77.0853,76.9824,77.0767,1000.0
2010-12-10 10:35:00,89.92,90.0,89.92,89.96,2700.0,77.0939,77.1625,77.0939,77.1282,2700.0
2010-12-10 10:40:00,89.95,90.2,89.93,90.18,2800.0,77.1196,77.3339,77.1024,77.3168,2800.0
2010-12-10 10:45:00,90.15,90.16,89.91,89.91,1800.0,77.2911,77.2996,77.0853,77.0853,1800.0
2010-12-10 10:50:00,89.95,90.1,89.95,90.06,1000.0,77.1196,77.2482,77.1196,77.2139,1000.0
2010-12-10 10:55:00,90.07,90.22,90.06,90.21,1200.0,77.2225,77.3511,77.2139,77.3425,1200.0
2010-12-10 11:00:00,90.19,90.3,90.19,90.29,400.0,77.3254,77.4197,77.3254,77.4111,400.0
2010-12-10 11:05:00,90.29,90.41,90.24,90.29,5000.0,77.4111,77.514,77.3682,77.4111,5000.0
2010-12-10 11:10:00,90.32,90.32,90.24,90.24,1500.0,77.4368,77.4368,77.3682,77.3682,1500.0
2010-12-10 11:15:00,90.25,90.27,90.23,90.25,2200.0,77.3768,77.394,77.3597,77.3768,2200.0
2010-12-10 11:20:00,90.29,90.32,90.26,90.26,1600.0,77.4111,77.4368,77.3854,77.3854,1600.0
2010-12-10 11:25:00,90.29,90.37,90.29,90.37,1100.0,77.4111,77.4797,77.4111,77.4797,1100.0
2010-12-10 11:30:00,90.37,90.38,90.29,90.31,3800.0,77.4797,77.4883,77.4111,77.4282,3800.0
2010-12-10 11:35:00,90.3,90.3,90.22,90.24,700.0,77.4197,77.4197,77.3511,77.3682,700.0
2010-12-10 11:40:00,90.24,90.3,90.24,90.29,1200.0,77.3682,77.4197,77.3682,77.4111,1200.0
2010-12-10 11:45:00,90.35,90.39,90.33,90.36,2400.0,77.4625,77.4968,77.4454,77.4711,2400.0
2010-12-10 11:50:00,90.36,90.39,90.35,90.36,700.0,77.4711,77.4968,77.4625,77.4711,700.0
2010-12-10 11:55:00,90.38,90.42,90.36,90.41,800.0,77.4883,77.5226,77.4711,77.514,800.0
2010-12-10 12:00:00,90.46,90.47,90.4,90.42,1900.0,77.5569,77.5654,77.5054,77.5226,1900.0
2010-12-10 12:05:00,90.46,90.46,90.46,90.46,100.0,77.5569,77.5569,77.5569,77.5569,100.0
2010-12-10 12:10:00,90.46,90.47,90.39,90.41,2700.0,77.5569,77.5654,77.4968,77.514,2700.0
2010-12-10 12:15:00,90.44,90.49,90.44,90.49,500.0,77.5397,77.5826,77.5397,77.5826,500.0
2010-12-10 12:20:00,90.46,90.49,90.44,90.46,1600.0,77.5569,77.5826,77.5397,77.5569,1600.0
2010-12-10 12:25:00,90.48,90.6,90.47,90.55,2800.0,77.574,77.6769,77.5654,77.634,2800.0
2010-12-10 12:30:00,90.6,90.66,90.56,90.59,3500.0,77.6769,77.7283,77.6426,77.6683,3500.0
2010-12-10 12:35:00,90.58,90.64,90.58,90.64,500.0,77.6597,77.7112,77.6597,77.7112,500.0
2010-12-10 12:40:00,90.64,90.66,90.58,90.6,3600.0,77.7112,77.7283,77.6597,77.6769,3600.0
2010-12-10 12:45:00,90.59,90.59,90.54,90.54,700.0,77.6683,77.6683,77.6254,77.6254,700.0
2010-12-10 12:50:00,90.56,90.58,90.55,90.55,300.0,77.6426,77.6597,77.634,77.634,300.0
2010-12-10 12:55:00,90.59,90.6,90.57,90.57,800.0,77.6683,77.6769,77.6512,77.6512,800.0
2010-12-10 13:00:00,90.6,90.61,90.59,90.59,2000.0,77.6769,77.6855,77.6683,77.6683,2000.0
2010-12-10 13:05:00,90.58,90.59,90.52,90.58,1900.0,77.6597,77.6683,77.6083,77.6597,1900.0
2010-12-10 13:10:00,90.58,90.58,90.54,90.56,1300.0,77.6597,77.6597,77.6254,77.6426,1300.0
2010-12-10 13:15:00,90.63,90.64,90.58,90.63,1700.0,77.7026,77.7112,77.6597,77.7026,1700.0
2010-12-10 13:20:00,90.62,90.68,90.6,90.63,2900.0,77.694,77.7455,77.6769,77.7026,2900.0
2010-12-10 13:25:00,90.62,90.64,90.59,90.63,2100.0,77.694,77.7112,77.6683,77.7026,2100.0
2010-12-10 13:30:00,90.63,90.64,90.61,90.64,1200.0,77.7026,77.7112,77.6855,77.7112,1200.0
2010-12-10 13:35:00,90.65,90.77,90.65,90.72,700.0,77.7197,77.8226,77.7197,77.7798,700.0
2010-12-10 13:40:00,90.76,90.76,90.73,90.75,1300.0,77.8141,77.8141,77.7883,77.8055,1300.0
2010-12-10 13:45:00,90.76,90.76,90.75,90.76,700.0,77.8141,77.8141,77.8055,77.8141,700.0
2010-12-10 13:50:00,90.81,90.84,90.81,90.81,500.0,77.8569,77.8826,77.8569,77.8569,500.0
2010-12-10 13:55:00,90.84,90.95,90.84,90.93,1400.0,77.8826,77.977,77.8826,77.9598,1400.0
2010-12-10 14:00:00,90.93,90.93,90.68,90.69,6500.0,77.9598,77.9598,77.7455,77.754,6500.0
2010-12-10 14:05:00,90.7,90.7,90.59,90.65,3700.0,77.7626,77.7626,77.6683,77.7197,3700.0
2010-12-10 14:10:00,90.65,90.68,90.6,90.6,1300.0,77.7197,77.7455,77.6769,77.6769,1300.0
2010-12-10 14:15:00,90.64,90.7,90.62,90.7,800.0,77.7112,77.7626,77.694,77.7626,800.0
2010-12-10 14:20:00,90.72,90.74,90.68,90.7,1600.0,77.7798,77.7969,77.7455,77.7626,1600.0
2010-12-10 14:25:00,90.73,90.74,90.73,90.74,400.0,77.7883,77.7969,77.7883,77.7969,400.0
2010-12-10 14:30:00,90.73,90.82,90.7,90.82,1100.0,77.7883,77.8655,77.7626,77.8655,1100.0
2010-12-10 14:35:00,90.78,90.91,90.78,90.91,900.0,77.8312,77.9427,77.8312,77.9427,900.0
2010-12-10 14:40:00,90.9,90.92,90.89,90.92,500.0,77.9341,77.9512,77.9255,77.9512,500.0
2010-12-10 14:45:00,90.91,90.91,90.8,90.8,1800.0,77.9427,77.9427,77.8484,77.8484,1800.0
2010-12-10 14:50:00,90.83,90.89,90.83,90.89,700.0,77.8741,77.9255,77.8741,77.9255,700.0
2010-12-10 14:55:00,90.87,90.95,90.87,90.95,300.0,77.9084,77.977,77.9084,77.977,300.0
2010-12-10 15:00:00,90.93,90.94,90.85,90.87,1500.0,77.9598,77.9684,77.8912,77.9084,1500.0
2010-12-10 15:05:00,90.81,90.81,90.71,90.71,1300.0,77.8569,77.8569,77.7712,77.7712,1300.0
2010-12-10 15:10:00,90.7,90.7,90.59,90.59,1800.0,77.7626,77.7626,77.6683,77.6683,1800.0
2010-12-10 15:15:00,90.55,90.55,90.51,90.51,500.0,77.634,77.634,77.5997,77.5997,500.0
2010-12-10 15:20:00,90.54,90.74,90.54,90.65,10200.0,77.6254,77.7969,77.6254,77.7197,10200.0
2010-12-10 15:25:00,90.67,90.68,90.65,90.68,900.0,77.7369,77.7455,77.7197,77.7455,900.0
2010-12-10 15:30:00,90.67,90.78,90.65,90.76,3800.0,77.7369,77.8312,77.7197,77.8141,3800.0
2010-12-10 15:35:00,90.78,90.78,90.69,90.73,4400.0,77.8312,77.8312,77.754,77.7883,4400.0
2010-12-10 15:40:00,90.71,90.77,90.64,90.68,8300.0,77.7712,77.8226,77.7112,77.7455,8300.0
2010-12-10 15:45:00,90.67,90.68,90.48,90.53,5900.0,77.7369,77.7455,77.574,77.6169,5900.0
2010-12-10 15:50:00,90.56,90.58,90.49,90.51,7600.0,77.6426,77.6597,77.5826,77.5997,7600.0
2010-12-10 15:55:00,90.53,90.56,90.46,90.48,16800.0,77.6169,77.6426,77.5569,77.574,16800.0
2010-12-13 09:30:00,90.65,91.0,90.65,91.0,3200.0,77.7197,78.0198,77.7197,78.0198,3200.0
2010-12-13 09:35:00,91.05,91.48,91.05,91.34,4100.0,78.0627,78.4314,78.0627,78.3113,4100.0
2010-12-13 09:40:00,91.26,91.26,91.1,91.21,5400.0,78.2427,78.2427,78.1056,78.1999,5400.0
2010-12-13 09:45:00,91.14,91.43,91.14,91.43,1400.0,78.1399,78.3885,78.1399,78.3885,1400.0
2010-12-13 09:50:00,91.53,91.59,91.31,91.36,6200.0,78.4742,78.5257,78.2856,78.3285,6200.0
2010-12-13 09:55:00,91.36,91.36,91.22,91.31,900.0,78.3285,78.3285,78.2084,78.2856,900.0
2010-12-13 10:00:00,91.38,91.57,91.35,91.43,3300.0,78.3456,78.5085,78.3199,78.3885,3300.0
2010-12-13 10:05:00,91.49,91.56,91.46,91.55,1200.0,78.4399,78.4999,78.4142,78.4914,1200.0
2010-12-13 10:10:00,91.52,91.57,91.46,91.48,2700.0,78.4657,78.5085,78.4142,78.4314,2700.0
2010-12-13 10:15:00,91.47,91.58,91.47,91.51,1400.0,78.4228,78.5171,78.4228,78.4571,1400.0
2010-12-13 10:20:00,91.48,91.58,91.42,91.54,9100.0,78.4314,78.5171,78.3799,78.4828,9100.0
2010-12-13 10:25:00,91.5,91.6,91.28,91.35,4100.0,78.4485,78.5342,78.2599,78.3199,4100.0
2010-12-13 10:30:00,91.31,91.53,91.31,91.53,6500.0,78.2856,78.4742,78.2856,78.4742,6500.0
2010-12-13 10:35:00,91.48,91.73,91.48,91.73,8800.0,78.4314,78.6457,78.4314,78.6457,8800.0
2010-12-13 10:40:00,91.68,91.73,91.58,91.69,3100.0,78.6028,78.6457,78.5171,78.6114,3100.0
2010-12-13 10:45:00,91.65,91.89,91.62,91.85,2000.0,78.5771,78.7829,78.5514,78.7486,2000.0
2010-12-13 10:50:00,91.86,91.89,91.85,91.85,4200.0,78.7572,78.7829,78.7486,78.7486,4200.0
2010-12-13 10:55:00,91.88,92.0,91.88,92.0,3900.0,78.7743,78.8772,78.7743,78.8772,3900.0
2010-12-13 11:00:00,91.98,92.0,91.93,92.0,3900.0,78.86,78.8772,78.8172,78.8772,3900.0
2010-12-13 11:05:00,92.03,92.03,91.96,91.96,2700.0,78.9029,78.9029,78.8429,78.8429,2700.0
2010-12-13 11:10:00,92.0,92.0,91.87,91.87,2300.0,78.8772,78.8772,78.7657,78.7657,2300.0
2010-12-13 11:15:00,91.84,92.0,91.83,91.95,2700.0,78.74,78.8772,78.7314,78.8343,2700.0
2010-12-13 11:20:00,91.94,91.97,91.89,91.89,1900.0,78.8257,78.8515,78.7829,78.7829,1900.0
2010-12-13 11:25:00,91.89,91.9,91.84,91.84,1500.0,78.7829,78.7914,78.74,78.74,1500.0
2010-12-13 11:30:00,91.84,91.88,91.83,91.83,1700.0,78.74,78.7743,78.7314,78.7314,1700.0
2010-12-13 11:35:00,91.78,91.8,91.73,91.78,5600.0,78.6886,78.7057,78.6457,78.6886,5600.0
2010-12-13 11:40:00,91.78,91.78,91.66,91.72,2800.0,78.6886,78.6886,78.5857,78.6371,2800.0
2010-12-13 11:45:00,91.71,91.77,91.7,91.77,1200.0,78.6286,78.68,78.62,78.68,1200.0
2010-12-13 11:50:00,91.8,91.84,91.76,91.84,2900.0,78.7057,78.74,78.6714,78.74,2900.0
2010-12-13 11:55:00,91.75,91.83,91.75,91.81,3100.0,78.6628,78.7314,78.6628,78.7143,3100.0
2010-12-13 12:00:00,91.78,91.84,91.78,91.79,2600.0,78.6886,78.74,78.6886,78.6971,2600.0
2010-12-13 12:05:00,91.75,91.77,91.7,91.7,2500.0,78.6628,78.68,78.62,78.62,2500.0
2010-12-13 12:10:00,91.69,91.93,91.68,91.93,3600.0,78.6114,78.8172,78.6028,78.8172,3600.0
2010-12-13 12:15:00,91.94,91.94,91.87,91.93,2700.0,78.8257,78.8257,78.7657,78.8172,2700.0
2010-12-13 12:20:00,91.9,92.0,91.9,91.95,3500.0,78.7914,78.8772,78.7914,78.8343,3500.0
2010-12-13 12:25:00,91.96,91.97,91.81,91.81,4400.0,78.8429,78.8515,78.7143,78.7143,4400.0
2010-12-13 12:30:00,91.81,91.85,91.75,91.76,3100.0,78.7143,78.7486,78.6628,78.6714,3100.0
2010-12-13 12:35:00,91.79,91.83,91.77,91.77,1700.0,78.6971,78.7314,78.68,78.68,1700.0
2010-12-13 12:40:00,91.76,91.77,91.73,91.73,1000.0,78.6714,78.68,78.6457,78.6457,1000.0
2010-12-13 12:45:00,91.75,91.75,91.59,91.6,6400.0,78.6628,78.6628,78.5257,78.5342,6400.0
2010-12-13 12:50:00,91.62,91.68,91.61,91.61,1800.0,78.5514,78.6028,78.5428,78.5428,1800.0
2010-12-13 12:55:00,91.57,91.61,91.56,91.58,2300.0,78.5085,78.5428,78.4999,78.5171,2300.0
2010-12-13 13:00:00,91.56,91.61,91.53,91.54,2200.0,78.4999,78.5428,78.4742,78.4828,2200.0
2010-12-13 13:05:00,91.57,91.64,91.57,91.59,2900.0,78.5085,78.5685,78.5085,78.5257,2900.0
2010-12-13 13:10:00,91.57,91.57,91.55,91.57,1000.0,78.5085,78.5085,78.4914,78.5085,1000.0
2010-12-13 13:15:00,91.57,91.57,91.54,91.57,700.0,78.5085,78.5085,78.4828,78.5085,700.0
2010-12-13 13:20:00,91.58,91.59,91.5,91.55,2700.0,78.5171,78.5257,78.4485,78.4914,2700.0
2010-12-13 13:25:00,91.57,91.64,91.57,91.6,3400.0,78.5085,78.5685,78.5085,78.5342,3400.0
2010-12-13 13:30:00,91.62,91.64,91.52,91.64,7400.0,78.5514,78.5685,78.4657,78.5685,7400.0
2010-12-13 13:35:00,91.62,91.65,91.62,91.65,700.0,78.5514,78.5771,78.5514,78.5771,700.0
2010-12-13 13:40:00,91.66,91.67,91.6,91.6,6800.0,78.5857,78.5943,78.5342,78.5342,6800.0
2010-12-13 13:45:00,91.62,91.62,91.58,91.6,1000.0,78.5514,78.5514,78.5171,78.5342,1000.0
2010-12-13 13:50:00,91.63,91.66,91.59,91.6,1500.0,78.56,78.5857,78.5257,78.5342,1500.0
2010-12-13 13:55:00,91.62,91.67,91.62,91.67,700.0,78.5514,78.5943,78.5514,78.5943,700.0
2010-12-13 14:00:00,91.67,91.7,91.64,91.7,1800.0,78.5943,78.62,78.5685,78.62,1800.0
2010-12-13 14:05:00,91.7,91.7,91.65,91.65,900.0,78.62,78.62,78.5771,78.5771,900.0
2010-12-13 14:10:00,91.65,91.67,91.65,91.66,1300.0,78.5771,78.5943,78.5771,78.5857,1300.0
2010-12-13 14:15:00,91.69,91.73,91.69,91.72,3700.0,78.6114,78.6457,78.6114,78.6371,3700.0
2010-12-13 14:20:00,91.73,91.96,91.73,91.93,5900.0,78.6457,78.8429,78.6457,78.8172,5900.0
2010-12-13 14:25:00,91.92,91.98,91.92,91.95,6500.0,78.8086,78.86,78.8086,78.8343,6500.0
2010-12-13 14:30:00,91.96,92.02,91.96,92.02,1300.0,78.8429,78.8943,78.8429,78.8943,1300.0
2010-12-13 14:35:00,92.0,92.05,91.98,92.05,3300.0,78.8772,78.9201,78.86,78.9201,3300.0
2010-12-13 14:40:00,92.02,92.04,91.96,92.04,2200.0,78.8943,78.9115,78.8429,78.9115,2200.0
2010-12-13 14:45:00,92.03,92.04,92.01,92.03,1500.0,78.9029,78.9115,78.8858,78.9029,1500.0
2010-12-13 14:50:00,92.02,92.08,92.01,92.01,4100.0,78.8943,78.9458,78.8858,78.8858,4100.0
2010-12-13 14:55:00,92.01,92.15,92.01,92.1,5700.0,78.8858,79.0058,78.8858,78.9629,5700.0
2010-12-13 15:00:00,92.11,92.19,92.01,92.19,6900.0,78.9715,79.0401,78.8858,79.0401,6900.0
2010-12-13 15:05:00,92.18,92.23,92.17,92.17,12100.0,79.0315,79.0744,79.0229,79.0229,12100.0
2010-12-13 15:10:00,92.16,92.16,92.1,92.1,2100.0,79.0144,79.0144,78.9629,78.9629,2100.0
2010-12-13 15:15:00,92.11,92.13,92.04,92.09,3800.0,78.9715,78.9886,78.9115,78.9543,3800.0
2010-12-13 15:20:00,92.08,92.09,92.03,92.09,3200.0,78.9458,78.9543,78.9029,78.9543,3200.0
2010-12-13 15:25:00,92.05,92.1,92.05,92.07,7900.0,78.9201,78.9629,78.9201,78.9372,7900.0
2010-12-13 15:30:00,92.03,92.05,91.86,91.89,3500.0,78.9029,78.9201,78.7572,78.7829,3500.0
2010-12-13 15:35:00,91.89,91.89,91.73,91.84,8500.0,78.7829,78.7829,78.6457,78.74,8500.0
2010-12-13 15:40:00,91.82,91.84,91.73,91.73,7000.0,78.7229,78.74,78.6457,78.6457,7000.0
2010-12-13 15:45:00,91.75,91.75,91.54,91.68,10300.0,78.6628,78.6628,78.4828,78.6028,10300.0
2010-12-13 15:50:00,91.71,91.75,91.63,91.74,7300.0,78.6286,78.6628,78.56,78.6543,7300.0
2010-12-13 15:55:00,91.74,91.78,91.66,91.78,17900.0,78.6543,78.6886,78.5857,78.6886,17900.0
2010-12-14 09:30:00,91.67,92.36,91.67,92.27,5400.0,78.5943,79.1858,78.5943,79.1087,5400.0
2010-12-14 09:35:00,92.26,92.6,92.23,92.6,2100.0,79.1001,79.3916,79.0744,79.3916,2100.0
2010-12-14 09:40:00,92.5,92.56,92.46,92.5,2800.0,79.3059,79.3573,79.2716,79.3059,2800.0
2010-12-14 09:45:00,92.47,92.54,92.39,92.5,2700.0,79.2801,79.3402,79.2116,79.3059,2700.0
2010-12-14 09:50:00,92.5,92.51,92.43,92.51,4200.0,79.3059,79.3144,79.2459,79.3144,4200.0
2010-12-14 09:55:00,92.51,92.62,92.47,92.51,10900.0,79.3144,79.4087,79.2801,79.3144,10900.0
2010-12-14 10:00:00,92.52,92.66,92.51,92.54,7800.0,79.323,79.443,79.3144,79.3402,7800.0
2010-12-14 10:05:00,92.53,92.66,92.47,92.64,1900.0,79.3316,79.443,79.2801,79.4259,1900.0
2010-12-14 10:10:00,92.67,92.84,92.63,92.84,3900.0,79.4516,79.5974,79.4173,79.5974,3900.0
2010-12-14 10:15:00,92.84,92.9,92.84,92.9,1100.0,79.5974,79.6488,79.5974,79.6488,1100.0
2010-12-14 10:20:00,92.9,92.95,92.86,92.95,3600.0,79.6488,79.6917,79.6145,79.6917,3600.0
2010-12-14 10:25:00,92.93,92.98,92.91,92.95,4600.0,79.6745,79.7174,79.6574,79.6917,4600.0
2010-12-14 10:30:00,92.95,93.08,92.95,93.06,8000.0,79.6917,79.8031,79.6917,79.786,8000.0
2010-12-14 10:35:00,93.04,93.18,93.04,93.18,2000.0,79.7688,79.8889,79.7688,79.8889,2000.0
2010-12-14 10:40:00,93.12,93.12,93.03,93.07,2500.0,79.8374,79.8374,79.7603,79.7946,2500.0
2010-12-14 10:45:00,93.08,93.15,93.05,93.05,1500.0,79.8031,79.8632,79.7774,79.7774,1500.0
2010-12-14 10:50:00,92.96,92.97,92.93,92.94,5200.0,79.7003,79.7088,79.6745,79.6831,5200.0
2010-12-14 10:55:00,92.95,92.96,92.89,92.89,2200.0,79.6917,79.7003,79.6402,79.6402,2200.0
2010-12-14 11:00:00,92.89,93.02,92.89,93.02,2800.0,79.6402,79.7517,79.6402,79.7517,2800.0
2010-12-14 11:05:00,93.02,93.02,92.99,93.01,4200.0,79.7517,79.7517,79.726,79.7431,4200.0
2010-12-14 11:10:00,92.99,93.02,92.94,92.94,2500.0,79.726,79.7517,79.6831,79.6831,2500.0
2010-12-14 11:15:00,92.95,92.97,92.95,92.96,1200.0,79.6917,79.7088,79.6917,79.7003,1200.0
2010-12-14 11:20:00,92.94,92.94,92.9,92.9,1900.0,79.6831,79.6831,79.6488,79.6488,1900.0
2010-12-14 11:25:00,92.92,93.02,92.91,93.02,3700.0,79.666,79.7517,79.6574,79.7517,3700.0
2010-12-14 11:30:00,93.02,93.02,92.99,93.02,7300.0,79.7517,79.7517,79.726,79.7517,7300.0
2010-12-14 11:35:00,93.02,93.15,93.0,93.15,10000.0,79.7517,79.8632,79.7345,79.8632,10000.0
2010-12-14 11:40:00,93.2,93.25,93.15,93.19,8200.0,79.906,79.9489,79.8632,79.8974,8200.0
2010-12-14 11:45:00,93.18,93.19,93.14,93.15,4200.0,79.8889,79.8974,79.8546,79.8632,4200.0
2010-12-14 11:50:00,93.16,93.2,93.14,93.17,3800.0,79.8717,79.906,79.8546,79.8803,3800.0
2010-12-14 11:55:00,93.16,93.27,93.16,93.25,4700.0,79.8717,79.966,79.8717,79.9489,4700.0
2010-12-14 12:00:00,93.25,93.51,93.25,93.44,9200.0,79.9489,80.1718,79.9489,80.1118,9200.0
2010-12-14 12:05:00,93.43,93.47,93.42,93.42,2500.0,80.1032,80.1375,80.0946,80.0946,2500.0
2010-12-14 12:10:00,93.45,93.61,93.45,93.56,6200.0,80.1204,80.2575,80.1204,80.2147,6200.0
2010-12-14 12:15:00,93.56,93.6,93.53,93.6,1700.0,80.2147,80.249,80.1889,80.249,1700.0
2010-12-14 12:20:00,93.58,93.58,93.27,93.3,7700.0,80.2318,80.2318,79.966,79.9918,7700.0
2010-12-14 12:25:00,93.29,93.3,93.23,93.23,1400.0,79.9832,79.9918,79.9317,79.9317,1400.0
2010-12-14 12:30:00,93.22,93.23,93.17,93.2,3500.0,79.9232,79.9317,79.8803,79.906,3500.0
2010-12-14 12:35:00,93.24,93.48,93.23,93.46,2400.0,79.9403,80.1461,79.9317,80.1289,2400.0
2010-12-14 12:40:00,93.45,93.48,93.32,93.32,2900.0,80.1204,80.1461,80.0089,80.0089,2900.0
2010-12-14 12:45:00,93.3,93.32,93.23,93.26,1100.0,79.9918,80.0089,79.9317,79.9575,1100.0
2010-12-14 12:50:00,93.22,93.27,93.14,93.18,2600.0,79.9232,79.966,79.8546,79.8889,2600.0
2010-12-14 12:55:00,93.15,93.18,93.05,93.05,1700.0,79.8632,79.8889,79.7774,79.7774,1700.0
2010-12-14 13:00:00,93.04,93.09,92.98,93.01,4200.0,79.7688,79.8117,79.7174,79.7431,4200.0
2010-12-14 13:05:00,93.03,93.03,92.92,92.97,4700.0,79.7603,79.7603,79.666,79.7088,4700.0
2010-12-14 13:10:00,92.95,92.97,92.9,92.95,2200.0,79.6917,79.7088,79.6488,79.6917,2200.0
2010-12-14 13:15:00,92.91,93.05,92.91,93.03,3100.0,79.6574,79.7774,79.6574,79.7603,3100.0
2010-12-14 13:20:00,93.04,93.07,93.0,93.02,5800.0,79.7688,79.7946,79.7345,79.7517,5800.0
2010-12-14 13:25:00,93.06,93.1,93.05,93.07,1000.0,79.786,79.8203,79.7774,79.7946,1000.0
2010-12-14 13:30:00,93.06,93.17,93.06,93.11,1800.0,79.786,79.8803,79.786,79.8289,1800.0
2010-12-14 13:35:00,93.15,93.26,93.15,93.22,700.0,79.8632,79.9575,79.8632,79.9232,700.0
2010-12-14 13:40:00,93.26,93.28,93.22,93.28,1000.0,79.9575,79.9746,79.9232,79.9746,1000.0
2010-12-14 13:45:00,93.3,93.35,93.3,93.32,2300.0,79.9918,80.0346,79.9918,80.0089,2300.0
2010-12-14 13:50:00,93.32,93.34,93.27,93.27,2900.0,80.0089,80.026,79.966,79.966,2900.0
2010-12-14 13:55:00,93.27,93.27,93.12,93.12,600.0,79.966,79.966,79.8374,79.8374,600.0
2010-12-14 14:00:00,93.16,93.21,93.16,93.18,1800.0,79.8717,79.9146,79.8717,79.8889,1800.0
2010-12-14 14:05:00,93.18,93.18,93.1,93.11,1300.0,79.8889,79.8889,79.8203,79.8289,1300.0
2010-12-14 14:10:00,93.09,93.12,93.01,93.03,3900.0,79.8117,79.8374,79.7431,79.7603,3900.0
2010-12-14 14:15:00,93.03,93.13,93.01,93.13,6200.0,79.7603,79.846,79.7431,79.846,6200.0
2010-12-14 14:20:00,93.08,93.24,93.08,93.17,5500.0,79.8031,79.9403,79.8031,79.8803,5500.0
2010-12-14 14:25:00,93.17,93.19,93.07,93.09,5000.0,79.8803,79.8974,79.7946,79.8117,5000.0
2010-12-14 14:30:00,93.09,93.21,93.09,93.2,5200.0,79.8117,79.9146,79.8117,79.906,5200.0
2010-12-14 14:35:00,93.19,93.36,93.17,93.3,4100.0,79.8974,80.0432,79.8803,79.9918,4100.0
2010-12-14 14:40:00,93.32,93.33,93.25,93.27,11100.0,80.0089,80.0175,79.9489,79.966,11100.0
2010-12-14 14:45:00,93.25,93.44,93.25,93.41,9500.0,79.9489,80.1118,79.9489,80.0861,9500.0
2010-12-14 14:50:00,93.38,93.45,93.37,93.4,7200.0,80.0603,80.1204,80.0518,80.0775,7200.0
2010-12-14 14:55:00,93.4,93.57,93.38,93.53,8900.0,80.0775,80.2232,80.0603,80.1889,8900.0
2010-12-14 15:00:00,93.53,93.55,93.4,93.42,15400.0,80.1889,80.2061,80.0775,80.0946,15400.0
2010-12-14 15:05:00,93.43,93.45,93.39,93.43,8700.0,80.1032,80.1204,80.0689,80.1032,8700.0
2010-12-14 15:10:00,93.41,93.55,93.37,93.5,11200.0,80.0861,80.2061,80.0518,80.1632,11200.0
2010-12-14 15:15:00,93.5,93.53,93.47,93.48,15600.0,80.1632,80.1889,80.1375,80.1461,15600.0
2010-12-14 15:20:00,93.49,93.54,93.47,93.48,17000.0,80.1547,80.1975,80.1375,80.1461,17000.0
2010-12-14 15:25:00,93.48,93.53,93.47,93.5,35500.0,80.1461,80.1889,80.1375,80.1632,35500.0
2010-12-14 15:30:00,93.51,93.54,93.4,93.42,16600.0,80.1718,80.1975,80.0775,80.0946,16600.0
2010-12-14 15:35:00,93.39,93.42,93.32,93.38,31800.0,80.0689,80.0946,80.0089,80.0603,31800.0
2010-12-14 15:40:00,93.38,93.46,93.37,93.43,22400.0,80.0603,80.1289,80.0518,80.1032,22400.0
2010-12-14 15:45:00,93.45,93.59,93.43,93.43,18400.0,80.1204,80.2404,80.1032,80.1032,18400.0
2010-12-14 15:50:00,93.44,93.51,93.44,93.45,15500.0,80.1118,80.1718,80.1118,80.1204,15500.0
2010-12-14 15:55:00,93.46,93.57,93.45,93.55,35800.0,80.1289,80.2232,80.1204,80.2061,35800.0
2010-12-15 09:30:00,93.42,93.92,93.3,93.61,10300.0,80.0946,80.5233,79.9918,80.2575,10300.0
2010-12-15 09:35:00,93.62,93.71,93.58,93.71,15800.0,80.2661,80.3433,80.2318,80.3433,15800.0
2010-12-15 09:40:00,93.75,93.79,93.7,93.72,3500.0,80.3776,80.4119,80.3347,80.3518,3500.0
2010-12-15 09:45:00,93.72,93.81,93.7,93.81,3100.0,80.3518,80.429,80.3347,80.429,3100.0
2010-12-15 09:50:00,93.8,94.08,93.79,94.08,3600.0,80.4204,80.6605,80.4119,80.6605,3600.0
2010-12-15 09:55:00,94.1,94.42,94.1,94.42,4300.0,80.6776,80.952,80.6776,80.952,4300.0
2010-12-15 10:00:00,94.42,94.42,94.28,94.41,3600.0,80.952,80.952,80.832,80.9434,3600.0
2010-12-15 10:05:00,94.42,94.43,94.32,94.32,2800.0,80.952,80.9606,80.8663,80.8663,2800.0
2010-12-15 10:10:00,94.34,94.44,94.32,94.44,4200.0,80.8834,80.9691,80.8663,80.9691,4200.0
2010-12-15 10:15:00,94.44,94.59,94.44,94.58,7300.0,80.9691,81.0978,80.9691,81.0892,7300.0
2010-12-15 10:20:00,94.59,94.59,94.54,94.55,2600.0,81.0978,81.0978,81.0549,81.0635,2600.0
2010-12-15 10:25:00,94.53,94.59,94.53,94.56,1400.0,81.0463,81.0978,81.0463,81.072,1400.0
2010-12-15 10:30:00,94.55,94.72,94.55,94.71,9200.0,81.0635,81.2092,81.0635,81.2006,9200.0
2010-12-15 10:35:00,94.75,94.82,94.75,94.81,3100.0,81.2349,81.2949,81.2349,81.2864,3100.0
2010-12-15 10:40:00,94.78,94.78,94.56,94.56,5000.0,81.2606,81.2606,81.072,81.072,5000.0
2010-12-15 10:45:00,94.59,94.59,94.52,94.55,1700.0,81.0978,81.0978,81.0377,81.0635,1700.0
2010-12-15 10:50:00,94.62,94.64,94.5,94.5,5200.0,81.1235,81.1406,81.0206,81.0206,5200.0
2010-12-15 10:55:00,94.51,94.53,94.36,94.53,13900.0,81.0292,81.0463,80.9006,81.0463,13900.0
2010-12-15 11:00:00,94.51,94.66,94.5,94.6,9300.0,81.0292,81.1578,81.0206,81.1063,9300.0
2010-12-15 11:05:00,94.6,94.63,94.53,94.61,5600.0,81.1063,81.132,81.0463,81.1149,5600.0
2010-12-15 11:10:00,94.6,94.6,94.31,94.32,9400.0,81.1063,81.1063,80.8577,80.8663,9400.0
2010-12-15 11:15:00,94.3,94.34,94.16,94.16,12000.0,80.8491,80.8834,80.7291,80.7291,12000.0
2010-12-15 11:20:00,94.2,94.27,94.2,94.25,5600.0,80.7634,80.8234,80.7634,80.8062,5600.0
2010-12-15 11:25:00,94.21,94.31,94.15,94.27,2500.0,80.772,80.8577,80.7205,80.8234,2500.0
2010-12-15 11:30:00,94.29,94.4,94.29,94.36,2600.0,80.8405,80.9349,80.8405,80.9006,2600.0
2010-12-15 11:35:00,94.36,94.4,94.26,94.26,3800.0,80.9006,80.9349,80.8148,80.8148,3800.0
2010-12-15 11:40:00,94.25,94.26,94.19,94.2,5500.0,80.8062,80.8148,80.7548,80.7634,5500.0
2010-12-15 11:45:00,94.18,94.21,94.15,94.17,1800.0,80.7462,80.772,80.7205,80.7377,1800.0
2010-12-15 11:50:00,94.16,94.25,94.14,94.22,3300.0,80.7291,80.8062,80.7119,80.7805,3300.0
2010-12-15 11:55:00,94.22,94.26,94.22,94.23,2000.0,80.7805,80.8148,80.7805,80.7891,2000.0
2010-12-15 12:00:00,94.22,94.22,94.2,94.21,1200.0,80.7805,80.7805,80.7634,80.772,1200.0
2010-12-15 12:05:00,94.21,94.21,94.17,94.19,4800.0,80.772,80.772,80.7377,80.7548,4800.0
2010-12-15 12:10:00,94.18,94.21,94.18,94.2,3100.0,80.7462,80.772,80.7462,80.7634,3100.0
2010-12-15 12:15:00,94.21,94.27,94.21,94.24,2000.0,80.772,80.8234,80.772,80.7977,2000.0
2010-12-15 12:20:00,94.21,94.22,94.1,94.13,1800.0,80.772,80.7805,80.6776,80.7034,1800.0
2010-12-15 12:25:00,94.14,94.18,94.14,94.18,300.0,80.7119,80.7462,80.7119,80.7462,300.0
2010-12-15 12:30:00,94.19,94.24,94.18,94.21,2100.0,80.7548,80.7977,80.7462,80.772,2100.0
2010-12-15 12:35:00,94.24,94.24,94.02,94.02,1800.0,80.7977,80.7977,80.6091,80.6091,1800.0
2010-12-15 12:40:00,94.05,94.05,93.96,93.96,1800.0,80.6348,80.6348,80.5576,80.5576,1800.0
2010-12-15 12:45:00,93.96,93.96,93.62,93.68,6500.0,80.5576,80.5576,80.2661,80.3176,6500.0
2010-12-15 12:50:00,93.67,93.75,93.61,93.64,9000.0,80.309,80.3776,80.2575,80.2833,9000.0
2010-12-15 12:55:00,93.61,93.85,93.61,93.85,2700.0,80.2575,80.4633,80.2575,80.4633,2700.0
2010-12-15 13:00:00,93.86,93.88,93.82,93.82,5400.0,80.4719,80.489,80.4376,80.4376,5400.0
2010-12-15 13:05:00,93.82,93.86,93.81,93.86,5200.0,80.4376,80.4719,80.429,80.4719,5200.0
2010-12-15 13:10:00,93.87,93.93,93.86,93.9,4600.0,80.4805,80.5319,80.4719,80.5062,4600.0
2010-12-15 13:15:00,93.91,93.97,93.9,93.95,2600.0,80.5147,80.5662,80.5062,80.549,2600.0
2010-12-15 13:20:00,93.91,93.96,93.89,93.94,2400.0,80.5147,80.5576,80.4976,80.5405,2400.0
2010-12-15 13:25:00,93.93,93.98,93.91,93.98,2700.0,80.5319,80.5748,80.5147,80.5748,2700.0
2010-12-15 13:30:00,94.03,94.08,94.0,94.01,3900.0,80.6176,80.6605,80.5919,80.6005,3900.0
2010-12-15 13:35:00,94.01,94.04,94.0,94.04,8900.0,80.6005,80.6262,80.5919,80.6262,8900.0
2010-12-15 13:40:00,94.03,94.08,94.03,94.07,1800.0,80.6176,80.6605,80.6176,80.6519,1800.0
2010-12-15 13:45:00,94.04,94.08,94.04,94.08,2100.0,80.6262,80.6605,80.6262,80.6605,2100.0
2010-12-15 13:50:00,94.07,94.08,94.01,94.03,3200.0,80.6519,80.6605,80.6005,80.6176,3200.0
2010-12-15 13:55:00,94.03,94.14,94.03,94.08,2700.0,80.6176,80.7119,80.6176,80.6605,2700.0
2010-12-15 14:00:00,94.09,94.09,94.03,94.07,3800.0,80.6691,80.6691,80.6176,80.6519,3800.0
2010-12-15 14:05:00,94.04,94.04,93.87,93.87,11700.0,80.6262,80.6262,80.4805,80.4805,11700.0
2010-12-15 14:10:00,93.83,93.85,93.8,93.8,5700.0,80.4462,80.4633,80.4204,80.4204,5700.0
2010-12-15 14:15:00,93.83,93.83,93.71,93.72,2500.0,80.4462,80.4462,80.3433,80.3518,2500.0
2010-12-15 14:20:00,93.71,93.71,93.54,93.54,3500.0,80.3433,80.3433,80.1975,80.1975,3500.0
2010-12-15 14:25:00,93.54,93.54,93.43,93.43,4500.0,80.1975,80.1975,80.1032,80.1032,4500.0
2010-12-15 14:30:00,93.42,93.42,93.18,93.31,6900.0,80.0946,80.0946,79.8889,80.0003,6900.0
2010-12-15 14:35:00,93.28,93.36,93.28,93.29,5200.0,79.9746,80.0432,79.9746,79.9832,5200.0
2010-12-15 14:40:00,93.31,93.36,93.26,93.3,5300.0,80.0003,80.0432,79.9575,79.9918,5300.0
2010-12-15 14:45:00,93.3,93.45,93.3,93.38,4600.0,79.9918,80.1204,79.9918,80.0603,4600.0
2010-12-15 14:50:00,93.38,93.4,93.35,93.4,3100.0,80.0603,80.0775,80.0346,80.0775,3100.0
2010-12-15 14:55:00,93.4,93.41,93.35,93.41,7300.0,80.0775,80.0861,80.0346,80.0861,7300.0
2010-12-15 15:00:00,93.39,93.64,93.39,93.56,7400.0,80.0689,80.2833,80.0689,80.2147,7400.0
2010-12-15 15:05:00,93.59,93.61,93.49,93.53,15300.0,80.2404,80.2575,80.1547,80.1889,15300.0
2010-12-15 15:10:00,93.5,93.53,93.43,93.43,7100.0,80.1632,80.1889,80.1032,80.1032,7100.0
2010-12-15 15:15:00,93.41,93.47,93.35,93.45,14700.0,80.0861,80.1375,80.0346,80.1204,14700.0
2010-12-15 15:20:00,93.43,93.63,93.43,93.61,33600.0,80.1032,80.2747,80.1032,80.2575,33600.0
2010-12-15 15:25:00,93.64,93.74,93.59,93.59,16400.0,80.2833,80.369,80.2404,80.2404,16400.0
2010-12-15 15:30:00,93.58,93.61,93.52,93.6,13100.0,80.2318,80.2575,80.1804,80.249,13100.0
2010-12-15 15:35:00,93.59,93.92,93.59,93.86,29100.0,80.2404,80.5233,80.2404,80.4719,29100.0
2010-12-15 15:40:00,93.86,93.91,93.76,93.77,15500.0,80.4719,80.5147,80.3861,80.3947,15500.0
2010-12-15 15:45:00,93.77,93.77,93.47,93.52,21200.0,80.3947,80.3947,80.1375,80.1804,21200.0
2010-12-15 15:50:00,93.49,93.5,93.37,93.41,18600.0,80.1547,80.1632,80.0518,80.0861,18600.0
2010-12-15 15:55:00,93.41,93.68,93.35,93.58,12000.0,80.0861,80.3176,80.0346,80.2318,12000.0
2010-12-16 09:30:00,93.82,93.99,93.42,93.47,4300.0,80.4376,80.5833,80.0946,80.1375,4300.0
2010-12-16 09:35:00,93.47,94.09,93.47,94.0,2500.0,80.1375,80.6691,80.1375,80.5919,2500.0
2010-12-16 09:40:00,94.01,94.09,94.01,94.05,700.0,80.6005,80.6691,80.6005,80.6348,700.0
2010-12-16 09:45:00,94.06,94.29,93.99,94.25,3700.0,80.6433,80.8405,80.5833,80.8062,3700.0
2010-12-16 09:50:00,94.25,94.28,94.09,94.09,2200.0,80.8062,80.832,80.6691,80.6691,2200.0
2010-12-16 09:55:00,94.01,94.01,93.67,93.67,2100.0,80.6005,80.6005,80.309,80.309,2100.0
2010-12-16 10:00:00,93.76,93.95,93.51,93.95,8600.0,80.3861,80.549,80.1718,80.549,8600.0
2010-12-16 10:05:00,93.9,93.94,93.86,93.91,1800.0,80.5062,80.5405,80.4719,80.5147,1800.0
2010-12-16 10:10:00,93.92,93.94,93.83,93.89,1000.0,80.5233,80.5405,80.4462,80.4976,1000.0
2010-12-16 10:15:00,93.91,93.98,93.9,93.97,1400.0,80.5147,80.5748,80.5062,80.5662,1400.0
2010-12-16 10:20:00,94.01,94.21,94.01,94.19,1200.0,80.6005,80.772,80.6005,80.7548,1200.0
2010-12-16 10:25:00,94.24,94.32,94.16,94.25,2000.0,80.7977,80.8663,80.7291,80.8062,2000.0
2010-12-16 10:30:00,94.19,94.26,94.14,94.14,900.0,80.7548,80.8148,80.7119,80.7119,900.0
2010-12-16 10:35:00,94.13,94.24,94.06,94.22,5400.0,80.7034,80.7977,80.6433,80.7805,5400.0
2010-12-16 10:40:00,94.21,94.34,94.19,94.34,2800.0,80.772,80.8834,80.7548,80.8834,2800.0
2010-12-16 10:45:00,94.26,94.26,94.21,94.22,400.0,80.8148,80.8148,80.772,80.7805,400.0
2010-12-16 10:50:00,94.2,94.24,94.19,94.22,3000.0,80.7634,80.7977,80.7548,80.7805,3000.0
2010-12-16 10:55:00,94.25,94.29,94.19,94.19,300.0,80.8062,80.8405,80.7548,80.7548,300.0
2010-12-16 11:00:00,94.3,94.34,94.3,94.34,600.0,80.8491,80.8834,80.8491,80.8834,600.0
2010-12-16 11:05:00,94.37,94.49,94.37,94.49,1300.0,80.9091,81.012,80.9091,81.012,1300.0
2010-12-16 11:10:00,94.6,94.74,94.6,94.74,2700.0,81.1063,81.2264,81.1063,81.2264,2700.0
2010-12-16 11:15:00,94.74,94.95,94.74,94.95,4800.0,81.2264,81.4064,81.2264,81.4064,4800.0
2010-12-16 11:20:00,94.96,94.99,94.86,94.98,2500.0,81.415,81.4407,81.3292,81.4321,2500.0
2010-12-16 11:25:00,94.94,94.94,94.87,94.87,1300.0,81.3978,81.3978,81.3378,81.3378,1300.0
2010-12-16 11:30:00,94.92,94.93,94.82,94.93,900.0,81.3807,81.3893,81.2949,81.3893,900.0
2010-12-16 11:35:00,94.89,94.94,94.84,94.88,1700.0,81.355,81.3978,81.3121,81.3464,1700.0
2010-12-16 11:40:00,94.88,94.92,94.88,94.92,800.0,81.3464,81.3807,81.3464,81.3807,800.0
2010-12-16 11:45:00,94.87,94.92,94.87,94.88,3600.0,81.3378,81.3807,81.3378,81.3464,3600.0
2010-12-16 11:50:00,94.88,94.92,94.85,94.9,3200.0,81.3464,81.3807,81.3207,81.3635,3200.0
2010-12-16 11:55:00,94.87,94.92,94.8,94.8,4600.0,81.3378,81.3807,81.2778,81.2778,4600.0
2010-12-16 12:00:00,94.78,94.82,94.61,94.7,6000.0,81.2606,81.2949,81.1149,81.1921,6000.0
2010-12-16 12:05:00,94.67,94.74,94.61,94.64,4000.0,81.1663,81.2264,81.1149,81.1406,4000.0
2010-12-16 12:10:00,94.57,94.57,94.51,94.52,1100.0,81.0806,81.0806,81.0292,81.0377,1100.0
2010-12-16 12:15:00,94.48,94.48,94.42,94.42,300.0,81.0034,81.0034,80.952,80.952,300.0
2010-12-16 12:20:00,94.46,94.5,94.44,94.5,1400.0,80.9863,81.0206,80.9691,81.0206,1400.0
2010-12-16 12:25:00,94.46,94.51,94.45,94.51,1000.0,80.9863,81.0292,80.9777,81.0292,1000.0
2010-12-16 12:30:00,94.48,94.56,94.48,94.51,1600.0,81.0034,81.072,81.0034,81.0292,1600.0
2010-12-16 12:35:00,94.56,94.6,94.52,94.58,2800.0,81.072,81.1063,81.0377,81.0892,2800.0
2010-12-16 12:40:00,94.6,94.84,94.6,94.84,6700.0,81.1063,81.3121,81.1063,81.3121,6700.0
2010-12-16 12:45:00,94.91,94.92,94.78,94.86,5000.0,81.3721,81.3807,81.2606,81.3292,5000.0
2010-12-16 12:50:00,94.76,94.89,94.64,94.86,5300.0,81.2435,81.355,81.1406,81.3292,5300.0
2010-12-16 12:55:00,94.91,94.92,94.86,94.91,2500.0,81.3721,81.3807,81.3292,81.3721,2500.0
2010-12-16 13:00:00,94.91,94.94,94.86,94.94,3500.0,81.3721,81.3978,81.3292,81.3978,3500.0
2010-12-16 13:05:00,94.93,94.93,94.72,94.78,2700.0,81.3893,81.3893,81.2092,81.2606,2700.0
2010-12-16 13:10:00,94.73,94.79,94.73,94.75,500.0,81.2178,81.2692,81.2178,81.2349,500.0
2010-12-16 13:15:00,94.78,94.84,94.72,94.84,2500.0,81.2606,81.3121,81.2092,81.3121,2500.0
2010-12-16 13:20:00,94.83,94.83,94.8,94.82,500.0,81.3035,81.3035,81.2778,81.2949,500.0
2010-12-16 13:25:00,94.83,94.85,94.76,94.76,500.0,81.3035,81.3207,81.2435,81.2435,500.0
2010-12-16 13:30:00,94.72,94.72,94.54,94.54,2600.0,81.2092,81.2092,81.0549,81.0549,2600.0
2010-12-16 13:35:00,94.53,94.61,94.52,94.55,9100.0,81.0463,81.1149,81.0377,81.0635,9100.0
2010-12-16 13:40:00,94.55,94.65,94.53,94.59,7500.0,81.0635,81.1492,81.0463,81.0978,7500.0
2010-12-16 13:45:00,94.64,94.65,94.47,94.58,6400.0,81.1406,81.1492,80.9949,81.0892,6400.0
2010-12-16 13:50:00,94.62,94.69,94.6,94.67,1300.0,81.1235,81.1835,81.1063,81.1663,1300.0
2010-12-16 13:55:00,94.69,94.69,94.49,94.52,2900.0,81.1835,81.1835,81.012,81.0377,2900.0
2010-12-16 14:00:00,94.52,94.71,94.52,94.66,7500.0,81.0377,81.2006,81.0377,81.1578,7500.0
2010-12-16 14:05:00,94.65,94.68,94.65,94.67,600.0,81.1492,81.1749,81.1492,81.1663,600.0
2010-12-16 14:10:00,94.66,94.67,94.65,94.67,800.0,81.1578,81.1663,81.1492,81.1663,800.0
2010-12-16 14:15:00,94.65,94.65,94.55,94.55,1800.0,81.1492,81.1492,81.0635,81.0635,1800.0
2010-12-16 14:20:00,94.48,94.51,94.43,94.5,1700.0,81.0034,81.0292,80.9606,81.0206,1700.0
2010-12-16 14:25:00,94.54,94.59,94.51,94.58,2100.0,81.0549,81.0978,81.0292,81.0892,2100.0
2010-12-16 14:30:00,94.53,94.62,94.51,94.51,4600.0,81.0463,81.1235,81.0292,81.0292,4600.0
2010-12-16 14:35:00,94.5,94.56,94.46,94.53,2800.0,81.0206,81.072,80.9863,81.0463,2800.0
2010-12-16 14:40:00,94.53,94.56,94.49,94.53,900.0,81.0463,81.072,81.012,81.0463,900.0
2010-12-16 14:45:00,94.57,94.59,94.52,94.52,1400.0,81.0806,81.0978,81.0377,81.0377,1400.0
2010-12-16 14:50:00,94.48,94.5,94.42,94.44,2100.0,81.0034,81.0206,80.952,80.9691,2100.0
2010-12-16 14:55:00,94.46,94.57,94.43,94.57,4400.0,80.9863,81.0806,80.9606,81.0806,4400.0
2010-12-16 15:00:00,94.57,94.67,94.57,94.59,3000.0,81.0806,81.1663,81.0806,81.0978,3000.0
2010-12-16 15:05:00,94.58,94.65,94.57,94.65,2700.0,81.0892,81.1492,81.0806,81.1492,2700.0
2010-12-16 15:10:00,94.66,94.68,94.63,94.63,1400.0,81.1578,81.1749,81.132,81.132,1400.0
2010-12-16 15:15:00,94.65,94.68,94.62,94.64,3100.0,81.1492,81.1749,81.1235,81.1406,3100.0
2010-12-16 15:20:00,94.6,94.63,94.58,94.58,3300.0,81.1063,81.132,81.0892,81.0892,3300.0
2010-12-16 15:25:00,94.6,94.65,94.59,94.65,1800.0,81.1063,81.1492,81.0978,81.1492,1800.0
2010-12-16 15:30:00,94.67,94.71,94.67,94.68,7900.0,81.1663,81.2006,81.1663,81.1749,7900.0
2010-12-16 15:35:00,94.68,94.71,94.65,94.67,4000.0,81.1749,81.2006,81.1492,81.1663,4000.0
2010-12-16 15:40:00,94.69,94.76,94.65,94.76,10600.0,81.1835,81.2435,81.1492,81.2435,10600.0
2010-12-16 15:45:00,94.73,94.77,94.71,94.73,5000.0,81.2178,81.2521,81.2006,81.2178,5000.0
2010-12-16 15:50:00,94.75,94.83,94.72,94.79,6300.0,81.2349,81.3035,81.2092,81.2692,6300.0
2010-12-16 15:55:00,94.78,94.86,94.73,94.85,10700.0,81.2606,81.3292,81.2178,81.3207,10700.0
2010-12-17 09:30:00,94.89,95.0,94.47,94.47,37400.0,81.355,81.4493,80.9949,80.9949,37400.0
2010-12-17 09:35:00,94.38,94.57,94.38,94.55,1700.0,80.9177,81.0806,80.9177,81.0635,1700.0
2010-12-17 09:40:00,94.58,94.62,94.53,94.58,3000.0,81.0892,81.1235,81.0463,81.0892,3000.0
2010-12-17 09:45:00,94.62,94.7,94.57,94.7,2600.0,81.1235,81.1921,81.0806,81.1921,2600.0
2010-12-17 09:50:00,94.7,94.72,94.66,94.66,1200.0,81.1921,81.2092,81.1578,81.1578,1200.0
2010-12-17 09:55:00,94.69,94.86,94.69,94.81,2100.0,81.1835,81.3292,81.1835,81.2864,2100.0
2010-12-17 10:00:00,94.81,94.81,94.66,94.68,4700.0,81.2864,81.2864,81.1578,81.1749,4700.0
2010-12-17 10:05:00,94.67,94.77,94.67,94.77,1900.0,81.1663,81.2521,81.1663,81.2521,1900.0
2010-12-17 10:10:00,94.74,94.74,94.68,94.71,1400.0,81.2264,81.2264,81.1749,81.2006,1400.0
2010-12-17 10:15:00,94.71,94.73,94.54,94.58,4000.0,81.2006,81.2178,81.0549,81.0892,4000.0
2010-12-17 10:20:00,94.59,94.63,94.59,94.6,2300.0,81.0978,81.132,81.0978,81.1063,2300.0
2010-12-17 10:25:00,94.58,94.62,94.35,94.37,12500.0,81.0892,81.1235,80.892,80.9091,12500.0
2010-12-17 10:30:00,94.37,94.43,94.32,94.43,2700.0,80.9091,80.9606,80.8663,80.9606,2700.0
2010-12-17 10:35:00,94.42,94.42,94.21,94.25,2500.0,80.952,80.952,80.772,80.8062,2500.0
2010-12-17 10:40:00,94.27,94.27,94.19,94.23,2600.0,80.8234,80.8234,80.7548,80.7891,2600.0
2010-12-17 10:45:00,94.21,94.22,94.18,94.2,2200.0,80.772,80.7805,80.7462,80.7634,2200.0
2010-12-17 10:50:00,94.19,94.21,94.12,94.15,19300.0,80.7548,80.772,80.6948,80.7205,19300.0
2010-12-17 10:55:00,94.15,94.18,94.12,94.18,4000.0,80.7205,80.7462,80.6948,80.7462,4000.0
2010-12-17 11:00:00,94.16,94.18,94.12,94.12,4100.0,80.7291,80.7462,80.6948,80.6948,4100.0
2010-12-17 11:05:00,94.12,94.15,94.12,94.14,1800.0,80.6948,80.7205,80.6948,80.7119,1800.0
2010-12-17 11:10:00,94.14,94.14,94.12,94.13,4000.0,80.7119,80.7119,80.6948,80.7034,4000.0
2010-12-17 11:15:00,94.12,94.18,94.12,94.18,3000.0,80.6948,80.7462,80.6948,80.7462,3000.0
2010-12-17 11:20:00,94.18,94.19,94.13,94.13,2600.0,80.7462,80.7548,80.7034,80.7034,2600.0
2010-12-17 11:25:00,94.14,94.16,94.12,94.15,2100.0,80.7119,80.7291,80.6948,80.7205,2100.0
2010-12-17 11:30:00,94.15,94.18,94.15,94.15,2300.0,80.7205,80.7462,80.7205,80.7205,2300.0
2010-12-17 11:35:00,94.16,94.17,94.14,94.17,2500.0,80.7291,80.7377,80.7119,80.7377,2500.0
2010-12-17 11:40:00,94.18,94.19,94.15,94.15,800.0,80.7462,80.7548,80.7205,80.7205,800.0
2010-12-17 11:45:00,94.16,94.16,94.12,94.13,3300.0,80.7291,80.7291,80.6948,80.7034,3300.0
2010-12-17 11:50:00,94.13,94.13,94.05,94.05,4300.0,80.7034,80.7034,80.6348,80.6348,4300.0
2010-12-17 11:55:00,94.05,94.05,93.94,93.97,3900.0,80.6348,80.6348,80.5405,80.5662,3900.0
2010-12-17 12:00:00,93.97,94.11,93.97,94.09,4400.0,80.5662,80.6862,80.5662,80.6691,4400.0
2010-12-17 12:05:00,94.13,94.15,94.1,94.15,1900.0,80.7034,80.7205,80.6776,80.7205,1900.0
2010-12-17 12:10:00,94.11,94.16,94.1,94.13,1100.0,80.6862,80.7291,80.6776,80.7034,1100.0
2010-12-17 12:15:00,94.14,94.2,94.06,94.06,5900.0,80.7119,80.7634,80.6433,80.6433,5900.0
2010-12-17 12:20:00,94.05,94.08,93.98,94.07,6000.0,80.6348,80.6605,80.5748,80.6519,6000.0
2010-12-17 12:25:00,94.06,94.08,93.99,94.05,6500.0,80.6433,80.6605,80.5833,80.6348,6500.0
2010-12-17 12:30:00,94.06,94.18,94.06,94.17,5300.0,80.6433,80.7462,80.6433,80.7377,5300.0
2010-12-17 12:35:00,94.17,94.2,94.17,94.18,2900.0,80.7377,80.7634,80.7377,80.7462,2900.0
2010-12-17 12:40:00,94.2,94.2,94.18,94.19,2100.0,80.7634,80.7634,80.7462,80.7548,2100.0
2010-12-17 12:45:00,94.19,94.2,94.13,94.19,5300.0,80.7548,80.7634,80.7034,80.7548,5300.0
2010-12-17 12:50:00,94.18,94.2,94.13,94.2,1500.0,80.7462,80.7634,80.7034,80.7634,1500.0
2010-12-17 12:55:00,94.21,94.21,94.18,94.2,1500.0,80.772,80.772,80.7462,80.7634,1500.0
2010-12-17 13:00:00,94.19,94.2,94.16,94.2,4600.0,80.7548,80.7634,80.7291,80.7634,4600.0
2010-12-17 13:05:00,94.2,94.2,94.16,94.16,2900.0,80.7634,80.7634,80.7291,80.7291,2900.0
2010-12-17 13:10:00,94.18,94.2,94.15,94.15,1900.0,80.7462,80.7634,80.7205,80.7205,1900.0
2010-12-17 13:15:00,94.16,94.19,94.15,94.16,1700.0,80.7291,80.7548,80.7205,80.7291,1700.0
2010-12-17 13:20:00,94.18,94.18,94.15,94.17,2500.0,80.7462,80.7462,80.7205,80.7377,2500.0
2010-12-17 13:25:00,94.15,94.17,94.07,94.07,3100.0,80.7205,80.7377,80.6519,80.6519,3100.0
2010-12-17 13:30:00,94.08,94.08,94.02,94.04,1600.0,80.6605,80.6605,80.6091,80.6262,1600.0
2010-12-17 13:35:00,94.04,94.05,94.04,94.05,1200.0,80.6262,80.6348,80.6262,80.6348,1200.0
2010-12-17 13:40:00,94.06,94.13,94.06,94.13,1000.0,80.6433,80.7034,80.6433,80.7034,1000.0
2010-12-17 13:45:00,94.14,94.2,94.14,94.19,2400.0,80.7119,80.7634,80.7119,80.7548,2400.0
2010-12-17 13:50:00,94.19,94.19,94.15,94.16,2800.0,80.7548,80.7548,80.7205,80.7291,2800.0
2010-12-17 13:55:00,94.15,94.18,94.15,94.15,600.0,80.7205,80.7462,80.7205,80.7205,600.0
2010-12-17 14:00:00,94.16,94.17,94.09,94.09,4100.0,80.7291,80.7377,80.6691,80.6691,4100.0
2010-12-17 14:05:00,94.11,94.11,94.08,94.1,1100.0,80.6862,80.6862,80.6605,80.6776,1100.0
2010-12-17 14:10:00,94.11,94.11,94.08,94.08,1200.0,80.6862,80.6862,80.6605,80.6605,1200.0
2010-12-17 14:15:00,94.05,94.08,93.98,94.04,2500.0,80.6348,80.6605,80.5748,80.6262,2500.0
2010-12-17 14:20:00,94.03,94.03,93.99,94.02,1300.0,80.6176,80.6176,80.5833,80.6091,1300.0
2010-12-17 14:25:00,94.01,94.01,93.99,94.0,1600.0,80.6005,80.6005,80.5833,80.5919,1600.0
2010-12-17 14:30:00,93.98,93.98,93.83,93.83,3700.0,80.5748,80.5748,80.4462,80.4462,3700.0
2010-12-17 14:35:00,93.86,93.89,93.84,93.84,1900.0,80.4719,80.4976,80.4547,80.4547,1900.0
2010-12-17 14:40:00,93.88,93.97,93.88,93.97,2500.0,80.489,80.5662,80.489,80.5662,2500.0
2010-12-17 14:45:00,93.95,94.0,93.94,93.96,1100.0,80.549,80.5919,80.5405,80.5576,1100.0
2010-12-17 14:50:00,94.0,94.0,93.97,93.97,1200.0,80.5919,80.5919,80.5662,80.5662,1200.0
2010-12-17 14:55:00,93.99,94.04,93.99,94.02,2400.0,80.5833,80.6262,80.5833,80.6091,2400.0
2010-12-17 15:00:00,94.05,94.15,94.03,94.03,2800.0,80.6348,80.7205,80.6176,80.6176,2800.0
2010-12-17 15:05:00,94.05,94.05,93.97,93.99,1500.0,80.6348,80.6348,80.5662,80.5833,1500.0
2010-12-17 15:10:00,93.98,93.98,93.89,93.98,5300.0,80.5748,80.5748,80.4976,80.5748,5300.0
2010-12-17 15:15:00,93.96,93.97,93.91,93.96,2600.0,80.5576,80.5662,80.5147,80.5576,2600.0
2010-12-17 15:20:00,93.96,94.05,93.94,94.01,3600.0,80.5576,80.6348,80.5405,80.6005,3600.0
2010-12-17 15:25:00,94.0,94.04,93.94,93.95,2700.0,80.5919,80.6262,80.5405,80.549,2700.0
2010-12-17 15:30:00,93.99,93.99,93.91,93.94,3000.0,80.5833,80.5833,80.5147,80.5405,3000.0
2010-12-17 15:35:00,93.89,93.95,93.83,93.85,5700.0,80.4976,80.549,80.4462,80.4633,5700.0
2010-12-17 15:40:00,93.84,93.84,93.76,93.8,5900.0,80.4547,80.4547,80.3861,80.4204,5900.0
2010-12-17 15:45:00,93.79,93.8,93.73,93.78,8000.0,80.4119,80.4204,80.3604,80.4033,8000.0
2010-12-17 15:50:00,93.77,93.8,93.74,93.78,9600.0,80.3947,80.4204,80.369,80.4033,9600.0
2010-12-17 15:55:00,93.77,93.8,93.73,93.74,19000.0,80.3947,80.4204,80.3604,80.369,19000.0
2010-12-20 09:30:00,93.79,93.88,93.75,93.8,3400.0,80.4119,80.489,80.3776,80.4204,3400.0
2010-12-20 09:35:00,93.85,93.9,93.82,93.9,1400.0,80.4633,80.5062,80.4376,80.5062,1400.0
2010-12-20 09:40:00,93.92,94.0,93.9,93.96,2200.0,80.5233,80.5919,80.5062,80.5576,2200.0
2010-12-20 09:45:00,93.96,94.0,93.91,93.96,1600.0,80.5576,80.5919,80.5147,80.5576,1600.0
2010-12-20 09:50:00,93.96,93.98,93.94,93.94,1200.0,80.5576,80.5748,80.5405,80.5405,1200.0
2010-12-20 09:55:00,93.95,93.95,93.79,93.81,5800.0,80.549,80.549,80.4119,80.429,5800.0
2010-12-20 10:00:00,93.86,93.92,93.85,93.92,800.0,80.4719,80.5233,80.4633,80.5233,800.0
2010-12-20 10:05:00,93.91,93.95,93.89,93.89,3300.0,80.5147,80.549,80.4976,80.4976,3300.0
2010-12-20 10:10:00,93.87,93.91,93.8,93.85,2800.0,80.4805,80.5147,80.4204,80.4633,2800.0
2010-12-20 10:15:00,93.84,93.84,93.65,93.67,1700.0,80.4547,80.4547,80.2918,80.309,1700.0
2010-12-20 10:20:00,93.68,93.69,93.56,93.65,1900.0,80.3176,80.3261,80.2147,80.2918,1900.0
2010-12-20 10:25:00,93.72,93.72,93.61,93.64,1700.0,80.3518,80.3518,80.2575,80.2833,1700.0
2010-12-20 10:30:00,93.64,93.71,93.61,93.67,1500.0,80.2833,80.3433,80.2575,80.309,1500.0
2010-12-20 10:35:00,93.73,93.73,93.49,93.55,1600.0,80.3604,80.3604,80.1547,80.2061,1600.0
2010-12-20 10:40:00,93.62,93.68,93.58,93.65,2900.0,80.2661,80.3176,80.2318,80.2918,2900.0
2010-12-20 10:45:00,93.63,93.68,93.62,93.64,1400.0,80.2747,80.3176,80.2661,80.2833,1400.0
2010-12-20 10:50:00,93.64,93.72,93.64,93.71,1800.0,80.2833,80.3518,80.2833,80.3433,1800.0
2010-12-20 10:55:00,93.7,93.74,93.68,93.71,1300.0,80.3347,80.369,80.3176,80.3433,1300.0
2010-12-20 11:00:00,93.64,93.7,93.64,93.68,10200.0,80.2833,80.3347,80.2833,80.3176,10200.0
2010-12-20 11:05:00,93.68,93.68,93.37,93.37,6300.0,80.3176,80.3176,80.0518,80.0518,6300.0
2010-12-20 11:10:00,93.49,93.5,93.49,93.5,1400.0,80.1547,80.1632,80.1547,80.1632,1400.0
2010-12-20 11:15:00,93.5,93.5,93.43,93.44,4100.0,80.1632,80.1632,80.1032,80.1118,4100.0
2010-12-20 11:20:00,93.44,93.47,93.39,93.42,7000.0,80.1118,80.1375,80.0689,80.0946,7000.0
2010-12-20 11:25:00,93.42,93.44,93.38,93.41,1800.0,80.0946,80.1118,80.0603,80.0861,1800.0
2010-12-20 11:30:00,93.42,93.43,93.39,93.41,4900.0,80.0946,80.1032,80.0689,80.0861,4900.0
2010-12-20 11:35:00,93.43,93.43,93.41,93.42,1700.0,80.1032,80.1032,80.0861,80.0946,1700.0
2010-12-20 11:40:00,93.43,93.43,93.4,93.4,1600.0,80.1032,80.1032,80.0775,80.0775,1600.0
2010-12-20 11:45:00,93.42,93.42,93.39,93.39,5200.0,80.0946,80.0946,80.0689,80.0689,5200.0
2010-12-20 11:50:00,93.39,93.48,93.38,93.42,5900.0,80.0689,80.1461,80.0603,80.0946,5900.0
2010-12-20 11:55:00,93.43,93.43,93.4,93.41,1900.0,80.1032,80.1032,80.0775,80.0861,1900.0
2010-12-20 12:00:00,93.42,93.43,93.41,93.41,3400.0,80.0946,80.1032,80.0861,80.0861,3400.0
2010-12-20 12:05:00,93.42,93.42,93.39,93.39,6600.0,80.0946,80.0946,80.0689,80.0689,6600.0
2010-12-20 12:10:00,93.38,93.4,93.35,93.38,2000.0,80.0603,80.0775,80.0346,80.0603,2000.0
2010-12-20 12:15:00,93.38,93.41,93.38,93.4,1100.0,80.0603,80.0861,80.0603,80.0775,1100.0
2010-12-20 12:20:00,93.39,93.39,93.38,93.39,800.0,80.0689,80.0689,80.0603,80.0689,800.0
2010-12-20 12:25:00,93.41,93.41,93.36,93.39,2600.0,80.0861,80.0861,80.0432,80.0689,2600.0
2010-12-20 12:30:00,93.39,93.39,93.29,93.29,2500.0,80.0689,80.0689,79.9832,79.9832,2500.0
2010-12-20 12:35:00,93.26,93.32,93.26,93.31,1400.0,79.9575,80.0089,79.9575,80.0003,1400.0
2010-12-20 12:40:00,93.29,93.35,93.29,93.34,2700.0,79.9832,80.0346,79.9832,80.026,2700.0
2010-12-20 12:45:00,93.39,93.42,93.37,93.37,3100.0,80.0689,80.0946,80.0518,80.0518,3100.0
2010-12-20 12:50:00,93.41,93.41,93.37,93.4,800.0,80.0861,80.0861,80.0518,80.0775,800.0
2010-12-20 12:55:00,93.4,93.42,93.38,93.42,2100.0,80.0775,80.0946,80.0603,80.0946,2100.0
2010-12-20 13:00:00,93.41,93.42,93.36,93.4,4500.0,80.0861,80.0946,80.0432,80.0775,4500.0
2010-12-20 13:05:00,93.37,93.39,93.37,93.37,600.0,80.0518,80.0689,80.0518,80.0518,600.0
2010-12-20 13:10:00,93.39,93.39,93.36,93.36,1600.0,80.0689,80.0689,80.0432,80.0432,1600.0
2010-12-20 13:15:00,93.37,93.37,93.31,93.31,800.0,80.0518,80.0518,80.0003,80.0003,800.0
2010-12-20 13:20:00,93.31,93.33,93.27,93.29,1900.0,80.0003,80.0175,79.966,79.9832,1900.0
2010-12-20 13:25:00,93.3,93.3,93.24,93.24,2000.0,79.9918,79.9918,79.9403,79.9403,2000.0
2010-12-20 13:30:00,93.23,93.31,93.23,93.25,2100.0,79.9317,80.0003,79.9317,79.9489,2100.0
2010-12-20 13:35:00,93.26,93.31,93.26,93.3,4000.0,79.9575,80.0003,79.9575,79.9918,4000.0
2010-12-20 13:40:00,93.3,93.3,93.25,93.25,1600.0,79.9918,79.9918,79.9489,79.9489,1600.0
2010-12-20 13:45:00,93.22,93.27,93.22,93.26,1100.0,79.9232,79.966,79.9232,79.9575,1100.0
2010-12-20 13:50:00,93.23,93.23,93.1,93.1,2100.0,79.9317,79.9317,79.8203,79.8203,2100.0
2010-12-20 13:55:00,93.07,93.09,93.05,93.07,2200.0,79.7946,79.8117,79.7774,79.7946,2200.0
2010-12-20 14:00:00,93.05,93.2,93.03,93.2,7000.0,79.7774,79.906,79.7603,79.906,7000.0
2010-12-20 14:05:00,93.16,93.25,93.16,93.21,5800.0,79.8717,79.9489,79.8717,79.9146,5800.0
2010-12-20 14:10:00,93.25,93.25,93.16,93.18,3900.0,79.9489,79.9489,79.8717,79.8889,3900.0
2010-12-20 14:15:00,93.2,93.2,93.17,93.17,2800.0,79.906,79.906,79.8803,79.8803,2800.0
2010-12-20 14:20:00,93.16,93.16,93.07,93.07,3400.0,79.8717,79.8717,79.7946,79.7946,3400.0
2010-12-20 14:25:00,93.07,93.08,93.06,93.08,1400.0,79.7946,79.8031,79.786,79.8031,1400.0
2010-12-20 14:30:00,93.08,93.1,92.97,93.01,14100.0,79.8031,79.8203,79.7088,79.7431,14100.0
2010-12-20 14:35:00,93.02,93.02,92.95,92.99,3500.0,79.7517,79.7517,79.6917,79.726,3500.0
2010-12-20 14:40:00,92.97,92.98,92.95,92.98,2900.0,79.7088,79.7174,79.6917,79.7174,2900.0
2010-12-20 14:45:00,92.98,93.02,92.98,93.0,4800.0,79.7174,79.7517,79.7174,79.7345,4800.0
2010-12-20 14:50:00,93.0,93.02,92.97,93.0,3800.0,79.7345,79.7517,79.7088,79.7345,3800.0
2010-12-20 14:55:00,93.02,93.02,92.92,92.94,2600.0,79.7517,79.7517,79.666,79.6831,2600.0
2010-12-20 15:00:00,92.96,93.0,92.93,92.95,4700.0,79.7003,79.7345,79.6745,79.6917,4700.0
2010-12-20 15:05:00,92.95,92.97,92.9,92.92,9900.0,79.6917,79.7088,79.6488,79.666,9900.0
2010-12-20 15:10:00,92.9,92.91,92.84,92.87,5200.0,79.6488,79.6574,79.5974,79.6231,5200.0
2010-12-20 15:15:00,92.87,92.96,92.86,92.94,6400.0,79.6231,79.7003,79.6145,79.6831,6400.0
2010-12-20 15:20:00,92.93,92.96,92.85,92.91,4500.0,79.6745,79.7003,79.6059,79.6574,4500.0
2010-12-20 15:25:00,92.91,92.95,92.89,92.91,3900.0,79.6574,79.6917,79.6402,79.6574,3900.0
2010-12-20 15:30:00,92.92,93.09,92.91,93.08,49700.0,79.666,79.8117,79.6574,79.8031,49700.0
2010-12-20 15:35:00,93.09,93.19,93.08,93.11,11700.0,79.8117,79.8974,79.8031,79.8289,11700.0
2010-12-20 15:40:00,93.13,93.13,93.01,93.02,9100.0,79.846,79.846,79.7431,79.7517,9100.0
2010-12-20 15:45:00,93.03,93.08,93.0,93.05,10800.0,79.7603,79.8031,79.7345,79.7774,10800.0
2010-12-20 15:50:00,93.04,93.19,93.01,93.17,16400.0,79.7688,79.8974,79.7431,79.8803,16400.0
2010-12-20 15:55:00,93.15,93.16,93.01,93.05,24300.0,79.8632,79.8717,79.7431,79.7774,24300.0
2010-12-21 09:30:00,93.35,94.18,93.35,93.96,5600.0,80.0346,80.7462,80.0346,80.5576,5600.0
2010-12-21 09:35:00,93.93,94.0,93.71,93.96,29200.0,80.5319,80.5919,80.3433,80.5576,29200.0
2010-12-21 09:40:00,93.94,93.96,93.6,93.6,2800.0,80.5405,80.5576,80.249,80.249,2800.0
2010-12-21 09:45:00,93.57,93.61,93.49,93.51,1600.0,80.2232,80.2575,80.1547,80.1718,1600.0
2010-12-21 09:50:00,93.52,93.7,93.52,93.64,3300.0,80.1804,80.3347,80.1804,80.2833,3300.0
2010-12-21 09:55:00,93.7,93.75,93.66,93.75,1700.0,80.3347,80.3776,80.3004,80.3776,1700.0
2010-12-21 10:00:00,93.74,93.77,93.68,93.7,4000.0,80.369,80.3947,80.3176,80.3347,4000.0
2010-12-21 10:05:00,93.7,93.78,93.7,93.73,4800.0,80.3347,80.4033,80.3347,80.3604,4800.0
2010-12-21 10:10:00,93.71,93.75,93.65,93.75,700.0,80.3433,80.3776,80.2918,80.3776,700.0
2010-12-21 10:15:00,93.75,93.78,93.75,93.75,2200.0,80.3776,80.4033,80.3776,80.3776,2200.0
2010-12-21 10:20:00,93.75,93.88,93.75,93.87,2900.0,80.3776,80.489,80.3776,80.4805,2900.0
2010-12-21 10:25:00,93.84,93.88,93.81,93.85,1500.0,80.4547,80.489,80.429,80.4633,1500.0
2010-12-21 10:30:00,93.82,93.92,93.82,93.88,5200.0,80.4376,80.5233,80.4376,80.489,5200.0
2010-12-21 10:35:00,93.9,93.93,93.84,93.92,1500.0,80.5062,80.5319,80.4547,80.5233,1500.0
2010-12-21 10:40:00,93.92,94.02,93.9,93.95,3200.0,80.5233,80.6091,80.5062,80.549,3200.0
2010-12-21 10:45:00,93.96,93.99,93.95,93.99,4300.0,80.5576,80.5833,80.549,80.5833,4300.0
2010-12-21 10:50:00,93.97,94.0,93.95,93.96,3000.0,80.5662,80.5919,80.549,80.5576,3000.0
2010-12-21 10:55:00,93.97,94.0,93.9,93.9,3300.0,80.5662,80.5919,80.5062,80.5062,3300.0
2010-12-21 11:00:00,93.89,93.97,93.88,93.96,3900.0,80.4976,80.5662,80.489,80.5576,3900.0
2010-12-21 11:05:00,93.96,93.97,93.94,93.96,3000.0,80.5576,80.5662,80.5405,80.5576,3000.0
2010-12-21 11:10:00,93.95,93.98,93.94,93.98,1800.0,80.549,80.5748,80.5405,80.5748,1800.0
2010-12-21 11:15:00,93.97,94.01,93.97,93.99,2300.0,80.5662,80.6005,80.5662,80.5833,2300.0
2010-12-21 11:20:00,93.99,94.03,93.98,94.03,1100.0,80.5833,80.6176,80.5748,80.6176,1100.0
2010-12-21 11:25:00,94.03,94.1,94.03,94.1,1600.0,80.6176,80.6776,80.6176,80.6776,1600.0
2010-12-21 11:30:00,94.1,94.1,94.06,94.1,3800.0,80.6776,80.6776,80.6433,80.6776,3800.0
2010-12-21 11:35:00,94.1,94.14,94.01,94.08,8200.0,80.6776,80.7119,80.6005,80.6605,8200.0
2010-12-21 11:40:00,94.11,94.12,94.04,94.06,6600.0,80.6862,80.6948,80.6262,80.6433,6600.0
2010-12-21 11:45:00,94.04,94.04,93.97,94.01,3100.0,80.6262,80.6262,80.5662,80.6005,3100.0
2010-12-21 11:50:00,94.1,94.1,93.98,93.98,4000.0,80.6776,80.6776,80.5748,80.5748,4000.0
2010-12-21 11:55:00,93.98,94.02,93.96,94.0,1900.0,80.5748,80.6091,80.5576,80.5919,1900.0
2010-12-21 12:00:00,94.01,94.01,93.91,93.91,4000.0,80.6005,80.6005,80.5147,80.5147,4000.0
2010-12-21 12:05:00,93.87,93.88,93.82,93.82,1000.0,80.4805,80.489,80.4376,80.4376,1000.0
2010-12-21 12:10:00,93.86,93.93,93.86,93.93,1200.0,80.4719,80.5319,80.4719,80.5319,1200.0
2010-12-21 12:15:00,93.93,93.95,93.92,93.94,3200.0,80.5319,80.549,80.5233,80.5405,3200.0
2010-12-21 12:20:00,93.93,93.97,93.91,93.93,2600.0,80.5319,80.5662,80.5147,80.5319,2600.0
2010-12-21 12:25:00,93.95,94.0,93.93,94.0,1500.0,80.549,80.5919,80.5319,80.5919,1500.0
2010-12-21 12:30:00,94.0,94.1,94.0,94.1,3600.0,80.5919,80.6776,80.5919,80.6776,3600.0
2010-12-21 12:35:00,94.1,94.11,94.07,94.07,1800.0,80.6776,80.6862,80.6519,80.6519,1800.0
2010-12-21 12:40:00,94.1,94.1,94.0,94.01,4800.0,80.6776,80.6776,80.5919,80.6005,4800.0
2010-12-21 12:45:00,94.03,94.03,93.92,93.92,4100.0,80.6176,80.6176,80.5233,80.5233,4100.0
2010-12-21 12:50:00,93.91,93.94,93.89,93.94,1300.0,80.5147,80.5405,80.4976,80.5405,1300.0
2010-12-21 12:55:00,93.94,94.02,93.94,94.02,1800.0,80.5405,80.6091,80.5405,80.6091,1800.0
2010-12-21 13:00:00,94.05,94.07,93.98,93.99,2800.0,80.6348,80.6519,80.5748,80.5833,2800.0
2010-12-21 13:05:00,93.99,94.07,93.98,94.07,3800.0,80.5833,80.6519,80.5748,80.6519,3800.0
2010-12-21 13:10:00,94.07,94.07,94.06,94.07,1000.0,80.6519,80.6519,80.6433,80.6519,1000.0
2010-12-21 13:15:00,94.08,94.08,94.03,94.03,2500.0,80.6605,80.6605,80.6176,80.6176,2500.0
2010-12-21 13:20:00,94.02,94.09,94.02,94.07,1600.0,80.6091,80.6691,80.6091,80.6519,1600.0
2010-12-21 13:25:00,94.09,94.09,94.06,94.07,500.0,80.6691,80.6691,80.6433,80.6519,500.0
2010-12-21 13:30:00,94.08,94.08,94.07,94.07,600.0,80.6605,80.6605,80.6519,80.6519,600.0
2010-12-21 13:35:00,94.08,94.1,94.07,94.08,4400.0,80.6605,80.6776,80.6519,80.6605,4400.0
2010-12-21 13:40:00,94.09,94.12,94.07,94.11,5000.0,80.6691,80.6948,80.6519,80.6862,5000.0
2010-12-21 13:45:00,94.11,94.11,94.09,94.1,1200.0,80.6862,80.6862,80.6691,80.6776,1200.0
2010-12-21 13:50:00,94.1,94.17,94.1,94.17,2800.0,80.6776,80.7377,80.6776,80.7377,2800.0
2010-12-21 13:55:00,94.14,94.17,94.14,94.16,1200.0,80.7119,80.7377,80.7119,80.7291,1200.0
2010-12-21 14:00:00,94.17,94.2,94.17,94.2,1300.0,80.7377,80.7634,80.7377,80.7634,1300.0
2010-12-21 14:05:00,94.22,94.29,94.22,94.29,2100.0,80.7805,80.8405,80.7805,80.8405,2100.0
2010-12-21 14:10:00,94.29,94.31,94.25,94.26,2100.0,80.8405,80.8577,80.8062,80.8148,2100.0
2010-12-21 14:15:00,94.25,94.27,94.16,94.18,3300.0,80.8062,80.8234,80.7291,80.7462,3300.0
2010-12-21 14:20:00,94.17,94.18,94.16,94.18,2700.0,80.7377,80.7462,80.7291,80.7462,2700.0
2010-12-21 14:25:00,94.19,94.25,94.18,94.21,3500.0,80.7548,80.8062,80.7462,80.772,3500.0
2010-12-21 14:30:00,94.22,94.22,94.16,94.19,3600.0,80.7805,80.7805,80.7291,80.7548,3600.0
2010-12-21 14:35:00,94.2,94.2,94.18,94.19,1200.0,80.7634,80.7634,80.7462,80.7548,1200.0
2010-12-21 14:40:00,94.19,94.19,94.16,94.17,2000.0,80.7548,80.7548,80.7291,80.7377,2000.0
2010-12-21 14:45:00,94.17,94.18,94.15,94.17,1600.0,80.7377,80.7462,80.7205,80.7377,1600.0
2010-12-21 14:50:00,94.16,94.17,94.13,94.14,4500.0,80.7291,80.7377,80.7034,80.7119,4500.0
2010-12-21 14:55:00,94.12,94.14,94.12,94.13,2500.0,80.6948,80.7119,80.6948,80.7034,2500.0
2010-12-21 15:00:00,94.14,94.15,94.1,94.12,3100.0,80.7119,80.7205,80.6776,80.6948,3100.0
2010-12-21 15:05:00,94.12,94.13,94.1,94.13,800.0,80.6948,80.7034,80.6776,80.7034,800.0
2010-12-21 15:10:00,94.13,94.24,94.13,94.24,2100.0,80.7034,80.7977,80.7034,80.7977,2100.0
2010-12-21 15:15:00,94.24,94.37,94.24,94.36,4300.0,80.7977,80.9091,80.7977,80.9006,4300.0
2010-12-21 15:20:00,94.38,94.44,94.38,94.44,1300.0,80.9177,80.9691,80.9177,80.9691,1300.0
2010-12-21 15:25:00,94.45,94.51,94.44,94.5,3100.0,80.9777,81.0292,80.9691,81.0206,3100.0
2010-12-21 15:30:00,94.49,94.49,94.29,94.34,6500.0,81.012,81.012,80.8405,80.8834,6500.0
2010-12-21 15:35:00,94.35,94.35,94.26,94.34,4600.0,80.892,80.892,80.8148,80.8834,4600.0
2010-12-21 15:40:00,94.34,94.36,94.24,94.24,3200.0,80.8834,80.9006,80.7977,80.7977,3200.0
2010-12-21 15:45:00,94.24,94.24,94.03,94.03,8300.0,80.7977,80.7977,80.6176,80.6176,8300.0
2010-12-21 15:50:00,94.02,94.02,93.91,93.93,8100.0,80.6091,80.6091,80.5147,80.5319,8100.0
2010-12-21 15:55:00,93.93,94.04,93.79,93.95,16900.0,80.5319,80.6262,80.4119,80.549,16900.0
2010-12-22 09:30:00,94.08,94.37,94.08,94.08,2100.0,80.6605,80.9091,80.6605,80.6605,2100.0
2010-12-22 09:35:00,94.01,94.01,93.98,94.0,2500.0,80.6005,80.6005,80.5748,80.5919,2500.0
2010-12-22 09:40:00,94.0,94.0,93.93,93.93,500.0,80.5919,80.5919,80.5319,80.5319,500.0
2010-12-22 09:45:00,93.94,93.94,93.81,93.83,1900.0,80.5405,80.5405,80.429,80.4462,1900.0
2010-12-22 09:50:00,93.84,93.91,93.8,93.8,2600.0,80.4547,80.5147,80.4204,80.4204,2600.0
2010-12-22 09:55:00,93.81,94.07,93.81,94.04,4700.0,80.429,80.6519,80.429,80.6262,4700.0
2010-12-22 10:00:00,94.02,94.17,93.91,94.13,4400.0,80.6091,80.7377,80.5147,80.7034,4400.0
2010-12-22 10:05:00,94.13,94.13,94.06,94.06,1800.0,80.7034,80.7034,80.6433,80.6433,1800.0
2010-12-22 10:10:00,94.06,94.07,94.03,94.06,1500.0,80.6433,80.6519,80.6176,80.6433,1500.0
2010-12-22 10:15:00,94.05,94.12,93.99,94.06,11300.0,80.6348,80.6948,80.5833,80.6433,11300.0
2010-12-22 10:20:00,94.06,94.21,94.06,94.2,5500.0,80.6433,80.772,80.6433,80.7634,5500.0
2010-12-22 10:25:00,94.2,94.24,94.17,94.18,1200.0,80.7634,80.7977,80.7377,80.7462,1200.0
2010-12-22 10:30:00,94.17,94.24,94.16,94.16,2200.0,80.7377,80.7977,80.7291,80.7291,2200.0
2010-12-22 10:35:00,94.16,94.16,93.93,93.98,3200.0,80.7291,80.7291,80.5319,80.5748,3200.0
2010-12-22 10:40:00,94.0,94.01,93.9,93.9,2100.0,80.5919,80.6005,80.5062,80.5062,2100.0
2010-12-22 10:45:00,93.89,93.96,93.89,93.96,2300.0,80.4976,80.5576,80.4976,80.5576,2300.0
2010-12-22 10:50:00,93.99,94.03,93.99,94.0,800.0,80.5833,80.6176,80.5833,80.5919,800.0
2010-12-22 10:55:00,94.01,94.05,94.0,94.0,1900.0,80.6005,80.6348,80.5919,80.5919,1900.0
2010-12-22 11:00:00,93.98,93.98,93.88,93.94,2600.0,80.5748,80.5748,80.489,80.5405,2600.0
2010-12-22 11:05:00,93.93,93.94,93.79,93.79,4100.0,80.5319,80.5405,80.4119,80.4119,4100.0
2010-12-22 11:10:00,93.77,93.77,93.74,93.74,2800.0,80.3947,80.3947,80.369,80.369,2800.0
2010-12-22 11:15:00,93.76,93.76,93.71,93.71,1900.0,80.3861,80.3861,80.3433,80.3433,1900.0
2010-12-22 11:20:00,93.67,93.67,93.58,93.58,900.0,80.309,80.309,80.2318,80.2318,900.0
2010-12-22 11:25:00,93.57,93.63,93.57,93.61,1800.0,80.2232,80.2747,80.2232,80.2575,1800.0
2010-12-22 11:30:00,93.62,93.65,93.61,93.63,2400.0,80.2661,80.2918,80.2575,80.2747,2400.0
2010-12-22 11:35:00,93.63,93.64,93.56,93.56,3600.0,80.2747,80.2833,80.2147,80.2147,3600.0
2010-12-22 11:40:00,93.57,93.59,93.56,93.58,800.0,80.2232,80.2404,80.2147,80.2318,800.0
2010-12-22 11:45:00,93.58,93.58,93.56,93.56,700.0,80.2318,80.2318,80.2147,80.2147,700.0
2010-12-22 11:50:00,93.55,93.56,93.52,93.55,2500.0,80.2061,80.2147,80.1804,80.2061,2500.0
2010-12-22 11:55:00,93.53,93.54,93.51,93.51,1200.0,80.1889,80.1975,80.1718,80.1718,1200.0
2010-12-22 12:00:00,93.51,93.51,93.45,93.45,5600.0,80.1718,80.1718,80.1204,80.1204,5600.0
2010-12-22 12:05:00,93.44,93.44,93.37,93.37,2900.0,80.1118,80.1118,80.0518,80.0518,2900.0
2010-12-22 12:10:00,93.41,93.41,93.35,93.36,2800.0,80.0861,80.0861,80.0346,80.0432,2800.0
2010-12-22 12:15:00,93.35,93.4,93.32,93.4,3700.0,80.0346,80.0775,80.0089,80.0775,3700.0
2010-12-22 12:20:00,93.39,93.44,93.38,93.44,5500.0,80.0689,80.1118,80.0603,80.1118,5500.0
2010-12-22 12:25:00,93.44,93.44,93.42,93.43,1700.0,80.1118,80.1118,80.0946,80.1032,1700.0
2010-12-22 12:30:00,93.42,93.44,93.4,93.43,1200.0,80.0946,80.1118,80.0775,80.1032,1200.0
2010-12-22 12:35:00,93.44,93.47,93.35,93.35,1600.0,80.1118,80.1375,80.0346,80.0346,1600.0
2010-12-22 12:40:00,93.35,93.36,93.33,93.36,1500.0,80.0346,80.0432,80.0175,80.0432,1500.0
2010-12-22 12:45:00,93.36,93.43,93.36,93.42,2800.0,80.0432,80.1032,80.0432,80.0946,2800.0
2010-12-22 12:50:00,93.39,93.46,93.38,93.46,1300.0,80.0689,80.1289,80.0603,80.1289,1300.0
2010-12-22 12:55:00,93.46,93.49,93.46,93.49,300.0,80.1289,80.1547,80.1289,80.1547,300.0
2010-12-22 13:00:00,93.49,93.52,93.49,93.52,1000.0,80.1547,80.1804,80.1547,80.1804,1000.0
2010-12-22 13:05:00,93.52,93.54,93.51,93.54,700.0,80.1804,80.1975,80.1718,80.1975,700.0
2010-12-22 13:10:00,93.53,93.55,93.53,93.55,300.0,80.1889,80.2061,80.1889,80.2061,300.0
2010-12-22 13:15:00,93.55,93.55,93.53,93.55,1000.0,80.2061,80.2061,80.1889,80.2061,1000.0
2010-12-22 13:20:00,93.58,93.63,93.58,93.63,800.0,80.2318,80.2747,80.2318,80.2747,800.0
2010-12-22 13:25:00,93.63,93.64,93.63,93.63,600.0,80.2747,80.2833,80.2747,80.2747,600.0
2010-12-22 13:30:00,93.67,93.67,93.59,93.6,5100.0,80.309,80.309,80.2404,80.249,5100.0
2010-12-22 13:35:00,93.57,93.57,93.51,93.51,2000.0,80.2232,80.2232,80.1718,80.1718,2000.0
2010-12-22 13:40:00,93.49,93.49,93.42,93.42,1000.0,80.1547,80.1547,80.0946,80.0946,1000.0
2010-12-22 13:45:00,93.41,93.42,93.41,93.41,600.0,80.0861,80.0946,80.0861,80.0861,600.0
2010-12-22 13:50:00,93.4,93.4,93.37,93.37,400.0,80.0775,80.0775,80.0518,80.0518,400.0
2010-12-22 13:55:00,93.38,93.43,93.38,93.43,2500.0,80.0603,80.1032,80.0603,80.1032,2500.0
2010-12-22 14:00:00,93.44,93.5,93.44,93.5,1800.0,80.1118,80.1632,80.1118,80.1632,1800.0
2010-12-22 14:05:00,93.52,93.61,93.52,93.61,1200.0,80.1804,80.2575,80.1804,80.2575,1200.0
2010-12-22 14:10:00,93.61,93.64,93.61,93.64,700.0,80.2575,80.2833,80.2575,80.2833,700.0
2010-12-22 14:15:00,93.63,93.64,93.63,93.64,900.0,80.2747,80.2833,80.2747,80.2833,900.0
2010-12-22 14:20:00,93.63,93.65,93.63,93.64,3300.0,80.2747,80.2918,80.2747,80.2833,3300.0
2010-12-22 14:25:00,93.65,93.67,93.64,93.67,3100.0,80.2918,80.309,80.2833,80.309,3100.0
2010-12-22 14:30:00,93.71,93.79,93.71,93.79,800.0,80.3433,80.4119,80.3433,80.4119,800.0
2010-12-22 14:35:00,93.83,93.84,93.81,93.81,3000.0,80.4462,80.4547,80.429,80.429,3000.0
2010-12-22 14:40:00,93.82,93.84,93.82,93.84,600.0,80.4376,80.4547,80.4376,80.4547,600.0
2010-12-22 14:45:00,93.84,93.85,93.8,93.84,3000.0,80.4547,80.4633,80.4204,80.4547,3000.0
2010-12-22 14:50:00,93.82,93.82,93.76,93.76,1000.0,80.4376,80.4376,80.3861,80.3861,1000.0
2010-12-22 14:55:00,93.79,93.82,93.79,93.8,1000.0,80.4119,80.4376,80.4119,80.4204,1000.0
2010-12-22 15:00:00,93.8,93.87,93.8,93.86,2000.0,80.4204,80.4805,80.4204,80.4719,2000.0
2010-12-22 15:05:00,93.87,93.93,93.87,93.93,1700.0,80.4805,80.5319,80.4805,80.5319,1700.0
2010-12-22 15:10:00,93.93,93.93,93.92,93.93,1600.0,80.5319,80.5319,80.5233,80.5319,1600.0
2010-12-22 15:15:00,93.93,93.93,93.88,93.88,2000.0,80.5319,80.5319,80.489,80.489,2000.0
2010-12-22 15:20:00,93.86,93.98,93.85,93.97,5800.0,80.4719,80.5748,80.4633,80.5662,5800.0
2010-12-22 15:25:00,93.96,94.0,93.93,93.93,2600.0,80.5576,80.5919,80.5319,80.5319,2600.0
2010-12-22 15:30:00,93.95,93.95,93.89,93.89,1700.0,80.549,80.549,80.4976,80.4976,1700.0
2010-12-22 15:35:00,93.88,93.88,93.82,93.85,2800.0,80.489,80.489,80.4376,80.4633,2800.0
2010-12-22 15:40:00,93.86,93.95,93.86,93.88,5700.0,80.4719,80.549,80.4719,80.489,5700.0
2010-12-22 15:45:00,93.86,93.88,93.68,93.68,7100.0,80.4719,80.489,80.3176,80.3176,7100.0
2010-12-22 15:50:00,93.68,93.78,93.68,93.78,5900.0,80.3176,80.4033,80.3176,80.4033,5900.0
2010-12-22 15:55:00,93.77,93.82,93.72,93.81,11900.0,80.3947,80.4376,80.3518,80.429,11900.0
2010-12-23 09:30:00,93.76,93.9,93.66,93.75,5700.0,80.3861,80.5062,80.3004,80.3776,5700.0
2010-12-23 09:35:00,93.75,93.75,93.68,93.69,1200.0,80.3776,80.3776,80.3176,80.3261,1200.0
2010-12-23 09:40:00,93.69,93.69,93.57,93.57,2200.0,80.3261,80.3261,80.2232,80.2232,2200.0
2010-12-23 09:45:00,93.55,93.62,93.55,93.62,2200.0,80.2061,80.2661,80.2061,80.2661,2200.0
2010-12-23 09:50:00,93.66,93.76,93.66,93.69,5100.0,80.3004,80.3861,80.3004,80.3261,5100.0
2010-12-23 09:55:00,93.7,93.7,93.5,93.53,2900.0,80.3347,80.3347,80.1632,80.1889,2900.0
2010-12-23 10:00:00,93.51,93.53,93.43,93.43,2700.0,80.1718,80.1889,80.1032,80.1032,2700.0
2010-12-23 10:05:00,93.42,93.49,93.42,93.49,1800.0,80.0946,80.1547,80.0946,80.1547,1800.0
2010-12-23 10:10:00,93.48,93.49,93.45,93.47,3400.0,80.1461,80.1547,80.1204,80.1375,3400.0
2010-12-23 10:15:00,93.45,93.47,93.4,93.41,3400.0,80.1204,80.1375,80.0775,80.0861,3400.0
2010-12-23 10:20:00,93.48,93.48,93.41,93.48,1100.0,80.1461,80.1461,80.0861,80.1461,1100.0
2010-12-23 10:25:00,93.48,93.48,93.35,93.42,1200.0,80.1461,80.1461,80.0346,80.0946,1200.0
2010-12-23 10:30:00,93.41,93.52,93.41,93.49,3300.0,80.0861,80.1804,80.0861,80.1547,3300.0
2010-12-23 10:35:00,93.49,93.63,93.49,93.63,2600.0,80.1547,80.2747,80.1547,80.2747,2600.0
2010-12-23 10:40:00,93.58,93.58,93.46,93.46,1100.0,80.2318,80.2318,80.1289,80.1289,1100.0
2010-12-23 10:45:00,93.42,93.42,93.32,93.32,1000.0,80.0946,80.0946,80.0089,80.0089,1000.0
2010-12-23 10:50:00,93.32,93.34,93.28,93.28,2400.0,80.0089,80.026,79.9746,79.9746,2400.0
2010-12-23 10:55:00,93.28,93.28,93.21,93.21,500.0,79.9746,79.9746,79.9146,79.9146,500.0
2010-12-23 11:00:00,93.16,93.16,93.09,93.09,1300.0,79.8717,79.8717,79.8117,79.8117,1300.0
2010-12-23 11:05:00,92.99,93.14,92.99,93.14,900.0,79.726,79.8546,79.726,79.8546,900.0
2010-12-23 11:10:00,93.15,93.17,93.13,93.13,700.0,79.8632,79.8803,79.846,79.846,700.0
2010-12-23 11:15:00,93.17,93.22,93.17,93.21,600.0,79.8803,79.9232,79.8803,79.9146,600.0
2010-12-23 11:20:00,93.18,93.18,93.16,93.16,400.0,79.8889,79.8889,79.8717,79.8717,400.0
2010-12-23 11:25:00,93.15,93.15,93.15,93.15,100.0,79.8632,79.8632,79.8632,79.8632,100.0
2010-12-23 11:30:00,93.23,93.24,93.2,93.24,500.0,79.9317,79.9403,79.906,79.9403,500.0
2010-12-23 11:35:00,93.22,93.3,93.21,93.23,3800.0,79.9232,79.9918,79.9146,79.9317,3800.0
2010-12-23 11:40:00,93.21,93.21,93.17,93.17,500.0,79.9146,79.9146,79.8803,79.8803,500.0
2010-12-23 11:45:00,93.14,93.21,93.14,93.14,700.0,79.8546,79.9146,79.8546,79.8546,700.0
2010-12-23 11:50:00,93.18,93.18,93.12,93.12,500.0,79.8889,79.8889,79.8374,79.8374,500.0
2010-12-23 11:55:00,93.08,93.16,92.98,92.98,2200.0,79.8031,79.8717,79.7174,79.7174,2200.0
2010-12-23 12:00:00,92.97,93.01,92.97,93.01,800.0,79.7088,79.7431,79.7088,79.7431,800.0
2010-12-23 12:05:00,92.94,92.95,92.87,92.87,2100.0,79.6831,79.6917,79.6231,79.6231,2100.0
2010-12-23 12:10:00,92.84,92.84,92.78,92.8,400.0,79.5974,79.5974,79.5459,79.5631,400.0
2010-12-23 12:15:00,92.8,92.85,92.78,92.83,2000.0,79.5631,79.6059,79.5459,79.5888,2000.0
2010-12-23 12:20:00,92.84,92.91,92.83,92.85,2200.0,79.5974,79.6574,79.5888,79.6059,2200.0
2010-12-23 12:25:00,92.84,92.85,92.77,92.81,3800.0,79.5974,79.6059,79.5374,79.5716,3800.0
2010-12-23 12:30:00,92.8,92.82,92.77,92.82,3000.0,79.5631,79.5802,79.5374,79.5802,3000.0
2010-12-23 12:35:00,92.78,92.78,92.71,92.74,1300.0,79.5459,79.5459,79.4859,79.5116,1300.0
2010-12-23 12:40:00,92.75,92.75,92.7,92.7,1200.0,79.5202,79.5202,79.4773,79.4773,1200.0
2010-12-23 12:45:00,92.7,92.7,92.66,92.66,1000.0,79.4773,79.4773,79.443,79.443,1000.0
2010-12-23 12:50:00,92.68,92.72,92.66,92.66,1300.0,79.4602,79.4945,79.443,79.443,1300.0
2010-12-23 12:55:00,92.66,92.68,92.58,92.58,1300.0,79.443,79.4602,79.3745,79.3745,1300.0
2010-12-23 13:00:00,92.62,92.68,92.62,92.68,2100.0,79.4087,79.4602,79.4087,79.4602,2100.0
2010-12-23 13:05:00,92.63,92.66,92.6,92.65,700.0,79.4173,79.443,79.3916,79.4345,700.0
2010-12-23 13:10:00,92.64,92.64,92.59,92.6,1700.0,79.4259,79.4259,79.383,79.3916,1700.0
2010-12-23 13:15:00,92.62,92.66,92.62,92.65,3300.0,79.4087,79.443,79.4087,79.4345,3300.0
2010-12-23 13:20:00,92.64,92.67,92.62,92.62,2400.0,79.4259,79.4516,79.4087,79.4087,2400.0
2010-12-23 13:25:00,92.63,92.64,92.6,92.61,900.0,79.4173,79.4259,79.3916,79.4002,900.0
2010-12-23 13:30:00,92.6,92.61,92.6,92.61,1100.0,79.3916,79.4002,79.3916,79.4002,1100.0
2010-12-23 13:35:00,92.6,92.63,92.6,92.6,900.0,79.3916,79.4173,79.3916,79.3916,900.0
2010-12-23 13:40:00,92.61,92.63,92.6,92.6,1100.0,79.4002,79.4173,79.3916,79.3916,1100.0
2010-12-23 13:45:00,92.6,92.61,92.56,92.56,1500.0,79.3916,79.4002,79.3573,79.3573,1500.0
2010-12-23 13:50:00,92.55,92.56,92.52,92.52,1600.0,79.3487,79.3573,79.323,79.323,1600.0
2010-12-23 13:55:00,92.53,92.56,92.47,92.53,3300.0,79.3316,79.3573,79.2801,79.3316,3300.0
2010-12-23 14:00:00,92.54,92.66,92.52,92.66,7400.0,79.3402,79.443,79.323,79.443,7400.0
2010-12-23 14:05:00,92.67,92.68,92.63,92.63,3900.0,79.4516,79.4602,79.4173,79.4173,3900.0
2010-12-23 14:10:00,92.63,92.65,92.6,92.65,2100.0,79.4173,79.4345,79.3916,79.4345,2100.0
2010-12-23 14:15:00,92.64,92.64,92.59,92.61,2500.0,79.4259,79.4259,79.383,79.4002,2500.0
2010-12-23 14:20:00,92.59,92.59,92.56,92.56,2000.0,79.383,79.383,79.3573,79.3573,2000.0
2010-12-23 14:25:00,92.5,92.51,92.5,92.5,1000.0,79.3059,79.3144,79.3059,79.3059,1000.0
2010-12-23 14:30:00,92.53,92.61,92.53,92.61,2800.0,79.3316,79.4002,79.3316,79.4002,2800.0
2010-12-23 14:35:00,92.63,92.63,92.5,92.52,1600.0,79.4173,79.4173,79.3059,79.323,1600.0
2010-12-23 14:40:00,92.54,92.57,92.54,92.56,300.0,79.3402,79.3659,79.3402,79.3573,300.0
2010-12-23 14:45:00,92.56,92.56,92.52,92.56,1400.0,79.3573,79.3573,79.323,79.3573,1400.0
2010-12-23 14:50:00,92.58,92.6,92.57,92.6,1000.0,79.3745,79.3916,79.3659,79.3916,1000.0
2010-12-23 14:55:00,92.6,92.63,92.6,92.62,1100.0,79.3916,79.4173,79.3916,79.4087,1100.0
2010-12-23 15:00:00,92.63,92.63,92.56,92.57,2600.0,79.4173,79.4173,79.3573,79.3659,2600.0
2010-12-23 15:05:00,92.58,92.63,92.58,92.6,2700.0,79.3745,79.4173,79.3745,79.3916,2700.0
2010-12-23 15:10:00,92.61,92.63,92.6,92.63,3100.0,79.4002,79.4173,79.3916,79.4173,3100.0
2010-12-23 15:15:00,92.63,92.63,92.62,92.63,1900.0,79.4173,79.4173,79.4087,79.4173,1900.0
2010-12-23 15:20:00,92.62,92.63,92.58,92.6,4200.0,79.4087,79.4173,79.3745,79.3916,4200.0
2010-12-23 15:25:00,92.58,92.63,92.55,92.62,3900.0,79.3745,79.4173,79.3487,79.4087,3900.0
2010-12-23 15:30:00,92.63,92.63,92.56,92.59,3100.0,79.4173,79.4173,79.3573,79.383,3100.0
2010-12-23 15:35:00,92.58,92.62,92.57,92.57,2500.0,79.3745,79.4087,79.3659,79.3659,2500.0
2010-12-23 15:40:00,92.59,92.71,92.59,92.67,5800.0,79.383,79.4859,79.383,79.4516,5800.0
2010-12-23 15:45:00,92.7,92.7,92.52,92.57,7300.0,79.4773,79.4773,79.323,79.3659,7300.0
2010-12-23 15:50:00,92.57,92.65,92.51,92.65,6100.0,79.3659,79.4345,79.3144,79.4345,6100.0
2010-12-23 15:55:00,92.62,92.72,92.59,92.71,12600.0,79.4087,79.4945,79.383,79.4859,12600.0
2010-12-27 09:30:00,92.46,92.7,92.46,92.7,1800.0,79.2716,79.4773,79.2716,79.4773,1800.0
2010-12-27 09:35:00,92.64,92.68,92.57,92.68,800.0,79.4259,79.4602,79.3659,79.4602,800.0
2010-12-27 09:40:00,92.63,92.67,92.47,92.47,1500.0,79.4173,79.4516,79.2801,79.2801,1500.0
2010-12-27 09:45:00,92.54,92.54,92.35,92.39,1100.0,79.3402,79.3402,79.1773,79.2116,1100.0
2010-12-27 09:50:00,92.39,92.39,92.18,92.26,1400.0,79.2116,79.2116,79.0315,79.1001,1400.0
2010-12-27 09:55:00,92.27,92.29,92.25,92.29,1500.0,79.1087,79.1258,79.0915,79.1258,1500.0
2010-12-27 10:00:00,92.25,92.25,92.25,92.25,200.0,79.0915,79.0915,79.0915,79.0915,200.0
2010-12-27 10:05:00,92.25,92.29,92.25,92.28,1300.0,79.0915,79.1258,79.0915,79.1172,1300.0
2010-12-27 10:10:00,92.25,92.29,92.23,92.29,600.0,79.0915,79.1258,79.0744,79.1258,600.0
2010-12-27 10:15:00,92.36,92.41,92.32,92.32,1300.0,79.1858,79.2287,79.1515,79.1515,1300.0
2010-12-27 10:20:00,92.33,92.33,92.33,92.33,400.0,79.1601,79.1601,79.1601,79.1601,400.0
2010-12-27 10:25:00,92.35,92.44,92.35,92.44,600.0,79.1773,79.2544,79.1773,79.2544,600.0
2010-12-27 10:30:00,92.41,92.42,92.36,92.42,600.0,79.2287,79.2373,79.1858,79.2373,600.0
2010-12-27 10:35:00,92.41,92.41,92.35,92.35,200.0,79.2287,79.2287,79.1773,79.1773,200.0
2010-12-27 10:40:00,92.35,92.35,92.35,92.35,100.0,79.1773,79.1773,79.1773,79.1773,100.0
2010-12-27 10:45:00,92.35,92.45,92.3,92.45,2100.0,79.1773,79.263,79.1344,79.263,2100.0
2010-12-27 10:50:00,92.47,92.53,92.47,92.53,600.0,79.2801,79.3316,79.2801,79.3316,600.0
2010-12-27 10:55:00,92.51,92.6,92.51,92.6,500.0,79.3144,79.3916,79.3144,79.3916,500.0
2010-12-27 11:00:00,92.55,92.55,92.55,92.55,100.0,79.3487,79.3487,79.3487,79.3487,100.0
2010-12-27 11:05:00,92.61,92.65,92.61,92.63,900.0,79.4002,79.4345,79.4002,79.4173,900.0
2010-12-27 11:10:00,92.66,92.69,92.65,92.65,500.0,79.443,79.4688,79.4345,79.4345,500.0
2010-12-27 11:15:00,92.68,92.75,92.68,92.74,900.0,79.4602,79.5202,79.4602,79.5116,900.0
2010-12-27 11:20:00,92.73,92.74,92.7,92.7,500.0,79.5031,79.5116,79.4773,79.4773,500.0
2010-12-27 11:25:00,92.69,92.7,92.69,92.69,300.0,79.4688,79.4773,79.4688,79.4688,300.0
2010-12-27 11:30:00,92.66,92.72,92.64,92.71,1300.0,79.443,79.4945,79.4259,79.4859,1300.0
2010-12-27 11:35:00,92.69,92.71,92.66,92.71,1100.0,79.4688,79.4859,79.443,79.4859,1100.0
2010-12-27 11:40:00,92.73,92.81,92.73,92.81,1900.0,79.5031,79.5716,79.5031,79.5716,1900.0
2010-12-27 11:45:00,92.78,92.83,92.78,92.79,900.0,79.5459,79.5888,79.5459,79.5545,900.0
2010-12-27 11:50:00,92.82,92.84,92.81,92.81,1100.0,79.5802,79.5974,79.5716,79.5716,1100.0
2010-12-27 11:55:00,92.84,92.84,92.73,92.8,1400.0,79.5974,79.5974,79.5031,79.5631,1400.0
2010-12-27 12:00:00,92.81,92.82,92.81,92.82,400.0,79.5716,79.5802,79.5716,79.5802,400.0
2010-12-27 12:05:00,92.82,92.82,92.82,92.82,0.0,79.5802,79.5802,79.5802,79.5802,0.0
2010-12-27 12:10:00,92.85,92.89,92.85,92.88,500.0,79.6059,79.6402,79.6059,79.6317,500.0
2010-12-27 12:15:00,92.93,92.93,92.9,92.9,500.0,79.6745,79.6745,79.6488,79.6488,500.0
2010-12-27 12:20:00,92.89,92.9,92.88,92.9,300.0,79.6402,79.6488,79.6317,79.6488,300.0
2010-12-27 12:25:00,92.9,92.9,92.89,92.89,300.0,79.6488,79.6488,79.6402,79.6402,300.0
2010-12-27 12:30:00,92.87,92.92,92.87,92.92,400.0,79.6231,79.666,79.6231,79.666,400.0
2010-12-27 12:35:00,92.9,92.9,92.9,92.9,100.0,79.6488,79.6488,79.6488,79.6488,100.0
2010-12-27 12:40:00,92.91,92.91,92.91,92.91,100.0,79.6574,79.6574,79.6574,79.6574,100.0
2010-12-27 12:45:00,92.9,92.9,92.87,92.87,700.0,79.6488,79.6488,79.6231,79.6231,700.0
2010-12-27 12:50:00,92.85,92.87,92.8,92.8,1100.0,79.6059,79.6231,79.5631,79.5631,1100.0
2010-12-27 12:55:00,92.84,92.85,92.79,92.85,800.0,79.5974,79.6059,79.5545,79.6059,800.0
2010-12-27 13:00:00,92.86,92.86,92.78,92.78,800.0,79.6145,79.6145,79.5459,79.5459,800.0
2010-12-27 13:05:00,92.82,92.89,92.79,92.88,1100.0,79.5802,79.6402,79.5545,79.6317,1100.0
2010-12-27 13:10:00,92.9,93.03,92.9,92.94,1500.0,79.6488,79.7603,79.6488,79.6831,1500.0
2010-12-27 13:15:00,92.97,93.01,92.97,93.01,500.0,79.7088,79.7431,79.7088,79.7431,500.0
2010-12-27 13:20:00,93.04,93.06,93.04,93.06,200.0,79.7688,79.786,79.7688,79.786,200.0
2010-12-27 13:25:00,93.06,93.1,93.05,93.06,1100.0,79.786,79.8203,79.7774,79.786,1100.0
2010-12-27 13:30:00,93.09,93.11,93.09,93.1,600.0,79.8117,79.8289,79.8117,79.8203,600.0
2010-12-27 13:35:00,93.08,93.11,93.03,93.11,1700.0,79.8031,79.8289,79.7603,79.8289,1700.0
2010-12-27 13:40:00,93.08,93.1,93.04,93.04,600.0,79.8031,79.8203,79.7688,79.7688,600.0
2010-12-27 13:45:00,93.06,93.06,93.06,93.06,100.0,79.786,79.786,79.786,79.786,100.0
2010-12-27 13:50:00,93.05,93.05,93.03,93.03,700.0,79.7774,79.7774,79.7603,79.7603,700.0
2010-12-27 13:55:00,93.05,93.11,93.04,93.11,1300.0,79.7774,79.8289,79.7688,79.8289,1300.0
2010-12-27 14:00:00,93.13,93.13,93.12,93.12,300.0,79.846,79.846,79.8374,79.8374,300.0
2010-12-27 14:05:00,93.12,93.12,93.12,93.12,0.0,79.8374,79.8374,79.8374,79.8374,0.0
2010-12-27 14:10:00,93.1,93.11,93.09,93.09,800.0,79.8203,79.8289,79.8117,79.8117,800.0
2010-12-27 14:15:00,93.06,93.07,93.06,93.07,400.0,79.786,79.7946,79.786,79.7946,400.0
2010-12-27 14:20:00,93.07,93.07,93.07,93.07,100.0,79.7946,79.7946,79.7946,79.7946,100.0
2010-12-27 14:25:00,93.06,93.11,93.06,93.11,900.0,79.786,79.8289,79.786,79.8289,900.0
2010-12-27 14:30:00,93.11,93.11,93.11,93.11,0.0,79.8289,79.8289,79.8289,79.8289,0.0
2010-12-27 14:35:00,93.12,93.12,93.1,93.1,800.0,79.8374,79.8374,79.8203,79.8203,800.0
2010-12-27 14:40:00,93.11,93.22,93.11,93.21,1300.0,79.8289,79.9232,79.8289,79.9146,1300.0
2010-12-27 14:45:00,93.23,93.24,93.21,93.24,1400.0,79.9317,79.9403,79.9146,79.9403,1400.0
2010-12-27 14:50:00,93.24,93.26,93.24,93.26,2100.0,79.9403,79.9575,79.9403,79.9575,2100.0
2010-12-27 14:55:00,93.25,93.27,93.2,93.24,4100.0,79.9489,79.966,79.906,79.9403,4100.0
2010-12-27 15:00:00,93.22,93.31,93.22,93.31,3100.0,79.9232,80.0003,79.9232,80.0003,3100.0
2010-12-27 15:05:00,93.29,93.39,93.29,93.39,4300.0,79.9832,80.0689,79.9832,80.0689,4300.0
2010-12-27 15:10:00,93.39,93.45,93.39,93.45,2000.0,80.0689,80.1204,80.0689,80.1204,2000.0
2010-12-27 15:15:00,93.43,93.44,93.4,93.43,2300.0,80.1032,80.1118,80.0775,80.1032,2300.0
2010-12-27 15:20:00,93.44,93.49,93.44,93.49,2100.0,80.1118,80.1547,80.1118,80.1547,2100.0
2010-12-27 15:25:00,93.49,93.56,93.48,93.54,2400.0,80.1547,80.2147,80.1461,80.1975,2400.0
2010-12-27 15:30:00,93.54,93.6,93.54,93.59,3100.0,80.1975,80.249,80.1975,80.2404,3100.0
2010-12-27 15:35:00,93.58,93.6,93.56,93.6,6300.0,80.2318,80.249,80.2147,80.249,6300.0
2010-12-27 15:40:00,93.6,93.71,93.59,93.67,9000.0,80.249,80.3433,80.2404,80.309,9000.0
2010-12-27 15:45:00,93.65,93.7,93.4,93.4,16100.0,80.2918,80.3347,80.0775,80.0775,16100.0
2010-12-27 15:50:00,93.44,93.47,93.3,93.35,15200.0,80.1118,80.1375,79.9918,80.0346,15200.0
2010-12-27 15:55:00,93.34,93.49,93.33,93.46,10200.0,80.026,80.1547,80.0175,80.1289,10200.0
2010-12-28 09:30:00,93.49,93.5,93.15,93.28,1600.0,80.1547,80.1632,79.8632,79.9746,1600.0
2010-12-28 09:35:00,93.38,93.38,93.08,93.08,1200.0,80.0603,80.0603,79.8031,79.8031,1200.0
2010-12-28 09:40:00,93.23,93.53,93.23,93.41,2700.0,79.9317,80.1889,79.9317,80.0861,2700.0
2010-12-28 09:45:00,93.38,93.47,93.33,93.47,1000.0,80.0603,80.1375,80.0175,80.1375,1000.0
2010-12-28 09:50:00,93.53,93.57,93.47,93.47,1600.0,80.1889,80.2232,80.1375,80.1375,1600.0
2010-12-28 09:55:00,93.36,93.42,93.36,93.41,1200.0,80.0432,80.0946,80.0432,80.0861,1200.0
2010-12-28 10:00:00,93.29,93.36,93.24,93.25,2100.0,79.9832,80.0432,79.9403,79.9489,2100.0
2010-12-28 10:05:00,93.18,93.18,92.93,92.99,1000.0,79.8889,79.8889,79.6745,79.726,1000.0
2010-12-28 10:10:00,92.94,92.94,92.78,92.78,1000.0,79.6831,79.6831,79.5459,79.5459,1000.0
2010-12-28 10:15:00,92.81,93.06,92.81,93.02,2600.0,79.5716,79.786,79.5716,79.7517,2600.0
2010-12-28 10:20:00,93.04,93.04,93.04,93.04,100.0,79.7688,79.7688,79.7688,79.7688,100.0
2010-12-28 10:25:00,93.11,93.18,93.11,93.18,700.0,79.8289,79.8889,79.8289,79.8889,700.0
2010-12-28 10:30:00,93.2,93.21,92.97,93.03,1900.0,79.906,79.9146,79.7088,79.7603,1900.0
2010-12-28 10:35:00,93.09,93.12,93.09,93.11,400.0,79.8117,79.8374,79.8117,79.8289,400.0
2010-12-28 10:40:00,93.15,93.17,93.09,93.17,800.0,79.8632,79.8803,79.8117,79.8803,800.0
2010-12-28 10:45:00,93.18,93.18,93.08,93.08,1200.0,79.8889,79.8889,79.8031,79.8031,1200.0
2010-12-28 10:50:00,92.97,93.02,92.91,93.02,2700.0,79.7088,79.7517,79.6574,79.7517,2700.0
2010-12-28 10:55:00,93.01,93.11,93.01,93.1,1900.0,79.7431,79.8289,79.7431,79.8203,1900.0
2010-12-28 11:00:00,93.03,93.06,93.03,93.03,700.0,79.7603,79.786,79.7603,79.7603,700.0
2010-12-28 11:05:00,93.01,93.01,92.95,92.97,1200.0,79.7431,79.7431,79.6917,79.7088,1200.0
2010-12-28 11:10:00,92.98,93.11,92.98,93.08,2700.0,79.7174,79.8289,79.7174,79.8031,2700.0
2010-12-28 11:15:00,93.08,93.11,93.04,93.11,2000.0,79.8031,79.8289,79.7688,79.8289,2000.0
2010-12-28 11:20:00,93.11,93.19,93.1,93.18,800.0,79.8289,79.8974,79.8203,79.8889,800.0
2010-12-28 11:25:00,93.18,93.18,93.17,93.17,300.0,79.8889,79.8889,79.8803,79.8803,300.0
2010-12-28 11:30:00,93.17,93.22,93.08,93.22,2000.0,79.8803,79.9232,79.8031,79.9232,2000.0
2010-12-28 11:35:00,93.17,93.19,93.17,93.18,800.0,79.8803,79.8974,79.8803,79.8889,800.0
2010-12-28 11:40:00,93.17,93.17,93.07,93.11,2200.0,79.8803,79.8803,79.7946,79.8289,2200.0
2010-12-28 11:45:00,93.11,93.15,93.11,93.15,200.0,79.8289,79.8632,79.8289,79.8632,200.0
2010-12-28 11:50:00,93.09,93.28,93.09,93.28,1200.0,79.8117,79.9746,79.8117,79.9746,1200.0
2010-12-28 11:55:00,93.22,93.29,93.21,93.28,1600.0,79.9232,79.9832,79.9146,79.9746,1600.0
2010-12-28 12:00:00,93.28,93.28,93.24,93.24,600.0,79.9746,79.9746,79.9403,79.9403,600.0
2010-12-28 12:05:00,93.23,93.31,93.23,93.31,1900.0,79.9317,80.0003,79.9317,80.0003,1900.0
2010-12-28 12:10:00,93.31,93.33,93.29,93.32,1000.0,80.0003,80.0175,79.9832,80.0089,1000.0
2010-12-28 12:15:00,93.32,93.36,93.31,93.36,500.0,80.0089,80.0432,80.0003,80.0432,500.0
2010-12-28 12:20:00,93.32,93.32,93.32,93.32,100.0,80.0089,80.0089,80.0089,80.0089,100.0
2010-12-28 12:25:00,93.34,93.43,93.34,93.43,1100.0,80.026,80.1032,80.026,80.1032,1100.0
2010-12-28 12:30:00,93.41,93.52,93.41,93.52,2400.0,80.0861,80.1804,80.0861,80.1804,2400.0
2010-12-28 12:35:00,93.53,93.57,93.48,93.49,2300.0,80.1889,80.2232,80.1461,80.1547,2300.0
2010-12-28 12:40:00,93.54,93.54,93.4,93.44,800.0,80.1975,80.1975,80.0775,80.1118,800.0
2010-12-28 12:45:00,93.39,93.39,93.39,93.39,100.0,80.0689,80.0689,80.0689,80.0689,100.0
2010-12-28 12:50:00,93.39,93.39,93.38,93.38,500.0,80.0689,80.0689,80.0603,80.0603,500.0
2010-12-28 12:55:00,93.36,93.36,93.19,93.21,1900.0,80.0432,80.0432,79.8974,79.9146,1900.0
2010-12-28 13:00:00,93.23,93.34,93.23,93.29,1000.0,79.9317,80.026,79.9317,79.9832,1000.0
2010-12-28 13:05:00,93.27,93.32,93.26,93.26,700.0,79.966,80.0089,79.9575,79.9575,700.0
2010-12-28 13:10:00,93.27,93.29,93.23,93.23,600.0,79.966,79.9832,79.9317,79.9317,600.0
2010-12-28 13:15:00,93.23,93.23,93.23,93.23,0.0,79.9317,79.9317,79.9317,79.9317,0.0
2010-12-28 13:20:00,93.26,93.26,93.18,93.18,1100.0,79.9575,79.9575,79.8889,79.8889,1100.0
2010-12-28 13:25:00,93.18,93.23,93.18,93.2,500.0,79.8889,79.9317,79.8889,79.906,500.0
2010-12-28 13:30:00,93.2,93.2,93.14,93.14,600.0,79.906,79.906,79.8546,79.8546,600.0
2010-12-28 13:35:00,93.18,93.31,93.18,93.24,4800.0,79.8889,80.0003,79.8889,79.9403,4800.0
2010-12-28 13:40:00,93.24,93.24,93.22,93.22,3600.0,79.9403,79.9403,79.9232,79.9232,3600.0
2010-12-28 13:45:00,93.29,93.29,93.26,93.26,300.0,79.9832,79.9832,79.9575,79.9575,300.0
2010-12-28 13:50:00,93.26,93.26,93.26,93.26,0.0,79.9575,79.9575,79.9575,79.9575,0.0
2010-12-28 13:55:00,93.26,93.26,93.26,93.26,0.0,79.9575,79.9575,79.9575,79.9575,0.0
2010-12-28 14:00:00,93.31,93.33,93.31,93.31,600.0,80.0003,80.0175,80.0003,80.0003,600.0
2010-12-28 14:05:00,93.33,93.34,93.33,93.34,400.0,80.0175,80.026,80.0175,80.026,400.0
2010-12-28 14:10:00,93.34,93.34,93.33,93.33,400.0,80.026,80.026,80.0175,80.0175,400.0
2010-12-28 14:15:00,93.36,93.37,93.36,93.37,300.0,80.0432,80.0518,80.0432,80.0518,300.0
2010-12-28 14:20:00,93.39,93.41,93.35,93.35,700.0,80.0689,80.0861,80.0346,80.0346,700.0
2010-12-28 14:25:00,93.38,93.49,93.38,93.49,1500.0,80.0603,80.1547,80.0603,80.1547,1500.0
2010-12-28 14:30:00,93.46,93.46,92.98,93.09,37500.0,80.1289,80.1289,79.7174,79.8117,37500.0
2010-12-28 14:35:00,93.09,93.2,93.09,93.17,5700.0,79.8117,79.906,79.8117,79.8803,5700.0
2010-12-28 14:40:00,93.16,93.16,93.07,93.11,2800.0,79.8717,79.8717,79.7946,79.8289,2800.0
2010-12-28 14:45:00,93.11,93.11,93.01,93.05,1600.0,79.8289,79.8289,79.7431,79.7774,1600.0
2010-12-28 14:50:00,93.05,93.05,92.99,93.03,3800.0,79.7774,79.7774,79.726,79.7603,3800.0
2010-12-28 14:55:00,93.03,93.03,92.86,93.0,6300.0,79.7603,79.7603,79.6145,79.7345,6300.0
2010-12-28 15:00:00,93.0,93.06,93.0,93.05,4700.0,79.7345,79.786,79.7345,79.7774,4700.0
2010-12-28 15:05:00,93.06,93.1,93.05,93.09,3800.0,79.786,79.8203,79.7774,79.8117,3800.0
2010-12-28 15:10:00,93.07,93.08,93.07,93.07,600.0,79.7946,79.8031,79.7946,79.7946,600.0
2010-12-28 15:15:00,93.07,93.07,93.01,93.01,1100.0,79.7946,79.7946,79.7431,79.7431,1100.0
2010-12-28 15:20:00,93.01,93.01,92.98,92.98,1100.0,79.7431,79.7431,79.7174,79.7174,1100.0
2010-12-28 15:25:00,92.98,93.03,92.98,93.02,500.0,79.7174,79.7603,79.7174,79.7517,500.0
2010-12-28 15:30:00,93.02,93.02,92.97,93.01,1000.0,79.7517,79.7517,79.7088,79.7431,1000.0
2010-12-28 15:35:00,93.0,93.02,92.98,93.01,1700.0,79.7345,79.7517,79.7174,79.7431,1700.0
2010-12-28 15:40:00,92.99,93.04,92.99,93.03,3200.0,79.726,79.7688,79.726,79.7603,3200.0
2010-12-28 15:45:00,93.06,93.06,92.97,93.05,3100.0,79.786,79.786,79.7088,79.7774,3100.0
2010-12-28 15:50:00,93.05,93.17,93.05,93.17,3300.0,79.7774,79.8803,79.7774,79.8803,3300.0
2010-12-28 15:55:00,93.17,93.17,93.07,93.1,8400.0,79.8803,79.8803,79.7946,79.8203,8400.0
2010-12-29 09:30:00,93.23,93.77,93.23,93.77,1400.0,79.9317,80.3947,79.9317,80.3947,1400.0
2010-12-29 09:35:00,93.78,93.9,93.71,93.75,1600.0,80.4033,80.5062,80.3433,80.3776,1600.0
2010-12-29 09:40:00,93.75,93.84,93.75,93.84,900.0,80.3776,80.4547,80.3776,80.4547,900.0
2010-12-29 09:45:00,93.84,93.84,93.79,93.8,700.0,80.4547,80.4547,80.4119,80.4204,700.0
2010-12-29 09:50:00,93.79,94.04,93.79,94.0,5400.0,80.4119,80.6262,80.4119,80.5919,5400.0
2010-12-29 09:55:00,94.0,94.0,93.98,93.98,1200.0,80.5919,80.5919,80.5748,80.5748,1200.0
2010-12-29 10:00:00,93.98,93.98,93.92,93.96,900.0,80.5748,80.5748,80.5233,80.5576,900.0
2010-12-29 10:05:00,93.96,94.02,93.92,93.92,1900.0,80.5576,80.6091,80.5233,80.5233,1900.0
2010-12-29 10:10:00,93.98,94.0,93.98,93.99,2000.0,80.5748,80.5919,80.5748,80.5833,2000.0
2010-12-29 10:15:00,93.92,94.0,93.92,94.0,1700.0,80.5233,80.5919,80.5233,80.5919,1700.0
2010-12-29 10:20:00,93.99,94.0,93.97,93.97,1700.0,80.5833,80.5919,80.5662,80.5662,1700.0
2010-12-29 10:25:00,93.99,93.99,93.99,93.99,100.0,80.5833,80.5833,80.5833,80.5833,100.0
2010-12-29 10:30:00,93.99,94.0,93.99,94.0,1400.0,80.5833,80.5919,80.5833,80.5919,1400.0
2010-12-29 10:35:00,93.97,94.0,93.97,93.98,1300.0,80.5662,80.5919,80.5662,80.5748,1300.0
2010-12-29 10:40:00,94.0,94.0,93.99,93.99,2500.0,80.5919,80.5919,80.5833,80.5833,2500.0
2010-12-29 10:45:00,93.98,94.04,93.97,93.99,6500.0,80.5748,80.6262,80.5662,80.5833,6500.0
2010-12-29 10:50:00,93.99,94.0,93.99,94.0,900.0,80.5833,80.5919,80.5833,80.5919,900.0
2010-12-29 10:55:00,93.97,93.97,93.88,93.88,800.0,80.5662,80.5662,80.489,80.489,800.0
2010-12-29 11:00:00,93.86,93.87,93.86,93.87,800.0,80.4719,80.4805,80.4719,80.4805,800.0
2010-12-29 11:05:00,93.86,93.87,93.86,93.87,200.0,80.4719,80.4805,80.4719,80.4805,200.0
2010-12-29 11:10:00,93.88,93.89,93.87,93.89,800.0,80.489,80.4976,80.4805,80.4976,800.0
2010-12-29 11:15:00,93.85,93.85,93.77,93.82,1300.0,80.4633,80.4633,80.3947,80.4376,1300.0
2010-12-29 11:20:00,93.82,93.82,93.75,93.8,2500.0,80.4376,80.4376,80.3776,80.4204,2500.0
2010-12-29 11:25:00,93.79,93.79,93.79,93.79,300.0,80.4119,80.4119,80.4119,80.4119,300.0
2010-12-29 11:30:00,93.81,93.83,93.79,93.81,1600.0,80.429,80.4462,80.4119,80.429,1600.0
2010-12-29 11:35:00,93.83,93.86,93.83,93.86,200.0,80.4462,80.4719,80.4462,80.4719,200.0
2010-12-29 11:40:00,93.86,93.89,93.86,93.89,1200.0,80.4719,80.4976,80.4719,80.4976,1200.0
2010-12-29 11:45:00,93.89,93.93,93.89,93.93,2200.0,80.4976,80.5319,80.4976,80.5319,2200.0
2010-12-29 11:50:00,93.93,94.0,93.93,93.93,2300.0,80.5319,80.5919,80.5319,80.5319,2300.0
2010-12-29 11:55:00,93.98,93.98,93.96,93.97,500.0,80.5748,80.5748,80.5576,80.5662,500.0
2010-12-29 12:00:00,93.98,94.0,93.92,93.92,1300.0,80.5748,80.5919,80.5233,80.5233,1300.0
2010-12-29 12:05:00,93.91,94.0,93.91,93.97,1200.0,80.5147,80.5919,80.5147,80.5662,1200.0
2010-12-29 12:10:00,93.97,94.0,93.97,94.0,800.0,80.5662,80.5919,80.5662,80.5919,800.0
2010-12-29 12:15:00,93.99,94.0,93.99,94.0,700.0,80.5833,80.5919,80.5833,80.5919,700.0
2010-12-29 12:20:00,94.0,94.0,93.96,93.96,700.0,80.5919,80.5919,80.5576,80.5576,700.0
2010-12-29 12:25:00,93.97,93.97,93.97,93.97,200.0,80.5662,80.5662,80.5662,80.5662,200.0
2010-12-29 12:30:00,93.97,93.99,93.97,93.99,600.0,80.5662,80.5833,80.5662,80.5833,600.0
2010-12-29 12:35:00,93.99,94.0,93.98,93.99,400.0,80.5833,80.5919,80.5748,80.5833,400.0
2010-12-29 12:40:00,93.99,93.99,93.97,93.97,300.0,80.5833,80.5833,80.5662,80.5662,300.0
2010-12-29 12:45:00,93.96,93.96,93.95,93.96,300.0,80.5576,80.5576,80.549,80.5576,300.0
2010-12-29 12:50:00,93.95,93.97,93.95,93.97,800.0,80.549,80.5662,80.549,80.5662,800.0
2010-12-29 12:55:00,93.95,93.97,93.92,93.92,600.0,80.549,80.5662,80.5233,80.5233,600.0
2010-12-29 13:00:00,93.97,93.97,93.94,93.97,1900.0,80.5662,80.5662,80.5405,80.5662,1900.0
2010-12-29 13:05:00,93.97,93.97,93.96,93.97,2300.0,80.5662,80.5662,80.5576,80.5662,2300.0
2010-12-29 13:10:00,93.96,93.99,93.96,93.99,700.0,80.5576,80.5833,80.5576,80.5833,700.0
2010-12-29 13:15:00,93.98,93.98,93.97,93.98,1200.0,80.5748,80.5748,80.5662,80.5748,1200.0
2010-12-29 13:20:00,93.98,94.0,93.98,93.99,2300.0,80.5748,80.5919,80.5748,80.5833,2300.0
2010-12-29 13:25:00,93.98,93.98,93.93,93.95,1500.0,80.5748,80.5748,80.5319,80.549,1500.0
2010-12-29 13:30:00,93.93,93.94,93.93,93.93,800.0,80.5319,80.5405,80.5319,80.5319,800.0
2010-12-29 13:35:00,93.95,93.95,93.94,93.95,1400.0,80.549,80.549,80.5405,80.549,1400.0
2010-12-29 13:40:00,93.95,94.0,93.95,93.99,1600.0,80.549,80.5919,80.549,80.5833,1600.0
2010-12-29 13:45:00,93.96,93.99,93.96,93.97,300.0,80.5576,80.5833,80.5576,80.5662,300.0
2010-12-29 13:50:00,94.0,94.0,93.99,93.99,1400.0,80.5919,80.5919,80.5833,80.5833,1400.0
2010-12-29 13:55:00,94.0,94.0,94.0,94.0,3000.0,80.5919,80.5919,80.5919,80.5919,3000.0
2010-12-29 14:00:00,94.0,94.0,94.0,94.0,3200.0,80.5919,80.5919,80.5919,80.5919,3200.0
2010-12-29 14:05:00,93.99,94.0,93.99,93.99,3500.0,80.5833,80.5919,80.5833,80.5833,3500.0
2010-12-29 14:10:00,93.99,93.99,93.99,93.99,400.0,80.5833,80.5833,80.5833,80.5833,400.0
2010-12-29 14:15:00,93.99,93.99,93.94,93.94,1500.0,80.5833,80.5833,80.5405,80.5405,1500.0
2010-12-29 14:20:00,93.95,93.98,93.94,93.98,600.0,80.549,80.5748,80.5405,80.5748,600.0
2010-12-29 14:25:00,93.98,93.99,93.98,93.99,900.0,80.5748,80.5833,80.5748,80.5833,900.0
2010-12-29 14:30:00,93.99,93.99,93.99,93.99,1200.0,80.5833,80.5833,80.5833,80.5833,1200.0
2010-12-29 14:35:00,93.98,94.0,93.92,93.92,2400.0,80.5748,80.5919,80.5233,80.5233,2400.0
2010-12-29 14:40:00,93.93,93.95,93.92,93.95,900.0,80.5319,80.549,80.5233,80.549,900.0
2010-12-29 14:45:00,93.95,93.96,93.94,93.96,1800.0,80.549,80.5576,80.5405,80.5576,1800.0
2010-12-29 14:50:00,93.95,93.97,93.91,93.94,2000.0,80.549,80.5662,80.5147,80.5405,2000.0
2010-12-29 14:55:00,93.93,93.94,93.93,93.93,1500.0,80.5319,80.5405,80.5319,80.5319,1500.0
2010-12-29 15:00:00,93.92,93.99,93.92,93.99,2500.0,80.5233,80.5833,80.5233,80.5833,2500.0
2010-12-29 15:05:00,93.98,94.0,93.96,93.97,2500.0,80.5748,80.5919,80.5576,80.5662,2500.0
2010-12-29 15:10:00,93.98,93.98,93.96,93.97,500.0,80.5748,80.5748,80.5576,80.5662,500.0
2010-12-29 15:15:00,93.96,93.96,93.92,93.92,600.0,80.5576,80.5576,80.5233,80.5233,600.0
2010-12-29 15:20:00,93.95,94.0,93.94,93.99,3300.0,80.549,80.5919,80.5405,80.5833,3300.0
2010-12-29 15:25:00,94.0,94.0,93.98,93.99,2900.0,80.5919,80.5919,80.5748,80.5833,2900.0
2010-12-29 15:30:00,93.99,94.0,93.98,94.0,6400.0,80.5833,80.5919,80.5748,80.5919,6400.0
2010-12-29 15:35:00,94.0,94.0,93.99,94.0,4000.0,80.5919,80.5919,80.5833,80.5919,4000.0
2010-12-29 15:40:00,94.0,94.0,93.98,94.0,29900.0,80.5919,80.5919,80.5748,80.5919,29900.0
2010-12-29 15:45:00,93.99,94.0,93.94,93.97,11200.0,80.5833,80.5919,80.5405,80.5662,11200.0
2010-12-29 15:50:00,93.97,94.0,93.94,93.97,8300.0,80.5662,80.5919,80.5405,80.5662,8300.0
2010-12-29 15:55:00,93.96,93.99,93.93,93.98,16300.0,80.5576,80.5833,80.5319,80.5748,16300.0
2010-12-30 09:30:00,93.62,94.0,93.62,93.98,1300.0,80.2661,80.5919,80.2661,80.5748,1300.0
2010-12-30 09:35:00,93.99,94.01,93.95,94.0,4700.0,80.5833,80.6005,80.549,80.5919,4700.0
2010-12-30 09:40:00,94.0,94.09,93.99,93.99,3100.0,80.5919,80.6691,80.5833,80.5833,3100.0
2010-12-30 09:45:00,94.0,94.11,94.0,94.09,1300.0,80.5919,80.6862,80.5919,80.6691,1300.0
2010-12-30 09:50:00,94.1,94.35,94.08,94.35,6300.0,80.6776,80.892,80.6605,80.892,6300.0
2010-12-30 09:55:00,94.35,94.37,93.97,93.99,8100.0,80.892,80.9091,80.5662,80.5833,8100.0
2010-12-30 10:00:00,93.96,94.22,93.93,94.14,3200.0,80.5576,80.7805,80.5319,80.7119,3200.0
2010-12-30 10:05:00,94.32,94.32,94.11,94.11,4000.0,80.8663,80.8663,80.6862,80.6862,4000.0
2010-12-30 10:10:00,94.09,94.09,93.98,94.05,2000.0,80.6691,80.6691,80.5748,80.6348,2000.0
2010-12-30 10:15:00,93.97,94.08,93.95,94.02,2100.0,80.5662,80.6605,80.549,80.6091,2100.0
2010-12-30 10:20:00,94.15,94.15,94.08,94.08,500.0,80.7205,80.7205,80.6605,80.6605,500.0
2010-12-30 10:25:00,94.07,94.26,94.01,94.19,1500.0,80.6519,80.8148,80.6005,80.7548,1500.0
2010-12-30 10:30:00,94.18,94.18,94.16,94.16,600.0,80.7462,80.7462,80.7291,80.7291,600.0
2010-12-30 10:35:00,94.11,94.15,94.11,94.15,700.0,80.6862,80.7205,80.6862,80.7205,700.0
2010-12-30 10:40:00,94.14,94.14,94.08,94.1,1000.0,80.7119,80.7119,80.6605,80.6776,1000.0
2010-12-30 10:45:00,94.1,94.14,94.1,94.1,900.0,80.6776,80.7119,80.6776,80.6776,900.0
2010-12-30 10:50:00,94.11,94.14,94.04,94.04,1300.0,80.6862,80.7119,80.6262,80.6262,1300.0
2010-12-30 10:55:00,94.03,94.05,94.0,94.0,5800.0,80.6176,80.6348,80.5919,80.5919,5800.0
2010-12-30 11:00:00,94.01,94.01,93.97,93.99,500.0,80.6005,80.6005,80.5662,80.5833,500.0
2010-12-30 11:05:00,94.0,94.0,93.94,93.94,2200.0,80.5919,80.5919,80.5405,80.5405,2200.0
2010-12-30 11:10:00,93.92,93.92,93.88,93.88,500.0,80.5233,80.5233,80.489,80.489,500.0
2010-12-30 11:15:00,93.83,93.86,93.79,93.79,1600.0,80.4462,80.4719,80.4119,80.4119,1600.0
2010-12-30 11:20:00,93.76,93.76,93.68,93.68,1100.0,80.3861,80.3861,80.3176,80.3176,1100.0
2010-12-30 11:25:00,93.62,93.65,93.61,93.64,700.0,80.2661,80.2918,80.2575,80.2833,700.0
2010-12-30 11:30:00,93.6,93.61,93.57,93.57,1200.0,80.249,80.2575,80.2232,80.2232,1200.0
2010-12-30 11:35:00,93.5,93.5,93.37,93.37,3300.0,80.1632,80.1632,80.0518,80.0518,3300.0
2010-12-30 11:40:00,93.35,93.44,93.32,93.44,3300.0,80.0346,80.1118,80.0089,80.1118,3300.0
2010-12-30 11:45:00,93.45,93.55,93.45,93.55,2900.0,80.1204,80.2061,80.1204,80.2061,2900.0
2010-12-30 11:50:00,93.51,93.53,93.51,93.52,400.0,80.1718,80.1889,80.1718,80.1804,400.0
2010-12-30 11:55:00,93.53,93.53,93.5,93.5,1000.0,80.1889,80.1889,80.1632,80.1632,1000.0
2010-12-30 12:00:00,93.5,93.58,93.5,93.53,1200.0,80.1632,80.2318,80.1632,80.1889,1200.0
2010-12-30 12:05:00,93.53,93.53,93.51,93.53,900.0,80.1889,80.1889,80.1718,80.1889,900.0
2010-12-30 12:10:00,93.53,93.6,93.53,93.58,2100.0,80.1889,80.249,80.1889,80.2318,2100.0
2010-12-30 12:15:00,93.52,93.59,93.49,93.58,1700.0,80.1804,80.2404,80.1547,80.2318,1700.0
2010-12-30 12:20:00,93.59,93.59,93.58,93.58,300.0,80.2404,80.2404,80.2318,80.2318,300.0
2010-12-30 12:25:00,93.59,93.59,93.49,93.49,1200.0,80.2404,80.2404,80.1547,80.1547,1200.0
2010-12-30 12:30:00,93.5,93.5,93.45,93.49,2100.0,80.1632,80.1632,80.1204,80.1547,2100.0
2010-12-30 12:35:00,93.49,93.57,93.49,93.54,4500.0,80.1547,80.2232,80.1547,80.1975,4500.0
2010-12-30 12:40:00,93.57,93.61,93.57,93.61,2900.0,80.2232,80.2575,80.2232,80.2575,2900.0
2010-12-30 12:45:00,93.6,93.61,93.6,93.61,2300.0,80.249,80.2575,80.249,80.2575,2300.0
2010-12-30 12:50:00,93.61,93.61,93.61,93.61,100.0,80.2575,80.2575,80.2575,80.2575,100.0
2010-12-30 12:55:00,93.61,93.61,93.6,93.6,300.0,80.2575,80.2575,80.249,80.249,300.0
2010-12-30 13:00:00,93.6,93.61,93.6,93.61,1500.0,80.249,80.2575,80.249,80.2575,1500.0
2010-12-30 13:05:00,93.6,93.6,93.57,93.57,1300.0,80.249,80.249,80.2232,80.2232,1300.0
2010-12-30 13:10:00,93.6,93.6,93.59,93.59,900.0,80.249,80.249,80.2404,80.2404,900.0
2010-12-30 13:15:00,93.57,93.58,93.57,93.57,2100.0,80.2232,80.2318,80.2232,80.2232,2100.0
2010-12-30 13:20:00,93.58,93.58,93.52,93.52,800.0,80.2318,80.2318,80.1804,80.1804,800.0
2010-12-30 13:25:00,93.53,93.53,93.5,93.51,900.0,80.1889,80.1889,80.1632,80.1718,900.0
2010-12-30 13:30:00,93.52,93.52,93.51,93.51,200.0,80.1804,80.1804,80.1718,80.1718,200.0
2010-12-30 13:35:00,93.5,93.5,93.46,93.46,1100.0,80.1632,80.1632,80.1289,80.1289,1100.0
2010-12-30 13:40:00,93.46,93.46,93.37,93.37,1200.0,80.1289,80.1289,80.0518,80.0518,1200.0
2010-12-30 13:45:00,93.4,93.4,93.38,93.39,1900.0,80.0775,80.0775,80.0603,80.0689,1900.0
2010-12-30 13:50:00,93.39,93.43,93.39,93.43,600.0,80.0689,80.1032,80.0689,80.1032,600.0
2010-12-30 13:55:00,93.43,93.46,93.43,93.45,1700.0,80.1032,80.1289,80.1032,80.1204,1700.0
2010-12-30 14:00:00,93.47,93.48,93.44,93.46,35500.0,80.1375,80.1461,80.1118,80.1289,35500.0
2010-12-30 14:05:00,93.44,93.47,93.42,93.46,1100.0,80.1118,80.1375,80.0946,80.1289,1100.0
2010-12-30 14:10:00,93.45,93.45,93.42,93.44,9600.0,80.1204,80.1204,80.0946,80.1118,9600.0
2010-12-30 14:15:00,93.44,93.45,93.43,93.43,1500.0,80.1118,80.1204,80.1032,80.1032,1500.0
2010-12-30 14:20:00,93.43,93.44,93.43,93.43,1100.0,80.1032,80.1118,80.1032,80.1032,1100.0
2010-12-30 14:25:00,93.42,93.42,93.34,93.35,700.0,80.0946,80.0946,80.026,80.0346,700.0
2010-12-30 14:30:00,93.34,93.38,93.29,93.31,2900.0,80.026,80.0603,79.9832,80.0003,2900.0
2010-12-30 14:35:00,93.3,93.34,93.3,93.3,1000.0,79.9918,80.026,79.9918,79.9918,1000.0
2010-12-30 14:40:00,93.3,93.3,93.21,93.21,2200.0,79.9918,79.9918,79.9146,79.9146,2200.0
2010-12-30 14:45:00,93.21,93.22,93.15,93.19,1900.0,79.9146,79.9232,79.8632,79.8974,1900.0
2010-12-30 14:50:00,93.16,93.18,93.13,93.13,2000.0,79.8717,79.8889,79.846,79.846,2000.0
2010-12-30 14:55:00,93.14,93.14,93.1,93.1,2000.0,79.8546,79.8546,79.8203,79.8203,2000.0
2010-12-30 15:00:00,93.13,93.13,93.02,93.05,4300.0,79.846,79.846,79.7517,79.7774,4300.0
2010-12-30 15:05:00,93.02,93.02,93.0,93.02,2700.0,79.7517,79.7517,79.7345,79.7517,2700.0
2010-12-30 15:10:00,93.02,93.07,93.0,93.06,3700.0,79.7517,79.7946,79.7345,79.786,3700.0
2010-12-30 15:15:00,93.1,93.15,93.1,93.13,2700.0,79.8203,79.8632,79.8203,79.846,2700.0
2010-12-30 15:20:00,93.13,93.14,93.11,93.11,2600.0,79.846,79.8546,79.8289,79.8289,2600.0
2010-12-30 15:25:00,93.1,93.25,93.08,93.25,4100.0,79.8203,79.9489,79.8031,79.9489,4100.0
2010-12-30 15:30:00,93.25,93.25,93.21,93.22,3200.0,79.9489,79.9489,79.9146,79.9232,3200.0
2010-12-30 15:35:00,93.24,93.26,93.21,93.24,4300.0,79.9403,79.9575,79.9146,79.9403,4300.0
2010-12-30 15:40:00,93.26,93.26,93.17,93.17,3100.0,79.9575,79.9575,79.8803,79.8803,3100.0
2010-12-30 15:45:00,93.17,93.17,93.02,93.04,11000.0,79.8803,79.8803,79.7517,79.7688,11000.0
2010-12-30 15:50:00,93.02,93.05,92.96,92.98,10400.0,79.7517,79.7774,79.7003,79.7174,10400.0
2010-12-30 15:55:00,93.0,93.04,92.88,92.95,12800.0,79.7345,79.7688,79.6317,79.6917,12800.0
2010-12-31 09:30:00,93.01,93.41,93.01,93.41,3200.0,79.7431,80.0861,79.7431,80.0861,3200.0
2010-12-31 09:35:00,93.4,93.42,93.26,93.29,1400.0,80.0775,80.0946,79.9575,79.9832,1400.0
2010-12-31 09:40:00,93.31,93.31,93.23,93.23,1700.0,80.0003,80.0003,79.9317,79.9317,1700.0
2010-12-31 09:45:00,93.22,93.25,93.15,93.22,3200.0,79.9232,79.9489,79.8632,79.9232,3200.0
2010-12-31 09:50:00,93.28,93.3,93.25,93.26,2900.0,79.9746,79.9918,79.9489,79.9575,2900.0
2010-12-31 09:55:00,93.26,93.27,93.25,93.26,1000.0,79.9575,79.966,79.9489,79.9575,1000.0
2010-12-31 10:00:00,93.26,93.26,93.24,93.25,1400.0,79.9575,79.9575,79.9403,79.9489,1400.0
2010-12-31 10:05:00,93.25,93.25,93.21,93.22,1000.0,79.9489,79.9489,79.9146,79.9232,1000.0
2010-12-31 10:10:00,93.23,93.42,93.23,93.42,3500.0,79.9317,80.0946,79.9317,80.0946,3500.0
2010-12-31 10:15:00,93.42,93.42,93.35,93.37,1500.0,80.0946,80.0946,80.0346,80.0518,1500.0
2010-12-31 10:20:00,93.38,93.46,93.38,93.44,4600.0,80.0603,80.1289,80.0603,80.1118,4600.0
2010-12-31 10:25:00,93.46,93.46,93.44,93.46,1000.0,80.1289,80.1289,80.1118,80.1289,1000.0
2010-12-31 10:30:00,93.49,93.59,93.49,93.58,1400.0,80.1547,80.2404,80.1547,80.2318,1400.0
2010-12-31 10:35:00,93.52,93.56,93.51,93.56,800.0,80.1804,80.2147,80.1718,80.2147,800.0
2010-12-31 10:40:00,93.53,93.71,93.53,93.71,1300.0,80.1889,80.3433,80.1889,80.3433,1300.0
2010-12-31 10:45:00,93.69,93.79,93.69,93.78,4600.0,80.3261,80.4119,80.3261,80.4033,4600.0
2010-12-31 10:50:00,93.76,93.82,93.76,93.82,500.0,80.3861,80.4376,80.3861,80.4376,500.0
2010-12-31 10:55:00,93.86,94.0,93.82,93.97,2300.0,80.4719,80.5919,80.4376,80.5662,2300.0
2010-12-31 11:00:00,93.99,94.0,93.95,93.97,3300.0,80.5833,80.5919,80.549,80.5662,3300.0
2010-12-31 11:05:00,93.95,94.0,93.9,93.94,4600.0,80.549,80.5919,80.5062,80.5405,4600.0
2010-12-31 11:10:00,93.9,93.94,93.84,93.84,1500.0,80.5062,80.5405,80.4547,80.4547,1500.0
2010-12-31 11:15:00,93.85,93.89,93.85,93.87,900.0,80.4633,80.4976,80.4633,80.4805,900.0
2010-12-31 11:20:00,93.88,93.91,93.88,93.9,1100.0,80.489,80.5147,80.489,80.5062,1100.0
2010-12-31 11:25:00,93.93,93.95,93.93,93.93,1600.0,80.5319,80.549,80.5319,80.5319,1600.0
2010-12-31 11:30:00,93.93,93.98,93.92,93.93,900.0,80.5319,80.5748,80.5233,80.5319,900.0
2010-12-31 11:35:00,93.92,93.94,93.92,93.94,800.0,80.5233,80.5405,80.5233,80.5405,800.0
2010-12-31 11:40:00,93.95,93.96,93.92,93.92,600.0,80.549,80.5576,80.5233,80.5233,600.0
2010-12-31 11:45:00,93.95,93.97,93.95,93.96,300.0,80.549,80.5662,80.549,80.5576,300.0
2010-12-31 11:50:00,93.96,93.99,93.94,93.94,1200.0,80.5576,80.5833,80.5405,80.5405,1200.0
2010-12-31 11:55:00,93.96,93.97,93.93,93.93,700.0,80.5576,80.5662,80.5319,80.5319,700.0
2010-12-31 12:00:00,93.97,93.97,93.89,93.89,1500.0,80.5662,80.5662,80.4976,80.4976,1500.0
2010-12-31 12:05:00,93.89,93.91,93.89,93.89,300.0,80.4976,80.5147,80.4976,80.4976,300.0
2010-12-31 12:10:00,93.89,93.89,93.85,93.85,1400.0,80.4976,80.4976,80.4633,80.4633,1400.0
2010-12-31 12:15:00,93.88,93.88,93.83,93.83,700.0,80.489,80.489,80.4462,80.4462,700.0
2010-12-31 12:20:00,93.81,93.81,93.75,93.75,700.0,80.429,80.429,80.3776,80.3776,700.0
2010-12-31 12:25:00,93.75,93.79,93.75,93.79,300.0,80.3776,80.4119,80.3776,80.4119,300.0
2010-12-31 12:30:00,93.81,93.82,93.81,93.82,400.0,80.429,80.4376,80.429,80.4376,400.0
2010-12-31 12:35:00,93.8,93.82,93.8,93.82,500.0,80.4204,80.4376,80.4204,80.4376,500.0
2010-12-31 12:40:00,93.74,93.75,93.65,93.65,1300.0,80.369,80.3776,80.2918,80.2918,1300.0
2010-12-31 12:45:00,93.67,93.67,93.64,93.64,200.0,80.309,80.309,80.2833,80.2833,200.0
2010-12-31 12:50:00,93.64,93.68,93.64,93.68,600.0,80.2833,80.3176,80.2833,80.3176,600.0
2010-12-31 12:55:00,93.72,93.72,93.68,93.71,1200.0,80.3518,80.3518,80.3176,80.3433,1200.0
2010-12-31 13:00:00,93.71,93.73,93.66,93.67,2000.0,80.3433,80.3604,80.3004,80.309,2000.0
2010-12-31 13:05:00,93.67,93.73,93.67,93.68,1300.0,80.309,80.3604,80.309,80.3176,1300.0
2010-12-31 13:10:00,93.71,93.76,93.71,93.72,1400.0,80.3433,80.3861,80.3433,80.3518,1400.0
2010-12-31 13:15:00,93.76,93.76,93.73,93.76,600.0,80.3861,80.3861,80.3604,80.3861,600.0
2010-12-31 13:20:00,93.76,93.78,93.75,93.75,1600.0,80.3861,80.4033,80.3776,80.3776,1600.0
2010-12-31 13:25:00,93.76,93.76,93.72,93.75,1100.0,80.3861,80.3861,80.3518,80.3776,1100.0
2010-12-31 13:30:00,93.79,93.8,93.79,93.8,1300.0,80.4119,80.4204,80.4119,80.4204,1300.0
2010-12-31 13:35:00,93.8,93.82,93.8,93.81,1100.0,80.4204,80.4376,80.4204,80.429,1100.0
2010-12-31 13:40:00,93.79,93.82,93.79,93.79,1300.0,80.4119,80.4376,80.4119,80.4119,1300.0
2010-12-31 13:45:00,93.8,93.82,93.76,93.76,1100.0,80.4204,80.4376,80.3861,80.3861,1100.0
2010-12-31 13:50:00,93.79,93.83,93.79,93.8,28700.0,80.4119,80.4462,80.4119,80.4204,28700.0
2010-12-31 13:55:00,93.79,93.84,93.79,93.8,1200.0,80.4119,80.4547,80.4119,80.4204,1200.0
2010-12-31 14:00:00,93.82,93.83,93.79,93.79,1000.0,80.4376,80.4462,80.4119,80.4119,1000.0
2010-12-31 14:05:00,93.8,93.82,93.8,93.82,500.0,80.4204,80.4376,80.4204,80.4376,500.0
2010-12-31 14:10:00,93.8,93.82,93.79,93.82,900.0,80.4204,80.4376,80.4119,80.4376,900.0
2010-12-31 14:15:00,93.79,93.8,93.77,93.79,1100.0,80.4119,80.4204,80.3947,80.4119,1100.0
2010-12-31 14:20:00,93.78,93.79,93.7,93.71,1500.0,80.4033,80.4119,80.3347,80.3433,1500.0
2010-12-31 14:25:00,93.73,93.78,93.73,93.78,400.0,80.3604,80.4033,80.3604,80.4033,400.0
2010-12-31 14:30:00,93.8,93.81,93.8,93.8,2000.0,80.4204,80.429,80.4204,80.4204,2000.0
2010-12-31 14:35:00,93.83,93.89,93.79,93.8,5100.0,80.4462,80.4976,80.4119,80.4204,5100.0
2010-12-31 14:40:00,93.8,93.8,93.8,93.8,3100.0,80.4204,80.4204,80.4204,80.4204,3100.0
2010-12-31 14:45:00,93.8,93.8,93.75,93.75,3500.0,80.4204,80.4204,80.3776,80.3776,3500.0
2010-12-31 14:50:00,93.74,93.74,93.62,93.62,1600.0,80.369,80.369,80.2661,80.2661,1600.0
2010-12-31 14:55:00,93.62,93.63,93.57,93.61,2200.0,80.2661,80.2747,80.2232,80.2575,2200.0
2010-12-31 15:00:00,93.58,93.58,93.48,93.48,1600.0,80.2318,80.2318,80.1461,80.1461,1600.0
2010-12-31 15:05:00,93.52,93.53,93.48,93.48,1300.0,80.1804,80.1889,80.1461,80.1461,1300.0
2010-12-31 15:10:00,93.49,93.49,93.37,93.37,1800.0,80.1547,80.1547,80.0518,80.0518,1800.0
2010-12-31 15:15:00,93.38,93.38,93.27,93.31,4900.0,80.0603,80.0603,79.966,80.0003,4900.0
2010-12-31 15:20:00,93.28,93.31,93.2,93.23,3000.0,79.9746,80.0003,79.906,79.9317,3000.0
2010-12-31 15:25:00,93.23,93.23,93.14,93.16,5500.0,79.9317,79.9317,79.8546,79.8717,5500.0
2010-12-31 15:30:00,93.15,93.15,93.0,93.0,3300.0,79.8632,79.8632,79.7345,79.7345,3300.0
2010-12-31 15:35:00,93.0,93.04,92.87,92.88,3500.0,79.7345,79.7688,79.6231,79.6317,3500.0
2010-12-31 15:40:00,92.88,92.99,92.86,92.99,6600.0,79.6317,79.726,79.6145,79.726,6600.0
2010-12-31 15:45:00,92.97,92.97,92.32,92.32,10200.0,79.7088,79.7088,79.1515,79.1515,10200.0
2010-12-31 15:50:00,92.33,92.52,92.19,92.51,14000.0,79.1601,79.323,79.0401,79.3144,14000.0
2010-12-31 15:55:00,92.5,92.53,92.24,92.26,25200.0,79.3059,79.3316,79.083,79.1001,25200.0
2011-01-03 09:30:00,92.97,93.15,92.67,92.76,5100.0,79.7088,79.8632,79.4516,79.5288,5100.0
2011-01-03 09:35:00,92.77,92.98,92.77,92.96,1400.0,79.5374,79.7174,79.5374,79.7003,1400.0
2011-01-03 09:40:00,92.95,93.02,92.93,93.02,2100.0,79.6917,79.7517,79.6745,79.7517,2100.0
2011-01-03 09:45:00,93.04,93.13,93.01,93.13,2900.0,79.7688,79.846,79.7431,79.846,2900.0
2011-01-03 09:50:00,93.14,93.14,93.1,93.14,1500.0,79.8546,79.8546,79.8203,79.8546,1500.0
2011-01-03 09:55:00,93.13,93.22,93.13,93.19,1000.0,79.846,79.9232,79.846,79.8974,1000.0
2011-01-03 10:00:00,93.19,93.2,93.04,93.13,3800.0,79.8974,79.906,79.7688,79.846,3800.0
2011-01-03 10:05:00,93.17,93.29,93.12,93.29,3500.0,79.8803,79.9832,79.8374,79.9832,3500.0
2011-01-03 10:10:00,93.29,93.38,93.29,93.34,2400.0,79.9832,80.0603,79.9832,80.026,2400.0
2011-01-03 10:15:00,93.4,93.51,93.37,93.46,3600.0,80.0775,80.1718,80.0518,80.1289,3600.0
2011-01-03 10:20:00,93.48,93.64,93.42,93.47,7200.0,80.1461,80.2833,80.0946,80.1375,7200.0
2011-01-03 10:25:00,93.42,93.53,93.42,93.49,4600.0,80.0946,80.1889,80.0946,80.1547,4600.0
2011-01-03 10:30:00,93.52,93.66,93.42,93.66,3800.0,80.1804,80.3004,80.0946,80.3004,3800.0
2011-01-03 10:35:00,93.67,93.73,93.59,93.59,3300.0,80.309,80.3604,80.2404,80.2404,3300.0
2011-01-03 10:40:00,93.55,93.64,93.55,93.58,2200.0,80.2061,80.2833,80.2061,80.2318,2200.0
2011-01-03 10:45:00,93.59,93.7,93.5,93.69,8000.0,80.2404,80.3347,80.1632,80.3261,8000.0
2011-01-03 10:50:00,93.7,93.91,93.68,93.83,2300.0,80.3347,80.5147,80.3176,80.4462,2300.0
2011-01-03 10:55:00,93.86,93.9,93.83,93.89,2300.0,80.4719,80.5062,80.4462,80.4976,2300.0
2011-01-03 11:00:00,93.86,93.87,93.83,93.83,2700.0,80.4719,80.4805,80.4462,80.4462,2700.0
2011-01-03 11:05:00,93.83,93.9,93.76,93.81,6000.0,80.4462,80.5062,80.3861,80.429,6000.0
2011-01-03 11:10:00,93.79,93.83,93.65,93.65,4000.0,80.4119,80.4462,80.2918,80.2918,4000.0
2011-01-03 11:15:00,93.68,93.68,93.61,93.68,2700.0,80.3176,80.3176,80.2575,80.3176,2700.0
2011-01-03 11:20:00,93.72,93.81,93.72,93.81,900.0,80.3518,80.429,80.3518,80.429,900.0
2011-01-03 11:25:00,93.83,93.84,93.68,93.73,8100.0,80.4462,80.4547,80.3176,80.3604,8100.0
2011-01-03 11:30:00,93.69,93.69,93.48,93.48,4400.0,80.3261,80.3261,80.1461,80.1461,4400.0
2011-01-03 11:35:00,93.47,93.6,93.47,93.58,2900.0,80.1375,80.249,80.1375,80.2318,2900.0
2011-01-03 11:40:00,93.58,93.6,93.49,93.5,2300.0,80.2318,80.249,80.1547,80.1632,2300.0
2011-01-03 11:45:00,93.44,93.44,93.32,93.36,2000.0,80.1118,80.1118,80.0089,80.0432,2000.0
2011-01-03 11:50:00,93.36,93.36,93.2,93.2,2400.0,80.0432,80.0432,79.906,79.906,2400.0
2011-01-03 11:55:00,93.19,93.23,93.17,93.23,6500.0,79.8974,79.9317,79.8803,79.9317,6500.0
2011-01-03 12:00:00,93.23,93.26,93.21,93.24,3500.0,79.9317,79.9575,79.9146,79.9403,3500.0
2011-01-03 12:05:00,93.22,93.24,93.21,93.23,1500.0,79.9232,79.9403,79.9146,79.9317,1500.0
2011-01-03 12:10:00,93.24,93.3,93.22,93.29,3800.0,79.9403,79.9918,79.9232,79.9832,3800.0
2011-01-03 12:15:00,93.27,93.3,93.25,93.26,1600.0,79.966,79.9918,79.9489,79.9575,1600.0
2011-01-03 12:20:00,93.26,93.3,93.26,93.28,1200.0,79.9575,79.9918,79.9575,79.9746,1200.0
2011-01-03 12:25:00,93.3,93.32,93.26,93.26,2000.0,79.9918,80.0089,79.9575,79.9575,2000.0
2011-01-03 12:30:00,93.26,93.27,93.26,93.26,1500.0,79.9575,79.966,79.9575,79.9575,1500.0
2011-01-03 12:35:00,93.27,93.28,93.19,93.25,1700.0,79.966,79.9746,79.8974,79.9489,1700.0
2011-01-03 12:40:00,93.25,93.26,93.22,93.22,700.0,79.9489,79.9575,79.9232,79.9232,700.0
2011-01-03 12:45:00,93.24,93.24,93.16,93.19,500.0,79.9403,79.9403,79.8717,79.8974,500.0
2011-01-03 12:50:00,93.16,93.18,93.04,93.04,3400.0,79.8717,79.8889,79.7688,79.7688,3400.0
2011-01-03 12:55:00,93.06,93.07,92.7,92.74,3500.0,79.786,79.7946,79.4773,79.5116,3500.0
2011-01-03 13:00:00,92.73,92.81,92.73,92.76,3400.0,79.5031,79.5716,79.5031,79.5288,3400.0
2011-01-03 13:05:00,92.76,92.79,92.76,92.79,1400.0,79.5288,79.5545,79.5288,79.5545,1400.0
2011-01-03 13:10:00,92.79,92.89,92.79,92.89,3000.0,79.5545,79.6402,79.5545,79.6402,3000.0
2011-01-03 13:15:00,92.89,92.94,92.83,92.86,8200.0,79.6402,79.6831,79.5888,79.6145,8200.0
2011-01-03 13:20:00,92.83,92.87,92.79,92.82,3900.0,79.5888,79.6231,79.5545,79.5802,3900.0
2011-01-03 13:25:00,92.85,92.89,92.84,92.89,4600.0,79.6059,79.6402,79.5974,79.6402,4600.0
2011-01-03 13:30:00,92.89,92.94,92.89,92.93,4200.0,79.6402,79.6831,79.6402,79.6745,4200.0
2011-01-03 13:35:00,92.92,92.92,92.89,92.91,6000.0,79.666,79.666,79.6402,79.6574,6000.0
2011-01-03 13:40:00,92.9,92.95,92.9,92.94,2700.0,79.6488,79.6917,79.6488,79.6831,2700.0
2011-01-03 13:45:00,92.95,92.96,92.94,92.94,1400.0,79.6917,79.7003,79.6831,79.6831,1400.0
2011-01-03 13:50:00,92.94,92.96,92.94,92.95,1200.0,79.6831,79.7003,79.6831,79.6917,1200.0
2011-01-03 13:55:00,92.95,92.95,92.94,92.94,2200.0,79.6917,79.6917,79.6831,79.6831,2200.0
2011-01-03 14:00:00,92.94,92.95,92.93,92.93,2000.0,79.6831,79.6917,79.6745,79.6745,2000.0
2011-01-03 14:05:00,92.93,92.93,92.89,92.91,2400.0,79.6745,79.6745,79.6402,79.6574,2400.0
2011-01-03 14:10:00,92.9,92.9,92.84,92.86,3400.0,79.6488,79.6488,79.5974,79.6145,3400.0
2011-01-03 14:15:00,92.86,93.04,92.83,93.03,7500.0,79.6145,79.7688,79.5888,79.7603,7500.0
2011-01-03 14:20:00,93.02,93.02,92.96,92.99,1300.0,79.7517,79.7517,79.7003,79.726,1300.0
2011-01-03 14:25:00,93.0,93.02,92.96,92.96,2100.0,79.7345,79.7517,79.7003,79.7003,2100.0
2011-01-03 14:30:00,92.95,92.95,92.89,92.9,1700.0,79.6917,79.6917,79.6402,79.6488,1700.0
2011-01-03 14:35:00,92.9,92.96,92.9,92.96,3600.0,79.6488,79.7003,79.6488,79.7003,3600.0
2011-01-03 14:40:00,92.99,93.08,92.99,93.07,4800.0,79.726,79.8031,79.726,79.7946,4800.0
2011-01-03 14:45:00,93.07,93.07,93.0,93.02,3300.0,79.7946,79.7946,79.7345,79.7517,3300.0
2011-01-03 14:50:00,93.01,93.02,93.0,93.02,1500.0,79.7431,79.7517,79.7345,79.7517,1500.0
2011-01-03 14:55:00,93.02,93.06,93.01,93.06,2400.0,79.7517,79.786,79.7431,79.786,2400.0
2011-01-03 15:00:00,93.06,93.14,92.97,92.97,6300.0,79.786,79.8546,79.7088,79.7088,6300.0
2011-01-03 15:05:00,92.98,93.01,92.94,93.01,8000.0,79.7174,79.7431,79.6831,79.7431,8000.0
2011-01-03 15:10:00,93.0,93.01,92.96,92.98,6900.0,79.7345,79.7431,79.7003,79.7174,6900.0
2011-01-03 15:15:00,92.99,92.99,92.91,92.96,5600.0,79.726,79.726,79.6574,79.7003,5600.0
2011-01-03 15:20:00,92.95,92.96,92.92,92.95,3500.0,79.6917,79.7003,79.666,79.6917,3500.0
2011-01-03 15:25:00,92.97,93.1,92.97,93.09,7100.0,79.7088,79.8203,79.7088,79.8117,7100.0
2011-01-03 15:30:00,93.08,93.2,93.08,93.2,9200.0,79.8031,79.906,79.8031,79.906,9200.0
2011-01-03 15:35:00,93.2,93.2,93.15,93.15,7700.0,79.906,79.906,79.8632,79.8632,7700.0
2011-01-03 15:40:00,93.14,93.14,92.96,92.96,10500.0,79.8546,79.8546,79.7003,79.7003,10500.0
2011-01-03 15:45:00,92.96,93.15,92.96,92.97,18800.0,79.7003,79.8632,79.7003,79.7088,18800.0
2011-01-03 15:50:00,92.98,93.11,92.93,92.95,10600.0,79.7174,79.8289,79.6745,79.6917,10600.0
2011-01-03 15:55:00,92.94,93.0,92.84,92.99,23600.0,79.6831,79.7345,79.5974,79.726,23600.0
2011-01-04 09:30:00,90.41,90.41,87.28,87.89,97300.0,77.514,77.514,74.8304,75.3534,97300.0
2011-01-04 09:35:00,87.89,89.65,87.88,89.06,44200.0,75.3534,76.8624,75.3449,76.3565,44200.0
2011-01-04 09:40:00,89.06,89.27,88.6,89.25,20500.0,76.3565,76.5366,75.9622,76.5194,20500.0
2011-01-04 09:45:00,89.23,89.61,89.17,89.56,25300.0,76.5023,76.8281,76.4509,76.7852,25300.0
2011-01-04 09:50:00,89.58,89.7,89.23,89.26,12100.0,76.8024,76.9053,76.5023,76.528,12100.0
2011-01-04 09:55:00,89.25,89.43,89.06,89.42,7100.0,76.5194,76.6738,76.3565,76.6652,7100.0
2011-01-04 10:00:00,89.46,89.64,89.15,89.24,10400.0,76.6995,76.8538,76.4337,76.5109,10400.0
2011-01-04 10:05:00,89.26,89.32,88.96,88.96,6300.0,76.528,76.5795,76.2708,76.2708,6300.0
2011-01-04 10:10:00,88.93,88.96,88.75,88.85,24600.0,76.2451,76.2708,76.0908,76.1765,24600.0
2011-01-04 10:15:00,88.84,88.84,88.73,88.76,11100.0,76.1679,76.1679,76.0736,76.0993,11100.0
2011-01-04 10:20:00,88.76,88.76,88.47,88.47,9300.0,76.0993,76.0993,75.8507,75.8507,9300.0
2011-01-04 10:25:00,88.45,88.58,88.38,88.57,12700.0,75.8336,75.945,75.7735,75.9364,12700.0
2011-01-04 10:30:00,88.57,88.57,88.38,88.41,24600.0,75.9364,75.9364,75.7735,75.7993,24600.0
2011-01-04 10:35:00,88.41,88.47,88.26,88.26,11200.0,75.7993,75.8507,75.6707,75.6707,11200.0
2011-01-04 10:40:00,88.32,88.32,88.03,88.04,11900.0,75.7221,75.7221,75.4735,75.482,11900.0
2011-01-04 10:45:00,88.04,88.08,87.91,87.91,22900.0,75.482,75.5163,75.3706,75.3706,22900.0
2011-01-04 10:50:00,87.89,87.92,87.44,87.44,18400.0,75.3534,75.3792,74.9676,74.9676,18400.0
2011-01-04 10:55:00,87.49,87.53,87.17,87.19,18200.0,75.0105,75.0448,74.7361,74.7533,18200.0
2011-01-04 11:00:00,87.22,87.36,87.21,87.25,9400.0,74.779,74.899,74.7704,74.8047,9400.0
2011-01-04 11:05:00,87.25,87.25,86.9,86.94,14800.0,74.8047,74.8047,74.5046,74.5389,14800.0
2011-01-04 11:10:00,86.9,87.07,86.7,87.0,13300.0,74.5046,74.6504,74.3332,74.5904,13300.0
2011-01-04 11:15:00,87.0,87.0,86.8,86.98,5300.0,74.5904,74.5904,74.4189,74.5732,5300.0
2011-01-04 11:20:00,86.89,87.16,86.89,87.15,4600.0,74.4961,74.7276,74.4961,74.719,4600.0
2011-01-04 11:25:00,87.15,87.2,86.85,86.91,7100.0,74.719,74.7619,74.4618,74.5132,7100.0
2011-01-04 11:30:00,86.9,87.09,86.85,87.09,6300.0,74.5046,74.6675,74.4618,74.6675,6300.0
2011-01-04 11:35:00,87.09,87.25,87.08,87.18,5700.0,74.6675,74.8047,74.659,74.7447,5700.0
2011-01-04 11:40:00,87.16,87.24,86.95,87.24,7900.0,74.7276,74.7961,74.5475,74.7961,7900.0
2011-01-04 11:45:00,87.25,87.33,87.17,87.26,4400.0,74.8047,74.8733,74.7361,74.8133,4400.0
2011-01-04 11:50:00,87.24,87.39,87.12,87.39,4800.0,74.7961,74.9248,74.6933,74.9248,4800.0
2011-01-04 11:55:00,87.39,87.39,87.09,87.09,4100.0,74.9248,74.9248,74.6675,74.6675,4100.0
2011-01-04 12:00:00,87.08,87.21,86.93,87.18,9300.0,74.659,74.7704,74.5304,74.7447,9300.0
2011-01-04 12:05:00,87.14,87.2,86.8,86.92,21600.0,74.7104,74.7619,74.4189,74.5218,21600.0
2011-01-04 12:10:00,86.89,87.13,86.89,87.13,8300.0,74.4961,74.7018,74.4961,74.7018,8300.0
2011-01-04 12:15:00,87.11,87.16,87.11,87.14,2500.0,74.6847,74.7276,74.6847,74.7104,2500.0
2011-01-04 12:20:00,87.14,87.15,87.07,87.07,2800.0,74.7104,74.719,74.6504,74.6504,2800.0
2011-01-04 12:25:00,87.04,87.04,86.91,86.96,7900.0,74.6247,74.6247,74.5132,74.5561,7900.0
2011-01-04 12:30:00,86.92,86.97,86.84,86.92,2100.0,74.5218,74.5647,74.4532,74.5218,2100.0
2011-01-04 12:35:00,86.94,86.96,86.87,86.87,3300.0,74.5389,74.5561,74.4789,74.4789,3300.0
2011-01-04 12:40:00,86.87,86.87,86.71,86.79,8500.0,74.4789,74.4789,74.3417,74.4103,8500.0
2011-01-04 12:45:00,86.8,86.8,86.66,86.75,3200.0,74.4189,74.4189,74.2989,74.376,3200.0
2011-01-04 12:50:00,86.76,86.89,86.72,86.76,4600.0,74.3846,74.4961,74.3503,74.3846,4600.0
2011-01-04 12:55:00,86.77,86.88,86.77,86.79,1800.0,74.3932,74.4875,74.3932,74.4103,1800.0
2011-01-04 13:00:00,86.8,86.86,86.78,86.81,4000.0,74.4189,74.4704,74.4018,74.4275,4000.0
2011-01-04 13:05:00,86.8,86.8,86.74,86.8,2400.0,74.4189,74.4189,74.3675,74.4189,2400.0
2011-01-04 13:10:00,86.8,86.92,86.8,86.92,5100.0,74.4189,74.5218,74.4189,74.5218,5100.0
2011-01-04 13:15:00,86.95,87.26,86.95,87.22,10500.0,74.5475,74.8133,74.5475,74.779,10500.0
2011-01-04 13:20:00,87.23,87.28,87.18,87.25,7100.0,74.7876,74.8304,74.7447,74.8047,7100.0
2011-01-04 13:25:00,87.22,87.32,87.22,87.32,2500.0,74.779,74.8647,74.779,74.8647,2500.0
2011-01-04 13:30:00,87.33,87.33,87.24,87.25,3900.0,74.8733,74.8733,74.7961,74.8047,3900.0
2011-01-04 13:35:00,87.25,87.25,87.23,87.25,2100.0,74.8047,74.8047,74.7876,74.8047,2100.0
2011-01-04 13:40:00,87.23,87.24,87.15,87.18,4500.0,74.7876,74.7961,74.719,74.7447,4500.0
2011-01-04 13:45:00,87.16,87.21,87.15,87.19,3100.0,74.7276,74.7704,74.719,74.7533,3100.0
2011-01-04 13:50:00,87.21,87.21,87.2,87.2,800.0,74.7704,74.7704,74.7619,74.7619,800.0
2011-01-04 13:55:00,87.2,87.28,87.2,87.21,4100.0,74.7619,74.8304,74.7619,74.7704,4100.0
2011-01-04 14:00:00,87.2,87.21,87.1,87.11,2000.0,74.7619,74.7704,74.6761,74.6847,2000.0
2011-01-04 14:05:00,87.12,87.27,87.12,87.27,11000.0,74.6933,74.8219,74.6933,74.8219,11000.0
2011-01-04 14:10:00,87.26,87.26,87.15,87.17,4200.0,74.8133,74.8133,74.719,74.7361,4200.0
2011-01-04 14:15:00,87.15,87.17,87.1,87.11,6200.0,74.719,74.7361,74.6761,74.6847,6200.0
2011-01-04 14:20:00,87.11,87.32,87.07,87.32,6900.0,74.6847,74.8647,74.6504,74.8647,6900.0
2011-01-04 14:25:00,87.3,87.37,87.29,87.33,4900.0,74.8476,74.9076,74.839,74.8733,4900.0
2011-01-04 14:30:00,87.32,87.32,87.03,87.06,7500.0,74.8647,74.8647,74.6161,74.6418,7500.0
2011-01-04 14:35:00,87.06,87.06,86.77,86.77,5500.0,74.6418,74.6418,74.3932,74.3932,5500.0
2011-01-04 14:40:00,86.79,86.8,86.55,86.56,19400.0,74.4103,74.4189,74.2046,74.2131,19400.0
2011-01-04 14:45:00,86.55,86.58,86.46,86.54,13500.0,74.2046,74.2303,74.1274,74.196,13500.0
2011-01-04 14:50:00,86.55,86.65,86.39,86.57,11900.0,74.2046,74.2903,74.0674,74.2217,11900.0
2011-01-04 14:55:00,86.57,86.57,86.25,86.25,11500.0,74.2217,74.2217,73.9474,73.9474,11500.0
2011-01-04 15:00:00,86.27,86.37,86.22,86.25,12500.0,73.9645,74.0502,73.9216,73.9474,12500.0
2011-01-04 15:05:00,86.25,86.25,86.03,86.04,12800.0,73.9474,73.9474,73.7587,73.7673,12800.0
2011-01-04 15:10:00,86.05,86.1,85.95,85.96,14300.0,73.7759,73.8188,73.6902,73.6987,14300.0
2011-01-04 15:15:00,85.97,86.06,85.95,86.06,9400.0,73.7073,73.7845,73.6902,73.7845,9400.0
2011-01-04 15:20:00,86.06,86.32,86.02,86.31,9300.0,73.7845,74.0074,73.7502,73.9988,9300.0
2011-01-04 15:25:00,86.31,86.49,86.26,86.27,11300.0,73.9988,74.1531,73.9559,73.9645,11300.0
2011-01-04 15:30:00,86.28,86.29,86.11,86.17,18200.0,73.9731,73.9817,73.8273,73.8788,18200.0
2011-01-04 15:35:00,86.24,86.44,86.23,86.44,15900.0,73.9388,74.1103,73.9302,74.1103,15900.0
2011-01-04 15:40:00,86.45,86.65,86.43,86.59,20700.0,74.1188,74.2903,74.1017,74.2389,20700.0
2011-01-04 15:45:00,86.59,86.92,86.59,86.9,36400.0,74.2389,74.5218,74.2389,74.5046,36400.0
2011-01-04 15:50:00,86.9,87.03,86.88,87.01,27900.0,74.5046,74.6161,74.4875,74.599,27900.0
2011-01-04 15:55:00,87.04,87.13,86.96,86.96,51100.0,74.6247,74.7018,74.5561,74.5561,51100.0
2011-01-05 09:30:00,86.48,86.48,85.29,85.51,21500.0,74.1446,74.1446,73.1243,73.3129,21500.0
2011-01-05 09:35:00,85.59,85.59,85.09,85.3,17600.0,73.3815,73.3815,72.9528,73.1329,17600.0
2011-01-05 09:40:00,85.3,85.5,85.3,85.5,11600.0,73.1329,73.3043,73.1329,73.3043,11600.0
2011-01-05 09:45:00,85.49,85.57,85.18,85.35,10400.0,73.2958,73.3644,73.03,73.1757,10400.0
2011-01-05 09:50:00,85.35,85.43,85.2,85.35,8700.0,73.1757,73.2443,73.0471,73.1757,8700.0
2011-01-05 09:55:00,85.34,85.35,85.25,85.29,8300.0,73.1672,73.1757,73.09,73.1243,8300.0
2011-01-05 10:00:00,85.32,85.47,85.3,85.47,13000.0,73.15,73.2786,73.1329,73.2786,13000.0
2011-01-05 10:05:00,85.47,85.87,85.47,85.78,17100.0,73.2786,73.6216,73.2786,73.5444,17100.0
2011-01-05 10:10:00,85.87,85.87,85.61,85.63,8700.0,73.6216,73.6216,73.3987,73.4158,8700.0
2011-01-05 10:15:00,85.64,85.72,85.5,85.5,12500.0,73.4244,73.493,73.3043,73.3043,12500.0
2011-01-05 10:20:00,85.52,85.55,84.95,84.96,30900.0,73.3215,73.3472,72.8328,72.8414,30900.0
2011-01-05 10:25:00,84.98,85.06,84.64,85.0,23300.0,72.8585,72.9271,72.567,72.8757,23300.0
2011-01-05 10:30:00,84.99,85.06,84.81,84.93,21200.0,72.8671,72.9271,72.7128,72.8156,21200.0
2011-01-05 10:35:00,84.9,85.28,84.9,85.11,9600.0,72.7899,73.1157,72.7899,72.97,9600.0
2011-01-05 10:40:00,85.12,85.33,85.12,85.23,6100.0,72.9785,73.1586,72.9785,73.0729,6100.0
2011-01-05 10:45:00,85.24,85.33,85.09,85.25,7800.0,73.0814,73.1586,72.9528,73.09,7800.0
2011-01-05 10:50:00,85.25,85.43,85.22,85.39,15600.0,73.09,73.2443,73.0643,73.21,15600.0
2011-01-05 10:55:00,85.39,85.42,85.27,85.29,7200.0,73.21,73.2358,73.1071,73.1243,7200.0
2011-01-05 11:00:00,85.28,85.33,85.2,85.31,13900.0,73.1157,73.1586,73.0471,73.1414,13900.0
2011-01-05 11:05:00,85.32,85.53,85.31,85.41,17300.0,73.15,73.3301,73.1414,73.2272,17300.0
2011-01-05 11:10:00,85.4,85.44,84.97,84.97,14900.0,73.2186,73.2529,72.8499,72.8499,14900.0
2011-01-05 11:15:00,84.97,85.4,84.94,85.34,39300.0,72.8499,73.2186,72.8242,73.1672,39300.0
2011-01-05 11:20:00,85.37,85.47,85.3,85.41,18000.0,73.1929,73.2786,73.1329,73.2272,18000.0
2011-01-05 11:25:00,85.43,85.53,85.32,85.43,27100.0,73.2443,73.3301,73.15,73.2443,27100.0
2011-01-05 11:30:00,85.37,85.49,85.32,85.46,25800.0,73.1929,73.2958,73.15,73.27,25800.0
2011-01-05 11:35:00,85.47,85.49,85.42,85.49,20500.0,73.2786,73.2958,73.2358,73.2958,20500.0
2011-01-05 11:40:00,85.48,85.49,85.4,85.4,13000.0,73.2872,73.2958,73.2186,73.2186,13000.0
2011-01-05 11:45:00,85.44,85.47,85.43,85.44,3000.0,73.2529,73.2786,73.2443,73.2529,3000.0
2011-01-05 11:50:00,85.44,85.44,85.24,85.25,8000.0,73.2529,73.2529,73.0814,73.09,8000.0
2011-01-05 11:55:00,85.23,85.37,85.17,85.35,9800.0,73.0729,73.1929,73.0214,73.1757,9800.0
2011-01-05 12:00:00,85.36,85.45,85.35,85.45,2300.0,73.1843,73.2615,73.1757,73.2615,2300.0
2011-01-05 12:05:00,85.42,85.49,85.42,85.48,5400.0,73.2358,73.2958,73.2358,73.2872,5400.0
2011-01-05 12:10:00,85.48,85.48,85.34,85.36,1700.0,73.2872,73.2872,73.1672,73.1843,1700.0
2011-01-05 12:15:00,85.35,85.35,85.13,85.27,5600.0,73.1757,73.1757,72.9871,73.1071,5600.0
2011-01-05 12:20:00,85.26,85.29,85.26,85.26,2400.0,73.0986,73.1243,73.0986,73.0986,2400.0
2011-01-05 12:25:00,85.3,85.35,85.25,85.25,4800.0,73.1329,73.1757,73.09,73.09,4800.0
2011-01-05 12:30:00,85.27,85.32,85.26,85.26,7100.0,73.1071,73.15,73.0986,73.0986,7100.0
2011-01-05 12:35:00,85.29,85.33,85.17,85.22,6300.0,73.1243,73.1586,73.0214,73.0643,6300.0
2011-01-05 12:40:00,85.22,85.22,85.13,85.17,5000.0,73.0643,73.0643,72.9871,73.0214,5000.0
2011-01-05 12:45:00,85.21,85.25,85.16,85.2,4300.0,73.0557,73.09,73.0128,73.0471,4300.0
2011-01-05 12:50:00,85.22,85.22,85.18,85.2,1800.0,73.0643,73.0643,73.03,73.0471,1800.0
2011-01-05 12:55:00,85.21,85.25,85.2,85.24,3800.0,73.0557,73.09,73.0471,73.0814,3800.0
2011-01-05 13:00:00,85.22,85.26,85.21,85.26,5600.0,73.0643,73.0986,73.0557,73.0986,5600.0
2011-01-05 13:05:00,85.25,85.3,85.24,85.3,1200.0,73.09,73.1329,73.0814,73.1329,1200.0
2011-01-05 13:10:00,85.27,85.3,85.12,85.2,11200.0,73.1071,73.1329,72.9785,73.0471,11200.0
2011-01-05 13:15:00,85.28,85.28,85.16,85.18,2600.0,73.1157,73.1157,73.0128,73.03,2600.0
2011-01-05 13:20:00,85.19,85.3,85.19,85.25,3900.0,73.0386,73.1329,73.0386,73.09,3900.0
2011-01-05 13:25:00,85.24,85.26,85.24,85.25,1000.0,73.0814,73.0986,73.0814,73.09,1000.0
2011-01-05 13:30:00,85.23,85.25,85.21,85.21,4600.0,73.0729,73.09,73.0557,73.0557,4600.0
2011-01-05 13:35:00,85.19,85.29,85.18,85.25,11700.0,73.0386,73.1243,73.03,73.09,11700.0
2011-01-05 13:40:00,85.24,85.26,85.17,85.21,4700.0,73.0814,73.0986,73.0214,73.0557,4700.0
2011-01-05 13:45:00,85.22,85.29,85.22,85.24,3200.0,73.0643,73.1243,73.0643,73.0814,3200.0
2011-01-05 13:50:00,85.19,85.23,85.19,85.21,1500.0,73.0386,73.0729,73.0386,73.0557,1500.0
2011-01-05 13:55:00,85.2,85.2,85.14,85.16,6500.0,73.0471,73.0471,72.9957,73.0128,6500.0
2011-01-05 14:00:00,85.18,85.25,85.15,85.24,4700.0,73.03,73.09,73.0043,73.0814,4700.0
2011-01-05 14:05:00,85.26,85.32,85.22,85.22,2900.0,73.0986,73.15,73.0643,73.0643,2900.0
2011-01-05 14:10:00,85.2,85.24,85.15,85.21,5800.0,73.0471,73.0814,73.0043,73.0557,5800.0
2011-01-05 14:15:00,85.21,85.25,85.18,85.2,7800.0,73.0557,73.09,73.03,73.0471,7800.0
2011-01-05 14:20:00,85.18,85.18,85.08,85.08,2600.0,73.03,73.03,72.9442,72.9442,2600.0
2011-01-05 14:25:00,85.05,85.07,84.99,85.01,11600.0,72.9185,72.9357,72.8671,72.8842,11600.0
2011-01-05 14:30:00,85.0,85.03,84.99,85.0,15800.0,72.8757,72.9014,72.8671,72.8757,15800.0
2011-01-05 14:35:00,85.02,85.02,84.79,84.98,26000.0,72.8928,72.8928,72.6956,72.8585,26000.0
2011-01-05 14:40:00,84.98,84.98,84.87,84.92,11800.0,72.8585,72.8585,72.7642,72.8071,11800.0
2011-01-05 14:45:00,84.92,84.99,84.89,84.9,12400.0,72.8071,72.8671,72.7814,72.7899,12400.0
2011-01-05 14:50:00,84.9,84.92,84.84,84.87,17200.0,72.7899,72.8071,72.7385,72.7642,17200.0
2011-01-05 14:55:00,84.85,84.89,84.75,84.77,19300.0,72.7471,72.7814,72.6613,72.6785,19300.0
2011-01-05 15:00:00,84.77,84.8,84.7,84.71,19500.0,72.6785,72.7042,72.6185,72.627,19500.0
2011-01-05 15:05:00,84.72,84.77,84.69,84.74,18600.0,72.6356,72.6785,72.6099,72.6527,18600.0
2011-01-05 15:10:00,84.74,84.84,84.72,84.79,7500.0,72.6527,72.7385,72.6356,72.6956,7500.0
2011-01-05 15:15:00,84.8,84.92,84.79,84.92,5600.0,72.7042,72.8071,72.6956,72.8071,5600.0
2011-01-05 15:20:00,84.91,85.03,84.89,85.02,24400.0,72.7985,72.9014,72.7814,72.8928,24400.0
2011-01-05 15:25:00,85.04,85.07,84.89,84.95,30200.0,72.91,72.9357,72.7814,72.8328,30200.0
2011-01-05 15:30:00,84.93,84.99,84.91,84.92,11000.0,72.8156,72.8671,72.7985,72.8071,11000.0
2011-01-05 15:35:00,84.92,85.0,84.91,84.93,12800.0,72.8071,72.8757,72.7985,72.8156,12800.0
2011-01-05 15:40:00,84.95,84.96,84.68,84.68,15500.0,72.8328,72.8414,72.6013,72.6013,15500.0
2011-01-05 15:45:00,84.68,84.85,84.59,84.63,43100.0,72.6013,72.7471,72.5241,72.5584,43100.0
2011-01-05 15:50:00,84.6,84.78,84.58,84.76,31600.0,72.5327,72.687,72.5156,72.6699,31600.0
2011-01-05 15:55:00,84.76,84.81,84.64,84.7,35200.0,72.6699,72.7128,72.567,72.6185,35200.0
2011-01-06 09:30:00,84.5,84.6,84.45,84.48,10200.0,72.447,72.5327,72.4041,72.4298,10200.0
2011-01-06 09:35:00,84.52,84.52,83.64,83.65,12700.0,72.4641,72.4641,71.7097,71.7182,12700.0
2011-01-06 09:40:00,83.7,83.85,83.45,83.55,12100.0,71.7611,71.8897,71.5468,71.6325,12100.0
2011-01-06 09:45:00,83.52,83.61,83.4,83.41,14000.0,71.6068,71.6839,71.5039,71.5125,14000.0
2011-01-06 09:50:00,83.44,83.47,83.39,83.39,3700.0,71.5382,71.5639,71.4953,71.4953,3700.0
2011-01-06 09:55:00,83.41,83.82,83.41,83.69,13300.0,71.5125,71.864,71.5125,71.7525,13300.0
2011-01-06 10:00:00,83.7,83.82,83.69,83.69,6400.0,71.7611,71.864,71.7525,71.7525,6400.0
2011-01-06 10:05:00,83.67,83.74,83.48,83.48,8200.0,71.7354,71.7954,71.5725,71.5725,8200.0
2011-01-06 10:10:00,83.5,83.5,83.1,83.1,15100.0,71.5896,71.5896,71.2467,71.2467,15100.0
2011-01-06 10:15:00,83.1,83.28,83.1,83.2,13800.0,71.2467,71.401,71.2467,71.3324,13800.0
2011-01-06 10:20:00,83.2,83.2,82.96,83.04,21500.0,71.3324,71.3324,71.1266,71.1952,21500.0
2011-01-06 10:25:00,83.06,83.32,83.06,83.26,16900.0,71.2124,71.4353,71.2124,71.3839,16900.0
2011-01-06 10:30:00,83.26,83.26,83.09,83.12,7900.0,71.3839,71.3839,71.2381,71.2638,7900.0
2011-01-06 10:35:00,83.13,83.13,82.85,82.88,22800.0,71.2724,71.2724,71.0323,71.0581,22800.0
2011-01-06 10:40:00,82.89,82.93,82.67,82.67,22400.0,71.0666,71.1009,70.878,70.878,22400.0
2011-01-06 10:45:00,82.69,82.77,82.64,82.77,12500.0,70.8952,70.9637,70.8523,70.9637,12500.0
2011-01-06 10:50:00,82.75,82.75,82.27,82.3,18900.0,70.9466,70.9466,70.5351,70.5608,18900.0
2011-01-06 10:55:00,82.31,82.38,82.2,82.27,8100.0,70.5694,70.6294,70.4751,70.5351,8100.0
2011-01-06 11:00:00,82.25,82.26,81.86,81.86,16200.0,70.5179,70.5265,70.1835,70.1835,16200.0
2011-01-06 11:05:00,81.86,82.16,81.8,82.15,43400.0,70.1835,70.4408,70.1321,70.4322,43400.0
2011-01-06 11:10:00,82.16,82.39,82.15,82.39,23000.0,70.4408,70.6379,70.4322,70.6379,23000.0
2011-01-06 11:15:00,82.36,82.67,82.36,82.63,18900.0,70.6122,70.878,70.6122,70.8437,18900.0
2011-01-06 11:20:00,82.62,82.62,82.46,82.54,11600.0,70.8351,70.8351,70.698,70.7666,11600.0
2011-01-06 11:25:00,82.54,82.64,82.5,82.55,2900.0,70.7666,70.8523,70.7323,70.7751,2900.0
2011-01-06 11:30:00,82.55,82.57,82.48,82.52,24900.0,70.7751,70.7923,70.7151,70.7494,24900.0
2011-01-06 11:35:00,82.5,82.51,82.43,82.48,48200.0,70.7323,70.7408,70.6722,70.7151,48200.0
2011-01-06 11:40:00,82.49,82.62,82.48,82.61,11000.0,70.7237,70.8351,70.7151,70.8266,11000.0
2011-01-06 11:45:00,82.63,82.83,82.48,82.73,9300.0,70.8437,71.0152,70.7151,70.9295,9300.0
2011-01-06 11:50:00,82.76,82.87,82.75,82.85,3800.0,70.9552,71.0495,70.9466,71.0323,3800.0
2011-01-06 11:55:00,82.86,83.0,82.84,82.98,27400.0,71.0409,71.1609,71.0238,71.1438,27400.0
2011-01-06 12:00:00,82.98,83.18,82.98,83.13,18500.0,71.1438,71.3153,71.1438,71.2724,18500.0
2011-01-06 12:05:00,83.09,83.12,82.89,82.92,12400.0,71.2381,71.2638,71.0666,71.0924,12400.0
2011-01-06 12:10:00,82.94,83.05,82.93,83.02,10800.0,71.1095,71.2038,71.1009,71.1781,10800.0
2011-01-06 12:15:00,83.0,83.04,82.97,82.98,8400.0,71.1609,71.1952,71.1352,71.1438,8400.0
2011-01-06 12:20:00,82.98,83.01,82.94,82.97,5100.0,71.1438,71.1695,71.1095,71.1352,5100.0
2011-01-06 12:25:00,82.97,83.03,82.97,83.03,3300.0,71.1352,71.1867,71.1352,71.1867,3300.0
2011-01-06 12:30:00,82.98,83.06,82.94,83.05,7600.0,71.1438,71.2124,71.1095,71.2038,7600.0
2011-01-06 12:35:00,83.07,83.07,82.85,82.94,6100.0,71.221,71.221,71.0323,71.1095,6100.0
2011-01-06 12:40:00,82.95,83.04,82.94,83.02,6900.0,71.1181,71.1952,71.1095,71.1781,6900.0
2011-01-06 12:45:00,83.0,83.07,83.0,83.07,2900.0,71.1609,71.221,71.1609,71.221,2900.0
2011-01-06 12:50:00,83.07,83.07,82.97,82.97,6100.0,71.221,71.221,71.1352,71.1352,6100.0
2011-01-06 12:55:00,82.99,83.13,82.99,83.09,10100.0,71.1524,71.2724,71.1524,71.2381,10100.0
2011-01-06 13:00:00,83.08,83.08,82.93,82.96,13500.0,71.2295,71.2295,71.1009,71.1266,13500.0
2011-01-06 13:05:00,82.97,83.02,82.97,83.0,11100.0,71.1352,71.1781,71.1352,71.1609,11100.0
2011-01-06 13:10:00,83.0,83.01,82.95,82.96,5600.0,71.1609,71.1695,71.1181,71.1266,5600.0
2011-01-06 13:15:00,82.97,83.04,82.96,83.01,9800.0,71.1352,71.1952,71.1266,71.1695,9800.0
2011-01-06 13:20:00,83.01,83.02,82.9,82.9,7500.0,71.1695,71.1781,71.0752,71.0752,7500.0
2011-01-06 13:25:00,82.93,82.96,82.73,82.75,11300.0,71.1009,71.1266,70.9295,70.9466,11300.0
2011-01-06 13:30:00,82.75,82.8,82.64,82.64,8800.0,70.9466,70.9895,70.8523,70.8523,8800.0
2011-01-06 13:35:00,82.61,82.61,82.48,82.5,16300.0,70.8266,70.8266,70.7151,70.7323,16300.0
2011-01-06 13:40:00,82.5,82.54,82.42,82.43,18400.0,70.7323,70.7666,70.6637,70.6722,18400.0
2011-01-06 13:45:00,82.43,82.48,82.38,82.48,28100.0,70.6722,70.7151,70.6294,70.7151,28100.0
2011-01-06 13:50:00,82.53,82.59,82.48,82.59,6600.0,70.758,70.8094,70.7151,70.8094,6600.0
2011-01-06 13:55:00,82.6,82.81,82.59,82.8,8500.0,70.818,70.998,70.8094,70.9895,8500.0
2011-01-06 14:00:00,82.8,82.82,82.55,82.64,19000.0,70.9895,71.0066,70.7751,70.8523,19000.0
2011-01-06 14:05:00,82.67,82.7,82.5,82.61,10900.0,70.878,70.9037,70.7323,70.8266,10900.0
2011-01-06 14:10:00,82.58,82.58,82.47,82.52,11600.0,70.8008,70.8008,70.7065,70.7494,11600.0
2011-01-06 14:15:00,82.51,82.62,82.48,82.6,12200.0,70.7408,70.8351,70.7151,70.818,12200.0
2011-01-06 14:20:00,82.56,82.56,82.5,82.51,15500.0,70.7837,70.7837,70.7323,70.7408,15500.0
2011-01-06 14:25:00,82.52,82.65,82.51,82.6,12500.0,70.7494,70.8609,70.7408,70.818,12500.0
2011-01-06 14:30:00,82.58,82.59,82.46,82.5,23000.0,70.8008,70.8094,70.698,70.7323,23000.0
2011-01-06 14:35:00,82.53,82.6,82.48,82.56,15400.0,70.758,70.818,70.7151,70.7837,15400.0
2011-01-06 14:40:00,82.56,82.56,82.08,82.23,21600.0,70.7837,70.7837,70.3722,70.5008,21600.0
2011-01-06 14:45:00,82.24,82.6,82.24,82.32,20300.0,70.5093,70.818,70.5093,70.5779,20300.0
2011-01-06 14:50:00,82.34,82.41,82.24,82.39,17200.0,70.5951,70.6551,70.5093,70.6379,17200.0
2011-01-06 14:55:00,82.4,82.41,82.33,82.35,9900.0,70.6465,70.6551,70.5865,70.6037,9900.0
2011-01-06 15:00:00,82.35,82.54,82.33,82.45,12300.0,70.6037,70.7666,70.5865,70.6894,12300.0
2011-01-06 15:05:00,82.45,82.65,82.44,82.57,17500.0,70.6894,70.8609,70.6808,70.7923,17500.0
2011-01-06 15:10:00,82.56,82.71,82.56,82.66,10600.0,70.7837,70.9123,70.7837,70.8694,10600.0
2011-01-06 15:15:00,82.67,82.67,82.6,82.62,11000.0,70.878,70.878,70.818,70.8351,11000.0
2011-01-06 15:20:00,82.62,82.64,82.58,82.6,15100.0,70.8351,70.8523,70.8008,70.818,15100.0
2011-01-06 15:25:00,82.62,82.73,82.58,82.65,15300.0,70.8351,70.9295,70.8008,70.8609,15300.0
2011-01-06 15:30:00,82.64,82.69,82.61,82.63,10600.0,70.8523,70.8952,70.8266,70.8437,10600.0
2011-01-06 15:35:00,82.62,82.94,82.62,82.82,17600.0,70.8351,71.1095,70.8351,71.0066,17600.0
2011-01-06 15:40:00,82.82,82.83,82.67,82.79,15500.0,71.0066,71.0152,70.878,70.9809,15500.0
2011-01-06 15:45:00,82.82,82.95,82.82,82.92,29500.0,71.0066,71.1181,71.0066,71.0924,29500.0
2011-01-06 15:50:00,82.91,83.01,82.9,82.92,28000.0,71.0838,71.1695,71.0752,71.0924,28000.0
2011-01-06 15:55:00,82.92,83.05,82.71,82.81,42600.0,71.0924,71.2038,70.9123,70.998,42600.0
2011-01-07 09:30:00,83.1,83.59,82.87,83.59,6600.0,71.2467,71.6668,71.0495,71.6668,6600.0
2011-01-07 09:35:00,83.5,83.91,83.5,83.8,8400.0,71.5896,71.9411,71.5896,71.8468,8400.0
2011-01-07 09:40:00,83.83,83.83,83.48,83.72,8300.0,71.8725,71.8725,71.5725,71.7782,8300.0
2011-01-07 09:45:00,83.73,83.73,83.2,83.31,6100.0,71.7868,71.7868,71.3324,71.4267,6100.0
2011-01-07 09:50:00,83.3,83.4,83.17,83.4,5800.0,71.4181,71.5039,71.3067,71.5039,5800.0
2011-01-07 09:55:00,83.4,83.48,83.34,83.46,4000.0,71.5039,71.5725,71.4524,71.5553,4000.0
2011-01-07 10:00:00,83.35,83.52,83.31,83.52,6900.0,71.461,71.6068,71.4267,71.6068,6900.0
2011-01-07 10:05:00,83.56,83.67,83.55,83.6,7100.0,71.6411,71.7354,71.6325,71.6754,7100.0
2011-01-07 10:10:00,83.65,83.97,83.65,83.97,5200.0,71.7182,71.9926,71.7182,71.9926,5200.0
2011-01-07 10:15:00,83.97,84.02,83.92,83.96,8100.0,71.9926,72.0354,71.9497,71.984,8100.0
2011-01-07 10:20:00,83.96,84.04,83.77,83.77,20500.0,71.984,72.0526,71.8211,71.8211,20500.0
2011-01-07 10:25:00,83.76,83.83,83.66,83.77,3700.0,71.8125,71.8725,71.7268,71.8211,3700.0
2011-01-07 10:30:00,83.79,83.99,83.7,83.97,7000.0,71.8383,72.0097,71.7611,71.9926,7000.0
2011-01-07 10:35:00,84.0,84.04,83.91,83.95,4900.0,72.0183,72.0526,71.9411,71.9754,4900.0
2011-01-07 10:40:00,83.84,83.92,83.75,83.75,2300.0,71.8811,71.9497,71.804,71.804,2300.0
2011-01-07 10:45:00,83.75,83.79,83.69,83.69,5800.0,71.804,71.8383,71.7525,71.7525,5800.0
2011-01-07 10:50:00,83.73,83.73,83.41,83.45,5000.0,71.7868,71.7868,71.5125,71.5468,5000.0
2011-01-07 10:55:00,83.45,83.51,83.36,83.36,11100.0,71.5468,71.5982,71.4696,71.4696,11100.0
2011-01-07 11:00:00,83.36,83.62,83.36,83.62,4500.0,71.4696,71.6925,71.4696,71.6925,4500.0
2011-01-07 11:05:00,83.56,83.58,83.38,83.38,2400.0,71.6411,71.6582,71.4867,71.4867,2400.0
2011-01-07 11:10:00,83.38,83.5,83.37,83.47,4600.0,71.4867,71.5896,71.4782,71.5639,4600.0
2011-01-07 11:15:00,83.39,83.39,83.25,83.32,3400.0,71.4953,71.4953,71.3753,71.4353,3400.0
2011-01-07 11:20:00,83.3,83.44,83.06,83.07,39600.0,71.4181,71.5382,71.2124,71.221,39600.0
2011-01-07 11:25:00,83.08,83.08,82.88,82.89,5800.0,71.2295,71.2295,71.0581,71.0666,5800.0
2011-01-07 11:30:00,82.81,82.81,82.37,82.67,9700.0,70.998,70.998,70.6208,70.878,9700.0
2011-01-07 11:35:00,82.56,82.56,82.32,82.37,1800.0,70.7837,70.7837,70.5779,70.6208,1800.0
2011-01-07 11:40:00,82.38,82.59,82.33,82.59,13400.0,70.6294,70.8094,70.5865,70.8094,13400.0
2011-01-07 11:45:00,82.63,82.69,82.59,82.63,1900.0,70.8437,70.8952,70.8094,70.8437,1900.0
2011-01-07 11:50:00,82.68,82.68,82.59,82.65,1400.0,70.8866,70.8866,70.8094,70.8609,1400.0
2011-01-07 11:55:00,82.67,82.7,82.62,82.7,1200.0,70.878,70.9037,70.8351,70.9037,1200.0
2011-01-07 12:00:00,82.64,82.65,82.58,82.61,900.0,70.8523,70.8609,70.8008,70.8266,900.0
2011-01-07 12:05:00,82.62,82.64,82.61,82.63,700.0,70.8351,70.8523,70.8266,70.8437,700.0
2011-01-07 12:10:00,82.63,82.65,82.61,82.61,3500.0,70.8437,70.8609,70.8266,70.8266,3500.0
2011-01-07 12:15:00,82.6,82.61,82.48,82.56,2200.0,70.818,70.8266,70.7151,70.7837,2200.0
2011-01-07 12:20:00,82.55,82.55,82.31,82.31,14500.0,70.7751,70.7751,70.5694,70.5694,14500.0
2011-01-07 12:25:00,82.34,82.44,82.22,82.22,3100.0,70.5951,70.6808,70.4922,70.4922,3100.0
2011-01-07 12:30:00,82.17,82.31,82.03,82.03,3000.0,70.4493,70.5694,70.3293,70.3293,3000.0
2011-01-07 12:35:00,82.03,82.19,82.03,82.18,3500.0,70.3293,70.4665,70.3293,70.4579,3500.0
2011-01-07 12:40:00,82.12,82.22,81.98,82.18,8800.0,70.4065,70.4922,70.2864,70.4579,8800.0
2011-01-07 12:45:00,82.26,82.26,82.14,82.16,7100.0,70.5265,70.5265,70.4236,70.4408,7100.0
2011-01-07 12:50:00,82.15,82.33,82.09,82.33,13300.0,70.4322,70.5865,70.3807,70.5865,13300.0
2011-01-07 12:55:00,82.25,82.67,82.25,82.67,4300.0,70.5179,70.878,70.5179,70.878,4300.0
2011-01-07 13:00:00,82.62,82.65,82.62,82.65,300.0,70.8351,70.8609,70.8351,70.8609,300.0
2011-01-07 13:05:00,82.59,82.63,82.55,82.61,2000.0,70.8094,70.8437,70.7751,70.8266,2000.0
2011-01-07 13:10:00,82.56,82.64,82.53,82.64,800.0,70.7837,70.8523,70.758,70.8523,800.0
2011-01-07 13:15:00,82.67,82.86,82.67,82.77,5700.0,70.878,71.0409,70.878,70.9637,5700.0
2011-01-07 13:20:00,82.77,82.79,82.76,82.78,4100.0,70.9637,70.9809,70.9552,70.9723,4100.0
2011-01-07 13:25:00,82.79,82.87,82.56,82.58,8000.0,70.9809,71.0495,70.7837,70.8008,8000.0
2011-01-07 13:30:00,82.6,82.6,82.5,82.53,4600.0,70.818,70.818,70.7323,70.758,4600.0
2011-01-07 13:35:00,82.59,82.65,82.47,82.47,7300.0,70.8094,70.8609,70.7065,70.7065,7300.0
2011-01-07 13:40:00,82.49,82.54,82.4,82.4,3900.0,70.7237,70.7666,70.6465,70.6465,3900.0
2011-01-07 13:45:00,82.41,82.41,82.17,82.17,3900.0,70.6551,70.6551,70.4493,70.4493,3900.0
2011-01-07 13:50:00,82.15,82.18,82.01,82.02,6700.0,70.4322,70.4579,70.3122,70.3207,6700.0
2011-01-07 13:55:00,82.02,82.03,81.87,81.92,9200.0,70.3207,70.3293,70.1921,70.235,9200.0
2011-01-07 14:00:00,81.9,82.1,81.9,82.02,9200.0,70.2178,70.3893,70.2178,70.3207,9200.0
2011-01-07 14:05:00,82.01,82.03,81.75,81.8,13800.0,70.3122,70.3293,70.0892,70.1321,13800.0
2011-01-07 14:10:00,81.82,81.9,81.77,81.86,8800.0,70.1493,70.2178,70.1064,70.1835,8800.0
2011-01-07 14:15:00,81.88,81.97,81.84,81.91,23400.0,70.2007,70.2779,70.1664,70.2264,23400.0
2011-01-07 14:20:00,81.89,82.01,81.86,81.91,17300.0,70.2093,70.3122,70.1835,70.2264,17300.0
2011-01-07 14:25:00,81.9,81.93,81.88,81.91,5300.0,70.2178,70.2436,70.2007,70.2264,5300.0
2011-01-07 14:30:00,81.9,82.09,81.89,82.07,29900.0,70.2178,70.3807,70.2093,70.3636,29900.0
2011-01-07 14:35:00,82.08,82.35,82.07,82.33,10900.0,70.3722,70.6037,70.3636,70.5865,10900.0
2011-01-07 14:40:00,82.35,82.36,82.05,82.07,8400.0,70.6037,70.6122,70.3464,70.3636,8400.0
2011-01-07 14:45:00,82.07,82.14,81.96,81.96,12200.0,70.3636,70.4236,70.2693,70.2693,12200.0
2011-01-07 14:50:00,81.98,82.03,81.81,81.84,11300.0,70.2864,70.3293,70.1407,70.1664,11300.0
2011-01-07 14:55:00,81.84,81.86,81.6,81.65,17800.0,70.1664,70.1835,69.9606,70.0035,17800.0
2011-01-07 15:00:00,81.69,81.72,81.56,81.57,11700.0,70.0378,70.0635,69.9263,69.9349,11700.0
2011-01-07 15:05:00,81.57,81.72,81.56,81.64,14100.0,69.9349,70.0635,69.9263,69.9949,14100.0
2011-01-07 15:10:00,81.61,81.61,81.29,81.34,23800.0,69.9692,69.9692,69.6949,69.7377,23800.0
2011-01-07 15:15:00,81.3,81.49,81.25,81.43,28700.0,69.7034,69.8663,69.6606,69.8149,28700.0
2011-01-07 15:20:00,81.48,81.62,81.45,81.62,16900.0,69.8578,69.9778,69.832,69.9778,16900.0
2011-01-07 15:25:00,81.65,81.65,81.4,81.4,14500.0,70.0035,70.0035,69.7892,69.7892,14500.0
2011-01-07 15:30:00,81.42,81.64,81.42,81.6,25800.0,69.8063,69.9949,69.8063,69.9606,25800.0
2011-01-07 15:35:00,81.62,81.75,81.6,81.72,18000.0,69.9778,70.0892,69.9606,70.0635,18000.0
2011-01-07 15:40:00,81.71,81.72,81.49,81.61,42600.0,70.0549,70.0635,69.8663,69.9692,42600.0
2011-01-07 15:45:00,81.62,81.79,81.3,81.36,60700.0,69.9778,70.1235,69.7034,69.7549,60700.0
2011-01-07 15:50:00,81.36,81.78,81.35,81.54,50100.0,69.7549,70.115,69.7463,69.9092,50100.0
2011-01-07 15:55:00,81.59,81.66,81.36,81.56,40400.0,69.9521,70.0121,69.7549,69.9263,40400.0
2011-01-10 09:30:00,81.47,81.47,81.07,81.19,5700.0,69.8492,69.8492,69.5062,69.6091,5700.0
2011-01-10 09:35:00,81.1,81.29,81.04,81.29,2700.0,69.532,69.6949,69.4805,69.6949,2700.0
2011-01-10 09:40:00,81.2,81.4,81.13,81.31,10100.0,69.6177,69.7892,69.5577,69.712,10100.0
2011-01-10 09:45:00,81.29,81.36,81.04,81.04,7800.0,69.6949,69.7549,69.4805,69.4805,7800.0
2011-01-10 09:50:00,81.04,81.04,80.64,80.9,17600.0,69.4805,69.4805,69.1376,69.3605,17600.0
2011-01-10 09:55:00,80.87,80.87,80.38,80.43,16300.0,69.3348,69.3348,68.9147,68.9575,16300.0
2011-01-10 10:00:00,80.54,80.8,80.46,80.78,6200.0,69.0518,69.2747,68.9832,69.2576,6200.0
2011-01-10 10:05:00,80.78,80.79,80.62,80.75,3700.0,69.2576,69.2662,69.1204,69.2319,3700.0
2011-01-10 10:10:00,80.78,81.09,80.78,81.03,5600.0,69.2576,69.5234,69.2576,69.4719,5600.0
2011-01-10 10:15:00,80.99,81.22,80.85,80.88,21800.0,69.4376,69.6348,69.3176,69.3433,21800.0
2011-01-10 10:20:00,80.86,81.15,80.86,81.15,6100.0,69.3262,69.5748,69.3262,69.5748,6100.0
2011-01-10 10:25:00,81.19,81.7,81.15,81.55,14500.0,69.6091,70.0464,69.5748,69.9178,14500.0
2011-01-10 10:30:00,81.6,81.98,81.55,81.85,24500.0,69.9606,70.2864,69.9178,70.175,24500.0
2011-01-10 10:35:00,81.85,81.88,81.68,81.68,28500.0,70.175,70.2007,70.0292,70.0292,28500.0
2011-01-10 10:40:00,81.8,82.08,81.8,82.06,7700.0,70.1321,70.3722,70.1321,70.355,7700.0
2011-01-10 10:45:00,82.06,82.15,82.02,82.15,4900.0,70.355,70.4322,70.3207,70.4322,4900.0
2011-01-10 10:50:00,82.15,82.21,82.02,82.06,6400.0,70.4322,70.4836,70.3207,70.355,6400.0
2011-01-10 10:55:00,82.04,82.06,81.84,82.0,11300.0,70.3379,70.355,70.1664,70.3036,11300.0
2011-01-10 11:00:00,82.0,82.18,82.0,82.13,6000.0,70.3036,70.4579,70.3036,70.415,6000.0
2011-01-10 11:05:00,82.1,82.18,81.91,82.15,4900.0,70.3893,70.4579,70.2264,70.4322,4900.0
2011-01-10 11:10:00,82.1,82.38,82.1,82.21,5600.0,70.3893,70.6294,70.3893,70.4836,5600.0
2011-01-10 11:15:00,82.27,82.42,82.19,82.2,8500.0,70.5351,70.6637,70.4665,70.4751,8500.0
2011-01-10 11:20:00,82.21,82.29,82.09,82.26,5700.0,70.4836,70.5522,70.3807,70.5265,5700.0
2011-01-10 11:25:00,82.26,82.69,82.21,82.68,14500.0,70.5265,70.8952,70.4836,70.8866,14500.0
2011-01-10 11:30:00,82.66,82.78,82.49,82.49,10600.0,70.8694,70.9723,70.7237,70.7237,10600.0
2011-01-10 11:35:00,82.57,82.6,82.4,82.43,3700.0,70.7923,70.818,70.6465,70.6722,3700.0
2011-01-10 11:40:00,82.41,82.61,82.25,82.46,5000.0,70.6551,70.8266,70.5179,70.698,5000.0
2011-01-10 11:45:00,82.51,82.57,82.48,82.48,1600.0,70.7408,70.7923,70.7151,70.7151,1600.0
2011-01-10 11:50:00,82.49,82.6,82.44,82.6,2700.0,70.7237,70.818,70.6808,70.818,2700.0
2011-01-10 11:55:00,82.58,82.65,82.58,82.65,2600.0,70.8008,70.8609,70.8008,70.8609,2600.0
2011-01-10 12:00:00,82.6,82.83,82.6,82.83,3500.0,70.818,71.0152,70.818,71.0152,3500.0
2011-01-10 12:05:00,82.83,82.88,82.78,82.87,2800.0,71.0152,71.0581,70.9723,71.0495,2800.0
2011-01-10 12:10:00,82.84,82.88,82.65,82.71,8200.0,71.0238,71.0581,70.8609,70.9123,8200.0
2011-01-10 12:15:00,82.65,82.7,82.33,82.6,7700.0,70.8609,70.9037,70.5865,70.818,7700.0
2011-01-10 12:20:00,82.53,82.55,82.4,82.48,8500.0,70.758,70.7751,70.6465,70.7151,8500.0
2011-01-10 12:25:00,82.53,82.58,82.5,82.51,2300.0,70.758,70.8008,70.7323,70.7408,2300.0
2011-01-10 12:30:00,82.47,82.47,82.39,82.42,4100.0,70.7065,70.7065,70.6379,70.6637,4100.0
2011-01-10 12:35:00,82.46,82.54,82.21,82.42,3800.0,70.698,70.7666,70.4836,70.6637,3800.0
2011-01-10 12:40:00,82.35,82.49,82.34,82.43,2300.0,70.6037,70.7237,70.5951,70.6722,2300.0
2011-01-10 12:45:00,82.42,82.58,82.37,82.53,2900.0,70.6637,70.8008,70.6208,70.758,2900.0
2011-01-10 12:50:00,82.56,82.64,82.51,82.51,1800.0,70.7837,70.8523,70.7408,70.7408,1800.0
2011-01-10 12:55:00,82.54,82.55,82.45,82.5,2600.0,70.7666,70.7751,70.6894,70.7323,2600.0
2011-01-10 13:00:00,82.5,82.58,82.46,82.58,1900.0,70.7323,70.8008,70.698,70.8008,1900.0
2011-01-10 13:05:00,82.58,82.69,82.58,82.63,3300.0,70.8008,70.8952,70.8008,70.8437,3300.0
2011-01-10 13:10:00,82.63,82.66,82.61,82.66,1300.0,70.8437,70.8694,70.8266,70.8694,1300.0
2011-01-10 13:15:00,82.62,82.63,82.5,82.5,2100.0,70.8351,70.8437,70.7323,70.7323,2100.0
2011-01-10 13:20:00,82.5,82.59,82.47,82.59,2900.0,70.7323,70.8094,70.7065,70.8094,2900.0
2011-01-10 13:25:00,82.6,82.75,82.6,82.75,3500.0,70.818,70.9466,70.818,70.9466,3500.0
2011-01-10 13:30:00,82.75,82.87,82.75,82.82,3000.0,70.9466,71.0495,70.9466,71.0066,3000.0
2011-01-10 13:35:00,82.79,82.86,82.73,82.83,5900.0,70.9809,71.0409,70.9295,71.0152,5900.0
2011-01-10 13:40:00,82.85,82.97,82.83,82.93,6500.0,71.0323,71.1352,71.0152,71.1009,6500.0
2011-01-10 13:45:00,82.95,83.06,82.95,83.06,8900.0,71.1181,71.2124,71.1181,71.2124,8900.0
2011-01-10 13:50:00,83.03,83.07,82.98,83.03,7300.0,71.1867,71.221,71.1438,71.1867,7300.0
2011-01-10 13:55:00,83.01,83.02,82.92,82.96,3900.0,71.1695,71.1781,71.0924,71.1266,3900.0
2011-01-10 14:00:00,82.94,82.94,82.7,82.74,6900.0,71.1095,71.1095,70.9037,70.938,6900.0
2011-01-10 14:05:00,82.67,82.67,82.55,82.59,1600.0,70.878,70.878,70.7751,70.8094,1600.0
2011-01-10 14:10:00,82.61,82.74,82.59,82.72,3200.0,70.8266,70.938,70.8094,70.9209,3200.0
2011-01-10 14:15:00,82.71,82.74,82.6,82.64,3600.0,70.9123,70.938,70.818,70.8523,3600.0
2011-01-10 14:20:00,82.64,82.72,82.63,82.72,2700.0,70.8523,70.9209,70.8437,70.9209,2700.0
2011-01-10 14:25:00,82.77,82.81,82.72,82.76,2400.0,70.9637,70.998,70.9209,70.9552,2400.0
2011-01-10 14:30:00,82.75,82.82,82.72,82.74,3000.0,70.9466,71.0066,70.9209,70.938,3000.0
2011-01-10 14:35:00,82.73,82.76,82.64,82.75,4700.0,70.9295,70.9552,70.8523,70.9466,4700.0
2011-01-10 14:40:00,82.74,82.75,82.7,82.74,3200.0,70.938,70.9466,70.9037,70.938,3200.0
2011-01-10 14:45:00,82.74,82.85,82.74,82.85,1700.0,70.938,71.0323,70.938,71.0323,1700.0
2011-01-10 14:50:00,82.86,82.91,82.86,82.91,4200.0,71.0409,71.0838,71.0409,71.0838,4200.0
2011-01-10 14:55:00,82.91,82.97,82.91,82.95,1500.0,71.0838,71.1352,71.0838,71.1181,1500.0
2011-01-10 15:00:00,82.95,82.96,82.85,82.88,7600.0,71.1181,71.1266,71.0323,71.0581,7600.0
2011-01-10 15:05:00,82.91,83.23,82.88,83.22,4700.0,71.0838,71.3581,71.0581,71.3496,4700.0
2011-01-10 15:10:00,83.16,83.19,83.07,83.08,5100.0,71.2981,71.3238,71.221,71.2295,5100.0
2011-01-10 15:15:00,83.09,83.14,83.05,83.12,6200.0,71.2381,71.281,71.2038,71.2638,6200.0
2011-01-10 15:20:00,83.13,83.23,83.1,83.23,7400.0,71.2724,71.3581,71.2467,71.3581,7400.0
2011-01-10 15:25:00,83.18,83.3,83.17,83.24,6700.0,71.3153,71.4181,71.3067,71.3667,6700.0
2011-01-10 15:30:00,83.26,83.29,83.11,83.17,9600.0,71.3839,71.4096,71.2552,71.3067,9600.0
2011-01-10 15:35:00,83.1,83.18,83.05,83.14,4600.0,71.2467,71.3153,71.2038,71.281,4600.0
2011-01-10 15:40:00,83.16,83.17,82.91,82.98,8300.0,71.2981,71.3067,71.0838,71.1438,8300.0
2011-01-10 15:45:00,82.95,82.98,82.81,82.81,16500.0,71.1181,71.1438,70.998,70.998,16500.0
2011-01-10 15:50:00,82.81,82.87,82.68,82.68,12100.0,70.998,71.0495,70.8866,70.8866,12100.0
2011-01-10 15:55:00,82.67,82.75,82.62,82.66,16800.0,70.878,70.9466,70.8351,70.8694,16800.0
2011-01-11 09:30:00,82.8,83.07,82.77,83.03,4700.0,70.9895,71.221,70.9637,71.1867,4700.0
2011-01-11 09:35:00,82.88,82.93,82.75,82.78,3200.0,71.0581,71.1009,70.9466,70.9723,3200.0
2011-01-11 09:40:00,82.85,82.95,82.75,82.83,4000.0,71.0323,71.1181,70.9466,71.0152,4000.0
2011-01-11 09:45:00,82.78,82.78,82.51,82.65,1900.0,70.9723,70.9723,70.7408,70.8609,1900.0
2011-01-11 09:50:00,82.63,82.73,82.52,82.52,2500.0,70.8437,70.9295,70.7494,70.7494,2500.0
2011-01-11 09:55:00,82.51,82.61,82.41,82.49,2700.0,70.7408,70.8266,70.6551,70.7237,2700.0
2011-01-11 10:00:00,82.47,83.39,82.47,82.99,26800.0,70.7065,71.4953,70.7065,71.1524,26800.0
2011-01-11 10:05:00,82.94,83.21,82.94,83.21,1700.0,71.1095,71.341,71.1095,71.341,1700.0
2011-01-11 10:10:00,83.27,83.33,83.22,83.24,1300.0,71.3924,71.4439,71.3496,71.3667,1300.0
2011-01-11 10:15:00,83.24,83.24,83.13,83.16,2100.0,71.3667,71.3667,71.2724,71.2981,2100.0
2011-01-11 10:20:00,83.18,83.18,83.01,83.05,2700.0,71.3153,71.3153,71.1695,71.2038,2700.0
2011-01-11 10:25:00,83.02,83.24,83.02,83.24,1200.0,71.1781,71.3667,71.1781,71.3667,1200.0
2011-01-11 10:30:00,83.16,83.18,83.07,83.07,800.0,71.2981,71.3153,71.221,71.221,800.0
2011-01-11 10:35:00,83.17,83.19,83.17,83.19,700.0,71.3067,71.3238,71.3067,71.3238,700.0
2011-01-11 10:40:00,83.17,83.17,83.15,83.17,500.0,71.3067,71.3067,71.2895,71.3067,500.0
2011-01-11 10:45:00,83.19,83.33,83.19,83.33,800.0,71.3238,71.4439,71.3238,71.4439,800.0
2011-01-11 10:50:00,83.33,83.42,83.3,83.41,2400.0,71.4439,71.521,71.4181,71.5125,2400.0
2011-01-11 10:55:00,83.41,83.5,83.33,83.33,1700.0,71.5125,71.5896,71.4439,71.4439,1700.0
2011-01-11 11:00:00,83.42,83.49,83.36,83.41,2200.0,71.521,71.581,71.4696,71.5125,2200.0
2011-01-11 11:05:00,83.5,83.51,83.42,83.51,700.0,71.5896,71.5982,71.521,71.5982,700.0
2011-01-11 11:10:00,83.51,83.51,83.45,83.45,400.0,71.5982,71.5982,71.5468,71.5468,400.0
2011-01-11 11:15:00,83.51,83.51,83.37,83.37,1400.0,71.5982,71.5982,71.4782,71.4782,1400.0
2011-01-11 11:20:00,83.48,83.48,83.36,83.46,1500.0,71.5725,71.5725,71.4696,71.5553,1500.0
2011-01-11 11:25:00,83.41,83.44,83.41,83.44,400.0,71.5125,71.5382,71.5125,71.5382,400.0
2011-01-11 11:30:00,83.44,83.51,83.44,83.46,1200.0,71.5382,71.5982,71.5382,71.5553,1200.0
2011-01-11 11:35:00,83.36,83.37,83.33,83.36,800.0,71.4696,71.4782,71.4439,71.4696,800.0
2011-01-11 11:40:00,83.41,83.5,83.41,83.44,2100.0,71.5125,71.5896,71.5125,71.5382,2100.0
2011-01-11 11:45:00,83.45,83.52,83.45,83.5,700.0,71.5468,71.6068,71.5468,71.5896,700.0
2011-01-11 11:50:00,83.51,83.54,83.49,83.52,800.0,71.5982,71.6239,71.581,71.6068,800.0
2011-01-11 11:55:00,83.47,83.47,83.47,83.47,200.0,71.5639,71.5639,71.5639,71.5639,200.0
2011-01-11 12:00:00,83.44,83.44,83.33,83.42,900.0,71.5382,71.5382,71.4439,71.521,900.0
2011-01-11 12:05:00,83.41,83.43,83.41,83.41,700.0,71.5125,71.5296,71.5125,71.5125,700.0
2011-01-11 12:10:00,83.41,83.43,83.37,83.4,900.0,71.5125,71.5296,71.4782,71.5039,900.0
2011-01-11 12:15:00,83.39,83.41,83.38,83.4,1000.0,71.4953,71.5125,71.4867,71.5039,1000.0
2011-01-11 12:20:00,83.35,83.35,83.35,83.35,100.0,71.461,71.461,71.461,71.461,100.0
2011-01-11 12:25:00,83.36,83.37,83.35,83.35,900.0,71.4696,71.4782,71.461,71.461,900.0
2011-01-11 12:30:00,83.36,83.41,83.36,83.41,700.0,71.4696,71.5125,71.4696,71.5125,700.0
2011-01-11 12:35:00,83.43,83.48,83.41,83.48,1200.0,71.5296,71.5725,71.5125,71.5725,1200.0
2011-01-11 12:40:00,83.46,83.53,83.46,83.48,1800.0,71.5553,71.6153,71.5553,71.5725,1800.0
2011-01-11 12:45:00,83.47,83.52,83.47,83.47,1000.0,71.5639,71.6068,71.5639,71.5639,1000.0
2011-01-11 12:50:00,83.5,83.5,83.47,83.5,700.0,71.5896,71.5896,71.5639,71.5896,700.0
2011-01-11 12:55:00,83.47,83.47,83.39,83.39,1700.0,71.5639,71.5639,71.4953,71.4953,1700.0
2011-01-11 13:00:00,83.38,83.45,83.36,83.45,2100.0,71.4867,71.5468,71.4696,71.5468,2100.0
2011-01-11 13:05:00,83.42,83.42,83.27,83.31,5900.0,71.521,71.521,71.3924,71.4267,5900.0
2011-01-11 13:10:00,83.34,83.34,82.97,83.12,4800.0,71.4524,71.4524,71.1352,71.2638,4800.0
2011-01-11 13:15:00,83.1,83.27,83.1,83.25,1100.0,71.2467,71.3924,71.2467,71.3753,1100.0
2011-01-11 13:20:00,83.28,83.28,83.17,83.27,4200.0,71.401,71.401,71.3067,71.3924,4200.0
2011-01-11 13:25:00,83.28,83.3,83.26,83.3,1900.0,71.401,71.4181,71.3839,71.4181,1900.0
2011-01-11 13:30:00,83.27,83.27,83.19,83.19,1500.0,71.3924,71.3924,71.3238,71.3238,1500.0
2011-01-11 13:35:00,83.2,83.22,83.13,83.14,4100.0,71.3324,71.3496,71.2724,71.281,4100.0
2011-01-11 13:40:00,83.12,83.16,83.1,83.13,1800.0,71.2638,71.2981,71.2467,71.2724,1800.0
2011-01-11 13:45:00,83.1,83.12,83.09,83.09,500.0,71.2467,71.2638,71.2381,71.2381,500.0
2011-01-11 13:50:00,83.09,83.15,83.06,83.06,2200.0,71.2381,71.2895,71.2124,71.2124,2200.0
2011-01-11 13:55:00,83.03,83.03,82.85,82.89,2200.0,71.1867,71.1867,71.0323,71.0666,2200.0
2011-01-11 14:00:00,82.9,82.91,82.82,82.89,4300.0,71.0752,71.0838,71.0066,71.0666,4300.0
2011-01-11 14:05:00,82.92,82.98,82.68,82.98,15900.0,71.0924,71.1438,70.8866,71.1438,15900.0
2011-01-11 14:10:00,82.96,83.02,82.93,83.02,2700.0,71.1266,71.1781,71.1009,71.1781,2700.0
2011-01-11 14:15:00,82.99,82.99,82.97,82.99,900.0,71.1524,71.1524,71.1352,71.1524,900.0
2011-01-11 14:20:00,83.04,83.09,83.03,83.07,500.0,71.1952,71.2381,71.1867,71.221,500.0
2011-01-11 14:25:00,83.03,83.16,83.03,83.12,2200.0,71.1867,71.2981,71.1867,71.2638,2200.0
2011-01-11 14:30:00,83.12,83.12,83.09,83.09,600.0,71.2638,71.2638,71.2381,71.2381,600.0
2011-01-11 14:35:00,83.1,83.13,83.07,83.08,700.0,71.2467,71.2724,71.221,71.2295,700.0
2011-01-11 14:40:00,83.08,83.08,83.04,83.08,2100.0,71.2295,71.2295,71.1952,71.2295,2100.0
2011-01-11 14:45:00,83.04,83.06,83.03,83.06,1000.0,71.1952,71.2124,71.1867,71.2124,1000.0
2011-01-11 14:50:00,83.06,83.06,82.92,82.93,2200.0,71.2124,71.2124,71.0924,71.1009,2200.0
2011-01-11 14:55:00,82.99,83.12,82.99,83.12,2700.0,71.1524,71.2638,71.1524,71.2638,2700.0
2011-01-11 15:00:00,83.12,83.12,83.05,83.05,1700.0,71.2638,71.2638,71.2038,71.2038,1700.0
2011-01-11 15:05:00,83.07,83.14,83.06,83.11,2600.0,71.221,71.281,71.2124,71.2552,2600.0
2011-01-11 15:10:00,83.14,83.16,83.1,83.1,2800.0,71.281,71.2981,71.2467,71.2467,2800.0
2011-01-11 15:15:00,83.12,83.12,83.07,83.08,1300.0,71.2638,71.2638,71.221,71.2295,1300.0
2011-01-11 15:20:00,83.07,83.09,83.03,83.03,1600.0,71.221,71.2381,71.1867,71.1867,1600.0
2011-01-11 15:25:00,83.03,83.15,83.0,83.05,5700.0,71.1867,71.2895,71.1609,71.2038,5700.0
2011-01-11 15:30:00,83.05,83.05,83.0,83.0,5400.0,71.2038,71.2038,71.1609,71.1609,5400.0
2011-01-11 15:35:00,83.0,83.11,82.99,83.04,2600.0,71.1609,71.2552,71.1524,71.1952,2600.0
2011-01-11 15:40:00,83.03,83.03,82.89,82.96,4600.0,71.1867,71.1867,71.0666,71.1266,4600.0
2011-01-11 15:45:00,82.98,83.12,82.96,83.01,8600.0,71.1438,71.2638,71.1266,71.1695,8600.0
2011-01-11 15:50:00,83.03,83.13,82.97,82.97,7700.0,71.1867,71.2724,71.1352,71.1352,7700.0
2011-01-11 15:55:00,82.96,83.01,82.9,82.92,11200.0,71.1266,71.1695,71.0752,71.0924,11200.0
2011-01-12 09:30:00,82.93,83.48,82.93,83.48,7200.0,71.1009,71.5725,71.1009,71.5725,7200.0
2011-01-12 09:35:00,83.31,83.52,83.3,83.43,4200.0,71.4267,71.6068,71.4181,71.5296,4200.0
2011-01-12 09:40:00,83.44,83.47,83.37,83.4,1200.0,71.5382,71.5639,71.4782,71.5039,1200.0
2011-01-12 09:45:00,83.41,83.44,83.37,83.44,6600.0,71.5125,71.5382,71.4782,71.5382,6600.0
2011-01-12 09:50:00,83.39,83.46,83.38,83.46,900.0,71.4953,71.5553,71.4867,71.5553,900.0
2011-01-12 09:55:00,83.5,83.56,83.49,83.5,4200.0,71.5896,71.6411,71.581,71.5896,4200.0
2011-01-12 10:00:00,83.49,83.59,83.44,83.44,2400.0,71.581,71.6668,71.5382,71.5382,2400.0
2011-01-12 10:05:00,83.48,83.56,83.48,83.5,1300.0,71.5725,71.6411,71.5725,71.5896,1300.0
2011-01-12 10:10:00,83.54,83.61,83.5,83.57,2200.0,71.6239,71.6839,71.5896,71.6496,2200.0
2011-01-12 10:15:00,83.55,83.75,83.55,83.7,3600.0,71.6325,71.804,71.6325,71.7611,3600.0
2011-01-12 10:20:00,83.72,83.88,83.72,83.76,2500.0,71.7782,71.9154,71.7782,71.8125,2500.0
2011-01-12 10:25:00,83.77,83.86,83.76,83.8,1000.0,71.8211,71.8983,71.8125,71.8468,1000.0
2011-01-12 10:30:00,83.79,83.8,83.76,83.76,2000.0,71.8383,71.8468,71.8125,71.8125,2000.0
2011-01-12 10:35:00,83.75,83.79,83.72,83.73,1600.0,71.804,71.8383,71.7782,71.7868,1600.0
2011-01-12 10:40:00,83.74,83.84,83.73,83.84,2000.0,71.7954,71.8811,71.7868,71.8811,2000.0
2011-01-12 10:45:00,83.8,83.89,83.73,83.73,3900.0,71.8468,71.924,71.7868,71.7868,3900.0
2011-01-12 10:50:00,83.73,83.78,83.66,83.78,4700.0,71.7868,71.8297,71.7268,71.8297,4700.0
2011-01-12 10:55:00,83.73,83.8,83.72,83.8,1500.0,71.7868,71.8468,71.7782,71.8468,1500.0
2011-01-12 11:00:00,83.77,83.83,83.76,83.81,1700.0,71.8211,71.8725,71.8125,71.8554,1700.0
2011-01-12 11:05:00,83.81,84.05,83.81,84.05,14200.0,71.8554,72.0612,71.8554,72.0612,14200.0
2011-01-12 11:10:00,84.05,84.23,84.05,84.23,5600.0,72.0612,72.2155,72.0612,72.2155,5600.0
2011-01-12 11:15:00,84.21,84.47,84.21,84.47,8300.0,72.1983,72.4213,72.1983,72.4213,8300.0
2011-01-12 11:20:00,84.46,84.49,84.36,84.38,27400.0,72.4127,72.4384,72.327,72.3441,27400.0
2011-01-12 11:25:00,84.36,84.41,84.34,84.39,3600.0,72.327,72.3698,72.3098,72.3527,3600.0
2011-01-12 11:30:00,84.39,84.39,84.32,84.35,2800.0,72.3527,72.3527,72.2927,72.3184,2800.0
2011-01-12 11:35:00,84.36,84.41,84.3,84.3,5300.0,72.327,72.3698,72.2755,72.2755,5300.0
2011-01-12 11:40:00,84.3,84.32,84.19,84.19,3600.0,72.2755,72.2927,72.1812,72.1812,3600.0
2011-01-12 11:45:00,84.21,84.21,84.05,84.08,8200.0,72.1983,72.1983,72.0612,72.0869,8200.0
2011-01-12 11:50:00,84.05,84.06,83.96,84.05,5100.0,72.0612,72.0697,71.984,72.0612,5100.0
2011-01-12 11:55:00,84.01,84.03,83.95,83.97,9700.0,72.0269,72.044,71.9754,71.9926,9700.0
2011-01-12 12:00:00,83.97,83.98,83.95,83.98,2300.0,71.9926,72.0012,71.9754,72.0012,2300.0
2011-01-12 12:05:00,84.0,84.15,84.0,84.15,2800.0,72.0183,72.1469,72.0183,72.1469,2800.0
2011-01-12 12:10:00,84.14,84.2,84.1,84.17,2300.0,72.1383,72.1898,72.104,72.1641,2300.0
2011-01-12 12:15:00,84.18,84.19,84.01,84.02,2100.0,72.1726,72.1812,72.0269,72.0354,2100.0
2011-01-12 12:20:00,84.02,84.08,84.02,84.07,1300.0,72.0354,72.0869,72.0354,72.0783,1300.0
2011-01-12 12:25:00,84.05,84.07,84.01,84.03,1300.0,72.0612,72.0783,72.0269,72.044,1300.0
2011-01-12 12:30:00,84.07,84.07,83.92,83.92,3500.0,72.0783,72.0783,71.9497,71.9497,3500.0
2011-01-12 12:35:00,83.94,83.97,83.86,83.87,1800.0,71.9669,71.9926,71.8983,71.9068,1800.0
2011-01-12 12:40:00,83.81,83.89,83.81,83.89,1100.0,71.8554,71.924,71.8554,71.924,1100.0
2011-01-12 12:45:00,83.85,83.85,83.73,83.73,2200.0,71.8897,71.8897,71.7868,71.7868,2200.0
2011-01-12 12:50:00,83.77,83.77,83.73,83.75,26200.0,71.8211,71.8211,71.7868,71.804,26200.0
2011-01-12 12:55:00,83.74,83.75,83.66,83.71,2200.0,71.7954,71.804,71.7268,71.7697,2200.0
2011-01-12 13:00:00,83.71,83.87,83.71,83.87,27100.0,71.7697,71.9068,71.7697,71.9068,27100.0
2011-01-12 13:05:00,83.87,83.93,83.68,83.68,4200.0,71.9068,71.9583,71.7439,71.7439,4200.0
2011-01-12 13:10:00,83.71,83.71,83.6,83.69,600.0,71.7697,71.7697,71.6754,71.7525,600.0
2011-01-12 13:15:00,83.74,83.74,83.67,83.67,1100.0,71.7954,71.7954,71.7354,71.7354,1100.0
2011-01-12 13:20:00,83.67,83.77,83.67,83.76,1600.0,71.7354,71.8211,71.7354,71.8125,1600.0
2011-01-12 13:25:00,83.76,83.78,83.72,83.75,1300.0,71.8125,71.8297,71.7782,71.804,1300.0
2011-01-12 13:30:00,83.77,83.86,83.74,83.74,3100.0,71.8211,71.8983,71.7954,71.7954,3100.0
2011-01-12 13:35:00,83.74,83.75,83.72,83.75,400.0,71.7954,71.804,71.7782,71.804,400.0
2011-01-12 13:40:00,83.74,83.79,83.73,83.75,2000.0,71.7954,71.8383,71.7868,71.804,2000.0
2011-01-12 13:45:00,83.74,83.75,83.72,83.75,800.0,71.7954,71.804,71.7782,71.804,800.0
2011-01-12 13:50:00,83.74,83.75,83.7,83.75,1600.0,71.7954,71.804,71.7611,71.804,1600.0
2011-01-12 13:55:00,83.78,83.78,83.72,83.76,1500.0,71.8297,71.8297,71.7782,71.8125,1500.0
2011-01-12 14:00:00,83.71,83.75,83.65,83.75,4500.0,71.7697,71.804,71.7182,71.804,4500.0
2011-01-12 14:05:00,83.74,83.76,83.7,83.7,8200.0,71.7954,71.8125,71.7611,71.7611,8200.0
2011-01-12 14:10:00,83.7,83.76,83.7,83.75,900.0,71.7611,71.8125,71.7611,71.804,900.0
2011-01-12 14:15:00,83.75,83.76,83.69,83.69,2100.0,71.804,71.8125,71.7525,71.7525,2100.0
2011-01-12 14:20:00,83.61,83.61,83.46,83.49,5600.0,71.6839,71.6839,71.5553,71.581,5600.0
2011-01-12 14:25:00,83.52,83.56,83.48,83.55,2000.0,71.6068,71.6411,71.5725,71.6325,2000.0
2011-01-12 14:30:00,83.51,83.56,83.45,83.45,1600.0,71.5982,71.6411,71.5468,71.5468,1600.0
2011-01-12 14:35:00,83.5,83.5,83.4,83.4,3000.0,71.5896,71.5896,71.5039,71.5039,3000.0
2011-01-12 14:40:00,83.45,83.56,83.4,83.43,4100.0,71.5468,71.6411,71.5039,71.5296,4100.0
2011-01-12 14:45:00,83.41,83.44,83.37,83.37,1800.0,71.5125,71.5382,71.4782,71.4782,1800.0
2011-01-12 14:50:00,83.4,83.49,83.37,83.44,3700.0,71.5039,71.581,71.4782,71.5382,3700.0
2011-01-12 14:55:00,83.49,83.57,83.47,83.48,6300.0,71.581,71.6496,71.5639,71.5725,6300.0
2011-01-12 15:00:00,83.5,83.58,83.5,83.58,15300.0,71.5896,71.6582,71.5896,71.6582,15300.0
2011-01-12 15:05:00,83.57,83.6,83.5,83.5,4600.0,71.6496,71.6754,71.5896,71.5896,4600.0
2011-01-12 15:10:00,83.5,83.51,83.43,83.43,3200.0,71.5896,71.5982,71.5296,71.5296,3200.0
2011-01-12 15:15:00,83.41,83.5,83.38,83.47,3300.0,71.5125,71.5896,71.4867,71.5639,3300.0
2011-01-12 15:20:00,83.48,83.5,83.41,83.48,3700.0,71.5725,71.5896,71.5125,71.5725,3700.0
2011-01-12 15:25:00,83.5,83.51,83.37,83.39,16100.0,71.5896,71.5982,71.4782,71.4953,16100.0
2011-01-12 15:30:00,83.4,83.51,83.38,83.51,10100.0,71.5039,71.5982,71.4867,71.5982,10100.0
2011-01-12 15:35:00,83.49,83.59,83.49,83.53,4500.0,71.581,71.6668,71.581,71.6153,4500.0
2011-01-12 15:40:00,83.53,83.62,83.49,83.58,9400.0,71.6153,71.6925,71.581,71.6582,9400.0
2011-01-12 15:45:00,83.59,83.72,83.54,83.54,9900.0,71.6668,71.7782,71.6239,71.6239,9900.0
2011-01-12 15:50:00,83.55,83.69,83.5,83.63,8200.0,71.6325,71.7525,71.5896,71.7011,8200.0
2011-01-12 15:55:00,83.63,83.72,83.55,83.6,35200.0,71.7011,71.7782,71.6325,71.6754,35200.0
2011-01-13 09:30:00,83.38,83.66,83.38,83.58,1700.0,71.4867,71.7268,71.4867,71.6582,1700.0
2011-01-13 09:35:00,83.59,83.6,83.31,83.31,2600.0,71.6668,71.6754,71.4267,71.4267,2600.0
2011-01-13 09:40:00,83.28,83.42,83.21,83.42,500.0,71.401,71.521,71.341,71.521,500.0
2011-01-13 09:45:00,83.39,83.49,83.33,83.49,1200.0,71.4953,71.581,71.4439,71.581,1200.0
2011-01-13 09:50:00,83.49,83.66,83.47,83.58,1700.0,71.581,71.7268,71.5639,71.6582,1700.0
2011-01-13 09:55:00,83.54,83.68,83.54,83.68,400.0,71.6239,71.7439,71.6239,71.7439,400.0
2011-01-13 10:00:00,83.56,83.56,83.18,83.27,2500.0,71.6411,71.6411,71.3153,71.3924,2500.0
2011-01-13 10:05:00,83.21,83.31,83.21,83.26,2300.0,71.341,71.4267,71.341,71.3839,2300.0
2011-01-13 10:10:00,83.25,83.3,83.18,83.3,1500.0,71.3753,71.4181,71.3153,71.4181,1500.0
2011-01-13 10:15:00,83.3,83.33,83.3,83.33,200.0,71.4181,71.4439,71.4181,71.4439,200.0
2011-01-13 10:20:00,83.34,83.39,83.34,83.39,800.0,71.4524,71.4953,71.4524,71.4953,800.0
2011-01-13 10:25:00,83.35,83.42,83.34,83.42,800.0,71.461,71.521,71.4524,71.521,800.0
2011-01-13 10:30:00,83.42,83.42,83.31,83.31,1600.0,71.521,71.521,71.4267,71.4267,1600.0
2011-01-13 10:35:00,83.32,83.34,83.32,83.33,1100.0,71.4353,71.4524,71.4353,71.4439,1100.0
2011-01-13 10:40:00,83.36,83.38,83.29,83.38,1800.0,71.4696,71.4867,71.4096,71.4867,1800.0
2011-01-13 10:45:00,83.38,83.4,83.29,83.29,1800.0,71.4867,71.5039,71.4096,71.4096,1800.0
2011-01-13 10:50:00,83.26,83.26,83.2,83.2,900.0,71.3839,71.3839,71.3324,71.3324,900.0
2011-01-13 10:55:00,83.21,83.28,83.15,83.17,2600.0,71.341,71.401,71.2895,71.3067,2600.0
2011-01-13 11:00:00,83.14,83.14,82.96,83.03,2400.0,71.281,71.281,71.1266,71.1867,2400.0
2011-01-13 11:05:00,83.05,83.05,82.91,82.97,3800.0,71.2038,71.2038,71.0838,71.1352,3800.0
2011-01-13 11:10:00,83.01,83.04,82.96,83.02,4100.0,71.1695,71.1952,71.1266,71.1781,4100.0
2011-01-13 11:15:00,83.02,83.04,82.95,82.98,3500.0,71.1781,71.1952,71.1181,71.1438,3500.0
2011-01-13 11:20:00,83.0,83.0,82.96,82.97,2800.0,71.1609,71.1609,71.1266,71.1352,2800.0
2011-01-13 11:25:00,83.0,83.01,82.99,82.99,3200.0,71.1609,71.1695,71.1524,71.1524,3200.0
2011-01-13 11:30:00,83.0,83.19,82.95,83.19,7200.0,71.1609,71.3238,71.1181,71.3238,7200.0
2011-01-13 11:35:00,83.17,83.26,83.17,83.21,2500.0,71.3067,71.3839,71.3067,71.341,2500.0
2011-01-13 11:40:00,83.2,83.22,83.15,83.2,2000.0,71.3324,71.3496,71.2895,71.3324,2000.0
2011-01-13 11:45:00,83.2,83.2,83.06,83.08,2100.0,71.3324,71.3324,71.2124,71.2295,2100.0
2011-01-13 11:50:00,83.07,83.07,82.97,82.98,2800.0,71.221,71.221,71.1352,71.1438,2800.0
2011-01-13 11:55:00,83.03,83.09,83.0,83.03,6200.0,71.1867,71.2381,71.1609,71.1867,6200.0
2011-01-13 12:00:00,83.02,83.05,83.01,83.01,2200.0,71.1781,71.2038,71.1695,71.1695,2200.0
2011-01-13 12:05:00,83.04,83.09,83.01,83.01,3400.0,71.1952,71.2381,71.1695,71.1695,3400.0
2011-01-13 12:10:00,83.02,83.05,82.96,82.96,4900.0,71.1781,71.2038,71.1266,71.1266,4900.0
2011-01-13 12:15:00,82.96,83.22,82.96,83.14,8000.0,71.1266,71.3496,71.1266,71.281,8000.0
2011-01-13 12:20:00,83.1,83.1,82.99,82.99,2400.0,71.2467,71.2467,71.1524,71.1524,2400.0
2011-01-13 12:25:00,82.99,83.01,82.95,82.99,2800.0,71.1524,71.1695,71.1181,71.1524,2800.0
2011-01-13 12:30:00,83.01,83.07,82.99,83.06,1400.0,71.1695,71.221,71.1524,71.2124,1400.0
2011-01-13 12:35:00,83.07,83.12,82.99,83.0,6100.0,71.221,71.2638,71.1524,71.1609,6100.0
2011-01-13 12:40:00,83.02,83.13,83.0,83.13,1900.0,71.1781,71.2724,71.1609,71.2724,1900.0
2011-01-13 12:45:00,83.11,83.14,83.11,83.12,1400.0,71.2552,71.281,71.2552,71.2638,1400.0
2011-01-13 12:50:00,83.16,83.17,83.16,83.17,600.0,71.2981,71.3067,71.2981,71.3067,600.0
2011-01-13 12:55:00,83.15,83.23,83.11,83.11,7800.0,71.2895,71.3581,71.2552,71.2552,7800.0
2011-01-13 13:00:00,83.1,83.14,82.95,83.14,2500.0,71.2467,71.281,71.1181,71.281,2500.0
2011-01-13 13:05:00,83.17,83.19,83.15,83.15,400.0,71.3067,71.3238,71.2895,71.2895,400.0
2011-01-13 13:10:00,83.22,83.34,83.22,83.29,2700.0,71.3496,71.4524,71.3496,71.4096,2700.0
2011-01-13 13:15:00,83.3,83.3,83.27,83.27,300.0,71.4181,71.4181,71.3924,71.3924,300.0
2011-01-13 13:20:00,83.27,83.27,83.25,83.27,2200.0,71.3924,71.3924,71.3753,71.3924,2200.0
2011-01-13 13:25:00,83.31,83.39,83.29,83.39,3600.0,71.4267,71.4953,71.4096,71.4953,3600.0
2011-01-13 13:30:00,83.4,83.47,83.39,83.41,25900.0,71.5039,71.5639,71.4953,71.5125,25900.0
2011-01-13 13:35:00,83.37,83.4,83.31,83.31,1300.0,71.4782,71.5039,71.4267,71.4267,1300.0
2011-01-13 13:40:00,83.34,83.43,83.33,83.33,4100.0,71.4524,71.5296,71.4439,71.4439,4100.0
2011-01-13 13:45:00,83.35,83.42,83.35,83.38,900.0,71.461,71.521,71.461,71.4867,900.0
2011-01-13 13:50:00,83.38,83.41,83.3,83.32,1300.0,71.4867,71.5125,71.4181,71.4353,1300.0
2011-01-13 13:55:00,83.34,83.38,83.3,83.33,700.0,71.4524,71.4867,71.4181,71.4439,700.0
2011-01-13 14:00:00,83.38,83.44,83.3,83.32,3400.0,71.4867,71.5382,71.4181,71.4353,3400.0
2011-01-13 14:05:00,83.32,83.32,83.3,83.31,900.0,71.4353,71.4353,71.4181,71.4267,900.0
2011-01-13 14:10:00,83.29,83.29,83.12,83.17,2100.0,71.4096,71.4096,71.2638,71.3067,2100.0
2011-01-13 14:15:00,83.18,83.26,83.18,83.19,3900.0,71.3153,71.3839,71.3153,71.3238,3900.0
2011-01-13 14:20:00,83.22,83.26,83.14,83.19,2400.0,71.3496,71.3839,71.281,71.3238,2400.0
2011-01-13 14:25:00,83.19,83.24,83.16,83.21,2100.0,71.3238,71.3667,71.2981,71.341,2100.0
2011-01-13 14:30:00,83.18,83.22,83.18,83.2,1700.0,71.3153,71.3496,71.3153,71.3324,1700.0
2011-01-13 14:35:00,83.21,83.25,83.21,83.25,1800.0,71.341,71.3753,71.341,71.3753,1800.0
2011-01-13 14:40:00,83.24,83.24,83.18,83.21,1600.0,71.3667,71.3667,71.3153,71.341,1600.0
2011-01-13 14:45:00,83.17,83.23,83.14,83.23,2500.0,71.3067,71.3581,71.281,71.3581,2500.0
2011-01-13 14:50:00,83.2,83.2,83.06,83.14,5500.0,71.3324,71.3324,71.2124,71.281,5500.0
2011-01-13 14:55:00,83.14,83.15,83.06,83.13,3000.0,71.281,71.2895,71.2124,71.2724,3000.0
2011-01-13 15:00:00,83.15,83.26,83.15,83.26,2700.0,71.2895,71.3839,71.2895,71.3839,2700.0
2011-01-13 15:05:00,83.28,83.39,83.27,83.29,2600.0,71.401,71.4953,71.3924,71.4096,2600.0
2011-01-13 15:10:00,83.29,83.29,83.24,83.25,2100.0,71.4096,71.4096,71.3667,71.3753,2100.0
2011-01-13 15:15:00,83.24,83.25,83.16,83.18,1700.0,71.3667,71.3753,71.2981,71.3153,1700.0
2011-01-13 15:20:00,83.18,83.2,83.13,83.2,3400.0,71.3153,71.3324,71.2724,71.3324,3400.0
2011-01-13 15:25:00,83.16,83.16,83.0,83.04,6700.0,71.2981,71.2981,71.1609,71.1952,6700.0
2011-01-13 15:30:00,83.05,83.08,82.92,82.98,5600.0,71.2038,71.2295,71.0924,71.1438,5600.0
2011-01-13 15:35:00,82.96,83.05,82.96,82.98,4300.0,71.1266,71.2038,71.1266,71.1438,4300.0
2011-01-13 15:40:00,83.0,83.2,82.9,83.04,31300.0,71.1609,71.3324,71.0752,71.1952,31300.0
2011-01-13 15:45:00,83.06,83.24,83.04,83.07,14600.0,71.2124,71.3667,71.1952,71.221,14600.0
2011-01-13 15:50:00,83.1,83.24,83.1,83.18,9700.0,71.2467,71.3667,71.2467,71.3153,9700.0
2011-01-13 15:55:00,83.12,83.17,83.0,83.08,25800.0,71.2638,71.3067,71.1609,71.2295,25800.0
2011-01-14 09:30:00,82.87,82.87,82.47,82.73,3500.0,71.0495,71.0495,70.7065,70.9295,3500.0
2011-01-14 09:35:00,82.74,82.99,82.74,82.99,900.0,70.938,71.1524,70.938,71.1524,900.0
2011-01-14 09:40:00,83.06,83.14,82.96,83.02,2900.0,71.2124,71.281,71.1266,71.1781,2900.0
2011-01-14 09:45:00,82.99,83.08,82.75,82.92,2000.0,71.1524,71.2295,70.9466,71.0924,2000.0
2011-01-14 09:50:00,83.01,83.06,82.92,83.01,2800.0,71.1695,71.2124,71.0924,71.1695,2800.0
2011-01-14 09:55:00,82.88,83.0,82.84,82.95,2500.0,71.0581,71.1609,71.0238,71.1181,2500.0
2011-01-14 10:00:00,82.94,83.2,82.94,83.19,1200.0,71.1095,71.3324,71.1095,71.3238,1200.0
2011-01-14 10:05:00,83.13,83.24,83.05,83.24,2000.0,71.2724,71.3667,71.2038,71.3667,2000.0
2011-01-14 10:10:00,83.31,83.44,83.23,83.23,6000.0,71.4267,71.5382,71.3581,71.3581,6000.0
2011-01-14 10:15:00,83.25,83.25,83.14,83.14,5900.0,71.3753,71.3753,71.281,71.281,5900.0
2011-01-14 10:20:00,83.14,83.23,83.09,83.23,1100.0,71.281,71.3581,71.2381,71.3581,1100.0
2011-01-14 10:25:00,83.16,83.17,83.08,83.15,2800.0,71.2981,71.3067,71.2295,71.2895,2800.0
2011-01-14 10:30:00,83.1,83.14,83.03,83.08,4800.0,71.2467,71.281,71.1867,71.2295,4800.0
2011-01-14 10:35:00,83.15,83.15,83.09,83.13,2100.0,71.2895,71.2895,71.2381,71.2724,2100.0
2011-01-14 10:40:00,83.14,83.39,83.14,83.31,5800.0,71.281,71.4953,71.281,71.4267,5800.0
2011-01-14 10:45:00,83.35,83.41,83.31,83.38,2900.0,71.461,71.5125,71.4267,71.4867,2900.0
2011-01-14 10:50:00,83.38,83.42,83.34,83.36,500.0,71.4867,71.521,71.4524,71.4696,500.0
2011-01-14 10:55:00,83.26,83.31,83.21,83.31,2000.0,71.3839,71.4267,71.341,71.4267,2000.0
2011-01-14 11:00:00,83.27,83.37,83.27,83.36,1100.0,71.3924,71.4782,71.3924,71.4696,1100.0
2011-01-14 11:05:00,83.36,83.44,83.36,83.44,1400.0,71.4696,71.5382,71.4696,71.5382,1400.0
2011-01-14 11:10:00,83.45,83.59,83.45,83.52,4300.0,71.5468,71.6668,71.5468,71.6068,4300.0
2011-01-14 11:15:00,83.5,83.5,83.45,83.45,400.0,71.5896,71.5896,71.5468,71.5468,400.0
2011-01-14 11:20:00,83.46,83.46,83.31,83.36,800.0,71.5553,71.5553,71.4267,71.4696,800.0
2011-01-14 11:25:00,83.32,83.35,83.3,83.35,800.0,71.4353,71.461,71.4181,71.461,800.0
2011-01-14 11:30:00,83.35,83.35,83.25,83.25,6600.0,71.461,71.461,71.3753,71.3753,6600.0
2011-01-14 11:35:00,83.23,83.4,83.16,83.32,19800.0,71.3581,71.5039,71.2981,71.4353,19800.0
2011-01-14 11:40:00,83.3,83.38,83.3,83.33,1300.0,71.4181,71.4867,71.4181,71.4439,1300.0
2011-01-14 11:45:00,83.32,83.43,83.3,83.42,4200.0,71.4353,71.5296,71.4181,71.521,4200.0
2011-01-14 11:50:00,83.37,83.39,83.3,83.3,1700.0,71.4782,71.4953,71.4181,71.4181,1700.0
2011-01-14 11:55:00,83.37,83.45,83.31,83.42,15000.0,71.4782,71.5468,71.4267,71.521,15000.0
2011-01-14 12:00:00,83.43,83.45,83.37,83.45,4200.0,71.5296,71.5468,71.4782,71.5468,4200.0
2011-01-14 12:05:00,83.49,83.52,83.48,83.5,3400.0,71.581,71.6068,71.5725,71.5896,3400.0
2011-01-14 12:10:00,83.5,83.53,83.46,83.47,9800.0,71.5896,71.6153,71.5553,71.5639,9800.0
2011-01-14 12:15:00,83.47,83.47,83.41,83.43,1400.0,71.5639,71.5639,71.5125,71.5296,1400.0
2011-01-14 12:20:00,83.42,83.44,83.41,83.41,1000.0,71.521,71.5382,71.5125,71.5125,1000.0
2011-01-14 12:25:00,83.36,83.5,83.36,83.42,3200.0,71.4696,71.5896,71.4696,71.521,3200.0
2011-01-14 12:30:00,83.43,83.47,83.39,83.43,10900.0,71.5296,71.5639,71.4953,71.5296,10900.0
2011-01-14 12:35:00,83.48,83.49,83.46,83.48,500.0,71.5725,71.581,71.5553,71.5725,500.0
2011-01-14 12:40:00,83.49,83.49,83.49,83.49,400.0,71.581,71.581,71.581,71.581,400.0
2011-01-14 12:45:00,83.45,83.5,83.38,83.44,121400.0,71.5468,71.5896,71.4867,71.5382,121400.0
2011-01-14 12:50:00,83.41,83.45,83.41,83.41,3500.0,71.5125,71.5468,71.5125,71.5125,3500.0
2011-01-14 12:55:00,83.4,83.51,83.4,83.44,1300.0,71.5039,71.5982,71.5039,71.5382,1300.0
2011-01-14 13:00:00,83.45,83.5,83.41,83.49,1200.0,71.5468,71.5896,71.5125,71.581,1200.0
2011-01-14 13:05:00,83.49,83.58,83.49,83.55,2300.0,71.581,71.6582,71.581,71.6325,2300.0
2011-01-14 13:10:00,83.57,83.61,83.56,83.61,2000.0,71.6496,71.6839,71.6411,71.6839,2000.0
2011-01-14 13:15:00,83.64,83.75,83.64,83.75,2100.0,71.7097,71.804,71.7097,71.804,2100.0
2011-01-14 13:20:00,83.75,83.9,83.75,83.86,4600.0,71.804,71.9326,71.804,71.8983,4600.0
2011-01-14 13:25:00,83.82,83.88,83.82,83.85,1700.0,71.864,71.9154,71.864,71.8897,1700.0
2011-01-14 13:30:00,83.9,83.96,83.9,83.93,1700.0,71.9326,71.984,71.9326,71.9583,1700.0
2011-01-14 13:35:00,83.93,84.01,83.91,84.01,2500.0,71.9583,72.0269,71.9411,72.0269,2500.0
2011-01-14 13:40:00,84.01,84.1,84.01,84.05,41900.0,72.0269,72.104,72.0269,72.0612,41900.0
2011-01-14 13:45:00,84.05,84.09,84.0,84.03,4400.0,72.0612,72.0955,72.0183,72.044,4400.0
2011-01-14 13:50:00,84.01,84.03,83.99,84.02,3900.0,72.0269,72.044,72.0097,72.0354,3900.0
2011-01-14 13:55:00,84.03,84.06,83.97,83.97,8900.0,72.044,72.0697,71.9926,71.9926,8900.0
2011-01-14 14:00:00,83.97,83.97,83.94,83.96,4300.0,71.9926,71.9926,71.9669,71.984,4300.0
2011-01-14 14:05:00,83.94,83.96,83.94,83.96,3400.0,71.9669,71.984,71.9669,71.984,3400.0
2011-01-14 14:10:00,83.94,83.95,83.89,83.89,2800.0,71.9669,71.9754,71.924,71.924,2800.0
2011-01-14 14:15:00,83.89,83.97,83.85,83.95,6300.0,71.924,71.9926,71.8897,71.9754,6300.0
2011-01-14 14:20:00,83.95,83.96,83.95,83.95,3400.0,71.9754,71.984,71.9754,71.9754,3400.0
2011-01-14 14:25:00,83.95,83.97,83.81,83.85,12900.0,71.9754,71.9926,71.8554,71.8897,12900.0
2011-01-14 14:30:00,83.86,83.91,83.8,83.8,14000.0,71.8983,71.9411,71.8468,71.8468,14000.0
2011-01-14 14:35:00,83.81,83.82,83.72,83.75,4000.0,71.8554,71.864,71.7782,71.804,4000.0
2011-01-14 14:40:00,83.75,83.78,83.75,83.78,3300.0,71.804,71.8297,71.804,71.8297,3300.0
2011-01-14 14:45:00,83.75,83.77,83.7,83.71,6000.0,71.804,71.8211,71.7611,71.7697,6000.0
2011-01-14 14:50:00,83.71,83.75,83.71,83.75,1300.0,71.7697,71.804,71.7697,71.804,1300.0
2011-01-14 14:55:00,83.74,83.74,83.58,83.6,5500.0,71.7954,71.7954,71.6582,71.6754,5500.0
2011-01-14 15:00:00,83.61,83.71,83.58,83.7,7600.0,71.6839,71.7697,71.6582,71.7611,7600.0
2011-01-14 15:05:00,83.7,83.72,83.66,83.72,7800.0,71.7611,71.7782,71.7268,71.7782,7800.0
2011-01-14 15:10:00,83.72,83.74,83.69,83.74,4900.0,71.7782,71.7954,71.7525,71.7954,4900.0
2011-01-14 15:15:00,83.72,83.77,83.72,83.75,9000.0,71.7782,71.8211,71.7782,71.804,9000.0
2011-01-14 15:20:00,83.77,83.79,83.74,83.75,3300.0,71.8211,71.8383,71.7954,71.804,3300.0
2011-01-14 15:25:00,83.74,83.75,83.65,83.74,34100.0,71.7954,71.804,71.7182,71.7954,34100.0
2011-01-14 15:30:00,83.75,83.91,83.75,83.79,5800.0,71.804,71.9411,71.804,71.8383,5800.0
2011-01-14 15:35:00,83.8,83.8,83.74,83.74,2200.0,71.8468,71.8468,71.7954,71.7954,2200.0
2011-01-14 15:40:00,83.75,83.82,83.72,83.77,5600.0,71.804,71.864,71.7782,71.8211,5600.0
2011-01-14 15:45:00,83.77,84.03,83.77,83.96,7600.0,71.8211,72.044,71.8211,71.984,7600.0
2011-01-14 15:50:00,83.95,83.96,83.83,83.85,9800.0,71.9754,71.984,71.8725,71.8897,9800.0
2011-01-14 15:55:00,83.88,83.9,83.8,83.86,12800.0,71.9154,71.9326,71.8468,71.8983,12800.0
2011-01-18 09:30:00,83.88,84.1,83.55,83.75,7600.0,71.9154,72.104,71.6325,71.804,7600.0
2011-01-18 09:35:00,83.79,83.8,83.7,83.79,6500.0,71.8383,71.8468,71.7611,71.8383,6500.0
2011-01-18 09:40:00,83.76,83.83,83.75,83.83,2000.0,71.8125,71.8725,71.804,71.8725,2000.0
2011-01-18 09:45:00,83.75,83.77,83.7,83.7,5600.0,71.804,71.8211,71.7611,71.7611,5600.0
2011-01-18 09:50:00,83.7,83.7,83.45,83.47,2600.0,71.7611,71.7611,71.5468,71.5639,2600.0
2011-01-18 09:55:00,83.5,83.71,83.48,83.71,6500.0,71.5896,71.7697,71.5725,71.7697,6500.0
2011-01-18 10:00:00,83.69,83.71,83.52,83.69,4900.0,71.7525,71.7697,71.6068,71.7525,4900.0
2011-01-18 10:05:00,83.72,83.72,83.6,83.7,3500.0,71.7782,71.7782,71.6754,71.7611,3500.0
2011-01-18 10:10:00,83.7,83.7,83.59,83.68,2800.0,71.7611,71.7611,71.6668,71.7439,2800.0
2011-01-18 10:15:00,83.75,83.8,83.5,83.54,2900.0,71.804,71.8468,71.5896,71.6239,2900.0
2011-01-18 10:20:00,83.54,83.62,83.51,83.55,3100.0,71.6239,71.6925,71.5982,71.6325,3100.0
2011-01-18 10:25:00,83.54,83.54,83.35,83.37,14000.0,71.6239,71.6239,71.461,71.4782,14000.0
2011-01-18 10:30:00,83.35,83.37,83.24,83.26,8900.0,71.461,71.4782,71.3667,71.3839,8900.0
2011-01-18 10:35:00,83.22,83.23,83.19,83.23,3700.0,71.3496,71.3581,71.3238,71.3581,3700.0
2011-01-18 10:40:00,83.21,83.23,83.04,83.11,3300.0,71.341,71.3581,71.1952,71.2552,3300.0
2011-01-18 10:45:00,83.1,83.14,83.05,83.07,5700.0,71.2467,71.281,71.2038,71.221,5700.0
2011-01-18 10:50:00,83.08,83.13,83.07,83.12,1400.0,71.2295,71.2724,71.221,71.2638,1400.0
2011-01-18 10:55:00,83.13,83.25,83.13,83.21,2600.0,71.2724,71.3753,71.2724,71.341,2600.0
2011-01-18 11:00:00,83.22,83.27,83.22,83.27,1200.0,71.3496,71.3924,71.3496,71.3924,1200.0
2011-01-18 11:05:00,83.29,83.32,83.21,83.21,2000.0,71.4096,71.4353,71.341,71.341,2000.0
2011-01-18 11:10:00,83.21,83.24,83.09,83.09,2600.0,71.341,71.3667,71.2381,71.2381,2600.0
2011-01-18 11:15:00,83.09,83.31,83.09,83.31,3400.0,71.2381,71.4267,71.2381,71.4267,3400.0
2011-01-18 11:20:00,83.28,83.37,83.28,83.35,2200.0,71.401,71.4782,71.401,71.461,2200.0
2011-01-18 11:25:00,83.32,83.35,83.3,83.35,1500.0,71.4353,71.461,71.4181,71.461,1500.0
2011-01-18 11:30:00,83.35,83.39,83.34,83.39,2500.0,71.461,71.4953,71.4524,71.4953,2500.0
2011-01-18 11:35:00,83.4,83.4,83.34,83.38,3100.0,71.5039,71.5039,71.4524,71.4867,3100.0
2011-01-18 11:40:00,83.38,83.45,83.37,83.45,2300.0,71.4867,71.5468,71.4782,71.5468,2300.0
2011-01-18 11:45:00,83.46,83.53,83.46,83.49,13000.0,71.5553,71.6153,71.5553,71.581,13000.0
2011-01-18 11:50:00,83.5,83.51,83.46,83.46,2300.0,71.5896,71.5982,71.5553,71.5553,2300.0
2011-01-18 11:55:00,83.44,83.48,83.44,83.46,700.0,71.5382,71.5725,71.5382,71.5553,700.0
2011-01-18 12:00:00,83.47,83.54,83.46,83.52,6500.0,71.5639,71.6239,71.5553,71.6068,6500.0
2011-01-18 12:05:00,83.51,83.52,83.46,83.46,2800.0,71.5982,71.6068,71.5553,71.5553,2800.0
2011-01-18 12:10:00,83.5,83.5,83.46,83.47,1300.0,71.5896,71.5896,71.5553,71.5639,1300.0
2011-01-18 12:15:00,83.48,83.53,83.46,83.49,5100.0,71.5725,71.6153,71.5553,71.581,5100.0
2011-01-18 12:20:00,83.47,83.5,83.46,83.5,1300.0,71.5639,71.5896,71.5553,71.5896,1300.0
2011-01-18 12:25:00,83.51,83.52,83.48,83.48,800.0,71.5982,71.6068,71.5725,71.5725,800.0
2011-01-18 12:30:00,83.48,83.52,83.48,83.5,1600.0,71.5725,71.6068,71.5725,71.5896,1600.0
2011-01-18 12:35:00,83.5,83.52,83.49,83.52,3200.0,71.5896,71.6068,71.581,71.6068,3200.0
2011-01-18 12:40:00,83.52,83.53,83.5,83.5,1200.0,71.6068,71.6153,71.5896,71.5896,1200.0
2011-01-18 12:45:00,83.52,83.55,83.49,83.5,3500.0,71.6068,71.6325,71.581,71.5896,3500.0
2011-01-18 12:50:00,83.5,83.51,83.48,83.48,4000.0,71.5896,71.5982,71.5725,71.5725,4000.0
2011-01-18 12:55:00,83.48,83.51,83.48,83.51,1600.0,71.5725,71.5982,71.5725,71.5982,1600.0
2011-01-18 13:00:00,83.5,83.54,83.47,83.5,3500.0,71.5896,71.6239,71.5639,71.5896,3500.0
2011-01-18 13:05:00,83.5,83.55,83.49,83.54,5500.0,71.5896,71.6325,71.581,71.6239,5500.0
2011-01-18 13:10:00,83.52,83.54,83.51,83.54,800.0,71.6068,71.6239,71.5982,71.6239,800.0
2011-01-18 13:15:00,83.55,83.55,83.47,83.52,2000.0,71.6325,71.6325,71.5639,71.6068,2000.0
2011-01-18 13:20:00,83.51,83.53,83.51,83.52,600.0,71.5982,71.6153,71.5982,71.6068,600.0
2011-01-18 13:25:00,83.53,83.55,83.51,83.55,800.0,71.6153,71.6325,71.5982,71.6325,800.0
2011-01-18 13:30:00,83.57,83.64,83.57,83.59,5000.0,71.6496,71.7097,71.6496,71.6668,5000.0
2011-01-18 13:35:00,83.63,83.64,83.6,83.61,8500.0,71.7011,71.7097,71.6754,71.6839,8500.0
2011-01-18 13:40:00,83.62,83.65,83.61,83.64,800.0,71.6925,71.7182,71.6839,71.7097,800.0
2011-01-18 13:45:00,83.63,83.63,83.51,83.51,1700.0,71.7011,71.7011,71.5982,71.5982,1700.0
2011-01-18 13:50:00,83.56,83.62,83.56,83.62,900.0,71.6411,71.6925,71.6411,71.6925,900.0
2011-01-18 13:55:00,83.62,83.62,83.55,83.61,2400.0,71.6925,71.6925,71.6325,71.6839,2400.0
2011-01-18 14:00:00,83.6,83.6,83.6,83.6,600.0,71.6754,71.6754,71.6754,71.6754,600.0
2011-01-18 14:05:00,83.6,83.61,83.57,83.61,800.0,71.6754,71.6839,71.6496,71.6839,800.0
2011-01-18 14:10:00,83.63,83.63,83.58,83.62,1400.0,71.7011,71.7011,71.6582,71.6925,1400.0
2011-01-18 14:15:00,83.63,83.68,83.62,83.68,900.0,71.7011,71.7439,71.6925,71.7439,900.0
2011-01-18 14:20:00,83.69,83.69,83.61,83.64,2000.0,71.7525,71.7525,71.6839,71.7097,2000.0
2011-01-18 14:25:00,83.66,83.7,83.64,83.66,2800.0,71.7268,71.7611,71.7097,71.7268,2800.0
2011-01-18 14:30:00,83.67,83.7,83.63,83.63,1600.0,71.7354,71.7611,71.7011,71.7011,1600.0
2011-01-18 14:35:00,83.63,83.67,83.6,83.6,1900.0,71.7011,71.7354,71.6754,71.6754,1900.0
2011-01-18 14:40:00,83.6,83.6,83.52,83.52,1200.0,71.6754,71.6754,71.6068,71.6068,1200.0
2011-01-18 14:45:00,83.52,83.61,83.48,83.57,3600.0,71.6068,71.6839,71.5725,71.6496,3600.0
2011-01-18 14:50:00,83.58,83.61,83.57,83.58,1100.0,71.6582,71.6839,71.6496,71.6582,1100.0
2011-01-18 14:55:00,83.57,83.6,83.55,83.55,1000.0,71.6496,71.6754,71.6325,71.6325,1000.0
2011-01-18 15:00:00,83.58,83.62,83.55,83.58,2800.0,71.6582,71.6925,71.6325,71.6582,2800.0
2011-01-18 15:05:00,83.57,83.59,83.54,83.54,1900.0,71.6496,71.6668,71.6239,71.6239,1900.0
2011-01-18 15:10:00,83.55,83.55,83.5,83.52,2900.0,71.6325,71.6325,71.5896,71.6068,2900.0
2011-01-18 15:15:00,83.51,83.56,83.49,83.56,6400.0,71.5982,71.6411,71.581,71.6411,6400.0
2011-01-18 15:20:00,83.55,83.65,83.54,83.6,3500.0,71.6325,71.7182,71.6239,71.6754,3500.0
2011-01-18 15:25:00,83.61,83.63,83.57,83.58,2500.0,71.6839,71.7011,71.6496,71.6582,2500.0
2011-01-18 15:30:00,83.58,83.67,83.56,83.67,7700.0,71.6582,71.7354,71.6411,71.7354,7700.0
2011-01-18 15:35:00,83.65,83.76,83.65,83.73,7100.0,71.7182,71.8125,71.7182,71.7868,7100.0
2011-01-18 15:40:00,83.73,83.82,83.71,83.79,4900.0,71.7868,71.864,71.7697,71.8383,4900.0
2011-01-18 15:45:00,83.8,83.89,83.77,83.88,12000.0,71.8468,71.924,71.8211,71.9154,12000.0
2011-01-18 15:50:00,83.89,83.96,83.85,83.85,11100.0,71.924,71.984,71.8897,71.8897,11100.0
2011-01-18 15:55:00,83.85,84.11,83.85,83.9,64200.0,71.8897,72.1126,71.8897,71.9326,64200.0
2011-01-19 09:30:00,83.79,84.02,83.61,83.85,17500.0,71.8383,72.0354,71.6839,71.8897,17500.0
2011-01-19 09:35:00,83.85,84.04,83.45,83.63,4600.0,71.8897,72.0526,71.5468,71.7011,4600.0
2011-01-19 09:40:00,83.64,83.64,83.42,83.51,4200.0,71.7097,71.7097,71.521,71.5982,4200.0
2011-01-19 09:45:00,83.46,83.69,83.45,83.59,2600.0,71.5553,71.7525,71.5468,71.6668,2600.0
2011-01-19 09:50:00,83.57,83.65,83.45,83.65,2000.0,71.6496,71.7182,71.5468,71.7182,2000.0
2011-01-19 09:55:00,83.63,83.67,83.59,83.63,1500.0,71.7011,71.7354,71.6668,71.7011,1500.0
2011-01-19 10:00:00,83.67,83.77,83.59,83.73,2600.0,71.7354,71.8211,71.6668,71.7868,2600.0
2011-01-19 10:05:00,83.71,83.77,83.62,83.77,1700.0,71.7697,71.8211,71.6925,71.8211,1700.0
2011-01-19 10:10:00,83.78,84.0,83.72,84.0,6900.0,71.8297,72.0183,71.7782,72.0183,6900.0
2011-01-19 10:15:00,84.0,84.03,83.94,84.0,27600.0,72.0183,72.044,71.9669,72.0183,27600.0
2011-01-19 10:20:00,84.0,84.05,83.97,84.0,65700.0,72.0183,72.0612,71.9926,72.0183,65700.0
2011-01-19 10:25:00,84.0,84.03,83.96,84.0,57100.0,72.0183,72.044,71.984,72.0183,57100.0
2011-01-19 10:30:00,84.0,84.06,84.0,84.01,16300.0,72.0183,72.0697,72.0183,72.0269,16300.0
2011-01-19 10:35:00,84.02,84.1,83.99,84.1,45000.0,72.0354,72.104,72.0097,72.104,45000.0
2011-01-19 10:40:00,84.03,84.11,83.98,84.02,6900.0,72.044,72.1126,72.0012,72.0354,6900.0
2011-01-19 10:45:00,84.05,84.12,84.03,84.07,4800.0,72.0612,72.1212,72.044,72.0783,4800.0
2011-01-19 10:50:00,84.08,84.08,84.04,84.07,1900.0,72.0869,72.0869,72.0526,72.0783,1900.0
2011-01-19 10:55:00,84.07,84.13,84.0,84.01,19000.0,72.0783,72.1298,72.0183,72.0269,19000.0
2011-01-19 11:00:00,84.04,84.06,84.04,84.04,900.0,72.0526,72.0697,72.0526,72.0526,900.0
2011-01-19 11:05:00,84.01,84.09,84.0,84.04,5600.0,72.0269,72.0955,72.0183,72.0526,5600.0
2011-01-19 11:10:00,84.07,84.08,83.97,84.0,3200.0,72.0783,72.0869,71.9926,72.0183,3200.0
2011-01-19 11:15:00,84.0,84.07,84.0,84.07,2700.0,72.0183,72.0783,72.0183,72.0783,2700.0
2011-01-19 11:20:00,84.06,84.06,84.03,84.06,2500.0,72.0697,72.0697,72.044,72.0697,2500.0
2011-01-19 11:25:00,84.04,84.1,84.01,84.04,3300.0,72.0526,72.104,72.0269,72.0526,3300.0
2011-01-19 11:30:00,84.03,84.09,84.03,84.05,2400.0,72.044,72.0955,72.044,72.0612,2400.0
2011-01-19 11:35:00,84.04,84.07,84.02,84.03,2200.0,72.0526,72.0783,72.0354,72.044,2200.0
2011-01-19 11:40:00,84.02,84.04,83.98,84.01,3100.0,72.0354,72.0526,72.0012,72.0269,3100.0
2011-01-19 11:45:00,84.0,84.08,83.97,84.05,4400.0,72.0183,72.0869,71.9926,72.0612,4400.0
2011-01-19 11:50:00,84.03,84.03,84.0,84.03,1000.0,72.044,72.044,72.0183,72.044,1000.0
2011-01-19 11:55:00,84.02,84.03,83.89,84.0,4100.0,72.0354,72.044,71.924,72.0183,4100.0
2011-01-19 12:00:00,84.0,84.02,83.96,83.99,2900.0,72.0183,72.0354,71.984,72.0097,2900.0
2011-01-19 12:05:00,83.98,84.04,83.97,83.98,4500.0,72.0012,72.0526,71.9926,72.0012,4500.0
2011-01-19 12:10:00,83.98,84.05,83.98,84.02,3200.0,72.0012,72.0612,72.0012,72.0354,3200.0
2011-01-19 12:15:00,84.06,84.07,83.97,83.97,3100.0,72.0697,72.0783,71.9926,71.9926,3100.0
2011-01-19 12:20:00,83.97,84.02,83.96,83.99,2100.0,71.9926,72.0354,71.984,72.0097,2100.0
2011-01-19 12:25:00,83.98,84.02,83.98,84.0,8600.0,72.0012,72.0354,72.0012,72.0183,8600.0
2011-01-19 12:30:00,84.0,84.01,83.9,83.92,4500.0,72.0183,72.0269,71.9326,71.9497,4500.0
2011-01-19 12:35:00,83.95,83.98,83.89,83.98,3800.0,71.9754,72.0012,71.924,72.0012,3800.0
2011-01-19 12:40:00,83.96,83.98,83.93,83.95,3600.0,71.984,72.0012,71.9583,71.9754,3600.0
2011-01-19 12:45:00,83.96,83.96,83.93,83.93,1900.0,71.984,71.984,71.9583,71.9583,1900.0
2011-01-19 12:50:00,83.94,83.96,83.91,83.96,2500.0,71.9669,71.984,71.9411,71.984,2500.0
2011-01-19 12:55:00,83.93,83.97,83.93,83.94,4600.0,71.9583,71.9926,71.9583,71.9669,4600.0
2011-01-19 13:00:00,83.96,83.96,83.85,83.93,4500.0,71.984,71.984,71.8897,71.9583,4500.0
2011-01-19 13:05:00,83.94,83.96,83.92,83.96,1800.0,71.9669,71.984,71.9497,71.984,1800.0
2011-01-19 13:10:00,83.96,84.01,83.96,84.01,7300.0,71.984,72.0269,71.984,72.0269,7300.0
2011-01-19 13:15:00,84.0,84.01,83.98,83.98,2600.0,72.0183,72.0269,72.0012,72.0012,2600.0
2011-01-19 13:20:00,84.0,84.0,83.96,83.99,2500.0,72.0183,72.0183,71.984,72.0097,2500.0
2011-01-19 13:25:00,83.97,84.03,83.94,83.98,5500.0,71.9926,72.044,71.9669,72.0012,5500.0
2011-01-19 13:30:00,83.98,84.02,83.98,84.01,2200.0,72.0012,72.0354,72.0012,72.0269,2200.0
2011-01-19 13:35:00,84.02,84.04,83.92,83.92,1600.0,72.0354,72.0526,71.9497,71.9497,1600.0
2011-01-19 13:40:00,83.91,84.01,83.91,83.98,11700.0,71.9411,72.0269,71.9411,72.0012,11700.0
2011-01-19 13:45:00,83.95,84.01,83.92,83.95,4800.0,71.9754,72.0269,71.9497,71.9754,4800.0
2011-01-19 13:50:00,83.97,83.97,83.88,83.92,3400.0,71.9926,71.9926,71.9154,71.9497,3400.0
2011-01-19 13:55:00,83.91,83.98,83.89,83.98,3300.0,71.9411,72.0012,71.924,72.0012,3300.0
2011-01-19 14:00:00,83.97,84.0,83.91,83.95,19600.0,71.9926,72.0183,71.9411,71.9754,19600.0
2011-01-19 14:05:00,83.94,84.0,83.92,83.93,6300.0,71.9669,72.0183,71.9497,71.9583,6300.0
2011-01-19 14:10:00,83.94,84.01,83.91,83.91,7900.0,71.9669,72.0269,71.9411,71.9411,7900.0
2011-01-19 14:15:00,83.9,83.99,83.89,83.93,4500.0,71.9326,72.0097,71.924,71.9583,4500.0
2011-01-19 14:20:00,83.91,83.94,83.87,83.93,4800.0,71.9411,71.9669,71.9068,71.9583,4800.0
2011-01-19 14:25:00,83.9,83.98,83.88,83.91,6100.0,71.9326,72.0012,71.9154,71.9411,6100.0
2011-01-19 14:30:00,83.9,83.98,83.89,83.97,2900.0,71.9326,72.0012,71.924,71.9926,2900.0
2011-01-19 14:35:00,83.95,83.96,83.88,83.91,3800.0,71.9754,71.984,71.9154,71.9411,3800.0
2011-01-19 14:40:00,83.88,83.89,83.66,83.77,5800.0,71.9154,71.924,71.7268,71.8211,5800.0
2011-01-19 14:45:00,83.77,83.79,83.75,83.75,1100.0,71.8211,71.8383,71.804,71.804,1100.0
2011-01-19 14:50:00,83.69,83.73,83.5,83.56,3500.0,71.7525,71.7868,71.5896,71.6411,3500.0
2011-01-19 14:55:00,83.55,83.56,83.43,83.54,5000.0,71.6325,71.6411,71.5296,71.6239,5000.0
2011-01-19 15:00:00,83.53,83.59,83.48,83.49,5500.0,71.6153,71.6668,71.5725,71.581,5500.0
2011-01-19 15:05:00,83.49,83.51,83.31,83.31,5700.0,71.581,71.5982,71.4267,71.4267,5700.0
2011-01-19 15:10:00,83.37,83.37,83.15,83.21,3500.0,71.4782,71.4782,71.2895,71.341,3500.0
2011-01-19 15:15:00,83.2,83.47,83.2,83.47,5400.0,71.3324,71.5639,71.3324,71.5639,5400.0
2011-01-19 15:20:00,83.46,83.48,83.44,83.45,2400.0,71.5553,71.5725,71.5382,71.5468,2400.0
2011-01-19 15:25:00,83.45,83.5,83.39,83.5,8100.0,71.5468,71.5896,71.4953,71.5896,8100.0
2011-01-19 15:30:00,83.5,83.52,83.39,83.48,14300.0,71.5896,71.6068,71.4953,71.5725,14300.0
2011-01-19 15:35:00,83.49,83.52,83.45,83.49,8500.0,71.581,71.6068,71.5468,71.581,8500.0
2011-01-19 15:40:00,83.5,83.56,83.45,83.56,23500.0,71.5896,71.6411,71.5468,71.6411,23500.0
2011-01-19 15:45:00,83.53,83.59,83.5,83.54,12700.0,71.6153,71.6668,71.5896,71.6239,12700.0
2011-01-19 15:50:00,83.55,83.56,83.45,83.47,12200.0,71.6325,71.6411,71.5468,71.5639,12200.0
2011-01-19 15:55:00,83.45,83.56,83.41,83.56,14800.0,71.5468,71.6411,71.5125,71.6411,14800.0
2011-01-20 09:30:00,83.08,83.37,83.08,83.37,3100.0,71.2295,71.4782,71.2295,71.4782,3100.0
2011-01-20 09:35:00,83.29,83.29,83.15,83.27,900.0,71.4096,71.4096,71.2895,71.3924,900.0
2011-01-20 09:40:00,83.35,83.76,83.35,83.76,2200.0,71.461,71.8125,71.461,71.8125,2200.0
2011-01-20 09:45:00,83.75,84.41,83.73,84.4,15500.0,71.804,72.3698,71.7868,72.3612,15500.0
2011-01-20 09:50:00,84.39,84.62,84.28,84.38,45400.0,72.3527,72.5499,72.2584,72.3441,45400.0
2011-01-20 09:55:00,84.37,84.38,84.15,84.2,12200.0,72.3355,72.3441,72.1469,72.1898,12200.0
2011-01-20 10:00:00,84.15,84.44,84.09,84.41,19400.0,72.1469,72.3955,72.0955,72.3698,19400.0
2011-01-20 10:05:00,84.34,84.36,84.2,84.2,5000.0,72.3098,72.327,72.1898,72.1898,5000.0
2011-01-20 10:10:00,84.21,84.21,83.99,84.12,16900.0,72.1983,72.1983,72.0097,72.1212,16900.0
2011-01-20 10:15:00,84.12,84.19,84.0,84.0,6200.0,72.1212,72.1812,72.0183,72.0183,6200.0
2011-01-20 10:20:00,84.0,84.04,83.83,83.91,11800.0,72.0183,72.0526,71.8725,71.9411,11800.0
2011-01-20 10:25:00,83.86,83.91,83.8,83.9,2600.0,71.8983,71.9411,71.8468,71.9326,2600.0
2011-01-20 10:30:00,83.88,84.06,83.81,84.04,5300.0,71.9154,72.0697,71.8554,72.0526,5300.0
2011-01-20 10:35:00,84.01,84.04,83.96,84.0,7400.0,72.0269,72.0526,71.984,72.0183,7400.0
2011-01-20 10:40:00,83.94,83.96,83.92,83.95,17800.0,71.9669,71.984,71.9497,71.9754,17800.0
2011-01-20 10:45:00,83.95,84.04,83.93,84.0,10900.0,71.9754,72.0526,71.9583,72.0183,10900.0
2011-01-20 10:50:00,84.0,84.01,83.91,83.97,8500.0,72.0183,72.0269,71.9411,71.9926,8500.0
2011-01-20 10:55:00,83.95,83.98,83.81,83.81,3800.0,71.9754,72.0012,71.8554,71.8554,3800.0
2011-01-20 11:00:00,83.8,83.84,83.77,83.79,2700.0,71.8468,71.8811,71.8211,71.8383,2700.0
2011-01-20 11:05:00,83.77,83.84,83.74,83.79,3100.0,71.8211,71.8811,71.7954,71.8383,3100.0
2011-01-20 11:10:00,83.74,84.0,83.74,83.99,4900.0,71.7954,72.0183,71.7954,72.0097,4900.0
2011-01-20 11:15:00,83.93,84.03,83.92,84.03,13400.0,71.9583,72.044,71.9497,72.044,13400.0
2011-01-20 11:20:00,84.04,84.04,83.89,83.89,8400.0,72.0526,72.0526,71.924,71.924,8400.0
2011-01-20 11:25:00,83.92,83.97,83.83,83.83,3000.0,71.9497,71.9926,71.8725,71.8725,3000.0
2011-01-20 11:30:00,83.81,83.85,83.63,83.77,12900.0,71.8554,71.8897,71.7011,71.8211,12900.0
2011-01-20 11:35:00,83.77,83.8,83.74,83.74,3700.0,71.8211,71.8468,71.7954,71.7954,3700.0
2011-01-20 11:40:00,83.75,83.77,83.74,83.75,1700.0,71.804,71.8211,71.7954,71.804,1700.0
2011-01-20 11:45:00,83.77,83.85,83.73,83.85,15700.0,71.8211,71.8897,71.7868,71.8897,15700.0
2011-01-20 11:50:00,83.86,83.86,83.78,83.81,1700.0,71.8983,71.8983,71.8297,71.8554,1700.0
2011-01-20 11:55:00,83.82,83.94,83.82,83.94,2100.0,71.864,71.9669,71.864,71.9669,2100.0
2011-01-20 12:00:00,83.94,84.03,83.93,84.03,12000.0,71.9669,72.044,71.9583,72.044,12000.0
2011-01-20 12:05:00,84.03,84.14,84.0,84.1,19000.0,72.044,72.1383,72.0183,72.104,19000.0
2011-01-20 12:10:00,84.1,84.11,83.99,84.03,4200.0,72.104,72.1126,72.0097,72.044,4200.0
2011-01-20 12:15:00,84.01,84.11,84.0,84.07,15400.0,72.0269,72.1126,72.0183,72.0783,15400.0
2011-01-20 12:20:00,84.07,84.14,84.04,84.11,11000.0,72.0783,72.1383,72.0526,72.1126,11000.0
2011-01-20 12:25:00,84.1,84.14,84.0,84.0,8800.0,72.104,72.1383,72.0183,72.0183,8800.0
2011-01-20 12:30:00,84.0,84.07,83.94,83.97,11500.0,72.0183,72.0783,71.9669,71.9926,11500.0
2011-01-20 12:35:00,83.95,84.04,83.94,84.04,5900.0,71.9754,72.0526,71.9669,72.0526,5900.0
2011-01-20 12:40:00,84.03,84.07,84.01,84.06,3800.0,72.044,72.0783,72.0269,72.0697,3800.0
2011-01-20 12:45:00,84.07,84.12,84.01,84.04,6000.0,72.0783,72.1212,72.0269,72.0526,6000.0
2011-01-20 12:50:00,84.02,84.03,83.95,84.0,5400.0,72.0354,72.044,71.9754,72.0183,5400.0
2011-01-20 12:55:00,83.96,84.0,83.96,83.98,2600.0,71.984,72.0183,71.984,72.0012,2600.0
2011-01-20 13:00:00,83.96,83.96,83.82,83.83,2500.0,71.984,71.984,71.864,71.8725,2500.0
2011-01-20 13:05:00,83.85,83.98,83.85,83.95,1800.0,71.8897,72.0012,71.8897,71.9754,1800.0
2011-01-20 13:10:00,83.94,83.95,83.91,83.92,2500.0,71.9669,71.9754,71.9411,71.9497,2500.0
2011-01-20 13:15:00,83.85,83.9,83.85,83.87,1700.0,71.8897,71.9326,71.8897,71.9068,1700.0
2011-01-20 13:20:00,83.84,83.84,83.64,83.64,3900.0,71.8811,71.8811,71.7097,71.7097,3900.0
2011-01-20 13:25:00,83.66,83.77,83.65,83.75,3800.0,71.7268,71.8211,71.7182,71.804,3800.0
2011-01-20 13:30:00,83.74,83.82,83.71,83.78,1300.0,71.7954,71.864,71.7697,71.8297,1300.0
2011-01-20 13:35:00,83.78,83.82,83.78,83.82,500.0,71.8297,71.864,71.8297,71.864,500.0
2011-01-20 13:40:00,83.83,83.9,83.81,83.82,2000.0,71.8725,71.9326,71.8554,71.864,2000.0
2011-01-20 13:45:00,83.8,83.8,83.77,83.8,700.0,71.8468,71.8468,71.8211,71.8468,700.0
2011-01-20 13:50:00,83.83,83.88,83.79,83.79,1600.0,71.8725,71.9154,71.8383,71.8383,1600.0
2011-01-20 13:55:00,83.8,83.94,83.78,83.94,3800.0,71.8468,71.9669,71.8297,71.9669,3800.0
2011-01-20 14:00:00,83.99,83.99,83.91,83.91,700.0,72.0097,72.0097,71.9411,71.9411,700.0
2011-01-20 14:05:00,83.96,84.05,83.96,84.02,6100.0,71.984,72.0612,71.984,72.0354,6100.0
2011-01-20 14:10:00,84.01,84.04,83.98,83.98,6300.0,72.0269,72.0526,72.0012,72.0012,6300.0
2011-01-20 14:15:00,83.96,83.96,83.85,83.85,900.0,71.984,71.984,71.8897,71.8897,900.0
2011-01-20 14:20:00,83.87,83.91,83.83,83.88,4100.0,71.9068,71.9411,71.8725,71.9154,4100.0
2011-01-20 14:25:00,83.87,83.95,83.87,83.91,1900.0,71.9068,71.9754,71.9068,71.9411,1900.0
2011-01-20 14:30:00,83.89,84.0,83.88,83.96,2600.0,71.924,72.0183,71.9154,71.984,2600.0
2011-01-20 14:35:00,83.91,83.91,83.77,83.81,800.0,71.9411,71.9411,71.8211,71.8554,800.0
2011-01-20 14:40:00,83.78,83.89,83.72,83.78,5300.0,71.8297,71.924,71.7782,71.8297,5300.0
2011-01-20 14:45:00,83.8,83.8,83.59,83.61,5400.0,71.8468,71.8468,71.6668,71.6839,5400.0
2011-01-20 14:50:00,83.58,83.69,83.56,83.64,4900.0,71.6582,71.7525,71.6411,71.7097,4900.0
2011-01-20 14:55:00,83.65,83.65,83.56,83.58,2800.0,71.7182,71.7182,71.6411,71.6582,2800.0
2011-01-20 15:00:00,83.58,83.72,83.57,83.67,3600.0,71.6582,71.7782,71.6496,71.7354,3600.0
2011-01-20 15:05:00,83.64,83.69,83.5,83.58,7200.0,71.7097,71.7525,71.5896,71.6582,7200.0
2011-01-20 15:10:00,83.6,83.69,83.6,83.66,2400.0,71.6754,71.7525,71.6754,71.7268,2400.0
2011-01-20 15:15:00,83.63,83.63,83.36,83.47,6500.0,71.7011,71.7011,71.4696,71.5639,6500.0
2011-01-20 15:20:00,83.44,83.44,83.38,83.41,2000.0,71.5382,71.5382,71.4867,71.5125,2000.0
2011-01-20 15:25:00,83.41,83.41,83.3,83.36,10900.0,71.5125,71.5125,71.4181,71.4696,10900.0
2011-01-20 15:30:00,83.35,83.42,83.3,83.32,8800.0,71.461,71.521,71.4181,71.4353,8800.0
2011-01-20 15:35:00,83.3,83.36,83.19,83.34,6600.0,71.4181,71.4696,71.3238,71.4524,6600.0
2011-01-20 15:40:00,83.36,83.39,83.29,83.36,7300.0,71.4696,71.4953,71.4096,71.4696,7300.0
2011-01-20 15:45:00,83.36,83.36,83.15,83.24,9300.0,71.4696,71.4696,71.2895,71.3667,9300.0
2011-01-20 15:50:00,83.25,83.33,83.2,83.33,5800.0,71.3753,71.4439,71.3324,71.4439,5800.0
2011-01-20 15:55:00,83.33,83.47,83.33,83.47,7200.0,71.4439,71.5639,71.4439,71.5639,7200.0
2011-01-21 09:30:00,84.07,84.49,84.07,84.29,5800.0,72.0783,72.4384,72.0783,72.2669,5800.0
2011-01-21 09:35:00,84.34,84.34,84.0,84.03,2100.0,72.3098,72.3098,72.0183,72.044,2100.0
2011-01-21 09:40:00,84.0,84.0,83.81,83.81,1600.0,72.0183,72.0183,71.8554,71.8554,1600.0
2011-01-21 09:45:00,83.8,84.01,83.76,84.01,2500.0,71.8468,72.0269,71.8125,72.0269,2500.0
2011-01-21 09:50:00,83.97,84.01,83.86,83.94,4400.0,71.9926,72.0269,71.8983,71.9669,4400.0
2011-01-21 09:55:00,83.93,84.08,83.89,84.07,4300.0,71.9583,72.0869,71.924,72.0783,4300.0
2011-01-21 10:00:00,84.02,84.08,83.9,83.92,2500.0,72.0354,72.0869,71.9326,71.9497,2500.0
2011-01-21 10:05:00,83.95,83.95,83.58,83.61,4400.0,71.9754,71.9754,71.6582,71.6839,4400.0
2011-01-21 10:10:00,83.67,83.67,83.5,83.5,1500.0,71.7354,71.7354,71.5896,71.5896,1500.0
2011-01-21 10:15:00,83.44,83.47,83.33,83.33,5700.0,71.5382,71.5639,71.4439,71.4439,5700.0
2011-01-21 10:20:00,83.4,83.45,83.34,83.45,7400.0,71.5039,71.5468,71.4524,71.5468,7400.0
2011-01-21 10:25:00,83.46,83.5,83.37,83.37,3100.0,71.5553,71.5896,71.4782,71.4782,3100.0
2011-01-21 10:30:00,83.36,83.38,83.24,83.26,3300.0,71.4696,71.4867,71.3667,71.3839,3300.0
2011-01-21 10:35:00,83.3,83.4,83.3,83.4,1000.0,71.4181,71.5039,71.4181,71.5039,1000.0
2011-01-21 10:40:00,83.42,83.43,83.28,83.34,4600.0,71.521,71.5296,71.401,71.4524,4600.0
2011-01-21 10:45:00,83.33,83.36,83.25,83.25,3100.0,71.4439,71.4696,71.3753,71.3753,3100.0
2011-01-21 10:50:00,83.29,83.34,83.25,83.25,1600.0,71.4096,71.4524,71.3753,71.3753,1600.0
2011-01-21 10:55:00,83.23,83.3,83.18,83.23,2700.0,71.3581,71.4181,71.3153,71.3581,2700.0
2011-01-21 11:00:00,83.26,83.28,83.23,83.27,700.0,71.3839,71.401,71.3581,71.3924,700.0
2011-01-21 11:05:00,83.24,83.26,83.07,83.14,2300.0,71.3667,71.3839,71.221,71.281,2300.0
2011-01-21 11:10:00,83.16,83.16,83.01,83.07,1400.0,71.2981,71.2981,71.1695,71.221,1400.0
2011-01-21 11:15:00,83.04,83.06,82.72,82.85,16900.0,71.1952,71.2124,70.9209,71.0323,16900.0
2011-01-21 11:20:00,82.89,83.16,82.78,83.12,6700.0,71.0666,71.2981,70.9723,71.2638,6700.0
2011-01-21 11:25:00,83.16,83.23,83.12,83.15,2600.0,71.2981,71.3581,71.2638,71.2895,2600.0
2011-01-21 11:30:00,83.12,83.12,83.0,83.0,1700.0,71.2638,71.2638,71.1609,71.1609,1700.0
2011-01-21 11:35:00,83.03,83.03,82.86,82.86,1900.0,71.1867,71.1867,71.0409,71.0409,1900.0
2011-01-21 11:40:00,82.82,82.82,82.66,82.71,600.0,71.0066,71.0066,70.8694,70.9123,600.0
2011-01-21 11:45:00,82.69,82.72,82.65,82.72,1600.0,70.8952,70.9209,70.8609,70.9209,1600.0
2011-01-21 11:50:00,82.71,82.77,82.6,82.67,1800.0,70.9123,70.9637,70.818,70.878,1800.0
2011-01-21 11:55:00,82.69,82.8,82.66,82.8,2000.0,70.8952,70.9895,70.8694,70.9895,2000.0
2011-01-21 12:00:00,82.8,82.93,82.8,82.93,6400.0,70.9895,71.1009,70.9895,71.1009,6400.0
2011-01-21 12:05:00,82.93,82.95,82.89,82.95,3600.0,71.1009,71.1181,71.0666,71.1181,3600.0
2011-01-21 12:10:00,82.94,83.1,82.93,83.1,2300.0,71.1095,71.2467,71.1009,71.2467,2300.0
2011-01-21 12:15:00,83.09,83.09,83.03,83.07,2000.0,71.2381,71.2381,71.1867,71.221,2000.0
2011-01-21 12:20:00,83.05,83.08,82.96,82.97,2100.0,71.2038,71.2295,71.1266,71.1352,2100.0
2011-01-21 12:25:00,82.99,82.99,82.99,82.99,300.0,71.1524,71.1524,71.1524,71.1524,300.0
2011-01-21 12:30:00,82.95,82.98,82.85,82.85,2400.0,71.1181,71.1438,71.0323,71.0323,2400.0
2011-01-21 12:35:00,82.9,83.05,82.9,83.01,16400.0,71.0752,71.2038,71.0752,71.1695,16400.0
2011-01-21 12:40:00,83.01,83.01,82.89,82.9,3000.0,71.1695,71.1695,71.0666,71.0752,3000.0
2011-01-21 12:45:00,82.9,82.91,82.78,82.81,4100.0,71.0752,71.0838,70.9723,70.998,4100.0
2011-01-21 12:50:00,82.8,82.91,82.8,82.87,1800.0,70.9895,71.0838,70.9895,71.0495,1800.0
2011-01-21 12:55:00,82.86,82.93,82.8,82.85,2600.0,71.0409,71.1009,70.9895,71.0323,2600.0
2011-01-21 13:00:00,82.83,82.83,82.75,82.78,2600.0,71.0152,71.0152,70.9466,70.9723,2600.0
2011-01-21 13:05:00,82.78,82.88,82.76,82.81,3800.0,70.9723,71.0581,70.9552,70.998,3800.0
2011-01-21 13:10:00,82.83,83.01,82.82,83.0,8100.0,71.0152,71.1695,71.0066,71.1609,8100.0
2011-01-21 13:15:00,83.0,83.05,82.97,83.04,2300.0,71.1609,71.2038,71.1352,71.1952,2300.0
2011-01-21 13:20:00,83.03,83.03,82.98,83.0,2300.0,71.1867,71.1867,71.1438,71.1609,2300.0
2011-01-21 13:25:00,83.0,83.0,82.98,82.98,14800.0,71.1609,71.1609,71.1438,71.1438,14800.0
2011-01-21 13:30:00,82.98,82.99,82.96,82.98,1200.0,71.1438,71.1524,71.1266,71.1438,1200.0
2011-01-21 13:35:00,82.99,83.01,82.98,83.0,6200.0,71.1524,71.1695,71.1438,71.1609,6200.0
2011-01-21 13:40:00,83.0,83.01,82.91,82.95,1800.0,71.1609,71.1695,71.0838,71.1181,1800.0
2011-01-21 13:45:00,82.94,82.96,82.94,82.96,1700.0,71.1095,71.1266,71.1095,71.1266,1700.0
2011-01-21 13:50:00,82.95,82.95,82.84,82.87,1700.0,71.1181,71.1181,71.0238,71.0495,1700.0
2011-01-21 13:55:00,82.86,82.86,82.83,82.85,2100.0,71.0409,71.0409,71.0152,71.0323,2100.0
2011-01-21 14:00:00,82.87,83.0,82.87,82.97,8800.0,71.0495,71.1609,71.0495,71.1352,8800.0
2011-01-21 14:05:00,82.99,83.12,82.99,83.12,5500.0,71.1524,71.2638,71.1524,71.2638,5500.0
2011-01-21 14:10:00,83.12,83.15,83.08,83.08,4000.0,71.2638,71.2895,71.2295,71.2295,4000.0
2011-01-21 14:15:00,83.05,83.11,83.02,83.07,12200.0,71.2038,71.2552,71.1781,71.221,12200.0
2011-01-21 14:20:00,83.11,83.14,83.08,83.08,12900.0,71.2552,71.281,71.2295,71.2295,12900.0
2011-01-21 14:25:00,83.08,83.11,83.06,83.1,14100.0,71.2295,71.2552,71.2124,71.2467,14100.0
2011-01-21 14:30:00,83.1,83.19,83.05,83.19,17700.0,71.2467,71.3238,71.2038,71.3238,17700.0
2011-01-21 14:35:00,83.17,83.39,83.14,83.32,8400.0,71.3067,71.4953,71.281,71.4353,8400.0
2011-01-21 14:40:00,83.32,83.4,83.32,83.35,4900.0,71.4353,71.5039,71.4353,71.461,4900.0
2011-01-21 14:45:00,83.35,83.44,83.35,83.44,1800.0,71.461,71.5382,71.461,71.5382,1800.0
2011-01-21 14:50:00,83.44,83.51,83.41,83.48,3900.0,71.5382,71.5982,71.5125,71.5725,3900.0
2011-01-21 14:55:00,83.44,83.44,83.39,83.39,5500.0,71.5382,71.5382,71.4953,71.4953,5500.0
2011-01-21 15:00:00,83.4,83.48,83.39,83.41,3700.0,71.5039,71.5725,71.4953,71.5125,3700.0
2011-01-21 15:05:00,83.39,83.45,83.38,83.45,4200.0,71.4953,71.5468,71.4867,71.5468,4200.0
2011-01-21 15:10:00,83.44,83.44,83.38,83.39,1700.0,71.5382,71.5382,71.4867,71.4953,1700.0
2011-01-21 15:15:00,83.38,83.41,83.35,83.36,3200.0,71.4867,71.5125,71.461,71.4696,3200.0
2011-01-21 15:20:00,83.36,83.43,83.32,83.39,8300.0,71.4696,71.5296,71.4353,71.4953,8300.0
2011-01-21 15:25:00,83.39,83.61,83.38,83.54,14000.0,71.4953,71.6839,71.4867,71.6239,14000.0
2011-01-21 15:30:00,83.54,83.68,83.53,83.68,10500.0,71.6239,71.7439,71.6153,71.7439,10500.0
2011-01-21 15:35:00,83.68,83.89,83.68,83.89,20900.0,71.7439,71.924,71.7439,71.924,20900.0
2011-01-21 15:40:00,83.86,83.89,83.67,83.67,9900.0,71.8983,71.924,71.7354,71.7354,9900.0
2011-01-21 15:45:00,83.69,83.79,83.62,83.62,9400.0,71.7525,71.8383,71.6925,71.6925,9400.0
2011-01-21 15:50:00,83.64,83.74,83.51,83.56,9600.0,71.7097,71.7954,71.5982,71.6411,9600.0
2011-01-21 15:55:00,83.56,83.57,83.42,83.5,16400.0,71.6411,71.6496,71.521,71.5896,16400.0
2011-01-24 09:30:00,83.48,83.83,83.48,83.83,1900.0,71.5725,71.8725,71.5725,71.8725,1900.0
2011-01-24 09:35:00,83.83,84.05,83.68,84.05,1200.0,71.8725,72.0612,71.7439,72.0612,1200.0
2011-01-24 09:40:00,84.12,84.12,84.0,84.0,3200.0,72.1212,72.1212,72.0183,72.0183,3200.0
2011-01-24 09:45:00,84.02,84.28,83.99,84.14,10600.0,72.0354,72.2584,72.0097,72.1383,10600.0
2011-01-24 09:50:00,84.12,84.22,84.1,84.13,12900.0,72.1212,72.2069,72.104,72.1298,12900.0
2011-01-24 09:55:00,84.13,84.21,84.06,84.2,7700.0,72.1298,72.1983,72.0697,72.1898,7700.0
2011-01-24 10:00:00,84.2,84.38,84.19,84.35,9600.0,72.1898,72.3441,72.1812,72.3184,9600.0
2011-01-24 10:05:00,84.33,84.58,84.3,84.53,11200.0,72.3012,72.5156,72.2755,72.4727,11200.0
2011-01-24 10:10:00,84.53,84.72,84.47,84.58,9900.0,72.4727,72.6356,72.4213,72.5156,9900.0
2011-01-24 10:15:00,84.56,84.56,84.2,84.26,12800.0,72.4984,72.4984,72.1898,72.2412,12800.0
2011-01-24 10:20:00,84.31,84.55,84.29,84.55,4100.0,72.2841,72.4898,72.2669,72.4898,4100.0
2011-01-24 10:25:00,84.56,84.64,84.5,84.64,21900.0,72.4984,72.567,72.447,72.567,21900.0
2011-01-24 10:30:00,84.64,84.65,84.55,84.6,19300.0,72.567,72.5756,72.4898,72.5327,19300.0
2011-01-24 10:35:00,84.6,84.62,84.44,84.51,6700.0,72.5327,72.5499,72.3955,72.4556,6700.0
2011-01-24 10:40:00,84.54,84.62,84.5,84.57,3300.0,72.4813,72.5499,72.447,72.507,3300.0
2011-01-24 10:45:00,84.6,84.6,84.53,84.55,4300.0,72.5327,72.5327,72.4727,72.4898,4300.0
2011-01-24 10:50:00,84.54,84.71,84.54,84.7,19000.0,72.4813,72.627,72.4813,72.6185,19000.0
2011-01-24 10:55:00,84.7,84.9,84.69,84.79,25000.0,72.6185,72.7899,72.6099,72.6956,25000.0
2011-01-24 11:00:00,84.78,85.01,84.69,85.0,43000.0,72.687,72.8842,72.6099,72.8757,43000.0
2011-01-24 11:05:00,85.0,85.37,84.95,85.3,8900.0,72.8757,73.1929,72.8328,73.1329,8900.0
2011-01-24 11:10:00,85.34,85.46,85.29,85.44,10800.0,73.1672,73.27,73.1243,73.2529,10800.0
2011-01-24 11:15:00,85.42,85.43,85.34,85.35,3100.0,73.2358,73.2443,73.1672,73.1757,3100.0
2011-01-24 11:20:00,85.36,85.37,85.23,85.29,7400.0,73.1843,73.1929,73.0729,73.1243,7400.0
2011-01-24 11:25:00,85.3,85.44,85.29,85.32,8600.0,73.1329,73.2529,73.1243,73.15,8600.0
2011-01-24 11:30:00,85.33,85.56,85.33,85.56,15300.0,73.1586,73.3558,73.1586,73.3558,15300.0
2011-01-24 11:35:00,85.55,85.71,85.54,85.6,10400.0,73.3472,73.4844,73.3386,73.3901,10400.0
2011-01-24 11:40:00,85.6,85.67,85.55,85.62,9400.0,73.3901,73.4501,73.3472,73.4072,9400.0
2011-01-24 11:45:00,85.6,85.61,85.53,85.54,8000.0,73.3901,73.3987,73.3301,73.3386,8000.0
2011-01-24 11:50:00,85.54,85.6,85.42,85.47,8900.0,73.3386,73.3901,73.2358,73.2786,8900.0
2011-01-24 11:55:00,85.46,85.46,85.36,85.4,7000.0,73.27,73.27,73.1843,73.2186,7000.0
2011-01-24 12:00:00,85.41,85.59,85.41,85.56,4300.0,73.2272,73.3815,73.2272,73.3558,4300.0
2011-01-24 12:05:00,85.55,85.72,85.55,85.64,5900.0,73.3472,73.493,73.3472,73.4244,5900.0
2011-01-24 12:10:00,85.64,85.82,85.59,85.82,8300.0,73.4244,73.5787,73.3815,73.5787,8300.0
2011-01-24 12:15:00,85.76,85.89,85.76,85.86,6400.0,73.5273,73.6387,73.5273,73.613,6400.0
2011-01-24 12:20:00,85.91,86.07,85.87,85.91,7400.0,73.6559,73.793,73.6216,73.6559,7400.0
2011-01-24 12:25:00,85.91,86.0,85.89,85.98,7000.0,73.6559,73.733,73.6387,73.7159,7000.0
2011-01-24 12:30:00,85.97,86.16,85.97,86.16,3900.0,73.7073,73.8702,73.7073,73.8702,3900.0
2011-01-24 12:35:00,86.12,86.12,86.02,86.03,4000.0,73.8359,73.8359,73.7502,73.7587,4000.0
2011-01-24 12:40:00,86.02,86.03,85.97,85.97,3100.0,73.7502,73.7587,73.7073,73.7073,3100.0
2011-01-24 12:45:00,85.98,86.02,85.9,85.92,4300.0,73.7159,73.7502,73.6473,73.6644,4300.0
2011-01-24 12:50:00,85.9,85.94,85.71,85.85,15000.0,73.6473,73.6816,73.4844,73.6044,15000.0
2011-01-24 12:55:00,85.86,85.9,85.75,85.75,6900.0,73.613,73.6473,73.5187,73.5187,6900.0
2011-01-24 13:00:00,85.8,85.8,85.69,85.75,4100.0,73.5615,73.5615,73.4672,73.5187,4100.0
2011-01-24 13:05:00,85.77,85.87,85.77,85.8,2400.0,73.5358,73.6216,73.5358,73.5615,2400.0
2011-01-24 13:10:00,85.79,85.8,85.57,85.8,8500.0,73.553,73.5615,73.3644,73.5615,8500.0
2011-01-24 13:15:00,85.79,85.81,85.69,85.74,5300.0,73.553,73.5701,73.4672,73.5101,5300.0
2011-01-24 13:20:00,85.74,85.75,85.68,85.75,4200.0,73.5101,73.5187,73.4587,73.5187,4200.0
2011-01-24 13:25:00,85.73,85.82,85.72,85.74,4600.0,73.5015,73.5787,73.493,73.5101,4600.0
2011-01-24 13:30:00,85.75,85.8,85.6,85.68,13800.0,73.5187,73.5615,73.3901,73.4587,13800.0
2011-01-24 13:35:00,85.68,85.83,85.63,85.8,4000.0,73.4587,73.5873,73.4158,73.5615,4000.0
2011-01-24 13:40:00,85.77,85.95,85.69,85.94,7700.0,73.5358,73.6902,73.4672,73.6816,7700.0
2011-01-24 13:45:00,85.94,85.96,85.81,85.84,15000.0,73.6816,73.6987,73.5701,73.5958,15000.0
2011-01-24 13:50:00,85.84,85.84,85.5,85.5,5100.0,73.5958,73.5958,73.3043,73.3043,5100.0
2011-01-24 13:55:00,85.5,85.54,85.39,85.43,4900.0,73.3043,73.3386,73.21,73.2443,4900.0
2011-01-24 14:00:00,85.44,85.44,85.37,85.39,2800.0,73.2529,73.2529,73.1929,73.21,2800.0
2011-01-24 14:05:00,85.38,85.4,85.34,85.37,2100.0,73.2015,73.2186,73.1672,73.1929,2100.0
2011-01-24 14:10:00,85.35,85.37,85.24,85.27,5600.0,73.1757,73.1929,73.0814,73.1071,5600.0
2011-01-24 14:15:00,85.23,85.3,85.09,85.22,11900.0,73.0729,73.1329,72.9528,73.0643,11900.0
2011-01-24 14:20:00,85.24,85.26,85.22,85.24,1900.0,73.0814,73.0986,73.0643,73.0814,1900.0
2011-01-24 14:25:00,85.25,85.29,85.1,85.21,13200.0,73.09,73.1243,72.9614,73.0557,13200.0
2011-01-24 14:30:00,85.22,85.25,85.17,85.22,3900.0,73.0643,73.09,73.0214,73.0643,3900.0
2011-01-24 14:35:00,85.17,85.25,85.11,85.17,3500.0,73.0214,73.09,72.97,73.0214,3500.0
2011-01-24 14:40:00,85.19,85.23,85.19,85.21,1700.0,73.0386,73.0729,73.0386,73.0557,1700.0
2011-01-24 14:45:00,85.21,85.21,85.13,85.15,6300.0,73.0557,73.0557,72.9871,73.0043,6300.0
2011-01-24 14:50:00,85.15,85.22,85.05,85.13,4300.0,73.0043,73.0643,72.9185,72.9871,4300.0
2011-01-24 14:55:00,85.13,85.17,85.06,85.15,12800.0,72.9871,73.0214,72.9271,73.0043,12800.0
2011-01-24 15:00:00,85.14,85.25,85.14,85.24,9900.0,72.9957,73.09,72.9957,73.0814,9900.0
2011-01-24 15:05:00,85.25,85.31,85.23,85.3,6200.0,73.09,73.1414,73.0729,73.1329,6200.0
2011-01-24 15:10:00,85.32,85.32,85.22,85.22,5400.0,73.15,73.15,73.0643,73.0643,5400.0
2011-01-24 15:15:00,85.24,85.24,85.11,85.18,3400.0,73.0814,73.0814,72.97,73.03,3400.0
2011-01-24 15:20:00,85.18,85.18,85.04,85.08,2800.0,73.03,73.03,72.91,72.9442,2800.0
2011-01-24 15:25:00,85.09,85.1,84.99,85.01,2900.0,72.9528,72.9614,72.8671,72.8842,2900.0
2011-01-24 15:30:00,85.02,85.09,84.98,85.03,9800.0,72.8928,72.9528,72.8585,72.9014,9800.0
2011-01-24 15:35:00,85.05,85.09,85.01,85.05,6700.0,72.9185,72.9528,72.8842,72.9185,6700.0
2011-01-24 15:40:00,85.04,85.05,84.94,85.04,10300.0,72.91,72.9185,72.8242,72.91,10300.0
2011-01-24 15:45:00,85.04,85.04,84.9,84.93,11100.0,72.91,72.91,72.7899,72.8156,11100.0
2011-01-24 15:50:00,84.95,84.98,84.76,84.81,12100.0,72.8328,72.8585,72.6699,72.7128,12100.0
2011-01-24 15:55:00,84.8,84.97,84.76,84.96,26200.0,72.7042,72.8499,72.6699,72.8414,26200.0
2011-01-25 09:30:00,84.31,84.94,84.31,84.94,4100.0,72.2841,72.8242,72.2841,72.8242,4100.0
2011-01-25 09:35:00,84.72,84.81,84.58,84.68,1700.0,72.6356,72.7128,72.5156,72.6013,1700.0
2011-01-25 09:40:00,84.63,84.79,84.61,84.78,4200.0,72.5584,72.6956,72.5413,72.687,4200.0
2011-01-25 09:45:00,84.68,85.16,84.68,85.16,3300.0,72.6013,73.0128,72.6013,73.0128,3300.0
2011-01-25 09:50:00,85.16,85.23,85.07,85.18,3900.0,73.0128,73.0729,72.9357,73.03,3900.0
2011-01-25 09:55:00,85.2,85.5,85.15,85.42,4900.0,73.0471,73.3043,73.0043,73.2358,4900.0
2011-01-25 10:00:00,85.49,85.62,85.3,85.3,8000.0,73.2958,73.4072,73.1329,73.1329,8000.0
2011-01-25 10:05:00,85.23,85.26,85.07,85.18,5000.0,73.0729,73.0986,72.9357,73.03,5000.0
2011-01-25 10:10:00,85.14,85.28,85.03,85.26,8200.0,72.9957,73.1157,72.9014,73.0986,8200.0
2011-01-25 10:15:00,85.28,85.28,84.98,84.98,6700.0,73.1157,73.1157,72.8585,72.8585,6700.0
2011-01-25 10:20:00,84.91,84.93,84.86,84.91,1900.0,72.7985,72.8156,72.7556,72.7985,1900.0
2011-01-25 10:25:00,84.96,85.03,84.93,85.03,2200.0,72.8414,72.9014,72.8156,72.9014,2200.0
2011-01-25 10:30:00,84.97,85.11,84.95,84.95,4000.0,72.8499,72.97,72.8328,72.8328,4000.0
2011-01-25 10:35:00,84.95,85.0,84.89,84.98,2500.0,72.8328,72.8757,72.7814,72.8585,2500.0
2011-01-25 10:40:00,85.0,85.09,85.0,85.0,4100.0,72.8757,72.9528,72.8757,72.8757,4100.0
2011-01-25 10:45:00,85.02,85.02,84.66,84.98,10300.0,72.8928,72.8928,72.5842,72.8585,10300.0
2011-01-25 10:50:00,84.98,85.2,84.98,85.18,3100.0,72.8585,73.0471,72.8585,73.03,3100.0
2011-01-25 10:55:00,85.19,85.2,85.04,85.04,1600.0,73.0386,73.0471,72.91,72.91,1600.0
2011-01-25 11:00:00,85.04,85.08,84.93,84.93,8200.0,72.91,72.9442,72.8156,72.8156,8200.0
2011-01-25 11:05:00,84.95,85.02,84.94,85.02,2100.0,72.8328,72.8928,72.8242,72.8928,2100.0
2011-01-25 11:10:00,85.01,85.01,84.74,84.74,7900.0,72.8842,72.8842,72.6527,72.6527,7900.0
2011-01-25 11:15:00,84.74,84.75,84.65,84.66,3000.0,72.6527,72.6613,72.5756,72.5842,3000.0
2011-01-25 11:20:00,84.67,84.67,84.27,84.39,5100.0,72.5927,72.5927,72.2498,72.3527,5100.0
2011-01-25 11:25:00,84.33,84.35,84.09,84.18,3900.0,72.3012,72.3184,72.0955,72.1726,3900.0
2011-01-25 11:30:00,84.15,84.21,83.74,84.16,13500.0,72.1469,72.1983,71.7954,72.1555,13500.0
2011-01-25 11:35:00,84.12,84.13,84.06,84.08,1600.0,72.1212,72.1298,72.0697,72.0869,1600.0
2011-01-25 11:40:00,84.12,84.12,84.0,84.02,1800.0,72.1212,72.1212,72.0183,72.0354,1800.0
2011-01-25 11:45:00,83.97,84.0,83.85,83.85,1400.0,71.9926,72.0183,71.8897,71.8897,1400.0
2011-01-25 11:50:00,83.84,83.84,83.7,83.81,2400.0,71.8811,71.8811,71.7611,71.8554,2400.0
2011-01-25 11:55:00,83.86,83.93,83.76,83.8,1600.0,71.8983,71.9583,71.8125,71.8468,1600.0
2011-01-25 12:00:00,83.81,84.0,83.77,84.0,3900.0,71.8554,72.0183,71.8211,72.0183,3900.0
2011-01-25 12:05:00,83.99,84.0,83.99,84.0,300.0,72.0097,72.0183,72.0097,72.0183,300.0
2011-01-25 12:10:00,84.01,84.08,84.01,84.07,3200.0,72.0269,72.0869,72.0269,72.0783,3200.0
2011-01-25 12:15:00,84.09,84.16,84.02,84.02,1600.0,72.0955,72.1555,72.0354,72.0354,1600.0
2011-01-25 12:20:00,84.05,84.06,84.05,84.06,1200.0,72.0612,72.0697,72.0612,72.0697,1200.0
2011-01-25 12:25:00,84.03,84.04,83.91,83.91,3000.0,72.044,72.0526,71.9411,71.9411,3000.0
2011-01-25 12:30:00,83.88,83.93,83.78,83.8,2900.0,71.9154,71.9583,71.8297,71.8468,2900.0
2011-01-25 12:35:00,83.78,83.83,83.77,83.82,3400.0,71.8297,71.8725,71.8211,71.864,3400.0
2011-01-25 12:40:00,83.82,83.85,83.77,83.82,2700.0,71.864,71.8897,71.8211,71.864,2700.0
2011-01-25 12:45:00,83.8,83.83,83.73,83.8,3300.0,71.8468,71.8725,71.7868,71.8468,3300.0
2011-01-25 12:50:00,83.83,83.86,83.81,83.86,700.0,71.8725,71.8983,71.8554,71.8983,700.0
2011-01-25 12:55:00,83.8,83.8,83.56,83.56,17700.0,71.8468,71.8468,71.6411,71.6411,17700.0
2011-01-25 13:00:00,83.62,83.68,83.61,83.65,4300.0,71.6925,71.7439,71.6839,71.7182,4300.0
2011-01-25 13:05:00,83.69,83.69,83.54,83.61,3300.0,71.7525,71.7525,71.6239,71.6839,3300.0
2011-01-25 13:10:00,83.56,83.73,83.56,83.68,6200.0,71.6411,71.7868,71.6411,71.7439,6200.0
2011-01-25 13:15:00,83.71,83.75,83.68,83.74,3600.0,71.7697,71.804,71.7439,71.7954,3600.0
2011-01-25 13:20:00,83.71,83.71,83.63,83.64,9100.0,71.7697,71.7697,71.7011,71.7097,9100.0
2011-01-25 13:25:00,83.7,83.7,83.58,83.67,18800.0,71.7611,71.7611,71.6582,71.7354,18800.0
2011-01-25 13:30:00,83.7,83.74,83.69,83.73,1300.0,71.7611,71.7954,71.7525,71.7868,1300.0
2011-01-25 13:35:00,83.72,83.76,83.61,83.76,5400.0,71.7782,71.8125,71.6839,71.8125,5400.0
2011-01-25 13:40:00,83.75,83.79,83.74,83.77,2700.0,71.804,71.8383,71.7954,71.8211,2700.0
2011-01-25 13:45:00,83.81,83.85,83.78,83.83,1800.0,71.8554,71.8897,71.8297,71.8725,1800.0
2011-01-25 13:50:00,83.85,83.88,83.78,83.86,8900.0,71.8897,71.9154,71.8297,71.8983,8900.0
2011-01-25 13:55:00,83.86,83.87,83.81,83.81,1400.0,71.8983,71.9068,71.8554,71.8554,1400.0
2011-01-25 14:00:00,83.82,83.84,83.57,83.57,3900.0,71.864,71.8811,71.6496,71.6496,3900.0
2011-01-25 14:05:00,83.57,83.64,83.51,83.64,4600.0,71.6496,71.7097,71.5982,71.7097,4600.0
2011-01-25 14:10:00,83.65,83.68,83.52,83.59,2400.0,71.7182,71.7439,71.6068,71.6668,2400.0
2011-01-25 14:15:00,83.57,83.68,83.57,83.68,7800.0,71.6496,71.7439,71.6496,71.7439,7800.0
2011-01-25 14:20:00,83.68,83.73,83.56,83.59,12300.0,71.7439,71.7868,71.6411,71.6668,12300.0
2011-01-25 14:25:00,83.64,83.66,83.59,83.65,6500.0,71.7097,71.7268,71.6668,71.7182,6500.0
2011-01-25 14:30:00,83.63,83.7,83.6,83.7,2700.0,71.7011,71.7611,71.6754,71.7611,2700.0
2011-01-25 14:35:00,83.7,83.91,83.7,83.9,2600.0,71.7611,71.9411,71.7611,71.9326,2600.0
2011-01-25 14:40:00,83.89,83.9,83.77,83.82,3000.0,71.924,71.9326,71.8211,71.864,3000.0
2011-01-25 14:45:00,83.78,83.87,83.69,83.71,2200.0,71.8297,71.9068,71.7525,71.7697,2200.0
2011-01-25 14:50:00,83.71,83.8,83.69,83.78,3100.0,71.7697,71.8468,71.7525,71.8297,3100.0
2011-01-25 14:55:00,83.77,83.86,83.74,83.86,3900.0,71.8211,71.8983,71.7954,71.8983,3900.0
2011-01-25 15:00:00,83.87,83.92,83.83,83.92,3000.0,71.9068,71.9497,71.8725,71.9497,3000.0
2011-01-25 15:05:00,83.94,83.95,83.85,83.85,5600.0,71.9669,71.9754,71.8897,71.8897,5600.0
2011-01-25 15:10:00,83.86,84.03,83.86,84.02,1900.0,71.8983,72.044,71.8983,72.0354,1900.0
2011-01-25 15:15:00,84.04,84.11,84.0,84.08,4200.0,72.0526,72.1126,72.0183,72.0869,4200.0
2011-01-25 15:20:00,84.13,84.25,84.13,84.16,3500.0,72.1298,72.2326,72.1298,72.1555,3500.0
2011-01-25 15:25:00,84.18,84.28,84.17,84.25,3400.0,72.1726,72.2584,72.1641,72.2326,3400.0
2011-01-25 15:30:00,84.3,84.3,84.08,84.13,6200.0,72.2755,72.2755,72.0869,72.1298,6200.0
2011-01-25 15:35:00,84.13,84.18,84.06,84.08,2900.0,72.1298,72.1726,72.0697,72.0869,2900.0
2011-01-25 15:40:00,84.09,84.25,84.02,84.25,5100.0,72.0955,72.2326,72.0354,72.2326,5100.0
2011-01-25 15:45:00,84.27,84.42,84.24,84.38,20000.0,72.2498,72.3784,72.2241,72.3441,20000.0
2011-01-25 15:50:00,84.39,84.48,84.35,84.44,5700.0,72.3527,72.4298,72.3184,72.3955,5700.0
2011-01-25 15:55:00,84.44,84.54,84.44,84.54,11400.0,72.3955,72.4813,72.3955,72.4813,11400.0
2011-01-26 09:30:00,85.0,85.06,84.76,84.77,4100.0,72.8757,72.9271,72.6699,72.6785,4100.0
2011-01-26 09:35:00,84.8,84.8,84.47,84.48,2000.0,72.7042,72.7042,72.4213,72.4298,2000.0
2011-01-26 09:40:00,84.47,84.51,84.38,84.5,2000.0,72.4213,72.4556,72.3441,72.447,2000.0
2011-01-26 09:45:00,84.47,84.47,84.19,84.19,3400.0,72.4213,72.4213,72.1812,72.1812,3400.0
2011-01-26 09:50:00,84.2,84.2,83.97,84.17,5800.0,72.1898,72.1898,71.9926,72.1641,5800.0
2011-01-26 09:55:00,84.16,84.39,84.09,84.11,5500.0,72.1555,72.3527,72.0955,72.1126,5500.0
2011-01-26 10:00:00,84.17,84.6,84.17,84.45,9400.0,72.1641,72.5327,72.1641,72.4041,9400.0
2011-01-26 10:05:00,84.47,84.73,84.4,84.65,14200.0,72.4213,72.6442,72.3612,72.5756,14200.0
2011-01-26 10:10:00,84.64,84.72,84.52,84.68,6000.0,72.567,72.6356,72.4641,72.6013,6000.0
2011-01-26 10:15:00,84.73,84.75,84.65,84.68,3000.0,72.6442,72.6613,72.5756,72.6013,3000.0
2011-01-26 10:20:00,84.72,84.95,84.71,84.95,5600.0,72.6356,72.8328,72.627,72.8328,5600.0
2011-01-26 10:25:00,84.95,85.01,84.94,84.98,2300.0,72.8328,72.8842,72.8242,72.8585,2300.0
2011-01-26 10:30:00,84.93,84.94,84.64,84.66,5100.0,72.8156,72.8242,72.567,72.5842,5100.0
2011-01-26 10:35:00,84.66,84.69,84.4,84.47,13600.0,72.5842,72.6099,72.3612,72.4213,13600.0
2011-01-26 10:40:00,84.46,84.61,84.36,84.58,15500.0,72.4127,72.5413,72.327,72.5156,15500.0
2011-01-26 10:45:00,84.55,84.63,84.44,84.46,14500.0,72.4898,72.5584,72.3955,72.4127,14500.0
2011-01-26 10:50:00,84.48,84.48,84.31,84.31,8000.0,72.4298,72.4298,72.2841,72.2841,8000.0
2011-01-26 10:55:00,84.31,84.31,83.74,83.85,17400.0,72.2841,72.2841,71.7954,71.8897,17400.0
2011-01-26 11:00:00,83.84,83.94,83.83,83.94,3600.0,71.8811,71.9669,71.8725,71.9669,3600.0
2011-01-26 11:05:00,83.94,84.13,83.94,84.13,2200.0,71.9669,72.1298,71.9669,72.1298,2200.0
2011-01-26 11:10:00,84.1,84.28,83.98,84.28,5500.0,72.104,72.2584,72.0012,72.2584,5500.0
2011-01-26 11:15:00,84.26,84.29,84.01,84.04,4100.0,72.2412,72.2669,72.0269,72.0526,4100.0
2011-01-26 11:20:00,84.01,84.05,83.65,83.72,17000.0,72.0269,72.0612,71.7182,71.7782,17000.0
2011-01-26 11:25:00,83.72,83.76,83.48,83.51,6100.0,71.7782,71.8125,71.5725,71.5982,6100.0
2011-01-26 11:30:00,83.49,83.54,83.39,83.4,14100.0,71.581,71.6239,71.4953,71.5039,14100.0
2011-01-26 11:35:00,83.38,83.7,83.38,83.56,18300.0,71.4867,71.7611,71.4867,71.6411,18300.0
2011-01-26 11:40:00,83.58,83.7,83.58,83.66,1700.0,71.6582,71.7611,71.6582,71.7268,1700.0
2011-01-26 11:45:00,83.71,83.83,83.71,83.83,2000.0,71.7697,71.8725,71.7697,71.8725,2000.0
2011-01-26 11:50:00,83.85,83.85,83.65,83.76,3800.0,71.8897,71.8897,71.7182,71.8125,3800.0
2011-01-26 11:55:00,83.76,83.81,83.76,83.77,1200.0,71.8125,71.8554,71.8125,71.8211,1200.0
2011-01-26 12:00:00,83.79,83.83,83.77,83.77,2000.0,71.8383,71.8725,71.8211,71.8211,2000.0
2011-01-26 12:05:00,83.79,84.01,83.77,84.01,1800.0,71.8383,72.0269,71.8211,72.0269,1800.0
2011-01-26 12:10:00,84.05,84.07,84.03,84.04,1600.0,72.0612,72.0783,72.044,72.0526,1600.0
2011-01-26 12:15:00,84.04,84.04,83.85,83.86,2500.0,72.0526,72.0526,71.8897,71.8983,2500.0
2011-01-26 12:20:00,83.84,83.89,83.81,83.88,2200.0,71.8811,71.924,71.8554,71.9154,2200.0
2011-01-26 12:25:00,83.88,83.93,83.8,83.84,4300.0,71.9154,71.9583,71.8468,71.8811,4300.0
2011-01-26 12:30:00,83.83,83.83,83.71,83.72,5500.0,71.8725,71.8725,71.7697,71.7782,5500.0
2011-01-26 12:35:00,83.72,83.82,83.71,83.76,5300.0,71.7782,71.864,71.7697,71.8125,5300.0
2011-01-26 12:40:00,83.74,83.74,83.68,83.7,6000.0,71.7954,71.7954,71.7439,71.7611,6000.0
2011-01-26 12:45:00,83.69,83.72,83.6,83.69,9700.0,71.7525,71.7782,71.6754,71.7525,9700.0
2011-01-26 12:50:00,83.7,83.72,83.69,83.71,1400.0,71.7611,71.7782,71.7525,71.7697,1400.0
2011-01-26 12:55:00,83.7,83.72,83.6,83.7,2200.0,71.7611,71.7782,71.6754,71.7611,2200.0
2011-01-26 13:00:00,83.74,83.74,83.69,83.7,2600.0,71.7954,71.7954,71.7525,71.7611,2600.0
2011-01-26 13:05:00,83.72,83.76,83.68,83.75,1800.0,71.7782,71.8125,71.7439,71.804,1800.0
2011-01-26 13:10:00,83.79,83.81,83.73,83.79,3700.0,71.8383,71.8554,71.7868,71.8383,3700.0
2011-01-26 13:15:00,83.75,83.79,83.74,83.75,1300.0,71.804,71.8383,71.7954,71.804,1300.0
2011-01-26 13:20:00,83.79,83.79,83.5,83.5,9200.0,71.8383,71.8383,71.5896,71.5896,9200.0
2011-01-26 13:25:00,83.58,83.58,83.53,83.53,1200.0,71.6582,71.6582,71.6153,71.6153,1200.0
2011-01-26 13:30:00,83.58,83.68,83.58,83.67,1000.0,71.6582,71.7439,71.6582,71.7354,1000.0
2011-01-26 13:35:00,83.69,83.75,83.69,83.7,2100.0,71.7525,71.804,71.7525,71.7611,2100.0
2011-01-26 13:40:00,83.71,83.82,83.69,83.82,1400.0,71.7697,71.864,71.7525,71.864,1400.0
2011-01-26 13:45:00,83.82,83.89,83.78,83.84,1800.0,71.864,71.924,71.8297,71.8811,1800.0
2011-01-26 13:50:00,83.82,83.93,83.82,83.88,2800.0,71.864,71.9583,71.864,71.9154,2800.0
2011-01-26 13:55:00,83.86,83.93,83.85,83.93,2500.0,71.8983,71.9583,71.8897,71.9583,2500.0
2011-01-26 14:00:00,83.93,84.03,83.89,84.03,4400.0,71.9583,72.044,71.924,72.044,4400.0
2011-01-26 14:05:00,84.02,84.07,84.01,84.01,2500.0,72.0354,72.0783,72.0269,72.0269,2500.0
2011-01-26 14:10:00,84.07,84.2,84.07,84.2,2400.0,72.0783,72.1898,72.0783,72.1898,2400.0
2011-01-26 14:15:00,84.19,84.4,84.17,84.37,3800.0,72.1812,72.3612,72.1641,72.3355,3800.0
2011-01-26 14:20:00,84.34,84.34,84.0,84.23,3800.0,72.3098,72.3098,72.0183,72.2155,3800.0
2011-01-26 14:25:00,84.24,84.29,83.97,84.14,7100.0,72.2241,72.2669,71.9926,72.1383,7100.0
2011-01-26 14:30:00,84.12,84.34,84.04,84.22,7200.0,72.1212,72.3098,72.0526,72.2069,7200.0
2011-01-26 14:35:00,84.22,84.35,84.22,84.3,5000.0,72.2069,72.3184,72.2069,72.2755,5000.0
2011-01-26 14:40:00,84.3,84.49,84.28,84.49,5900.0,72.2755,72.4384,72.2584,72.4384,5900.0
2011-01-26 14:45:00,84.45,84.51,84.27,84.28,9100.0,72.4041,72.4556,72.2498,72.2584,9100.0
2011-01-26 14:50:00,84.27,84.33,84.2,84.26,4900.0,72.2498,72.3012,72.1898,72.2412,4900.0
2011-01-26 14:55:00,84.23,84.39,84.17,84.36,5400.0,72.2155,72.3527,72.1641,72.327,5400.0
2011-01-26 15:00:00,84.32,84.42,84.28,84.4,4700.0,72.2927,72.3784,72.2584,72.3612,4700.0
2011-01-26 15:05:00,84.41,84.46,84.31,84.44,4900.0,72.3698,72.4127,72.2841,72.3955,4900.0
2011-01-26 15:10:00,84.48,84.53,84.41,84.47,6000.0,72.4298,72.4727,72.3698,72.4213,6000.0
2011-01-26 15:15:00,84.47,84.47,84.3,84.3,3100.0,72.4213,72.4213,72.2755,72.2755,3100.0
2011-01-26 15:20:00,84.32,84.42,84.3,84.37,8000.0,72.2927,72.3784,72.2755,72.3355,8000.0
2011-01-26 15:25:00,84.36,84.45,84.36,84.4,5000.0,72.327,72.4041,72.327,72.3612,5000.0
2011-01-26 15:30:00,84.38,84.38,84.24,84.34,4900.0,72.3441,72.3441,72.2241,72.3098,4900.0
2011-01-26 15:35:00,84.35,84.43,84.28,84.32,3900.0,72.3184,72.387,72.2584,72.2927,3900.0
2011-01-26 15:40:00,84.34,84.42,84.33,84.37,5000.0,72.3098,72.3784,72.3012,72.3355,5000.0
2011-01-26 15:45:00,84.37,84.5,84.37,84.4,10800.0,72.3355,72.447,72.3355,72.3612,10800.0
2011-01-26 15:50:00,84.4,84.5,84.39,84.39,10500.0,72.3612,72.447,72.3527,72.3527,10500.0
2011-01-26 15:55:00,84.4,84.44,84.33,84.39,13100.0,72.3612,72.3955,72.3012,72.3527,13100.0
2011-01-27 09:30:00,84.14,84.14,83.85,83.85,2400.0,72.1383,72.1383,71.8897,71.8897,2400.0
2011-01-27 09:35:00,84.05,84.05,83.9,83.9,1600.0,72.0612,72.0612,71.9326,71.9326,1600.0
2011-01-27 09:40:00,83.91,84.07,83.91,84.07,2200.0,71.9411,72.0783,71.9411,72.0783,2200.0
2011-01-27 09:45:00,84.17,84.5,84.13,84.5,6700.0,72.1641,72.447,72.1298,72.447,6700.0
2011-01-27 09:50:00,84.57,84.71,84.57,84.66,800.0,72.507,72.627,72.507,72.5842,800.0
2011-01-27 09:55:00,84.75,84.81,84.73,84.81,1700.0,72.6613,72.7128,72.6442,72.7128,1700.0
2011-01-27 10:00:00,84.88,85.05,84.79,84.84,3600.0,72.7728,72.9185,72.6956,72.7385,3600.0
2011-01-27 10:05:00,84.76,84.76,84.64,84.67,700.0,72.6699,72.6699,72.567,72.5927,700.0
2011-01-27 10:10:00,84.59,84.69,84.53,84.53,900.0,72.5241,72.6099,72.4727,72.4727,900.0
2011-01-27 10:15:00,84.53,84.54,84.38,84.43,3100.0,72.4727,72.4813,72.3441,72.387,3100.0
2011-01-27 10:20:00,84.48,84.49,84.34,84.34,1800.0,72.4298,72.4384,72.3098,72.3098,1800.0
2011-01-27 10:25:00,84.3,84.35,84.19,84.29,6800.0,72.2755,72.3184,72.1812,72.2669,6800.0
2011-01-27 10:30:00,84.32,84.36,84.19,84.21,2100.0,72.2927,72.327,72.1812,72.1983,2100.0
2011-01-27 10:35:00,84.23,84.28,84.14,84.25,9900.0,72.2155,72.2584,72.1383,72.2326,9900.0
2011-01-27 10:40:00,84.26,84.3,84.19,84.27,2300.0,72.2412,72.2755,72.1812,72.2498,2300.0
2011-01-27 10:45:00,84.26,84.41,84.26,84.34,2400.0,72.2412,72.3698,72.2412,72.3098,2400.0
2011-01-27 10:50:00,84.34,84.49,84.29,84.29,2300.0,72.3098,72.4384,72.2669,72.2669,2300.0
2011-01-27 10:55:00,84.37,84.41,84.22,84.22,1700.0,72.3355,72.3698,72.2069,72.2069,1700.0
2011-01-27 11:00:00,84.17,84.17,84.07,84.11,700.0,72.1641,72.1641,72.0783,72.1126,700.0
2011-01-27 11:05:00,84.04,84.08,84.0,84.06,2000.0,72.0526,72.0869,72.0183,72.0697,2000.0
2011-01-27 11:10:00,84.06,84.07,83.94,83.94,1400.0,72.0697,72.0783,71.9669,71.9669,1400.0
2011-01-27 11:15:00,83.89,84.05,83.73,84.05,4200.0,71.924,72.0612,71.7868,72.0612,4200.0
2011-01-27 11:20:00,84.05,84.14,83.98,83.98,3100.0,72.0612,72.1383,72.0012,72.0012,3100.0
2011-01-27 11:25:00,83.81,84.05,83.81,83.88,6400.0,71.8554,72.0612,71.8554,71.9154,6400.0
2011-01-27 11:30:00,83.9,84.11,83.88,84.06,7700.0,71.9326,72.1126,71.9154,72.0697,7700.0
2011-01-27 11:35:00,84.05,84.51,84.05,84.49,11100.0,72.0612,72.4556,72.0612,72.4384,11100.0
2011-01-27 11:40:00,84.48,84.53,84.44,84.49,2100.0,72.4298,72.4727,72.3955,72.4384,2100.0
2011-01-27 11:45:00,84.5,84.56,84.49,84.51,2400.0,72.447,72.4984,72.4384,72.4556,2400.0
2011-01-27 11:50:00,84.4,84.43,84.27,84.4,4200.0,72.3612,72.387,72.2498,72.3612,4200.0
2011-01-27 11:55:00,84.5,84.7,84.5,84.65,3700.0,72.447,72.6185,72.447,72.5756,3700.0
2011-01-27 12:00:00,84.6,84.76,84.58,84.58,3900.0,72.5327,72.6699,72.5156,72.5156,3900.0
2011-01-27 12:05:00,84.58,84.74,84.58,84.6,2900.0,72.5156,72.6527,72.5156,72.5327,2900.0
2011-01-27 12:10:00,84.59,84.78,84.56,84.62,3600.0,72.5241,72.687,72.4984,72.5499,3600.0
2011-01-27 12:15:00,84.61,84.72,84.59,84.66,3300.0,72.5413,72.6356,72.5241,72.5842,3300.0
2011-01-27 12:20:00,84.68,84.83,84.64,84.78,2900.0,72.6013,72.7299,72.567,72.687,2900.0
2011-01-27 12:25:00,84.89,84.89,84.78,84.83,1400.0,72.7814,72.7814,72.687,72.7299,1400.0
2011-01-27 12:30:00,84.83,84.85,84.75,84.82,3300.0,72.7299,72.7471,72.6613,72.7213,3300.0
2011-01-27 12:35:00,84.88,84.92,84.85,84.92,1100.0,72.7728,72.8071,72.7471,72.8071,1100.0
2011-01-27 12:40:00,84.89,84.91,84.88,84.9,900.0,72.7814,72.7985,72.7728,72.7899,900.0
2011-01-27 12:45:00,84.94,84.99,84.94,84.99,900.0,72.8242,72.8671,72.8242,72.8671,900.0
2011-01-27 12:50:00,84.97,84.98,84.87,84.92,2800.0,72.8499,72.8585,72.7642,72.8071,2800.0
2011-01-27 12:55:00,84.9,84.9,84.79,84.84,1000.0,72.7899,72.7899,72.6956,72.7385,1000.0
2011-01-27 13:00:00,84.9,84.9,84.83,84.83,1400.0,72.7899,72.7899,72.7299,72.7299,1400.0
2011-01-27 13:05:00,84.81,84.81,84.77,84.77,300.0,72.7128,72.7128,72.6785,72.6785,300.0
2011-01-27 13:10:00,84.77,84.77,84.69,84.72,600.0,72.6785,72.6785,72.6099,72.6356,600.0
2011-01-27 13:15:00,84.73,84.85,84.69,84.85,3300.0,72.6442,72.7471,72.6099,72.7471,3300.0
2011-01-27 13:20:00,84.83,84.83,84.82,84.82,1300.0,72.7299,72.7299,72.7213,72.7213,1300.0
2011-01-27 13:25:00,84.82,84.82,84.65,84.65,1400.0,72.7213,72.7213,72.5756,72.5756,1400.0
2011-01-27 13:30:00,84.68,84.68,84.64,84.67,1200.0,72.6013,72.6013,72.567,72.5927,1200.0
2011-01-27 13:35:00,84.67,84.67,84.52,84.57,1700.0,72.5927,72.5927,72.4641,72.507,1700.0
2011-01-27 13:40:00,84.58,84.6,84.55,84.57,1400.0,72.5156,72.5327,72.4898,72.507,1400.0
2011-01-27 13:45:00,84.57,84.7,84.57,84.7,2700.0,72.507,72.6185,72.507,72.6185,2700.0
2011-01-27 13:50:00,84.66,84.69,84.58,84.58,1600.0,72.5842,72.6099,72.5156,72.5156,1600.0
2011-01-27 13:55:00,84.52,84.58,84.52,84.58,700.0,72.4641,72.5156,72.4641,72.5156,700.0
2011-01-27 14:00:00,84.62,84.62,84.54,84.55,800.0,72.5499,72.5499,72.4813,72.4898,800.0
2011-01-27 14:05:00,84.53,84.57,84.53,84.57,1200.0,72.4727,72.507,72.4727,72.507,1200.0
2011-01-27 14:10:00,84.55,84.61,84.54,84.54,1300.0,72.4898,72.5413,72.4813,72.4813,1300.0
2011-01-27 14:15:00,84.53,84.59,84.53,84.54,2100.0,72.4727,72.5241,72.4727,72.4813,2100.0
2011-01-27 14:20:00,84.46,84.54,84.43,84.54,2600.0,72.4127,72.4813,72.387,72.4813,2600.0
2011-01-27 14:25:00,84.54,84.6,84.43,84.47,8000.0,72.4813,72.5327,72.387,72.4213,8000.0
2011-01-27 14:30:00,84.46,84.52,84.45,84.48,3000.0,72.4127,72.4641,72.4041,72.4298,3000.0
2011-01-27 14:35:00,84.51,84.63,84.51,84.63,3500.0,72.4556,72.5584,72.4556,72.5584,3500.0
2011-01-27 14:40:00,84.63,84.75,84.63,84.66,1900.0,72.5584,72.6613,72.5584,72.5842,1900.0
2011-01-27 14:45:00,84.66,84.75,84.66,84.75,3100.0,72.5842,72.6613,72.5842,72.6613,3100.0
2011-01-27 14:50:00,84.76,84.84,84.75,84.77,3100.0,72.6699,72.7385,72.6613,72.6785,3100.0
2011-01-27 14:55:00,84.76,84.84,84.73,84.84,2600.0,72.6699,72.7385,72.6442,72.7385,2600.0
2011-01-27 15:00:00,84.85,84.85,84.73,84.81,3400.0,72.7471,72.7471,72.6442,72.7128,3400.0
2011-01-27 15:05:00,84.81,84.82,84.8,84.82,900.0,72.7128,72.7213,72.7042,72.7213,900.0
2011-01-27 15:10:00,84.84,84.84,84.75,84.82,1400.0,72.7385,72.7385,72.6613,72.7213,1400.0
2011-01-27 15:15:00,84.78,84.82,84.69,84.69,2300.0,72.687,72.7213,72.6099,72.6099,2300.0
2011-01-27 15:20:00,84.68,84.8,84.65,84.8,5200.0,72.6013,72.7042,72.5756,72.7042,5200.0
2011-01-27 15:25:00,84.75,84.81,84.7,84.7,7900.0,72.6613,72.7128,72.6185,72.6185,7900.0
2011-01-27 15:30:00,84.74,84.74,84.58,84.58,3500.0,72.6527,72.6527,72.5156,72.5156,3500.0
2011-01-27 15:35:00,84.55,84.65,84.54,84.64,3800.0,72.4898,72.5756,72.4813,72.567,3800.0
2011-01-27 15:40:00,84.67,84.75,84.66,84.73,3800.0,72.5927,72.6613,72.5842,72.6442,3800.0
2011-01-27 15:45:00,84.81,84.82,84.72,84.8,16700.0,72.7128,72.7213,72.6356,72.7042,16700.0
2011-01-27 15:50:00,84.75,84.84,84.67,84.8,15700.0,72.6613,72.7385,72.5927,72.7042,15700.0
2011-01-27 15:55:00,84.8,84.82,84.64,84.7,14400.0,72.7042,72.7213,72.567,72.6185,14400.0
2011-01-28 09:30:00,84.7,84.7,84.49,84.54,2600.0,72.6185,72.6185,72.4384,72.4813,2600.0
2011-01-28 09:35:00,84.61,84.69,84.47,84.59,1200.0,72.5413,72.6099,72.4213,72.5241,1200.0
2011-01-28 09:40:00,84.47,84.53,84.39,84.51,2300.0,72.4213,72.4727,72.3527,72.4556,2300.0
2011-01-28 09:45:00,84.51,84.66,84.48,84.66,10800.0,72.4556,72.5842,72.4298,72.5842,10800.0
2011-01-28 09:50:00,84.66,84.8,84.63,84.8,3700.0,72.5842,72.7042,72.5584,72.7042,3700.0
2011-01-28 09:55:00,84.82,84.92,84.63,84.63,6300.0,72.7213,72.8071,72.5584,72.5584,6300.0
2011-01-28 10:00:00,84.66,84.66,84.17,84.18,4400.0,72.5842,72.5842,72.1641,72.1726,4400.0
2011-01-28 10:05:00,84.19,84.19,83.93,83.93,7300.0,72.1812,72.1812,71.9583,71.9583,7300.0
2011-01-28 10:10:00,83.91,83.93,83.67,83.67,5900.0,71.9411,71.9583,71.7354,71.7354,5900.0
2011-01-28 10:15:00,83.71,83.85,83.65,83.77,8700.0,71.7697,71.8897,71.7182,71.8211,8700.0
2011-01-28 10:20:00,83.73,83.76,83.25,83.25,16800.0,71.7868,71.8125,71.3753,71.3753,16800.0
2011-01-28 10:25:00,83.35,83.62,83.28,83.45,16900.0,71.461,71.6925,71.401,71.5468,16900.0
2011-01-28 10:30:00,83.45,83.5,83.32,83.4,11900.0,71.5468,71.5896,71.4353,71.5039,11900.0
2011-01-28 10:35:00,83.47,83.57,83.47,83.52,1900.0,71.5639,71.6496,71.5639,71.6068,1900.0
2011-01-28 10:40:00,83.63,83.64,83.52,83.61,1400.0,71.7011,71.7097,71.6068,71.6839,1400.0
2011-01-28 10:45:00,83.58,83.58,83.41,83.52,3400.0,71.6582,71.6582,71.5125,71.6068,3400.0
2011-01-28 10:50:00,83.48,83.48,83.22,83.25,13600.0,71.5725,71.5725,71.3496,71.3753,13600.0
2011-01-28 10:55:00,83.24,83.29,83.18,83.29,6900.0,71.3667,71.4096,71.3153,71.4096,6900.0
2011-01-28 11:00:00,83.21,83.21,82.82,82.95,6400.0,71.341,71.341,71.0066,71.1181,6400.0
2011-01-28 11:05:00,82.95,83.01,82.84,83.0,4300.0,71.1181,71.1695,71.0238,71.1609,4300.0
2011-01-28 11:10:00,83.03,83.03,82.72,82.86,3300.0,71.1867,71.1867,70.9209,71.0409,3300.0
2011-01-28 11:15:00,82.85,82.94,82.75,82.94,2400.0,71.0323,71.1095,70.9466,71.1095,2400.0
2011-01-28 11:20:00,82.97,83.09,82.94,83.0,2700.0,71.1352,71.2381,71.1095,71.1609,2700.0
2011-01-28 11:25:00,82.99,83.07,82.86,82.86,7700.0,71.1524,71.221,71.0409,71.0409,7700.0
2011-01-28 11:30:00,82.8,82.84,82.51,82.51,7500.0,70.9895,71.0238,70.7408,70.7408,7500.0
2011-01-28 11:35:00,82.51,82.51,82.4,82.51,4100.0,70.7408,70.7408,70.6465,70.7408,4100.0
2011-01-28 11:40:00,82.45,82.54,82.4,82.46,3900.0,70.6894,70.7666,70.6465,70.698,3900.0
2011-01-28 11:45:00,82.46,82.46,82.36,82.43,5800.0,70.698,70.698,70.6122,70.6722,5800.0
2011-01-28 11:50:00,82.4,82.4,82.25,82.34,3100.0,70.6465,70.6465,70.5179,70.5951,3100.0
2011-01-28 11:55:00,82.28,82.35,82.24,82.29,2600.0,70.5436,70.6037,70.5093,70.5522,2600.0
2011-01-28 12:00:00,82.27,82.3,82.09,82.22,4400.0,70.5351,70.5608,70.3807,70.4922,4400.0
2011-01-28 12:05:00,82.18,82.18,82.12,82.17,1300.0,70.4579,70.4579,70.4065,70.4493,1300.0
2011-01-28 12:10:00,82.21,82.35,82.17,82.24,6500.0,70.4836,70.6037,70.4493,70.5093,6500.0
2011-01-28 12:15:00,82.25,82.51,82.25,82.47,4900.0,70.5179,70.7408,70.5179,70.7065,4900.0
2011-01-28 12:20:00,82.52,82.54,82.43,82.48,3300.0,70.7494,70.7666,70.6722,70.7151,3300.0
2011-01-28 12:25:00,82.47,82.56,82.41,82.48,9600.0,70.7065,70.7837,70.6551,70.7151,9600.0
2011-01-28 12:30:00,82.48,82.68,82.43,82.57,5600.0,70.7151,70.8866,70.6722,70.7923,5600.0
2011-01-28 12:35:00,82.56,82.67,82.56,82.67,1700.0,70.7837,70.878,70.7837,70.878,1700.0
2011-01-28 12:40:00,82.67,82.82,82.67,82.82,1400.0,70.878,71.0066,70.878,71.0066,1400.0
2011-01-28 12:45:00,82.72,82.83,82.69,82.69,1800.0,70.9209,71.0152,70.8952,70.8952,1800.0
2011-01-28 12:50:00,82.74,82.76,82.67,82.68,800.0,70.938,70.9552,70.878,70.8866,800.0
2011-01-28 12:55:00,82.6,82.68,82.52,82.63,1600.0,70.818,70.8866,70.7494,70.8437,1600.0
2011-01-28 13:00:00,82.61,82.62,82.43,82.57,1300.0,70.8266,70.8351,70.6722,70.7923,1300.0
2011-01-28 13:05:00,82.51,82.51,82.17,82.17,1900.0,70.7408,70.7408,70.4493,70.4493,1900.0
2011-01-28 13:10:00,82.2,82.26,82.1,82.14,1800.0,70.4751,70.5265,70.3893,70.4236,1800.0
2011-01-28 13:15:00,82.14,82.19,82.02,82.12,3800.0,70.4236,70.4665,70.3207,70.4065,3800.0
2011-01-28 13:20:00,82.12,82.12,81.92,82.02,5100.0,70.4065,70.4065,70.235,70.3207,5100.0
2011-01-28 13:25:00,82.02,82.02,81.87,82.01,5300.0,70.3207,70.3207,70.1921,70.3122,5300.0
2011-01-28 13:30:00,81.97,82.05,81.92,81.98,3700.0,70.2779,70.3464,70.235,70.2864,3700.0
2011-01-28 13:35:00,81.98,81.98,81.86,81.97,3000.0,70.2864,70.2864,70.1835,70.2779,3000.0
2011-01-28 13:40:00,81.9,81.97,81.8,81.91,2700.0,70.2178,70.2779,70.1321,70.2264,2700.0
2011-01-28 13:45:00,81.92,81.95,81.82,81.9,2800.0,70.235,70.2607,70.1493,70.2178,2800.0
2011-01-28 13:50:00,81.97,82.1,81.93,82.1,2400.0,70.2779,70.3893,70.2436,70.3893,2400.0
2011-01-28 13:55:00,82.04,82.23,81.96,82.23,1800.0,70.3379,70.5008,70.2693,70.5008,1800.0
2011-01-28 14:00:00,82.17,82.23,82.07,82.15,2400.0,70.4493,70.5008,70.3636,70.4322,2400.0
2011-01-28 14:05:00,82.12,82.12,81.95,81.97,3200.0,70.4065,70.4065,70.2607,70.2779,3200.0
2011-01-28 14:10:00,81.99,82.05,81.99,82.04,4700.0,70.295,70.3464,70.295,70.3379,4700.0
2011-01-28 14:15:00,82.04,82.23,82.04,82.23,8700.0,70.3379,70.5008,70.3379,70.5008,8700.0
2011-01-28 14:20:00,82.21,82.3,82.14,82.28,6400.0,70.4836,70.5608,70.4236,70.5436,6400.0
2011-01-28 14:25:00,82.3,82.37,82.25,82.37,3100.0,70.5608,70.6208,70.5179,70.6208,3100.0
2011-01-28 14:30:00,82.38,82.38,82.27,82.35,6400.0,70.6294,70.6294,70.5351,70.6037,6400.0
2011-01-28 14:35:00,82.35,82.53,82.28,82.41,18000.0,70.6037,70.758,70.5436,70.6551,18000.0
2011-01-28 14:40:00,82.41,82.65,82.4,82.62,5700.0,70.6551,70.8609,70.6465,70.8351,5700.0
2011-01-28 14:45:00,82.62,82.68,82.56,82.67,6400.0,70.8351,70.8866,70.7837,70.878,6400.0
2011-01-28 14:50:00,82.63,82.78,82.54,82.54,8500.0,70.8437,70.9723,70.7666,70.7666,8500.0
2011-01-28 14:55:00,82.52,82.58,82.43,82.58,5100.0,70.7494,70.8008,70.6722,70.8008,5100.0
2011-01-28 15:00:00,82.55,82.56,82.32,82.43,12400.0,70.7751,70.7837,70.5779,70.6722,12400.0
2011-01-28 15:05:00,82.47,82.5,82.3,82.3,7800.0,70.7065,70.7323,70.5608,70.5608,7800.0
2011-01-28 15:10:00,82.34,82.53,82.21,82.52,5300.0,70.5951,70.758,70.4836,70.7494,5300.0
2011-01-28 15:15:00,82.52,82.52,82.36,82.5,6100.0,70.7494,70.7494,70.6122,70.7323,6100.0
2011-01-28 15:20:00,82.45,82.49,82.31,82.41,5700.0,70.6894,70.7237,70.5694,70.6551,5700.0
2011-01-28 15:25:00,82.42,82.42,82.23,82.25,4800.0,70.6637,70.6637,70.5008,70.5179,4800.0
2011-01-28 15:30:00,82.22,82.32,82.13,82.22,5400.0,70.4922,70.5779,70.415,70.4922,5400.0
2011-01-28 15:35:00,82.2,82.24,82.05,82.06,5600.0,70.4751,70.5093,70.3464,70.355,5600.0
2011-01-28 15:40:00,82.07,82.35,82.04,82.28,11700.0,70.3636,70.6037,70.3379,70.5436,11700.0
2011-01-28 15:45:00,82.21,82.49,82.12,82.3,29400.0,70.4836,70.7237,70.4065,70.5608,29400.0
2011-01-28 15:50:00,82.33,82.51,82.3,82.43,19500.0,70.5865,70.7408,70.5608,70.6722,19500.0
2011-01-28 15:55:00,82.49,82.5,82.24,82.33,24800.0,70.7237,70.7323,70.5093,70.5865,24800.0
2011-01-31 09:30:00,82.51,82.61,82.01,82.2,4700.0,70.7408,70.8266,70.3122,70.4751,4700.0
2011-01-31 09:35:00,82.16,82.28,82.15,82.17,1800.0,70.4408,70.5436,70.4322,70.4493,1800.0
2011-01-31 09:40:00,82.17,82.51,82.12,82.5,3800.0,70.4493,70.7408,70.4065,70.7323,3800.0
2011-01-31 09:45:00,82.54,82.66,82.23,82.23,6100.0,70.7666,70.8694,70.5008,70.5008,6100.0
2011-01-31 09:50:00,82.19,82.3,82.19,82.24,3000.0,70.4665,70.5608,70.4665,70.5093,3000.0
2011-01-31 09:55:00,82.2,82.26,82.03,82.06,4400.0,70.4751,70.5265,70.3293,70.355,4400.0
2011-01-31 10:00:00,82.04,82.3,82.02,82.24,8300.0,70.3379,70.5608,70.3207,70.5093,8300.0
2011-01-31 10:05:00,82.24,82.25,82.15,82.19,6300.0,70.5093,70.5179,70.4322,70.4665,6300.0
2011-01-31 10:10:00,82.17,82.23,82.08,82.08,2800.0,70.4493,70.5008,70.3722,70.3722,2800.0
2011-01-31 10:15:00,82.04,82.17,82.0,82.14,4000.0,70.3379,70.4493,70.3036,70.4236,4000.0
2011-01-31 10:20:00,82.19,82.36,82.16,82.36,10300.0,70.4665,70.6122,70.4408,70.6122,10300.0
2011-01-31 10:25:00,82.35,82.36,82.23,82.26,5900.0,70.6037,70.6122,70.5008,70.5265,5900.0
2011-01-31 10:30:00,82.27,82.31,82.17,82.17,2800.0,70.5351,70.5694,70.4493,70.4493,2800.0
2011-01-31 10:35:00,82.14,82.34,82.12,82.32,5500.0,70.4236,70.5951,70.4065,70.5779,5500.0
2011-01-31 10:40:00,82.31,82.33,82.17,82.24,9200.0,70.5694,70.5865,70.4493,70.5093,9200.0
2011-01-31 10:45:00,82.24,82.36,82.22,82.22,6100.0,70.5093,70.6122,70.4922,70.4922,6100.0
2011-01-31 10:50:00,82.23,82.32,82.22,82.25,4900.0,70.5008,70.5779,70.4922,70.5179,4900.0
2011-01-31 10:55:00,82.25,82.35,82.16,82.27,7100.0,70.5179,70.6037,70.4408,70.5351,7100.0
2011-01-31 11:00:00,82.3,82.64,82.26,82.57,18000.0,70.5608,70.8523,70.5265,70.7923,18000.0
2011-01-31 11:05:00,82.57,82.57,82.49,82.49,500.0,70.7923,70.7923,70.7237,70.7237,500.0
2011-01-31 11:10:00,82.52,82.56,82.51,82.51,2300.0,70.7494,70.7837,70.7408,70.7408,2300.0
2011-01-31 11:15:00,82.53,82.53,82.36,82.53,3300.0,70.758,70.758,70.6122,70.758,3300.0
2011-01-31 11:20:00,82.54,82.55,82.52,82.52,1100.0,70.7666,70.7751,70.7494,70.7494,1100.0
2011-01-31 11:25:00,82.52,82.55,82.49,82.55,1500.0,70.7494,70.7751,70.7237,70.7751,1500.0
2011-01-31 11:30:00,82.53,82.57,82.48,82.49,1700.0,70.758,70.7923,70.7151,70.7237,1700.0
2011-01-31 11:35:00,82.47,82.49,82.4,82.46,2600.0,70.7065,70.7237,70.6465,70.698,2600.0
2011-01-31 11:40:00,82.51,82.6,82.51,82.58,1800.0,70.7408,70.818,70.7408,70.8008,1800.0
2011-01-31 11:45:00,82.63,82.63,82.48,82.48,700.0,70.8437,70.8437,70.7151,70.7151,700.0
2011-01-31 11:50:00,82.5,82.53,82.45,82.45,1200.0,70.7323,70.758,70.6894,70.6894,1200.0
2011-01-31 11:55:00,82.46,82.56,82.45,82.55,1000.0,70.698,70.7837,70.6894,70.7751,1000.0
2011-01-31 12:00:00,82.55,82.71,82.52,82.71,1600.0,70.7751,70.9123,70.7494,70.9123,1600.0
2011-01-31 12:05:00,82.63,82.75,82.63,82.71,2400.0,70.8437,70.9466,70.8437,70.9123,2400.0
2011-01-31 12:10:00,82.75,82.88,82.75,82.79,2400.0,70.9466,71.0581,70.9466,70.9809,2400.0
2011-01-31 12:15:00,82.76,82.84,82.76,82.84,1900.0,70.9552,71.0238,70.9552,71.0238,1900.0
2011-01-31 12:20:00,82.88,83.04,82.88,83.04,2400.0,71.0581,71.1952,71.0581,71.1952,2400.0
2011-01-31 12:25:00,83.01,83.18,83.01,83.18,1600.0,71.1695,71.3153,71.1695,71.3153,1600.0
2011-01-31 12:30:00,83.22,83.27,83.2,83.27,1800.0,71.3496,71.3924,71.3324,71.3924,1800.0
2011-01-31 12:35:00,83.28,83.34,83.27,83.3,3800.0,71.401,71.4524,71.3924,71.4181,3800.0
2011-01-31 12:40:00,83.26,83.27,83.05,83.09,2500.0,71.3839,71.3924,71.2038,71.2381,2500.0
2011-01-31 12:45:00,83.14,83.28,83.11,83.2,1600.0,71.281,71.401,71.2552,71.3324,1600.0
2011-01-31 12:50:00,83.19,83.24,83.19,83.21,3800.0,71.3238,71.3667,71.3238,71.341,3800.0
2011-01-31 12:55:00,83.22,83.32,83.22,83.3,2500.0,71.3496,71.4353,71.3496,71.4181,2500.0
2011-01-31 13:00:00,83.29,83.36,83.29,83.32,3700.0,71.4096,71.4696,71.4096,71.4353,3700.0
2011-01-31 13:05:00,83.28,83.29,83.26,83.27,1900.0,71.401,71.4096,71.3839,71.3924,1900.0
2011-01-31 13:10:00,83.28,83.28,83.24,83.25,2200.0,71.401,71.401,71.3667,71.3753,2200.0
2011-01-31 13:15:00,83.25,83.28,83.25,83.26,1500.0,71.3753,71.401,71.3753,71.3839,1500.0
2011-01-31 13:20:00,83.26,83.29,83.24,83.26,2200.0,71.3839,71.4096,71.3667,71.3839,2200.0
2011-01-31 13:25:00,83.3,83.39,83.3,83.36,9400.0,71.4181,71.4953,71.4181,71.4696,9400.0
2011-01-31 13:30:00,83.36,83.43,83.36,83.42,1800.0,71.4696,71.5296,71.4696,71.521,1800.0
2011-01-31 13:35:00,83.44,83.46,83.36,83.37,3200.0,71.5382,71.5553,71.4696,71.4782,3200.0
2011-01-31 13:40:00,83.38,83.42,83.32,83.39,4200.0,71.4867,71.521,71.4353,71.4953,4200.0
2011-01-31 13:45:00,83.4,83.49,83.4,83.48,3400.0,71.5039,71.581,71.5039,71.5725,3400.0
2011-01-31 13:50:00,83.5,83.6,83.48,83.58,4500.0,71.5896,71.6754,71.5725,71.6582,4500.0
2011-01-31 13:55:00,83.58,83.63,83.56,83.59,3200.0,71.6582,71.7011,71.6411,71.6668,3200.0
2011-01-31 14:00:00,83.59,83.7,83.59,83.63,3200.0,71.6668,71.7611,71.6668,71.7011,3200.0
2011-01-31 14:05:00,83.62,83.64,83.56,83.56,2700.0,71.6925,71.7097,71.6411,71.6411,2700.0
2011-01-31 14:10:00,83.55,83.55,83.49,83.52,4400.0,71.6325,71.6325,71.581,71.6068,4400.0
2011-01-31 14:15:00,83.52,83.54,83.5,83.5,4200.0,71.6068,71.6239,71.5896,71.5896,4200.0
2011-01-31 14:20:00,83.49,83.49,83.37,83.39,3500.0,71.581,71.581,71.4782,71.4953,3500.0
2011-01-31 14:25:00,83.39,83.4,83.1,83.1,7200.0,71.4953,71.5039,71.2467,71.2467,7200.0
2011-01-31 14:30:00,83.12,83.16,83.1,83.15,7100.0,71.2638,71.2981,71.2467,71.2895,7100.0
2011-01-31 14:35:00,83.19,83.19,83.07,83.11,5200.0,71.3238,71.3238,71.221,71.2552,5200.0
2011-01-31 14:40:00,83.19,83.2,83.16,83.2,3600.0,71.3238,71.3324,71.2981,71.3324,3600.0
2011-01-31 14:45:00,83.2,83.2,83.02,83.04,4800.0,71.3324,71.3324,71.1781,71.1952,4800.0
2011-01-31 14:50:00,83.03,83.13,82.97,83.12,5200.0,71.1867,71.2724,71.1352,71.2638,5200.0
2011-01-31 14:55:00,83.11,83.11,83.08,83.09,4400.0,71.2552,71.2552,71.2295,71.2381,4400.0
2011-01-31 15:00:00,83.06,83.26,83.06,83.2,4100.0,71.2124,71.3839,71.2124,71.3324,4100.0
2011-01-31 15:05:00,83.19,83.21,83.18,83.2,4100.0,71.3238,71.341,71.3153,71.3324,4100.0
2011-01-31 15:10:00,83.21,83.36,83.21,83.33,6400.0,71.341,71.4696,71.341,71.4439,6400.0
2011-01-31 15:15:00,83.32,83.39,83.32,83.39,4000.0,71.4353,71.4953,71.4353,71.4953,4000.0
2011-01-31 15:20:00,83.39,83.41,83.35,83.38,5500.0,71.4953,71.5125,71.461,71.4867,5500.0
2011-01-31 15:25:00,83.39,83.41,83.37,83.38,5700.0,71.4953,71.5125,71.4782,71.4867,5700.0
2011-01-31 15:30:00,83.35,83.5,83.34,83.49,6600.0,71.461,71.5896,71.4524,71.581,6600.0
2011-01-31 15:35:00,83.48,83.55,83.44,83.5,5900.0,71.5725,71.6325,71.5382,71.5896,5900.0
2011-01-31 15:40:00,83.5,83.64,83.5,83.64,11000.0,71.5896,71.7097,71.5896,71.7097,11000.0
2011-01-31 15:45:00,83.67,83.82,83.64,83.79,35300.0,71.7354,71.864,71.7097,71.8383,35300.0
2011-01-31 15:50:00,83.78,83.79,83.59,83.61,15600.0,71.8297,71.8383,71.6668,71.6839,15600.0
2011-01-31 15:55:00,83.61,83.69,83.47,83.49,49600.0,71.6839,71.7525,71.5639,71.581,49600.0
2011-02-01 09:30:00,83.67,84.33,83.67,84.33,7300.0,71.7354,72.3012,71.7354,72.3012,7300.0
2011-02-01 09:35:00,84.31,84.83,84.31,84.83,7800.0,72.2841,72.7299,72.2841,72.7299,7800.0
2011-02-01 09:40:00,84.8,85.05,84.6,84.65,13200.0,72.7042,72.9185,72.5327,72.5756,13200.0
2011-02-01 09:45:00,84.59,84.59,84.07,84.08,11900.0,72.5241,72.5241,72.0783,72.0869,11900.0
2011-02-01 09:50:00,84.07,84.25,83.79,83.8,6800.0,72.0783,72.2326,71.8383,71.8468,6800.0
2011-02-01 09:55:00,83.92,83.92,83.77,83.82,5000.0,71.9497,71.9497,71.8211,71.864,5000.0
2011-02-01 10:00:00,83.81,83.82,83.59,83.77,9700.0,71.8554,71.864,71.6668,71.8211,9700.0
2011-02-01 10:05:00,83.72,83.75,83.25,83.28,7100.0,71.7782,71.804,71.3753,71.401,7100.0
2011-02-01 10:10:00,83.23,83.28,83.12,83.22,5200.0,71.3581,71.401,71.2638,71.3496,5200.0
2011-02-01 10:15:00,83.25,83.49,83.25,83.49,2800.0,71.3753,71.581,71.3753,71.581,2800.0
2011-02-01 10:20:00,83.49,83.64,83.44,83.55,7600.0,71.581,71.7097,71.5382,71.6325,7600.0
2011-02-01 10:25:00,83.59,83.62,83.54,83.58,800.0,71.6668,71.6925,71.6239,71.6582,800.0
2011-02-01 10:30:00,83.59,83.6,83.41,83.41,2300.0,71.6668,71.6754,71.5125,71.5125,2300.0
2011-02-01 10:35:00,83.46,83.5,83.39,83.48,5400.0,71.5553,71.5896,71.4953,71.5725,5400.0
2011-02-01 10:40:00,83.49,83.69,83.49,83.62,3800.0,71.581,71.7525,71.581,71.6925,3800.0
2011-02-01 10:45:00,83.57,83.74,83.57,83.63,3300.0,71.6496,71.7954,71.6496,71.7011,3300.0
2011-02-01 10:50:00,83.58,83.64,83.55,83.55,1300.0,71.6582,71.7097,71.6325,71.6325,1300.0
2011-02-01 10:55:00,83.48,83.58,83.44,83.51,15100.0,71.5725,71.6582,71.5382,71.5982,15100.0
2011-02-01 11:00:00,83.51,83.62,83.51,83.61,2700.0,71.5982,71.6925,71.5982,71.6839,2700.0
2011-02-01 11:05:00,83.62,83.78,83.61,83.68,3600.0,71.6925,71.8297,71.6839,71.7439,3600.0
2011-02-01 11:10:00,83.67,83.67,83.52,83.52,1600.0,71.7354,71.7354,71.6068,71.6068,1600.0
2011-02-01 11:15:00,83.49,83.49,83.39,83.39,1700.0,71.581,71.581,71.4953,71.4953,1700.0
2011-02-01 11:20:00,83.4,83.61,83.37,83.5,9500.0,71.5039,71.6839,71.4782,71.5896,9500.0
2011-02-01 11:25:00,83.49,83.61,83.49,83.58,10400.0,71.581,71.6839,71.581,71.6582,10400.0
2011-02-01 11:30:00,83.62,83.81,83.61,83.61,1900.0,71.6925,71.8554,71.6839,71.6839,1900.0
2011-02-01 11:35:00,83.61,83.72,83.6,83.72,1400.0,71.6839,71.7782,71.6754,71.7782,1400.0
2011-02-01 11:40:00,83.78,83.81,83.76,83.79,1400.0,71.8297,71.8554,71.8125,71.8383,1400.0
2011-02-01 11:45:00,83.79,83.99,83.77,83.99,2000.0,71.8383,72.0097,71.8211,72.0097,2000.0
2011-02-01 11:50:00,83.98,84.16,83.98,84.16,3500.0,72.0012,72.1555,72.0012,72.1555,3500.0
2011-02-01 11:55:00,84.14,84.23,84.03,84.03,2100.0,72.1383,72.2155,72.044,72.044,2100.0
2011-02-01 12:00:00,84.03,84.03,83.99,84.0,3000.0,72.044,72.044,72.0097,72.0183,3000.0
2011-02-01 12:05:00,84.01,84.02,83.98,84.0,6900.0,72.0269,72.0354,72.0012,72.0183,6900.0
2011-02-01 12:10:00,84.0,84.03,83.99,84.03,5800.0,72.0183,72.044,72.0097,72.044,5800.0
2011-02-01 12:15:00,84.02,84.06,83.97,84.0,5700.0,72.0354,72.0697,71.9926,72.0183,5700.0
2011-02-01 12:20:00,84.0,84.06,83.98,84.04,6400.0,72.0183,72.0697,72.0012,72.0526,6400.0
2011-02-01 12:25:00,84.04,84.06,83.92,83.92,4100.0,72.0526,72.0697,71.9497,71.9497,4100.0
2011-02-01 12:30:00,83.97,84.01,83.93,84.0,10900.0,71.9926,72.0269,71.9583,72.0183,10900.0
2011-02-01 12:35:00,84.0,84.03,83.96,83.96,5600.0,72.0183,72.044,71.984,71.984,5600.0
2011-02-01 12:40:00,83.99,84.03,83.97,84.02,3800.0,72.0097,72.044,71.9926,72.0354,3800.0
2011-02-01 12:45:00,84.02,84.03,83.97,84.0,7500.0,72.0354,72.044,71.9926,72.0183,7500.0
2011-02-01 12:50:00,84.0,84.01,83.97,84.0,10100.0,72.0183,72.0269,71.9926,72.0183,10100.0
2011-02-01 12:55:00,84.01,84.03,84.0,84.03,5200.0,72.0269,72.044,72.0183,72.044,5200.0
2011-02-01 13:00:00,84.03,84.11,84.03,84.11,8400.0,72.044,72.1126,72.044,72.1126,8400.0
2011-02-01 13:05:00,84.1,84.13,84.07,84.12,11100.0,72.104,72.1298,72.0783,72.1212,11100.0
2011-02-01 13:10:00,84.11,84.13,84.07,84.07,14100.0,72.1126,72.1298,72.0783,72.0783,14100.0
2011-02-01 13:15:00,84.07,84.08,84.0,84.0,9600.0,72.0783,72.0869,72.0183,72.0183,9600.0
2011-02-01 13:20:00,84.0,84.08,83.98,84.05,7700.0,72.0183,72.0869,72.0012,72.0612,7700.0
2011-02-01 13:25:00,84.1,84.14,84.08,84.14,3300.0,72.104,72.1383,72.0869,72.1383,3300.0
2011-02-01 13:30:00,84.13,84.14,84.0,84.0,2400.0,72.1298,72.1383,72.0183,72.0183,2400.0
2011-02-01 13:35:00,84.04,84.05,84.0,84.0,3000.0,72.0526,72.0612,72.0183,72.0183,3000.0
2011-02-01 13:40:00,84.01,84.03,83.99,83.99,26300.0,72.0269,72.044,72.0097,72.0097,26300.0
2011-02-01 13:45:00,83.99,84.01,83.97,84.0,14600.0,72.0097,72.0269,71.9926,72.0183,14600.0
2011-02-01 13:50:00,84.01,84.02,84.0,84.02,3100.0,72.0269,72.0354,72.0183,72.0354,3100.0
2011-02-01 13:55:00,84.03,84.03,83.99,83.99,5800.0,72.044,72.044,72.0097,72.0097,5800.0
2011-02-01 14:00:00,83.98,84.03,83.96,84.01,4300.0,72.0012,72.044,71.984,72.0269,4300.0
2011-02-01 14:05:00,84.0,84.03,84.0,84.03,3600.0,72.0183,72.044,72.0183,72.044,3600.0
2011-02-01 14:10:00,84.02,84.06,84.02,84.06,3000.0,72.0354,72.0697,72.0354,72.0697,3000.0
2011-02-01 14:15:00,84.08,84.1,83.99,84.01,3600.0,72.0869,72.104,72.0097,72.0269,3600.0
2011-02-01 14:20:00,84.0,84.01,83.99,83.99,9500.0,72.0183,72.0269,72.0097,72.0097,9500.0
2011-02-01 14:25:00,84.01,84.03,83.96,84.01,6100.0,72.0269,72.044,71.984,72.0269,6100.0
2011-02-01 14:30:00,84.0,84.03,83.89,83.89,6500.0,72.0183,72.044,71.924,71.924,6500.0
2011-02-01 14:35:00,83.89,84.01,83.88,84.0,33900.0,71.924,72.0269,71.9154,72.0183,33900.0
2011-02-01 14:40:00,84.01,84.14,84.0,84.14,4900.0,72.0269,72.1383,72.0183,72.1383,4900.0
2011-02-01 14:45:00,84.15,84.15,84.0,84.0,6000.0,72.1469,72.1469,72.0183,72.0183,6000.0
2011-02-01 14:50:00,84.01,84.06,84.0,84.02,5000.0,72.0269,72.0697,72.0183,72.0354,5000.0
2011-02-01 14:55:00,84.07,84.14,84.02,84.14,5800.0,72.0783,72.1383,72.0354,72.1383,5800.0
2011-02-01 15:00:00,84.14,84.15,84.0,84.02,9200.0,72.1383,72.1469,72.0183,72.0354,9200.0
2011-02-01 15:05:00,84.03,84.03,84.0,84.01,10000.0,72.044,72.044,72.0183,72.0269,10000.0
2011-02-01 15:10:00,84.01,84.04,83.96,83.97,10000.0,72.0269,72.0526,71.984,71.9926,10000.0
2011-02-01 15:15:00,83.94,84.0,83.92,83.98,5800.0,71.9669,72.0183,71.9497,72.0012,5800.0
2011-02-01 15:20:00,83.99,84.0,83.93,83.93,6900.0,72.0097,72.0183,71.9583,71.9583,6900.0
2011-02-01 15:25:00,83.95,83.96,83.92,83.94,7400.0,71.9754,71.984,71.9497,71.9669,7400.0
2011-02-01 15:30:00,83.94,83.94,83.88,83.92,9300.0,71.9669,71.9669,71.9154,71.9497,9300.0
2011-02-01 15:35:00,83.94,83.97,83.81,83.81,15000.0,71.9669,71.9926,71.8554,71.8554,15000.0
2011-02-01 15:40:00,83.83,83.9,83.82,83.88,12000.0,71.8725,71.9326,71.864,71.9154,12000.0
2011-02-01 15:45:00,83.87,83.97,83.87,83.93,24300.0,71.9068,71.9926,71.9068,71.9583,24300.0
2011-02-01 15:50:00,83.92,83.97,83.85,83.91,21800.0,71.9497,71.9926,71.8897,71.9411,21800.0
2011-02-01 15:55:00,83.91,83.92,83.82,83.83,31100.0,71.9411,71.9497,71.864,71.8725,31100.0
2011-02-02 09:30:00,83.9,83.9,83.53,83.85,5100.0,71.9326,71.9326,71.6153,71.8897,5100.0
2011-02-02 09:35:00,83.91,84.17,83.91,84.1,3400.0,71.9411,72.1641,71.9411,72.104,3400.0
2011-02-02 09:40:00,84.02,84.26,83.68,84.26,6000.0,72.0354,72.2412,71.7439,72.2412,6000.0
2011-02-02 09:45:00,84.27,84.45,84.27,84.45,2200.0,72.2498,72.4041,72.2498,72.4041,2200.0
2011-02-02 09:50:00,84.54,84.54,84.44,84.51,2900.0,72.4813,72.4813,72.3955,72.4556,2900.0
2011-02-02 09:55:00,84.51,84.85,84.51,84.85,8500.0,72.4556,72.7471,72.4556,72.7471,8500.0
2011-02-02 10:00:00,84.81,84.85,84.5,84.5,3700.0,72.7128,72.7471,72.447,72.447,3700.0
2011-02-02 10:05:00,84.44,84.45,84.3,84.37,2300.0,72.3955,72.4041,72.2755,72.3355,2300.0
2011-02-02 10:10:00,84.37,84.78,84.36,84.74,3900.0,72.3355,72.687,72.327,72.6527,3900.0
2011-02-02 10:15:00,84.76,84.93,84.75,84.92,2800.0,72.6699,72.8156,72.6613,72.8071,2800.0
2011-02-02 10:20:00,84.93,84.96,84.83,84.83,2600.0,72.8156,72.8414,72.7299,72.7299,2600.0
2011-02-02 10:25:00,84.87,85.08,84.86,84.99,4300.0,72.7642,72.9442,72.7556,72.8671,4300.0
2011-02-02 10:30:00,84.94,84.95,84.75,84.75,2900.0,72.8242,72.8328,72.6613,72.6613,2900.0
2011-02-02 10:35:00,84.7,84.74,84.6,84.6,800.0,72.6185,72.6527,72.5327,72.5327,800.0
2011-02-02 10:40:00,84.63,84.64,84.41,84.41,1900.0,72.5584,72.567,72.3698,72.3698,1900.0
2011-02-02 10:45:00,84.5,84.5,84.24,84.24,1500.0,72.447,72.447,72.2241,72.2241,1500.0
2011-02-02 10:50:00,84.3,84.34,84.24,84.32,4400.0,72.2755,72.3098,72.2241,72.2927,4400.0
2011-02-02 10:55:00,84.29,84.35,84.2,84.28,1400.0,72.2669,72.3184,72.1898,72.2584,1400.0
2011-02-02 11:00:00,84.3,84.3,84.07,84.15,2400.0,72.2755,72.2755,72.0783,72.1469,2400.0
2011-02-02 11:05:00,84.15,84.26,84.15,84.25,1700.0,72.1469,72.2412,72.1469,72.2326,1700.0
2011-02-02 11:10:00,84.16,84.22,84.09,84.2,900.0,72.1555,72.2069,72.0955,72.1898,900.0
2011-02-02 11:15:00,84.2,84.2,84.16,84.16,1300.0,72.1898,72.1898,72.1555,72.1555,1300.0
2011-02-02 11:20:00,84.17,84.18,83.88,83.97,9100.0,72.1641,72.1726,71.9154,71.9926,9100.0
2011-02-02 11:25:00,83.97,83.98,83.91,83.92,5200.0,71.9926,72.0012,71.9411,71.9497,5200.0
2011-02-02 11:30:00,83.83,84.03,83.82,84.03,900.0,71.8725,72.044,71.864,72.044,900.0
2011-02-02 11:35:00,84.05,84.09,84.05,84.05,1400.0,72.0612,72.0955,72.0612,72.0612,1400.0
2011-02-02 11:40:00,84.06,84.1,84.03,84.04,700.0,72.0697,72.104,72.044,72.0526,700.0
2011-02-02 11:45:00,84.04,84.1,84.0,84.08,1800.0,72.0526,72.104,72.0183,72.0869,1800.0
2011-02-02 11:50:00,84.12,84.22,84.12,84.18,1600.0,72.1212,72.2069,72.1212,72.1726,1600.0
2011-02-02 11:55:00,84.19,84.25,84.06,84.15,2900.0,72.1812,72.2326,72.0697,72.1469,2900.0
2011-02-02 12:00:00,84.17,84.17,83.87,83.87,1500.0,72.1641,72.1641,71.9068,71.9068,1500.0
2011-02-02 12:05:00,83.85,83.96,83.85,83.95,1300.0,71.8897,71.984,71.8897,71.9754,1300.0
2011-02-02 12:10:00,83.96,83.97,83.91,83.97,1200.0,71.984,71.9926,71.9411,71.9926,1200.0
2011-02-02 12:15:00,83.99,84.01,83.95,83.99,1100.0,72.0097,72.0269,71.9754,72.0097,1100.0
2011-02-02 12:20:00,83.93,83.99,83.93,83.97,500.0,71.9583,72.0097,71.9583,71.9926,500.0
2011-02-02 12:25:00,83.98,84.1,83.97,83.98,1900.0,72.0012,72.104,71.9926,72.0012,1900.0
2011-02-02 12:30:00,83.96,83.96,83.93,83.93,1900.0,71.984,71.984,71.9583,71.9583,1900.0
2011-02-02 12:35:00,83.94,83.98,83.78,83.83,1300.0,71.9669,72.0012,71.8297,71.8725,1300.0
2011-02-02 12:40:00,83.83,83.87,83.82,83.83,1100.0,71.8725,71.9068,71.864,71.8725,1100.0
2011-02-02 12:45:00,83.75,83.84,83.75,83.8,1600.0,71.804,71.8811,71.804,71.8468,1600.0
2011-02-02 12:50:00,83.81,83.83,83.66,83.66,2900.0,71.8554,71.8725,71.7268,71.7268,2900.0
2011-02-02 12:55:00,83.57,83.8,83.56,83.74,2800.0,71.6496,71.8468,71.6411,71.7954,2800.0
2011-02-02 13:00:00,83.77,83.77,83.6,83.65,3100.0,71.8211,71.8211,71.6754,71.7182,3100.0
2011-02-02 13:05:00,83.68,83.74,83.66,83.66,2500.0,71.7439,71.7954,71.7268,71.7268,2500.0
2011-02-02 13:10:00,83.61,83.63,83.6,83.6,500.0,71.6839,71.7011,71.6754,71.6754,500.0
2011-02-02 13:15:00,83.6,83.6,83.52,83.59,2500.0,71.6754,71.6754,71.6068,71.6668,2500.0
2011-02-02 13:20:00,83.65,83.68,83.6,83.62,1400.0,71.7182,71.7439,71.6754,71.6925,1400.0
2011-02-02 13:25:00,83.57,83.6,83.51,83.54,2100.0,71.6496,71.6754,71.5982,71.6239,2100.0
2011-02-02 13:30:00,83.58,83.61,83.58,83.61,800.0,71.6582,71.6839,71.6582,71.6839,800.0
2011-02-02 13:35:00,83.58,83.58,83.48,83.51,2500.0,71.6582,71.6582,71.5725,71.5982,2500.0
2011-02-02 13:40:00,83.51,83.51,83.42,83.42,1000.0,71.5982,71.5982,71.521,71.521,1000.0
2011-02-02 13:45:00,83.42,83.51,83.42,83.51,1800.0,71.521,71.5982,71.521,71.5982,1800.0
2011-02-02 13:50:00,83.49,83.57,83.49,83.57,1300.0,71.581,71.6496,71.581,71.6496,1300.0
2011-02-02 13:55:00,83.62,83.62,83.51,83.51,1200.0,71.6925,71.6925,71.5982,71.5982,1200.0
2011-02-02 14:00:00,83.59,83.61,83.53,83.57,1000.0,71.6668,71.6839,71.6153,71.6496,1000.0
2011-02-02 14:05:00,83.57,83.68,83.56,83.64,1800.0,71.6496,71.7439,71.6411,71.7097,1800.0
2011-02-02 14:10:00,83.6,83.77,83.6,83.75,2900.0,71.6754,71.8211,71.6754,71.804,2900.0
2011-02-02 14:15:00,83.74,83.81,83.59,83.59,1800.0,71.7954,71.8554,71.6668,71.6668,1800.0
2011-02-02 14:20:00,83.63,83.74,83.61,83.74,1000.0,71.7011,71.7954,71.6839,71.7954,1000.0
2011-02-02 14:25:00,83.76,83.92,83.76,83.9,1600.0,71.8125,71.9497,71.8125,71.9326,1600.0
2011-02-02 14:30:00,83.91,83.91,83.88,83.88,700.0,71.9411,71.9411,71.9154,71.9154,700.0
2011-02-02 14:35:00,83.87,83.9,83.82,83.9,1500.0,71.9068,71.9326,71.864,71.9326,1500.0
2011-02-02 14:40:00,83.85,83.89,83.85,83.85,600.0,71.8897,71.924,71.8897,71.8897,600.0
2011-02-02 14:45:00,83.88,83.89,83.84,83.87,1700.0,71.9154,71.924,71.8811,71.9068,1700.0
2011-02-02 14:50:00,83.88,84.0,83.87,84.0,3100.0,71.9154,72.0183,71.9068,72.0183,3100.0
2011-02-02 14:55:00,84.0,84.13,83.9,83.98,6400.0,72.0183,72.1298,71.9326,72.0012,6400.0
2011-02-02 15:00:00,83.98,84.0,83.9,83.9,4300.0,72.0012,72.0183,71.9326,71.9326,4300.0
2011-02-02 15:05:00,83.9,84.01,83.9,83.9,2900.0,71.9326,72.0269,71.9326,71.9326,2900.0
2011-02-02 15:10:00,83.91,83.96,83.9,83.94,2000.0,71.9411,71.984,71.9326,71.9669,2000.0
2011-02-02 15:15:00,83.95,83.96,83.86,83.87,3100.0,71.9754,71.984,71.8983,71.9068,3100.0
2011-02-02 15:20:00,83.9,83.9,83.67,83.71,8800.0,71.9326,71.9326,71.7354,71.7697,8800.0
2011-02-02 15:25:00,83.75,83.8,83.69,83.69,7400.0,71.804,71.8468,71.7525,71.7525,7400.0
2011-02-02 15:30:00,83.7,83.81,83.51,83.81,12400.0,71.7611,71.8554,71.5982,71.8554,12400.0
2011-02-02 15:35:00,83.8,83.94,83.79,83.94,6100.0,71.8468,71.9669,71.8383,71.9669,6100.0
2011-02-02 15:40:00,83.94,84.07,83.94,84.0,6700.0,71.9669,72.0783,71.9669,72.0183,6700.0
2011-02-02 15:45:00,84.08,84.3,84.02,84.25,15600.0,72.0869,72.2755,72.0354,72.2326,15600.0
2011-02-02 15:50:00,84.25,84.25,84.09,84.12,8300.0,72.2326,72.2326,72.0955,72.1212,8300.0
2011-02-02 15:55:00,84.1,84.28,84.1,84.16,24300.0,72.104,72.2584,72.104,72.1555,24300.0
2011-02-03 09:30:00,83.95,83.96,83.23,83.23,9500.0,71.9754,71.984,71.3581,71.3581,9500.0
2011-02-03 09:35:00,83.25,83.25,82.31,82.39,14100.0,71.3753,71.3753,70.5694,70.6379,14100.0
2011-02-03 09:40:00,82.45,82.56,82.22,82.22,7000.0,70.6894,70.7837,70.4922,70.4922,7000.0
2011-02-03 09:45:00,82.29,82.65,82.29,82.65,14600.0,70.5522,70.8609,70.5522,70.8609,14600.0
2011-02-03 09:50:00,82.66,83.22,82.61,83.08,31400.0,70.8694,71.3496,70.8266,71.2295,31400.0
2011-02-03 09:55:00,83.08,83.18,82.99,83.18,8700.0,71.2295,71.3153,71.1524,71.3153,8700.0
2011-02-03 10:00:00,83.26,83.68,83.26,83.53,55300.0,71.3839,71.7439,71.3839,71.6153,55300.0
2011-02-03 10:05:00,83.55,83.93,83.47,83.64,49400.0,71.6325,71.9583,71.5639,71.7097,49400.0
2011-02-03 10:10:00,83.61,83.62,83.33,83.39,4600.0,71.6839,71.6925,71.4439,71.4953,4600.0
2011-02-03 10:15:00,83.33,83.48,83.18,83.48,8400.0,71.4439,71.5725,71.3153,71.5725,8400.0
2011-02-03 10:20:00,83.47,83.62,83.4,83.62,3900.0,71.5639,71.6925,71.5039,71.6925,3900.0
2011-02-03 10:25:00,83.57,83.75,83.56,83.75,5200.0,71.6496,71.804,71.6411,71.804,5200.0
2011-02-03 10:30:00,83.72,83.74,83.61,83.74,7500.0,71.7782,71.7954,71.6839,71.7954,7500.0
2011-02-03 10:35:00,83.8,83.91,83.71,83.91,3600.0,71.8468,71.9411,71.7697,71.9411,3600.0
2011-02-03 10:40:00,84.0,84.0,83.87,84.0,5100.0,72.0183,72.0183,71.9068,72.0183,5100.0
2011-02-03 10:45:00,84.04,84.26,84.04,84.2,5200.0,72.0526,72.2412,72.0526,72.1898,5200.0
2011-02-03 10:50:00,84.23,84.28,84.16,84.17,4800.0,72.2155,72.2584,72.1555,72.1641,4800.0
2011-02-03 10:55:00,84.15,84.34,84.12,84.29,7000.0,72.1469,72.3098,72.1212,72.2669,7000.0
2011-02-03 11:00:00,84.31,84.32,84.14,84.15,11000.0,72.2841,72.2927,72.1383,72.1469,11000.0
2011-02-03 11:05:00,84.15,84.2,84.01,84.01,6800.0,72.1469,72.1898,72.0269,72.0269,6800.0
2011-02-03 11:10:00,84.02,84.95,84.02,84.88,18100.0,72.0354,72.8328,72.0354,72.7728,18100.0
2011-02-03 11:15:00,84.88,84.9,84.77,84.84,4900.0,72.7728,72.7899,72.6785,72.7385,4900.0
2011-02-03 11:20:00,84.86,85.49,84.85,85.44,28100.0,72.7556,73.2958,72.7471,73.2529,28100.0
2011-02-03 11:25:00,85.49,85.74,85.36,85.58,24500.0,73.2958,73.5101,73.1843,73.3729,24500.0
2011-02-03 11:30:00,85.6,85.78,85.5,85.68,10600.0,73.3901,73.5444,73.3043,73.4587,10600.0
2011-02-03 11:35:00,85.79,85.91,85.67,85.88,11500.0,73.553,73.6559,73.4501,73.6301,11500.0
2011-02-03 11:40:00,85.88,86.0,85.54,85.67,16100.0,73.6301,73.733,73.3386,73.4501,16100.0
2011-02-03 11:45:00,85.59,85.72,85.48,85.6,7000.0,73.3815,73.493,73.2872,73.3901,7000.0
2011-02-03 11:50:00,85.61,85.81,85.59,85.8,4200.0,73.3987,73.5701,73.3815,73.5615,4200.0
2011-02-03 11:55:00,85.85,86.09,85.85,86.0,5400.0,73.6044,73.8102,73.6044,73.733,5400.0
2011-02-03 12:00:00,86.01,86.25,86.01,86.17,4200.0,73.7416,73.9474,73.7416,73.8788,4200.0
2011-02-03 12:05:00,86.15,86.22,85.96,86.12,17700.0,73.8616,73.9216,73.6987,73.8359,17700.0
2011-02-03 12:10:00,86.14,86.23,86.07,86.12,3500.0,73.8531,73.9302,73.793,73.8359,3500.0
2011-02-03 12:15:00,86.07,86.07,86.01,86.06,800.0,73.793,73.793,73.7416,73.7845,800.0
2011-02-03 12:20:00,85.95,86.21,85.95,86.2,8200.0,73.6902,73.9131,73.6902,73.9045,8200.0
2011-02-03 12:25:00,86.2,86.37,86.17,86.34,4300.0,73.9045,74.0502,73.8788,74.0245,4300.0
2011-02-03 12:30:00,86.34,86.34,86.1,86.1,5400.0,74.0245,74.0245,73.8188,73.8188,5400.0
2011-02-03 12:35:00,86.1,86.15,86.08,86.13,3500.0,73.8188,73.8616,73.8016,73.8445,3500.0
2011-02-03 12:40:00,86.1,86.1,86.06,86.06,1900.0,73.8188,73.8188,73.7845,73.7845,1900.0
2011-02-03 12:45:00,86.09,86.09,85.93,85.97,7900.0,73.8102,73.8102,73.673,73.7073,7900.0
2011-02-03 12:50:00,85.99,86.05,85.93,86.05,3000.0,73.7244,73.7759,73.673,73.7759,3000.0
2011-02-03 12:55:00,86.03,86.1,86.02,86.05,2700.0,73.7587,73.8188,73.7502,73.7759,2700.0
2011-02-03 13:00:00,86.08,86.17,86.07,86.09,4000.0,73.8016,73.8788,73.793,73.8102,4000.0
2011-02-03 13:05:00,86.09,86.15,85.99,86.13,4000.0,73.8102,73.8616,73.7244,73.8445,4000.0
2011-02-03 13:10:00,86.15,86.15,86.03,86.03,1500.0,73.8616,73.8616,73.7587,73.7587,1500.0
2011-02-03 13:15:00,86.01,86.03,85.86,85.99,6100.0,73.7416,73.7587,73.613,73.7244,6100.0
2011-02-03 13:20:00,86.02,86.02,85.94,86.02,2000.0,73.7502,73.7502,73.6816,73.7502,2000.0
2011-02-03 13:25:00,85.98,86.24,85.97,86.24,8700.0,73.7159,73.9388,73.7073,73.9388,8700.0
2011-02-03 13:30:00,86.23,86.33,86.23,86.33,6400.0,73.9302,74.016,73.9302,74.016,6400.0
2011-02-03 13:35:00,86.31,86.35,86.28,86.34,4300.0,73.9988,74.0331,73.9731,74.0245,4300.0
2011-02-03 13:40:00,86.31,86.33,86.2,86.31,15000.0,73.9988,74.016,73.9045,73.9988,15000.0
2011-02-03 13:45:00,86.31,86.35,85.97,86.0,8100.0,73.9988,74.0331,73.7073,73.733,8100.0
2011-02-03 13:50:00,85.99,86.06,85.95,86.03,6200.0,73.7244,73.7845,73.6902,73.7587,6200.0
2011-02-03 13:55:00,86.01,86.07,85.95,86.02,6300.0,73.7416,73.793,73.6902,73.7502,6300.0
2011-02-03 14:00:00,86.06,86.12,85.97,85.97,3500.0,73.7845,73.8359,73.7073,73.7073,3500.0
2011-02-03 14:05:00,85.98,86.04,85.94,86.03,8900.0,73.7159,73.7673,73.6816,73.7587,8900.0
2011-02-03 14:10:00,86.01,86.07,85.91,86.04,8500.0,73.7416,73.793,73.6559,73.7673,8500.0
2011-02-03 14:15:00,86.05,86.13,86.02,86.05,6800.0,73.7759,73.8445,73.7502,73.7759,6800.0
2011-02-03 14:20:00,86.05,86.05,85.96,86.0,2800.0,73.7759,73.7759,73.6987,73.733,2800.0
2011-02-03 14:25:00,85.99,86.0,85.97,86.0,2500.0,73.7244,73.733,73.7073,73.733,2500.0
2011-02-03 14:30:00,86.0,86.08,85.96,86.05,2400.0,73.733,73.8016,73.6987,73.7759,2400.0
2011-02-03 14:35:00,86.07,86.12,86.03,86.08,4700.0,73.793,73.8359,73.7587,73.8016,4700.0
2011-02-03 14:40:00,86.1,86.15,86.02,86.04,2000.0,73.8188,73.8616,73.7502,73.7673,2000.0
2011-02-03 14:45:00,86.02,86.05,85.77,85.78,6200.0,73.7502,73.7759,73.5358,73.5444,6200.0
2011-02-03 14:50:00,85.81,85.97,85.8,85.92,4900.0,73.5701,73.7073,73.5615,73.6644,4900.0
2011-02-03 14:55:00,85.87,86.01,85.84,85.94,6800.0,73.6216,73.7416,73.5958,73.6816,6800.0
2011-02-03 15:00:00,85.96,86.08,85.95,86.02,5000.0,73.6987,73.8016,73.6902,73.7502,5000.0
2011-02-03 15:05:00,86.07,86.08,85.98,85.99,3300.0,73.793,73.8016,73.7159,73.7244,3300.0
2011-02-03 15:10:00,85.97,86.1,85.97,86.07,3900.0,73.7073,73.8188,73.7073,73.793,3900.0
2011-02-03 15:15:00,86.09,86.13,86.02,86.1,10100.0,73.8102,73.8445,73.7502,73.8188,10100.0
2011-02-03 15:20:00,86.11,86.21,86.08,86.19,13900.0,73.8273,73.9131,73.8016,73.8959,13900.0
2011-02-03 15:25:00,86.19,86.35,86.13,86.35,10200.0,73.8959,74.0331,73.8445,74.0331,10200.0
2011-02-03 15:30:00,86.32,86.44,86.29,86.42,7300.0,74.0074,74.1103,73.9817,74.0931,7300.0
2011-02-03 15:35:00,86.42,86.56,86.42,86.43,6200.0,74.0931,74.2131,74.0931,74.1017,6200.0
2011-02-03 15:40:00,86.41,86.6,86.41,86.49,11100.0,74.0845,74.2474,74.0845,74.1531,11100.0
2011-02-03 15:45:00,86.48,86.59,86.39,86.47,14300.0,74.1446,74.2389,74.0674,74.136,14300.0
2011-02-03 15:50:00,86.5,86.54,86.36,86.4,22200.0,74.1617,74.196,74.0417,74.076,22200.0
2011-02-03 15:55:00,86.39,86.4,86.17,86.21,33800.0,74.0674,74.076,73.8788,73.9131,33800.0
2011-02-04 09:30:00,86.4,86.95,86.4,86.95,3100.0,74.076,74.5475,74.076,74.5475,3100.0
2011-02-04 09:35:00,86.89,86.89,86.3,86.35,3300.0,74.4961,74.4961,73.9902,74.0331,3300.0
2011-02-04 09:40:00,86.28,86.28,85.93,86.14,6300.0,73.9731,73.9731,73.673,73.8531,6300.0
2011-02-04 09:45:00,85.96,86.11,85.96,86.08,1700.0,73.6987,73.8273,73.6987,73.8016,1700.0
2011-02-04 09:50:00,86.09,86.34,86.07,86.25,4300.0,73.8102,74.0245,73.793,73.9474,4300.0
2011-02-04 09:55:00,86.3,86.32,86.18,86.28,4100.0,73.9902,74.0074,73.8873,73.9731,4100.0
2011-02-04 10:00:00,86.2,86.4,86.2,86.4,6700.0,73.9045,74.076,73.9045,74.076,6700.0
2011-02-04 10:05:00,86.39,86.4,86.24,86.24,1900.0,74.0674,74.076,73.9388,73.9388,1900.0
2011-02-04 10:10:00,86.27,86.37,86.23,86.26,4800.0,73.9645,74.0502,73.9302,73.9559,4800.0
2011-02-04 10:15:00,86.3,86.3,85.86,85.95,6100.0,73.9902,73.9902,73.613,73.6902,6100.0
2011-02-04 10:20:00,85.98,86.08,85.98,86.04,6400.0,73.7159,73.8016,73.7159,73.7673,6400.0
2011-02-04 10:25:00,86.03,86.05,85.94,85.94,6800.0,73.7587,73.7759,73.6816,73.6816,6800.0
2011-02-04 10:30:00,85.92,85.94,85.82,85.94,6600.0,73.6644,73.6816,73.5787,73.6816,6600.0
2011-02-04 10:35:00,85.91,85.91,85.59,85.69,3000.0,73.6559,73.6559,73.3815,73.4672,3000.0
2011-02-04 10:40:00,85.64,85.65,85.47,85.52,3700.0,73.4244,73.4329,73.2786,73.3215,3700.0
2011-02-04 10:45:00,85.53,85.55,85.42,85.51,3100.0,73.3301,73.3472,73.2358,73.3129,3100.0
2011-02-04 10:50:00,85.5,85.5,84.99,85.0,12000.0,73.3043,73.3043,72.8671,72.8757,12000.0
2011-02-04 10:55:00,85.1,85.29,85.1,85.25,5800.0,72.9614,73.1243,72.9614,73.09,5800.0
2011-02-04 11:00:00,85.25,85.32,85.08,85.09,5100.0,73.09,73.15,72.9442,72.9528,5100.0
2011-02-04 11:05:00,85.1,85.23,85.04,85.15,7900.0,72.9614,73.0729,72.91,73.0043,7900.0
2011-02-04 11:10:00,85.22,85.3,85.22,85.3,1500.0,73.0643,73.1329,73.0643,73.1329,1500.0
2011-02-04 11:15:00,85.3,85.3,85.16,85.3,3000.0,73.1329,73.1329,73.0128,73.1329,3000.0
2011-02-04 11:20:00,85.33,85.38,85.25,85.38,3700.0,73.1586,73.2015,73.09,73.2015,3700.0
2011-02-04 11:25:00,85.36,85.4,85.28,85.4,4800.0,73.1843,73.2186,73.1157,73.2186,4800.0
2011-02-04 11:30:00,85.34,85.64,85.2,85.64,7400.0,73.1672,73.4244,73.0471,73.4244,7400.0
2011-02-04 11:35:00,85.68,85.69,85.58,85.63,1900.0,73.4587,73.4672,73.3729,73.4158,1900.0
2011-02-04 11:40:00,85.59,85.73,85.59,85.68,2800.0,73.3815,73.5015,73.3815,73.4587,2800.0
2011-02-04 11:45:00,85.73,85.75,85.62,85.75,2400.0,73.5015,73.5187,73.4072,73.5187,2400.0
2011-02-04 11:50:00,85.73,85.77,85.73,85.77,900.0,73.5015,73.5358,73.5015,73.5358,900.0
2011-02-04 11:55:00,85.73,85.73,85.57,85.57,2900.0,73.5015,73.5015,73.3644,73.3644,2900.0
2011-02-04 12:00:00,85.58,85.59,85.55,85.59,600.0,73.3729,73.3815,73.3472,73.3815,600.0
2011-02-04 12:05:00,85.57,85.58,85.47,85.49,2300.0,73.3644,73.3729,73.2786,73.2958,2300.0
2011-02-04 12:10:00,85.48,85.58,85.46,85.48,2400.0,73.2872,73.3729,73.27,73.2872,2400.0
2011-02-04 12:15:00,85.47,85.5,85.44,85.45,1500.0,73.2786,73.3043,73.2529,73.2615,1500.0
2011-02-04 12:20:00,85.48,85.53,85.43,85.45,2400.0,73.2872,73.3301,73.2443,73.2615,2400.0
2011-02-04 12:25:00,85.49,85.59,85.49,85.5,900.0,73.2958,73.3815,73.2958,73.3043,900.0
2011-02-04 12:30:00,85.46,85.51,85.43,85.49,2100.0,73.27,73.3129,73.2443,73.2958,2100.0
2011-02-04 12:35:00,85.43,85.63,85.42,85.63,1900.0,73.2443,73.4158,73.2358,73.4158,1900.0
2011-02-04 12:40:00,85.66,85.66,85.6,85.66,400.0,73.4415,73.4415,73.3901,73.4415,400.0
2011-02-04 12:45:00,85.66,85.78,85.66,85.78,2700.0,73.4415,73.5444,73.4415,73.5444,2700.0
2011-02-04 12:50:00,85.76,85.84,85.76,85.84,2800.0,73.5273,73.5958,73.5273,73.5958,2800.0
2011-02-04 12:55:00,85.76,85.88,85.76,85.88,2900.0,73.5273,73.6301,73.5273,73.6301,2900.0
2011-02-04 13:00:00,85.85,85.85,85.81,85.83,1700.0,73.6044,73.6044,73.5701,73.5873,1700.0
2011-02-04 13:05:00,85.91,86.04,85.91,86.01,1900.0,73.6559,73.7673,73.6559,73.7416,1900.0
2011-02-04 13:10:00,86.01,86.08,86.01,86.03,1000.0,73.7416,73.8016,73.7416,73.7587,1000.0
2011-02-04 13:15:00,86.0,86.02,85.94,85.99,1600.0,73.733,73.7502,73.6816,73.7244,1600.0
2011-02-04 13:20:00,86.03,86.03,85.92,85.92,700.0,73.7587,73.7587,73.6644,73.6644,700.0
2011-02-04 13:25:00,85.98,86.0,85.81,85.81,2400.0,73.7159,73.733,73.5701,73.5701,2400.0
2011-02-04 13:30:00,85.8,85.87,85.76,85.87,900.0,73.5615,73.6216,73.5273,73.6216,900.0
2011-02-04 13:35:00,85.86,85.86,85.78,85.85,1600.0,73.613,73.613,73.5444,73.6044,1600.0
2011-02-04 13:40:00,85.87,85.91,85.84,85.9,2500.0,73.6216,73.6559,73.5958,73.6473,2500.0
2011-02-04 13:45:00,85.92,86.02,85.92,85.99,2700.0,73.6644,73.7502,73.6644,73.7244,2700.0
2011-02-04 13:50:00,85.98,86.02,85.94,85.97,13500.0,73.7159,73.7502,73.6816,73.7073,13500.0
2011-02-04 13:55:00,86.0,86.06,85.99,86.03,1500.0,73.733,73.7845,73.7244,73.7587,1500.0
2011-02-04 14:00:00,86.05,86.05,85.98,86.0,7800.0,73.7759,73.7759,73.7159,73.733,7800.0
2011-02-04 14:05:00,85.91,86.02,85.91,86.0,2700.0,73.6559,73.7502,73.6559,73.733,2700.0
2011-02-04 14:10:00,86.01,86.12,85.98,86.12,3800.0,73.7416,73.8359,73.7159,73.8359,3800.0
2011-02-04 14:15:00,86.13,86.14,86.1,86.14,1000.0,73.8445,73.8531,73.8188,73.8531,1000.0
2011-02-04 14:20:00,86.13,86.24,86.07,86.15,7300.0,73.8445,73.9388,73.793,73.8616,7300.0
2011-02-04 14:25:00,86.21,86.26,86.17,86.17,900.0,73.9131,73.9559,73.8788,73.8788,900.0
2011-02-04 14:30:00,86.17,86.17,86.08,86.09,5900.0,73.8788,73.8788,73.8016,73.8102,5900.0
2011-02-04 14:35:00,86.1,86.12,86.0,86.0,4700.0,73.8188,73.8359,73.733,73.733,4700.0
2011-02-04 14:40:00,86.0,86.04,86.0,86.04,2000.0,73.733,73.7673,73.733,73.7673,2000.0
2011-02-04 14:45:00,86.07,86.08,86.05,86.05,1000.0,73.793,73.8016,73.7759,73.7759,1000.0
2011-02-04 14:50:00,86.03,86.09,86.0,86.05,1700.0,73.7587,73.8102,73.733,73.7759,1700.0
2011-02-04 14:55:00,86.0,86.05,86.0,86.05,1600.0,73.733,73.7759,73.733,73.7759,1600.0
2011-02-04 15:00:00,86.06,86.1,85.99,86.0,4300.0,73.7845,73.8188,73.7244,73.733,4300.0
2011-02-04 15:05:00,85.99,86.02,85.99,85.99,8000.0,73.7244,73.7502,73.7244,73.7244,8000.0
2011-02-04 15:10:00,86.01,86.13,86.0,86.12,6000.0,73.7416,73.8445,73.733,73.8359,6000.0
2011-02-04 15:15:00,86.1,86.14,86.05,86.06,2800.0,73.8188,73.8531,73.7759,73.7845,2800.0
2011-02-04 15:20:00,86.05,86.07,85.99,86.03,6100.0,73.7759,73.793,73.7244,73.7587,6100.0
2011-02-04 15:25:00,86.0,86.03,85.99,86.0,7100.0,73.733,73.7587,73.7244,73.733,7100.0
2011-02-04 15:30:00,85.99,86.06,85.98,86.04,5200.0,73.7244,73.7845,73.7159,73.7673,5200.0
2011-02-04 15:35:00,86.05,86.1,86.01,86.05,6000.0,73.7759,73.8188,73.7416,73.7759,6000.0
2011-02-04 15:40:00,86.05,86.05,85.99,86.03,3000.0,73.7759,73.7759,73.7244,73.7587,3000.0
2011-02-04 15:45:00,86.04,86.22,86.03,86.13,10400.0,73.7673,73.9216,73.7587,73.8445,10400.0
2011-02-04 15:50:00,86.14,86.16,86.02,86.15,10400.0,73.8531,73.8702,73.7502,73.8616,10400.0
2011-02-04 15:55:00,86.17,86.23,85.95,85.99,67300.0,73.8788,73.9302,73.6902,73.7244,67300.0
2011-02-07 09:30:00,86.21,86.66,86.21,86.52,4200.0,73.9131,74.2989,73.9131,74.1788,4200.0
2011-02-07 09:35:00,86.51,86.95,86.51,86.78,4400.0,74.1703,74.5475,74.1703,74.4018,4400.0
2011-02-07 09:40:00,86.84,87.34,86.84,87.21,14400.0,74.4532,74.8819,74.4532,74.7704,14400.0
2011-02-07 09:45:00,87.1,87.42,87.09,87.26,12200.0,74.6761,74.9505,74.6675,74.8133,12200.0
2011-02-07 09:50:00,87.17,87.48,87.1,87.22,5500.0,74.7361,75.0019,74.6761,74.779,5500.0
2011-02-07 09:55:00,87.22,87.28,87.22,87.25,2500.0,74.779,74.8304,74.779,74.8047,2500.0
2011-02-07 10:00:00,87.26,87.51,87.23,87.45,7900.0,74.8133,75.0276,74.7876,74.9762,7900.0
2011-02-07 10:05:00,87.45,87.63,87.45,87.62,7100.0,74.9762,75.1305,74.9762,75.1219,7100.0
2011-02-07 10:10:00,87.59,87.99,87.59,87.95,8000.0,75.0962,75.4392,75.0962,75.4049,8000.0
2011-02-07 10:15:00,87.95,87.95,87.69,87.88,13600.0,75.4049,75.4049,75.182,75.3449,13600.0
2011-02-07 10:20:00,87.9,88.37,87.89,88.26,12800.0,75.362,75.765,75.3534,75.6707,12800.0
2011-02-07 10:25:00,88.26,88.57,88.23,88.4,8800.0,75.6707,75.9364,75.6449,75.7907,8800.0
2011-02-07 10:30:00,88.44,88.75,88.44,88.66,10400.0,75.825,76.0908,75.825,76.0136,10400.0
2011-02-07 10:35:00,88.7,89.04,88.7,88.98,21600.0,76.0479,76.3394,76.0479,76.288,21600.0
2011-02-07 10:40:00,89.0,89.07,88.71,88.71,15200.0,76.3051,76.3651,76.0565,76.0565,15200.0
2011-02-07 10:45:00,88.72,88.72,88.45,88.52,4800.0,76.065,76.065,75.8336,75.8936,4800.0
2011-02-07 10:50:00,88.48,88.49,88.42,88.47,4900.0,75.8593,75.8678,75.8078,75.8507,4900.0
2011-02-07 10:55:00,88.43,88.51,88.39,88.41,4600.0,75.8164,75.885,75.7821,75.7993,4600.0
2011-02-07 11:00:00,88.39,88.53,88.39,88.47,8200.0,75.7821,75.9021,75.7821,75.8507,8200.0
2011-02-07 11:05:00,88.47,88.49,88.38,88.39,4100.0,75.8507,75.8678,75.7735,75.7821,4100.0
2011-02-07 11:10:00,88.38,88.57,88.3,88.3,6200.0,75.7735,75.9364,75.705,75.705,6200.0
2011-02-07 11:15:00,88.29,88.32,88.16,88.27,4400.0,75.6964,75.7221,75.5849,75.6792,4400.0
2011-02-07 11:20:00,88.31,88.33,88.09,88.15,6900.0,75.7135,75.7307,75.5249,75.5763,6900.0
2011-02-07 11:25:00,88.11,88.27,88.03,88.27,7300.0,75.5421,75.6792,75.4735,75.6792,7300.0
2011-02-07 11:30:00,88.2,88.35,88.2,88.35,2700.0,75.6192,75.7478,75.6192,75.7478,2700.0
2011-02-07 11:35:00,88.35,88.52,88.29,88.52,2300.0,75.7478,75.8936,75.6964,75.8936,2300.0
2011-02-07 11:40:00,88.56,88.69,88.47,88.61,4900.0,75.9279,76.0393,75.8507,75.9707,4900.0
2011-02-07 11:45:00,88.54,88.54,88.45,88.48,2300.0,75.9107,75.9107,75.8336,75.8593,2300.0
2011-02-07 11:50:00,88.49,88.51,88.4,88.47,3000.0,75.8678,75.885,75.7907,75.8507,3000.0
2011-02-07 11:55:00,88.5,88.55,88.5,88.55,300.0,75.8764,75.9193,75.8764,75.9193,300.0
2011-02-07 12:00:00,88.55,88.55,88.39,88.39,2300.0,75.9193,75.9193,75.7821,75.7821,2300.0
2011-02-07 12:05:00,88.38,88.43,88.38,88.43,2200.0,75.7735,75.8164,75.7735,75.8164,2200.0
2011-02-07 12:10:00,88.45,88.45,88.3,88.3,2900.0,75.8336,75.8336,75.705,75.705,2900.0
2011-02-07 12:15:00,88.29,88.41,88.21,88.26,5200.0,75.6964,75.7993,75.6278,75.6707,5200.0
2011-02-07 12:20:00,88.29,88.37,88.17,88.28,5700.0,75.6964,75.765,75.5935,75.6878,5700.0
2011-02-07 12:25:00,88.29,88.3,88.21,88.3,4100.0,75.6964,75.705,75.6278,75.705,4100.0
2011-02-07 12:30:00,88.31,88.36,88.14,88.23,3900.0,75.7135,75.7564,75.5678,75.6449,3900.0
2011-02-07 12:35:00,88.26,88.34,88.21,88.34,3200.0,75.6707,75.7392,75.6278,75.7392,3200.0
2011-02-07 12:40:00,88.33,88.33,88.25,88.31,1500.0,75.7307,75.7307,75.6621,75.7135,1500.0
2011-02-07 12:45:00,88.32,88.48,88.32,88.42,4100.0,75.7221,75.8593,75.7221,75.8078,4100.0
2011-02-07 12:50:00,88.42,88.43,88.34,88.36,1200.0,75.8078,75.8164,75.7392,75.7564,1200.0
2011-02-07 12:55:00,88.36,88.38,88.29,88.29,2900.0,75.7564,75.7735,75.6964,75.6964,2900.0
2011-02-07 13:00:00,88.29,88.29,88.15,88.15,1600.0,75.6964,75.6964,75.5763,75.5763,1600.0
2011-02-07 13:05:00,88.13,88.14,88.05,88.06,1900.0,75.5592,75.5678,75.4906,75.4992,1900.0
2011-02-07 13:10:00,88.04,88.1,87.99,88.1,2300.0,75.482,75.5335,75.4392,75.5335,2300.0
2011-02-07 13:15:00,88.06,88.12,87.99,88.11,4500.0,75.4992,75.5506,75.4392,75.5421,4500.0
2011-02-07 13:20:00,88.04,88.37,88.04,88.11,14000.0,75.482,75.765,75.482,75.5421,14000.0
2011-02-07 13:25:00,88.2,88.29,88.12,88.19,5300.0,75.6192,75.6964,75.5506,75.6106,5300.0
2011-02-07 13:30:00,88.17,88.17,88.02,88.1,1800.0,75.5935,75.5935,75.4649,75.5335,1800.0
2011-02-07 13:35:00,88.0,88.07,87.99,88.02,2300.0,75.4477,75.5078,75.4392,75.4649,2300.0
2011-02-07 13:40:00,88.05,88.08,88.05,88.08,700.0,75.4906,75.5163,75.4906,75.5163,700.0
2011-02-07 13:45:00,88.08,88.08,87.99,88.04,3200.0,75.5163,75.5163,75.4392,75.482,3200.0
2011-02-07 13:50:00,88.09,88.09,88.09,88.09,100.0,75.5249,75.5249,75.5249,75.5249,100.0
2011-02-07 13:55:00,88.05,88.09,88.03,88.07,2400.0,75.4906,75.5249,75.4735,75.5078,2400.0
2011-02-07 14:00:00,88.04,88.06,87.96,88.01,2600.0,75.482,75.4992,75.4134,75.4563,2600.0
2011-02-07 14:05:00,87.94,87.97,87.91,87.92,2100.0,75.3963,75.422,75.3706,75.3792,2100.0
2011-02-07 14:10:00,87.92,87.94,87.89,87.94,1300.0,75.3792,75.3963,75.3534,75.3963,1300.0
2011-02-07 14:15:00,87.9,87.98,87.9,87.98,3100.0,75.362,75.4306,75.362,75.4306,3100.0
2011-02-07 14:20:00,87.98,88.14,87.98,88.06,6800.0,75.4306,75.5678,75.4306,75.4992,6800.0
2011-02-07 14:25:00,88.06,88.07,87.93,87.93,5200.0,75.4992,75.5078,75.3877,75.3877,5200.0
2011-02-07 14:30:00,87.91,87.95,87.76,87.77,3800.0,75.3706,75.4049,75.242,75.2506,3800.0
2011-02-07 14:35:00,87.79,87.8,87.71,87.71,5700.0,75.2677,75.2763,75.1991,75.1991,5700.0
2011-02-07 14:40:00,87.71,87.94,87.71,87.92,6100.0,75.1991,75.3963,75.1991,75.3792,6100.0
2011-02-07 14:45:00,87.93,87.99,87.9,87.99,4900.0,75.3877,75.4392,75.362,75.4392,4900.0
2011-02-07 14:50:00,87.99,87.99,87.91,87.91,3500.0,75.4392,75.4392,75.3706,75.3706,3500.0
2011-02-07 14:55:00,87.92,87.94,87.66,87.85,17100.0,75.3792,75.3963,75.1562,75.3191,17100.0
2011-02-07 15:00:00,87.79,87.92,87.72,87.86,6900.0,75.2677,75.3792,75.2077,75.3277,6900.0
2011-02-07 15:05:00,87.91,88.01,87.9,88.01,8800.0,75.3706,75.4563,75.362,75.4563,8800.0
2011-02-07 15:10:00,88.01,88.14,87.96,87.98,21200.0,75.4563,75.5678,75.4134,75.4306,21200.0
2011-02-07 15:15:00,87.96,88.08,87.91,87.93,1800.0,75.4134,75.5163,75.3706,75.3877,1800.0
2011-02-07 15:20:00,87.94,88.03,87.9,88.0,5300.0,75.3963,75.4735,75.362,75.4477,5300.0
2011-02-07 15:25:00,88.05,88.05,87.88,87.93,7800.0,75.4906,75.4906,75.3449,75.3877,7800.0
2011-02-07 15:30:00,87.89,88.08,87.89,87.98,5300.0,75.3534,75.5163,75.3534,75.4306,5300.0
2011-02-07 15:35:00,88.01,88.1,87.98,88.09,7500.0,75.4563,75.5335,75.4306,75.5249,7500.0
2011-02-07 15:40:00,88.09,88.33,88.09,88.33,11000.0,75.5249,75.7307,75.5249,75.7307,11000.0
2011-02-07 15:45:00,88.31,88.42,88.26,88.32,25000.0,75.7135,75.8078,75.6707,75.7221,25000.0
2011-02-07 15:50:00,88.38,88.49,88.31,88.39,19000.0,75.7735,75.8678,75.7135,75.7821,19000.0
2011-02-07 15:55:00,88.38,88.74,88.38,88.61,51000.0,75.7735,76.0822,75.7735,75.9707,51000.0
2011-02-08 09:30:00,91.41,94.31,91.41,92.59,47900.0,78.3713,80.8577,78.3713,79.383,47900.0
2011-02-08 09:35:00,92.59,92.75,91.31,91.57,54100.0,79.383,79.5202,78.2856,78.5085,54100.0
2011-02-08 09:40:00,91.67,92.15,91.15,91.51,20300.0,78.5943,79.0058,78.1484,78.4571,20300.0
2011-02-08 09:45:00,91.46,92.6,91.46,92.44,22600.0,78.4142,79.3916,78.4142,79.2544,22600.0
2011-02-08 09:50:00,92.5,92.54,92.25,92.41,15700.0,79.3059,79.3402,79.0915,79.2287,15700.0
2011-02-08 09:55:00,92.34,92.34,91.75,91.75,14100.0,79.1687,79.1687,78.6628,78.6628,14100.0
2011-02-08 10:00:00,91.73,92.0,91.54,91.54,11500.0,78.6457,78.8772,78.4828,78.4828,11500.0
2011-02-08 10:05:00,91.54,91.91,91.51,91.91,6900.0,78.4828,78.8,78.4571,78.8,6900.0
2011-02-08 10:10:00,91.94,92.16,91.89,92.07,15300.0,78.8257,79.0144,78.7829,78.9372,15300.0
2011-02-08 10:15:00,92.03,92.15,91.97,92.1,7500.0,78.9029,79.0058,78.8515,78.9629,7500.0
2011-02-08 10:20:00,91.99,92.51,91.99,92.48,15600.0,78.8686,79.3144,78.8686,79.2887,15600.0
2011-02-08 10:25:00,92.48,92.54,92.23,92.24,22800.0,79.2887,79.3402,79.0744,79.083,22800.0
2011-02-08 10:30:00,92.21,92.28,92.0,92.28,6200.0,79.0572,79.1172,78.8772,79.1172,6200.0
2011-02-08 10:35:00,92.25,92.32,92.01,92.03,8800.0,79.0915,79.1515,78.8858,78.9029,8800.0
2011-02-08 10:40:00,92.04,92.2,92.03,92.2,7900.0,78.9115,79.0487,78.9029,79.0487,7900.0
2011-02-08 10:45:00,92.17,92.17,91.87,92.0,7700.0,79.0229,79.0229,78.7657,78.8772,7700.0
2011-02-08 10:50:00,92.05,92.14,91.88,91.97,6400.0,78.9201,78.9972,78.7743,78.8515,6400.0
2011-02-08 10:55:00,92.01,92.03,91.68,91.68,7600.0,78.8858,78.9029,78.6028,78.6028,7600.0
2011-02-08 11:00:00,91.68,91.75,91.29,91.29,12500.0,78.6028,78.6628,78.2685,78.2685,12500.0
2011-02-08 11:05:00,91.3,91.3,90.92,91.06,21900.0,78.277,78.277,77.9512,78.0713,21900.0
2011-02-08 11:10:00,91.08,91.24,91.06,91.24,22500.0,78.0884,78.2256,78.0713,78.2256,22500.0
2011-02-08 11:15:00,91.3,91.37,91.17,91.17,7000.0,78.277,78.337,78.1656,78.1656,7000.0
2011-02-08 11:20:00,91.18,91.2,90.98,91.02,17400.0,78.1742,78.1913,78.0027,78.037,17400.0
2011-02-08 11:25:00,90.99,91.12,90.89,90.92,6700.0,78.0113,78.1227,77.9255,77.9512,6700.0
2011-02-08 11:30:00,90.95,91.69,90.95,91.6,11400.0,77.977,78.6114,77.977,78.5342,11400.0
2011-02-08 11:35:00,91.61,91.82,91.52,91.7,6800.0,78.5428,78.7229,78.4657,78.62,6800.0
2011-02-08 11:40:00,91.71,92.12,91.71,92.06,8100.0,78.6286,78.9801,78.6286,78.9286,8100.0
2011-02-08 11:45:00,92.12,92.22,92.06,92.14,5800.0,78.9801,79.0658,78.9286,78.9972,5800.0
2011-02-08 11:50:00,92.14,92.14,91.96,92.1,5200.0,78.9972,78.9972,78.8429,78.9629,5200.0
2011-02-08 11:55:00,92.12,92.23,91.99,92.04,5600.0,78.9801,79.0744,78.8686,78.9115,5600.0
2011-02-08 12:00:00,92.15,92.23,92.12,92.12,4500.0,79.0058,79.0744,78.9801,78.9801,4500.0
2011-02-08 12:05:00,92.08,92.08,91.98,92.08,900.0,78.9458,78.9458,78.86,78.9458,900.0
2011-02-08 12:10:00,92.08,92.16,92.07,92.07,1100.0,78.9458,79.0144,78.9372,78.9372,1100.0
2011-02-08 12:15:00,92.12,92.12,91.93,91.93,3200.0,78.9801,78.9801,78.8172,78.8172,3200.0
2011-02-08 12:20:00,91.93,91.97,91.83,91.97,1500.0,78.8172,78.8515,78.7314,78.8515,1500.0
2011-02-08 12:25:00,91.91,91.96,91.77,91.87,1400.0,78.8,78.8429,78.68,78.7657,1400.0
2011-02-08 12:30:00,91.85,91.89,91.66,91.66,2300.0,78.7486,78.7829,78.5857,78.5857,2300.0
2011-02-08 12:35:00,91.66,91.66,91.61,91.65,2000.0,78.5857,78.5857,78.5428,78.5771,2000.0
2011-02-08 12:40:00,91.63,91.63,91.43,91.43,5600.0,78.56,78.56,78.3885,78.3885,5600.0
2011-02-08 12:45:00,91.42,91.43,91.26,91.34,3200.0,78.3799,78.3885,78.2427,78.3113,3200.0
2011-02-08 12:50:00,91.27,91.3,91.26,91.29,800.0,78.2513,78.277,78.2427,78.2685,800.0
2011-02-08 12:55:00,91.29,91.34,91.26,91.31,1100.0,78.2685,78.3113,78.2427,78.2856,1100.0
2011-02-08 13:00:00,91.27,91.29,90.93,90.96,6800.0,78.2513,78.2685,77.9598,77.9855,6800.0
2011-02-08 13:05:00,90.95,91.01,90.84,90.84,3100.0,77.977,78.0284,77.8826,77.8826,3100.0
2011-02-08 13:10:00,90.82,90.99,90.78,90.79,4800.0,77.8655,78.0113,77.8312,77.8398,4800.0
2011-02-08 13:15:00,90.71,90.89,90.7,90.76,3100.0,77.7712,77.9255,77.7626,77.8141,3100.0
2011-02-08 13:20:00,90.76,90.87,90.72,90.72,2700.0,77.8141,77.9084,77.7798,77.7798,2700.0
2011-02-08 13:25:00,90.74,90.74,90.49,90.49,3700.0,77.7969,77.7969,77.5826,77.5826,3700.0
2011-02-08 13:30:00,90.51,90.56,90.37,90.45,5900.0,77.5997,77.6426,77.4797,77.5483,5900.0
2011-02-08 13:35:00,90.43,90.56,90.41,90.56,2800.0,77.5311,77.6426,77.514,77.6426,2800.0
2011-02-08 13:40:00,90.52,90.71,90.52,90.71,5000.0,77.6083,77.7712,77.6083,77.7712,5000.0
2011-02-08 13:45:00,90.72,90.79,90.72,90.79,500.0,77.7798,77.8398,77.7798,77.8398,500.0
2011-02-08 13:50:00,90.78,90.81,90.71,90.71,2000.0,77.8312,77.8569,77.7712,77.7712,2000.0
2011-02-08 13:55:00,90.72,90.74,90.68,90.74,2400.0,77.7798,77.7969,77.7455,77.7969,2400.0
2011-02-08 14:00:00,90.74,90.77,90.71,90.77,3000.0,77.7969,77.8226,77.7712,77.8226,3000.0
2011-02-08 14:05:00,90.77,90.78,90.73,90.77,1500.0,77.8226,77.8312,77.7883,77.8226,1500.0
2011-02-08 14:10:00,90.71,90.71,90.56,90.6,3900.0,77.7712,77.7712,77.6426,77.6769,3900.0
2011-02-08 14:15:00,90.63,90.63,90.56,90.56,1000.0,77.7026,77.7026,77.6426,77.6426,1000.0
2011-02-08 14:20:00,90.54,90.58,90.44,90.58,5100.0,77.6254,77.6597,77.5397,77.6597,5100.0
2011-02-08 14:25:00,90.59,90.63,90.49,90.53,6600.0,77.6683,77.7026,77.5826,77.6169,6600.0
2011-02-08 14:30:00,90.55,90.57,90.55,90.57,2300.0,77.634,77.6512,77.634,77.6512,2300.0
2011-02-08 14:35:00,90.57,90.76,90.56,90.76,4700.0,77.6512,77.8141,77.6426,77.8141,4700.0
2011-02-08 14:40:00,90.77,90.8,90.64,90.64,4500.0,77.8226,77.8484,77.7112,77.7112,4500.0
2011-02-08 14:45:00,90.66,90.67,90.59,90.67,2500.0,77.7283,77.7369,77.6683,77.7369,2500.0
2011-02-08 14:50:00,90.61,90.65,90.55,90.6,4900.0,77.6855,77.7197,77.634,77.6769,4900.0
2011-02-08 14:55:00,90.56,90.57,90.46,90.46,2000.0,77.6426,77.6512,77.5569,77.5569,2000.0
2011-02-08 15:00:00,90.46,90.48,90.37,90.4,4600.0,77.5569,77.574,77.4797,77.5054,4600.0
2011-02-08 15:05:00,90.4,90.57,90.34,90.57,6900.0,77.5054,77.6512,77.454,77.6512,6900.0
2011-02-08 15:10:00,90.6,90.69,90.55,90.68,4900.0,77.6769,77.754,77.634,77.7455,4900.0
2011-02-08 15:15:00,90.61,90.75,90.6,90.63,4800.0,77.6855,77.8055,77.6769,77.7026,4800.0
2011-02-08 15:20:00,90.65,90.65,90.53,90.6,5800.0,77.7197,77.7197,77.6169,77.6769,5800.0
2011-02-08 15:25:00,90.62,90.63,90.49,90.53,8300.0,77.694,77.7026,77.5826,77.6169,8300.0
2011-02-08 15:30:00,90.52,90.71,90.52,90.66,11300.0,77.6083,77.7712,77.6083,77.7283,11300.0
2011-02-08 15:35:00,90.66,90.67,90.53,90.67,8900.0,77.7283,77.7369,77.6169,77.7369,8900.0
2011-02-08 15:40:00,90.69,90.69,90.52,90.53,8700.0,77.754,77.754,77.6083,77.6169,8700.0
2011-02-08 15:45:00,90.54,90.69,90.53,90.65,16200.0,77.6254,77.754,77.6169,77.7197,16200.0
2011-02-08 15:50:00,90.69,90.76,90.62,90.7,17900.0,77.754,77.8141,77.694,77.7626,17900.0
2011-02-08 15:55:00,90.67,90.69,90.58,90.63,20500.0,77.7369,77.754,77.6597,77.7026,20500.0
2011-02-09 09:30:00,88.69,88.72,86.06,87.27,57500.0,76.0393,76.065,73.7845,74.8219,57500.0
2011-02-09 09:35:00,87.56,88.18,87.33,87.67,27100.0,75.0705,75.6021,74.8733,75.1648,27100.0
2011-02-09 09:40:00,87.7,89.29,87.7,88.83,11800.0,75.1905,76.5537,75.1905,76.1594,11800.0
2011-02-09 09:45:00,88.87,88.88,87.86,87.86,10900.0,76.1936,76.2022,75.3277,75.3277,10900.0
2011-02-09 09:50:00,87.81,87.91,87.51,87.53,21400.0,75.2848,75.3706,75.0276,75.0448,21400.0
2011-02-09 09:55:00,87.53,88.0,87.39,87.87,11300.0,75.0448,75.4477,74.9248,75.3363,11300.0
2011-02-09 10:00:00,87.87,88.04,87.78,87.94,5500.0,75.3363,75.482,75.2591,75.3963,5500.0
2011-02-09 10:05:00,88.04,88.44,88.04,88.32,7800.0,75.482,75.825,75.482,75.7221,7800.0
2011-02-09 10:10:00,88.31,88.31,87.91,88.11,9800.0,75.7135,75.7135,75.3706,75.5421,9800.0
2011-02-09 10:15:00,88.11,88.13,87.82,87.82,5000.0,75.5421,75.5592,75.2934,75.2934,5000.0
2011-02-09 10:20:00,87.76,88.28,87.72,88.28,10500.0,75.242,75.6878,75.2077,75.6878,10500.0
2011-02-09 10:25:00,88.27,88.32,88.17,88.29,4900.0,75.6792,75.7221,75.5935,75.6964,4900.0
2011-02-09 10:30:00,88.3,88.43,88.26,88.34,6000.0,75.705,75.8164,75.6707,75.7392,6000.0
2011-02-09 10:35:00,88.4,88.79,88.39,88.78,12400.0,75.7907,76.1251,75.7821,76.1165,12400.0
2011-02-09 10:40:00,88.83,89.03,88.71,89.01,9000.0,76.1594,76.3308,76.0565,76.3137,9000.0
2011-02-09 10:45:00,88.98,89.03,88.81,88.88,6100.0,76.288,76.3308,76.1422,76.2022,6100.0
2011-02-09 10:50:00,88.89,88.89,88.7,88.7,10400.0,76.2108,76.2108,76.0479,76.0479,10400.0
2011-02-09 10:55:00,88.72,88.98,88.67,88.86,13800.0,76.065,76.288,76.0222,76.1851,13800.0
2011-02-09 11:00:00,88.89,89.03,88.89,89.03,2800.0,76.2108,76.3308,76.2108,76.3308,2800.0
2011-02-09 11:05:00,89.03,89.13,89.03,89.1,2800.0,76.3308,76.4166,76.3308,76.3908,2800.0
2011-02-09 11:10:00,89.11,89.12,88.91,88.91,2400.0,76.3994,76.408,76.2279,76.2279,2400.0
2011-02-09 11:15:00,88.83,88.84,88.58,88.73,5500.0,76.1594,76.1679,75.945,76.0736,5500.0
2011-02-09 11:20:00,88.71,88.74,88.6,88.67,3800.0,76.0565,76.0822,75.9622,76.0222,3800.0
2011-02-09 11:25:00,88.66,88.74,88.58,88.69,7300.0,76.0136,76.0822,75.945,76.0393,7300.0
2011-02-09 11:30:00,88.83,88.84,88.72,88.75,3100.0,76.1594,76.1679,76.065,76.0908,3100.0
2011-02-09 11:35:00,88.73,89.03,88.72,88.93,7000.0,76.0736,76.3308,76.065,76.2451,7000.0
2011-02-09 11:40:00,88.94,89.07,88.94,89.06,1200.0,76.2537,76.3651,76.2537,76.3565,1200.0
2011-02-09 11:45:00,89.12,89.12,89.05,89.06,700.0,76.408,76.408,76.348,76.3565,700.0
2011-02-09 11:50:00,89.08,89.15,89.06,89.15,1800.0,76.3737,76.4337,76.3565,76.4337,1800.0
2011-02-09 11:55:00,89.13,89.14,89.06,89.08,1500.0,76.4166,76.4251,76.3565,76.3737,1500.0
2011-02-09 12:00:00,89.07,89.07,88.95,89.02,1600.0,76.3651,76.3651,76.2622,76.3223,1600.0
2011-02-09 12:05:00,89.02,89.13,89.02,89.13,900.0,76.3223,76.4166,76.3223,76.4166,900.0
2011-02-09 12:10:00,89.09,89.1,89.02,89.07,1100.0,76.3823,76.3908,76.3223,76.3651,1100.0
2011-02-09 12:15:00,89.07,89.07,88.95,88.95,1000.0,76.3651,76.3651,76.2622,76.2622,1000.0
2011-02-09 12:20:00,88.95,89.0,88.92,88.95,3900.0,76.2622,76.3051,76.2365,76.2622,3900.0
2011-02-09 12:25:00,88.94,89.01,88.93,88.97,5200.0,76.2537,76.3137,76.2451,76.2794,5200.0
2011-02-09 12:30:00,89.02,89.05,88.95,89.05,1300.0,76.3223,76.348,76.2622,76.348,1300.0
2011-02-09 12:35:00,89.07,89.25,89.07,89.21,2000.0,76.3651,76.5194,76.3651,76.4851,2000.0
2011-02-09 12:40:00,89.15,89.15,89.08,89.08,800.0,76.4337,76.4337,76.3737,76.3737,800.0
2011-02-09 12:45:00,89.08,89.21,89.08,89.21,2000.0,76.3737,76.4851,76.3737,76.4851,2000.0
2011-02-09 12:50:00,89.15,89.15,89.07,89.07,900.0,76.4337,76.4337,76.3651,76.3651,900.0
2011-02-09 12:55:00,89.07,89.07,88.79,88.79,2200.0,76.3651,76.3651,76.1251,76.1251,2200.0
2011-02-09 13:00:00,88.81,88.94,88.81,88.91,2000.0,76.1422,76.2537,76.1422,76.2279,2000.0
2011-02-09 13:05:00,88.9,88.98,88.85,88.98,6800.0,76.2194,76.288,76.1765,76.288,6800.0
2011-02-09 13:10:00,88.96,88.96,88.85,88.9,3600.0,76.2708,76.2708,76.1765,76.2194,3600.0
2011-02-09 13:15:00,88.82,89.0,88.82,89.0,4200.0,76.1508,76.3051,76.1508,76.3051,4200.0
2011-02-09 13:20:00,88.97,89.0,88.96,88.96,800.0,76.2794,76.3051,76.2708,76.2708,800.0
2011-02-09 13:25:00,88.96,89.0,88.94,88.95,1700.0,76.2708,76.3051,76.2537,76.2622,1700.0
2011-02-09 13:30:00,88.98,89.0,88.97,88.99,4200.0,76.288,76.3051,76.2794,76.2965,4200.0
2011-02-09 13:35:00,88.95,88.98,88.9,88.96,4400.0,76.2622,76.288,76.2194,76.2708,4400.0
2011-02-09 13:40:00,88.97,88.97,88.86,88.91,5900.0,76.2794,76.2794,76.1851,76.2279,5900.0
2011-02-09 13:45:00,88.93,88.97,88.82,88.94,4000.0,76.2451,76.2794,76.1508,76.2537,4000.0
2011-02-09 13:50:00,88.91,89.0,88.91,88.97,1800.0,76.2279,76.3051,76.2279,76.2794,1800.0
2011-02-09 13:55:00,88.96,88.97,88.88,88.88,5100.0,76.2708,76.2794,76.2022,76.2022,5100.0
2011-02-09 14:00:00,88.89,88.99,88.83,88.84,11500.0,76.2108,76.2965,76.1594,76.1679,11500.0
2011-02-09 14:05:00,88.87,88.93,88.81,88.9,9400.0,76.1936,76.2451,76.1422,76.2194,9400.0
2011-02-09 14:10:00,88.92,88.97,88.91,88.91,1600.0,76.2365,76.2794,76.2279,76.2279,1600.0
2011-02-09 14:15:00,88.91,88.99,88.86,88.94,4000.0,76.2279,76.2965,76.1851,76.2537,4000.0
2011-02-09 14:20:00,88.94,89.0,88.93,88.93,6800.0,76.2537,76.3051,76.2451,76.2451,6800.0
2011-02-09 14:25:00,88.92,89.03,88.82,89.0,7700.0,76.2365,76.3308,76.1508,76.3051,7700.0
2011-02-09 14:30:00,88.96,89.11,88.91,89.08,11300.0,76.2708,76.3994,76.2279,76.3737,11300.0
2011-02-09 14:35:00,89.11,89.11,88.91,88.91,2700.0,76.3994,76.3994,76.2279,76.2279,2700.0
2011-02-09 14:40:00,88.94,89.11,88.83,89.11,4500.0,76.2537,76.3994,76.1594,76.3994,4500.0
2011-02-09 14:45:00,89.04,89.04,88.82,88.82,4100.0,76.3394,76.3394,76.1508,76.1508,4100.0
2011-02-09 14:50:00,88.85,88.92,88.8,88.92,3500.0,76.1765,76.2365,76.1336,76.2365,3500.0
2011-02-09 14:55:00,88.91,88.94,88.85,88.9,2500.0,76.2279,76.2537,76.1765,76.2194,2500.0
2011-02-09 15:00:00,88.87,89.0,88.87,88.96,4200.0,76.1936,76.3051,76.1936,76.2708,4200.0
2011-02-09 15:05:00,88.96,88.99,88.65,88.65,13200.0,76.2708,76.2965,76.005,76.005,13200.0
2011-02-09 15:10:00,88.64,88.87,88.61,88.85,13400.0,75.9965,76.1936,75.9707,76.1765,13400.0
2011-02-09 15:15:00,88.88,88.88,88.7,88.78,7000.0,76.2022,76.2022,76.0479,76.1165,7000.0
2011-02-09 15:20:00,88.76,88.76,88.55,88.61,9900.0,76.0993,76.0993,75.9193,75.9707,9900.0
2011-02-09 15:25:00,88.6,88.67,88.43,88.48,12100.0,75.9622,76.0222,75.8164,75.8593,12100.0
2011-02-09 15:30:00,88.48,88.63,88.28,88.31,15100.0,75.8593,75.9879,75.6878,75.7135,15100.0
2011-02-09 15:35:00,88.26,88.45,88.25,88.29,12500.0,75.6707,75.8336,75.6621,75.6964,12500.0
2011-02-09 15:40:00,88.28,88.32,88.13,88.3,13000.0,75.6878,75.7221,75.5592,75.705,13000.0
2011-02-09 15:45:00,88.23,88.27,87.85,87.92,23100.0,75.6449,75.6792,75.3191,75.3792,23100.0
2011-02-09 15:50:00,87.9,88.14,87.89,88.03,18600.0,75.362,75.5678,75.3534,75.4735,18600.0
2011-02-09 15:55:00,88.01,88.22,87.98,88.15,31400.0,75.4563,75.6364,75.4306,75.5763,31400.0
2011-02-10 09:30:00,87.91,88.12,87.8,87.92,6800.0,75.3706,75.5506,75.2763,75.3792,6800.0
2011-02-10 09:35:00,87.9,88.23,87.9,88.02,1800.0,75.362,75.6449,75.362,75.4649,1800.0
2011-02-10 09:40:00,88.2,88.5,88.2,88.44,1400.0,75.6192,75.8764,75.6192,75.825,1400.0
2011-02-10 09:45:00,88.45,88.46,88.08,88.09,2700.0,75.8336,75.8421,75.5163,75.5249,2700.0
2011-02-10 09:50:00,88.14,88.38,88.14,88.38,4900.0,75.5678,75.7735,75.5678,75.7735,4900.0
2011-02-10 09:55:00,88.39,88.52,88.34,88.46,2800.0,75.7821,75.8936,75.7392,75.8421,2800.0
2011-02-10 10:00:00,88.48,88.61,88.26,88.61,2800.0,75.8593,75.9707,75.6707,75.9707,2800.0
2011-02-10 10:05:00,88.74,88.76,88.52,88.52,2700.0,76.0822,76.0993,75.8936,75.8936,2700.0
2011-02-10 10:10:00,88.5,88.64,88.5,88.64,1700.0,75.8764,75.9965,75.8764,75.9965,1700.0
2011-02-10 10:15:00,88.77,88.89,88.68,88.78,2100.0,76.1079,76.2108,76.0307,76.1165,2100.0
2011-02-10 10:20:00,88.87,88.89,88.58,88.58,2000.0,76.1936,76.2108,75.945,75.945,2000.0
2011-02-10 10:25:00,88.52,88.82,88.35,88.72,4100.0,75.8936,76.1508,75.7478,76.065,4100.0
2011-02-10 10:30:00,88.63,88.67,88.55,88.64,1100.0,75.9879,76.0222,75.9193,75.9965,1100.0
2011-02-10 10:35:00,88.57,88.75,88.57,88.57,1800.0,75.9364,76.0908,75.9364,75.9364,1800.0
2011-02-10 10:40:00,88.57,88.87,88.56,88.87,5100.0,75.9364,76.1936,75.9279,76.1936,5100.0
2011-02-10 10:45:00,88.89,89.18,88.89,89.17,12200.0,76.2108,76.4594,76.2108,76.4509,12200.0
2011-02-10 10:50:00,89.18,89.21,88.9,88.94,3400.0,76.4594,76.4851,76.2194,76.2537,3400.0
2011-02-10 10:55:00,88.94,89.02,88.84,88.84,2100.0,76.2537,76.3223,76.1679,76.1679,2100.0
2011-02-10 11:00:00,88.81,88.99,88.81,88.99,1700.0,76.1422,76.2965,76.1422,76.2965,1700.0
2011-02-10 11:05:00,88.99,89.03,88.9,88.96,5800.0,76.2965,76.3308,76.2194,76.2708,5800.0
2011-02-10 11:10:00,88.91,88.93,88.84,88.84,400.0,76.2279,76.2451,76.1679,76.1679,400.0
2011-02-10 11:15:00,88.89,88.97,88.79,88.79,3200.0,76.2108,76.2794,76.1251,76.1251,3200.0
2011-02-10 11:20:00,88.81,88.95,88.81,88.95,1400.0,76.1422,76.2622,76.1422,76.2622,1400.0
2011-02-10 11:25:00,88.94,89.0,88.93,88.96,800.0,76.2537,76.3051,76.2451,76.2708,800.0
2011-02-10 11:30:00,89.02,89.03,88.97,88.97,1600.0,76.3223,76.3308,76.2794,76.2794,1600.0
2011-02-10 11:35:00,88.93,89.01,88.93,88.94,1000.0,76.2451,76.3137,76.2451,76.2537,1000.0
2011-02-10 11:40:00,88.98,89.01,88.93,88.96,2400.0,76.288,76.3137,76.2451,76.2708,2400.0
2011-02-10 11:45:00,88.98,89.05,88.95,88.99,1800.0,76.288,76.348,76.2622,76.2965,1800.0
2011-02-10 11:50:00,88.98,89.05,88.93,88.93,2000.0,76.288,76.348,76.2451,76.2451,2000.0
2011-02-10 11:55:00,88.9,88.98,88.86,88.87,1600.0,76.2194,76.288,76.1851,76.1936,1600.0
2011-02-10 12:00:00,88.85,88.85,88.82,88.82,200.0,76.1765,76.1765,76.1508,76.1508,200.0
2011-02-10 12:05:00,88.84,88.87,88.84,88.87,300.0,76.1679,76.1936,76.1679,76.1936,300.0
2011-02-10 12:10:00,88.86,88.9,88.79,88.79,1000.0,76.1851,76.2194,76.1251,76.1251,1000.0
2011-02-10 12:15:00,88.78,88.78,88.66,88.69,1000.0,76.1165,76.1165,76.0136,76.0393,1000.0
2011-02-10 12:20:00,88.68,88.68,88.58,88.58,3300.0,76.0307,76.0307,75.945,75.945,3300.0
2011-02-10 12:25:00,88.62,88.71,88.62,88.67,500.0,75.9793,76.0565,75.9793,76.0222,500.0
2011-02-10 12:30:00,88.69,88.8,88.69,88.74,1500.0,76.0393,76.1336,76.0393,76.0822,1500.0
2011-02-10 12:35:00,88.74,88.74,88.74,88.74,0.0,76.0822,76.0822,76.0822,76.0822,0.0
2011-02-10 12:40:00,88.57,88.65,88.55,88.65,300.0,75.9364,76.005,75.9193,76.005,300.0
2011-02-10 12:45:00,88.64,88.74,88.64,88.67,3000.0,75.9965,76.0822,75.9965,76.0222,3000.0
2011-02-10 12:50:00,88.65,88.65,88.65,88.65,300.0,76.005,76.005,76.005,76.005,300.0
2011-02-10 12:55:00,88.65,88.67,88.6,88.6,800.0,76.005,76.0222,75.9622,75.9622,800.0
2011-02-10 13:00:00,88.59,88.6,88.45,88.45,600.0,75.9536,75.9622,75.8336,75.8336,600.0
2011-02-10 13:05:00,88.47,88.47,88.45,88.45,300.0,75.8507,75.8507,75.8336,75.8336,300.0
2011-02-10 13:10:00,88.48,88.5,88.48,88.5,200.0,75.8593,75.8764,75.8593,75.8764,200.0
2011-02-10 13:15:00,88.54,88.54,88.46,88.5,2700.0,75.9107,75.9107,75.8421,75.8764,2700.0
2011-02-10 13:20:00,88.53,88.53,88.53,88.53,100.0,75.9021,75.9021,75.9021,75.9021,100.0
2011-02-10 13:25:00,88.53,88.53,88.41,88.43,1900.0,75.9021,75.9021,75.7993,75.8164,1900.0
2011-02-10 13:30:00,88.47,88.49,88.39,88.39,2900.0,75.8507,75.8678,75.7821,75.7821,2900.0
2011-02-10 13:35:00,88.37,88.41,88.34,88.41,1000.0,75.765,75.7993,75.7392,75.7993,1000.0
2011-02-10 13:40:00,88.41,88.44,88.38,88.44,2400.0,75.7993,75.825,75.7735,75.825,2400.0
2011-02-10 13:45:00,88.51,88.56,88.51,88.53,1100.0,75.885,75.9279,75.885,75.9021,1100.0
2011-02-10 13:50:00,88.51,88.58,88.49,88.57,900.0,75.885,75.945,75.8678,75.9364,900.0
2011-02-10 13:55:00,88.62,88.62,88.52,88.52,900.0,75.9793,75.9793,75.8936,75.8936,900.0
2011-02-10 14:00:00,88.51,88.7,88.44,88.7,4700.0,75.885,76.0479,75.825,76.0479,4700.0
2011-02-10 14:05:00,88.74,88.74,88.62,88.69,2100.0,76.0822,76.0822,75.9793,76.0393,2100.0
2011-02-10 14:10:00,88.68,88.68,88.63,88.64,800.0,76.0307,76.0307,75.9879,75.9965,800.0
2011-02-10 14:15:00,88.64,88.67,88.61,88.61,900.0,75.9965,76.0222,75.9707,75.9707,900.0
2011-02-10 14:20:00,88.58,88.68,88.58,88.68,1700.0,75.945,76.0307,75.945,76.0307,1700.0
2011-02-10 14:25:00,88.74,88.76,88.7,88.76,500.0,76.0822,76.0993,76.0479,76.0993,500.0
2011-02-10 14:30:00,88.75,88.8,88.71,88.77,2000.0,76.0908,76.1336,76.0565,76.1079,2000.0
2011-02-10 14:35:00,88.75,88.75,88.61,88.64,2400.0,76.0908,76.0908,75.9707,75.9965,2400.0
2011-02-10 14:40:00,88.73,88.73,88.6,88.65,1300.0,76.0736,76.0736,75.9622,76.005,1300.0
2011-02-10 14:45:00,88.67,88.7,88.67,88.69,400.0,76.0222,76.0479,76.0222,76.0393,400.0
2011-02-10 14:50:00,88.69,88.71,88.51,88.53,2100.0,76.0393,76.0565,75.885,75.9021,2100.0
2011-02-10 14:55:00,88.51,88.51,88.48,88.48,1100.0,75.885,75.885,75.8593,75.8593,1100.0
2011-02-10 15:00:00,88.49,88.58,88.45,88.53,1600.0,75.8678,75.945,75.8336,75.9021,1600.0
2011-02-10 15:05:00,88.58,88.63,88.52,88.52,2400.0,75.945,75.9879,75.8936,75.8936,2400.0
2011-02-10 15:10:00,88.5,88.56,88.46,88.5,2600.0,75.8764,75.9279,75.8421,75.8764,2600.0
2011-02-10 15:15:00,88.52,88.73,88.52,88.64,4500.0,75.8936,76.0736,75.8936,75.9965,4500.0
2011-02-10 15:20:00,88.65,88.76,88.61,88.76,3500.0,76.005,76.0993,75.9707,76.0993,3500.0
2011-02-10 15:25:00,88.73,88.85,88.72,88.81,3000.0,76.0736,76.1765,76.065,76.1422,3000.0
2011-02-10 15:30:00,88.81,88.88,88.74,88.78,5400.0,76.1422,76.2022,76.0822,76.1165,5400.0
2011-02-10 15:35:00,88.71,88.77,88.62,88.68,5300.0,76.0565,76.1079,75.9793,76.0307,5300.0
2011-02-10 15:40:00,88.67,88.72,88.59,88.69,3700.0,76.0222,76.065,75.9536,76.0393,3700.0
2011-02-10 15:45:00,88.71,88.87,88.67,88.78,13300.0,76.0565,76.1936,76.0222,76.1165,13300.0
2011-02-10 15:50:00,88.72,88.72,88.43,88.5,10500.0,76.065,76.065,75.8164,75.8764,10500.0
2011-02-10 15:55:00,88.46,88.76,88.46,88.67,12400.0,75.8421,76.0993,75.8421,76.0222,12400.0
2011-02-11 09:30:00,88.35,88.39,87.65,87.65,2600.0,75.7478,75.7821,75.1477,75.1477,2600.0
2011-02-11 09:35:00,87.89,88.08,87.89,87.97,1300.0,75.3534,75.5163,75.3534,75.422,1300.0
2011-02-11 09:40:00,88.09,88.19,87.82,87.82,700.0,75.5249,75.6106,75.2934,75.2934,700.0
2011-02-11 09:45:00,88.01,88.14,87.82,88.14,1200.0,75.4563,75.5678,75.2934,75.5678,1200.0
2011-02-11 09:50:00,88.14,88.44,88.14,88.44,2200.0,75.5678,75.825,75.5678,75.825,2200.0
2011-02-11 09:55:00,88.33,88.33,87.94,87.94,2600.0,75.7307,75.7307,75.3963,75.3963,2600.0
2011-02-11 10:00:00,88.03,88.19,88.03,88.1,2400.0,75.4735,75.6106,75.4735,75.5335,2400.0
2011-02-11 10:05:00,88.12,88.16,88.09,88.13,2500.0,75.5506,75.5849,75.5249,75.5592,2500.0
2011-02-11 10:10:00,88.13,88.17,88.09,88.09,1200.0,75.5592,75.5935,75.5249,75.5249,1200.0
2011-02-11 10:15:00,88.03,88.05,88.02,88.03,1000.0,75.4735,75.4906,75.4649,75.4735,1000.0
2011-02-11 10:20:00,87.91,88.0,87.87,88.0,500.0,75.3706,75.4477,75.3363,75.4477,500.0
2011-02-11 10:25:00,87.94,88.0,87.8,87.85,2200.0,75.3963,75.4477,75.2763,75.3191,2200.0
2011-02-11 10:30:00,87.82,87.87,87.78,87.87,2600.0,75.2934,75.3363,75.2591,75.3363,2600.0
2011-02-11 10:35:00,87.88,88.03,87.88,88.03,1100.0,75.3449,75.4735,75.3449,75.4735,1100.0
2011-02-11 10:40:00,87.99,88.06,87.95,87.95,600.0,75.4392,75.4992,75.4049,75.4049,600.0
2011-02-11 10:45:00,87.93,87.93,87.7,87.8,4400.0,75.3877,75.3877,75.1905,75.2763,4400.0
2011-02-11 10:50:00,87.81,87.88,87.76,87.84,6800.0,75.2848,75.3449,75.242,75.3106,6800.0
2011-02-11 10:55:00,87.82,88.29,87.82,88.28,9300.0,75.2934,75.6964,75.2934,75.6878,9300.0
2011-02-11 11:00:00,88.28,88.37,88.25,88.31,10200.0,75.6878,75.765,75.6621,75.7135,10200.0
2011-02-11 11:05:00,88.31,88.4,88.02,88.34,15000.0,75.7135,75.7907,75.4649,75.7392,15000.0
2011-02-11 11:10:00,88.38,88.38,88.15,88.2,15400.0,75.7735,75.7735,75.5763,75.6192,15400.0
2011-02-11 11:15:00,88.25,88.29,88.19,88.2,4200.0,75.6621,75.6964,75.6106,75.6192,4200.0
2011-02-11 11:20:00,88.14,88.37,88.12,88.37,1200.0,75.5678,75.765,75.5506,75.765,1200.0
2011-02-11 11:25:00,88.39,88.41,88.31,88.31,700.0,75.7821,75.7993,75.7135,75.7135,700.0
2011-02-11 11:30:00,88.41,88.41,88.12,88.12,3200.0,75.7993,75.7993,75.5506,75.5506,3200.0
2011-02-11 11:35:00,88.07,88.07,88.02,88.03,1300.0,75.5078,75.5078,75.4649,75.4735,1300.0
2011-02-11 11:40:00,87.99,88.16,87.99,88.16,2400.0,75.4392,75.5849,75.4392,75.5849,2400.0
2011-02-11 11:45:00,88.16,88.3,88.15,88.3,2000.0,75.5849,75.705,75.5763,75.705,2000.0
2011-02-11 11:50:00,88.29,88.51,88.29,88.43,5200.0,75.6964,75.885,75.6964,75.8164,5200.0
2011-02-11 11:55:00,88.49,88.49,88.46,88.49,400.0,75.8678,75.8678,75.8421,75.8678,400.0
2011-02-11 12:00:00,88.54,88.59,88.38,88.38,2800.0,75.9107,75.9536,75.7735,75.7735,2800.0
2011-02-11 12:05:00,88.36,88.39,88.36,88.39,200.0,75.7564,75.7821,75.7564,75.7821,200.0
2011-02-11 12:10:00,88.35,88.35,88.09,88.09,2600.0,75.7478,75.7478,75.5249,75.5249,2600.0
2011-02-11 12:15:00,88.03,88.08,88.01,88.02,1100.0,75.4735,75.5163,75.4563,75.4649,1100.0
2011-02-11 12:20:00,87.98,88.05,87.92,88.05,3600.0,75.4306,75.4906,75.3792,75.4906,3600.0
2011-02-11 12:25:00,87.96,88.21,87.96,88.12,3300.0,75.4134,75.6278,75.4134,75.5506,3300.0
2011-02-11 12:30:00,88.08,88.28,88.08,88.25,1900.0,75.5163,75.6878,75.5163,75.6621,1900.0
2011-02-11 12:35:00,88.13,88.25,88.13,88.15,700.0,75.5592,75.6621,75.5592,75.5763,700.0
2011-02-11 12:40:00,88.14,88.18,88.14,88.18,700.0,75.5678,75.6021,75.5678,75.6021,700.0
2011-02-11 12:45:00,88.17,88.19,88.1,88.17,1700.0,75.5935,75.6106,75.5335,75.5935,1700.0
2011-02-11 12:50:00,88.23,88.31,88.23,88.31,300.0,75.6449,75.7135,75.6449,75.7135,300.0
2011-02-11 12:55:00,88.32,88.38,88.31,88.38,1000.0,75.7221,75.7735,75.7135,75.7735,1000.0
2011-02-11 13:00:00,88.38,88.38,88.38,88.38,0.0,75.7735,75.7735,75.7735,75.7735,0.0
2011-02-11 13:05:00,88.44,88.57,88.41,88.57,2800.0,75.825,75.9364,75.7993,75.9364,2800.0
2011-02-11 13:10:00,88.55,88.66,88.55,88.66,1100.0,75.9193,76.0136,75.9193,76.0136,1100.0
2011-02-11 13:15:00,88.68,88.76,88.65,88.75,1800.0,76.0307,76.0993,76.005,76.0908,1800.0
2011-02-11 13:20:00,88.76,88.84,88.66,88.66,3100.0,76.0993,76.1679,76.0136,76.0136,3100.0
2011-02-11 13:25:00,88.67,88.67,88.67,88.67,200.0,76.0222,76.0222,76.0222,76.0222,200.0
2011-02-11 13:30:00,88.67,88.82,88.62,88.82,1000.0,76.0222,76.1508,75.9793,76.1508,1000.0
2011-02-11 13:35:00,88.78,88.87,88.77,88.87,600.0,76.1165,76.1936,76.1079,76.1936,600.0
2011-02-11 13:40:00,88.82,88.82,88.74,88.75,800.0,76.1508,76.1508,76.0822,76.0908,800.0
2011-02-11 13:45:00,88.78,88.78,88.61,88.65,1100.0,76.1165,76.1165,75.9707,76.005,1100.0
2011-02-11 13:50:00,88.73,88.8,88.73,88.8,1200.0,76.0736,76.1336,76.0736,76.1336,1200.0
2011-02-11 13:55:00,88.79,88.86,88.79,88.86,600.0,76.1251,76.1851,76.1251,76.1851,600.0
2011-02-11 14:00:00,88.87,88.99,88.85,88.99,1200.0,76.1936,76.2965,76.1765,76.2965,1200.0
2011-02-11 14:05:00,89.02,89.05,88.96,89.05,1700.0,76.3223,76.348,76.2708,76.348,1700.0
2011-02-11 14:10:00,89.03,89.21,89.03,89.07,3000.0,76.3308,76.4851,76.3308,76.3651,3000.0
2011-02-11 14:15:00,89.13,89.24,89.05,89.1,3700.0,76.4166,76.5109,76.348,76.3908,3700.0
2011-02-11 14:20:00,89.07,89.21,89.07,89.14,1500.0,76.3651,76.4851,76.3651,76.4251,1500.0
2011-02-11 14:25:00,89.15,89.17,89.13,89.13,1000.0,76.4337,76.4509,76.4166,76.4166,1000.0
2011-02-11 14:30:00,89.2,89.37,89.19,89.29,2500.0,76.4766,76.6223,76.468,76.5537,2500.0
2011-02-11 14:35:00,89.23,89.35,89.22,89.35,1500.0,76.5023,76.6052,76.4937,76.6052,1500.0
2011-02-11 14:40:00,89.32,89.5,89.32,89.44,2100.0,76.5795,76.7338,76.5795,76.6823,2100.0
2011-02-11 14:45:00,89.45,89.45,89.42,89.43,600.0,76.6909,76.6909,76.6652,76.6738,600.0
2011-02-11 14:50:00,89.41,89.49,89.4,89.49,400.0,76.6566,76.7252,76.648,76.7252,400.0
2011-02-11 14:55:00,89.4,89.43,89.31,89.31,2100.0,76.648,76.6738,76.5709,76.5709,2100.0
2011-02-11 15:00:00,89.34,89.46,89.3,89.3,6000.0,76.5966,76.6995,76.5623,76.5623,6000.0
2011-02-11 15:05:00,89.31,89.32,89.19,89.32,5400.0,76.5709,76.5795,76.468,76.5795,5400.0
2011-02-11 15:10:00,89.25,89.3,89.22,89.25,2900.0,76.5194,76.5623,76.4937,76.5194,2900.0
2011-02-11 15:15:00,89.21,89.26,89.17,89.17,3600.0,76.4851,76.528,76.4509,76.4509,3600.0
2011-02-11 15:20:00,89.16,89.17,89.12,89.15,2700.0,76.4423,76.4509,76.408,76.4337,2700.0
2011-02-11 15:25:00,89.14,89.23,89.13,89.22,4900.0,76.4251,76.5023,76.4166,76.4937,4900.0
2011-02-11 15:30:00,89.22,89.37,89.22,89.27,9000.0,76.4937,76.6223,76.4937,76.5366,9000.0
2011-02-11 15:35:00,89.3,89.31,89.19,89.25,12100.0,76.5623,76.5709,76.468,76.5194,12100.0
2011-02-11 15:40:00,89.24,89.47,89.24,89.41,18600.0,76.5109,76.7081,76.5109,76.6566,18600.0
2011-02-11 15:45:00,89.39,89.45,89.24,89.43,20700.0,76.6395,76.6909,76.5109,76.6738,20700.0
2011-02-11 15:50:00,89.36,89.44,89.29,89.33,14400.0,76.6138,76.6823,76.5537,76.588,14400.0
2011-02-11 15:55:00,89.38,89.62,89.35,89.54,19300.0,76.6309,76.8367,76.6052,76.7681,19300.0
2011-02-14 09:30:00,89.34,89.66,89.11,89.11,3600.0,76.5966,76.871,76.3994,76.3994,3600.0
2011-02-14 09:35:00,89.28,89.28,88.84,88.94,4100.0,76.5452,76.5452,76.1679,76.2537,4100.0
2011-02-14 09:40:00,88.96,89.08,88.84,88.88,3800.0,76.2708,76.3737,76.1679,76.2022,3800.0
2011-02-14 09:45:00,89.05,89.25,89.02,89.07,3600.0,76.348,76.5194,76.3223,76.3651,3600.0
2011-02-14 09:50:00,89.16,89.41,89.07,89.3,5100.0,76.4423,76.6566,76.3651,76.5623,5100.0
2011-02-14 09:55:00,89.35,89.46,89.05,89.05,4300.0,76.6052,76.6995,76.348,76.348,4300.0
2011-02-14 10:00:00,89.04,89.41,89.04,89.37,3100.0,76.3394,76.6566,76.3394,76.6223,3100.0
2011-02-14 10:05:00,89.38,89.6,89.35,89.36,3800.0,76.6309,76.8195,76.6052,76.6138,3800.0
2011-02-14 10:10:00,89.4,89.44,89.27,89.4,2800.0,76.648,76.6823,76.5366,76.648,2800.0
2011-02-14 10:15:00,89.36,89.52,89.36,89.52,1400.0,76.6138,76.7509,76.6138,76.7509,1400.0
2011-02-14 10:20:00,89.43,89.79,89.43,89.79,3700.0,76.6738,76.9824,76.6738,76.9824,3700.0
2011-02-14 10:25:00,89.83,90.27,89.83,90.27,6400.0,77.0167,77.394,77.0167,77.394,6400.0
2011-02-14 10:30:00,90.2,90.29,90.0,90.05,5300.0,77.3339,77.4111,77.1625,77.2053,5300.0
2011-02-14 10:35:00,90.0,90.09,90.0,90.0,3000.0,77.1625,77.2396,77.1625,77.1625,3000.0
2011-02-14 10:40:00,90.0,90.02,89.78,89.9,12400.0,77.1625,77.1796,76.9738,77.0767,12400.0
2011-02-14 10:45:00,89.87,90.13,89.76,89.95,11600.0,77.051,77.2739,76.9567,77.1196,11600.0
2011-02-14 10:50:00,90.08,90.48,90.06,90.06,16400.0,77.2311,77.574,77.2139,77.2139,16400.0
2011-02-14 10:55:00,89.96,89.99,89.64,89.79,4000.0,77.1282,77.1539,76.8538,76.9824,4000.0
2011-02-14 11:00:00,89.82,90.02,89.82,89.92,2400.0,77.0081,77.1796,77.0081,77.0939,2400.0
2011-02-14 11:05:00,89.95,90.47,89.95,90.42,4500.0,77.1196,77.5654,77.1196,77.5226,4500.0
2011-02-14 11:10:00,90.43,90.49,90.35,90.35,2000.0,77.5311,77.5826,77.4625,77.4625,2000.0
2011-02-14 11:15:00,90.38,90.39,90.24,90.37,3200.0,77.4883,77.4968,77.3682,77.4797,3200.0
2011-02-14 11:20:00,90.37,90.79,90.37,90.53,5600.0,77.4797,77.8398,77.4797,77.6169,5600.0
2011-02-14 11:25:00,90.52,90.62,90.52,90.52,2200.0,77.6083,77.694,77.6083,77.6083,2200.0
2011-02-14 11:30:00,90.61,90.61,90.33,90.52,5200.0,77.6855,77.6855,77.4454,77.6083,5200.0
2011-02-14 11:35:00,90.51,90.58,90.44,90.5,1400.0,77.5997,77.6597,77.5397,77.5911,1400.0
2011-02-14 11:40:00,90.43,90.48,90.3,90.3,3100.0,77.5311,77.574,77.4197,77.4197,3100.0
2011-02-14 11:45:00,90.26,90.46,90.26,90.46,2500.0,77.3854,77.5569,77.3854,77.5569,2500.0
2011-02-14 11:50:00,90.48,90.48,90.39,90.47,4500.0,77.574,77.574,77.4968,77.5654,4500.0
2011-02-14 11:55:00,90.44,90.48,90.38,90.48,2200.0,77.5397,77.574,77.4883,77.574,2200.0
2011-02-14 12:00:00,90.47,90.63,90.42,90.63,4000.0,77.5654,77.7026,77.5226,77.7026,4000.0
2011-02-14 12:05:00,90.67,90.74,90.61,90.65,3200.0,77.7369,77.7969,77.6855,77.7197,3200.0
2011-02-14 12:10:00,90.67,90.7,90.61,90.66,1200.0,77.7369,77.7626,77.6855,77.7283,1200.0
2011-02-14 12:15:00,90.67,90.71,90.66,90.71,2200.0,77.7369,77.7712,77.7283,77.7712,2200.0
2011-02-14 12:20:00,90.69,90.73,90.63,90.66,3300.0,77.754,77.7883,77.7026,77.7283,3300.0
2011-02-14 12:25:00,90.62,90.62,90.34,90.34,5400.0,77.694,77.694,77.454,77.454,5400.0
2011-02-14 12:30:00,90.36,90.39,90.17,90.32,11400.0,77.4711,77.4968,77.3082,77.4368,11400.0
2011-02-14 12:35:00,90.27,90.39,90.27,90.37,2200.0,77.394,77.4968,77.394,77.4797,2200.0
2011-02-14 12:40:00,90.35,90.52,90.35,90.52,2300.0,77.4625,77.6083,77.4625,77.6083,2300.0
2011-02-14 12:45:00,90.52,90.52,90.35,90.47,2600.0,77.6083,77.6083,77.4625,77.5654,2600.0
2011-02-14 12:50:00,90.45,90.51,90.45,90.51,1000.0,77.5483,77.5997,77.5483,77.5997,1000.0
2011-02-14 12:55:00,90.53,90.57,90.5,90.5,1500.0,77.6169,77.6512,77.5911,77.5911,1500.0
2011-02-14 13:00:00,90.52,90.57,90.43,90.55,4800.0,77.6083,77.6512,77.5311,77.634,4800.0
2011-02-14 13:05:00,90.55,90.57,90.47,90.48,6400.0,77.634,77.6512,77.5654,77.574,6400.0
2011-02-14 13:10:00,90.51,90.7,90.51,90.7,2700.0,77.5997,77.7626,77.5997,77.7626,2700.0
2011-02-14 13:15:00,90.71,90.77,90.68,90.69,2900.0,77.7712,77.8226,77.7455,77.754,2900.0
2011-02-14 13:20:00,90.73,90.84,90.7,90.73,5200.0,77.7883,77.8826,77.7626,77.7883,5200.0
2011-02-14 13:25:00,90.72,90.78,90.68,90.7,5600.0,77.7798,77.8312,77.7455,77.7626,5600.0
2011-02-14 13:30:00,90.71,90.9,90.7,90.9,6100.0,77.7712,77.9341,77.7626,77.9341,6100.0
2011-02-14 13:35:00,90.92,90.93,90.87,90.9,3100.0,77.9512,77.9598,77.9084,77.9341,3100.0
2011-02-14 13:40:00,90.9,90.91,90.71,90.75,3200.0,77.9341,77.9427,77.7712,77.8055,3200.0
2011-02-14 13:45:00,90.73,90.82,90.72,90.74,3100.0,77.7883,77.8655,77.7798,77.7969,3100.0
2011-02-14 13:50:00,90.75,90.78,90.71,90.75,3400.0,77.8055,77.8312,77.7712,77.8055,3400.0
2011-02-14 13:55:00,90.75,90.76,90.63,90.63,5000.0,77.8055,77.8141,77.7026,77.7026,5000.0
2011-02-14 14:00:00,90.63,90.83,90.6,90.83,4600.0,77.7026,77.8741,77.6769,77.8741,4600.0
2011-02-14 14:05:00,90.83,90.99,90.78,90.98,6800.0,77.8741,78.0113,77.8312,78.0027,6800.0
2011-02-14 14:10:00,90.94,90.99,90.86,90.91,5700.0,77.9684,78.0113,77.8998,77.9427,5700.0
2011-02-14 14:15:00,90.91,90.98,90.89,90.94,5600.0,77.9427,78.0027,77.9255,77.9684,5600.0
2011-02-14 14:20:00,90.95,91.0,90.89,90.93,5900.0,77.977,78.0198,77.9255,77.9598,5900.0
2011-02-14 14:25:00,90.92,90.98,90.9,90.95,5400.0,77.9512,78.0027,77.9341,77.977,5400.0
2011-02-14 14:30:00,90.99,91.06,90.98,90.99,4100.0,78.0113,78.0713,78.0027,78.0113,4100.0
2011-02-14 14:35:00,90.96,90.99,90.87,90.96,4500.0,77.9855,78.0113,77.9084,77.9855,4500.0
2011-02-14 14:40:00,90.94,91.1,90.94,91.03,5900.0,77.9684,78.1056,77.9684,78.0455,5900.0
2011-02-14 14:45:00,91.09,91.14,90.95,90.98,7000.0,78.097,78.1399,77.977,78.0027,7000.0
2011-02-14 14:50:00,90.97,90.98,90.89,90.9,3700.0,77.9941,78.0027,77.9255,77.9341,3700.0
2011-02-14 14:55:00,90.89,90.89,90.82,90.84,2500.0,77.9255,77.9255,77.8655,77.8826,2500.0
2011-02-14 15:00:00,90.87,91.0,90.87,90.88,5000.0,77.9084,78.0198,77.9084,77.9169,5000.0
2011-02-14 15:05:00,90.85,90.91,90.77,90.77,6100.0,77.8912,77.9427,77.8226,77.8226,6100.0
2011-02-14 15:10:00,90.75,90.81,90.71,90.73,8600.0,77.8055,77.8569,77.7712,77.7883,8600.0
2011-02-14 15:15:00,90.75,90.77,90.62,90.69,6800.0,77.8055,77.8226,77.694,77.754,6800.0
2011-02-14 15:20:00,90.69,90.8,90.68,90.76,6300.0,77.754,77.8484,77.7455,77.8141,6300.0
2011-02-14 15:25:00,90.75,90.81,90.57,90.58,8500.0,77.8055,77.8569,77.6512,77.6597,8500.0
2011-02-14 15:30:00,90.6,90.77,90.57,90.75,12800.0,77.6769,77.8226,77.6512,77.8055,12800.0
2011-02-14 15:35:00,90.75,90.78,90.57,90.57,12400.0,77.8055,77.8312,77.6512,77.6512,12400.0
2011-02-14 15:40:00,90.59,90.83,90.52,90.8,13500.0,77.6683,77.8741,77.6083,77.8484,13500.0
2011-02-14 15:45:00,90.82,90.87,90.65,90.72,25200.0,77.8655,77.9084,77.7197,77.7798,25200.0
2011-02-14 15:50:00,90.72,90.83,90.58,90.76,33900.0,77.7798,77.8741,77.6597,77.8141,33900.0
2011-02-14 15:55:00,90.76,90.82,90.75,90.8,39200.0,77.8141,77.8655,77.8055,77.8484,39200.0
2011-02-15 09:30:00,90.97,91.06,90.27,90.54,5400.0,77.9941,78.0713,77.394,77.6254,5400.0
2011-02-15 09:35:00,90.65,90.72,90.0,90.18,4200.0,77.7197,77.7798,77.1625,77.3168,4200.0
2011-02-15 09:40:00,90.1,90.92,90.01,90.92,6100.0,77.2482,77.9512,77.171,77.9512,6100.0
2011-02-15 09:45:00,90.68,90.87,90.43,90.55,3700.0,77.7455,77.9084,77.5311,77.634,3700.0
2011-02-15 09:50:00,90.56,90.56,90.25,90.38,6100.0,77.6426,77.6426,77.3768,77.4883,6100.0
2011-02-15 09:55:00,90.38,90.63,90.38,90.59,2900.0,77.4883,77.7026,77.4883,77.6683,2900.0
2011-02-15 10:00:00,90.54,90.61,90.47,90.61,2500.0,77.6254,77.6855,77.5654,77.6855,2500.0
2011-02-15 10:05:00,90.53,90.64,90.41,90.41,3400.0,77.6169,77.7112,77.514,77.514,3400.0
2011-02-15 10:10:00,90.38,91.28,90.38,91.28,35800.0,77.4883,78.2599,77.4883,78.2599,35800.0
2011-02-15 10:15:00,91.15,91.35,91.15,91.34,3600.0,78.1484,78.3199,78.1484,78.3113,3600.0
2011-02-15 10:20:00,91.36,91.42,91.34,91.35,1400.0,78.3285,78.3799,78.3113,78.3199,1400.0
2011-02-15 10:25:00,91.37,91.41,91.18,91.18,1500.0,78.337,78.3713,78.1742,78.1742,1500.0
2011-02-15 10:30:00,91.13,91.13,91.01,91.01,500.0,78.1313,78.1313,78.0284,78.0284,500.0
2011-02-15 10:35:00,91.06,91.11,91.05,91.08,1500.0,78.0713,78.1141,78.0627,78.0884,1500.0
2011-02-15 10:40:00,91.07,91.11,90.92,91.05,2200.0,78.0798,78.1141,77.9512,78.0627,2200.0
2011-02-15 10:45:00,91.06,91.21,91.06,91.21,1600.0,78.0713,78.1999,78.0713,78.1999,1600.0
2011-02-15 10:50:00,91.15,91.31,91.15,91.31,1300.0,78.1484,78.2856,78.1484,78.2856,1300.0
2011-02-15 10:55:00,91.34,91.48,91.16,91.28,3000.0,78.3113,78.4314,78.157,78.2599,3000.0
2011-02-15 11:00:00,91.26,91.28,91.15,91.15,1900.0,78.2427,78.2599,78.1484,78.1484,1900.0
2011-02-15 11:05:00,91.1,91.75,91.06,91.67,22700.0,78.1056,78.6628,78.0713,78.5943,22700.0
2011-02-15 11:10:00,91.61,91.61,91.48,91.53,1500.0,78.5428,78.5428,78.4314,78.4742,1500.0
2011-02-15 11:15:00,91.52,91.53,91.44,91.49,1300.0,78.4657,78.4742,78.3971,78.4399,1300.0
2011-02-15 11:20:00,91.38,91.38,91.31,91.31,500.0,78.3456,78.3456,78.2856,78.2856,500.0
2011-02-15 11:25:00,91.3,91.4,91.17,91.2,2600.0,78.277,78.3628,78.1656,78.1913,2600.0
2011-02-15 11:30:00,91.16,91.16,91.08,91.08,1000.0,78.157,78.157,78.0884,78.0884,1000.0
2011-02-15 11:35:00,91.03,91.03,90.76,90.76,2900.0,78.0455,78.0455,77.8141,77.8141,2900.0
2011-02-15 11:40:00,90.76,90.81,90.7,90.7,2500.0,77.8141,77.8569,77.7626,77.7626,2500.0
2011-02-15 11:45:00,90.58,90.7,90.53,90.65,6600.0,77.6597,77.7626,77.6169,77.7197,6600.0
2011-02-15 11:50:00,90.57,91.12,90.57,90.97,24600.0,77.6512,78.1227,77.6512,77.9941,24600.0
2011-02-15 11:55:00,91.01,91.01,90.78,90.78,1200.0,78.0284,78.0284,77.8312,77.8312,1200.0
2011-02-15 12:00:00,90.78,90.81,90.63,90.79,2700.0,77.8312,77.8569,77.7026,77.8398,2700.0
2011-02-15 12:05:00,90.74,90.74,90.64,90.66,1100.0,77.7969,77.7969,77.7112,77.7283,1100.0
2011-02-15 12:10:00,90.65,90.67,90.61,90.61,400.0,77.7197,77.7369,77.6855,77.6855,400.0
2011-02-15 12:15:00,90.63,90.67,90.54,90.58,1500.0,77.7026,77.7369,77.6254,77.6597,1500.0
2011-02-15 12:20:00,90.6,90.6,90.58,90.58,300.0,77.6769,77.6769,77.6597,77.6597,300.0
2011-02-15 12:25:00,90.58,90.65,90.55,90.58,1800.0,77.6597,77.7197,77.634,77.6597,1800.0
2011-02-15 12:30:00,90.58,90.65,90.52,90.54,2400.0,77.6597,77.7197,77.6083,77.6254,2400.0
2011-02-15 12:35:00,90.56,90.7,90.51,90.7,18000.0,77.6426,77.7626,77.5997,77.7626,18000.0
2011-02-15 12:40:00,90.67,90.67,90.51,90.51,1200.0,77.7369,77.7369,77.5997,77.5997,1200.0
2011-02-15 12:45:00,90.54,90.54,90.42,90.46,2300.0,77.6254,77.6254,77.5226,77.5569,2300.0
2011-02-15 12:50:00,90.43,90.43,90.41,90.42,800.0,77.5311,77.5311,77.514,77.5226,800.0
2011-02-15 12:55:00,90.41,90.41,90.3,90.31,1500.0,77.514,77.514,77.4197,77.4282,1500.0
2011-02-15 13:00:00,90.31,90.33,90.14,90.16,2300.0,77.4282,77.4454,77.2825,77.2996,2300.0
2011-02-15 13:05:00,90.16,90.16,90.04,90.06,2400.0,77.2996,77.2996,77.1968,77.2139,2400.0
2011-02-15 13:10:00,90.08,90.13,90.05,90.09,6800.0,77.2311,77.2739,77.2053,77.2396,6800.0
2011-02-15 13:15:00,90.07,90.12,90.01,90.01,3900.0,77.2225,77.2653,77.171,77.171,3900.0
2011-02-15 13:20:00,89.97,90.05,89.97,89.99,2000.0,77.1367,77.2053,77.1367,77.1539,2000.0
2011-02-15 13:25:00,90.03,90.07,89.98,89.98,1600.0,77.1882,77.2225,77.1453,77.1453,1600.0
2011-02-15 13:30:00,89.96,89.98,89.91,89.91,1300.0,77.1282,77.1453,77.0853,77.0853,1300.0
2011-02-15 13:35:00,89.95,90.04,89.94,90.03,2200.0,77.1196,77.1968,77.111,77.1882,2200.0
2011-02-15 13:40:00,90.02,90.05,90.0,90.0,700.0,77.1796,77.2053,77.1625,77.1625,700.0
2011-02-15 13:45:00,90.0,90.05,89.98,89.98,1600.0,77.1625,77.2053,77.1453,77.1453,1600.0
2011-02-15 13:50:00,89.98,89.98,89.81,89.87,5000.0,77.1453,77.1453,76.9996,77.051,5000.0
2011-02-15 13:55:00,89.84,89.87,89.77,89.79,3600.0,77.0253,77.051,76.9653,76.9824,3600.0
2011-02-15 14:00:00,89.77,89.8,89.58,89.58,3300.0,76.9653,76.991,76.8024,76.8024,3300.0
2011-02-15 14:05:00,89.59,89.61,89.54,89.6,2000.0,76.8109,76.8281,76.7681,76.8195,2000.0
2011-02-15 14:10:00,89.65,89.65,89.53,89.53,3000.0,76.8624,76.8624,76.7595,76.7595,3000.0
2011-02-15 14:15:00,89.53,89.61,89.53,89.61,1700.0,76.7595,76.8281,76.7595,76.8281,1700.0
2011-02-15 14:20:00,89.59,89.71,89.52,89.66,2100.0,76.8109,76.9138,76.7509,76.871,2100.0
2011-02-15 14:25:00,89.61,89.66,89.55,89.58,3300.0,76.8281,76.871,76.7767,76.8024,3300.0
2011-02-15 14:30:00,89.59,89.59,89.47,89.48,2000.0,76.8109,76.8109,76.7081,76.7166,2000.0
2011-02-15 14:35:00,89.54,89.65,89.49,89.57,3500.0,76.7681,76.8624,76.7252,76.7938,3500.0
2011-02-15 14:40:00,89.55,89.64,89.55,89.6,2900.0,76.7767,76.8538,76.7767,76.8195,2900.0
2011-02-15 14:45:00,89.64,89.65,89.55,89.64,1800.0,76.8538,76.8624,76.7767,76.8538,1800.0
2011-02-15 14:50:00,89.66,89.71,89.63,89.68,1500.0,76.871,76.9138,76.8452,76.8881,1500.0
2011-02-15 14:55:00,89.71,89.71,89.58,89.58,2000.0,76.9138,76.9138,76.8024,76.8024,2000.0
2011-02-15 15:00:00,89.59,89.71,89.59,89.71,3800.0,76.8109,76.9138,76.8109,76.9138,3800.0
2011-02-15 15:05:00,89.71,89.74,89.61,89.68,3100.0,76.9138,76.9396,76.8281,76.8881,3100.0
2011-02-15 15:10:00,89.65,89.66,89.59,89.62,3300.0,76.8624,76.871,76.8109,76.8367,3300.0
2011-02-15 15:15:00,89.65,89.73,89.61,89.64,3400.0,76.8624,76.931,76.8281,76.8538,3400.0
2011-02-15 15:20:00,89.68,89.71,89.52,89.6,5900.0,76.8881,76.9138,76.7509,76.8195,5900.0
2011-02-15 15:25:00,89.61,89.69,89.54,89.55,3700.0,76.8281,76.8967,76.7681,76.7767,3700.0
2011-02-15 15:30:00,89.55,89.57,89.34,89.36,11800.0,76.7767,76.7938,76.5966,76.6138,11800.0
2011-02-15 15:35:00,89.41,89.5,89.32,89.42,14400.0,76.6566,76.7338,76.5795,76.6652,14400.0
2011-02-15 15:40:00,89.41,89.44,89.34,89.44,9400.0,76.6566,76.6823,76.5966,76.6823,9400.0
2011-02-15 15:45:00,89.45,89.65,89.41,89.46,19300.0,76.6909,76.8624,76.6566,76.6995,19300.0
2011-02-15 15:50:00,89.43,89.49,89.39,89.46,5700.0,76.6738,76.7252,76.6395,76.6995,5700.0
2011-02-15 15:55:00,89.43,89.58,89.4,89.53,18800.0,76.6738,76.8024,76.648,76.7595,18800.0
2011-02-16 09:30:00,89.96,90.69,89.73,90.69,5900.0,77.1282,77.754,76.931,77.754,5900.0
2011-02-16 09:35:00,90.64,90.64,90.43,90.44,2800.0,77.7112,77.7112,77.5311,77.5397,2800.0
2011-02-16 09:40:00,90.3,90.65,90.3,90.61,1400.0,77.4197,77.7197,77.4197,77.6855,1400.0
2011-02-16 09:45:00,90.48,90.52,90.27,90.27,1700.0,77.574,77.6083,77.394,77.394,1700.0
2011-02-16 09:50:00,90.27,90.54,90.27,90.54,1700.0,77.394,77.6254,77.394,77.6254,1700.0
2011-02-16 09:55:00,90.6,90.89,90.6,90.89,1800.0,77.6769,77.9255,77.6769,77.9255,1800.0
2011-02-16 10:00:00,90.9,91.18,90.9,91.18,6800.0,77.9341,78.1742,77.9341,78.1742,6800.0
2011-02-16 10:05:00,91.15,91.4,91.09,91.4,3300.0,78.1484,78.3628,78.097,78.3628,3300.0
2011-02-16 10:10:00,91.42,91.71,91.42,91.51,6000.0,78.3799,78.6286,78.3799,78.4571,6000.0
2011-02-16 10:15:00,91.6,91.61,91.38,91.38,6100.0,78.5342,78.5428,78.3456,78.3456,6100.0
2011-02-16 10:20:00,91.44,91.69,91.44,91.67,5500.0,78.3971,78.6114,78.3971,78.5943,5500.0
2011-02-16 10:25:00,91.52,91.71,91.49,91.49,1800.0,78.4657,78.6286,78.4399,78.4399,1800.0
2011-02-16 10:30:00,91.51,91.59,91.51,91.59,3400.0,78.4571,78.5257,78.4571,78.5257,3400.0
2011-02-16 10:35:00,91.55,91.7,91.55,91.65,1900.0,78.4914,78.62,78.4914,78.5771,1900.0
2011-02-16 10:40:00,91.67,91.81,91.65,91.81,4100.0,78.5943,78.7143,78.5771,78.7143,4100.0
2011-02-16 10:45:00,91.82,91.82,91.63,91.71,8200.0,78.7229,78.7229,78.56,78.6286,8200.0
2011-02-16 10:50:00,91.72,92.07,91.72,92.03,8700.0,78.6371,78.9372,78.6371,78.9029,8700.0
2011-02-16 10:55:00,92.0,92.25,92.0,92.25,1700.0,78.8772,79.0915,78.8772,79.0915,1700.0
2011-02-16 11:00:00,92.24,92.25,92.09,92.11,2100.0,79.083,79.0915,78.9543,78.9715,2100.0
2011-02-16 11:05:00,92.06,92.18,91.93,91.93,4800.0,78.9286,79.0315,78.8172,78.8172,4800.0
2011-02-16 11:10:00,91.86,91.93,91.86,91.92,1300.0,78.7572,78.8172,78.7572,78.8086,1300.0
2011-02-16 11:15:00,91.97,91.97,91.9,91.97,55100.0,78.8515,78.8515,78.7914,78.8515,55100.0
2011-02-16 11:20:00,91.98,92.0,91.9,91.9,8200.0,78.86,78.8772,78.7914,78.7914,8200.0
2011-02-16 11:25:00,91.84,91.86,91.83,91.84,1000.0,78.74,78.7572,78.7314,78.74,1000.0
2011-02-16 11:30:00,91.93,91.93,91.71,91.71,600.0,78.8172,78.8172,78.6286,78.6286,600.0
2011-02-16 11:35:00,91.74,91.8,91.66,91.73,1100.0,78.6543,78.7057,78.5857,78.6457,1100.0
2011-02-16 11:40:00,91.7,91.72,91.7,91.72,200.0,78.62,78.6371,78.62,78.6371,200.0
2011-02-16 11:45:00,91.79,91.87,91.68,91.71,4200.0,78.6971,78.7657,78.6028,78.6286,4200.0
2011-02-16 11:50:00,91.75,91.86,91.69,91.82,7300.0,78.6628,78.7572,78.6114,78.7229,7300.0
2011-02-16 11:55:00,91.81,91.95,91.7,91.94,6100.0,78.7143,78.8343,78.62,78.8257,6100.0
2011-02-16 12:00:00,91.95,92.01,91.8,91.86,30800.0,78.8343,78.8858,78.7057,78.7572,30800.0
2011-02-16 12:05:00,91.86,91.9,91.53,91.56,9400.0,78.7572,78.7914,78.4742,78.4999,9400.0
2011-02-16 12:10:00,91.54,91.8,91.48,91.71,13000.0,78.4828,78.7057,78.4314,78.6286,13000.0
2011-02-16 12:15:00,91.64,91.79,91.61,91.67,800.0,78.5685,78.6971,78.5428,78.5943,800.0
2011-02-16 12:20:00,91.75,91.77,91.65,91.77,500.0,78.6628,78.68,78.5771,78.68,500.0
2011-02-16 12:25:00,91.87,91.9,91.87,91.9,1700.0,78.7657,78.7914,78.7657,78.7914,1700.0
2011-02-16 12:30:00,91.9,91.9,91.9,91.9,0.0,78.7914,78.7914,78.7914,78.7914,0.0
2011-02-16 12:35:00,91.77,91.89,91.77,91.87,1400.0,78.68,78.7829,78.68,78.7657,1400.0
2011-02-16 12:40:00,91.82,91.88,91.82,91.86,400.0,78.7229,78.7743,78.7229,78.7572,400.0
2011-02-16 12:45:00,91.82,91.82,91.8,91.82,600.0,78.7229,78.7229,78.7057,78.7229,600.0
2011-02-16 12:50:00,91.81,91.81,91.65,91.77,2600.0,78.7143,78.7143,78.5771,78.68,2600.0
2011-02-16 12:55:00,91.8,91.8,91.77,91.77,4000.0,78.7057,78.7057,78.68,78.68,4000.0
2011-02-16 13:00:00,91.77,91.77,91.67,91.73,600.0,78.68,78.68,78.5943,78.6457,600.0
2011-02-16 13:05:00,91.78,91.8,91.78,91.8,800.0,78.6886,78.7057,78.6886,78.7057,800.0
2011-02-16 13:10:00,91.75,91.75,91.64,91.65,900.0,78.6628,78.6628,78.5685,78.5771,900.0
2011-02-16 13:15:00,91.69,91.69,91.57,91.6,500.0,78.6114,78.6114,78.5085,78.5342,500.0
2011-02-16 13:20:00,91.61,91.63,91.59,91.59,800.0,78.5428,78.56,78.5257,78.5257,800.0
2011-02-16 13:25:00,91.6,91.92,91.5,91.82,160800.0,78.5342,78.8086,78.4485,78.7229,160800.0
2011-02-16 13:30:00,91.85,91.92,91.83,91.87,3600.0,78.7486,78.8086,78.7314,78.7657,3600.0
2011-02-16 13:35:00,91.87,91.9,91.85,91.9,1300.0,78.7657,78.7914,78.7486,78.7914,1300.0
2011-02-16 13:40:00,91.9,91.9,91.87,91.88,900.0,78.7914,78.7914,78.7657,78.7743,900.0
2011-02-16 13:45:00,91.9,91.9,91.86,91.86,1100.0,78.7914,78.7914,78.7572,78.7572,1100.0
2011-02-16 13:50:00,91.87,91.88,91.87,91.87,700.0,78.7657,78.7743,78.7657,78.7657,700.0
2011-02-16 13:55:00,91.84,91.89,91.84,91.89,1400.0,78.74,78.7829,78.74,78.7829,1400.0
2011-02-16 14:00:00,91.9,91.9,91.75,91.9,5700.0,78.7914,78.7914,78.6628,78.7914,5700.0
2011-02-16 14:05:00,91.9,91.9,91.63,91.63,4800.0,78.7914,78.7914,78.56,78.56,4800.0
2011-02-16 14:10:00,91.67,91.77,91.52,91.52,5300.0,78.5943,78.68,78.4657,78.4657,5300.0
2011-02-16 14:15:00,91.58,91.78,91.58,91.78,5700.0,78.5171,78.6886,78.5171,78.6886,5700.0
2011-02-16 14:20:00,91.75,91.77,91.67,91.77,1000.0,78.6628,78.68,78.5943,78.68,1000.0
2011-02-16 14:25:00,91.77,91.81,91.73,91.81,1000.0,78.68,78.7143,78.6457,78.7143,1000.0
2011-02-16 14:30:00,91.77,91.9,91.77,91.9,3400.0,78.68,78.7914,78.68,78.7914,3400.0
2011-02-16 14:35:00,91.89,91.9,91.82,91.9,3200.0,78.7829,78.7914,78.7229,78.7914,3200.0
2011-02-16 14:40:00,91.87,91.88,91.76,91.88,2400.0,78.7657,78.7743,78.6714,78.7743,2400.0
2011-02-16 14:45:00,91.84,91.94,91.81,91.81,3500.0,78.74,78.8257,78.7143,78.7143,3500.0
2011-02-16 14:50:00,91.81,91.83,91.75,91.83,2200.0,78.7143,78.7314,78.6628,78.7314,2200.0
2011-02-16 14:55:00,91.85,91.89,91.73,91.81,4700.0,78.7486,78.7829,78.6457,78.7143,4700.0
2011-02-16 15:00:00,91.79,91.8,91.61,91.73,7200.0,78.6971,78.7057,78.5428,78.6457,7200.0
2011-02-16 15:05:00,91.73,91.84,91.72,91.72,1700.0,78.6457,78.74,78.6371,78.6371,1700.0
2011-02-16 15:10:00,91.71,91.75,91.67,91.7,3000.0,78.6286,78.6628,78.5943,78.62,3000.0
2011-02-16 15:15:00,91.67,91.77,91.57,91.57,5500.0,78.5943,78.68,78.5085,78.5085,5500.0
2011-02-16 15:20:00,91.55,91.64,91.5,91.62,95300.0,78.4914,78.5685,78.4485,78.5514,95300.0
2011-02-16 15:25:00,91.65,91.67,91.47,91.56,6000.0,78.5771,78.5943,78.4228,78.4999,6000.0
2011-02-16 15:30:00,91.59,91.73,91.58,91.68,5600.0,78.5257,78.6457,78.5171,78.6028,5600.0
2011-02-16 15:35:00,91.67,91.78,91.57,91.74,7800.0,78.5943,78.6886,78.5085,78.6543,7800.0
2011-02-16 15:40:00,91.69,91.71,91.55,91.64,6800.0,78.6114,78.6286,78.4914,78.5685,6800.0
2011-02-16 15:45:00,91.62,91.65,91.46,91.55,15800.0,78.5514,78.5771,78.4142,78.4914,15800.0
2011-02-16 15:50:00,91.57,91.69,91.47,91.61,18000.0,78.5085,78.6114,78.4228,78.5428,18000.0
2011-02-16 15:55:00,91.61,91.73,91.56,91.65,15500.0,78.5428,78.6457,78.4999,78.5771,15500.0
2011-02-17 09:30:00,91.37,91.71,91.22,91.32,3700.0,78.337,78.6286,78.2084,78.2942,3700.0
2011-02-17 09:35:00,91.3,91.31,90.77,90.77,2800.0,78.277,78.2856,77.8226,77.8226,2800.0
2011-02-17 09:40:00,90.89,91.11,90.76,90.95,1300.0,77.9255,78.1141,77.8141,77.977,1300.0
2011-02-17 09:45:00,91.11,91.43,91.11,91.43,800.0,78.1141,78.3885,78.1141,78.3885,800.0
2011-02-17 09:50:00,91.41,91.41,90.88,91.28,10600.0,78.3713,78.3713,77.9169,78.2599,10600.0
2011-02-17 09:55:00,91.27,91.66,91.26,91.66,2800.0,78.2513,78.5857,78.2427,78.5857,2800.0
2011-02-17 10:00:00,91.76,92.0,91.68,92.0,7100.0,78.6714,78.8772,78.6028,78.8772,7100.0
2011-02-17 10:05:00,92.0,92.05,91.93,91.93,7500.0,78.8772,78.9201,78.8172,78.8172,7500.0
2011-02-17 10:10:00,91.97,92.05,91.94,92.0,9300.0,78.8515,78.9201,78.8257,78.8772,9300.0
2011-02-17 10:15:00,91.98,92.05,91.94,92.0,9400.0,78.86,78.9201,78.8257,78.8772,9400.0
2011-02-17 10:20:00,92.02,92.19,92.0,92.13,8700.0,78.8943,79.0401,78.8772,78.9886,8700.0
2011-02-17 10:25:00,92.19,92.24,92.08,92.15,5200.0,79.0401,79.083,78.9458,79.0058,5200.0
2011-02-17 10:30:00,92.08,92.25,92.03,92.25,3400.0,78.9458,79.0915,78.9029,79.0915,3400.0
2011-02-17 10:35:00,92.23,92.32,92.13,92.19,12600.0,79.0744,79.1515,78.9886,79.0401,12600.0
2011-02-17 10:40:00,92.15,92.28,92.15,92.28,3900.0,79.0058,79.1172,79.0058,79.1172,3900.0
2011-02-17 10:45:00,92.32,92.34,92.28,92.28,1100.0,79.1515,79.1687,79.1172,79.1172,1100.0
2011-02-17 10:50:00,92.23,92.23,91.84,92.04,12300.0,79.0744,79.0744,78.74,78.9115,12300.0
2011-02-17 10:55:00,92.01,92.14,91.74,92.14,13300.0,78.8858,78.9972,78.6543,78.9972,13300.0
2011-02-17 11:00:00,92.19,92.34,92.1,92.33,10700.0,79.0401,79.1687,78.9629,79.1601,10700.0
2011-02-17 11:05:00,92.31,92.31,92.18,92.23,2900.0,79.143,79.143,79.0315,79.0744,2900.0
2011-02-17 11:10:00,92.24,92.4,92.22,92.34,2500.0,79.083,79.2201,79.0658,79.1687,2500.0
2011-02-17 11:15:00,92.39,92.44,92.2,92.24,4100.0,79.2116,79.2544,79.0487,79.083,4100.0
2011-02-17 11:20:00,92.28,92.28,92.25,92.26,2200.0,79.1172,79.1172,79.0915,79.1001,2200.0
2011-02-17 11:25:00,92.25,92.31,92.22,92.27,900.0,79.0915,79.143,79.0658,79.1087,900.0
2011-02-17 11:30:00,92.26,92.32,92.18,92.3,1400.0,79.1001,79.1515,79.0315,79.1344,1400.0
2011-02-17 11:35:00,92.23,92.29,92.19,92.19,900.0,79.0744,79.1258,79.0401,79.0401,900.0
2011-02-17 11:40:00,92.13,92.2,92.13,92.18,500.0,78.9886,79.0487,78.9886,79.0315,500.0
2011-02-17 11:45:00,92.22,92.22,92.15,92.18,500.0,79.0658,79.0658,79.0058,79.0315,500.0
2011-02-17 11:50:00,92.19,92.32,92.15,92.18,3500.0,79.0401,79.1515,79.0058,79.0315,3500.0
2011-02-17 11:55:00,92.22,92.33,92.22,92.25,3100.0,79.0658,79.1601,79.0658,79.0915,3100.0
2011-02-17 12:00:00,92.24,92.29,92.07,92.07,3200.0,79.083,79.1258,78.9372,78.9372,3200.0
2011-02-17 12:05:00,92.03,92.15,92.03,92.15,3600.0,78.9029,79.0058,78.9029,79.0058,3600.0
2011-02-17 12:10:00,92.15,92.15,92.05,92.07,6200.0,79.0058,79.0058,78.9201,78.9372,6200.0
2011-02-17 12:15:00,92.1,92.11,92.07,92.07,1000.0,78.9629,78.9715,78.9372,78.9372,1000.0
2011-02-17 12:20:00,92.1,92.15,92.1,92.15,500.0,78.9629,79.0058,78.9629,79.0058,500.0
2011-02-17 12:25:00,92.1,92.14,92.1,92.14,500.0,78.9629,78.9972,78.9629,78.9972,500.0
2011-02-17 12:30:00,92.14,92.25,92.12,92.2,3400.0,78.9972,79.0915,78.9801,79.0487,3400.0
2011-02-17 12:35:00,92.14,92.31,92.13,92.31,8900.0,78.9972,79.143,78.9886,79.143,8900.0
2011-02-17 12:40:00,92.36,92.45,92.35,92.39,7400.0,79.1858,79.263,79.1773,79.2116,7400.0
2011-02-17 12:45:00,92.44,92.44,92.25,92.25,16200.0,79.2544,79.2544,79.0915,79.0915,16200.0
2011-02-17 12:50:00,92.24,92.24,92.01,92.09,7100.0,79.083,79.083,78.8858,78.9543,7100.0
2011-02-17 12:55:00,92.1,92.3,92.06,92.24,15000.0,78.9629,79.1344,78.9286,79.083,15000.0
2011-02-17 13:00:00,92.26,92.36,92.2,92.2,18300.0,79.1001,79.1858,79.0487,79.0487,18300.0
2011-02-17 13:05:00,92.24,92.31,92.22,92.3,2500.0,79.083,79.143,79.0658,79.1344,2500.0
2011-02-17 13:10:00,92.3,92.34,92.3,92.34,800.0,79.1344,79.1687,79.1344,79.1687,800.0
2011-02-17 13:15:00,92.32,92.36,92.3,92.33,2100.0,79.1515,79.1858,79.1344,79.1601,2100.0
2011-02-17 13:20:00,92.24,92.35,92.21,92.35,2100.0,79.083,79.1773,79.0572,79.1773,2100.0
2011-02-17 13:25:00,92.35,92.4,92.28,92.35,2000.0,79.1773,79.2201,79.1172,79.1773,2000.0
2011-02-17 13:30:00,92.38,92.38,92.29,92.31,1600.0,79.203,79.203,79.1258,79.143,1600.0
2011-02-17 13:35:00,92.24,92.24,92.24,92.24,100.0,79.083,79.083,79.083,79.083,100.0
2011-02-17 13:40:00,92.28,92.29,92.22,92.29,1200.0,79.1172,79.1258,79.0658,79.1258,1200.0
2011-02-17 13:45:00,92.22,92.22,92.17,92.19,1100.0,79.0658,79.0658,79.0229,79.0401,1100.0
2011-02-17 13:50:00,92.19,92.19,92.19,92.19,200.0,79.0401,79.0401,79.0401,79.0401,200.0
2011-02-17 13:55:00,92.19,92.2,92.18,92.2,400.0,79.0401,79.0487,79.0315,79.0487,400.0
2011-02-17 14:00:00,92.23,92.29,92.22,92.25,1100.0,79.0744,79.1258,79.0658,79.0915,1100.0
2011-02-17 14:05:00,92.27,92.27,92.21,92.24,600.0,79.1087,79.1087,79.0572,79.083,600.0
2011-02-17 14:10:00,92.22,92.25,92.2,92.22,900.0,79.0658,79.0915,79.0487,79.0658,900.0
2011-02-17 14:15:00,92.22,92.33,92.21,92.22,3400.0,79.0658,79.1601,79.0572,79.0658,3400.0
2011-02-17 14:20:00,92.25,92.3,92.23,92.3,1800.0,79.0915,79.1344,79.0744,79.1344,1800.0
2011-02-17 14:25:00,92.31,92.31,92.23,92.23,1400.0,79.143,79.143,79.0744,79.0744,1400.0
2011-02-17 14:30:00,92.26,92.34,92.26,92.33,4400.0,79.1001,79.1687,79.1001,79.1601,4400.0
2011-02-17 14:35:00,92.34,92.42,92.34,92.39,1500.0,79.1687,79.2373,79.1687,79.2116,1500.0
2011-02-17 14:40:00,92.34,92.36,92.25,92.25,9700.0,79.1687,79.1858,79.0915,79.0915,9700.0
2011-02-17 14:45:00,92.22,92.24,92.2,92.23,3900.0,79.0658,79.083,79.0487,79.0744,3900.0
2011-02-17 14:50:00,92.22,92.22,92.13,92.15,5300.0,79.0658,79.0658,78.9886,79.0058,5300.0
2011-02-17 14:55:00,92.15,92.16,92.1,92.12,6700.0,79.0058,79.0144,78.9629,78.9801,6700.0
2011-02-17 15:00:00,92.13,92.17,92.11,92.13,12000.0,78.9886,79.0229,78.9715,78.9886,12000.0
2011-02-17 15:05:00,92.12,92.13,92.07,92.1,7000.0,78.9801,78.9886,78.9372,78.9629,7000.0
2011-02-17 15:10:00,92.09,92.11,92.01,92.03,7100.0,78.9543,78.9715,78.8858,78.9029,7100.0
2011-02-17 15:15:00,92.03,92.04,91.95,91.95,6300.0,78.9029,78.9115,78.8343,78.8343,6300.0
2011-02-17 15:20:00,91.98,92.02,91.97,92.01,3600.0,78.86,78.8943,78.8515,78.8858,3600.0
2011-02-17 15:25:00,92.01,92.02,91.93,91.99,4300.0,78.8858,78.8943,78.8172,78.8686,4300.0
2011-02-17 15:30:00,91.99,92.02,91.98,92.01,6800.0,78.8686,78.8943,78.86,78.8858,6800.0
2011-02-17 15:35:00,92.02,92.02,91.98,92.02,9800.0,78.8943,78.8943,78.86,78.8943,9800.0
2011-02-17 15:40:00,92.01,92.03,92.0,92.02,14300.0,78.8858,78.9029,78.8772,78.8943,14300.0
2011-02-17 15:45:00,92.05,92.1,91.85,92.06,38000.0,78.9201,78.9629,78.7486,78.9286,38000.0
2011-02-17 15:50:00,92.04,92.1,92.0,92.08,31100.0,78.9115,78.9629,78.8772,78.9458,31100.0
2011-02-17 15:55:00,92.11,92.12,92.01,92.04,38600.0,78.9715,78.9801,78.8858,78.9115,38600.0
2011-02-18 09:30:00,92.23,93.05,92.23,93.05,4600.0,79.0744,79.7774,79.0744,79.7774,4600.0
2011-02-18 09:35:00,92.78,93.0,92.76,93.0,23800.0,79.5459,79.7345,79.5288,79.7345,23800.0
2011-02-18 09:40:00,92.99,93.05,92.78,92.78,4600.0,79.726,79.7774,79.5459,79.5459,4600.0
2011-02-18 09:45:00,92.87,92.9,92.85,92.86,5700.0,79.6231,79.6488,79.6059,79.6145,5700.0
2011-02-18 09:50:00,92.77,92.77,92.65,92.65,6000.0,79.5374,79.5374,79.4345,79.4345,6000.0
2011-02-18 09:55:00,92.47,92.48,92.17,92.22,2900.0,79.2801,79.2887,79.0229,79.0658,2900.0
2011-02-18 10:00:00,92.23,92.28,92.16,92.16,1500.0,79.0744,79.1172,79.0144,79.0144,1500.0
2011-02-18 10:05:00,92.18,92.18,92.06,92.06,3500.0,79.0315,79.0315,78.9286,78.9286,3500.0
2011-02-18 10:10:00,92.14,92.14,91.95,91.96,16500.0,78.9972,78.9972,78.8343,78.8429,16500.0
2011-02-18 10:15:00,91.95,92.04,91.91,92.0,11600.0,78.8343,78.9115,78.8,78.8772,11600.0
2011-02-18 10:20:00,91.95,92.03,91.81,91.89,15400.0,78.8343,78.9029,78.7143,78.7829,15400.0
2011-02-18 10:25:00,91.85,91.9,91.62,91.69,11800.0,78.7486,78.7914,78.5514,78.6114,11800.0
2011-02-18 10:30:00,91.76,91.76,91.69,91.71,1600.0,78.6714,78.6714,78.6114,78.6286,1600.0
2011-02-18 10:35:00,91.66,91.66,91.56,91.56,4100.0,78.5857,78.5857,78.4999,78.4999,4100.0
2011-02-18 10:40:00,91.6,91.6,91.48,91.52,3700.0,78.5342,78.5342,78.4314,78.4657,3700.0
2011-02-18 10:45:00,91.43,91.48,91.4,91.44,2500.0,78.3885,78.4314,78.3628,78.3971,2500.0
2011-02-18 10:50:00,91.45,91.46,91.26,91.26,2100.0,78.4056,78.4142,78.2427,78.2427,2100.0
2011-02-18 10:55:00,91.35,91.35,91.22,91.23,2100.0,78.3199,78.3199,78.2084,78.217,2100.0
2011-02-18 11:00:00,91.25,91.29,90.93,91.1,7400.0,78.2342,78.2685,77.9598,78.1056,7400.0
2011-02-18 11:05:00,91.12,91.21,91.08,91.21,5100.0,78.1227,78.1999,78.0884,78.1999,5100.0
2011-02-18 11:10:00,91.21,91.21,91.11,91.21,1700.0,78.1999,78.1999,78.1141,78.1999,1700.0
2011-02-18 11:15:00,91.2,91.2,91.11,91.2,1000.0,78.1913,78.1913,78.1141,78.1913,1000.0
2011-02-18 11:20:00,91.34,91.37,91.32,91.33,8100.0,78.3113,78.337,78.2942,78.3028,8100.0
2011-02-18 11:25:00,91.36,91.38,91.28,91.35,2800.0,78.3285,78.3456,78.2599,78.3199,2800.0
2011-02-18 11:30:00,91.35,91.37,91.32,91.35,5400.0,78.3199,78.337,78.2942,78.3199,5400.0
2011-02-18 11:35:00,91.35,91.44,91.35,91.42,2100.0,78.3199,78.3971,78.3199,78.3799,2100.0
2011-02-18 11:40:00,91.37,91.44,91.37,91.44,4000.0,78.337,78.3971,78.337,78.3971,4000.0
2011-02-18 11:45:00,91.42,91.58,91.42,91.54,2800.0,78.3799,78.5171,78.3799,78.4828,2800.0
2011-02-18 11:50:00,91.58,91.75,91.58,91.75,5800.0,78.5171,78.6628,78.5171,78.6628,5800.0
2011-02-18 11:55:00,91.71,91.75,91.66,91.66,2000.0,78.6286,78.6628,78.5857,78.5857,2000.0
2011-02-18 12:00:00,91.71,91.74,91.67,91.74,1000.0,78.6286,78.6543,78.5943,78.6543,1000.0
2011-02-18 12:05:00,91.64,91.71,91.64,91.71,200.0,78.5685,78.6286,78.5685,78.6286,200.0
2011-02-18 12:10:00,91.75,91.94,91.75,91.9,3500.0,78.6628,78.8257,78.6628,78.7914,3500.0
2011-02-18 12:15:00,91.88,92.0,91.87,92.0,2800.0,78.7743,78.8772,78.7657,78.8772,2800.0
2011-02-18 12:20:00,91.96,92.13,91.96,92.12,2100.0,78.8429,78.9886,78.8429,78.9801,2100.0
2011-02-18 12:25:00,92.13,92.26,92.13,92.15,4700.0,78.9886,79.1001,78.9886,79.0058,4700.0
2011-02-18 12:30:00,92.16,92.2,92.13,92.2,900.0,79.0144,79.0487,78.9886,79.0487,900.0
2011-02-18 12:35:00,92.21,92.26,92.15,92.22,1700.0,79.0572,79.1001,79.0058,79.0658,1700.0
2011-02-18 12:40:00,92.25,92.27,92.19,92.19,3200.0,79.0915,79.1087,79.0401,79.0401,3200.0
2011-02-18 12:45:00,92.28,92.31,92.27,92.28,1100.0,79.1172,79.143,79.1087,79.1172,1100.0
2011-02-18 12:50:00,92.25,92.36,92.25,92.36,600.0,79.0915,79.1858,79.0915,79.1858,600.0
2011-02-18 12:55:00,92.37,92.37,92.29,92.29,1000.0,79.1944,79.1944,79.1258,79.1258,1000.0
2011-02-18 13:00:00,92.29,92.29,92.23,92.26,1900.0,79.1258,79.1258,79.0744,79.1001,1900.0
2011-02-18 13:05:00,92.22,92.28,92.19,92.21,900.0,79.0658,79.1172,79.0401,79.0572,900.0
2011-02-18 13:10:00,92.3,92.34,92.3,92.32,600.0,79.1344,79.1687,79.1344,79.1515,600.0
2011-02-18 13:15:00,92.28,92.28,92.16,92.19,2200.0,79.1172,79.1172,79.0144,79.0401,2200.0
2011-02-18 13:20:00,92.23,92.23,92.21,92.22,1000.0,79.0744,79.0744,79.0572,79.0658,1000.0
2011-02-18 13:25:00,92.21,92.24,92.18,92.24,900.0,79.0572,79.083,79.0315,79.083,900.0
2011-02-18 13:30:00,92.15,92.15,92.06,92.06,1200.0,79.0058,79.0058,78.9286,78.9286,1200.0
2011-02-18 13:35:00,92.12,92.12,92.06,92.08,1200.0,78.9801,78.9801,78.9286,78.9458,1200.0
2011-02-18 13:40:00,92.01,92.04,91.98,92.04,1300.0,78.8858,78.9115,78.86,78.9115,1300.0
2011-02-18 13:45:00,92.04,92.04,92.0,92.04,600.0,78.9115,78.9115,78.8772,78.9115,600.0
2011-02-18 13:50:00,92.03,92.06,91.96,92.01,5000.0,78.9029,78.9286,78.8429,78.8858,5000.0
2011-02-18 13:55:00,92.05,92.08,91.99,92.08,2500.0,78.9201,78.9458,78.8686,78.9458,2500.0
2011-02-18 14:00:00,92.14,92.14,92.03,92.03,1600.0,78.9972,78.9972,78.9029,78.9029,1600.0
2011-02-18 14:05:00,91.99,92.02,91.92,91.93,1600.0,78.8686,78.8943,78.8086,78.8172,1600.0
2011-02-18 14:10:00,91.93,91.96,91.9,91.95,900.0,78.8172,78.8429,78.7914,78.8343,900.0
2011-02-18 14:15:00,91.94,91.96,91.72,91.8,3100.0,78.8257,78.8429,78.6371,78.7057,3100.0
2011-02-18 14:20:00,91.8,91.8,91.56,91.56,3400.0,78.7057,78.7057,78.4999,78.4999,3400.0
2011-02-18 14:25:00,91.56,91.56,91.51,91.56,1700.0,78.4999,78.4999,78.4571,78.4999,1700.0
2011-02-18 14:30:00,91.58,91.7,91.58,91.69,2500.0,78.5171,78.62,78.5171,78.6114,2500.0
2011-02-18 14:35:00,91.7,91.7,91.5,91.55,19300.0,78.62,78.62,78.4485,78.4914,19300.0
2011-02-18 14:40:00,91.55,91.7,91.55,91.65,2300.0,78.4914,78.62,78.4914,78.5771,2300.0
2011-02-18 14:45:00,91.66,91.69,91.65,91.69,7800.0,78.5857,78.6114,78.5771,78.6114,7800.0
2011-02-18 14:50:00,91.69,91.7,91.62,91.68,3700.0,78.6114,78.62,78.5514,78.6028,3700.0
2011-02-18 14:55:00,91.68,91.69,91.58,91.69,4300.0,78.6028,78.6114,78.5171,78.6114,4300.0
2011-02-18 15:00:00,91.71,91.78,91.7,91.78,1800.0,78.6286,78.6886,78.62,78.6886,1800.0
2011-02-18 15:05:00,91.74,91.86,91.71,91.86,3400.0,78.6543,78.7572,78.6286,78.7572,3400.0
2011-02-18 15:10:00,91.87,91.87,91.74,91.79,6000.0,78.7657,78.7657,78.6543,78.6971,6000.0
2011-02-18 15:15:00,91.81,91.85,91.76,91.84,3700.0,78.7143,78.7486,78.6714,78.74,3700.0
2011-02-18 15:20:00,91.85,91.96,91.85,91.96,5400.0,78.7486,78.8429,78.7486,78.8429,5400.0
2011-02-18 15:25:00,91.96,91.96,91.81,91.83,4400.0,78.8429,78.8429,78.7143,78.7314,4400.0
2011-02-18 15:30:00,91.81,91.9,91.77,91.89,7200.0,78.7143,78.7914,78.68,78.7829,7200.0
2011-02-18 15:35:00,91.87,91.94,91.86,91.86,4900.0,78.7657,78.8257,78.7572,78.7572,4900.0
2011-02-18 15:40:00,91.86,91.96,91.86,91.94,6900.0,78.7572,78.8429,78.7572,78.8257,6900.0
2011-02-18 15:45:00,91.96,92.05,91.91,91.96,10100.0,78.8429,78.9201,78.8,78.8429,10100.0
2011-02-18 15:50:00,91.96,92.04,91.92,92.02,7200.0,78.8429,78.9115,78.8086,78.8943,7200.0
2011-02-18 15:55:00,92.04,92.15,92.03,92.03,21200.0,78.9115,79.0058,78.9029,78.9029,21200.0
2011-02-22 09:30:00,90.91,94.2,90.52,90.63,6700.0,77.9427,80.7634,77.6083,77.7026,6700.0
2011-02-22 09:35:00,90.63,90.66,90.44,90.65,2600.0,77.7026,77.7283,77.5397,77.7197,2600.0
2011-02-22 09:40:00,90.73,90.84,90.32,90.32,2300.0,77.7883,77.8826,77.4368,77.4368,2300.0
2011-02-22 09:45:00,90.33,90.84,90.33,90.77,1800.0,77.4454,77.8826,77.4454,77.8226,1800.0
2011-02-22 09:50:00,90.76,90.97,90.68,90.82,1700.0,77.8141,77.9941,77.7455,77.8655,1700.0
2011-02-22 09:55:00,90.8,90.83,90.75,90.83,2000.0,77.8484,77.8741,77.8055,77.8741,2000.0
2011-02-22 10:00:00,90.92,91.06,90.84,90.9,1800.0,77.9512,78.0713,77.8826,77.9341,1800.0
2011-02-22 10:05:00,90.73,90.73,90.4,90.52,2900.0,77.7883,77.7883,77.5054,77.6083,2900.0
2011-02-22 10:10:00,90.55,90.6,90.4,90.4,2400.0,77.634,77.6769,77.5054,77.5054,2400.0
2011-02-22 10:15:00,90.42,90.6,90.33,90.33,2000.0,77.5226,77.6769,77.4454,77.4454,2000.0
2011-02-22 10:20:00,90.36,90.36,90.17,90.28,2200.0,77.4711,77.4711,77.3082,77.4025,2200.0
2011-02-22 10:25:00,90.24,90.27,90.2,90.2,1400.0,77.3682,77.394,77.3339,77.3339,1400.0
2011-02-22 10:30:00,90.17,90.27,90.11,90.24,3300.0,77.3082,77.394,77.2568,77.3682,3300.0
2011-02-22 10:35:00,90.27,90.35,90.27,90.34,1200.0,77.394,77.4625,77.394,77.454,1200.0
2011-02-22 10:40:00,90.34,90.53,90.32,90.53,2600.0,77.454,77.6169,77.4368,77.6169,2600.0
2011-02-22 10:45:00,90.46,90.58,90.4,90.43,1400.0,77.5569,77.6597,77.5054,77.5311,1400.0
2011-02-22 10:50:00,90.4,90.54,90.4,90.46,1700.0,77.5054,77.6254,77.5054,77.5569,1700.0
2011-02-22 10:55:00,90.42,90.44,90.28,90.29,1300.0,77.5226,77.5397,77.4025,77.4111,1300.0
2011-02-22 11:00:00,90.29,90.32,90.07,90.08,2500.0,77.4111,77.4368,77.2225,77.2311,2500.0
2011-02-22 11:05:00,90.17,90.17,89.97,90.08,4500.0,77.3082,77.3082,77.1367,77.2311,4500.0
2011-02-22 11:10:00,90.09,90.14,89.91,90.04,5700.0,77.2396,77.2825,77.0853,77.1968,5700.0
2011-02-22 11:15:00,89.96,89.97,89.77,89.87,2500.0,77.1282,77.1367,76.9653,77.051,2500.0
2011-02-22 11:20:00,89.88,89.94,89.68,89.68,4300.0,77.0596,77.111,76.8881,76.8881,4300.0
2011-02-22 11:25:00,89.69,89.8,89.54,89.8,2100.0,76.8967,76.991,76.7681,76.991,2100.0
2011-02-22 11:30:00,89.88,89.91,89.82,89.86,2700.0,77.0596,77.0853,77.0081,77.0424,2700.0
2011-02-22 11:35:00,89.81,89.85,89.6,89.71,4500.0,76.9996,77.0339,76.8195,76.9138,4500.0
2011-02-22 11:40:00,89.67,89.8,89.61,89.61,1300.0,76.8795,76.991,76.8281,76.8281,1300.0
2011-02-22 11:45:00,89.59,89.68,89.42,89.68,2400.0,76.8109,76.8881,76.6652,76.8881,2400.0
2011-02-22 11:50:00,89.57,89.58,89.29,89.33,2600.0,76.7938,76.8024,76.5537,76.588,2600.0
2011-02-22 11:55:00,89.52,89.52,89.41,89.41,800.0,76.7509,76.7509,76.6566,76.6566,800.0
2011-02-22 12:00:00,89.42,89.44,89.3,89.39,1500.0,76.6652,76.6823,76.5623,76.6395,1500.0
2011-02-22 12:05:00,89.34,89.35,89.23,89.29,1300.0,76.5966,76.6052,76.5023,76.5537,1300.0
2011-02-22 12:10:00,89.31,89.35,89.27,89.32,1400.0,76.5709,76.6052,76.5366,76.5795,1400.0
2011-02-22 12:15:00,89.26,89.33,89.24,89.28,600.0,76.528,76.588,76.5109,76.5452,600.0
2011-02-22 12:20:00,89.38,89.44,89.24,89.24,3000.0,76.6309,76.6823,76.5109,76.5109,3000.0
2011-02-22 12:25:00,89.35,89.4,89.33,89.35,1300.0,76.6052,76.648,76.588,76.6052,1300.0
2011-02-22 12:30:00,89.4,89.4,89.24,89.24,700.0,76.648,76.648,76.5109,76.5109,700.0
2011-02-22 12:35:00,89.29,89.34,89.23,89.23,2400.0,76.5537,76.5966,76.5023,76.5023,2400.0
2011-02-22 12:40:00,89.23,89.24,89.01,89.04,3700.0,76.5023,76.5109,76.3137,76.3394,3700.0
2011-02-22 12:45:00,89.0,89.01,88.9,88.93,1600.0,76.3051,76.3137,76.2194,76.2451,1600.0
2011-02-22 12:50:00,88.89,88.89,88.76,88.76,2900.0,76.2108,76.2108,76.0993,76.0993,2900.0
2011-02-22 12:55:00,88.77,88.77,88.48,88.7,7200.0,76.1079,76.1079,75.8593,76.0479,7200.0
2011-02-22 13:00:00,88.69,88.81,88.68,88.81,4000.0,76.0393,76.1422,76.0307,76.1422,4000.0
2011-02-22 13:05:00,88.81,88.85,88.8,88.81,1100.0,76.1422,76.1765,76.1336,76.1422,1100.0
2011-02-22 13:10:00,88.82,88.9,88.73,88.73,5000.0,76.1508,76.2194,76.0736,76.0736,5000.0
2011-02-22 13:15:00,88.79,88.88,88.76,88.77,1500.0,76.1251,76.2022,76.0993,76.1079,1500.0
2011-02-22 13:20:00,88.73,88.73,88.54,88.59,3700.0,76.0736,76.0736,75.9107,75.9536,3700.0
2011-02-22 13:25:00,88.52,88.66,88.51,88.63,1400.0,75.8936,76.0136,75.885,75.9879,1400.0
2011-02-22 13:30:00,88.68,88.72,88.65,88.7,600.0,76.0307,76.065,76.005,76.0479,600.0
2011-02-22 13:35:00,88.7,88.93,88.7,88.93,1900.0,76.0479,76.2451,76.0479,76.2451,1900.0
2011-02-22 13:40:00,88.95,88.95,88.75,88.75,1400.0,76.2622,76.2622,76.0908,76.0908,1400.0
2011-02-22 13:45:00,88.74,88.74,88.64,88.72,2000.0,76.0822,76.0822,75.9965,76.065,2000.0
2011-02-22 13:50:00,88.72,88.87,88.72,88.82,1400.0,76.065,76.1936,76.065,76.1508,1400.0
2011-02-22 13:55:00,88.78,88.81,88.76,88.81,1000.0,76.1165,76.1422,76.0993,76.1422,1000.0
2011-02-22 14:00:00,88.79,88.79,88.67,88.67,2700.0,76.1251,76.1251,76.0222,76.0222,2700.0
2011-02-22 14:05:00,88.71,88.82,88.59,88.81,4800.0,76.0565,76.1508,75.9536,76.1422,4800.0
2011-02-22 14:10:00,88.77,88.78,88.61,88.67,2800.0,76.1079,76.1165,75.9707,76.0222,2800.0
2011-02-22 14:15:00,88.61,88.69,88.61,88.65,2300.0,75.9707,76.0393,75.9707,76.005,2300.0
2011-02-22 14:20:00,88.65,88.7,88.57,88.69,4400.0,76.005,76.0479,75.9364,76.0393,4400.0
2011-02-22 14:25:00,88.67,88.81,88.63,88.81,3500.0,76.0222,76.1422,75.9879,76.1422,3500.0
2011-02-22 14:30:00,88.8,88.95,88.77,88.9,1600.0,76.1336,76.2622,76.1079,76.2194,1600.0
2011-02-22 14:35:00,88.87,88.87,88.79,88.79,1600.0,76.1936,76.1936,76.1251,76.1251,1600.0
2011-02-22 14:40:00,88.76,88.76,88.69,88.7,2400.0,76.0993,76.0993,76.0393,76.0479,2400.0
2011-02-22 14:45:00,88.73,88.89,88.73,88.84,1300.0,76.0736,76.2108,76.0736,76.1679,1300.0
2011-02-22 14:50:00,88.82,88.88,88.76,88.76,3100.0,76.1508,76.2022,76.0993,76.0993,3100.0
2011-02-22 14:55:00,88.76,88.8,88.73,88.74,2900.0,76.0993,76.1336,76.0736,76.0822,2900.0
2011-02-22 15:00:00,88.76,88.8,88.68,88.7,4200.0,76.0993,76.1336,76.0307,76.0479,4200.0
2011-02-22 15:05:00,88.7,88.73,88.66,88.73,4100.0,76.0479,76.0736,76.0136,76.0736,4100.0
2011-02-22 15:10:00,88.71,88.71,88.65,88.7,10600.0,76.0565,76.0565,76.005,76.0479,10600.0
2011-02-22 15:15:00,88.68,88.69,88.63,88.65,7400.0,76.0307,76.0393,75.9879,76.005,7400.0
2011-02-22 15:20:00,88.64,88.66,88.52,88.59,12900.0,75.9965,76.0136,75.8936,75.9536,12900.0
2011-02-22 15:25:00,88.58,88.58,88.51,88.58,5100.0,75.945,75.945,75.885,75.945,5100.0
2011-02-22 15:30:00,88.57,88.64,88.53,88.55,13400.0,75.9364,75.9965,75.9021,75.9193,13400.0
2011-02-22 15:35:00,88.57,88.57,88.38,88.38,3400.0,75.9364,75.9364,75.7735,75.7735,3400.0
2011-02-22 15:40:00,88.37,88.5,88.35,88.44,7500.0,75.765,75.8764,75.7478,75.825,7500.0
2011-02-22 15:45:00,88.39,88.45,88.33,88.35,7200.0,75.7821,75.8336,75.7307,75.7478,7200.0
2011-02-22 15:50:00,88.41,88.49,88.38,88.41,16000.0,75.7993,75.8678,75.7735,75.7993,16000.0
2011-02-22 15:55:00,88.4,88.46,88.28,88.4,27500.0,75.7907,75.8421,75.6878,75.7907,27500.0
2011-02-23 09:30:00,88.63,88.86,88.47,88.86,5800.0,75.9879,76.1851,75.8507,76.1851,5800.0
2011-02-23 09:35:00,88.94,89.05,88.53,89.05,2300.0,76.2537,76.348,75.9021,76.348,2300.0
2011-02-23 09:40:00,89.04,89.07,88.66,88.66,8100.0,76.3394,76.3651,76.0136,76.0136,8100.0
2011-02-23 09:45:00,88.6,88.64,87.77,87.81,6900.0,75.9622,75.9965,75.2506,75.2848,6900.0
2011-02-23 09:50:00,87.77,87.87,87.46,87.62,10200.0,75.2506,75.3363,74.9848,75.1219,10200.0
2011-02-23 09:55:00,87.62,87.84,87.62,87.76,4100.0,75.1219,75.3106,75.1219,75.242,4100.0
2011-02-23 10:00:00,87.83,87.9,87.7,87.81,10500.0,75.302,75.362,75.1905,75.2848,10500.0
2011-02-23 10:05:00,87.68,87.82,87.4,87.49,3900.0,75.1734,75.2934,74.9333,75.0105,3900.0
2011-02-23 10:10:00,87.54,87.54,87.31,87.48,2100.0,75.0534,75.0534,74.8562,75.0019,2100.0
2011-02-23 10:15:00,87.45,87.57,87.45,87.57,700.0,74.9762,75.0791,74.9762,75.0791,700.0
2011-02-23 10:20:00,87.53,87.8,87.46,87.8,3400.0,75.0448,75.2763,74.9848,75.2763,3400.0
2011-02-23 10:25:00,87.74,87.8,87.73,87.73,800.0,75.2248,75.2763,75.2163,75.2163,800.0
2011-02-23 10:30:00,87.77,87.77,87.42,87.42,2000.0,75.2506,75.2506,74.9505,74.9505,2000.0
2011-02-23 10:35:00,87.45,87.45,87.3,87.3,2000.0,74.9762,74.9762,74.8476,74.8476,2000.0
2011-02-23 10:40:00,87.31,87.35,87.05,87.15,6200.0,74.8562,74.8905,74.6333,74.719,6200.0
2011-02-23 10:45:00,87.14,87.22,87.06,87.14,1900.0,74.7104,74.779,74.6418,74.7104,1900.0
2011-02-23 10:50:00,87.15,87.27,87.15,87.17,1400.0,74.719,74.8219,74.719,74.7361,1400.0
2011-02-23 10:55:00,87.14,87.36,87.14,87.2,2400.0,74.7104,74.899,74.7104,74.7619,2400.0
2011-02-23 11:00:00,87.19,87.28,87.19,87.23,1300.0,74.7533,74.8304,74.7533,74.7876,1300.0
2011-02-23 11:05:00,87.2,87.29,87.05,87.13,4000.0,74.7619,74.839,74.6333,74.7018,4000.0
2011-02-23 11:10:00,87.13,87.15,87.05,87.05,2400.0,74.7018,74.719,74.6333,74.6333,2400.0
2011-02-23 11:15:00,87.05,87.11,86.82,86.87,6600.0,74.6333,74.6847,74.4361,74.4789,6600.0
2011-02-23 11:20:00,86.86,86.92,86.75,86.9,1900.0,74.4704,74.5218,74.376,74.5046,1900.0
2011-02-23 11:25:00,86.93,86.97,86.83,86.83,1300.0,74.5304,74.5647,74.4446,74.4446,1300.0
2011-02-23 11:30:00,86.83,86.83,86.49,86.54,3800.0,74.4446,74.4446,74.1531,74.196,3800.0
2011-02-23 11:35:00,86.6,86.61,86.44,86.56,2200.0,74.2474,74.256,74.1103,74.2131,2200.0
2011-02-23 11:40:00,86.58,86.58,86.41,86.48,1900.0,74.2303,74.2303,74.0845,74.1446,1900.0
2011-02-23 11:45:00,86.4,86.52,86.31,86.45,1600.0,74.076,74.1788,73.9988,74.1188,1600.0
2011-02-23 11:50:00,86.48,86.65,86.48,86.56,4400.0,74.1446,74.2903,74.1446,74.2131,4400.0
2011-02-23 11:55:00,86.6,86.62,86.25,86.25,1600.0,74.2474,74.2646,73.9474,73.9474,1600.0
2011-02-23 12:00:00,86.38,86.38,86.22,86.22,1800.0,74.0588,74.0588,73.9216,73.9216,1800.0
2011-02-23 12:05:00,86.15,86.2,85.85,85.86,5000.0,73.8616,73.9045,73.6044,73.613,5000.0
2011-02-23 12:10:00,85.92,85.92,85.8,85.88,2400.0,73.6644,73.6644,73.5615,73.6301,2400.0
2011-02-23 12:15:00,85.81,85.83,85.5,85.5,12100.0,73.5701,73.5873,73.3043,73.3043,12100.0
2011-02-23 12:20:00,85.5,85.7,85.5,85.7,5000.0,73.3043,73.4758,73.3043,73.4758,5000.0
2011-02-23 12:25:00,85.64,85.71,85.46,85.71,2400.0,73.4244,73.4844,73.27,73.4844,2400.0
2011-02-23 12:30:00,85.7,85.77,85.66,85.77,2300.0,73.4758,73.5358,73.4415,73.5358,2300.0
2011-02-23 12:35:00,85.8,86.05,85.79,85.98,1300.0,73.5615,73.7759,73.553,73.7159,1300.0
2011-02-23 12:40:00,85.97,85.98,85.78,85.83,1400.0,73.7073,73.7159,73.5444,73.5873,1400.0
2011-02-23 12:45:00,85.9,85.95,85.81,85.81,800.0,73.6473,73.6902,73.5701,73.5701,800.0
2011-02-23 12:50:00,85.81,85.86,85.81,85.81,1000.0,73.5701,73.613,73.5701,73.5701,1000.0
2011-02-23 12:55:00,85.8,85.89,85.8,85.85,1200.0,73.5615,73.6387,73.5615,73.6044,1200.0
2011-02-23 13:00:00,85.86,85.89,85.77,85.89,1200.0,73.613,73.6387,73.5358,73.6387,1200.0
2011-02-23 13:05:00,85.95,85.96,85.76,85.76,1400.0,73.6902,73.6987,73.5273,73.5273,1400.0
2011-02-23 13:10:00,85.82,85.88,85.81,85.81,800.0,73.5787,73.6301,73.5701,73.5701,800.0
2011-02-23 13:15:00,85.73,85.73,85.53,85.59,3000.0,73.5015,73.5015,73.3301,73.3815,3000.0
2011-02-23 13:20:00,85.61,85.86,85.5,85.86,10800.0,73.3987,73.613,73.3043,73.613,10800.0
2011-02-23 13:25:00,85.82,85.87,85.55,85.63,1700.0,73.5787,73.6216,73.3472,73.4158,1700.0
2011-02-23 13:30:00,85.62,85.71,85.6,85.71,600.0,73.4072,73.4844,73.3901,73.4844,600.0
2011-02-23 13:35:00,85.73,85.81,85.69,85.8,1600.0,73.5015,73.5701,73.4672,73.5615,1600.0
2011-02-23 13:40:00,85.84,85.89,85.63,85.85,3400.0,73.5958,73.6387,73.4158,73.6044,3400.0
2011-02-23 13:45:00,85.89,85.9,85.82,85.88,1400.0,73.6387,73.6473,73.5787,73.6301,1400.0
2011-02-23 13:50:00,85.91,86.01,85.91,86.01,1000.0,73.6559,73.7416,73.6559,73.7416,1000.0
2011-02-23 13:55:00,86.03,86.08,85.97,86.02,1100.0,73.7587,73.8016,73.7073,73.7502,1100.0
2011-02-23 14:00:00,86.08,86.35,86.05,86.35,1200.0,73.8016,74.0331,73.7759,74.0331,1200.0
2011-02-23 14:05:00,86.38,86.38,86.21,86.28,3000.0,74.0588,74.0588,73.9131,73.9731,3000.0
2011-02-23 14:10:00,86.35,86.49,86.3,86.34,3000.0,74.0331,74.1531,73.9902,74.0245,3000.0
2011-02-23 14:15:00,86.31,86.55,86.31,86.52,2400.0,73.9988,74.2046,73.9988,74.1788,2400.0
2011-02-23 14:20:00,86.61,86.81,86.61,86.77,2000.0,74.256,74.4275,74.256,74.3932,2000.0
2011-02-23 14:25:00,86.74,86.78,86.69,86.71,1300.0,74.3675,74.4018,74.3246,74.3417,1300.0
2011-02-23 14:30:00,86.69,86.94,86.69,86.74,7400.0,74.3246,74.5389,74.3246,74.3675,7400.0
2011-02-23 14:35:00,86.76,87.0,86.75,87.0,9400.0,74.3846,74.5904,74.376,74.5904,9400.0
2011-02-23 14:40:00,86.96,86.99,86.86,86.91,5100.0,74.5561,74.5818,74.4704,74.5132,5100.0
2011-02-23 14:45:00,86.92,86.98,86.88,86.96,3900.0,74.5218,74.5732,74.4875,74.5561,3900.0
2011-02-23 14:50:00,86.93,87.04,86.8,87.02,2600.0,74.5304,74.6247,74.4189,74.6075,2600.0
2011-02-23 14:55:00,87.04,87.24,87.01,87.24,3700.0,74.6247,74.7961,74.599,74.7961,3700.0
2011-02-23 15:00:00,87.24,87.32,87.24,87.29,7000.0,74.7961,74.8647,74.7961,74.839,7000.0
2011-02-23 15:05:00,87.25,87.32,86.96,86.96,4100.0,74.8047,74.8647,74.5561,74.5561,4100.0
2011-02-23 15:10:00,86.97,87.07,86.97,87.02,2900.0,74.5647,74.6504,74.5647,74.6075,2900.0
2011-02-23 15:15:00,86.95,87.08,86.82,87.03,6500.0,74.5475,74.659,74.4361,74.6161,6500.0
2011-02-23 15:20:00,87.05,87.33,87.02,87.18,4900.0,74.6333,74.8733,74.6075,74.7447,4900.0
2011-02-23 15:25:00,87.16,87.23,87.11,87.13,5800.0,74.7276,74.7876,74.6847,74.7018,5800.0
2011-02-23 15:30:00,87.11,87.27,87.07,87.24,9100.0,74.6847,74.8219,74.6504,74.7961,9100.0
2011-02-23 15:35:00,87.29,87.36,87.01,87.28,4700.0,74.839,74.899,74.599,74.8304,4700.0
2011-02-23 15:40:00,87.31,87.35,87.05,87.11,6600.0,74.8562,74.8905,74.6333,74.6847,6600.0
2011-02-23 15:45:00,87.07,87.07,86.86,87.01,8700.0,74.6504,74.6504,74.4704,74.599,8700.0
2011-02-23 15:50:00,87.06,87.06,86.76,86.76,11500.0,74.6418,74.6418,74.3846,74.3846,11500.0
2011-02-23 15:55:00,86.79,86.87,86.68,86.79,17600.0,74.4103,74.4789,74.316,74.4103,17600.0
2011-02-24 09:30:00,86.72,87.29,86.72,87.2,3100.0,74.3503,74.839,74.3503,74.7619,3100.0
2011-02-24 09:35:00,87.27,88.23,87.27,88.05,3000.0,74.8219,75.6449,74.8219,75.4906,3000.0
2011-02-24 09:40:00,88.09,88.17,87.79,88.01,5500.0,75.5249,75.5935,75.2677,75.4563,5500.0
2011-02-24 09:45:00,88.05,88.13,87.58,87.58,4800.0,75.4906,75.5592,75.0877,75.0877,4800.0
2011-02-24 09:50:00,87.52,87.74,87.46,87.7,1100.0,75.0362,75.2248,74.9848,75.1905,1100.0
2011-02-24 09:55:00,87.71,87.89,87.63,87.8,5300.0,75.1991,75.3534,75.1305,75.2763,5300.0
2011-02-24 10:00:00,87.78,87.89,87.31,87.4,4900.0,75.2591,75.3534,74.8562,74.9333,4900.0
2011-02-24 10:05:00,87.37,87.49,87.36,87.45,13900.0,74.9076,75.0105,74.899,74.9762,13900.0
2011-02-24 10:10:00,87.44,87.58,87.37,87.5,7500.0,74.9676,75.0877,74.9076,75.0191,7500.0
2011-02-24 10:15:00,87.51,87.63,87.4,87.63,6000.0,75.0276,75.1305,74.9333,75.1305,6000.0
2011-02-24 10:20:00,87.77,87.79,87.7,87.7,4300.0,75.2506,75.2677,75.1905,75.1905,4300.0
2011-02-24 10:25:00,87.7,87.7,87.48,87.6,1400.0,75.1905,75.1905,75.0019,75.1048,1400.0
2011-02-24 10:30:00,87.58,87.69,87.35,87.69,2600.0,75.0877,75.182,74.8905,75.182,2600.0
2011-02-24 10:35:00,87.69,87.77,87.59,87.71,4900.0,75.182,75.2506,75.0962,75.1991,4900.0
2011-02-24 10:40:00,87.67,87.72,87.55,87.55,2300.0,75.1648,75.2077,75.0619,75.0619,2300.0
2011-02-24 10:45:00,87.61,87.93,87.54,87.83,12200.0,75.1134,75.3877,75.0534,75.302,12200.0
2011-02-24 10:50:00,87.98,88.1,87.97,88.1,1600.0,75.4306,75.5335,75.422,75.5335,1600.0
2011-02-24 10:55:00,88.13,88.3,88.13,88.28,5300.0,75.5592,75.705,75.5592,75.6878,5300.0
2011-02-24 11:00:00,88.28,88.31,87.93,87.93,2800.0,75.6878,75.7135,75.3877,75.3877,2800.0
2011-02-24 11:05:00,87.95,88.16,87.95,88.16,900.0,75.4049,75.5849,75.4049,75.5849,900.0
2011-02-24 11:10:00,88.16,88.17,87.85,87.85,900.0,75.5849,75.5935,75.3191,75.3191,900.0
2011-02-24 11:15:00,87.76,88.06,87.75,87.95,6000.0,75.242,75.4992,75.2334,75.4049,6000.0
2011-02-24 11:20:00,87.96,87.96,87.71,87.71,8900.0,75.4134,75.4134,75.1991,75.1991,8900.0
2011-02-24 11:25:00,87.69,88.23,87.69,88.21,11000.0,75.182,75.6449,75.182,75.6278,11000.0
2011-02-24 11:30:00,88.21,88.31,88.14,88.17,9500.0,75.6278,75.7135,75.5678,75.5935,9500.0
2011-02-24 11:35:00,88.06,88.06,87.62,87.74,3100.0,75.4992,75.4992,75.1219,75.2248,3100.0
2011-02-24 11:40:00,87.74,87.78,87.55,87.55,1500.0,75.2248,75.2591,75.0619,75.0619,1500.0
2011-02-24 11:45:00,87.45,87.45,87.06,87.17,2200.0,74.9762,74.9762,74.6418,74.7361,2200.0
2011-02-24 11:50:00,87.25,87.32,87.04,87.32,1500.0,74.8047,74.8647,74.6247,74.8647,1500.0
2011-02-24 11:55:00,87.34,87.41,87.32,87.32,1500.0,74.8819,74.9419,74.8647,74.8647,1500.0
2011-02-24 12:00:00,87.33,87.33,86.84,86.84,2000.0,74.8733,74.8733,74.4532,74.4532,2000.0
2011-02-24 12:05:00,87.03,87.03,86.74,86.76,900.0,74.6161,74.6161,74.3675,74.3846,900.0
2011-02-24 12:10:00,86.86,87.08,86.83,87.06,1900.0,74.4704,74.659,74.4446,74.6418,1900.0
2011-02-24 12:15:00,87.05,87.11,86.98,87.11,600.0,74.6333,74.6847,74.5732,74.6847,600.0
2011-02-24 12:20:00,87.02,87.08,87.0,87.0,800.0,74.6075,74.659,74.5904,74.5904,800.0
2011-02-24 12:25:00,87.0,87.0,86.73,86.74,1400.0,74.5904,74.5904,74.3589,74.3675,1400.0
2011-02-24 12:30:00,86.69,86.69,86.61,86.62,500.0,74.3246,74.3246,74.256,74.2646,500.0
2011-02-24 12:35:00,86.64,86.81,86.59,86.74,1300.0,74.2817,74.4275,74.2389,74.3675,1300.0
2011-02-24 12:40:00,86.74,86.74,86.58,86.58,800.0,74.3675,74.3675,74.2303,74.2303,800.0
2011-02-24 12:45:00,86.58,86.58,86.38,86.41,2700.0,74.2303,74.2303,74.0588,74.0845,2700.0
2011-02-24 12:50:00,86.43,86.63,86.4,86.63,2000.0,74.1017,74.2732,74.076,74.2732,2000.0
2011-02-24 12:55:00,86.64,86.7,86.64,86.7,300.0,74.2817,74.3332,74.2817,74.3332,300.0
2011-02-24 13:00:00,86.71,86.95,86.55,86.89,1600.0,74.3417,74.5475,74.2046,74.4961,1600.0
2011-02-24 13:05:00,86.92,86.92,86.64,86.68,1700.0,74.5218,74.5218,74.2817,74.316,1700.0
2011-02-24 13:10:00,86.54,86.77,86.54,86.77,500.0,74.196,74.3932,74.196,74.3932,500.0
2011-02-24 13:15:00,86.68,86.92,86.61,86.82,2000.0,74.316,74.5218,74.256,74.4361,2000.0
2011-02-24 13:20:00,86.81,86.81,86.64,86.71,1000.0,74.4275,74.4275,74.2817,74.3417,1000.0
2011-02-24 13:25:00,86.64,86.64,86.51,86.62,1900.0,74.2817,74.2817,74.1703,74.2646,1900.0
2011-02-24 13:30:00,86.53,86.65,86.53,86.59,700.0,74.1874,74.2903,74.1874,74.2389,700.0
2011-02-24 13:35:00,86.54,86.59,86.51,86.54,900.0,74.196,74.2389,74.1703,74.196,900.0
2011-02-24 13:40:00,86.51,86.51,86.18,86.26,2400.0,74.1703,74.1703,73.8873,73.9559,2400.0
2011-02-24 13:45:00,86.19,86.33,86.14,86.16,3000.0,73.8959,74.016,73.8531,73.8702,3000.0
2011-02-24 13:50:00,86.15,86.25,85.95,85.99,2900.0,73.8616,73.9474,73.6902,73.7244,2900.0
2011-02-24 13:55:00,85.85,85.93,85.84,85.85,3200.0,73.6044,73.673,73.5958,73.6044,3200.0
2011-02-24 14:00:00,85.87,86.06,85.87,86.0,600.0,73.6216,73.7845,73.6216,73.733,600.0
2011-02-24 14:05:00,86.09,86.19,86.02,86.17,1500.0,73.8102,73.8959,73.7502,73.8788,1500.0
2011-02-24 14:10:00,86.16,86.43,86.16,86.41,1200.0,73.8702,74.1017,73.8702,74.0845,1200.0
2011-02-24 14:15:00,86.48,86.55,86.41,86.52,1700.0,74.1446,74.2046,74.0845,74.1788,1700.0
2011-02-24 14:20:00,86.52,86.65,86.46,86.65,1800.0,74.1788,74.2903,74.1274,74.2903,1800.0
2011-02-24 14:25:00,86.66,86.81,86.64,86.67,3700.0,74.2989,74.4275,74.2817,74.3075,3700.0
2011-02-24 14:30:00,86.68,86.84,86.54,86.84,4900.0,74.316,74.4532,74.196,74.4532,4900.0
2011-02-24 14:35:00,86.84,86.84,86.7,86.74,3000.0,74.4532,74.4532,74.3332,74.3675,3000.0
2011-02-24 14:40:00,86.76,86.87,86.7,86.7,2500.0,74.3846,74.4789,74.3332,74.3332,2500.0
2011-02-24 14:45:00,86.7,86.82,86.55,86.79,2500.0,74.3332,74.4361,74.2046,74.4103,2500.0
2011-02-24 14:50:00,86.7,86.73,86.54,86.58,2200.0,74.3332,74.3589,74.196,74.2303,2200.0
2011-02-24 14:55:00,86.65,86.7,86.62,86.67,3000.0,74.2903,74.3332,74.2646,74.3075,3000.0
2011-02-24 15:00:00,86.73,86.8,86.6,86.7,2100.0,74.3589,74.4189,74.2474,74.3332,2100.0
2011-02-24 15:05:00,86.69,87.08,86.69,87.02,4200.0,74.3246,74.659,74.3246,74.6075,4200.0
2011-02-24 15:10:00,87.06,87.06,86.79,87.04,2700.0,74.6418,74.6418,74.4103,74.6247,2700.0
2011-02-24 15:15:00,87.15,87.17,86.96,87.08,2000.0,74.719,74.7361,74.5561,74.659,2000.0
2011-02-24 15:20:00,87.0,87.17,87.0,87.13,1900.0,74.5904,74.7361,74.5904,74.7018,1900.0
2011-02-24 15:25:00,87.14,87.37,87.11,87.18,2600.0,74.7104,74.9076,74.6847,74.7447,2600.0
2011-02-24 15:30:00,87.26,87.5,87.26,87.34,3600.0,74.8133,75.0191,74.8133,74.8819,3600.0
2011-02-24 15:35:00,87.36,87.44,87.1,87.1,4000.0,74.899,74.9676,74.6761,74.6761,4000.0
2011-02-24 15:40:00,87.17,87.37,87.02,87.3,3300.0,74.7361,74.9076,74.6075,74.8476,3300.0
2011-02-24 15:45:00,87.24,87.32,87.07,87.1,7100.0,74.7961,74.8647,74.6504,74.6761,7100.0
2011-02-24 15:50:00,86.99,87.27,86.99,87.15,11700.0,74.5818,74.8219,74.5818,74.719,11700.0
2011-02-24 15:55:00,87.11,87.12,86.96,87.05,10400.0,74.6847,74.6933,74.5561,74.6333,10400.0
2011-02-25 09:30:00,87.07,87.34,86.72,87.34,5200.0,74.9894,75.2219,74.688,75.2219,5200.0
2011-02-25 09:35:00,87.48,87.56,87.23,87.39,1500.0,75.3425,75.4114,75.1272,75.265,1500.0
2011-02-25 09:40:00,87.23,87.23,86.93,87.1,2100.0,75.1272,75.1272,74.8688,75.0152,2100.0
2011-02-25 09:45:00,87.09,87.17,87.0,87.0,1400.0,75.0066,75.0755,74.9291,74.9291,1400.0
2011-02-25 09:50:00,87.11,87.11,86.9,86.95,3300.0,75.0239,75.0239,74.843,74.8861,3300.0
2011-02-25 09:55:00,86.98,87.01,86.71,86.71,8700.0,74.9119,74.9377,74.6794,74.6794,8700.0
2011-02-25 10:00:00,86.7,87.01,86.7,86.94,5900.0,74.6707,74.9377,74.6707,74.8774,5900.0
2011-02-25 10:05:00,86.93,87.39,86.93,87.35,6300.0,74.8688,75.265,74.8688,75.2306,6300.0
2011-02-25 10:10:00,87.28,87.44,87.28,87.42,2500.0,75.1703,75.3081,75.1703,75.2908,2500.0
2011-02-25 10:15:00,87.47,87.51,86.91,86.91,2300.0,75.3339,75.3684,74.8516,74.8516,2300.0
2011-02-25 10:20:00,87.02,87.22,86.95,87.22,2700.0,74.9463,75.1186,74.8861,75.1186,2700.0
2011-02-25 10:25:00,87.18,87.26,87.04,87.04,1700.0,75.0841,75.153,74.9636,74.9636,1700.0
2011-02-25 10:30:00,87.05,87.27,87.01,87.09,2400.0,74.9722,75.1617,74.9377,75.0066,2400.0
2011-02-25 10:35:00,87.12,87.44,87.12,87.44,1700.0,75.0325,75.3081,75.0325,75.3081,1700.0
2011-02-25 10:40:00,87.35,87.59,87.35,87.51,2700.0,75.2306,75.4373,75.2306,75.3684,2700.0
2011-02-25 10:45:00,87.5,87.78,87.49,87.6,3500.0,75.3597,75.6009,75.3511,75.4459,3500.0
2011-02-25 10:50:00,87.69,87.69,87.3,87.32,3400.0,75.5234,75.5234,75.1875,75.2047,3400.0
2011-02-25 10:55:00,87.27,87.29,87.15,87.18,1300.0,75.1617,75.1789,75.0583,75.0841,1300.0
2011-02-25 11:00:00,87.24,87.24,87.17,87.19,2000.0,75.1358,75.1358,75.0755,75.0928,2000.0
2011-02-25 11:05:00,87.24,87.28,87.15,87.28,1800.0,75.1358,75.1703,75.0583,75.1703,1800.0
2011-02-25 11:10:00,87.29,87.5,87.29,87.5,1200.0,75.1789,75.3597,75.1789,75.3597,1200.0
2011-02-25 11:15:00,87.49,87.54,87.3,87.3,2300.0,75.3511,75.3942,75.1875,75.1875,2300.0
2011-02-25 11:20:00,87.28,87.28,87.0,87.01,3100.0,75.1703,75.1703,74.9291,74.9377,3100.0
2011-02-25 11:25:00,87.05,87.09,86.91,87.02,2400.0,74.9722,75.0066,74.8516,74.9463,2400.0
2011-02-25 11:30:00,87.02,87.02,86.9,86.96,2500.0,74.9463,74.9463,74.843,74.8947,2500.0
2011-02-25 11:35:00,86.89,87.0,86.86,86.9,3600.0,74.8344,74.9291,74.8085,74.843,3600.0
2011-02-25 11:40:00,86.88,86.93,86.77,86.77,900.0,74.8258,74.8688,74.731,74.731,900.0
2011-02-25 11:45:00,86.82,86.96,86.78,86.96,1800.0,74.7741,74.8947,74.7396,74.8947,1800.0
2011-02-25 11:50:00,87.03,87.25,86.98,87.25,2100.0,74.955,75.1444,74.9119,75.1444,2100.0
2011-02-25 11:55:00,87.26,87.33,87.26,87.33,1700.0,75.153,75.2133,75.153,75.2133,1700.0
2011-02-25 12:00:00,87.25,87.3,87.25,87.3,500.0,75.1444,75.1875,75.1444,75.1875,500.0
2011-02-25 12:05:00,87.35,87.41,87.3,87.41,500.0,75.2306,75.2822,75.1875,75.2822,500.0
2011-02-25 12:10:00,87.45,87.51,87.4,87.51,500.0,75.3167,75.3684,75.2736,75.3684,500.0
2011-02-25 12:15:00,87.45,87.65,87.45,87.65,400.0,75.3167,75.4889,75.3167,75.4889,400.0
2011-02-25 12:20:00,87.58,87.66,87.55,87.62,600.0,75.4286,75.4975,75.4028,75.4631,600.0
2011-02-25 12:25:00,87.68,87.89,87.68,87.79,1300.0,75.5148,75.6956,75.5148,75.6095,1300.0
2011-02-25 12:30:00,87.76,87.91,87.74,87.91,1500.0,75.5837,75.7129,75.5664,75.7129,1500.0
2011-02-25 12:35:00,87.91,87.93,87.85,87.86,1200.0,75.7129,75.7301,75.6612,75.6698,1200.0
2011-02-25 12:40:00,87.86,87.86,87.82,87.84,700.0,75.6698,75.6698,75.6354,75.6526,700.0
2011-02-25 12:45:00,87.83,87.95,87.83,87.95,1600.0,75.644,75.7473,75.644,75.7473,1600.0
2011-02-25 12:50:00,87.89,87.92,87.84,87.84,800.0,75.6956,75.7215,75.6526,75.6526,800.0
2011-02-25 12:55:00,87.91,87.91,87.89,87.89,300.0,75.7129,75.7129,75.6956,75.6956,300.0
2011-02-25 13:00:00,87.88,87.89,87.84,87.87,700.0,75.687,75.6956,75.6526,75.6784,700.0
2011-02-25 13:05:00,87.87,88.08,87.87,88.04,2100.0,75.6784,75.8593,75.6784,75.8248,2100.0
2011-02-25 13:10:00,88.07,88.22,88.07,88.22,1200.0,75.8507,75.9799,75.8507,75.9799,1200.0
2011-02-25 13:15:00,88.24,88.28,88.22,88.22,400.0,75.9971,76.0315,75.9799,75.9799,400.0
2011-02-25 13:20:00,88.25,88.26,88.19,88.24,2800.0,76.0057,76.0143,75.954,75.9971,2800.0
2011-02-25 13:25:00,88.22,88.26,88.19,88.21,1800.0,75.9799,76.0143,75.954,75.9712,1800.0
2011-02-25 13:30:00,88.21,88.22,88.06,88.06,3500.0,75.9712,75.9799,75.8421,75.8421,3500.0
2011-02-25 13:35:00,88.03,88.05,87.99,88.05,1000.0,75.8162,75.8334,75.7818,75.8334,1000.0
2011-02-25 13:40:00,88.05,88.23,88.05,88.18,1800.0,75.8334,75.9885,75.8334,75.9454,1800.0
2011-02-25 13:45:00,88.23,88.28,88.21,88.24,3100.0,75.9885,76.0315,75.9712,75.9971,3100.0
2011-02-25 13:50:00,88.23,88.28,88.19,88.22,2600.0,75.9885,76.0315,75.954,75.9799,2600.0
2011-02-25 13:55:00,88.22,88.22,88.05,88.08,4100.0,75.9799,75.9799,75.8334,75.8593,4100.0
2011-02-25 14:00:00,88.14,88.22,88.14,88.22,1500.0,75.911,75.9799,75.911,75.9799,1500.0
2011-02-25 14:05:00,88.17,88.3,88.17,88.29,3200.0,75.9368,76.0488,75.9368,76.0401,3200.0
2011-02-25 14:10:00,88.3,88.33,88.26,88.29,1700.0,76.0488,76.0746,76.0143,76.0401,1700.0
2011-02-25 14:15:00,88.3,88.3,88.14,88.17,3400.0,76.0488,76.0488,75.911,75.9368,3400.0
2011-02-25 14:20:00,88.15,88.25,88.12,88.21,3200.0,75.9196,76.0057,75.8937,75.9712,3200.0
2011-02-25 14:25:00,88.2,88.2,87.95,88.01,5900.0,75.9626,75.9626,75.7473,75.799,5900.0
2011-02-25 14:30:00,88.05,88.22,88.05,88.19,4800.0,75.8334,75.9799,75.8334,75.954,4800.0
2011-02-25 14:35:00,88.11,88.12,87.87,87.87,1500.0,75.8851,75.8937,75.6784,75.6784,1500.0
2011-02-25 14:40:00,87.92,87.98,87.92,87.96,3100.0,75.7215,75.7732,75.7215,75.7559,3100.0
2011-02-25 14:45:00,87.98,88.02,87.96,88.0,3000.0,75.7732,75.8076,75.7559,75.7904,3000.0
2011-02-25 14:50:00,88.02,88.05,87.97,87.99,3000.0,75.8076,75.8334,75.7645,75.7818,3000.0
2011-02-25 14:55:00,87.97,88.02,87.95,88.01,1600.0,75.7645,75.8076,75.7473,75.799,1600.0
2011-02-25 15:00:00,88.0,88.02,87.95,87.99,3800.0,75.7904,75.8076,75.7473,75.7818,3800.0
2011-02-25 15:05:00,88.0,88.01,87.99,88.0,1100.0,75.7904,75.799,75.7818,75.7904,1100.0
2011-02-25 15:10:00,87.99,88.06,87.91,87.99,5800.0,75.7818,75.8421,75.7129,75.7818,5800.0
2011-02-25 15:15:00,87.97,87.98,87.86,87.87,1800.0,75.7645,75.7732,75.6698,75.6784,1800.0
2011-02-25 15:20:00,87.88,87.88,87.8,87.81,3000.0,75.687,75.687,75.6181,75.6267,3000.0
2011-02-25 15:25:00,87.81,87.82,87.73,87.77,4400.0,75.6267,75.6354,75.5578,75.5923,4400.0
2011-02-25 15:30:00,87.77,87.77,87.6,87.6,4000.0,75.5923,75.5923,75.4459,75.4459,4000.0
2011-02-25 15:35:00,87.6,87.79,87.6,87.76,6800.0,75.4459,75.6095,75.4459,75.5837,6800.0
2011-02-25 15:40:00,87.81,87.81,87.59,87.64,4100.0,75.6267,75.6267,75.4373,75.4803,4100.0
2011-02-25 15:45:00,87.67,87.93,87.67,87.78,6900.0,75.5062,75.7301,75.5062,75.6009,6900.0
2011-02-25 15:50:00,87.77,87.98,87.75,87.97,7200.0,75.5923,75.7732,75.5751,75.7645,7200.0
2011-02-25 15:55:00,87.95,88.08,87.93,88.05,9800.0,75.7473,75.8593,75.7301,75.8334,9800.0
2011-02-28 09:30:00,88.6,88.8,88.6,88.8,1300.0,76.3071,76.4794,76.3071,76.4794,1300.0
2011-02-28 09:35:00,88.8,88.8,88.8,88.8,0.0,76.4794,76.4794,76.4794,76.4794,0.0
2011-02-28 09:40:00,88.64,88.66,88.43,88.66,1700.0,76.3416,76.3588,76.1607,76.3588,1700.0
2011-02-28 09:45:00,88.79,88.79,88.62,88.69,1100.0,76.4708,76.4708,76.3244,76.3846,1100.0
2011-02-28 09:50:00,88.69,88.79,88.67,88.74,2200.0,76.3846,76.4708,76.3674,76.4277,2200.0
2011-02-28 09:55:00,88.84,89.03,88.82,88.85,2800.0,76.5138,76.6775,76.4966,76.5224,2800.0
2011-02-28 10:00:00,88.9,89.48,88.83,89.48,7300.0,76.5655,77.065,76.5052,77.065,7300.0
2011-02-28 10:05:00,89.46,89.47,89.29,89.34,6500.0,77.0478,77.0564,76.9014,76.9445,6500.0
2011-02-28 10:10:00,89.37,89.37,89.22,89.35,3100.0,76.9703,76.9703,76.8411,76.9531,3100.0
2011-02-28 10:15:00,89.31,89.31,89.21,89.23,500.0,76.9186,76.9186,76.8325,76.8497,500.0
2011-02-28 10:20:00,89.2,89.2,89.11,89.2,500.0,76.8239,76.8239,76.7464,76.8239,500.0
2011-02-28 10:25:00,89.17,89.23,89.14,89.19,1500.0,76.798,76.8497,76.7722,76.8153,1500.0
2011-02-28 10:30:00,89.18,89.3,89.17,89.27,900.0,76.8067,76.91,76.798,76.8842,900.0
2011-02-28 10:35:00,89.25,89.25,89.13,89.13,1200.0,76.8669,76.8669,76.7636,76.7636,1200.0
2011-02-28 10:40:00,89.13,89.17,89.13,89.17,1300.0,76.7636,76.798,76.7636,76.798,1300.0
2011-02-28 10:45:00,89.15,89.2,89.15,89.19,3800.0,76.7808,76.8239,76.7808,76.8153,3800.0
2011-02-28 10:50:00,89.17,89.2,89.16,89.2,1300.0,76.798,76.8239,76.7894,76.8239,1300.0
2011-02-28 10:55:00,89.2,89.21,89.17,89.18,1100.0,76.8239,76.8325,76.798,76.8067,1100.0
2011-02-28 11:00:00,89.21,89.28,89.17,89.18,1200.0,76.8325,76.8928,76.798,76.8067,1200.0
2011-02-28 11:05:00,89.16,89.21,89.16,89.21,2100.0,76.7894,76.8325,76.7894,76.8325,2100.0
2011-02-28 11:10:00,89.25,89.25,89.19,89.23,600.0,76.8669,76.8669,76.8153,76.8497,600.0
2011-02-28 11:15:00,89.22,89.22,89.16,89.2,4700.0,76.8411,76.8411,76.7894,76.8239,4700.0
2011-02-28 11:20:00,89.21,89.24,89.16,89.16,900.0,76.8325,76.8583,76.7894,76.7894,900.0
2011-02-28 11:25:00,89.16,89.2,89.14,89.15,8300.0,76.7894,76.8239,76.7722,76.7808,8300.0
2011-02-28 11:30:00,89.15,89.22,89.15,89.18,4200.0,76.7808,76.8411,76.7808,76.8067,4200.0
2011-02-28 11:35:00,89.21,89.23,89.18,89.21,2200.0,76.8325,76.8497,76.8067,76.8325,2200.0
2011-02-28 11:40:00,89.18,89.24,89.16,89.24,800.0,76.8067,76.8583,76.7894,76.8583,800.0
2011-02-28 11:45:00,89.21,89.27,89.17,89.27,1100.0,76.8325,76.8842,76.798,76.8842,1100.0
2011-02-28 11:50:00,89.24,89.36,89.24,89.32,900.0,76.8583,76.9617,76.8583,76.9272,900.0
2011-02-28 11:55:00,89.26,89.33,89.26,89.28,600.0,76.8756,76.9358,76.8756,76.8928,600.0
2011-02-28 12:00:00,89.36,89.38,89.33,89.33,500.0,76.9617,76.9789,76.9358,76.9358,500.0
2011-02-28 12:05:00,89.33,89.37,89.27,89.32,900.0,76.9358,76.9703,76.8842,76.9272,900.0
2011-02-28 12:10:00,89.38,89.38,89.32,89.37,1000.0,76.9789,76.9789,76.9272,76.9703,1000.0
2011-02-28 12:15:00,89.37,89.37,89.37,89.37,0.0,76.9703,76.9703,76.9703,76.9703,0.0
2011-02-28 12:20:00,89.33,89.36,89.3,89.3,1900.0,76.9358,76.9617,76.91,76.91,1900.0
2011-02-28 12:25:00,89.32,89.32,89.3,89.31,600.0,76.9272,76.9272,76.91,76.9186,600.0
2011-02-28 12:30:00,89.3,89.35,89.29,89.35,600.0,76.91,76.9531,76.9014,76.9531,600.0
2011-02-28 12:35:00,89.37,89.37,89.29,89.3,1100.0,76.9703,76.9703,76.9014,76.91,1100.0
2011-02-28 12:40:00,89.28,89.3,89.27,89.3,1300.0,76.8928,76.91,76.8842,76.91,1300.0
2011-02-28 12:45:00,89.32,89.33,89.25,89.27,1700.0,76.9272,76.9358,76.8669,76.8842,1700.0
2011-02-28 12:50:00,89.27,89.31,89.25,89.26,10300.0,76.8842,76.9186,76.8669,76.8756,10300.0
2011-02-28 12:55:00,89.25,89.28,89.19,89.28,8300.0,76.8669,76.8928,76.8153,76.8928,8300.0
2011-02-28 13:00:00,89.26,89.31,89.25,89.28,4500.0,76.8756,76.9186,76.8669,76.8928,4500.0
2011-02-28 13:05:00,89.26,89.29,89.2,89.25,9100.0,76.8756,76.9014,76.8239,76.8669,9100.0
2011-02-28 13:10:00,89.27,89.33,89.27,89.32,700.0,76.8842,76.9358,76.8842,76.9272,700.0
2011-02-28 13:15:00,89.29,89.3,89.29,89.29,600.0,76.9014,76.91,76.9014,76.9014,600.0
2011-02-28 13:20:00,89.32,89.32,89.23,89.23,4400.0,76.9272,76.9272,76.8497,76.8497,4400.0
2011-02-28 13:25:00,89.25,89.28,89.19,89.26,13500.0,76.8669,76.8928,76.8153,76.8756,13500.0
2011-02-28 13:30:00,89.32,89.32,89.26,89.28,700.0,76.9272,76.9272,76.8756,76.8928,700.0
2011-02-28 13:35:00,89.35,89.35,89.33,89.35,600.0,76.9531,76.9531,76.9358,76.9531,600.0
2011-02-28 13:40:00,89.3,89.41,89.26,89.36,6600.0,76.91,77.0047,76.8756,76.9617,6600.0
2011-02-28 13:45:00,89.31,89.34,89.23,89.34,2300.0,76.9186,76.9445,76.8497,76.9445,2300.0
2011-02-28 13:50:00,89.26,89.31,89.23,89.31,4400.0,76.8756,76.9186,76.8497,76.9186,4400.0
2011-02-28 13:55:00,89.32,89.37,89.25,89.25,3500.0,76.9272,76.9703,76.8669,76.8669,3500.0
2011-02-28 14:00:00,89.25,89.28,89.25,89.28,5800.0,76.8669,76.8928,76.8669,76.8928,5800.0
2011-02-28 14:05:00,89.3,89.35,89.29,89.29,700.0,76.91,76.9531,76.9014,76.9014,700.0
2011-02-28 14:10:00,89.27,89.52,89.27,89.52,1800.0,76.8842,77.0995,76.8842,77.0995,1800.0
2011-02-28 14:15:00,89.5,89.53,89.45,89.45,1700.0,77.0823,77.1081,77.0392,77.0392,1700.0
2011-02-28 14:20:00,89.44,89.46,89.42,89.42,2500.0,77.0306,77.0478,77.0134,77.0134,2500.0
2011-02-28 14:25:00,89.42,89.46,89.42,89.46,3100.0,77.0134,77.0478,77.0134,77.0478,3100.0
2011-02-28 14:30:00,89.47,89.63,89.47,89.53,3800.0,77.0564,77.1942,77.0564,77.1081,3800.0
2011-02-28 14:35:00,89.52,89.52,89.47,89.47,3100.0,77.0995,77.0995,77.0564,77.0564,3100.0
2011-02-28 14:40:00,89.47,89.47,89.26,89.26,5000.0,77.0564,77.0564,76.8756,76.8756,5000.0
2011-02-28 14:45:00,89.26,89.31,89.21,89.29,4000.0,76.8756,76.9186,76.8325,76.9014,4000.0
2011-02-28 14:50:00,89.27,89.27,89.16,89.23,3200.0,76.8842,76.8842,76.7894,76.8497,3200.0
2011-02-28 14:55:00,89.24,89.4,89.21,89.4,6000.0,76.8583,76.9961,76.8325,76.9961,6000.0
2011-02-28 15:00:00,89.45,89.45,89.15,89.16,6300.0,77.0392,77.0392,76.7808,76.7894,6300.0
2011-02-28 15:05:00,89.19,89.24,89.09,89.14,2700.0,76.8153,76.8583,76.7291,76.7722,2700.0
2011-02-28 15:10:00,89.11,89.21,89.1,89.17,6300.0,76.7464,76.8325,76.7378,76.798,6300.0
2011-02-28 15:15:00,89.2,89.22,89.15,89.2,6300.0,76.8239,76.8411,76.7808,76.8239,6300.0
2011-02-28 15:20:00,89.2,89.22,89.13,89.14,2500.0,76.8239,76.8411,76.7636,76.7722,2500.0
2011-02-28 15:25:00,89.13,89.19,89.04,89.08,5200.0,76.7636,76.8153,76.6861,76.7205,5200.0
2011-02-28 15:30:00,89.09,89.11,88.98,89.02,10200.0,76.7291,76.7464,76.6344,76.6689,10200.0
2011-02-28 15:35:00,89.06,89.17,89.02,89.12,6900.0,76.7033,76.798,76.6689,76.755,6900.0
2011-02-28 15:40:00,89.12,89.12,88.89,88.95,7700.0,76.755,76.755,76.5569,76.6086,7700.0
2011-02-28 15:45:00,88.89,88.95,88.84,88.94,12300.0,76.5569,76.6086,76.5138,76.6,12300.0
2011-02-28 15:50:00,88.94,89.03,88.9,88.97,11800.0,76.6,76.6775,76.5655,76.6258,11800.0
2011-02-28 15:55:00,88.96,89.02,88.84,88.86,38800.0,76.6172,76.6689,76.5138,76.5311,38800.0
2011-03-01 09:30:00,89.46,89.7,89.35,89.35,2300.0,77.0478,77.2545,76.9531,76.9531,2300.0
2011-03-01 09:35:00,89.25,89.25,89.0,89.0,600.0,76.8669,76.8669,76.6516,76.6516,600.0
2011-03-01 09:40:00,88.86,88.86,88.79,88.79,1200.0,76.5311,76.5311,76.4708,76.4708,1200.0
2011-03-01 09:45:00,88.75,88.87,88.74,88.76,1400.0,76.4363,76.5397,76.4277,76.4449,1400.0
2011-03-01 09:50:00,88.76,88.84,88.56,88.56,1300.0,76.4449,76.5138,76.2727,76.2727,1300.0
2011-03-01 09:55:00,88.61,88.61,88.41,88.41,2700.0,76.3157,76.3157,76.1435,76.1435,2700.0
2011-03-01 10:00:00,88.21,88.43,88.19,88.33,5900.0,75.9712,76.1607,75.954,76.0746,5900.0
2011-03-01 10:05:00,88.33,88.33,87.82,88.11,3200.0,76.0746,76.0746,75.6354,75.8851,3200.0
2011-03-01 10:10:00,87.99,87.99,87.85,87.95,1700.0,75.7818,75.7818,75.6612,75.7473,1700.0
2011-03-01 10:15:00,87.94,87.94,87.63,87.63,2000.0,75.7387,75.7387,75.4717,75.4717,2000.0
2011-03-01 10:20:00,87.55,87.81,87.55,87.8,2900.0,75.4028,75.6267,75.4028,75.6181,2900.0
2011-03-01 10:25:00,87.86,87.86,87.68,87.68,1400.0,75.6698,75.6698,75.5148,75.5148,1400.0
2011-03-01 10:30:00,87.6,87.66,87.57,87.6,1900.0,75.4459,75.4975,75.42,75.4459,1900.0
2011-03-01 10:35:00,87.59,87.64,87.4,87.59,5100.0,75.4373,75.4803,75.2736,75.4373,5100.0
2011-03-01 10:40:00,87.61,87.83,87.61,87.83,1100.0,75.4545,75.644,75.4545,75.644,1100.0
2011-03-01 10:45:00,87.84,87.84,87.75,87.75,600.0,75.6526,75.6526,75.5751,75.5751,600.0
2011-03-01 10:50:00,87.78,87.85,87.75,87.81,2600.0,75.6009,75.6612,75.5751,75.6267,2600.0
2011-03-01 10:55:00,87.8,87.91,87.79,87.86,3000.0,75.6181,75.7129,75.6095,75.6698,3000.0
2011-03-01 11:00:00,87.91,88.08,87.91,88.08,4500.0,75.7129,75.8593,75.7129,75.8593,4500.0
2011-03-01 11:05:00,88.02,88.15,88.02,88.1,2200.0,75.8076,75.9196,75.8076,75.8765,2200.0
2011-03-01 11:10:00,88.09,88.15,87.92,87.98,3400.0,75.8679,75.9196,75.7215,75.7732,3400.0
2011-03-01 11:15:00,87.94,88.02,87.92,87.95,1700.0,75.7387,75.8076,75.7215,75.7473,1700.0
2011-03-01 11:20:00,88.02,88.11,87.96,87.96,2000.0,75.8076,75.8851,75.7559,75.7559,2000.0
2011-03-01 11:25:00,87.88,87.88,87.59,87.59,3200.0,75.687,75.687,75.4373,75.4373,3200.0
2011-03-01 11:30:00,87.59,87.66,87.48,87.5,5100.0,75.4373,75.4975,75.3425,75.3597,5100.0
2011-03-01 11:35:00,87.47,87.54,87.36,87.51,11000.0,75.3339,75.3942,75.2392,75.3684,11000.0
2011-03-01 11:40:00,87.49,87.74,87.43,87.73,14100.0,75.3511,75.5664,75.2995,75.5578,14100.0
2011-03-01 11:45:00,87.62,87.68,87.43,87.43,9200.0,75.4631,75.5148,75.2995,75.2995,9200.0
2011-03-01 11:50:00,87.37,87.45,87.25,87.25,3400.0,75.2478,75.3167,75.1444,75.1444,3400.0
2011-03-01 11:55:00,87.25,87.33,87.09,87.1,3600.0,75.1444,75.2133,75.0066,75.0152,3600.0
2011-03-01 12:00:00,87.05,87.11,86.97,87.08,4000.0,74.9722,75.0239,74.9033,74.998,4000.0
2011-03-01 12:05:00,87.06,87.06,87.0,87.0,1400.0,74.9808,74.9808,74.9291,74.9291,1400.0
2011-03-01 12:10:00,87.02,87.06,86.96,86.96,1500.0,74.9463,74.9808,74.8947,74.8947,1500.0
2011-03-01 12:15:00,86.96,86.99,86.89,86.9,2800.0,74.8947,74.9205,74.8344,74.843,2800.0
2011-03-01 12:20:00,86.91,86.92,86.8,86.85,2300.0,74.8516,74.8602,74.7569,74.7999,2300.0
2011-03-01 12:25:00,86.78,86.81,86.53,86.79,6500.0,74.7396,74.7655,74.5243,74.7483,6500.0
2011-03-01 12:30:00,86.78,87.25,86.78,87.25,6400.0,74.7396,75.1444,74.7396,75.1444,6400.0
2011-03-01 12:35:00,87.24,87.27,87.21,87.21,1100.0,75.1358,75.1617,75.11,75.11,1100.0
2011-03-01 12:40:00,87.22,87.31,87.22,87.31,1300.0,75.1186,75.1961,75.1186,75.1961,1300.0
2011-03-01 12:45:00,87.35,87.35,87.28,87.33,1300.0,75.2306,75.2306,75.1703,75.2133,1300.0
2011-03-01 12:50:00,87.32,87.34,87.09,87.09,2600.0,75.2047,75.2219,75.0066,75.0066,2600.0
2011-03-01 12:55:00,87.11,87.21,87.09,87.09,1500.0,75.0239,75.11,75.0066,75.0066,1500.0
2011-03-01 13:00:00,87.06,87.06,86.87,86.87,5100.0,74.9808,74.9808,74.8172,74.8172,5100.0
2011-03-01 13:05:00,86.94,87.08,86.94,87.0,1600.0,74.8774,74.998,74.8774,74.9291,1600.0
2011-03-01 13:10:00,87.09,87.3,87.05,87.05,3200.0,75.0066,75.1875,74.9722,74.9722,3200.0
2011-03-01 13:15:00,87.02,87.09,86.96,87.05,2100.0,74.9463,75.0066,74.8947,74.9722,2100.0
2011-03-01 13:20:00,87.05,87.15,86.93,87.06,3200.0,74.9722,75.0583,74.8688,74.9808,3200.0
2011-03-01 13:25:00,87.03,87.03,86.85,86.88,700.0,74.955,74.955,74.7999,74.8258,700.0
2011-03-01 13:30:00,86.87,86.95,86.87,86.95,1800.0,74.8172,74.8861,74.8172,74.8861,1800.0
2011-03-01 13:35:00,86.91,87.03,86.91,86.96,1400.0,74.8516,74.955,74.8516,74.8947,1400.0
2011-03-01 13:40:00,86.93,86.93,86.82,86.82,600.0,74.8688,74.8688,74.7741,74.7741,600.0
2011-03-01 13:45:00,86.78,86.9,86.61,86.67,6100.0,74.7396,74.843,74.5932,74.6449,6100.0
2011-03-01 13:50:00,86.79,86.83,86.71,86.72,2500.0,74.7483,74.7827,74.6794,74.688,2500.0
2011-03-01 13:55:00,86.81,87.03,86.76,86.95,6900.0,74.7655,74.955,74.7224,74.8861,6900.0
2011-03-01 14:00:00,86.93,86.95,86.62,86.62,3100.0,74.8688,74.8861,74.6018,74.6018,3100.0
2011-03-01 14:05:00,86.7,86.74,86.47,86.53,5000.0,74.6707,74.7052,74.4727,74.5243,5000.0
2011-03-01 14:10:00,86.6,86.6,86.42,86.47,2900.0,74.5846,74.5846,74.4296,74.4727,2900.0
2011-03-01 14:15:00,86.54,86.68,86.48,86.68,3100.0,74.5329,74.6535,74.4813,74.6535,3100.0
2011-03-01 14:20:00,86.67,86.67,86.44,86.52,4500.0,74.6449,74.6449,74.4468,74.5157,4500.0
2011-03-01 14:25:00,86.51,86.57,86.25,86.25,7100.0,74.5071,74.5588,74.2832,74.2832,7100.0
2011-03-01 14:30:00,86.21,86.33,86.14,86.14,4900.0,74.2487,74.3521,74.1884,74.1884,4900.0
2011-03-01 14:35:00,86.1,86.16,86.0,86.16,4700.0,74.154,74.2057,74.0679,74.2057,4700.0
2011-03-01 14:40:00,86.17,86.31,86.17,86.29,2800.0,74.2143,74.3349,74.2143,74.3176,2800.0
2011-03-01 14:45:00,86.24,86.27,86.16,86.22,3700.0,74.2746,74.3004,74.2057,74.2573,3700.0
2011-03-01 14:50:00,86.22,86.56,86.19,86.56,2500.0,74.2573,74.5502,74.2315,74.5502,2500.0
2011-03-01 14:55:00,86.49,86.49,86.19,86.19,5200.0,74.4899,74.4899,74.2315,74.2315,5200.0
2011-03-01 15:00:00,86.19,86.47,86.19,86.28,4100.0,74.2315,74.4727,74.2315,74.309,4100.0
2011-03-01 15:05:00,86.3,86.33,86.19,86.19,3100.0,74.3262,74.3521,74.2315,74.2315,3100.0
2011-03-01 15:10:00,86.2,86.27,86.15,86.17,7400.0,74.2401,74.3004,74.1971,74.2143,7400.0
2011-03-01 15:15:00,86.16,86.44,86.16,86.4,2700.0,74.2057,74.4468,74.2057,74.4124,2700.0
2011-03-01 15:20:00,86.45,86.58,86.39,86.44,6000.0,74.4554,74.5674,74.4038,74.4468,6000.0
2011-03-01 15:25:00,86.41,86.55,86.39,86.39,7400.0,74.421,74.5416,74.4038,74.4038,7400.0
2011-03-01 15:30:00,86.37,86.55,86.35,86.55,4800.0,74.3865,74.5416,74.3693,74.5416,4800.0
2011-03-01 15:35:00,86.57,86.6,86.42,86.54,5000.0,74.5588,74.5846,74.4296,74.5329,5000.0
2011-03-01 15:40:00,86.56,86.61,86.36,86.36,4800.0,74.5502,74.5932,74.3779,74.3779,4800.0
2011-03-01 15:45:00,86.42,86.46,86.22,86.34,8900.0,74.4296,74.464,74.2573,74.3607,8900.0
2011-03-01 15:50:00,86.35,86.4,86.26,86.32,6400.0,74.3693,74.4124,74.2918,74.3435,6400.0
2011-03-01 15:55:00,86.32,86.34,86.19,86.28,11200.0,74.3435,74.3607,74.2315,74.309,11200.0
2011-03-02 09:30:00,86.26,87.01,86.26,86.85,5100.0,74.2918,74.9377,74.2918,74.7999,5100.0
2011-03-02 09:35:00,86.97,87.11,86.95,87.11,600.0,74.9033,75.0239,74.8861,75.0239,600.0
2011-03-02 09:40:00,87.12,87.34,87.12,87.34,4300.0,75.0325,75.2219,75.0325,75.2219,4300.0
2011-03-02 09:45:00,87.15,87.19,86.95,86.95,3000.0,75.0583,75.0928,74.8861,74.8861,3000.0
2011-03-02 09:50:00,86.95,87.09,86.92,87.0,11900.0,74.8861,75.0066,74.8602,74.9291,11900.0
2011-03-02 09:55:00,87.03,87.03,86.91,87.0,2700.0,74.955,74.955,74.8516,74.9291,2700.0
2011-03-02 10:00:00,86.99,87.05,86.93,87.0,12800.0,74.9205,74.9722,74.8688,74.9291,12800.0
2011-03-02 10:05:00,87.0,87.04,86.86,86.87,13400.0,74.9291,74.9636,74.8085,74.8172,13400.0
2011-03-02 10:10:00,86.96,87.0,86.83,86.83,2400.0,74.8947,74.9291,74.7827,74.7827,2400.0
2011-03-02 10:15:00,86.95,87.09,86.95,87.0,8400.0,74.8861,75.0066,74.8861,74.9291,8400.0
2011-03-02 10:20:00,87.01,87.08,86.66,86.72,4700.0,74.9377,74.998,74.6363,74.688,4700.0
2011-03-02 10:25:00,86.77,86.91,86.77,86.91,600.0,74.731,74.8516,74.731,74.8516,600.0
2011-03-02 10:30:00,86.92,87.06,86.72,86.83,5900.0,74.8602,74.9808,74.688,74.7827,5900.0
2011-03-02 10:35:00,86.76,87.04,86.76,87.04,6500.0,74.7224,74.9636,74.7224,74.9636,6500.0
2011-03-02 10:40:00,87.02,87.07,86.9,86.9,2200.0,74.9463,74.9894,74.843,74.843,2200.0
2011-03-02 10:45:00,87.02,87.07,87.0,87.06,2400.0,74.9463,74.9894,74.9291,74.9808,2400.0
2011-03-02 10:50:00,87.06,87.13,86.98,87.01,3300.0,74.9808,75.0411,74.9119,74.9377,3300.0
2011-03-02 10:55:00,87.01,87.15,86.99,87.01,4100.0,74.9377,75.0583,74.9205,74.9377,4100.0
2011-03-02 11:00:00,87.0,87.38,87.0,87.25,9100.0,74.9291,75.2564,74.9291,75.1444,9100.0
2011-03-02 11:05:00,87.24,87.29,87.05,87.06,3100.0,75.1358,75.1789,74.9722,74.9808,3100.0
2011-03-02 11:10:00,87.06,87.11,86.96,87.0,3600.0,74.9808,75.0239,74.8947,74.9291,3600.0
2011-03-02 11:15:00,87.0,87.01,86.87,86.88,3600.0,74.9291,74.9377,74.8172,74.8258,3600.0
2011-03-02 11:20:00,86.9,86.9,86.79,86.9,1700.0,74.843,74.843,74.7483,74.843,1700.0
2011-03-02 11:25:00,86.86,86.87,86.78,86.79,4200.0,74.8085,74.8172,74.7396,74.7483,4200.0
2011-03-02 11:30:00,86.8,86.94,86.8,86.92,1400.0,74.7569,74.8774,74.7569,74.8602,1400.0
2011-03-02 11:35:00,86.96,86.99,86.91,86.93,1000.0,74.8947,74.9205,74.8516,74.8688,1000.0
2011-03-02 11:40:00,86.99,87.0,86.9,86.9,1900.0,74.9205,74.9291,74.843,74.843,1900.0
2011-03-02 11:45:00,86.76,86.76,86.36,86.36,8700.0,74.7224,74.7224,74.3779,74.3779,8700.0
2011-03-02 11:50:00,86.36,86.4,86.29,86.29,2900.0,74.3779,74.4124,74.3176,74.3176,2900.0
2011-03-02 11:55:00,86.24,86.25,85.77,85.77,28000.0,74.2746,74.2832,73.8698,73.8698,28000.0
2011-03-02 12:00:00,85.78,85.88,85.69,85.82,4200.0,73.8784,73.9645,73.8009,73.9128,4200.0
2011-03-02 12:05:00,85.89,85.95,85.75,85.87,2800.0,73.9731,74.0248,73.8526,73.9559,2800.0
2011-03-02 12:10:00,85.86,85.86,85.72,85.76,1800.0,73.9473,73.9473,73.8267,73.8612,1800.0
2011-03-02 12:15:00,85.78,85.8,85.74,85.78,1700.0,73.8784,73.8956,73.8439,73.8784,1700.0
2011-03-02 12:20:00,85.76,86.07,85.76,86.0,6500.0,73.8612,74.1282,73.8612,74.0679,6500.0
2011-03-02 12:25:00,86.1,86.12,86.08,86.11,800.0,74.154,74.1712,74.1368,74.1626,800.0
2011-03-02 12:30:00,86.14,86.14,86.05,86.06,5300.0,74.1884,74.1884,74.1109,74.1195,5300.0
2011-03-02 12:35:00,86.1,86.1,86.04,86.05,8000.0,74.154,74.154,74.1023,74.1109,8000.0
2011-03-02 12:40:00,86.1,86.16,86.1,86.16,600.0,74.154,74.2057,74.154,74.2057,600.0
2011-03-02 12:45:00,86.21,86.36,86.19,86.36,1000.0,74.2487,74.3779,74.2315,74.3779,1000.0
2011-03-02 12:50:00,86.33,86.49,86.33,86.45,2300.0,74.3521,74.4899,74.3521,74.4554,2300.0
2011-03-02 12:55:00,86.47,86.5,86.42,86.5,800.0,74.4727,74.4985,74.4296,74.4985,800.0
2011-03-02 13:00:00,86.47,86.57,86.47,86.56,2600.0,74.4727,74.5588,74.4727,74.5502,2600.0
2011-03-02 13:05:00,86.54,86.61,86.5,86.5,3600.0,74.5329,74.5932,74.4985,74.4985,3600.0
2011-03-02 13:10:00,86.5,86.5,86.19,86.31,6000.0,74.4985,74.4985,74.2315,74.3349,6000.0
2011-03-02 13:15:00,86.33,86.37,86.25,86.25,1900.0,74.3521,74.3865,74.2832,74.2832,1900.0
2011-03-02 13:20:00,86.29,86.35,86.23,86.28,1500.0,74.3176,74.3693,74.266,74.309,1500.0
2011-03-02 13:25:00,86.32,86.33,86.24,86.25,500.0,74.3435,74.3521,74.2746,74.2832,500.0
2011-03-02 13:30:00,86.2,86.31,86.2,86.31,1700.0,74.2401,74.3349,74.2401,74.3349,1700.0
2011-03-02 13:35:00,86.35,86.35,86.32,86.35,1000.0,74.3693,74.3693,74.3435,74.3693,1000.0
2011-03-02 13:40:00,86.36,86.36,86.18,86.19,900.0,74.3779,74.3779,74.2229,74.2315,900.0
2011-03-02 13:45:00,86.14,86.18,86.12,86.18,1900.0,74.1884,74.2229,74.1712,74.2229,1900.0
2011-03-02 13:50:00,86.21,86.24,86.04,86.04,1600.0,74.2487,74.2746,74.1023,74.1023,1600.0
2011-03-02 13:55:00,86.03,86.08,85.92,86.08,2600.0,74.0937,74.1368,73.999,74.1368,2600.0
2011-03-02 14:00:00,86.13,86.23,86.05,86.05,2600.0,74.1798,74.266,74.1109,74.1109,2600.0
2011-03-02 14:05:00,86.07,86.43,86.07,86.21,4600.0,74.1282,74.4382,74.1282,74.2487,4600.0
2011-03-02 14:10:00,86.27,86.4,86.27,86.39,1600.0,74.3004,74.4124,74.3004,74.4038,1600.0
2011-03-02 14:15:00,86.38,86.51,86.22,86.23,2900.0,74.3951,74.5071,74.2573,74.266,2900.0
2011-03-02 14:20:00,86.28,86.46,86.25,86.29,3000.0,74.309,74.464,74.2832,74.3176,3000.0
2011-03-02 14:25:00,86.27,86.39,86.25,86.27,2100.0,74.3004,74.4038,74.2832,74.3004,2100.0
2011-03-02 14:30:00,86.27,86.43,86.24,86.43,3500.0,74.3004,74.4382,74.2746,74.4382,3500.0
2011-03-02 14:35:00,86.47,86.58,86.28,86.28,4800.0,74.4727,74.5674,74.309,74.309,4800.0
2011-03-02 14:40:00,86.33,86.5,86.33,86.5,3000.0,74.3521,74.4985,74.3521,74.4985,3000.0
2011-03-02 14:45:00,86.53,86.62,86.47,86.55,1900.0,74.5243,74.6018,74.4727,74.5416,1900.0
2011-03-02 14:50:00,86.56,86.56,86.42,86.47,2300.0,74.5502,74.5502,74.4296,74.4727,2300.0
2011-03-02 14:55:00,86.48,86.55,86.41,86.48,4700.0,74.4813,74.5416,74.421,74.4813,4700.0
2011-03-02 15:00:00,86.48,86.77,86.48,86.77,1800.0,74.4813,74.731,74.4813,74.731,1800.0
2011-03-02 15:05:00,86.76,86.78,86.72,86.74,3500.0,74.7224,74.7396,74.688,74.7052,3500.0
2011-03-02 15:10:00,86.8,86.8,86.52,86.59,4700.0,74.7569,74.7569,74.5157,74.576,4700.0
2011-03-02 15:15:00,86.58,86.58,86.49,86.49,2000.0,74.5674,74.5674,74.4899,74.4899,2000.0
2011-03-02 15:20:00,86.54,86.6,86.46,86.5,5800.0,74.5329,74.5846,74.464,74.4985,5800.0
2011-03-02 15:25:00,86.46,86.54,86.38,86.44,4500.0,74.464,74.5329,74.3951,74.4468,4500.0
2011-03-02 15:30:00,86.38,86.45,86.23,86.29,5600.0,74.3951,74.4554,74.266,74.3176,5600.0
2011-03-02 15:35:00,86.25,86.27,86.08,86.22,4900.0,74.2832,74.3004,74.1368,74.2573,4900.0
2011-03-02 15:40:00,86.16,86.22,85.97,86.05,9100.0,74.2057,74.2573,74.042,74.1109,9100.0
2011-03-02 15:45:00,86.13,86.13,85.9,86.03,15100.0,74.1798,74.1798,73.9817,74.0937,15100.0
2011-03-02 15:50:00,86.0,86.11,85.96,85.99,15700.0,74.0679,74.1626,74.0334,74.0593,15700.0
2011-03-02 15:55:00,85.99,86.12,85.96,86.04,14300.0,74.0593,74.1712,74.0334,74.1023,14300.0
2011-03-03 09:30:00,87.19,87.77,87.18,87.76,3800.0,75.0928,75.5923,75.0841,75.5837,3800.0
2011-03-03 09:35:00,87.85,87.85,87.19,87.19,6000.0,75.6612,75.6612,75.0928,75.0928,6000.0
2011-03-03 09:40:00,87.2,87.38,87.05,87.38,8800.0,75.1014,75.2564,74.9722,75.2564,8800.0
2011-03-03 09:45:00,87.48,87.77,87.24,87.33,8500.0,75.3425,75.5923,75.1358,75.2133,8500.0
2011-03-03 09:50:00,87.33,87.33,86.85,87.0,23900.0,75.2133,75.2133,74.7999,74.9291,23900.0
2011-03-03 09:55:00,86.98,87.18,86.81,87.18,3800.0,74.9119,75.0841,74.7655,75.0841,3800.0
2011-03-03 10:00:00,87.18,87.19,86.36,86.36,12400.0,75.0841,75.0928,74.3779,74.3779,12400.0
2011-03-03 10:05:00,86.42,86.59,86.41,86.48,10300.0,74.4296,74.576,74.421,74.4813,10300.0
2011-03-03 10:10:00,86.5,86.66,86.49,86.5,4600.0,74.4985,74.6363,74.4899,74.4985,4600.0
2011-03-03 10:15:00,86.47,86.47,86.38,86.38,3500.0,74.4727,74.4727,74.3951,74.3951,3500.0
2011-03-03 10:20:00,86.31,86.32,86.11,86.17,4800.0,74.3349,74.3435,74.1626,74.2143,4800.0
2011-03-03 10:25:00,86.23,86.29,85.83,85.83,17000.0,74.266,74.3176,73.9215,73.9215,17000.0
2011-03-03 10:30:00,85.87,86.0,85.82,85.95,5500.0,73.9559,74.0679,73.9128,74.0248,5500.0
2011-03-03 10:35:00,85.95,85.95,85.77,85.81,3200.0,74.0248,74.0248,73.8698,73.9042,3200.0
2011-03-03 10:40:00,85.88,86.25,85.79,86.25,3100.0,73.9645,74.2832,73.887,74.2832,3100.0
2011-03-03 10:45:00,86.29,86.43,86.29,86.43,2800.0,74.3176,74.4382,74.3176,74.4382,2800.0
2011-03-03 10:50:00,86.39,86.41,86.16,86.3,5500.0,74.4038,74.421,74.2057,74.3262,5500.0
2011-03-03 10:55:00,86.27,86.3,86.2,86.29,1700.0,74.3004,74.3262,74.2401,74.3176,1700.0
2011-03-03 11:00:00,86.36,86.43,86.33,86.34,500.0,74.3779,74.4382,74.3521,74.3607,500.0
2011-03-03 11:05:00,86.43,86.43,86.25,86.27,2100.0,74.4382,74.4382,74.2832,74.3004,2100.0
2011-03-03 11:10:00,86.37,86.42,86.37,86.38,900.0,74.3865,74.4296,74.3865,74.3951,900.0
2011-03-03 11:15:00,86.38,86.62,86.38,86.59,2200.0,74.3951,74.6018,74.3951,74.576,2200.0
2011-03-03 11:20:00,86.58,86.61,86.58,86.61,1000.0,74.5674,74.5932,74.5674,74.5932,1000.0
2011-03-03 11:25:00,86.6,86.6,86.39,86.39,2000.0,74.5846,74.5846,74.4038,74.4038,2000.0
2011-03-03 11:30:00,86.39,86.42,86.35,86.35,600.0,74.4038,74.4296,74.3693,74.3693,600.0
2011-03-03 11:35:00,86.34,86.36,86.19,86.19,1200.0,74.3607,74.3779,74.2315,74.2315,1200.0
2011-03-03 11:40:00,86.19,86.47,86.15,86.39,3800.0,74.2315,74.4727,74.1971,74.4038,3800.0
2011-03-03 11:45:00,86.47,86.52,86.47,86.52,600.0,74.4727,74.5157,74.4727,74.5157,600.0
2011-03-03 11:50:00,86.45,86.52,86.43,86.43,2700.0,74.4554,74.5157,74.4382,74.4382,2700.0
2011-03-03 11:55:00,86.43,86.67,86.42,86.67,2400.0,74.4382,74.6449,74.4296,74.6449,2400.0
2011-03-03 12:00:00,86.67,86.69,86.52,86.52,3500.0,74.6449,74.6621,74.5157,74.5157,3500.0
2011-03-03 12:05:00,86.47,86.48,86.44,86.46,1600.0,74.4727,74.4813,74.4468,74.464,1600.0
2011-03-03 12:10:00,86.48,86.5,86.42,86.42,1700.0,74.4813,74.4985,74.4296,74.4296,1700.0
2011-03-03 12:15:00,86.4,86.5,86.4,86.43,2300.0,74.4124,74.4985,74.4124,74.4382,2300.0
2011-03-03 12:20:00,86.45,86.57,86.45,86.57,900.0,74.4554,74.5588,74.4554,74.5588,900.0
2011-03-03 12:25:00,86.51,86.51,86.4,86.4,1100.0,74.5071,74.5071,74.4124,74.4124,1100.0
2011-03-03 12:30:00,86.47,86.61,86.43,86.59,3000.0,74.4727,74.5932,74.4382,74.576,3000.0
2011-03-03 12:35:00,86.57,86.69,86.57,86.69,800.0,74.5588,74.6621,74.5588,74.6621,800.0
2011-03-03 12:40:00,86.65,86.78,86.65,86.78,1800.0,74.6277,74.7396,74.6277,74.7396,1800.0
2011-03-03 12:45:00,86.78,86.82,86.73,86.82,1400.0,74.7396,74.7741,74.6966,74.7741,1400.0
2011-03-03 12:50:00,86.8,86.9,86.8,86.9,1300.0,74.7569,74.843,74.7569,74.843,1300.0
2011-03-03 12:55:00,86.87,86.9,86.59,86.63,8800.0,74.8172,74.843,74.576,74.6105,8800.0
2011-03-03 13:00:00,86.69,86.79,86.69,86.78,1400.0,74.6621,74.7483,74.6621,74.7396,1400.0
2011-03-03 13:05:00,86.78,86.8,86.7,86.75,3900.0,74.7396,74.7569,74.6707,74.7138,3900.0
2011-03-03 13:10:00,86.75,86.78,86.73,86.73,300.0,74.7138,74.7396,74.6966,74.6966,300.0
2011-03-03 13:15:00,86.76,86.81,86.76,86.81,1400.0,74.7224,74.7655,74.7224,74.7655,1400.0
2011-03-03 13:20:00,86.82,86.82,86.74,86.75,1500.0,74.7741,74.7741,74.7052,74.7138,1500.0
2011-03-03 13:25:00,86.78,86.88,86.64,86.69,3100.0,74.7396,74.8258,74.6191,74.6621,3100.0
2011-03-03 13:30:00,86.67,86.68,86.6,86.64,5200.0,74.6449,74.6535,74.5846,74.6191,5200.0
2011-03-03 13:35:00,86.64,86.65,86.59,86.6,3800.0,74.6191,74.6277,74.576,74.5846,3800.0
2011-03-03 13:40:00,86.6,86.6,86.5,86.53,1200.0,74.5846,74.5846,74.4985,74.5243,1200.0
2011-03-03 13:45:00,86.45,86.55,86.45,86.55,3400.0,74.4554,74.5416,74.4554,74.5416,3400.0
2011-03-03 13:50:00,86.56,86.56,86.53,86.53,900.0,74.5502,74.5502,74.5243,74.5243,900.0
2011-03-03 13:55:00,86.54,86.55,86.41,86.41,2000.0,74.5329,74.5416,74.421,74.421,2000.0
2011-03-03 14:00:00,86.46,86.73,86.44,86.72,3900.0,74.464,74.6966,74.4468,74.688,3900.0
2011-03-03 14:05:00,86.72,86.74,86.69,86.7,4000.0,74.688,74.7052,74.6621,74.6707,4000.0
2011-03-03 14:10:00,86.7,86.8,86.7,86.75,1500.0,74.6707,74.7569,74.6707,74.7138,1500.0
2011-03-03 14:15:00,86.78,86.78,86.72,86.72,1000.0,74.7396,74.7396,74.688,74.688,1000.0
2011-03-03 14:20:00,86.73,86.73,86.65,86.66,4100.0,74.6966,74.6966,74.6277,74.6363,4100.0
2011-03-03 14:25:00,86.66,86.73,86.55,86.59,5300.0,74.6363,74.6966,74.5416,74.576,5300.0
2011-03-03 14:30:00,86.61,86.67,86.61,86.67,1900.0,74.5932,74.6449,74.5932,74.6449,1900.0
2011-03-03 14:35:00,86.68,86.72,86.65,86.65,2000.0,74.6535,74.688,74.6277,74.6277,2000.0
2011-03-03 14:40:00,86.7,86.73,86.5,86.55,8600.0,74.6707,74.6966,74.4985,74.5416,8600.0
2011-03-03 14:45:00,86.6,86.67,86.58,86.6,1800.0,74.5846,74.6449,74.5674,74.5846,1800.0
2011-03-03 14:50:00,86.57,86.61,86.57,86.61,1900.0,74.5588,74.5932,74.5588,74.5932,1900.0
2011-03-03 14:55:00,86.61,86.68,86.6,86.68,2500.0,74.5932,74.6535,74.5846,74.6535,2500.0
2011-03-03 15:00:00,86.65,86.7,86.65,86.7,3900.0,74.6277,74.6707,74.6277,74.6707,3900.0
2011-03-03 15:05:00,86.69,86.72,86.49,86.66,7700.0,74.6621,74.688,74.4899,74.6363,7700.0
2011-03-03 15:10:00,86.65,86.65,86.58,86.59,1200.0,74.6277,74.6277,74.5674,74.576,1200.0
2011-03-03 15:15:00,86.59,86.66,86.54,86.56,5500.0,74.576,74.6363,74.5329,74.5502,5500.0
2011-03-03 15:20:00,86.56,86.7,86.55,86.62,5800.0,74.5502,74.6707,74.5416,74.6018,5800.0
2011-03-03 15:25:00,86.59,86.7,86.59,86.67,3700.0,74.576,74.6707,74.576,74.6449,3700.0
2011-03-03 15:30:00,86.69,86.69,86.58,86.59,3400.0,74.6621,74.6621,74.5674,74.576,3400.0
2011-03-03 15:35:00,86.62,86.68,86.56,86.65,4700.0,74.6018,74.6535,74.5502,74.6277,4700.0
2011-03-03 15:40:00,86.68,86.7,86.46,86.6,11000.0,74.6535,74.6707,74.464,74.5846,11000.0
2011-03-03 15:45:00,86.64,86.7,86.6,86.65,6000.0,74.6191,74.6707,74.5846,74.6277,6000.0
2011-03-03 15:50:00,86.64,86.81,86.6,86.77,10600.0,74.6191,74.7655,74.5846,74.731,10600.0
2011-03-03 15:55:00,86.77,86.83,86.75,86.8,20400.0,74.731,74.7827,74.7138,74.7569,20400.0
2011-03-04 09:30:00,86.94,87.14,86.87,87.14,700.0,74.8774,75.0497,74.8172,75.0497,700.0
2011-03-04 09:35:00,87.14,87.14,86.8,86.82,600.0,75.0497,75.0497,74.7569,74.7741,600.0
2011-03-04 09:40:00,86.86,86.88,86.63,86.63,400.0,74.8085,74.8258,74.6105,74.6105,400.0
2011-03-04 09:45:00,86.57,86.61,86.45,86.57,1200.0,74.5588,74.5932,74.4554,74.5588,1200.0
2011-03-04 09:50:00,86.53,86.75,86.41,86.68,2800.0,74.5243,74.7138,74.421,74.6535,2800.0
2011-03-04 09:55:00,86.75,87.07,86.73,87.0,5400.0,74.7138,74.9894,74.6966,74.9291,5400.0
2011-03-04 10:00:00,87.0,87.04,86.78,86.78,5600.0,74.9291,74.9636,74.7396,74.7396,5600.0
2011-03-04 10:05:00,86.74,86.74,86.59,86.66,1300.0,74.7052,74.7052,74.576,74.6363,1300.0
2011-03-04 10:10:00,86.59,86.59,86.51,86.51,500.0,74.576,74.576,74.5071,74.5071,500.0
2011-03-04 10:15:00,86.53,86.63,86.46,86.54,1300.0,74.5243,74.6105,74.464,74.5329,1300.0
2011-03-04 10:20:00,86.48,86.65,86.37,86.65,3400.0,74.4813,74.6277,74.3865,74.6277,3400.0
2011-03-04 10:25:00,86.56,86.72,86.51,86.69,2900.0,74.5502,74.688,74.5071,74.6621,2900.0
2011-03-04 10:30:00,86.68,86.95,86.68,86.95,2700.0,74.6535,74.8861,74.6535,74.8861,2700.0
2011-03-04 10:35:00,87.05,87.14,86.76,86.88,5800.0,74.9722,75.0497,74.7224,74.8258,5800.0
2011-03-04 10:40:00,86.84,86.98,86.8,86.88,7400.0,74.7913,74.9119,74.7569,74.8258,7400.0
2011-03-04 10:45:00,86.83,87.03,86.82,86.88,8700.0,74.7827,74.955,74.7741,74.8258,8700.0
2011-03-04 10:50:00,86.86,87.2,86.86,87.14,7100.0,74.8085,75.1014,74.8085,75.0497,7100.0
2011-03-04 10:55:00,87.13,87.4,87.08,87.4,7400.0,75.0411,75.2736,74.998,75.2736,7400.0
2011-03-04 11:00:00,87.4,87.63,87.13,87.2,9200.0,75.2736,75.4717,75.0411,75.1014,9200.0
2011-03-04 11:05:00,87.27,87.27,87.12,87.12,900.0,75.1617,75.1617,75.0325,75.0325,900.0
2011-03-04 11:10:00,87.15,87.25,87.15,87.25,1000.0,75.0583,75.1444,75.0583,75.1444,1000.0
2011-03-04 11:15:00,87.3,87.34,87.17,87.17,1100.0,75.1875,75.2219,75.0755,75.0755,1100.0
2011-03-04 11:20:00,87.2,87.26,87.2,87.26,500.0,75.1014,75.153,75.1014,75.153,500.0
2011-03-04 11:25:00,87.22,87.22,87.05,87.12,1700.0,75.1186,75.1186,74.9722,75.0325,1700.0
2011-03-04 11:30:00,87.16,87.22,86.94,87.22,2000.0,75.0669,75.1186,74.8774,75.1186,2000.0
2011-03-04 11:35:00,87.24,87.24,87.11,87.11,600.0,75.1358,75.1358,75.0239,75.0239,600.0
2011-03-04 11:40:00,87.16,87.16,87.03,87.03,300.0,75.0669,75.0669,74.955,74.955,300.0
2011-03-04 11:45:00,87.05,87.06,87.0,87.0,500.0,74.9722,74.9808,74.9291,74.9291,500.0
2011-03-04 11:50:00,86.92,86.96,86.91,86.91,1400.0,74.8602,74.8947,74.8516,74.8516,1400.0
2011-03-04 11:55:00,86.82,86.83,86.61,86.61,600.0,74.7741,74.7827,74.5932,74.5932,600.0
2011-03-04 12:00:00,86.6,86.6,86.6,86.6,300.0,74.5846,74.5846,74.5846,74.5846,300.0
2011-03-04 12:05:00,86.63,86.63,86.39,86.45,2200.0,74.6105,74.6105,74.4038,74.4554,2200.0
2011-03-04 12:10:00,86.37,86.42,86.31,86.31,1700.0,74.3865,74.4296,74.3349,74.3349,1700.0
2011-03-04 12:15:00,86.31,86.31,86.17,86.29,1500.0,74.3349,74.3349,74.2143,74.3176,1500.0
2011-03-04 12:20:00,86.18,86.18,85.91,85.96,5100.0,74.2229,74.2229,73.9904,74.0334,5100.0
2011-03-04 12:25:00,85.97,86.0,85.94,86.0,1300.0,74.042,74.0679,74.0162,74.0679,1300.0
2011-03-04 12:30:00,85.99,85.99,85.86,85.89,1500.0,74.0593,74.0593,73.9473,73.9731,1500.0
2011-03-04 12:35:00,85.92,85.97,85.88,85.91,1000.0,73.999,74.042,73.9645,73.9904,1000.0
2011-03-04 12:40:00,85.97,86.03,85.88,85.88,1700.0,74.042,74.0937,73.9645,73.9645,1700.0
2011-03-04 12:45:00,85.98,85.99,85.9,85.99,300.0,74.0506,74.0593,73.9817,74.0593,300.0
2011-03-04 12:50:00,86.0,86.0,85.84,85.9,2800.0,74.0679,74.0679,73.9301,73.9817,2800.0
2011-03-04 12:55:00,85.91,85.92,85.84,85.89,1200.0,73.9904,73.999,73.9301,73.9731,1200.0
2011-03-04 13:00:00,85.88,85.92,85.84,85.86,1400.0,73.9645,73.999,73.9301,73.9473,1400.0
2011-03-04 13:05:00,85.84,85.86,85.7,85.75,5800.0,73.9301,73.9473,73.8095,73.8526,5800.0
2011-03-04 13:10:00,85.78,85.79,85.68,85.71,1700.0,73.8784,73.887,73.7923,73.8181,1700.0
2011-03-04 13:15:00,85.69,85.74,85.66,85.74,400.0,73.8009,73.8439,73.775,73.8439,400.0
2011-03-04 13:20:00,85.74,85.81,85.71,85.74,600.0,73.8439,73.9042,73.8181,73.8439,600.0
2011-03-04 13:25:00,85.73,85.73,85.67,85.67,200.0,73.8353,73.8353,73.7837,73.7837,200.0
2011-03-04 13:30:00,85.75,85.87,85.75,85.82,1400.0,73.8526,73.9559,73.8526,73.9128,1400.0
2011-03-04 13:35:00,85.87,86.03,85.87,86.02,2100.0,73.9559,74.0937,73.9559,74.0851,2100.0
2011-03-04 13:40:00,86.0,86.0,85.87,85.87,800.0,74.0679,74.0679,73.9559,73.9559,800.0
2011-03-04 13:45:00,85.85,85.85,85.83,85.83,300.0,73.9387,73.9387,73.9215,73.9215,300.0
2011-03-04 13:50:00,85.83,85.83,85.64,85.72,1000.0,73.9215,73.9215,73.7578,73.8267,1000.0
2011-03-04 13:55:00,85.63,85.87,85.61,85.79,2500.0,73.7492,73.9559,73.732,73.887,2500.0
2011-03-04 14:00:00,85.73,85.73,85.61,85.66,1100.0,73.8353,73.8353,73.732,73.775,1100.0
2011-03-04 14:05:00,85.69,85.7,85.52,85.56,2600.0,73.8009,73.8095,73.6545,73.6889,2600.0
2011-03-04 14:10:00,85.58,85.66,85.58,85.66,1800.0,73.7061,73.775,73.7061,73.775,1800.0
2011-03-04 14:15:00,85.58,85.58,85.44,85.57,2200.0,73.7061,73.7061,73.5856,73.6975,2200.0
2011-03-04 14:20:00,85.58,85.68,85.55,85.63,2200.0,73.7061,73.7923,73.6803,73.7492,2200.0
2011-03-04 14:25:00,85.73,85.73,85.61,85.64,1600.0,73.8353,73.8353,73.732,73.7578,1600.0
2011-03-04 14:30:00,85.7,85.73,85.68,85.68,1000.0,73.8095,73.8353,73.7923,73.7923,1000.0
2011-03-04 14:35:00,85.66,85.8,85.66,85.8,1300.0,73.775,73.8956,73.775,73.8956,1300.0
2011-03-04 14:40:00,85.8,85.83,85.74,85.83,700.0,73.8956,73.9215,73.8439,73.9215,700.0
2011-03-04 14:45:00,85.76,85.76,85.64,85.67,1100.0,73.8612,73.8612,73.7578,73.7837,1100.0
2011-03-04 14:50:00,85.69,85.74,85.69,85.74,500.0,73.8009,73.8439,73.8009,73.8439,500.0
2011-03-04 14:55:00,85.75,85.88,85.72,85.88,1300.0,73.8526,73.9645,73.8267,73.9645,1300.0
2011-03-04 15:00:00,85.92,86.01,85.92,85.93,3800.0,73.999,74.0765,73.999,74.0076,3800.0
2011-03-04 15:05:00,85.93,85.97,85.9,85.9,1100.0,74.0076,74.042,73.9817,73.9817,1100.0
2011-03-04 15:10:00,85.92,85.99,85.92,85.92,1100.0,73.999,74.0593,73.999,73.999,1100.0
2011-03-04 15:15:00,85.89,85.99,85.82,85.98,3000.0,73.9731,74.0593,73.9128,74.0506,3000.0
2011-03-04 15:20:00,85.95,85.95,85.67,85.79,6100.0,74.0248,74.0248,73.7837,73.887,6100.0
2011-03-04 15:25:00,85.8,85.91,85.74,85.78,2000.0,73.8956,73.9904,73.8439,73.8784,2000.0
2011-03-04 15:30:00,85.79,85.81,85.65,85.65,7900.0,73.887,73.9042,73.7664,73.7664,7900.0
2011-03-04 15:35:00,85.66,85.87,85.66,85.87,5900.0,73.775,73.9559,73.775,73.9559,5900.0
2011-03-04 15:40:00,85.95,86.06,85.83,86.02,5600.0,74.0248,74.1195,73.9215,74.0851,5600.0
2011-03-04 15:45:00,86.01,86.44,86.0,86.26,15200.0,74.0765,74.4468,74.0679,74.2918,15200.0
2011-03-04 15:50:00,86.27,86.46,86.21,86.38,9000.0,74.3004,74.464,74.2487,74.3951,9000.0
2011-03-04 15:55:00,86.37,86.47,86.32,86.36,12400.0,74.3865,74.4727,74.3435,74.3779,12400.0
2011-03-07 09:30:00,86.72,86.95,86.5,86.91,4200.0,74.688,74.8861,74.4985,74.8516,4200.0
2011-03-07 09:35:00,86.75,86.75,86.5,86.64,5000.0,74.7138,74.7138,74.4985,74.6191,5000.0
2011-03-07 09:40:00,86.51,86.63,86.46,86.57,2500.0,74.5071,74.6105,74.464,74.5588,2500.0
2011-03-07 09:45:00,86.56,86.56,86.15,86.15,1900.0,74.5502,74.5502,74.1971,74.1971,1900.0
2011-03-07 09:50:00,86.35,86.35,85.98,86.16,4500.0,74.3693,74.3693,74.0506,74.2057,4500.0
2011-03-07 09:55:00,86.2,86.32,86.11,86.22,8500.0,74.2401,74.3435,74.1626,74.2573,8500.0
2011-03-07 10:00:00,86.2,86.24,85.87,85.98,6100.0,74.2401,74.2746,73.9559,74.0506,6100.0
2011-03-07 10:05:00,86.07,86.08,85.81,85.84,2400.0,74.1282,74.1368,73.9042,73.9301,2400.0
2011-03-07 10:10:00,85.99,86.04,85.84,85.85,3700.0,74.0593,74.1023,73.9301,73.9387,3700.0
2011-03-07 10:15:00,85.88,86.0,85.83,85.95,4000.0,73.9645,74.0679,73.9215,74.0248,4000.0
2011-03-07 10:20:00,85.81,86.08,85.81,86.06,3600.0,73.9042,74.1368,73.9042,74.1195,3600.0
2011-03-07 10:25:00,86.06,86.06,85.84,85.91,13500.0,74.1195,74.1195,73.9301,73.9904,13500.0
2011-03-07 10:30:00,85.87,85.93,85.75,85.86,6500.0,73.9559,74.0076,73.8526,73.9473,6500.0
2011-03-07 10:35:00,85.89,85.89,85.67,85.67,5800.0,73.9731,73.9731,73.7837,73.7837,5800.0
2011-03-07 10:40:00,85.57,85.66,85.42,85.6,4700.0,73.6975,73.775,73.5683,73.7234,4700.0
2011-03-07 10:45:00,85.61,85.67,85.54,85.57,3000.0,73.732,73.7837,73.6717,73.6975,3000.0
2011-03-07 10:50:00,85.6,85.8,85.56,85.59,5500.0,73.7234,73.8956,73.6889,73.7148,5500.0
2011-03-07 10:55:00,85.63,85.84,85.63,85.75,2100.0,73.7492,73.9301,73.7492,73.8526,2100.0
2011-03-07 11:00:00,85.75,85.77,85.56,85.58,7100.0,73.8526,73.8698,73.6889,73.7061,7100.0
2011-03-07 11:05:00,85.57,85.73,85.54,85.73,4000.0,73.6975,73.8353,73.6717,73.8353,4000.0
2011-03-07 11:10:00,85.64,85.66,85.54,85.59,3800.0,73.7578,73.775,73.6717,73.7148,3800.0
2011-03-07 11:15:00,85.56,85.76,85.56,85.74,3400.0,73.6889,73.8612,73.6889,73.8439,3400.0
2011-03-07 11:20:00,85.73,85.76,85.63,85.75,2900.0,73.8353,73.8612,73.7492,73.8526,2900.0
2011-03-07 11:25:00,85.74,85.74,85.61,85.65,6000.0,73.8439,73.8439,73.732,73.7664,6000.0
2011-03-07 11:30:00,85.65,85.68,85.46,85.46,3000.0,73.7664,73.7923,73.6028,73.6028,3000.0
2011-03-07 11:35:00,85.45,85.69,85.45,85.69,2700.0,73.5942,73.8009,73.5942,73.8009,2700.0
2011-03-07 11:40:00,85.66,85.68,85.47,85.47,3500.0,73.775,73.7923,73.6114,73.6114,3500.0
2011-03-07 11:45:00,85.45,85.54,85.42,85.48,5500.0,73.5942,73.6717,73.5683,73.62,5500.0
2011-03-07 11:50:00,85.41,85.49,85.28,85.46,4800.0,73.5597,73.6286,73.4478,73.6028,4800.0
2011-03-07 11:55:00,85.47,85.6,85.46,85.49,2500.0,73.6114,73.7234,73.6028,73.6286,2500.0
2011-03-07 12:00:00,85.49,85.5,85.46,85.48,1800.0,73.6286,73.6372,73.6028,73.62,1800.0
2011-03-07 12:05:00,85.51,85.55,85.45,85.55,1300.0,73.6459,73.6803,73.5942,73.6803,1300.0
2011-03-07 12:10:00,85.51,85.53,85.47,85.53,500.0,73.6459,73.6631,73.6114,73.6631,500.0
2011-03-07 12:15:00,85.55,85.58,85.5,85.5,400.0,73.6803,73.7061,73.6372,73.6372,400.0
2011-03-07 12:20:00,85.5,85.55,85.45,85.54,1000.0,73.6372,73.6803,73.5942,73.6717,1000.0
2011-03-07 12:25:00,85.54,85.61,85.53,85.61,1200.0,73.6717,73.732,73.6631,73.732,1200.0
2011-03-07 12:30:00,85.54,85.56,85.45,85.52,3000.0,73.6717,73.6889,73.5942,73.6545,3000.0
2011-03-07 12:35:00,85.54,85.6,85.51,85.51,400.0,73.6717,73.7234,73.6459,73.6459,400.0
2011-03-07 12:40:00,85.52,85.52,85.44,85.44,700.0,73.6545,73.6545,73.5856,73.5856,700.0
2011-03-07 12:45:00,85.51,85.52,85.51,85.52,300.0,73.6459,73.6545,73.6459,73.6545,300.0
2011-03-07 12:50:00,85.47,85.57,85.39,85.53,6000.0,73.6114,73.6975,73.5425,73.6631,6000.0
2011-03-07 12:55:00,85.49,85.58,85.44,85.46,3200.0,73.6286,73.7061,73.5856,73.6028,3200.0
2011-03-07 13:00:00,85.49,85.5,85.26,85.26,2400.0,73.6286,73.6372,73.4305,73.4305,2400.0
2011-03-07 13:05:00,85.27,85.43,85.22,85.23,2100.0,73.4392,73.577,73.3961,73.4047,2100.0
2011-03-07 13:10:00,85.2,85.31,85.12,85.23,2100.0,73.3789,73.4736,73.31,73.4047,2100.0
2011-03-07 13:15:00,85.23,85.4,85.23,85.39,1800.0,73.4047,73.5511,73.4047,73.5425,1800.0
2011-03-07 13:20:00,85.42,85.42,85.29,85.29,600.0,73.5683,73.5683,73.4564,73.4564,600.0
2011-03-07 13:25:00,85.29,85.59,85.29,85.47,3000.0,73.4564,73.7148,73.4564,73.6114,3000.0
2011-03-07 13:30:00,85.45,85.5,85.45,85.5,500.0,73.5942,73.6372,73.5942,73.6372,500.0
2011-03-07 13:35:00,85.55,85.55,85.48,85.5,500.0,73.6803,73.6803,73.62,73.6372,500.0
2011-03-07 13:40:00,85.62,85.65,85.57,85.64,1800.0,73.7406,73.7664,73.6975,73.7578,1800.0
2011-03-07 13:45:00,85.52,85.6,85.52,85.55,900.0,73.6545,73.7234,73.6545,73.6803,900.0
2011-03-07 13:50:00,85.54,85.54,85.35,85.42,1600.0,73.6717,73.6717,73.5081,73.5683,1600.0
2011-03-07 13:55:00,85.52,85.52,85.36,85.36,1100.0,73.6545,73.6545,73.5167,73.5167,1100.0
2011-03-07 14:00:00,85.34,85.54,85.31,85.48,2800.0,73.4994,73.6717,73.4736,73.62,2800.0
2011-03-07 14:05:00,85.5,85.57,85.27,85.27,2500.0,73.6372,73.6975,73.4392,73.4392,2500.0
2011-03-07 14:10:00,85.27,85.27,85.15,85.16,4600.0,73.4392,73.4392,73.3358,73.3444,4600.0
2011-03-07 14:15:00,85.24,85.51,85.23,85.51,2100.0,73.4133,73.6459,73.4047,73.6459,2100.0
2011-03-07 14:20:00,85.46,85.46,85.39,85.39,1100.0,73.6028,73.6028,73.5425,73.5425,1100.0
2011-03-07 14:25:00,85.39,85.44,85.34,85.38,1600.0,73.5425,73.5856,73.4994,73.5339,1600.0
2011-03-07 14:30:00,85.29,85.39,85.27,85.28,1900.0,73.4564,73.5425,73.4392,73.4478,1900.0
2011-03-07 14:35:00,85.28,85.4,85.24,85.24,2400.0,73.4478,73.5511,73.4133,73.4133,2400.0
2011-03-07 14:40:00,85.22,85.28,85.16,85.17,1500.0,73.3961,73.4478,73.3444,73.353,1500.0
2011-03-07 14:45:00,85.17,85.33,85.17,85.23,3500.0,73.353,73.4908,73.353,73.4047,3500.0
2011-03-07 14:50:00,85.22,85.22,85.04,85.07,2900.0,73.3961,73.3961,73.2411,73.2669,2900.0
2011-03-07 14:55:00,85.07,85.18,85.0,85.11,4400.0,73.2669,73.3616,73.2066,73.3014,4400.0
2011-03-07 15:00:00,85.03,85.13,85.0,85.11,2000.0,73.2325,73.3186,73.2066,73.3014,2000.0
2011-03-07 15:05:00,85.12,85.17,84.95,85.07,6000.0,73.31,73.353,73.1636,73.2669,6000.0
2011-03-07 15:10:00,85.12,85.4,85.12,85.27,5300.0,73.31,73.5511,73.31,73.4392,5300.0
2011-03-07 15:15:00,85.25,85.41,85.23,85.24,2900.0,73.4219,73.5597,73.4047,73.4133,2900.0
2011-03-07 15:20:00,85.24,85.31,85.0,85.18,3300.0,73.4133,73.4736,73.2066,73.3616,3300.0
2011-03-07 15:25:00,85.16,85.45,85.11,85.28,4900.0,73.3444,73.5942,73.3014,73.4478,4900.0
2011-03-07 15:30:00,85.21,85.47,85.16,85.42,4300.0,73.3875,73.6114,73.3444,73.5683,4300.0
2011-03-07 15:35:00,85.47,85.57,85.37,85.37,5100.0,73.6114,73.6975,73.5253,73.5253,5100.0
2011-03-07 15:40:00,85.42,85.46,85.18,85.25,3300.0,73.5683,73.6028,73.3616,73.4219,3300.0
2011-03-07 15:45:00,85.31,85.47,85.23,85.3,6400.0,73.4736,73.6114,73.4047,73.465,6400.0
2011-03-07 15:50:00,85.3,85.33,85.17,85.22,7800.0,73.465,73.4908,73.353,73.3961,7800.0
2011-03-07 15:55:00,85.25,85.3,85.08,85.13,6300.0,73.4219,73.465,73.2755,73.3186,6300.0
2011-03-08 09:30:00,85.53,86.16,85.4,85.87,2600.0,73.6631,74.2057,73.5511,73.9559,2600.0
2011-03-08 09:35:00,85.73,85.73,85.48,85.56,2200.0,73.8353,73.8353,73.62,73.6889,2200.0
2011-03-08 09:40:00,85.4,85.66,85.33,85.41,2200.0,73.5511,73.775,73.4908,73.5597,2200.0
2011-03-08 09:45:00,85.34,85.34,85.01,85.09,2300.0,73.4994,73.4994,73.2152,73.2841,2300.0
2011-03-08 09:50:00,85.13,85.37,85.13,85.35,600.0,73.3186,73.5253,73.3186,73.5081,600.0
2011-03-08 09:55:00,85.44,85.95,85.31,85.83,4300.0,73.5856,74.0248,73.4736,73.9215,4300.0
2011-03-08 10:00:00,85.82,86.33,85.82,86.17,17900.0,73.9128,74.3521,73.9128,74.2143,17900.0
2011-03-08 10:05:00,86.17,86.5,86.14,86.34,8700.0,74.2143,74.4985,74.1884,74.3607,8700.0
2011-03-08 10:10:00,86.39,86.92,86.39,86.68,24000.0,74.4038,74.8602,74.4038,74.6535,24000.0
2011-03-08 10:15:00,86.64,86.81,86.5,86.62,6700.0,74.6191,74.7655,74.4985,74.6018,6700.0
2011-03-08 10:20:00,86.8,86.8,86.39,86.42,7000.0,74.7569,74.7569,74.4038,74.4296,7000.0
2011-03-08 10:25:00,86.46,86.52,86.39,86.49,1600.0,74.464,74.5157,74.4038,74.4899,1600.0
2011-03-08 10:30:00,86.61,86.7,86.59,86.7,1100.0,74.5932,74.6707,74.576,74.6707,1100.0
2011-03-08 10:35:00,86.7,86.76,86.56,86.7,3800.0,74.6707,74.7224,74.5502,74.6707,3800.0
2011-03-08 10:40:00,86.76,86.81,86.37,86.61,9700.0,74.7224,74.7655,74.3865,74.5932,9700.0
2011-03-08 10:45:00,86.66,86.75,86.59,86.68,2700.0,74.6363,74.7138,74.576,74.6535,2700.0
2011-03-08 10:50:00,86.64,86.94,86.58,86.66,12000.0,74.6191,74.8774,74.5674,74.6363,12000.0
2011-03-08 10:55:00,86.65,86.78,86.44,86.58,4800.0,74.6277,74.7396,74.4468,74.5674,4800.0
2011-03-08 11:00:00,86.59,86.59,86.48,86.54,1300.0,74.576,74.576,74.4813,74.5329,1300.0
2011-03-08 11:05:00,86.53,86.58,86.32,86.47,4900.0,74.5243,74.5674,74.3435,74.4727,4900.0
2011-03-08 11:10:00,86.43,86.45,86.31,86.39,9500.0,74.4382,74.4554,74.3349,74.4038,9500.0
2011-03-08 11:15:00,86.39,86.4,86.1,86.25,6700.0,74.4038,74.4124,74.154,74.2832,6700.0
2011-03-08 11:20:00,86.23,86.61,86.2,86.58,6100.0,74.266,74.5932,74.2401,74.5674,6100.0
2011-03-08 11:25:00,86.57,86.62,86.19,86.46,6200.0,74.5588,74.6018,74.2315,74.464,6200.0
2011-03-08 11:30:00,86.53,86.74,86.5,86.62,1300.0,74.5243,74.7052,74.4985,74.6018,1300.0
2011-03-08 11:35:00,86.68,86.68,86.27,86.48,9100.0,74.6535,74.6535,74.3004,74.4813,9100.0
2011-03-08 11:40:00,86.55,86.61,86.52,86.52,1100.0,74.5416,74.5932,74.5157,74.5157,1100.0
2011-03-08 11:45:00,86.6,86.78,86.46,86.7,7500.0,74.5846,74.7396,74.464,74.6707,7500.0
2011-03-08 11:50:00,86.72,86.81,86.55,86.68,4000.0,74.688,74.7655,74.5416,74.6535,4000.0
2011-03-08 11:55:00,86.66,86.81,86.49,86.62,10600.0,74.6363,74.7655,74.4899,74.6018,10600.0
2011-03-08 12:00:00,86.7,86.86,86.65,86.66,1400.0,74.6707,74.8085,74.6277,74.6363,1400.0
2011-03-08 12:05:00,86.62,86.67,86.58,86.64,1600.0,74.6018,74.6449,74.5674,74.6191,1600.0
2011-03-08 12:10:00,86.72,86.82,86.61,86.62,3100.0,74.688,74.7741,74.5932,74.6018,3100.0
2011-03-08 12:15:00,86.59,86.71,86.59,86.71,1600.0,74.576,74.6794,74.576,74.6794,1600.0
2011-03-08 12:20:00,86.75,86.75,86.67,86.67,1700.0,74.7138,74.7138,74.6449,74.6449,1700.0
2011-03-08 12:25:00,86.71,86.74,86.62,86.7,1300.0,74.6794,74.7052,74.6018,74.6707,1300.0
2011-03-08 12:30:00,86.73,86.73,86.62,86.62,400.0,74.6966,74.6966,74.6018,74.6018,400.0
2011-03-08 12:35:00,86.6,86.71,86.6,86.66,1100.0,74.5846,74.6794,74.5846,74.6363,1100.0
2011-03-08 12:40:00,86.68,86.75,86.54,86.54,3100.0,74.6535,74.7138,74.5329,74.5329,3100.0
2011-03-08 12:45:00,86.57,86.67,86.46,86.46,1300.0,74.5588,74.6449,74.464,74.464,1300.0
2011-03-08 12:50:00,86.52,86.52,86.29,86.48,2100.0,74.5157,74.5157,74.3176,74.4813,2100.0
2011-03-08 12:55:00,86.42,86.5,86.37,86.37,1000.0,74.4296,74.4985,74.3865,74.3865,1000.0
2011-03-08 13:00:00,86.43,86.58,86.43,86.58,900.0,74.4382,74.5674,74.4382,74.5674,900.0
2011-03-08 13:05:00,86.53,86.53,86.51,86.53,1300.0,74.5243,74.5243,74.5071,74.5243,1300.0
2011-03-08 13:10:00,86.45,86.5,86.45,86.5,200.0,74.4554,74.4985,74.4554,74.4985,200.0
2011-03-08 13:15:00,86.49,86.51,86.47,86.51,1400.0,74.4899,74.5071,74.4727,74.5071,1400.0
2011-03-08 13:20:00,86.51,86.6,86.51,86.56,1000.0,74.5071,74.5846,74.5071,74.5502,1000.0
2011-03-08 13:25:00,86.51,86.6,86.48,86.57,2300.0,74.5071,74.5846,74.4813,74.5588,2300.0
2011-03-08 13:30:00,86.58,86.62,86.46,86.62,2100.0,74.5674,74.6018,74.464,74.6018,2100.0
2011-03-08 13:35:00,86.6,86.6,86.37,86.44,3500.0,74.5846,74.5846,74.3865,74.4468,3500.0
2011-03-08 13:40:00,86.44,86.44,86.44,86.44,0.0,74.4468,74.4468,74.4468,74.4468,0.0
2011-03-08 13:45:00,86.42,86.42,86.36,86.39,1400.0,74.4296,74.4296,74.3779,74.4038,1400.0
2011-03-08 13:50:00,86.5,86.51,86.45,86.51,600.0,74.4985,74.5071,74.4554,74.5071,600.0
2011-03-08 13:55:00,86.45,86.59,86.45,86.54,800.0,74.4554,74.576,74.4554,74.5329,800.0
2011-03-08 14:00:00,86.53,86.53,86.39,86.39,800.0,74.5243,74.5243,74.4038,74.4038,800.0
2011-03-08 14:05:00,86.41,86.43,86.41,86.43,800.0,74.421,74.4382,74.421,74.4382,800.0
2011-03-08 14:10:00,86.36,86.36,86.24,86.24,2300.0,74.3779,74.3779,74.2746,74.2746,2300.0
2011-03-08 14:15:00,86.28,86.48,86.28,86.46,2700.0,74.309,74.4813,74.309,74.464,2700.0
2011-03-08 14:20:00,86.56,86.56,86.26,86.26,1300.0,74.5502,74.5502,74.2918,74.2918,1300.0
2011-03-08 14:25:00,86.35,86.37,86.25,86.32,1300.0,74.3693,74.3865,74.2832,74.3435,1300.0
2011-03-08 14:30:00,86.31,86.31,86.15,86.15,1100.0,74.3349,74.3349,74.1971,74.1971,1100.0
2011-03-08 14:35:00,86.17,86.4,86.15,86.4,1800.0,74.2143,74.4124,74.1971,74.4124,1800.0
2011-03-08 14:40:00,86.4,86.53,86.28,86.45,4200.0,74.4124,74.5243,74.309,74.4554,4200.0
2011-03-08 14:45:00,86.53,86.54,86.44,86.48,900.0,74.5243,74.5329,74.4468,74.4813,900.0
2011-03-08 14:50:00,86.53,86.53,86.38,86.4,2300.0,74.5243,74.5243,74.3951,74.4124,2300.0
2011-03-08 14:55:00,86.44,86.52,86.4,86.52,1500.0,74.4468,74.5157,74.4124,74.5157,1500.0
2011-03-08 15:00:00,86.51,86.51,86.32,86.4,2100.0,74.5071,74.5071,74.3435,74.4124,2100.0
2011-03-08 15:05:00,86.4,86.68,86.4,86.62,4600.0,74.4124,74.6535,74.4124,74.6018,4600.0
2011-03-08 15:10:00,86.65,86.69,86.56,86.63,1900.0,74.6277,74.6621,74.5502,74.6105,1900.0
2011-03-08 15:15:00,86.66,86.66,86.45,86.49,8800.0,74.6363,74.6363,74.4554,74.4899,8800.0
2011-03-08 15:20:00,86.51,86.59,86.44,86.53,3400.0,74.5071,74.576,74.4468,74.5243,3400.0
2011-03-08 15:25:00,86.48,86.55,86.35,86.4,8500.0,74.4813,74.5416,74.3693,74.4124,8500.0
2011-03-08 15:30:00,86.39,86.54,86.38,86.51,1100.0,74.4038,74.5329,74.3951,74.5071,1100.0
2011-03-08 15:35:00,86.48,86.48,86.4,86.46,1200.0,74.4813,74.4813,74.4124,74.464,1200.0
2011-03-08 15:40:00,86.45,86.46,86.36,86.39,2800.0,74.4554,74.464,74.3779,74.4038,2800.0
2011-03-08 15:45:00,86.36,86.38,86.19,86.32,5900.0,74.3779,74.3951,74.2315,74.3435,5900.0
2011-03-08 15:50:00,86.31,86.31,86.07,86.18,12200.0,74.3349,74.3349,74.1282,74.2229,12200.0
2011-03-08 15:55:00,86.15,86.23,86.01,86.15,16400.0,74.1971,74.266,74.0765,74.1971,16400.0
2011-03-09 09:30:00,85.98,86.3,85.78,85.89,1900.0,74.0506,74.3262,73.8784,73.9731,1900.0
2011-03-09 09:35:00,86.0,86.0,85.58,85.58,1500.0,74.0679,74.0679,73.7061,73.7061,1500.0
2011-03-09 09:40:00,85.55,85.62,85.55,85.62,1600.0,73.6803,73.7406,73.6803,73.7406,1600.0
2011-03-09 09:45:00,85.58,85.81,85.51,85.79,3900.0,73.7061,73.9042,73.6459,73.887,3900.0
2011-03-09 09:50:00,85.81,85.87,85.68,85.75,4900.0,73.9042,73.9559,73.7923,73.8526,4900.0
2011-03-09 09:55:00,85.74,85.76,85.58,85.7,3300.0,73.8439,73.8612,73.7061,73.8095,3300.0
2011-03-09 10:00:00,85.67,85.68,85.36,85.41,1900.0,73.7837,73.7923,73.5167,73.5597,1900.0
2011-03-09 10:05:00,85.52,85.52,85.32,85.38,2400.0,73.6545,73.6545,73.4822,73.5339,2400.0
2011-03-09 10:10:00,85.47,85.47,85.17,85.25,3000.0,73.6114,73.6114,73.353,73.4219,3000.0
2011-03-09 10:15:00,85.3,85.51,85.25,85.45,1100.0,73.465,73.6459,73.4219,73.5942,1100.0
2011-03-09 10:20:00,85.45,85.6,85.31,85.59,2400.0,73.5942,73.7234,73.4736,73.7148,2400.0
2011-03-09 10:25:00,85.74,85.76,85.71,85.76,1100.0,73.8439,73.8612,73.8181,73.8612,1100.0
2011-03-09 10:30:00,85.75,85.75,85.38,85.38,3100.0,73.8526,73.8526,73.5339,73.5339,3100.0
2011-03-09 10:35:00,85.52,85.58,85.39,85.42,2400.0,73.6545,73.7061,73.5425,73.5683,2400.0
2011-03-09 10:40:00,85.41,85.69,85.36,85.53,3600.0,73.5597,73.8009,73.5167,73.6631,3600.0
2011-03-09 10:45:00,85.41,85.42,85.31,85.4,1500.0,73.5597,73.5683,73.4736,73.5511,1500.0
2011-03-09 10:50:00,85.41,85.42,85.11,85.11,2600.0,73.5597,73.5683,73.3014,73.3014,2600.0
2011-03-09 10:55:00,85.11,85.17,85.03,85.12,2800.0,73.3014,73.353,73.2325,73.31,2800.0
2011-03-09 11:00:00,85.07,85.12,84.89,85.12,3600.0,73.2669,73.31,73.1119,73.31,3600.0
2011-03-09 11:05:00,85.19,85.28,85.19,85.28,700.0,73.3703,73.4478,73.3703,73.4478,700.0
2011-03-09 11:10:00,85.26,85.42,85.26,85.37,3000.0,73.4305,73.5683,73.4305,73.5253,3000.0
2011-03-09 11:15:00,85.42,85.56,85.32,85.43,3900.0,73.5683,73.6889,73.4822,73.577,3900.0
2011-03-09 11:20:00,85.52,85.55,85.33,85.4,2900.0,73.6545,73.6803,73.4908,73.5511,2900.0
2011-03-09 11:25:00,85.41,85.61,85.41,85.46,3000.0,73.5597,73.732,73.5597,73.6028,3000.0
2011-03-09 11:30:00,85.44,85.45,85.18,85.45,2600.0,73.5856,73.5942,73.3616,73.5942,2600.0
2011-03-09 11:35:00,85.43,85.64,85.43,85.64,1400.0,73.577,73.7578,73.577,73.7578,1400.0
2011-03-09 11:40:00,85.64,85.69,85.5,85.62,1900.0,73.7578,73.8009,73.6372,73.7406,1900.0
2011-03-09 11:45:00,85.66,85.79,85.66,85.72,2400.0,73.775,73.887,73.775,73.8267,2400.0
2011-03-09 11:50:00,85.77,85.98,85.68,85.84,3200.0,73.8698,74.0506,73.7923,73.9301,3200.0
2011-03-09 11:55:00,85.9,86.01,85.9,85.94,1900.0,73.9817,74.0765,73.9817,74.0162,1900.0
2011-03-09 12:00:00,86.03,86.29,85.94,85.94,5400.0,74.0937,74.3176,74.0162,74.0162,5400.0
2011-03-09 12:05:00,85.95,85.95,85.91,85.91,800.0,74.0248,74.0248,73.9904,73.9904,800.0
2011-03-09 12:10:00,85.87,85.88,85.85,85.88,1100.0,73.9559,73.9645,73.9387,73.9645,1100.0
2011-03-09 12:15:00,85.87,85.89,85.87,85.89,300.0,73.9559,73.9731,73.9559,73.9731,300.0
2011-03-09 12:20:00,85.88,85.99,85.84,85.84,3600.0,73.9645,74.0593,73.9301,73.9301,3600.0
2011-03-09 12:25:00,85.85,85.85,85.63,85.65,2800.0,73.9387,73.9387,73.7492,73.7664,2800.0
2011-03-09 12:30:00,85.66,85.66,85.54,85.55,1200.0,73.775,73.775,73.6717,73.6803,1200.0
2011-03-09 12:35:00,85.59,85.74,85.59,85.74,900.0,73.7148,73.8439,73.7148,73.8439,900.0
2011-03-09 12:40:00,85.74,85.74,85.58,85.58,1200.0,73.8439,73.8439,73.7061,73.7061,1200.0
2011-03-09 12:45:00,85.56,85.69,85.52,85.68,2800.0,73.6889,73.8009,73.6545,73.7923,2800.0
2011-03-09 12:50:00,85.75,85.77,85.6,85.73,2200.0,73.8526,73.8698,73.7234,73.8353,2200.0
2011-03-09 12:55:00,85.72,85.75,85.48,85.59,6800.0,73.8267,73.8526,73.62,73.7148,6800.0
2011-03-09 13:00:00,85.56,85.68,85.55,85.66,3200.0,73.6889,73.7923,73.6803,73.775,3200.0
2011-03-09 13:05:00,85.65,85.67,85.61,85.66,1000.0,73.7664,73.7837,73.732,73.775,1000.0
2011-03-09 13:10:00,85.7,85.75,85.65,85.7,2000.0,73.8095,73.8526,73.7664,73.8095,2000.0
2011-03-09 13:15:00,85.81,85.85,85.75,85.85,600.0,73.9042,73.9387,73.8526,73.9387,600.0
2011-03-09 13:20:00,85.81,85.9,85.75,85.75,2900.0,73.9042,73.9817,73.8526,73.8526,2900.0
2011-03-09 13:25:00,85.77,85.85,85.72,85.75,1800.0,73.8698,73.9387,73.8267,73.8526,1800.0
2011-03-09 13:30:00,85.68,85.73,85.67,85.73,1900.0,73.7923,73.8353,73.7837,73.8353,1900.0
2011-03-09 13:35:00,85.67,85.67,85.62,85.63,500.0,73.7837,73.7837,73.7406,73.7492,500.0
2011-03-09 13:40:00,85.6,85.69,85.46,85.5,2900.0,73.7234,73.8009,73.6028,73.6372,2900.0
2011-03-09 13:45:00,85.46,85.53,85.46,85.52,1200.0,73.6028,73.6631,73.6028,73.6545,1200.0
2011-03-09 13:50:00,85.48,85.48,85.35,85.36,1000.0,73.62,73.62,73.5081,73.5167,1000.0
2011-03-09 13:55:00,85.33,85.45,85.29,85.37,4500.0,73.4908,73.5942,73.4564,73.5253,4500.0
2011-03-09 14:00:00,85.48,85.51,85.42,85.43,800.0,73.62,73.6459,73.5683,73.577,800.0
2011-03-09 14:05:00,85.53,85.53,85.39,85.47,2800.0,73.6631,73.6631,73.5425,73.6114,2800.0
2011-03-09 14:10:00,85.49,85.49,85.39,85.39,1000.0,73.6286,73.6286,73.5425,73.5425,1000.0
2011-03-09 14:15:00,85.42,85.69,85.42,85.58,2500.0,73.5683,73.8009,73.5683,73.7061,2500.0
2011-03-09 14:20:00,85.53,85.55,85.39,85.42,1800.0,73.6631,73.6803,73.5425,73.5683,1800.0
2011-03-09 14:25:00,85.39,85.44,85.35,85.35,1500.0,73.5425,73.5856,73.5081,73.5081,1500.0
2011-03-09 14:30:00,85.35,85.36,85.24,85.24,2600.0,73.5081,73.5167,73.4133,73.4133,2600.0
2011-03-09 14:35:00,85.25,85.27,85.18,85.27,3200.0,73.4219,73.4392,73.3616,73.4392,3200.0
2011-03-09 14:40:00,85.26,85.33,85.22,85.33,1800.0,73.4305,73.4908,73.3961,73.4908,1800.0
2011-03-09 14:45:00,85.34,85.36,85.33,85.34,1100.0,73.4994,73.5167,73.4908,73.4994,1100.0
2011-03-09 14:50:00,85.38,85.54,85.38,85.5,4000.0,73.5339,73.6717,73.5339,73.6372,4000.0
2011-03-09 14:55:00,85.5,85.52,85.46,85.48,2200.0,73.6372,73.6545,73.6028,73.62,2200.0
2011-03-09 15:00:00,85.48,85.67,85.48,85.67,2200.0,73.62,73.7837,73.62,73.7837,2200.0
2011-03-09 15:05:00,85.65,85.68,85.54,85.68,4900.0,73.7664,73.7923,73.6717,73.7923,4900.0
2011-03-09 15:10:00,85.76,85.76,85.6,85.63,4000.0,73.8612,73.8612,73.7234,73.7492,4000.0
2011-03-09 15:15:00,85.6,85.67,85.56,85.58,2700.0,73.7234,73.7837,73.6889,73.7061,2700.0
2011-03-09 15:20:00,85.59,85.71,85.57,85.6,4700.0,73.7148,73.8181,73.6975,73.7234,4700.0
2011-03-09 15:25:00,85.59,85.59,85.43,85.45,6800.0,73.7148,73.7148,73.577,73.5942,6800.0
2011-03-09 15:30:00,85.54,85.57,85.39,85.46,9500.0,73.6717,73.6975,73.5425,73.6028,9500.0
2011-03-09 15:35:00,85.41,85.5,85.36,85.43,6100.0,73.5597,73.6372,73.5167,73.577,6100.0
2011-03-09 15:40:00,85.48,85.66,85.44,85.51,6100.0,73.62,73.775,73.5856,73.6459,6100.0
2011-03-09 15:45:00,85.51,85.76,85.48,85.63,7100.0,73.6459,73.8612,73.62,73.7492,7100.0
2011-03-09 15:50:00,85.67,85.8,85.57,85.7,6500.0,73.7837,73.8956,73.6975,73.8095,6500.0
2011-03-09 15:55:00,85.67,85.7,85.54,85.58,8200.0,73.7837,73.8095,73.6717,73.7061,8200.0
2011-03-10 09:30:00,84.42,84.61,84.05,84.3,6600.0,72.7071,72.8707,72.3884,72.6037,6600.0
2011-03-10 09:35:00,84.32,84.42,83.68,84.16,4800.0,72.621,72.7071,72.0698,72.4832,4800.0
2011-03-10 09:40:00,84.05,84.09,83.64,83.68,4400.0,72.3884,72.4229,72.0353,72.0698,4400.0
2011-03-10 09:45:00,83.65,84.06,83.65,84.06,3700.0,72.0439,72.397,72.0439,72.397,3700.0
2011-03-10 09:50:00,84.14,84.55,84.13,84.36,3500.0,72.4659,72.819,72.4573,72.6554,3500.0
2011-03-10 09:55:00,84.29,84.3,84.2,84.25,1500.0,72.5951,72.6037,72.5176,72.5607,1500.0
2011-03-10 10:00:00,84.05,84.19,83.97,83.97,3500.0,72.3884,72.509,72.3195,72.3195,3500.0
2011-03-10 10:05:00,84.0,84.0,83.62,83.65,8200.0,72.3454,72.3454,72.0181,72.0439,8200.0
2011-03-10 10:10:00,83.74,84.04,83.68,84.04,700.0,72.1214,72.3798,72.0698,72.3798,700.0
2011-03-10 10:15:00,84.04,84.04,83.98,83.98,400.0,72.3798,72.3798,72.3281,72.3281,400.0
2011-03-10 10:20:00,84.08,84.35,84.08,84.35,500.0,72.4143,72.6468,72.4143,72.6468,500.0
2011-03-10 10:25:00,84.41,84.62,84.41,84.44,3200.0,72.6985,72.8793,72.6985,72.7243,3200.0
2011-03-10 10:30:00,84.36,84.44,84.21,84.21,2300.0,72.6554,72.7243,72.5262,72.5262,2300.0
2011-03-10 10:35:00,84.25,84.26,84.13,84.17,1500.0,72.5607,72.5693,72.4573,72.4918,1500.0
2011-03-10 10:40:00,84.21,84.55,84.15,84.55,1700.0,72.5262,72.819,72.4745,72.819,1700.0
2011-03-10 10:45:00,84.43,84.43,84.3,84.4,1800.0,72.7157,72.7157,72.6037,72.6899,1800.0
2011-03-10 10:50:00,84.51,84.56,84.43,84.43,1300.0,72.7846,72.8277,72.7157,72.7157,1300.0
2011-03-10 10:55:00,84.47,84.51,84.27,84.27,6500.0,72.7501,72.7846,72.5779,72.5779,6500.0
2011-03-10 11:00:00,84.21,84.21,84.13,84.18,1200.0,72.5262,72.5262,72.4573,72.5004,1200.0
2011-03-10 11:05:00,84.13,84.13,84.13,84.13,500.0,72.4573,72.4573,72.4573,72.4573,500.0
2011-03-10 11:10:00,84.11,84.23,84.11,84.23,200.0,72.4401,72.5434,72.4401,72.5434,200.0
2011-03-10 11:15:00,84.18,84.26,84.11,84.17,2700.0,72.5004,72.5693,72.4401,72.4918,2700.0
2011-03-10 11:20:00,84.14,84.14,84.0,84.01,7500.0,72.4659,72.4659,72.3454,72.354,7500.0
2011-03-10 11:25:00,83.99,84.16,83.94,84.16,3100.0,72.3367,72.4832,72.2937,72.4832,3100.0
2011-03-10 11:30:00,84.12,84.13,84.08,84.08,1200.0,72.4487,72.4573,72.4143,72.4143,1200.0
2011-03-10 11:35:00,84.1,84.14,84.09,84.14,500.0,72.4315,72.4659,72.4229,72.4659,500.0
2011-03-10 11:40:00,84.28,84.28,84.2,84.26,1100.0,72.5865,72.5865,72.5176,72.5693,1100.0
2011-03-10 11:45:00,84.24,84.29,84.21,84.29,2100.0,72.5521,72.5951,72.5262,72.5951,2100.0
2011-03-10 11:50:00,84.26,84.33,84.26,84.28,400.0,72.5693,72.6296,72.5693,72.5865,400.0
2011-03-10 11:55:00,84.39,84.63,84.39,84.63,1300.0,72.6812,72.8879,72.6812,72.8879,1300.0
2011-03-10 12:00:00,84.61,84.67,84.61,84.61,1400.0,72.8707,72.9224,72.8707,72.8707,1400.0
2011-03-10 12:05:00,84.52,84.52,84.3,84.31,7700.0,72.7932,72.7932,72.6037,72.6123,7700.0
2011-03-10 12:10:00,84.32,84.32,84.32,84.32,300.0,72.621,72.621,72.621,72.621,300.0
2011-03-10 12:15:00,84.32,84.32,84.27,84.27,200.0,72.621,72.621,72.5779,72.5779,200.0
2011-03-10 12:20:00,84.29,84.36,84.29,84.36,1000.0,72.5951,72.6554,72.5951,72.6554,1000.0
2011-03-10 12:25:00,84.29,84.29,84.13,84.29,8600.0,72.5951,72.5951,72.4573,72.5951,8600.0
2011-03-10 12:30:00,84.33,84.35,84.31,84.31,900.0,72.6296,72.6468,72.6123,72.6123,900.0
2011-03-10 12:35:00,84.27,84.37,84.27,84.27,900.0,72.5779,72.664,72.5779,72.5779,900.0
2011-03-10 12:40:00,84.29,84.3,84.29,84.3,200.0,72.5951,72.6037,72.5951,72.6037,200.0
2011-03-10 12:45:00,84.36,84.44,84.35,84.35,1600.0,72.6554,72.7243,72.6468,72.6468,1600.0
2011-03-10 12:50:00,84.3,84.52,84.25,84.52,2600.0,72.6037,72.7932,72.5607,72.7932,2600.0
2011-03-10 12:55:00,84.57,84.57,84.43,84.52,1000.0,72.8363,72.8363,72.7157,72.7932,1000.0
2011-03-10 13:00:00,84.49,84.52,84.49,84.52,300.0,72.7674,72.7932,72.7674,72.7932,300.0
2011-03-10 13:05:00,84.5,84.58,84.48,84.58,600.0,72.776,72.8449,72.7588,72.8449,600.0
2011-03-10 13:10:00,84.66,84.69,84.66,84.69,600.0,72.9138,72.9396,72.9138,72.9396,600.0
2011-03-10 13:15:00,84.68,84.68,84.59,84.62,1800.0,72.931,72.931,72.8535,72.8793,1800.0
2011-03-10 13:20:00,84.55,84.64,84.52,84.54,2200.0,72.819,72.8966,72.7932,72.8104,2200.0
2011-03-10 13:25:00,84.5,84.52,84.25,84.33,4000.0,72.776,72.7932,72.5607,72.6296,4000.0
2011-03-10 13:30:00,84.28,84.34,84.11,84.11,9300.0,72.5865,72.6382,72.4401,72.4401,9300.0
2011-03-10 13:35:00,84.02,84.25,83.94,83.98,16800.0,72.3626,72.5607,72.2937,72.3281,16800.0
2011-03-10 13:40:00,83.92,84.2,83.92,84.13,46100.0,72.2765,72.5176,72.2765,72.4573,46100.0
2011-03-10 13:45:00,84.11,84.23,84.08,84.21,3600.0,72.4401,72.5434,72.4143,72.5262,3600.0
2011-03-10 13:50:00,84.26,84.36,84.15,84.27,2400.0,72.5693,72.6554,72.4745,72.5779,2400.0
2011-03-10 13:55:00,84.22,84.28,84.22,84.28,500.0,72.5348,72.5865,72.5348,72.5865,500.0
2011-03-10 14:00:00,84.26,84.4,84.26,84.31,2100.0,72.5693,72.6899,72.5693,72.6123,2100.0
2011-03-10 14:05:00,84.35,84.54,84.35,84.51,2100.0,72.6468,72.8104,72.6468,72.7846,2100.0
2011-03-10 14:10:00,84.47,84.47,84.41,84.44,800.0,72.7501,72.7501,72.6985,72.7243,800.0
2011-03-10 14:15:00,84.36,84.4,84.25,84.37,1900.0,72.6554,72.6899,72.5607,72.664,1900.0
2011-03-10 14:20:00,84.33,84.33,84.28,84.28,700.0,72.6296,72.6296,72.5865,72.5865,700.0
2011-03-10 14:25:00,84.29,84.29,84.17,84.17,2900.0,72.5951,72.5951,72.4918,72.4918,2900.0
2011-03-10 14:30:00,84.16,84.27,84.16,84.24,4300.0,72.4832,72.5779,72.4832,72.5521,4300.0
2011-03-10 14:35:00,84.27,84.46,84.27,84.46,800.0,72.5779,72.7415,72.5779,72.7415,800.0
2011-03-10 14:40:00,84.49,84.54,84.33,84.33,2200.0,72.7674,72.8104,72.6296,72.6296,2200.0
2011-03-10 14:45:00,84.33,84.33,84.25,84.29,500.0,72.6296,72.6296,72.5607,72.5951,500.0
2011-03-10 14:50:00,84.25,84.26,84.21,84.26,2500.0,72.5607,72.5693,72.5262,72.5693,2500.0
2011-03-10 14:55:00,84.26,84.29,84.25,84.27,1400.0,72.5693,72.5951,72.5607,72.5779,1400.0
2011-03-10 15:00:00,84.28,84.29,84.11,84.2,11300.0,72.5865,72.5951,72.4401,72.5176,11300.0
2011-03-10 15:05:00,84.27,84.4,84.27,84.28,5200.0,72.5779,72.6899,72.5779,72.5865,5200.0
2011-03-10 15:10:00,84.24,84.29,84.2,84.25,13000.0,72.5521,72.5951,72.5176,72.5607,13000.0
2011-03-10 15:15:00,84.23,84.32,84.18,84.2,14300.0,72.5434,72.621,72.5004,72.5176,14300.0
2011-03-10 15:20:00,84.23,84.29,84.19,84.24,5200.0,72.5434,72.5951,72.509,72.5521,5200.0
2011-03-10 15:25:00,84.25,84.32,84.25,84.31,7100.0,72.5607,72.621,72.5607,72.6123,7100.0
2011-03-10 15:30:00,84.3,84.38,84.28,84.3,10800.0,72.6037,72.6726,72.5865,72.6037,10800.0
2011-03-10 15:35:00,84.26,84.44,84.25,84.41,8800.0,72.5693,72.7243,72.5607,72.6985,8800.0
2011-03-10 15:40:00,84.49,84.56,84.4,84.53,6300.0,72.7674,72.8277,72.6899,72.8018,6300.0
2011-03-10 15:45:00,84.49,84.49,84.32,84.36,4900.0,72.7674,72.7674,72.621,72.6554,4900.0
2011-03-10 15:50:00,84.36,84.38,84.19,84.23,5300.0,72.6554,72.6726,72.509,72.5434,5300.0
2011-03-10 15:55:00,84.19,84.37,84.19,84.27,15000.0,72.509,72.664,72.509,72.5779,15000.0
2011-03-11 09:30:00,83.73,84.44,83.73,83.89,2200.0,72.1128,72.7243,72.1128,72.2506,2200.0
2011-03-11 09:35:00,84.2,84.24,84.2,84.23,700.0,72.5176,72.5521,72.5176,72.5434,700.0
2011-03-11 09:40:00,84.44,84.49,84.39,84.44,500.0,72.7243,72.7674,72.6812,72.7243,500.0
2011-03-11 09:45:00,84.46,84.46,84.25,84.25,600.0,72.7415,72.7415,72.5607,72.5607,600.0
2011-03-11 09:50:00,84.25,84.25,84.08,84.16,2900.0,72.5607,72.5607,72.4143,72.4832,2900.0
2011-03-11 09:55:00,84.09,84.41,83.83,84.41,3900.0,72.4229,72.6985,72.1989,72.6985,3900.0
2011-03-11 10:00:00,84.38,84.41,84.34,84.34,800.0,72.6726,72.6985,72.6382,72.6382,800.0
2011-03-11 10:05:00,84.31,84.33,84.14,84.21,1300.0,72.6123,72.6296,72.4659,72.5262,1300.0
2011-03-11 10:10:00,84.15,84.23,84.13,84.19,600.0,72.4745,72.5434,72.4573,72.509,600.0
2011-03-11 10:15:00,84.32,84.56,84.32,84.54,900.0,72.621,72.8277,72.621,72.8104,900.0
2011-03-11 10:20:00,84.58,84.72,84.5,84.54,1900.0,72.8449,72.9655,72.776,72.8104,1900.0
2011-03-11 10:25:00,84.58,84.9,84.58,84.66,1700.0,72.8449,73.1205,72.8449,72.9138,1700.0
2011-03-11 10:30:00,84.64,84.65,84.57,84.57,900.0,72.8966,72.9052,72.8363,72.8363,900.0
2011-03-11 10:35:00,84.56,84.56,84.44,84.56,2400.0,72.8277,72.8277,72.7243,72.8277,2400.0
2011-03-11 10:40:00,84.59,84.6,84.59,84.6,200.0,72.8535,72.8621,72.8535,72.8621,200.0
2011-03-11 10:45:00,84.71,84.71,84.71,84.71,400.0,72.9568,72.9568,72.9568,72.9568,400.0
2011-03-11 10:50:00,84.66,84.66,84.56,84.63,900.0,72.9138,72.9138,72.8277,72.8879,900.0
2011-03-11 10:55:00,84.67,84.74,84.67,84.74,400.0,72.9224,72.9827,72.9224,72.9827,400.0
2011-03-11 11:00:00,84.81,84.81,84.72,84.73,1600.0,73.043,73.043,72.9655,72.9741,1600.0
2011-03-11 11:05:00,84.73,84.81,84.72,84.72,600.0,72.9741,73.043,72.9655,72.9655,600.0
2011-03-11 11:10:00,84.73,84.73,84.73,84.73,100.0,72.9741,72.9741,72.9741,72.9741,100.0
2011-03-11 11:15:00,84.79,84.82,84.79,84.81,400.0,73.0257,73.0516,73.0257,73.043,400.0
2011-03-11 11:20:00,84.82,84.94,84.82,84.94,800.0,73.0516,73.1549,73.0516,73.1549,800.0
2011-03-11 11:25:00,84.96,84.99,84.96,84.98,400.0,73.1722,73.198,73.1722,73.1894,400.0
2011-03-11 11:30:00,84.98,84.98,84.98,84.98,0.0,73.1894,73.1894,73.1894,73.1894,0.0
2011-03-11 11:35:00,84.95,85.12,84.95,85.1,1200.0,73.1636,73.31,73.1636,73.2927,1200.0
2011-03-11 11:40:00,85.09,85.26,85.07,85.25,2200.0,73.2841,73.4305,73.2669,73.4219,2200.0
2011-03-11 11:45:00,85.3,85.37,85.29,85.37,1000.0,73.465,73.5253,73.4564,73.5253,1000.0
2011-03-11 11:50:00,85.42,85.42,85.29,85.29,400.0,73.5683,73.5683,73.4564,73.4564,400.0
2011-03-11 11:55:00,85.37,85.4,85.3,85.3,1300.0,73.5253,73.5511,73.465,73.465,1300.0
2011-03-11 12:00:00,85.33,85.4,85.33,85.4,1100.0,73.4908,73.5511,73.4908,73.5511,1100.0
2011-03-11 12:05:00,85.37,85.5,85.37,85.5,1700.0,73.5253,73.6372,73.5253,73.6372,1700.0
2011-03-11 12:10:00,85.49,85.49,85.17,85.22,9000.0,73.6286,73.6286,73.353,73.3961,9000.0
2011-03-11 12:15:00,85.19,85.23,85.15,85.23,400.0,73.3703,73.4047,73.3358,73.4047,400.0
2011-03-11 12:20:00,85.27,85.34,85.27,85.34,500.0,73.4392,73.4994,73.4392,73.4994,500.0
2011-03-11 12:25:00,85.36,85.36,85.15,85.22,500.0,73.5167,73.5167,73.3358,73.3961,500.0
2011-03-11 12:30:00,85.17,85.17,85.15,85.15,200.0,73.353,73.353,73.3358,73.3358,200.0
2011-03-11 12:35:00,85.2,85.2,85.19,85.19,300.0,73.3789,73.3789,73.3703,73.3703,300.0
2011-03-11 12:40:00,85.18,85.18,85.14,85.17,300.0,73.3616,73.3616,73.3272,73.353,300.0
2011-03-11 12:45:00,85.23,85.23,85.11,85.16,1300.0,73.4047,73.4047,73.3014,73.3444,1300.0
2011-03-11 12:50:00,85.17,85.27,85.16,85.27,2500.0,73.353,73.4392,73.3444,73.4392,2500.0
2011-03-11 12:55:00,85.25,85.3,85.25,85.3,3100.0,73.4219,73.465,73.4219,73.465,3100.0
2011-03-11 13:00:00,85.29,85.29,85.25,85.28,1100.0,73.4564,73.4564,73.4219,73.4478,1100.0
2011-03-11 13:05:00,85.25,85.32,85.23,85.26,3800.0,73.4219,73.4822,73.4047,73.4305,3800.0
2011-03-11 13:10:00,85.27,85.3,85.24,85.24,5900.0,73.4392,73.465,73.4133,73.4133,5900.0
2011-03-11 13:15:00,85.21,85.23,85.12,85.22,3000.0,73.3875,73.4047,73.31,73.3961,3000.0
2011-03-11 13:20:00,85.23,85.23,85.13,85.17,1000.0,73.4047,73.4047,73.3186,73.353,1000.0
2011-03-11 13:25:00,85.2,85.2,85.08,85.13,1600.0,73.3789,73.3789,73.2755,73.3186,1600.0
2011-03-11 13:30:00,85.15,85.15,85.1,85.13,400.0,73.3358,73.3358,73.2927,73.3186,400.0
2011-03-11 13:35:00,85.07,85.17,85.07,85.09,1000.0,73.2669,73.353,73.2669,73.2841,1000.0
2011-03-11 13:40:00,85.07,85.08,85.04,85.08,700.0,73.2669,73.2755,73.2411,73.2755,700.0
2011-03-11 13:45:00,85.13,85.17,85.13,85.15,600.0,73.3186,73.353,73.3186,73.3358,600.0
2011-03-11 13:50:00,85.15,85.24,85.11,85.24,1300.0,73.3358,73.4133,73.3014,73.4133,1300.0
2011-03-11 13:55:00,85.19,85.19,85.13,85.13,200.0,73.3703,73.3703,73.3186,73.3186,200.0
2011-03-11 14:00:00,85.11,85.14,85.05,85.09,900.0,73.3014,73.3272,73.2497,73.2841,900.0
2011-03-11 14:05:00,85.09,85.09,85.09,85.09,200.0,73.2841,73.2841,73.2841,73.2841,200.0
2011-03-11 14:10:00,85.08,85.14,85.08,85.14,800.0,73.2755,73.3272,73.2755,73.3272,800.0
2011-03-11 14:15:00,85.23,85.23,85.22,85.22,200.0,73.4047,73.4047,73.3961,73.3961,200.0
2011-03-11 14:20:00,85.19,85.25,85.19,85.25,400.0,73.3703,73.4219,73.3703,73.4219,400.0
2011-03-11 14:25:00,85.29,85.36,85.27,85.27,800.0,73.4564,73.5167,73.4392,73.4392,800.0
2011-03-11 14:30:00,85.28,85.38,85.28,85.38,900.0,73.4478,73.5339,73.4478,73.5339,900.0
2011-03-11 14:35:00,85.3,85.3,85.15,85.15,3700.0,73.465,73.465,73.3358,73.3358,3700.0
2011-03-11 14:40:00,85.24,85.38,85.24,85.27,1800.0,73.4133,73.5339,73.4133,73.4392,1800.0
2011-03-11 14:45:00,85.19,85.23,85.13,85.23,900.0,73.3703,73.4047,73.3186,73.4047,900.0
2011-03-11 14:50:00,85.23,85.23,85.23,85.23,100.0,73.4047,73.4047,73.4047,73.4047,100.0
2011-03-11 14:55:00,85.25,85.25,85.13,85.18,1000.0,73.4219,73.4219,73.3186,73.3616,1000.0
2011-03-11 15:00:00,85.2,85.33,85.19,85.31,1100.0,73.3789,73.4908,73.3703,73.4736,1100.0
2011-03-11 15:05:00,85.3,85.32,85.26,85.26,600.0,73.465,73.4822,73.4305,73.4305,600.0
2011-03-11 15:10:00,85.26,85.28,85.18,85.18,500.0,73.4305,73.4478,73.3616,73.3616,500.0
2011-03-11 15:15:00,85.2,85.3,85.2,85.3,1000.0,73.3789,73.465,73.3789,73.465,1000.0
2011-03-11 15:20:00,85.31,85.38,85.29,85.29,1400.0,73.4736,73.5339,73.4564,73.4564,1400.0
2011-03-11 15:25:00,85.29,85.29,85.19,85.24,3100.0,73.4564,73.4564,73.3703,73.4133,3100.0
2011-03-11 15:30:00,85.27,85.38,85.04,85.04,5300.0,73.4392,73.5339,73.2411,73.2411,5300.0
2011-03-11 15:35:00,85.04,85.17,85.02,85.07,4900.0,73.2411,73.353,73.2238,73.2669,4900.0
2011-03-11 15:40:00,85.07,85.14,84.95,85.12,2800.0,73.2669,73.3272,73.1636,73.31,2800.0
2011-03-11 15:45:00,85.11,85.16,84.98,85.11,4200.0,73.3014,73.3444,73.1894,73.3014,4200.0
2011-03-11 15:50:00,85.13,85.24,85.07,85.07,4600.0,73.3186,73.4133,73.2669,73.2669,4600.0
2011-03-11 15:55:00,85.09,85.09,84.87,84.93,6600.0,73.2841,73.2841,73.0947,73.1463,6600.0
2011-03-14 09:30:00,84.67,84.73,84.38,84.73,6100.0,72.9224,72.9741,72.6726,72.9741,6100.0
2011-03-14 09:35:00,84.94,85.4,84.78,85.25,2200.0,73.1549,73.5511,73.0171,73.4219,2200.0
2011-03-14 09:40:00,85.31,85.37,85.04,85.04,4700.0,73.4736,73.5253,73.2411,73.2411,4700.0
2011-03-14 09:45:00,85.01,85.19,84.96,84.96,1800.0,73.2152,73.3703,73.1722,73.1722,1800.0
2011-03-14 09:50:00,84.84,85.17,84.84,85.11,2200.0,73.0688,73.353,73.0688,73.3014,2200.0
2011-03-14 09:55:00,85.02,85.53,84.88,85.45,4600.0,73.2238,73.6631,73.1033,73.5942,4600.0
2011-03-14 10:00:00,85.46,85.65,85.46,85.53,1800.0,73.6028,73.7664,73.6028,73.6631,1800.0
2011-03-14 10:05:00,85.52,85.52,85.35,85.35,1000.0,73.6545,73.6545,73.5081,73.5081,1000.0
2011-03-14 10:10:00,85.21,85.23,85.14,85.23,2100.0,73.3875,73.4047,73.3272,73.4047,2100.0
2011-03-14 10:15:00,85.34,85.38,85.15,85.15,1400.0,73.4994,73.5339,73.3358,73.3358,1400.0
2011-03-14 10:20:00,85.29,85.41,85.24,85.29,2200.0,73.4564,73.5597,73.4133,73.4564,2200.0
2011-03-14 10:25:00,85.41,85.67,85.41,85.42,3300.0,73.5597,73.7837,73.5597,73.5683,3300.0
2011-03-14 10:30:00,85.39,85.39,85.04,85.04,2200.0,73.5425,73.5425,73.2411,73.2411,2200.0
2011-03-14 10:35:00,84.99,85.1,84.92,84.94,3500.0,73.198,73.2927,73.1377,73.1549,3500.0
2011-03-14 10:40:00,84.99,85.04,84.98,85.04,600.0,73.198,73.2411,73.1894,73.2411,600.0
2011-03-14 10:45:00,85.02,85.14,85.02,85.14,1300.0,73.2238,73.3272,73.2238,73.3272,1300.0
2011-03-14 10:50:00,85.24,85.27,85.24,85.27,900.0,73.4133,73.4392,73.4133,73.4392,900.0
2011-03-14 10:55:00,85.13,85.13,84.88,84.88,1100.0,73.3186,73.3186,73.1033,73.1033,1100.0
2011-03-14 11:00:00,84.83,84.88,84.59,84.85,4300.0,73.0602,73.1033,72.8535,73.0774,4300.0
2011-03-14 11:05:00,84.84,84.88,84.66,84.66,1900.0,73.0688,73.1033,72.9138,72.9138,1900.0
2011-03-14 11:10:00,84.67,84.73,84.53,84.53,1200.0,72.9224,72.9741,72.8018,72.8018,1200.0
2011-03-14 11:15:00,84.44,84.44,84.41,84.41,300.0,72.7243,72.7243,72.6985,72.6985,300.0
2011-03-14 11:20:00,84.41,84.64,84.41,84.53,2000.0,72.6985,72.8966,72.6985,72.8018,2000.0
2011-03-14 11:25:00,84.58,84.58,84.43,84.51,900.0,72.8449,72.8449,72.7157,72.7846,900.0
2011-03-14 11:30:00,84.43,84.43,84.15,84.31,2000.0,72.7157,72.7157,72.4745,72.6123,2000.0
2011-03-14 11:35:00,84.19,84.34,84.17,84.29,1000.0,72.509,72.6382,72.4918,72.5951,1000.0
2011-03-14 11:40:00,84.33,84.33,83.98,84.29,4400.0,72.6296,72.6296,72.3281,72.5951,4400.0
2011-03-14 11:45:00,84.25,84.31,84.24,84.25,9100.0,72.5607,72.6123,72.5521,72.5607,9100.0
2011-03-14 11:50:00,84.27,84.27,84.25,84.26,1500.0,72.5779,72.5779,72.5607,72.5693,1500.0
2011-03-14 11:55:00,84.25,84.28,84.04,84.06,5100.0,72.5607,72.5865,72.3798,72.397,5100.0
2011-03-14 12:00:00,84.18,84.25,83.97,83.97,4700.0,72.5004,72.5607,72.3195,72.3195,4700.0
2011-03-14 12:05:00,84.0,84.0,84.0,84.0,100.0,72.3454,72.3454,72.3454,72.3454,100.0
2011-03-14 12:10:00,84.01,84.01,84.01,84.01,300.0,72.354,72.354,72.354,72.354,300.0
2011-03-14 12:15:00,83.9,83.9,83.83,83.84,900.0,72.2592,72.2592,72.1989,72.2076,900.0
2011-03-14 12:20:00,83.98,84.06,83.98,84.04,700.0,72.3281,72.397,72.3281,72.3798,700.0
2011-03-14 12:25:00,83.99,83.99,83.94,83.94,200.0,72.3367,72.3367,72.2937,72.2937,200.0
2011-03-14 12:30:00,83.91,83.93,83.91,83.93,600.0,72.2678,72.2851,72.2678,72.2851,600.0
2011-03-14 12:35:00,83.92,83.92,83.81,83.81,1400.0,72.2765,72.2765,72.1817,72.1817,1400.0
2011-03-14 12:40:00,83.81,83.81,83.81,83.81,0.0,72.1817,72.1817,72.1817,72.1817,0.0
2011-03-14 12:45:00,83.85,83.85,83.83,83.84,600.0,72.2162,72.2162,72.1989,72.2076,600.0
2011-03-14 12:50:00,83.89,83.89,83.89,83.89,1000.0,72.2506,72.2506,72.2506,72.2506,1000.0
2011-03-14 12:55:00,83.86,84.08,83.81,84.07,1900.0,72.2248,72.4143,72.1817,72.4056,1900.0
2011-03-14 13:00:00,84.09,84.1,84.04,84.06,2100.0,72.4229,72.4315,72.3798,72.397,2100.0
2011-03-14 13:05:00,84.03,84.24,84.03,84.22,900.0,72.3712,72.5521,72.3712,72.5348,900.0
2011-03-14 13:10:00,84.21,84.23,84.21,84.23,500.0,72.5262,72.5434,72.5262,72.5434,500.0
2011-03-14 13:15:00,84.26,84.26,84.19,84.19,400.0,72.5693,72.5693,72.509,72.509,400.0
2011-03-14 13:20:00,84.12,84.15,84.09,84.15,300.0,72.4487,72.4745,72.4229,72.4745,300.0
2011-03-14 13:25:00,84.14,84.2,84.14,84.2,1000.0,72.4659,72.5176,72.4659,72.5176,1000.0
2011-03-14 13:30:00,84.15,84.16,84.13,84.13,400.0,72.4745,72.4832,72.4573,72.4573,400.0
2011-03-14 13:35:00,84.12,84.16,84.05,84.05,400.0,72.4487,72.4832,72.3884,72.3884,400.0
2011-03-14 13:40:00,84.08,84.17,84.08,84.17,200.0,72.4143,72.4918,72.4143,72.4918,200.0
2011-03-14 13:45:00,84.21,84.21,84.14,84.16,500.0,72.5262,72.5262,72.4659,72.4832,500.0
2011-03-14 13:50:00,84.2,84.4,84.2,84.4,1000.0,72.5176,72.6899,72.5176,72.6899,1000.0
2011-03-14 13:55:00,84.37,84.44,84.22,84.27,3300.0,72.664,72.7243,72.5348,72.5779,3300.0
2011-03-14 14:00:00,84.29,84.33,84.26,84.27,1800.0,72.5951,72.6296,72.5693,72.5779,1800.0
2011-03-14 14:05:00,84.34,84.69,84.34,84.62,5300.0,72.6382,72.9396,72.6382,72.8793,5300.0
2011-03-14 14:10:00,84.55,84.65,84.45,84.45,1800.0,72.819,72.9052,72.7329,72.7329,1800.0
2011-03-14 14:15:00,84.44,84.44,84.41,84.41,300.0,72.7243,72.7243,72.6985,72.6985,300.0
2011-03-14 14:20:00,84.44,84.65,84.43,84.61,1700.0,72.7243,72.9052,72.7157,72.8707,1700.0
2011-03-14 14:25:00,84.56,84.56,84.49,84.56,700.0,72.8277,72.8277,72.7674,72.8277,700.0
2011-03-14 14:30:00,84.55,84.55,84.49,84.53,900.0,72.819,72.819,72.7674,72.8018,900.0
2011-03-14 14:35:00,84.49,84.49,84.35,84.35,2000.0,72.7674,72.7674,72.6468,72.6468,2000.0
2011-03-14 14:40:00,84.4,84.4,84.36,84.4,500.0,72.6899,72.6899,72.6554,72.6899,500.0
2011-03-14 14:45:00,84.33,84.38,84.33,84.38,400.0,72.6296,72.6726,72.6296,72.6726,400.0
2011-03-14 14:50:00,84.39,84.39,84.35,84.35,1200.0,72.6812,72.6812,72.6468,72.6468,1200.0
2011-03-14 14:55:00,84.37,84.45,84.37,84.45,500.0,72.664,72.7329,72.664,72.7329,500.0
2011-03-14 15:00:00,84.42,84.6,84.36,84.36,3600.0,72.7071,72.8621,72.6554,72.6554,3600.0
2011-03-14 15:05:00,84.4,84.59,84.4,84.55,2100.0,72.6899,72.8535,72.6899,72.819,2100.0
2011-03-14 15:10:00,84.56,84.76,84.54,84.76,1200.0,72.8277,72.9999,72.8104,72.9999,1200.0
2011-03-14 15:15:00,84.78,84.78,84.66,84.73,1200.0,73.0171,73.0171,72.9138,72.9741,1200.0
2011-03-14 15:20:00,84.69,84.79,84.59,84.78,2700.0,72.9396,73.0257,72.8535,73.0171,2700.0
2011-03-14 15:25:00,84.7,84.75,84.59,84.67,2700.0,72.9482,72.9913,72.8535,72.9224,2700.0
2011-03-14 15:30:00,84.69,84.83,84.64,84.67,2800.0,72.9396,73.0602,72.8966,72.9224,2800.0
2011-03-14 15:35:00,84.62,84.71,84.61,84.63,4200.0,72.8793,72.9568,72.8707,72.8879,4200.0
2011-03-14 15:40:00,84.68,84.93,84.67,84.9,3100.0,72.931,73.1463,72.9224,73.1205,3100.0
2011-03-14 15:45:00,84.86,85.01,84.83,84.83,5500.0,73.086,73.2152,73.0602,73.0602,5500.0
2011-03-14 15:50:00,84.81,84.95,84.74,84.87,4800.0,73.043,73.1636,72.9827,73.0947,4800.0
2011-03-14 15:55:00,84.91,84.94,84.78,84.88,7200.0,73.1291,73.1549,73.0171,73.1033,7200.0
2011-03-15 09:30:00,82.27,82.27,82.26,82.26,300.0,70.8554,70.8554,70.8468,70.8468,300.0
2011-03-15 09:35:00,82.0,83.31,82.0,83.31,9100.0,70.6229,71.7511,70.6229,71.7511,9100.0
2011-03-15 09:40:00,83.45,83.54,83.36,83.48,1600.0,71.8717,71.9492,71.7942,71.8975,1600.0
2011-03-15 09:45:00,83.45,83.58,83.21,83.55,6000.0,71.8717,71.9836,71.665,71.9578,6000.0
2011-03-15 09:50:00,83.55,83.72,83.52,83.52,2700.0,71.9578,72.1042,71.932,71.932,2700.0
2011-03-15 09:55:00,83.48,83.53,83.2,83.3,2900.0,71.8975,71.9406,71.6564,71.7425,2900.0
2011-03-15 10:00:00,83.32,83.63,83.32,83.56,2900.0,71.7597,72.0267,71.7597,71.9664,2900.0
2011-03-15 10:05:00,83.72,83.87,83.53,83.78,3400.0,72.1042,72.2334,71.9406,72.1559,3400.0
2011-03-15 10:10:00,83.73,84.34,83.68,84.22,16100.0,72.1128,72.6382,72.0698,72.5348,16100.0
2011-03-15 10:15:00,84.18,84.24,83.94,84.09,2100.0,72.5004,72.5521,72.2937,72.4229,2100.0
2011-03-15 10:20:00,84.1,84.48,84.04,84.43,3100.0,72.4315,72.7588,72.3798,72.7157,3100.0
2011-03-15 10:25:00,84.43,84.6,84.43,84.59,5300.0,72.7157,72.8621,72.7157,72.8535,5300.0
2011-03-15 10:30:00,84.63,84.87,84.56,84.69,5600.0,72.8879,73.0947,72.8277,72.9396,5600.0
2011-03-15 10:35:00,84.68,85.09,84.68,85.09,13700.0,72.931,73.2841,72.931,73.2841,13700.0
2011-03-15 10:40:00,85.08,85.34,84.99,85.24,4900.0,73.2755,73.4994,73.198,73.4133,4900.0
2011-03-15 10:45:00,85.13,85.26,85.08,85.2,7100.0,73.3186,73.4305,73.2755,73.3789,7100.0
2011-03-15 10:50:00,85.21,85.4,85.21,85.39,1500.0,73.3875,73.5511,73.3875,73.5425,1500.0
2011-03-15 10:55:00,85.34,85.5,85.24,85.48,9500.0,73.4994,73.6372,73.4133,73.62,9500.0
2011-03-15 11:00:00,85.52,85.55,84.97,84.97,8800.0,73.6545,73.6803,73.1808,73.1808,8800.0
2011-03-15 11:05:00,84.93,85.14,84.84,85.08,9000.0,73.1463,73.3272,73.0688,73.2755,9000.0
2011-03-15 11:10:00,85.08,85.23,85.03,85.23,4400.0,73.2755,73.4047,73.2325,73.4047,4400.0
2011-03-15 11:15:00,85.17,85.38,85.1,85.38,1300.0,73.353,73.5339,73.2927,73.5339,1300.0
2011-03-15 11:20:00,85.22,85.38,85.22,85.32,1000.0,73.3961,73.5339,73.3961,73.4822,1000.0
2011-03-15 11:25:00,85.25,85.71,85.24,85.55,8000.0,73.4219,73.8181,73.4133,73.6803,8000.0
2011-03-15 11:30:00,85.6,85.71,85.51,85.69,4300.0,73.7234,73.8181,73.6459,73.8009,4300.0
2011-03-15 11:35:00,85.67,85.76,85.62,85.62,3100.0,73.7837,73.8612,73.7406,73.7406,3100.0
2011-03-15 11:40:00,85.63,85.76,85.62,85.72,2700.0,73.7492,73.8612,73.7406,73.8267,2700.0
2011-03-15 11:45:00,85.75,85.75,85.46,85.46,2300.0,73.8526,73.8526,73.6028,73.6028,2300.0
2011-03-15 11:50:00,85.39,85.56,85.34,85.56,2000.0,73.5425,73.6889,73.4994,73.6889,2000.0
2011-03-15 11:55:00,85.56,85.8,85.56,85.8,4500.0,73.6889,73.8956,73.6889,73.8956,4500.0
2011-03-15 12:00:00,85.78,85.98,85.77,85.92,7300.0,73.8784,74.0506,73.8698,73.999,7300.0
2011-03-15 12:05:00,85.95,85.99,85.7,85.75,11200.0,74.0248,74.0593,73.8095,73.8526,11200.0
2011-03-15 12:10:00,85.79,85.84,85.66,85.74,1000.0,73.887,73.9301,73.775,73.8439,1000.0
2011-03-15 12:15:00,85.7,85.7,85.47,85.6,1900.0,73.8095,73.8095,73.6114,73.7234,1900.0
2011-03-15 12:20:00,85.53,85.63,85.48,85.53,1500.0,73.6631,73.7492,73.62,73.6631,1500.0
2011-03-15 12:25:00,85.63,85.77,85.63,85.75,1200.0,73.7492,73.8698,73.7492,73.8526,1200.0
2011-03-15 12:30:00,85.62,85.74,85.48,85.66,14300.0,73.7406,73.8439,73.62,73.775,14300.0
2011-03-15 12:35:00,85.67,85.81,85.64,85.79,4800.0,73.7837,73.9042,73.7578,73.887,4800.0
2011-03-15 12:40:00,85.69,85.72,85.58,85.71,9300.0,73.8009,73.8267,73.7061,73.8181,9300.0
2011-03-15 12:45:00,85.65,85.82,85.6,85.77,9900.0,73.7664,73.9128,73.7234,73.8698,9900.0
2011-03-15 12:50:00,85.82,85.93,85.75,85.75,4300.0,73.9128,74.0076,73.8526,73.8526,4300.0
2011-03-15 12:55:00,85.75,85.88,85.68,85.86,3100.0,73.8526,73.9645,73.7923,73.9473,3100.0
2011-03-15 13:00:00,85.9,85.92,85.68,85.76,13200.0,73.9817,73.999,73.7923,73.8612,13200.0
2011-03-15 13:05:00,85.68,85.74,85.62,85.62,2300.0,73.7923,73.8439,73.7406,73.7406,2300.0
2011-03-15 13:10:00,85.61,85.94,85.6,85.94,2100.0,73.732,74.0162,73.7234,74.0162,2100.0
2011-03-15 13:15:00,85.98,85.98,85.66,85.73,4500.0,74.0506,74.0506,73.775,73.8353,4500.0
2011-03-15 13:20:00,85.77,85.87,85.72,85.78,2000.0,73.8698,73.9559,73.8267,73.8784,2000.0
2011-03-15 13:25:00,85.8,85.8,85.67,85.69,600.0,73.8956,73.8956,73.7837,73.8009,600.0
2011-03-15 13:30:00,85.69,85.81,85.69,85.81,1300.0,73.8009,73.9042,73.8009,73.9042,1300.0
2011-03-15 13:35:00,85.88,85.89,85.8,85.87,2200.0,73.9645,73.9731,73.8956,73.9559,2200.0
2011-03-15 13:40:00,85.89,86.03,85.71,85.71,4100.0,73.9731,74.0937,73.8181,73.8181,4100.0
2011-03-15 13:45:00,85.72,85.8,85.53,85.79,2200.0,73.8267,73.8956,73.6631,73.887,2200.0
2011-03-15 13:50:00,85.85,85.99,85.83,85.85,2300.0,73.9387,74.0593,73.9215,73.9387,2300.0
2011-03-15 13:55:00,85.78,85.95,85.77,85.95,2000.0,73.8784,74.0248,73.8698,74.0248,2000.0
2011-03-15 14:00:00,86.01,86.05,85.83,85.85,7800.0,74.0765,74.1109,73.9215,73.9387,7800.0
2011-03-15 14:05:00,85.85,85.95,85.85,85.94,1600.0,73.9387,74.0248,73.9387,74.0162,1600.0
2011-03-15 14:10:00,85.9,85.9,85.71,85.87,3000.0,73.9817,73.9817,73.8181,73.9559,3000.0
2011-03-15 14:15:00,85.87,85.91,85.43,85.58,4100.0,73.9559,73.9904,73.577,73.7061,4100.0
2011-03-15 14:20:00,85.54,86.11,85.54,85.92,6000.0,73.6717,74.1626,73.6717,73.999,6000.0
2011-03-15 14:25:00,85.97,86.14,85.82,86.01,13800.0,74.042,74.1884,73.9128,74.0765,13800.0
2011-03-15 14:30:00,86.04,86.1,85.8,86.03,6800.0,74.1023,74.154,73.8956,74.0937,6800.0
2011-03-15 14:35:00,86.03,86.03,85.7,86.01,7200.0,74.0937,74.0937,73.8095,74.0765,7200.0
2011-03-15 14:40:00,86.01,86.2,85.91,86.2,5300.0,74.0765,74.2401,73.9904,74.2401,5300.0
2011-03-15 14:45:00,86.24,86.24,86.0,86.05,14500.0,74.2746,74.2746,74.0679,74.1109,14500.0
2011-03-15 14:50:00,86.08,86.1,85.78,85.94,11000.0,74.1368,74.154,73.8784,74.0162,11000.0
2011-03-15 14:55:00,85.91,86.04,85.72,85.9,10600.0,73.9904,74.1023,73.8267,73.9817,10600.0
2011-03-15 15:00:00,85.87,86.1,85.86,86.06,6900.0,73.9559,74.154,73.9473,74.1195,6900.0
2011-03-15 15:05:00,86.06,86.06,85.82,85.99,10100.0,74.1195,74.1195,73.9128,74.0593,10100.0
2011-03-15 15:10:00,86.01,86.16,85.89,85.93,2700.0,74.0765,74.2057,73.9731,74.0076,2700.0
2011-03-15 15:15:00,85.92,86.24,85.92,86.21,3700.0,73.999,74.2746,73.999,74.2487,3700.0
2011-03-15 15:20:00,86.2,86.54,86.19,86.32,4000.0,74.2401,74.5329,74.2315,74.3435,4000.0
2011-03-15 15:25:00,86.36,86.42,86.23,86.26,4300.0,74.3779,74.4296,74.266,74.2918,4300.0
2011-03-15 15:30:00,86.26,86.3,85.96,86.12,5000.0,74.2918,74.3262,74.0334,74.1712,5000.0
2011-03-15 15:35:00,86.15,86.24,86.06,86.24,5900.0,74.1971,74.2746,74.1195,74.2746,5900.0
2011-03-15 15:40:00,86.25,86.32,86.11,86.18,13600.0,74.2832,74.3435,74.1626,74.2229,13600.0
2011-03-15 15:45:00,86.13,86.14,85.74,85.74,30200.0,74.1798,74.1884,73.8439,73.8439,30200.0
2011-03-15 15:50:00,85.76,85.88,85.66,85.76,21300.0,73.8612,73.9645,73.775,73.8612,21300.0
2011-03-15 15:55:00,85.76,85.81,85.53,85.65,12900.0,73.8612,73.9042,73.6631,73.7664,12900.0
2011-03-16 09:30:00,85.29,85.38,84.87,85.23,2500.0,73.4564,73.5339,73.0947,73.4047,2500.0
2011-03-16 09:35:00,85.19,85.2,85.02,85.09,1600.0,73.3703,73.3789,73.2238,73.2841,1600.0
2011-03-16 09:40:00,85.09,85.09,84.77,84.77,1800.0,73.2841,73.2841,73.0085,73.0085,1800.0
2011-03-16 09:45:00,84.77,84.89,84.64,84.72,5500.0,73.0085,73.1119,72.8966,72.9655,5500.0
2011-03-16 09:50:00,84.75,85.24,84.75,85.2,3200.0,72.9913,73.4133,72.9913,73.3789,3200.0
2011-03-16 09:55:00,85.19,85.46,85.19,85.37,3900.0,73.3703,73.6028,73.3703,73.5253,3900.0
2011-03-16 10:00:00,85.33,85.4,85.26,85.28,1100.0,73.4908,73.5511,73.4305,73.4478,1100.0
2011-03-16 10:05:00,85.19,85.38,85.19,85.23,1000.0,73.3703,73.5339,73.3703,73.4047,1000.0
2011-03-16 10:10:00,85.26,85.31,85.05,85.05,2700.0,73.4305,73.4736,73.2497,73.2497,2700.0
2011-03-16 10:15:00,84.91,84.94,84.85,84.92,2000.0,73.1291,73.1549,73.0774,73.1377,2000.0
2011-03-16 10:20:00,84.8,84.88,84.73,84.82,2100.0,73.0344,73.1033,72.9741,73.0516,2100.0
2011-03-16 10:25:00,84.86,85.02,84.74,85.0,1600.0,73.086,73.2238,72.9827,73.2066,1600.0
2011-03-16 10:30:00,85.01,85.07,84.85,84.85,1800.0,73.2152,73.2669,73.0774,73.0774,1800.0
2011-03-16 10:35:00,84.86,84.96,84.7,84.96,1800.0,73.086,73.1722,72.9482,73.1722,1800.0
2011-03-16 10:40:00,84.99,85.07,84.86,84.86,1300.0,73.198,73.2669,73.086,73.086,1300.0
2011-03-16 10:45:00,85.02,85.04,84.97,85.0,1000.0,73.2238,73.2411,73.1808,73.2066,1000.0
2011-03-16 10:50:00,84.96,85.12,84.96,85.06,3100.0,73.1722,73.31,73.1722,73.2583,3100.0
2011-03-16 10:55:00,85.06,85.06,84.71,84.71,1800.0,73.2583,73.2583,72.9568,72.9568,1800.0
2011-03-16 11:00:00,84.6,84.72,83.96,84.23,21000.0,72.8621,72.9655,72.3109,72.5434,21000.0
2011-03-16 11:05:00,84.15,84.75,83.81,84.71,6700.0,72.4745,72.9913,72.1817,72.9568,6700.0
2011-03-16 11:10:00,84.81,84.9,84.48,84.9,4200.0,73.043,73.1205,72.7588,73.1205,4200.0
2011-03-16 11:15:00,84.62,84.64,84.45,84.64,1700.0,72.8793,72.8966,72.7329,72.8966,1700.0
2011-03-16 11:20:00,84.62,84.66,84.45,84.45,1700.0,72.8793,72.9138,72.7329,72.7329,1700.0
2011-03-16 11:25:00,84.63,84.72,84.45,84.72,1600.0,72.8879,72.9655,72.7329,72.9655,1600.0
2011-03-16 11:30:00,84.75,84.93,84.73,84.89,2400.0,72.9913,73.1463,72.9741,73.1119,2400.0
2011-03-16 11:35:00,84.92,84.92,84.64,84.78,1300.0,73.1377,73.1377,72.8966,73.0171,1300.0
2011-03-16 11:40:00,84.76,84.92,84.75,84.75,1600.0,72.9999,73.1377,72.9913,72.9913,1600.0
2011-03-16 11:45:00,84.76,84.78,84.54,84.78,1800.0,72.9999,73.0171,72.8104,73.0171,1800.0
2011-03-16 11:50:00,84.76,84.76,84.58,84.68,2100.0,72.9999,72.9999,72.8449,72.931,2100.0
2011-03-16 11:55:00,84.6,84.85,84.55,84.71,4400.0,72.8621,73.0774,72.819,72.9568,4400.0
2011-03-16 12:00:00,84.71,84.71,84.42,84.42,700.0,72.9568,72.9568,72.7071,72.7071,700.0
2011-03-16 12:05:00,84.39,84.53,84.39,84.53,1500.0,72.6812,72.8018,72.6812,72.8018,1500.0
2011-03-16 12:10:00,84.58,84.67,84.37,84.38,2100.0,72.8449,72.9224,72.664,72.6726,2100.0
2011-03-16 12:15:00,84.38,84.49,84.22,84.4,2100.0,72.6726,72.7674,72.5348,72.6899,2100.0
2011-03-16 12:20:00,84.33,84.57,84.33,84.57,1600.0,72.6296,72.8363,72.6296,72.8363,1600.0
2011-03-16 12:25:00,84.57,84.72,84.54,84.72,1800.0,72.8363,72.9655,72.8104,72.9655,1800.0
2011-03-16 12:30:00,84.73,84.8,84.51,84.55,2200.0,72.9741,73.0344,72.7846,72.819,2200.0
2011-03-16 12:35:00,84.57,84.6,84.45,84.46,800.0,72.8363,72.8621,72.7329,72.7415,800.0
2011-03-16 12:40:00,84.51,84.68,84.51,84.55,1800.0,72.7846,72.931,72.7846,72.819,1800.0
2011-03-16 12:45:00,84.56,84.88,84.55,84.69,1500.0,72.8277,73.1033,72.819,72.9396,1500.0
2011-03-16 12:50:00,84.7,84.74,84.61,84.65,2200.0,72.9482,72.9827,72.8707,72.9052,2200.0
2011-03-16 12:55:00,84.65,84.83,84.65,84.81,1200.0,72.9052,73.0602,72.9052,73.043,1200.0
2011-03-16 13:00:00,84.78,84.96,84.78,84.89,3100.0,73.0171,73.1722,73.0171,73.1119,3100.0
2011-03-16 13:05:00,84.85,84.85,84.75,84.75,1700.0,73.0774,73.0774,72.9913,72.9913,1700.0
2011-03-16 13:10:00,84.66,84.73,84.59,84.63,1100.0,72.9138,72.9741,72.8535,72.8879,1100.0
2011-03-16 13:15:00,84.62,84.69,84.62,84.64,1000.0,72.8793,72.9396,72.8793,72.8966,1000.0
2011-03-16 13:20:00,84.7,84.76,84.39,84.39,2100.0,72.9482,72.9999,72.6812,72.6812,2100.0
2011-03-16 13:25:00,84.41,84.62,84.41,84.62,900.0,72.6985,72.8793,72.6985,72.8793,900.0
2011-03-16 13:30:00,84.59,84.59,84.38,84.49,1400.0,72.8535,72.8535,72.6726,72.7674,1400.0
2011-03-16 13:35:00,84.43,84.44,84.24,84.3,2200.0,72.7157,72.7243,72.5521,72.6037,2200.0
2011-03-16 13:40:00,84.31,84.41,84.04,84.31,8400.0,72.6123,72.6985,72.3798,72.6123,8400.0
2011-03-16 13:45:00,84.29,84.53,84.23,84.53,1400.0,72.5951,72.8018,72.5434,72.8018,1400.0
2011-03-16 13:50:00,84.53,84.66,84.36,84.38,2700.0,72.8018,72.9138,72.6554,72.6726,2700.0
2011-03-16 13:55:00,84.38,84.45,84.37,84.43,1300.0,72.6726,72.7329,72.664,72.7157,1300.0
2011-03-16 14:00:00,84.42,84.42,84.15,84.18,3900.0,72.7071,72.7071,72.4745,72.5004,3900.0
2011-03-16 14:05:00,84.23,84.26,84.06,84.26,3300.0,72.5434,72.5693,72.397,72.5693,3300.0
2011-03-16 14:10:00,84.28,84.28,83.75,84.06,6200.0,72.5865,72.5865,72.13,72.397,6200.0
2011-03-16 14:15:00,83.96,83.96,83.5,83.5,2600.0,72.3109,72.3109,71.9147,71.9147,2600.0
2011-03-16 14:20:00,83.49,83.95,83.49,83.84,2900.0,71.9061,72.3023,71.9061,72.2076,2900.0
2011-03-16 14:25:00,83.97,84.14,83.95,83.96,3800.0,72.3195,72.4659,72.3023,72.3109,3800.0
2011-03-16 14:30:00,83.96,84.2,83.9,84.02,8600.0,72.3109,72.5176,72.2592,72.3626,8600.0
2011-03-16 14:35:00,84.14,84.48,84.13,84.47,8900.0,72.4659,72.7588,72.4573,72.7501,8900.0
2011-03-16 14:40:00,84.54,84.79,84.45,84.53,7900.0,72.8104,73.0257,72.7329,72.8018,7900.0
2011-03-16 14:45:00,84.53,84.68,84.35,84.68,3800.0,72.8018,72.931,72.6468,72.931,3800.0
2011-03-16 14:50:00,84.52,84.72,84.46,84.53,3800.0,72.7932,72.9655,72.7415,72.8018,3800.0
2011-03-16 14:55:00,84.6,84.82,84.58,84.64,5600.0,72.8621,73.0516,72.8449,72.8966,5600.0
2011-03-16 15:00:00,84.6,84.68,84.56,84.64,4600.0,72.8621,72.931,72.8277,72.8966,4600.0
2011-03-16 15:05:00,84.58,84.59,84.41,84.44,3800.0,72.8449,72.8535,72.6985,72.7243,3800.0
2011-03-16 15:10:00,84.54,84.65,84.32,84.32,6100.0,72.8104,72.9052,72.621,72.621,6100.0
2011-03-16 15:15:00,84.23,84.61,84.23,84.49,4000.0,72.5434,72.8707,72.5434,72.7674,4000.0
2011-03-16 15:20:00,84.46,84.65,84.32,84.45,6200.0,72.7415,72.9052,72.621,72.7329,6200.0
2011-03-16 15:25:00,84.43,84.57,84.12,84.32,8300.0,72.7157,72.8363,72.4487,72.621,8300.0
2011-03-16 15:30:00,84.28,84.33,83.97,84.11,9500.0,72.5865,72.6296,72.3195,72.4401,9500.0
2011-03-16 15:35:00,84.18,84.32,84.09,84.16,8400.0,72.5004,72.621,72.4229,72.4832,8400.0
2011-03-16 15:40:00,84.16,84.38,84.11,84.33,10600.0,72.4832,72.6726,72.4401,72.6296,10600.0
2011-03-16 15:45:00,84.33,84.33,83.92,84.19,10900.0,72.6296,72.6296,72.2765,72.509,10900.0
2011-03-16 15:50:00,84.19,84.2,83.95,84.03,9300.0,72.509,72.5176,72.3023,72.3712,9300.0
2011-03-16 15:55:00,84.03,84.05,83.8,83.86,11700.0,72.3712,72.3884,72.1731,72.2248,11700.0
2011-03-17 09:30:00,85.47,85.47,85.17,85.37,4900.0,73.6114,73.6114,73.353,73.5253,4900.0
2011-03-17 09:35:00,85.21,85.37,85.03,85.14,700.0,73.3875,73.5253,73.2325,73.3272,700.0
2011-03-17 09:40:00,85.2,85.33,85.02,85.24,700.0,73.3789,73.4908,73.2238,73.4133,700.0
2011-03-17 09:45:00,85.22,85.41,85.05,85.09,2100.0,73.3961,73.5597,73.2497,73.2841,2100.0
2011-03-17 09:50:00,85.06,85.38,85.06,85.17,1800.0,73.2583,73.5339,73.2583,73.353,1800.0
2011-03-17 09:55:00,85.28,85.28,84.88,84.88,900.0,73.4478,73.4478,73.1033,73.1033,900.0
2011-03-17 10:00:00,84.99,85.24,84.78,84.9,4600.0,73.198,73.4133,73.0171,73.1205,4600.0
2011-03-17 10:05:00,84.97,85.11,84.91,85.03,1900.0,73.1808,73.3014,73.1291,73.2325,1900.0
2011-03-17 10:10:00,85.09,85.24,85.06,85.1,1000.0,73.2841,73.4133,73.2583,73.2927,1000.0
2011-03-17 10:15:00,85.1,85.47,85.1,85.47,1100.0,73.2927,73.6114,73.2927,73.6114,1100.0
2011-03-17 10:20:00,85.43,85.43,85.13,85.13,300.0,73.577,73.577,73.3186,73.3186,300.0
2011-03-17 10:25:00,85.28,85.44,85.28,85.44,1000.0,73.4478,73.5856,73.4478,73.5856,1000.0
2011-03-17 10:30:00,85.39,85.69,85.39,85.56,6700.0,73.5425,73.8009,73.5425,73.6889,6700.0
2011-03-17 10:35:00,85.58,85.65,85.24,85.24,6100.0,73.7061,73.7664,73.4133,73.4133,6100.0
2011-03-17 10:40:00,85.2,85.2,84.97,84.97,900.0,73.3789,73.3789,73.1808,73.1808,900.0
2011-03-17 10:45:00,84.99,85.11,84.94,85.11,1000.0,73.198,73.3014,73.1549,73.3014,1000.0
2011-03-17 10:50:00,85.02,85.07,84.9,85.02,700.0,73.2238,73.2669,73.1205,73.2238,700.0
2011-03-17 10:55:00,84.98,85.01,84.91,84.95,3400.0,73.1894,73.2152,73.1291,73.1636,3400.0
2011-03-17 11:00:00,85.08,85.13,85.05,85.05,500.0,73.2755,73.3186,73.2497,73.2497,500.0
2011-03-17 11:05:00,85.13,85.22,85.13,85.22,500.0,73.3186,73.3961,73.3186,73.3961,500.0
2011-03-17 11:10:00,85.28,85.3,85.1,85.1,2900.0,73.4478,73.465,73.2927,73.2927,2900.0
2011-03-17 11:15:00,85.02,85.03,84.9,84.97,2200.0,73.2238,73.2325,73.1205,73.1808,2200.0
2011-03-17 11:20:00,84.99,85.06,84.74,84.77,2400.0,73.198,73.2583,72.9827,73.0085,2400.0
2011-03-17 11:25:00,84.76,84.76,84.68,84.71,5800.0,72.9999,72.9999,72.931,72.9568,5800.0
2011-03-17 11:30:00,84.7,84.7,84.56,84.66,4800.0,72.9482,72.9482,72.8277,72.9138,4800.0
2011-03-17 11:35:00,84.7,84.72,84.61,84.72,2800.0,72.9482,72.9655,72.8707,72.9655,2800.0
2011-03-17 11:40:00,84.68,84.7,84.59,84.59,4000.0,72.931,72.9482,72.8535,72.8535,4000.0
2011-03-17 11:45:00,84.59,84.59,84.31,84.49,2800.0,72.8535,72.8535,72.6123,72.7674,2800.0
2011-03-17 11:50:00,84.38,84.59,84.38,84.59,700.0,72.6726,72.8535,72.6726,72.8535,700.0
2011-03-17 11:55:00,84.58,84.65,84.54,84.57,2100.0,72.8449,72.9052,72.8104,72.8363,2100.0
2011-03-17 12:00:00,84.44,84.65,84.44,84.56,500.0,72.7243,72.9052,72.7243,72.8277,500.0
2011-03-17 12:05:00,84.62,84.62,84.56,84.6,600.0,72.8793,72.8793,72.8277,72.8621,600.0
2011-03-17 12:10:00,84.62,84.67,84.57,84.57,3000.0,72.8793,72.9224,72.8363,72.8363,3000.0
2011-03-17 12:15:00,84.63,84.7,84.6,84.7,800.0,72.8879,72.9482,72.8621,72.9482,800.0
2011-03-17 12:20:00,84.6,84.68,84.6,84.6,900.0,72.8621,72.931,72.8621,72.8621,900.0
2011-03-17 12:25:00,84.59,84.65,84.59,84.6,700.0,72.8535,72.9052,72.8535,72.8621,700.0
2011-03-17 12:30:00,84.59,84.7,84.59,84.67,2500.0,72.8535,72.9482,72.8535,72.9224,2500.0
2011-03-17 12:35:00,84.62,84.64,84.62,84.64,200.0,72.8793,72.8966,72.8793,72.8966,200.0
2011-03-17 12:40:00,84.64,84.64,84.58,84.64,600.0,72.8966,72.8966,72.8449,72.8966,600.0
2011-03-17 12:45:00,84.57,84.58,84.43,84.54,2600.0,72.8363,72.8449,72.7157,72.8104,2600.0
2011-03-17 12:50:00,84.55,84.67,84.55,84.67,600.0,72.819,72.9224,72.819,72.9224,600.0
2011-03-17 12:55:00,84.75,84.75,84.65,84.65,700.0,72.9913,72.9913,72.9052,72.9052,700.0
2011-03-17 13:00:00,84.7,84.7,84.57,84.6,800.0,72.9482,72.9482,72.8363,72.8621,800.0
2011-03-17 13:05:00,84.63,84.67,84.6,84.62,2600.0,72.8879,72.9224,72.8621,72.8793,2600.0
2011-03-17 13:10:00,84.66,84.72,84.62,84.64,2100.0,72.9138,72.9655,72.8793,72.8966,2100.0
2011-03-17 13:15:00,84.63,84.63,84.48,84.48,2500.0,72.8879,72.8879,72.7588,72.7588,2500.0
2011-03-17 13:20:00,84.49,84.49,84.44,84.44,400.0,72.7674,72.7674,72.7243,72.7243,400.0
2011-03-17 13:25:00,84.39,84.39,84.23,84.23,1300.0,72.6812,72.6812,72.5434,72.5434,1300.0
2011-03-17 13:30:00,84.15,84.4,84.07,84.4,1200.0,72.4745,72.6899,72.4056,72.6899,1200.0
2011-03-17 13:35:00,84.44,84.51,84.37,84.39,1200.0,72.7243,72.7846,72.664,72.6812,1200.0
2011-03-17 13:40:00,84.37,84.38,84.26,84.26,400.0,72.664,72.6726,72.5693,72.5693,400.0
2011-03-17 13:45:00,84.26,84.32,84.25,84.32,900.0,72.5693,72.621,72.5607,72.621,900.0
2011-03-17 13:50:00,84.25,84.25,84.08,84.08,1800.0,72.5607,72.5607,72.4143,72.4143,1800.0
2011-03-17 13:55:00,84.12,84.21,84.12,84.16,500.0,72.4487,72.5262,72.4487,72.4832,500.0
2011-03-17 14:00:00,84.27,84.3,84.12,84.25,1000.0,72.5779,72.6037,72.4487,72.5607,1000.0
2011-03-17 14:05:00,84.32,84.32,84.14,84.14,2000.0,72.621,72.621,72.4659,72.4659,2000.0
2011-03-17 14:10:00,84.17,84.18,84.06,84.06,1800.0,72.4918,72.5004,72.397,72.397,1800.0
2011-03-17 14:15:00,84.07,84.24,84.05,84.15,1400.0,72.4056,72.5521,72.3884,72.4745,1400.0
2011-03-17 14:20:00,84.09,84.17,84.09,84.14,1300.0,72.4229,72.4918,72.4229,72.4659,1300.0
2011-03-17 14:25:00,84.14,84.27,84.09,84.18,1800.0,72.4659,72.5779,72.4229,72.5004,1800.0
2011-03-17 14:30:00,84.25,84.25,84.14,84.17,1800.0,72.5607,72.5607,72.4659,72.4918,1800.0
2011-03-17 14:35:00,84.3,84.3,84.17,84.18,2100.0,72.6037,72.6037,72.4918,72.5004,2100.0
2011-03-17 14:40:00,84.19,84.33,84.15,84.33,2100.0,72.509,72.6296,72.4745,72.6296,2100.0
2011-03-17 14:45:00,84.28,84.35,84.25,84.25,1800.0,72.5865,72.6468,72.5607,72.5607,1800.0
2011-03-17 14:50:00,84.25,84.42,84.25,84.42,2000.0,72.5607,72.7071,72.5607,72.7071,2000.0
2011-03-17 14:55:00,84.41,84.42,84.28,84.28,2000.0,72.6985,72.7071,72.5865,72.5865,2000.0
2011-03-17 15:00:00,84.33,84.44,84.25,84.36,6600.0,72.6296,72.7243,72.5607,72.6554,6600.0
2011-03-17 15:05:00,84.4,84.52,84.4,84.49,2700.0,72.6899,72.7932,72.6899,72.7674,2700.0
2011-03-17 15:10:00,84.48,84.5,84.42,84.42,2700.0,72.7588,72.776,72.7071,72.7071,2700.0
2011-03-17 15:15:00,84.42,84.45,84.28,84.38,2900.0,72.7071,72.7329,72.5865,72.6726,2900.0
2011-03-17 15:20:00,84.37,84.43,84.36,84.41,2200.0,72.664,72.7157,72.6554,72.6985,2200.0
2011-03-17 15:25:00,84.41,84.41,84.18,84.26,4600.0,72.6985,72.6985,72.5004,72.5693,4600.0
2011-03-17 15:30:00,84.3,84.35,84.23,84.24,3400.0,72.6037,72.6468,72.5434,72.5521,3400.0
2011-03-17 15:35:00,84.26,84.4,84.25,84.38,2600.0,72.5693,72.6899,72.5607,72.6726,2600.0
2011-03-17 15:40:00,84.43,84.43,84.27,84.35,5900.0,72.7157,72.7157,72.5779,72.6468,5900.0
2011-03-17 15:45:00,84.31,84.67,84.31,84.5,13100.0,72.6123,72.9224,72.6123,72.776,13100.0
2011-03-17 15:50:00,84.48,84.6,84.43,84.58,8500.0,72.7588,72.8621,72.7157,72.8449,8500.0
2011-03-17 15:55:00,84.58,84.59,84.33,84.42,15100.0,72.8449,72.8535,72.6296,72.7071,15100.0
2011-03-18 09:30:00,85.4,85.99,85.35,85.35,22800.0,73.5511,74.0593,73.5081,73.5081,22800.0
2011-03-18 09:35:00,85.35,85.35,85.08,85.08,1600.0,73.5081,73.5081,73.2755,73.2755,1600.0
2011-03-18 09:40:00,85.18,85.53,85.18,85.4,3300.0,73.3616,73.6631,73.3616,73.5511,3300.0
2011-03-18 09:45:00,85.37,85.38,85.19,85.19,1900.0,73.5253,73.5339,73.3703,73.3703,1900.0
2011-03-18 09:50:00,85.34,85.77,85.23,85.6,6000.0,73.4994,73.8698,73.4047,73.7234,6000.0
2011-03-18 09:55:00,85.62,85.62,85.16,85.16,4900.0,73.7406,73.7406,73.3444,73.3444,4900.0
2011-03-18 10:00:00,85.26,85.41,85.2,85.2,1200.0,73.4305,73.5597,73.3789,73.3789,1200.0
2011-03-18 10:05:00,85.2,85.23,84.96,85.04,2500.0,73.3789,73.4047,73.1722,73.2411,2500.0
2011-03-18 10:10:00,85.16,85.16,85.01,85.14,400.0,73.3444,73.3444,73.2152,73.3272,400.0
2011-03-18 10:15:00,85.18,85.33,85.17,85.33,1100.0,73.3616,73.4908,73.353,73.4908,1100.0
2011-03-18 10:20:00,85.23,85.23,84.96,85.05,5100.0,73.4047,73.4047,73.1722,73.2497,5100.0
2011-03-18 10:25:00,85.11,85.16,84.87,84.94,9100.0,73.3014,73.3444,73.0947,73.1549,9100.0
2011-03-18 10:30:00,85.0,85.02,84.83,84.92,2200.0,73.2066,73.2238,73.0602,73.1377,2200.0
2011-03-18 10:35:00,84.93,84.96,84.88,84.92,1200.0,73.1463,73.1722,73.1033,73.1377,1200.0
2011-03-18 10:40:00,84.92,84.96,84.88,84.94,4000.0,73.1377,73.1722,73.1033,73.1549,4000.0
2011-03-18 10:45:00,84.93,84.98,84.83,84.85,4300.0,73.1463,73.1894,73.0602,73.0774,4300.0
2011-03-18 10:50:00,84.85,84.94,84.85,84.86,2400.0,73.0774,73.1549,73.0774,73.086,2400.0
2011-03-18 10:55:00,84.88,84.98,84.76,84.8,3300.0,73.1033,73.1894,72.9999,73.0344,3300.0
2011-03-18 11:00:00,84.8,84.99,84.78,84.8,7400.0,73.0344,73.198,73.0171,73.0344,7400.0
2011-03-18 11:05:00,84.81,84.89,84.76,84.76,2000.0,73.043,73.1119,72.9999,72.9999,2000.0
2011-03-18 11:10:00,84.73,84.73,84.61,84.61,4100.0,72.9741,72.9741,72.8707,72.8707,4100.0
2011-03-18 11:15:00,84.64,84.64,84.45,84.47,4700.0,72.8966,72.8966,72.7329,72.7501,4700.0
2011-03-18 11:20:00,84.52,84.53,84.42,84.42,2200.0,72.7932,72.8018,72.7071,72.7071,2200.0
2011-03-18 11:25:00,84.38,84.38,84.21,84.23,2400.0,72.6726,72.6726,72.5262,72.5434,2400.0
2011-03-18 11:30:00,84.14,84.21,84.14,84.15,1700.0,72.4659,72.5262,72.4659,72.4745,1700.0
2011-03-18 11:35:00,84.23,84.5,84.22,84.41,1300.0,72.5434,72.776,72.5348,72.6985,1300.0
2011-03-18 11:40:00,84.45,84.54,84.36,84.42,2500.0,72.7329,72.8104,72.6554,72.7071,2500.0
2011-03-18 11:45:00,84.3,84.3,84.17,84.17,500.0,72.6037,72.6037,72.4918,72.4918,500.0
2011-03-18 11:50:00,84.19,84.4,84.15,84.26,1900.0,72.509,72.6899,72.4745,72.5693,1900.0
2011-03-18 11:55:00,84.35,84.42,84.29,84.42,600.0,72.6468,72.7071,72.5951,72.7071,600.0
2011-03-18 12:00:00,84.42,84.57,84.42,84.56,1400.0,72.7071,72.8363,72.7071,72.8277,1400.0
2011-03-18 12:05:00,84.56,84.61,84.56,84.61,600.0,72.8277,72.8707,72.8277,72.8707,600.0
2011-03-18 12:10:00,84.62,84.66,84.54,84.54,2300.0,72.8793,72.9138,72.8104,72.8104,2300.0
2011-03-18 12:15:00,84.6,84.67,84.6,84.66,700.0,72.8621,72.9224,72.8621,72.9138,700.0
2011-03-18 12:20:00,84.76,84.96,84.76,84.95,2700.0,72.9999,73.1722,72.9999,73.1636,2700.0
2011-03-18 12:25:00,84.97,84.98,84.97,84.98,1600.0,73.1808,73.1894,73.1808,73.1894,1600.0
2011-03-18 12:30:00,85.0,85.02,84.91,84.91,1700.0,73.2066,73.2238,73.1291,73.1291,1700.0
2011-03-18 12:35:00,84.92,84.92,84.85,84.86,2300.0,73.1377,73.1377,73.0774,73.086,2300.0
2011-03-18 12:40:00,84.86,84.87,84.81,84.83,800.0,73.086,73.0947,73.043,73.0602,800.0
2011-03-18 12:45:00,84.97,85.0,84.95,84.95,500.0,73.1808,73.2066,73.1636,73.1636,500.0
2011-03-18 12:50:00,84.99,85.0,84.93,84.93,400.0,73.198,73.2066,73.1463,73.1463,400.0
2011-03-18 12:55:00,84.92,84.97,84.89,84.89,1200.0,73.1377,73.1808,73.1119,73.1119,1200.0
2011-03-18 13:00:00,84.89,84.92,84.89,84.92,2000.0,73.1119,73.1377,73.1119,73.1377,2000.0
2011-03-18 13:05:00,84.93,84.96,84.93,84.95,1300.0,73.1463,73.1722,73.1463,73.1636,1300.0
2011-03-18 13:10:00,84.97,84.97,84.94,84.94,1300.0,73.1808,73.1808,73.1549,73.1549,1300.0
2011-03-18 13:15:00,84.96,85.11,84.93,85.11,2200.0,73.1722,73.3014,73.1463,73.3014,2200.0
2011-03-18 13:20:00,85.06,85.06,84.95,84.97,1600.0,73.2583,73.2583,73.1636,73.1808,1600.0
2011-03-18 13:25:00,84.99,84.99,84.93,84.96,3200.0,73.198,73.198,73.1463,73.1722,3200.0
2011-03-18 13:30:00,84.99,84.99,84.91,84.93,1400.0,73.198,73.198,73.1291,73.1463,1400.0
2011-03-18 13:35:00,84.93,85.05,84.92,85.04,1800.0,73.1463,73.2497,73.1377,73.2411,1800.0
2011-03-18 13:40:00,85.03,85.04,84.91,84.91,1300.0,73.2325,73.2411,73.1291,73.1291,1300.0
2011-03-18 13:45:00,84.9,84.95,84.85,84.85,1300.0,73.1205,73.1636,73.0774,73.0774,1300.0
2011-03-18 13:50:00,84.9,84.9,84.86,84.86,1200.0,73.1205,73.1205,73.086,73.086,1200.0
2011-03-18 13:55:00,84.88,84.89,84.81,84.89,1100.0,73.1033,73.1119,73.043,73.1119,1100.0
2011-03-18 14:00:00,84.89,84.9,84.84,84.84,600.0,73.1119,73.1205,73.0688,73.0688,600.0
2011-03-18 14:05:00,84.84,84.86,84.82,84.86,500.0,73.0688,73.086,73.0516,73.086,500.0
2011-03-18 14:10:00,84.82,84.86,84.78,84.81,2200.0,73.0516,73.086,73.0171,73.043,2200.0
2011-03-18 14:15:00,84.77,84.77,84.5,84.54,2900.0,73.0085,73.0085,72.776,72.8104,2900.0
2011-03-18 14:20:00,84.57,84.65,84.57,84.65,1500.0,72.8363,72.9052,72.8363,72.9052,1500.0
2011-03-18 14:25:00,84.64,84.73,84.62,84.73,700.0,72.8966,72.9741,72.8793,72.9741,700.0
2011-03-18 14:30:00,84.7,84.78,84.66,84.66,2400.0,72.9482,73.0171,72.9138,72.9138,2400.0
2011-03-18 14:35:00,84.73,84.79,84.73,84.79,900.0,72.9741,73.0257,72.9741,73.0257,900.0
2011-03-18 14:40:00,84.8,84.9,84.66,84.76,3800.0,73.0344,73.1205,72.9138,72.9999,3800.0
2011-03-18 14:45:00,84.74,84.74,84.66,84.67,1600.0,72.9827,72.9827,72.9138,72.9224,1600.0
2011-03-18 14:50:00,84.73,84.75,84.59,84.62,2100.0,72.9741,72.9913,72.8535,72.8793,2100.0
2011-03-18 14:55:00,84.64,84.65,84.48,84.55,3200.0,72.8966,72.9052,72.7588,72.819,3200.0
2011-03-18 15:00:00,84.55,84.68,84.53,84.62,1100.0,72.819,72.931,72.8018,72.8793,1100.0
2011-03-18 15:05:00,84.61,84.68,84.59,84.68,1900.0,72.8707,72.931,72.8535,72.931,1900.0
2011-03-18 15:10:00,84.71,84.76,84.61,84.66,3600.0,72.9568,72.9999,72.8707,72.9138,3600.0
2011-03-18 15:15:00,84.64,84.78,84.58,84.76,3500.0,72.8966,73.0171,72.8449,72.9999,3500.0
2011-03-18 15:20:00,84.78,84.84,84.74,84.75,1800.0,73.0171,73.0688,72.9827,72.9913,1800.0
2011-03-18 15:25:00,84.76,84.79,84.75,84.75,2300.0,72.9999,73.0257,72.9913,72.9913,2300.0
2011-03-18 15:30:00,84.76,84.91,84.73,84.88,9100.0,72.9999,73.1291,72.9741,73.1033,9100.0
2011-03-18 15:35:00,84.89,84.93,84.83,84.87,7600.0,73.1119,73.1463,73.0602,73.0947,7600.0
2011-03-18 15:40:00,84.88,84.9,84.81,84.9,9100.0,73.1033,73.1205,73.043,73.1205,9100.0
2011-03-18 15:45:00,84.91,84.96,84.79,84.9,37100.0,73.1291,73.1722,73.0257,73.1205,37100.0
2011-03-18 15:50:00,84.9,84.91,84.85,84.89,11100.0,73.1205,73.1291,73.0774,73.1119,11100.0
2011-03-18 15:55:00,84.9,84.96,84.77,84.82,42900.0,73.1205,73.1722,73.0085,73.0516,42900.0
2011-03-21 09:30:00,86.14,86.31,85.94,86.15,4800.0,74.1884,74.3349,74.0162,74.1971,4800.0
2011-03-21 09:35:00,85.98,86.04,85.66,85.66,700.0,74.0506,74.1023,73.775,73.775,700.0
2011-03-21 09:40:00,85.75,85.75,85.26,85.52,6500.0,73.8526,73.8526,73.4305,73.6545,6500.0
2011-03-21 09:45:00,85.62,85.87,85.62,85.87,5000.0,73.7406,73.9559,73.7406,73.9559,5000.0
2011-03-21 09:50:00,85.87,85.88,85.4,85.4,4400.0,73.9559,73.9645,73.5511,73.5511,4400.0
2011-03-21 09:55:00,85.34,85.4,85.19,85.19,1400.0,73.4994,73.5511,73.3703,73.3703,1400.0
2011-03-21 10:00:00,85.23,85.36,85.16,85.21,8200.0,73.4047,73.5167,73.3444,73.3875,8200.0
2011-03-21 10:05:00,85.37,85.49,85.31,85.31,3300.0,73.5253,73.6286,73.4736,73.4736,3300.0
2011-03-21 10:10:00,85.27,85.36,85.27,85.27,1800.0,73.4392,73.5167,73.4392,73.4392,1800.0
2011-03-21 10:15:00,85.35,85.35,85.12,85.15,1800.0,73.5081,73.5081,73.31,73.3358,1800.0
2011-03-21 10:20:00,85.12,85.34,85.12,85.34,1500.0,73.31,73.4994,73.31,73.4994,1500.0
2011-03-21 10:25:00,85.38,85.51,85.33,85.51,1000.0,73.5339,73.6459,73.4908,73.6459,1000.0
2011-03-21 10:30:00,85.43,85.49,85.22,85.22,1500.0,73.577,73.6286,73.3961,73.3961,1500.0
2011-03-21 10:35:00,85.33,85.38,85.22,85.24,3200.0,73.4908,73.5339,73.3961,73.4133,3200.0
2011-03-21 10:40:00,85.28,85.35,85.2,85.35,1700.0,73.4478,73.5081,73.3789,73.5081,1700.0
2011-03-21 10:45:00,85.29,85.35,85.23,85.26,5200.0,73.4564,73.5081,73.4047,73.4305,5200.0
2011-03-21 10:50:00,85.37,85.37,85.29,85.29,1000.0,73.5253,73.5253,73.4564,73.4564,1000.0
2011-03-21 10:55:00,85.28,85.53,85.27,85.52,6100.0,73.4478,73.6631,73.4392,73.6545,6100.0
2011-03-21 11:00:00,85.59,85.77,85.56,85.58,2900.0,73.7148,73.8698,73.6889,73.7061,2900.0
2011-03-21 11:05:00,85.58,85.61,85.33,85.39,6900.0,73.7061,73.732,73.4908,73.5425,6900.0
2011-03-21 11:10:00,85.4,85.51,85.37,85.45,2000.0,73.5511,73.6459,73.5253,73.5942,2000.0
2011-03-21 11:15:00,85.47,85.56,85.38,85.47,4000.0,73.6114,73.6889,73.5339,73.6114,4000.0
2011-03-21 11:20:00,85.48,85.53,85.43,85.45,1400.0,73.62,73.6631,73.577,73.5942,1400.0
2011-03-21 11:25:00,85.53,85.53,85.41,85.41,400.0,73.6631,73.6631,73.5597,73.5597,400.0
2011-03-21 11:30:00,85.41,85.45,85.38,85.44,1900.0,73.5597,73.5942,73.5339,73.5856,1900.0
2011-03-21 11:35:00,85.43,85.48,85.4,85.42,1900.0,73.577,73.62,73.5511,73.5683,1900.0
2011-03-21 11:40:00,85.47,85.53,85.45,85.45,2000.0,73.6114,73.6631,73.5942,73.5942,2000.0
2011-03-21 11:45:00,85.48,85.52,85.46,85.49,2000.0,73.62,73.6545,73.6028,73.6286,2000.0
2011-03-21 11:50:00,85.45,85.53,85.45,85.45,1600.0,73.5942,73.6631,73.5942,73.5942,1600.0
2011-03-21 11:55:00,85.49,85.49,85.47,85.49,700.0,73.6286,73.6286,73.6114,73.6286,700.0
2011-03-21 12:00:00,85.47,85.52,85.45,85.45,900.0,73.6114,73.6545,73.5942,73.5942,900.0
2011-03-21 12:05:00,85.43,85.43,85.43,85.43,100.0,73.577,73.577,73.577,73.577,100.0
2011-03-21 12:10:00,85.43,85.48,85.39,85.48,1700.0,73.577,73.62,73.5425,73.62,1700.0
2011-03-21 12:15:00,85.47,85.54,85.39,85.4,5300.0,73.6114,73.6717,73.5425,73.5511,5300.0
2011-03-21 12:20:00,85.39,85.49,85.39,85.48,1000.0,73.5425,73.6286,73.5425,73.62,1000.0
2011-03-21 12:25:00,85.51,85.53,85.42,85.46,3400.0,73.6459,73.6631,73.5683,73.6028,3400.0
2011-03-21 12:30:00,85.46,85.46,85.4,85.4,2100.0,73.6028,73.6028,73.5511,73.5511,2100.0
2011-03-21 12:35:00,85.43,85.45,85.43,85.43,400.0,73.577,73.5942,73.577,73.577,400.0
2011-03-21 12:40:00,85.4,85.45,85.37,85.4,1200.0,73.5511,73.5942,73.5253,73.5511,1200.0
2011-03-21 12:45:00,85.39,85.47,85.39,85.47,1800.0,73.5425,73.6114,73.5425,73.6114,1800.0
2011-03-21 12:50:00,85.44,85.47,85.42,85.42,700.0,73.5856,73.6114,73.5683,73.5683,700.0
2011-03-21 12:55:00,85.45,85.48,85.4,85.42,2000.0,73.5942,73.62,73.5511,73.5683,2000.0
2011-03-21 13:00:00,85.46,85.46,85.42,85.42,1000.0,73.6028,73.6028,73.5683,73.5683,1000.0
2011-03-21 13:05:00,85.5,85.56,85.42,85.44,2200.0,73.6372,73.6889,73.5683,73.5856,2200.0
2011-03-21 13:10:00,85.42,85.42,85.38,85.38,800.0,73.5683,73.5683,73.5339,73.5339,800.0
2011-03-21 13:15:00,85.39,85.42,85.39,85.39,700.0,73.5425,73.5683,73.5425,73.5425,700.0
2011-03-21 13:20:00,85.42,85.42,85.29,85.31,2200.0,73.5683,73.5683,73.4564,73.4736,2200.0
2011-03-21 13:25:00,85.31,85.31,85.06,85.07,3200.0,73.4736,73.4736,73.2583,73.2669,3200.0
2011-03-21 13:30:00,85.08,85.08,85.03,85.03,1200.0,73.2755,73.2755,73.2325,73.2325,1200.0
2011-03-21 13:35:00,85.06,85.13,85.06,85.13,300.0,73.2583,73.3186,73.2583,73.3186,300.0
2011-03-21 13:40:00,85.14,85.19,85.13,85.19,1200.0,73.3272,73.3703,73.3186,73.3703,1200.0
2011-03-21 13:45:00,85.22,85.37,85.22,85.32,2500.0,73.3961,73.5253,73.3961,73.4822,2500.0
2011-03-21 13:50:00,85.29,85.29,85.25,85.25,1700.0,73.4564,73.4564,73.4219,73.4219,1700.0
2011-03-21 13:55:00,85.34,85.4,85.29,85.36,2300.0,73.4994,73.5511,73.4564,73.5167,2300.0
2011-03-21 14:00:00,85.4,85.51,85.38,85.5,3300.0,73.5511,73.6459,73.5339,73.6372,3300.0
2011-03-21 14:05:00,85.51,85.51,85.44,85.44,1500.0,73.6459,73.6459,73.5856,73.5856,1500.0
2011-03-21 14:10:00,85.42,85.48,85.39,85.41,2900.0,73.5683,73.62,73.5425,73.5597,2900.0
2011-03-21 14:15:00,85.43,85.5,85.39,85.39,7400.0,73.577,73.6372,73.5425,73.5425,7400.0
2011-03-21 14:20:00,85.41,85.47,85.31,85.31,2000.0,73.5597,73.6114,73.4736,73.4736,2000.0
2011-03-21 14:25:00,85.41,85.43,85.4,85.4,1200.0,73.5597,73.577,73.5511,73.5511,1200.0
2011-03-21 14:30:00,85.45,85.57,85.45,85.47,6000.0,73.5942,73.6975,73.5942,73.6114,6000.0
2011-03-21 14:35:00,85.49,85.62,85.49,85.62,700.0,73.6286,73.7406,73.6286,73.7406,700.0
2011-03-21 14:40:00,85.57,85.57,85.4,85.4,2300.0,73.6975,73.6975,73.5511,73.5511,2300.0
2011-03-21 14:45:00,85.4,85.45,85.35,85.35,3100.0,73.5511,73.5942,73.5081,73.5081,3100.0
2011-03-21 14:50:00,85.41,85.43,85.39,85.41,1500.0,73.5597,73.577,73.5425,73.5597,1500.0
2011-03-21 14:55:00,85.42,85.44,85.36,85.41,1800.0,73.5683,73.5856,73.5167,73.5597,1800.0
2011-03-21 15:00:00,85.42,85.48,85.4,85.43,5500.0,73.5683,73.62,73.5511,73.577,5500.0
2011-03-21 15:05:00,85.42,85.48,85.39,85.47,5600.0,73.5683,73.62,73.5425,73.6114,5600.0
2011-03-21 15:10:00,85.43,85.53,85.43,85.46,3100.0,73.577,73.6631,73.577,73.6028,3100.0
2011-03-21 15:15:00,85.47,85.54,85.41,85.44,6600.0,73.6114,73.6717,73.5597,73.5856,6600.0
2011-03-21 15:20:00,85.44,85.48,85.37,85.41,9200.0,73.5856,73.62,73.5253,73.5597,9200.0
2011-03-21 15:25:00,85.41,85.46,85.37,85.42,12000.0,73.5597,73.6028,73.5253,73.5683,12000.0
2011-03-21 15:30:00,85.4,85.48,85.39,85.44,11400.0,73.5511,73.62,73.5425,73.5856,11400.0
2011-03-21 15:35:00,85.47,85.52,85.36,85.4,15400.0,73.6114,73.6545,73.5167,73.5511,15400.0
2011-03-21 15:40:00,85.39,85.49,85.37,85.42,11200.0,73.5425,73.6286,73.5253,73.5683,11200.0
2011-03-21 15:45:00,85.42,85.46,85.39,85.4,19500.0,73.5683,73.6028,73.5425,73.5511,19500.0
2011-03-21 15:50:00,85.42,85.58,85.4,85.55,8700.0,73.5683,73.7061,73.5511,73.6803,8700.0
2011-03-21 15:55:00,85.56,85.65,85.49,85.64,11900.0,73.6889,73.7664,73.6286,73.7578,11900.0
2011-03-22 09:30:00,85.37,85.89,85.19,85.52,7000.0,73.5253,73.9731,73.3703,73.6545,7000.0
2011-03-22 09:35:00,85.5,85.64,85.44,85.48,4700.0,73.6372,73.7578,73.5856,73.62,4700.0
2011-03-22 09:40:00,85.55,85.55,85.45,85.5,2700.0,73.6803,73.6803,73.5942,73.6372,2700.0
2011-03-22 09:45:00,85.48,85.48,85.25,85.25,3400.0,73.62,73.62,73.4219,73.4219,3400.0
2011-03-22 09:50:00,85.27,85.32,85.19,85.19,3100.0,73.4392,73.4822,73.3703,73.3703,3100.0
2011-03-22 09:55:00,85.18,85.3,85.11,85.11,1000.0,73.3616,73.465,73.3014,73.3014,1000.0
2011-03-22 10:00:00,85.18,85.3,85.18,85.25,700.0,73.3616,73.465,73.3616,73.4219,700.0
2011-03-22 10:05:00,85.27,85.27,85.2,85.26,300.0,73.4392,73.4392,73.3789,73.4305,300.0
2011-03-22 10:10:00,85.24,85.24,84.95,84.96,1600.0,73.4133,73.4133,73.1636,73.1722,1600.0
2011-03-22 10:15:00,84.96,84.96,84.62,84.76,3400.0,73.1722,73.1722,72.8793,72.9999,3400.0
2011-03-22 10:20:00,84.76,84.88,84.76,84.8,1000.0,72.9999,73.1033,72.9999,73.0344,1000.0
2011-03-22 10:25:00,84.87,85.13,84.86,85.07,1400.0,73.0947,73.3186,73.086,73.2669,1400.0
2011-03-22 10:30:00,85.0,85.0,84.77,84.85,2800.0,73.2066,73.2066,73.0085,73.0774,2800.0
2011-03-22 10:35:00,84.87,84.88,84.63,84.63,1200.0,73.0947,73.1033,72.8879,72.8879,1200.0
2011-03-22 10:40:00,84.66,84.72,84.6,84.61,1400.0,72.9138,72.9655,72.8621,72.8707,1400.0
2011-03-22 10:45:00,84.6,84.78,84.55,84.67,3300.0,72.8621,73.0171,72.819,72.9224,3300.0
2011-03-22 10:50:00,84.62,84.68,84.54,84.54,2400.0,72.8793,72.931,72.8104,72.8104,2400.0
2011-03-22 10:55:00,84.48,84.48,84.26,84.37,1900.0,72.7588,72.7588,72.5693,72.664,1900.0
2011-03-22 11:00:00,84.32,84.36,84.3,84.36,900.0,72.621,72.6554,72.6037,72.6554,900.0
2011-03-22 11:05:00,84.38,84.5,84.31,84.49,3600.0,72.6726,72.776,72.6123,72.7674,3600.0
2011-03-22 11:10:00,84.47,84.48,84.23,84.23,1600.0,72.7501,72.7588,72.5434,72.5434,1600.0
2011-03-22 11:15:00,84.32,84.44,84.32,84.35,1200.0,72.621,72.7243,72.621,72.6468,1200.0
2011-03-22 11:20:00,84.25,84.3,84.18,84.2,1700.0,72.5607,72.6037,72.5004,72.5176,1700.0
2011-03-22 11:25:00,84.31,84.35,84.22,84.24,1200.0,72.6123,72.6468,72.5348,72.5521,1200.0
2011-03-22 11:30:00,84.22,84.22,84.17,84.22,700.0,72.5348,72.5348,72.4918,72.5348,700.0
2011-03-22 11:35:00,84.18,84.25,84.11,84.11,12800.0,72.5004,72.5607,72.4401,72.4401,12800.0
2011-03-22 11:40:00,84.1,84.14,84.07,84.09,1600.0,72.4315,72.4659,72.4056,72.4229,1600.0
2011-03-22 11:45:00,84.07,84.17,84.04,84.1,1500.0,72.4056,72.4918,72.3798,72.4315,1500.0
2011-03-22 11:50:00,84.17,84.2,84.1,84.16,3600.0,72.4918,72.5176,72.4315,72.4832,3600.0
2011-03-22 11:55:00,84.17,84.17,84.1,84.17,2100.0,72.4918,72.4918,72.4315,72.4918,2100.0
2011-03-22 12:00:00,84.13,84.13,84.1,84.1,1200.0,72.4573,72.4573,72.4315,72.4315,1200.0
2011-03-22 12:05:00,84.11,84.14,84.1,84.1,2100.0,72.4401,72.4659,72.4315,72.4315,2100.0
2011-03-22 12:10:00,84.1,84.22,84.1,84.17,3200.0,72.4315,72.5348,72.4315,72.4918,3200.0
2011-03-22 12:15:00,84.18,84.21,84.16,84.2,1800.0,72.5004,72.5262,72.4832,72.5176,1800.0
2011-03-22 12:20:00,84.18,84.22,84.14,84.15,2500.0,72.5004,72.5348,72.4659,72.4745,2500.0
2011-03-22 12:25:00,84.15,84.16,84.06,84.07,3100.0,72.4745,72.4832,72.397,72.4056,3100.0
2011-03-22 12:30:00,84.06,84.09,84.0,84.05,2600.0,72.397,72.4229,72.3454,72.3884,2600.0
2011-03-22 12:35:00,84.06,84.07,84.02,84.02,600.0,72.397,72.4056,72.3626,72.3626,600.0
2011-03-22 12:40:00,84.04,84.09,84.02,84.05,1300.0,72.3798,72.4229,72.3626,72.3884,1300.0
2011-03-22 12:45:00,84.11,84.14,84.1,84.13,800.0,72.4401,72.4659,72.4315,72.4573,800.0
2011-03-22 12:50:00,84.13,84.17,84.11,84.13,1500.0,72.4573,72.4918,72.4401,72.4573,1500.0
2011-03-22 12:55:00,84.18,84.22,84.09,84.09,4800.0,72.5004,72.5348,72.4229,72.4229,4800.0
2011-03-22 13:00:00,84.09,84.09,83.99,84.01,1400.0,72.4229,72.4229,72.3367,72.354,1400.0
2011-03-22 13:05:00,84.01,84.01,83.91,83.93,2500.0,72.354,72.354,72.2678,72.2851,2500.0
2011-03-22 13:10:00,83.99,84.04,83.99,84.04,900.0,72.3367,72.3798,72.3367,72.3798,900.0
2011-03-22 13:15:00,84.03,84.09,83.91,83.91,1100.0,72.3712,72.4229,72.2678,72.2678,1100.0
2011-03-22 13:20:00,83.89,83.98,83.89,83.93,900.0,72.2506,72.3281,72.2506,72.2851,900.0
2011-03-22 13:25:00,83.98,83.98,83.93,83.93,500.0,72.3281,72.3281,72.2851,72.2851,500.0
2011-03-22 13:30:00,83.9,83.94,83.9,83.91,1100.0,72.2592,72.2937,72.2592,72.2678,1100.0
2011-03-22 13:35:00,83.99,84.01,83.91,84.01,2500.0,72.3367,72.354,72.2678,72.354,2500.0
2011-03-22 13:40:00,83.97,83.97,83.94,83.94,500.0,72.3195,72.3195,72.2937,72.2937,500.0
2011-03-22 13:45:00,83.9,83.95,83.9,83.93,900.0,72.2592,72.3023,72.2592,72.2851,900.0
2011-03-22 13:50:00,83.95,84.03,83.94,84.03,900.0,72.3023,72.3712,72.2937,72.3712,900.0
2011-03-22 13:55:00,84.0,84.08,84.0,84.01,1000.0,72.3454,72.4143,72.3454,72.354,1000.0
2011-03-22 14:00:00,84.01,84.02,83.97,83.99,1100.0,72.354,72.3626,72.3195,72.3367,1100.0
2011-03-22 14:05:00,83.96,83.98,83.87,83.9,2000.0,72.3109,72.3281,72.2334,72.2592,2000.0
2011-03-22 14:10:00,83.89,83.93,83.88,83.89,700.0,72.2506,72.2851,72.242,72.2506,700.0
2011-03-22 14:15:00,83.86,83.94,83.77,83.8,3400.0,72.2248,72.2937,72.1473,72.1731,3400.0
2011-03-22 14:20:00,83.79,83.81,83.72,83.79,2300.0,72.1645,72.1817,72.1042,72.1645,2300.0
2011-03-22 14:25:00,83.8,83.84,83.76,83.81,2100.0,72.1731,72.2076,72.1387,72.1817,2100.0
2011-03-22 14:30:00,83.81,83.93,83.77,83.93,2800.0,72.1817,72.2851,72.1473,72.2851,2800.0
2011-03-22 14:35:00,83.92,83.99,83.89,83.92,2500.0,72.2765,72.3367,72.2506,72.2765,2500.0
2011-03-22 14:40:00,83.92,83.98,83.86,83.97,1000.0,72.2765,72.3281,72.2248,72.3195,1000.0
2011-03-22 14:45:00,83.95,83.95,83.89,83.93,2200.0,72.3023,72.3023,72.2506,72.2851,2200.0
2011-03-22 14:50:00,83.95,83.96,83.83,83.96,2000.0,72.3023,72.3109,72.1989,72.3109,2000.0
2011-03-22 14:55:00,83.94,84.06,83.91,84.0,1800.0,72.2937,72.397,72.2678,72.3454,1800.0
2011-03-22 15:00:00,83.99,84.03,83.93,83.97,2100.0,72.3367,72.3712,72.2851,72.3195,2100.0
2011-03-22 15:05:00,83.98,84.05,83.97,83.99,2100.0,72.3281,72.3884,72.3195,72.3367,2100.0
2011-03-22 15:10:00,84.02,84.22,84.01,84.18,2600.0,72.3626,72.5348,72.354,72.5004,2600.0
2011-03-22 15:15:00,84.2,84.24,84.15,84.22,3300.0,72.5176,72.5521,72.4745,72.5348,3300.0
2011-03-22 15:20:00,84.2,84.27,84.2,84.26,2200.0,72.5176,72.5779,72.5176,72.5693,2200.0
2011-03-22 15:25:00,84.27,84.41,84.27,84.37,4900.0,72.5779,72.6985,72.5779,72.664,4900.0
2011-03-22 15:30:00,84.35,84.46,84.35,84.42,4000.0,72.6468,72.7415,72.6468,72.7071,4000.0
2011-03-22 15:35:00,84.41,84.54,84.41,84.48,3100.0,72.6985,72.8104,72.6985,72.7588,3100.0
2011-03-22 15:40:00,84.5,84.5,84.29,84.43,5500.0,72.776,72.776,72.5951,72.7157,5500.0
2011-03-22 15:45:00,84.42,84.47,84.31,84.36,8700.0,72.7071,72.7501,72.6123,72.6554,8700.0
2011-03-22 15:50:00,84.34,84.36,84.25,84.26,6900.0,72.6382,72.6554,72.5607,72.5693,6900.0
2011-03-22 15:55:00,84.25,84.34,84.21,84.21,9300.0,72.5607,72.6382,72.5262,72.5262,9300.0
2011-03-23 09:30:00,84.07,84.72,84.07,84.72,4300.0,72.4056,72.9655,72.4056,72.9655,4300.0
2011-03-23 09:35:00,84.57,84.57,84.29,84.29,2500.0,72.8363,72.8363,72.5951,72.5951,2500.0
2011-03-23 09:40:00,84.3,84.31,84.05,84.05,800.0,72.6037,72.6123,72.3884,72.3884,800.0
2011-03-23 09:45:00,84.02,84.03,83.89,84.03,400.0,72.3626,72.3712,72.2506,72.3712,400.0
2011-03-23 09:50:00,83.91,83.97,83.78,83.85,101000.0,72.2678,72.3195,72.1559,72.2162,101000.0
2011-03-23 09:55:00,83.94,84.23,83.94,84.19,1600.0,72.2937,72.5434,72.2937,72.509,1600.0
2011-03-23 10:00:00,84.08,84.08,83.66,83.67,2000.0,72.4143,72.4143,72.0525,72.0611,2000.0
2011-03-23 10:05:00,83.6,83.71,83.46,83.59,1800.0,72.0009,72.0956,71.8803,71.9922,1800.0
2011-03-23 10:10:00,83.6,83.6,83.38,83.46,1000.0,72.0009,72.0009,71.8114,71.8803,1000.0
2011-03-23 10:15:00,83.48,83.54,83.43,83.46,1400.0,71.8975,71.9492,71.8544,71.8803,1400.0
2011-03-23 10:20:00,83.57,83.75,83.57,83.75,500.0,71.975,72.13,71.975,72.13,500.0
2011-03-23 10:25:00,83.76,83.76,83.69,83.76,27000.0,72.1387,72.1387,72.0784,72.1387,27000.0
2011-03-23 10:30:00,83.81,83.88,83.81,83.87,900.0,72.1817,72.242,72.1817,72.2334,900.0
2011-03-23 10:35:00,83.91,83.91,83.85,83.85,400.0,72.2678,72.2678,72.2162,72.2162,400.0
2011-03-23 10:40:00,83.82,83.82,83.8,83.8,200.0,72.1903,72.1903,72.1731,72.1731,200.0
2011-03-23 10:45:00,83.73,83.73,83.56,83.56,1000.0,72.1128,72.1128,71.9664,71.9664,1000.0
2011-03-23 10:50:00,83.53,83.67,83.53,83.62,700.0,71.9406,72.0611,71.9406,72.0181,700.0
2011-03-23 10:55:00,83.57,83.65,83.57,83.65,800.0,71.975,72.0439,71.975,72.0439,800.0
2011-03-23 11:00:00,83.65,83.65,83.52,83.52,3200.0,72.0439,72.0439,71.932,71.932,3200.0
2011-03-23 11:05:00,83.52,83.52,83.43,83.49,600.0,71.932,71.932,71.8544,71.9061,600.0
2011-03-23 11:10:00,83.59,83.61,83.59,83.59,500.0,71.9922,72.0095,71.9922,71.9922,500.0
2011-03-23 11:15:00,83.56,83.56,83.37,83.45,3400.0,71.9664,71.9664,71.8028,71.8717,3400.0
2011-03-23 11:20:00,83.46,83.61,83.46,83.61,2600.0,71.8803,72.0095,71.8803,72.0095,2600.0
2011-03-23 11:25:00,83.57,83.73,83.57,83.63,900.0,71.975,72.1128,71.975,72.0267,900.0
2011-03-23 11:30:00,83.65,83.93,83.65,83.85,4200.0,72.0439,72.2851,72.0439,72.2162,4200.0
2011-03-23 11:35:00,83.92,84.01,83.88,83.88,3700.0,72.2765,72.354,72.242,72.242,3700.0
2011-03-23 11:40:00,83.87,83.96,83.87,83.96,1100.0,72.2334,72.3109,72.2334,72.3109,1100.0
2011-03-23 11:45:00,83.97,83.97,83.89,83.92,1500.0,72.3195,72.3195,72.2506,72.2765,1500.0
2011-03-23 11:50:00,83.9,84.01,83.9,84.01,1000.0,72.2592,72.354,72.2592,72.354,1000.0
2011-03-23 11:55:00,84.0,84.0,83.84,83.87,1700.0,72.3454,72.3454,72.2076,72.2334,1700.0
2011-03-23 12:00:00,83.85,83.89,83.85,83.89,400.0,72.2162,72.2506,72.2162,72.2506,400.0
2011-03-23 12:05:00,83.91,83.92,83.87,83.87,1400.0,72.2678,72.2765,72.2334,72.2334,1400.0
2011-03-23 12:10:00,83.81,83.81,83.81,83.81,700.0,72.1817,72.1817,72.1817,72.1817,700.0
2011-03-23 12:15:00,83.81,83.88,83.81,83.86,800.0,72.1817,72.242,72.1817,72.2248,800.0
2011-03-23 12:20:00,83.92,84.17,83.92,84.16,7300.0,72.2765,72.4918,72.2765,72.4832,7300.0
2011-03-23 12:25:00,84.15,84.32,84.15,84.26,2900.0,72.4745,72.621,72.4745,72.5693,2900.0
2011-03-23 12:30:00,84.31,84.42,84.25,84.25,1600.0,72.6123,72.7071,72.5607,72.5607,1600.0
2011-03-23 12:35:00,84.27,84.3,84.25,84.29,4000.0,72.5779,72.6037,72.5607,72.5951,4000.0
2011-03-23 12:40:00,84.34,84.34,84.25,84.25,5900.0,72.6382,72.6382,72.5607,72.5607,5900.0
2011-03-23 12:45:00,84.25,84.27,84.25,84.25,6500.0,72.5607,72.5779,72.5607,72.5607,6500.0
2011-03-23 12:50:00,84.25,84.28,84.2,84.2,16000.0,72.5607,72.5865,72.5176,72.5176,16000.0
2011-03-23 12:55:00,84.2,84.22,84.18,84.19,3100.0,72.5176,72.5348,72.5004,72.509,3100.0
2011-03-23 13:00:00,84.17,84.17,84.08,84.08,3400.0,72.4918,72.4918,72.4143,72.4143,3400.0
2011-03-23 13:05:00,84.05,84.08,84.03,84.04,2000.0,72.3884,72.4143,72.3712,72.3798,2000.0
2011-03-23 13:10:00,84.04,84.04,83.96,84.02,1400.0,72.3798,72.3798,72.3109,72.3626,1400.0
2011-03-23 13:15:00,84.01,84.07,83.99,84.06,5700.0,72.354,72.4056,72.3367,72.397,5700.0
2011-03-23 13:20:00,84.06,84.06,83.96,83.96,900.0,72.397,72.397,72.3109,72.3109,900.0
2011-03-23 13:25:00,84.0,84.0,83.85,83.85,400.0,72.3454,72.3454,72.2162,72.2162,400.0
2011-03-23 13:30:00,83.86,83.92,83.83,83.92,1400.0,72.2248,72.2765,72.1989,72.2765,1400.0
2011-03-23 13:35:00,83.92,83.92,83.92,83.92,0.0,72.2765,72.2765,72.2765,72.2765,0.0
2011-03-23 13:40:00,83.93,83.94,83.9,83.94,900.0,72.2851,72.2937,72.2592,72.2937,900.0
2011-03-23 13:45:00,83.94,83.97,83.94,83.97,300.0,72.2937,72.3195,72.2937,72.3195,300.0
2011-03-23 13:50:00,83.98,84.07,83.98,84.0,7900.0,72.3281,72.4056,72.3281,72.3454,7900.0
2011-03-23 13:55:00,84.01,84.01,84.0,84.0,400.0,72.354,72.354,72.3454,72.3454,400.0
2011-03-23 14:00:00,83.93,83.93,83.91,83.93,1700.0,72.2851,72.2851,72.2678,72.2851,1700.0
2011-03-23 14:05:00,83.97,84.03,83.94,84.0,2200.0,72.3195,72.3712,72.2937,72.3454,2200.0
2011-03-23 14:10:00,84.01,84.01,83.96,83.99,800.0,72.354,72.354,72.3109,72.3367,800.0
2011-03-23 14:15:00,83.99,84.02,83.95,84.0,26500.0,72.3367,72.3626,72.3023,72.3454,26500.0
2011-03-23 14:20:00,83.95,84.01,83.95,84.01,1500.0,72.3023,72.354,72.3023,72.354,1500.0
2011-03-23 14:25:00,84.02,84.05,84.0,84.05,3500.0,72.3626,72.3884,72.3454,72.3884,3500.0
2011-03-23 14:30:00,84.1,84.1,84.04,84.04,3000.0,72.4315,72.4315,72.3798,72.3798,3000.0
2011-03-23 14:35:00,84.04,84.05,84.0,84.05,3700.0,72.3798,72.3884,72.3454,72.3884,3700.0
2011-03-23 14:40:00,84.08,84.13,84.0,84.0,6300.0,72.4143,72.4573,72.3454,72.3454,6300.0
2011-03-23 14:45:00,84.03,84.05,84.0,84.0,6100.0,72.3712,72.3884,72.3454,72.3454,6100.0
2011-03-23 14:50:00,84.01,84.22,84.0,84.22,4200.0,72.354,72.5348,72.3454,72.5348,4200.0
2011-03-23 14:55:00,84.28,84.33,84.2,84.26,8800.0,72.5865,72.6296,72.5176,72.5693,8800.0
2011-03-23 15:00:00,84.26,84.32,84.25,84.25,8700.0,72.5693,72.621,72.5607,72.5607,8700.0
2011-03-23 15:05:00,84.25,84.31,84.25,84.29,7500.0,72.5607,72.6123,72.5607,72.5951,7500.0
2011-03-23 15:10:00,84.31,84.43,84.31,84.33,6200.0,72.6123,72.7157,72.6123,72.6296,6200.0
2011-03-23 15:15:00,84.34,84.38,84.31,84.31,3700.0,72.6382,72.6726,72.6123,72.6123,3700.0
2011-03-23 15:20:00,84.29,84.35,84.26,84.29,4200.0,72.5951,72.6468,72.5693,72.5951,4200.0
2011-03-23 15:25:00,84.3,84.42,84.29,84.39,9000.0,72.6037,72.7071,72.5951,72.6812,9000.0
2011-03-23 15:30:00,84.37,84.38,84.33,84.35,7500.0,72.664,72.6726,72.6296,72.6468,7500.0
2011-03-23 15:35:00,84.35,84.39,84.31,84.39,13800.0,72.6468,72.6812,72.6123,72.6812,13800.0
2011-03-23 15:40:00,84.41,84.51,84.41,84.5,9700.0,72.6985,72.7846,72.6985,72.776,9700.0
2011-03-23 15:45:00,84.48,84.54,84.47,84.53,14100.0,72.7588,72.8104,72.7501,72.8018,14100.0
2011-03-23 15:50:00,84.53,84.61,84.51,84.59,10500.0,72.8018,72.8707,72.7846,72.8535,10500.0
2011-03-23 15:55:00,84.6,84.6,84.28,84.31,16100.0,72.8621,72.8621,72.5865,72.6123,16100.0
2011-03-24 09:30:00,84.96,85.55,84.96,85.06,4500.0,73.1722,73.6803,73.1722,73.2583,4500.0
2011-03-24 09:35:00,85.2,85.22,85.1,85.22,900.0,73.3789,73.3961,73.2927,73.3961,900.0
2011-03-24 09:40:00,85.15,85.22,85.05,85.05,1800.0,73.3358,73.3961,73.2497,73.2497,1800.0
2011-03-24 09:45:00,85.01,85.01,84.82,84.88,3200.0,73.2152,73.2152,73.0516,73.1033,3200.0
2011-03-24 09:50:00,84.89,84.98,84.77,84.77,2300.0,73.1119,73.1894,73.0085,73.0085,2300.0
2011-03-24 09:55:00,84.8,84.82,84.78,84.82,2200.0,73.0344,73.0516,73.0171,73.0516,2200.0
2011-03-24 10:00:00,84.94,84.98,84.81,84.98,1400.0,73.1549,73.1894,73.043,73.1894,1400.0
2011-03-24 10:05:00,84.98,85.02,84.83,84.83,3400.0,73.1894,73.2238,73.0602,73.0602,3400.0
2011-03-24 10:10:00,84.79,84.79,84.58,84.66,1900.0,73.0257,73.0257,72.8449,72.9138,1900.0
2011-03-24 10:15:00,84.72,84.77,84.72,84.74,1000.0,72.9655,73.0085,72.9655,72.9827,1000.0
2011-03-24 10:20:00,84.72,84.88,84.72,84.83,1200.0,72.9655,73.1033,72.9655,73.0602,1200.0
2011-03-24 10:25:00,84.82,84.95,84.82,84.95,2400.0,73.0516,73.1636,73.0516,73.1636,2400.0
2011-03-24 10:30:00,84.95,85.02,84.87,85.02,2800.0,73.1636,73.2238,73.0947,73.2238,2800.0
2011-03-24 10:35:00,84.99,85.1,84.99,85.03,1800.0,73.198,73.2927,73.198,73.2325,1800.0
2011-03-24 10:40:00,85.03,85.36,85.03,85.36,3700.0,73.2325,73.5167,73.2325,73.5167,3700.0
2011-03-24 10:45:00,85.39,85.39,85.33,85.33,1700.0,73.5425,73.5425,73.4908,73.4908,1700.0
2011-03-24 10:50:00,85.34,85.71,85.34,85.64,7800.0,73.4994,73.8181,73.4994,73.7578,7800.0
2011-03-24 10:55:00,85.69,85.91,85.64,85.87,3300.0,73.8009,73.9904,73.7578,73.9559,3300.0
2011-03-24 11:00:00,85.9,85.95,85.85,85.9,6400.0,73.9817,74.0248,73.9387,73.9817,6400.0
2011-03-24 11:05:00,85.88,86.0,85.88,85.93,4500.0,73.9645,74.0679,73.9645,74.0076,4500.0
2011-03-24 11:10:00,85.98,86.1,85.97,86.06,3100.0,74.0506,74.154,74.042,74.1195,3100.0
2011-03-24 11:15:00,86.1,86.28,86.04,86.23,9100.0,74.154,74.309,74.1023,74.266,9100.0
2011-03-24 11:20:00,86.24,86.3,86.22,86.22,5900.0,74.2746,74.3262,74.2573,74.2573,5900.0
2011-03-24 11:25:00,86.23,86.29,86.22,86.26,5400.0,74.266,74.3176,74.2573,74.2918,5400.0
2011-03-24 11:30:00,86.26,86.42,86.24,86.41,6300.0,74.2918,74.4296,74.2746,74.421,6300.0
2011-03-24 11:35:00,86.41,86.71,86.41,86.67,11600.0,74.421,74.6794,74.421,74.6449,11600.0
2011-03-24 11:40:00,86.66,86.81,86.65,86.8,8800.0,74.6363,74.7655,74.6277,74.7569,8800.0
2011-03-24 11:45:00,86.79,86.82,86.75,86.8,12200.0,74.7483,74.7741,74.7138,74.7569,12200.0
2011-03-24 11:50:00,86.81,86.83,86.73,86.8,3500.0,74.7655,74.7827,74.6966,74.7569,3500.0
2011-03-24 11:55:00,86.77,86.85,86.73,86.75,1200.0,74.731,74.7999,74.6966,74.7138,1200.0
2011-03-24 12:00:00,86.84,86.85,86.68,86.71,2400.0,74.7913,74.7999,74.6535,74.6794,2400.0
2011-03-24 12:05:00,86.8,86.88,86.79,86.84,1000.0,74.7569,74.8258,74.7483,74.7913,1000.0
2011-03-24 12:10:00,86.81,86.87,86.81,86.87,800.0,74.7655,74.8172,74.7655,74.8172,800.0
2011-03-24 12:15:00,86.85,86.98,86.84,86.95,2100.0,74.7999,74.9119,74.7913,74.8861,2100.0
2011-03-24 12:20:00,86.99,87.06,86.95,87.05,1800.0,74.9205,74.9808,74.8861,74.9722,1800.0
2011-03-24 12:25:00,87.1,87.31,87.08,87.3,2600.0,75.0152,75.1961,74.998,75.1875,2600.0
2011-03-24 12:30:00,87.23,87.23,86.83,86.83,2000.0,75.1272,75.1272,74.7827,74.7827,2000.0
2011-03-24 12:35:00,86.89,86.96,86.79,86.86,1700.0,74.8344,74.8947,74.7483,74.8085,1700.0
2011-03-24 12:40:00,86.84,87.13,86.79,87.11,12000.0,74.7913,75.0411,74.7483,75.0239,12000.0
2011-03-24 12:45:00,87.13,87.13,87.09,87.09,1000.0,75.0411,75.0411,75.0066,75.0066,1000.0
2011-03-24 12:50:00,87.05,87.05,86.96,86.96,1100.0,74.9722,74.9722,74.8947,74.8947,1100.0
2011-03-24 12:55:00,86.88,86.88,86.76,86.77,1500.0,74.8258,74.8258,74.7224,74.731,1500.0
2011-03-24 13:00:00,86.74,86.88,86.7,86.79,1600.0,74.7052,74.8258,74.6707,74.7483,1600.0
2011-03-24 13:05:00,86.78,86.85,86.72,86.85,1400.0,74.7396,74.7999,74.688,74.7999,1400.0
2011-03-24 13:10:00,86.8,86.83,86.68,86.68,1400.0,74.7569,74.7827,74.6535,74.6535,1400.0
2011-03-24 13:15:00,86.69,86.74,86.69,86.74,1300.0,74.6621,74.7052,74.6621,74.7052,1300.0
2011-03-24 13:20:00,86.72,86.72,86.62,86.62,1900.0,74.688,74.688,74.6018,74.6018,1900.0
2011-03-24 13:25:00,86.61,86.79,86.61,86.79,2000.0,74.5932,74.7483,74.5932,74.7483,2000.0
2011-03-24 13:30:00,86.79,86.88,86.78,86.88,1000.0,74.7483,74.8258,74.7396,74.8258,1000.0
2011-03-24 13:35:00,86.88,86.91,86.81,86.81,1400.0,74.8258,74.8516,74.7655,74.7655,1400.0
2011-03-24 13:40:00,86.83,86.88,86.83,86.86,1100.0,74.7827,74.8258,74.7827,74.8085,1100.0
2011-03-24 13:45:00,86.78,86.78,86.7,86.75,2500.0,74.7396,74.7396,74.6707,74.7138,2500.0
2011-03-24 13:50:00,86.77,86.83,86.72,86.83,3500.0,74.731,74.7827,74.688,74.7827,3500.0
2011-03-24 13:55:00,86.84,86.99,86.83,86.99,1300.0,74.7913,74.9205,74.7827,74.9205,1300.0
2011-03-24 14:00:00,87.02,87.03,86.98,87.0,1700.0,74.9463,74.955,74.9119,74.9291,1700.0
2011-03-24 14:05:00,87.0,87.12,87.0,87.12,1500.0,74.9291,75.0325,74.9291,75.0325,1500.0
2011-03-24 14:10:00,87.15,87.17,87.05,87.05,3000.0,75.0583,75.0755,74.9722,74.9722,3000.0
2011-03-24 14:15:00,87.04,87.12,86.95,87.03,5000.0,74.9636,75.0325,74.8861,74.955,5000.0
2011-03-24 14:20:00,87.03,87.05,86.97,86.97,4000.0,74.955,74.9722,74.9033,74.9033,4000.0
2011-03-24 14:25:00,86.97,87.11,86.95,87.11,3600.0,74.9033,75.0239,74.8861,75.0239,3600.0
2011-03-24 14:30:00,87.1,87.21,87.08,87.2,2400.0,75.0152,75.11,74.998,75.1014,2400.0
2011-03-24 14:35:00,87.2,87.31,87.17,87.19,3000.0,75.1014,75.1961,75.0755,75.0928,3000.0
2011-03-24 14:40:00,87.2,87.32,87.18,87.3,3800.0,75.1014,75.2047,75.0841,75.1875,3800.0
2011-03-24 14:45:00,87.29,87.36,87.29,87.31,3400.0,75.1789,75.2392,75.1789,75.1961,3400.0
2011-03-24 14:50:00,87.31,87.34,87.21,87.21,1600.0,75.1961,75.2219,75.11,75.11,1600.0
2011-03-24 14:55:00,87.2,87.26,87.15,87.26,2700.0,75.1014,75.153,75.0583,75.153,2700.0
2011-03-24 15:00:00,87.23,87.31,87.22,87.27,4400.0,75.1272,75.1961,75.1186,75.1617,4400.0
2011-03-24 15:05:00,87.27,87.33,87.25,87.25,5700.0,75.1617,75.2133,75.1444,75.1444,5700.0
2011-03-24 15:10:00,87.25,87.31,87.23,87.29,25700.0,75.1444,75.1961,75.1272,75.1789,25700.0
2011-03-24 15:15:00,87.27,87.37,87.23,87.24,30300.0,75.1617,75.2478,75.1272,75.1358,30300.0
2011-03-24 15:20:00,87.25,87.28,87.2,87.26,10000.0,75.1444,75.1703,75.1014,75.153,10000.0
2011-03-24 15:25:00,87.27,87.29,87.23,87.26,18800.0,75.1617,75.1789,75.1272,75.153,18800.0
2011-03-24 15:30:00,87.29,87.31,87.23,87.27,25500.0,75.1789,75.1961,75.1272,75.1617,25500.0
2011-03-24 15:35:00,87.27,87.29,87.19,87.21,18000.0,75.1617,75.1789,75.0928,75.11,18000.0
2011-03-24 15:40:00,87.22,87.3,87.15,87.23,12200.0,75.1186,75.1875,75.0583,75.1272,12200.0
2011-03-24 15:45:00,87.23,87.3,87.18,87.27,10400.0,75.1272,75.1875,75.0841,75.1617,10400.0
2011-03-24 15:50:00,87.27,87.34,87.25,87.32,9400.0,75.1617,75.2219,75.1444,75.2047,9400.0
2011-03-24 15:55:00,87.36,87.4,87.31,87.36,12000.0,75.2392,75.2736,75.1961,75.2392,12000.0
2011-03-25 09:30:00,87.7,87.7,87.22,87.35,3000.0,75.532,75.532,75.1186,75.2306,3000.0
2011-03-25 09:35:00,87.39,87.39,87.22,87.27,1700.0,75.265,75.265,75.1186,75.1617,1700.0
2011-03-25 09:40:00,87.31,87.35,87.25,87.25,900.0,75.1961,75.2306,75.1444,75.1444,900.0
2011-03-25 09:45:00,87.26,87.38,87.26,87.38,800.0,75.153,75.2564,75.153,75.2564,800.0
2011-03-25 09:50:00,87.47,87.49,87.4,87.4,1100.0,75.3339,75.3511,75.2736,75.2736,1100.0
2011-03-25 09:55:00,87.39,87.39,87.27,87.32,1600.0,75.265,75.265,75.1617,75.2047,1600.0
2011-03-25 10:00:00,87.34,87.5,87.33,87.5,1500.0,75.2219,75.3597,75.2133,75.3597,1500.0
2011-03-25 10:05:00,87.44,87.46,87.35,87.44,2200.0,75.3081,75.3253,75.2306,75.3081,2200.0
2011-03-25 10:10:00,87.46,87.46,87.39,87.42,500.0,75.3253,75.3253,75.265,75.2908,500.0
2011-03-25 10:15:00,87.41,87.5,87.35,87.41,5500.0,75.2822,75.3597,75.2306,75.2822,5500.0
2011-03-25 10:20:00,87.5,87.56,87.42,87.48,3900.0,75.3597,75.4114,75.2908,75.3425,3900.0
2011-03-25 10:25:00,87.46,87.56,87.46,87.51,1600.0,75.3253,75.4114,75.3253,75.3684,1600.0
2011-03-25 10:30:00,87.52,87.73,87.52,87.63,1800.0,75.377,75.5578,75.377,75.4717,1800.0
2011-03-25 10:35:00,87.68,87.69,87.53,87.57,1300.0,75.5148,75.5234,75.3856,75.42,1300.0
2011-03-25 10:40:00,87.54,87.59,87.46,87.56,3500.0,75.3942,75.4373,75.3253,75.4114,3500.0
2011-03-25 10:45:00,87.5,87.61,87.48,87.48,2200.0,75.3597,75.4545,75.3425,75.3425,2200.0
2011-03-25 10:50:00,87.49,87.57,87.4,87.57,4300.0,75.3511,75.42,75.2736,75.42,4300.0
2011-03-25 10:55:00,87.55,87.58,87.49,87.58,800.0,75.4028,75.4286,75.3511,75.4286,800.0
2011-03-25 11:00:00,87.68,87.87,87.65,87.87,6200.0,75.5148,75.6784,75.4889,75.6784,6200.0
2011-03-25 11:05:00,87.82,87.95,87.82,87.84,3000.0,75.6354,75.7473,75.6354,75.6526,3000.0
2011-03-25 11:10:00,87.87,87.88,87.8,87.8,1200.0,75.6784,75.687,75.6181,75.6181,1200.0
2011-03-25 11:15:00,87.79,87.9,87.79,87.9,3400.0,75.6095,75.7043,75.6095,75.7043,3400.0
2011-03-25 11:20:00,87.86,87.9,87.86,87.88,1000.0,75.6698,75.7043,75.6698,75.687,1000.0
2011-03-25 11:25:00,87.89,87.97,87.89,87.95,900.0,75.6956,75.7645,75.6956,75.7473,900.0
2011-03-25 11:30:00,87.98,88.07,87.94,88.06,2000.0,75.7732,75.8507,75.7387,75.8421,2000.0
2011-03-25 11:35:00,88.1,88.1,87.91,87.96,1900.0,75.8765,75.8765,75.7129,75.7559,1900.0
2011-03-25 11:40:00,87.96,87.96,87.93,87.96,600.0,75.7559,75.7559,75.7301,75.7559,600.0
2011-03-25 11:45:00,88.01,88.13,88.01,88.13,800.0,75.799,75.9023,75.799,75.9023,800.0
2011-03-25 11:50:00,88.08,88.08,87.99,88.06,900.0,75.8593,75.8593,75.7818,75.8421,900.0
2011-03-25 11:55:00,88.07,88.07,88.0,88.07,300.0,75.8507,75.8507,75.7904,75.8507,300.0
2011-03-25 12:00:00,88.11,88.11,88.08,88.08,200.0,75.8851,75.8851,75.8593,75.8593,200.0
2011-03-25 12:05:00,88.1,88.13,88.08,88.13,700.0,75.8765,75.9023,75.8593,75.9023,700.0
2011-03-25 12:10:00,88.14,88.23,88.14,88.21,2500.0,75.911,75.9885,75.911,75.9712,2500.0
2011-03-25 12:15:00,88.21,88.38,88.19,88.34,6200.0,75.9712,76.1177,75.954,76.0832,6200.0
2011-03-25 12:20:00,88.32,88.36,88.27,88.27,1100.0,76.066,76.1004,76.0229,76.0229,1100.0
2011-03-25 12:25:00,88.31,88.31,88.25,88.25,800.0,76.0574,76.0574,76.0057,76.0057,800.0
2011-03-25 12:30:00,88.21,88.24,88.18,88.22,1200.0,75.9712,75.9971,75.9454,75.9799,1200.0
2011-03-25 12:35:00,88.2,88.2,88.17,88.2,1100.0,75.9626,75.9626,75.9368,75.9626,1100.0
2011-03-25 12:40:00,88.23,88.24,88.08,88.09,2100.0,75.9885,75.9971,75.8593,75.8679,2100.0
2011-03-25 12:45:00,88.14,88.35,88.14,88.32,5100.0,75.911,76.0918,75.911,76.066,5100.0
2011-03-25 12:50:00,88.34,88.4,88.34,88.36,1600.0,76.0832,76.1349,76.0832,76.1004,1600.0
2011-03-25 12:55:00,88.37,88.45,88.35,88.41,2200.0,76.109,76.1779,76.0918,76.1435,2200.0
2011-03-25 13:00:00,88.41,88.44,88.35,88.35,1600.0,76.1435,76.1693,76.0918,76.0918,1600.0
2011-03-25 13:05:00,88.38,88.4,88.33,88.35,1500.0,76.1177,76.1349,76.0746,76.0918,1500.0
2011-03-25 13:10:00,88.32,88.32,88.24,88.24,900.0,76.066,76.066,75.9971,75.9971,900.0
2011-03-25 13:15:00,88.24,88.27,88.22,88.27,2000.0,75.9971,76.0229,75.9799,76.0229,2000.0
2011-03-25 13:20:00,88.3,88.31,88.3,88.31,200.0,76.0488,76.0574,76.0488,76.0574,200.0
2011-03-25 13:25:00,88.31,88.31,88.23,88.27,2100.0,76.0574,76.0574,75.9885,76.0229,2100.0
2011-03-25 13:30:00,88.25,88.25,88.21,88.24,1900.0,76.0057,76.0057,75.9712,75.9971,1900.0
2011-03-25 13:35:00,88.24,88.27,88.17,88.27,1600.0,75.9971,76.0229,75.9368,76.0229,1600.0
2011-03-25 13:40:00,88.26,88.28,88.23,88.27,2500.0,76.0143,76.0315,75.9885,76.0229,2500.0
2011-03-25 13:45:00,88.25,88.3,88.25,88.26,2000.0,76.0057,76.0488,76.0057,76.0143,2000.0
2011-03-25 13:50:00,88.3,88.37,88.3,88.35,1900.0,76.0488,76.109,76.0488,76.0918,1900.0
2011-03-25 13:55:00,88.31,88.31,88.23,88.27,2400.0,76.0574,76.0574,75.9885,76.0229,2400.0
2011-03-25 14:00:00,88.27,88.36,88.27,88.35,2300.0,76.0229,76.1004,76.0229,76.0918,2300.0
2011-03-25 14:05:00,88.33,88.56,88.33,88.54,5700.0,76.0746,76.2727,76.0746,76.2555,5700.0
2011-03-25 14:10:00,88.58,88.63,88.55,88.55,3100.0,76.2899,76.333,76.2641,76.2641,3100.0
2011-03-25 14:15:00,88.59,88.59,88.52,88.52,1000.0,76.2985,76.2985,76.2382,76.2382,1000.0
2011-03-25 14:20:00,88.54,88.55,88.54,88.54,500.0,76.2555,76.2641,76.2555,76.2555,500.0
2011-03-25 14:25:00,88.53,88.69,88.53,88.67,3300.0,76.2468,76.3846,76.2468,76.3674,3300.0
2011-03-25 14:30:00,88.58,88.6,88.52,88.53,2700.0,76.2899,76.3071,76.2382,76.2468,2700.0
2011-03-25 14:35:00,88.53,88.54,88.35,88.37,3200.0,76.2468,76.2555,76.0918,76.109,3200.0
2011-03-25 14:40:00,88.39,88.39,88.29,88.33,3900.0,76.1263,76.1263,76.0401,76.0746,3900.0
2011-03-25 14:45:00,88.32,88.45,88.32,88.39,1500.0,76.066,76.1779,76.066,76.1263,1500.0
2011-03-25 14:50:00,88.37,88.45,88.29,88.31,4600.0,76.109,76.1779,76.0401,76.0574,4600.0
2011-03-25 14:55:00,88.33,88.33,88.26,88.26,500.0,76.0746,76.0746,76.0143,76.0143,500.0
2011-03-25 15:00:00,88.25,88.28,88.19,88.19,2500.0,76.0057,76.0315,75.954,75.954,2500.0
2011-03-25 15:05:00,88.19,88.21,88.13,88.17,2400.0,75.954,75.9712,75.9023,75.9368,2400.0
2011-03-25 15:10:00,88.17,88.35,88.15,88.31,2200.0,75.9368,76.0918,75.9196,76.0574,2200.0
2011-03-25 15:15:00,88.31,88.31,88.22,88.25,1800.0,76.0574,76.0574,75.9799,76.0057,1800.0
2011-03-25 15:20:00,88.21,88.25,88.21,88.21,1800.0,75.9712,76.0057,75.9712,75.9712,1800.0
2011-03-25 15:25:00,88.18,88.2,88.12,88.13,3800.0,75.9454,75.9626,75.8937,75.9023,3800.0
2011-03-25 15:30:00,88.14,88.27,88.14,88.17,3000.0,75.911,76.0229,75.911,75.9368,3000.0
2011-03-25 15:35:00,88.17,88.26,88.17,88.24,3800.0,75.9368,76.0143,75.9368,75.9971,3800.0
2011-03-25 15:40:00,88.29,88.29,88.25,88.29,3400.0,76.0401,76.0401,76.0057,76.0401,3400.0
2011-03-25 15:45:00,88.29,88.29,88.1,88.15,12000.0,76.0401,76.0401,75.8765,75.9196,12000.0
2011-03-25 15:50:00,88.11,88.18,88.06,88.13,12900.0,75.8851,75.9454,75.8421,75.9023,12900.0
2011-03-25 15:55:00,88.13,88.26,88.12,88.25,11900.0,75.9023,76.0143,75.8937,76.0057,11900.0
2011-03-28 09:30:00,88.6,88.6,88.14,88.35,3000.0,76.3071,76.3071,75.911,76.0918,3000.0
2011-03-28 09:35:00,88.25,88.27,88.04,88.27,3500.0,76.0057,76.0229,75.8248,76.0229,3500.0
2011-03-28 09:40:00,88.27,88.27,88.01,88.01,1800.0,76.0229,76.0229,75.799,75.799,1800.0
2011-03-28 09:45:00,88.06,88.25,88.05,88.23,1400.0,75.8421,76.0057,75.8334,75.9885,1400.0
2011-03-28 09:50:00,88.04,88.21,88.04,88.16,4200.0,75.8248,75.9712,75.8248,75.9282,4200.0
2011-03-28 09:55:00,88.18,88.21,88.02,88.04,2100.0,75.9454,75.9712,75.8076,75.8248,2100.0
2011-03-28 10:00:00,88.04,88.26,88.03,88.16,2300.0,75.8248,76.0143,75.8162,75.9282,2300.0
2011-03-28 10:05:00,88.13,88.2,87.98,88.2,3100.0,75.9023,75.9626,75.7732,75.9626,3100.0
2011-03-28 10:10:00,88.23,88.33,88.19,88.27,3100.0,75.9885,76.0746,75.954,76.0229,3100.0
2011-03-28 10:15:00,88.34,88.34,88.1,88.11,1400.0,76.0832,76.0832,75.8765,75.8851,1400.0
2011-03-28 10:20:00,88.08,88.16,88.04,88.04,2300.0,75.8593,75.9282,75.8248,75.8248,2300.0
2011-03-28 10:25:00,88.0,88.18,87.95,88.1,3100.0,75.7904,75.9454,75.7473,75.8765,3100.0
2011-03-28 10:30:00,87.99,88.14,87.96,88.09,700.0,75.7818,75.911,75.7559,75.8679,700.0
2011-03-28 10:35:00,88.14,88.41,88.08,88.12,3500.0,75.911,76.1435,75.8593,75.8937,3500.0
2011-03-28 10:40:00,88.08,88.16,88.08,88.16,600.0,75.8593,75.9282,75.8593,75.9282,600.0
2011-03-28 10:45:00,88.07,88.11,87.96,87.99,1300.0,75.8507,75.8851,75.7559,75.7818,1300.0
2011-03-28 10:50:00,87.96,87.99,87.9,87.92,2600.0,75.7559,75.7818,75.7043,75.7215,2600.0
2011-03-28 10:55:00,87.91,87.97,87.88,87.95,2400.0,75.7129,75.7645,75.687,75.7473,2400.0
2011-03-28 11:00:00,87.92,87.93,87.77,87.85,3300.0,75.7215,75.7301,75.5923,75.6612,3300.0
2011-03-28 11:05:00,87.82,87.94,87.68,87.94,8100.0,75.6354,75.7387,75.5148,75.7387,8100.0
2011-03-28 11:10:00,87.93,88.09,87.93,88.09,2600.0,75.7301,75.8679,75.7301,75.8679,2600.0
2011-03-28 11:15:00,88.1,88.1,88.07,88.08,1200.0,75.8765,75.8765,75.8507,75.8593,1200.0
2011-03-28 11:20:00,88.0,88.0,87.97,87.97,1200.0,75.7904,75.7904,75.7645,75.7645,1200.0
2011-03-28 11:25:00,87.97,87.98,87.92,87.98,2400.0,75.7645,75.7732,75.7215,75.7732,2400.0
2011-03-28 11:30:00,87.98,88.04,87.94,87.94,1700.0,75.7732,75.8248,75.7387,75.7387,1700.0
2011-03-28 11:35:00,87.94,87.95,87.8,87.95,2200.0,75.7387,75.7473,75.6181,75.7473,2200.0
2011-03-28 11:40:00,87.91,87.91,87.83,87.85,1600.0,75.7129,75.7129,75.644,75.6612,1600.0
2011-03-28 11:45:00,87.82,87.95,87.81,87.95,2100.0,75.6354,75.7473,75.6267,75.7473,2100.0
2011-03-28 11:50:00,87.93,88.04,87.93,88.04,800.0,75.7301,75.8248,75.7301,75.8248,800.0
2011-03-28 11:55:00,88.0,88.11,88.0,88.11,1700.0,75.7904,75.8851,75.7904,75.8851,1700.0
2011-03-28 12:00:00,88.13,88.2,88.12,88.15,5200.0,75.9023,75.9626,75.8937,75.9196,5200.0
2011-03-28 12:05:00,88.16,88.21,88.15,88.16,2700.0,75.9282,75.9712,75.9196,75.9282,2700.0
2011-03-28 12:10:00,88.2,88.2,88.14,88.18,800.0,75.9626,75.9626,75.911,75.9454,800.0
2011-03-28 12:15:00,88.18,88.22,88.17,88.17,600.0,75.9454,75.9799,75.9368,75.9368,600.0
2011-03-28 12:20:00,88.22,88.23,88.12,88.19,1300.0,75.9799,75.9885,75.8937,75.954,1300.0
2011-03-28 12:25:00,88.11,88.22,88.11,88.22,1900.0,75.8851,75.9799,75.8851,75.9799,1900.0
2011-03-28 12:30:00,88.18,88.19,88.17,88.19,600.0,75.9454,75.954,75.9368,75.954,600.0
2011-03-28 12:35:00,88.18,88.18,88.12,88.14,500.0,75.9454,75.9454,75.8937,75.911,500.0
2011-03-28 12:40:00,88.09,88.15,88.09,88.14,1600.0,75.8679,75.9196,75.8679,75.911,1600.0
2011-03-28 12:45:00,88.11,88.16,88.09,88.09,1200.0,75.8851,75.9282,75.8679,75.8679,1200.0
2011-03-28 12:50:00,88.09,88.09,88.05,88.05,500.0,75.8679,75.8679,75.8334,75.8334,500.0
2011-03-28 12:55:00,88.05,88.1,88.0,88.01,1900.0,75.8334,75.8765,75.7904,75.799,1900.0
2011-03-28 13:00:00,88.03,88.23,88.0,88.16,4000.0,75.8162,75.9885,75.7904,75.9282,4000.0
2011-03-28 13:05:00,88.2,88.24,88.2,88.24,200.0,75.9626,75.9971,75.9626,75.9971,200.0
2011-03-28 13:10:00,88.27,88.27,88.27,88.27,200.0,76.0229,76.0229,76.0229,76.0229,200.0
2011-03-28 13:15:00,88.23,88.23,88.2,88.21,500.0,75.9885,75.9885,75.9626,75.9712,500.0
2011-03-28 13:20:00,88.21,88.21,88.21,88.21,0.0,75.9712,75.9712,75.9712,75.9712,0.0
2011-03-28 13:25:00,88.16,88.2,88.15,88.15,1000.0,75.9282,75.9626,75.9196,75.9196,1000.0
2011-03-28 13:30:00,88.19,88.19,88.12,88.12,300.0,75.954,75.954,75.8937,75.8937,300.0
2011-03-28 13:35:00,88.09,88.11,88.09,88.1,400.0,75.8679,75.8851,75.8679,75.8765,400.0
2011-03-28 13:40:00,88.12,88.12,88.08,88.08,500.0,75.8937,75.8937,75.8593,75.8593,500.0
2011-03-28 13:45:00,88.05,88.05,88.05,88.05,100.0,75.8334,75.8334,75.8334,75.8334,100.0
2011-03-28 13:50:00,88.05,88.05,87.95,87.95,25000.0,75.8334,75.8334,75.7473,75.7473,25000.0
2011-03-28 13:55:00,87.98,87.99,87.91,87.99,2300.0,75.7732,75.7818,75.7129,75.7818,2300.0
2011-03-28 14:00:00,87.98,87.99,87.96,87.96,1800.0,75.7732,75.7818,75.7559,75.7559,1800.0
2011-03-28 14:05:00,87.97,87.97,87.96,87.96,200.0,75.7645,75.7645,75.7559,75.7559,200.0
2011-03-28 14:10:00,87.96,87.96,87.95,87.95,400.0,75.7559,75.7559,75.7473,75.7473,400.0
2011-03-28 14:15:00,87.95,87.95,87.92,87.92,600.0,75.7473,75.7473,75.7215,75.7215,600.0
2011-03-28 14:20:00,87.96,87.98,87.96,87.96,1000.0,75.7559,75.7732,75.7559,75.7559,1000.0
2011-03-28 14:25:00,87.93,88.15,87.9,88.15,3700.0,75.7301,75.9196,75.7043,75.9196,3700.0
2011-03-28 14:30:00,88.14,88.31,88.13,88.31,2700.0,75.911,76.0574,75.9023,76.0574,2700.0
2011-03-28 14:35:00,88.31,88.41,88.29,88.41,1400.0,76.0574,76.1435,76.0401,76.1435,1400.0
2011-03-28 14:40:00,88.4,88.49,88.4,88.47,3100.0,76.1349,76.2124,76.1349,76.1952,3100.0
2011-03-28 14:45:00,88.43,88.46,88.34,88.37,3700.0,76.1607,76.1866,76.0832,76.109,3700.0
2011-03-28 14:50:00,88.32,88.34,88.15,88.29,2600.0,76.066,76.0832,75.9196,76.0401,2600.0
2011-03-28 14:55:00,88.26,88.26,88.24,88.25,500.0,76.0143,76.0143,75.9971,76.0057,500.0
2011-03-28 15:00:00,88.22,88.35,88.22,88.34,2600.0,75.9799,76.0918,75.9799,76.0832,2600.0
2011-03-28 15:05:00,88.36,88.36,88.2,88.26,1100.0,76.1004,76.1004,75.9626,76.0143,1100.0
2011-03-28 15:10:00,88.21,88.24,88.21,88.24,1400.0,75.9712,75.9971,75.9712,75.9971,1400.0
2011-03-28 15:15:00,88.22,88.25,88.22,88.22,900.0,75.9799,76.0057,75.9799,75.9799,900.0
2011-03-28 15:20:00,88.2,88.2,88.11,88.12,1900.0,75.9626,75.9626,75.8851,75.8937,1900.0
2011-03-28 15:25:00,88.12,88.15,88.03,88.07,2800.0,75.8937,75.9196,75.8162,75.8507,2800.0
2011-03-28 15:30:00,88.1,88.13,88.03,88.11,5200.0,75.8765,75.9023,75.8162,75.8851,5200.0
2011-03-28 15:35:00,88.11,88.12,88.03,88.12,2200.0,75.8851,75.8937,75.8162,75.8937,2200.0
2011-03-28 15:40:00,88.11,88.11,87.88,87.96,3100.0,75.8851,75.8851,75.687,75.7559,3100.0
2011-03-28 15:45:00,87.95,87.95,87.77,87.89,8900.0,75.7473,75.7473,75.5923,75.6956,8900.0
2011-03-28 15:50:00,87.89,87.93,87.8,87.84,4800.0,75.6956,75.7301,75.6181,75.6526,4800.0
2011-03-28 15:55:00,87.82,87.87,87.75,87.85,7700.0,75.6354,75.6784,75.5751,75.6612,7700.0
2011-03-29 09:30:00,87.54,87.86,87.54,87.85,1700.0,75.3942,75.6698,75.3942,75.6612,1700.0
2011-03-29 09:35:00,87.7,87.7,87.58,87.58,200.0,75.532,75.532,75.4286,75.4286,200.0
2011-03-29 09:40:00,87.55,87.6,87.47,87.48,3300.0,75.4028,75.4459,75.3339,75.3425,3300.0
2011-03-29 09:45:00,87.48,87.48,87.18,87.24,4600.0,75.3425,75.3425,75.0841,75.1358,4600.0
2011-03-29 09:50:00,87.21,87.31,87.15,87.18,5800.0,75.11,75.1961,75.0583,75.0841,5800.0
2011-03-29 09:55:00,87.17,87.35,87.13,87.35,3900.0,75.0755,75.2306,75.0411,75.2306,3900.0
2011-03-29 10:00:00,87.37,87.5,87.37,87.5,1900.0,75.2478,75.3597,75.2478,75.3597,1900.0
2011-03-29 10:05:00,87.6,87.62,87.37,87.49,18000.0,75.4459,75.4631,75.2478,75.3511,18000.0
2011-03-29 10:10:00,87.49,87.54,87.48,87.52,4300.0,75.3511,75.3942,75.3425,75.377,4300.0
2011-03-29 10:15:00,87.54,87.54,87.5,87.54,3200.0,75.3942,75.3942,75.3597,75.3942,3200.0
2011-03-29 10:20:00,87.51,87.54,87.5,87.53,500.0,75.3684,75.3942,75.3597,75.3856,500.0
2011-03-29 10:25:00,87.54,87.54,87.5,87.5,2400.0,75.3942,75.3942,75.3597,75.3597,2400.0
2011-03-29 10:30:00,87.61,87.93,87.61,87.93,7800.0,75.4545,75.7301,75.4545,75.7301,7800.0
2011-03-29 10:35:00,87.93,87.97,87.9,87.96,5300.0,75.7301,75.7645,75.7043,75.7559,5300.0
2011-03-29 10:40:00,87.96,88.02,87.86,88.01,9600.0,75.7559,75.8076,75.6698,75.799,9600.0
2011-03-29 10:45:00,88.04,88.37,88.04,88.25,4900.0,75.8248,76.109,75.8248,76.0057,4900.0
2011-03-29 10:50:00,88.31,88.35,88.07,88.07,1700.0,76.0574,76.0918,75.8507,75.8507,1700.0
2011-03-29 10:55:00,88.0,88.09,87.97,88.06,800.0,75.7904,75.8679,75.7645,75.8421,800.0
2011-03-29 11:00:00,88.08,88.16,88.08,88.16,400.0,75.8593,75.9282,75.8593,75.9282,400.0
2011-03-29 11:05:00,88.14,88.51,88.14,88.48,1500.0,75.911,76.2296,75.911,76.2038,1500.0
2011-03-29 11:10:00,88.43,88.45,88.4,88.45,700.0,76.1607,76.1779,76.1349,76.1779,700.0
2011-03-29 11:15:00,88.44,88.46,88.42,88.46,700.0,76.1693,76.1866,76.1521,76.1866,700.0
2011-03-29 11:20:00,88.5,88.67,88.44,88.67,1700.0,76.221,76.3674,76.1693,76.3674,1700.0
2011-03-29 11:25:00,88.67,88.79,88.65,88.76,4200.0,76.3674,76.4708,76.3502,76.4449,4200.0
2011-03-29 11:30:00,88.71,88.95,88.67,88.91,4000.0,76.4019,76.6086,76.3674,76.5741,4000.0
2011-03-29 11:35:00,88.97,89.0,88.81,88.81,3200.0,76.6258,76.6516,76.488,76.488,3200.0
2011-03-29 11:40:00,88.89,89.0,88.89,88.95,3900.0,76.5569,76.6516,76.5569,76.6086,3900.0
2011-03-29 11:45:00,88.96,89.02,88.93,89.0,5400.0,76.6172,76.6689,76.5913,76.6516,5400.0
2011-03-29 11:50:00,88.97,89.03,88.93,88.93,2800.0,76.6258,76.6775,76.5913,76.5913,2800.0
2011-03-29 11:55:00,88.91,88.91,88.88,88.88,900.0,76.5741,76.5741,76.5483,76.5483,900.0
2011-03-29 12:00:00,88.88,88.88,88.7,88.73,3600.0,76.5483,76.5483,76.3933,76.4191,3600.0
2011-03-29 12:05:00,88.72,88.73,88.57,88.57,2300.0,76.4105,76.4191,76.2813,76.2813,2300.0
2011-03-29 12:10:00,88.53,88.6,88.52,88.52,1400.0,76.2468,76.3071,76.2382,76.2382,1400.0
2011-03-29 12:15:00,88.5,88.5,88.45,88.45,300.0,76.221,76.221,76.1779,76.1779,300.0
2011-03-29 12:20:00,88.45,88.45,88.41,88.41,1000.0,76.1779,76.1779,76.1435,76.1435,1000.0
2011-03-29 12:25:00,88.47,88.47,88.27,88.27,1000.0,76.1952,76.1952,76.0229,76.0229,1000.0
2011-03-29 12:30:00,88.29,88.29,88.24,88.25,800.0,76.0401,76.0401,75.9971,76.0057,800.0
2011-03-29 12:35:00,88.25,88.27,88.24,88.27,1400.0,76.0057,76.0229,75.9971,76.0229,1400.0
2011-03-29 12:40:00,88.25,88.25,88.06,88.08,3000.0,76.0057,76.0057,75.8421,75.8593,3000.0
2011-03-29 12:45:00,88.09,88.13,88.04,88.06,900.0,75.8679,75.9023,75.8248,75.8421,900.0
2011-03-29 12:50:00,88.1,88.1,88.04,88.04,800.0,75.8765,75.8765,75.8248,75.8248,800.0
2011-03-29 12:55:00,88.02,88.08,88.0,88.04,2100.0,75.8076,75.8593,75.7904,75.8248,2100.0
2011-03-29 13:00:00,88.04,88.04,88.02,88.02,300.0,75.8248,75.8248,75.8076,75.8076,300.0
2011-03-29 13:05:00,88.02,88.02,88.0,88.02,2100.0,75.8076,75.8076,75.7904,75.8076,2100.0
2011-03-29 13:10:00,88.06,88.09,88.06,88.09,300.0,75.8421,75.8679,75.8421,75.8679,300.0
2011-03-29 13:15:00,88.06,88.06,88.01,88.02,300.0,75.8421,75.8421,75.799,75.8076,300.0
2011-03-29 13:20:00,88.03,88.05,88.0,88.0,600.0,75.8162,75.8334,75.7904,75.7904,600.0
2011-03-29 13:25:00,88.01,88.05,88.0,88.0,2300.0,75.799,75.8334,75.7904,75.7904,2300.0
2011-03-29 13:30:00,88.0,88.06,87.99,87.99,4900.0,75.7904,75.8421,75.7818,75.7818,4900.0
2011-03-29 13:35:00,88.0,88.05,87.99,88.05,1300.0,75.7904,75.8334,75.7818,75.8334,1300.0
2011-03-29 13:40:00,87.98,88.05,87.98,88.05,500.0,75.7732,75.8334,75.7732,75.8334,500.0
2011-03-29 13:45:00,88.06,88.06,88.06,88.06,100.0,75.8421,75.8421,75.8421,75.8421,100.0
2011-03-29 13:50:00,88.09,88.12,88.06,88.06,900.0,75.8679,75.8937,75.8421,75.8421,900.0
2011-03-29 13:55:00,88.06,88.06,88.0,88.0,500.0,75.8421,75.8421,75.7904,75.7904,500.0
2011-03-29 14:00:00,88.03,88.06,88.03,88.04,2700.0,75.8162,75.8421,75.8162,75.8248,2700.0
2011-03-29 14:05:00,88.03,88.07,88.0,88.06,3500.0,75.8162,75.8507,75.7904,75.8421,3500.0
2011-03-29 14:10:00,88.0,88.01,87.99,88.0,4700.0,75.7904,75.799,75.7818,75.7904,4700.0
2011-03-29 14:15:00,88.01,88.03,87.98,88.0,4800.0,75.799,75.8162,75.7732,75.7904,4800.0
2011-03-29 14:20:00,88.0,88.0,87.98,87.99,1000.0,75.7904,75.7904,75.7732,75.7818,1000.0
2011-03-29 14:25:00,88.0,88.0,87.98,87.98,400.0,75.7904,75.7904,75.7732,75.7732,400.0
2011-03-29 14:30:00,87.98,88.02,87.98,88.02,1100.0,75.7732,75.8076,75.7732,75.8076,1100.0
2011-03-29 14:35:00,88.03,88.09,88.0,88.0,4000.0,75.8162,75.8679,75.7904,75.7904,4000.0
2011-03-29 14:40:00,88.04,88.09,88.02,88.07,2800.0,75.8248,75.8679,75.8076,75.8507,2800.0
2011-03-29 14:45:00,88.11,88.13,88.1,88.1,400.0,75.8851,75.9023,75.8765,75.8765,400.0
2011-03-29 14:50:00,88.13,88.2,88.13,88.16,2500.0,75.9023,75.9626,75.9023,75.9282,2500.0
2011-03-29 14:55:00,88.18,88.25,88.17,88.17,1700.0,75.9454,76.0057,75.9368,75.9368,1700.0
2011-03-29 15:00:00,88.16,88.16,88.12,88.14,2400.0,75.9282,75.9282,75.8937,75.911,2400.0
2011-03-29 15:05:00,88.14,88.19,88.1,88.15,2600.0,75.911,75.954,75.8765,75.9196,2600.0
2011-03-29 15:10:00,88.16,88.22,88.16,88.19,2500.0,75.9282,75.9799,75.9282,75.954,2500.0
2011-03-29 15:15:00,88.18,88.25,88.18,88.23,3000.0,75.9454,76.0057,75.9454,75.9885,3000.0
2011-03-29 15:20:00,88.21,88.22,88.17,88.18,2600.0,75.9712,75.9799,75.9368,75.9454,2600.0
2011-03-29 15:25:00,88.16,88.2,88.16,88.2,1500.0,75.9282,75.9626,75.9282,75.9626,1500.0
2011-03-29 15:30:00,88.25,88.27,88.15,88.2,5500.0,76.0057,76.0229,75.9196,75.9626,5500.0
2011-03-29 15:35:00,88.22,88.25,88.15,88.17,3100.0,75.9799,76.0057,75.9196,75.9368,3100.0
2011-03-29 15:40:00,88.18,88.22,88.14,88.21,3400.0,75.9454,75.9799,75.911,75.9712,3400.0
2011-03-29 15:45:00,88.24,88.44,88.24,88.43,5700.0,75.9971,76.1693,75.9971,76.1607,5700.0
2011-03-29 15:50:00,88.41,88.41,88.27,88.29,3300.0,76.1435,76.1435,76.0229,76.0401,3300.0
2011-03-29 15:55:00,88.29,88.29,88.19,88.24,7400.0,76.0401,76.0401,75.954,75.9971,7400.0
2011-03-30 09:30:00,88.73,88.73,88.5,88.52,2800.0,76.4191,76.4191,76.221,76.2382,2800.0
2011-03-30 09:35:00,88.6,88.71,88.6,88.71,500.0,76.3071,76.4019,76.3071,76.4019,500.0
2011-03-30 09:40:00,88.71,88.71,88.71,88.71,0.0,76.4019,76.4019,76.4019,76.4019,0.0
2011-03-30 09:45:00,88.71,88.76,88.54,88.54,1800.0,76.4019,76.4449,76.2555,76.2555,1800.0
2011-03-30 09:50:00,88.51,88.51,88.27,88.27,2000.0,76.2296,76.2296,76.0229,76.0229,2000.0
2011-03-30 09:55:00,88.39,88.59,88.39,88.59,1400.0,76.1263,76.2985,76.1263,76.2985,1400.0
2011-03-30 10:00:00,88.68,88.75,88.57,88.58,1500.0,76.376,76.4363,76.2813,76.2899,1500.0
2011-03-30 10:05:00,88.52,88.52,88.3,88.32,700.0,76.2382,76.2382,76.0488,76.066,700.0
2011-03-30 10:10:00,88.28,88.32,88.28,88.32,600.0,76.0315,76.066,76.0315,76.066,600.0
2011-03-30 10:15:00,88.34,88.37,88.33,88.37,500.0,76.0832,76.109,76.0746,76.109,500.0
2011-03-30 10:20:00,88.36,88.42,88.36,88.36,700.0,76.1004,76.1521,76.1004,76.1004,700.0
2011-03-30 10:25:00,88.3,88.33,88.13,88.13,800.0,76.0488,76.0746,75.9023,75.9023,800.0
2011-03-30 10:30:00,88.14,88.38,88.14,88.38,1500.0,75.911,76.1177,75.911,76.1177,1500.0
2011-03-30 10:35:00,88.3,88.31,88.06,88.19,800.0,76.0488,76.0574,75.8421,75.954,800.0
2011-03-30 10:40:00,88.17,88.5,88.14,88.5,3200.0,75.9368,76.221,75.911,76.221,3200.0
2011-03-30 10:45:00,88.48,88.48,88.4,88.46,300.0,76.2038,76.2038,76.1349,76.1866,300.0
2011-03-30 10:50:00,88.46,88.59,88.46,88.59,1500.0,76.1866,76.2985,76.1866,76.2985,1500.0
2011-03-30 10:55:00,88.54,88.8,88.54,88.75,4000.0,76.2555,76.4794,76.2555,76.4363,4000.0
2011-03-30 11:00:00,88.75,88.8,88.62,88.65,7600.0,76.4363,76.4794,76.3244,76.3502,7600.0
2011-03-30 11:05:00,88.68,88.84,88.62,88.84,3900.0,76.376,76.5138,76.3244,76.5138,3900.0
2011-03-30 11:10:00,88.77,88.83,88.73,88.76,2300.0,76.4535,76.5052,76.4191,76.4449,2300.0
2011-03-30 11:15:00,88.79,88.89,88.68,88.89,1700.0,76.4708,76.5569,76.376,76.5569,1700.0
2011-03-30 11:20:00,88.89,88.96,88.76,88.92,8800.0,76.5569,76.6172,76.4449,76.5827,8800.0
2011-03-30 11:25:00,88.95,89.06,88.95,89.06,1300.0,76.6086,76.7033,76.6086,76.7033,1300.0
2011-03-30 11:30:00,89.06,89.16,89.03,89.06,5300.0,76.7033,76.7894,76.6775,76.7033,5300.0
2011-03-30 11:35:00,89.12,89.16,89.06,89.06,800.0,76.755,76.7894,76.7033,76.7033,800.0
2011-03-30 11:40:00,89.09,89.18,89.09,89.18,700.0,76.7291,76.8067,76.7291,76.8067,700.0
2011-03-30 11:45:00,89.13,89.31,89.13,89.29,2700.0,76.7636,76.9186,76.7636,76.9014,2700.0
2011-03-30 11:50:00,89.36,89.36,89.35,89.35,1200.0,76.9617,76.9617,76.9531,76.9531,1200.0
2011-03-30 11:55:00,89.35,89.35,89.35,89.35,0.0,76.9531,76.9531,76.9531,76.9531,0.0
2011-03-30 12:00:00,89.4,89.42,89.4,89.42,500.0,76.9961,77.0134,76.9961,77.0134,500.0
2011-03-30 12:05:00,89.42,89.51,89.4,89.46,2900.0,77.0134,77.0909,76.9961,77.0478,2900.0
2011-03-30 12:10:00,89.45,89.56,89.45,89.56,2000.0,77.0392,77.1339,77.0392,77.1339,2000.0
2011-03-30 12:15:00,89.61,89.8,89.59,89.63,4500.0,77.177,77.3406,77.1598,77.1942,4500.0
2011-03-30 12:20:00,89.64,89.69,89.64,89.69,700.0,77.2028,77.2459,77.2028,77.2459,700.0
2011-03-30 12:25:00,89.69,89.8,89.69,89.73,1800.0,77.2459,77.3406,77.2459,77.2803,1800.0
2011-03-30 12:30:00,89.67,89.7,89.67,89.7,600.0,77.2287,77.2545,77.2287,77.2545,600.0
2011-03-30 12:35:00,89.76,89.76,89.76,89.76,600.0,77.3062,77.3062,77.3062,77.3062,600.0
2011-03-30 12:40:00,89.69,89.73,89.69,89.7,300.0,77.2459,77.2803,77.2459,77.2545,300.0
2011-03-30 12:45:00,89.69,89.74,89.64,89.74,900.0,77.2459,77.289,77.2028,77.289,900.0
2011-03-30 12:50:00,89.74,89.74,89.68,89.68,700.0,77.289,77.289,77.2373,77.2373,700.0
2011-03-30 12:55:00,89.73,89.73,89.73,89.73,500.0,77.2803,77.2803,77.2803,77.2803,500.0
2011-03-30 13:00:00,89.69,89.7,89.68,89.68,400.0,77.2459,77.2545,77.2373,77.2373,400.0
2011-03-30 13:05:00,89.75,89.75,89.68,89.68,1100.0,77.2976,77.2976,77.2373,77.2373,1100.0
2011-03-30 13:10:00,89.71,89.72,89.69,89.72,900.0,77.2631,77.2717,77.2459,77.2717,900.0
2011-03-30 13:15:00,89.72,89.75,89.72,89.75,300.0,77.2717,77.2976,77.2717,77.2976,300.0
2011-03-30 13:20:00,89.72,89.73,89.69,89.72,1000.0,77.2717,77.2803,77.2459,77.2717,1000.0
2011-03-30 13:25:00,89.7,89.71,89.61,89.71,2800.0,77.2545,77.2631,77.177,77.2631,2800.0
2011-03-30 13:30:00,89.76,89.81,89.75,89.76,2200.0,77.3062,77.3492,77.2976,77.3062,2200.0
2011-03-30 13:35:00,89.76,89.82,89.75,89.77,1400.0,77.3062,77.3579,77.2976,77.3148,1400.0
2011-03-30 13:40:00,89.75,89.78,89.75,89.78,800.0,77.2976,77.3234,77.2976,77.3234,800.0
2011-03-30 13:45:00,89.78,89.78,89.77,89.77,200.0,77.3234,77.3234,77.3148,77.3148,200.0
2011-03-30 13:50:00,89.69,89.69,89.59,89.59,900.0,77.2459,77.2459,77.1598,77.1598,900.0
2011-03-30 13:55:00,89.58,89.61,89.55,89.61,1000.0,77.1512,77.177,77.1253,77.177,1000.0
2011-03-30 14:00:00,89.58,89.66,89.58,89.6,1300.0,77.1512,77.2201,77.1512,77.1684,1300.0
2011-03-30 14:05:00,89.58,89.59,89.5,89.55,2600.0,77.1512,77.1598,77.0823,77.1253,2600.0
2011-03-30 14:10:00,89.56,89.56,89.47,89.47,1600.0,77.1339,77.1339,77.0564,77.0564,1600.0
2011-03-30 14:15:00,89.44,89.5,89.44,89.48,600.0,77.0306,77.0823,77.0306,77.065,600.0
2011-03-30 14:20:00,89.47,89.56,89.47,89.5,1600.0,77.0564,77.1339,77.0564,77.0823,1600.0
2011-03-30 14:25:00,89.51,89.59,89.51,89.56,700.0,77.0909,77.1598,77.0909,77.1339,700.0
2011-03-30 14:30:00,89.58,89.68,89.58,89.61,1400.0,77.1512,77.2373,77.1512,77.177,1400.0
2011-03-30 14:35:00,89.57,89.59,89.53,89.59,1400.0,77.1425,77.1598,77.1081,77.1598,1400.0
2011-03-30 14:40:00,89.59,89.62,89.59,89.6,1000.0,77.1598,77.1856,77.1598,77.1684,1000.0
2011-03-30 14:45:00,89.59,89.59,89.46,89.46,500.0,77.1598,77.1598,77.0478,77.0478,500.0
2011-03-30 14:50:00,89.49,89.49,89.38,89.38,1000.0,77.0736,77.0736,76.9789,76.9789,1000.0
2011-03-30 14:55:00,89.43,89.48,89.43,89.48,300.0,77.022,77.065,77.022,77.065,300.0
2011-03-30 15:00:00,89.44,89.49,89.37,89.43,1700.0,77.0306,77.0736,76.9703,77.022,1700.0
2011-03-30 15:05:00,89.42,89.48,89.41,89.45,1500.0,77.0134,77.065,77.0047,77.0392,1500.0
2011-03-30 15:10:00,89.42,89.48,89.38,89.38,1300.0,77.0134,77.065,76.9789,76.9789,1300.0
2011-03-30 15:15:00,89.4,89.49,89.4,89.49,4000.0,76.9961,77.0736,76.9961,77.0736,4000.0
2011-03-30 15:20:00,89.5,89.5,89.37,89.46,3000.0,77.0823,77.0823,76.9703,77.0478,3000.0
2011-03-30 15:25:00,89.51,89.51,89.39,89.4,1400.0,77.0909,77.0909,76.9875,76.9961,1400.0
2011-03-30 15:30:00,89.38,89.45,89.32,89.4,3000.0,76.9789,77.0392,76.9272,76.9961,3000.0
2011-03-30 15:35:00,89.42,89.54,89.42,89.47,2300.0,77.0134,77.1167,77.0134,77.0564,2300.0
2011-03-30 15:40:00,89.46,89.49,89.4,89.44,4000.0,77.0478,77.0736,76.9961,77.0306,4000.0
2011-03-30 15:45:00,89.41,89.48,89.33,89.33,5100.0,77.0047,77.065,76.9358,76.9358,5100.0
2011-03-30 15:50:00,89.33,89.42,89.31,89.4,4500.0,76.9358,77.0134,76.9186,76.9961,4500.0
2011-03-30 15:55:00,89.41,89.45,89.35,89.37,8700.0,77.0047,77.0392,76.9531,76.9703,8700.0
2011-03-31 09:30:00,89.08,89.28,89.06,89.06,1000.0,76.7205,76.8928,76.7033,76.7033,1000.0
2011-03-31 09:35:00,89.02,89.19,88.99,89.04,600.0,76.6689,76.8153,76.643,76.6861,600.0
2011-03-31 09:40:00,89.0,89.05,88.91,88.91,1600.0,76.6516,76.6947,76.5741,76.5741,1600.0
2011-03-31 09:45:00,89.0,89.04,88.86,88.86,1300.0,76.6516,76.6861,76.5311,76.5311,1300.0
2011-03-31 09:50:00,89.0,89.0,88.78,88.8,1500.0,76.6516,76.6516,76.4622,76.4794,1500.0
2011-03-31 09:55:00,88.8,88.9,88.72,88.9,1500.0,76.4794,76.5655,76.4105,76.5655,1500.0
2011-03-31 10:00:00,88.91,88.91,88.72,88.76,900.0,76.5741,76.5741,76.4105,76.4449,900.0
2011-03-31 10:05:00,88.77,88.79,88.72,88.78,800.0,76.4535,76.4708,76.4105,76.4622,800.0
2011-03-31 10:10:00,88.78,88.93,88.72,88.93,1200.0,76.4622,76.5913,76.4105,76.5913,1200.0
2011-03-31 10:15:00,88.95,89.02,88.79,88.9,600.0,76.6086,76.6689,76.4708,76.5655,600.0
2011-03-31 10:20:00,88.9,88.98,88.9,88.98,900.0,76.5655,76.6344,76.5655,76.6344,900.0
2011-03-31 10:25:00,89.01,89.14,88.99,89.14,700.0,76.6602,76.7722,76.643,76.7722,700.0
2011-03-31 10:30:00,89.14,89.25,89.14,89.2,800.0,76.7722,76.8669,76.7722,76.8239,800.0
2011-03-31 10:35:00,89.18,89.34,89.18,89.31,1100.0,76.8067,76.9445,76.8067,76.9186,1100.0
2011-03-31 10:40:00,89.26,89.28,89.25,89.27,1100.0,76.8756,76.8928,76.8669,76.8842,1100.0
2011-03-31 10:45:00,89.24,89.39,89.24,89.35,1500.0,76.8583,76.9875,76.8583,76.9531,1500.0
2011-03-31 10:50:00,89.33,89.39,89.32,89.32,2900.0,76.9358,76.9875,76.9272,76.9272,2900.0
2011-03-31 10:55:00,89.41,89.43,89.38,89.43,500.0,77.0047,77.022,76.9789,77.022,500.0
2011-03-31 11:00:00,89.43,89.57,89.43,89.47,1800.0,77.022,77.1425,77.022,77.0564,1800.0
2011-03-31 11:05:00,89.44,89.47,89.32,89.32,2000.0,77.0306,77.0564,76.9272,76.9272,2000.0
2011-03-31 11:10:00,89.4,89.5,89.39,89.5,800.0,76.9961,77.0823,76.9875,77.0823,800.0
2011-03-31 11:15:00,89.51,89.7,89.46,89.7,2900.0,77.0909,77.2545,77.0478,77.2545,2900.0
2011-03-31 11:20:00,89.7,89.7,89.5,89.5,1300.0,77.2545,77.2545,77.0823,77.0823,1300.0
2011-03-31 11:25:00,89.49,89.52,89.49,89.52,1000.0,77.0736,77.0995,77.0736,77.0995,1000.0
2011-03-31 11:30:00,89.52,89.52,89.42,89.48,1000.0,77.0995,77.0995,77.0134,77.065,1000.0
2011-03-31 11:35:00,89.46,89.51,89.42,89.51,500.0,77.0478,77.0909,77.0134,77.0909,500.0
2011-03-31 11:40:00,89.52,89.62,89.51,89.62,700.0,77.0995,77.1856,77.0909,77.1856,700.0
2011-03-31 11:45:00,89.64,89.75,89.64,89.71,1500.0,77.2028,77.2976,77.2028,77.2631,1500.0
2011-03-31 11:50:00,89.69,89.75,89.69,89.75,700.0,77.2459,77.2976,77.2459,77.2976,700.0
2011-03-31 11:55:00,89.73,89.73,89.67,89.69,1100.0,77.2803,77.2803,77.2287,77.2459,1100.0
2011-03-31 12:00:00,89.71,89.73,89.68,89.73,800.0,77.2631,77.2803,77.2373,77.2803,800.0
2011-03-31 12:05:00,89.73,89.73,89.73,89.73,0.0,77.2803,77.2803,77.2803,77.2803,0.0
2011-03-31 12:10:00,89.76,89.76,89.67,89.71,600.0,77.3062,77.3062,77.2287,77.2631,600.0
2011-03-31 12:15:00,89.69,89.69,89.53,89.62,2400.0,77.2459,77.2459,77.1081,77.1856,2400.0
2011-03-31 12:20:00,89.56,89.62,89.56,89.58,500.0,77.1339,77.1856,77.1339,77.1512,500.0
2011-03-31 12:25:00,89.6,89.69,89.6,89.64,500.0,77.1684,77.2459,77.1684,77.2028,500.0
2011-03-31 12:30:00,89.64,89.64,89.64,89.64,0.0,77.2028,77.2028,77.2028,77.2028,0.0
2011-03-31 12:35:00,89.63,89.63,89.58,89.58,700.0,77.1942,77.1942,77.1512,77.1512,700.0
2011-03-31 12:40:00,89.52,89.59,89.5,89.59,900.0,77.0995,77.1598,77.0823,77.1598,900.0
2011-03-31 12:45:00,89.59,89.59,89.47,89.53,1800.0,77.1598,77.1598,77.0564,77.1081,1800.0
2011-03-31 12:50:00,89.56,89.64,89.56,89.64,400.0,77.1339,77.2028,77.1339,77.2028,400.0
2011-03-31 12:55:00,89.65,89.77,89.65,89.76,3000.0,77.2114,77.3148,77.2114,77.3062,3000.0
2011-03-31 13:00:00,89.76,89.77,89.74,89.77,600.0,77.3062,77.3148,77.289,77.3148,600.0
2011-03-31 13:05:00,89.77,89.77,89.72,89.73,400.0,77.3148,77.3148,77.2717,77.2803,400.0
2011-03-31 13:10:00,89.76,89.77,89.7,89.77,2400.0,77.3062,77.3148,77.2545,77.3148,2400.0
2011-03-31 13:15:00,89.72,89.73,89.72,89.72,500.0,77.2717,77.2803,77.2717,77.2717,500.0
2011-03-31 13:20:00,89.73,89.73,89.72,89.72,200.0,77.2803,77.2803,77.2717,77.2717,200.0
2011-03-31 13:25:00,89.72,89.72,89.72,89.72,0.0,77.2717,77.2717,77.2717,77.2717,0.0
2011-03-31 13:30:00,89.73,89.76,89.73,89.76,1700.0,77.2803,77.3062,77.2803,77.3062,1700.0
2011-03-31 13:35:00,89.72,89.89,89.72,89.89,4500.0,77.2717,77.4181,77.2717,77.4181,4500.0
2011-03-31 13:40:00,89.9,89.97,89.89,89.97,2200.0,77.4268,77.487,77.4181,77.487,2200.0
2011-03-31 13:45:00,89.97,90.0,89.97,90.0,1800.0,77.487,77.5129,77.487,77.5129,1800.0
2011-03-31 13:50:00,90.01,90.01,89.99,90.0,400.0,77.5215,77.5215,77.5043,77.5129,400.0
2011-03-31 13:55:00,89.99,89.99,89.96,89.96,2800.0,77.5043,77.5043,77.4784,77.4784,2800.0
2011-03-31 14:00:00,89.96,89.99,89.96,89.99,600.0,77.4784,77.5043,77.4784,77.5043,600.0
2011-03-31 14:05:00,89.94,89.95,89.88,89.95,2300.0,77.4612,77.4698,77.4095,77.4698,2300.0
2011-03-31 14:10:00,89.96,90.01,89.93,89.94,3300.0,77.4784,77.5215,77.4526,77.4612,3300.0
2011-03-31 14:15:00,89.97,90.02,89.91,89.94,1200.0,77.487,77.5301,77.4354,77.4612,1200.0
2011-03-31 14:20:00,89.94,89.94,89.94,89.94,0.0,77.4612,77.4612,77.4612,77.4612,0.0
2011-03-31 14:25:00,89.94,89.94,89.89,89.89,900.0,77.4612,77.4612,77.4181,77.4181,900.0
2011-03-31 14:30:00,89.85,89.85,89.81,89.83,1200.0,77.3837,77.3837,77.3492,77.3665,1200.0
2011-03-31 14:35:00,89.8,89.88,89.8,89.87,2900.0,77.3406,77.4095,77.3406,77.4009,2900.0
2011-03-31 14:40:00,89.87,89.92,89.85,89.89,1000.0,77.4009,77.444,77.3837,77.4181,1000.0
2011-03-31 14:45:00,89.9,89.91,89.86,89.91,700.0,77.4268,77.4354,77.3923,77.4354,700.0
2011-03-31 14:50:00,89.89,89.92,89.89,89.92,3700.0,77.4181,77.444,77.4181,77.444,3700.0
2011-03-31 14:55:00,89.93,89.98,89.86,89.86,2200.0,77.4526,77.4957,77.3923,77.3923,2200.0
2011-03-31 15:00:00,89.87,89.87,89.81,89.81,1100.0,77.4009,77.4009,77.3492,77.3492,1100.0
2011-03-31 15:05:00,89.81,89.88,89.79,89.86,1000.0,77.3492,77.4095,77.332,77.3923,1000.0
2011-03-31 15:10:00,89.82,89.82,89.78,89.79,1500.0,77.3579,77.3579,77.3234,77.332,1500.0
2011-03-31 15:15:00,89.76,89.76,89.73,89.76,800.0,77.3062,77.3062,77.2803,77.3062,800.0
2011-03-31 15:20:00,89.76,89.79,89.75,89.76,1200.0,77.3062,77.332,77.2976,77.3062,1200.0
2011-03-31 15:25:00,89.76,89.76,89.67,89.67,1400.0,77.3062,77.3062,77.2287,77.2287,1400.0
2011-03-31 15:30:00,89.7,89.7,89.59,89.59,3200.0,77.2545,77.2545,77.1598,77.1598,3200.0
2011-03-31 15:35:00,89.6,89.72,89.55,89.72,5000.0,77.1684,77.2717,77.1253,77.2717,5000.0
2011-03-31 15:40:00,89.74,89.84,89.72,89.84,4600.0,77.289,77.3751,77.2717,77.3751,4600.0
2011-03-31 15:45:00,89.81,89.81,89.63,89.65,5800.0,77.3492,77.3492,77.1942,77.2114,5800.0
2011-03-31 15:50:00,89.65,89.73,89.62,89.64,6600.0,77.2114,77.2803,77.1856,77.2028,6600.0
2011-03-31 15:55:00,89.62,89.68,89.58,89.67,9300.0,77.1856,77.2373,77.1512,77.2287,9300.0
2011-04-01 09:30:00,90.38,90.57,90.19,90.19,3300.0,77.8402,78.0038,77.6765,77.6765,3300.0
2011-04-01 09:35:00,90.35,90.49,90.32,90.49,2300.0,77.8143,77.9349,77.7885,77.9349,2300.0
2011-04-01 09:40:00,90.49,90.58,90.49,90.55,3400.0,77.9349,78.0124,77.9349,77.9866,3400.0
2011-04-01 09:45:00,90.61,90.64,90.49,90.49,3200.0,78.0382,78.0641,77.9349,77.9349,3200.0
2011-04-01 09:50:00,90.5,90.76,90.49,90.76,5400.0,77.9435,78.1674,77.9349,78.1674,5400.0
2011-04-01 09:55:00,90.7,90.7,90.57,90.57,1700.0,78.1158,78.1158,78.0038,78.0038,1700.0
2011-04-01 10:00:00,90.52,90.59,90.47,90.52,44300.0,77.9607,78.021,77.9177,77.9607,44300.0
2011-04-01 10:05:00,90.55,90.59,90.48,90.55,14800.0,77.9866,78.021,77.9263,77.9866,14800.0
2011-04-01 10:10:00,90.55,90.57,90.5,90.57,6600.0,77.9866,78.0038,77.9435,78.0038,6600.0
2011-04-01 10:15:00,90.55,90.69,90.5,90.69,7400.0,77.9866,78.1071,77.9435,78.1071,7400.0
2011-04-01 10:20:00,90.68,90.69,90.5,90.54,10600.0,78.0985,78.1071,77.9435,77.978,10600.0
2011-04-01 10:25:00,90.52,90.57,90.48,90.51,13200.0,77.9607,78.0038,77.9263,77.9521,13200.0
2011-04-01 10:30:00,90.51,90.64,90.5,90.57,6600.0,77.9521,78.0641,77.9435,78.0038,6600.0
2011-04-01 10:35:00,90.56,90.57,90.5,90.52,4500.0,77.9952,78.0038,77.9435,77.9607,4500.0
2011-04-01 10:40:00,90.51,90.62,90.49,90.54,9500.0,77.9521,78.0469,77.9349,77.978,9500.0
2011-04-01 10:45:00,90.58,90.68,90.57,90.62,2600.0,78.0124,78.0985,78.0038,78.0469,2600.0
2011-04-01 10:50:00,90.62,90.69,90.62,90.68,3400.0,78.0469,78.1071,78.0469,78.0985,3400.0
2011-04-01 10:55:00,90.66,90.69,90.61,90.65,1900.0,78.0813,78.1071,78.0382,78.0727,1900.0
2011-04-01 11:00:00,90.65,90.71,90.55,90.58,4000.0,78.0727,78.1244,77.9866,78.0124,4000.0
2011-04-01 11:05:00,90.6,90.64,90.52,90.57,2500.0,78.0296,78.0641,77.9607,78.0038,2500.0
2011-04-01 11:10:00,90.57,90.6,90.5,90.52,5100.0,78.0038,78.0296,77.9435,77.9607,5100.0
2011-04-01 11:15:00,90.53,90.58,90.51,90.52,3500.0,77.9693,78.0124,77.9521,77.9607,3500.0
2011-04-01 11:20:00,90.53,90.56,90.49,90.5,9800.0,77.9693,77.9952,77.9349,77.9435,9800.0
2011-04-01 11:25:00,90.5,90.68,90.48,90.61,5600.0,77.9435,78.0985,77.9263,78.0382,5600.0
2011-04-01 11:30:00,90.67,90.88,90.65,90.82,3000.0,78.0899,78.2708,78.0727,78.2191,3000.0
2011-04-01 11:35:00,90.86,91.02,90.86,91.02,22400.0,78.2536,78.3914,78.2536,78.3914,22400.0
2011-04-01 11:40:00,91.04,91.04,90.99,91.03,1200.0,78.4086,78.4086,78.3655,78.4,1200.0
2011-04-01 11:45:00,91.03,91.17,91.01,91.17,3300.0,78.4,78.5206,78.3828,78.5206,3300.0
2011-04-01 11:50:00,91.23,91.23,91.15,91.19,1800.0,78.5722,78.5722,78.5033,78.5378,1800.0
2011-04-01 11:55:00,91.2,91.25,91.11,91.13,2600.0,78.5464,78.5895,78.4689,78.4861,2600.0
2011-04-01 12:00:00,91.18,91.18,91.06,91.06,1800.0,78.5292,78.5292,78.4258,78.4258,1800.0
2011-04-01 12:05:00,91.02,91.13,91.01,91.13,2600.0,78.3914,78.4861,78.3828,78.4861,2600.0
2011-04-01 12:10:00,91.14,91.22,91.14,91.22,1100.0,78.4947,78.5636,78.4947,78.5636,1100.0
2011-04-01 12:15:00,91.23,91.34,91.2,91.26,4200.0,78.5722,78.667,78.5464,78.5981,4200.0
2011-04-01 12:20:00,91.29,91.32,91.26,91.32,700.0,78.6239,78.6497,78.5981,78.6497,700.0
2011-04-01 12:25:00,91.27,91.37,91.27,91.37,900.0,78.6067,78.6928,78.6067,78.6928,900.0
2011-04-01 12:30:00,91.26,91.42,91.26,91.36,2600.0,78.5981,78.7359,78.5981,78.6842,2600.0
2011-04-01 12:35:00,91.36,91.36,91.3,91.32,1300.0,78.6842,78.6842,78.6325,78.6497,1300.0
2011-04-01 12:40:00,91.34,91.43,91.34,91.43,1200.0,78.667,78.7445,78.667,78.7445,1200.0
2011-04-01 12:45:00,91.42,91.42,91.29,91.29,1800.0,78.7359,78.7359,78.6239,78.6239,1800.0
2011-04-01 12:50:00,91.3,91.42,91.26,91.42,1400.0,78.6325,78.7359,78.5981,78.7359,1400.0
2011-04-01 12:55:00,91.4,91.43,91.36,91.36,1400.0,78.7186,78.7445,78.6842,78.6842,1400.0
2011-04-01 13:00:00,91.37,91.37,91.32,91.32,600.0,78.6928,78.6928,78.6497,78.6497,600.0
2011-04-01 13:05:00,91.29,91.33,91.25,91.33,1700.0,78.6239,78.6584,78.5895,78.6584,1700.0
2011-04-01 13:10:00,91.33,91.34,91.26,91.26,1400.0,78.6584,78.667,78.5981,78.5981,1400.0
2011-04-01 13:15:00,91.28,91.5,91.28,91.35,13700.0,78.6153,78.8048,78.6153,78.6756,13700.0
2011-04-01 13:20:00,91.34,91.36,91.3,91.35,6200.0,78.667,78.6842,78.6325,78.6756,6200.0
2011-04-01 13:25:00,91.4,91.41,91.35,91.4,2300.0,78.7186,78.7273,78.6756,78.7186,2300.0
2011-04-01 13:30:00,91.39,91.48,91.37,91.47,11100.0,78.71,78.7875,78.6928,78.7789,11100.0
2011-04-01 13:35:00,91.47,91.55,91.47,91.53,1400.0,78.7789,78.8478,78.7789,78.8306,1400.0
2011-04-01 13:40:00,91.53,91.61,91.51,91.51,2100.0,78.8306,78.8995,78.8134,78.8134,2100.0
2011-04-01 13:45:00,91.47,91.51,91.44,91.45,6700.0,78.7789,78.8134,78.7531,78.7617,6700.0
2011-04-01 13:50:00,91.45,91.47,91.44,91.44,3900.0,78.7617,78.7789,78.7531,78.7531,3900.0
2011-04-01 13:55:00,91.44,91.44,91.37,91.39,15100.0,78.7531,78.7531,78.6928,78.71,15100.0
2011-04-01 14:00:00,91.4,91.43,91.39,91.4,9000.0,78.7186,78.7445,78.71,78.7186,9000.0
2011-04-01 14:05:00,91.4,91.45,91.32,91.35,7200.0,78.7186,78.7617,78.6497,78.6756,7200.0
2011-04-01 14:10:00,91.38,91.38,91.38,91.38,300.0,78.7014,78.7014,78.7014,78.7014,300.0
2011-04-01 14:15:00,91.33,91.34,91.3,91.3,1400.0,78.6584,78.667,78.6325,78.6325,1400.0
2011-04-01 14:20:00,91.29,91.34,91.25,91.25,2300.0,78.6239,78.667,78.5895,78.5895,2300.0
2011-04-01 14:25:00,91.25,91.25,91.14,91.15,5000.0,78.5895,78.5895,78.4947,78.5033,5000.0
2011-04-01 14:30:00,91.16,91.16,91.03,91.03,4100.0,78.5119,78.5119,78.4,78.4,4100.0
2011-04-01 14:35:00,91.03,91.09,91.03,91.06,2300.0,78.4,78.4517,78.4,78.4258,2300.0
2011-04-01 14:40:00,91.03,91.08,90.98,91.08,5200.0,78.4,78.443,78.3569,78.443,5200.0
2011-04-01 14:45:00,91.08,91.15,90.97,90.98,9000.0,78.443,78.5033,78.3483,78.3569,9000.0
2011-04-01 14:50:00,91.01,91.1,91.0,91.02,9100.0,78.3828,78.4603,78.3741,78.3914,9100.0
2011-04-01 14:55:00,91.02,91.02,90.95,90.98,14300.0,78.3914,78.3914,78.3311,78.3569,14300.0
2011-04-01 15:00:00,90.96,90.96,90.84,90.87,13900.0,78.3397,78.3397,78.2363,78.2622,13900.0
2011-04-01 15:05:00,90.89,90.89,90.85,90.86,8100.0,78.2794,78.2794,78.245,78.2536,8100.0
2011-04-01 15:10:00,90.81,90.85,90.75,90.77,17800.0,78.2105,78.245,78.1588,78.1761,17800.0
2011-04-01 15:15:00,90.75,90.77,90.65,90.65,19300.0,78.1588,78.1761,78.0727,78.0727,19300.0
2011-04-01 15:20:00,90.65,90.69,90.57,90.59,11900.0,78.0727,78.1071,78.0038,78.021,11900.0
2011-04-01 15:25:00,90.61,90.79,90.61,90.75,3100.0,78.0382,78.1933,78.0382,78.1588,3100.0
2011-04-01 15:30:00,90.78,90.93,90.78,90.92,4600.0,78.1847,78.3139,78.1847,78.3052,4600.0
2011-04-01 15:35:00,90.93,90.99,90.84,90.9,4200.0,78.3139,78.3655,78.2363,78.288,4200.0
2011-04-01 15:40:00,90.92,91.04,90.86,90.99,6600.0,78.3052,78.4086,78.2536,78.3655,6600.0
2011-04-01 15:45:00,91.02,91.14,91.0,91.03,7000.0,78.3914,78.4947,78.3741,78.4,7000.0
2011-04-01 15:50:00,91.04,91.1,91.0,91.03,6400.0,78.4086,78.4603,78.3741,78.4,6400.0
2011-04-01 15:55:00,91.04,91.19,91.04,91.12,12200.0,78.4086,78.5378,78.4086,78.4775,12200.0
2011-04-04 09:30:00,91.17,91.17,91.17,91.17,2600.0,78.5206,78.5206,78.5206,78.5206,2600.0
2011-04-04 09:35:00,91.17,91.17,91.09,91.09,600.0,78.5206,78.5206,78.4517,78.4517,600.0
2011-04-04 09:40:00,91.11,91.11,91.01,91.01,800.0,78.4689,78.4689,78.3828,78.3828,800.0
2011-04-04 09:45:00,91.12,91.12,90.97,90.97,200.0,78.4775,78.4775,78.3483,78.3483,200.0
2011-04-04 09:50:00,90.98,90.98,90.66,90.69,1500.0,78.3569,78.3569,78.0813,78.1071,1500.0
2011-04-04 09:55:00,90.67,90.67,90.35,90.35,3000.0,78.0899,78.0899,77.8143,77.8143,3000.0
2011-04-04 10:00:00,90.38,90.53,90.38,90.53,4900.0,77.8402,77.9693,77.8402,77.9693,4900.0
2011-04-04 10:05:00,90.56,90.56,90.48,90.49,700.0,77.9952,77.9952,77.9263,77.9349,700.0
2011-04-04 10:10:00,90.48,90.52,90.48,90.48,2200.0,77.9263,77.9607,77.9263,77.9263,2200.0
2011-04-04 10:15:00,90.54,90.64,90.48,90.64,1200.0,77.978,78.0641,77.9263,78.0641,1200.0
2011-04-04 10:20:00,90.65,90.85,90.65,90.85,1800.0,78.0727,78.245,78.0727,78.245,1800.0
2011-04-04 10:25:00,90.8,90.8,90.74,90.74,300.0,78.2019,78.2019,78.1502,78.1502,300.0
2011-04-04 10:30:00,90.66,90.74,90.59,90.67,1000.0,78.0813,78.1502,78.021,78.0899,1000.0
2011-04-04 10:35:00,90.7,90.96,90.7,90.96,2000.0,78.1158,78.3397,78.1158,78.3397,2000.0
2011-04-04 10:40:00,91.03,91.12,90.85,90.96,1600.0,78.4,78.4775,78.245,78.3397,1600.0
2011-04-04 10:45:00,90.78,90.87,90.78,90.87,2000.0,78.1847,78.2622,78.1847,78.2622,2000.0
2011-04-04 10:50:00,90.95,90.95,90.95,90.95,100.0,78.3311,78.3311,78.3311,78.3311,100.0
2011-04-04 10:55:00,90.98,91.02,90.85,91.02,2900.0,78.3569,78.3914,78.245,78.3914,2900.0
2011-04-04 11:00:00,91.03,91.09,91.0,91.09,500.0,78.4,78.4517,78.3741,78.4517,500.0
2011-04-04 11:05:00,90.95,91.0,90.94,90.98,500.0,78.3311,78.3741,78.3225,78.3569,500.0
2011-04-04 11:10:00,91.0,91.05,91.0,91.01,1500.0,78.3741,78.4172,78.3741,78.3828,1500.0
2011-04-04 11:15:00,90.99,90.99,90.88,90.88,1100.0,78.3655,78.3655,78.2708,78.2708,1100.0
2011-04-04 11:20:00,90.9,91.0,90.9,91.0,1600.0,78.288,78.3741,78.288,78.3741,1600.0
2011-04-04 11:25:00,90.86,90.86,90.76,90.79,1200.0,78.2536,78.2536,78.1674,78.1933,1200.0
2011-04-04 11:30:00,90.84,90.84,90.75,90.81,1400.0,78.2363,78.2363,78.1588,78.2105,1400.0
2011-04-04 11:35:00,90.81,90.9,90.8,90.84,1100.0,78.2105,78.288,78.2019,78.2363,1100.0
2011-04-04 11:40:00,90.84,90.84,90.84,90.84,0.0,78.2363,78.2363,78.2363,78.2363,0.0
2011-04-04 11:45:00,90.78,90.9,90.78,90.9,2100.0,78.1847,78.288,78.1847,78.288,2100.0
2011-04-04 11:50:00,90.9,90.9,90.89,90.9,600.0,78.288,78.288,78.2794,78.288,600.0
2011-04-04 11:55:00,90.94,90.95,90.93,90.93,1900.0,78.3225,78.3311,78.3139,78.3139,1900.0
2011-04-04 12:00:00,90.88,90.88,90.84,90.86,400.0,78.2708,78.2708,78.2363,78.2536,400.0
2011-04-04 12:05:00,90.87,90.87,90.84,90.84,300.0,78.2622,78.2622,78.2363,78.2363,300.0
2011-04-04 12:10:00,90.75,90.9,90.75,90.87,2400.0,78.1588,78.288,78.1588,78.2622,2400.0
2011-04-04 12:15:00,90.76,90.8,90.76,90.8,1000.0,78.1674,78.2019,78.1674,78.2019,1000.0
2011-04-04 12:20:00,90.81,90.81,90.81,90.81,500.0,78.2105,78.2105,78.2105,78.2105,500.0
2011-04-04 12:25:00,90.78,90.96,90.78,90.92,2500.0,78.1847,78.3397,78.1847,78.3052,2500.0
2011-04-04 12:30:00,90.92,90.92,90.9,90.91,800.0,78.3052,78.3052,78.288,78.2966,800.0
2011-04-04 12:35:00,90.82,90.87,90.78,90.83,3400.0,78.2191,78.2622,78.1847,78.2277,3400.0
2011-04-04 12:40:00,90.84,90.87,90.84,90.85,2200.0,78.2363,78.2622,78.2363,78.245,2200.0
2011-04-04 12:45:00,90.82,90.84,90.78,90.78,600.0,78.2191,78.2363,78.1847,78.1847,600.0
2011-04-04 12:50:00,90.7,90.71,90.7,90.7,800.0,78.1158,78.1244,78.1158,78.1158,800.0
2011-04-04 12:55:00,90.8,90.8,90.65,90.69,1300.0,78.2019,78.2019,78.0727,78.1071,1300.0
2011-04-04 13:00:00,90.71,90.71,90.7,90.71,900.0,78.1244,78.1244,78.1158,78.1244,900.0
2011-04-04 13:05:00,90.71,90.72,90.69,90.69,500.0,78.1244,78.133,78.1071,78.1071,500.0
2011-04-04 13:10:00,90.71,90.72,90.6,90.6,1200.0,78.1244,78.133,78.0296,78.0296,1200.0
2011-04-04 13:15:00,90.6,90.6,90.42,90.47,2700.0,78.0296,78.0296,77.8746,77.9177,2700.0
2011-04-04 13:20:00,90.46,90.46,90.42,90.42,1000.0,77.9091,77.9091,77.8746,77.8746,1000.0
2011-04-04 13:25:00,90.42,90.42,90.32,90.34,2100.0,77.8746,77.8746,77.7885,77.8057,2100.0
2011-04-04 13:30:00,90.3,90.3,90.13,90.17,4200.0,77.7713,77.7713,77.6248,77.6593,4200.0
2011-04-04 13:35:00,90.09,90.15,90.04,90.1,1200.0,77.5904,77.6421,77.5473,77.599,1200.0
2011-04-04 13:40:00,90.1,90.1,89.97,89.97,1900.0,77.599,77.599,77.487,77.487,1900.0
2011-04-04 13:45:00,89.97,89.99,89.68,89.71,9400.0,77.487,77.5043,77.2373,77.2631,9400.0
2011-04-04 13:50:00,89.68,89.72,89.49,89.63,11600.0,77.2373,77.2717,77.0736,77.1942,11600.0
2011-04-04 13:55:00,89.63,89.64,89.43,89.45,6200.0,77.1942,77.2028,77.022,77.0392,6200.0
2011-04-04 14:00:00,89.48,89.48,89.17,89.18,8700.0,77.065,77.065,76.798,76.8067,8700.0
2011-04-04 14:05:00,89.18,89.23,89.02,89.07,15300.0,76.8067,76.8497,76.6689,76.7119,15300.0
2011-04-04 14:10:00,89.03,89.04,88.77,88.79,10500.0,76.6775,76.6861,76.4535,76.4708,10500.0
2011-04-04 14:15:00,88.81,88.94,88.73,88.94,6500.0,76.488,76.6,76.4191,76.6,6500.0
2011-04-04 14:20:00,88.94,89.07,88.9,88.99,3800.0,76.6,76.7119,76.5655,76.643,3800.0
2011-04-04 14:25:00,88.99,89.13,88.95,89.07,2500.0,76.643,76.7636,76.6086,76.7119,2500.0
2011-04-04 14:30:00,89.05,89.21,89.0,89.21,1800.0,76.6947,76.8325,76.6516,76.8325,1800.0
2011-04-04 14:35:00,89.18,89.22,89.15,89.22,2000.0,76.8067,76.8411,76.7808,76.8411,2000.0
2011-04-04 14:40:00,89.21,89.35,89.21,89.32,3500.0,76.8325,76.9531,76.8325,76.9272,3500.0
2011-04-04 14:45:00,89.31,89.34,89.21,89.23,2200.0,76.9186,76.9445,76.8325,76.8497,2200.0
2011-04-04 14:50:00,89.24,89.24,89.09,89.17,2700.0,76.8583,76.8583,76.7291,76.798,2700.0
2011-04-04 14:55:00,89.21,89.22,89.12,89.13,3000.0,76.8325,76.8411,76.755,76.7636,3000.0
2011-04-04 15:00:00,89.15,89.22,89.04,89.04,5300.0,76.7808,76.8411,76.6861,76.6861,5300.0
2011-04-04 15:05:00,89.11,89.15,89.04,89.07,2600.0,76.7464,76.7808,76.6861,76.7119,2600.0
2011-04-04 15:10:00,89.12,89.17,89.06,89.1,3600.0,76.755,76.798,76.7033,76.7378,3600.0
2011-04-04 15:15:00,89.06,89.25,89.06,89.23,3100.0,76.7033,76.8669,76.7033,76.8497,3100.0
2011-04-04 15:20:00,89.23,89.27,89.14,89.21,4200.0,76.8497,76.8842,76.7722,76.8325,4200.0
2011-04-04 15:25:00,89.19,89.42,89.16,89.35,5400.0,76.8153,77.0134,76.7894,76.9531,5400.0
2011-04-04 15:30:00,89.3,89.31,89.22,89.26,3600.0,76.91,76.9186,76.8411,76.8756,3600.0
2011-04-04 15:35:00,89.24,89.36,89.21,89.32,7700.0,76.8583,76.9617,76.8325,76.9272,7700.0
2011-04-04 15:40:00,89.3,89.3,89.08,89.08,6200.0,76.91,76.91,76.7205,76.7205,6200.0
2011-04-04 15:45:00,89.16,89.53,89.13,89.38,12900.0,76.7894,77.1081,76.7636,76.9789,12900.0
2011-04-04 15:50:00,89.38,89.43,89.2,89.2,11100.0,76.9789,77.022,76.8239,76.8239,11100.0
2011-04-04 15:55:00,89.26,89.34,89.21,89.32,19200.0,76.8756,76.9445,76.8325,76.9272,19200.0
2011-04-05 09:30:00,89.73,89.73,89.23,89.23,5200.0,77.2803,77.2803,76.8497,76.8497,5200.0
2011-04-05 09:35:00,89.09,89.59,89.09,89.49,3400.0,76.7291,77.1598,76.7291,77.0736,3400.0
2011-04-05 09:40:00,89.2,89.2,89.06,89.13,400.0,76.8239,76.8239,76.7033,76.7636,400.0
2011-04-05 09:45:00,89.13,89.35,89.11,89.31,2700.0,76.7636,76.9531,76.7464,76.9186,2700.0
2011-04-05 09:50:00,89.32,89.38,89.3,89.34,5000.0,76.9272,76.9789,76.91,76.9445,5000.0
2011-04-05 09:55:00,89.35,89.38,89.34,89.34,2700.0,76.9531,76.9789,76.9445,76.9445,2700.0
2011-04-05 10:00:00,89.26,89.33,89.19,89.19,4100.0,76.8756,76.9358,76.8153,76.8153,4100.0
2011-04-05 10:05:00,89.19,89.19,89.01,89.14,3400.0,76.8153,76.8153,76.6602,76.7722,3400.0
2011-04-05 10:10:00,89.14,89.33,89.13,89.22,2800.0,76.7722,76.9358,76.7636,76.8411,2800.0
2011-04-05 10:15:00,89.29,89.34,89.18,89.28,2300.0,76.9014,76.9445,76.8067,76.8928,2300.0
2011-04-05 10:20:00,89.15,89.42,89.13,89.4,2200.0,76.7808,77.0134,76.7636,76.9961,2200.0
2011-04-05 10:25:00,89.49,89.8,89.45,89.79,3300.0,77.0736,77.3406,77.0392,77.332,3300.0
2011-04-05 10:30:00,89.79,90.12,89.79,89.96,4100.0,77.332,77.6162,77.332,77.4784,4100.0
2011-04-05 10:35:00,89.94,90.07,89.94,89.99,2400.0,77.4612,77.5732,77.4612,77.5043,2400.0
2011-04-05 10:40:00,89.98,90.13,89.9,90.13,1300.0,77.4957,77.6248,77.4268,77.6248,1300.0
2011-04-05 10:45:00,90.14,90.19,90.1,90.1,1200.0,77.6335,77.6765,77.599,77.599,1200.0
2011-04-05 10:50:00,90.09,90.11,90.03,90.08,700.0,77.5904,77.6076,77.5387,77.5818,700.0
2011-04-05 10:55:00,89.97,90.01,89.94,90.01,800.0,77.487,77.5215,77.4612,77.5215,800.0
2011-04-05 11:00:00,90.01,90.01,89.94,89.94,1700.0,77.5215,77.5215,77.4612,77.4612,1700.0
2011-04-05 11:05:00,89.9,89.9,89.7,89.75,2300.0,77.4268,77.4268,77.2545,77.2976,2300.0
2011-04-05 11:10:00,89.74,89.74,89.74,89.74,100.0,77.289,77.289,77.289,77.289,100.0
2011-04-05 11:15:00,89.73,89.76,89.72,89.76,400.0,77.2803,77.3062,77.2717,77.3062,400.0
2011-04-05 11:20:00,89.81,90.0,89.81,89.99,1900.0,77.3492,77.5129,77.3492,77.5043,1900.0
2011-04-05 11:25:00,89.98,90.08,89.98,90.0,700.0,77.4957,77.5818,77.4957,77.5129,700.0
2011-04-05 11:30:00,90.09,90.09,89.99,90.02,800.0,77.5904,77.5904,77.5043,77.5301,800.0
2011-04-05 11:35:00,90.03,90.18,90.03,90.18,1600.0,77.5387,77.6679,77.5387,77.6679,1600.0
2011-04-05 11:40:00,90.2,90.2,90.17,90.19,1200.0,77.6851,77.6851,77.6593,77.6765,1200.0
2011-04-05 11:45:00,90.17,90.2,90.14,90.18,1100.0,77.6593,77.6851,77.6335,77.6679,1100.0
2011-04-05 11:50:00,90.17,90.18,90.14,90.18,1500.0,77.6593,77.6679,77.6335,77.6679,1500.0
2011-04-05 11:55:00,90.19,90.38,90.19,90.37,4100.0,77.6765,77.8402,77.6765,77.8315,4100.0
2011-04-05 12:00:00,90.31,90.45,90.24,90.45,1300.0,77.7799,77.9004,77.7196,77.9004,1300.0
2011-04-05 12:05:00,90.47,90.47,90.32,90.33,1200.0,77.9177,77.9177,77.7885,77.7971,1200.0
2011-04-05 12:10:00,90.33,90.35,90.32,90.34,800.0,77.7971,77.8143,77.7885,77.8057,800.0
2011-04-05 12:15:00,90.34,90.34,90.34,90.34,0.0,77.8057,77.8057,77.8057,77.8057,0.0
2011-04-05 12:20:00,90.34,90.36,90.25,90.25,1100.0,77.8057,77.8229,77.7282,77.7282,1100.0
2011-04-05 12:25:00,90.21,90.28,90.21,90.28,600.0,77.6937,77.754,77.6937,77.754,600.0
2011-04-05 12:30:00,90.33,90.42,90.25,90.37,2500.0,77.7971,77.8746,77.7282,77.8315,2500.0
2011-04-05 12:35:00,90.36,90.36,90.35,90.35,700.0,77.8229,77.8229,77.8143,77.8143,700.0
2011-04-05 12:40:00,90.31,90.34,90.29,90.34,1000.0,77.7799,77.8057,77.7626,77.8057,1000.0
2011-04-05 12:45:00,90.39,90.43,90.32,90.39,2000.0,77.8488,77.8832,77.7885,77.8488,2000.0
2011-04-05 12:50:00,90.44,90.44,90.39,90.41,900.0,77.8918,77.8918,77.8488,77.866,900.0
2011-04-05 12:55:00,90.35,90.35,90.32,90.32,500.0,77.8143,77.8143,77.7885,77.7885,500.0
2011-04-05 13:00:00,90.37,90.37,90.37,90.37,800.0,77.8315,77.8315,77.8315,77.8315,800.0
2011-04-05 13:05:00,90.37,90.42,90.37,90.42,1000.0,77.8315,77.8746,77.8315,77.8746,1000.0
2011-04-05 13:10:00,90.39,90.43,90.39,90.43,400.0,77.8488,77.8832,77.8488,77.8832,400.0
2011-04-05 13:15:00,90.4,90.4,90.4,90.4,100.0,77.8574,77.8574,77.8574,77.8574,100.0
2011-04-05 13:20:00,90.37,90.37,90.27,90.3,1700.0,77.8315,77.8315,77.7454,77.7713,1700.0
2011-04-05 13:25:00,90.3,90.3,90.2,90.2,1300.0,77.7713,77.7713,77.6851,77.6851,1300.0
2011-04-05 13:30:00,90.22,90.29,90.22,90.22,500.0,77.7024,77.7626,77.7024,77.7024,500.0
2011-04-05 13:35:00,90.28,90.28,90.2,90.27,1900.0,77.754,77.754,77.6851,77.7454,1900.0
2011-04-05 13:40:00,90.24,90.3,90.24,90.3,400.0,77.7196,77.7713,77.7196,77.7713,400.0
2011-04-05 13:45:00,90.29,90.36,90.29,90.29,500.0,77.7626,77.8229,77.7626,77.7626,500.0
2011-04-05 13:50:00,90.27,90.38,90.27,90.38,700.0,77.7454,77.8402,77.7454,77.8402,700.0
2011-04-05 13:55:00,90.39,90.39,90.34,90.35,1300.0,77.8488,77.8488,77.8057,77.8143,1300.0
2011-04-05 14:00:00,90.32,90.37,90.26,90.27,2800.0,77.7885,77.8315,77.7368,77.7454,2800.0
2011-04-05 14:05:00,90.27,90.4,90.26,90.35,5600.0,77.7454,77.8574,77.7368,77.8143,5600.0
2011-04-05 14:10:00,90.37,90.4,90.35,90.4,800.0,77.8315,77.8574,77.8143,77.8574,800.0
2011-04-05 14:15:00,90.37,90.39,90.29,90.29,900.0,77.8315,77.8488,77.7626,77.7626,900.0
2011-04-05 14:20:00,90.29,90.39,90.29,90.36,2000.0,77.7626,77.8488,77.7626,77.8229,2000.0
2011-04-05 14:25:00,90.34,90.4,90.34,90.38,500.0,77.8057,77.8574,77.8057,77.8402,500.0
2011-04-05 14:30:00,90.38,90.38,90.34,90.36,1000.0,77.8402,77.8402,77.8057,77.8229,1000.0
2011-04-05 14:35:00,90.37,90.43,90.36,90.43,3000.0,77.8315,77.8832,77.8229,77.8832,3000.0
2011-04-05 14:40:00,90.42,90.42,90.34,90.39,2000.0,77.8746,77.8746,77.8057,77.8488,2000.0
2011-04-05 14:45:00,90.37,90.45,90.37,90.45,1200.0,77.8315,77.9004,77.8315,77.9004,1200.0
2011-04-05 14:50:00,90.39,90.39,90.34,90.36,800.0,77.8488,77.8488,77.8057,77.8229,800.0
2011-04-05 14:55:00,90.37,90.49,90.34,90.41,1800.0,77.8315,77.9349,77.8057,77.866,1800.0
2011-04-05 15:00:00,90.38,90.45,90.28,90.39,4200.0,77.8402,77.9004,77.754,77.8488,4200.0
2011-04-05 15:05:00,90.35,90.41,90.24,90.25,4000.0,77.8143,77.866,77.7196,77.7282,4000.0
2011-04-05 15:10:00,90.25,90.3,90.16,90.3,5100.0,77.7282,77.7713,77.6507,77.7713,5100.0
2011-04-05 15:15:00,90.27,90.33,90.26,90.32,1800.0,77.7454,77.7971,77.7368,77.7885,1800.0
2011-04-05 15:20:00,90.32,90.37,90.31,90.35,3300.0,77.7885,77.8315,77.7799,77.8143,3300.0
2011-04-05 15:25:00,90.39,90.42,90.35,90.37,1100.0,77.8488,77.8746,77.8143,77.8315,1100.0
2011-04-05 15:30:00,90.32,90.48,90.32,90.38,5600.0,77.7885,77.9263,77.7885,77.8402,5600.0
2011-04-05 15:35:00,90.32,90.47,90.32,90.44,3000.0,77.7885,77.9177,77.7885,77.8918,3000.0
2011-04-05 15:40:00,90.44,90.54,90.44,90.5,5600.0,77.8918,77.978,77.8918,77.9435,5600.0
2011-04-05 15:45:00,90.5,90.52,90.37,90.46,11700.0,77.9435,77.9607,77.8315,77.9091,11700.0
2011-04-05 15:50:00,90.47,90.47,90.33,90.44,16700.0,77.9177,77.9177,77.7971,77.8918,16700.0
2011-04-05 15:55:00,90.39,90.47,90.38,90.45,16400.0,77.8488,77.9177,77.8402,77.9004,16400.0
2011-04-06 09:30:00,90.99,91.11,90.99,91.09,1600.0,78.3655,78.4689,78.3655,78.4517,1600.0
2011-04-06 09:35:00,91.1,91.43,91.1,91.29,1800.0,78.4603,78.7445,78.4603,78.6239,1800.0
2011-04-06 09:40:00,91.34,91.34,90.9,91.16,3900.0,78.667,78.667,78.288,78.5119,3900.0
2011-04-06 09:45:00,91.24,91.24,91.14,91.14,200.0,78.5808,78.5808,78.4947,78.4947,200.0
2011-04-06 09:50:00,91.05,91.21,90.98,91.21,2500.0,78.4172,78.555,78.3569,78.555,2500.0
2011-04-06 09:55:00,91.06,91.1,90.9,91.08,3000.0,78.4258,78.4603,78.288,78.443,3000.0
2011-04-06 10:00:00,91.08,91.21,91.08,91.11,1500.0,78.443,78.555,78.443,78.4689,1500.0
2011-04-06 10:05:00,91.21,91.28,91.1,91.19,2000.0,78.555,78.6153,78.4603,78.5378,2000.0
2011-04-06 10:10:00,91.17,91.21,91.07,91.07,1800.0,78.5206,78.555,78.4344,78.4344,1800.0
2011-04-06 10:15:00,91.08,91.21,91.03,91.08,5500.0,78.443,78.555,78.4,78.443,5500.0
2011-04-06 10:20:00,91.12,91.17,91.12,91.17,600.0,78.4775,78.5206,78.4775,78.5206,600.0
2011-04-06 10:25:00,91.12,91.29,91.12,91.26,1000.0,78.4775,78.6239,78.4775,78.5981,1000.0
2011-04-06 10:30:00,91.26,91.38,91.2,91.38,1800.0,78.5981,78.7014,78.5464,78.7014,1800.0
2011-04-06 10:35:00,91.4,91.4,91.1,91.1,1900.0,78.7186,78.7186,78.4603,78.4603,1900.0
2011-04-06 10:40:00,91.09,91.32,91.09,91.29,1100.0,78.4517,78.6497,78.4517,78.6239,1100.0
2011-04-06 10:45:00,91.3,91.35,91.3,91.31,400.0,78.6325,78.6756,78.6325,78.6411,400.0
2011-04-06 10:50:00,91.31,91.31,91.12,91.12,1700.0,78.6411,78.6411,78.4775,78.4775,1700.0
2011-04-06 10:55:00,91.13,91.18,91.13,91.18,5600.0,78.4861,78.5292,78.4861,78.5292,5600.0
2011-04-06 11:00:00,91.2,91.2,90.96,91.01,4300.0,78.5464,78.5464,78.3397,78.3828,4300.0
2011-04-06 11:05:00,91.0,91.0,90.85,90.95,1400.0,78.3741,78.3741,78.245,78.3311,1400.0
2011-04-06 11:10:00,90.87,90.9,90.72,90.82,5600.0,78.2622,78.288,78.133,78.2191,5600.0
2011-04-06 11:15:00,90.86,90.9,90.86,90.88,400.0,78.2536,78.288,78.2536,78.2708,400.0
2011-04-06 11:20:00,90.83,90.88,90.83,90.88,300.0,78.2277,78.2708,78.2277,78.2708,300.0
2011-04-06 11:25:00,90.87,90.98,90.82,90.87,1400.0,78.2622,78.3569,78.2191,78.2622,1400.0
2011-04-06 11:30:00,90.86,90.89,90.75,90.8,1100.0,78.2536,78.2794,78.1588,78.2019,1100.0
2011-04-06 11:35:00,90.81,90.82,90.68,90.68,4100.0,78.2105,78.2191,78.0985,78.0985,4100.0
2011-04-06 11:40:00,90.69,90.69,90.61,90.61,600.0,78.1071,78.1071,78.0382,78.0382,600.0
2011-04-06 11:45:00,90.62,90.86,90.52,90.86,3100.0,78.0469,78.2536,77.9607,78.2536,3100.0
2011-04-06 11:50:00,90.86,90.86,90.68,90.79,1000.0,78.2536,78.2536,78.0985,78.1933,1000.0
2011-04-06 11:55:00,90.68,90.68,90.68,90.68,200.0,78.0985,78.0985,78.0985,78.0985,200.0
2011-04-06 12:00:00,90.57,90.64,90.57,90.61,400.0,78.0038,78.0641,78.0038,78.0382,400.0
2011-04-06 12:05:00,90.65,90.78,90.65,90.78,900.0,78.0727,78.1847,78.0727,78.1847,900.0
2011-04-06 12:10:00,90.79,90.97,90.79,90.97,1400.0,78.1933,78.3483,78.1933,78.3483,1400.0
2011-04-06 12:15:00,90.93,90.96,90.92,90.92,400.0,78.3139,78.3397,78.3052,78.3052,400.0
2011-04-06 12:20:00,90.92,91.03,90.92,91.03,500.0,78.3052,78.4,78.3052,78.4,500.0
2011-04-06 12:25:00,91.0,91.03,90.93,91.01,500.0,78.3741,78.4,78.3139,78.3828,500.0
2011-04-06 12:30:00,91.05,91.05,90.94,90.94,400.0,78.4172,78.4172,78.3225,78.3225,400.0
2011-04-06 12:35:00,90.97,91.03,90.97,91.02,2600.0,78.3483,78.4,78.3483,78.3914,2600.0
2011-04-06 12:40:00,90.95,91.13,90.95,91.0,2900.0,78.3311,78.4861,78.3311,78.3741,2900.0
2011-04-06 12:45:00,90.95,91.06,90.95,90.97,800.0,78.3311,78.4258,78.3311,78.3483,800.0
2011-04-06 12:50:00,90.99,91.03,90.94,90.94,1100.0,78.3655,78.4,78.3225,78.3225,1100.0
2011-04-06 12:55:00,90.99,91.11,90.98,91.06,2500.0,78.3655,78.4689,78.3569,78.4258,2500.0
2011-04-06 13:00:00,91.01,91.03,90.99,90.99,1300.0,78.3828,78.4,78.3655,78.3655,1300.0
2011-04-06 13:05:00,90.99,91.01,90.94,90.99,2100.0,78.3655,78.3828,78.3225,78.3655,2100.0
2011-04-06 13:10:00,91.0,91.12,91.0,91.1,1500.0,78.3741,78.4775,78.3741,78.4603,1500.0
2011-04-06 13:15:00,91.12,91.23,91.12,91.2,2500.0,78.4775,78.5722,78.4775,78.5464,2500.0
2011-04-06 13:20:00,91.18,91.21,91.18,91.19,900.0,78.5292,78.555,78.5292,78.5378,900.0
2011-04-06 13:25:00,91.23,91.28,91.2,91.28,2300.0,78.5722,78.6153,78.5464,78.6153,2300.0
2011-04-06 13:30:00,91.28,91.33,91.27,91.33,1200.0,78.6153,78.6584,78.6067,78.6584,1200.0
2011-04-06 13:35:00,91.27,91.29,91.27,91.29,300.0,78.6067,78.6239,78.6067,78.6239,300.0
2011-04-06 13:40:00,91.31,91.31,91.2,91.21,1800.0,78.6411,78.6411,78.5464,78.555,1800.0
2011-04-06 13:45:00,91.23,91.26,91.17,91.17,1200.0,78.5722,78.5981,78.5206,78.5206,1200.0
2011-04-06 13:50:00,91.24,91.27,91.24,91.25,1500.0,78.5808,78.6067,78.5808,78.5895,1500.0
2011-04-06 13:55:00,91.28,91.28,91.17,91.21,1300.0,78.6153,78.6153,78.5206,78.555,1300.0
2011-04-06 14:00:00,91.22,91.28,91.11,91.28,2600.0,78.5636,78.6153,78.4689,78.6153,2600.0
2011-04-06 14:05:00,91.23,91.36,91.18,91.36,1800.0,78.5722,78.6842,78.5292,78.6842,1800.0
2011-04-06 14:10:00,91.35,91.48,91.31,91.48,2600.0,78.6756,78.7875,78.6411,78.7875,2600.0
2011-04-06 14:15:00,91.41,91.43,91.36,91.41,800.0,78.7273,78.7445,78.6842,78.7273,800.0
2011-04-06 14:20:00,91.36,91.38,91.3,91.36,2400.0,78.6842,78.7014,78.6325,78.6842,2400.0
2011-04-06 14:25:00,91.4,91.47,91.34,91.34,1700.0,78.7186,78.7789,78.667,78.667,1700.0
2011-04-06 14:30:00,91.38,91.46,91.38,91.46,1000.0,78.7014,78.7703,78.7014,78.7703,1000.0
2011-04-06 14:35:00,91.46,91.48,91.4,91.46,2100.0,78.7703,78.7875,78.7186,78.7703,2100.0
2011-04-06 14:40:00,91.46,91.46,91.37,91.46,2500.0,78.7703,78.7703,78.6928,78.7703,2500.0
2011-04-06 14:45:00,91.5,91.52,91.41,91.41,1000.0,78.8048,78.822,78.7273,78.7273,1000.0
2011-04-06 14:50:00,91.43,91.45,91.4,91.4,1500.0,78.7445,78.7617,78.7186,78.7186,1500.0
2011-04-06 14:55:00,91.4,91.47,91.34,91.4,3700.0,78.7186,78.7789,78.667,78.7186,3700.0
2011-04-06 15:00:00,91.37,91.37,91.27,91.27,2700.0,78.6928,78.6928,78.6067,78.6067,2700.0
2011-04-06 15:05:00,91.28,91.29,91.24,91.25,4300.0,78.6153,78.6239,78.5808,78.5895,4300.0
2011-04-06 15:10:00,91.23,91.27,91.2,91.23,2100.0,78.5722,78.6067,78.5464,78.5722,2100.0
2011-04-06 15:15:00,91.24,91.27,91.15,91.15,3700.0,78.5808,78.6067,78.5033,78.5033,3700.0
2011-04-06 15:20:00,91.13,91.2,91.1,91.11,5200.0,78.4861,78.5464,78.4603,78.4689,5200.0
2011-04-06 15:25:00,91.1,91.18,91.04,91.07,2600.0,78.4603,78.5292,78.4086,78.4344,2600.0
2011-04-06 15:30:00,91.07,91.22,91.07,91.18,2900.0,78.4344,78.5636,78.4344,78.5292,2900.0
2011-04-06 15:35:00,91.17,91.22,91.17,91.22,1900.0,78.5206,78.5636,78.5206,78.5636,1900.0
2011-04-06 15:40:00,91.22,91.27,91.14,91.2,4000.0,78.5636,78.6067,78.4947,78.5464,4000.0
2011-04-06 15:45:00,91.21,91.23,91.12,91.19,5600.0,78.555,78.5722,78.4775,78.5378,5600.0
2011-04-06 15:50:00,91.17,91.19,91.1,91.15,4600.0,78.5206,78.5378,78.4603,78.5033,4600.0
2011-04-06 15:55:00,91.16,91.24,91.14,91.24,16000.0,78.5119,78.5808,78.4947,78.5808,16000.0
2011-04-07 09:30:00,91.02,91.08,90.83,91.08,4200.0,78.3914,78.443,78.2277,78.443,4200.0
2011-04-07 09:35:00,91.23,91.55,91.23,91.55,1100.0,78.5722,78.8478,78.5722,78.8478,1100.0
2011-04-07 09:40:00,91.48,91.69,91.47,91.69,1900.0,78.7875,78.9684,78.7789,78.9684,1900.0
2011-04-07 09:45:00,91.75,92.23,91.74,92.19,26500.0,79.0201,79.4335,79.0115,79.399,26500.0
2011-04-07 09:50:00,92.32,92.32,92.11,92.16,2100.0,79.511,79.511,79.3301,79.3732,2100.0
2011-04-07 09:55:00,92.24,92.24,91.88,91.93,2200.0,79.4421,79.4421,79.132,79.1751,2200.0
2011-04-07 10:00:00,92.01,92.09,91.96,91.99,1900.0,79.244,79.3129,79.2009,79.2268,1900.0
2011-04-07 10:05:00,91.96,91.98,91.86,91.91,2800.0,79.2009,79.2182,79.1148,79.1579,2800.0
2011-04-07 10:10:00,91.97,92.07,91.97,92.0,1100.0,79.2096,79.2957,79.2096,79.2354,1100.0
2011-04-07 10:15:00,91.99,91.99,91.92,91.92,1200.0,79.2268,79.2268,79.1665,79.1665,1200.0
2011-04-07 10:20:00,91.97,92.06,91.93,91.93,1300.0,79.2096,79.2871,79.1751,79.1751,1300.0
2011-04-07 10:25:00,91.94,91.94,91.83,91.83,3200.0,79.1837,79.1837,79.089,79.089,3200.0
2011-04-07 10:30:00,91.77,91.83,91.75,91.75,8000.0,79.0373,79.089,79.0201,79.0201,8000.0
2011-04-07 10:35:00,91.66,91.7,91.54,91.7,8300.0,78.9426,78.977,78.8392,78.977,8300.0
2011-04-07 10:40:00,91.65,91.65,91.28,91.35,8100.0,78.934,78.934,78.6153,78.6756,8100.0
2011-04-07 10:45:00,91.28,91.75,91.27,91.69,4800.0,78.6153,79.0201,78.6067,78.9684,4800.0
2011-04-07 10:50:00,91.79,91.82,91.71,91.82,3100.0,79.0545,79.0804,78.9856,79.0804,3100.0
2011-04-07 10:55:00,91.83,91.83,91.7,91.7,1900.0,79.089,79.089,78.977,78.977,1900.0
2011-04-07 11:00:00,91.63,91.65,91.6,91.65,3800.0,78.9167,78.934,78.8909,78.934,3800.0
2011-04-07 11:05:00,91.68,91.89,91.68,91.79,1700.0,78.9598,79.1407,78.9598,79.0545,1700.0
2011-04-07 11:10:00,91.78,91.79,91.59,91.61,1600.0,79.0459,79.0545,78.8823,78.8995,1600.0
2011-04-07 11:15:00,91.6,91.6,91.48,91.48,500.0,78.8909,78.8909,78.7875,78.7875,500.0
2011-04-07 11:20:00,91.44,91.46,91.37,91.37,4600.0,78.7531,78.7703,78.6928,78.6928,4600.0
2011-04-07 11:25:00,91.34,91.35,91.29,91.31,500.0,78.667,78.6756,78.6239,78.6411,500.0
2011-04-07 11:30:00,91.25,91.3,91.0,91.0,7800.0,78.5895,78.6325,78.3741,78.3741,7800.0
2011-04-07 11:35:00,91.05,91.09,91.05,91.09,200.0,78.4172,78.4517,78.4172,78.4517,200.0
2011-04-07 11:40:00,91.13,91.17,91.06,91.09,1900.0,78.4861,78.5206,78.4258,78.4517,1900.0
2011-04-07 11:45:00,91.17,91.19,90.96,91.03,3200.0,78.5206,78.5378,78.3397,78.4,3200.0
2011-04-07 11:50:00,91.04,91.09,91.04,91.09,1000.0,78.4086,78.4517,78.4086,78.4517,1000.0
2011-04-07 11:55:00,91.07,91.43,91.07,91.43,4500.0,78.4344,78.7445,78.4344,78.7445,4500.0
2011-04-07 12:00:00,91.41,91.48,91.35,91.35,3000.0,78.7273,78.7875,78.6756,78.6756,3000.0
2011-04-07 12:05:00,91.36,91.45,91.36,91.45,3200.0,78.6842,78.7617,78.6842,78.7617,3200.0
2011-04-07 12:10:00,91.48,91.51,91.43,91.51,400.0,78.7875,78.8134,78.7445,78.8134,400.0
2011-04-07 12:15:00,91.5,91.5,91.41,91.41,2700.0,78.8048,78.8048,78.7273,78.7273,2700.0
2011-04-07 12:20:00,91.41,91.42,91.38,91.39,9300.0,78.7273,78.7359,78.7014,78.71,9300.0
2011-04-07 12:25:00,91.29,91.29,91.29,91.29,100.0,78.6239,78.6239,78.6239,78.6239,100.0
2011-04-07 12:30:00,91.34,91.4,91.34,91.4,700.0,78.667,78.7186,78.667,78.7186,700.0
2011-04-07 12:35:00,91.37,91.56,91.35,91.56,1300.0,78.6928,78.8564,78.6756,78.8564,1300.0
2011-04-07 12:40:00,91.57,91.66,91.57,91.62,1300.0,78.8651,78.9426,78.8651,78.9081,1300.0
2011-04-07 12:45:00,91.62,91.62,91.62,91.62,0.0,78.9081,78.9081,78.9081,78.9081,0.0
2011-04-07 12:50:00,91.61,91.64,91.61,91.63,300.0,78.8995,78.9253,78.8995,78.9167,300.0
2011-04-07 12:55:00,91.64,91.64,91.5,91.5,600.0,78.9253,78.9253,78.8048,78.8048,600.0
2011-04-07 13:00:00,91.49,91.56,91.41,91.48,7200.0,78.7962,78.8564,78.7273,78.7875,7200.0
2011-04-07 13:05:00,91.49,91.6,91.45,91.6,2900.0,78.7962,78.8909,78.7617,78.8909,2900.0
2011-04-07 13:10:00,91.48,91.48,91.21,91.25,5100.0,78.7875,78.7875,78.555,78.5895,5100.0
2011-04-07 13:15:00,91.2,91.24,91.2,91.24,1400.0,78.5464,78.5808,78.5464,78.5808,1400.0
2011-04-07 13:20:00,91.16,91.22,91.16,91.18,2000.0,78.5119,78.5636,78.5119,78.5292,2000.0
2011-04-07 13:25:00,91.18,91.18,91.13,91.13,300.0,78.5292,78.5292,78.4861,78.4861,300.0
2011-04-07 13:30:00,91.06,91.06,91.0,91.04,3700.0,78.4258,78.4258,78.3741,78.4086,3700.0
2011-04-07 13:35:00,91.11,91.25,91.1,91.16,2500.0,78.4689,78.5895,78.4603,78.5119,2500.0
2011-04-07 13:40:00,91.11,91.14,90.99,91.04,4100.0,78.4689,78.4947,78.3655,78.4086,4100.0
2011-04-07 13:45:00,91.04,91.04,90.92,91.02,2700.0,78.4086,78.4086,78.3052,78.3914,2700.0
2011-04-07 13:50:00,91.01,91.04,91.0,91.04,300.0,78.3828,78.4086,78.3741,78.4086,300.0
2011-04-07 13:55:00,91.08,91.09,90.93,90.93,600.0,78.443,78.4517,78.3139,78.3139,600.0
2011-04-07 14:00:00,90.97,91.09,90.97,91.09,1600.0,78.3483,78.4517,78.3483,78.4517,1600.0
2011-04-07 14:05:00,91.01,91.02,90.98,90.98,500.0,78.3828,78.3914,78.3569,78.3569,500.0
2011-04-07 14:10:00,91.08,91.08,91.03,91.03,1500.0,78.443,78.443,78.4,78.4,1500.0
2011-04-07 14:15:00,91.06,91.06,90.97,91.03,1900.0,78.4258,78.4258,78.3483,78.4,1900.0
2011-04-07 14:20:00,90.93,91.05,90.93,91.0,800.0,78.3139,78.4172,78.3139,78.3741,800.0
2011-04-07 14:25:00,91.01,91.01,90.83,90.83,1700.0,78.3828,78.3828,78.2277,78.2277,1700.0
2011-04-07 14:30:00,90.8,90.93,90.8,90.86,2600.0,78.2019,78.3139,78.2019,78.2536,2600.0
2011-04-07 14:35:00,90.82,90.95,90.82,90.94,1200.0,78.2191,78.3311,78.2191,78.3225,1200.0
2011-04-07 14:40:00,90.9,91.06,90.9,91.01,5000.0,78.288,78.4258,78.288,78.3828,5000.0
2011-04-07 14:45:00,91.07,91.19,91.03,91.19,3200.0,78.4344,78.5378,78.4,78.5378,3200.0
2011-04-07 14:50:00,91.16,91.29,91.16,91.29,4400.0,78.5119,78.6239,78.5119,78.6239,4400.0
2011-04-07 14:55:00,91.24,91.36,91.24,91.36,1600.0,78.5808,78.6842,78.5808,78.6842,1600.0
2011-04-07 15:00:00,91.27,91.28,91.22,91.26,3700.0,78.6067,78.6153,78.5636,78.5981,3700.0
2011-04-07 15:05:00,91.24,91.24,91.18,91.18,700.0,78.5808,78.5808,78.5292,78.5292,700.0
2011-04-07 15:10:00,91.21,91.21,91.17,91.2,1400.0,78.555,78.555,78.5206,78.5464,1400.0
2011-04-07 15:15:00,91.14,91.19,91.12,91.18,2000.0,78.4947,78.5378,78.4775,78.5292,2000.0
2011-04-07 15:20:00,91.19,91.2,90.98,90.98,1600.0,78.5378,78.5464,78.3569,78.3569,1600.0
2011-04-07 15:25:00,91.04,91.05,90.95,90.99,4500.0,78.4086,78.4172,78.3311,78.3655,4500.0
2011-04-07 15:30:00,90.94,91.06,90.86,90.99,4000.0,78.3225,78.4258,78.2536,78.3655,4000.0
2011-04-07 15:35:00,90.98,91.15,90.98,91.13,4200.0,78.3569,78.5033,78.3569,78.4861,4200.0
2011-04-07 15:40:00,91.17,91.21,91.09,91.16,5300.0,78.5206,78.555,78.4517,78.5119,5300.0
2011-04-07 15:45:00,91.17,91.17,90.92,90.97,6200.0,78.5206,78.5206,78.3052,78.3483,6200.0
2011-04-07 15:50:00,90.98,91.04,90.88,90.97,4700.0,78.3569,78.4086,78.2708,78.3483,4700.0
2011-04-07 15:55:00,90.98,90.98,90.83,90.93,8500.0,78.3569,78.3569,78.2277,78.3139,8500.0
2011-04-08 09:30:00,91.58,91.78,91.58,91.78,1000.0,78.8737,79.0459,78.8737,79.0459,1000.0
2011-04-08 09:35:00,91.75,91.8,91.6,91.6,1300.0,79.0201,79.0631,78.8909,78.8909,1300.0
2011-04-08 09:40:00,91.61,91.62,91.61,91.61,600.0,78.8995,78.9081,78.8995,78.8995,600.0
2011-04-08 09:45:00,91.56,91.58,91.4,91.48,1900.0,78.8564,78.8737,78.7186,78.7875,1900.0
2011-04-08 09:50:00,91.48,91.48,91.33,91.45,2400.0,78.7875,78.7875,78.6584,78.7617,2400.0
2011-04-08 09:55:00,91.46,91.51,91.46,91.51,700.0,78.7703,78.8134,78.7703,78.8134,700.0
2011-04-08 10:00:00,91.42,91.5,91.3,91.48,3000.0,78.7359,78.8048,78.6325,78.7875,3000.0
2011-04-08 10:05:00,91.36,91.4,91.24,91.24,2800.0,78.6842,78.7186,78.5808,78.5808,2800.0
2011-04-08 10:10:00,91.32,91.5,91.32,91.5,4900.0,78.6497,78.8048,78.6497,78.8048,4900.0
2011-04-08 10:15:00,91.56,91.56,91.3,91.35,3300.0,78.8564,78.8564,78.6325,78.6756,3300.0
2011-04-08 10:20:00,91.29,91.32,91.2,91.2,6400.0,78.6239,78.6497,78.5464,78.5464,6400.0
2011-04-08 10:25:00,91.29,91.35,91.17,91.2,3200.0,78.6239,78.6756,78.5206,78.5464,3200.0
2011-04-08 10:30:00,91.16,91.3,91.16,91.23,7900.0,78.5119,78.6325,78.5119,78.5722,7900.0
2011-04-08 10:35:00,91.23,91.28,91.16,91.23,10200.0,78.5722,78.6153,78.5119,78.5722,10200.0
2011-04-08 10:40:00,91.24,91.26,91.11,91.14,3900.0,78.5808,78.5981,78.4689,78.4947,3900.0
2011-04-08 10:45:00,91.12,91.16,91.11,91.11,1100.0,78.4775,78.5119,78.4689,78.4689,1100.0
2011-04-08 10:50:00,91.12,91.12,91.01,91.01,700.0,78.4775,78.4775,78.3828,78.3828,700.0
2011-04-08 10:55:00,91.01,91.12,90.94,90.94,7600.0,78.3828,78.4775,78.3225,78.3225,7600.0
2011-04-08 11:00:00,90.94,90.97,90.78,90.86,7100.0,78.3225,78.3483,78.1847,78.2536,7100.0
2011-04-08 11:05:00,90.79,90.86,90.79,90.84,2100.0,78.1933,78.2536,78.1933,78.2363,2100.0
2011-04-08 11:10:00,90.83,90.91,90.69,90.75,3100.0,78.2277,78.2966,78.1071,78.1588,3100.0
2011-04-08 11:15:00,90.83,90.86,90.78,90.78,1300.0,78.2277,78.2536,78.1847,78.1847,1300.0
2011-04-08 11:20:00,90.77,90.8,90.76,90.79,900.0,78.1761,78.2019,78.1674,78.1933,900.0
2011-04-08 11:25:00,90.8,90.83,90.66,90.66,900.0,78.2019,78.2277,78.0813,78.0813,900.0
2011-04-08 11:30:00,90.66,90.84,90.66,90.84,3300.0,78.0813,78.2363,78.0813,78.2363,3300.0
2011-04-08 11:35:00,90.88,90.88,90.81,90.81,2200.0,78.2708,78.2708,78.2105,78.2105,2200.0
2011-04-08 11:40:00,90.77,90.82,90.75,90.82,1400.0,78.1761,78.2191,78.1588,78.2191,1400.0
2011-04-08 11:45:00,90.91,90.92,90.87,90.87,300.0,78.2966,78.3052,78.2622,78.2622,300.0
2011-04-08 11:50:00,90.88,91.02,90.88,90.96,10100.0,78.2708,78.3914,78.2708,78.3397,10100.0
2011-04-08 11:55:00,90.89,90.91,90.84,90.91,1400.0,78.2794,78.2966,78.2363,78.2966,1400.0
2011-04-08 12:00:00,90.95,91.01,90.95,91.01,1100.0,78.3311,78.3828,78.3311,78.3828,1100.0
2011-04-08 12:05:00,91.05,91.06,91.05,91.05,400.0,78.4172,78.4258,78.4172,78.4172,400.0
2011-04-08 12:10:00,90.96,91.01,90.96,91.0,1000.0,78.3397,78.3828,78.3397,78.3741,1000.0
2011-04-08 12:15:00,91.01,91.05,91.01,91.04,700.0,78.3828,78.4172,78.3828,78.4086,700.0
2011-04-08 12:20:00,91.0,91.01,90.99,90.99,4300.0,78.3741,78.3828,78.3655,78.3655,4300.0
2011-04-08 12:25:00,91.0,91.0,90.99,91.0,1300.0,78.3741,78.3741,78.3655,78.3741,1300.0
2011-04-08 12:30:00,90.97,91.01,90.97,91.01,2400.0,78.3483,78.3828,78.3483,78.3828,2400.0
2011-04-08 12:35:00,91.01,91.01,90.89,90.89,400.0,78.3828,78.3828,78.2794,78.2794,400.0
2011-04-08 12:40:00,90.89,90.9,90.85,90.85,300.0,78.2794,78.288,78.245,78.245,300.0
2011-04-08 12:45:00,90.85,90.87,90.85,90.87,700.0,78.245,78.2622,78.245,78.2622,700.0
2011-04-08 12:50:00,90.85,90.9,90.78,90.78,1700.0,78.245,78.288,78.1847,78.1847,1700.0
2011-04-08 12:55:00,90.76,90.78,90.72,90.74,3000.0,78.1674,78.1847,78.133,78.1502,3000.0
2011-04-08 13:00:00,90.73,90.78,90.68,90.68,1600.0,78.1416,78.1847,78.0985,78.0985,1600.0
2011-04-08 13:05:00,90.71,90.77,90.63,90.77,4100.0,78.1244,78.1761,78.0555,78.1761,4100.0
2011-04-08 13:10:00,90.73,90.76,90.73,90.76,700.0,78.1416,78.1674,78.1416,78.1674,700.0
2011-04-08 13:15:00,90.77,90.84,90.69,90.76,1700.0,78.1761,78.2363,78.1071,78.1674,1700.0
2011-04-08 13:20:00,90.79,90.79,90.79,90.79,300.0,78.1933,78.1933,78.1933,78.1933,300.0
2011-04-08 13:25:00,90.73,90.73,90.73,90.73,200.0,78.1416,78.1416,78.1416,78.1416,200.0
2011-04-08 13:30:00,90.69,90.73,90.69,90.73,3200.0,78.1071,78.1416,78.1071,78.1416,3200.0
2011-04-08 13:35:00,90.73,90.73,90.68,90.68,700.0,78.1416,78.1416,78.0985,78.0985,700.0
2011-04-08 13:40:00,90.62,90.63,90.62,90.63,700.0,78.0469,78.0555,78.0469,78.0555,700.0
2011-04-08 13:45:00,90.63,90.69,90.63,90.69,2100.0,78.0555,78.1071,78.0555,78.1071,2100.0
2011-04-08 13:50:00,90.7,90.81,90.7,90.81,5100.0,78.1158,78.2105,78.1158,78.2105,5100.0
2011-04-08 13:55:00,90.79,90.87,90.79,90.84,1500.0,78.1933,78.2622,78.1933,78.2363,1500.0
2011-04-08 14:00:00,90.76,90.76,90.73,90.75,3800.0,78.1674,78.1674,78.1416,78.1588,3800.0
2011-04-08 14:05:00,90.75,90.77,90.72,90.76,2000.0,78.1588,78.1761,78.133,78.1674,2000.0
2011-04-08 14:10:00,90.75,90.77,90.71,90.72,700.0,78.1588,78.1761,78.1244,78.133,700.0
2011-04-08 14:15:00,90.7,90.71,90.6,90.6,13300.0,78.1158,78.1244,78.0296,78.0296,13300.0
2011-04-08 14:20:00,90.55,90.55,90.45,90.45,3800.0,77.9866,77.9866,77.9004,77.9004,3800.0
2011-04-08 14:25:00,90.48,90.51,90.42,90.42,16900.0,77.9263,77.9521,77.8746,77.8746,16900.0
2011-04-08 14:30:00,90.38,90.39,90.21,90.28,1100.0,77.8402,77.8488,77.6937,77.754,1100.0
2011-04-08 14:35:00,90.3,90.33,90.23,90.32,8800.0,77.7713,77.7971,77.711,77.7885,8800.0
2011-04-08 14:40:00,90.31,90.31,90.22,90.25,4300.0,77.7799,77.7799,77.7024,77.7282,4300.0
2011-04-08 14:45:00,90.21,90.22,90.09,90.1,5500.0,77.6937,77.7024,77.5904,77.599,5500.0
2011-04-08 14:50:00,90.03,90.08,89.94,89.96,5300.0,77.5387,77.5818,77.4612,77.4784,5300.0
2011-04-08 14:55:00,89.97,90.02,89.65,89.76,9500.0,77.487,77.5301,77.2114,77.3062,9500.0
2011-04-08 15:00:00,89.77,90.04,89.77,90.03,31300.0,77.3148,77.5473,77.3148,77.5387,31300.0
2011-04-08 15:05:00,90.0,90.27,90.0,90.25,6200.0,77.5129,77.7454,77.5129,77.7282,6200.0
2011-04-08 15:10:00,90.21,90.26,90.12,90.2,6500.0,77.6937,77.7368,77.6162,77.6851,6500.0
2011-04-08 15:15:00,90.22,90.22,90.11,90.22,8400.0,77.7024,77.7024,77.6076,77.7024,8400.0
2011-04-08 15:20:00,90.21,90.21,90.18,90.21,5900.0,77.6937,77.6937,77.6679,77.6937,5900.0
2011-04-08 15:25:00,90.17,90.17,90.03,90.06,2100.0,77.6593,77.6593,77.5387,77.5646,2100.0
2011-04-08 15:30:00,90.08,90.08,89.96,89.99,2900.0,77.5818,77.5818,77.4784,77.5043,2900.0
2011-04-08 15:35:00,90.05,90.06,89.98,89.98,1700.0,77.5559,77.5646,77.4957,77.4957,1700.0
2011-04-08 15:40:00,89.98,90.08,89.93,89.93,5400.0,77.4957,77.5818,77.4526,77.4526,5400.0
2011-04-08 15:45:00,89.94,90.06,89.92,89.96,6200.0,77.4612,77.5646,77.444,77.4784,6200.0
2011-04-08 15:50:00,89.98,90.1,89.97,90.09,5200.0,77.4957,77.599,77.487,77.5904,5200.0
2011-04-08 15:55:00,90.09,90.14,90.02,90.06,11600.0,77.5904,77.6335,77.5301,77.5646,11600.0
2011-04-11 09:30:00,90.02,90.02,89.72,89.72,3600.0,77.5301,77.5301,77.2717,77.2717,3600.0
2011-04-11 09:35:00,89.73,89.74,89.3,89.4,6600.0,77.2803,77.289,76.91,76.9961,6600.0
2011-04-11 09:40:00,89.4,89.4,89.16,89.16,1700.0,76.9961,76.9961,76.7894,76.7894,1700.0
2011-04-11 09:45:00,89.18,89.31,89.15,89.23,5000.0,76.8067,76.9186,76.7808,76.8497,5000.0
2011-04-11 09:50:00,89.28,89.32,89.24,89.27,13600.0,76.8928,76.9272,76.8583,76.8842,13600.0
2011-04-11 09:55:00,89.34,89.38,89.27,89.27,2200.0,76.9445,76.9789,76.8842,76.8842,2200.0
2011-04-11 10:00:00,89.37,89.39,89.22,89.22,1300.0,76.9703,76.9875,76.8411,76.8411,1300.0
2011-04-11 10:05:00,89.22,89.22,89.09,89.18,1400.0,76.8411,76.8411,76.7291,76.8067,1400.0
2011-04-11 10:10:00,89.16,89.25,89.1,89.25,2600.0,76.7894,76.8669,76.7378,76.8669,2600.0
2011-04-11 10:15:00,89.25,89.3,89.25,89.26,1500.0,76.8669,76.91,76.8669,76.8756,1500.0
2011-04-11 10:20:00,89.25,89.3,89.22,89.22,1700.0,76.8669,76.91,76.8411,76.8411,1700.0
2011-04-11 10:25:00,89.2,89.27,89.15,89.15,1200.0,76.8239,76.8842,76.7808,76.7808,1200.0
2011-04-11 10:30:00,89.22,89.28,89.22,89.26,2900.0,76.8411,76.8928,76.8411,76.8756,2900.0
2011-04-11 10:35:00,89.2,89.32,89.2,89.25,4800.0,76.8239,76.9272,76.8239,76.8669,4800.0
2011-04-11 10:40:00,89.21,89.26,89.21,89.25,1100.0,76.8325,76.8756,76.8325,76.8669,1100.0
2011-04-11 10:45:00,89.26,89.26,89.16,89.19,2200.0,76.8756,76.8756,76.7894,76.8153,2200.0
2011-04-11 10:50:00,89.19,89.25,89.14,89.14,2500.0,76.8153,76.8669,76.7722,76.7722,2500.0
2011-04-11 10:55:00,89.15,89.24,89.15,89.15,1100.0,76.7808,76.8583,76.7808,76.7808,1100.0
2011-04-11 11:00:00,89.14,89.24,89.14,89.15,1000.0,76.7722,76.8583,76.7722,76.7808,1000.0
2011-04-11 11:05:00,89.18,89.31,89.18,89.31,500.0,76.8067,76.9186,76.8067,76.9186,500.0
2011-04-11 11:10:00,89.25,89.28,89.21,89.25,900.0,76.8669,76.8928,76.8325,76.8669,900.0
2011-04-11 11:15:00,89.22,89.42,89.21,89.21,3100.0,76.8411,77.0134,76.8325,76.8325,3100.0
2011-04-11 11:20:00,89.17,89.17,88.98,88.98,2000.0,76.798,76.798,76.6344,76.6344,2000.0
2011-04-11 11:25:00,89.03,89.15,89.03,89.09,1500.0,76.6775,76.7808,76.6775,76.7291,1500.0
2011-04-11 11:30:00,89.03,89.03,88.84,88.97,1100.0,76.6775,76.6775,76.5138,76.6258,1100.0
2011-04-11 11:35:00,88.97,89.08,88.86,88.86,1400.0,76.6258,76.7205,76.5311,76.5311,1400.0
2011-04-11 11:40:00,88.89,88.95,88.86,88.95,700.0,76.5569,76.6086,76.5311,76.6086,700.0
2011-04-11 11:45:00,88.9,88.91,88.85,88.91,500.0,76.5655,76.5741,76.5224,76.5741,500.0
2011-04-11 11:50:00,88.86,88.88,88.85,88.85,600.0,76.5311,76.5483,76.5224,76.5224,600.0
2011-04-11 11:55:00,88.85,88.85,88.73,88.76,1300.0,76.5224,76.5224,76.4191,76.4449,1300.0
2011-04-11 12:00:00,88.73,88.73,88.68,88.72,600.0,76.4191,76.4191,76.376,76.4105,600.0
2011-04-11 12:05:00,88.72,88.73,88.67,88.73,700.0,76.4105,76.4191,76.3674,76.4191,700.0
2011-04-11 12:10:00,88.67,88.67,88.67,88.67,100.0,76.3674,76.3674,76.3674,76.3674,100.0
2011-04-11 12:15:00,88.7,88.7,88.64,88.66,1200.0,76.3933,76.3933,76.3416,76.3588,1200.0
2011-04-11 12:20:00,88.69,88.74,88.52,88.52,9100.0,76.3846,76.4277,76.2382,76.2382,9100.0
2011-04-11 12:25:00,88.51,88.61,88.49,88.57,1700.0,76.2296,76.3157,76.2124,76.2813,1700.0
2011-04-11 12:30:00,88.5,88.55,88.49,88.49,300.0,76.221,76.2641,76.2124,76.2124,300.0
2011-04-11 12:35:00,88.51,88.51,88.26,88.26,1900.0,76.2296,76.2296,76.0143,76.0143,1900.0
2011-04-11 12:40:00,88.27,88.28,88.27,88.28,200.0,76.0229,76.0315,76.0229,76.0315,200.0
2011-04-11 12:45:00,88.33,88.34,88.28,88.28,1100.0,76.0746,76.0832,76.0315,76.0315,1100.0
2011-04-11 12:50:00,88.29,88.29,88.26,88.26,200.0,76.0401,76.0401,76.0143,76.0143,200.0
2011-04-11 12:55:00,88.3,88.32,88.18,88.18,2000.0,76.0488,76.066,75.9454,75.9454,2000.0
2011-04-11 13:00:00,88.2,88.25,88.18,88.25,1100.0,75.9626,76.0057,75.9454,76.0057,1100.0
2011-04-11 13:05:00,88.22,88.35,88.22,88.33,1000.0,75.9799,76.0918,75.9799,76.0746,1000.0
2011-04-11 13:10:00,88.33,88.35,88.31,88.31,500.0,76.0746,76.0918,76.0574,76.0574,500.0
2011-04-11 13:15:00,88.3,88.3,88.17,88.22,900.0,76.0488,76.0488,75.9368,75.9799,900.0
2011-04-11 13:20:00,88.3,88.39,88.3,88.39,700.0,76.0488,76.1263,76.0488,76.1263,700.0
2011-04-11 13:25:00,88.42,88.45,88.39,88.39,1100.0,76.1521,76.1779,76.1263,76.1263,1100.0
2011-04-11 13:30:00,88.43,88.55,88.41,88.41,1900.0,76.1607,76.2641,76.1435,76.1435,1900.0
2011-04-11 13:35:00,88.33,88.35,88.32,88.32,1000.0,76.0746,76.0918,76.066,76.066,1000.0
2011-04-11 13:40:00,88.39,88.45,88.39,88.45,300.0,76.1263,76.1779,76.1263,76.1779,300.0
2011-04-11 13:45:00,88.44,88.47,88.44,88.46,1900.0,76.1693,76.1952,76.1693,76.1866,1900.0
2011-04-11 13:50:00,88.47,88.48,88.4,88.4,2300.0,76.1952,76.2038,76.1349,76.1349,2300.0
2011-04-11 13:55:00,88.5,88.5,88.4,88.46,800.0,76.221,76.221,76.1349,76.1866,800.0
2011-04-11 14:00:00,88.51,88.51,88.43,88.49,1200.0,76.2296,76.2296,76.1607,76.2124,1200.0
2011-04-11 14:05:00,88.38,88.54,88.38,88.54,800.0,76.1177,76.2555,76.1177,76.2555,800.0
2011-04-11 14:10:00,88.52,88.53,88.47,88.47,700.0,76.2382,76.2468,76.1952,76.1952,700.0
2011-04-11 14:15:00,88.52,88.58,88.51,88.58,1200.0,76.2382,76.2899,76.2296,76.2899,1200.0
2011-04-11 14:20:00,88.58,88.61,88.48,88.48,2600.0,76.2899,76.3157,76.2038,76.2038,2600.0
2011-04-11 14:25:00,88.51,88.53,88.51,88.51,500.0,76.2296,76.2468,76.2296,76.2296,500.0
2011-04-11 14:30:00,88.55,88.66,88.45,88.45,3700.0,76.2641,76.3588,76.1779,76.1779,3700.0
2011-04-11 14:35:00,88.44,88.45,88.37,88.4,1600.0,76.1693,76.1779,76.109,76.1349,1600.0
2011-04-11 14:40:00,88.42,88.48,88.42,88.48,600.0,76.1521,76.2038,76.1521,76.2038,600.0
2011-04-11 14:45:00,88.44,88.44,88.31,88.31,1500.0,76.1693,76.1693,76.0574,76.0574,1500.0
2011-04-11 14:50:00,88.37,88.48,88.37,88.45,900.0,76.109,76.2038,76.109,76.1779,900.0
2011-04-11 14:55:00,88.4,88.4,88.15,88.3,4500.0,76.1349,76.1349,75.9196,76.0488,4500.0
2011-04-11 15:00:00,88.35,88.35,88.19,88.27,2200.0,76.0918,76.0918,75.954,76.0229,2200.0
2011-04-11 15:05:00,88.29,88.32,88.24,88.32,1300.0,76.0401,76.066,75.9971,76.066,1300.0
2011-04-11 15:10:00,88.3,88.31,88.22,88.22,2000.0,76.0488,76.0574,75.9799,75.9799,2000.0
2011-04-11 15:15:00,88.21,88.32,88.19,88.27,3600.0,75.9712,76.066,75.954,76.0229,3600.0
2011-04-11 15:20:00,88.26,88.33,88.25,88.28,2600.0,76.0143,76.0746,76.0057,76.0315,2600.0
2011-04-11 15:25:00,88.33,88.33,88.23,88.23,1500.0,76.0746,76.0746,75.9885,75.9885,1500.0
2011-04-11 15:30:00,88.2,88.32,88.2,88.21,3700.0,75.9626,76.066,75.9626,75.9712,3700.0
2011-04-11 15:35:00,88.19,88.22,88.13,88.13,7100.0,75.954,75.9799,75.9023,75.9023,7100.0
2011-04-11 15:40:00,88.14,88.15,88.0,88.08,16500.0,75.911,75.9196,75.7904,75.8593,16500.0
2011-04-11 15:45:00,88.11,88.4,88.04,88.32,33000.0,75.8851,76.1349,75.8248,76.066,33000.0
2011-04-11 15:50:00,88.34,88.52,88.34,88.43,9000.0,76.0832,76.2382,76.0832,76.1607,9000.0
2011-04-11 15:55:00,88.46,88.59,88.39,88.46,29900.0,76.1866,76.2985,76.1263,76.1866,29900.0
2011-04-12 09:30:00,87.7,87.89,87.7,87.89,4600.0,75.532,75.6956,75.532,75.6956,4600.0
2011-04-12 09:35:00,87.97,88.14,87.93,88.11,1800.0,75.7645,75.911,75.7301,75.8851,1800.0
2011-04-12 09:40:00,88.29,88.32,88.23,88.3,500.0,76.0401,76.066,75.9885,76.0488,500.0
2011-04-12 09:45:00,88.39,88.55,88.35,88.55,4400.0,76.1263,76.2641,76.0918,76.2641,4400.0
2011-04-12 09:50:00,88.47,88.63,88.4,88.63,5900.0,76.1952,76.333,76.1349,76.333,5900.0
2011-04-12 09:55:00,88.66,88.73,88.37,88.44,6400.0,76.3588,76.4191,76.109,76.1693,6400.0
2011-04-12 10:00:00,88.5,88.63,88.38,88.59,3100.0,76.221,76.333,76.1177,76.2985,3100.0
2011-04-12 10:05:00,88.57,88.57,88.24,88.43,12300.0,76.2813,76.2813,75.9971,76.1607,12300.0
2011-04-12 10:10:00,88.44,88.89,88.34,88.84,4800.0,76.1693,76.5569,76.0832,76.5138,4800.0
2011-04-12 10:15:00,88.82,88.83,88.63,88.63,5300.0,76.4966,76.5052,76.333,76.333,5300.0
2011-04-12 10:20:00,88.67,88.7,88.39,88.39,1700.0,76.3674,76.3933,76.1263,76.1263,1700.0
2011-04-12 10:25:00,88.37,88.89,88.36,88.5,28000.0,76.109,76.5569,76.1004,76.221,28000.0
2011-04-12 10:30:00,88.44,88.52,88.17,88.17,9500.0,76.1693,76.2382,75.9368,75.9368,9500.0
2011-04-12 10:35:00,88.18,88.18,87.94,87.94,1800.0,75.9454,75.9454,75.7387,75.7387,1800.0
2011-04-12 10:40:00,87.99,88.22,87.99,88.06,2900.0,75.7818,75.9799,75.7818,75.8421,2900.0
2011-04-12 10:45:00,87.98,88.12,87.83,88.12,6700.0,75.7732,75.8937,75.644,75.8937,6700.0
2011-04-12 10:50:00,88.14,88.15,87.88,87.93,2400.0,75.911,75.9196,75.687,75.7301,2400.0
2011-04-12 10:55:00,87.93,87.98,87.86,87.95,6100.0,75.7301,75.7732,75.6698,75.7473,6100.0
2011-04-12 11:00:00,87.95,87.96,87.85,87.85,5400.0,75.7473,75.7559,75.6612,75.6612,5400.0
2011-04-12 11:05:00,87.89,87.9,87.58,87.58,11400.0,75.6956,75.7043,75.4286,75.4286,11400.0
2011-04-12 11:10:00,87.7,87.88,87.7,87.82,11300.0,75.532,75.687,75.532,75.6354,11300.0
2011-04-12 11:15:00,87.85,87.85,87.73,87.73,1400.0,75.6612,75.6612,75.5578,75.5578,1400.0
2011-04-12 11:20:00,87.71,87.87,87.63,87.85,7000.0,75.5406,75.6784,75.4717,75.6612,7000.0
2011-04-12 11:25:00,88.04,88.1,87.9,87.98,14300.0,75.8248,75.8765,75.7043,75.7732,14300.0
2011-04-12 11:30:00,87.96,87.99,87.92,87.95,2400.0,75.7559,75.7818,75.7215,75.7473,2400.0
2011-04-12 11:35:00,88.0,88.1,88.0,88.02,1400.0,75.7904,75.8765,75.7904,75.8076,1400.0
2011-04-12 11:40:00,88.01,88.11,87.91,88.11,3300.0,75.799,75.8851,75.7129,75.8851,3300.0
2011-04-12 11:45:00,88.11,88.11,87.98,88.01,1200.0,75.8851,75.8851,75.7732,75.799,1200.0
2011-04-12 11:50:00,87.97,88.01,87.88,87.88,1400.0,75.7645,75.799,75.687,75.687,1400.0
2011-04-12 11:55:00,87.86,87.86,87.8,87.81,900.0,75.6698,75.6698,75.6181,75.6267,900.0
2011-04-12 12:00:00,87.74,87.91,87.7,87.86,2300.0,75.5664,75.7129,75.532,75.6698,2300.0
2011-04-12 12:05:00,87.82,87.86,87.8,87.83,1600.0,75.6354,75.6698,75.6181,75.644,1600.0
2011-04-12 12:10:00,87.83,87.83,87.73,87.76,2100.0,75.644,75.644,75.5578,75.5837,2100.0
2011-04-12 12:15:00,87.78,87.88,87.78,87.81,2500.0,75.6009,75.687,75.6009,75.6267,2500.0
2011-04-12 12:20:00,87.81,87.81,87.77,87.78,1600.0,75.6267,75.6267,75.5923,75.6009,1600.0
2011-04-12 12:25:00,87.81,87.81,87.7,87.75,1400.0,75.6267,75.6267,75.532,75.5751,1400.0
2011-04-12 12:30:00,87.82,87.82,87.73,87.75,1600.0,75.6354,75.6354,75.5578,75.5751,1600.0
2011-04-12 12:35:00,87.76,87.89,87.76,87.89,2600.0,75.5837,75.6956,75.5837,75.6956,2600.0
2011-04-12 12:40:00,87.91,88.02,87.84,88.02,1200.0,75.7129,75.8076,75.6526,75.8076,1200.0
2011-04-12 12:45:00,88.1,88.11,88.03,88.1,2400.0,75.8765,75.8851,75.8162,75.8765,2400.0
2011-04-12 12:50:00,88.1,88.1,87.99,87.99,1600.0,75.8765,75.8765,75.7818,75.7818,1600.0
2011-04-12 12:55:00,87.98,88.08,87.86,88.08,2000.0,75.7732,75.8593,75.6698,75.8593,2000.0
2011-04-12 13:00:00,87.98,87.99,87.93,87.97,1300.0,75.7732,75.7818,75.7301,75.7645,1300.0
2011-04-12 13:05:00,88.14,88.14,87.98,87.98,1200.0,75.911,75.911,75.7732,75.7732,1200.0
2011-04-12 13:10:00,88.0,88.0,87.76,87.81,1000.0,75.7904,75.7904,75.5837,75.6267,1000.0
2011-04-12 13:15:00,87.81,87.82,87.73,87.73,1200.0,75.6267,75.6354,75.5578,75.5578,1200.0
2011-04-12 13:20:00,87.73,87.73,87.67,87.68,300.0,75.5578,75.5578,75.5062,75.5148,300.0
2011-04-12 13:25:00,87.65,87.79,87.65,87.79,1400.0,75.4889,75.6095,75.4889,75.6095,1400.0
2011-04-12 13:30:00,87.89,87.9,87.77,87.77,1300.0,75.6956,75.7043,75.5923,75.5923,1300.0
2011-04-12 13:35:00,87.85,87.85,87.79,87.79,1800.0,75.6612,75.6612,75.6095,75.6095,1800.0
2011-04-12 13:40:00,87.74,87.84,87.74,87.8,2200.0,75.5664,75.6526,75.5664,75.6181,2200.0
2011-04-12 13:45:00,87.92,88.0,87.91,87.98,800.0,75.7215,75.7904,75.7129,75.7732,800.0
2011-04-12 13:50:00,87.98,87.99,87.92,87.92,1100.0,75.7732,75.7818,75.7215,75.7215,1100.0
2011-04-12 13:55:00,87.91,88.0,87.91,88.0,10200.0,75.7129,75.7904,75.7129,75.7904,10200.0
2011-04-12 14:00:00,87.99,88.08,87.99,88.04,2800.0,75.7818,75.8593,75.7818,75.8248,2800.0
2011-04-12 14:05:00,88.06,88.43,88.06,88.43,2200.0,75.8421,76.1607,75.8421,76.1607,2200.0
2011-04-12 14:10:00,88.39,88.39,88.23,88.25,6300.0,76.1263,76.1263,75.9885,76.0057,6300.0
2011-04-12 14:15:00,88.29,88.34,88.29,88.31,1000.0,76.0401,76.0832,76.0401,76.0574,1000.0
2011-04-12 14:20:00,88.37,88.46,88.3,88.3,3000.0,76.109,76.1866,76.0488,76.0488,3000.0
2011-04-12 14:25:00,88.33,88.36,88.28,88.28,3700.0,76.0746,76.1004,76.0315,76.0315,3700.0
2011-04-12 14:30:00,88.35,88.54,88.35,88.48,11700.0,76.0918,76.2555,76.0918,76.2038,11700.0
2011-04-12 14:35:00,88.45,88.5,88.4,88.42,2500.0,76.1779,76.221,76.1349,76.1521,2500.0
2011-04-12 14:40:00,88.41,88.45,88.25,88.27,1400.0,76.1435,76.1779,76.0057,76.0229,1400.0
2011-04-12 14:45:00,88.21,88.21,88.08,88.08,1900.0,75.9712,75.9712,75.8593,75.8593,1900.0
2011-04-12 14:50:00,88.12,88.21,88.11,88.21,2100.0,75.8937,75.9712,75.8851,75.9712,2100.0
2011-04-12 14:55:00,88.26,88.26,88.06,88.13,2600.0,76.0143,76.0143,75.8421,75.9023,2600.0
2011-04-12 15:00:00,88.17,88.17,88.04,88.16,3700.0,75.9368,75.9368,75.8248,75.9282,3700.0
2011-04-12 15:05:00,88.17,88.19,88.06,88.07,4700.0,75.9368,75.954,75.8421,75.8507,4700.0
2011-04-12 15:10:00,88.09,88.17,88.08,88.08,4500.0,75.8679,75.9368,75.8593,75.8593,4500.0
2011-04-12 15:15:00,88.09,88.11,88.01,88.05,4800.0,75.8679,75.8851,75.799,75.8334,4800.0
2011-04-12 15:20:00,88.01,88.08,87.88,88.02,4400.0,75.799,75.8593,75.687,75.8076,4400.0
2011-04-12 15:25:00,88.01,88.02,87.84,87.88,8700.0,75.799,75.8076,75.6526,75.687,8700.0
2011-04-12 15:30:00,87.87,87.88,87.82,87.86,3900.0,75.6784,75.687,75.6354,75.6698,3900.0
2011-04-12 15:35:00,87.87,88.05,87.86,87.94,4000.0,75.6784,75.8334,75.6698,75.7387,4000.0
2011-04-12 15:40:00,87.93,87.97,87.86,87.95,5200.0,75.7301,75.7645,75.6698,75.7473,5200.0
2011-04-12 15:45:00,87.95,88.0,87.83,88.0,6300.0,75.7473,75.7904,75.644,75.7904,6300.0
2011-04-12 15:50:00,88.03,88.15,88.01,88.07,5200.0,75.8162,75.9196,75.799,75.8507,5200.0
2011-04-12 15:55:00,88.06,88.12,88.02,88.11,5600.0,75.8421,75.8937,75.8076,75.8851,5600.0
2011-04-13 09:30:00,88.71,88.91,88.55,88.55,3600.0,76.4019,76.5741,76.2641,76.2641,3600.0
2011-04-13 09:35:00,88.38,88.39,88.25,88.25,1400.0,76.1177,76.1263,76.0057,76.0057,1400.0
2011-04-13 09:40:00,88.26,88.26,88.15,88.17,600.0,76.0143,76.0143,75.9196,75.9368,600.0
2011-04-13 09:45:00,88.08,88.08,88.02,88.05,400.0,75.8593,75.8593,75.8076,75.8334,400.0
2011-04-13 09:50:00,88.12,88.16,88.12,88.16,900.0,75.8937,75.9282,75.8937,75.9282,900.0
2011-04-13 09:55:00,88.11,88.11,87.87,88.0,12300.0,75.8851,75.8851,75.6784,75.7904,12300.0
2011-04-13 10:00:00,88.0,88.08,87.82,87.97,7000.0,75.7904,75.8593,75.6354,75.7645,7000.0
2011-04-13 10:05:00,87.95,88.02,87.95,87.97,800.0,75.7473,75.8076,75.7473,75.7645,800.0
2011-04-13 10:10:00,87.96,88.03,87.94,87.98,3000.0,75.7559,75.8162,75.7387,75.7732,3000.0
2011-04-13 10:15:00,88.01,88.03,88.0,88.01,6700.0,75.799,75.8162,75.7904,75.799,6700.0
2011-04-13 10:20:00,88.0,88.11,87.98,88.08,3200.0,75.7904,75.8851,75.7732,75.8593,3200.0
2011-04-13 10:25:00,88.12,88.29,88.08,88.14,4100.0,75.8937,76.0401,75.8593,75.911,4100.0
2011-04-13 10:30:00,88.12,88.12,87.99,87.99,2400.0,75.8937,75.8937,75.7818,75.7818,2400.0
2011-04-13 10:35:00,87.99,88.02,87.99,87.99,7900.0,75.7818,75.8076,75.7818,75.7818,7900.0
2011-04-13 10:40:00,88.0,88.14,87.99,88.1,2900.0,75.7904,75.911,75.7818,75.8765,2900.0
2011-04-13 10:45:00,88.11,88.12,88.02,88.09,3600.0,75.8851,75.8937,75.8076,75.8679,3600.0
2011-04-13 10:50:00,88.1,88.18,88.01,88.01,1100.0,75.8765,75.9454,75.799,75.799,1100.0
2011-04-13 10:55:00,88.03,88.1,88.03,88.03,800.0,75.8162,75.8765,75.8162,75.8162,800.0
2011-04-13 11:00:00,88.03,88.04,87.99,88.0,2200.0,75.8162,75.8248,75.7818,75.7904,2200.0
2011-04-13 11:05:00,87.99,88.01,87.98,87.98,5900.0,75.7818,75.799,75.7732,75.7732,5900.0
2011-04-13 11:10:00,87.98,88.0,87.96,88.0,10600.0,75.7732,75.7904,75.7559,75.7904,10600.0
2011-04-13 11:15:00,87.98,88.02,87.98,87.98,4100.0,75.7732,75.8076,75.7732,75.7732,4100.0
2011-04-13 11:20:00,87.98,88.0,87.94,87.94,7200.0,75.7732,75.7904,75.7387,75.7387,7200.0
2011-04-13 11:25:00,87.94,87.95,87.88,87.88,7900.0,75.7387,75.7473,75.687,75.687,7900.0
2011-04-13 11:30:00,87.88,87.9,87.88,87.88,1900.0,75.687,75.7043,75.687,75.687,1900.0
2011-04-13 11:35:00,87.89,87.89,87.84,87.84,5900.0,75.6956,75.6956,75.6526,75.6526,5900.0
2011-04-13 11:40:00,87.78,87.89,87.78,87.85,2500.0,75.6009,75.6956,75.6009,75.6612,2500.0
2011-04-13 11:45:00,87.86,88.03,87.86,87.94,2200.0,75.6698,75.8162,75.6698,75.7387,2200.0
2011-04-13 11:50:00,87.9,87.93,87.9,87.92,2900.0,75.7043,75.7301,75.7043,75.7215,2900.0
2011-04-13 11:55:00,87.9,87.9,87.65,87.65,4100.0,75.7043,75.7043,75.4889,75.4889,4100.0
2011-04-13 12:00:00,87.65,87.79,87.64,87.75,2300.0,75.4889,75.6095,75.4803,75.5751,2300.0
2011-04-13 12:05:00,87.75,87.75,87.64,87.75,4200.0,75.5751,75.5751,75.4803,75.5751,4200.0
2011-04-13 12:10:00,87.84,87.87,87.78,87.79,2000.0,75.6526,75.6784,75.6009,75.6095,2000.0
2011-04-13 12:15:00,87.76,87.78,87.75,87.75,1200.0,75.5837,75.6009,75.5751,75.5751,1200.0
2011-04-13 12:20:00,87.72,87.72,87.67,87.68,5600.0,75.5492,75.5492,75.5062,75.5148,5600.0
2011-04-13 12:25:00,87.68,87.7,87.67,87.69,4300.0,75.5148,75.532,75.5062,75.5234,4300.0
2011-04-13 12:30:00,87.67,87.68,87.64,87.64,9100.0,75.5062,75.5148,75.4803,75.4803,9100.0
2011-04-13 12:35:00,87.68,87.72,87.62,87.72,9400.0,75.5148,75.5492,75.4631,75.5492,9400.0
2011-04-13 12:40:00,87.69,87.73,87.64,87.73,2000.0,75.5234,75.5578,75.4803,75.5578,2000.0
2011-04-13 12:45:00,87.66,87.76,87.6,87.76,4800.0,75.4975,75.5837,75.4459,75.5837,4800.0
2011-04-13 12:50:00,87.78,87.85,87.71,87.85,2900.0,75.6009,75.6612,75.5406,75.6612,2900.0
2011-04-13 12:55:00,87.83,87.89,87.81,87.82,3800.0,75.644,75.6956,75.6267,75.6354,3800.0
2011-04-13 13:00:00,87.84,87.98,87.84,87.97,3500.0,75.6526,75.7732,75.6526,75.7645,3500.0
2011-04-13 13:05:00,87.93,88.0,87.9,88.0,3600.0,75.7301,75.7904,75.7043,75.7904,3600.0
2011-04-13 13:10:00,88.02,88.05,87.98,88.05,8500.0,75.8076,75.8334,75.7732,75.8334,8500.0
2011-04-13 13:15:00,88.06,88.09,88.0,88.0,2400.0,75.8421,75.8679,75.7904,75.7904,2400.0
2011-04-13 13:20:00,88.01,88.14,88.01,88.14,1500.0,75.799,75.911,75.799,75.911,1500.0
2011-04-13 13:25:00,88.12,88.18,88.04,88.04,800.0,75.8937,75.9454,75.8248,75.8248,800.0
2011-04-13 13:30:00,88.09,88.1,88.01,88.06,3400.0,75.8679,75.8765,75.799,75.8421,3400.0
2011-04-13 13:35:00,88.09,88.09,88.0,88.01,6100.0,75.8679,75.8679,75.7904,75.799,6100.0
2011-04-13 13:40:00,88.02,88.18,88.02,88.06,5800.0,75.8076,75.9454,75.8076,75.8421,5800.0
2011-04-13 13:45:00,88.06,88.06,88.0,88.05,1000.0,75.8421,75.8421,75.7904,75.8334,1000.0
2011-04-13 13:50:00,88.08,88.1,88.0,88.1,700.0,75.8593,75.8765,75.7904,75.8765,700.0
2011-04-13 13:55:00,88.13,88.13,88.0,88.02,3400.0,75.9023,75.9023,75.7904,75.8076,3400.0
2011-04-13 14:00:00,88.05,88.21,88.05,88.13,2300.0,75.8334,75.9712,75.8334,75.9023,2300.0
2011-04-13 14:05:00,88.2,88.21,88.17,88.21,700.0,75.9626,75.9712,75.9368,75.9712,700.0
2011-04-13 14:10:00,88.2,88.21,88.15,88.16,2500.0,75.9626,75.9712,75.9196,75.9282,2500.0
2011-04-13 14:15:00,88.14,88.14,88.07,88.07,400.0,75.911,75.911,75.8507,75.8507,400.0
2011-04-13 14:20:00,88.13,88.17,88.09,88.17,1100.0,75.9023,75.9368,75.8679,75.9368,1100.0
2011-04-13 14:25:00,88.18,88.3,88.14,88.2,9500.0,75.9454,76.0488,75.911,75.9626,9500.0
2011-04-13 14:30:00,88.2,88.25,88.2,88.21,3700.0,75.9626,76.0057,75.9626,75.9712,3700.0
2011-04-13 14:35:00,88.22,88.25,88.09,88.09,3700.0,75.9799,76.0057,75.8679,75.8679,3700.0
2011-04-13 14:40:00,88.12,88.32,88.12,88.3,2600.0,75.8937,76.066,75.8937,76.0488,2600.0
2011-04-13 14:45:00,88.4,88.54,88.37,88.41,5300.0,76.1349,76.2555,76.109,76.1435,5300.0
2011-04-13 14:50:00,88.46,88.52,88.46,88.52,2500.0,76.1866,76.2382,76.1866,76.2382,2500.0
2011-04-13 14:55:00,88.52,88.6,88.52,88.59,2000.0,76.2382,76.3071,76.2382,76.2985,2000.0
2011-04-13 15:00:00,88.64,88.64,88.55,88.59,13800.0,76.3416,76.3416,76.2641,76.2985,13800.0
2011-04-13 15:05:00,88.56,88.73,88.56,88.7,14900.0,76.2727,76.4191,76.2727,76.3933,14900.0
2011-04-13 15:10:00,88.75,88.86,88.71,88.76,4600.0,76.4363,76.5311,76.4019,76.4449,4600.0
2011-04-13 15:15:00,88.75,88.91,88.7,88.86,5800.0,76.4363,76.5741,76.3933,76.5311,5800.0
2011-04-13 15:20:00,88.87,88.87,88.73,88.82,3400.0,76.5397,76.5397,76.4191,76.4966,3400.0
2011-04-13 15:25:00,88.82,88.85,88.74,88.78,2600.0,76.4966,76.5224,76.4277,76.4622,2600.0
2011-04-13 15:30:00,88.77,88.77,88.66,88.69,3400.0,76.4535,76.4535,76.3588,76.3846,3400.0
2011-04-13 15:35:00,88.69,88.74,88.64,88.74,4000.0,76.3846,76.4277,76.3416,76.4277,4000.0
2011-04-13 15:40:00,88.78,88.79,88.7,88.72,5500.0,76.4622,76.4708,76.3933,76.4105,5500.0
2011-04-13 15:45:00,88.7,88.71,88.55,88.65,4600.0,76.3933,76.4019,76.2641,76.3502,4600.0
2011-04-13 15:50:00,88.65,88.72,88.63,88.69,9600.0,76.3502,76.4105,76.333,76.3846,9600.0
2011-04-13 15:55:00,88.68,88.72,88.64,88.71,6400.0,76.376,76.4105,76.3416,76.4019,6400.0
2011-04-14 09:30:00,88.09,88.37,88.01,88.1,3500.0,75.8679,76.109,75.799,75.8765,3500.0
2011-04-14 09:35:00,88.13,88.25,88.0,88.01,2700.0,75.9023,76.0057,75.7904,75.799,2700.0
2011-04-14 09:40:00,88.0,88.1,87.98,88.0,5300.0,75.7904,75.8765,75.7732,75.7904,5300.0
2011-04-14 09:45:00,88.0,88.03,87.96,87.98,6000.0,75.7904,75.8162,75.7559,75.7732,6000.0
2011-04-14 09:50:00,87.98,87.99,87.69,87.69,12100.0,75.7732,75.7818,75.5234,75.5234,12100.0
2011-04-14 09:55:00,87.67,87.85,87.62,87.81,8400.0,75.5062,75.6612,75.4631,75.6267,8400.0
2011-04-14 10:00:00,87.8,88.1,87.8,88.09,3700.0,75.6181,75.8765,75.6181,75.8679,3700.0
2011-04-14 10:05:00,87.99,88.05,87.92,87.95,2700.0,75.7818,75.8334,75.7215,75.7473,2700.0
2011-04-14 10:10:00,88.11,88.11,87.99,88.0,2200.0,75.8851,75.8851,75.7818,75.7904,2200.0
2011-04-14 10:15:00,87.96,88.21,87.96,88.21,2000.0,75.7559,75.9712,75.7559,75.9712,2000.0
2011-04-14 10:20:00,88.14,88.29,88.04,88.27,2500.0,75.911,76.0401,75.8248,76.0229,2500.0
2011-04-14 10:25:00,88.4,88.5,88.28,88.32,3400.0,76.1349,76.221,76.0315,76.066,3400.0
2011-04-14 10:30:00,88.42,88.52,88.4,88.48,2500.0,76.1521,76.2382,76.1349,76.2038,2500.0
2011-04-14 10:35:00,88.41,88.47,88.37,88.37,1100.0,76.1435,76.1952,76.109,76.109,1100.0
2011-04-14 10:40:00,88.37,88.43,88.33,88.33,700.0,76.109,76.1607,76.0746,76.0746,700.0
2011-04-14 10:45:00,88.33,88.33,88.27,88.29,1600.0,76.0746,76.0746,76.0229,76.0401,1600.0
2011-04-14 10:50:00,88.24,88.29,88.19,88.21,2400.0,75.9971,76.0401,75.954,75.9712,2400.0
2011-04-14 10:55:00,88.27,88.27,88.2,88.2,300.0,76.0229,76.0229,75.9626,75.9626,300.0
2011-04-14 11:00:00,88.17,88.18,88.08,88.09,1300.0,75.9368,75.9454,75.8593,75.8679,1300.0
2011-04-14 11:05:00,88.16,88.19,87.94,87.94,2700.0,75.9282,75.954,75.7387,75.7387,2700.0
2011-04-14 11:10:00,87.93,87.97,87.82,87.82,4900.0,75.7301,75.7645,75.6354,75.6354,4900.0
2011-04-14 11:15:00,87.82,87.9,87.82,87.89,4400.0,75.6354,75.7043,75.6354,75.6956,4400.0
2011-04-14 11:20:00,87.95,87.95,87.84,87.84,600.0,75.7473,75.7473,75.6526,75.6526,600.0
2011-04-14 11:25:00,87.9,87.92,87.84,87.84,1200.0,75.7043,75.7215,75.6526,75.6526,1200.0
2011-04-14 11:30:00,87.94,87.94,87.94,87.94,300.0,75.7387,75.7387,75.7387,75.7387,300.0
2011-04-14 11:35:00,87.86,87.93,87.84,87.9,700.0,75.6698,75.7301,75.6526,75.7043,700.0
2011-04-14 11:40:00,87.91,87.93,87.76,87.8,4700.0,75.7129,75.7301,75.5837,75.6181,4700.0
2011-04-14 11:45:00,87.8,87.89,87.8,87.8,2100.0,75.6181,75.6956,75.6181,75.6181,2100.0
2011-04-14 11:50:00,87.8,87.94,87.8,87.94,3200.0,75.6181,75.7387,75.6181,75.7387,3200.0
2011-04-14 11:55:00,87.94,87.96,87.9,87.93,1400.0,75.7387,75.7559,75.7043,75.7301,1400.0
2011-04-14 12:00:00,87.91,87.91,87.91,87.91,100.0,75.7129,75.7129,75.7129,75.7129,100.0
2011-04-14 12:05:00,88.09,88.1,87.95,87.95,1200.0,75.8679,75.8765,75.7473,75.7473,1200.0
2011-04-14 12:10:00,88.12,88.14,88.11,88.12,800.0,75.8937,75.911,75.8851,75.8937,800.0
2011-04-14 12:15:00,88.13,88.13,87.98,87.98,1000.0,75.9023,75.9023,75.7732,75.7732,1000.0
2011-04-14 12:20:00,88.07,88.15,88.02,88.02,800.0,75.8507,75.9196,75.8076,75.8076,800.0
2011-04-14 12:25:00,88.02,88.15,88.02,88.15,1300.0,75.8076,75.9196,75.8076,75.9196,1300.0
2011-04-14 12:30:00,88.2,88.23,88.2,88.23,2200.0,75.9626,75.9885,75.9626,75.9885,2200.0
2011-04-14 12:35:00,88.24,88.26,88.23,88.25,900.0,75.9971,76.0143,75.9885,76.0057,900.0
2011-04-14 12:40:00,88.2,88.23,88.2,88.23,2300.0,75.9626,75.9885,75.9626,75.9885,2300.0
2011-04-14 12:45:00,88.23,88.23,88.2,88.22,400.0,75.9885,75.9885,75.9626,75.9799,400.0
2011-04-14 12:50:00,88.23,88.47,88.23,88.42,2600.0,75.9885,76.1952,75.9885,76.1521,2600.0
2011-04-14 12:55:00,88.42,88.42,88.36,88.37,1100.0,76.1521,76.1521,76.1004,76.109,1100.0
2011-04-14 13:00:00,88.36,88.38,88.31,88.31,1200.0,76.1004,76.1177,76.0574,76.0574,1200.0
2011-04-14 13:05:00,88.31,88.31,88.2,88.2,1300.0,76.0574,76.0574,75.9626,75.9626,1300.0
2011-04-14 13:10:00,88.2,88.27,88.2,88.25,1200.0,75.9626,76.0229,75.9626,76.0057,1200.0
2011-04-14 13:15:00,88.24,88.24,88.2,88.2,1600.0,75.9971,75.9971,75.9626,75.9626,1600.0
2011-04-14 13:20:00,88.2,88.21,88.2,88.2,4100.0,75.9626,75.9712,75.9626,75.9626,4100.0
2011-04-14 13:25:00,88.2,88.26,88.19,88.2,4000.0,75.9626,76.0143,75.954,75.9626,4000.0
2011-04-14 13:30:00,88.22,88.22,88.1,88.1,3300.0,75.9799,75.9799,75.8765,75.8765,3300.0
2011-04-14 13:35:00,88.15,88.24,88.15,88.24,500.0,75.9196,75.9971,75.9196,75.9971,500.0
2011-04-14 13:40:00,88.08,88.14,88.08,88.13,500.0,75.8593,75.911,75.8593,75.9023,500.0
2011-04-14 13:45:00,88.13,88.17,88.13,88.17,500.0,75.9023,75.9368,75.9023,75.9368,500.0
2011-04-14 13:50:00,88.17,88.17,88.07,88.07,1100.0,75.9368,75.9368,75.8507,75.8507,1100.0
2011-04-14 13:55:00,88.06,88.11,88.05,88.1,1400.0,75.8421,75.8851,75.8334,75.8765,1400.0
2011-04-14 14:00:00,88.1,88.15,88.08,88.11,2300.0,75.8765,75.9196,75.8593,75.8851,2300.0
2011-04-14 14:05:00,88.14,88.16,88.11,88.16,1900.0,75.911,75.9282,75.8851,75.9282,1900.0
2011-04-14 14:10:00,88.17,88.21,88.1,88.15,1900.0,75.9368,75.9712,75.8765,75.9196,1900.0
2011-04-14 14:15:00,88.17,88.18,88.12,88.18,1100.0,75.9368,75.9454,75.8937,75.9454,1100.0
2011-04-14 14:20:00,88.18,88.29,88.18,88.19,2500.0,75.9454,76.0401,75.9454,75.954,2500.0
2011-04-14 14:25:00,88.19,88.25,88.12,88.15,2100.0,75.954,76.0057,75.8937,75.9196,2100.0
2011-04-14 14:30:00,88.17,88.27,88.17,88.27,3100.0,75.9368,76.0229,75.9368,76.0229,3100.0
2011-04-14 14:35:00,88.29,88.34,88.27,88.27,1100.0,76.0401,76.0832,76.0229,76.0229,1100.0
2011-04-14 14:40:00,88.26,88.26,88.23,88.25,500.0,76.0143,76.0143,75.9885,76.0057,500.0
2011-04-14 14:45:00,88.2,88.27,88.12,88.12,2100.0,75.9626,76.0229,75.8937,75.8937,2100.0
2011-04-14 14:50:00,88.13,88.3,88.12,88.26,5200.0,75.9023,76.0488,75.8937,76.0143,5200.0
2011-04-14 14:55:00,88.23,88.29,88.16,88.17,2900.0,75.9885,76.0401,75.9282,75.9368,2900.0
2011-04-14 15:00:00,88.18,88.48,88.12,88.42,5100.0,75.9454,76.2038,75.8937,76.1521,5100.0
2011-04-14 15:05:00,88.39,88.5,88.37,88.46,7600.0,76.1263,76.221,76.109,76.1866,7600.0
2011-04-14 15:10:00,88.45,88.54,88.43,88.51,4800.0,76.1779,76.2555,76.1607,76.2296,4800.0
2011-04-14 15:15:00,88.49,88.55,88.47,88.54,1700.0,76.2124,76.2641,76.1952,76.2555,1700.0
2011-04-14 15:20:00,88.52,88.62,88.48,88.52,5600.0,76.2382,76.3244,76.2038,76.2382,5600.0
2011-04-14 15:25:00,88.5,88.56,88.49,88.51,3500.0,76.221,76.2727,76.2124,76.2296,3500.0
2011-04-14 15:30:00,88.52,88.56,88.4,88.55,7900.0,76.2382,76.2727,76.1349,76.2641,7900.0
2011-04-14 15:35:00,88.54,88.73,88.53,88.72,7700.0,76.2555,76.4191,76.2468,76.4105,7700.0
2011-04-14 15:40:00,88.67,88.74,88.65,88.74,7500.0,76.3674,76.4277,76.3502,76.4277,7500.0
2011-04-14 15:45:00,88.68,88.78,88.66,88.71,5700.0,76.376,76.4622,76.3588,76.4019,5700.0
2011-04-14 15:50:00,88.72,88.85,88.67,88.8,8100.0,76.4105,76.5224,76.3674,76.4794,8100.0
2011-04-14 15:55:00,88.82,88.85,88.65,88.65,11400.0,76.4966,76.5224,76.3502,76.3502,11400.0
2011-04-15 09:30:00,88.77,88.86,88.53,88.63,1400.0,76.4535,76.5311,76.2468,76.333,1400.0
2011-04-15 09:35:00,88.57,88.57,88.41,88.45,2400.0,76.2813,76.2813,76.1435,76.1779,2400.0
2011-04-15 09:40:00,88.45,88.45,88.33,88.33,500.0,76.1779,76.1779,76.0746,76.0746,500.0
2011-04-15 09:45:00,88.27,88.27,88.21,88.23,1700.0,76.0229,76.0229,75.9712,75.9885,1700.0
2011-04-15 09:50:00,88.27,88.27,88.24,88.27,1100.0,76.0229,76.0229,75.9971,76.0229,1100.0
2011-04-15 09:55:00,88.33,88.34,88.24,88.34,7200.0,76.0746,76.0832,75.9971,76.0832,7200.0
2011-04-15 10:00:00,88.45,88.87,88.45,88.82,1200.0,76.1779,76.5397,76.1779,76.4966,1200.0
2011-04-15 10:05:00,88.87,89.04,88.87,88.87,1400.0,76.5397,76.6861,76.5397,76.5397,1400.0
2011-04-15 10:10:00,88.81,88.81,88.54,88.61,2100.0,76.488,76.488,76.2555,76.3157,2100.0
2011-04-15 10:15:00,88.71,88.71,88.49,88.56,1500.0,76.4019,76.4019,76.2124,76.2727,1500.0
2011-04-15 10:20:00,88.59,88.66,88.59,88.66,400.0,76.2985,76.3588,76.2985,76.3588,400.0
2011-04-15 10:25:00,88.69,88.69,88.66,88.68,3500.0,76.3846,76.3846,76.3588,76.376,3500.0
2011-04-15 10:30:00,88.69,88.89,88.57,88.75,3000.0,76.3846,76.5569,76.2813,76.4363,3000.0
2011-04-15 10:35:00,88.64,88.77,88.63,88.72,1500.0,76.3416,76.4535,76.333,76.4105,1500.0
2011-04-15 10:40:00,88.85,89.04,88.85,89.04,500.0,76.5224,76.6861,76.5224,76.6861,500.0
2011-04-15 10:45:00,89.06,89.09,89.05,89.09,400.0,76.7033,76.7291,76.6947,76.7291,400.0
2011-04-15 10:50:00,89.09,89.13,89.09,89.13,200.0,76.7291,76.7636,76.7291,76.7636,200.0
2011-04-15 10:55:00,89.06,89.06,88.99,89.06,1000.0,76.7033,76.7033,76.643,76.7033,1000.0
2011-04-15 11:00:00,89.1,89.3,89.1,89.22,3600.0,76.7378,76.91,76.7378,76.8411,3600.0
2011-04-15 11:05:00,89.24,89.25,89.16,89.16,1100.0,76.8583,76.8669,76.7894,76.7894,1100.0
2011-04-15 11:10:00,89.11,89.11,89.0,89.03,1100.0,76.7464,76.7464,76.6516,76.6775,1100.0
2011-04-15 11:15:00,89.1,89.1,89.06,89.07,2100.0,76.7378,76.7378,76.7033,76.7119,2100.0
2011-04-15 11:20:00,89.07,89.24,89.07,89.24,2900.0,76.7119,76.8583,76.7119,76.8583,2900.0
2011-04-15 11:25:00,89.29,89.29,89.28,89.28,300.0,76.9014,76.9014,76.8928,76.8928,300.0
2011-04-15 11:30:00,89.41,89.59,89.4,89.53,1400.0,77.0047,77.1598,76.9961,77.1081,1400.0
2011-04-15 11:35:00,89.58,89.59,89.51,89.51,800.0,77.1512,77.1598,77.0909,77.0909,800.0
2011-04-15 11:40:00,89.52,89.52,89.52,89.52,100.0,77.0995,77.0995,77.0995,77.0995,100.0
2011-04-15 11:45:00,89.52,89.52,89.52,89.52,0.0,77.0995,77.0995,77.0995,77.0995,0.0
2011-04-15 11:50:00,89.48,89.48,89.42,89.43,700.0,77.065,77.065,77.0134,77.022,700.0
2011-04-15 11:55:00,89.43,89.59,89.43,89.59,600.0,77.022,77.1598,77.022,77.1598,600.0
2011-04-15 12:00:00,89.57,89.63,89.57,89.6,3600.0,77.1425,77.1942,77.1425,77.1684,3600.0
2011-04-15 12:05:00,89.56,89.57,89.52,89.52,400.0,77.1339,77.1425,77.0995,77.0995,400.0
2011-04-15 12:10:00,89.57,89.62,89.57,89.62,600.0,77.1425,77.1856,77.1425,77.1856,600.0
2011-04-15 12:15:00,89.72,89.72,89.69,89.69,200.0,77.2717,77.2717,77.2459,77.2459,200.0
2011-04-15 12:20:00,89.61,89.61,89.61,89.61,100.0,77.177,77.177,77.177,77.177,100.0
2011-04-15 12:25:00,89.53,89.58,89.53,89.58,200.0,77.1081,77.1512,77.1081,77.1512,200.0
2011-04-15 12:30:00,89.56,89.56,89.49,89.51,2400.0,77.1339,77.1339,77.0736,77.0909,2400.0
2011-04-15 12:35:00,89.52,89.52,89.47,89.52,6200.0,77.0995,77.0995,77.0564,77.0995,6200.0
2011-04-15 12:40:00,89.48,89.48,89.45,89.46,400.0,77.065,77.065,77.0392,77.0478,400.0
2011-04-15 12:45:00,89.49,89.61,89.49,89.61,2200.0,77.0736,77.177,77.0736,77.177,2200.0
2011-04-15 12:50:00,89.61,89.62,89.58,89.6,600.0,77.177,77.1856,77.1512,77.1684,600.0
2011-04-15 12:55:00,89.6,89.6,89.6,89.6,0.0,77.1684,77.1684,77.1684,77.1684,0.0
2011-04-15 13:00:00,89.57,89.62,89.57,89.57,400.0,77.1425,77.1856,77.1425,77.1425,400.0
2011-04-15 13:05:00,89.59,89.59,89.59,89.59,200.0,77.1598,77.1598,77.1598,77.1598,200.0
2011-04-15 13:10:00,89.59,89.59,89.51,89.51,900.0,77.1598,77.1598,77.0909,77.0909,900.0
2011-04-15 13:15:00,89.46,89.46,89.39,89.39,3200.0,77.0478,77.0478,76.9875,76.9875,3200.0
2011-04-15 13:20:00,89.37,89.37,89.37,89.37,100.0,76.9703,76.9703,76.9703,76.9703,100.0
2011-04-15 13:25:00,89.37,89.37,89.37,89.37,0.0,76.9703,76.9703,76.9703,76.9703,0.0
2011-04-15 13:30:00,89.37,89.37,89.36,89.36,200.0,76.9703,76.9703,76.9617,76.9617,200.0
2011-04-15 13:35:00,89.32,89.33,89.32,89.32,600.0,76.9272,76.9358,76.9272,76.9272,600.0
2011-04-15 13:40:00,89.3,89.3,89.29,89.29,300.0,76.91,76.91,76.9014,76.9014,300.0
2011-04-15 13:45:00,89.32,89.37,89.32,89.36,2700.0,76.9272,76.9703,76.9272,76.9617,2700.0
2011-04-15 13:50:00,89.37,89.37,89.34,89.34,1200.0,76.9703,76.9703,76.9445,76.9445,1200.0
2011-04-15 13:55:00,89.32,89.33,89.28,89.28,500.0,76.9272,76.9358,76.8928,76.8928,500.0
2011-04-15 14:00:00,89.3,89.32,89.3,89.32,700.0,76.91,76.9272,76.91,76.9272,700.0
2011-04-15 14:05:00,89.3,89.3,89.3,89.3,500.0,76.91,76.91,76.91,76.91,500.0
2011-04-15 14:10:00,89.32,89.32,89.25,89.31,1400.0,76.9272,76.9272,76.8669,76.9186,1400.0
2011-04-15 14:15:00,89.31,89.34,89.3,89.3,900.0,76.9186,76.9445,76.91,76.91,900.0
2011-04-15 14:20:00,89.3,89.39,89.3,89.39,600.0,76.91,76.9875,76.91,76.9875,600.0
2011-04-15 14:25:00,89.39,89.39,89.35,89.35,400.0,76.9875,76.9875,76.9531,76.9531,400.0
2011-04-15 14:30:00,89.36,89.4,89.36,89.4,400.0,76.9617,76.9961,76.9617,76.9961,400.0
2011-04-15 14:35:00,89.41,89.42,89.41,89.42,400.0,77.0047,77.0134,77.0047,77.0134,400.0
2011-04-15 14:40:00,89.43,89.51,89.43,89.51,1000.0,77.022,77.0909,77.022,77.0909,1000.0
2011-04-15 14:45:00,89.51,89.51,89.46,89.46,1200.0,77.0909,77.0909,77.0478,77.0478,1200.0
2011-04-15 14:50:00,89.45,89.45,89.43,89.43,400.0,77.0392,77.0392,77.022,77.022,400.0
2011-04-15 14:55:00,89.4,89.46,89.4,89.46,500.0,76.9961,77.0478,76.9961,77.0478,500.0
2011-04-15 15:00:00,89.45,89.46,89.45,89.46,300.0,77.0392,77.0478,77.0392,77.0478,300.0
2011-04-15 15:05:00,89.45,89.45,89.33,89.33,800.0,77.0392,77.0392,76.9358,76.9358,800.0
2011-04-15 15:10:00,89.31,89.31,89.17,89.21,3800.0,76.9186,76.9186,76.798,76.8325,3800.0
2011-04-15 15:15:00,89.17,89.26,89.13,89.21,2900.0,76.798,76.8756,76.7636,76.8325,2900.0
2011-04-15 15:20:00,89.2,89.2,89.02,89.09,2800.0,76.8239,76.8239,76.6689,76.7291,2800.0
2011-04-15 15:25:00,89.12,89.17,89.04,89.11,4400.0,76.755,76.798,76.6861,76.7464,4400.0
2011-04-15 15:30:00,89.13,89.14,89.08,89.09,4400.0,76.7636,76.7722,76.7205,76.7291,4400.0
2011-04-15 15:35:00,89.12,89.15,89.07,89.13,2500.0,76.755,76.7808,76.7119,76.7636,2500.0
2011-04-15 15:40:00,89.12,89.18,89.01,89.01,2500.0,76.755,76.8067,76.6602,76.6602,2500.0
2011-04-15 15:45:00,88.98,89.01,88.9,88.95,3400.0,76.6344,76.6602,76.5655,76.6086,3400.0
2011-04-15 15:50:00,88.99,89.03,88.97,88.99,3300.0,76.643,76.6775,76.6258,76.643,3300.0
2011-04-15 15:55:00,88.99,89.07,88.97,89.01,9900.0,76.643,76.7119,76.6258,76.6602,9900.0
2011-04-18 09:30:00,87.61,87.8,87.38,87.57,3700.0,75.4545,75.6181,75.2564,75.42,3700.0
2011-04-18 09:35:00,87.57,87.74,87.46,87.65,5900.0,75.42,75.5664,75.3253,75.4889,5900.0
2011-04-18 09:40:00,87.62,87.62,87.34,87.34,8000.0,75.4631,75.4631,75.2219,75.2219,8000.0
2011-04-18 09:45:00,87.43,87.69,87.43,87.69,7600.0,75.2995,75.5234,75.2995,75.5234,7600.0
2011-04-18 09:50:00,87.63,87.65,87.44,87.51,4900.0,75.4717,75.4889,75.3081,75.3684,4900.0
2011-04-18 09:55:00,87.5,87.57,87.18,87.27,9400.0,75.3597,75.42,75.0841,75.1617,9400.0
2011-04-18 10:00:00,87.24,87.31,87.08,87.21,9100.0,75.1358,75.1961,74.998,75.11,9100.0
2011-04-18 10:05:00,87.29,87.35,87.07,87.14,14100.0,75.1789,75.2306,74.9894,75.0497,14100.0
2011-04-18 10:10:00,87.15,87.3,87.11,87.13,6600.0,75.0583,75.1875,75.0239,75.0411,6600.0
2011-04-18 10:15:00,87.13,87.23,87.03,87.15,8400.0,75.0411,75.1272,74.955,75.0583,8400.0
2011-04-18 10:20:00,87.24,87.38,87.08,87.16,5000.0,75.1358,75.2564,74.998,75.0669,5000.0
2011-04-18 10:25:00,87.24,87.31,87.16,87.26,5000.0,75.1358,75.1961,75.0669,75.153,5000.0
2011-04-18 10:30:00,87.25,87.42,87.24,87.29,4600.0,75.1444,75.2908,75.1358,75.1789,4600.0
2011-04-18 10:35:00,87.26,87.4,87.15,87.17,3200.0,75.153,75.2736,75.0583,75.0755,3200.0
2011-04-18 10:40:00,87.21,87.29,87.14,87.16,4900.0,75.11,75.1789,75.0497,75.0669,4900.0
2011-04-18 10:45:00,87.15,87.22,87.01,87.19,10900.0,75.0583,75.1186,74.9377,75.0928,10900.0
2011-04-18 10:50:00,87.1,87.27,87.1,87.21,4400.0,75.0152,75.1617,75.0152,75.11,4400.0
2011-04-18 10:55:00,87.27,87.27,87.09,87.17,1700.0,75.1617,75.1617,75.0066,75.0755,1700.0
2011-04-18 11:00:00,87.11,87.26,86.9,86.93,13500.0,75.0239,75.153,74.843,74.8688,13500.0
2011-04-18 11:05:00,86.97,87.04,86.75,86.96,10200.0,74.9033,74.9636,74.7138,74.8947,10200.0
2011-04-18 11:10:00,86.95,87.0,86.84,86.99,5000.0,74.8861,74.9291,74.7913,74.9205,5000.0
2011-04-18 11:15:00,86.88,86.98,86.86,86.86,1300.0,74.8258,74.9119,74.8085,74.8085,1300.0
2011-04-18 11:20:00,87.02,87.05,86.9,87.01,4500.0,74.9463,74.9722,74.843,74.9377,4500.0
2011-04-18 11:25:00,87.05,87.05,86.9,86.96,1800.0,74.9722,74.9722,74.843,74.8947,1800.0
2011-04-18 11:30:00,86.92,87.02,86.92,86.93,1800.0,74.8602,74.9463,74.8602,74.8688,1800.0
2011-04-18 11:35:00,87.01,87.03,86.97,86.97,2600.0,74.9377,74.955,74.9033,74.9033,2600.0
2011-04-18 11:40:00,86.94,87.03,86.92,86.99,900.0,74.8774,74.955,74.8602,74.9205,900.0
2011-04-18 11:45:00,87.0,87.04,86.88,86.96,1500.0,74.9291,74.9636,74.8258,74.8947,1500.0
2011-04-18 11:50:00,86.94,86.99,86.9,86.9,700.0,74.8774,74.9205,74.843,74.843,700.0
2011-04-18 11:55:00,86.93,86.94,86.85,86.9,3200.0,74.8688,74.8774,74.7999,74.843,3200.0
2011-04-18 12:00:00,86.94,86.94,86.78,86.78,3700.0,74.8774,74.8774,74.7396,74.7396,3700.0
2011-04-18 12:05:00,86.78,86.97,86.78,86.93,1400.0,74.7396,74.9033,74.7396,74.8688,1400.0
2011-04-18 12:10:00,86.93,86.99,86.81,86.96,2100.0,74.8688,74.9205,74.7655,74.8947,2100.0
2011-04-18 12:15:00,86.99,86.99,86.92,86.92,400.0,74.9205,74.9205,74.8602,74.8602,400.0
2011-04-18 12:20:00,86.93,86.97,86.87,86.89,2100.0,74.8688,74.9033,74.8172,74.8344,2100.0
2011-04-18 12:25:00,86.93,87.0,86.92,87.0,700.0,74.8688,74.9291,74.8602,74.9291,700.0
2011-04-18 12:30:00,86.91,86.98,86.88,86.98,1400.0,74.8516,74.9119,74.8258,74.9119,1400.0
2011-04-18 12:35:00,86.97,86.99,86.87,86.98,2600.0,74.9033,74.9205,74.8172,74.9119,2600.0
2011-04-18 12:40:00,86.94,87.0,86.81,86.93,3700.0,74.8774,74.9291,74.7655,74.8688,3700.0
2011-04-18 12:45:00,86.97,86.99,86.86,86.86,1000.0,74.9033,74.9205,74.8085,74.8085,1000.0
2011-04-18 12:50:00,86.95,87.0,86.91,86.97,800.0,74.8861,74.9291,74.8516,74.9033,800.0
2011-04-18 12:55:00,87.0,87.03,86.87,86.88,4800.0,74.9291,74.955,74.8172,74.8258,4800.0
2011-04-18 13:00:00,86.93,87.0,86.79,86.96,3300.0,74.8688,74.9291,74.7483,74.8947,3300.0
2011-04-18 13:05:00,86.94,86.98,86.82,86.82,4300.0,74.8774,74.9119,74.7741,74.7741,4300.0
2011-04-18 13:10:00,86.91,86.93,86.82,86.83,3800.0,74.8516,74.8688,74.7741,74.7827,3800.0
2011-04-18 13:15:00,86.85,86.85,86.74,86.75,7000.0,74.7999,74.7999,74.7052,74.7138,7000.0
2011-04-18 13:20:00,86.75,86.81,86.68,86.78,4900.0,74.7138,74.7655,74.6535,74.7396,4900.0
2011-04-18 13:25:00,86.78,86.82,86.68,86.68,8500.0,74.7396,74.7741,74.6535,74.6535,8500.0
2011-04-18 13:30:00,86.72,86.82,86.68,86.82,2800.0,74.688,74.7741,74.6535,74.7741,2800.0
2011-04-18 13:35:00,86.76,86.78,86.65,86.69,3400.0,74.7224,74.7396,74.6277,74.6621,3400.0
2011-04-18 13:40:00,86.69,86.73,86.61,86.7,6900.0,74.6621,74.6966,74.5932,74.6707,6900.0
2011-04-18 13:45:00,86.65,86.72,86.65,86.68,1300.0,74.6277,74.688,74.6277,74.6535,1300.0
2011-04-18 13:50:00,86.75,86.8,86.69,86.72,4500.0,74.7138,74.7569,74.6621,74.688,4500.0
2011-04-18 13:55:00,86.72,86.78,86.71,86.75,3900.0,74.688,74.7396,74.6794,74.7138,3900.0
2011-04-18 14:00:00,86.78,86.8,86.72,86.72,6300.0,74.7396,74.7569,74.688,74.688,6300.0
2011-04-18 14:05:00,86.75,86.82,86.75,86.77,3700.0,74.7138,74.7741,74.7138,74.731,3700.0
2011-04-18 14:10:00,86.76,86.84,86.76,86.84,4200.0,74.7224,74.7913,74.7224,74.7913,4200.0
2011-04-18 14:15:00,86.84,86.84,86.8,86.82,3000.0,74.7913,74.7913,74.7569,74.7741,3000.0
2011-04-18 14:20:00,86.84,86.84,86.78,86.84,3500.0,74.7913,74.7913,74.7396,74.7913,3500.0
2011-04-18 14:25:00,86.81,86.83,86.76,86.82,2800.0,74.7655,74.7827,74.7224,74.7741,2800.0
2011-04-18 14:30:00,86.82,86.86,86.75,86.8,5800.0,74.7741,74.8085,74.7138,74.7569,5800.0
2011-04-18 14:35:00,86.82,86.91,86.79,86.91,10700.0,74.7741,74.8516,74.7483,74.8516,10700.0
2011-04-18 14:40:00,86.91,86.94,86.79,86.89,13200.0,74.8516,74.8774,74.7483,74.8344,13200.0
2011-04-18 14:45:00,86.89,86.94,86.84,86.89,12300.0,74.8344,74.8774,74.7913,74.8344,12300.0
2011-04-18 14:50:00,86.9,86.99,86.82,86.86,6800.0,74.843,74.9205,74.7741,74.8085,6800.0
2011-04-18 14:55:00,86.82,86.88,86.73,86.73,10300.0,74.7741,74.8258,74.6966,74.6966,10300.0
2011-04-18 15:00:00,86.77,86.8,86.65,86.65,9400.0,74.731,74.7569,74.6277,74.6277,9400.0
2011-04-18 15:05:00,86.66,86.74,86.48,86.58,8300.0,74.6363,74.7052,74.4813,74.5674,8300.0
2011-04-18 15:10:00,86.55,86.59,86.51,86.55,4300.0,74.5416,74.576,74.5071,74.5416,4300.0
2011-04-18 15:15:00,86.57,86.6,86.57,86.59,15600.0,74.5588,74.5846,74.5588,74.576,15600.0
2011-04-18 15:20:00,86.59,86.67,86.43,86.43,12600.0,74.576,74.6449,74.4382,74.4382,12600.0
2011-04-18 15:25:00,86.44,86.6,86.44,86.57,5000.0,74.4468,74.5846,74.4468,74.5588,5000.0
2011-04-18 15:30:00,86.6,86.61,86.53,86.55,13000.0,74.5846,74.5932,74.5243,74.5416,13000.0
2011-04-18 15:35:00,86.53,86.53,86.35,86.45,15200.0,74.5243,74.5243,74.3693,74.4554,15200.0
2011-04-18 15:40:00,86.45,86.52,86.42,86.48,16000.0,74.4554,74.5157,74.4296,74.4813,16000.0
2011-04-18 15:45:00,86.48,86.6,86.44,86.57,15600.0,74.4813,74.5846,74.4468,74.5588,15600.0
2011-04-18 15:50:00,86.58,86.6,86.48,86.52,12900.0,74.5674,74.5846,74.4813,74.5157,12900.0
2011-04-18 15:55:00,86.54,86.58,86.49,86.52,17200.0,74.5329,74.5674,74.4899,74.5157,17200.0
2011-04-19 09:30:00,86.88,87.09,86.73,86.77,4000.0,74.8258,75.0066,74.6966,74.731,4000.0
2011-04-19 09:35:00,86.8,86.85,86.69,86.69,6300.0,74.7569,74.7999,74.6621,74.6621,6300.0
2011-04-19 09:40:00,86.67,86.76,86.5,86.51,4000.0,74.6449,74.7224,74.4985,74.5071,4000.0
2011-04-19 09:45:00,86.6,86.63,86.24,86.33,3500.0,74.5846,74.6105,74.2746,74.3521,3500.0
2011-04-19 09:50:00,86.24,86.35,86.2,86.31,2700.0,74.2746,74.3693,74.2401,74.3349,2700.0
2011-04-19 09:55:00,86.31,86.54,86.27,86.53,2500.0,74.3349,74.5329,74.3004,74.5243,2500.0
2011-04-19 10:00:00,86.53,86.55,86.31,86.37,3200.0,74.5243,74.5416,74.3349,74.3865,3200.0
2011-04-19 10:05:00,86.38,86.48,86.23,86.23,3900.0,74.3951,74.4813,74.266,74.266,3900.0
2011-04-19 10:10:00,86.28,86.48,86.28,86.44,2800.0,74.309,74.4813,74.309,74.4468,2800.0
2011-04-19 10:15:00,86.41,86.63,86.35,86.52,3200.0,74.421,74.6105,74.3693,74.5157,3200.0
2011-04-19 10:20:00,86.43,86.46,86.19,86.26,6900.0,74.4382,74.464,74.2315,74.2918,6900.0
2011-04-19 10:25:00,86.22,86.33,86.18,86.25,3900.0,74.2573,74.3521,74.2229,74.2832,3900.0
2011-04-19 10:30:00,86.16,86.25,86.11,86.11,2500.0,74.2057,74.2832,74.1626,74.1626,2500.0
2011-04-19 10:35:00,86.1,86.25,86.03,86.03,4300.0,74.154,74.2832,74.0937,74.0937,4300.0
2011-04-19 10:40:00,86.06,86.11,86.01,86.01,3000.0,74.1195,74.1626,74.0765,74.0765,3000.0
2011-04-19 10:45:00,86.11,86.19,86.03,86.19,3800.0,74.1626,74.2315,74.0937,74.2315,3800.0
2011-04-19 10:50:00,86.22,86.28,86.17,86.18,2600.0,74.2573,74.309,74.2143,74.2229,2600.0
2011-04-19 10:55:00,86.13,86.13,85.87,85.87,3500.0,74.1798,74.1798,73.9559,73.9559,3500.0
2011-04-19 11:00:00,85.9,85.99,85.9,85.99,800.0,73.9817,74.0593,73.9817,74.0593,800.0
2011-04-19 11:05:00,86.0,86.01,85.97,85.97,1700.0,74.0679,74.0765,74.042,74.042,1700.0
2011-04-19 11:10:00,85.98,86.01,85.91,85.92,3600.0,74.0506,74.0765,73.9904,73.999,3600.0
2011-04-19 11:15:00,85.92,86.0,85.91,85.91,3400.0,73.999,74.0679,73.9904,73.9904,3400.0
2011-04-19 11:20:00,85.97,85.97,85.77,85.77,3500.0,74.042,74.042,73.8698,73.8698,3500.0
2011-04-19 11:25:00,85.81,85.86,85.81,85.85,1300.0,73.9042,73.9473,73.9042,73.9387,1300.0
2011-04-19 11:30:00,85.86,85.99,85.86,85.98,3400.0,73.9473,74.0593,73.9473,74.0506,3400.0
2011-04-19 11:35:00,85.94,85.98,85.83,85.96,2600.0,74.0162,74.0506,73.9215,74.0334,2600.0
2011-04-19 11:40:00,85.9,85.92,85.9,85.92,1700.0,73.9817,73.999,73.9817,73.999,1700.0
2011-04-19 11:45:00,85.94,86.05,85.93,85.98,2800.0,74.0162,74.1109,74.0076,74.0506,2800.0
2011-04-19 11:50:00,85.92,85.99,85.89,85.99,2500.0,73.999,74.0593,73.9731,74.0593,2500.0
2011-04-19 11:55:00,86.11,86.15,85.98,85.98,3000.0,74.1626,74.1971,74.0506,74.0506,3000.0
2011-04-19 12:00:00,86.0,86.05,85.99,86.05,2100.0,74.0679,74.1109,74.0593,74.1109,2100.0
2011-04-19 12:05:00,86.16,86.2,86.13,86.19,2400.0,74.2057,74.2401,74.1798,74.2315,2400.0
2011-04-19 12:10:00,86.18,86.26,86.18,86.26,1800.0,74.2229,74.2918,74.2229,74.2918,1800.0
2011-04-19 12:15:00,86.26,86.27,86.04,86.08,8000.0,74.2918,74.3004,74.1023,74.1368,8000.0
2011-04-19 12:20:00,86.09,86.09,85.9,85.92,7300.0,74.1454,74.1454,73.9817,73.999,7300.0
2011-04-19 12:25:00,85.96,85.97,85.8,85.8,3000.0,74.0334,74.042,73.8956,73.8956,3000.0
2011-04-19 12:30:00,85.83,85.83,85.65,85.68,5700.0,73.9215,73.9215,73.7664,73.7923,5700.0
2011-04-19 12:35:00,85.68,85.78,85.66,85.71,5200.0,73.7923,73.8784,73.775,73.8181,5200.0
2011-04-19 12:40:00,85.81,85.87,85.69,85.71,4700.0,73.9042,73.9559,73.8009,73.8181,4700.0
2011-04-19 12:45:00,85.78,85.8,85.64,85.64,2200.0,73.8784,73.8956,73.7578,73.7578,2200.0
2011-04-19 12:50:00,85.65,85.88,85.65,85.84,1400.0,73.7664,73.9645,73.7664,73.9301,1400.0
2011-04-19 12:55:00,85.83,85.83,85.7,85.71,1000.0,73.9215,73.9215,73.8095,73.8181,1000.0
2011-04-19 13:00:00,85.73,85.87,85.73,85.84,2100.0,73.8353,73.9559,73.8353,73.9301,2100.0
2011-04-19 13:05:00,85.84,85.93,85.84,85.9,2400.0,73.9301,74.0076,73.9301,73.9817,2400.0
2011-04-19 13:10:00,85.9,86.07,85.9,86.01,4000.0,73.9817,74.1282,73.9817,74.0765,4000.0
2011-04-19 13:15:00,86.06,86.06,85.98,85.98,700.0,74.1195,74.1195,74.0506,74.0506,700.0
2011-04-19 13:20:00,85.99,86.07,85.92,86.01,3800.0,74.0593,74.1282,73.999,74.0765,3800.0
2011-04-19 13:25:00,86.01,86.07,85.98,86.04,1400.0,74.0765,74.1282,74.0506,74.1023,1400.0
2011-04-19 13:30:00,86.04,86.04,85.99,86.01,500.0,74.1023,74.1023,74.0593,74.0765,500.0
2011-04-19 13:35:00,86.01,86.07,86.0,86.07,2900.0,74.0765,74.1282,74.0679,74.1282,2900.0
2011-04-19 13:40:00,86.13,86.23,86.07,86.18,3300.0,74.1798,74.266,74.1282,74.2229,3300.0
2011-04-19 13:45:00,86.22,86.22,86.13,86.15,1500.0,74.2573,74.2573,74.1798,74.1971,1500.0
2011-04-19 13:50:00,86.25,86.27,86.18,86.27,800.0,74.2832,74.3004,74.2229,74.3004,800.0
2011-04-19 13:55:00,86.27,86.27,86.21,86.21,900.0,74.3004,74.3004,74.2487,74.2487,900.0
2011-04-19 14:00:00,86.22,86.22,86.14,86.14,1000.0,74.2573,74.2573,74.1884,74.1884,1000.0
2011-04-19 14:05:00,86.17,86.17,86.11,86.17,1200.0,74.2143,74.2143,74.1626,74.2143,1200.0
2011-04-19 14:10:00,86.21,86.21,86.14,86.14,1000.0,74.2487,74.2487,74.1884,74.1884,1000.0
2011-04-19 14:15:00,86.12,86.21,86.11,86.2,1800.0,74.1712,74.2487,74.1626,74.2401,1800.0
2011-04-19 14:20:00,86.16,86.17,86.06,86.1,1700.0,74.2057,74.2143,74.1195,74.154,1700.0
2011-04-19 14:25:00,86.06,86.09,86.0,86.03,5800.0,74.1195,74.1454,74.0679,74.0937,5800.0
2011-04-19 14:30:00,86.02,86.08,86.0,86.01,1900.0,74.0851,74.1368,74.0679,74.0765,1900.0
2011-04-19 14:35:00,86.03,86.11,86.01,86.1,2200.0,74.0937,74.1626,74.0765,74.154,2200.0
2011-04-19 14:40:00,86.1,86.16,86.08,86.14,1100.0,74.154,74.2057,74.1368,74.1884,1100.0
2011-04-19 14:45:00,86.15,86.16,86.06,86.06,2400.0,74.1971,74.2057,74.1195,74.1195,2400.0
2011-04-19 14:50:00,86.06,86.1,86.05,86.1,3000.0,74.1195,74.154,74.1109,74.154,3000.0
2011-04-19 14:55:00,86.15,86.19,86.12,86.12,1800.0,74.1971,74.2315,74.1712,74.1712,1800.0
2011-04-19 15:00:00,86.06,86.23,86.06,86.18,1800.0,74.1195,74.266,74.1195,74.2229,1800.0
2011-04-19 15:05:00,86.17,86.25,86.14,86.22,2500.0,74.2143,74.2832,74.1884,74.2573,2500.0
2011-04-19 15:10:00,86.22,86.38,86.21,86.31,3100.0,74.2573,74.3951,74.2487,74.3349,3100.0
2011-04-19 15:15:00,86.32,86.38,86.24,86.28,3500.0,74.3435,74.3951,74.2746,74.309,3500.0
2011-04-19 15:20:00,86.3,86.43,86.25,86.39,3600.0,74.3262,74.4382,74.2832,74.4038,3600.0
2011-04-19 15:25:00,86.32,86.49,86.32,86.32,4400.0,74.3435,74.4899,74.3435,74.3435,4400.0
2011-04-19 15:30:00,86.32,86.36,86.28,86.34,3500.0,74.3435,74.3779,74.309,74.3607,3500.0
2011-04-19 15:35:00,86.27,86.4,86.27,86.29,2600.0,74.3004,74.4124,74.3004,74.3176,2600.0
2011-04-19 15:40:00,86.29,86.37,86.23,86.3,4500.0,74.3176,74.3865,74.266,74.3262,4500.0
2011-04-19 15:45:00,86.31,86.41,86.31,86.41,6800.0,74.3349,74.421,74.3349,74.421,6800.0
2011-04-19 15:50:00,86.44,86.52,86.42,86.45,6000.0,74.4468,74.5157,74.4296,74.4554,6000.0
2011-04-19 15:55:00,86.45,86.56,86.44,86.46,7900.0,74.4554,74.5502,74.4468,74.464,7900.0
2011-04-20 09:30:00,87.79,87.81,87.53,87.55,3500.0,75.6095,75.6267,75.3856,75.4028,3500.0
2011-04-20 09:35:00,87.56,87.56,87.41,87.41,1500.0,75.4114,75.4114,75.2822,75.2822,1500.0
2011-04-20 09:40:00,87.54,87.76,87.5,87.66,1700.0,75.3942,75.5837,75.3597,75.4975,1700.0
2011-04-20 09:45:00,87.84,87.91,87.77,87.88,1300.0,75.6526,75.7129,75.5923,75.687,1300.0
2011-04-20 09:50:00,87.85,87.85,87.43,87.43,1600.0,75.6612,75.6612,75.2995,75.2995,1600.0
2011-04-20 09:55:00,87.46,87.48,87.3,87.39,2000.0,75.3253,75.3425,75.1875,75.265,2000.0
2011-04-20 10:00:00,87.47,87.77,87.47,87.69,2400.0,75.3339,75.5923,75.3339,75.5234,2400.0
2011-04-20 10:05:00,87.76,87.93,87.74,87.79,2500.0,75.5837,75.7301,75.5664,75.6095,2500.0
2011-04-20 10:10:00,87.87,87.94,87.72,87.94,2600.0,75.6784,75.7387,75.5492,75.7387,2600.0
2011-04-20 10:15:00,87.89,88.03,87.89,87.99,600.0,75.6956,75.8162,75.6956,75.7818,600.0
2011-04-20 10:20:00,88.05,88.08,87.93,87.98,1200.0,75.8334,75.8593,75.7301,75.7732,1200.0
2011-04-20 10:25:00,87.98,88.21,87.92,88.1,5000.0,75.7732,75.9712,75.7215,75.8765,5000.0
2011-04-20 10:30:00,88.24,88.33,88.15,88.21,3100.0,75.9971,76.0746,75.9196,75.9712,3100.0
2011-04-20 10:35:00,88.23,88.23,88.08,88.08,500.0,75.9885,75.9885,75.8593,75.8593,500.0
2011-04-20 10:40:00,88.01,88.07,87.97,88.07,500.0,75.799,75.8507,75.7645,75.8507,500.0
2011-04-20 10:45:00,88.09,88.16,88.05,88.06,1700.0,75.8679,75.9282,75.8334,75.8421,1700.0
2011-04-20 10:50:00,88.09,88.14,88.04,88.11,1600.0,75.8679,75.911,75.8248,75.8851,1600.0
2011-04-20 10:55:00,88.09,88.12,87.95,87.95,1100.0,75.8679,75.8937,75.7473,75.7473,1100.0
2011-04-20 11:00:00,88.01,88.06,87.95,87.95,900.0,75.799,75.8421,75.7473,75.7473,900.0
2011-04-20 11:05:00,87.96,87.96,87.78,87.78,1400.0,75.7559,75.7559,75.6009,75.6009,1400.0
2011-04-20 11:10:00,87.77,87.89,87.7,87.87,2000.0,75.5923,75.6956,75.532,75.6784,2000.0
2011-04-20 11:15:00,87.85,87.85,87.74,87.74,900.0,75.6612,75.6612,75.5664,75.5664,900.0
2011-04-20 11:20:00,87.58,87.64,87.51,87.51,1200.0,75.4286,75.4803,75.3684,75.3684,1200.0
2011-04-20 11:25:00,87.51,87.56,87.46,87.48,1700.0,75.3684,75.4114,75.3253,75.3425,1700.0
2011-04-20 11:30:00,87.57,87.57,87.56,87.56,500.0,75.42,75.42,75.4114,75.4114,500.0
2011-04-20 11:35:00,87.6,87.6,87.45,87.54,1400.0,75.4459,75.4459,75.3167,75.3942,1400.0
2011-04-20 11:40:00,87.59,87.77,87.59,87.77,1400.0,75.4373,75.5923,75.4373,75.5923,1400.0
2011-04-20 11:45:00,87.77,87.82,87.74,87.82,1700.0,75.5923,75.6354,75.5664,75.6354,1700.0
2011-04-20 11:50:00,87.76,87.78,87.69,87.76,2100.0,75.5837,75.6009,75.5234,75.5837,2100.0
2011-04-20 11:55:00,87.71,87.75,87.62,87.64,1700.0,75.5406,75.5751,75.4631,75.4803,1700.0
2011-04-20 12:00:00,87.64,87.64,87.48,87.52,1600.0,75.4803,75.4803,75.3425,75.377,1600.0
2011-04-20 12:05:00,87.5,87.64,87.5,87.57,2100.0,75.3597,75.4803,75.3597,75.42,2100.0
2011-04-20 12:10:00,87.6,87.61,87.44,87.44,700.0,75.4459,75.4545,75.3081,75.3081,700.0
2011-04-20 12:15:00,87.43,87.44,87.28,87.28,1200.0,75.2995,75.3081,75.1703,75.1703,1200.0
2011-04-20 12:20:00,87.24,87.25,87.23,87.23,1800.0,75.1358,75.1444,75.1272,75.1272,1800.0
2011-04-20 12:25:00,87.27,87.27,87.17,87.2,2300.0,75.1617,75.1617,75.0755,75.1014,2300.0
2011-04-20 12:30:00,87.19,87.32,87.19,87.29,700.0,75.0928,75.2047,75.0928,75.1789,700.0
2011-04-20 12:35:00,87.28,87.28,87.14,87.22,3200.0,75.1703,75.1703,75.0497,75.1186,3200.0
2011-04-20 12:40:00,87.28,87.33,87.26,87.29,1400.0,75.1703,75.2133,75.153,75.1789,1400.0
2011-04-20 12:45:00,87.25,87.26,87.18,87.23,5700.0,75.1444,75.153,75.0841,75.1272,5700.0
2011-04-20 12:50:00,87.2,87.21,87.14,87.17,800.0,75.1014,75.11,75.0497,75.0755,800.0
2011-04-20 12:55:00,87.15,87.16,87.12,87.16,1900.0,75.0583,75.0669,75.0325,75.0669,1900.0
2011-04-20 13:00:00,87.16,87.2,87.09,87.09,3500.0,75.0669,75.1014,75.0066,75.0066,3500.0
2011-04-20 13:05:00,87.14,87.21,87.09,87.2,10500.0,75.0497,75.11,75.0066,75.1014,10500.0
2011-04-20 13:10:00,87.21,87.27,87.17,87.2,6700.0,75.11,75.1617,75.0755,75.1014,6700.0
2011-04-20 13:15:00,87.21,87.36,87.2,87.33,16900.0,75.11,75.2392,75.1014,75.2133,16900.0
2011-04-20 13:20:00,87.34,87.42,87.31,87.34,9500.0,75.2219,75.2908,75.1961,75.2219,9500.0
2011-04-20 13:25:00,87.35,87.41,87.33,87.4,3900.0,75.2306,75.2822,75.2133,75.2736,3900.0
2011-04-20 13:30:00,87.4,87.44,87.36,87.44,1800.0,75.2736,75.3081,75.2392,75.3081,1800.0
2011-04-20 13:35:00,87.42,87.46,87.42,87.46,1400.0,75.2908,75.3253,75.2908,75.3253,1400.0
2011-04-20 13:40:00,87.51,87.51,87.39,87.4,1100.0,75.3684,75.3684,75.265,75.2736,1100.0
2011-04-20 13:45:00,87.39,87.47,87.39,87.43,2800.0,75.265,75.3339,75.265,75.2995,2800.0
2011-04-20 13:50:00,87.43,87.49,87.37,87.38,1700.0,75.2995,75.3511,75.2478,75.2564,1700.0
2011-04-20 13:55:00,87.38,87.42,87.36,87.41,1600.0,75.2564,75.2908,75.2392,75.2822,1600.0
2011-04-20 14:00:00,87.41,87.41,87.34,87.35,1700.0,75.2822,75.2822,75.2219,75.2306,1700.0
2011-04-20 14:05:00,87.38,87.38,87.32,87.32,3000.0,75.2564,75.2564,75.2047,75.2047,3000.0
2011-04-20 14:10:00,87.28,87.39,87.27,87.38,2800.0,75.1703,75.265,75.1617,75.2564,2800.0
2011-04-20 14:15:00,87.4,87.51,87.4,87.45,1800.0,75.2736,75.3684,75.2736,75.3167,1800.0
2011-04-20 14:20:00,87.47,87.47,87.42,87.45,3300.0,75.3339,75.3339,75.2908,75.3167,3300.0
2011-04-20 14:25:00,87.47,87.56,87.45,87.5,6500.0,75.3339,75.4114,75.3167,75.3597,6500.0
2011-04-20 14:30:00,87.53,87.55,87.5,87.55,3100.0,75.3856,75.4028,75.3597,75.4028,3100.0
2011-04-20 14:35:00,87.58,87.63,87.56,87.62,2000.0,75.4286,75.4717,75.4114,75.4631,2000.0
2011-04-20 14:40:00,87.69,87.7,87.61,87.61,1000.0,75.5234,75.532,75.4545,75.4545,1000.0
2011-04-20 14:45:00,87.65,87.7,87.63,87.65,8300.0,75.4889,75.532,75.4717,75.4889,8300.0
2011-04-20 14:50:00,87.65,87.68,87.61,87.64,1600.0,75.4889,75.5148,75.4545,75.4803,1600.0
2011-04-20 14:55:00,87.68,87.7,87.61,87.66,5800.0,75.5148,75.532,75.4545,75.4975,5800.0
2011-04-20 15:00:00,87.68,87.68,87.57,87.64,4100.0,75.5148,75.5148,75.42,75.4803,4100.0
2011-04-20 15:05:00,87.64,87.64,87.57,87.59,1200.0,75.4803,75.4803,75.42,75.4373,1200.0
2011-04-20 15:10:00,87.59,87.68,87.57,87.66,6300.0,75.4373,75.5148,75.42,75.4975,6300.0
2011-04-20 15:15:00,87.66,87.74,87.65,87.7,5800.0,75.4975,75.5664,75.4889,75.532,5800.0
2011-04-20 15:20:00,87.7,87.8,87.66,87.76,4900.0,75.532,75.6181,75.4975,75.5837,4900.0
2011-04-20 15:25:00,87.83,87.83,87.76,87.79,3200.0,75.644,75.644,75.5837,75.6095,3200.0
2011-04-20 15:30:00,87.81,87.84,87.77,87.79,4000.0,75.6267,75.6526,75.5923,75.6095,4000.0
2011-04-20 15:35:00,87.79,87.83,87.75,87.83,3300.0,75.6095,75.644,75.5751,75.644,3300.0
2011-04-20 15:40:00,87.84,87.85,87.79,87.84,4500.0,75.6526,75.6612,75.6095,75.6526,4500.0
2011-04-20 15:45:00,87.84,87.88,87.82,87.82,4400.0,75.6526,75.687,75.6354,75.6354,4400.0
2011-04-20 15:50:00,87.84,87.88,87.78,87.86,3600.0,75.6526,75.687,75.6009,75.6698,3600.0
2011-04-20 15:55:00,87.86,88.0,87.86,87.99,19300.0,75.6698,75.7904,75.6698,75.7818,19300.0
2011-04-21 09:30:00,88.65,89.03,88.65,88.74,4100.0,76.3502,76.6775,76.3502,76.4277,4100.0
2011-04-21 09:35:00,88.77,89.11,88.68,89.04,1600.0,76.4535,76.7464,76.376,76.6861,1600.0
2011-04-21 09:40:00,88.95,88.96,88.79,88.81,900.0,76.6086,76.6172,76.4708,76.488,900.0
2011-04-21 09:45:00,88.58,88.95,88.57,88.95,6000.0,76.2899,76.6086,76.2813,76.6086,6000.0
2011-04-21 09:50:00,88.95,89.04,88.95,89.04,900.0,76.6086,76.6861,76.6086,76.6861,900.0
2011-04-21 09:55:00,89.11,89.12,89.05,89.05,1100.0,76.7464,76.755,76.6947,76.6947,1100.0
2011-04-21 10:00:00,88.83,89.09,88.79,88.96,6400.0,76.5052,76.7291,76.4708,76.6172,6400.0
2011-04-21 10:05:00,88.98,89.23,88.95,89.2,5400.0,76.6344,76.8497,76.6086,76.8239,5400.0
2011-04-21 10:10:00,89.22,89.26,89.22,89.22,1300.0,76.8411,76.8756,76.8411,76.8411,1300.0
2011-04-21 10:15:00,89.22,89.22,89.1,89.1,17100.0,76.8411,76.8411,76.7378,76.7378,17100.0
2011-04-21 10:20:00,89.12,89.24,89.02,89.22,4800.0,76.755,76.8583,76.6689,76.8411,4800.0
2011-04-21 10:25:00,89.21,89.21,89.21,89.21,100.0,76.8325,76.8325,76.8325,76.8325,100.0
2011-04-21 10:30:00,89.21,89.3,89.21,89.26,26600.0,76.8325,76.91,76.8325,76.8756,26600.0
2011-04-21 10:35:00,89.25,89.33,89.25,89.33,1600.0,76.8669,76.9358,76.8669,76.9358,1600.0
2011-04-21 10:40:00,89.36,89.59,89.36,89.59,3500.0,76.9617,77.1598,76.9617,77.1598,3500.0
2011-04-21 10:45:00,89.59,89.64,89.54,89.55,1700.0,77.1598,77.2028,77.1167,77.1253,1700.0
2011-04-21 10:50:00,89.61,89.68,89.57,89.57,2900.0,77.177,77.2373,77.1425,77.1425,2900.0
2011-04-21 10:55:00,89.58,89.58,89.39,89.39,1700.0,77.1512,77.1512,76.9875,76.9875,1700.0
2011-04-21 11:00:00,89.42,89.61,89.42,89.53,2700.0,77.0134,77.177,77.0134,77.1081,2700.0
2011-04-21 11:05:00,89.49,89.7,89.47,89.65,6800.0,77.0736,77.2545,77.0564,77.2114,6800.0
2011-04-21 11:10:00,89.65,89.74,89.65,89.74,2300.0,77.2114,77.289,77.2114,77.289,2300.0
2011-04-21 11:15:00,89.73,89.73,89.7,89.71,1700.0,77.2803,77.2803,77.2545,77.2631,1700.0
2011-04-21 11:20:00,89.73,89.74,89.73,89.74,700.0,77.2803,77.289,77.2803,77.289,700.0
2011-04-21 11:25:00,89.72,89.85,89.72,89.85,1600.0,77.2717,77.3837,77.2717,77.3837,1600.0
2011-04-21 11:30:00,89.82,89.85,89.76,89.85,2100.0,77.3579,77.3837,77.3062,77.3837,2100.0
2011-04-21 11:35:00,89.77,89.84,89.76,89.84,1200.0,77.3148,77.3751,77.3062,77.3751,1200.0
2011-04-21 11:40:00,89.81,89.82,89.74,89.79,1700.0,77.3492,77.3579,77.289,77.332,1700.0
2011-04-21 11:45:00,89.82,89.9,89.75,89.9,1900.0,77.3579,77.4268,77.2976,77.4268,1900.0
2011-04-21 11:50:00,89.96,89.96,89.73,89.74,2700.0,77.4784,77.4784,77.2803,77.289,2700.0
2011-04-21 11:55:00,89.78,89.85,89.75,89.83,3900.0,77.3234,77.3837,77.2976,77.3665,3900.0
2011-04-21 12:00:00,89.84,89.84,89.77,89.8,1600.0,77.3751,77.3751,77.3148,77.3406,1600.0
2011-04-21 12:05:00,89.81,89.81,89.79,89.8,1300.0,77.3492,77.3492,77.332,77.3406,1300.0
2011-04-21 12:10:00,89.8,89.81,89.75,89.79,3800.0,77.3406,77.3492,77.2976,77.332,3800.0
2011-04-21 12:15:00,89.79,89.83,89.75,89.75,3000.0,77.332,77.3665,77.2976,77.2976,3000.0
2011-04-21 12:20:00,89.75,89.77,89.74,89.76,3000.0,77.2976,77.3148,77.289,77.3062,3000.0
2011-04-21 12:25:00,89.76,89.83,89.76,89.79,7000.0,77.3062,77.3665,77.3062,77.332,7000.0
2011-04-21 12:30:00,89.78,89.8,89.75,89.75,5800.0,77.3234,77.3406,77.2976,77.2976,5800.0
2011-04-21 12:35:00,89.75,89.79,89.68,89.79,14300.0,77.2976,77.332,77.2373,77.332,14300.0
2011-04-21 12:40:00,89.75,89.85,89.75,89.8,1700.0,77.2976,77.3837,77.2976,77.3406,1700.0
2011-04-21 12:45:00,89.78,89.9,89.78,89.9,1700.0,77.3234,77.4268,77.3234,77.4268,1700.0
2011-04-21 12:50:00,89.88,89.92,89.88,89.91,600.0,77.4095,77.444,77.4095,77.4354,600.0
2011-04-21 12:55:00,89.89,89.89,89.85,89.85,700.0,77.4181,77.4181,77.3837,77.3837,700.0
2011-04-21 13:00:00,89.85,89.86,89.8,89.8,500.0,77.3837,77.3923,77.3406,77.3406,500.0
2011-04-21 13:05:00,89.8,89.85,89.73,89.73,1000.0,77.3406,77.3837,77.2803,77.2803,1000.0
2011-04-21 13:10:00,89.73,89.84,89.73,89.84,1700.0,77.2803,77.3751,77.2803,77.3751,1700.0
2011-04-21 13:15:00,89.79,89.81,89.76,89.8,2100.0,77.332,77.3492,77.3062,77.3406,2100.0
2011-04-21 13:20:00,89.75,89.8,89.75,89.78,2100.0,77.2976,77.3406,77.2976,77.3234,2100.0
2011-04-21 13:25:00,89.72,89.82,89.72,89.82,2300.0,77.2717,77.3579,77.2717,77.3579,2300.0
2011-04-21 13:30:00,89.82,89.82,89.76,89.82,2700.0,77.3579,77.3579,77.3062,77.3579,2700.0
2011-04-21 13:35:00,89.82,89.82,89.73,89.73,900.0,77.3579,77.3579,77.2803,77.2803,900.0
2011-04-21 13:40:00,89.73,89.79,89.73,89.73,2100.0,77.2803,77.332,77.2803,77.2803,2100.0
2011-04-21 13:45:00,89.81,89.9,89.81,89.84,3400.0,77.3492,77.4268,77.3492,77.3751,3400.0
2011-04-21 13:50:00,89.86,89.88,89.85,89.88,2000.0,77.3923,77.4095,77.3837,77.4095,2000.0
2011-04-21 13:55:00,89.86,89.86,89.81,89.81,500.0,77.3923,77.3923,77.3492,77.3492,500.0
2011-04-21 14:00:00,89.81,89.81,89.77,89.81,4400.0,77.3492,77.3492,77.3148,77.3492,4400.0
2011-04-21 14:05:00,89.82,89.93,89.82,89.88,3000.0,77.3579,77.4526,77.3579,77.4095,3000.0
2011-04-21 14:10:00,89.88,89.88,89.84,89.85,1100.0,77.4095,77.4095,77.3751,77.3837,1100.0
2011-04-21 14:15:00,89.82,89.83,89.8,89.8,1200.0,77.3579,77.3665,77.3406,77.3406,1200.0
2011-04-21 14:20:00,89.81,89.81,89.75,89.79,3000.0,77.3492,77.3492,77.2976,77.332,3000.0
2011-04-21 14:25:00,89.78,89.79,89.74,89.79,1400.0,77.3234,77.332,77.289,77.332,1400.0
2011-04-21 14:30:00,89.79,89.81,89.78,89.78,3000.0,77.332,77.3492,77.3234,77.3234,3000.0
2011-04-21 14:35:00,89.78,89.81,89.78,89.8,3600.0,77.3234,77.3492,77.3234,77.3406,3600.0
2011-04-21 14:40:00,89.81,89.82,89.76,89.78,2100.0,77.3492,77.3579,77.3062,77.3234,2100.0
2011-04-21 14:45:00,89.75,89.78,89.72,89.76,5100.0,77.2976,77.3234,77.2717,77.3062,5100.0
2011-04-21 14:50:00,89.76,89.88,89.72,89.88,10600.0,77.3062,77.4095,77.2717,77.4095,10600.0
2011-04-21 14:55:00,89.87,89.95,89.87,89.9,4400.0,77.4009,77.4698,77.4009,77.4268,4400.0
2011-04-21 15:00:00,89.93,89.98,89.92,89.97,5500.0,77.4526,77.4957,77.444,77.487,5500.0
2011-04-21 15:05:00,89.98,90.0,89.96,89.98,4000.0,77.4957,77.5129,77.4784,77.4957,4000.0
2011-04-21 15:10:00,89.98,90.0,89.93,89.95,1800.0,77.4957,77.5129,77.4526,77.4698,1800.0
2011-04-21 15:15:00,89.93,89.98,89.9,89.95,2000.0,77.4526,77.4957,77.4268,77.4698,2000.0
2011-04-21 15:20:00,89.95,89.95,89.82,89.89,17200.0,77.4698,77.4698,77.3579,77.4181,17200.0
2011-04-21 15:25:00,89.89,89.93,89.88,89.88,3900.0,77.4181,77.4526,77.4095,77.4095,3900.0
2011-04-21 15:30:00,89.92,89.96,89.87,89.95,6200.0,77.444,77.4784,77.4009,77.4698,6200.0
2011-04-21 15:35:00,89.96,90.08,89.96,90.05,7300.0,77.4784,77.5818,77.4784,77.5559,7300.0
2011-04-21 15:40:00,90.07,90.16,90.07,90.16,4700.0,77.5732,77.6507,77.5732,77.6507,4700.0
2011-04-21 15:45:00,90.16,90.27,90.14,90.27,5700.0,77.6507,77.7454,77.6335,77.7454,5700.0
2011-04-21 15:50:00,90.28,90.32,90.26,90.31,4200.0,77.754,77.7885,77.7368,77.7799,4200.0
2011-04-21 15:55:00,90.28,90.35,90.21,90.23,10400.0,77.754,77.8143,77.6937,77.711,10400.0
2011-04-25 09:30:00,90.24,90.24,89.79,90.01,2800.0,77.7196,77.7196,77.332,77.5215,2800.0
2011-04-25 09:35:00,89.96,90.06,89.96,90.05,21200.0,77.4784,77.5646,77.4784,77.5559,21200.0
2011-04-25 09:40:00,89.88,89.99,89.87,89.98,700.0,77.4095,77.5043,77.4009,77.4957,700.0
2011-04-25 09:45:00,90.02,90.3,90.0,90.3,2900.0,77.5301,77.7713,77.5129,77.7713,2900.0
2011-04-25 09:50:00,90.26,90.27,90.12,90.26,2000.0,77.7368,77.7454,77.6162,77.7368,2000.0
2011-04-25 09:55:00,90.24,90.29,90.17,90.17,2300.0,77.7196,77.7626,77.6593,77.6593,2300.0
2011-04-25 10:00:00,90.28,90.49,90.28,90.37,11700.0,77.754,77.9349,77.754,77.8315,11700.0
2011-04-25 10:05:00,90.41,90.41,89.98,90.11,5000.0,77.866,77.866,77.4957,77.6076,5000.0
2011-04-25 10:10:00,90.0,90.26,89.91,90.26,2500.0,77.5129,77.7368,77.4354,77.7368,2500.0
2011-04-25 10:15:00,90.22,90.35,90.22,90.3,6200.0,77.7024,77.8143,77.7024,77.7713,6200.0
2011-04-25 10:20:00,90.24,90.24,89.94,90.1,1800.0,77.7196,77.7196,77.4612,77.599,1800.0
2011-04-25 10:25:00,90.12,90.26,90.12,90.22,2600.0,77.6162,77.7368,77.6162,77.7024,2600.0
2011-04-25 10:30:00,90.19,90.23,90.15,90.23,18800.0,77.6765,77.711,77.6421,77.711,18800.0
2011-04-25 10:35:00,90.15,90.3,90.09,90.24,31200.0,77.6421,77.7713,77.5904,77.7196,31200.0
2011-04-25 10:40:00,90.13,90.13,90.13,90.13,200.0,77.6248,77.6248,77.6248,77.6248,200.0
2011-04-25 10:45:00,90.18,90.2,90.02,90.2,2700.0,77.6679,77.6851,77.5301,77.6851,2700.0
2011-04-25 10:50:00,90.1,90.16,90.07,90.1,2100.0,77.599,77.6507,77.5732,77.599,2100.0
2011-04-25 10:55:00,90.1,90.1,89.97,90.0,5100.0,77.599,77.599,77.487,77.5129,5100.0
2011-04-25 11:00:00,90.07,90.24,90.01,90.12,14300.0,77.5732,77.7196,77.5215,77.6162,14300.0
2011-04-25 11:05:00,90.13,90.22,90.08,90.2,10600.0,77.6248,77.7024,77.5818,77.6851,10600.0
2011-04-25 11:10:00,90.18,90.24,90.15,90.19,2700.0,77.6679,77.7196,77.6421,77.6765,2700.0
2011-04-25 11:15:00,90.19,90.29,90.17,90.29,900.0,77.6765,77.7626,77.6593,77.7626,900.0
2011-04-25 11:20:00,90.28,90.28,90.28,90.28,100.0,77.754,77.754,77.754,77.754,100.0
2011-04-25 11:25:00,90.25,90.28,90.25,90.28,800.0,77.7282,77.754,77.7282,77.754,800.0
2011-04-25 11:30:00,90.3,90.31,90.3,90.31,2500.0,77.7713,77.7799,77.7713,77.7799,2500.0
2011-04-25 11:35:00,90.33,90.34,90.33,90.34,2000.0,77.7971,77.8057,77.7971,77.8057,2000.0
2011-04-25 11:40:00,90.35,90.43,90.33,90.39,1900.0,77.8143,77.8832,77.7971,77.8488,1900.0
2011-04-25 11:45:00,90.4,90.46,90.38,90.46,1000.0,77.8574,77.9091,77.8402,77.9091,1000.0
2011-04-25 11:50:00,90.45,90.65,90.45,90.65,2000.0,77.9004,78.0727,77.9004,78.0727,2000.0
2011-04-25 11:55:00,90.68,90.75,90.63,90.71,2600.0,78.0985,78.1588,78.0555,78.1244,2600.0
2011-04-25 12:00:00,90.67,90.68,90.63,90.64,1000.0,78.0899,78.0985,78.0555,78.0641,1000.0
2011-04-25 12:05:00,90.63,90.67,90.61,90.67,1700.0,78.0555,78.0899,78.0382,78.0899,1700.0
2011-04-25 12:10:00,90.66,90.77,90.64,90.76,2700.0,78.0813,78.1761,78.0641,78.1674,2700.0
2011-04-25 12:15:00,90.77,90.79,90.74,90.79,4400.0,78.1761,78.1933,78.1502,78.1933,4400.0
2011-04-25 12:20:00,90.82,90.95,90.81,90.88,5600.0,78.2191,78.3311,78.2105,78.2708,5600.0
2011-04-25 12:25:00,90.88,90.92,90.77,90.86,2400.0,78.2708,78.3052,78.1761,78.2536,2400.0
2011-04-25 12:30:00,90.82,90.86,90.82,90.84,5300.0,78.2191,78.2536,78.2191,78.2363,5300.0
2011-04-25 12:35:00,90.81,90.83,90.77,90.8,1100.0,78.2105,78.2277,78.1761,78.2019,1100.0
2011-04-25 12:40:00,90.8,90.81,90.72,90.72,3900.0,78.2019,78.2105,78.133,78.133,3900.0
2011-04-25 12:45:00,90.72,90.72,90.68,90.68,1000.0,78.133,78.133,78.0985,78.0985,1000.0
2011-04-25 12:50:00,90.7,90.86,90.7,90.81,17900.0,78.1158,78.2536,78.1158,78.2105,17900.0
2011-04-25 12:55:00,90.81,90.89,90.81,90.81,2500.0,78.2105,78.2794,78.2105,78.2105,2500.0
2011-04-25 13:00:00,90.81,90.88,90.81,90.88,1600.0,78.2105,78.2708,78.2105,78.2708,1600.0
2011-04-25 13:05:00,90.86,90.89,90.85,90.89,1100.0,78.2536,78.2794,78.245,78.2794,1100.0
2011-04-25 13:10:00,90.87,90.87,90.81,90.81,1000.0,78.2622,78.2622,78.2105,78.2105,1000.0
2011-04-25 13:15:00,90.74,90.82,90.74,90.82,1600.0,78.1502,78.2191,78.1502,78.2191,1600.0
2011-04-25 13:20:00,90.81,90.82,90.78,90.78,3500.0,78.2105,78.2191,78.1847,78.1847,3500.0
2011-04-25 13:25:00,90.82,90.9,90.8,90.88,2600.0,78.2191,78.288,78.2019,78.2708,2600.0
2011-04-25 13:30:00,90.9,90.9,90.87,90.87,400.0,78.288,78.288,78.2622,78.2622,400.0
2011-04-25 13:35:00,90.91,90.96,90.9,90.92,4100.0,78.2966,78.3397,78.288,78.3052,4100.0
2011-04-25 13:40:00,90.9,90.91,90.85,90.9,7300.0,78.288,78.2966,78.245,78.288,7300.0
2011-04-25 13:45:00,90.91,90.92,90.91,90.92,600.0,78.2966,78.3052,78.2966,78.3052,600.0
2011-04-25 13:50:00,90.93,90.97,90.93,90.97,6100.0,78.3139,78.3483,78.3139,78.3483,6100.0
2011-04-25 13:55:00,90.95,90.95,90.89,90.91,2600.0,78.3311,78.3311,78.2794,78.2966,2600.0
2011-04-25 14:00:00,90.91,90.95,90.91,90.95,12000.0,78.2966,78.3311,78.2966,78.3311,12000.0
2011-04-25 14:05:00,90.94,90.94,90.86,90.89,7300.0,78.3225,78.3225,78.2536,78.2794,7300.0
2011-04-25 14:10:00,90.93,90.93,90.88,90.89,1800.0,78.3139,78.3139,78.2708,78.2794,1800.0
2011-04-25 14:15:00,90.92,91.0,90.89,90.93,6200.0,78.3052,78.3741,78.2794,78.3139,6200.0
2011-04-25 14:20:00,90.94,90.97,90.93,90.95,4600.0,78.3225,78.3483,78.3139,78.3311,4600.0
2011-04-25 14:25:00,90.97,90.98,90.94,90.94,1600.0,78.3483,78.3569,78.3225,78.3225,1600.0
2011-04-25 14:30:00,90.94,90.99,90.93,90.95,1800.0,78.3225,78.3655,78.3139,78.3311,1800.0
2011-04-25 14:35:00,90.92,90.93,90.92,90.93,1200.0,78.3052,78.3139,78.3052,78.3139,1200.0
2011-04-25 14:40:00,90.93,90.93,90.86,90.9,2200.0,78.3139,78.3139,78.2536,78.288,2200.0
2011-04-25 14:45:00,90.9,90.95,90.9,90.94,900.0,78.288,78.3311,78.288,78.3225,900.0
2011-04-25 14:50:00,90.96,91.05,90.95,91.01,2800.0,78.3397,78.4172,78.3311,78.3828,2800.0
2011-04-25 14:55:00,91.01,91.01,90.95,90.95,1200.0,78.3828,78.3828,78.3311,78.3311,1200.0
2011-04-25 15:00:00,90.95,90.96,90.89,90.89,3100.0,78.3311,78.3397,78.2794,78.2794,3100.0
2011-04-25 15:05:00,90.87,90.9,90.87,90.87,1200.0,78.2622,78.288,78.2622,78.2622,1200.0
2011-04-25 15:10:00,90.87,90.87,90.79,90.87,3400.0,78.2622,78.2622,78.1933,78.2622,3400.0
2011-04-25 15:15:00,90.85,90.9,90.83,90.9,3700.0,78.245,78.288,78.2277,78.288,3700.0
2011-04-25 15:20:00,90.88,90.88,90.78,90.8,2100.0,78.2708,78.2708,78.1847,78.2019,2100.0
2011-04-25 15:25:00,90.8,90.93,90.78,90.93,11400.0,78.2019,78.3139,78.1847,78.3139,11400.0
2011-04-25 15:30:00,90.95,90.98,90.94,90.94,6400.0,78.3311,78.3569,78.3225,78.3225,6400.0
2011-04-25 15:35:00,90.96,90.99,90.88,90.92,3000.0,78.3397,78.3655,78.2708,78.3052,3000.0
2011-04-25 15:40:00,90.93,90.98,90.85,90.85,2600.0,78.3139,78.3569,78.245,78.245,2600.0
2011-04-25 15:45:00,90.86,91.01,90.85,90.98,7200.0,78.2536,78.3828,78.245,78.3569,7200.0
2011-04-25 15:50:00,90.94,91.0,90.92,91.0,3700.0,78.3225,78.3741,78.3052,78.3741,3700.0
2011-04-25 15:55:00,91.02,91.02,90.93,90.97,5100.0,78.3914,78.3914,78.3139,78.3483,5100.0
2011-04-26 09:30:00,91.73,92.05,91.57,91.98,5800.0,79.0029,79.2785,78.8651,79.2182,5800.0
2011-04-26 09:35:00,91.92,91.93,91.52,91.55,24400.0,79.1665,79.1751,78.822,78.8478,24400.0
2011-04-26 09:40:00,91.6,91.7,91.45,91.69,4000.0,78.8909,78.977,78.7617,78.9684,4000.0
2011-04-26 09:45:00,91.7,91.73,91.69,91.73,5100.0,78.977,79.0029,78.9684,79.0029,5100.0
2011-04-26 09:50:00,91.73,91.86,91.7,91.8,6600.0,79.0029,79.1148,78.977,79.0631,6600.0
2011-04-26 09:55:00,91.73,91.73,91.59,91.72,2400.0,79.0029,79.0029,78.8823,78.9942,2400.0
2011-04-26 10:00:00,91.6,91.72,91.51,91.52,6400.0,78.8909,78.9942,78.8134,78.822,6400.0
2011-04-26 10:05:00,91.53,91.64,91.49,91.61,4700.0,78.8306,78.9253,78.7962,78.8995,4700.0
2011-04-26 10:10:00,91.66,91.8,91.6,91.8,2100.0,78.9426,79.0631,78.8909,79.0631,2100.0
2011-04-26 10:15:00,91.72,91.87,91.61,91.87,6500.0,78.9942,79.1234,78.8995,79.1234,6500.0
2011-04-26 10:20:00,91.89,91.89,91.83,91.83,800.0,79.1407,79.1407,79.089,79.089,800.0
2011-04-26 10:25:00,91.88,91.91,91.8,91.91,2100.0,79.132,79.1579,79.0631,79.1579,2100.0
2011-04-26 10:30:00,91.89,91.9,91.73,91.73,4100.0,79.1407,79.1493,79.0029,79.0029,4100.0
2011-04-26 10:35:00,91.74,91.82,91.74,91.8,4300.0,79.0115,79.0804,79.0115,79.0631,4300.0
2011-04-26 10:40:00,91.85,91.95,91.82,91.95,4300.0,79.1062,79.1923,79.0804,79.1923,4300.0
2011-04-26 10:45:00,92.02,92.02,91.84,91.93,1500.0,79.2526,79.2526,79.0976,79.1751,1500.0
2011-04-26 10:50:00,91.98,91.98,91.75,91.78,5100.0,79.2182,79.2182,79.0201,79.0459,5100.0
2011-04-26 10:55:00,91.76,91.82,91.73,91.79,13300.0,79.0287,79.0804,79.0029,79.0545,13300.0
2011-04-26 11:00:00,91.8,91.8,91.64,91.64,4700.0,79.0631,79.0631,78.9253,78.9253,4700.0
2011-04-26 11:05:00,91.66,91.66,91.55,91.63,1100.0,78.9426,78.9426,78.8478,78.9167,1100.0
2011-04-26 11:10:00,91.54,91.58,91.54,91.54,1600.0,78.8392,78.8737,78.8392,78.8392,1600.0
2011-04-26 11:15:00,91.58,91.66,91.58,91.66,200.0,78.8737,78.9426,78.8737,78.9426,200.0
2011-04-26 11:20:00,91.7,91.7,91.64,91.64,300.0,78.977,78.977,78.9253,78.9253,300.0
2011-04-26 11:25:00,91.7,91.78,91.7,91.71,1400.0,78.977,79.0459,78.977,78.9856,1400.0
2011-04-26 11:30:00,91.71,91.71,91.71,91.71,0.0,78.9856,78.9856,78.9856,78.9856,0.0
2011-04-26 11:35:00,91.67,91.7,91.67,91.67,1200.0,78.9512,78.977,78.9512,78.9512,1200.0
2011-04-26 11:40:00,91.71,91.75,91.69,91.71,1500.0,78.9856,79.0201,78.9684,78.9856,1500.0
2011-04-26 11:45:00,91.73,91.75,91.71,91.75,400.0,79.0029,79.0201,78.9856,79.0201,400.0
2011-04-26 11:50:00,91.75,91.8,91.75,91.8,900.0,79.0201,79.0631,79.0201,79.0631,900.0
2011-04-26 11:55:00,91.79,91.86,91.78,91.81,2700.0,79.0545,79.1148,79.0459,79.0718,2700.0
2011-04-26 12:00:00,91.81,91.88,91.74,91.88,1200.0,79.0718,79.132,79.0115,79.132,1200.0
2011-04-26 12:05:00,91.85,91.85,91.81,91.81,800.0,79.1062,79.1062,79.0718,79.0718,800.0
2011-04-26 12:10:00,91.8,91.81,91.75,91.75,900.0,79.0631,79.0718,79.0201,79.0201,900.0
2011-04-26 12:15:00,91.72,91.82,91.69,91.69,2100.0,78.9942,79.0804,78.9684,78.9684,2100.0
2011-04-26 12:20:00,91.75,91.81,91.69,91.72,2100.0,79.0201,79.0718,78.9684,78.9942,2100.0
2011-04-26 12:25:00,91.73,91.75,91.72,91.75,1000.0,79.0029,79.0201,78.9942,79.0201,1000.0
2011-04-26 12:30:00,91.73,91.8,91.7,91.76,7200.0,79.0029,79.0631,78.977,79.0287,7200.0
2011-04-26 12:35:00,91.76,91.81,91.76,91.8,8100.0,79.0287,79.0718,79.0287,79.0631,8100.0
2011-04-26 12:40:00,91.8,91.93,91.76,91.78,17100.0,79.0631,79.1751,79.0287,79.0459,17100.0
2011-04-26 12:45:00,91.77,91.8,91.73,91.77,9000.0,79.0373,79.0631,79.0029,79.0373,9000.0
2011-04-26 12:50:00,91.78,92.02,91.78,91.83,19700.0,79.0459,79.2526,79.0459,79.089,19700.0
2011-04-26 12:55:00,91.88,91.88,91.86,91.87,300.0,79.132,79.132,79.1148,79.1234,300.0
2011-04-26 13:00:00,91.85,91.85,91.74,91.77,1800.0,79.1062,79.1062,79.0115,79.0373,1800.0
2011-04-26 13:05:00,91.76,91.76,91.74,91.74,1500.0,79.0287,79.0287,79.0115,79.0115,1500.0
2011-04-26 13:10:00,91.74,91.8,91.74,91.79,3700.0,79.0115,79.0631,79.0115,79.0545,3700.0
2011-04-26 13:15:00,91.74,91.78,91.74,91.77,1100.0,79.0115,79.0459,79.0115,79.0373,1100.0
2011-04-26 13:20:00,91.79,91.8,91.77,91.79,11200.0,79.0545,79.0631,79.0373,79.0545,11200.0
2011-04-26 13:25:00,91.77,91.8,91.77,91.8,2200.0,79.0373,79.0631,79.0373,79.0631,2200.0
2011-04-26 13:30:00,91.79,91.8,91.75,91.76,3000.0,79.0545,79.0631,79.0201,79.0287,3000.0
2011-04-26 13:35:00,91.79,91.8,91.77,91.77,2600.0,79.0545,79.0631,79.0373,79.0373,2600.0
2011-04-26 13:40:00,91.78,91.79,91.76,91.78,3300.0,79.0459,79.0545,79.0287,79.0459,3300.0
2011-04-26 13:45:00,91.74,91.8,91.74,91.8,2100.0,79.0115,79.0631,79.0115,79.0631,2100.0
2011-04-26 13:50:00,91.79,91.8,91.79,91.79,3300.0,79.0545,79.0631,79.0545,79.0545,3300.0
2011-04-26 13:55:00,91.8,91.8,91.74,91.74,2900.0,79.0631,79.0631,79.0115,79.0115,2900.0
2011-04-26 14:00:00,91.75,91.76,91.74,91.74,2300.0,79.0201,79.0287,79.0115,79.0115,2300.0
2011-04-26 14:05:00,91.74,91.75,91.74,91.74,800.0,79.0115,79.0201,79.0115,79.0115,800.0
2011-04-26 14:10:00,91.75,91.78,91.75,91.76,1800.0,79.0201,79.0459,79.0201,79.0287,1800.0
2011-04-26 14:15:00,91.79,91.8,91.78,91.79,20000.0,79.0545,79.0631,79.0459,79.0545,20000.0
2011-04-26 14:20:00,91.79,91.79,91.73,91.73,9100.0,79.0545,79.0545,79.0029,79.0029,9100.0
2011-04-26 14:25:00,91.72,91.78,91.72,91.76,4200.0,78.9942,79.0459,78.9942,79.0287,4200.0
2011-04-26 14:30:00,91.77,91.77,91.74,91.76,2600.0,79.0373,79.0373,79.0115,79.0287,2600.0
2011-04-26 14:35:00,91.75,91.75,91.74,91.74,5900.0,79.0201,79.0201,79.0115,79.0115,5900.0
2011-04-26 14:40:00,91.74,91.8,91.74,91.8,3100.0,79.0115,79.0631,79.0115,79.0631,3100.0
2011-04-26 14:45:00,91.79,91.79,91.75,91.75,1700.0,79.0545,79.0545,79.0201,79.0201,1700.0
2011-04-26 14:50:00,91.72,91.72,91.66,91.68,1400.0,78.9942,78.9942,78.9426,78.9598,1400.0
2011-04-26 14:55:00,91.7,91.77,91.66,91.71,5500.0,78.977,79.0373,78.9426,78.9856,5500.0
2011-04-26 15:00:00,91.71,91.77,91.7,91.76,7800.0,78.9856,79.0373,78.977,79.0287,7800.0
2011-04-26 15:05:00,91.77,91.77,91.7,91.71,2000.0,79.0373,79.0373,78.977,78.9856,2000.0
2011-04-26 15:10:00,91.75,91.85,91.75,91.82,12600.0,79.0201,79.1062,79.0201,79.0804,12600.0
2011-04-26 15:15:00,91.81,91.82,91.72,91.76,7900.0,79.0718,79.0804,78.9942,79.0287,7900.0
2011-04-26 15:20:00,91.75,91.79,91.75,91.76,3700.0,79.0201,79.0545,79.0201,79.0287,3700.0
2011-04-26 15:25:00,91.73,91.76,91.66,91.71,2200.0,79.0029,79.0287,78.9426,78.9856,2200.0
2011-04-26 15:30:00,91.7,91.73,91.64,91.64,5600.0,78.977,79.0029,78.9253,78.9253,5600.0
2011-04-26 15:35:00,91.65,91.7,91.52,91.52,6000.0,78.934,78.977,78.822,78.822,6000.0
2011-04-26 15:40:00,91.52,91.62,91.51,91.6,6500.0,78.822,78.9081,78.8134,78.8909,6500.0
2011-04-26 15:45:00,91.58,91.65,91.56,91.57,4400.0,78.8737,78.934,78.8564,78.8651,4400.0
2011-04-26 15:50:00,91.58,91.64,91.57,91.59,4100.0,78.8737,78.9253,78.8651,78.8823,4100.0
2011-04-26 15:55:00,91.59,91.69,91.57,91.68,7000.0,78.8823,78.9684,78.8651,78.9598,7000.0
2011-04-27 09:30:00,91.67,92.22,91.67,92.11,4500.0,78.9512,79.4249,78.9512,79.3301,4500.0
2011-04-27 09:35:00,91.9,92.07,91.82,91.82,800.0,79.1493,79.2957,79.0804,79.0804,800.0
2011-04-27 09:40:00,91.74,91.74,91.53,91.68,3500.0,79.0115,79.0115,78.8306,78.9598,3500.0
2011-04-27 09:45:00,91.67,91.8,91.67,91.77,5500.0,78.9512,79.0631,78.9512,79.0373,5500.0
2011-04-27 09:50:00,91.77,91.88,91.67,91.88,1600.0,79.0373,79.132,78.9512,79.132,1600.0
2011-04-27 09:55:00,91.83,91.86,91.83,91.86,600.0,79.089,79.1148,79.089,79.1148,600.0
2011-04-27 10:00:00,91.84,91.84,91.51,91.66,3900.0,79.0976,79.0976,78.8134,78.9426,3900.0
2011-04-27 10:05:00,91.67,91.72,91.64,91.72,5200.0,78.9512,78.9942,78.9253,78.9942,5200.0
2011-04-27 10:10:00,91.72,91.72,91.64,91.69,3600.0,78.9942,78.9942,78.9253,78.9684,3600.0
2011-04-27 10:15:00,91.69,91.75,91.65,91.75,6400.0,78.9684,79.0201,78.934,79.0201,6400.0
2011-04-27 10:20:00,91.74,91.92,91.69,91.75,4900.0,79.0115,79.1665,78.9684,79.0201,4900.0
2011-04-27 10:25:00,91.72,91.94,91.68,91.68,7600.0,78.9942,79.1837,78.9598,78.9598,7600.0
2011-04-27 10:30:00,91.69,91.79,91.64,91.79,5200.0,78.9684,79.0545,78.9253,79.0545,5200.0
2011-04-27 10:35:00,91.79,91.79,91.58,91.6,42000.0,79.0545,79.0545,78.8737,78.8909,42000.0
2011-04-27 10:40:00,91.66,91.7,91.61,91.63,4400.0,78.9426,78.977,78.8995,78.9167,4400.0
2011-04-27 10:45:00,91.68,91.71,91.67,91.7,3000.0,78.9598,78.9856,78.9512,78.977,3000.0
2011-04-27 10:50:00,91.68,91.68,91.61,91.67,4600.0,78.9598,78.9598,78.8995,78.9512,4600.0
2011-04-27 10:55:00,91.66,91.73,91.62,91.66,12000.0,78.9426,79.0029,78.9081,78.9426,12000.0
2011-04-27 11:00:00,91.66,91.8,91.61,91.79,18100.0,78.9426,79.0631,78.8995,79.0545,18100.0
2011-04-27 11:05:00,91.8,91.8,91.64,91.71,6500.0,79.0631,79.0631,78.9253,78.9856,6500.0
2011-04-27 11:10:00,91.7,91.71,91.62,91.71,1400.0,78.977,78.9856,78.9081,78.9856,1400.0
2011-04-27 11:15:00,91.68,91.68,91.61,91.64,1500.0,78.9598,78.9598,78.8995,78.9253,1500.0
2011-04-27 11:20:00,91.63,91.63,91.5,91.53,2300.0,78.9167,78.9167,78.8048,78.8306,2300.0
2011-04-27 11:25:00,91.52,91.68,91.52,91.61,2100.0,78.822,78.9598,78.822,78.8995,2100.0
2011-04-27 11:30:00,91.65,91.67,91.56,91.66,2200.0,78.934,78.9512,78.8564,78.9426,2200.0
2011-04-27 11:35:00,91.67,91.71,91.62,91.62,1900.0,78.9512,78.9856,78.9081,78.9081,1900.0
2011-04-27 11:40:00,91.57,91.59,91.51,91.55,3000.0,78.8651,78.8823,78.8134,78.8478,3000.0
2011-04-27 11:45:00,91.56,91.72,91.56,91.62,2700.0,78.8564,78.9942,78.8564,78.9081,2700.0
2011-04-27 11:50:00,91.64,91.73,91.64,91.73,700.0,78.9253,79.0029,78.9253,79.0029,700.0
2011-04-27 11:55:00,91.75,91.75,91.65,91.68,25200.0,79.0201,79.0201,78.934,78.9598,25200.0
2011-04-27 12:00:00,91.71,91.74,91.71,91.74,400.0,78.9856,79.0115,78.9856,79.0115,400.0
2011-04-27 12:05:00,91.7,91.7,91.55,91.59,1300.0,78.977,78.977,78.8478,78.8823,1300.0
2011-04-27 12:10:00,91.61,91.69,91.52,91.55,15600.0,78.8995,78.9684,78.822,78.8478,15600.0
2011-04-27 12:15:00,91.54,91.68,91.51,91.6,34800.0,78.8392,78.9598,78.8134,78.8909,34800.0
2011-04-27 12:20:00,91.61,91.7,91.52,91.56,59000.0,78.8995,78.977,78.822,78.8564,59000.0
2011-04-27 12:25:00,91.59,91.59,91.45,91.59,15500.0,78.8823,78.8823,78.7617,78.8823,15500.0
2011-04-27 12:30:00,91.58,91.71,91.38,91.64,11100.0,78.8737,78.9856,78.7014,78.9253,11100.0
2011-04-27 12:35:00,91.57,91.73,91.57,91.69,6700.0,78.8651,79.0029,78.8651,78.9684,6700.0
2011-04-27 12:40:00,91.69,91.69,91.54,91.56,2200.0,78.9684,78.9684,78.8392,78.8564,2200.0
2011-04-27 12:45:00,91.53,91.61,91.35,91.47,20100.0,78.8306,78.8995,78.6756,78.7789,20100.0
2011-04-27 12:50:00,91.47,91.51,91.45,91.5,4200.0,78.7789,78.8134,78.7617,78.8048,4200.0
2011-04-27 12:55:00,91.48,91.49,91.45,91.45,3800.0,78.7875,78.7962,78.7617,78.7617,3800.0
2011-04-27 13:00:00,91.41,91.59,91.37,91.54,8300.0,78.7273,78.8823,78.6928,78.8392,8300.0
2011-04-27 13:05:00,91.45,91.55,91.45,91.55,16800.0,78.7617,78.8478,78.7617,78.8478,16800.0
2011-04-27 13:10:00,91.55,91.58,91.51,91.55,8900.0,78.8478,78.8737,78.8134,78.8478,8900.0
2011-04-27 13:15:00,91.58,91.6,91.58,91.6,1500.0,78.8737,78.8909,78.8737,78.8909,1500.0
2011-04-27 13:20:00,91.61,91.61,91.53,91.55,2300.0,78.8995,78.8995,78.8306,78.8478,2300.0
2011-04-27 13:25:00,91.53,91.55,91.46,91.49,5200.0,78.8306,78.8478,78.7703,78.7962,5200.0
2011-04-27 13:30:00,91.48,91.5,91.46,91.47,3800.0,78.7875,78.8048,78.7703,78.7789,3800.0
2011-04-27 13:35:00,91.47,91.61,91.47,91.55,5700.0,78.7789,78.8995,78.7789,78.8478,5700.0
2011-04-27 13:40:00,91.55,91.67,91.55,91.65,3100.0,78.8478,78.9512,78.8478,78.934,3100.0
2011-04-27 13:45:00,91.66,91.66,91.52,91.55,4200.0,78.9426,78.9426,78.822,78.8478,4200.0
2011-04-27 13:50:00,91.54,91.66,91.54,91.65,2000.0,78.8392,78.9426,78.8392,78.934,2000.0
2011-04-27 13:55:00,91.68,91.74,91.64,91.74,4200.0,78.9598,79.0115,78.9253,79.0115,4200.0
2011-04-27 14:00:00,91.7,91.71,91.64,91.66,1400.0,78.977,78.9856,78.9253,78.9426,1400.0
2011-04-27 14:05:00,91.64,91.64,91.31,91.55,27600.0,78.9253,78.9253,78.6411,78.8478,27600.0
2011-04-27 14:10:00,91.48,91.56,91.48,91.55,6500.0,78.7875,78.8564,78.7875,78.8478,6500.0
2011-04-27 14:15:00,91.52,91.59,91.44,91.54,11200.0,78.822,78.8823,78.7531,78.8392,11200.0
2011-04-27 14:20:00,91.6,91.7,91.56,91.6,1800.0,78.8909,78.977,78.8564,78.8909,1800.0
2011-04-27 14:25:00,91.63,91.64,91.53,91.53,1400.0,78.9167,78.9253,78.8306,78.8306,1400.0
2011-04-27 14:30:00,91.5,91.56,91.5,91.55,1900.0,78.8048,78.8564,78.8048,78.8478,1900.0
2011-04-27 14:35:00,91.61,91.64,91.6,91.6,1500.0,78.8995,78.9253,78.8909,78.8909,1500.0
2011-04-27 14:40:00,91.58,91.58,91.43,91.48,5500.0,78.8737,78.8737,78.7445,78.7875,5500.0
2011-04-27 14:45:00,91.5,91.58,91.44,91.54,2900.0,78.8048,78.8737,78.7531,78.8392,2900.0
2011-04-27 14:50:00,91.45,91.59,91.41,91.59,5600.0,78.7617,78.8823,78.7273,78.8823,5600.0
2011-04-27 14:55:00,91.58,91.58,91.5,91.58,2600.0,78.8737,78.8737,78.8048,78.8737,2600.0
2011-04-27 15:00:00,91.64,91.64,91.52,91.58,1700.0,78.9253,78.9253,78.822,78.8737,1700.0
2011-04-27 15:05:00,91.58,91.6,91.5,91.6,2200.0,78.8737,78.8909,78.8048,78.8909,2200.0
2011-04-27 15:10:00,91.6,91.6,91.51,91.51,1500.0,78.8909,78.8909,78.8134,78.8134,1500.0
2011-04-27 15:15:00,91.49,91.62,91.49,91.56,1600.0,78.7962,78.9081,78.7962,78.8564,1600.0
2011-04-27 15:20:00,91.6,91.6,91.48,91.51,8100.0,78.8909,78.8909,78.7875,78.8134,8100.0
2011-04-27 15:25:00,91.5,91.6,91.44,91.56,32400.0,78.8048,78.8909,78.7531,78.8564,32400.0
2011-04-27 15:30:00,91.59,91.61,91.48,91.59,7800.0,78.8823,78.8995,78.7875,78.8823,7800.0
2011-04-27 15:35:00,91.58,91.8,91.57,91.8,3700.0,78.8737,79.0631,78.8651,79.0631,3700.0
2011-04-27 15:40:00,91.88,91.91,91.66,91.68,3000.0,79.132,79.1579,78.9426,78.9598,3000.0
2011-04-27 15:45:00,91.7,91.86,91.7,91.76,5600.0,78.977,79.1148,78.977,79.0287,5600.0
2011-04-27 15:50:00,91.77,91.89,91.76,91.82,6700.0,79.0373,79.1407,79.0287,79.0804,6700.0
2011-04-27 15:55:00,91.84,92.06,91.82,92.02,25000.0,79.0976,79.2871,79.0804,79.2526,25000.0
2011-04-28 09:30:00,91.75,92.25,91.75,92.25,6300.0,79.0201,79.4507,79.0201,79.4507,6300.0
2011-04-28 09:35:00,92.25,92.27,92.09,92.25,1200.0,79.4507,79.4679,79.3129,79.4507,1200.0
2011-04-28 09:40:00,92.26,92.27,92.12,92.16,1200.0,79.4593,79.4679,79.3387,79.3732,1200.0
2011-04-28 09:45:00,92.19,92.27,91.98,91.98,3500.0,79.399,79.4679,79.2182,79.2182,3500.0
2011-04-28 09:50:00,92.0,92.23,91.95,92.23,1500.0,79.2354,79.4335,79.1923,79.4335,1500.0
2011-04-28 09:55:00,92.25,92.31,92.12,92.12,2200.0,79.4507,79.5024,79.3387,79.3387,2200.0
2011-04-28 10:00:00,92.19,92.37,92.19,92.29,3000.0,79.399,79.5541,79.399,79.4852,3000.0
2011-04-28 10:05:00,92.31,92.31,92.01,92.01,1500.0,79.5024,79.5024,79.244,79.244,1500.0
2011-04-28 10:10:00,91.98,92.0,91.94,91.94,1500.0,79.2182,79.2354,79.1837,79.1837,1500.0
2011-04-28 10:15:00,91.89,91.95,91.82,91.91,1600.0,79.1407,79.1923,79.0804,79.1579,1600.0
2011-04-28 10:20:00,91.92,91.92,91.85,91.85,700.0,79.1665,79.1665,79.1062,79.1062,700.0
2011-04-28 10:25:00,91.82,91.9,91.82,91.9,400.0,79.0804,79.1493,79.0804,79.1493,400.0
2011-04-28 10:30:00,91.89,91.92,91.86,91.92,800.0,79.1407,79.1665,79.1148,79.1665,800.0
2011-04-28 10:35:00,91.99,92.01,91.94,91.94,700.0,79.2268,79.244,79.1837,79.1837,700.0
2011-04-28 10:40:00,91.94,91.96,91.88,91.88,1300.0,79.1837,79.2009,79.132,79.132,1300.0
2011-04-28 10:45:00,92.01,92.07,92.01,92.07,400.0,79.244,79.2957,79.244,79.2957,400.0
2011-04-28 10:50:00,92.07,92.07,91.91,91.91,500.0,79.2957,79.2957,79.1579,79.1579,500.0
2011-04-28 10:55:00,91.85,91.94,91.84,91.94,500.0,79.1062,79.1837,79.0976,79.1837,500.0
2011-04-28 11:00:00,91.95,91.95,91.51,91.91,13300.0,79.1923,79.1923,78.8134,79.1579,13300.0
2011-04-28 11:05:00,91.83,91.94,91.83,91.94,500.0,79.089,79.1837,79.089,79.1837,500.0
2011-04-28 11:10:00,91.95,91.98,91.86,91.88,2300.0,79.1923,79.2182,79.1148,79.132,2300.0
2011-04-28 11:15:00,91.9,91.92,91.65,91.73,4900.0,79.1493,79.1665,78.934,79.0029,4900.0
2011-04-28 11:20:00,91.78,91.94,91.78,91.87,1800.0,79.0459,79.1837,79.0459,79.1234,1800.0
2011-04-28 11:25:00,91.74,91.74,91.58,91.64,1700.0,79.0115,79.0115,78.8737,78.9253,1700.0
2011-04-28 11:30:00,91.57,91.77,91.57,91.75,1000.0,78.8651,79.0373,78.8651,79.0201,1000.0
2011-04-28 11:35:00,91.81,91.82,91.66,91.66,1000.0,79.0718,79.0804,78.9426,78.9426,1000.0
2011-04-28 11:40:00,91.65,91.7,91.65,91.66,1200.0,78.934,78.977,78.934,78.9426,1200.0
2011-04-28 11:45:00,91.66,91.66,91.56,91.58,1200.0,78.9426,78.9426,78.8564,78.8737,1200.0
2011-04-28 11:50:00,91.53,91.57,91.43,91.51,2100.0,78.8306,78.8651,78.7445,78.8134,2100.0
2011-04-28 11:55:00,91.49,91.49,91.37,91.37,900.0,78.7962,78.7962,78.6928,78.6928,900.0
2011-04-28 12:00:00,91.36,91.36,91.3,91.3,600.0,78.6842,78.6842,78.6325,78.6325,600.0
2011-04-28 12:05:00,91.29,91.32,91.29,91.29,600.0,78.6239,78.6497,78.6239,78.6239,600.0
2011-04-28 12:10:00,91.35,91.38,91.35,91.35,1000.0,78.6756,78.7014,78.6756,78.6756,1000.0
2011-04-28 12:15:00,91.34,91.36,91.31,91.36,900.0,78.667,78.6842,78.6411,78.6842,900.0
2011-04-28 12:20:00,91.44,91.44,91.44,91.44,100.0,78.7531,78.7531,78.7531,78.7531,100.0
2011-04-28 12:25:00,91.47,91.71,91.47,91.61,3100.0,78.7789,78.9856,78.7789,78.8995,3100.0
2011-04-28 12:30:00,91.58,91.61,91.58,91.61,800.0,78.8737,78.8995,78.8737,78.8995,800.0
2011-04-28 12:35:00,91.61,91.62,91.61,91.62,200.0,78.8995,78.9081,78.8995,78.9081,200.0
2011-04-28 12:40:00,91.66,91.66,91.65,91.65,300.0,78.9426,78.9426,78.934,78.934,300.0
2011-04-28 12:45:00,91.61,91.62,91.58,91.6,1600.0,78.8995,78.9081,78.8737,78.8909,1600.0
2011-04-28 12:50:00,91.59,91.6,91.58,91.6,500.0,78.8823,78.8909,78.8737,78.8909,500.0
2011-04-28 12:55:00,91.61,91.65,91.61,91.65,500.0,78.8995,78.934,78.8995,78.934,500.0
2011-04-28 13:00:00,91.68,91.68,91.56,91.56,900.0,78.9598,78.9598,78.8564,78.8564,900.0
2011-04-28 13:05:00,91.53,91.53,91.38,91.38,1000.0,78.8306,78.8306,78.7014,78.7014,1000.0
2011-04-28 13:10:00,91.39,91.42,91.25,91.26,2700.0,78.71,78.7359,78.5895,78.5981,2700.0
2011-04-28 13:15:00,91.21,91.24,91.2,91.24,500.0,78.555,78.5808,78.5464,78.5808,500.0
2011-04-28 13:20:00,91.24,91.35,91.24,91.35,3700.0,78.5808,78.6756,78.5808,78.6756,3700.0
2011-04-28 13:25:00,91.35,91.4,91.32,91.38,4100.0,78.6756,78.7186,78.6497,78.7014,4100.0
2011-04-28 13:30:00,91.36,91.36,91.3,91.31,1000.0,78.6842,78.6842,78.6325,78.6411,1000.0
2011-04-28 13:35:00,91.2,91.2,91.11,91.11,500.0,78.5464,78.5464,78.4689,78.4689,500.0
2011-04-28 13:40:00,91.2,91.23,91.17,91.23,700.0,78.5464,78.5722,78.5206,78.5722,700.0
2011-04-28 13:45:00,91.3,91.3,91.27,91.27,2200.0,78.6325,78.6325,78.6067,78.6067,2200.0
2011-04-28 13:50:00,91.23,91.27,91.22,91.22,800.0,78.5722,78.6067,78.5636,78.5636,800.0
2011-04-28 13:55:00,91.24,91.35,91.24,91.32,2800.0,78.5808,78.6756,78.5808,78.6497,2800.0
2011-04-28 14:00:00,91.34,91.34,91.23,91.28,3100.0,78.667,78.667,78.5722,78.6153,3100.0
2011-04-28 14:05:00,91.27,91.3,91.23,91.23,3200.0,78.6067,78.6325,78.5722,78.5722,3200.0
2011-04-28 14:10:00,91.23,91.34,91.2,91.3,2500.0,78.5722,78.667,78.5464,78.6325,2500.0
2011-04-28 14:15:00,91.32,91.38,91.29,91.38,1000.0,78.6497,78.7014,78.6239,78.7014,1000.0
2011-04-28 14:20:00,91.35,91.38,91.3,91.31,2600.0,78.6756,78.7014,78.6325,78.6411,2600.0
2011-04-28 14:25:00,91.36,91.37,91.24,91.25,1300.0,78.6842,78.6928,78.5808,78.5895,1300.0
2011-04-28 14:30:00,91.28,91.32,91.19,91.25,3800.0,78.6153,78.6497,78.5378,78.5895,3800.0
2011-04-28 14:35:00,91.27,91.35,91.27,91.33,1000.0,78.6067,78.6756,78.6067,78.6584,1000.0
2011-04-28 14:40:00,91.35,91.38,91.28,91.38,2700.0,78.6756,78.7014,78.6153,78.7014,2700.0
2011-04-28 14:45:00,91.38,91.4,91.36,91.36,1900.0,78.7014,78.7186,78.6842,78.6842,1900.0
2011-04-28 14:50:00,91.37,91.45,91.33,91.44,2300.0,78.6928,78.7617,78.6584,78.7531,2300.0
2011-04-28 14:55:00,91.44,91.47,91.4,91.46,1600.0,78.7531,78.7789,78.7186,78.7703,1600.0
2011-04-28 15:00:00,91.46,91.46,91.37,91.37,1000.0,78.7703,78.7703,78.6928,78.6928,1000.0
2011-04-28 15:05:00,91.4,91.5,91.29,91.43,7600.0,78.7186,78.8048,78.6239,78.7445,7600.0
2011-04-28 15:10:00,91.41,91.49,91.18,91.36,16600.0,78.7273,78.7962,78.5292,78.6842,16600.0
2011-04-28 15:15:00,91.35,91.46,91.35,91.38,2900.0,78.6756,78.7703,78.6756,78.7014,2900.0
2011-04-28 15:20:00,91.41,91.49,91.4,91.45,3200.0,78.7273,78.7962,78.7186,78.7617,3200.0
2011-04-28 15:25:00,91.43,91.55,91.25,91.55,6800.0,78.7445,78.8478,78.5895,78.8478,6800.0
2011-04-28 15:30:00,91.54,91.71,91.53,91.66,4700.0,78.8392,78.9856,78.8306,78.9426,4700.0
2011-04-28 15:35:00,91.64,91.64,91.52,91.61,3800.0,78.9253,78.9253,78.822,78.8995,3800.0
2011-04-28 15:40:00,91.66,91.7,91.54,91.54,7800.0,78.9426,78.977,78.8392,78.8392,7800.0
2011-04-28 15:45:00,91.61,91.75,91.45,91.47,15300.0,78.8995,79.0201,78.7617,78.7789,15300.0
2011-04-28 15:50:00,91.47,91.53,91.34,91.39,12400.0,78.7789,78.8306,78.667,78.71,12400.0
2011-04-28 15:55:00,91.4,91.61,91.4,91.54,22700.0,78.7186,78.8995,78.7186,78.8392,22700.0
2011-04-29 09:30:00,91.45,92.1,91.45,92.06,3700.0,78.7617,79.3215,78.7617,79.2871,3700.0
2011-04-29 09:35:00,92.06,92.2,91.85,91.85,3000.0,79.2871,79.4076,79.1062,79.1062,3000.0
2011-04-29 09:40:00,91.9,91.98,91.9,91.98,1300.0,79.1493,79.2182,79.1493,79.2182,1300.0
2011-04-29 09:45:00,91.96,91.97,91.8,91.81,2500.0,79.2009,79.2096,79.0631,79.0718,2500.0
2011-04-29 09:50:00,91.73,91.79,91.7,91.7,900.0,79.0029,79.0545,78.977,78.977,900.0
2011-04-29 09:55:00,91.7,91.7,91.51,91.52,3000.0,78.977,78.977,78.8134,78.822,3000.0
2011-04-29 10:00:00,91.51,91.52,91.37,91.4,2500.0,78.8134,78.822,78.6928,78.7186,2500.0
2011-04-29 10:05:00,91.38,91.45,91.38,91.4,1200.0,78.7014,78.7617,78.7014,78.7186,1200.0
2011-04-29 10:10:00,91.45,91.45,91.33,91.45,4900.0,78.7617,78.7617,78.6584,78.7617,4900.0
2011-04-29 10:15:00,91.48,91.54,91.4,91.4,5400.0,78.7875,78.8392,78.7186,78.7186,5400.0
2011-04-29 10:20:00,91.4,91.42,91.29,91.4,3900.0,78.7186,78.7359,78.6239,78.7186,3900.0
2011-04-29 10:25:00,91.41,91.54,91.35,91.51,7600.0,78.7273,78.8392,78.6756,78.8134,7600.0
2011-04-29 10:30:00,91.54,91.54,91.4,91.42,4000.0,78.8392,78.8392,78.7186,78.7359,4000.0
2011-04-29 10:35:00,91.47,91.47,91.42,91.44,2600.0,78.7789,78.7789,78.7359,78.7531,2600.0
2011-04-29 10:40:00,91.39,91.47,91.39,91.45,2100.0,78.71,78.7789,78.71,78.7617,2100.0
2011-04-29 10:45:00,91.45,91.47,91.34,91.45,1700.0,78.7617,78.7789,78.667,78.7617,1700.0
2011-04-29 10:50:00,91.46,91.47,91.45,91.47,4400.0,78.7703,78.7789,78.7617,78.7789,4400.0
2011-04-29 10:55:00,91.47,91.47,91.29,91.3,7100.0,78.7789,78.7789,78.6239,78.6325,7100.0
2011-04-29 11:00:00,91.25,91.38,91.22,91.38,1200.0,78.5895,78.7014,78.5636,78.7014,1200.0
2011-04-29 11:05:00,91.4,91.45,91.4,91.43,300.0,78.7186,78.7617,78.7186,78.7445,300.0
2011-04-29 11:10:00,91.46,91.47,91.46,91.47,600.0,78.7703,78.7789,78.7703,78.7789,600.0
2011-04-29 11:15:00,91.54,91.54,91.49,91.49,1600.0,78.8392,78.8392,78.7962,78.7962,1600.0
2011-04-29 11:20:00,91.48,91.48,91.35,91.35,1800.0,78.7875,78.7875,78.6756,78.6756,1800.0
2011-04-29 11:25:00,91.35,91.35,91.21,91.29,3900.0,78.6756,78.6756,78.555,78.6239,3900.0
2011-04-29 11:30:00,91.22,91.35,91.13,91.29,5300.0,78.5636,78.6756,78.4861,78.6239,5300.0
2011-04-29 11:35:00,91.3,91.38,91.26,91.27,5000.0,78.6325,78.7014,78.5981,78.6067,5000.0
2011-04-29 11:40:00,91.32,91.37,91.25,91.29,9200.0,78.6497,78.6928,78.5895,78.6239,9200.0
2011-04-29 11:45:00,91.29,91.38,91.25,91.33,3900.0,78.6239,78.7014,78.5895,78.6584,3900.0
2011-04-29 11:50:00,91.35,91.42,91.19,91.29,5400.0,78.6756,78.7359,78.5378,78.6239,5400.0
2011-04-29 11:55:00,91.33,91.34,91.18,91.26,1900.0,78.6584,78.667,78.5292,78.5981,1900.0
2011-04-29 12:00:00,91.31,91.36,91.28,91.28,4000.0,78.6411,78.6842,78.6153,78.6153,4000.0
2011-04-29 12:05:00,91.29,91.34,91.28,91.3,4700.0,78.6239,78.667,78.6153,78.6325,4700.0
2011-04-29 12:10:00,91.29,91.3,91.17,91.19,5400.0,78.6239,78.6325,78.5206,78.5378,5400.0
2011-04-29 12:15:00,91.19,91.23,91.16,91.22,1100.0,78.5378,78.5722,78.5119,78.5636,1100.0
2011-04-29 12:20:00,91.23,91.26,91.22,91.23,3300.0,78.5722,78.5981,78.5636,78.5722,3300.0
2011-04-29 12:25:00,91.24,91.24,91.18,91.21,1700.0,78.5808,78.5808,78.5292,78.555,1700.0
2011-04-29 12:30:00,91.25,91.25,91.13,91.13,2300.0,78.5895,78.5895,78.4861,78.4861,2300.0
2011-04-29 12:35:00,91.11,91.11,91.08,91.11,1000.0,78.4689,78.4689,78.443,78.4689,1000.0
2011-04-29 12:40:00,91.1,91.18,91.09,91.15,2800.0,78.4603,78.5292,78.4517,78.5033,2800.0
2011-04-29 12:45:00,91.14,91.14,91.05,91.06,1100.0,78.4947,78.4947,78.4172,78.4258,1100.0
2011-04-29 12:50:00,91.07,91.08,91.0,91.03,1700.0,78.4344,78.443,78.3741,78.4,1700.0
2011-04-29 12:55:00,91.03,91.07,91.01,91.07,1000.0,78.4,78.4344,78.3828,78.4344,1000.0
2011-04-29 13:00:00,91.03,91.09,91.02,91.09,2300.0,78.4,78.4517,78.3914,78.4517,2300.0
2011-04-29 13:05:00,91.07,91.07,91.0,91.04,2000.0,78.4344,78.4344,78.3741,78.4086,2000.0
2011-04-29 13:10:00,91.0,91.12,91.0,91.12,800.0,78.3741,78.4775,78.3741,78.4775,800.0
2011-04-29 13:15:00,91.11,91.18,91.11,91.18,1800.0,78.4689,78.5292,78.4689,78.5292,1800.0
2011-04-29 13:20:00,91.18,91.27,91.18,91.25,2500.0,78.5292,78.6067,78.5292,78.5895,2500.0
2011-04-29 13:25:00,91.22,91.3,91.21,91.3,2600.0,78.5636,78.6325,78.555,78.6325,2600.0
2011-04-29 13:30:00,91.3,91.3,91.26,91.26,3200.0,78.6325,78.6325,78.5981,78.5981,3200.0
2011-04-29 13:35:00,91.28,91.34,91.27,91.34,1000.0,78.6153,78.667,78.6067,78.667,1000.0
2011-04-29 13:40:00,91.34,91.34,91.31,91.33,4700.0,78.667,78.667,78.6411,78.6584,4700.0
2011-04-29 13:45:00,91.33,91.33,91.28,91.28,3500.0,78.6584,78.6584,78.6153,78.6153,3500.0
2011-04-29 13:50:00,91.28,91.29,91.27,91.29,1300.0,78.6153,78.6239,78.6067,78.6239,1300.0
2011-04-29 13:55:00,91.33,91.33,91.27,91.27,5100.0,78.6584,78.6584,78.6067,78.6067,5100.0
2011-04-29 14:00:00,91.25,91.25,91.13,91.15,5800.0,78.5895,78.5895,78.4861,78.5033,5800.0
2011-04-29 14:05:00,91.14,91.17,91.13,91.15,1600.0,78.4947,78.5206,78.4861,78.5033,1600.0
2011-04-29 14:10:00,91.16,91.21,91.15,91.18,2500.0,78.5119,78.555,78.5033,78.5292,2500.0
2011-04-29 14:15:00,91.18,91.22,91.15,91.2,1000.0,78.5292,78.5636,78.5033,78.5464,1000.0
2011-04-29 14:20:00,91.17,91.22,91.16,91.19,2300.0,78.5206,78.5636,78.5119,78.5378,2300.0
2011-04-29 14:25:00,91.18,91.27,91.18,91.24,3600.0,78.5292,78.6067,78.5292,78.5808,3600.0
2011-04-29 14:30:00,91.23,91.28,91.23,91.28,3800.0,78.5722,78.6153,78.5722,78.6153,3800.0
2011-04-29 14:35:00,91.28,91.28,91.24,91.28,10600.0,78.6153,78.6153,78.5808,78.6153,10600.0
2011-04-29 14:40:00,91.27,91.28,91.24,91.27,7900.0,78.6067,78.6153,78.5808,78.6067,7900.0
2011-04-29 14:45:00,91.28,91.32,91.18,91.18,11500.0,78.6153,78.6497,78.5292,78.5292,11500.0
2011-04-29 14:50:00,91.19,91.25,91.16,91.23,3300.0,78.5378,78.5895,78.5119,78.5722,3300.0
2011-04-29 14:55:00,91.25,91.27,91.22,91.22,3200.0,78.5895,78.6067,78.5636,78.5636,3200.0
2011-04-29 15:00:00,91.2,91.23,91.16,91.22,3500.0,78.5464,78.5722,78.5119,78.5636,3500.0
2011-04-29 15:05:00,91.22,91.28,91.22,91.26,2300.0,78.5636,78.6153,78.5636,78.5981,2300.0
2011-04-29 15:10:00,91.23,91.27,91.19,91.19,2600.0,78.5722,78.6067,78.5378,78.5378,2600.0
2011-04-29 15:15:00,91.19,91.19,91.09,91.09,4100.0,78.5378,78.5378,78.4517,78.4517,4100.0
2011-04-29 15:20:00,91.07,91.18,91.06,91.16,2800.0,78.4344,78.5292,78.4258,78.5119,2800.0
2011-04-29 15:25:00,91.1,91.15,91.07,91.09,5200.0,78.4603,78.5033,78.4344,78.4517,5200.0
2011-04-29 15:30:00,91.1,91.11,91.05,91.1,3800.0,78.4603,78.4689,78.4172,78.4603,3800.0
2011-04-29 15:35:00,91.11,91.19,91.1,91.15,3000.0,78.4689,78.5378,78.4603,78.5033,3000.0
2011-04-29 15:40:00,91.15,91.19,91.09,91.09,6900.0,78.5033,78.5378,78.4517,78.4517,6900.0
2011-04-29 15:45:00,91.13,91.32,91.13,91.21,13900.0,78.4861,78.6497,78.4861,78.555,13900.0
2011-04-29 15:50:00,91.24,91.25,91.13,91.16,11000.0,78.5808,78.5895,78.4861,78.5119,11000.0
2011-04-29 15:55:00,91.16,91.28,91.13,91.15,17900.0,78.5119,78.6153,78.4861,78.5033,17900.0
2011-05-02 09:30:00,91.57,91.71,91.4,91.68,2800.0,78.8651,78.9856,78.7186,78.9598,2800.0
2011-05-02 09:35:00,91.64,91.64,91.52,91.52,1400.0,78.9253,78.9253,78.822,78.822,1400.0
2011-05-02 09:40:00,91.51,91.6,91.51,91.51,2000.0,78.8134,78.8909,78.8134,78.8134,2000.0
2011-05-02 09:45:00,91.51,91.7,91.51,91.67,1900.0,78.8134,78.977,78.8134,78.9512,1900.0
2011-05-02 09:50:00,91.65,91.77,91.63,91.77,1600.0,78.934,79.0373,78.9167,79.0373,1600.0
2011-05-02 09:55:00,91.89,91.92,91.8,91.8,1900.0,79.1407,79.1665,79.0631,79.0631,1900.0
2011-05-02 10:00:00,91.81,91.94,91.81,91.94,5800.0,79.0718,79.1837,79.0718,79.1837,5800.0
2011-05-02 10:05:00,91.92,91.96,91.75,91.75,1700.0,79.1665,79.2009,79.0201,79.0201,1700.0
2011-05-02 10:10:00,91.75,91.84,91.75,91.78,1200.0,79.0201,79.0976,79.0201,79.0459,1200.0
2011-05-02 10:15:00,91.81,91.82,91.75,91.82,800.0,79.0718,79.0804,79.0201,79.0804,800.0
2011-05-02 10:20:00,91.83,91.89,91.83,91.89,2700.0,79.089,79.1407,79.089,79.1407,2700.0
2011-05-02 10:25:00,91.86,91.97,91.86,91.91,5600.0,79.1148,79.2096,79.1148,79.1579,5600.0
2011-05-02 10:30:00,91.91,91.93,91.82,91.82,1500.0,79.1579,79.1751,79.0804,79.0804,1500.0
2011-05-02 10:35:00,91.86,91.91,91.86,91.91,300.0,79.1148,79.1579,79.1148,79.1579,300.0
2011-05-02 10:40:00,91.86,91.86,91.66,91.76,3200.0,79.1148,79.1148,78.9426,79.0287,3200.0
2011-05-02 10:45:00,91.73,91.84,91.73,91.82,2100.0,79.0029,79.0976,79.0029,79.0804,2100.0
2011-05-02 10:50:00,91.79,91.79,91.75,91.75,900.0,79.0545,79.0545,79.0201,79.0201,900.0
2011-05-02 10:55:00,91.73,91.81,91.73,91.81,6000.0,79.0029,79.0718,79.0029,79.0718,6000.0
2011-05-02 11:00:00,91.81,91.86,91.79,91.81,2300.0,79.0718,79.1148,79.0545,79.0718,2300.0
2011-05-02 11:05:00,91.78,91.84,91.78,91.82,1000.0,79.0459,79.0976,79.0459,79.0804,1000.0
2011-05-02 11:10:00,91.81,91.87,91.76,91.87,2900.0,79.0718,79.1234,79.0287,79.1234,2900.0
2011-05-02 11:15:00,91.92,91.93,91.77,91.82,2800.0,79.1665,79.1751,79.0373,79.0804,2800.0
2011-05-02 11:20:00,91.82,91.83,91.75,91.83,15700.0,79.0804,79.089,79.0201,79.089,15700.0
2011-05-02 11:25:00,91.83,91.84,91.79,91.84,1600.0,79.089,79.0976,79.0545,79.0976,1600.0
2011-05-02 11:30:00,91.79,91.87,91.76,91.87,7400.0,79.0545,79.1234,79.0287,79.1234,7400.0
2011-05-02 11:35:00,91.91,91.91,91.87,91.87,1800.0,79.1579,79.1579,79.1234,79.1234,1800.0
2011-05-02 11:40:00,91.88,91.94,91.84,91.92,1500.0,79.132,79.1837,79.0976,79.1665,1500.0
2011-05-02 11:45:00,91.92,91.94,91.84,91.84,4300.0,79.1665,79.1837,79.0976,79.0976,4300.0
2011-05-02 11:50:00,91.84,92.0,91.84,91.99,3500.0,79.0976,79.2354,79.0976,79.2268,3500.0
2011-05-02 11:55:00,91.94,91.95,91.83,91.85,3500.0,79.1837,79.1923,79.089,79.1062,3500.0
2011-05-02 12:00:00,91.88,91.94,91.88,91.9,900.0,79.132,79.1837,79.132,79.1493,900.0
2011-05-02 12:05:00,91.85,91.91,91.84,91.91,2700.0,79.1062,79.1579,79.0976,79.1579,2700.0
2011-05-02 12:10:00,91.89,91.99,91.84,91.93,5000.0,79.1407,79.2268,79.0976,79.1751,5000.0
2011-05-02 12:15:00,91.95,91.98,91.84,91.88,2100.0,79.1923,79.2182,79.0976,79.132,2100.0
2011-05-02 12:20:00,91.84,91.86,91.75,91.76,3700.0,79.0976,79.1148,79.0201,79.0287,3700.0
2011-05-02 12:25:00,91.76,91.77,91.6,91.72,10300.0,79.0287,79.0373,78.8909,78.9942,10300.0
2011-05-02 12:30:00,91.66,91.8,91.57,91.8,10300.0,78.9426,79.0631,78.8651,79.0631,10300.0
2011-05-02 12:35:00,91.84,91.87,91.84,91.84,1200.0,79.0976,79.1234,79.0976,79.0976,1200.0
2011-05-02 12:40:00,91.88,91.88,91.8,91.8,1700.0,79.132,79.132,79.0631,79.0631,1700.0
2011-05-02 12:45:00,91.77,91.82,91.76,91.76,2200.0,79.0373,79.0804,79.0287,79.0287,2200.0
2011-05-02 12:50:00,91.75,91.84,91.72,91.77,10100.0,79.0201,79.0976,78.9942,79.0373,10100.0
2011-05-02 12:55:00,91.84,91.84,91.68,91.75,3400.0,79.0976,79.0976,78.9598,79.0201,3400.0
2011-05-02 13:00:00,91.75,91.83,91.75,91.83,1200.0,79.0201,79.089,79.0201,79.089,1200.0
2011-05-02 13:05:00,91.8,91.82,91.79,91.81,1100.0,79.0631,79.0804,79.0545,79.0718,1100.0
2011-05-02 13:10:00,91.79,91.94,91.75,91.93,3500.0,79.0545,79.1837,79.0201,79.1751,3500.0
2011-05-02 13:15:00,91.94,92.0,91.93,91.98,1600.0,79.1837,79.2354,79.1751,79.2182,1600.0
2011-05-02 13:20:00,91.97,92.0,91.95,91.95,1200.0,79.2096,79.2354,79.1923,79.1923,1200.0
2011-05-02 13:25:00,91.93,91.93,91.69,91.78,14300.0,79.1751,79.1751,78.9684,79.0459,14300.0
2011-05-02 13:30:00,91.83,91.88,91.83,91.85,3900.0,79.089,79.132,79.089,79.1062,3900.0
2011-05-02 13:35:00,91.9,91.9,91.81,91.81,4300.0,79.1493,79.1493,79.0718,79.0718,4300.0
2011-05-02 13:40:00,91.79,91.9,91.75,91.81,6400.0,79.0545,79.1493,79.0201,79.0718,6400.0
2011-05-02 13:45:00,91.87,91.9,91.81,91.81,4600.0,79.1234,79.1493,79.0718,79.0718,4600.0
2011-05-02 13:50:00,91.81,91.84,91.78,91.84,3800.0,79.0718,79.0976,79.0459,79.0976,3800.0
2011-05-02 13:55:00,91.84,91.88,91.79,91.88,1000.0,79.0976,79.132,79.0545,79.132,1000.0
2011-05-02 14:00:00,91.92,91.93,91.87,91.9,3000.0,79.1665,79.1751,79.1234,79.1493,3000.0
2011-05-02 14:05:00,91.9,91.92,91.79,91.91,5800.0,79.1493,79.1665,79.0545,79.1579,5800.0
2011-05-02 14:10:00,91.9,91.93,91.79,91.83,4200.0,79.1493,79.1751,79.0545,79.089,4200.0
2011-05-02 14:15:00,91.85,91.94,91.84,91.93,3200.0,79.1062,79.1837,79.0976,79.1751,3200.0
2011-05-02 14:20:00,91.88,91.93,91.83,91.89,2900.0,79.132,79.1751,79.089,79.1407,2900.0
2011-05-02 14:25:00,91.89,91.9,91.76,91.81,4700.0,79.1407,79.1493,79.0287,79.0718,4700.0
2011-05-02 14:30:00,91.83,91.9,91.81,91.83,6600.0,79.089,79.1493,79.0718,79.089,6600.0
2011-05-02 14:35:00,91.85,91.85,91.77,91.85,3700.0,79.1062,79.1062,79.0373,79.1062,3700.0
2011-05-02 14:40:00,91.85,91.85,91.79,91.79,4900.0,79.1062,79.1062,79.0545,79.0545,4900.0
2011-05-02 14:45:00,91.84,91.84,91.79,91.79,1900.0,79.0976,79.0976,79.0545,79.0545,1900.0
2011-05-02 14:50:00,91.8,91.82,91.78,91.79,6700.0,79.0631,79.0804,79.0459,79.0545,6700.0
2011-05-02 14:55:00,91.79,91.81,91.71,91.79,4600.0,79.0545,79.0718,78.9856,79.0545,4600.0
2011-05-02 15:00:00,91.79,91.83,91.63,91.69,13700.0,79.0545,79.089,78.9167,78.9684,13700.0
2011-05-02 15:05:00,91.71,91.81,91.7,91.75,7100.0,78.9856,79.0718,78.977,79.0201,7100.0
2011-05-02 15:10:00,91.75,91.75,91.64,91.73,8500.0,79.0201,79.0201,78.9253,79.0029,8500.0
2011-05-02 15:15:00,91.73,91.73,91.59,91.64,7000.0,79.0029,79.0029,78.8823,78.9253,7000.0
2011-05-02 15:20:00,91.63,91.68,91.6,91.61,8400.0,78.9167,78.9598,78.8909,78.8995,8400.0
2011-05-02 15:25:00,91.6,91.61,91.51,91.53,10300.0,78.8909,78.8995,78.8134,78.8306,10300.0
2011-05-02 15:30:00,91.51,91.55,91.36,91.4,10900.0,78.8134,78.8478,78.6842,78.7186,10900.0
2011-05-02 15:35:00,91.35,91.37,91.18,91.29,9300.0,78.6756,78.6928,78.5292,78.6239,9300.0
2011-05-02 15:40:00,91.29,91.3,91.19,91.19,15300.0,78.6239,78.6325,78.5378,78.5378,15300.0
2011-05-02 15:45:00,91.17,91.29,91.01,91.19,22000.0,78.5206,78.6239,78.3828,78.5378,22000.0
2011-05-02 15:50:00,91.16,91.22,90.93,90.94,29900.0,78.5119,78.5636,78.3139,78.3225,29900.0
2011-05-02 15:55:00,90.94,91.05,90.89,90.98,38300.0,78.3225,78.4172,78.2794,78.3569,38300.0
2011-05-03 09:30:00,90.79,90.98,89.53,90.54,8400.0,78.1933,78.3569,77.1081,77.978,8400.0
2011-05-03 09:35:00,90.51,90.52,89.16,89.17,10700.0,77.9521,77.9607,76.7894,76.798,10700.0
2011-05-03 09:40:00,89.16,90.5,89.16,90.38,11400.0,76.7894,77.9435,76.7894,77.8402,11400.0
2011-05-03 09:45:00,90.29,90.29,89.92,90.01,4900.0,77.7626,77.7626,77.444,77.5215,4900.0
2011-05-03 09:50:00,90.11,90.35,90.11,90.35,2500.0,77.6076,77.8143,77.6076,77.8143,2500.0
2011-05-03 09:55:00,90.27,90.5,90.2,90.49,4800.0,77.7454,77.9435,77.6851,77.9349,4800.0
2011-05-03 10:00:00,90.43,90.65,90.4,90.59,4100.0,77.8832,78.0727,77.8574,78.021,4100.0
2011-05-03 10:05:00,90.6,90.62,90.25,90.38,4600.0,78.0296,78.0469,77.7282,77.8402,4600.0
2011-05-03 10:10:00,90.32,90.42,90.31,90.31,3100.0,77.7885,77.8746,77.7799,77.7799,3100.0
2011-05-03 10:15:00,90.29,90.39,90.12,90.12,1800.0,77.7626,77.8488,77.6162,77.6162,1800.0
2011-05-03 10:20:00,90.11,90.11,89.92,89.99,4000.0,77.6076,77.6076,77.444,77.5043,4000.0
2011-05-03 10:25:00,90.03,90.26,90.0,90.1,2200.0,77.5387,77.7368,77.5129,77.599,2200.0
2011-05-03 10:30:00,90.15,90.22,89.94,90.02,2700.0,77.6421,77.7024,77.4612,77.5301,2700.0
2011-05-03 10:35:00,89.92,89.92,89.68,89.69,1100.0,77.444,77.444,77.2373,77.2459,1100.0
2011-05-03 10:40:00,89.64,89.64,89.48,89.48,1900.0,77.2028,77.2028,77.065,77.065,1900.0
2011-05-03 10:45:00,89.48,89.48,89.27,89.37,4600.0,77.065,77.065,76.8842,76.9703,4600.0
2011-05-03 10:50:00,89.35,89.36,89.25,89.31,2000.0,76.9531,76.9617,76.8669,76.9186,2000.0
2011-05-03 10:55:00,89.31,89.32,89.25,89.28,2400.0,76.9186,76.9272,76.8669,76.8928,2400.0
2011-05-03 11:00:00,89.26,89.38,89.26,89.33,7900.0,76.8756,76.9789,76.8756,76.9358,7900.0
2011-05-03 11:05:00,89.33,89.33,89.21,89.32,2500.0,76.9358,76.9358,76.8325,76.9272,2500.0
2011-05-03 11:10:00,89.32,89.47,89.32,89.47,1100.0,76.9272,77.0564,76.9272,77.0564,1100.0
2011-05-03 11:15:00,89.54,89.8,89.54,89.68,4800.0,77.1167,77.3406,77.1167,77.2373,4800.0
2011-05-03 11:20:00,89.68,89.76,89.54,89.54,8900.0,77.2373,77.3062,77.1167,77.1167,8900.0
2011-05-03 11:25:00,89.48,89.48,89.35,89.35,7100.0,77.065,77.065,76.9531,76.9531,7100.0
2011-05-03 11:30:00,89.37,89.39,89.3,89.3,2300.0,76.9703,76.9875,76.91,76.91,2300.0
2011-05-03 11:35:00,89.31,89.34,89.28,89.3,1600.0,76.9186,76.9445,76.8928,76.91,1600.0
2011-05-03 11:40:00,89.32,89.32,88.94,88.97,12100.0,76.9272,76.9272,76.6,76.6258,12100.0
2011-05-03 11:45:00,89.0,89.08,88.71,88.71,31100.0,76.6516,76.7205,76.4019,76.4019,31100.0
2011-05-03 11:50:00,88.75,88.82,88.7,88.82,7900.0,76.4363,76.4966,76.3933,76.4966,7900.0
2011-05-03 11:55:00,88.83,88.91,88.8,88.91,3100.0,76.5052,76.5741,76.4794,76.5741,3100.0
2011-05-03 12:00:00,88.9,89.07,88.87,88.99,236700.0,76.5655,76.7119,76.5397,76.643,236700.0
2011-05-03 12:05:00,88.99,89.09,88.99,89.05,1200.0,76.643,76.7291,76.643,76.6947,1200.0
2011-05-03 12:10:00,89.06,89.1,88.95,88.97,9700.0,76.7033,76.7378,76.6086,76.6258,9700.0
2011-05-03 12:15:00,88.97,89.04,88.97,89.04,3700.0,76.6258,76.6861,76.6258,76.6861,3700.0
2011-05-03 12:20:00,89.03,89.07,89.03,89.06,800.0,76.6775,76.7119,76.6775,76.7033,800.0
2011-05-03 12:25:00,89.06,89.06,88.97,89.03,3000.0,76.7033,76.7033,76.6258,76.6775,3000.0
2011-05-03 12:30:00,89.03,89.06,89.02,89.06,3500.0,76.6775,76.7033,76.6689,76.7033,3500.0
2011-05-03 12:35:00,89.01,89.05,88.97,88.97,16700.0,76.6602,76.6947,76.6258,76.6258,16700.0
2011-05-03 12:40:00,88.99,89.02,88.98,89.0,4900.0,76.643,76.6689,76.6344,76.6516,4900.0
2011-05-03 12:45:00,89.0,89.0,88.98,89.0,1800.0,76.6516,76.6516,76.6344,76.6516,1800.0
2011-05-03 12:50:00,88.99,89.11,88.97,89.11,11000.0,76.643,76.7464,76.6258,76.7464,11000.0
2011-05-03 12:55:00,89.04,89.08,89.04,89.08,600.0,76.6861,76.7205,76.6861,76.7205,600.0
2011-05-03 13:00:00,89.09,89.11,89.04,89.05,600.0,76.7291,76.7464,76.6861,76.6947,600.0
2011-05-03 13:05:00,89.05,89.08,89.04,89.06,1300.0,76.6947,76.7205,76.6861,76.7033,1300.0
2011-05-03 13:10:00,89.1,89.15,89.03,89.05,17200.0,76.7378,76.7808,76.6775,76.6947,17200.0
2011-05-03 13:15:00,89.05,89.07,88.92,89.0,13800.0,76.6947,76.7119,76.5827,76.6516,13800.0
2011-05-03 13:20:00,89.0,89.0,88.91,88.92,7400.0,76.6516,76.6516,76.5741,76.5827,7400.0
2011-05-03 13:25:00,88.95,88.98,88.91,88.93,5100.0,76.6086,76.6344,76.5741,76.5913,5100.0
2011-05-03 13:30:00,88.91,89.0,88.87,88.99,2300.0,76.5741,76.6516,76.5397,76.643,2300.0
2011-05-03 13:35:00,89.0,89.06,88.94,88.97,5600.0,76.6516,76.7033,76.6,76.6258,5600.0
2011-05-03 13:40:00,88.98,89.0,88.92,88.93,5900.0,76.6344,76.6516,76.5827,76.5913,5900.0
2011-05-03 13:45:00,88.98,89.0,88.91,88.97,3200.0,76.6344,76.6516,76.5741,76.6258,3200.0
2011-05-03 13:50:00,88.94,88.98,88.91,88.92,3300.0,76.6,76.6344,76.5741,76.5827,3300.0
2011-05-03 13:55:00,88.91,88.93,88.66,88.78,4700.0,76.5741,76.5913,76.3588,76.4622,4700.0
2011-05-03 14:00:00,88.77,88.81,88.73,88.76,2400.0,76.4535,76.488,76.4191,76.4449,2400.0
2011-05-03 14:05:00,88.76,88.76,88.42,88.42,12700.0,76.4449,76.4449,76.1521,76.1521,12700.0
2011-05-03 14:10:00,88.37,88.37,88.16,88.32,4800.0,76.109,76.109,75.9282,76.066,4800.0
2011-05-03 14:15:00,88.35,88.35,88.24,88.3,3600.0,76.0918,76.0918,75.9971,76.0488,3600.0
2011-05-03 14:20:00,88.25,88.33,88.24,88.24,2600.0,76.0057,76.0746,75.9971,75.9971,2600.0
2011-05-03 14:25:00,88.24,88.48,88.24,88.4,4200.0,75.9971,76.2038,75.9971,76.1349,4200.0
2011-05-03 14:30:00,88.41,88.58,88.41,88.44,6500.0,76.1435,76.2899,76.1435,76.1693,6500.0
2011-05-03 14:35:00,88.42,88.46,88.42,88.43,2000.0,76.1521,76.1866,76.1521,76.1607,2000.0
2011-05-03 14:40:00,88.4,88.72,88.38,88.66,3000.0,76.1349,76.4105,76.1177,76.3588,3000.0
2011-05-03 14:45:00,88.65,88.65,88.54,88.61,1900.0,76.3502,76.3502,76.2555,76.3157,1900.0
2011-05-03 14:50:00,88.59,88.6,88.47,88.47,2700.0,76.2985,76.3071,76.1952,76.1952,2700.0
2011-05-03 14:55:00,88.47,88.6,88.42,88.6,3700.0,76.1952,76.3071,76.1521,76.3071,3700.0
2011-05-03 15:00:00,88.65,88.72,88.65,88.67,2900.0,76.3502,76.4105,76.3502,76.3674,2900.0
2011-05-03 15:05:00,88.7,88.74,88.64,88.71,9300.0,76.3933,76.4277,76.3416,76.4019,9300.0
2011-05-03 15:10:00,88.7,88.75,88.66,88.75,2900.0,76.3933,76.4363,76.3588,76.4363,2900.0
2011-05-03 15:15:00,88.74,88.75,88.64,88.66,4400.0,76.4277,76.4363,76.3416,76.3588,4400.0
2011-05-03 15:20:00,88.67,88.72,88.64,88.72,4200.0,76.3674,76.4105,76.3416,76.4105,4200.0
2011-05-03 15:25:00,88.77,88.79,88.69,88.72,1800.0,76.4535,76.4708,76.3846,76.4105,1800.0
2011-05-03 15:30:00,88.74,88.93,88.74,88.9,4900.0,76.4277,76.5913,76.4277,76.5655,4900.0
2011-05-03 15:35:00,88.91,88.94,88.77,88.94,25700.0,76.5741,76.6,76.4535,76.6,25700.0
2011-05-03 15:40:00,88.94,89.02,88.9,89.02,6400.0,76.6,76.6689,76.5655,76.6689,6400.0
2011-05-03 15:45:00,89.02,89.13,88.99,89.0,3900.0,76.6689,76.7636,76.643,76.6516,3900.0
2011-05-03 15:50:00,89.0,89.09,89.0,89.08,4600.0,76.6516,76.7291,76.6516,76.7205,4600.0
2011-05-03 15:55:00,89.07,89.15,89.01,89.02,12100.0,76.7119,76.7808,76.6602,76.6689,12100.0
2011-05-04 09:30:00,89.01,89.66,88.9,89.12,10900.0,76.6602,77.2201,76.5655,76.755,10900.0
2011-05-04 09:35:00,89.31,89.38,89.07,89.26,1900.0,76.9186,76.9789,76.7119,76.8756,1900.0
2011-05-04 09:40:00,89.24,89.25,88.9,88.97,2500.0,76.8583,76.8669,76.5655,76.6258,2500.0
2011-05-04 09:45:00,89.08,89.41,89.08,89.15,5100.0,76.7205,77.0047,76.7205,76.7808,5100.0
2011-05-04 09:50:00,89.2,89.2,88.83,88.93,5300.0,76.8239,76.8239,76.5052,76.5913,5300.0
2011-05-04 09:55:00,88.92,88.99,88.9,88.99,12000.0,76.5827,76.643,76.5655,76.643,12000.0
2011-05-04 10:00:00,88.97,89.0,88.8,89.0,7900.0,76.6258,76.6516,76.4794,76.6516,7900.0
2011-05-04 10:05:00,88.98,88.98,88.64,88.69,9600.0,76.6344,76.6344,76.3416,76.3846,9600.0
2011-05-04 10:10:00,88.69,88.76,88.61,88.62,3600.0,76.3846,76.4449,76.3157,76.3244,3600.0
2011-05-04 10:15:00,88.67,88.67,88.47,88.51,3400.0,76.3674,76.3674,76.1952,76.2296,3400.0
2011-05-04 10:20:00,88.5,88.5,88.1,88.1,3300.0,76.221,76.221,75.8765,75.8765,3300.0
2011-05-04 10:25:00,88.17,88.26,87.94,88.01,4900.0,75.9368,76.0143,75.7387,75.799,4900.0
2011-05-04 10:30:00,87.97,88.06,87.96,88.0,4500.0,75.7645,75.8421,75.7559,75.7904,4500.0
2011-05-04 10:35:00,87.99,88.01,87.77,87.91,5900.0,75.7818,75.799,75.5923,75.7129,5900.0
2011-05-04 10:40:00,87.93,88.05,87.92,88.0,1800.0,75.7301,75.8334,75.7215,75.7904,1800.0
2011-05-04 10:45:00,87.98,87.98,87.76,87.8,4000.0,75.7732,75.7732,75.5837,75.6181,4000.0
2011-05-04 10:50:00,87.87,88.01,87.81,87.92,6200.0,75.6784,75.799,75.6267,75.7215,6200.0
2011-05-04 10:55:00,87.95,88.0,87.93,88.0,1900.0,75.7473,75.7904,75.7301,75.7904,1900.0
2011-05-04 11:00:00,88.0,88.01,87.81,87.94,4200.0,75.7904,75.799,75.6267,75.7387,4200.0
2011-05-04 11:05:00,88.0,88.0,87.88,87.92,2700.0,75.7904,75.7904,75.687,75.7215,2700.0
2011-05-04 11:10:00,87.97,88.01,87.84,87.85,3100.0,75.7645,75.799,75.6526,75.6612,3100.0
2011-05-04 11:15:00,87.81,87.81,87.67,87.75,5100.0,75.6267,75.6267,75.5062,75.5751,5100.0
2011-05-04 11:20:00,87.84,87.84,87.68,87.72,1600.0,75.6526,75.6526,75.5148,75.5492,1600.0
2011-05-04 11:25:00,87.73,87.73,87.6,87.7,1900.0,75.5578,75.5578,75.4459,75.532,1900.0
2011-05-04 11:30:00,87.69,87.74,87.65,87.65,1800.0,75.5234,75.5664,75.4889,75.4889,1800.0
2011-05-04 11:35:00,87.65,87.65,87.47,87.47,4100.0,75.4889,75.4889,75.3339,75.3339,4100.0
2011-05-04 11:40:00,87.44,87.59,87.44,87.59,2900.0,75.3081,75.4373,75.3081,75.4373,2900.0
2011-05-04 11:45:00,87.49,87.54,87.37,87.54,2300.0,75.3511,75.3942,75.2478,75.3942,2300.0
2011-05-04 11:50:00,87.43,87.43,87.34,87.37,1300.0,75.2995,75.2995,75.2219,75.2478,1300.0
2011-05-04 11:55:00,87.4,87.59,87.32,87.58,3800.0,75.2736,75.4373,75.2047,75.4286,3800.0
2011-05-04 12:00:00,87.64,87.8,87.6,87.8,3900.0,75.4803,75.6181,75.4459,75.6181,3900.0
2011-05-04 12:05:00,87.78,87.82,87.63,87.81,6300.0,75.6009,75.6354,75.4717,75.6267,6300.0
2011-05-04 12:10:00,87.8,87.8,87.47,87.49,3500.0,75.6181,75.6181,75.3339,75.3511,3500.0
2011-05-04 12:15:00,87.51,87.51,87.26,87.26,2100.0,75.3684,75.3684,75.153,75.153,2100.0
2011-05-04 12:20:00,87.22,87.22,86.93,86.93,6100.0,75.1186,75.1186,74.8688,74.8688,6100.0
2011-05-04 12:25:00,86.92,86.99,86.87,86.94,2400.0,74.8602,74.9205,74.8172,74.8774,2400.0
2011-05-04 12:30:00,86.96,87.0,86.92,87.0,900.0,74.8947,74.9291,74.8602,74.9291,900.0
2011-05-04 12:35:00,87.05,87.2,87.05,87.11,2200.0,74.9722,75.1014,74.9722,75.0239,2200.0
2011-05-04 12:40:00,87.12,87.14,87.05,87.06,3500.0,75.0325,75.0497,74.9722,74.9808,3500.0
2011-05-04 12:45:00,87.1,87.23,87.0,87.16,3600.0,75.0152,75.1272,74.9291,75.0669,3600.0
2011-05-04 12:50:00,87.16,87.16,86.99,86.99,2500.0,75.0669,75.0669,74.9205,74.9205,2500.0
2011-05-04 12:55:00,87.01,87.03,86.96,87.01,2500.0,74.9377,74.955,74.8947,74.9377,2500.0
2011-05-04 13:00:00,87.07,87.17,87.02,87.11,1000.0,74.9894,75.0755,74.9463,75.0239,1000.0
2011-05-04 13:05:00,87.23,87.32,87.1,87.1,5100.0,75.1272,75.2047,75.0152,75.0152,5100.0
2011-05-04 13:10:00,87.09,87.24,87.06,87.19,3600.0,75.0066,75.1358,74.9808,75.0928,3600.0
2011-05-04 13:15:00,87.24,87.46,87.24,87.46,6600.0,75.1358,75.3253,75.1358,75.3253,6600.0
2011-05-04 13:20:00,87.49,87.71,87.49,87.7,2500.0,75.3511,75.5406,75.3511,75.532,2500.0
2011-05-04 13:25:00,87.65,87.71,87.58,87.71,1200.0,75.4889,75.5406,75.4286,75.5406,1200.0
2011-05-04 13:30:00,87.73,87.94,87.7,87.77,2500.0,75.5578,75.7387,75.532,75.5923,2500.0
2011-05-04 13:35:00,87.8,88.05,87.76,88.05,51100.0,75.6181,75.8334,75.5837,75.8334,51100.0
2011-05-04 13:40:00,88.03,88.11,87.98,88.05,9200.0,75.8162,75.8851,75.7732,75.8334,9200.0
2011-05-04 13:45:00,88.08,88.13,88.03,88.11,2000.0,75.8593,75.9023,75.8162,75.8851,2000.0
2011-05-04 13:50:00,88.09,88.21,88.08,88.21,1300.0,75.8679,75.9712,75.8593,75.9712,1300.0
2011-05-04 13:55:00,88.21,88.36,88.21,88.33,2100.0,75.9712,76.1004,75.9712,76.0746,2100.0
2011-05-04 14:00:00,88.3,88.34,88.2,88.34,2600.0,76.0488,76.0832,75.9626,76.0832,2600.0
2011-05-04 14:05:00,88.32,88.4,88.26,88.26,2500.0,76.066,76.1349,76.0143,76.0143,2500.0
2011-05-04 14:10:00,88.3,88.3,88.08,88.13,36900.0,76.0488,76.0488,75.8593,75.9023,36900.0
2011-05-04 14:15:00,88.11,88.16,87.99,88.16,4900.0,75.8851,75.9282,75.7818,75.9282,4900.0
2011-05-04 14:20:00,88.19,88.28,88.19,88.28,1900.0,75.954,76.0315,75.954,76.0315,1900.0
2011-05-04 14:25:00,88.24,88.5,88.24,88.5,2600.0,75.9971,76.221,75.9971,76.221,2600.0
2011-05-04 14:30:00,88.49,88.59,88.45,88.51,5200.0,76.2124,76.2985,76.1779,76.2296,5200.0
2011-05-04 14:35:00,88.53,88.62,88.51,88.56,6900.0,76.2468,76.3244,76.2296,76.2727,6900.0
2011-05-04 14:40:00,88.55,88.57,88.4,88.46,3200.0,76.2641,76.2813,76.1349,76.1866,3200.0
2011-05-04 14:45:00,88.36,88.43,88.33,88.38,2100.0,76.1004,76.1607,76.0746,76.1177,2100.0
2011-05-04 14:50:00,88.36,88.51,88.35,88.51,1800.0,76.1004,76.2296,76.0918,76.2296,1800.0
2011-05-04 14:55:00,88.45,88.5,88.3,88.3,1200.0,76.1779,76.221,76.0488,76.0488,1200.0
2011-05-04 15:00:00,88.3,88.45,88.3,88.32,2600.0,76.0488,76.1779,76.0488,76.066,2600.0
2011-05-04 15:05:00,88.3,88.3,88.15,88.16,7500.0,76.0488,76.0488,75.9196,75.9282,7500.0
2011-05-04 15:10:00,88.2,88.2,88.08,88.08,4600.0,75.9626,75.9626,75.8593,75.8593,4600.0
2011-05-04 15:15:00,88.08,88.2,88.03,88.19,4800.0,75.8593,75.9626,75.8162,75.954,4800.0
2011-05-04 15:20:00,88.19,88.2,88.06,88.06,2100.0,75.954,75.9626,75.8421,75.8421,2100.0
2011-05-04 15:25:00,88.07,88.16,87.98,88.12,4000.0,75.8507,75.9282,75.7732,75.8937,4000.0
2011-05-04 15:30:00,88.13,88.2,88.05,88.1,4300.0,75.9023,75.9626,75.8334,75.8765,4300.0
2011-05-04 15:35:00,88.1,88.2,88.08,88.13,7000.0,75.8765,75.9626,75.8593,75.9023,7000.0
2011-05-04 15:40:00,88.16,88.16,87.94,87.98,15200.0,75.9282,75.9282,75.7387,75.7732,15200.0
2011-05-04 15:45:00,88.0,88.22,88.0,88.07,11100.0,75.7904,75.9799,75.7904,75.8507,11100.0
2011-05-04 15:50:00,88.07,88.08,87.89,87.9,5300.0,75.8507,75.8593,75.6956,75.7043,5300.0
2011-05-04 15:55:00,87.93,88.03,87.9,87.92,9100.0,75.7301,75.8162,75.7043,75.7215,9100.0
2011-05-05 09:30:00,87.32,87.41,87.13,87.41,7000.0,75.2047,75.2822,75.0411,75.2822,7000.0
2011-05-05 09:35:00,87.27,87.7,87.27,87.27,5400.0,75.1617,75.532,75.1617,75.1617,5400.0
2011-05-05 09:40:00,87.36,87.5,87.36,87.45,2700.0,75.2392,75.3597,75.2392,75.3167,2700.0
2011-05-05 09:45:00,87.53,87.72,87.49,87.71,3100.0,75.3856,75.5492,75.3511,75.5406,3100.0
2011-05-05 09:50:00,87.78,87.79,87.44,87.44,7800.0,75.6009,75.6095,75.3081,75.3081,7800.0
2011-05-05 09:55:00,87.35,87.4,87.1,87.31,3800.0,75.2306,75.2736,75.0152,75.1961,3800.0
2011-05-05 10:00:00,87.34,87.66,87.34,87.63,5000.0,75.2219,75.4975,75.2219,75.4717,5000.0
2011-05-05 10:05:00,87.59,87.59,87.34,87.34,4100.0,75.4373,75.4373,75.2219,75.2219,4100.0
2011-05-05 10:10:00,87.34,87.47,87.33,87.41,2200.0,75.2219,75.3339,75.2133,75.2822,2200.0
2011-05-05 10:15:00,87.45,87.5,87.34,87.5,1500.0,75.3167,75.3597,75.2219,75.3597,1500.0
2011-05-05 10:20:00,87.57,87.59,87.52,87.54,1100.0,75.42,75.4373,75.377,75.3942,1100.0
2011-05-05 10:25:00,87.46,87.5,87.36,87.44,3800.0,75.3253,75.3597,75.2392,75.3081,3800.0
2011-05-05 10:30:00,87.34,87.57,87.24,87.57,3900.0,75.2219,75.42,75.1358,75.42,3900.0
2011-05-05 10:35:00,87.67,87.74,87.59,87.7,3000.0,75.5062,75.5664,75.4373,75.532,3000.0
2011-05-05 10:40:00,87.71,87.91,87.71,87.72,5500.0,75.5406,75.7129,75.5406,75.5492,5500.0
2011-05-05 10:45:00,87.72,87.95,87.67,87.67,8400.0,75.5492,75.7473,75.5062,75.5062,8400.0
2011-05-05 10:50:00,87.62,87.67,87.55,87.57,3700.0,75.4631,75.5062,75.4028,75.42,3700.0
2011-05-05 10:55:00,87.51,87.73,87.51,87.69,2400.0,75.3684,75.5578,75.3684,75.5234,2400.0
2011-05-05 11:00:00,87.75,87.96,87.63,87.92,5000.0,75.5751,75.7559,75.4717,75.7215,5000.0
2011-05-05 11:05:00,87.91,87.91,87.62,87.63,6600.0,75.7129,75.7129,75.4631,75.4717,6600.0
2011-05-05 11:10:00,87.63,87.63,87.07,87.07,8800.0,75.4717,75.4717,74.9894,74.9894,8800.0
2011-05-05 11:15:00,87.11,87.27,87.11,87.17,2000.0,75.0239,75.1617,75.0239,75.0755,2000.0
2011-05-05 11:20:00,87.2,87.45,87.2,87.31,4400.0,75.1014,75.3167,75.1014,75.1961,4400.0
2011-05-05 11:25:00,87.33,87.4,87.28,87.37,2400.0,75.2133,75.2736,75.1703,75.2478,2400.0
2011-05-05 11:30:00,87.44,87.69,87.43,87.68,4100.0,75.3081,75.5234,75.2995,75.5148,4100.0
2011-05-05 11:35:00,87.7,87.84,87.69,87.84,2500.0,75.532,75.6526,75.5234,75.6526,2500.0
2011-05-05 11:40:00,87.83,87.91,87.8,87.91,3200.0,75.644,75.7129,75.6181,75.7129,3200.0
2011-05-05 11:45:00,87.91,88.11,87.91,88.06,1600.0,75.7129,75.8851,75.7129,75.8421,1600.0
2011-05-05 11:50:00,87.99,88.05,87.96,88.0,2800.0,75.7818,75.8334,75.7559,75.7904,2800.0
2011-05-05 11:55:00,88.07,88.18,88.06,88.13,1200.0,75.8507,75.9454,75.8421,75.9023,1200.0
2011-05-05 12:00:00,88.11,88.37,88.11,88.35,4300.0,75.8851,76.109,75.8851,76.0918,4300.0
2011-05-05 12:05:00,88.41,88.49,88.29,88.49,1600.0,76.1435,76.2124,76.0401,76.2124,1600.0
2011-05-05 12:10:00,88.44,88.57,88.4,88.56,9400.0,76.1693,76.2813,76.1349,76.2727,9400.0
2011-05-05 12:15:00,88.56,88.56,88.39,88.39,3100.0,76.2727,76.2727,76.1263,76.1263,3100.0
2011-05-05 12:20:00,88.38,88.62,88.38,88.6,4400.0,76.1177,76.3244,76.1177,76.3071,4400.0
2011-05-05 12:25:00,88.62,88.7,88.54,88.59,2900.0,76.3244,76.3933,76.2555,76.2985,2900.0
2011-05-05 12:30:00,88.63,88.67,88.53,88.65,5500.0,76.333,76.3674,76.2468,76.3502,5500.0
2011-05-05 12:35:00,88.65,88.65,88.58,88.61,1500.0,76.3502,76.3502,76.2899,76.3157,1500.0
2011-05-05 12:40:00,88.59,88.61,88.51,88.51,2200.0,76.2985,76.3157,76.2296,76.2296,2200.0
2011-05-05 12:45:00,88.5,88.5,88.38,88.39,700.0,76.221,76.221,76.1177,76.1263,700.0
2011-05-05 12:50:00,88.37,88.37,88.21,88.22,1400.0,76.109,76.109,75.9712,75.9799,1400.0
2011-05-05 12:55:00,88.18,88.19,88.13,88.17,900.0,75.9454,75.954,75.9023,75.9368,900.0
2011-05-05 13:00:00,88.2,88.2,88.15,88.2,1500.0,75.9626,75.9626,75.9196,75.9626,1500.0
2011-05-05 13:05:00,88.23,88.24,88.12,88.15,1900.0,75.9885,75.9971,75.8937,75.9196,1900.0
2011-05-05 13:10:00,88.17,88.18,88.14,88.18,600.0,75.9368,75.9454,75.911,75.9454,600.0
2011-05-05 13:15:00,88.18,88.18,88.02,88.04,3900.0,75.9454,75.9454,75.8076,75.8248,3900.0
2011-05-05 13:20:00,88.03,88.11,88.0,88.0,2900.0,75.8162,75.8851,75.7904,75.7904,2900.0
2011-05-05 13:25:00,88.04,88.16,88.04,88.16,2000.0,75.8248,75.9282,75.8248,75.9282,2000.0
2011-05-05 13:30:00,88.15,88.15,88.03,88.04,600.0,75.9196,75.9196,75.8162,75.8248,600.0
2011-05-05 13:35:00,88.01,88.02,87.89,87.96,1400.0,75.799,75.8076,75.6956,75.7559,1400.0
2011-05-05 13:40:00,87.9,87.95,87.84,87.89,700.0,75.7043,75.7473,75.6526,75.6956,700.0
2011-05-05 13:45:00,87.88,87.94,87.88,87.94,800.0,75.687,75.7387,75.687,75.7387,800.0
2011-05-05 13:50:00,87.97,87.97,87.77,87.86,4300.0,75.7645,75.7645,75.5923,75.6698,4300.0
2011-05-05 13:55:00,87.83,87.95,87.77,87.89,2400.0,75.644,75.7473,75.5923,75.6956,2400.0
2011-05-05 14:00:00,87.92,88.0,87.72,87.75,1800.0,75.7215,75.7904,75.5492,75.5751,1800.0
2011-05-05 14:05:00,87.74,87.77,87.71,87.77,900.0,75.5664,75.5923,75.5406,75.5923,900.0
2011-05-05 14:10:00,87.71,87.71,87.55,87.55,4100.0,75.5406,75.5406,75.4028,75.4028,4100.0
2011-05-05 14:15:00,87.58,87.65,87.54,87.65,1900.0,75.4286,75.4889,75.3942,75.4889,1900.0
2011-05-05 14:20:00,87.77,87.82,87.77,87.82,600.0,75.5923,75.6354,75.5923,75.6354,600.0
2011-05-05 14:25:00,87.75,87.83,87.69,87.82,4800.0,75.5751,75.644,75.5234,75.6354,4800.0
2011-05-05 14:30:00,87.87,87.89,87.85,87.89,1800.0,75.6784,75.6956,75.6612,75.6956,1800.0
2011-05-05 14:35:00,87.89,87.98,87.84,87.84,2500.0,75.6956,75.7732,75.6526,75.6526,2500.0
2011-05-05 14:40:00,87.84,87.84,87.69,87.69,3500.0,75.6526,75.6526,75.5234,75.5234,3500.0
2011-05-05 14:45:00,87.63,87.63,87.45,87.47,4400.0,75.4717,75.4717,75.3167,75.3339,4400.0
2011-05-05 14:50:00,87.45,87.52,87.44,87.44,2200.0,75.3167,75.377,75.3081,75.3081,2200.0
2011-05-05 14:55:00,87.39,87.39,87.16,87.16,12800.0,75.265,75.265,75.0669,75.0669,12800.0
2011-05-05 15:00:00,87.14,87.25,87.14,87.22,9000.0,75.0497,75.1444,75.0497,75.1186,9000.0
2011-05-05 15:05:00,87.24,87.24,87.14,87.14,2400.0,75.1358,75.1358,75.0497,75.0497,2400.0
2011-05-05 15:10:00,87.19,87.22,87.04,87.16,8300.0,75.0928,75.1186,74.9636,75.0669,8300.0
2011-05-05 15:15:00,87.22,87.25,87.03,87.03,8100.0,75.1186,75.1444,74.955,74.955,8100.0
2011-05-05 15:20:00,87.04,87.04,86.8,86.82,11400.0,74.9636,74.9636,74.7569,74.7741,11400.0
2011-05-05 15:25:00,86.82,86.87,86.68,86.72,5300.0,74.7741,74.8172,74.6535,74.688,5300.0
2011-05-05 15:30:00,86.67,86.95,86.61,86.89,8600.0,74.6449,74.8861,74.5932,74.8344,8600.0
2011-05-05 15:35:00,86.9,86.97,86.85,86.9,7300.0,74.843,74.9033,74.7999,74.843,7300.0
2011-05-05 15:40:00,86.88,87.12,86.78,87.12,7800.0,74.8258,75.0325,74.7396,75.0325,7800.0
2011-05-05 15:45:00,87.14,87.21,87.03,87.11,11000.0,75.0497,75.11,74.955,75.0239,11000.0
2011-05-05 15:50:00,87.14,87.22,87.0,87.07,6300.0,75.0497,75.1186,74.9291,74.9894,6300.0
2011-05-05 15:55:00,87.07,87.08,86.78,86.93,20700.0,74.9894,74.998,74.7396,74.8688,20700.0
2011-05-06 09:30:00,88.04,88.53,88.04,88.5,6300.0,75.8248,76.2468,75.8248,76.221,6300.0
2011-05-06 09:35:00,88.43,88.43,88.07,88.07,2900.0,76.1607,76.1607,75.8507,75.8507,2900.0
2011-05-06 09:40:00,88.08,88.08,87.78,87.82,2700.0,75.8593,75.8593,75.6009,75.6354,2700.0
2011-05-06 09:45:00,87.71,87.87,87.68,87.68,900.0,75.5406,75.6784,75.5148,75.5148,900.0
2011-05-06 09:50:00,87.72,87.72,87.48,87.71,3000.0,75.5492,75.5492,75.3425,75.5406,3000.0
2011-05-06 09:55:00,87.68,87.68,87.48,87.49,1400.0,75.5148,75.5148,75.3425,75.3511,1400.0
2011-05-06 10:00:00,87.6,87.6,87.25,87.44,4000.0,75.4459,75.4459,75.1444,75.3081,4000.0
2011-05-06 10:05:00,87.36,87.41,87.27,87.27,2400.0,75.2392,75.2822,75.1617,75.1617,2400.0
2011-05-06 10:10:00,87.23,87.4,87.23,87.4,1700.0,75.1272,75.2736,75.1272,75.2736,1700.0
2011-05-06 10:15:00,87.4,87.43,87.29,87.42,4800.0,75.2736,75.2995,75.1789,75.2908,4800.0
2011-05-06 10:20:00,87.45,87.66,87.42,87.65,1700.0,75.3167,75.4975,75.2908,75.4889,1700.0
2011-05-06 10:25:00,87.6,87.68,87.4,87.4,2600.0,75.4459,75.5148,75.2736,75.2736,2600.0
2011-05-06 10:30:00,87.45,87.51,87.37,87.51,3700.0,75.3167,75.3684,75.2478,75.3684,3700.0
2011-05-06 10:35:00,87.48,87.57,87.43,87.53,1400.0,75.3425,75.42,75.2995,75.3856,1400.0
2011-05-06 10:40:00,87.62,87.84,87.62,87.84,1700.0,75.4631,75.6526,75.4631,75.6526,1700.0
2011-05-06 10:45:00,87.78,87.84,87.65,87.66,2700.0,75.6009,75.6526,75.4889,75.4975,2700.0
2011-05-06 10:50:00,87.7,87.7,87.56,87.56,1500.0,75.532,75.532,75.4114,75.4114,1500.0
2011-05-06 10:55:00,87.55,87.71,87.47,87.53,1600.0,75.4028,75.5406,75.3339,75.3856,1600.0
2011-05-06 11:00:00,87.53,87.76,87.49,87.76,1300.0,75.3856,75.5837,75.3511,75.5837,1300.0
2011-05-06 11:05:00,87.79,87.79,87.69,87.72,800.0,75.6095,75.6095,75.5234,75.5492,800.0
2011-05-06 11:10:00,87.73,87.86,87.69,87.75,800.0,75.5578,75.6698,75.5234,75.5751,800.0
2011-05-06 11:15:00,87.78,88.15,87.75,87.98,2800.0,75.6009,75.9196,75.5751,75.7732,2800.0
2011-05-06 11:20:00,88.02,88.31,88.02,88.26,7500.0,75.8076,76.0574,75.8076,76.0143,7500.0
2011-05-06 11:25:00,88.25,88.27,88.13,88.27,1300.0,76.0057,76.0229,75.9023,76.0229,1300.0
2011-05-06 11:30:00,88.19,88.26,88.18,88.18,3600.0,75.954,76.0143,75.9454,75.9454,3600.0
2011-05-06 11:35:00,88.2,88.2,88.1,88.14,4500.0,75.9626,75.9626,75.8765,75.911,4500.0
2011-05-06 11:40:00,88.2,88.2,88.1,88.11,3400.0,75.9626,75.9626,75.8765,75.8851,3400.0
2011-05-06 11:45:00,88.14,88.3,88.14,88.3,1700.0,75.911,76.0488,75.911,76.0488,1700.0
2011-05-06 11:50:00,88.19,88.25,88.15,88.19,1500.0,75.954,76.0057,75.9196,75.954,1500.0
2011-05-06 11:55:00,88.15,88.15,88.01,88.14,2000.0,75.9196,75.9196,75.799,75.911,2000.0
2011-05-06 12:00:00,88.1,88.1,87.98,88.07,2000.0,75.8765,75.8765,75.7732,75.8507,2000.0
2011-05-06 12:05:00,88.03,88.03,87.78,87.8,1600.0,75.8162,75.8162,75.6009,75.6181,1600.0
2011-05-06 12:10:00,87.8,87.98,87.73,87.73,3800.0,75.6181,75.7732,75.5578,75.5578,3800.0
2011-05-06 12:15:00,87.71,87.79,87.68,87.69,1200.0,75.5406,75.6095,75.5148,75.5234,1200.0
2011-05-06 12:20:00,87.81,87.82,87.71,87.76,900.0,75.6267,75.6354,75.5406,75.5837,900.0
2011-05-06 12:25:00,87.94,87.94,87.75,87.8,700.0,75.7387,75.7387,75.5751,75.6181,700.0
2011-05-06 12:30:00,87.75,87.87,87.68,87.82,2500.0,75.5751,75.6784,75.5148,75.6354,2500.0
2011-05-06 12:35:00,87.76,87.79,87.72,87.72,900.0,75.5837,75.6095,75.5492,75.5492,900.0
2011-05-06 12:40:00,87.61,87.61,87.48,87.52,1800.0,75.4545,75.4545,75.3425,75.377,1800.0
2011-05-06 12:45:00,87.51,87.59,87.51,87.57,600.0,75.3684,75.4373,75.3684,75.42,600.0
2011-05-06 12:50:00,87.53,87.59,87.46,87.58,500.0,75.3856,75.4373,75.3253,75.4286,500.0
2011-05-06 12:55:00,87.56,87.6,87.41,87.55,1200.0,75.4114,75.4459,75.2822,75.4028,1200.0
2011-05-06 13:00:00,87.58,87.77,87.58,87.71,3100.0,75.4286,75.5923,75.4286,75.5406,3100.0
2011-05-06 13:05:00,87.7,87.79,87.62,87.79,1200.0,75.532,75.6095,75.4631,75.6095,1200.0
2011-05-06 13:10:00,87.79,87.79,87.42,87.45,4100.0,75.6095,75.6095,75.2908,75.3167,4100.0
2011-05-06 13:15:00,87.43,87.43,87.13,87.17,3800.0,75.2995,75.2995,75.0411,75.0755,3800.0
2011-05-06 13:20:00,87.2,87.36,87.08,87.34,7700.0,75.1014,75.2392,74.998,75.2219,7700.0
2011-05-06 13:25:00,87.4,87.42,87.23,87.42,1700.0,75.2736,75.2908,75.1272,75.2908,1700.0
2011-05-06 13:30:00,87.43,87.59,87.32,87.32,8600.0,75.2995,75.4373,75.2047,75.2047,8600.0
2011-05-06 13:35:00,87.38,87.45,87.35,87.36,3900.0,75.2564,75.3167,75.2306,75.2392,3900.0
2011-05-06 13:40:00,87.49,87.54,87.36,87.36,500.0,75.3511,75.3942,75.2392,75.2392,500.0
2011-05-06 13:45:00,87.39,87.41,87.35,87.38,1200.0,75.265,75.2822,75.2306,75.2564,1200.0
2011-05-06 13:50:00,87.38,87.44,87.34,87.44,1100.0,75.2564,75.3081,75.2219,75.3081,1100.0
2011-05-06 13:55:00,87.36,87.51,87.36,87.42,800.0,75.2392,75.3684,75.2392,75.2908,800.0
2011-05-06 14:00:00,87.4,87.51,87.34,87.46,3400.0,75.2736,75.3684,75.2219,75.3253,3400.0
2011-05-06 14:05:00,87.5,87.5,87.34,87.34,1600.0,75.3597,75.3597,75.2219,75.2219,1600.0
2011-05-06 14:10:00,87.38,87.47,87.33,87.35,3100.0,75.2564,75.3339,75.2133,75.2306,3100.0
2011-05-06 14:15:00,87.27,87.49,87.24,87.42,3000.0,75.1617,75.3511,75.1358,75.2908,3000.0
2011-05-06 14:20:00,87.41,87.43,87.3,87.32,900.0,75.2822,75.2995,75.1875,75.2047,900.0
2011-05-06 14:25:00,87.29,87.29,87.16,87.16,3400.0,75.1789,75.1789,75.0669,75.0669,3400.0
2011-05-06 14:30:00,87.16,87.22,86.96,86.96,2000.0,75.0669,75.1186,74.8947,74.8947,2000.0
2011-05-06 14:35:00,86.91,87.01,86.91,87.01,1400.0,74.8516,74.9377,74.8516,74.9377,1400.0
2011-05-06 14:40:00,87.03,87.12,87.02,87.1,2100.0,74.955,75.0325,74.9463,75.0152,2100.0
2011-05-06 14:45:00,87.1,87.17,86.99,87.1,2700.0,75.0152,75.0755,74.9205,75.0152,2700.0
2011-05-06 14:50:00,87.01,87.15,86.98,86.98,3800.0,74.9377,75.0583,74.9119,74.9119,3800.0
2011-05-06 14:55:00,86.95,87.14,86.95,87.07,2500.0,74.8861,75.0497,74.8861,74.9894,2500.0
2011-05-06 15:00:00,87.02,87.22,87.0,87.22,2500.0,74.9463,75.1186,74.9291,75.1186,2500.0
2011-05-06 15:05:00,87.19,87.27,87.17,87.25,6600.0,75.0928,75.1617,75.0755,75.1444,6600.0
2011-05-06 15:10:00,87.26,87.37,87.23,87.25,2900.0,75.153,75.2478,75.1272,75.1444,2900.0
2011-05-06 15:15:00,87.26,87.37,87.26,87.36,2800.0,75.153,75.2478,75.153,75.2392,2800.0
2011-05-06 15:20:00,87.35,87.35,87.15,87.2,5000.0,75.2306,75.2306,75.0583,75.1014,5000.0
2011-05-06 15:25:00,87.14,87.19,87.0,87.02,4400.0,75.0497,75.0928,74.9291,74.9463,4400.0
2011-05-06 15:30:00,87.06,87.16,87.01,87.1,6700.0,74.9808,75.0669,74.9377,75.0152,6700.0
2011-05-06 15:35:00,87.12,87.16,87.0,87.0,4700.0,75.0325,75.0669,74.9291,74.9291,4700.0
2011-05-06 15:40:00,87.02,87.3,87.02,87.3,5800.0,74.9463,75.1875,74.9463,75.1875,5800.0
2011-05-06 15:45:00,87.28,87.29,87.14,87.22,5700.0,75.1703,75.1789,75.0497,75.1186,5700.0
2011-05-06 15:50:00,87.22,87.24,87.13,87.16,5300.0,75.1186,75.1358,75.0411,75.0669,5300.0
2011-05-06 15:55:00,87.16,87.2,87.08,87.11,9400.0,75.0669,75.1014,74.998,75.0239,9400.0
2011-05-09 09:30:00,87.03,87.09,86.89,86.95,1800.0,74.955,75.0066,74.8344,74.8861,1800.0
2011-05-09 09:35:00,86.94,87.01,86.66,86.66,1400.0,74.8774,74.9377,74.6363,74.6363,1400.0
2011-05-09 09:40:00,86.66,86.67,86.34,86.46,2800.0,74.6363,74.6449,74.3607,74.464,2800.0
2011-05-09 09:45:00,86.43,86.61,86.37,86.38,2100.0,74.4382,74.5932,74.3865,74.3951,2100.0
2011-05-09 09:50:00,86.44,86.55,86.27,86.27,2800.0,74.4468,74.5416,74.3004,74.3004,2800.0
2011-05-09 09:55:00,86.32,86.46,86.25,86.27,1700.0,74.3435,74.464,74.2832,74.3004,1700.0
2011-05-09 10:00:00,86.28,86.45,86.28,86.34,1500.0,74.309,74.4554,74.309,74.3607,1500.0
2011-05-09 10:05:00,86.34,86.51,86.31,86.51,4600.0,74.3607,74.5071,74.3349,74.5071,4600.0
2011-05-09 10:10:00,86.56,86.57,86.35,86.55,2100.0,74.5502,74.5588,74.3693,74.5416,2100.0
2011-05-09 10:15:00,86.57,86.71,86.32,86.35,3300.0,74.5588,74.6794,74.3435,74.3693,3300.0
2011-05-09 10:20:00,86.32,86.7,86.27,86.7,5200.0,74.3435,74.6707,74.3004,74.6707,5200.0
2011-05-09 10:25:00,86.76,86.9,86.56,86.67,7600.0,74.7224,74.843,74.5502,74.6449,7600.0
2011-05-09 10:30:00,86.6,86.65,86.45,86.65,3900.0,74.5846,74.6277,74.4554,74.6277,3900.0
2011-05-09 10:35:00,86.6,86.64,86.44,86.55,3900.0,74.5846,74.6191,74.4468,74.5416,3900.0
2011-05-09 10:40:00,86.55,86.6,86.45,86.6,2700.0,74.5416,74.5846,74.4554,74.5846,2700.0
2011-05-09 10:45:00,86.6,86.6,86.39,86.53,3000.0,74.5846,74.5846,74.4038,74.5243,3000.0
2011-05-09 10:50:00,86.49,86.75,86.45,86.75,2800.0,74.4899,74.7138,74.4554,74.7138,2800.0
2011-05-09 10:55:00,86.79,86.9,86.67,86.67,3600.0,74.7483,74.843,74.6449,74.6449,3600.0
2011-05-09 11:00:00,86.65,86.85,86.65,86.74,3500.0,74.6277,74.7999,74.6277,74.7052,3500.0
2011-05-09 11:05:00,86.8,86.88,86.78,86.87,1500.0,74.7569,74.8258,74.7396,74.8172,1500.0
2011-05-09 11:10:00,86.79,86.79,86.63,86.63,800.0,74.7483,74.7483,74.6105,74.6105,800.0
2011-05-09 11:15:00,86.63,86.72,86.56,86.7,2400.0,74.6105,74.688,74.5502,74.6707,2400.0
2011-05-09 11:20:00,86.67,86.89,86.67,86.73,4000.0,74.6449,74.8344,74.6449,74.6966,4000.0
2011-05-09 11:25:00,86.69,86.78,86.63,86.63,1900.0,74.6621,74.7396,74.6105,74.6105,1900.0
2011-05-09 11:30:00,86.7,86.77,86.7,86.74,2100.0,74.6707,74.731,74.6707,74.7052,2100.0
2011-05-09 11:35:00,86.7,86.7,86.57,86.6,1500.0,74.6707,74.6707,74.5588,74.5846,1500.0
2011-05-09 11:40:00,86.61,86.61,86.52,86.55,1700.0,74.5932,74.5932,74.5157,74.5416,1700.0
2011-05-09 11:45:00,86.56,86.73,86.56,86.73,1100.0,74.5502,74.6966,74.5502,74.6966,1100.0
2011-05-09 11:50:00,86.73,87.02,86.71,86.97,3100.0,74.6966,74.9463,74.6794,74.9033,3100.0
2011-05-09 11:55:00,86.98,87.06,86.98,87.02,1400.0,74.9119,74.9808,74.9119,74.9463,1400.0
2011-05-09 12:00:00,87.01,87.08,87.0,87.06,2400.0,74.9377,74.998,74.9291,74.9808,2400.0
2011-05-09 12:05:00,87.06,87.24,87.06,87.22,2400.0,74.9808,75.1358,74.9808,75.1186,2400.0
2011-05-09 12:10:00,87.2,87.2,87.11,87.17,2800.0,75.1014,75.1014,75.0239,75.0755,2800.0
2011-05-09 12:15:00,87.15,87.36,87.09,87.24,6300.0,75.0583,75.2392,75.0066,75.1358,6300.0
2011-05-09 12:20:00,87.16,87.31,87.15,87.15,2800.0,75.0669,75.1961,75.0583,75.0583,2800.0
2011-05-09 12:25:00,87.11,87.13,86.98,86.98,1300.0,75.0239,75.0411,74.9119,74.9119,1300.0
2011-05-09 12:30:00,87.0,87.14,86.91,87.13,7800.0,74.9291,75.0497,74.8516,75.0411,7800.0
2011-05-09 12:35:00,87.13,87.25,87.1,87.12,2300.0,75.0411,75.1444,75.0152,75.0325,2300.0
2011-05-09 12:40:00,87.12,87.14,86.97,87.02,1900.0,75.0325,75.0497,74.9033,74.9463,1900.0
2011-05-09 12:45:00,87.03,87.13,87.03,87.13,2600.0,74.955,75.0411,74.955,75.0411,2600.0
2011-05-09 12:50:00,87.16,87.16,86.96,86.96,1400.0,75.0669,75.0669,74.8947,74.8947,1400.0
2011-05-09 12:55:00,86.98,86.98,86.93,86.93,400.0,74.9119,74.9119,74.8688,74.8688,400.0
2011-05-09 13:00:00,86.98,87.0,86.95,87.0,1200.0,74.9119,74.9291,74.8861,74.9291,1200.0
2011-05-09 13:05:00,87.0,87.02,86.96,87.0,1600.0,74.9291,74.9463,74.8947,74.9291,1600.0
2011-05-09 13:10:00,86.98,86.99,86.96,86.96,1600.0,74.9119,74.9205,74.8947,74.8947,1600.0
2011-05-09 13:15:00,86.9,86.97,86.9,86.91,1600.0,74.843,74.9033,74.843,74.8516,1600.0
2011-05-09 13:20:00,86.89,86.89,86.82,86.84,1000.0,74.8344,74.8344,74.7741,74.7913,1000.0
2011-05-09 13:25:00,86.81,86.85,86.7,86.85,5100.0,74.7655,74.7999,74.6707,74.7999,5100.0
2011-05-09 13:30:00,86.84,86.85,86.82,86.82,500.0,74.7913,74.7999,74.7741,74.7741,500.0
2011-05-09 13:35:00,86.79,86.82,86.78,86.78,1000.0,74.7483,74.7741,74.7396,74.7396,1000.0
2011-05-09 13:40:00,86.78,86.89,86.78,86.86,1500.0,74.7396,74.8344,74.7396,74.8085,1500.0
2011-05-09 13:45:00,86.88,87.0,86.88,86.93,1500.0,74.8258,74.9291,74.8258,74.8688,1500.0
2011-05-09 13:50:00,86.88,86.91,86.82,86.85,900.0,74.8258,74.8516,74.7741,74.7999,900.0
2011-05-09 13:55:00,86.79,86.85,86.79,86.85,1000.0,74.7483,74.7999,74.7483,74.7999,1000.0
2011-05-09 14:00:00,86.84,86.86,86.78,86.78,700.0,74.7913,74.8085,74.7396,74.7396,700.0
2011-05-09 14:05:00,86.76,86.94,86.76,86.94,1400.0,74.7224,74.8774,74.7224,74.8774,1400.0
2011-05-09 14:10:00,86.95,86.95,86.83,86.85,1400.0,74.8861,74.8861,74.7827,74.7999,1400.0
2011-05-09 14:15:00,86.87,86.87,86.77,86.77,900.0,74.8172,74.8172,74.731,74.731,900.0
2011-05-09 14:20:00,86.76,86.77,86.73,86.74,1400.0,74.7224,74.731,74.6966,74.7052,1400.0
2011-05-09 14:25:00,86.68,86.71,86.66,86.67,1200.0,74.6535,74.6794,74.6363,74.6449,1200.0
2011-05-09 14:30:00,86.68,86.83,86.68,86.82,1900.0,74.6535,74.7827,74.6535,74.7741,1900.0
2011-05-09 14:35:00,86.83,86.88,86.78,86.88,2100.0,74.7827,74.8258,74.7396,74.8258,2100.0
2011-05-09 14:40:00,86.93,87.02,86.86,86.86,2900.0,74.8688,74.9463,74.8085,74.8085,2900.0
2011-05-09 14:45:00,86.81,86.81,86.66,86.66,700.0,74.7655,74.7655,74.6363,74.6363,700.0
2011-05-09 14:50:00,86.64,86.68,86.53,86.65,2400.0,74.6191,74.6535,74.5243,74.6277,2400.0
2011-05-09 14:55:00,86.66,86.82,86.66,86.71,3400.0,74.6363,74.7741,74.6363,74.6794,3400.0
2011-05-09 15:00:00,86.73,86.74,86.59,86.71,9100.0,74.6966,74.7052,74.576,74.6794,9100.0
2011-05-09 15:05:00,86.71,86.71,86.6,86.69,2000.0,74.6794,74.6794,74.5846,74.6621,2000.0
2011-05-09 15:10:00,86.7,86.76,86.62,86.62,2600.0,74.6707,74.7224,74.6018,74.6018,2600.0
2011-05-09 15:15:00,86.65,86.75,86.65,86.74,2200.0,74.6277,74.7138,74.6277,74.7052,2200.0
2011-05-09 15:20:00,86.71,86.8,86.71,86.79,2200.0,74.6794,74.7569,74.6794,74.7483,2200.0
2011-05-09 15:25:00,86.78,86.8,86.73,86.73,2200.0,74.7396,74.7569,74.6966,74.6966,2200.0
2011-05-09 15:30:00,86.73,86.83,86.69,86.69,6100.0,74.6966,74.7827,74.6621,74.6621,6100.0
2011-05-09 15:35:00,86.68,86.75,86.68,86.73,3800.0,74.6535,74.7138,74.6535,74.6966,3800.0
2011-05-09 15:40:00,86.72,86.72,86.58,86.66,4600.0,74.688,74.688,74.5674,74.6363,4600.0
2011-05-09 15:45:00,86.63,86.72,86.63,86.66,4000.0,74.6105,74.688,74.6105,74.6363,4000.0
2011-05-09 15:50:00,86.63,86.74,86.61,86.67,6500.0,74.6105,74.7052,74.5932,74.6449,6500.0
2011-05-09 15:55:00,86.68,86.75,86.55,86.74,11200.0,74.6535,74.7138,74.5416,74.7052,11200.0
2011-05-10 09:30:00,87.2,87.2,87.01,87.08,2700.0,75.1014,75.1014,74.9377,74.998,2700.0
2011-05-10 09:35:00,87.09,87.18,87.09,87.13,1200.0,75.0066,75.0841,75.0066,75.0411,1200.0
2011-05-10 09:40:00,87.1,87.1,86.83,86.88,1100.0,75.0152,75.0152,74.7827,74.8258,1100.0
2011-05-10 09:45:00,86.9,87.21,86.77,87.2,7500.0,74.843,75.11,74.731,75.1014,7500.0
2011-05-10 09:50:00,87.3,87.32,87.16,87.16,1800.0,75.1875,75.2047,75.0669,75.0669,1800.0
2011-05-10 09:55:00,87.08,87.08,86.89,87.0,3300.0,74.998,74.998,74.8344,74.9291,3300.0
2011-05-10 10:00:00,87.03,87.4,86.98,87.14,7600.0,74.955,75.2736,74.9119,75.0497,7600.0
2011-05-10 10:05:00,87.13,87.18,86.96,87.06,4300.0,75.0411,75.0841,74.8947,74.9808,4300.0
2011-05-10 10:10:00,87.07,87.41,87.06,87.41,3000.0,74.9894,75.2822,74.9808,75.2822,3000.0
2011-05-10 10:15:00,87.45,87.51,87.42,87.42,2300.0,75.3167,75.3684,75.2908,75.2908,2300.0
2011-05-10 10:20:00,87.42,87.73,87.42,87.55,15000.0,75.2908,75.5578,75.2908,75.4028,15000.0
2011-05-10 10:25:00,87.43,87.45,87.3,87.34,1300.0,75.2995,75.3167,75.1875,75.2219,1300.0
2011-05-10 10:30:00,87.36,87.54,87.36,87.47,1500.0,75.2392,75.3942,75.2392,75.3339,1500.0
2011-05-10 10:35:00,87.51,87.7,87.51,87.6,2000.0,75.3684,75.532,75.3684,75.4459,2000.0
2011-05-10 10:40:00,87.54,87.56,87.45,87.53,2800.0,75.3942,75.4114,75.3167,75.3856,2800.0
2011-05-10 10:45:00,87.55,87.93,87.55,87.93,22500.0,75.4028,75.7301,75.4028,75.7301,22500.0
2011-05-10 10:50:00,87.93,88.33,87.92,88.33,54200.0,75.7301,76.0746,75.7215,76.0746,54200.0
2011-05-10 10:55:00,88.34,88.34,87.75,87.91,15200.0,76.0832,76.0832,75.5751,75.7129,15200.0
2011-05-10 11:00:00,87.93,87.96,87.87,87.87,900.0,75.7301,75.7559,75.6784,75.6784,900.0
2011-05-10 11:05:00,87.74,87.83,87.74,87.83,600.0,75.5664,75.644,75.5664,75.644,600.0
2011-05-10 11:10:00,87.86,87.86,87.7,87.78,2400.0,75.6698,75.6698,75.532,75.6009,2400.0
2011-05-10 11:15:00,87.78,87.83,87.64,87.72,1100.0,75.6009,75.644,75.4803,75.5492,1100.0
2011-05-10 11:20:00,87.7,87.72,87.61,87.61,2800.0,75.532,75.5492,75.4545,75.4545,2800.0
2011-05-10 11:25:00,87.58,87.68,87.56,87.6,600.0,75.4286,75.5148,75.4114,75.4459,600.0
2011-05-10 11:30:00,87.58,87.68,87.58,87.6,600.0,75.4286,75.5148,75.4286,75.4459,600.0
2011-05-10 11:35:00,87.67,87.72,87.67,87.7,800.0,75.5062,75.5492,75.5062,75.532,800.0
2011-05-10 11:40:00,87.7,87.82,87.7,87.82,700.0,75.532,75.6354,75.532,75.6354,700.0
2011-05-10 11:45:00,87.86,87.88,87.82,87.88,600.0,75.6698,75.687,75.6354,75.687,600.0
2011-05-10 11:50:00,87.93,88.01,87.9,88.01,2000.0,75.7301,75.799,75.7043,75.799,2000.0
2011-05-10 11:55:00,88.04,88.06,87.98,87.98,2200.0,75.8248,75.8421,75.7732,75.7732,2200.0
2011-05-10 12:00:00,87.97,88.08,87.83,88.05,4400.0,75.7645,75.8593,75.644,75.8334,4400.0
2011-05-10 12:05:00,88.03,88.04,87.84,87.87,7000.0,75.8162,75.8248,75.6526,75.6784,7000.0
2011-05-10 12:10:00,87.91,88.01,87.86,88.01,2000.0,75.7129,75.799,75.6698,75.799,2000.0
2011-05-10 12:15:00,88.05,88.18,88.05,88.12,2100.0,75.8334,75.9454,75.8334,75.8937,2100.0
2011-05-10 12:20:00,88.13,88.26,88.12,88.21,3300.0,75.9023,76.0143,75.8937,75.9712,3300.0
2011-05-10 12:25:00,88.18,88.23,88.14,88.22,1100.0,75.9454,75.9885,75.911,75.9799,1100.0
2011-05-10 12:30:00,88.23,88.25,88.16,88.24,1700.0,75.9885,76.0057,75.9282,75.9971,1700.0
2011-05-10 12:35:00,88.22,88.37,88.22,88.34,1900.0,75.9799,76.109,75.9799,76.0832,1900.0
2011-05-10 12:40:00,88.37,88.37,88.2,88.23,2900.0,76.109,76.109,75.9626,75.9885,2900.0
2011-05-10 12:45:00,88.21,88.35,88.2,88.3,5400.0,75.9712,76.0918,75.9626,76.0488,5400.0
2011-05-10 12:50:00,88.28,88.38,88.25,88.34,3300.0,76.0315,76.1177,76.0057,76.0832,3300.0
2011-05-10 12:55:00,88.33,88.33,88.3,88.31,2700.0,76.0746,76.0746,76.0488,76.0574,2700.0
2011-05-10 13:00:00,88.29,88.29,88.25,88.25,800.0,76.0401,76.0401,76.0057,76.0057,800.0
2011-05-10 13:05:00,88.24,88.28,88.22,88.25,1200.0,75.9971,76.0315,75.9799,76.0057,1200.0
2011-05-10 13:10:00,88.28,88.35,88.24,88.24,900.0,76.0315,76.0918,75.9971,75.9971,900.0
2011-05-10 13:15:00,88.25,88.28,88.25,88.28,500.0,76.0057,76.0315,76.0057,76.0315,500.0
2011-05-10 13:20:00,88.26,88.3,88.23,88.25,2100.0,76.0143,76.0488,75.9885,76.0057,2100.0
2011-05-10 13:25:00,88.29,88.31,88.29,88.31,500.0,76.0401,76.0574,76.0401,76.0574,500.0
2011-05-10 13:30:00,88.28,88.28,88.21,88.22,800.0,76.0315,76.0315,75.9712,75.9799,800.0
2011-05-10 13:35:00,88.17,88.19,88.14,88.18,700.0,75.9368,75.954,75.911,75.9454,700.0
2011-05-10 13:40:00,88.17,88.2,88.17,88.2,300.0,75.9368,75.9626,75.9368,75.9626,300.0
2011-05-10 13:45:00,88.2,88.2,87.95,88.09,8600.0,75.9626,75.9626,75.7473,75.8679,8600.0
2011-05-10 13:50:00,88.06,88.07,87.97,88.03,6700.0,75.8421,75.8507,75.7645,75.8162,6700.0
2011-05-10 13:55:00,87.95,88.0,87.83,87.84,7000.0,75.7473,75.7904,75.644,75.6526,7000.0
2011-05-10 14:00:00,87.89,87.98,87.89,87.93,1600.0,75.6956,75.7732,75.6956,75.7301,1600.0
2011-05-10 14:05:00,87.9,87.97,87.82,87.93,3300.0,75.7043,75.7645,75.6354,75.7301,3300.0
2011-05-10 14:10:00,87.93,88.01,87.69,87.88,8000.0,75.7301,75.799,75.5234,75.687,8000.0
2011-05-10 14:15:00,87.94,87.99,87.84,87.99,2400.0,75.7387,75.7818,75.6526,75.7818,2400.0
2011-05-10 14:20:00,87.98,87.98,87.91,87.92,800.0,75.7732,75.7732,75.7129,75.7215,800.0
2011-05-10 14:25:00,87.89,88.11,87.89,88.09,2200.0,75.6956,75.8851,75.6956,75.8679,2200.0
2011-05-10 14:30:00,88.08,88.18,88.08,88.18,1000.0,75.8593,75.9454,75.8593,75.9454,1000.0
2011-05-10 14:35:00,88.17,88.25,87.83,88.25,11700.0,75.9368,76.0057,75.644,76.0057,11700.0
2011-05-10 14:40:00,88.25,88.45,88.19,88.32,13200.0,76.0057,76.1779,75.954,76.066,13200.0
2011-05-10 14:45:00,88.3,88.35,88.06,88.14,14200.0,76.0488,76.0918,75.8421,75.911,14200.0
2011-05-10 14:50:00,88.15,88.15,87.93,88.03,10000.0,75.9196,75.9196,75.7301,75.8162,10000.0
2011-05-10 14:55:00,87.99,88.14,87.92,88.08,13200.0,75.7818,75.911,75.7215,75.8593,13200.0
2011-05-10 15:00:00,88.07,88.23,88.07,88.23,2600.0,75.8507,75.9885,75.8507,75.9885,2600.0
2011-05-10 15:05:00,88.16,88.2,87.94,88.08,14100.0,75.9282,75.9626,75.7387,75.8593,14100.0
2011-05-10 15:10:00,88.05,88.12,88.05,88.12,1900.0,75.8334,75.8937,75.8334,75.8937,1900.0
2011-05-10 15:15:00,88.11,88.26,88.11,88.26,2500.0,75.8851,76.0143,75.8851,76.0143,2500.0
2011-05-10 15:20:00,88.26,88.33,88.26,88.29,2700.0,76.0143,76.0746,76.0143,76.0401,2700.0
2011-05-10 15:25:00,88.3,88.4,88.26,88.37,4800.0,76.0488,76.1349,76.0143,76.109,4800.0
2011-05-10 15:30:00,88.36,88.4,88.3,88.35,4600.0,76.1004,76.1349,76.0488,76.0918,4600.0
2011-05-10 15:35:00,88.34,88.39,88.3,88.34,7700.0,76.0832,76.1263,76.0488,76.0832,7700.0
2011-05-10 15:40:00,88.34,88.46,88.31,88.46,8000.0,76.0832,76.1866,76.0574,76.1866,8000.0
2011-05-10 15:45:00,88.43,88.46,88.38,88.44,5400.0,76.1607,76.1866,76.1177,76.1693,5400.0
2011-05-10 15:50:00,88.46,88.47,88.4,88.41,3800.0,76.1866,76.1952,76.1349,76.1435,3800.0
2011-05-10 15:55:00,88.4,88.47,88.36,88.46,22000.0,76.1349,76.1952,76.1004,76.1866,22000.0
2011-05-11 09:30:00,88.29,88.31,88.04,88.24,7700.0,76.0401,76.0574,75.8248,75.9971,7700.0
2011-05-11 09:35:00,88.07,88.07,88.07,88.07,200.0,75.8507,75.8507,75.8507,75.8507,200.0
2011-05-11 09:40:00,87.98,88.22,87.98,88.22,1400.0,75.7732,75.9799,75.7732,75.9799,1400.0
2011-05-11 09:45:00,88.1,88.1,87.8,87.83,2000.0,75.8765,75.8765,75.6181,75.644,2000.0
2011-05-11 09:50:00,87.78,87.78,87.51,87.52,1300.0,75.6009,75.6009,75.3684,75.377,1300.0
2011-05-11 09:55:00,87.44,87.44,87.31,87.34,1900.0,75.3081,75.3081,75.1961,75.2219,1900.0
2011-05-11 10:00:00,87.3,87.34,87.09,87.3,7800.0,75.1875,75.2219,75.0066,75.1875,7800.0
2011-05-11 10:05:00,87.3,87.72,87.3,87.57,13200.0,75.1875,75.5492,75.1875,75.42,13200.0
2011-05-11 10:10:00,87.43,87.49,87.31,87.43,4800.0,75.2995,75.3511,75.1961,75.2995,4800.0
2011-05-11 10:15:00,87.45,87.6,87.44,87.44,1000.0,75.3167,75.4459,75.3081,75.3081,1000.0
2011-05-11 10:20:00,87.52,87.52,87.39,87.39,900.0,75.377,75.377,75.265,75.265,900.0
2011-05-11 10:25:00,87.48,87.48,87.35,87.41,3100.0,75.3425,75.3425,75.2306,75.2822,3100.0
2011-05-11 10:30:00,87.48,87.48,87.23,87.35,2400.0,75.3425,75.3425,75.1272,75.2306,2400.0
2011-05-11 10:35:00,87.29,87.29,86.98,86.98,2700.0,75.1789,75.1789,74.9119,74.9119,2700.0
2011-05-11 10:40:00,86.99,87.04,86.97,86.98,800.0,74.9205,74.9636,74.9033,74.9119,800.0
2011-05-11 10:45:00,86.95,87.01,86.83,86.83,1200.0,74.8861,74.9377,74.7827,74.7827,1200.0
2011-05-11 10:50:00,86.8,86.91,86.73,86.91,3400.0,74.7569,74.8516,74.6966,74.8516,3400.0
2011-05-11 10:55:00,86.98,87.15,86.98,87.03,2900.0,74.9119,75.0583,74.9119,74.955,2900.0
2011-05-11 11:00:00,87.03,87.1,87.03,87.09,2800.0,74.955,75.0152,74.955,75.0066,2800.0
2011-05-11 11:05:00,87.06,87.17,87.05,87.15,1800.0,74.9808,75.0755,74.9722,75.0583,1800.0
2011-05-11 11:10:00,87.12,87.12,87.0,87.0,700.0,75.0325,75.0325,74.9291,74.9291,700.0
2011-05-11 11:15:00,87.05,87.16,87.05,87.16,1400.0,74.9722,75.0669,74.9722,75.0669,1400.0
2011-05-11 11:20:00,87.17,87.17,87.14,87.15,500.0,75.0755,75.0755,75.0497,75.0583,500.0
2011-05-11 11:25:00,87.17,87.18,87.16,87.16,700.0,75.0755,75.0841,75.0669,75.0669,700.0
2011-05-11 11:30:00,87.17,87.22,87.17,87.21,1900.0,75.0755,75.1186,75.0755,75.11,1900.0
2011-05-11 11:35:00,87.1,87.1,86.98,86.99,1200.0,75.0152,75.0152,74.9119,74.9205,1200.0
2011-05-11 11:40:00,87.0,87.0,87.0,87.0,300.0,74.9291,74.9291,74.9291,74.9291,300.0
2011-05-11 11:45:00,86.98,87.02,86.95,86.95,700.0,74.9119,74.9463,74.8861,74.8861,700.0
2011-05-11 11:50:00,86.98,87.0,86.95,87.0,1600.0,74.9119,74.9291,74.8861,74.9291,1600.0
2011-05-11 11:55:00,86.95,86.95,86.87,86.87,800.0,74.8861,74.8861,74.8172,74.8172,800.0
2011-05-11 12:00:00,86.82,86.82,86.55,86.55,2000.0,74.7741,74.7741,74.5416,74.5416,2000.0
2011-05-11 12:05:00,86.51,86.51,86.37,86.37,1000.0,74.5071,74.5071,74.3865,74.3865,1000.0
2011-05-11 12:10:00,86.36,86.36,86.27,86.3,3600.0,74.3779,74.3779,74.3004,74.3262,3600.0
2011-05-11 12:15:00,86.3,86.35,86.01,86.34,9700.0,74.3262,74.3693,74.0765,74.3607,9700.0
2011-05-11 12:20:00,86.36,86.56,86.34,86.53,9000.0,74.3779,74.5502,74.3607,74.5243,9000.0
2011-05-11 12:25:00,86.58,86.65,86.36,86.52,6100.0,74.5674,74.6277,74.3779,74.5157,6100.0
2011-05-11 12:30:00,86.52,86.52,86.42,86.42,800.0,74.5157,74.5157,74.4296,74.4296,800.0
2011-05-11 12:35:00,86.43,86.47,86.38,86.38,1800.0,74.4382,74.4727,74.3951,74.3951,1800.0
2011-05-11 12:40:00,86.41,86.47,86.35,86.35,2200.0,74.421,74.4727,74.3693,74.3693,2200.0
2011-05-11 12:45:00,86.35,86.35,86.17,86.24,3100.0,74.3693,74.3693,74.2143,74.2746,3100.0
2011-05-11 12:50:00,86.27,86.39,86.27,86.37,1600.0,74.3004,74.4038,74.3004,74.3865,1600.0
2011-05-11 12:55:00,86.36,86.39,86.31,86.37,2000.0,74.3779,74.4038,74.3349,74.3865,2000.0
2011-05-11 13:00:00,86.34,86.35,86.33,86.35,1000.0,74.3607,74.3693,74.3521,74.3693,1000.0
2011-05-11 13:05:00,86.31,86.32,86.27,86.29,1400.0,74.3349,74.3435,74.3004,74.3176,1400.0
2011-05-11 13:10:00,86.27,86.32,86.24,86.25,2100.0,74.3004,74.3435,74.2746,74.2832,2100.0
2011-05-11 13:15:00,86.24,86.32,86.22,86.32,3200.0,74.2746,74.3435,74.2573,74.3435,3200.0
2011-05-11 13:20:00,86.31,86.42,86.31,86.42,2700.0,74.3349,74.4296,74.3349,74.4296,2700.0
2011-05-11 13:25:00,86.45,86.45,86.33,86.42,3500.0,74.4554,74.4554,74.3521,74.4296,3500.0
2011-05-11 13:30:00,86.46,86.46,86.37,86.41,2900.0,74.464,74.464,74.3865,74.421,2900.0
2011-05-11 13:35:00,86.34,86.42,86.27,86.42,2700.0,74.3607,74.4296,74.3004,74.4296,2700.0
2011-05-11 13:40:00,86.37,86.41,86.32,86.36,2300.0,74.3865,74.421,74.3435,74.3779,2300.0
2011-05-11 13:45:00,86.37,86.46,86.37,86.37,2200.0,74.3865,74.464,74.3865,74.3865,2200.0
2011-05-11 13:50:00,86.38,86.51,86.35,86.51,3800.0,74.3951,74.5071,74.3693,74.5071,3800.0
2011-05-11 13:55:00,86.52,86.58,86.46,86.58,6600.0,74.5157,74.5674,74.464,74.5674,6600.0
2011-05-11 14:00:00,86.59,86.83,86.54,86.8,20000.0,74.576,74.7827,74.5329,74.7569,20000.0
2011-05-11 14:05:00,86.8,86.85,86.79,86.8,7100.0,74.7569,74.7999,74.7483,74.7569,7100.0
2011-05-11 14:10:00,86.8,86.84,86.8,86.83,3000.0,74.7569,74.7913,74.7569,74.7827,3000.0
2011-05-11 14:15:00,86.79,86.79,86.71,86.77,1500.0,74.7483,74.7483,74.6794,74.731,1500.0
2011-05-11 14:20:00,86.75,86.75,86.57,86.57,1800.0,74.7138,74.7138,74.5588,74.5588,1800.0
2011-05-11 14:25:00,86.58,86.68,86.58,86.67,1700.0,74.5674,74.6535,74.5674,74.6449,1700.0
2011-05-11 14:30:00,86.66,86.78,86.66,86.68,2900.0,74.6363,74.7396,74.6363,74.6535,2900.0
2011-05-11 14:35:00,86.69,86.89,86.69,86.84,7200.0,74.6621,74.8344,74.6621,74.7913,7200.0
2011-05-11 14:40:00,86.84,86.89,86.82,86.82,2800.0,74.7913,74.8344,74.7741,74.7741,2800.0
2011-05-11 14:45:00,86.81,86.91,86.81,86.88,6500.0,74.7655,74.8516,74.7655,74.8258,6500.0
2011-05-11 14:50:00,86.88,87.11,86.87,87.05,28600.0,74.8258,75.0239,74.8172,74.9722,28600.0
2011-05-11 14:55:00,87.05,87.2,87.04,87.04,4600.0,74.9722,75.1014,74.9636,74.9636,4600.0
2011-05-11 15:00:00,87.06,87.27,86.99,87.19,18600.0,74.9808,75.1617,74.9205,75.0928,18600.0
2011-05-11 15:05:00,87.2,87.26,87.19,87.24,3200.0,75.1014,75.153,75.0928,75.1358,3200.0
2011-05-11 15:10:00,87.19,87.48,87.14,87.4,18400.0,75.0928,75.3425,75.0497,75.2736,18400.0
2011-05-11 15:15:00,87.42,87.42,87.27,87.33,3000.0,75.2908,75.2908,75.1617,75.2133,3000.0
2011-05-11 15:20:00,87.29,87.42,87.24,87.4,3000.0,75.1789,75.2908,75.1358,75.2736,3000.0
2011-05-11 15:25:00,87.44,88.04,87.44,87.85,50700.0,75.3081,75.8248,75.3081,75.6612,50700.0
2011-05-11 15:30:00,87.8,87.86,87.56,87.81,20900.0,75.6181,75.6698,75.4114,75.6267,20900.0
2011-05-11 15:35:00,87.85,87.91,87.67,87.71,15800.0,75.6612,75.7129,75.5062,75.5406,15800.0
2011-05-11 15:40:00,87.73,87.76,87.55,87.55,6000.0,75.5578,75.5837,75.4028,75.4028,6000.0
2011-05-11 15:45:00,87.55,87.6,87.49,87.57,6600.0,75.4028,75.4459,75.3511,75.42,6600.0
2011-05-11 15:50:00,87.57,87.58,87.47,87.53,5500.0,75.42,75.4286,75.3339,75.3856,5500.0
2011-05-11 15:55:00,87.55,87.59,87.46,87.55,12900.0,75.4028,75.4373,75.3253,75.4028,12900.0
2011-05-12 09:30:00,87.31,87.31,87.12,87.12,1000.0,75.1961,75.1961,75.0325,75.0325,1000.0
2011-05-12 09:35:00,87.22,87.22,87.01,87.01,2100.0,75.1186,75.1186,74.9377,74.9377,2100.0
2011-05-12 09:40:00,86.93,86.96,86.63,86.63,1000.0,74.8688,74.8947,74.6105,74.6105,1000.0
2011-05-12 09:45:00,86.7,86.73,86.53,86.53,3000.0,74.6707,74.6966,74.5243,74.5243,3000.0
2011-05-12 09:50:00,86.62,86.69,86.51,86.69,1200.0,74.6018,74.6621,74.5071,74.6621,1200.0
2011-05-12 09:55:00,86.56,86.63,86.46,86.63,2000.0,74.5502,74.6105,74.464,74.6105,2000.0
2011-05-12 10:00:00,86.65,86.76,86.47,86.52,3900.0,74.6277,74.7224,74.4727,74.5157,3900.0
2011-05-12 10:05:00,86.43,86.9,86.43,86.9,2400.0,74.4382,74.843,74.4382,74.843,2400.0
2011-05-12 10:10:00,86.87,87.06,86.83,87.03,1800.0,74.8172,74.9808,74.7827,74.955,1800.0
2011-05-12 10:15:00,87.09,87.09,86.73,86.74,2900.0,75.0066,75.0066,74.6966,74.7052,2900.0
2011-05-12 10:20:00,86.76,86.88,86.6,86.74,1900.0,74.7224,74.8258,74.5846,74.7052,1900.0
2011-05-12 10:25:00,86.73,86.73,86.59,86.59,700.0,74.6966,74.6966,74.576,74.576,700.0
2011-05-12 10:30:00,86.58,86.63,86.4,86.46,5200.0,74.5674,74.6105,74.4124,74.464,5200.0
2011-05-12 10:35:00,86.45,86.45,86.32,86.38,1500.0,74.4554,74.4554,74.3435,74.3951,1500.0
2011-05-12 10:40:00,86.33,86.33,86.23,86.23,800.0,74.3521,74.3521,74.266,74.266,800.0
2011-05-12 10:45:00,86.24,86.25,86.2,86.2,1100.0,74.2746,74.2832,74.2401,74.2401,1100.0
2011-05-12 10:50:00,86.18,86.28,86.0,86.07,5700.0,74.2229,74.309,74.0679,74.1282,5700.0
2011-05-12 10:55:00,86.04,86.1,86.03,86.09,1400.0,74.1023,74.154,74.0937,74.1454,1400.0
2011-05-12 11:00:00,86.04,86.31,86.01,86.27,1900.0,74.1023,74.3349,74.0765,74.3004,1900.0
2011-05-12 11:05:00,86.24,86.33,86.15,86.15,2400.0,74.2746,74.3521,74.1971,74.1971,2400.0
2011-05-12 11:10:00,86.16,86.29,86.16,86.22,1700.0,74.2057,74.3176,74.2057,74.2573,1700.0
2011-05-12 11:15:00,86.31,86.35,86.26,86.33,2100.0,74.3349,74.3693,74.2918,74.3521,2100.0
2011-05-12 11:20:00,86.32,86.47,86.32,86.47,1000.0,74.3435,74.4727,74.3435,74.4727,1000.0
2011-05-12 11:25:00,86.49,86.73,86.49,86.73,1200.0,74.4899,74.6966,74.4899,74.6966,1200.0
2011-05-12 11:30:00,86.71,86.74,86.65,86.71,1700.0,74.6794,74.7052,74.6277,74.6794,1700.0
2011-05-12 11:35:00,86.73,86.73,86.65,86.65,300.0,74.6966,74.6966,74.6277,74.6277,300.0
2011-05-12 11:40:00,86.74,86.86,86.74,86.85,1400.0,74.7052,74.8085,74.7052,74.7999,1400.0
2011-05-12 11:45:00,86.82,86.88,86.82,86.82,600.0,74.7741,74.8258,74.7741,74.7741,600.0
2011-05-12 11:50:00,86.82,86.99,86.76,86.95,2700.0,74.7741,74.9205,74.7224,74.8861,2700.0
2011-05-12 11:55:00,86.99,86.99,86.82,86.82,500.0,74.9205,74.9205,74.7741,74.7741,500.0
2011-05-12 12:00:00,86.83,86.85,86.81,86.84,1100.0,74.7827,74.7999,74.7655,74.7913,1100.0
2011-05-12 12:05:00,86.8,86.8,86.68,86.72,900.0,74.7569,74.7569,74.6535,74.688,900.0
2011-05-12 12:10:00,86.65,86.7,86.65,86.7,300.0,74.6277,74.6707,74.6277,74.6707,300.0
2011-05-12 12:15:00,86.69,86.69,86.58,86.62,600.0,74.6621,74.6621,74.5674,74.6018,600.0
2011-05-12 12:20:00,86.65,86.73,86.65,86.73,900.0,74.6277,74.6966,74.6277,74.6966,900.0
2011-05-12 12:25:00,86.73,86.79,86.72,86.79,900.0,74.6966,74.7483,74.688,74.7483,900.0
2011-05-12 12:30:00,86.77,86.8,86.73,86.8,600.0,74.731,74.7569,74.6966,74.7569,600.0
2011-05-12 12:35:00,86.77,86.79,86.71,86.79,1400.0,74.731,74.7483,74.6794,74.7483,1400.0
2011-05-12 12:40:00,86.77,86.79,86.65,86.7,1500.0,74.731,74.7483,74.6277,74.6707,1500.0
2011-05-12 12:45:00,86.68,86.85,86.66,86.8,1200.0,74.6535,74.7999,74.6363,74.7569,1200.0
2011-05-12 12:50:00,86.83,86.95,86.83,86.95,900.0,74.7827,74.8861,74.7827,74.8861,900.0
2011-05-12 12:55:00,86.98,87.1,86.98,87.09,2400.0,74.9119,75.0152,74.9119,75.0066,2400.0
2011-05-12 13:00:00,87.09,87.31,87.09,87.31,4500.0,75.0066,75.1961,75.0066,75.1961,4500.0
2011-05-12 13:05:00,87.38,87.38,87.27,87.27,900.0,75.2564,75.2564,75.1617,75.1617,900.0
2011-05-12 13:10:00,87.27,87.3,87.24,87.3,1800.0,75.1617,75.1875,75.1358,75.1875,1800.0
2011-05-12 13:15:00,87.35,87.43,87.33,87.42,2200.0,75.2306,75.2995,75.2133,75.2908,2200.0
2011-05-12 13:20:00,87.46,87.66,87.46,87.65,3100.0,75.3253,75.4975,75.3253,75.4889,3100.0
2011-05-12 13:25:00,87.62,87.62,87.58,87.59,400.0,75.4631,75.4631,75.4286,75.4373,400.0
2011-05-12 13:30:00,87.64,87.64,87.48,87.48,800.0,75.4803,75.4803,75.3425,75.3425,800.0
2011-05-12 13:35:00,87.42,87.64,87.42,87.47,4900.0,75.2908,75.4803,75.2908,75.3339,4900.0
2011-05-12 13:40:00,87.47,87.47,87.38,87.38,900.0,75.3339,75.3339,75.2564,75.2564,900.0
2011-05-12 13:45:00,87.43,87.44,87.43,87.44,300.0,75.2995,75.3081,75.2995,75.3081,300.0
2011-05-12 13:50:00,87.45,87.49,87.44,87.49,1500.0,75.3167,75.3511,75.3081,75.3511,1500.0
2011-05-12 13:55:00,87.44,87.44,87.3,87.3,1000.0,75.3081,75.3081,75.1875,75.1875,1000.0
2011-05-12 14:00:00,87.33,87.42,87.3,87.3,2600.0,75.2133,75.2908,75.1875,75.1875,2600.0
2011-05-12 14:05:00,87.28,87.41,87.28,87.41,2400.0,75.1703,75.2822,75.1703,75.2822,2400.0
2011-05-12 14:10:00,87.4,87.42,87.35,87.35,900.0,75.2736,75.2908,75.2306,75.2306,900.0
2011-05-12 14:15:00,87.33,87.42,87.22,87.22,1600.0,75.2133,75.2908,75.1186,75.1186,1600.0
2011-05-12 14:20:00,87.18,87.18,87.02,87.03,800.0,75.0841,75.0841,74.9463,74.955,800.0
2011-05-12 14:25:00,87.07,87.13,87.07,87.07,1100.0,74.9894,75.0411,74.9894,74.9894,1100.0
2011-05-12 14:30:00,87.06,87.06,86.87,86.97,4500.0,74.9808,74.9808,74.8172,74.9033,4500.0
2011-05-12 14:35:00,86.97,87.05,86.97,87.03,1500.0,74.9033,74.9722,74.9033,74.955,1500.0
2011-05-12 14:40:00,86.98,87.04,86.98,87.04,500.0,74.9119,74.9636,74.9119,74.9636,500.0
2011-05-12 14:45:00,87.03,87.07,87.02,87.02,1200.0,74.955,74.9894,74.9463,74.9463,1200.0
2011-05-12 14:50:00,86.97,87.0,86.87,86.87,600.0,74.9033,74.9291,74.8172,74.8172,600.0
2011-05-12 14:55:00,86.81,86.85,86.76,86.78,1700.0,74.7655,74.7999,74.7224,74.7396,1700.0
2011-05-12 15:00:00,86.77,86.79,86.68,86.76,3300.0,74.731,74.7483,74.6535,74.7224,3300.0
2011-05-12 15:05:00,86.79,86.86,86.72,86.86,3300.0,74.7483,74.8085,74.688,74.8085,3300.0
2011-05-12 15:10:00,86.83,86.83,86.69,86.7,2200.0,74.7827,74.7827,74.6621,74.6707,2200.0
2011-05-12 15:15:00,86.69,86.85,86.68,86.85,3200.0,74.6621,74.7999,74.6535,74.7999,3200.0
2011-05-12 15:20:00,86.83,86.83,86.66,86.66,2600.0,74.7827,74.7827,74.6363,74.6363,2600.0
2011-05-12 15:25:00,86.64,86.74,86.64,86.71,2000.0,74.6191,74.7052,74.6191,74.6794,2000.0
2011-05-12 15:30:00,86.69,86.69,86.57,86.67,6300.0,74.6621,74.6621,74.5588,74.6449,6300.0
2011-05-12 15:35:00,86.71,86.78,86.57,86.78,4200.0,74.6794,74.7396,74.5588,74.7396,4200.0
2011-05-12 15:40:00,86.78,86.82,86.63,86.74,3900.0,74.7396,74.7741,74.6105,74.7052,3900.0
2011-05-12 15:45:00,86.8,86.89,86.74,86.85,4900.0,74.7569,74.8344,74.7052,74.7999,4900.0
2011-05-12 15:50:00,86.84,86.93,86.81,86.86,5300.0,74.7913,74.8688,74.7655,74.8085,5300.0
2011-05-12 15:55:00,86.88,86.94,86.8,86.82,11000.0,74.8258,74.8774,74.7569,74.7741,11000.0
2011-05-13 09:30:00,87.14,87.14,86.72,86.78,4100.0,75.0497,75.0497,74.688,74.7396,4100.0
2011-05-13 09:35:00,86.86,86.86,86.58,86.61,1500.0,74.8085,74.8085,74.5674,74.5932,1500.0
2011-05-13 09:40:00,86.61,86.61,86.33,86.51,700.0,74.5932,74.5932,74.3521,74.5071,700.0
2011-05-13 09:45:00,86.45,86.46,86.43,86.46,800.0,74.4554,74.464,74.4382,74.464,800.0
2011-05-13 09:50:00,86.41,86.41,86.26,86.3,2300.0,74.421,74.421,74.2918,74.3262,2300.0
2011-05-13 09:55:00,86.44,86.54,86.39,86.39,1400.0,74.4468,74.5329,74.4038,74.4038,1400.0
2011-05-13 10:00:00,86.33,86.33,85.91,85.95,3700.0,74.3521,74.3521,73.9904,74.0248,3700.0
2011-05-13 10:05:00,85.94,85.98,85.86,85.86,1900.0,74.0162,74.0506,73.9473,73.9473,1900.0
2011-05-13 10:10:00,85.91,86.11,85.88,86.11,2400.0,73.9904,74.1626,73.9645,74.1626,2400.0
2011-05-13 10:15:00,86.23,86.28,86.19,86.26,2000.0,74.266,74.309,74.2315,74.2918,2000.0
2011-05-13 10:20:00,86.28,86.29,86.17,86.24,1800.0,74.309,74.3176,74.2143,74.2746,1800.0
2011-05-13 10:25:00,86.24,86.3,86.23,86.28,1000.0,74.2746,74.3262,74.266,74.309,1000.0
2011-05-13 10:30:00,86.3,86.5,86.3,86.5,2500.0,74.3262,74.4985,74.3262,74.4985,2500.0
2011-05-13 10:35:00,86.52,86.78,86.5,86.78,2500.0,74.5157,74.7396,74.4985,74.7396,2500.0
2011-05-13 10:40:00,86.83,86.91,86.73,86.78,2000.0,74.7827,74.8516,74.6966,74.7396,2000.0
2011-05-13 10:45:00,86.68,87.05,86.68,87.05,4300.0,74.6535,74.9722,74.6535,74.9722,4300.0
2011-05-13 10:50:00,86.98,86.98,86.87,86.89,800.0,74.9119,74.9119,74.8172,74.8344,800.0
2011-05-13 10:55:00,86.84,86.84,86.75,86.79,900.0,74.7913,74.7913,74.7138,74.7483,900.0
2011-05-13 11:00:00,86.65,86.66,86.48,86.57,2900.0,74.6277,74.6363,74.4813,74.5588,2900.0
2011-05-13 11:05:00,86.58,86.59,86.52,86.59,2800.0,74.5674,74.576,74.5157,74.576,2800.0
2011-05-13 11:10:00,86.61,86.65,86.51,86.65,2100.0,74.5932,74.6277,74.5071,74.6277,2100.0
2011-05-13 11:15:00,86.61,86.63,86.46,86.46,800.0,74.5932,74.6105,74.464,74.464,800.0
2011-05-13 11:20:00,86.48,86.49,86.28,86.29,3700.0,74.4813,74.4899,74.309,74.3176,3700.0
2011-05-13 11:25:00,86.26,86.38,86.24,86.38,1800.0,74.2918,74.3951,74.2746,74.3951,1800.0
2011-05-13 11:30:00,86.38,86.41,86.38,86.41,200.0,74.3951,74.421,74.3951,74.421,200.0
2011-05-13 11:35:00,86.45,86.55,86.4,86.55,3500.0,74.4554,74.5416,74.4124,74.5416,3500.0
2011-05-13 11:40:00,86.56,86.58,86.54,86.55,1900.0,74.5502,74.5674,74.5329,74.5416,1900.0
2011-05-13 11:45:00,86.55,86.64,86.53,86.53,2500.0,74.5416,74.6191,74.5243,74.5243,2500.0
2011-05-13 11:50:00,86.58,86.63,86.58,86.58,700.0,74.5674,74.6105,74.5674,74.5674,700.0
2011-05-13 11:55:00,86.53,86.55,86.49,86.55,1200.0,74.5243,74.5416,74.4899,74.5416,1200.0
2011-05-13 12:00:00,86.59,86.59,86.49,86.55,3800.0,74.576,74.576,74.4899,74.5416,3800.0
2011-05-13 12:05:00,86.53,86.55,86.48,86.54,4600.0,74.5243,74.5416,74.4813,74.5329,4600.0
2011-05-13 12:10:00,86.54,86.58,86.44,86.44,7200.0,74.5329,74.5674,74.4468,74.4468,7200.0
2011-05-13 12:15:00,86.37,86.5,86.33,86.5,1000.0,74.3865,74.4985,74.3521,74.4985,1000.0
2011-05-13 12:20:00,86.49,86.57,86.47,86.47,2300.0,74.4899,74.5588,74.4727,74.4727,2300.0
2011-05-13 12:25:00,86.51,86.57,86.5,86.57,1300.0,74.5071,74.5588,74.4985,74.5588,1300.0
2011-05-13 12:30:00,86.56,86.57,86.45,86.46,3800.0,74.5502,74.5588,74.4554,74.464,3800.0
2011-05-13 12:35:00,86.46,86.48,86.38,86.38,2000.0,74.464,74.4813,74.3951,74.3951,2000.0
2011-05-13 12:40:00,86.37,86.46,86.34,86.46,2200.0,74.3865,74.464,74.3607,74.464,2200.0
2011-05-13 12:45:00,86.46,86.46,86.35,86.41,1300.0,74.464,74.464,74.3693,74.421,1300.0
2011-05-13 12:50:00,86.51,86.69,86.51,86.55,3400.0,74.5071,74.6621,74.5071,74.5416,3400.0
2011-05-13 12:55:00,86.53,86.55,86.42,86.51,1200.0,74.5243,74.5416,74.4296,74.5071,1200.0
2011-05-13 13:00:00,86.51,86.57,86.5,86.55,1200.0,74.5071,74.5588,74.4985,74.5416,1200.0
2011-05-13 13:05:00,86.48,86.51,86.43,86.51,1600.0,74.4813,74.5071,74.4382,74.5071,1600.0
2011-05-13 13:10:00,86.5,86.5,86.49,86.5,1300.0,74.4985,74.4985,74.4899,74.4985,1300.0
2011-05-13 13:15:00,86.49,86.52,86.45,86.52,1900.0,74.4899,74.5157,74.4554,74.5157,1900.0
2011-05-13 13:20:00,86.53,86.54,86.48,86.49,1500.0,74.5243,74.5329,74.4813,74.4899,1500.0
2011-05-13 13:25:00,86.49,86.51,86.49,86.51,1500.0,74.4899,74.5071,74.4899,74.5071,1500.0
2011-05-13 13:30:00,86.52,86.52,86.47,86.47,1800.0,74.5157,74.5157,74.4727,74.4727,1800.0
2011-05-13 13:35:00,86.48,86.56,86.48,86.56,2300.0,74.4813,74.5502,74.4813,74.5502,2300.0
2011-05-13 13:40:00,86.56,86.56,86.49,86.54,1300.0,74.5502,74.5502,74.4899,74.5329,1300.0
2011-05-13 13:45:00,86.56,86.57,86.52,86.53,2900.0,74.5502,74.5588,74.5157,74.5243,2900.0
2011-05-13 13:50:00,86.53,86.56,86.53,86.56,1200.0,74.5243,74.5502,74.5243,74.5502,1200.0
2011-05-13 13:55:00,86.56,86.63,86.56,86.57,2800.0,74.5502,74.6105,74.5502,74.5588,2800.0
2011-05-13 14:00:00,86.52,86.59,86.52,86.55,900.0,74.5157,74.576,74.5157,74.5416,900.0
2011-05-13 14:05:00,86.63,86.64,86.63,86.64,400.0,74.6105,74.6191,74.6105,74.6191,400.0
2011-05-13 14:10:00,86.65,86.71,86.65,86.7,1500.0,74.6277,74.6794,74.6277,74.6707,1500.0
2011-05-13 14:15:00,86.7,86.74,86.69,86.69,4700.0,74.6707,74.7052,74.6621,74.6621,4700.0
2011-05-13 14:20:00,86.69,86.81,86.69,86.81,2100.0,74.6621,74.7655,74.6621,74.7655,2100.0
2011-05-13 14:25:00,86.81,86.81,86.76,86.76,400.0,74.7655,74.7655,74.7224,74.7224,400.0
2011-05-13 14:30:00,86.78,86.83,86.72,86.72,3700.0,74.7396,74.7827,74.688,74.688,3700.0
2011-05-13 14:35:00,86.69,86.73,86.69,86.71,1600.0,74.6621,74.6966,74.6621,74.6794,1600.0
2011-05-13 14:40:00,86.72,86.73,86.71,86.73,800.0,74.688,74.6966,74.6794,74.6966,800.0
2011-05-13 14:45:00,86.69,86.72,86.68,86.7,2800.0,74.6621,74.688,74.6535,74.6707,2800.0
2011-05-13 14:50:00,86.67,86.69,86.62,86.62,1600.0,74.6449,74.6621,74.6018,74.6018,1600.0
2011-05-13 14:55:00,86.6,86.6,86.54,86.57,1000.0,74.5846,74.5846,74.5329,74.5588,1000.0
2011-05-13 15:00:00,86.57,86.57,86.53,86.53,1600.0,74.5588,74.5588,74.5243,74.5243,1600.0
2011-05-13 15:05:00,86.54,86.6,86.53,86.58,2600.0,74.5329,74.5846,74.5243,74.5674,2600.0
2011-05-13 15:10:00,86.61,86.65,86.59,86.65,1000.0,74.5932,74.6277,74.576,74.6277,1000.0
2011-05-13 15:15:00,86.63,86.65,86.59,86.6,3200.0,74.6105,74.6277,74.576,74.5846,3200.0
2011-05-13 15:20:00,86.6,86.71,86.59,86.62,5200.0,74.5846,74.6794,74.576,74.6018,5200.0
2011-05-13 15:25:00,86.61,86.63,86.57,86.63,3700.0,74.5932,74.6105,74.5588,74.6105,3700.0
2011-05-13 15:30:00,86.65,86.66,86.59,86.65,3000.0,74.6277,74.6363,74.576,74.6277,3000.0
2011-05-13 15:35:00,86.6,86.64,86.56,86.57,2700.0,74.5846,74.6191,74.5502,74.5588,2700.0
2011-05-13 15:40:00,86.57,86.63,86.52,86.52,3600.0,74.5588,74.6105,74.5157,74.5157,3600.0
2011-05-13 15:45:00,86.55,86.55,86.41,86.43,2900.0,74.5416,74.5416,74.421,74.4382,2900.0
2011-05-13 15:50:00,86.4,86.41,86.36,86.37,3100.0,74.4124,74.421,74.3779,74.3865,3100.0
2011-05-13 15:55:00,86.37,86.44,86.35,86.41,6300.0,74.3865,74.4468,74.3693,74.421,6300.0
2011-05-16 09:30:00,85.93,86.33,85.93,86.18,7500.0,74.0076,74.3521,74.0076,74.2229,7500.0
2011-05-16 09:35:00,86.31,86.61,86.31,86.61,1800.0,74.3349,74.5932,74.3349,74.5932,1800.0
2011-05-16 09:40:00,86.68,86.93,86.68,86.82,1400.0,74.6535,74.8688,74.6535,74.7741,1400.0
2011-05-16 09:45:00,86.71,86.71,86.2,86.2,5000.0,74.6794,74.6794,74.2401,74.2401,5000.0
2011-05-16 09:50:00,86.15,86.23,86.01,86.01,6100.0,74.1971,74.266,74.0765,74.0765,6100.0
2011-05-16 09:55:00,86.02,86.42,86.0,86.24,8200.0,74.0851,74.4296,74.0679,74.2746,8200.0
2011-05-16 10:00:00,86.28,86.59,86.28,86.59,5900.0,74.309,74.576,74.309,74.576,5900.0
2011-05-16 10:05:00,86.6,86.64,86.49,86.49,2500.0,74.5846,74.6191,74.4899,74.4899,2500.0
2011-05-16 10:10:00,86.47,86.64,86.39,86.39,1600.0,74.4727,74.6191,74.4038,74.4038,1600.0
2011-05-16 10:15:00,86.36,86.56,86.29,86.56,2400.0,74.3779,74.5502,74.3176,74.5502,2400.0
2011-05-16 10:20:00,86.64,86.72,86.52,86.58,2700.0,74.6191,74.688,74.5157,74.5674,2700.0
2011-05-16 10:25:00,86.61,86.7,86.56,86.63,3600.0,74.5932,74.6707,74.5502,74.6105,3600.0
2011-05-16 10:30:00,86.64,86.77,86.59,86.75,3700.0,74.6191,74.731,74.576,74.7138,3700.0
2011-05-16 10:35:00,86.87,86.89,86.79,86.87,3600.0,74.8172,74.8344,74.7483,74.8172,3600.0
2011-05-16 10:40:00,86.89,86.94,86.86,86.94,2500.0,74.8344,74.8774,74.8085,74.8774,2500.0
2011-05-16 10:45:00,87.02,87.07,86.83,86.85,5700.0,74.9463,74.9894,74.7827,74.7999,5700.0
2011-05-16 10:50:00,86.87,87.03,86.87,87.0,1700.0,74.8172,74.955,74.8172,74.9291,1700.0
2011-05-16 10:55:00,87.02,87.03,86.91,87.03,2500.0,74.9463,74.955,74.8516,74.955,2500.0
2011-05-16 11:00:00,87.01,87.1,86.94,87.08,8600.0,74.9377,75.0152,74.8774,74.998,8600.0
2011-05-16 11:05:00,87.09,87.1,86.94,86.98,3800.0,75.0066,75.0152,74.8774,74.9119,3800.0
2011-05-16 11:10:00,86.98,87.05,86.98,87.02,2900.0,74.9119,74.9722,74.9119,74.9463,2900.0
2011-05-16 11:15:00,86.96,87.05,86.92,86.92,2500.0,74.8947,74.9722,74.8602,74.8602,2500.0
2011-05-16 11:20:00,86.96,86.97,86.92,86.92,1400.0,74.8947,74.9033,74.8602,74.8602,1400.0
2011-05-16 11:25:00,86.92,86.92,86.87,86.89,1300.0,74.8602,74.8602,74.8172,74.8344,1300.0
2011-05-16 11:30:00,86.85,86.85,86.85,86.85,100.0,74.7999,74.7999,74.7999,74.7999,100.0
2011-05-16 11:35:00,86.87,86.88,86.85,86.87,1100.0,74.8172,74.8258,74.7999,74.8172,1100.0
2011-05-16 11:40:00,86.84,86.85,86.72,86.75,600.0,74.7913,74.7999,74.688,74.7138,600.0
2011-05-16 11:45:00,86.69,86.73,86.64,86.73,1200.0,74.6621,74.6966,74.6191,74.6966,1200.0
2011-05-16 11:50:00,86.73,86.76,86.66,86.7,1100.0,74.6966,74.7224,74.6363,74.6707,1100.0
2011-05-16 11:55:00,86.72,86.75,86.72,86.75,400.0,74.688,74.7138,74.688,74.7138,400.0
2011-05-16 12:00:00,86.75,86.87,86.75,86.87,800.0,74.7138,74.8172,74.7138,74.8172,800.0
2011-05-16 12:05:00,86.8,86.8,86.7,86.76,1700.0,74.7569,74.7569,74.6707,74.7224,1700.0
2011-05-16 12:10:00,86.72,86.74,86.7,86.74,1000.0,74.688,74.7052,74.6707,74.7052,1000.0
2011-05-16 12:15:00,86.74,86.83,86.73,86.83,1600.0,74.7052,74.7827,74.6966,74.7827,1600.0
2011-05-16 12:20:00,86.8,86.81,86.8,86.81,300.0,74.7569,74.7655,74.7569,74.7655,300.0
2011-05-16 12:25:00,86.83,86.87,86.81,86.87,1700.0,74.7827,74.8172,74.7655,74.8172,1700.0
2011-05-16 12:30:00,86.87,86.92,86.87,86.92,500.0,74.8172,74.8602,74.8172,74.8602,500.0
2011-05-16 12:35:00,86.89,86.97,86.89,86.96,1300.0,74.8344,74.9033,74.8344,74.8947,1300.0
2011-05-16 12:40:00,86.97,87.0,86.85,86.85,1600.0,74.9033,74.9291,74.7999,74.7999,1600.0
2011-05-16 12:45:00,86.83,86.89,86.79,86.89,2300.0,74.7827,74.8344,74.7483,74.8344,2300.0
2011-05-16 12:50:00,86.87,86.91,86.78,86.86,2700.0,74.8172,74.8516,74.7396,74.8085,2700.0
2011-05-16 12:55:00,86.85,86.89,86.76,86.76,2500.0,74.7999,74.8344,74.7224,74.7224,2500.0
2011-05-16 13:00:00,86.72,86.85,86.72,86.85,1900.0,74.688,74.7999,74.688,74.7999,1900.0
2011-05-16 13:05:00,86.85,86.87,86.76,86.77,2800.0,74.7999,74.8172,74.7224,74.731,2800.0
2011-05-16 13:10:00,86.75,86.86,86.75,86.86,1400.0,74.7138,74.8085,74.7138,74.8085,1400.0
2011-05-16 13:15:00,86.86,86.95,86.82,86.95,2000.0,74.8085,74.8861,74.7741,74.8861,2000.0
2011-05-16 13:20:00,86.91,86.93,86.91,86.91,600.0,74.8516,74.8688,74.8516,74.8516,600.0
2011-05-16 13:25:00,86.91,86.97,86.88,86.97,2200.0,74.8516,74.9033,74.8258,74.9033,2200.0
2011-05-16 13:30:00,86.98,87.05,86.98,87.05,600.0,74.9119,74.9722,74.9119,74.9722,600.0
2011-05-16 13:35:00,87.05,87.1,87.05,87.1,1200.0,74.9722,75.0152,74.9722,75.0152,1200.0
2011-05-16 13:40:00,87.06,87.13,87.05,87.09,2900.0,74.9808,75.0411,74.9722,75.0066,2900.0
2011-05-16 13:45:00,87.13,87.2,87.08,87.17,2400.0,75.0411,75.1014,74.998,75.0755,2400.0
2011-05-16 13:50:00,87.13,87.16,87.08,87.08,500.0,75.0411,75.0669,74.998,74.998,500.0
2011-05-16 13:55:00,87.09,87.13,87.09,87.13,900.0,75.0066,75.0411,75.0066,75.0411,900.0
2011-05-16 14:00:00,87.11,87.11,87.03,87.11,1500.0,75.0239,75.0239,74.955,75.0239,1500.0
2011-05-16 14:05:00,87.13,87.19,87.13,87.19,1900.0,75.0411,75.0928,75.0411,75.0928,1900.0
2011-05-16 14:10:00,87.15,87.17,87.12,87.14,3500.0,75.0583,75.0755,75.0325,75.0497,3500.0
2011-05-16 14:15:00,87.14,87.16,87.01,87.1,3500.0,75.0497,75.0669,74.9377,75.0152,3500.0
2011-05-16 14:20:00,87.08,87.11,86.91,86.94,2000.0,74.998,75.0239,74.8516,74.8774,2000.0
2011-05-16 14:25:00,86.92,86.92,86.76,86.77,1300.0,74.8602,74.8602,74.7224,74.731,1300.0
2011-05-16 14:30:00,86.81,86.93,86.77,86.77,4100.0,74.7655,74.8688,74.731,74.731,4100.0
2011-05-16 14:35:00,86.77,86.8,86.62,86.8,5800.0,74.731,74.7569,74.6018,74.7569,5800.0
2011-05-16 14:40:00,86.78,86.85,86.71,86.81,10300.0,74.7396,74.7999,74.6794,74.7655,10300.0
2011-05-16 14:45:00,86.75,86.89,86.75,86.89,2300.0,74.7138,74.8344,74.7138,74.8344,2300.0
2011-05-16 14:50:00,86.91,86.91,86.7,86.72,1800.0,74.8516,74.8516,74.6707,74.688,1800.0
2011-05-16 14:55:00,86.72,86.88,86.72,86.8,3200.0,74.688,74.8258,74.688,74.7569,3200.0
2011-05-16 15:00:00,86.85,86.92,86.82,86.92,1300.0,74.7999,74.8602,74.7741,74.8602,1300.0
2011-05-16 15:05:00,86.88,86.95,86.86,86.89,1700.0,74.8258,74.8861,74.8085,74.8344,1700.0
2011-05-16 15:10:00,86.87,86.87,86.76,86.84,3400.0,74.8172,74.8172,74.7224,74.7913,3400.0
2011-05-16 15:15:00,86.83,86.89,86.78,86.83,1600.0,74.7827,74.8344,74.7396,74.7827,1600.0
2011-05-16 15:20:00,86.81,86.89,86.78,86.84,5200.0,74.7655,74.8344,74.7396,74.7913,5200.0
2011-05-16 15:25:00,86.82,86.85,86.71,86.73,3900.0,74.7741,74.7999,74.6794,74.6966,3900.0
2011-05-16 15:30:00,86.7,86.86,86.7,86.85,7300.0,74.6707,74.8085,74.6707,74.7999,7300.0
2011-05-16 15:35:00,86.85,86.9,86.79,86.9,10100.0,74.7999,74.843,74.7483,74.843,10100.0
2011-05-16 15:40:00,86.85,86.91,86.81,86.9,16000.0,74.7999,74.8516,74.7655,74.843,16000.0
2011-05-16 15:45:00,86.87,86.91,86.82,86.82,14300.0,74.8172,74.8516,74.7741,74.7741,14300.0
2011-05-16 15:50:00,86.82,86.84,86.75,86.84,5400.0,74.7741,74.7913,74.7138,74.7913,5400.0
2011-05-16 15:55:00,86.78,86.81,86.7,86.79,6600.0,74.7396,74.7655,74.6707,74.7483,6600.0
2011-05-17 09:30:00,86.37,86.8,86.37,86.46,3600.0,74.3865,74.7569,74.3865,74.464,3600.0
2011-05-17 09:35:00,86.38,86.46,86.34,86.42,2100.0,74.3951,74.464,74.3607,74.4296,2100.0
2011-05-17 09:40:00,86.48,86.52,86.48,86.51,1000.0,74.4813,74.5157,74.4813,74.5071,1000.0
2011-05-17 09:45:00,86.52,86.7,86.52,86.54,2300.0,74.5157,74.6707,74.5157,74.5329,2300.0
2011-05-17 09:50:00,86.56,86.65,86.53,86.65,800.0,74.5502,74.6277,74.5243,74.6277,800.0
2011-05-17 09:55:00,86.64,86.83,86.64,86.82,2000.0,74.6191,74.7827,74.6191,74.7741,2000.0
2011-05-17 10:00:00,86.8,86.8,86.52,86.7,4200.0,74.7569,74.7569,74.5157,74.6707,4200.0
2011-05-17 10:05:00,86.65,86.72,86.54,86.56,5100.0,74.6277,74.688,74.5329,74.5502,5100.0
2011-05-17 10:10:00,86.58,86.8,86.56,86.8,1200.0,74.5674,74.7569,74.5502,74.7569,1200.0
2011-05-17 10:15:00,86.85,87.07,86.85,87.07,2300.0,74.7999,74.9894,74.7999,74.9894,2300.0
2011-05-17 10:20:00,87.07,87.07,86.96,86.96,1400.0,74.9894,74.9894,74.8947,74.8947,1400.0
2011-05-17 10:25:00,87.0,87.05,86.98,87.05,1100.0,74.9291,74.9722,74.9119,74.9722,1100.0
2011-05-17 10:30:00,87.0,87.05,86.91,86.91,1500.0,74.9291,74.9722,74.8516,74.8516,1500.0
2011-05-17 10:35:00,86.9,86.9,86.71,86.84,1500.0,74.843,74.843,74.6794,74.7913,1500.0
2011-05-17 10:40:00,86.89,86.91,86.88,86.88,800.0,74.8344,74.8516,74.8258,74.8258,800.0
2011-05-17 10:45:00,86.89,86.89,86.69,86.75,1300.0,74.8344,74.8344,74.6621,74.7138,1300.0
2011-05-17 10:50:00,86.7,86.7,86.68,86.68,200.0,74.6707,74.6707,74.6535,74.6535,200.0
2011-05-17 10:55:00,86.7,86.78,86.6,86.6,3000.0,74.6707,74.7396,74.5846,74.5846,3000.0
2011-05-17 11:00:00,86.66,86.66,86.38,86.52,1900.0,74.6363,74.6363,74.3951,74.5157,1900.0
2011-05-17 11:05:00,86.55,86.62,86.41,86.56,2700.0,74.5416,74.6018,74.421,74.5502,2700.0
2011-05-17 11:10:00,86.64,86.81,86.64,86.79,2200.0,74.6191,74.7655,74.6191,74.7483,2200.0
2011-05-17 11:15:00,86.8,86.87,86.75,86.87,3700.0,74.7569,74.8172,74.7138,74.8172,3700.0
2011-05-17 11:20:00,86.89,87.24,86.89,87.14,9600.0,74.8344,75.1358,74.8344,75.0497,9600.0
2011-05-17 11:25:00,87.08,87.1,86.85,86.94,7100.0,74.998,75.0152,74.7999,74.8774,7100.0
2011-05-17 11:30:00,86.91,86.91,86.8,86.8,1700.0,74.8516,74.8516,74.7569,74.7569,1700.0
2011-05-17 11:35:00,86.75,86.85,86.75,86.83,2800.0,74.7138,74.7999,74.7138,74.7827,2800.0
2011-05-17 11:40:00,86.82,86.88,86.78,86.84,1300.0,74.7741,74.8258,74.7396,74.7913,1300.0
2011-05-17 11:45:00,86.77,86.95,86.77,86.95,2200.0,74.731,74.8861,74.731,74.8861,2200.0
2011-05-17 11:50:00,87.08,87.08,86.88,86.88,1200.0,74.998,74.998,74.8258,74.8258,1200.0
2011-05-17 11:55:00,86.87,87.05,86.87,87.02,2300.0,74.8172,74.9722,74.8172,74.9463,2300.0
2011-05-17 12:00:00,87.06,87.06,86.98,86.99,1700.0,74.9808,74.9808,74.9119,74.9205,1700.0
2011-05-17 12:05:00,86.99,86.99,86.86,86.86,1200.0,74.9205,74.9205,74.8085,74.8085,1200.0
2011-05-17 12:10:00,86.87,87.0,86.87,86.96,900.0,74.8172,74.9291,74.8172,74.8947,900.0
2011-05-17 12:15:00,87.06,87.06,87.06,87.06,400.0,74.9808,74.9808,74.9808,74.9808,400.0
2011-05-17 12:20:00,87.09,87.11,87.09,87.11,300.0,75.0066,75.0239,75.0066,75.0239,300.0
2011-05-17 12:25:00,87.18,87.18,87.15,87.15,600.0,75.0841,75.0841,75.0583,75.0583,600.0
2011-05-17 12:30:00,87.09,87.1,86.99,87.07,2400.0,75.0066,75.0152,74.9205,74.9894,2400.0
2011-05-17 12:35:00,87.06,87.06,86.98,87.04,1700.0,74.9808,74.9808,74.9119,74.9636,1700.0
2011-05-17 12:40:00,87.15,87.32,87.15,87.28,1600.0,75.0583,75.2047,75.0583,75.1703,1600.0
2011-05-17 12:45:00,87.27,87.27,86.85,86.85,2200.0,75.1617,75.1617,74.7999,74.7999,2200.0
2011-05-17 12:50:00,86.83,86.9,86.76,86.77,2400.0,74.7827,74.843,74.7224,74.731,2400.0
2011-05-17 12:55:00,86.74,86.78,86.7,86.78,2500.0,74.7052,74.7396,74.6707,74.7396,2500.0
2011-05-17 13:00:00,86.9,86.95,86.9,86.92,900.0,74.843,74.8861,74.843,74.8602,900.0
2011-05-17 13:05:00,87.01,87.01,86.94,86.99,1100.0,74.9377,74.9377,74.8774,74.9205,1100.0
2011-05-17 13:10:00,87.06,87.06,87.04,87.04,200.0,74.9808,74.9808,74.9636,74.9636,200.0
2011-05-17 13:15:00,87.12,87.12,87.0,87.0,1500.0,75.0325,75.0325,74.9291,74.9291,1500.0
2011-05-17 13:20:00,87.02,87.05,87.02,87.05,1100.0,74.9463,74.9722,74.9463,74.9722,1100.0
2011-05-17 13:25:00,87.03,87.1,87.03,87.09,800.0,74.955,75.0152,74.955,75.0066,800.0
2011-05-17 13:30:00,87.22,87.23,87.11,87.11,1700.0,75.1186,75.1272,75.0239,75.0239,1700.0
2011-05-17 13:35:00,87.05,87.16,87.05,87.07,2400.0,74.9722,75.0669,74.9722,74.9894,2400.0
2011-05-17 13:40:00,87.07,87.13,87.05,87.13,1200.0,74.9894,75.0411,74.9722,75.0411,1200.0
2011-05-17 13:45:00,87.13,87.15,87.09,87.09,2000.0,75.0411,75.0583,75.0066,75.0066,2000.0
2011-05-17 13:50:00,87.15,87.2,87.15,87.16,1200.0,75.0583,75.1014,75.0583,75.0669,1200.0
2011-05-17 13:55:00,87.15,87.15,87.07,87.07,500.0,75.0583,75.0583,74.9894,74.9894,500.0
2011-05-17 14:00:00,87.05,87.21,87.04,87.21,6000.0,74.9722,75.11,74.9636,75.11,6000.0
2011-05-17 14:05:00,87.2,87.21,87.09,87.09,1100.0,75.1014,75.11,75.0066,75.0066,1100.0
2011-05-17 14:10:00,87.05,87.05,86.99,87.0,500.0,74.9722,74.9722,74.9205,74.9291,500.0
2011-05-17 14:15:00,86.97,86.97,86.86,86.91,1000.0,74.9033,74.9033,74.8085,74.8516,1000.0
2011-05-17 14:20:00,86.87,86.89,86.83,86.86,1000.0,74.8172,74.8344,74.7827,74.8085,1000.0
2011-05-17 14:25:00,86.78,86.93,86.77,86.91,4400.0,74.7396,74.8688,74.731,74.8516,4400.0
2011-05-17 14:30:00,86.88,86.93,86.82,86.88,2800.0,74.8258,74.8688,74.7741,74.8258,2800.0
2011-05-17 14:35:00,86.85,86.88,86.83,86.88,700.0,74.7999,74.8258,74.7827,74.8258,700.0
2011-05-17 14:40:00,86.91,86.91,86.75,86.75,1200.0,74.8516,74.8516,74.7138,74.7138,1200.0
2011-05-17 14:45:00,86.7,86.92,86.7,86.88,3100.0,74.6707,74.8602,74.6707,74.8258,3100.0
2011-05-17 14:50:00,86.87,86.97,86.83,86.89,2200.0,74.8172,74.9033,74.7827,74.8344,2200.0
2011-05-17 14:55:00,86.89,87.12,86.88,87.12,1300.0,74.8344,75.0325,74.8258,75.0325,1300.0
2011-05-17 15:00:00,87.12,87.12,87.04,87.11,3600.0,75.0325,75.0325,74.9636,75.0239,3600.0
2011-05-17 15:05:00,87.15,87.15,87.01,87.12,12400.0,75.0583,75.0583,74.9377,75.0325,12400.0
2011-05-17 15:10:00,87.13,87.16,87.01,87.08,4100.0,75.0411,75.0669,74.9377,74.998,4100.0
2011-05-17 15:15:00,87.02,87.05,86.93,87.01,23600.0,74.9463,74.9722,74.8688,74.9377,23600.0
2011-05-17 15:20:00,86.99,87.04,86.88,86.89,1900.0,74.9205,74.9636,74.8258,74.8344,1900.0
2011-05-17 15:25:00,86.87,87.0,86.87,86.9,8600.0,74.8172,74.9291,74.8172,74.843,8600.0
2011-05-17 15:30:00,86.88,86.94,86.88,86.9,10700.0,74.8258,74.8774,74.8258,74.843,10700.0
2011-05-17 15:35:00,86.89,86.89,86.81,86.83,15400.0,74.8344,74.8344,74.7655,74.7827,15400.0
2011-05-17 15:40:00,86.83,86.84,86.71,86.71,5300.0,74.7827,74.7913,74.6794,74.6794,5300.0
2011-05-17 15:45:00,86.71,86.83,86.71,86.76,6900.0,74.6794,74.7827,74.6794,74.7224,6900.0
2011-05-17 15:50:00,86.76,86.81,86.53,86.63,10900.0,74.7224,74.7655,74.5243,74.6105,10900.0
2011-05-17 15:55:00,86.63,86.63,86.5,86.52,48800.0,74.6105,74.6105,74.4985,74.5157,48800.0
2011-05-18 09:30:00,86.66,86.66,86.38,86.49,2000.0,74.6363,74.6363,74.3951,74.4899,2000.0
2011-05-18 09:35:00,86.45,86.45,86.45,86.45,100.0,74.4554,74.4554,74.4554,74.4554,100.0
2011-05-18 09:40:00,86.49,86.69,86.49,86.69,500.0,74.4899,74.6621,74.4899,74.6621,500.0
2011-05-18 09:45:00,86.72,86.81,86.69,86.72,1700.0,74.688,74.7655,74.6621,74.688,1700.0
2011-05-18 09:50:00,86.59,86.6,86.48,86.56,1300.0,74.576,74.5846,74.4813,74.5502,1300.0
2011-05-18 09:55:00,86.57,86.6,86.5,86.5,1200.0,74.5588,74.5846,74.4985,74.4985,1200.0
2011-05-18 10:00:00,86.5,86.88,86.43,86.8,4200.0,74.4985,74.8258,74.4382,74.7569,4200.0
2011-05-18 10:05:00,86.97,86.97,86.86,86.86,2500.0,74.9033,74.9033,74.8085,74.8085,2500.0
2011-05-18 10:10:00,86.82,86.82,86.51,86.61,3600.0,74.7741,74.7741,74.5071,74.5932,3600.0
2011-05-18 10:15:00,86.59,86.59,86.48,86.56,2400.0,74.576,74.576,74.4813,74.5502,2400.0
2011-05-18 10:20:00,86.58,86.58,86.46,86.53,2200.0,74.5674,74.5674,74.464,74.5243,2200.0
2011-05-18 10:25:00,86.58,86.7,86.58,86.68,1500.0,74.5674,74.6707,74.5674,74.6535,1500.0
2011-05-18 10:30:00,86.68,86.73,86.56,86.56,4700.0,74.6535,74.6966,74.5502,74.5502,4700.0
2011-05-18 10:35:00,86.59,86.66,86.59,86.66,1600.0,74.576,74.6363,74.576,74.6363,1600.0
2011-05-18 10:40:00,86.62,86.77,86.58,86.63,2100.0,74.6018,74.731,74.5674,74.6105,2100.0
2011-05-18 10:45:00,86.65,86.71,86.61,86.71,1100.0,74.6277,74.6794,74.5932,74.6794,1100.0
2011-05-18 10:50:00,86.77,86.77,86.37,86.37,9500.0,74.731,74.731,74.3865,74.3865,9500.0
2011-05-18 10:55:00,86.38,86.39,86.25,86.25,2300.0,74.3951,74.4038,74.2832,74.2832,2300.0
2011-05-18 11:00:00,86.28,86.36,86.27,86.36,1100.0,74.309,74.3779,74.3004,74.3779,1100.0
2011-05-18 11:05:00,86.45,86.45,86.37,86.4,1200.0,74.4554,74.4554,74.3865,74.4124,1200.0
2011-05-18 11:10:00,86.41,86.47,86.35,86.38,4600.0,74.421,74.4727,74.3693,74.3951,4600.0
2011-05-18 11:15:00,86.38,86.39,86.11,86.21,4800.0,74.3951,74.4038,74.1626,74.2487,4800.0
2011-05-18 11:20:00,86.1,86.12,86.09,86.12,1200.0,74.154,74.1712,74.1454,74.1712,1200.0
2011-05-18 11:25:00,86.01,86.06,86.0,86.0,1500.0,74.0765,74.1195,74.0679,74.0679,1500.0
2011-05-18 11:30:00,86.05,86.13,86.05,86.12,2100.0,74.1109,74.1798,74.1109,74.1712,2100.0
2011-05-18 11:35:00,86.13,86.16,86.01,86.16,3900.0,74.1798,74.2057,74.0765,74.2057,3900.0
2011-05-18 11:40:00,86.17,86.17,86.04,86.04,1900.0,74.2143,74.2143,74.1023,74.1023,1900.0
2011-05-18 11:45:00,86.09,86.09,86.0,86.06,2400.0,74.1454,74.1454,74.0679,74.1195,2400.0
2011-05-18 11:50:00,86.04,86.11,86.01,86.01,1100.0,74.1023,74.1626,74.0765,74.0765,1100.0
2011-05-18 11:55:00,86.05,86.07,86.01,86.05,1700.0,74.1109,74.1282,74.0765,74.1109,1700.0
2011-05-18 12:00:00,86.04,86.32,86.04,86.25,2400.0,74.1023,74.3435,74.1023,74.2832,2400.0
2011-05-18 12:05:00,86.25,86.25,86.06,86.1,4400.0,74.2832,74.2832,74.1195,74.154,4400.0
2011-05-18 12:10:00,86.11,86.12,86.09,86.09,1400.0,74.1626,74.1712,74.1454,74.1454,1400.0
2011-05-18 12:15:00,86.06,86.15,86.0,86.13,2200.0,74.1195,74.1971,74.0679,74.1798,2200.0
2011-05-18 12:20:00,86.11,86.17,86.05,86.05,2500.0,74.1626,74.2143,74.1109,74.1109,2500.0
2011-05-18 12:25:00,86.09,86.09,85.98,86.01,1500.0,74.1454,74.1454,74.0506,74.0765,1500.0
2011-05-18 12:30:00,86.02,86.15,86.0,86.01,4900.0,74.0851,74.1971,74.0679,74.0765,4900.0
2011-05-18 12:35:00,86.01,86.02,85.98,85.98,1800.0,74.0765,74.0851,74.0506,74.0506,1800.0
2011-05-18 12:40:00,85.98,85.98,85.91,85.91,2200.0,74.0506,74.0506,73.9904,73.9904,2200.0
2011-05-18 12:45:00,85.91,85.91,85.81,85.85,2700.0,73.9904,73.9904,73.9042,73.9387,2700.0
2011-05-18 12:50:00,85.85,85.85,85.76,85.79,7000.0,73.9387,73.9387,73.8612,73.887,7000.0
2011-05-18 12:55:00,85.79,85.87,85.79,85.84,2400.0,73.887,73.9559,73.887,73.9301,2400.0
2011-05-18 13:00:00,85.84,85.93,85.82,85.93,1600.0,73.9301,74.0076,73.9128,74.0076,1600.0
2011-05-18 13:05:00,85.95,85.98,85.89,85.96,4700.0,74.0248,74.0506,73.9731,74.0334,4700.0
2011-05-18 13:10:00,85.97,86.01,85.94,85.94,2000.0,74.042,74.0765,74.0162,74.0162,2000.0
2011-05-18 13:15:00,85.95,85.95,85.91,85.95,1000.0,74.0248,74.0248,73.9904,74.0248,1000.0
2011-05-18 13:20:00,85.96,86.07,85.96,86.04,2000.0,74.0334,74.1282,74.0334,74.1023,2000.0
2011-05-18 13:25:00,86.01,86.01,85.96,85.97,1300.0,74.0765,74.0765,74.0334,74.042,1300.0
2011-05-18 13:30:00,85.96,85.98,85.92,85.92,1200.0,74.0334,74.0506,73.999,73.999,1200.0
2011-05-18 13:35:00,85.92,85.98,85.92,85.95,2200.0,73.999,74.0506,73.999,74.0248,2200.0
2011-05-18 13:40:00,85.98,85.99,85.92,85.99,2500.0,74.0506,74.0593,73.999,74.0593,2500.0
2011-05-18 13:45:00,86.0,86.05,86.0,86.01,600.0,74.0679,74.1109,74.0679,74.0765,600.0
2011-05-18 13:50:00,86.05,86.1,86.05,86.1,1500.0,74.1109,74.154,74.1109,74.154,1500.0
2011-05-18 13:55:00,86.11,86.24,86.11,86.17,2100.0,74.1626,74.2746,74.1626,74.2143,2100.0
2011-05-18 14:00:00,86.14,86.18,86.03,86.15,3500.0,74.1884,74.2229,74.0937,74.1971,3500.0
2011-05-18 14:05:00,86.18,86.27,86.18,86.22,2100.0,74.2229,74.3004,74.2229,74.2573,2100.0
2011-05-18 14:10:00,86.25,86.25,86.18,86.18,1200.0,74.2832,74.2832,74.2229,74.2229,1200.0
2011-05-18 14:15:00,86.16,86.25,86.11,86.25,4300.0,74.2057,74.2832,74.1626,74.2832,4300.0
2011-05-18 14:20:00,86.27,86.34,86.21,86.28,26100.0,74.3004,74.3607,74.2487,74.309,26100.0
2011-05-18 14:25:00,86.26,86.42,86.26,86.38,6200.0,74.2918,74.4296,74.2918,74.3951,6200.0
2011-05-18 14:30:00,86.39,86.47,86.33,86.4,6800.0,74.4038,74.4727,74.3521,74.4124,6800.0
2011-05-18 14:35:00,86.41,86.6,86.41,86.41,4700.0,74.421,74.5846,74.421,74.421,4700.0
2011-05-18 14:40:00,86.45,86.59,86.45,86.59,700.0,74.4554,74.576,74.4554,74.576,700.0
2011-05-18 14:45:00,86.59,86.67,86.58,86.63,2100.0,74.576,74.6449,74.5674,74.6105,2100.0
2011-05-18 14:50:00,86.64,86.64,86.62,86.62,1000.0,74.6191,74.6191,74.6018,74.6018,1000.0
2011-05-18 14:55:00,86.64,86.66,86.56,86.66,2000.0,74.6191,74.6363,74.5502,74.6363,2000.0
2011-05-18 15:00:00,86.6,86.64,86.59,86.63,2200.0,74.5846,74.6191,74.576,74.6105,2200.0
2011-05-18 15:05:00,86.64,86.64,86.57,86.57,1900.0,74.6191,74.6191,74.5588,74.5588,1900.0
2011-05-18 15:10:00,86.58,86.63,86.58,86.62,1600.0,74.5674,74.6105,74.5674,74.6018,1600.0
2011-05-18 15:15:00,86.6,86.66,86.6,86.66,1900.0,74.5846,74.6363,74.5846,74.6363,1900.0
2011-05-18 15:20:00,86.65,86.67,86.62,86.67,2200.0,74.6277,74.6449,74.6018,74.6449,2200.0
2011-05-18 15:25:00,86.67,86.73,86.67,86.72,4200.0,74.6449,74.6966,74.6449,74.688,4200.0
2011-05-18 15:30:00,86.73,86.73,86.62,86.62,4800.0,74.6966,74.6966,74.6018,74.6018,4800.0
2011-05-18 15:35:00,86.64,86.69,86.61,86.67,2700.0,74.6191,74.6621,74.5932,74.6449,2700.0
2011-05-18 15:40:00,86.67,86.75,86.64,86.75,3900.0,74.6449,74.7138,74.6191,74.7138,3900.0
2011-05-18 15:45:00,86.76,86.77,86.63,86.72,4800.0,74.7224,74.731,74.6105,74.688,4800.0
2011-05-18 15:50:00,86.72,86.76,86.67,86.67,5300.0,74.688,74.7224,74.6449,74.6449,5300.0
2011-05-18 15:55:00,86.67,86.7,86.62,86.68,6800.0,74.6449,74.6707,74.6018,74.6535,6800.0
2011-05-19 09:30:00,86.97,87.27,86.97,87.22,1300.0,74.9033,75.1617,74.9033,75.1186,1300.0
2011-05-19 09:35:00,87.24,87.3,87.11,87.11,2100.0,75.1358,75.1875,75.0239,75.0239,2100.0
2011-05-19 09:40:00,87.16,87.22,87.16,87.21,500.0,75.0669,75.1186,75.0669,75.11,500.0
2011-05-19 09:45:00,87.26,87.38,87.26,87.38,3500.0,75.153,75.2564,75.153,75.2564,3500.0
2011-05-19 09:50:00,87.32,87.35,87.25,87.31,1700.0,75.2047,75.2306,75.1444,75.1961,1700.0
2011-05-19 09:55:00,87.31,87.31,87.25,87.31,500.0,75.1961,75.1961,75.1444,75.1961,500.0
2011-05-19 10:00:00,87.15,87.2,87.01,87.19,2000.0,75.0583,75.1014,74.9377,75.0928,2000.0
2011-05-19 10:05:00,87.04,87.07,86.98,87.01,1300.0,74.9636,74.9894,74.9119,74.9377,1300.0
2011-05-19 10:10:00,86.98,86.98,86.7,86.72,1800.0,74.9119,74.9119,74.6707,74.688,1800.0
2011-05-19 10:15:00,86.7,86.84,86.7,86.84,2100.0,74.6707,74.7913,74.6707,74.7913,2100.0
2011-05-19 10:20:00,86.83,86.96,86.83,86.88,1400.0,74.7827,74.8947,74.7827,74.8258,1400.0
2011-05-19 10:25:00,86.85,86.87,86.74,86.87,400.0,74.7999,74.8172,74.7052,74.8172,400.0
2011-05-19 10:30:00,86.83,86.91,86.83,86.83,600.0,74.7827,74.8516,74.7827,74.7827,600.0
2011-05-19 10:35:00,86.76,86.82,86.7,86.75,1000.0,74.7224,74.7741,74.6707,74.7138,1000.0
2011-05-19 10:40:00,86.56,86.56,86.56,86.56,200.0,74.5502,74.5502,74.5502,74.5502,200.0
2011-05-19 10:45:00,86.49,86.49,86.42,86.42,1100.0,74.4899,74.4899,74.4296,74.4296,1100.0
2011-05-19 10:50:00,86.42,86.42,86.11,86.11,1300.0,74.4296,74.4296,74.1626,74.1626,1300.0
2011-05-19 10:55:00,86.15,86.15,85.93,85.93,3000.0,74.1971,74.1971,74.0076,74.0076,3000.0
2011-05-19 11:00:00,85.97,86.09,85.91,86.09,2300.0,74.042,74.1454,73.9904,74.1454,2300.0
2011-05-19 11:05:00,86.23,86.23,86.06,86.07,2100.0,74.266,74.266,74.1195,74.1282,2100.0
2011-05-19 11:10:00,86.07,86.07,86.03,86.03,600.0,74.1282,74.1282,74.0937,74.0937,600.0
2011-05-19 11:15:00,86.18,86.23,86.08,86.08,800.0,74.2229,74.266,74.1368,74.1368,800.0
2011-05-19 11:20:00,86.08,86.08,86.08,86.08,200.0,74.1368,74.1368,74.1368,74.1368,200.0
2011-05-19 11:25:00,86.06,86.16,86.06,86.16,600.0,74.1195,74.2057,74.1195,74.2057,600.0
2011-05-19 11:30:00,86.16,86.16,86.09,86.09,600.0,74.2057,74.2057,74.1454,74.1454,600.0
2011-05-19 11:35:00,86.06,86.12,86.05,86.05,1400.0,74.1195,74.1712,74.1109,74.1109,1400.0
2011-05-19 11:40:00,86.01,86.13,85.97,86.13,1500.0,74.0765,74.1798,74.042,74.1798,1500.0
2011-05-19 11:45:00,86.06,86.12,86.06,86.1,1200.0,74.1195,74.1712,74.1195,74.154,1200.0
2011-05-19 11:50:00,86.09,86.1,86.03,86.03,1200.0,74.1454,74.154,74.0937,74.0937,1200.0
2011-05-19 11:55:00,86.03,86.03,85.96,85.99,800.0,74.0937,74.0937,74.0334,74.0593,800.0
2011-05-19 12:00:00,86.12,86.12,86.12,86.12,200.0,74.1712,74.1712,74.1712,74.1712,200.0
2011-05-19 12:05:00,86.14,86.35,86.14,86.35,700.0,74.1884,74.3693,74.1884,74.3693,700.0
2011-05-19 12:10:00,86.43,86.43,86.36,86.39,600.0,74.4382,74.4382,74.3779,74.4038,600.0
2011-05-19 12:15:00,86.39,86.39,86.39,86.39,0.0,74.4038,74.4038,74.4038,74.4038,0.0
2011-05-19 12:20:00,86.48,86.5,86.43,86.43,1100.0,74.4813,74.4985,74.4382,74.4382,1100.0
2011-05-19 12:25:00,86.43,86.69,86.4,86.68,1600.0,74.4382,74.6621,74.4124,74.6535,1600.0
2011-05-19 12:30:00,86.69,86.83,86.64,86.83,1200.0,74.6621,74.7827,74.6191,74.7827,1200.0
2011-05-19 12:35:00,86.73,86.76,86.73,86.76,600.0,74.6966,74.7224,74.6966,74.7224,600.0
2011-05-19 12:40:00,86.74,86.74,86.64,86.64,600.0,74.7052,74.7052,74.6191,74.6191,600.0
2011-05-19 12:45:00,86.64,86.69,86.59,86.69,1200.0,74.6191,74.6621,74.576,74.6621,1200.0
2011-05-19 12:50:00,86.69,86.7,86.69,86.7,900.0,74.6621,74.6707,74.6621,74.6707,900.0
2011-05-19 12:55:00,86.69,86.75,86.63,86.75,3600.0,74.6621,74.7138,74.6105,74.7138,3600.0
2011-05-19 13:00:00,86.75,86.75,86.7,86.72,800.0,74.7138,74.7138,74.6707,74.688,800.0
2011-05-19 13:05:00,86.76,86.99,86.76,86.99,1100.0,74.7224,74.9205,74.7224,74.9205,1100.0
2011-05-19 13:10:00,86.94,86.94,86.82,86.82,1100.0,74.8774,74.8774,74.7741,74.7741,1100.0
2011-05-19 13:15:00,86.83,86.91,86.83,86.87,1100.0,74.7827,74.8516,74.7827,74.8172,1100.0
2011-05-19 13:20:00,86.88,86.93,86.87,86.87,500.0,74.8258,74.8688,74.8172,74.8172,500.0
2011-05-19 13:25:00,86.94,86.94,86.85,86.85,200.0,74.8774,74.8774,74.7999,74.7999,200.0
2011-05-19 13:30:00,86.92,86.95,86.91,86.91,600.0,74.8602,74.8861,74.8516,74.8516,600.0
2011-05-19 13:35:00,86.89,86.91,86.86,86.91,1200.0,74.8344,74.8516,74.8085,74.8516,1200.0
2011-05-19 13:40:00,86.93,86.93,86.93,86.93,600.0,74.8688,74.8688,74.8688,74.8688,600.0
2011-05-19 13:45:00,86.9,86.98,86.9,86.98,600.0,74.843,74.9119,74.843,74.9119,600.0
2011-05-19 13:50:00,86.98,86.98,86.98,86.98,0.0,74.9119,74.9119,74.9119,74.9119,0.0
2011-05-19 13:55:00,86.97,87.09,86.97,87.02,1300.0,74.9033,75.0066,74.9033,74.9463,1300.0
2011-05-19 14:00:00,87.08,87.08,87.03,87.03,400.0,74.998,74.998,74.955,74.955,400.0
2011-05-19 14:05:00,87.07,87.12,87.07,87.07,800.0,74.9894,75.0325,74.9894,74.9894,800.0
2011-05-19 14:10:00,87.04,87.05,86.88,86.97,1400.0,74.9636,74.9722,74.8258,74.9033,1400.0
2011-05-19 14:15:00,87.01,87.01,86.93,86.93,600.0,74.9377,74.9377,74.8688,74.8688,600.0
2011-05-19 14:20:00,86.87,86.92,86.83,86.83,600.0,74.8172,74.8602,74.7827,74.7827,600.0
2011-05-19 14:25:00,86.83,86.84,86.67,86.67,2000.0,74.7827,74.7913,74.6449,74.6449,2000.0
2011-05-19 14:30:00,86.72,86.8,86.69,86.8,1100.0,74.688,74.7569,74.6621,74.7569,1100.0
2011-05-19 14:35:00,86.81,86.81,86.81,86.81,100.0,74.7655,74.7655,74.7655,74.7655,100.0
2011-05-19 14:40:00,86.72,86.76,86.65,86.65,2800.0,74.688,74.7224,74.6277,74.6277,2800.0
2011-05-19 14:45:00,86.69,86.76,86.69,86.7,2000.0,74.6621,74.7224,74.6621,74.6707,2000.0
2011-05-19 14:50:00,86.81,86.93,86.79,86.79,1000.0,74.7655,74.8688,74.7483,74.7483,1000.0
2011-05-19 14:55:00,86.84,86.87,86.73,86.75,1300.0,74.7913,74.8172,74.6966,74.7138,1300.0
2011-05-19 15:00:00,86.78,86.91,86.78,86.88,2100.0,74.7396,74.8516,74.7396,74.8258,2100.0
2011-05-19 15:05:00,86.87,86.87,86.79,86.82,1000.0,74.8172,74.8172,74.7483,74.7741,1000.0
2011-05-19 15:10:00,86.82,86.85,86.82,86.83,1100.0,74.7741,74.7999,74.7741,74.7827,1100.0
2011-05-19 15:15:00,86.78,86.88,86.78,86.88,900.0,74.7396,74.8258,74.7396,74.8258,900.0
2011-05-19 15:20:00,86.86,86.9,86.82,86.82,2800.0,74.8085,74.843,74.7741,74.7741,2800.0
2011-05-19 15:25:00,86.79,86.84,86.78,86.78,1500.0,74.7483,74.7913,74.7396,74.7396,1500.0
2011-05-19 15:30:00,86.76,86.82,86.76,86.79,3800.0,74.7224,74.7741,74.7224,74.7483,3800.0
2011-05-19 15:35:00,86.81,86.85,86.78,86.82,6200.0,74.7655,74.7999,74.7396,74.7741,6200.0
2011-05-19 15:40:00,86.82,86.82,86.76,86.78,3900.0,74.7741,74.7741,74.7224,74.7396,3900.0
2011-05-19 15:45:00,86.82,86.9,86.82,86.9,3400.0,74.7741,74.843,74.7741,74.843,3400.0
2011-05-19 15:50:00,86.9,86.95,86.85,86.91,5700.0,74.843,74.8861,74.7999,74.8516,5700.0
2011-05-19 15:55:00,86.93,86.95,86.8,86.83,6600.0,74.8688,74.8861,74.7569,74.7827,6600.0
2011-05-20 09:30:00,86.54,86.58,86.38,86.45,1100.0,74.5329,74.5674,74.3951,74.4554,1100.0
2011-05-20 09:35:00,86.41,86.55,86.32,86.55,4000.0,74.421,74.5416,74.3435,74.5416,4000.0
2011-05-20 09:40:00,86.62,86.65,86.59,86.65,900.0,74.6018,74.6277,74.576,74.6277,900.0
2011-05-20 09:45:00,86.59,86.62,86.52,86.62,2900.0,74.576,74.6018,74.5157,74.6018,2900.0
2011-05-20 09:50:00,86.51,86.51,86.3,86.33,2000.0,74.5071,74.5071,74.3262,74.3521,2000.0
2011-05-20 09:55:00,86.21,86.21,86.11,86.19,900.0,74.2487,74.2487,74.1626,74.2315,900.0
2011-05-20 10:00:00,86.17,86.17,85.87,86.1,6600.0,74.2143,74.2143,73.9559,74.154,6600.0
2011-05-20 10:05:00,86.09,86.2,86.05,86.09,1500.0,74.1454,74.2401,74.1109,74.1454,1500.0
2011-05-20 10:10:00,86.18,86.26,86.17,86.18,900.0,74.2229,74.2918,74.2143,74.2229,900.0
2011-05-20 10:15:00,86.11,86.32,86.02,86.32,2500.0,74.1626,74.3435,74.0851,74.3435,2500.0
2011-05-20 10:20:00,86.27,86.32,86.2,86.2,2600.0,74.3004,74.3435,74.2401,74.2401,2600.0
2011-05-20 10:25:00,86.22,86.34,86.22,86.34,500.0,74.2573,74.3607,74.2573,74.3607,500.0
2011-05-20 10:30:00,86.34,86.34,86.25,86.31,3300.0,74.3607,74.3607,74.2832,74.3349,3300.0
2011-05-20 10:35:00,86.36,86.42,86.32,86.4,6500.0,74.3779,74.4296,74.3435,74.4124,6500.0
2011-05-20 10:40:00,86.45,86.47,86.33,86.33,1300.0,74.4554,74.4727,74.3521,74.3521,1300.0
2011-05-20 10:45:00,86.22,86.22,86.08,86.12,1900.0,74.2573,74.2573,74.1368,74.1712,1900.0
2011-05-20 10:50:00,86.11,86.18,86.07,86.09,800.0,74.1626,74.2229,74.1282,74.1454,800.0
2011-05-20 10:55:00,86.01,86.01,85.97,85.97,500.0,74.0765,74.0765,74.042,74.042,500.0
2011-05-20 11:00:00,86.0,86.13,85.89,86.04,7300.0,74.0679,74.1798,73.9731,74.1023,7300.0
2011-05-20 11:05:00,86.08,86.09,86.0,86.05,1800.0,74.1368,74.1454,74.0679,74.1109,1800.0
2011-05-20 11:10:00,86.2,86.26,86.2,86.26,400.0,74.2401,74.2918,74.2401,74.2918,400.0
2011-05-20 11:15:00,86.26,86.26,86.26,86.26,0.0,74.2918,74.2918,74.2918,74.2918,0.0
2011-05-20 11:20:00,86.31,86.31,86.18,86.18,800.0,74.3349,74.3349,74.2229,74.2229,800.0
2011-05-20 11:25:00,86.14,86.14,86.1,86.14,700.0,74.1884,74.1884,74.154,74.1884,700.0
2011-05-20 11:30:00,86.23,86.46,86.23,86.46,2900.0,74.266,74.464,74.266,74.464,2900.0
2011-05-20 11:35:00,86.46,86.58,86.46,86.57,700.0,74.464,74.5674,74.464,74.5588,700.0
2011-05-20 11:40:00,86.57,86.57,86.42,86.42,3000.0,74.5588,74.5588,74.4296,74.4296,3000.0
2011-05-20 11:45:00,86.45,86.45,86.44,86.45,400.0,74.4554,74.4554,74.4468,74.4554,400.0
2011-05-20 11:50:00,86.41,86.41,86.41,86.41,200.0,74.421,74.421,74.421,74.421,200.0
2011-05-20 11:55:00,86.32,86.32,86.31,86.31,400.0,74.3435,74.3435,74.3349,74.3349,400.0
2011-05-20 12:00:00,86.3,86.34,86.3,86.34,600.0,74.3262,74.3607,74.3262,74.3607,600.0
2011-05-20 12:05:00,86.35,86.35,86.28,86.29,1000.0,74.3693,74.3693,74.309,74.3176,1000.0
2011-05-20 12:10:00,86.3,86.42,86.3,86.39,1200.0,74.3262,74.4296,74.3262,74.4038,1200.0
2011-05-20 12:15:00,86.39,86.39,86.39,86.39,0.0,74.4038,74.4038,74.4038,74.4038,0.0
2011-05-20 12:20:00,86.44,86.57,86.44,86.56,700.0,74.4468,74.5588,74.4468,74.5502,700.0
2011-05-20 12:25:00,86.62,86.78,86.62,86.78,700.0,74.6018,74.7396,74.6018,74.7396,700.0
2011-05-20 12:30:00,86.84,86.89,86.79,86.79,1500.0,74.7913,74.8344,74.7483,74.7483,1500.0
2011-05-20 12:35:00,86.78,86.88,86.78,86.78,3300.0,74.7396,74.8258,74.7396,74.7396,3300.0
2011-05-20 12:40:00,86.84,86.84,86.84,86.84,100.0,74.7913,74.7913,74.7913,74.7913,100.0
2011-05-20 12:45:00,86.75,86.75,86.68,86.68,300.0,74.7138,74.7138,74.6535,74.6535,300.0
2011-05-20 12:50:00,86.69,86.71,86.67,86.71,3300.0,74.6621,74.6794,74.6449,74.6794,3300.0
2011-05-20 12:55:00,86.68,86.77,86.66,86.68,1400.0,74.6535,74.731,74.6363,74.6535,1400.0
2011-05-20 13:00:00,86.71,86.72,86.67,86.71,2100.0,74.6794,74.688,74.6449,74.6794,2100.0
2011-05-20 13:05:00,86.72,86.75,86.7,86.73,2900.0,74.688,74.7138,74.6707,74.6966,2900.0
2011-05-20 13:10:00,86.72,86.75,86.68,86.7,2900.0,74.688,74.7138,74.6535,74.6707,2900.0
2011-05-20 13:15:00,86.67,86.8,86.67,86.8,3000.0,74.6449,74.7569,74.6449,74.7569,3000.0
2011-05-20 13:20:00,86.8,86.88,86.78,86.81,3500.0,74.7569,74.8258,74.7396,74.7655,3500.0
2011-05-20 13:25:00,86.79,86.79,86.71,86.71,600.0,74.7483,74.7483,74.6794,74.6794,600.0
2011-05-20 13:30:00,86.74,86.88,86.74,86.85,3000.0,74.7052,74.8258,74.7052,74.7999,3000.0
2011-05-20 13:35:00,86.83,86.88,86.75,86.83,4900.0,74.7827,74.8258,74.7138,74.7827,4900.0
2011-05-20 13:40:00,86.81,86.82,86.79,86.82,4000.0,74.7655,74.7741,74.7483,74.7741,4000.0
2011-05-20 13:45:00,86.84,86.84,86.84,86.84,100.0,74.7913,74.7913,74.7913,74.7913,100.0
2011-05-20 13:50:00,86.81,86.81,86.78,86.78,1400.0,74.7655,74.7655,74.7396,74.7396,1400.0
2011-05-20 13:55:00,86.79,86.84,86.76,86.84,2300.0,74.7483,74.7913,74.7224,74.7913,2300.0
2011-05-20 14:00:00,86.87,86.87,86.75,86.78,6200.0,74.8172,74.8172,74.7138,74.7396,6200.0
2011-05-20 14:05:00,86.78,86.84,86.75,86.75,4700.0,74.7396,74.7913,74.7138,74.7138,4700.0
2011-05-20 14:10:00,86.75,86.78,86.75,86.76,6300.0,74.7138,74.7396,74.7138,74.7224,6300.0
2011-05-20 14:15:00,86.75,86.78,86.71,86.75,4200.0,74.7138,74.7396,74.6794,74.7138,4200.0
2011-05-20 14:20:00,86.75,86.8,86.68,86.78,5700.0,74.7138,74.7569,74.6535,74.7396,5700.0
2011-05-20 14:25:00,86.79,86.88,86.79,86.88,1100.0,74.7483,74.8258,74.7483,74.8258,1100.0
2011-05-20 14:30:00,86.85,86.85,86.85,86.85,300.0,74.7999,74.7999,74.7999,74.7999,300.0
2011-05-20 14:35:00,86.78,86.81,86.77,86.78,2600.0,74.7396,74.7655,74.731,74.7396,2600.0
2011-05-20 14:40:00,86.75,86.81,86.75,86.8,5000.0,74.7138,74.7655,74.7138,74.7569,5000.0
2011-05-20 14:45:00,86.83,86.84,86.67,86.72,11300.0,74.7827,74.7913,74.6449,74.688,11300.0
2011-05-20 14:50:00,86.72,86.78,86.72,86.78,1400.0,74.688,74.7396,74.688,74.7396,1400.0
2011-05-20 14:55:00,86.75,86.77,86.62,86.71,2800.0,74.7138,74.731,74.6018,74.6794,2800.0
2011-05-20 15:00:00,86.71,86.71,86.54,86.57,3400.0,74.6794,74.6794,74.5329,74.5588,3400.0
2011-05-20 15:05:00,86.57,86.66,86.54,86.54,1900.0,74.5588,74.6363,74.5329,74.5329,1900.0
2011-05-20 15:10:00,86.52,86.66,86.52,86.52,5800.0,74.5157,74.6363,74.5157,74.5157,5800.0
2011-05-20 15:15:00,86.52,86.56,86.52,86.54,1400.0,74.5157,74.5502,74.5157,74.5329,1400.0
2011-05-20 15:20:00,86.5,86.58,86.44,86.58,1900.0,74.4985,74.5674,74.4468,74.5674,1900.0
2011-05-20 15:25:00,86.49,86.52,86.47,86.51,800.0,74.4899,74.5157,74.4727,74.5071,800.0
2011-05-20 15:30:00,86.53,86.57,86.45,86.57,2100.0,74.5243,74.5588,74.4554,74.5588,2100.0
2011-05-20 15:35:00,86.58,86.6,86.53,86.53,1500.0,74.5674,74.5846,74.5243,74.5243,1500.0
2011-05-20 15:40:00,86.54,86.54,86.45,86.49,1900.0,74.5329,74.5329,74.4554,74.4899,1900.0
2011-05-20 15:45:00,86.47,86.5,86.44,86.45,4100.0,74.4727,74.4985,74.4468,74.4554,4100.0
2011-05-20 15:50:00,86.45,86.46,86.21,86.26,14200.0,74.4554,74.464,74.2487,74.2918,14200.0
2011-05-20 15:55:00,86.27,86.33,86.26,86.28,8200.0,74.3004,74.3521,74.2918,74.309,8200.0
2011-05-23 09:30:00,84.7,84.96,84.5,84.93,6000.0,72.9482,73.1722,72.776,73.1463,6000.0
2011-05-23 09:35:00,84.98,85.05,84.98,85.05,900.0,73.1894,73.2497,73.1894,73.2497,900.0
2011-05-23 09:40:00,85.04,85.06,85.04,85.06,600.0,73.2411,73.2583,73.2411,73.2583,600.0
2011-05-23 09:45:00,85.0,85.09,85.0,85.02,900.0,73.2066,73.2841,73.2066,73.2238,900.0
2011-05-23 09:50:00,85.01,85.05,84.93,84.98,1800.0,73.2152,73.2497,73.1463,73.1894,1800.0
2011-05-23 09:55:00,84.99,85.12,84.98,85.12,1100.0,73.198,73.31,73.1894,73.31,1100.0
2011-05-23 10:00:00,85.1,85.2,85.07,85.2,1900.0,73.2927,73.3789,73.2669,73.3789,1900.0
2011-05-23 10:05:00,85.25,85.25,85.24,85.24,1000.0,73.4219,73.4219,73.4133,73.4133,1000.0
2011-05-23 10:10:00,85.23,85.24,85.17,85.17,600.0,73.4047,73.4133,73.353,73.353,600.0
2011-05-23 10:15:00,85.08,85.16,85.07,85.16,700.0,73.2755,73.3444,73.2669,73.3444,700.0
2011-05-23 10:20:00,85.05,85.06,85.05,85.06,300.0,73.2497,73.2583,73.2497,73.2583,300.0
2011-05-23 10:25:00,85.13,85.14,85.13,85.14,200.0,73.3186,73.3272,73.3186,73.3272,200.0
2011-05-23 10:30:00,85.16,85.3,85.16,85.29,800.0,73.3444,73.465,73.3444,73.4564,800.0
2011-05-23 10:35:00,85.28,85.42,85.28,85.37,1700.0,73.4478,73.5683,73.4478,73.5253,1700.0
2011-05-23 10:40:00,85.3,85.42,85.3,85.42,1700.0,73.465,73.5683,73.465,73.5683,1700.0
2011-05-23 10:45:00,85.4,85.52,85.36,85.43,5200.0,73.5511,73.6545,73.5167,73.577,5200.0
2011-05-23 10:50:00,85.48,85.57,85.39,85.5,3500.0,73.62,73.6975,73.5425,73.6372,3500.0
2011-05-23 10:55:00,85.49,85.52,85.43,85.43,1100.0,73.6286,73.6545,73.577,73.577,1100.0
2011-05-23 11:00:00,85.38,85.64,85.38,85.64,2700.0,73.5339,73.7578,73.5339,73.7578,2700.0
2011-05-23 11:05:00,85.54,85.56,85.41,85.47,800.0,73.6717,73.6889,73.5597,73.6114,800.0
2011-05-23 11:10:00,85.53,85.53,85.35,85.41,2000.0,73.6631,73.6631,73.5081,73.5597,2000.0
2011-05-23 11:15:00,85.38,85.53,85.23,85.49,2700.0,73.5339,73.6631,73.4047,73.6286,2700.0
2011-05-23 11:20:00,85.43,85.47,85.37,85.47,900.0,73.577,73.6114,73.5253,73.6114,900.0
2011-05-23 11:25:00,85.5,85.5,85.49,85.49,600.0,73.6372,73.6372,73.6286,73.6286,600.0
2011-05-23 11:30:00,85.52,85.52,85.46,85.46,800.0,73.6545,73.6545,73.6028,73.6028,800.0
2011-05-23 11:35:00,85.44,85.44,85.22,85.44,3200.0,73.5856,73.5856,73.3961,73.5856,3200.0
2011-05-23 11:40:00,85.46,85.52,85.37,85.52,2600.0,73.6028,73.6545,73.5253,73.6545,2600.0
2011-05-23 11:45:00,85.56,85.56,85.43,85.5,2800.0,73.6889,73.6889,73.577,73.6372,2800.0
2011-05-23 11:50:00,85.53,85.6,85.53,85.6,400.0,73.6631,73.7234,73.6631,73.7234,400.0
2011-05-23 11:55:00,85.57,85.57,85.5,85.5,500.0,73.6975,73.6975,73.6372,73.6372,500.0
2011-05-23 12:00:00,85.5,85.5,85.48,85.48,800.0,73.6372,73.6372,73.62,73.62,800.0
2011-05-23 12:05:00,85.44,85.56,85.36,85.56,3600.0,73.5856,73.6889,73.5167,73.6889,3600.0
2011-05-23 12:10:00,85.55,85.56,85.38,85.56,2700.0,73.6803,73.6889,73.5339,73.6889,2700.0
2011-05-23 12:15:00,85.52,85.52,85.37,85.5,1600.0,73.6545,73.6545,73.5253,73.6372,1600.0
2011-05-23 12:20:00,85.5,85.51,85.49,85.49,400.0,73.6372,73.6459,73.6286,73.6286,400.0
2011-05-23 12:25:00,85.52,85.62,85.52,85.61,1100.0,73.6545,73.7406,73.6545,73.732,1100.0
2011-05-23 12:30:00,85.64,85.64,85.51,85.53,1100.0,73.7578,73.7578,73.6459,73.6631,1100.0
2011-05-23 12:35:00,85.59,85.59,85.56,85.59,400.0,73.7148,73.7148,73.6889,73.7148,400.0
2011-05-23 12:40:00,85.54,85.54,85.49,85.5,900.0,73.6717,73.6717,73.6286,73.6372,900.0
2011-05-23 12:45:00,85.49,85.58,85.49,85.58,600.0,73.6286,73.7061,73.6286,73.7061,600.0
2011-05-23 12:50:00,85.64,85.68,85.63,85.68,500.0,73.7578,73.7923,73.7492,73.7923,500.0
2011-05-23 12:55:00,85.71,85.73,85.67,85.67,500.0,73.8181,73.8353,73.7837,73.7837,500.0
2011-05-23 13:00:00,85.65,85.65,85.58,85.58,1000.0,73.7664,73.7664,73.7061,73.7061,1000.0
2011-05-23 13:05:00,85.52,85.52,85.52,85.52,200.0,73.6545,73.6545,73.6545,73.6545,200.0
2011-05-23 13:10:00,85.48,85.58,85.48,85.54,700.0,73.62,73.7061,73.62,73.6717,700.0
2011-05-23 13:15:00,85.55,85.58,85.5,85.58,1900.0,73.6803,73.7061,73.6372,73.7061,1900.0
2011-05-23 13:20:00,85.59,85.59,85.59,85.59,200.0,73.7148,73.7148,73.7148,73.7148,200.0
2011-05-23 13:25:00,85.63,85.63,85.55,85.55,800.0,73.7492,73.7492,73.6803,73.6803,800.0
2011-05-23 13:30:00,85.51,85.6,85.51,85.58,400.0,73.6459,73.7234,73.6459,73.7061,400.0
2011-05-23 13:35:00,85.58,85.64,85.52,85.57,3900.0,73.7061,73.7578,73.6545,73.6975,3900.0
2011-05-23 13:40:00,85.6,85.62,85.6,85.61,1000.0,73.7234,73.7406,73.7234,73.732,1000.0
2011-05-23 13:45:00,85.6,85.7,85.6,85.7,1200.0,73.7234,73.8095,73.7234,73.8095,1200.0
2011-05-23 13:50:00,85.67,85.68,85.66,85.66,700.0,73.7837,73.7923,73.775,73.775,700.0
2011-05-23 13:55:00,85.65,85.83,85.62,85.8,1400.0,73.7664,73.9215,73.7406,73.8956,1400.0
2011-05-23 14:00:00,85.8,85.8,85.6,85.64,4300.0,73.8956,73.8956,73.7234,73.7578,4300.0
2011-05-23 14:05:00,85.64,85.76,85.63,85.76,6800.0,73.7578,73.8612,73.7492,73.8612,6800.0
2011-05-23 14:10:00,85.74,85.85,85.72,85.75,3100.0,73.8439,73.9387,73.8267,73.8526,3100.0
2011-05-23 14:15:00,85.77,85.77,85.66,85.66,5100.0,73.8698,73.8698,73.775,73.775,5100.0
2011-05-23 14:20:00,85.67,85.67,85.61,85.61,1000.0,73.7837,73.7837,73.732,73.732,1000.0
2011-05-23 14:25:00,85.64,85.72,85.64,85.68,1200.0,73.7578,73.8267,73.7578,73.7923,1200.0
2011-05-23 14:30:00,85.69,85.72,85.66,85.72,600.0,73.8009,73.8267,73.775,73.8267,600.0
2011-05-23 14:35:00,85.75,85.89,85.75,85.81,2200.0,73.8526,73.9731,73.8526,73.9042,2200.0
2011-05-23 14:40:00,85.82,85.86,85.75,85.76,1900.0,73.9128,73.9473,73.8526,73.8612,1900.0
2011-05-23 14:45:00,85.76,85.76,85.69,85.69,700.0,73.8612,73.8612,73.8009,73.8009,700.0
2011-05-23 14:50:00,85.66,85.76,85.66,85.74,1000.0,73.775,73.8612,73.775,73.8439,1000.0
2011-05-23 14:55:00,85.74,85.77,85.64,85.73,2400.0,73.8439,73.8698,73.7578,73.8353,2400.0
2011-05-23 15:00:00,85.72,85.79,85.68,85.78,1100.0,73.8267,73.887,73.7923,73.8784,1100.0
2011-05-23 15:05:00,85.82,85.84,85.74,85.74,1300.0,73.9128,73.9301,73.8439,73.8439,1300.0
2011-05-23 15:10:00,85.7,85.7,85.49,85.54,4700.0,73.8095,73.8095,73.6286,73.6717,4700.0
2011-05-23 15:15:00,85.51,85.56,85.47,85.54,2000.0,73.6459,73.6889,73.6114,73.6717,2000.0
2011-05-23 15:20:00,85.55,85.56,85.48,85.48,3300.0,73.6803,73.6889,73.62,73.62,3300.0
2011-05-23 15:25:00,85.47,85.51,85.41,85.41,5300.0,73.6114,73.6459,73.5597,73.5597,5300.0
2011-05-23 15:30:00,85.44,85.45,85.39,85.39,4100.0,73.5856,73.5942,73.5425,73.5425,4100.0
2011-05-23 15:35:00,85.4,85.46,85.35,85.39,3700.0,73.5511,73.6028,73.5081,73.5425,3700.0
2011-05-23 15:40:00,85.38,85.41,85.31,85.31,2000.0,73.5339,73.5597,73.4736,73.4736,2000.0
2011-05-23 15:45:00,85.28,85.38,85.25,85.34,4000.0,73.4478,73.5339,73.4219,73.4994,4000.0
2011-05-23 15:50:00,85.31,85.34,85.21,85.22,6000.0,73.4736,73.4994,73.3875,73.3961,6000.0
2011-05-23 15:55:00,85.21,85.31,85.19,85.2,18200.0,73.3875,73.4736,73.3703,73.3789,18200.0
2011-05-24 09:30:00,85.42,85.42,85.2,85.3,2300.0,73.5683,73.5683,73.3789,73.465,2300.0
2011-05-24 09:35:00,85.21,85.39,85.18,85.27,2600.0,73.3875,73.5425,73.3616,73.4392,2600.0
2011-05-24 09:40:00,85.3,85.31,85.25,85.25,900.0,73.465,73.4736,73.4219,73.4219,900.0
2011-05-24 09:45:00,85.3,85.36,85.22,85.22,1300.0,73.465,73.5167,73.3961,73.3961,1300.0
2011-05-24 09:50:00,85.2,85.2,85.1,85.19,1500.0,73.3789,73.3789,73.2927,73.3703,1500.0
2011-05-24 09:55:00,85.3,85.31,85.27,85.3,1600.0,73.465,73.4736,73.4392,73.465,1600.0
2011-05-24 10:00:00,85.29,85.45,85.29,85.41,3400.0,73.4564,73.5942,73.4564,73.5597,3400.0
2011-05-24 10:05:00,85.43,85.5,85.37,85.37,2000.0,73.577,73.6372,73.5253,73.5253,2000.0
2011-05-24 10:10:00,85.4,85.51,85.4,85.45,3000.0,73.5511,73.6459,73.5511,73.5942,3000.0
2011-05-24 10:15:00,85.49,85.5,85.3,85.42,2100.0,73.6286,73.6372,73.465,73.5683,2100.0
2011-05-24 10:20:00,85.43,85.43,85.33,85.34,2300.0,73.577,73.577,73.4908,73.4994,2300.0
2011-05-24 10:25:00,85.34,85.4,85.27,85.27,2000.0,73.4994,73.5511,73.4392,73.4392,2000.0
2011-05-24 10:30:00,85.2,85.2,84.94,85.11,5400.0,73.3789,73.3789,73.1549,73.3014,5400.0
2011-05-24 10:35:00,85.05,85.2,85.0,85.0,1400.0,73.2497,73.3789,73.2066,73.2066,1400.0
2011-05-24 10:40:00,85.01,85.09,85.0,85.04,8700.0,73.2152,73.2841,73.2066,73.2411,8700.0
2011-05-24 10:45:00,85.06,85.23,85.02,85.18,6200.0,73.2583,73.4047,73.2238,73.3616,6200.0
2011-05-24 10:50:00,85.16,85.21,85.07,85.17,2500.0,73.3444,73.3875,73.2669,73.353,2500.0
2011-05-24 10:55:00,85.12,85.14,85.0,85.0,4000.0,73.31,73.3272,73.2066,73.2066,4000.0
2011-05-24 11:00:00,85.0,85.18,85.0,85.12,4400.0,73.2066,73.3616,73.2066,73.31,4400.0
2011-05-24 11:05:00,85.13,85.15,85.05,85.12,3500.0,73.3186,73.3358,73.2497,73.31,3500.0
2011-05-24 11:10:00,85.11,85.18,84.96,85.0,18000.0,73.3014,73.3616,73.1722,73.2066,18000.0
2011-05-24 11:15:00,85.1,85.12,85.06,85.12,1500.0,73.2927,73.31,73.2583,73.31,1500.0
2011-05-24 11:20:00,85.07,85.07,85.0,85.06,1200.0,73.2669,73.2669,73.2066,73.2583,1200.0
2011-05-24 11:25:00,85.06,85.06,84.92,84.92,700.0,73.2583,73.2583,73.1377,73.1377,700.0
2011-05-24 11:30:00,84.98,85.08,84.97,85.08,500.0,73.1894,73.2755,73.1808,73.2755,500.0
2011-05-24 11:35:00,85.03,85.05,84.97,84.97,1300.0,73.2325,73.2497,73.1808,73.1808,1300.0
2011-05-24 11:40:00,84.97,84.97,84.87,84.87,1100.0,73.1808,73.1808,73.0947,73.0947,1100.0
2011-05-24 11:45:00,84.9,84.91,84.8,84.8,1900.0,73.1205,73.1291,73.0344,73.0344,1900.0
2011-05-24 11:50:00,84.85,84.9,84.83,84.85,1100.0,73.0774,73.1205,73.0602,73.0774,1100.0
2011-05-24 11:55:00,84.85,84.89,84.8,84.82,2300.0,73.0774,73.1119,73.0344,73.0516,2300.0
2011-05-24 12:00:00,84.81,84.82,84.69,84.7,2400.0,73.043,73.0516,72.9396,72.9482,2400.0
2011-05-24 12:05:00,84.69,84.74,84.69,84.74,1400.0,72.9396,72.9827,72.9396,72.9827,1400.0
2011-05-24 12:10:00,84.71,84.77,84.7,84.72,2300.0,72.9568,73.0085,72.9482,72.9655,2300.0
2011-05-24 12:15:00,84.69,84.69,84.63,84.64,1600.0,72.9396,72.9396,72.8879,72.8966,1600.0
2011-05-24 12:20:00,84.64,84.69,84.64,84.69,700.0,72.8966,72.9396,72.8966,72.9396,700.0
2011-05-24 12:25:00,84.7,84.75,84.7,84.75,1200.0,72.9482,72.9913,72.9482,72.9913,1200.0
2011-05-24 12:30:00,84.7,84.7,84.6,84.6,1100.0,72.9482,72.9482,72.8621,72.8621,1100.0
2011-05-24 12:35:00,84.63,84.8,84.63,84.8,1800.0,72.8879,73.0344,72.8879,73.0344,1800.0
2011-05-24 12:40:00,84.83,84.85,84.81,84.81,800.0,73.0602,73.0774,73.043,73.043,800.0
2011-05-24 12:45:00,84.75,84.76,84.73,84.76,600.0,72.9913,72.9999,72.9741,72.9999,600.0
2011-05-24 12:50:00,84.72,84.81,84.72,84.74,1700.0,72.9655,73.043,72.9655,72.9827,1700.0
2011-05-24 12:55:00,84.73,84.73,84.67,84.67,2200.0,72.9741,72.9741,72.9224,72.9224,2200.0
2011-05-24 13:00:00,84.64,84.75,84.64,84.75,500.0,72.8966,72.9913,72.8966,72.9913,500.0
2011-05-24 13:05:00,84.75,84.75,84.75,84.75,0.0,72.9913,72.9913,72.9913,72.9913,0.0
2011-05-24 13:10:00,84.72,84.76,84.65,84.65,3000.0,72.9655,72.9999,72.9052,72.9052,3000.0
2011-05-24 13:15:00,84.66,84.66,84.54,84.54,1900.0,72.9138,72.9138,72.8104,72.8104,1900.0
2011-05-24 13:20:00,84.56,84.61,84.56,84.61,1400.0,72.8277,72.8707,72.8277,72.8707,1400.0
2011-05-24 13:25:00,84.6,84.62,84.58,84.62,500.0,72.8621,72.8793,72.8449,72.8793,500.0
2011-05-24 13:30:00,84.61,84.61,84.44,84.48,1800.0,72.8707,72.8707,72.7243,72.7588,1800.0
2011-05-24 13:35:00,84.44,84.53,84.44,84.53,1000.0,72.7243,72.8018,72.7243,72.8018,1000.0
2011-05-24 13:40:00,84.51,84.51,84.45,84.47,5600.0,72.7846,72.7846,72.7329,72.7501,5600.0
2011-05-24 13:45:00,84.47,84.51,84.45,84.47,16700.0,72.7501,72.7846,72.7329,72.7501,16700.0
2011-05-24 13:50:00,84.48,84.62,84.47,84.62,4600.0,72.7588,72.8793,72.7501,72.8793,4600.0
2011-05-24 13:55:00,84.62,84.69,84.62,84.69,2000.0,72.8793,72.9396,72.8793,72.9396,2000.0
2011-05-24 14:00:00,84.7,84.84,84.7,84.84,5500.0,72.9482,73.0688,72.9482,73.0688,5500.0
2011-05-24 14:05:00,84.84,84.91,84.74,84.91,3500.0,73.0688,73.1291,72.9827,73.1291,3500.0
2011-05-24 14:10:00,84.9,84.98,84.9,84.91,2300.0,73.1205,73.1894,73.1205,73.1291,2300.0
2011-05-24 14:15:00,84.93,84.93,84.83,84.93,1800.0,73.1463,73.1463,73.0602,73.1463,1800.0
2011-05-24 14:20:00,84.89,84.91,84.83,84.83,8200.0,73.1119,73.1291,73.0602,73.0602,8200.0
2011-05-24 14:25:00,84.85,84.85,84.75,84.8,7500.0,73.0774,73.0774,72.9913,73.0344,7500.0
2011-05-24 14:30:00,84.91,84.91,84.79,84.79,6100.0,73.1291,73.1291,73.0257,73.0257,6100.0
2011-05-24 14:35:00,84.8,84.82,84.75,84.75,2800.0,73.0344,73.0516,72.9913,72.9913,2800.0
2011-05-24 14:40:00,84.78,84.85,84.74,84.81,2600.0,73.0171,73.0774,72.9827,73.043,2600.0
2011-05-24 14:45:00,84.83,84.93,84.82,84.82,3100.0,73.0602,73.1463,73.0516,73.0516,3100.0
2011-05-24 14:50:00,84.85,84.9,84.74,84.74,29800.0,73.0774,73.1205,72.9827,72.9827,29800.0
2011-05-24 14:55:00,84.73,84.82,84.72,84.75,2400.0,72.9741,73.0516,72.9655,72.9913,2400.0
2011-05-24 15:00:00,84.79,85.0,84.78,85.0,6500.0,73.0257,73.2066,73.0171,73.2066,6500.0
2011-05-24 15:05:00,85.0,85.02,84.88,85.02,4600.0,73.2066,73.2238,73.1033,73.2238,4600.0
2011-05-24 15:10:00,85.01,85.03,84.87,85.03,2900.0,73.2152,73.2325,73.0947,73.2325,2900.0
2011-05-24 15:15:00,85.04,85.06,84.9,84.97,4700.0,73.2411,73.2583,73.1205,73.1808,4700.0
2011-05-24 15:20:00,84.98,85.04,84.94,84.94,5800.0,73.1894,73.2411,73.1549,73.1549,5800.0
2011-05-24 15:25:00,84.94,85.0,84.88,84.99,6900.0,73.1549,73.2066,73.1033,73.198,6900.0
2011-05-24 15:30:00,84.99,85.04,84.97,84.99,2400.0,73.198,73.2411,73.1808,73.198,2400.0
2011-05-24 15:35:00,84.97,85.0,84.93,84.93,3200.0,73.1808,73.2066,73.1463,73.1463,3200.0
2011-05-24 15:40:00,84.92,84.94,84.87,84.87,2200.0,73.1377,73.1549,73.0947,73.0947,2200.0
2011-05-24 15:45:00,84.87,84.96,84.86,84.93,9100.0,73.0947,73.1722,73.086,73.1463,9100.0
2011-05-24 15:50:00,84.95,84.96,84.82,84.96,10200.0,73.1636,73.1722,73.0516,73.1722,10200.0
2011-05-24 15:55:00,84.95,84.99,84.81,84.88,23400.0,73.1636,73.198,73.043,73.1033,23400.0
2011-05-25 09:30:00,84.65,84.65,84.25,84.25,2800.0,72.9052,72.9052,72.5607,72.5607,2800.0
2011-05-25 09:35:00,84.18,84.31,84.08,84.25,15500.0,72.5004,72.6123,72.4143,72.5607,15500.0
2011-05-25 09:40:00,84.25,84.25,84.04,84.1,23100.0,72.5607,72.5607,72.3798,72.4315,23100.0
2011-05-25 09:45:00,84.03,84.31,84.03,84.06,10600.0,72.3712,72.6123,72.3712,72.397,10600.0
2011-05-25 09:50:00,84.07,84.07,83.96,84.03,3000.0,72.4056,72.4056,72.3109,72.3712,3000.0
2011-05-25 09:55:00,83.95,84.04,83.95,84.0,2000.0,72.3023,72.3798,72.3023,72.3454,2000.0
2011-05-25 10:00:00,84.13,84.19,83.96,83.96,7700.0,72.4573,72.509,72.3109,72.3109,7700.0
2011-05-25 10:05:00,83.93,84.03,83.85,83.92,10500.0,72.2851,72.3712,72.2162,72.2765,10500.0
2011-05-25 10:10:00,83.9,84.0,83.85,83.9,6400.0,72.2592,72.3454,72.2162,72.2592,6400.0
2011-05-25 10:15:00,83.88,84.03,83.75,83.85,9300.0,72.242,72.3712,72.13,72.2162,9300.0
2011-05-25 10:20:00,83.77,83.9,83.75,83.9,1700.0,72.1473,72.2592,72.13,72.2592,1700.0
2011-05-25 10:25:00,83.89,83.97,83.72,83.87,60000.0,72.2506,72.3195,72.1042,72.2334,60000.0
2011-05-25 10:30:00,83.87,83.87,83.69,83.85,8000.0,72.2334,72.2334,72.0784,72.2162,8000.0
2011-05-25 10:35:00,83.81,84.0,83.8,83.96,5000.0,72.1817,72.3454,72.1731,72.3109,5000.0
2011-05-25 10:40:00,83.95,84.05,83.94,83.95,6200.0,72.3023,72.3884,72.2937,72.3023,6200.0
2011-05-25 10:45:00,83.95,84.05,83.88,83.95,6500.0,72.3023,72.3884,72.242,72.3023,6500.0
2011-05-25 10:50:00,83.9,84.18,83.87,84.13,4100.0,72.2592,72.5004,72.2334,72.4573,4100.0
2011-05-25 10:55:00,84.17,84.3,84.13,84.17,18100.0,72.4918,72.6037,72.4573,72.4918,18100.0
2011-05-25 11:00:00,84.14,84.18,84.05,84.07,5500.0,72.4659,72.5004,72.3884,72.4056,5500.0
2011-05-25 11:05:00,84.05,84.12,83.99,84.0,4100.0,72.3884,72.4487,72.3367,72.3454,4100.0
2011-05-25 11:10:00,84.0,84.02,83.98,84.0,8200.0,72.3454,72.3626,72.3281,72.3454,8200.0
2011-05-25 11:15:00,83.99,84.03,83.98,84.01,1700.0,72.3367,72.3712,72.3281,72.354,1700.0
2011-05-25 11:20:00,84.03,84.05,83.97,83.98,5000.0,72.3712,72.3884,72.3195,72.3281,5000.0
2011-05-25 11:25:00,83.98,84.05,83.98,83.98,16500.0,72.3281,72.3884,72.3281,72.3281,16500.0
2011-05-25 11:30:00,84.0,84.03,83.75,83.75,8000.0,72.3454,72.3712,72.13,72.13,8000.0
2011-05-25 11:35:00,83.8,83.8,83.74,83.78,7300.0,72.1731,72.1731,72.1214,72.1559,7300.0
2011-05-25 11:40:00,83.8,83.8,83.59,83.77,32600.0,72.1731,72.1731,71.9922,72.1473,32600.0
2011-05-25 11:45:00,83.77,83.8,83.59,83.74,27400.0,72.1473,72.1731,71.9922,72.1214,27400.0
2011-05-25 11:50:00,83.75,83.8,83.72,83.79,31200.0,72.13,72.1731,72.1042,72.1645,31200.0
2011-05-25 11:55:00,83.79,83.8,83.69,83.69,30300.0,72.1645,72.1731,72.0784,72.0784,30300.0
2011-05-25 12:00:00,83.72,83.72,83.69,83.7,4800.0,72.1042,72.1042,72.0784,72.087,4800.0
2011-05-25 12:05:00,83.68,83.75,83.63,83.68,6100.0,72.0698,72.13,72.0267,72.0698,6100.0
2011-05-25 12:10:00,83.68,83.76,83.68,83.71,2800.0,72.0698,72.1387,72.0698,72.0956,2800.0
2011-05-25 12:15:00,83.71,83.76,83.64,83.65,61600.0,72.0956,72.1387,72.0353,72.0439,61600.0
2011-05-25 12:20:00,83.64,83.66,83.49,83.49,8200.0,72.0353,72.0525,71.9061,71.9061,8200.0
2011-05-25 12:25:00,83.48,83.68,83.47,83.61,6400.0,71.8975,72.0698,71.8889,72.0095,6400.0
2011-05-25 12:30:00,83.63,83.74,83.61,83.73,4100.0,72.0267,72.1214,72.0095,72.1128,4100.0
2011-05-25 12:35:00,83.73,83.73,83.7,83.71,1600.0,72.1128,72.1128,72.087,72.0956,1600.0
2011-05-25 12:40:00,83.66,83.66,83.62,83.62,800.0,72.0525,72.0525,72.0181,72.0181,800.0
2011-05-25 12:45:00,83.61,83.61,83.58,83.6,700.0,72.0095,72.0095,71.9836,72.0009,700.0
2011-05-25 12:50:00,83.63,83.67,83.62,83.67,900.0,72.0267,72.0611,72.0181,72.0611,900.0
2011-05-25 12:55:00,83.68,83.8,83.68,83.8,10400.0,72.0698,72.1731,72.0698,72.1731,10400.0
2011-05-25 13:00:00,83.8,83.8,83.79,83.79,2300.0,72.1731,72.1731,72.1645,72.1645,2300.0
2011-05-25 13:05:00,83.8,83.8,83.75,83.8,14000.0,72.1731,72.1731,72.13,72.1731,14000.0
2011-05-25 13:10:00,83.79,83.79,83.63,83.67,1700.0,72.1645,72.1645,72.0267,72.0611,1700.0
2011-05-25 13:15:00,83.7,83.74,83.68,83.71,2000.0,72.087,72.1214,72.0698,72.0956,2000.0
2011-05-25 13:20:00,83.73,83.73,83.52,83.52,4200.0,72.1128,72.1128,71.932,71.932,4200.0
2011-05-25 13:25:00,83.51,83.53,83.29,83.29,6400.0,71.9233,71.9406,71.7339,71.7339,6400.0
2011-05-25 13:30:00,83.28,83.46,83.27,83.46,2400.0,71.7253,71.8803,71.7166,71.8803,2400.0
2011-05-25 13:35:00,83.52,83.52,83.44,83.49,3200.0,71.932,71.932,71.8631,71.9061,3200.0
2011-05-25 13:40:00,83.46,83.64,83.45,83.59,4700.0,71.8803,72.0353,71.8717,71.9922,4700.0
2011-05-25 13:45:00,83.56,83.56,83.44,83.44,2100.0,71.9664,71.9664,71.8631,71.8631,2100.0
2011-05-25 13:50:00,83.43,83.45,83.4,83.42,4900.0,71.8544,71.8717,71.8286,71.8458,4900.0
2011-05-25 13:55:00,83.44,83.45,83.24,83.25,10700.0,71.8631,71.8717,71.6908,71.6994,10700.0
2011-05-25 14:00:00,83.28,83.29,83.21,83.25,8800.0,71.7253,71.7339,71.665,71.6994,8800.0
2011-05-25 14:05:00,83.3,83.39,83.27,83.36,6600.0,71.7425,71.82,71.7166,71.7942,6600.0
2011-05-25 14:10:00,83.34,83.43,83.34,83.42,900.0,71.7769,71.8544,71.7769,71.8458,900.0
2011-05-25 14:15:00,83.39,83.48,83.39,83.48,1300.0,71.82,71.8975,71.82,71.8975,1300.0
2011-05-25 14:20:00,83.49,83.6,83.48,83.6,5900.0,71.9061,72.0009,71.8975,72.0009,5900.0
2011-05-25 14:25:00,83.58,83.62,83.53,83.6,8900.0,71.9836,72.0181,71.9406,72.0009,8900.0
2011-05-25 14:30:00,83.57,83.61,83.56,83.59,8900.0,71.975,72.0095,71.9664,71.9922,8900.0
2011-05-25 14:35:00,83.58,83.58,83.5,83.52,5400.0,71.9836,71.9836,71.9147,71.932,5400.0
2011-05-25 14:40:00,83.5,83.56,83.49,83.55,8700.0,71.9147,71.9664,71.9061,71.9578,8700.0
2011-05-25 14:45:00,83.56,83.6,83.53,83.56,3900.0,71.9664,72.0009,71.9406,71.9664,3900.0
2011-05-25 14:50:00,83.57,83.7,83.56,83.67,8200.0,71.975,72.087,71.9664,72.0611,8200.0
2011-05-25 14:55:00,83.69,83.74,83.64,83.74,7200.0,72.0784,72.1214,72.0353,72.1214,7200.0
2011-05-25 15:00:00,83.7,83.83,83.7,83.79,10400.0,72.087,72.1989,72.087,72.1645,10400.0
2011-05-25 15:05:00,83.79,83.87,83.71,83.73,31400.0,72.1645,72.2334,72.0956,72.1128,31400.0
2011-05-25 15:10:00,83.73,83.83,83.71,83.73,8800.0,72.1128,72.1989,72.0956,72.1128,8800.0
2011-05-25 15:15:00,83.73,83.75,83.64,83.64,3800.0,72.1128,72.13,72.0353,72.0353,3800.0
2011-05-25 15:20:00,83.63,83.66,83.62,83.65,5400.0,72.0267,72.0525,72.0181,72.0439,5400.0
2011-05-25 15:25:00,83.66,83.78,83.66,83.68,8200.0,72.0525,72.1559,72.0525,72.0698,8200.0
2011-05-25 15:30:00,83.7,83.7,83.62,83.67,4900.0,72.087,72.087,72.0181,72.0611,4900.0
2011-05-25 15:35:00,83.68,83.74,83.65,83.69,12600.0,72.0698,72.1214,72.0439,72.0784,12600.0
2011-05-25 15:40:00,83.69,83.74,83.68,83.74,7400.0,72.0784,72.1214,72.0698,72.1214,7400.0
2011-05-25 15:45:00,83.74,83.76,83.59,83.64,12400.0,72.1214,72.1387,71.9922,72.0353,12400.0
2011-05-25 15:50:00,83.63,83.66,83.53,83.53,9500.0,72.0267,72.0525,71.9406,71.9406,9500.0
2011-05-25 15:55:00,83.53,83.58,83.51,83.56,18800.0,71.9406,71.9836,71.9233,71.9664,18800.0
2011-05-26 09:30:00,83.15,83.2,82.97,83.15,5500.0,71.6133,71.6564,71.4583,71.6133,5500.0
2011-05-26 09:35:00,83.05,83.09,82.89,83.03,6300.0,71.5272,71.5616,71.3894,71.5099,6300.0
2011-05-26 09:40:00,83.03,83.06,83.0,83.0,3100.0,71.5099,71.5358,71.4841,71.4841,3100.0
2011-05-26 09:45:00,83.0,83.06,82.78,82.94,12500.0,71.4841,71.5358,71.2946,71.4324,12500.0
2011-05-26 09:50:00,82.89,82.92,82.58,82.58,4400.0,71.3894,71.4152,71.1224,71.1224,4400.0
2011-05-26 09:55:00,82.65,82.65,82.28,82.28,6900.0,71.1827,71.1827,70.864,70.864,6900.0
2011-05-26 10:00:00,82.31,82.48,82.27,82.33,10000.0,70.8898,71.0363,70.8554,70.9071,10000.0
2011-05-26 10:05:00,82.37,82.55,82.37,82.46,3500.0,70.9415,71.0965,70.9415,71.019,3500.0
2011-05-26 10:10:00,82.44,82.55,82.41,82.47,2900.0,71.0018,71.0965,70.976,71.0276,2900.0
2011-05-26 10:15:00,82.46,82.55,82.46,82.51,3800.0,71.019,71.0965,71.019,71.0621,3800.0
2011-05-26 10:20:00,82.49,82.55,82.42,82.48,11000.0,71.0449,71.0965,70.9846,71.0363,11000.0
2011-05-26 10:25:00,82.42,82.43,82.33,82.42,7700.0,70.9846,70.9932,70.9071,70.9846,7700.0
2011-05-26 10:30:00,82.42,82.43,82.3,82.37,6700.0,70.9846,70.9932,70.8812,70.9415,6700.0
2011-05-26 10:35:00,82.38,82.43,82.31,82.39,12300.0,70.9501,70.9932,70.8898,70.9587,12300.0
2011-05-26 10:40:00,82.4,82.4,82.25,82.34,9300.0,70.9674,70.9674,70.8382,70.9157,9300.0
2011-05-26 10:45:00,82.3,82.3,82.22,82.23,5000.0,70.8812,70.8812,70.8123,70.8209,5000.0
2011-05-26 10:50:00,82.25,82.27,82.16,82.2,9200.0,70.8382,70.8554,70.7607,70.7951,9200.0
2011-05-26 10:55:00,82.2,82.2,81.98,82.06,26300.0,70.7951,70.7951,70.6056,70.6745,26300.0
2011-05-26 11:00:00,82.09,82.14,82.09,82.14,3900.0,70.7004,70.7434,70.7004,70.7434,3900.0
2011-05-26 11:05:00,82.12,82.36,82.12,82.36,1000.0,70.7262,70.9329,70.7262,70.9329,1000.0
2011-05-26 11:10:00,82.36,82.5,82.35,82.48,17300.0,70.9329,71.0535,70.9243,71.0363,17300.0
2011-05-26 11:15:00,82.44,82.52,82.43,82.45,22200.0,71.0018,71.0707,70.9932,71.0104,22200.0
2011-05-26 11:20:00,82.45,82.6,82.44,82.59,37300.0,71.0104,71.1396,71.0018,71.131,37300.0
2011-05-26 11:25:00,82.6,82.6,82.54,82.59,6700.0,71.1396,71.1396,71.0879,71.131,6700.0
2011-05-26 11:30:00,82.6,82.75,82.58,82.71,9100.0,71.1396,71.2688,71.1224,71.2343,9100.0
2011-05-26 11:35:00,82.75,82.85,82.67,82.74,12200.0,71.2688,71.3549,71.1999,71.2602,12200.0
2011-05-26 11:40:00,82.74,82.78,82.72,82.77,25300.0,71.2602,71.2946,71.243,71.286,25300.0
2011-05-26 11:45:00,82.78,82.78,82.69,82.69,4400.0,71.2946,71.2946,71.2171,71.2171,4400.0
2011-05-26 11:50:00,82.68,82.72,82.65,82.67,11900.0,71.2085,71.243,71.1827,71.1999,11900.0
2011-05-26 11:55:00,82.66,82.72,82.64,82.66,5900.0,71.1913,71.243,71.1741,71.1913,5900.0
2011-05-26 12:00:00,82.68,82.68,82.52,82.52,7200.0,71.2085,71.2085,71.0707,71.0707,7200.0
2011-05-26 12:05:00,82.48,82.5,82.41,82.5,2000.0,71.0363,71.0535,70.976,71.0535,2000.0
2011-05-26 12:10:00,82.47,82.63,82.47,82.56,15600.0,71.0276,71.1654,71.0276,71.1052,15600.0
2011-05-26 12:15:00,82.62,82.68,82.59,82.68,10100.0,71.1568,71.2085,71.131,71.2085,10100.0
2011-05-26 12:20:00,82.68,82.69,82.52,82.52,4400.0,71.2085,71.2171,71.0707,71.0707,4400.0
2011-05-26 12:25:00,82.52,82.6,82.52,82.58,5200.0,71.0707,71.1396,71.0707,71.1224,5200.0
2011-05-26 12:30:00,82.56,82.56,82.45,82.51,3600.0,71.1052,71.1052,71.0104,71.0621,3600.0
2011-05-26 12:35:00,82.51,82.51,82.46,82.46,3300.0,71.0621,71.0621,71.019,71.019,3300.0
2011-05-26 12:40:00,82.45,82.5,82.41,82.49,6900.0,71.0104,71.0535,70.976,71.0449,6900.0
2011-05-26 12:45:00,82.51,82.61,82.51,82.59,8800.0,71.0621,71.1482,71.0621,71.131,8800.0
2011-05-26 12:50:00,82.63,82.65,82.53,82.54,28900.0,71.1654,71.1827,71.0793,71.0879,28900.0
2011-05-26 12:55:00,82.54,82.56,82.45,82.47,16100.0,71.0879,71.1052,71.0104,71.0276,16100.0
2011-05-26 13:00:00,82.51,82.68,82.5,82.64,39800.0,71.0621,71.2085,71.0535,71.1741,39800.0
2011-05-26 13:05:00,82.62,82.62,82.5,82.5,13000.0,71.1568,71.1568,71.0535,71.0535,13000.0
2011-05-26 13:10:00,82.51,82.51,82.45,82.49,5100.0,71.0621,71.0621,71.0104,71.0449,5100.0
2011-05-26 13:15:00,82.49,82.56,82.48,82.49,4900.0,71.0449,71.1052,71.0363,71.0449,4900.0
2011-05-26 13:20:00,82.49,82.51,82.37,82.37,4000.0,71.0449,71.0621,70.9415,70.9415,4000.0
2011-05-26 13:25:00,82.41,82.5,82.41,82.45,9400.0,70.976,71.0535,70.976,71.0104,9400.0
2011-05-26 13:30:00,82.47,82.47,82.4,82.44,3400.0,71.0276,71.0276,70.9674,71.0018,3400.0
2011-05-26 13:35:00,82.43,82.43,82.33,82.33,1600.0,70.9932,70.9932,70.9071,70.9071,1600.0
2011-05-26 13:40:00,82.37,82.42,82.35,82.38,5400.0,70.9415,70.9846,70.9243,70.9501,5400.0
2011-05-26 13:45:00,82.37,82.38,82.33,82.35,1900.0,70.9415,70.9501,70.9071,70.9243,1900.0
2011-05-26 13:50:00,82.33,82.39,82.29,82.31,4800.0,70.9071,70.9587,70.8726,70.8898,4800.0
2011-05-26 13:55:00,82.26,82.26,82.21,82.24,1800.0,70.8468,70.8468,70.8037,70.8296,1800.0
2011-05-26 14:00:00,82.25,82.26,82.21,82.25,2400.0,70.8382,70.8468,70.8037,70.8382,2400.0
2011-05-26 14:05:00,82.24,82.3,82.23,82.29,5200.0,70.8296,70.8812,70.8209,70.8726,5200.0
2011-05-26 14:10:00,82.3,82.49,82.3,82.49,5700.0,70.8812,71.0449,70.8812,71.0449,5700.0
2011-05-26 14:15:00,82.5,82.58,82.46,82.58,4200.0,71.0535,71.1224,71.019,71.1224,4200.0
2011-05-26 14:20:00,82.58,82.65,82.52,82.64,9600.0,71.1224,71.1827,71.0707,71.1741,9600.0
2011-05-26 14:25:00,82.64,82.67,82.6,82.64,18400.0,71.1741,71.1999,71.1396,71.1741,18400.0
2011-05-26 14:30:00,82.64,82.7,82.63,82.66,23800.0,71.1741,71.2257,71.1654,71.1913,23800.0
2011-05-26 14:35:00,82.67,82.7,82.6,82.68,56000.0,71.1999,71.2257,71.1396,71.2085,56000.0
2011-05-26 14:40:00,82.7,82.7,82.61,82.63,4100.0,71.2257,71.2257,71.1482,71.1654,4100.0
2011-05-26 14:45:00,82.65,82.68,82.62,82.65,6200.0,71.1827,71.2085,71.1568,71.1827,6200.0
2011-05-26 14:50:00,82.66,82.67,82.6,82.67,4800.0,71.1913,71.1999,71.1396,71.1999,4800.0
2011-05-26 14:55:00,82.66,82.76,82.64,82.76,10100.0,71.1913,71.2774,71.1741,71.2774,10100.0
2011-05-26 15:00:00,82.76,82.9,82.75,82.9,5400.0,71.2774,71.398,71.2688,71.398,5400.0
2011-05-26 15:05:00,82.9,83.0,82.9,82.95,4800.0,71.398,71.4841,71.398,71.441,4800.0
2011-05-26 15:10:00,82.92,82.92,82.82,82.82,4100.0,71.4152,71.4152,71.3291,71.3291,4100.0
2011-05-26 15:15:00,82.87,82.9,82.78,82.83,11100.0,71.3721,71.398,71.2946,71.3377,11100.0
2011-05-26 15:20:00,82.87,83.03,82.87,83.03,6200.0,71.3721,71.5099,71.3721,71.5099,6200.0
2011-05-26 15:25:00,83.03,83.22,83.03,83.16,4600.0,71.5099,71.6736,71.5099,71.6219,4600.0
2011-05-26 15:30:00,83.18,83.28,83.16,83.24,10700.0,71.6391,71.7253,71.6219,71.6908,10700.0
2011-05-26 15:35:00,83.26,83.26,83.17,83.19,11700.0,71.708,71.708,71.6305,71.6477,11700.0
2011-05-26 15:40:00,83.19,83.24,83.17,83.23,11000.0,71.6477,71.6908,71.6305,71.6822,11000.0
2011-05-26 15:45:00,83.22,83.22,83.13,83.15,9300.0,71.6736,71.6736,71.5961,71.6133,9300.0
2011-05-26 15:50:00,83.15,83.19,83.03,83.07,29700.0,71.6133,71.6477,71.5099,71.5444,29700.0
2011-05-26 15:55:00,83.05,83.24,83.04,83.2,57500.0,71.5272,71.6908,71.5186,71.6564,57500.0
2011-05-27 09:30:00,82.54,83.32,82.54,83.32,7900.0,71.4259,72.1009,71.4259,72.1009,7900.0
2011-05-27 09:35:00,83.33,83.35,83.03,83.35,39200.0,72.1095,72.1268,71.8499,72.1268,39200.0
2011-05-27 09:40:00,83.41,83.64,83.41,83.64,8500.0,72.1787,72.3778,72.1787,72.3778,8500.0
2011-05-27 09:45:00,83.63,83.78,83.56,83.56,4000.0,72.3691,72.4989,72.3085,72.3085,4000.0
2011-05-27 09:50:00,83.57,83.66,83.53,83.66,5200.0,72.3172,72.3951,72.2826,72.3951,5200.0
2011-05-27 09:55:00,83.66,83.96,83.65,83.96,6500.0,72.3951,72.6547,72.3864,72.6547,6500.0
2011-05-27 10:00:00,83.87,83.92,83.46,83.57,12200.0,72.5768,72.6201,72.222,72.3172,12200.0
2011-05-27 10:05:00,83.51,83.77,83.51,83.65,19600.0,72.2653,72.4903,72.2653,72.3864,19600.0
2011-05-27 10:10:00,83.65,83.84,83.65,83.78,17000.0,72.3864,72.5508,72.3864,72.4989,17000.0
2011-05-27 10:15:00,83.8,84.11,83.8,83.99,13500.0,72.5162,72.7845,72.5162,72.6806,13500.0
2011-05-27 10:20:00,83.99,84.0,83.93,84.0,2500.0,72.6806,72.6893,72.6287,72.6893,2500.0
2011-05-27 10:25:00,84.0,84.15,84.0,84.13,3200.0,72.6893,72.8191,72.6893,72.8018,3200.0
2011-05-27 10:30:00,84.15,84.32,84.1,84.29,34300.0,72.8191,72.9662,72.7758,72.9402,34300.0
2011-05-27 10:35:00,84.32,84.39,84.2,84.2,7800.0,72.9662,73.0268,72.8624,72.8624,7800.0
2011-05-27 10:40:00,84.19,84.37,84.12,84.35,15700.0,72.8537,73.0095,72.7931,72.9922,15700.0
2011-05-27 10:45:00,84.36,84.4,84.28,84.39,13400.0,73.0008,73.0354,72.9316,73.0268,13400.0
2011-05-27 10:50:00,84.4,84.58,84.39,84.53,3400.0,73.0354,73.1912,73.0268,73.1479,3400.0
2011-05-27 10:55:00,84.57,84.57,84.39,84.39,6700.0,73.1825,73.1825,73.0268,73.0268,6700.0
2011-05-27 11:00:00,84.43,84.61,84.43,84.61,3400.0,73.0614,73.2171,73.0614,73.2171,3400.0
2011-05-27 11:05:00,84.61,84.68,84.24,84.25,7900.0,73.2171,73.2777,72.897,72.9056,7900.0
2011-05-27 11:10:00,84.31,84.4,84.25,84.32,4900.0,72.9575,73.0354,72.9056,72.9662,4900.0
2011-05-27 11:15:00,84.35,84.4,84.34,84.39,5800.0,72.9922,73.0354,72.9835,73.0268,5800.0
2011-05-27 11:20:00,84.41,84.42,84.28,84.39,2700.0,73.0441,73.0527,72.9316,73.0268,2700.0
2011-05-27 11:25:00,84.37,84.37,84.23,84.29,3900.0,73.0095,73.0095,72.8883,72.9402,3900.0
2011-05-27 11:30:00,84.3,84.3,84.17,84.23,3000.0,72.9489,72.9489,72.8364,72.8883,3000.0
2011-05-27 11:35:00,84.2,84.21,84.12,84.13,3800.0,72.8624,72.871,72.7931,72.8018,3800.0
2011-05-27 11:40:00,84.14,84.34,84.14,84.34,4300.0,72.8104,72.9835,72.8104,72.9835,4300.0
2011-05-27 11:45:00,84.36,84.49,84.36,84.46,3700.0,73.0008,73.1133,73.0008,73.0873,3700.0
2011-05-27 11:50:00,84.49,84.51,84.43,84.43,3200.0,73.1133,73.1306,73.0614,73.0614,3200.0
2011-05-27 11:55:00,84.42,84.43,84.38,84.41,3400.0,73.0527,73.0614,73.0181,73.0441,3400.0
2011-05-27 12:00:00,84.38,84.4,84.22,84.27,4600.0,73.0181,73.0354,72.8797,72.9229,4600.0
2011-05-27 12:05:00,84.27,84.36,84.27,84.36,3600.0,72.9229,73.0008,72.9229,73.0008,3600.0
2011-05-27 12:10:00,84.38,84.39,84.33,84.37,5500.0,73.0181,73.0268,72.9749,73.0095,5500.0
2011-05-27 12:15:00,84.38,84.51,84.38,84.46,4600.0,73.0181,73.1306,73.0181,73.0873,4600.0
2011-05-27 12:20:00,84.5,84.5,84.21,84.27,4900.0,73.122,73.122,72.871,72.9229,4900.0
2011-05-27 12:25:00,84.3,84.35,84.22,84.35,3500.0,72.9489,72.9922,72.8797,72.9922,3500.0
2011-05-27 12:30:00,84.36,84.43,84.33,84.35,4300.0,73.0008,73.0614,72.9749,72.9922,4300.0
2011-05-27 12:35:00,84.41,84.44,84.37,84.42,2700.0,73.0441,73.07,73.0095,73.0527,2700.0
2011-05-27 12:40:00,84.42,84.43,84.17,84.26,5200.0,73.0527,73.0614,72.8364,72.9143,5200.0
2011-05-27 12:45:00,84.27,84.37,84.24,84.37,3400.0,72.9229,73.0095,72.897,73.0095,3400.0
2011-05-27 12:50:00,84.38,84.38,84.25,84.27,2700.0,73.0181,73.0181,72.9056,72.9229,2700.0
2011-05-27 12:55:00,84.27,84.32,84.24,84.32,2500.0,72.9229,72.9662,72.897,72.9662,2500.0
2011-05-27 13:00:00,84.32,84.32,84.25,84.26,2600.0,72.9662,72.9662,72.9056,72.9143,2600.0
2011-05-27 13:05:00,84.3,84.35,84.27,84.35,2500.0,72.9489,72.9922,72.9229,72.9922,2500.0
2011-05-27 13:10:00,84.37,84.4,84.3,84.34,3800.0,73.0095,73.0354,72.9489,72.9835,3800.0
2011-05-27 13:15:00,84.33,84.33,84.21,84.21,2800.0,72.9749,72.9749,72.871,72.871,2800.0
2011-05-27 13:20:00,84.22,84.26,84.07,84.13,7300.0,72.8797,72.9143,72.7499,72.8018,7300.0
2011-05-27 13:25:00,84.13,84.13,84.02,84.08,3800.0,72.8018,72.8018,72.7066,72.7585,3800.0
2011-05-27 13:30:00,84.08,84.12,84.0,84.01,5400.0,72.7585,72.7931,72.6893,72.6979,5400.0
2011-05-27 13:35:00,84.01,84.06,84.0,84.02,3300.0,72.6979,72.7412,72.6893,72.7066,3300.0
2011-05-27 13:40:00,84.03,84.08,84.03,84.08,3200.0,72.7152,72.7585,72.7152,72.7585,3200.0
2011-05-27 13:45:00,84.08,84.11,84.06,84.09,4100.0,72.7585,72.7845,72.7412,72.7672,4100.0
2011-05-27 13:50:00,84.1,84.23,84.07,84.23,8800.0,72.7758,72.8883,72.7499,72.8883,8800.0
2011-05-27 13:55:00,84.22,84.24,84.18,84.24,3700.0,72.8797,72.897,72.8451,72.897,3700.0
2011-05-27 14:00:00,84.24,84.37,84.24,84.33,7400.0,72.897,73.0095,72.897,72.9749,7400.0
2011-05-27 14:05:00,84.33,84.35,84.3,84.3,3400.0,72.9749,72.9922,72.9489,72.9489,3400.0
2011-05-27 14:10:00,84.3,84.36,84.28,84.33,13300.0,72.9489,73.0008,72.9316,72.9749,13300.0
2011-05-27 14:15:00,84.33,84.37,84.27,84.36,5500.0,72.9749,73.0095,72.9229,73.0008,5500.0
2011-05-27 14:20:00,84.37,84.37,84.31,84.33,9100.0,73.0095,73.0095,72.9575,72.9749,9100.0
2011-05-27 14:25:00,84.32,84.33,84.25,84.31,5200.0,72.9662,72.9749,72.9056,72.9575,5200.0
2011-05-27 14:30:00,84.32,84.34,84.29,84.29,3400.0,72.9662,72.9835,72.9402,72.9402,3400.0
2011-05-27 14:35:00,84.29,84.41,84.29,84.36,6000.0,72.9402,73.0441,72.9402,73.0008,6000.0
2011-05-27 14:40:00,84.34,84.35,84.2,84.21,3500.0,72.9835,72.9922,72.8624,72.871,3500.0
2011-05-27 14:45:00,84.19,84.22,84.13,84.13,5500.0,72.8537,72.8797,72.8018,72.8018,5500.0
2011-05-27 14:50:00,84.12,84.15,84.08,84.1,4400.0,72.7931,72.8191,72.7585,72.7758,4400.0
2011-05-27 14:55:00,84.11,84.15,84.11,84.15,2700.0,72.7845,72.8191,72.7845,72.8191,2700.0
2011-05-27 15:00:00,84.13,84.16,84.09,84.16,4300.0,72.8018,72.8277,72.7672,72.8277,4300.0
2011-05-27 15:05:00,84.17,84.21,84.17,84.21,3800.0,72.8364,72.871,72.8364,72.871,3800.0
2011-05-27 15:10:00,84.21,84.27,84.17,84.17,4800.0,72.871,72.9229,72.8364,72.8364,4800.0
2011-05-27 15:15:00,84.16,84.2,84.14,84.2,3900.0,72.8277,72.8624,72.8104,72.8624,3900.0
2011-05-27 15:20:00,84.21,84.28,84.21,84.28,3400.0,72.871,72.9316,72.871,72.9316,3400.0
2011-05-27 15:25:00,84.28,84.3,84.16,84.26,8700.0,72.9316,72.9489,72.8277,72.9143,8700.0
2011-05-27 15:30:00,84.25,84.32,84.17,84.32,6400.0,72.9056,72.9662,72.8364,72.9662,6400.0
2011-05-27 15:35:00,84.29,84.3,84.24,84.24,5200.0,72.9402,72.9489,72.897,72.897,5200.0
2011-05-27 15:40:00,84.22,84.25,84.15,84.15,6000.0,72.8797,72.9056,72.8191,72.8191,6000.0
2011-05-27 15:45:00,84.15,84.2,84.12,84.14,5400.0,72.8191,72.8624,72.7931,72.8104,5400.0
2011-05-27 15:50:00,84.12,84.18,84.12,84.15,5400.0,72.7931,72.8451,72.7931,72.8191,5400.0
2011-05-27 15:55:00,84.17,84.17,84.07,84.15,16400.0,72.8364,72.8364,72.7499,72.8191,16400.0
2011-05-31 09:30:00,84.77,85.14,84.77,85.05,4600.0,73.3556,73.6758,73.3556,73.5979,4600.0
2011-05-31 09:35:00,85.05,85.05,84.87,85.01,2200.0,73.5979,73.5979,73.4421,73.5633,2200.0
2011-05-31 09:40:00,84.99,84.99,84.89,84.93,1600.0,73.546,73.546,73.4594,73.4941,1600.0
2011-05-31 09:45:00,84.97,84.97,84.79,84.79,800.0,73.5287,73.5287,73.3729,73.3729,800.0
2011-05-31 09:50:00,84.83,84.83,84.81,84.81,500.0,73.4075,73.4075,73.3902,73.3902,500.0
2011-05-31 09:55:00,84.81,84.81,84.71,84.78,1200.0,73.3902,73.3902,73.3037,73.3643,1200.0
2011-05-31 10:00:00,84.78,84.78,84.68,84.68,2600.0,73.3643,73.3643,73.2777,73.2777,2600.0
2011-05-31 10:05:00,84.67,84.67,84.61,84.61,700.0,73.2691,73.2691,73.2171,73.2171,700.0
2011-05-31 10:10:00,84.65,84.65,84.62,84.62,900.0,73.2518,73.2518,73.2258,73.2258,900.0
2011-05-31 10:15:00,84.62,84.7,84.5,84.59,1700.0,73.2258,73.295,73.122,73.1998,1700.0
2011-05-31 10:20:00,84.59,84.6,84.5,84.51,3100.0,73.1998,73.2085,73.122,73.1306,3100.0
2011-05-31 10:25:00,84.52,84.78,84.51,84.78,1600.0,73.1393,73.3643,73.1306,73.3643,1600.0
2011-05-31 10:30:00,84.77,84.77,84.61,84.65,1300.0,73.3556,73.3556,73.2171,73.2518,1300.0
2011-05-31 10:35:00,84.69,84.82,84.69,84.8,1300.0,73.2864,73.3989,73.2864,73.3816,1300.0
2011-05-31 10:40:00,84.83,85.04,84.83,85.04,1500.0,73.4075,73.5892,73.4075,73.5892,1500.0
2011-05-31 10:45:00,85.03,85.2,85.0,85.01,5600.0,73.5806,73.7277,73.5546,73.5633,5600.0
2011-05-31 10:50:00,85.0,85.0,84.78,84.83,1500.0,73.5546,73.5546,73.3643,73.4075,1500.0
2011-05-31 10:55:00,84.86,84.86,84.76,84.77,2700.0,73.4335,73.4335,73.347,73.3556,2700.0
2011-05-31 11:00:00,84.75,84.97,84.74,84.97,3500.0,73.3383,73.5287,73.3296,73.5287,3500.0
2011-05-31 11:05:00,84.94,85.01,84.91,84.98,3000.0,73.5027,73.5633,73.4768,73.5373,3000.0
2011-05-31 11:10:00,84.99,85.03,84.99,85.0,1000.0,73.546,73.5806,73.546,73.5546,1000.0
2011-05-31 11:15:00,84.98,85.0,84.93,84.93,600.0,73.5373,73.5546,73.4941,73.4941,600.0
2011-05-31 11:20:00,84.97,85.15,84.97,85.02,3000.0,73.5287,73.6844,73.5287,73.5719,3000.0
2011-05-31 11:25:00,85.07,85.07,84.94,85.07,1500.0,73.6152,73.6152,73.5027,73.6152,1500.0
2011-05-31 11:30:00,85.11,85.15,84.99,85.07,4500.0,73.6498,73.6844,73.546,73.6152,4500.0
2011-05-31 11:35:00,85.1,85.13,85.0,85.0,6800.0,73.6412,73.6671,73.5546,73.5546,6800.0
2011-05-31 11:40:00,84.98,85.04,84.98,85.0,1400.0,73.5373,73.5892,73.5373,73.5546,1400.0
2011-05-31 11:45:00,84.98,85.04,84.85,84.88,3100.0,73.5373,73.5892,73.4248,73.4508,3100.0
2011-05-31 11:50:00,84.88,84.99,84.87,84.99,1200.0,73.4508,73.546,73.4421,73.546,1200.0
2011-05-31 11:55:00,84.94,85.0,84.89,84.89,2200.0,73.5027,73.5546,73.4594,73.4594,2200.0
2011-05-31 12:00:00,84.84,84.84,84.83,84.83,200.0,73.4162,73.4162,73.4075,73.4075,200.0
2011-05-31 12:05:00,84.79,84.95,84.79,84.95,1500.0,73.3729,73.5114,73.3729,73.5114,1500.0
2011-05-31 12:10:00,84.93,84.94,84.75,84.81,3200.0,73.4941,73.5027,73.3383,73.3902,3200.0
2011-05-31 12:15:00,84.76,84.82,84.75,84.81,4400.0,73.347,73.3989,73.3383,73.3902,4400.0
2011-05-31 12:20:00,84.81,84.84,84.77,84.8,2100.0,73.3902,73.4162,73.3556,73.3816,2100.0
2011-05-31 12:25:00,84.81,84.86,84.81,84.82,1000.0,73.3902,73.4335,73.3902,73.3989,1000.0
2011-05-31 12:30:00,84.8,84.8,84.61,84.61,3400.0,73.3816,73.3816,73.2171,73.2171,3400.0
2011-05-31 12:35:00,84.57,84.68,84.57,84.68,1000.0,73.1825,73.2777,73.1825,73.2777,1000.0
2011-05-31 12:40:00,84.72,84.78,84.72,84.78,1100.0,73.3123,73.3643,73.3123,73.3643,1100.0
2011-05-31 12:45:00,84.79,84.82,84.74,84.74,1300.0,73.3729,73.3989,73.3296,73.3296,1300.0
2011-05-31 12:50:00,84.67,84.76,84.67,84.74,2800.0,73.2691,73.347,73.2691,73.3296,2800.0
2011-05-31 12:55:00,84.74,84.75,84.67,84.75,1600.0,73.3296,73.3383,73.2691,73.3383,1600.0
2011-05-31 13:00:00,84.75,84.76,84.71,84.72,3400.0,73.3383,73.347,73.3037,73.3123,3400.0
2011-05-31 13:05:00,84.69,84.74,84.66,84.74,1400.0,73.2864,73.3296,73.2604,73.3296,1400.0
2011-05-31 13:10:00,84.74,84.8,84.73,84.78,1100.0,73.3296,73.3816,73.321,73.3643,1100.0
2011-05-31 13:15:00,84.8,84.96,84.8,84.96,2400.0,73.3816,73.52,73.3816,73.52,2400.0
2011-05-31 13:20:00,84.98,85.0,84.93,84.96,1100.0,73.5373,73.5546,73.4941,73.52,1100.0
2011-05-31 13:25:00,84.96,84.96,84.96,84.96,400.0,73.52,73.52,73.52,73.52,400.0
2011-05-31 13:30:00,84.96,85.0,84.93,85.0,1100.0,73.52,73.5546,73.4941,73.5546,1100.0
2011-05-31 13:35:00,85.01,85.04,85.0,85.0,800.0,73.5633,73.5892,73.5546,73.5546,800.0
2011-05-31 13:40:00,85.0,85.07,85.0,85.07,800.0,73.5546,73.6152,73.5546,73.6152,800.0
2011-05-31 13:45:00,85.08,85.13,85.06,85.06,3800.0,73.6239,73.6671,73.6066,73.6066,3800.0
2011-05-31 13:50:00,85.08,85.26,85.08,85.26,2400.0,73.6239,73.7796,73.6239,73.7796,2400.0
2011-05-31 13:55:00,85.27,85.28,85.24,85.24,2000.0,73.7883,73.7969,73.7623,73.7623,2000.0
2011-05-31 14:00:00,85.27,85.27,85.22,85.24,1800.0,73.7883,73.7883,73.745,73.7623,1800.0
2011-05-31 14:05:00,85.24,85.32,85.24,85.32,2700.0,73.7623,73.8315,73.7623,73.8315,2700.0
2011-05-31 14:10:00,85.32,85.33,85.28,85.28,1500.0,73.8315,73.8402,73.7969,73.7969,1500.0
2011-05-31 14:15:00,85.25,85.25,85.0,85.18,7900.0,73.771,73.771,73.5546,73.7104,7900.0
2011-05-31 14:20:00,85.18,85.18,85.18,85.18,300.0,73.7104,73.7104,73.7104,73.7104,300.0
2011-05-31 14:25:00,85.19,85.19,85.16,85.16,700.0,73.7191,73.7191,73.6931,73.6931,700.0
2011-05-31 14:30:00,85.13,85.13,85.03,85.03,2200.0,73.6671,73.6671,73.5806,73.5806,2200.0
2011-05-31 14:35:00,85.05,85.1,85.03,85.04,1500.0,73.5979,73.6412,73.5806,73.5892,1500.0
2011-05-31 14:40:00,85.01,85.12,85.0,85.03,3300.0,73.5633,73.6585,73.5546,73.5806,3300.0
2011-05-31 14:45:00,85.05,85.08,85.01,85.02,1300.0,73.5979,73.6239,73.5633,73.5719,1300.0
2011-05-31 14:50:00,85.01,85.11,85.01,85.09,2500.0,73.5633,73.6498,73.5633,73.6325,2500.0
2011-05-31 14:55:00,85.1,85.1,84.94,85.08,13400.0,73.6412,73.6412,73.5027,73.6239,13400.0
2011-05-31 15:00:00,85.06,85.15,85.04,85.15,3400.0,73.6066,73.6844,73.5892,73.6844,3400.0
2011-05-31 15:05:00,85.14,85.2,85.14,85.2,1600.0,73.6758,73.7277,73.6758,73.7277,1600.0
2011-05-31 15:10:00,85.21,85.22,85.19,85.2,1800.0,73.7364,73.745,73.7191,73.7277,1800.0
2011-05-31 15:15:00,85.2,85.23,85.03,85.23,9300.0,73.7277,73.7537,73.5806,73.7537,9300.0
2011-05-31 15:20:00,85.23,85.29,85.08,85.25,27400.0,73.7537,73.8056,73.6239,73.771,27400.0
2011-05-31 15:25:00,85.25,85.3,85.25,85.28,1800.0,73.771,73.8142,73.771,73.7969,1800.0
2011-05-31 15:30:00,85.3,85.34,85.24,85.29,4300.0,73.8142,73.8489,73.7623,73.8056,4300.0
2011-05-31 15:35:00,85.29,85.3,85.26,85.28,2300.0,73.8056,73.8142,73.7796,73.7969,2300.0
2011-05-31 15:40:00,85.28,85.48,85.28,85.48,5800.0,73.7969,73.97,73.7969,73.97,5800.0
2011-05-31 15:45:00,85.44,85.66,85.43,85.65,13100.0,73.9354,74.1258,73.9267,74.1171,13100.0
2011-05-31 15:50:00,85.64,85.72,85.61,85.72,6500.0,74.1085,74.1777,74.0825,74.1777,6500.0
2011-05-31 15:55:00,85.68,85.75,85.64,85.74,18000.0,74.1431,74.2036,74.1085,74.195,18000.0
2011-06-01 09:30:00,85.66,85.66,85.09,85.09,6100.0,74.1258,74.1258,73.6325,73.6325,6100.0
2011-06-01 09:35:00,85.07,85.12,84.92,85.0,8700.0,73.6152,73.6585,73.4854,73.5546,8700.0
2011-06-01 09:40:00,85.01,85.13,85.01,85.12,4200.0,73.5633,73.6671,73.5633,73.6585,4200.0
2011-06-01 09:45:00,85.15,85.18,85.09,85.1,3600.0,73.6844,73.7104,73.6325,73.6412,3600.0
2011-06-01 09:50:00,85.04,85.15,85.04,85.11,2800.0,73.5892,73.6844,73.5892,73.6498,2800.0
2011-06-01 09:55:00,85.12,85.16,85.09,85.12,1600.0,73.6585,73.6931,73.6325,73.6585,1600.0
2011-06-01 10:00:00,85.08,85.16,84.88,85.12,20500.0,73.6239,73.6931,73.4508,73.6585,20500.0
2011-06-01 10:05:00,85.07,85.11,84.92,84.92,2800.0,73.6152,73.6498,73.4854,73.4854,2800.0
2011-06-01 10:10:00,84.88,84.88,84.74,84.86,5700.0,73.4508,73.4508,73.3296,73.4335,5700.0
2011-06-01 10:15:00,84.81,84.88,84.73,84.88,3800.0,73.3902,73.4508,73.321,73.4508,3800.0
2011-06-01 10:20:00,84.94,85.01,84.88,84.9,7100.0,73.5027,73.5633,73.4508,73.4681,7100.0
2011-06-01 10:25:00,84.87,84.95,84.69,84.7,6400.0,73.4421,73.5114,73.2864,73.295,6400.0
2011-06-01 10:30:00,84.69,84.75,84.62,84.66,5900.0,73.2864,73.3383,73.2258,73.2604,5900.0
2011-06-01 10:35:00,84.59,84.6,84.39,84.4,25500.0,73.1998,73.2085,73.0268,73.0354,25500.0
2011-06-01 10:40:00,84.43,84.52,84.28,84.44,5700.0,73.0614,73.1393,72.9316,73.07,5700.0
2011-06-01 10:45:00,84.48,84.51,84.36,84.39,2900.0,73.1047,73.1306,73.0008,73.0268,2900.0
2011-06-01 10:50:00,84.4,84.4,84.25,84.32,5400.0,73.0354,73.0354,72.9056,72.9662,5400.0
2011-06-01 10:55:00,84.32,84.37,84.3,84.32,2800.0,72.9662,73.0095,72.9489,72.9662,2800.0
2011-06-01 11:00:00,84.29,84.37,84.27,84.32,3400.0,72.9402,73.0095,72.9229,72.9662,3400.0
2011-06-01 11:05:00,84.34,84.38,84.32,84.36,1000.0,72.9835,73.0181,72.9662,73.0008,1000.0
2011-06-01 11:10:00,84.38,84.39,84.35,84.35,1800.0,73.0181,73.0268,72.9922,72.9922,1800.0
2011-06-01 11:15:00,84.35,84.42,84.32,84.42,2200.0,72.9922,73.0527,72.9662,73.0527,2200.0
2011-06-01 11:20:00,84.43,84.56,84.43,84.52,1400.0,73.0614,73.1739,73.0614,73.1393,1400.0
2011-06-01 11:25:00,84.56,84.62,84.56,84.61,700.0,73.1739,73.2258,73.1739,73.2171,700.0
2011-06-01 11:30:00,84.68,84.7,84.61,84.61,4000.0,73.2777,73.295,73.2171,73.2171,4000.0
2011-06-01 11:35:00,84.5,84.52,84.5,84.52,1500.0,73.122,73.1393,73.122,73.1393,1500.0
2011-06-01 11:40:00,84.51,84.56,84.51,84.56,300.0,73.1306,73.1739,73.1306,73.1739,300.0
2011-06-01 11:45:00,84.56,84.62,84.52,84.62,2200.0,73.1739,73.2258,73.1393,73.2258,2200.0
2011-06-01 11:50:00,84.6,84.63,84.55,84.55,1100.0,73.2085,73.2345,73.1652,73.1652,1100.0
2011-06-01 11:55:00,84.57,84.64,84.57,84.64,1200.0,73.1825,73.2431,73.1825,73.2431,1200.0
2011-06-01 12:00:00,84.64,84.65,84.6,84.6,4500.0,73.2431,73.2518,73.2085,73.2085,4500.0
2011-06-01 12:05:00,84.53,84.61,84.5,84.56,9600.0,73.1479,73.2171,73.122,73.1739,9600.0
2011-06-01 12:10:00,84.55,84.55,84.5,84.53,8500.0,73.1652,73.1652,73.122,73.1479,8500.0
2011-06-01 12:15:00,84.56,84.58,84.5,84.55,4700.0,73.1739,73.1912,73.122,73.1652,4700.0
2011-06-01 12:20:00,84.54,84.54,84.47,84.52,4100.0,73.1566,73.1566,73.096,73.1393,4100.0
2011-06-01 12:25:00,84.51,84.51,84.5,84.5,1000.0,73.1306,73.1306,73.122,73.122,1000.0
2011-06-01 12:30:00,84.53,84.66,84.53,84.62,1200.0,73.1479,73.2604,73.1479,73.2258,1200.0
2011-06-01 12:35:00,84.66,84.75,84.65,84.75,2000.0,73.2604,73.3383,73.2518,73.3383,2000.0
2011-06-01 12:40:00,84.71,84.73,84.67,84.69,3500.0,73.3037,73.321,73.2691,73.2864,3500.0
2011-06-01 12:45:00,84.68,84.68,84.54,84.54,2000.0,73.2777,73.2777,73.1566,73.1566,2000.0
2011-06-01 12:50:00,84.58,84.59,84.58,84.59,500.0,73.1912,73.1998,73.1912,73.1998,500.0
2011-06-01 12:55:00,84.55,84.63,84.5,84.6,5400.0,73.1652,73.2345,73.122,73.2085,5400.0
2011-06-01 13:00:00,84.63,84.66,84.6,84.6,3500.0,73.2345,73.2604,73.2085,73.2085,3500.0
2011-06-01 13:05:00,84.6,84.63,84.6,84.6,3500.0,73.2085,73.2345,73.2085,73.2085,3500.0
2011-06-01 13:10:00,84.54,84.54,84.5,84.53,7000.0,73.1566,73.1566,73.122,73.1479,7000.0
2011-06-01 13:15:00,84.51,84.59,84.5,84.59,5600.0,73.1306,73.1998,73.122,73.1998,5600.0
2011-06-01 13:20:00,84.56,84.6,84.43,84.46,14700.0,73.1739,73.2085,73.0614,73.0873,14700.0
2011-06-01 13:25:00,84.43,84.43,84.28,84.38,7300.0,73.0614,73.0614,72.9316,73.0181,7300.0
2011-06-01 13:30:00,84.39,84.4,84.32,84.36,7200.0,73.0268,73.0354,72.9662,73.0008,7200.0
2011-06-01 13:35:00,84.35,84.35,84.22,84.34,4600.0,72.9922,72.9922,72.8797,72.9835,4600.0
2011-06-01 13:40:00,84.33,84.34,84.32,84.34,900.0,72.9749,72.9835,72.9662,72.9835,900.0
2011-06-01 13:45:00,84.42,84.43,84.35,84.42,4700.0,73.0527,73.0614,72.9922,73.0527,4700.0
2011-06-01 13:50:00,84.42,84.42,84.35,84.35,1200.0,73.0527,73.0527,72.9922,72.9922,1200.0
2011-06-01 13:55:00,84.36,84.52,84.34,84.52,2900.0,73.0008,73.1393,72.9835,73.1393,2900.0
2011-06-01 14:00:00,84.5,84.5,84.4,84.42,2800.0,73.122,73.122,73.0354,73.0527,2800.0
2011-06-01 14:05:00,84.45,84.45,84.39,84.39,1100.0,73.0787,73.0787,73.0268,73.0268,1100.0
2011-06-01 14:10:00,84.43,84.43,84.24,84.36,8500.0,73.0614,73.0614,72.897,73.0008,8500.0
2011-06-01 14:15:00,84.34,84.39,84.28,84.39,3300.0,72.9835,73.0268,72.9316,73.0268,3300.0
2011-06-01 14:20:00,84.41,84.43,84.35,84.35,1300.0,73.0441,73.0614,72.9922,72.9922,1300.0
2011-06-01 14:25:00,84.35,84.37,84.33,84.37,2000.0,72.9922,73.0095,72.9749,73.0095,2000.0
2011-06-01 14:30:00,84.34,84.34,84.25,84.26,8200.0,72.9835,72.9835,72.9056,72.9143,8200.0
2011-06-01 14:35:00,84.26,84.44,84.25,84.43,5900.0,72.9143,73.07,72.9056,73.0614,5900.0
2011-06-01 14:40:00,84.43,84.45,84.26,84.32,2700.0,73.0614,73.0787,72.9143,72.9662,2700.0
2011-06-01 14:45:00,84.35,84.4,84.23,84.29,5700.0,72.9922,73.0354,72.8883,72.9402,5700.0
2011-06-01 14:50:00,84.34,84.39,84.29,84.39,1500.0,72.9835,73.0268,72.9402,73.0268,1500.0
2011-06-01 14:55:00,84.35,84.39,84.24,84.32,2800.0,72.9922,73.0268,72.897,72.9662,2800.0
2011-06-01 15:00:00,84.33,84.38,84.28,84.36,4100.0,72.9749,73.0181,72.9316,73.0008,4100.0
2011-06-01 15:05:00,84.35,84.4,84.27,84.33,3500.0,72.9922,73.0354,72.9229,72.9749,3500.0
2011-06-01 15:10:00,84.34,84.37,84.28,84.3,1300.0,72.9835,73.0095,72.9316,72.9489,1300.0
2011-06-01 15:15:00,84.3,84.39,84.3,84.32,2900.0,72.9489,73.0268,72.9489,72.9662,2900.0
2011-06-01 15:20:00,84.38,84.38,84.24,84.26,8200.0,73.0181,73.0181,72.897,72.9143,8200.0
2011-06-01 15:25:00,84.27,84.3,84.21,84.28,7200.0,72.9229,72.9489,72.871,72.9316,7200.0
2011-06-01 15:30:00,84.27,84.3,84.25,84.27,4700.0,72.9229,72.9489,72.9056,72.9229,4700.0
2011-06-01 15:35:00,84.27,84.28,84.25,84.25,4700.0,72.9229,72.9316,72.9056,72.9056,4700.0
2011-06-01 15:40:00,84.25,84.28,84.2,84.25,16300.0,72.9056,72.9316,72.8624,72.9056,16300.0
2011-06-01 15:45:00,84.26,84.38,84.25,84.28,22300.0,72.9143,73.0181,72.9056,72.9316,22300.0
2011-06-01 15:50:00,84.27,84.27,84.16,84.25,25700.0,72.9229,72.9229,72.8277,72.9056,25700.0
2011-06-01 15:55:00,84.28,84.28,84.17,84.21,24600.0,72.9316,72.9316,72.8364,72.871,24600.0
2011-06-02 09:30:00,84.17,84.17,83.98,83.99,2500.0,72.8364,72.8364,72.672,72.6806,2500.0
2011-06-02 09:35:00,83.99,84.19,83.96,83.96,1500.0,72.6806,72.8537,72.6547,72.6547,1500.0
2011-06-02 09:40:00,84.06,84.06,83.93,83.97,2300.0,72.7412,72.7412,72.6287,72.6633,2300.0
2011-06-02 09:45:00,83.89,83.89,83.82,83.83,700.0,72.5941,72.5941,72.5335,72.5422,700.0
2011-06-02 09:50:00,83.86,84.09,83.85,84.01,1500.0,72.5681,72.7672,72.5595,72.6979,1500.0
2011-06-02 09:55:00,84.01,84.3,84.01,84.3,1600.0,72.6979,72.9489,72.6979,72.9489,1600.0
2011-06-02 10:00:00,84.48,84.57,84.38,84.53,3200.0,73.1047,73.1825,73.0181,73.1479,3200.0
2011-06-02 10:05:00,84.53,84.56,84.4,84.5,2200.0,73.1479,73.1739,73.0354,73.122,2200.0
2011-06-02 10:10:00,84.47,84.51,84.47,84.48,900.0,73.096,73.1306,73.096,73.1047,900.0
2011-06-02 10:15:00,84.34,84.37,84.26,84.26,500.0,72.9835,73.0095,72.9143,72.9143,500.0
2011-06-02 10:20:00,84.19,84.19,84.12,84.12,800.0,72.8537,72.8537,72.7931,72.7931,800.0
2011-06-02 10:25:00,84.06,84.17,84.04,84.17,1300.0,72.7412,72.8364,72.7239,72.8364,1300.0
2011-06-02 10:30:00,84.14,84.26,84.13,84.25,1600.0,72.8104,72.9143,72.8018,72.9056,1600.0
2011-06-02 10:35:00,84.22,84.22,84.18,84.18,300.0,72.8797,72.8797,72.8451,72.8451,300.0
2011-06-02 10:40:00,84.22,84.35,84.14,84.15,2700.0,72.8797,72.9922,72.8104,72.8191,2700.0
2011-06-02 10:45:00,84.15,84.2,84.14,84.18,1400.0,72.8191,72.8624,72.8104,72.8451,1400.0
2011-06-02 10:50:00,84.13,84.13,83.95,83.95,1200.0,72.8018,72.8018,72.646,72.646,1200.0
2011-06-02 10:55:00,84.01,84.01,83.91,83.93,300.0,72.6979,72.6979,72.6114,72.6287,300.0
2011-06-02 11:00:00,83.82,84.03,83.82,83.98,3800.0,72.5335,72.7152,72.5335,72.672,3800.0
2011-06-02 11:05:00,83.99,83.99,83.9,83.9,900.0,72.6806,72.6806,72.6028,72.6028,900.0
2011-06-02 11:10:00,83.9,83.9,83.74,83.77,1000.0,72.6028,72.6028,72.4643,72.4903,1000.0
2011-06-02 11:15:00,83.79,83.88,83.76,83.87,1600.0,72.5076,72.5854,72.4816,72.5768,1600.0
2011-06-02 11:20:00,83.88,83.93,83.73,83.79,2200.0,72.5854,72.6287,72.4556,72.5076,2200.0
2011-06-02 11:25:00,83.81,83.81,83.69,83.73,800.0,72.5249,72.5249,72.421,72.4556,800.0
2011-06-02 11:30:00,83.63,83.66,83.57,83.57,1400.0,72.3691,72.3951,72.3172,72.3172,1400.0
2011-06-02 11:35:00,83.61,83.61,83.45,83.45,700.0,72.3518,72.3518,72.2133,72.2133,700.0
2011-06-02 11:40:00,83.46,83.61,83.45,83.61,2900.0,72.222,72.3518,72.2133,72.3518,2900.0
2011-06-02 11:45:00,83.6,83.6,83.41,83.43,1600.0,72.3431,72.3431,72.1787,72.196,1600.0
2011-06-02 11:50:00,83.5,83.53,83.45,83.45,700.0,72.2566,72.2826,72.2133,72.2133,700.0
2011-06-02 11:55:00,83.46,83.6,83.44,83.6,1300.0,72.222,72.3431,72.2047,72.3431,1300.0
2011-06-02 12:00:00,83.6,83.64,83.58,83.58,1400.0,72.3431,72.3778,72.3258,72.3258,1400.0
2011-06-02 12:05:00,83.56,83.56,83.37,83.4,900.0,72.3085,72.3085,72.1441,72.1701,900.0
2011-06-02 12:10:00,83.45,83.5,83.42,83.5,1100.0,72.2133,72.2566,72.1874,72.2566,1100.0
2011-06-02 12:15:00,83.48,83.63,83.46,83.62,1200.0,72.2393,72.3691,72.222,72.3605,1200.0
2011-06-02 12:20:00,83.62,83.8,83.62,83.72,1900.0,72.3605,72.5162,72.3605,72.447,1900.0
2011-06-02 12:25:00,83.65,83.74,83.62,83.74,900.0,72.3864,72.4643,72.3605,72.4643,900.0
2011-06-02 12:30:00,83.75,83.8,83.73,83.76,1200.0,72.473,72.5162,72.4556,72.4816,1200.0
2011-06-02 12:35:00,83.76,83.76,83.66,83.69,2100.0,72.4816,72.4816,72.3951,72.421,2100.0
2011-06-02 12:40:00,83.66,83.84,83.66,83.84,1500.0,72.3951,72.5508,72.3951,72.5508,1500.0
2011-06-02 12:45:00,83.89,83.9,83.84,83.9,1000.0,72.5941,72.6028,72.5508,72.6028,1000.0
2011-06-02 12:50:00,83.93,84.02,83.93,84.02,1200.0,72.6287,72.7066,72.6287,72.7066,1200.0
2011-06-02 12:55:00,84.04,84.04,84.01,84.01,600.0,72.7239,72.7239,72.6979,72.6979,600.0
2011-06-02 13:00:00,84.06,84.06,84.06,84.06,200.0,72.7412,72.7412,72.7412,72.7412,200.0
2011-06-02 13:05:00,84.09,84.13,84.08,84.09,1500.0,72.7672,72.8018,72.7585,72.7672,1500.0
2011-06-02 13:10:00,84.11,84.11,84.04,84.04,1500.0,72.7845,72.7845,72.7239,72.7239,1500.0
2011-06-02 13:15:00,84.0,84.03,84.0,84.03,800.0,72.6893,72.7152,72.6893,72.7152,800.0
2011-06-02 13:20:00,84.04,84.05,84.02,84.04,400.0,72.7239,72.7326,72.7066,72.7239,400.0
2011-06-02 13:25:00,84.01,84.09,83.99,84.09,1900.0,72.6979,72.7672,72.6806,72.7672,1900.0
2011-06-02 13:30:00,84.03,84.03,83.94,83.97,3000.0,72.7152,72.7152,72.6374,72.6633,3000.0
2011-06-02 13:35:00,83.95,83.98,83.86,83.86,1000.0,72.646,72.672,72.5681,72.5681,1000.0
2011-06-02 13:40:00,83.9,83.95,83.9,83.92,1700.0,72.6028,72.646,72.6028,72.6201,1700.0
2011-06-02 13:45:00,83.93,83.95,83.93,83.95,500.0,72.6287,72.646,72.6287,72.646,500.0
2011-06-02 13:50:00,83.82,83.88,83.82,83.88,1200.0,72.5335,72.5854,72.5335,72.5854,1200.0
2011-06-02 13:55:00,83.89,83.98,83.89,83.93,1100.0,72.5941,72.672,72.5941,72.6287,1100.0
2011-06-02 14:00:00,83.94,83.99,83.94,83.97,1600.0,72.6374,72.6806,72.6374,72.6633,1600.0
2011-06-02 14:05:00,83.96,83.96,83.93,83.95,1000.0,72.6547,72.6547,72.6287,72.646,1000.0
2011-06-02 14:10:00,83.97,84.01,83.96,83.99,1000.0,72.6633,72.6979,72.6547,72.6806,1000.0
2011-06-02 14:15:00,84.01,84.04,83.86,83.89,3200.0,72.6979,72.7239,72.5681,72.5941,3200.0
2011-06-02 14:20:00,83.81,83.82,83.77,83.79,1700.0,72.5249,72.5335,72.4903,72.5076,1700.0
2011-06-02 14:25:00,83.77,83.82,83.77,83.82,400.0,72.4903,72.5335,72.4903,72.5335,400.0
2011-06-02 14:30:00,83.84,83.91,83.84,83.91,600.0,72.5508,72.6114,72.5508,72.6114,600.0
2011-06-02 14:35:00,83.94,83.97,83.94,83.97,300.0,72.6374,72.6633,72.6374,72.6633,300.0
2011-06-02 14:40:00,83.96,84.0,83.95,83.97,1500.0,72.6547,72.6893,72.646,72.6633,1500.0
2011-06-02 14:45:00,83.92,84.0,83.92,83.99,1300.0,72.6201,72.6893,72.6201,72.6806,1300.0
2011-06-02 14:50:00,83.97,83.97,83.88,83.91,1200.0,72.6633,72.6633,72.5854,72.6114,1200.0
2011-06-02 14:55:00,83.91,83.97,83.91,83.97,600.0,72.6114,72.6633,72.6114,72.6633,600.0
2011-06-02 15:00:00,83.99,83.99,83.86,83.87,1000.0,72.6806,72.6806,72.5681,72.5768,1000.0
2011-06-02 15:05:00,83.85,83.88,83.83,83.83,800.0,72.5595,72.5854,72.5422,72.5422,800.0
2011-06-02 15:10:00,83.78,83.83,83.74,83.76,2300.0,72.4989,72.5422,72.4643,72.4816,2300.0
2011-06-02 15:15:00,83.73,83.77,83.67,83.67,1700.0,72.4556,72.4903,72.4037,72.4037,1700.0
2011-06-02 15:20:00,83.7,83.71,83.67,83.7,2300.0,72.4297,72.4383,72.4037,72.4297,2300.0
2011-06-02 15:25:00,83.68,83.68,83.64,83.66,1500.0,72.4124,72.4124,72.3778,72.3951,1500.0
2011-06-02 15:30:00,83.68,83.72,83.63,83.68,3300.0,72.4124,72.447,72.3691,72.4124,3300.0
2011-06-02 15:35:00,83.64,83.68,83.59,83.61,2700.0,72.3778,72.4124,72.3345,72.3518,2700.0
2011-06-02 15:40:00,83.63,83.7,83.57,83.63,2700.0,72.3691,72.4297,72.3172,72.3691,2700.0
2011-06-02 15:45:00,83.67,83.81,83.66,83.72,6300.0,72.4037,72.5249,72.3951,72.447,6300.0
2011-06-02 15:50:00,83.69,83.69,83.58,83.61,3800.0,72.421,72.421,72.3258,72.3518,3800.0
2011-06-02 15:55:00,83.58,83.67,83.58,83.67,10600.0,72.3258,72.4037,72.3258,72.4037,10600.0
2011-06-03 09:30:00,82.54,82.61,82.34,82.34,2900.0,71.4259,71.4865,71.2528,71.2528,2900.0
2011-06-03 09:35:00,82.3,82.47,82.14,82.47,8300.0,71.2182,71.3653,71.0797,71.3653,8300.0
2011-06-03 09:40:00,82.46,82.46,82.04,82.04,3100.0,71.3567,71.3567,70.9932,70.9932,3100.0
2011-06-03 09:45:00,82.04,82.26,81.8,81.89,11000.0,70.9932,71.1836,70.7855,70.8634,11000.0
2011-06-03 09:50:00,81.82,82.05,81.78,81.9,6100.0,70.8028,71.0019,70.7682,70.8721,6100.0
2011-06-03 09:55:00,81.89,82.04,81.89,82.04,900.0,70.8634,70.9932,70.8634,70.9932,900.0
2011-06-03 10:00:00,82.09,82.2,81.98,82.2,2700.0,71.0365,71.1317,70.9413,71.1317,2700.0
2011-06-03 10:05:00,82.14,82.14,82.03,82.13,1900.0,71.0797,71.0797,70.9846,71.0711,1900.0
2011-06-03 10:10:00,82.25,82.3,82.19,82.24,1500.0,71.1749,71.2182,71.123,71.1663,1500.0
2011-06-03 10:15:00,82.2,82.2,82.14,82.14,700.0,71.1317,71.1317,71.0797,71.0797,700.0
2011-06-03 10:20:00,82.07,82.07,81.94,81.97,2600.0,71.0192,71.0192,70.9067,70.9326,2600.0
2011-06-03 10:25:00,81.96,82.28,81.94,82.19,1300.0,70.924,71.2009,70.9067,71.123,1300.0
2011-06-03 10:30:00,82.29,82.43,82.29,82.4,600.0,71.2095,71.3307,71.2095,71.3047,600.0
2011-06-03 10:35:00,82.44,82.45,82.3,82.3,1500.0,71.3393,71.348,71.2182,71.2182,1500.0
2011-06-03 10:40:00,82.29,82.49,82.29,82.48,1400.0,71.2095,71.3826,71.2095,71.374,1400.0
2011-06-03 10:45:00,82.43,82.5,82.41,82.48,1900.0,71.3307,71.3913,71.3134,71.374,1900.0
2011-06-03 10:50:00,82.47,82.55,82.47,82.52,8200.0,71.3653,71.4345,71.3653,71.4086,8200.0
2011-06-03 10:55:00,82.52,82.52,82.49,82.51,1400.0,71.4086,71.4086,71.3826,71.3999,1400.0
2011-06-03 11:00:00,82.48,82.57,82.48,82.56,2200.0,71.374,71.4518,71.374,71.4432,2200.0
2011-06-03 11:05:00,82.52,82.52,82.41,82.5,4600.0,71.4086,71.4086,71.3134,71.3913,4600.0
2011-06-03 11:10:00,82.52,82.54,82.39,82.5,2300.0,71.4086,71.4259,71.2961,71.3913,2300.0
2011-06-03 11:15:00,82.53,82.56,82.43,82.51,8000.0,71.4172,71.4432,71.3307,71.3999,8000.0
2011-06-03 11:20:00,82.61,82.65,82.56,82.56,600.0,71.4865,71.5211,71.4432,71.4432,600.0
2011-06-03 11:25:00,82.53,82.53,82.44,82.44,500.0,71.4172,71.4172,71.3393,71.3393,500.0
2011-06-03 11:30:00,82.5,82.56,82.43,82.49,700.0,71.3913,71.4432,71.3307,71.3826,700.0
2011-06-03 11:35:00,82.39,82.46,82.3,82.3,400.0,71.2961,71.3567,71.2182,71.2182,400.0
2011-06-03 11:40:00,82.38,82.52,82.38,82.43,2700.0,71.2874,71.4086,71.2874,71.3307,2700.0
2011-06-03 11:45:00,82.45,82.57,82.35,82.57,4400.0,71.348,71.4518,71.2615,71.4518,4400.0
2011-06-03 11:50:00,82.57,82.83,82.57,82.6,3500.0,71.4518,71.6768,71.4518,71.4778,3500.0
2011-06-03 11:55:00,82.67,82.69,82.6,82.69,800.0,71.5384,71.5557,71.4778,71.5557,800.0
2011-06-03 12:00:00,82.65,82.77,82.59,82.59,2300.0,71.5211,71.6249,71.4691,71.4691,2300.0
2011-06-03 12:05:00,82.51,82.57,82.5,82.57,1900.0,71.3999,71.4518,71.3913,71.4518,1900.0
2011-06-03 12:10:00,82.5,82.56,82.48,82.55,600.0,71.3913,71.4432,71.374,71.4345,600.0
2011-06-03 12:15:00,82.45,82.6,82.45,82.6,600.0,71.348,71.4778,71.348,71.4778,600.0
2011-06-03 12:20:00,82.6,82.76,82.6,82.6,5300.0,71.4778,71.6163,71.4778,71.4778,5300.0
2011-06-03 12:25:00,82.6,82.67,82.58,82.67,900.0,71.4778,71.5384,71.4605,71.5384,900.0
2011-06-03 12:30:00,82.64,82.76,82.6,82.76,1400.0,71.5124,71.6163,71.4778,71.6163,1400.0
2011-06-03 12:35:00,82.71,82.87,82.58,82.74,2800.0,71.573,71.7114,71.4605,71.5989,2800.0
2011-06-03 12:40:00,82.77,82.77,82.76,82.76,700.0,71.6249,71.6249,71.6163,71.6163,700.0
2011-06-03 12:45:00,82.82,82.95,82.8,82.95,1700.0,71.6682,71.7807,71.6509,71.7807,1700.0
2011-06-03 12:50:00,82.88,82.88,82.88,82.88,100.0,71.7201,71.7201,71.7201,71.7201,100.0
2011-06-03 12:55:00,82.8,82.87,82.69,82.79,2100.0,71.6509,71.7114,71.5557,71.6422,2100.0
2011-06-03 13:00:00,82.8,82.8,82.71,82.71,1200.0,71.6509,71.6509,71.573,71.573,1200.0
2011-06-03 13:05:00,82.72,82.82,82.72,82.82,2100.0,71.5816,71.6682,71.5816,71.6682,2100.0
2011-06-03 13:10:00,82.73,82.86,82.66,82.84,21800.0,71.5903,71.7028,71.5297,71.6855,21800.0
2011-06-03 13:15:00,82.84,82.99,82.71,82.99,16200.0,71.6855,71.8153,71.573,71.8153,16200.0
2011-06-03 13:20:00,82.93,82.94,82.76,82.76,2900.0,71.7634,71.772,71.6163,71.6163,2900.0
2011-06-03 13:25:00,82.75,82.75,82.72,82.74,800.0,71.6076,71.6076,71.5816,71.5989,800.0
2011-06-03 13:30:00,82.64,82.64,82.64,82.64,100.0,71.5124,71.5124,71.5124,71.5124,100.0
2011-06-03 13:35:00,82.67,82.71,82.64,82.69,2900.0,71.5384,71.573,71.5124,71.5557,2900.0
2011-06-03 13:40:00,82.66,82.73,82.66,82.68,2900.0,71.5297,71.5903,71.5297,71.547,2900.0
2011-06-03 13:45:00,82.62,82.68,82.62,82.68,900.0,71.4951,71.547,71.4951,71.547,900.0
2011-06-03 13:50:00,82.69,82.7,82.66,82.68,1000.0,71.5557,71.5643,71.5297,71.547,1000.0
2011-06-03 13:55:00,82.66,82.66,82.46,82.47,4700.0,71.5297,71.5297,71.3567,71.3653,4700.0
2011-06-03 14:00:00,82.44,82.49,82.39,82.46,2900.0,71.3393,71.3826,71.2961,71.3567,2900.0
2011-06-03 14:05:00,82.44,82.48,82.39,82.45,3400.0,71.3393,71.374,71.2961,71.348,3400.0
2011-06-03 14:10:00,82.47,82.47,82.35,82.46,1700.0,71.3653,71.3653,71.2615,71.3567,1700.0
2011-06-03 14:15:00,82.43,82.43,82.43,82.43,100.0,71.3307,71.3307,71.3307,71.3307,100.0
2011-06-03 14:20:00,82.44,82.45,82.39,82.42,1600.0,71.3393,71.348,71.2961,71.322,1600.0
2011-06-03 14:25:00,82.39,82.48,82.37,82.44,2400.0,71.2961,71.374,71.2788,71.3393,2400.0
2011-06-03 14:30:00,82.37,82.41,82.22,82.27,5800.0,71.2788,71.3134,71.149,71.1922,5800.0
2011-06-03 14:35:00,82.34,82.36,82.26,82.29,1100.0,71.2528,71.2701,71.1836,71.2095,1100.0
2011-06-03 14:40:00,82.26,82.31,82.22,82.31,1900.0,71.1836,71.2268,71.149,71.2268,1900.0
2011-06-03 14:45:00,82.35,82.38,82.25,82.3,1600.0,71.2615,71.2874,71.1749,71.2182,1600.0
2011-06-03 14:50:00,82.33,82.33,82.18,82.24,3600.0,71.2442,71.2442,71.1144,71.1663,3600.0
2011-06-03 14:55:00,82.24,82.28,82.1,82.13,1500.0,71.1663,71.2009,71.0451,71.0711,1500.0
2011-06-03 15:00:00,82.11,82.2,82.08,82.13,3600.0,71.0538,71.1317,71.0278,71.0711,3600.0
2011-06-03 15:05:00,82.09,82.09,81.92,81.95,10100.0,71.0365,71.0365,70.8894,70.9153,10100.0
2011-06-03 15:10:00,81.9,81.99,81.86,81.97,3700.0,70.8721,70.9499,70.8374,70.9326,3700.0
2011-06-03 15:15:00,82.0,82.04,81.91,81.92,5900.0,70.9586,70.9932,70.8807,70.8894,5900.0
2011-06-03 15:20:00,81.91,82.06,81.88,81.98,3800.0,70.8807,71.0105,70.8547,70.9413,3800.0
2011-06-03 15:25:00,82.04,82.07,82.0,82.0,5200.0,70.9932,71.0192,70.9586,70.9586,5200.0
2011-06-03 15:30:00,82.08,82.19,82.08,82.16,3400.0,71.0278,71.123,71.0278,71.097,3400.0
2011-06-03 15:35:00,82.15,82.2,82.06,82.2,4100.0,71.0884,71.1317,71.0105,71.1317,4100.0
2011-06-03 15:40:00,82.28,82.29,82.15,82.18,6400.0,71.2009,71.2095,71.0884,71.1144,6400.0
2011-06-03 15:45:00,82.15,82.15,82.06,82.12,5800.0,71.0884,71.0884,71.0105,71.0624,5800.0
2011-06-03 15:50:00,82.11,82.11,81.95,81.98,6000.0,71.0538,71.0538,70.9153,70.9413,6000.0
2011-06-03 15:55:00,81.99,82.14,81.99,82.06,12000.0,70.9499,71.0797,70.9499,71.0105,12000.0
2011-06-06 09:30:00,81.76,81.81,81.46,81.46,5900.0,70.7509,70.7942,70.4913,70.4913,5900.0
2011-06-06 09:35:00,81.4,81.84,81.37,81.84,3000.0,70.4394,70.8201,70.4134,70.8201,3000.0
2011-06-06 09:40:00,81.82,81.83,81.64,81.75,2900.0,70.8028,70.8115,70.6471,70.7423,2900.0
2011-06-06 09:45:00,81.74,81.74,81.28,81.29,4600.0,70.7336,70.7336,70.3355,70.3442,4600.0
2011-06-06 09:50:00,81.28,81.28,81.13,81.17,5400.0,70.3355,70.3355,70.2057,70.2404,5400.0
2011-06-06 09:55:00,81.21,81.21,81.03,81.03,2500.0,70.275,70.275,70.1192,70.1192,2500.0
2011-06-06 10:00:00,81.12,81.18,80.68,80.68,5100.0,70.1971,70.249,69.8163,69.8163,5100.0
2011-06-06 10:05:00,80.76,80.85,80.72,80.79,2500.0,69.8856,69.9634,69.8509,69.9115,2500.0
2011-06-06 10:10:00,80.79,80.98,80.79,80.94,1800.0,69.9115,70.0759,69.9115,70.0413,1800.0
2011-06-06 10:15:00,80.95,80.96,80.88,80.88,2300.0,70.05,70.0586,69.9894,69.9894,2300.0
2011-06-06 10:20:00,80.85,80.99,80.8,80.95,6000.0,69.9634,70.0846,69.9202,70.05,6000.0
2011-06-06 10:25:00,80.96,81.13,80.96,81.12,3400.0,70.0586,70.2057,70.0586,70.1971,3400.0
2011-06-06 10:30:00,81.12,81.15,81.09,81.14,2700.0,70.1971,70.223,70.1711,70.2144,2700.0
2011-06-06 10:35:00,81.11,81.17,81.11,81.11,1900.0,70.1884,70.2404,70.1884,70.1884,1900.0
2011-06-06 10:40:00,81.13,81.13,80.86,80.86,3600.0,70.2057,70.2057,69.9721,69.9721,3600.0
2011-06-06 10:45:00,80.84,80.9,80.7,80.79,4800.0,69.9548,70.0067,69.8336,69.9115,4800.0
2011-06-06 10:50:00,80.79,80.9,80.78,80.82,8900.0,69.9115,70.0067,69.9029,69.9375,8900.0
2011-06-06 10:55:00,80.79,80.79,80.67,80.77,2700.0,69.9115,69.9115,69.8077,69.8942,2700.0
2011-06-06 11:00:00,80.74,80.97,80.71,80.97,3800.0,69.8683,70.0673,69.8423,70.0673,3800.0
2011-06-06 11:05:00,80.97,81.02,80.9,80.9,4900.0,70.0673,70.1105,70.0067,70.0067,4900.0
2011-06-06 11:10:00,80.92,81.1,80.92,81.04,10900.0,70.024,70.1798,70.024,70.1279,10900.0
2011-06-06 11:15:00,81.02,81.05,80.95,81.0,4900.0,70.1105,70.1365,70.05,70.0932,4900.0
2011-06-06 11:20:00,81.02,81.08,81.01,81.08,2900.0,70.1105,70.1625,70.1019,70.1625,2900.0
2011-06-06 11:25:00,81.1,81.16,81.07,81.16,1400.0,70.1798,70.2317,70.1538,70.2317,1400.0
2011-06-06 11:30:00,81.16,81.16,81.1,81.14,1800.0,70.2317,70.2317,70.1798,70.2144,1800.0
2011-06-06 11:35:00,81.2,81.2,81.15,81.16,1000.0,70.2663,70.2663,70.223,70.2317,1000.0
2011-06-06 11:40:00,81.14,81.16,81.09,81.09,2100.0,70.2144,70.2317,70.1711,70.1711,2100.0
2011-06-06 11:45:00,81.05,81.11,81.05,81.05,1900.0,70.1365,70.1884,70.1365,70.1365,1900.0
2011-06-06 11:50:00,81.07,81.15,81.07,81.15,1400.0,70.1538,70.223,70.1538,70.223,1400.0
2011-06-06 11:55:00,81.2,81.2,81.09,81.09,2100.0,70.2663,70.2663,70.1711,70.1711,2100.0
2011-06-06 12:00:00,81.12,81.15,81.1,81.12,1700.0,70.1971,70.223,70.1798,70.1971,1700.0
2011-06-06 12:05:00,81.14,81.2,81.14,81.2,1300.0,70.2144,70.2663,70.2144,70.2663,1300.0
2011-06-06 12:10:00,81.18,81.2,81.1,81.2,1100.0,70.249,70.2663,70.1798,70.2663,1100.0
2011-06-06 12:15:00,81.2,81.2,81.17,81.17,600.0,70.2663,70.2663,70.2404,70.2404,600.0
2011-06-06 12:20:00,81.19,81.25,81.19,81.25,1400.0,70.2577,70.3096,70.2577,70.3096,1400.0
2011-06-06 12:25:00,81.25,81.29,81.25,81.29,400.0,70.3096,70.3442,70.3096,70.3442,400.0
2011-06-06 12:30:00,81.26,81.26,81.22,81.25,600.0,70.3182,70.3182,70.2836,70.3096,600.0
2011-06-06 12:35:00,81.25,81.26,81.25,81.25,2600.0,70.3096,70.3182,70.3096,70.3096,2600.0
2011-06-06 12:40:00,81.21,81.23,81.19,81.2,2400.0,70.275,70.2923,70.2577,70.2663,2400.0
2011-06-06 12:45:00,81.18,81.18,81.16,81.17,1100.0,70.249,70.249,70.2317,70.2404,1100.0
2011-06-06 12:50:00,81.18,81.22,81.18,81.22,300.0,70.249,70.2836,70.249,70.2836,300.0
2011-06-06 12:55:00,81.18,81.18,81.18,81.18,100.0,70.249,70.249,70.249,70.249,100.0
2011-06-06 13:00:00,81.18,81.18,81.15,81.15,1700.0,70.249,70.249,70.223,70.223,1700.0
2011-06-06 13:05:00,81.14,81.17,81.11,81.14,1100.0,70.2144,70.2404,70.1884,70.2144,1100.0
2011-06-06 13:10:00,81.12,81.2,81.1,81.2,3000.0,70.1971,70.2663,70.1798,70.2663,3000.0
2011-06-06 13:15:00,81.2,81.2,81.14,81.14,500.0,70.2663,70.2663,70.2144,70.2144,500.0
2011-06-06 13:20:00,81.08,81.08,81.03,81.06,700.0,70.1625,70.1625,70.1192,70.1452,700.0
2011-06-06 13:25:00,81.0,81.05,81.0,81.05,700.0,70.0932,70.1365,70.0932,70.1365,700.0
2011-06-06 13:30:00,81.01,81.03,80.9,80.94,1500.0,70.1019,70.1192,70.0067,70.0413,1500.0
2011-06-06 13:35:00,80.95,80.98,80.91,80.94,1100.0,70.05,70.0759,70.0154,70.0413,1100.0
2011-06-06 13:40:00,80.9,80.9,80.81,80.81,1300.0,70.0067,70.0067,69.9288,69.9288,1300.0
2011-06-06 13:45:00,80.84,80.84,80.73,80.82,9200.0,69.9548,69.9548,69.8596,69.9375,9200.0
2011-06-06 13:50:00,80.78,80.83,80.74,80.76,4200.0,69.9029,69.9461,69.8683,69.8856,4200.0
2011-06-06 13:55:00,80.76,80.76,80.69,80.73,5700.0,69.8856,69.8856,69.825,69.8596,5700.0
2011-06-06 14:00:00,80.81,80.9,80.8,80.81,3500.0,69.9288,70.0067,69.9202,69.9288,3500.0
2011-06-06 14:05:00,80.81,80.96,80.7,80.96,3200.0,69.9288,70.0586,69.8336,70.0586,3200.0
2011-06-06 14:10:00,80.97,81.0,80.9,81.0,1400.0,70.0673,70.0932,70.0067,70.0932,1400.0
2011-06-06 14:15:00,81.01,81.02,80.99,81.02,2700.0,70.1019,70.1105,70.0846,70.1105,2700.0
2011-06-06 14:20:00,81.05,81.14,81.05,81.11,1200.0,70.1365,70.2144,70.1365,70.1884,1200.0
2011-06-06 14:25:00,81.11,81.14,81.09,81.09,1000.0,70.1884,70.2144,70.1711,70.1711,1000.0
2011-06-06 14:30:00,81.09,81.12,81.09,81.12,600.0,70.1711,70.1971,70.1711,70.1971,600.0
2011-06-06 14:35:00,81.13,81.19,81.12,81.14,900.0,70.2057,70.2577,70.1971,70.2144,900.0
2011-06-06 14:40:00,81.14,81.19,81.1,81.17,1500.0,70.2144,70.2577,70.1798,70.2404,1500.0
2011-06-06 14:45:00,81.19,81.19,81.07,81.07,1300.0,70.2577,70.2577,70.1538,70.1538,1300.0
2011-06-06 14:50:00,81.11,81.11,81.01,81.01,800.0,70.1884,70.1884,70.1019,70.1019,800.0
2011-06-06 14:55:00,81.04,81.09,80.99,81.09,3300.0,70.1279,70.1711,70.0846,70.1711,3300.0
2011-06-06 15:00:00,81.11,81.14,81.08,81.09,1800.0,70.1884,70.2144,70.1625,70.1711,1800.0
2011-06-06 15:05:00,81.05,81.07,80.92,80.92,1700.0,70.1365,70.1538,70.024,70.024,1700.0
2011-06-06 15:10:00,80.88,80.92,80.71,80.72,2100.0,69.9894,70.024,69.8423,69.8509,2100.0
2011-06-06 15:15:00,80.72,80.79,80.7,80.78,2700.0,69.8509,69.9115,69.8336,69.9029,2700.0
2011-06-06 15:20:00,80.74,80.77,80.7,80.75,2700.0,69.8683,69.8942,69.8336,69.8769,2700.0
2011-06-06 15:25:00,80.75,80.82,80.74,80.8,4300.0,69.8769,69.9375,69.8683,69.9202,4300.0
2011-06-06 15:30:00,80.83,81.01,80.83,81.01,4400.0,69.9461,70.1019,69.9461,70.1019,4400.0
2011-06-06 15:35:00,80.99,81.02,80.95,81.02,4500.0,70.0846,70.1105,70.05,70.1105,4500.0
2011-06-06 15:40:00,81.02,81.22,81.02,81.13,5800.0,70.1105,70.2836,70.1105,70.2057,5800.0
2011-06-06 15:45:00,81.12,81.15,81.06,81.14,4300.0,70.1971,70.223,70.1452,70.2144,4300.0
2011-06-06 15:50:00,81.16,81.16,81.02,81.14,5500.0,70.2317,70.2317,70.1105,70.2144,5500.0
2011-06-06 15:55:00,81.14,81.17,80.99,80.99,10000.0,70.2144,70.2404,70.0846,70.0846,10000.0
2011-06-07 09:30:00,81.82,81.82,81.43,81.43,3900.0,70.8028,70.8028,70.4653,70.4653,3900.0
2011-06-07 09:35:00,81.55,81.55,81.19,81.29,1900.0,70.5692,70.5692,70.2577,70.3442,1900.0
2011-06-07 09:40:00,81.22,81.3,81.03,81.03,900.0,70.2836,70.3528,70.1192,70.1192,900.0
2011-06-07 09:45:00,80.95,80.95,80.79,80.85,3700.0,70.05,70.05,69.9115,69.9634,3700.0
2011-06-07 09:50:00,80.8,80.86,80.52,80.54,8300.0,69.9202,69.9721,69.6779,69.6952,8300.0
2011-06-07 09:55:00,80.59,80.86,80.52,80.73,3800.0,69.7384,69.9721,69.6779,69.8596,3800.0
2011-06-07 10:00:00,80.76,81.05,80.76,81.03,1500.0,69.8856,70.1365,69.8856,70.1192,1500.0
2011-06-07 10:05:00,81.02,81.07,81.0,81.07,1100.0,70.1105,70.1538,70.0932,70.1538,1100.0
2011-06-07 10:10:00,81.02,81.1,81.02,81.02,800.0,70.1105,70.1798,70.1105,70.1105,800.0
2011-06-07 10:15:00,81.11,81.12,81.11,81.12,200.0,70.1884,70.1971,70.1884,70.1971,200.0
2011-06-07 10:20:00,81.2,81.2,80.98,81.06,500.0,70.2663,70.2663,70.0759,70.1452,500.0
2011-06-07 10:25:00,81.0,81.0,80.84,80.94,800.0,70.0932,70.0932,69.9548,70.0413,800.0
2011-06-07 10:30:00,80.89,80.97,80.83,80.9,1900.0,69.9981,70.0673,69.9461,70.0067,1900.0
2011-06-07 10:35:00,80.96,81.05,80.88,81.05,300.0,70.0586,70.1365,69.9894,70.1365,300.0
2011-06-07 10:40:00,81.03,81.09,81.03,81.09,200.0,70.1192,70.1711,70.1192,70.1711,200.0
2011-06-07 10:45:00,81.11,81.11,81.06,81.08,400.0,70.1884,70.1884,70.1452,70.1625,400.0
2011-06-07 10:50:00,81.07,81.09,80.99,80.99,2000.0,70.1538,70.1711,70.0846,70.0846,2000.0
2011-06-07 10:55:00,80.97,81.08,80.96,81.08,800.0,70.0673,70.1625,70.0586,70.1625,800.0
2011-06-07 11:00:00,81.09,81.12,81.04,81.05,1700.0,70.1711,70.1971,70.1279,70.1365,1700.0
2011-06-07 11:05:00,81.06,81.2,81.05,81.2,1400.0,70.1452,70.2663,70.1365,70.2663,1400.0
2011-06-07 11:10:00,81.2,81.27,81.16,81.18,3500.0,70.2663,70.3269,70.2317,70.249,3500.0
2011-06-07 11:15:00,81.18,81.2,81.15,81.15,1400.0,70.249,70.2663,70.223,70.223,1400.0
2011-06-07 11:20:00,81.21,81.23,81.21,81.23,600.0,70.275,70.2923,70.275,70.2923,600.0
2011-06-07 11:25:00,81.25,81.25,81.19,81.21,2700.0,70.3096,70.3096,70.2577,70.275,2700.0
2011-06-07 11:30:00,81.21,81.3,81.21,81.28,4900.0,70.275,70.3528,70.275,70.3355,4900.0
2011-06-07 11:35:00,81.25,81.29,81.21,81.21,1700.0,70.3096,70.3442,70.275,70.275,1700.0
2011-06-07 11:40:00,81.2,81.23,81.2,81.22,6700.0,70.2663,70.2923,70.2663,70.2836,6700.0
2011-06-07 11:45:00,81.24,81.24,81.2,81.2,5800.0,70.3009,70.3009,70.2663,70.2663,5800.0
2011-06-07 11:50:00,81.2,81.26,81.2,81.22,1900.0,70.2663,70.3182,70.2663,70.2836,1900.0
2011-06-07 11:55:00,81.22,81.24,81.2,81.24,4200.0,70.2836,70.3009,70.2663,70.3009,4200.0
2011-06-07 12:00:00,81.29,81.29,81.22,81.23,1300.0,70.3442,70.3442,70.2836,70.2923,1300.0
2011-06-07 12:05:00,81.2,81.29,81.2,81.29,3100.0,70.2663,70.3442,70.2663,70.3442,3100.0
2011-06-07 12:10:00,81.27,81.27,81.2,81.23,1400.0,70.3269,70.3269,70.2663,70.2923,1400.0
2011-06-07 12:15:00,81.2,81.23,81.2,81.23,2500.0,70.2663,70.2923,70.2663,70.2923,2500.0
2011-06-07 12:20:00,81.23,81.23,81.23,81.23,0.0,70.2923,70.2923,70.2923,70.2923,0.0
2011-06-07 12:25:00,81.32,81.35,81.3,81.35,2800.0,70.3702,70.3961,70.3528,70.3961,2800.0
2011-06-07 12:30:00,81.35,81.43,81.35,81.43,3300.0,70.3961,70.4653,70.3961,70.4653,3300.0
2011-06-07 12:35:00,81.45,81.48,81.44,81.45,800.0,70.4826,70.5086,70.474,70.4826,800.0
2011-06-07 12:40:00,81.4,81.4,81.31,81.34,1000.0,70.4394,70.4394,70.3615,70.3875,1000.0
2011-06-07 12:45:00,81.34,81.44,81.34,81.4,1800.0,70.3875,70.474,70.3875,70.4394,1800.0
2011-06-07 12:50:00,81.42,81.51,81.42,81.48,1400.0,70.4567,70.5346,70.4567,70.5086,1400.0
2011-06-07 12:55:00,81.56,81.59,81.54,81.59,500.0,70.5778,70.6038,70.5605,70.6038,500.0
2011-06-07 13:00:00,81.58,81.69,81.58,81.67,2600.0,70.5951,70.6903,70.5951,70.673,2600.0
2011-06-07 13:05:00,81.71,81.72,81.71,81.71,500.0,70.7076,70.7163,70.7076,70.7076,500.0
2011-06-07 13:10:00,81.72,81.79,81.72,81.73,2300.0,70.7163,70.7769,70.7163,70.7249,2300.0
2011-06-07 13:15:00,81.71,81.74,81.68,81.7,1100.0,70.7076,70.7336,70.6817,70.699,1100.0
2011-06-07 13:20:00,81.69,81.69,81.53,81.62,5800.0,70.6903,70.6903,70.5519,70.6298,5800.0
2011-06-07 13:25:00,81.62,81.7,81.62,81.65,2100.0,70.6298,70.699,70.6298,70.6557,2100.0
2011-06-07 13:30:00,81.69,81.72,81.69,81.71,900.0,70.6903,70.7163,70.6903,70.7076,900.0
2011-06-07 13:35:00,81.69,81.78,81.69,81.78,1500.0,70.6903,70.7682,70.6903,70.7682,1500.0
2011-06-07 13:40:00,81.84,81.84,81.82,81.82,600.0,70.8201,70.8201,70.8028,70.8028,600.0
2011-06-07 13:45:00,81.78,81.78,81.72,81.72,600.0,70.7682,70.7682,70.7163,70.7163,600.0
2011-06-07 13:50:00,81.68,81.74,81.68,81.74,1200.0,70.6817,70.7336,70.6817,70.7336,1200.0
2011-06-07 13:55:00,81.78,81.78,81.66,81.67,1900.0,70.7682,70.7682,70.6644,70.673,1900.0
2011-06-07 14:00:00,81.69,81.84,81.69,81.8,2400.0,70.6903,70.8201,70.6903,70.7855,2400.0
2011-06-07 14:05:00,81.84,81.85,81.84,81.85,800.0,70.8201,70.8288,70.8201,70.8288,800.0
2011-06-07 14:10:00,81.81,81.81,81.72,81.73,1100.0,70.7942,70.7942,70.7163,70.7249,1100.0
2011-06-07 14:15:00,81.76,81.83,81.76,81.76,2800.0,70.7509,70.8115,70.7509,70.7509,2800.0
2011-06-07 14:20:00,81.73,81.74,81.71,81.71,1600.0,70.7249,70.7336,70.7076,70.7076,1600.0
2011-06-07 14:25:00,81.73,81.73,81.73,81.73,700.0,70.7249,70.7249,70.7249,70.7249,700.0
2011-06-07 14:30:00,81.69,81.69,81.52,81.54,1500.0,70.6903,70.6903,70.5432,70.5605,1500.0
2011-06-07 14:35:00,81.5,81.53,81.5,81.53,1200.0,70.5259,70.5519,70.5259,70.5519,1200.0
2011-06-07 14:40:00,81.55,81.58,81.53,81.58,1500.0,70.5692,70.5951,70.5519,70.5951,1500.0
2011-06-07 14:45:00,81.59,81.59,81.57,81.57,400.0,70.6038,70.6038,70.5865,70.5865,400.0
2011-06-07 14:50:00,81.54,81.54,81.5,81.5,200.0,70.5605,70.5605,70.5259,70.5259,200.0
2011-06-07 14:55:00,81.5,81.52,81.45,81.51,3200.0,70.5259,70.5432,70.4826,70.5346,3200.0
2011-06-07 15:00:00,81.51,81.54,81.48,81.48,1700.0,70.5346,70.5605,70.5086,70.5086,1700.0
2011-06-07 15:05:00,81.44,81.44,81.34,81.38,4000.0,70.474,70.474,70.3875,70.4221,4000.0
2011-06-07 15:10:00,81.34,81.34,81.26,81.26,2200.0,70.3875,70.3875,70.3182,70.3182,2200.0
2011-06-07 15:15:00,81.27,81.32,81.21,81.23,5500.0,70.3269,70.3702,70.275,70.2923,5500.0
2011-06-07 15:20:00,81.24,81.26,81.13,81.23,3400.0,70.3009,70.3182,70.2057,70.2923,3400.0
2011-06-07 15:25:00,81.21,81.25,81.18,81.24,1900.0,70.275,70.3096,70.249,70.3009,1900.0
2011-06-07 15:30:00,81.19,81.24,81.14,81.21,3800.0,70.2577,70.3009,70.2144,70.275,3800.0
2011-06-07 15:35:00,81.16,81.19,81.14,81.14,1000.0,70.2317,70.2577,70.2144,70.2144,1000.0
2011-06-07 15:40:00,81.1,81.17,81.05,81.05,3400.0,70.1798,70.2404,70.1365,70.1365,3400.0
2011-06-07 15:45:00,81.09,81.12,80.99,81.03,10200.0,70.1711,70.1971,70.0846,70.1192,10200.0
2011-06-07 15:50:00,80.99,81.07,80.95,81.05,8500.0,70.0846,70.1538,70.05,70.1365,8500.0
2011-06-07 15:55:00,81.04,81.06,81.0,81.01,10000.0,70.1279,70.1452,70.0932,70.1019,10000.0
2011-06-08 09:30:00,80.75,80.89,80.69,80.88,2200.0,69.8769,69.9981,69.825,69.9894,2200.0
2011-06-08 09:35:00,80.75,80.75,80.69,80.69,400.0,69.8769,69.8769,69.825,69.825,400.0
2011-06-08 09:40:00,80.76,80.88,80.75,80.75,1100.0,69.8856,69.9894,69.8769,69.8769,1100.0
2011-06-08 09:45:00,80.75,80.75,80.51,80.71,2000.0,69.8769,69.8769,69.6692,69.8423,2000.0
2011-06-08 09:50:00,80.71,80.84,80.71,80.77,2600.0,69.8423,69.9548,69.8423,69.8942,2600.0
2011-06-08 09:55:00,80.76,80.76,80.5,80.5,1200.0,69.8856,69.8856,69.6606,69.6606,1200.0
2011-06-08 10:00:00,80.5,80.69,80.5,80.64,2900.0,69.6606,69.825,69.6606,69.7817,2900.0
2011-06-08 10:05:00,80.63,80.67,80.63,80.63,1800.0,69.7731,69.8077,69.7731,69.7731,1800.0
2011-06-08 10:10:00,80.59,80.7,80.58,80.67,1600.0,69.7384,69.8336,69.7298,69.8077,1600.0
2011-06-08 10:15:00,80.66,80.67,80.55,80.55,500.0,69.799,69.8077,69.7038,69.7038,500.0
2011-06-08 10:20:00,80.45,80.45,80.43,80.44,700.0,69.6173,69.6173,69.6,69.6086,700.0
2011-06-08 10:25:00,80.37,80.44,80.35,80.44,500.0,69.5481,69.6086,69.5308,69.6086,500.0
2011-06-08 10:30:00,80.41,80.41,80.28,80.33,3400.0,69.5827,69.5827,69.4702,69.5135,3400.0
2011-06-08 10:35:00,80.32,80.52,80.31,80.33,2500.0,69.5048,69.6779,69.4962,69.5135,2500.0
2011-06-08 10:40:00,80.33,80.54,80.32,80.46,2800.0,69.5135,69.6952,69.5048,69.626,2800.0
2011-06-08 10:45:00,80.47,80.64,80.47,80.6,4100.0,69.6346,69.7817,69.6346,69.7471,4100.0
2011-06-08 10:50:00,80.6,80.6,80.5,80.51,600.0,69.7471,69.7471,69.6606,69.6692,600.0
2011-06-08 10:55:00,80.5,80.5,80.42,80.47,1900.0,69.6606,69.6606,69.5913,69.6346,1900.0
2011-06-08 11:00:00,80.5,80.63,80.5,80.63,5000.0,69.6606,69.7731,69.6606,69.7731,5000.0
2011-06-08 11:05:00,80.67,80.81,80.67,80.81,1100.0,69.8077,69.9288,69.8077,69.9288,1100.0
2011-06-08 11:10:00,80.72,80.75,80.51,80.57,2400.0,69.8509,69.8769,69.6692,69.7211,2400.0
2011-06-08 11:15:00,80.56,80.61,80.49,80.49,12800.0,69.7125,69.7558,69.6519,69.6519,12800.0
2011-06-08 11:20:00,80.45,80.48,80.43,80.48,1000.0,69.6173,69.6433,69.6,69.6433,1000.0
2011-06-08 11:25:00,80.48,80.55,80.46,80.55,2200.0,69.6433,69.7038,69.626,69.7038,2200.0
2011-06-08 11:30:00,80.5,80.56,80.48,80.55,2500.0,69.6606,69.7125,69.6433,69.7038,2500.0
2011-06-08 11:35:00,80.6,80.6,80.56,80.56,700.0,69.7471,69.7471,69.7125,69.7125,700.0
2011-06-08 11:40:00,80.56,80.56,80.45,80.55,2600.0,69.7125,69.7125,69.6173,69.7038,2600.0
2011-06-08 11:45:00,80.65,80.65,80.55,80.55,700.0,69.7904,69.7904,69.7038,69.7038,700.0
2011-06-08 11:50:00,80.58,80.58,80.58,80.58,100.0,69.7298,69.7298,69.7298,69.7298,100.0
2011-06-08 11:55:00,80.69,80.75,80.69,80.75,300.0,69.825,69.8769,69.825,69.8769,300.0
2011-06-08 12:00:00,80.74,80.89,80.74,80.88,2100.0,69.8683,69.9981,69.8683,69.9894,2100.0
2011-06-08 12:05:00,80.89,80.93,80.87,80.93,4800.0,69.9981,70.0327,69.9807,70.0327,4800.0
2011-06-08 12:10:00,80.94,81.0,80.94,80.99,4800.0,70.0413,70.0932,70.0413,70.0846,4800.0
2011-06-08 12:15:00,80.98,81.01,80.97,81.01,6700.0,70.0759,70.1019,70.0673,70.1019,6700.0
2011-06-08 12:20:00,81.02,81.03,80.81,80.81,2000.0,70.1105,70.1192,69.9288,69.9288,2000.0
2011-06-08 12:25:00,80.82,80.85,80.75,80.81,1700.0,69.9375,69.9634,69.8769,69.9288,1700.0
2011-06-08 12:30:00,80.81,80.85,80.81,80.85,300.0,69.9288,69.9634,69.9288,69.9634,300.0
2011-06-08 12:35:00,80.81,80.86,80.77,80.86,1400.0,69.9288,69.9721,69.8942,69.9721,1400.0
2011-06-08 12:40:00,80.86,80.91,80.86,80.91,300.0,69.9721,70.0154,69.9721,70.0154,300.0
2011-06-08 12:45:00,80.87,80.92,80.87,80.92,300.0,69.9807,70.024,69.9807,70.024,300.0
2011-06-08 12:50:00,80.94,80.98,80.93,80.93,900.0,70.0413,70.0759,70.0327,70.0327,900.0
2011-06-08 12:55:00,80.98,81.02,80.98,81.02,500.0,70.0759,70.1105,70.0759,70.1105,500.0
2011-06-08 13:00:00,81.04,81.07,81.04,81.04,500.0,70.1279,70.1538,70.1279,70.1279,500.0
2011-06-08 13:05:00,81.06,81.13,81.06,81.07,1000.0,70.1452,70.2057,70.1452,70.1538,1000.0
2011-06-08 13:10:00,81.05,81.05,80.99,80.99,700.0,70.1365,70.1365,70.0846,70.0846,700.0
2011-06-08 13:15:00,80.94,81.02,80.94,81.02,1200.0,70.0413,70.1105,70.0413,70.1105,1200.0
2011-06-08 13:20:00,81.0,81.0,80.96,80.96,500.0,70.0932,70.0932,70.0586,70.0586,500.0
2011-06-08 13:25:00,80.95,80.97,80.95,80.96,600.0,70.05,70.0673,70.05,70.0586,600.0
2011-06-08 13:30:00,80.95,80.95,80.85,80.85,300.0,70.05,70.05,69.9634,69.9634,300.0
2011-06-08 13:35:00,80.83,80.83,80.75,80.76,500.0,69.9461,69.9461,69.8769,69.8856,500.0
2011-06-08 13:40:00,80.71,80.73,80.68,80.68,500.0,69.8423,69.8596,69.8163,69.8163,500.0
2011-06-08 13:45:00,80.67,80.67,80.64,80.64,400.0,69.8077,69.8077,69.7817,69.7817,400.0
2011-06-08 13:50:00,80.65,80.65,80.63,80.65,300.0,69.7904,69.7904,69.7731,69.7904,300.0
2011-06-08 13:55:00,80.65,80.65,80.46,80.57,3100.0,69.7904,69.7904,69.626,69.7211,3100.0
2011-06-08 14:00:00,80.59,80.75,80.54,80.64,1100.0,69.7384,69.8769,69.6952,69.7817,1100.0
2011-06-08 14:05:00,80.65,80.8,80.65,80.67,800.0,69.7904,69.9202,69.7904,69.8077,800.0
2011-06-08 14:10:00,80.68,80.72,80.67,80.67,900.0,69.8163,69.8509,69.8077,69.8077,900.0
2011-06-08 14:15:00,80.62,80.73,80.62,80.73,900.0,69.7644,69.8596,69.7644,69.8596,900.0
2011-06-08 14:20:00,80.6,80.64,80.59,80.64,1400.0,69.7471,69.7817,69.7384,69.7817,1400.0
2011-06-08 14:25:00,80.64,80.67,80.52,80.52,2000.0,69.7817,69.8077,69.6779,69.6779,2000.0
2011-06-08 14:30:00,80.54,80.57,80.54,80.56,800.0,69.6952,69.7211,69.6952,69.7125,800.0
2011-06-08 14:35:00,80.71,80.84,80.71,80.77,3200.0,69.8423,69.9548,69.8423,69.8942,3200.0
2011-06-08 14:40:00,80.78,80.79,80.61,80.62,2300.0,69.9029,69.9115,69.7558,69.7644,2300.0
2011-06-08 14:45:00,80.66,80.67,80.64,80.64,700.0,69.799,69.8077,69.7817,69.7817,700.0
2011-06-08 14:50:00,80.62,80.71,80.62,80.71,600.0,69.7644,69.8423,69.7644,69.8423,600.0
2011-06-08 14:55:00,80.71,80.71,80.69,80.7,500.0,69.8423,69.8423,69.825,69.8336,500.0
2011-06-08 15:00:00,80.71,80.71,80.61,80.7,1800.0,69.8423,69.8423,69.7558,69.8336,1800.0
2011-06-08 15:05:00,80.71,80.74,80.65,80.67,1600.0,69.8423,69.8683,69.7904,69.8077,1600.0
2011-06-08 15:10:00,80.69,80.73,80.58,80.65,2000.0,69.825,69.8596,69.7298,69.7904,2000.0
2011-06-08 15:15:00,80.62,80.65,80.53,80.57,3000.0,69.7644,69.7904,69.6865,69.7211,3000.0
2011-06-08 15:20:00,80.56,80.62,80.5,80.58,2500.0,69.7125,69.7644,69.6606,69.7298,2500.0
2011-06-08 15:25:00,80.58,80.66,80.54,80.61,3200.0,69.7298,69.799,69.6952,69.7558,3200.0
2011-06-08 15:30:00,80.66,80.71,80.58,80.58,5400.0,69.799,69.8423,69.7298,69.7298,5400.0
2011-06-08 15:35:00,80.58,80.59,80.47,80.55,8100.0,69.7298,69.7384,69.6346,69.7038,8100.0
2011-06-08 15:40:00,80.5,80.53,80.41,80.49,6700.0,69.6606,69.6865,69.5827,69.6519,6700.0
2011-06-08 15:45:00,80.53,80.6,80.49,80.49,3600.0,69.6865,69.7471,69.6519,69.6519,3600.0
2011-06-08 15:50:00,80.52,80.61,80.51,80.55,3800.0,69.6779,69.7558,69.6692,69.7038,3800.0
2011-06-08 15:55:00,80.56,80.57,80.47,80.48,9500.0,69.7125,69.7211,69.6346,69.6433,9500.0
2011-06-09 09:30:00,80.55,80.55,80.16,80.16,5100.0,69.7038,69.7038,69.3663,69.3663,5100.0
2011-06-09 09:35:00,80.28,80.28,80.28,80.28,200.0,69.4702,69.4702,69.4702,69.4702,200.0
2011-06-09 09:40:00,80.39,80.42,80.33,80.38,600.0,69.5654,69.5913,69.5135,69.5567,600.0
2011-06-09 09:45:00,80.36,80.42,80.3,80.41,1200.0,69.5394,69.5913,69.4875,69.5827,1200.0
2011-06-09 09:50:00,80.4,80.41,80.38,80.4,600.0,69.574,69.5827,69.5567,69.574,600.0
2011-06-09 09:55:00,80.48,80.48,80.39,80.39,300.0,69.6433,69.6433,69.5654,69.5654,300.0
2011-06-09 10:00:00,80.53,80.59,80.53,80.59,900.0,69.6865,69.7384,69.6865,69.7384,900.0
2011-06-09 10:05:00,80.54,80.54,80.46,80.46,400.0,69.6952,69.6952,69.626,69.626,400.0
2011-06-09 10:10:00,80.49,80.57,80.49,80.57,400.0,69.6519,69.7211,69.6519,69.7211,400.0
2011-06-09 10:15:00,80.51,80.51,80.47,80.47,300.0,69.6692,69.6692,69.6346,69.6346,300.0
2011-06-09 10:20:00,80.4,80.48,80.39,80.39,900.0,69.574,69.6433,69.5654,69.5654,900.0
2011-06-09 10:25:00,80.37,80.49,80.33,80.45,2300.0,69.5481,69.6519,69.5135,69.6173,2300.0
2011-06-09 10:30:00,80.47,80.91,80.45,80.91,2900.0,69.6346,70.0154,69.6173,70.0154,2900.0
2011-06-09 10:35:00,80.76,80.8,80.72,80.8,2000.0,69.8856,69.9202,69.8509,69.9202,2000.0
2011-06-09 10:40:00,80.78,80.78,80.57,80.57,1500.0,69.9029,69.9029,69.7211,69.7211,1500.0
2011-06-09 10:45:00,80.59,80.62,80.59,80.6,1400.0,69.7384,69.7644,69.7384,69.7471,1400.0
2011-06-09 10:50:00,80.66,80.66,80.66,80.66,100.0,69.799,69.799,69.799,69.799,100.0
2011-06-09 10:55:00,80.68,80.71,80.68,80.71,300.0,69.8163,69.8423,69.8163,69.8423,300.0
2011-06-09 11:00:00,80.61,80.61,80.53,80.57,1200.0,69.7558,69.7558,69.6865,69.7211,1200.0
2011-06-09 11:05:00,80.61,80.65,80.55,80.56,1400.0,69.7558,69.7904,69.7038,69.7125,1400.0
2011-06-09 11:10:00,80.53,80.53,80.49,80.5,400.0,69.6865,69.6865,69.6519,69.6606,400.0
2011-06-09 11:15:00,80.5,80.54,80.5,80.51,1100.0,69.6606,69.6952,69.6606,69.6692,1100.0
2011-06-09 11:20:00,80.51,80.51,80.48,80.48,500.0,69.6692,69.6692,69.6433,69.6433,500.0
2011-06-09 11:25:00,80.38,80.38,80.3,80.3,700.0,69.5567,69.5567,69.4875,69.4875,700.0
2011-06-09 11:30:00,80.33,80.4,80.33,80.4,700.0,69.5135,69.574,69.5135,69.574,700.0
2011-06-09 11:35:00,80.42,80.42,80.42,80.42,100.0,69.5913,69.5913,69.5913,69.5913,100.0
2011-06-09 11:40:00,80.44,80.44,80.39,80.39,400.0,69.6086,69.6086,69.5654,69.5654,400.0
2011-06-09 11:45:00,80.4,80.44,80.39,80.44,700.0,69.574,69.6086,69.5654,69.6086,700.0
2011-06-09 11:50:00,80.47,80.6,80.47,80.6,1200.0,69.6346,69.7471,69.6346,69.7471,1200.0
2011-06-09 11:55:00,80.57,80.57,80.57,80.57,100.0,69.7211,69.7211,69.7211,69.7211,100.0
2011-06-09 12:00:00,80.54,80.56,80.54,80.56,400.0,69.6952,69.7125,69.6952,69.7125,400.0
2011-06-09 12:05:00,80.62,80.62,80.52,80.54,800.0,69.7644,69.7644,69.6779,69.6952,800.0
2011-06-09 12:10:00,80.61,80.62,80.58,80.61,800.0,69.7558,69.7644,69.7298,69.7558,800.0
2011-06-09 12:15:00,80.61,80.64,80.59,80.6,1900.0,69.7558,69.7817,69.7384,69.7471,1900.0
2011-06-09 12:20:00,80.6,80.62,80.6,80.62,1100.0,69.7471,69.7644,69.7471,69.7644,1100.0
2011-06-09 12:25:00,80.6,80.61,80.58,80.6,3200.0,69.7471,69.7558,69.7298,69.7471,3200.0
2011-06-09 12:30:00,80.6,80.61,80.58,80.59,5500.0,69.7471,69.7558,69.7298,69.7384,5500.0
2011-06-09 12:35:00,80.56,80.57,80.53,80.53,1600.0,69.7125,69.7211,69.6865,69.6865,1600.0
2011-06-09 12:40:00,80.53,80.54,80.52,80.53,4300.0,69.6865,69.6952,69.6779,69.6865,4300.0
2011-06-09 12:45:00,80.5,80.59,80.5,80.55,2700.0,69.6606,69.7384,69.6606,69.7038,2700.0
2011-06-09 12:50:00,80.53,80.61,80.52,80.61,2500.0,69.6865,69.7558,69.6779,69.7558,2500.0
2011-06-09 12:55:00,80.61,80.61,80.54,80.56,2700.0,69.7558,69.7558,69.6952,69.7125,2700.0
2011-06-09 13:00:00,80.55,80.55,80.55,80.55,100.0,69.7038,69.7038,69.7038,69.7038,100.0
2011-06-09 13:05:00,80.6,80.6,80.6,80.6,100.0,69.7471,69.7471,69.7471,69.7471,100.0
2011-06-09 13:10:00,80.63,80.66,80.62,80.62,1300.0,69.7731,69.799,69.7644,69.7644,1300.0
2011-06-09 13:15:00,80.62,80.65,80.61,80.64,900.0,69.7644,69.7904,69.7558,69.7817,900.0
2011-06-09 13:20:00,80.66,80.66,80.6,80.6,200.0,69.799,69.799,69.7471,69.7471,200.0
2011-06-09 13:25:00,80.61,80.61,80.57,80.59,900.0,69.7558,69.7558,69.7211,69.7384,900.0
2011-06-09 13:30:00,80.61,80.61,80.56,80.56,700.0,69.7558,69.7558,69.7125,69.7125,700.0
2011-06-09 13:35:00,80.6,80.62,80.59,80.61,1100.0,69.7471,69.7644,69.7384,69.7558,1100.0
2011-06-09 13:40:00,80.61,80.64,80.61,80.63,1900.0,69.7558,69.7817,69.7558,69.7731,1900.0
2011-06-09 13:45:00,80.65,80.71,80.61,80.68,2600.0,69.7904,69.8423,69.7558,69.8163,2600.0
2011-06-09 13:50:00,80.69,80.76,80.67,80.76,1100.0,69.825,69.8856,69.8077,69.8856,1100.0
2011-06-09 13:55:00,80.79,80.79,80.68,80.68,1100.0,69.9115,69.9115,69.8163,69.8163,1100.0
2011-06-09 14:00:00,80.69,80.82,80.68,80.81,3200.0,69.825,69.9375,69.8163,69.9288,3200.0
2011-06-09 14:05:00,80.82,80.82,80.75,80.77,1100.0,69.9375,69.9375,69.8769,69.8942,1100.0
2011-06-09 14:10:00,80.78,80.78,80.77,80.78,1000.0,69.9029,69.9029,69.8942,69.9029,1000.0
2011-06-09 14:15:00,80.82,80.85,80.82,80.82,1000.0,69.9375,69.9634,69.9375,69.9375,1000.0
2011-06-09 14:20:00,80.84,80.86,80.83,80.86,2100.0,69.9548,69.9721,69.9461,69.9721,2100.0
2011-06-09 14:25:00,80.86,80.86,80.8,80.86,1400.0,69.9721,69.9721,69.9202,69.9721,1400.0
2011-06-09 14:30:00,80.85,80.85,80.79,80.8,2500.0,69.9634,69.9634,69.9115,69.9202,2500.0
2011-06-09 14:35:00,80.78,80.79,80.73,80.79,2600.0,69.9029,69.9115,69.8596,69.9115,2600.0
2011-06-09 14:40:00,80.82,80.91,80.82,80.87,900.0,69.9375,70.0154,69.9375,69.9807,900.0
2011-06-09 14:45:00,80.82,80.82,80.79,80.81,1300.0,69.9375,69.9375,69.9115,69.9288,1300.0
2011-06-09 14:50:00,80.81,80.85,80.81,80.84,1900.0,69.9288,69.9634,69.9288,69.9548,1900.0
2011-06-09 14:55:00,80.85,80.89,80.84,80.85,65000.0,69.9634,69.9981,69.9548,69.9634,65000.0
2011-06-09 15:00:00,80.85,81.04,80.85,81.02,8600.0,69.9634,70.1279,69.9634,70.1105,8600.0
2011-06-09 15:05:00,81.01,81.06,80.99,81.04,2500.0,70.1019,70.1452,70.0846,70.1279,2500.0
2011-06-09 15:10:00,81.04,81.05,81.01,81.01,1200.0,70.1279,70.1365,70.1019,70.1019,1200.0
2011-06-09 15:15:00,81.02,81.02,80.97,80.98,4000.0,70.1105,70.1105,70.0673,70.0759,4000.0
2011-06-09 15:20:00,80.95,80.95,80.9,80.92,1700.0,70.05,70.05,70.0067,70.024,1700.0
2011-06-09 15:25:00,80.92,80.93,80.88,80.93,1800.0,70.024,70.0327,69.9894,70.0327,1800.0
2011-06-09 15:30:00,80.94,80.97,80.84,80.84,5500.0,70.0413,70.0673,69.9548,69.9548,5500.0
2011-06-09 15:35:00,80.85,80.91,80.85,80.89,5000.0,69.9634,70.0154,69.9634,69.9981,5000.0
2011-06-09 15:40:00,80.88,80.9,80.85,80.86,4900.0,69.9894,70.0067,69.9634,69.9721,4900.0
2011-06-09 15:45:00,80.85,80.85,80.68,80.71,11800.0,69.9634,69.9634,69.8163,69.8423,11800.0
2011-06-09 15:50:00,80.7,80.75,80.69,80.74,7400.0,69.8336,69.8769,69.825,69.8683,7400.0
2011-06-09 15:55:00,80.71,80.73,80.67,80.7,11500.0,69.8423,69.8596,69.8077,69.8336,11500.0
2011-06-10 09:30:00,80.24,80.4,80.0,80.23,2900.0,69.4356,69.574,69.2279,69.4269,2900.0
2011-06-10 09:35:00,80.22,80.22,80.0,80.0,1500.0,69.4183,69.4183,69.2279,69.2279,1500.0
2011-06-10 09:40:00,79.87,79.99,79.87,79.99,200.0,69.1154,69.2192,69.1154,69.2192,200.0
2011-06-10 09:45:00,79.98,79.98,79.87,79.93,1300.0,69.2106,69.2106,69.1154,69.1673,1300.0
2011-06-10 09:50:00,79.82,79.82,79.6,79.68,5100.0,69.0721,69.0721,68.8818,68.951,5100.0
2011-06-10 09:55:00,79.58,79.58,79.58,79.58,100.0,68.8644,68.8644,68.8644,68.8644,100.0
2011-06-10 10:00:00,79.5,79.6,79.47,79.6,1800.0,68.7952,68.8818,68.7693,68.8818,1800.0
2011-06-10 10:05:00,79.56,79.57,79.2,79.28,3500.0,68.8471,68.8558,68.5356,68.6048,3500.0
2011-06-10 10:10:00,79.29,79.34,79.23,79.34,1400.0,68.6135,68.6568,68.5616,68.6568,1400.0
2011-06-10 10:15:00,79.3,79.37,79.3,79.37,600.0,68.6221,68.6827,68.6221,68.6827,600.0
2011-06-10 10:20:00,79.29,79.36,79.17,79.17,3400.0,68.6135,68.6741,68.5097,68.5097,3400.0
2011-06-10 10:25:00,79.14,79.24,79.1,79.24,3800.0,68.4837,68.5702,68.4491,68.5702,3800.0
2011-06-10 10:30:00,79.23,79.24,79.09,79.23,2800.0,68.5616,68.5702,68.4404,68.5616,2800.0
2011-06-10 10:35:00,79.23,79.38,79.17,79.28,4000.0,68.5616,68.6914,68.5097,68.6048,4000.0
2011-06-10 10:40:00,79.23,79.23,79.17,79.22,1600.0,68.5616,68.5616,68.5097,68.5529,1600.0
2011-06-10 10:45:00,79.28,79.28,79.15,79.25,1300.0,68.6048,68.6048,68.4923,68.5789,1300.0
2011-06-10 10:50:00,79.32,79.32,79.03,79.03,3600.0,68.6395,68.6395,68.3885,68.3885,3600.0
2011-06-10 10:55:00,79.07,79.11,79.04,79.04,800.0,68.4231,68.4577,68.3972,68.3972,800.0
2011-06-10 11:00:00,79.04,79.1,79.01,79.01,2600.0,68.3972,68.4491,68.3712,68.3712,2600.0
2011-06-10 11:05:00,78.9,78.9,78.78,78.83,1200.0,68.276,68.276,68.1722,68.2154,1200.0
2011-06-10 11:10:00,78.82,78.85,78.77,78.77,2700.0,68.2068,68.2327,68.1635,68.1635,2700.0
2011-06-10 11:15:00,78.75,78.78,78.75,78.78,1600.0,68.1462,68.1722,68.1462,68.1722,1600.0
2011-06-10 11:20:00,78.87,79.01,78.78,79.01,1800.0,68.25,68.3712,68.1722,68.3712,1800.0
2011-06-10 11:25:00,79.03,79.08,79.0,79.0,2300.0,68.3885,68.4318,68.3625,68.3625,2300.0
2011-06-10 11:30:00,79.01,79.01,78.95,78.95,1300.0,68.3712,68.3712,68.3193,68.3193,1300.0
2011-06-10 11:35:00,78.92,79.06,78.92,78.93,1300.0,68.2933,68.4145,68.2933,68.302,1300.0
2011-06-10 11:40:00,78.93,79.08,78.93,79.02,1000.0,68.302,68.4318,68.302,68.3799,1000.0
2011-06-10 11:45:00,79.02,79.05,79.02,79.05,400.0,68.3799,68.4058,68.3799,68.4058,400.0
2011-06-10 11:50:00,79.09,79.09,79.02,79.07,600.0,68.4404,68.4404,68.3799,68.4231,600.0
2011-06-10 11:55:00,79.06,79.09,79.02,79.09,900.0,68.4145,68.4404,68.3799,68.4404,900.0
2011-06-10 12:00:00,79.12,79.18,79.12,79.16,800.0,68.4664,68.5183,68.4664,68.501,800.0
2011-06-10 12:05:00,79.16,79.19,79.13,79.14,600.0,68.501,68.527,68.475,68.4837,600.0
2011-06-10 12:10:00,79.12,79.12,79.12,79.12,700.0,68.4664,68.4664,68.4664,68.4664,700.0
2011-06-10 12:15:00,79.09,79.13,79.09,79.13,500.0,68.4404,68.475,68.4404,68.475,500.0
2011-06-10 12:20:00,79.16,79.2,79.15,79.18,1100.0,68.501,68.5356,68.4923,68.5183,1100.0
2011-06-10 12:25:00,79.15,79.16,79.09,79.09,1300.0,68.4923,68.501,68.4404,68.4404,1300.0
2011-06-10 12:30:00,79.1,79.1,79.06,79.09,600.0,68.4491,68.4491,68.4145,68.4404,600.0
2011-06-10 12:35:00,79.21,79.27,79.21,79.22,1800.0,68.5443,68.5962,68.5443,68.5529,1800.0
2011-06-10 12:40:00,79.21,79.24,79.21,79.24,500.0,68.5443,68.5702,68.5443,68.5702,500.0
2011-06-10 12:45:00,79.21,79.21,79.12,79.12,1800.0,68.5443,68.5443,68.4664,68.4664,1800.0
2011-06-10 12:50:00,79.17,79.23,79.17,79.21,2000.0,68.5097,68.5616,68.5097,68.5443,2000.0
2011-06-10 12:55:00,79.29,79.31,79.1,79.16,12200.0,68.6135,68.6308,68.4491,68.501,12200.0
2011-06-10 13:00:00,79.2,79.33,79.17,79.2,6200.0,68.5356,68.6481,68.5097,68.5356,6200.0
2011-06-10 13:05:00,79.22,79.25,79.22,79.25,300.0,68.5529,68.5789,68.5529,68.5789,300.0
2011-06-10 13:10:00,79.25,79.25,79.18,79.18,400.0,68.5789,68.5789,68.5183,68.5183,400.0
2011-06-10 13:15:00,79.1,79.11,79.1,79.11,1000.0,68.4491,68.4577,68.4491,68.4577,1000.0
2011-06-10 13:20:00,79.09,79.09,79.06,79.06,500.0,68.4404,68.4404,68.4145,68.4145,500.0
2011-06-10 13:25:00,79.03,79.09,79.03,79.08,5000.0,68.3885,68.4404,68.3885,68.4318,5000.0
2011-06-10 13:30:00,79.07,79.07,79.03,79.03,800.0,68.4231,68.4231,68.3885,68.3885,800.0
2011-06-10 13:35:00,79.01,79.03,78.92,78.92,6800.0,68.3712,68.3885,68.2933,68.2933,6800.0
2011-06-10 13:40:00,78.99,78.99,78.87,78.87,2200.0,68.3539,68.3539,68.25,68.25,2200.0
2011-06-10 13:45:00,78.8,78.89,78.8,78.85,1700.0,68.1895,68.2674,68.1895,68.2327,1700.0
2011-06-10 13:50:00,78.87,78.93,78.83,78.89,3100.0,68.25,68.302,68.2154,68.2674,3100.0
2011-06-10 13:55:00,78.92,78.92,78.81,78.81,2200.0,68.2933,68.2933,68.1981,68.1981,2200.0
2011-06-10 14:00:00,78.84,79.09,78.84,79.07,2300.0,68.2241,68.4404,68.2241,68.4231,2300.0
2011-06-10 14:05:00,79.07,79.25,79.07,79.17,4000.0,68.4231,68.5789,68.4231,68.5097,4000.0
2011-06-10 14:10:00,79.14,79.17,79.05,79.11,6100.0,68.4837,68.5097,68.4058,68.4577,6100.0
2011-06-10 14:15:00,79.13,79.21,79.08,79.2,6000.0,68.475,68.5443,68.4318,68.5356,6000.0
2011-06-10 14:20:00,79.19,79.23,78.99,79.05,5300.0,68.527,68.5616,68.3539,68.4058,5300.0
2011-06-10 14:25:00,79.07,79.13,79.06,79.06,1700.0,68.4231,68.475,68.4145,68.4145,1700.0
2011-06-10 14:30:00,79.05,79.17,79.05,79.05,2800.0,68.4058,68.5097,68.4058,68.4058,2800.0
2011-06-10 14:35:00,79.08,79.1,79.04,79.04,2800.0,68.4318,68.4491,68.3972,68.3972,2800.0
2011-06-10 14:40:00,79.03,79.15,79.02,79.05,1000.0,68.3885,68.4923,68.3799,68.4058,1000.0
2011-06-10 14:45:00,78.99,79.09,78.99,79.06,1600.0,68.3539,68.4404,68.3539,68.4145,1600.0
2011-06-10 14:50:00,79.06,79.09,79.04,79.08,1300.0,68.4145,68.4404,68.3972,68.4318,1300.0
2011-06-10 14:55:00,79.1,79.25,79.09,79.25,2700.0,68.4491,68.5789,68.4404,68.5789,2700.0
2011-06-10 15:00:00,79.35,79.39,79.28,79.3,3000.0,68.6654,68.7,68.6048,68.6221,3000.0
2011-06-10 15:05:00,79.26,79.27,79.21,79.24,2500.0,68.5875,68.5962,68.5443,68.5702,2500.0
2011-06-10 15:10:00,79.23,79.34,79.23,79.31,1700.0,68.5616,68.6568,68.5616,68.6308,1700.0
2011-06-10 15:15:00,79.29,79.36,79.29,79.32,2700.0,68.6135,68.6741,68.6135,68.6395,2700.0
2011-06-10 15:20:00,79.29,79.29,79.25,79.26,1100.0,68.6135,68.6135,68.5789,68.5875,1100.0
2011-06-10 15:25:00,79.31,79.31,79.21,79.29,5600.0,68.6308,68.6308,68.5443,68.6135,5600.0
2011-06-10 15:30:00,79.26,79.29,79.23,79.26,3300.0,68.5875,68.6135,68.5616,68.5875,3300.0
2011-06-10 15:35:00,79.27,79.27,79.16,79.19,2800.0,68.5962,68.5962,68.501,68.527,2800.0
2011-06-10 15:40:00,79.2,79.21,79.12,79.14,2700.0,68.5356,68.5443,68.4664,68.4837,2700.0
2011-06-10 15:45:00,79.11,79.12,79.0,79.07,7300.0,68.4577,68.4664,68.3625,68.4231,7300.0
2011-06-10 15:50:00,79.04,79.08,79.01,79.01,4100.0,68.3972,68.4318,68.3712,68.3712,4100.0
2011-06-10 15:55:00,79.02,79.12,79.0,79.0,13900.0,68.3799,68.4664,68.3625,68.3625,13900.0
2011-06-13 09:30:00,79.16,79.37,78.95,79.37,2600.0,68.501,68.6827,68.3193,68.6827,2600.0
2011-06-13 09:35:00,79.33,79.46,79.24,79.27,1900.0,68.6481,68.7606,68.5702,68.5962,1900.0
2011-06-13 09:40:00,79.46,79.55,79.46,79.55,500.0,68.7606,68.8385,68.7606,68.8385,500.0
2011-06-13 09:45:00,79.55,79.85,79.45,79.64,8100.0,68.8385,69.0981,68.752,68.9164,8100.0
2011-06-13 09:50:00,79.7,79.77,79.62,79.62,900.0,68.9683,69.0289,68.8991,68.8991,900.0
2011-06-13 09:55:00,79.71,79.8,79.7,79.7,1100.0,68.9769,69.0548,68.9683,68.9683,1100.0
2011-06-13 10:00:00,79.66,79.66,79.49,79.54,3600.0,68.9337,68.9337,68.7866,68.8298,3600.0
2011-06-13 10:05:00,79.58,79.59,79.48,79.59,1300.0,68.8644,68.8731,68.7779,68.8731,1300.0
2011-06-13 10:10:00,79.6,79.6,79.45,79.55,2600.0,68.8818,68.8818,68.752,68.8385,2600.0
2011-06-13 10:15:00,79.54,79.63,79.54,79.63,700.0,68.8298,68.9077,68.8298,68.9077,700.0
2011-06-13 10:20:00,79.62,79.67,79.57,79.58,1000.0,68.8991,68.9423,68.8558,68.8644,1000.0
2011-06-13 10:25:00,79.6,79.67,79.6,79.67,900.0,68.8818,68.9423,68.8818,68.9423,900.0
2011-06-13 10:30:00,79.7,79.7,79.62,79.62,1200.0,68.9683,68.9683,68.8991,68.8991,1200.0
2011-06-13 10:35:00,79.64,79.8,79.63,79.8,1300.0,68.9164,69.0548,68.9077,69.0548,1300.0
2011-06-13 10:40:00,79.78,79.8,79.71,79.73,4900.0,69.0375,69.0548,68.9769,68.9942,4900.0
2011-06-13 10:45:00,79.74,79.78,79.73,79.75,1500.0,69.0029,69.0375,68.9942,69.0116,1500.0
2011-06-13 10:50:00,79.75,79.84,79.73,79.73,1600.0,69.0116,69.0894,68.9942,68.9942,1600.0
2011-06-13 10:55:00,79.79,79.81,79.51,79.51,2300.0,69.0462,69.0635,68.8039,68.8039,2300.0
2011-06-13 11:00:00,79.52,79.55,79.5,79.5,1500.0,68.8125,68.8385,68.7952,68.7952,1500.0
2011-06-13 11:05:00,79.54,79.63,79.52,79.52,1100.0,68.8298,68.9077,68.8125,68.8125,1100.0
2011-06-13 11:10:00,79.57,79.61,79.51,79.51,2500.0,68.8558,68.8904,68.8039,68.8039,2500.0
2011-06-13 11:15:00,79.51,79.58,79.51,79.52,1400.0,68.8039,68.8644,68.8039,68.8125,1400.0
2011-06-13 11:20:00,79.59,79.64,79.59,79.62,700.0,68.8731,68.9164,68.8731,68.8991,700.0
2011-06-13 11:25:00,79.62,79.66,79.59,79.64,5400.0,68.8991,68.9337,68.8731,68.9164,5400.0
2011-06-13 11:30:00,79.63,79.69,79.63,79.65,3700.0,68.9077,68.9596,68.9077,68.925,3700.0
2011-06-13 11:35:00,79.65,79.65,79.62,79.63,900.0,68.925,68.925,68.8991,68.9077,900.0
2011-06-13 11:40:00,79.6,79.68,79.58,79.65,4900.0,68.8818,68.951,68.8644,68.925,4900.0
2011-06-13 11:45:00,79.67,79.67,79.59,79.59,1600.0,68.9423,68.9423,68.8731,68.8731,1600.0
2011-06-13 11:50:00,79.6,79.62,79.5,79.61,3100.0,68.8818,68.8991,68.7952,68.8904,3100.0
2011-06-13 11:55:00,79.6,79.6,79.54,79.56,2000.0,68.8818,68.8818,68.8298,68.8471,2000.0
2011-06-13 12:00:00,79.6,79.6,79.53,79.6,1900.0,68.8818,68.8818,68.8212,68.8818,1900.0
2011-06-13 12:05:00,79.62,79.64,79.56,79.56,2400.0,68.8991,68.9164,68.8471,68.8471,2400.0
2011-06-13 12:10:00,79.59,79.61,79.55,79.56,2100.0,68.8731,68.8904,68.8385,68.8471,2100.0
2011-06-13 12:15:00,79.58,79.61,79.41,79.41,2400.0,68.8644,68.8904,68.7173,68.7173,2400.0
2011-06-13 12:20:00,79.56,79.62,79.5,79.6,7900.0,68.8471,68.8991,68.7952,68.8818,7900.0
2011-06-13 12:25:00,79.56,79.61,79.56,79.58,2900.0,68.8471,68.8904,68.8471,68.8644,2900.0
2011-06-13 12:30:00,79.59,79.61,79.56,79.56,2700.0,68.8731,68.8904,68.8471,68.8471,2700.0
2011-06-13 12:35:00,79.55,79.55,79.48,79.55,1400.0,68.8385,68.8385,68.7779,68.8385,1400.0
2011-06-13 12:40:00,79.56,79.56,79.48,79.53,1700.0,68.8471,68.8471,68.7779,68.8212,1700.0
2011-06-13 12:45:00,79.49,79.49,79.49,79.49,200.0,68.7866,68.7866,68.7866,68.7866,200.0
2011-06-13 12:50:00,79.47,79.47,79.36,79.4,1000.0,68.7693,68.7693,68.6741,68.7087,1000.0
2011-06-13 12:55:00,79.35,79.42,79.35,79.42,2700.0,68.6654,68.726,68.6654,68.726,2700.0
2011-06-13 13:00:00,79.31,79.34,79.27,79.28,1200.0,68.6308,68.6568,68.5962,68.6048,1200.0
2011-06-13 13:05:00,79.25,79.33,79.25,79.32,1500.0,68.5789,68.6481,68.5789,68.6395,1500.0
2011-06-13 13:10:00,79.36,79.45,79.35,79.45,1100.0,68.6741,68.752,68.6654,68.752,1100.0
2011-06-13 13:15:00,79.47,79.58,79.47,79.58,900.0,68.7693,68.8644,68.7693,68.8644,900.0
2011-06-13 13:20:00,79.6,79.61,79.56,79.57,1000.0,68.8818,68.8904,68.8471,68.8558,1000.0
2011-06-13 13:25:00,79.6,79.6,79.53,79.55,1400.0,68.8818,68.8818,68.8212,68.8385,1400.0
2011-06-13 13:30:00,79.56,79.56,79.44,79.44,1100.0,68.8471,68.8471,68.7433,68.7433,1100.0
2011-06-13 13:35:00,79.45,79.57,79.45,79.54,1100.0,68.752,68.8558,68.752,68.8298,1100.0
2011-06-13 13:40:00,79.54,79.59,79.54,79.59,1400.0,68.8298,68.8731,68.8298,68.8731,1400.0
2011-06-13 13:45:00,79.57,79.57,79.47,79.49,2200.0,68.8558,68.8558,68.7693,68.7866,2200.0
2011-06-13 13:50:00,79.46,79.54,79.43,79.54,5400.0,68.7606,68.8298,68.7346,68.8298,5400.0
2011-06-13 13:55:00,79.53,79.54,79.48,79.54,5900.0,68.8212,68.8298,68.7779,68.8298,5900.0
2011-06-13 14:00:00,79.54,79.71,79.53,79.71,11700.0,68.8298,68.9769,68.8212,68.9769,11700.0
2011-06-13 14:05:00,79.72,79.93,79.72,79.85,2000.0,68.9856,69.1673,68.9856,69.0981,2000.0
2011-06-13 14:10:00,79.85,79.91,79.81,79.84,2400.0,69.0981,69.15,69.0635,69.0894,2400.0
2011-06-13 14:15:00,79.84,79.85,79.75,79.79,1800.0,69.0894,69.0981,69.0116,69.0462,1800.0
2011-06-13 14:20:00,79.84,79.88,79.84,79.87,900.0,69.0894,69.1241,69.0894,69.1154,900.0
2011-06-13 14:25:00,79.83,79.83,79.75,79.75,500.0,69.0808,69.0808,69.0116,69.0116,500.0
2011-06-13 14:30:00,79.68,79.78,79.63,79.63,2200.0,68.951,69.0375,68.9077,68.9077,2200.0
2011-06-13 14:35:00,79.67,79.68,79.63,79.63,600.0,68.9423,68.951,68.9077,68.9077,600.0
2011-06-13 14:40:00,79.64,79.8,79.62,79.8,1300.0,68.9164,69.0548,68.8991,69.0548,1300.0
2011-06-13 14:45:00,79.87,79.87,79.76,79.81,1100.0,69.1154,69.1154,69.0202,69.0635,1100.0
2011-06-13 14:50:00,79.85,79.85,79.77,79.77,1400.0,69.0981,69.0981,69.0289,69.0289,1400.0
2011-06-13 14:55:00,79.76,79.77,79.62,79.62,1000.0,69.0202,69.0289,68.8991,68.8991,1000.0
2011-06-13 15:00:00,79.6,79.68,79.59,79.68,400.0,68.8818,68.951,68.8731,68.951,400.0
2011-06-13 15:05:00,79.64,79.71,79.61,79.61,1100.0,68.9164,68.9769,68.8904,68.8904,1100.0
2011-06-13 15:10:00,79.58,79.63,79.54,79.56,2400.0,68.8644,68.9077,68.8298,68.8471,2400.0
2011-06-13 15:15:00,79.53,79.63,79.5,79.61,2100.0,68.8212,68.9077,68.7952,68.8904,2100.0
2011-06-13 15:20:00,79.62,79.63,79.59,79.61,1900.0,68.8991,68.9077,68.8731,68.8904,1900.0
2011-06-13 15:25:00,79.61,79.66,79.61,79.62,1800.0,68.8904,68.9337,68.8904,68.8991,1800.0
2011-06-13 15:30:00,79.57,79.65,79.51,79.57,3500.0,68.8558,68.925,68.8039,68.8558,3500.0
2011-06-13 15:35:00,79.54,79.59,79.46,79.46,2300.0,68.8298,68.8731,68.7606,68.7606,2300.0
2011-06-13 15:40:00,79.44,79.56,79.39,79.47,5300.0,68.7433,68.8471,68.7,68.7693,5300.0
2011-06-13 15:45:00,79.44,79.51,79.39,79.48,4300.0,68.7433,68.8039,68.7,68.7779,4300.0
2011-06-13 15:50:00,79.44,79.52,79.4,79.51,5200.0,68.7433,68.8125,68.7087,68.8039,5200.0
2011-06-13 15:55:00,79.53,79.53,79.35,79.38,11900.0,68.8212,68.8212,68.6654,68.6914,11900.0
2011-06-14 09:30:00,80.26,80.51,80.26,80.3,3700.0,69.4529,69.6692,69.4529,69.4875,3700.0
2011-06-14 09:35:00,80.31,80.47,80.26,80.35,3200.0,69.4962,69.6346,69.4529,69.5308,3200.0
2011-06-14 09:40:00,80.29,80.35,80.27,80.35,6900.0,69.4788,69.5308,69.4615,69.5308,6900.0
2011-06-14 09:45:00,80.35,80.37,80.33,80.33,9100.0,69.5308,69.5481,69.5135,69.5135,9100.0
2011-06-14 09:50:00,80.35,80.37,80.31,80.35,6500.0,69.5308,69.5481,69.4962,69.5308,6500.0
2011-06-14 09:55:00,80.35,80.6,80.34,80.5,13000.0,69.5308,69.7471,69.5221,69.6606,13000.0
2011-06-14 10:00:00,80.5,80.64,80.41,80.64,22100.0,69.6606,69.7817,69.5827,69.7817,22100.0
2011-06-14 10:05:00,80.66,80.66,80.48,80.63,4400.0,69.799,69.799,69.6433,69.7731,4400.0
2011-06-14 10:10:00,80.56,80.59,80.46,80.51,3300.0,69.7125,69.7384,69.626,69.6692,3300.0
2011-06-14 10:15:00,80.43,80.47,80.34,80.34,2500.0,69.6,69.6346,69.5221,69.5221,2500.0
2011-06-14 10:20:00,80.37,80.57,80.36,80.57,1000.0,69.5481,69.7211,69.5394,69.7211,1000.0
2011-06-14 10:25:00,80.59,80.71,80.56,80.67,5600.0,69.7384,69.8423,69.7125,69.8077,5600.0
2011-06-14 10:30:00,80.67,80.74,80.58,80.58,5900.0,69.8077,69.8683,69.7298,69.7298,5900.0
2011-06-14 10:35:00,80.61,80.63,80.52,80.62,2100.0,69.7558,69.7731,69.6779,69.7644,2100.0
2011-06-14 10:40:00,80.63,80.9,80.63,80.83,3000.0,69.7731,70.0067,69.7731,69.9461,3000.0
2011-06-14 10:45:00,80.78,80.81,80.77,80.78,2600.0,69.9029,69.9288,69.8942,69.9029,2600.0
2011-06-14 10:50:00,80.78,80.81,80.48,80.74,8600.0,69.9029,69.9288,69.6433,69.8683,8600.0
2011-06-14 10:55:00,80.73,81.06,80.73,81.01,4100.0,69.8596,70.1452,69.8596,70.1019,4100.0
2011-06-14 11:00:00,81.07,81.07,80.8,80.86,8400.0,70.1538,70.1538,69.9202,69.9721,8400.0
2011-06-14 11:05:00,80.85,81.17,80.83,81.15,3600.0,69.9634,70.2404,69.9461,70.223,3600.0
2011-06-14 11:10:00,81.2,81.32,80.96,81.06,17100.0,70.2663,70.3702,70.0586,70.1452,17100.0
2011-06-14 11:15:00,81.12,81.22,81.02,81.17,9700.0,70.1971,70.2836,70.1105,70.2404,9700.0
2011-06-14 11:20:00,81.15,81.19,80.97,80.97,4300.0,70.223,70.2577,70.0673,70.0673,4300.0
2011-06-14 11:25:00,81.01,81.01,80.93,80.94,1400.0,70.1019,70.1019,70.0327,70.0413,1400.0
2011-06-14 11:30:00,81.0,81.08,80.86,80.96,3400.0,70.0932,70.1625,69.9721,70.0586,3400.0
2011-06-14 11:35:00,80.92,81.03,80.92,80.96,2200.0,70.024,70.1192,70.024,70.0586,2200.0
2011-06-14 11:40:00,81.03,81.11,80.99,81.09,4800.0,70.1192,70.1884,70.0846,70.1711,4800.0
2011-06-14 11:45:00,81.09,81.23,81.09,81.23,4000.0,70.1711,70.2923,70.1711,70.2923,4000.0
2011-06-14 11:50:00,81.25,81.26,81.14,81.17,2900.0,70.3096,70.3182,70.2144,70.2404,2900.0
2011-06-14 11:55:00,81.23,81.33,81.23,81.33,200.0,70.2923,70.3788,70.2923,70.3788,200.0
2011-06-14 12:00:00,81.33,81.39,81.1,81.38,8400.0,70.3788,70.4307,70.1798,70.4221,8400.0
2011-06-14 12:05:00,81.4,81.4,81.16,81.33,10700.0,70.4394,70.4394,70.2317,70.3788,10700.0
2011-06-14 12:10:00,81.29,81.34,81.22,81.31,2600.0,70.3442,70.3875,70.2836,70.3615,2600.0
2011-06-14 12:15:00,81.3,81.32,81.12,81.24,6000.0,70.3528,70.3702,70.1971,70.3009,6000.0
2011-06-14 12:20:00,81.24,81.27,81.24,81.27,800.0,70.3009,70.3269,70.3009,70.3269,800.0
2011-06-14 12:25:00,81.3,81.48,81.29,81.33,7400.0,70.3528,70.5086,70.3442,70.3788,7400.0
2011-06-14 12:30:00,81.38,81.55,81.35,81.55,7200.0,70.4221,70.5692,70.3961,70.5692,7200.0
2011-06-14 12:35:00,81.56,81.61,81.35,81.61,13900.0,70.5778,70.6211,70.3961,70.6211,13900.0
2011-06-14 12:40:00,81.59,81.67,81.56,81.67,2200.0,70.6038,70.673,70.5778,70.673,2200.0
2011-06-14 12:45:00,81.64,81.64,81.46,81.58,18500.0,70.6471,70.6471,70.4913,70.5951,18500.0
2011-06-14 12:50:00,81.59,81.82,81.45,81.81,25200.0,70.6038,70.8028,70.4826,70.7942,25200.0
2011-06-14 12:55:00,81.84,82.19,81.84,82.01,16800.0,70.8201,71.123,70.8201,70.9672,16800.0
2011-06-14 13:00:00,82.0,82.01,81.79,81.93,7300.0,70.9586,70.9672,70.7769,70.898,7300.0
2011-06-14 13:05:00,81.94,82.12,81.92,82.09,3300.0,70.9067,71.0624,70.8894,71.0365,3300.0
2011-06-14 13:10:00,82.17,82.55,82.1,82.52,9900.0,71.1057,71.4345,71.0451,71.4086,9900.0
2011-06-14 13:15:00,82.51,82.67,82.43,82.52,30000.0,71.3999,71.5384,71.3307,71.4086,30000.0
2011-06-14 13:20:00,82.45,82.5,82.41,82.47,3500.0,71.348,71.3913,71.3134,71.3653,3500.0
2011-06-14 13:25:00,82.48,82.76,82.45,82.74,22900.0,71.374,71.6163,71.348,71.5989,22900.0
2011-06-14 13:30:00,82.72,82.82,82.72,82.81,4200.0,71.5816,71.6682,71.5816,71.6595,4200.0
2011-06-14 13:35:00,82.79,82.9,82.77,82.83,3300.0,71.6422,71.7374,71.6249,71.6768,3300.0
2011-06-14 13:40:00,82.78,82.78,82.63,82.63,1100.0,71.6336,71.6336,71.5038,71.5038,1100.0
2011-06-14 13:45:00,82.59,82.59,82.43,82.43,2500.0,71.4691,71.4691,71.3307,71.3307,2500.0
2011-06-14 13:50:00,82.43,82.43,81.91,82.16,21800.0,71.3307,71.3307,70.8807,71.097,21800.0
2011-06-14 13:55:00,82.17,82.18,81.78,82.09,7300.0,71.1057,71.1144,70.7682,71.0365,7300.0
2011-06-14 14:00:00,82.09,82.21,82.09,82.16,4600.0,71.0365,71.1403,71.0365,71.097,4600.0
2011-06-14 14:05:00,82.23,82.44,82.2,82.42,10300.0,71.1576,71.3393,71.1317,71.322,10300.0
2011-06-14 14:10:00,82.43,82.56,82.43,82.52,18300.0,71.3307,71.4432,71.3307,71.4086,18300.0
2011-06-14 14:15:00,82.54,82.57,82.5,82.5,3100.0,71.4259,71.4518,71.3913,71.3913,3100.0
2011-06-14 14:20:00,82.5,82.51,82.42,82.42,2000.0,71.3913,71.3999,71.322,71.322,2000.0
2011-06-14 14:25:00,82.44,82.45,82.39,82.4,1700.0,71.3393,71.348,71.2961,71.3047,1700.0
2011-06-14 14:30:00,82.41,82.42,82.34,82.34,4900.0,71.3134,71.322,71.2528,71.2528,4900.0
2011-06-14 14:35:00,82.34,82.36,82.13,82.36,20900.0,71.2528,71.2701,71.0711,71.2701,20900.0
2011-06-14 14:40:00,82.3,82.42,82.29,82.38,5700.0,71.2182,71.322,71.2095,71.2874,5700.0
2011-06-14 14:45:00,82.41,82.57,82.37,82.5,26200.0,71.3134,71.4518,71.2788,71.3913,26200.0
2011-06-14 14:50:00,82.53,82.54,82.38,82.4,7700.0,71.4172,71.4259,71.2874,71.3047,7700.0
2011-06-14 14:55:00,82.36,82.39,82.34,82.35,1800.0,71.2701,71.2961,71.2528,71.2615,1800.0
2011-06-14 15:00:00,82.34,82.47,82.33,82.46,3400.0,71.2528,71.3653,71.2442,71.3567,3400.0
2011-06-14 15:05:00,82.45,82.45,82.33,82.37,2600.0,71.348,71.348,71.2442,71.2788,2600.0
2011-06-14 15:10:00,82.39,82.44,82.34,82.44,3100.0,71.2961,71.3393,71.2528,71.3393,3100.0
2011-06-14 15:15:00,82.44,82.51,82.3,82.37,8600.0,71.3393,71.3999,71.2182,71.2788,8600.0
2011-06-14 15:20:00,82.36,82.41,82.31,82.33,3300.0,71.2701,71.3134,71.2268,71.2442,3300.0
2011-06-14 15:25:00,82.33,82.42,82.32,82.42,13700.0,71.2442,71.322,71.2355,71.322,13700.0
2011-06-14 15:30:00,82.42,82.46,82.38,82.42,16600.0,71.322,71.3567,71.2874,71.322,16600.0
2011-06-14 15:35:00,82.43,82.45,82.36,82.39,16400.0,71.3307,71.348,71.2701,71.2961,16400.0
2011-06-14 15:40:00,82.41,82.53,82.38,82.52,15100.0,71.3134,71.4172,71.2874,71.4086,15100.0
2011-06-14 15:45:00,82.5,82.5,82.29,82.35,17700.0,71.3913,71.3913,71.2095,71.2615,17700.0
2011-06-14 15:50:00,82.34,82.43,82.29,82.29,16600.0,71.2528,71.3307,71.2095,71.2095,16600.0
2011-06-14 15:55:00,82.29,82.35,82.19,82.35,40200.0,71.2095,71.2615,71.123,71.2615,40200.0
2011-06-15 09:30:00,81.24,81.65,80.87,80.9,10600.0,70.3009,70.6557,69.9807,70.0067,10600.0
2011-06-15 09:35:00,81.06,81.13,80.89,80.99,1700.0,70.1452,70.2057,69.9981,70.0846,1700.0
2011-06-15 09:40:00,80.82,80.82,80.6,80.77,5900.0,69.9375,69.9375,69.7471,69.8942,5900.0
2011-06-15 09:45:00,80.72,80.91,80.72,80.8,4700.0,69.8509,70.0154,69.8509,69.9202,4700.0
2011-06-15 09:50:00,80.76,81.12,80.74,81.12,5800.0,69.8856,70.1971,69.8683,70.1971,5800.0
2011-06-15 09:55:00,81.04,81.09,80.79,80.85,3400.0,70.1279,70.1711,69.9115,69.9634,3400.0
2011-06-15 10:00:00,80.88,80.94,80.79,80.79,5900.0,69.9894,70.0413,69.9115,69.9115,5900.0
2011-06-15 10:05:00,80.84,80.98,80.84,80.98,3200.0,69.9548,70.0759,69.9548,70.0759,3200.0
2011-06-15 10:10:00,80.95,81.13,80.84,81.09,6800.0,70.05,70.2057,69.9548,70.1711,6800.0
2011-06-15 10:15:00,81.13,81.26,81.07,81.23,4500.0,70.2057,70.3182,70.1538,70.2923,4500.0
2011-06-15 10:20:00,81.19,81.24,81.16,81.23,1800.0,70.2577,70.3009,70.2317,70.2923,1800.0
2011-06-15 10:25:00,81.22,81.22,81.07,81.08,4600.0,70.2836,70.2836,70.1538,70.1625,4600.0
2011-06-15 10:30:00,81.12,81.21,81.07,81.15,4500.0,70.1971,70.275,70.1538,70.223,4500.0
2011-06-15 10:35:00,81.11,81.18,81.06,81.12,4400.0,70.1884,70.249,70.1452,70.1971,4400.0
2011-06-15 10:40:00,81.12,81.2,81.08,81.09,4000.0,70.1971,70.2663,70.1625,70.1711,4000.0
2011-06-15 10:45:00,81.13,81.27,81.13,81.24,3600.0,70.2057,70.3269,70.2057,70.3009,3600.0
2011-06-15 10:50:00,81.26,81.26,80.98,80.98,6400.0,70.3182,70.3182,70.0759,70.0759,6400.0
2011-06-15 10:55:00,80.98,81.17,80.97,81.17,3100.0,70.0759,70.2404,70.0673,70.2404,3100.0
2011-06-15 11:00:00,81.13,81.13,80.9,80.98,4600.0,70.2057,70.2057,70.0067,70.0759,4600.0
2011-06-15 11:05:00,81.0,81.0,80.81,80.81,3300.0,70.0932,70.0932,69.9288,69.9288,3300.0
2011-06-15 11:10:00,80.8,80.87,80.75,80.75,6700.0,69.9202,69.9807,69.8769,69.8769,6700.0
2011-06-15 11:15:00,80.75,80.79,80.7,80.71,1700.0,69.8769,69.9115,69.8336,69.8423,1700.0
2011-06-15 11:20:00,80.71,80.83,80.7,80.83,3100.0,69.8423,69.9461,69.8336,69.9461,3100.0
2011-06-15 11:25:00,80.8,80.89,80.75,80.79,6500.0,69.9202,69.9981,69.8769,69.9115,6500.0
2011-06-15 11:30:00,80.83,80.85,80.75,80.79,4200.0,69.9461,69.9634,69.8769,69.9115,4200.0
2011-06-15 11:35:00,80.78,80.83,80.7,80.76,15000.0,69.9029,69.9461,69.8336,69.8856,15000.0
2011-06-15 11:40:00,80.73,80.81,80.66,80.78,13000.0,69.8596,69.9288,69.799,69.9029,13000.0
2011-06-15 11:45:00,80.77,80.81,80.68,80.7,4600.0,69.8942,69.9288,69.8163,69.8336,4600.0
2011-06-15 11:50:00,80.65,80.8,80.65,80.79,4600.0,69.7904,69.9202,69.7904,69.9115,4600.0
2011-06-15 11:55:00,80.84,80.88,80.65,80.88,10700.0,69.9548,69.9894,69.7904,69.9894,10700.0
2011-06-15 12:00:00,80.84,80.95,80.84,80.85,5600.0,69.9548,70.05,69.9548,69.9634,5600.0
2011-06-15 12:05:00,80.83,80.83,80.7,80.7,2300.0,69.9461,69.9461,69.8336,69.8336,2300.0
2011-06-15 12:10:00,80.7,80.7,80.61,80.61,3900.0,69.8336,69.8336,69.7558,69.7558,3900.0
2011-06-15 12:15:00,80.62,80.62,80.24,80.29,3300.0,69.7644,69.7644,69.4356,69.4788,3300.0
2011-06-15 12:20:00,80.31,80.36,80.03,80.03,2300.0,69.4962,69.5394,69.2539,69.2539,2300.0
2011-06-15 12:25:00,80.1,80.23,80.06,80.13,3100.0,69.3144,69.4269,69.2798,69.3404,3100.0
2011-06-15 12:30:00,80.14,80.24,80.14,80.24,5600.0,69.349,69.4356,69.349,69.4356,5600.0
2011-06-15 12:35:00,80.17,80.17,80.0,80.04,5000.0,69.375,69.375,69.2279,69.2625,5000.0
2011-06-15 12:40:00,80.08,80.18,80.07,80.18,1900.0,69.2971,69.3837,69.2885,69.3837,1900.0
2011-06-15 12:45:00,80.06,80.11,80.04,80.04,1500.0,69.2798,69.3231,69.2625,69.2625,1500.0
2011-06-15 12:50:00,80.05,80.12,80.05,80.08,800.0,69.2712,69.3317,69.2712,69.2971,800.0
2011-06-15 12:55:00,80.08,80.08,79.78,79.91,4700.0,69.2971,69.2971,69.0375,69.15,4700.0
2011-06-15 13:00:00,79.96,79.97,79.78,79.79,3300.0,69.1933,69.2019,69.0375,69.0462,3300.0
2011-06-15 13:05:00,79.83,79.88,79.75,79.75,2500.0,69.0808,69.1241,69.0116,69.0116,2500.0
2011-06-15 13:10:00,79.73,79.83,79.68,79.79,2300.0,68.9942,69.0808,68.951,69.0462,2300.0
2011-06-15 13:15:00,79.79,79.84,79.79,79.81,700.0,69.0462,69.0894,69.0462,69.0635,700.0
2011-06-15 13:20:00,79.69,79.77,79.64,79.77,2800.0,68.9596,69.0289,68.9164,69.0289,2800.0
2011-06-15 13:25:00,79.8,79.83,79.74,79.8,4200.0,69.0548,69.0808,69.0029,69.0548,4200.0
2011-06-15 13:30:00,79.73,79.74,79.58,79.62,6700.0,68.9942,69.0029,68.8644,68.8991,6700.0
2011-06-15 13:35:00,79.58,79.63,79.5,79.63,4500.0,68.8644,68.9077,68.7952,68.9077,4500.0
2011-06-15 13:40:00,79.61,79.67,79.6,79.6,1300.0,68.8904,68.9423,68.8818,68.8818,1300.0
2011-06-15 13:45:00,79.59,79.59,79.5,79.55,2900.0,68.8731,68.8731,68.7952,68.8385,2900.0
2011-06-15 13:50:00,79.55,79.55,79.31,79.39,2700.0,68.8385,68.8385,68.6308,68.7,2700.0
2011-06-15 13:55:00,79.37,79.48,79.37,79.48,6100.0,68.6827,68.7779,68.6827,68.7779,6100.0
2011-06-15 14:00:00,79.48,79.64,79.48,79.55,5100.0,68.7779,68.9164,68.7779,68.8385,5100.0
2011-06-15 14:05:00,79.54,79.77,79.54,79.61,7100.0,68.8298,69.0289,68.8298,68.8904,7100.0
2011-06-15 14:10:00,79.58,79.64,79.55,79.59,4300.0,68.8644,68.9164,68.8385,68.8731,4300.0
2011-06-15 14:15:00,79.59,79.69,79.59,79.67,9000.0,68.8731,68.9596,68.8731,68.9423,9000.0
2011-06-15 14:20:00,79.65,79.75,79.65,79.7,11900.0,68.925,69.0116,68.925,68.9683,11900.0
2011-06-15 14:25:00,79.69,79.74,79.56,79.6,5800.0,68.9596,69.0029,68.8471,68.8818,5800.0
2011-06-15 14:30:00,79.65,79.78,79.65,79.78,4900.0,68.925,69.0375,68.925,69.0375,4900.0
2011-06-15 14:35:00,79.79,79.8,79.72,79.74,4600.0,69.0462,69.0548,68.9856,69.0029,4600.0
2011-06-15 14:40:00,79.74,79.84,79.71,79.77,13300.0,69.0029,69.0894,68.9769,69.0289,13300.0
2011-06-15 14:45:00,79.77,79.89,79.53,79.69,14100.0,69.0289,69.1327,68.8212,68.9596,14100.0
2011-06-15 14:50:00,79.64,79.66,79.49,79.49,11900.0,68.9164,68.9337,68.7866,68.7866,11900.0
2011-06-15 14:55:00,79.54,79.54,79.38,79.38,3000.0,68.8298,68.8298,68.6914,68.6914,3000.0
2011-06-15 15:00:00,79.38,79.47,79.3,79.41,4800.0,68.6914,68.7693,68.6221,68.7173,4800.0
2011-06-15 15:05:00,79.34,79.35,79.26,79.29,3300.0,68.6568,68.6654,68.5875,68.6135,3300.0
2011-06-15 15:10:00,79.27,79.32,79.2,79.24,3800.0,68.5962,68.6395,68.5356,68.5702,3800.0
2011-06-15 15:15:00,79.26,79.29,79.17,79.23,4600.0,68.5875,68.6135,68.5097,68.5616,4600.0
2011-06-15 15:20:00,79.23,79.37,79.17,79.32,5900.0,68.5616,68.6827,68.5097,68.6395,5900.0
2011-06-15 15:25:00,79.32,79.38,79.28,79.29,4600.0,68.6395,68.6914,68.6048,68.6135,4600.0
2011-06-15 15:30:00,79.34,79.44,79.26,79.42,7200.0,68.6568,68.7433,68.5875,68.726,7200.0
2011-06-15 15:35:00,79.44,79.57,79.4,79.48,17900.0,68.7433,68.8558,68.7087,68.7779,17900.0
2011-06-15 15:40:00,79.51,79.62,79.48,79.59,8400.0,68.8039,68.8991,68.7779,68.8731,8400.0
2011-06-15 15:45:00,79.6,79.73,79.55,79.7,11900.0,68.8818,68.9942,68.8385,68.9683,11900.0
2011-06-15 15:50:00,79.7,79.82,79.64,79.82,10500.0,68.9683,69.0721,68.9164,69.0721,10500.0
2011-06-15 15:55:00,79.81,79.9,79.68,79.73,25800.0,69.0635,69.1414,68.951,68.9942,25800.0
2011-06-16 09:30:00,79.8,79.8,79.56,79.64,1900.0,69.0548,69.0548,68.8471,68.9164,1900.0
2011-06-16 09:35:00,79.71,80.27,79.71,80.17,2600.0,68.9769,69.4615,68.9769,69.375,2600.0
2011-06-16 09:40:00,80.17,80.24,80.1,80.1,700.0,69.375,69.4356,69.3144,69.3144,700.0
2011-06-16 09:45:00,80.18,80.18,80.11,80.14,300.0,69.3837,69.3837,69.3231,69.349,300.0
2011-06-16 09:50:00,80.15,80.25,80.06,80.25,2500.0,69.3577,69.4442,69.2798,69.4442,2500.0
2011-06-16 09:55:00,80.25,80.26,80.19,80.23,700.0,69.4442,69.4529,69.3923,69.4269,700.0
2011-06-16 10:00:00,80.13,80.13,79.75,80.01,4600.0,69.3404,69.3404,69.0116,69.2365,4600.0
2011-06-16 10:05:00,80.04,80.17,80.03,80.17,900.0,69.2625,69.375,69.2539,69.375,900.0
2011-06-16 10:10:00,80.16,80.4,80.16,80.4,3900.0,69.3663,69.574,69.3663,69.574,3900.0
2011-06-16 10:15:00,80.43,80.5,80.24,80.24,4500.0,69.6,69.6606,69.4356,69.4356,4500.0
2011-06-16 10:20:00,80.33,80.33,80.26,80.32,2600.0,69.5135,69.5135,69.4529,69.5048,2600.0
2011-06-16 10:25:00,80.34,80.35,80.15,80.18,3500.0,69.5221,69.5308,69.3577,69.3837,3500.0
2011-06-16 10:30:00,80.17,80.19,80.15,80.16,2200.0,69.375,69.3923,69.3577,69.3663,2200.0
2011-06-16 10:35:00,80.23,80.44,80.23,80.44,3800.0,69.4269,69.6086,69.4269,69.6086,3800.0
2011-06-16 10:40:00,80.41,80.44,80.35,80.41,2400.0,69.5827,69.6086,69.5308,69.5827,2400.0
2011-06-16 10:45:00,80.44,80.44,80.38,80.39,2300.0,69.6086,69.6086,69.5567,69.5654,2300.0
2011-06-16 10:50:00,80.39,80.4,80.31,80.31,2000.0,69.5654,69.574,69.4962,69.4962,2000.0
2011-06-16 10:55:00,80.3,80.32,80.24,80.25,2700.0,69.4875,69.5048,69.4356,69.4442,2700.0
2011-06-16 11:00:00,80.19,80.19,80.12,80.13,2100.0,69.3923,69.3923,69.3317,69.3404,2100.0
2011-06-16 11:05:00,80.08,80.11,79.99,80.11,2200.0,69.2971,69.3231,69.2192,69.3231,2200.0
2011-06-16 11:10:00,80.1,80.21,80.0,80.21,7000.0,69.3144,69.4096,69.2279,69.4096,7000.0
2011-06-16 11:15:00,80.23,80.59,80.22,80.58,6300.0,69.4269,69.7384,69.4183,69.7298,6300.0
2011-06-16 11:20:00,80.65,80.65,80.33,80.38,7400.0,69.7904,69.7904,69.5135,69.5567,7400.0
2011-06-16 11:25:00,80.4,80.63,80.4,80.63,1400.0,69.574,69.7731,69.574,69.7731,1400.0
2011-06-16 11:30:00,80.62,80.7,80.57,80.57,5000.0,69.7644,69.8336,69.7211,69.7211,5000.0
2011-06-16 11:35:00,80.55,80.65,80.55,80.57,2800.0,69.7038,69.7904,69.7038,69.7211,2800.0
2011-06-16 11:40:00,80.59,80.62,80.54,80.6,3000.0,69.7384,69.7644,69.6952,69.7471,3000.0
2011-06-16 11:45:00,80.61,80.9,80.61,80.78,6400.0,69.7558,70.0067,69.7558,69.9029,6400.0
2011-06-16 11:50:00,80.76,80.76,80.73,80.74,600.0,69.8856,69.8856,69.8596,69.8683,600.0
2011-06-16 11:55:00,80.68,80.73,80.62,80.65,2700.0,69.8163,69.8596,69.7644,69.7904,2700.0
2011-06-16 12:00:00,80.67,80.84,80.63,80.84,1200.0,69.8077,69.9548,69.7731,69.9548,1200.0
2011-06-16 12:05:00,80.86,80.86,80.81,80.81,2200.0,69.9721,69.9721,69.9288,69.9288,2200.0
2011-06-16 12:10:00,80.79,80.79,80.71,80.71,3100.0,69.9115,69.9115,69.8423,69.8423,3100.0
2011-06-16 12:15:00,80.63,80.78,80.58,80.78,1100.0,69.7731,69.9029,69.7298,69.9029,1100.0
2011-06-16 12:20:00,80.78,80.91,80.78,80.84,3500.0,69.9029,70.0154,69.9029,69.9548,3500.0
2011-06-16 12:25:00,80.86,81.02,80.85,81.02,1000.0,69.9721,70.1105,69.9634,70.1105,1000.0
2011-06-16 12:30:00,81.02,81.04,80.85,80.85,2400.0,70.1105,70.1279,69.9634,69.9634,2400.0
2011-06-16 12:35:00,80.87,80.91,80.85,80.88,1700.0,69.9807,70.0154,69.9634,69.9894,1700.0
2011-06-16 12:40:00,80.88,80.88,80.77,80.81,1800.0,69.9894,69.9894,69.8942,69.9288,1800.0
2011-06-16 12:45:00,80.79,80.79,80.72,80.78,700.0,69.9115,69.9115,69.8509,69.9029,700.0
2011-06-16 12:50:00,80.77,80.82,80.74,80.74,4900.0,69.8942,69.9375,69.8683,69.8683,4900.0
2011-06-16 12:55:00,80.73,80.75,80.51,80.51,3300.0,69.8596,69.8769,69.6692,69.6692,3300.0
2011-06-16 13:00:00,80.53,80.54,80.48,80.51,5600.0,69.6865,69.6952,69.6433,69.6692,5600.0
2011-06-16 13:05:00,80.51,80.51,80.46,80.49,1000.0,69.6692,69.6692,69.626,69.6519,1000.0
2011-06-16 13:10:00,80.54,80.54,80.49,80.49,4100.0,69.6952,69.6952,69.6519,69.6519,4100.0
2011-06-16 13:15:00,80.49,80.61,80.48,80.6,3400.0,69.6519,69.7558,69.6433,69.7471,3400.0
2011-06-16 13:20:00,80.58,80.58,80.41,80.47,2100.0,69.7298,69.7298,69.5827,69.6346,2100.0
2011-06-16 13:25:00,80.44,80.48,80.34,80.34,2800.0,69.6086,69.6433,69.5221,69.5221,2800.0
2011-06-16 13:30:00,80.34,80.37,80.23,80.23,4100.0,69.5221,69.5481,69.4269,69.4269,4100.0
2011-06-16 13:35:00,80.21,80.21,80.14,80.14,600.0,69.4096,69.4096,69.349,69.349,600.0
2011-06-16 13:40:00,80.13,80.15,80.0,80.04,7400.0,69.3404,69.3577,69.2279,69.2625,7400.0
2011-06-16 13:45:00,80.04,80.05,79.85,79.88,3600.0,69.2625,69.2712,69.0981,69.1241,3600.0
2011-06-16 13:50:00,79.92,79.95,79.86,79.89,1700.0,69.1587,69.1846,69.1067,69.1327,1700.0
2011-06-16 13:55:00,79.86,79.9,79.73,79.75,3700.0,69.1067,69.1414,68.9942,69.0116,3700.0
2011-06-16 14:00:00,79.72,79.78,79.69,79.73,2100.0,68.9856,69.0375,68.9596,68.9942,2100.0
2011-06-16 14:05:00,79.71,79.76,79.67,79.76,2300.0,68.9769,69.0202,68.9423,69.0202,2300.0
2011-06-16 14:10:00,79.73,79.73,79.63,79.66,2600.0,68.9942,68.9942,68.9077,68.9337,2600.0
2011-06-16 14:15:00,79.64,79.72,79.59,79.6,2800.0,68.9164,68.9856,68.8731,68.8818,2800.0
2011-06-16 14:20:00,79.6,79.6,79.55,79.56,4700.0,68.8818,68.8818,68.8385,68.8471,4700.0
2011-06-16 14:25:00,79.56,79.71,79.55,79.65,8800.0,68.8471,68.9769,68.8385,68.925,8800.0
2011-06-16 14:30:00,79.66,79.66,79.57,79.58,3000.0,68.9337,68.9337,68.8558,68.8644,3000.0
2011-06-16 14:35:00,79.48,79.48,79.34,79.34,2400.0,68.7779,68.7779,68.6568,68.6568,2400.0
2011-06-16 14:40:00,79.42,79.52,79.34,79.34,3000.0,68.726,68.8125,68.6568,68.6568,3000.0
2011-06-16 14:45:00,79.3,79.34,79.25,79.25,3600.0,68.6221,68.6568,68.5789,68.5789,3600.0
2011-06-16 14:50:00,79.25,79.32,79.13,79.32,2900.0,68.5789,68.6395,68.475,68.6395,2900.0
2011-06-16 14:55:00,79.32,79.44,79.32,79.4,1700.0,68.6395,68.7433,68.6395,68.7087,1700.0
2011-06-16 15:00:00,79.4,79.45,79.39,79.44,3300.0,68.7087,68.752,68.7,68.7433,3300.0
2011-06-16 15:05:00,79.44,79.62,79.43,79.62,3900.0,68.7433,68.8991,68.7346,68.8991,3900.0
2011-06-16 15:10:00,79.62,79.69,79.61,79.61,6800.0,68.8991,68.9596,68.8904,68.8904,6800.0
2011-06-16 15:15:00,79.61,79.63,79.52,79.58,3200.0,68.8904,68.9077,68.8125,68.8644,3200.0
2011-06-16 15:20:00,79.56,79.62,79.55,79.58,3800.0,68.8471,68.8991,68.8385,68.8644,3800.0
2011-06-16 15:25:00,79.55,79.62,79.53,79.56,4500.0,68.8385,68.8991,68.8212,68.8471,4500.0
2011-06-16 15:30:00,79.56,79.69,79.56,79.69,4800.0,68.8471,68.9596,68.8471,68.9596,4800.0
2011-06-16 15:35:00,79.7,79.83,79.65,79.79,6900.0,68.9683,69.0808,68.925,69.0462,6900.0
2011-06-16 15:40:00,79.79,79.86,79.78,79.79,11200.0,69.0462,69.1067,69.0375,69.0462,11200.0
2011-06-16 15:45:00,79.81,80.04,79.78,80.01,13100.0,69.0635,69.2625,69.0375,69.2365,13100.0
2011-06-16 15:50:00,80.0,80.17,80.0,80.16,14800.0,69.2279,69.375,69.2279,69.3663,14800.0
2011-06-16 15:55:00,80.15,80.15,79.92,79.93,17500.0,69.3577,69.3577,69.1587,69.1673,17500.0
2011-06-17 09:30:00,80.49,80.59,80.28,80.28,49800.0,69.6519,69.7384,69.4702,69.4702,49800.0
2011-06-17 09:35:00,80.29,80.29,79.93,79.93,2300.0,69.4788,69.4788,69.1673,69.1673,2300.0
2011-06-17 09:40:00,80.04,80.07,79.97,79.97,1600.0,69.2625,69.2885,69.2019,69.2019,1600.0
2011-06-17 09:45:00,80.0,80.13,80.0,80.13,1600.0,69.2279,69.3404,69.2279,69.3404,1600.0
2011-06-17 09:50:00,80.06,80.09,80.03,80.03,1000.0,69.2798,69.3058,69.2539,69.2539,1000.0
2011-06-17 09:55:00,80.02,80.23,80.02,80.12,1400.0,69.2452,69.4269,69.2452,69.3317,1400.0
2011-06-17 10:00:00,80.2,80.7,80.2,80.7,3700.0,69.401,69.8336,69.401,69.8336,3700.0
2011-06-17 10:05:00,80.7,80.78,80.62,80.74,2300.0,69.8336,69.9029,69.7644,69.8683,2300.0
2011-06-17 10:10:00,80.82,80.9,80.78,80.78,600.0,69.9375,70.0067,69.9029,69.9029,600.0
2011-06-17 10:15:00,80.82,80.82,80.57,80.59,2300.0,69.9375,69.9375,69.7211,69.7384,2300.0
2011-06-17 10:20:00,80.58,80.58,80.38,80.38,1300.0,69.7298,69.7298,69.5567,69.5567,1300.0
2011-06-17 10:25:00,80.41,80.42,80.28,80.34,3200.0,69.5827,69.5913,69.4702,69.5221,3200.0
2011-06-17 10:30:00,80.34,80.55,80.34,80.45,1100.0,69.5221,69.7038,69.5221,69.6173,1100.0
2011-06-17 10:35:00,80.45,80.58,80.43,80.58,1000.0,69.6173,69.7298,69.6,69.7298,1000.0
2011-06-17 10:40:00,80.66,80.67,80.59,80.62,800.0,69.799,69.8077,69.7384,69.7644,800.0
2011-06-17 10:45:00,80.63,80.74,80.63,80.7,1100.0,69.7731,69.8683,69.7731,69.8336,1100.0
2011-06-17 10:50:00,80.72,80.76,80.65,80.69,1400.0,69.8509,69.8856,69.7904,69.825,1400.0
2011-06-17 10:55:00,80.69,80.87,80.69,80.73,1400.0,69.825,69.9807,69.825,69.8596,1400.0
2011-06-17 11:00:00,80.63,80.63,80.46,80.46,800.0,69.7731,69.7731,69.626,69.626,800.0
2011-06-17 11:05:00,80.46,80.48,80.46,80.48,500.0,69.626,69.6433,69.626,69.6433,500.0
2011-06-17 11:10:00,80.52,80.72,80.5,80.72,1300.0,69.6779,69.8509,69.6606,69.8509,1300.0
2011-06-17 11:15:00,80.77,80.77,80.68,80.75,7000.0,69.8942,69.8942,69.8163,69.8769,7000.0
2011-06-17 11:20:00,80.73,80.77,80.72,80.74,3300.0,69.8596,69.8942,69.8509,69.8683,3300.0
2011-06-17 11:25:00,80.76,80.85,80.76,80.85,1900.0,69.8856,69.9634,69.8856,69.9634,1900.0
2011-06-17 11:30:00,80.81,80.81,80.72,80.76,3300.0,69.9288,69.9288,69.8509,69.8856,3300.0
2011-06-17 11:35:00,80.75,80.76,80.72,80.72,1400.0,69.8769,69.8856,69.8509,69.8509,1400.0
2011-06-17 11:40:00,80.72,80.76,80.72,80.76,4500.0,69.8509,69.8856,69.8509,69.8856,4500.0
2011-06-17 11:45:00,80.78,80.78,80.73,80.77,1000.0,69.9029,69.9029,69.8596,69.8942,1000.0
2011-06-17 11:50:00,80.84,80.84,80.78,80.8,1400.0,69.9548,69.9548,69.9029,69.9202,1400.0
2011-06-17 11:55:00,80.87,80.87,80.87,80.87,100.0,69.9807,69.9807,69.9807,69.9807,100.0
2011-06-17 12:00:00,80.85,80.95,80.84,80.84,3100.0,69.9634,70.05,69.9548,69.9548,3100.0
2011-06-17 12:05:00,80.84,80.96,80.84,80.92,3300.0,69.9548,70.0586,69.9548,70.024,3300.0
2011-06-17 12:10:00,80.95,80.95,80.89,80.89,2100.0,70.05,70.05,69.9981,69.9981,2100.0
2011-06-17 12:15:00,80.88,80.88,80.8,80.8,1400.0,69.9894,69.9894,69.9202,69.9202,1400.0
2011-06-17 12:20:00,80.7,80.72,80.68,80.68,3700.0,69.8336,69.8509,69.8163,69.8163,3700.0
2011-06-17 12:25:00,80.7,80.71,80.68,80.68,900.0,69.8336,69.8423,69.8163,69.8163,900.0
2011-06-17 12:30:00,80.7,80.78,80.66,80.67,1500.0,69.8336,69.9029,69.799,69.8077,1500.0
2011-06-17 12:35:00,80.61,80.8,80.61,80.73,2000.0,69.7558,69.9202,69.7558,69.8596,2000.0
2011-06-17 12:40:00,80.69,80.69,80.6,80.62,1900.0,69.825,69.825,69.7471,69.7644,1900.0
2011-06-17 12:45:00,80.66,80.75,80.6,80.65,2100.0,69.799,69.8769,69.7471,69.7904,2100.0
2011-06-17 12:50:00,80.59,80.63,80.5,80.5,2700.0,69.7384,69.7731,69.6606,69.6606,2700.0
2011-06-17 12:55:00,80.47,80.53,80.45,80.52,2300.0,69.6346,69.6865,69.6173,69.6779,2300.0
2011-06-17 13:00:00,80.54,80.55,80.48,80.48,1400.0,69.6952,69.7038,69.6433,69.6433,1400.0
2011-06-17 13:05:00,80.4,80.51,80.39,80.46,2500.0,69.574,69.6692,69.5654,69.626,2500.0
2011-06-17 13:10:00,80.47,80.5,80.44,80.46,2300.0,69.6346,69.6606,69.6086,69.626,2300.0
2011-06-17 13:15:00,80.45,80.45,80.34,80.35,1500.0,69.6173,69.6173,69.5221,69.5308,1500.0
2011-06-17 13:20:00,80.24,80.38,80.24,80.32,3000.0,69.4356,69.5567,69.4356,69.5048,3000.0
2011-06-17 13:25:00,80.26,80.46,80.25,80.46,1200.0,69.4529,69.626,69.4442,69.626,1200.0
2011-06-17 13:30:00,80.45,80.7,80.45,80.67,4300.0,69.6173,69.8336,69.6173,69.8077,4300.0
2011-06-17 13:35:00,80.62,80.69,80.62,80.66,1600.0,69.7644,69.825,69.7644,69.799,1600.0
2011-06-17 13:40:00,80.65,80.65,80.54,80.54,2900.0,69.7904,69.7904,69.6952,69.6952,2900.0
2011-06-17 13:45:00,80.47,80.48,80.4,80.48,1600.0,69.6346,69.6433,69.574,69.6433,1600.0
2011-06-17 13:50:00,80.53,80.53,80.38,80.52,1600.0,69.6865,69.6865,69.5567,69.6779,1600.0
2011-06-17 13:55:00,80.52,80.61,80.52,80.61,1700.0,69.6779,69.7558,69.6779,69.7558,1700.0
2011-06-17 14:00:00,80.62,80.65,80.58,80.62,2100.0,69.7644,69.7904,69.7298,69.7644,2100.0
2011-06-17 14:05:00,80.63,80.73,80.63,80.65,1600.0,69.7731,69.8596,69.7731,69.7904,1600.0
2011-06-17 14:10:00,80.65,80.73,80.64,80.71,1600.0,69.7904,69.8596,69.7817,69.8423,1600.0
2011-06-17 14:15:00,80.68,80.85,80.67,80.85,8500.0,69.8163,69.9634,69.8077,69.9634,8500.0
2011-06-17 14:20:00,80.86,80.89,80.82,80.82,1800.0,69.9721,69.9981,69.9375,69.9375,1800.0
2011-06-17 14:25:00,80.88,81.03,80.85,81.03,1500.0,69.9894,70.1192,69.9634,70.1192,1500.0
2011-06-17 14:30:00,81.06,81.09,80.88,80.93,3500.0,70.1452,70.1711,69.9894,70.0327,3500.0
2011-06-17 14:35:00,80.89,80.9,80.72,80.75,2400.0,69.9981,70.0067,69.8509,69.8769,2400.0
2011-06-17 14:40:00,80.75,80.83,80.75,80.79,2300.0,69.8769,69.9461,69.8769,69.9115,2300.0
2011-06-17 14:45:00,80.8,81.0,80.78,80.93,5200.0,69.9202,70.0932,69.9029,70.0327,5200.0
2011-06-17 14:50:00,80.93,81.04,80.92,80.99,3800.0,70.0327,70.1279,70.024,70.0846,3800.0
2011-06-17 14:55:00,81.0,81.08,81.0,81.05,2800.0,70.0932,70.1625,70.0932,70.1365,2800.0
2011-06-17 15:00:00,81.06,81.11,81.02,81.06,8100.0,70.1452,70.1884,70.1105,70.1452,8100.0
2011-06-17 15:05:00,81.09,81.11,81.05,81.05,3800.0,70.1711,70.1884,70.1365,70.1365,3800.0
2011-06-17 15:10:00,80.99,81.01,80.94,80.95,4000.0,70.0846,70.1019,70.0413,70.05,4000.0
2011-06-17 15:15:00,80.95,80.95,80.59,80.73,7100.0,70.05,70.05,69.7384,69.8596,7100.0
2011-06-17 15:20:00,80.75,80.89,80.75,80.88,5300.0,69.8769,69.9981,69.8769,69.9894,5300.0
2011-06-17 15:25:00,80.84,80.94,80.82,80.89,4600.0,69.9548,70.0413,69.9375,69.9981,4600.0
2011-06-17 15:30:00,80.89,80.98,80.86,80.94,4900.0,69.9981,70.0759,69.9721,70.0413,4900.0
2011-06-17 15:35:00,80.93,81.07,80.92,81.0,5600.0,70.0327,70.1538,70.024,70.0932,5600.0
2011-06-17 15:40:00,80.98,81.06,80.97,81.04,4900.0,70.0759,70.1452,70.0673,70.1279,4900.0
2011-06-17 15:45:00,81.04,81.06,80.91,80.98,13200.0,70.1279,70.1452,70.0154,70.0759,13200.0
2011-06-17 15:50:00,80.97,80.97,80.89,80.95,6200.0,70.0673,70.0673,69.9981,70.05,6200.0
2011-06-17 15:55:00,80.95,80.99,80.85,80.89,15000.0,70.05,70.0846,69.9634,69.9981,15000.0
2011-06-20 09:30:00,80.44,80.44,79.99,80.11,4500.0,69.6086,69.6086,69.2192,69.3231,4500.0
2011-06-20 09:35:00,80.12,80.15,80.0,80.0,1800.0,69.3317,69.3577,69.2279,69.2279,1800.0
2011-06-20 09:40:00,80.07,80.16,80.07,80.14,1300.0,69.2885,69.3663,69.2885,69.349,1300.0
2011-06-20 09:45:00,80.08,80.33,80.07,80.27,3200.0,69.2971,69.5135,69.2885,69.4615,3200.0
2011-06-20 09:50:00,80.37,80.44,80.37,80.43,1000.0,69.5481,69.6086,69.5481,69.6,1000.0
2011-06-20 09:55:00,80.5,80.5,80.37,80.48,600.0,69.6606,69.6606,69.5481,69.6433,600.0
2011-06-20 10:00:00,80.56,80.58,80.44,80.46,2500.0,69.7125,69.7298,69.6086,69.626,2500.0
2011-06-20 10:05:00,80.45,80.5,80.15,80.24,3900.0,69.6173,69.6606,69.3577,69.4356,3900.0
2011-06-20 10:10:00,80.25,80.4,80.1,80.29,11400.0,69.4442,69.574,69.3144,69.4788,11400.0
2011-06-20 10:15:00,80.21,80.45,80.17,80.45,4900.0,69.4096,69.6173,69.375,69.6173,4900.0
2011-06-20 10:20:00,80.5,80.56,80.3,80.3,4000.0,69.6606,69.7125,69.4875,69.4875,4000.0
2011-06-20 10:25:00,80.2,80.65,80.19,80.65,7000.0,69.401,69.7904,69.3923,69.7904,7000.0
2011-06-20 10:30:00,80.72,80.88,80.67,80.73,4400.0,69.8509,69.9894,69.8077,69.8596,4400.0
2011-06-20 10:35:00,80.82,80.95,80.77,80.92,3100.0,69.9375,70.05,69.8942,70.024,3100.0
2011-06-20 10:40:00,80.91,81.2,80.91,81.18,4800.0,70.0154,70.2663,70.0154,70.249,4800.0
2011-06-20 10:45:00,81.21,81.29,81.19,81.28,6200.0,70.275,70.3442,70.2577,70.3355,6200.0
2011-06-20 10:50:00,81.27,81.3,81.21,81.23,3400.0,70.3269,70.3528,70.275,70.2923,3400.0
2011-06-20 10:55:00,81.23,81.26,81.14,81.24,4600.0,70.2923,70.3182,70.2144,70.3009,4600.0
2011-06-20 11:00:00,81.22,81.27,81.16,81.21,4800.0,70.2836,70.3269,70.2317,70.275,4800.0
2011-06-20 11:05:00,81.28,81.33,81.2,81.2,2000.0,70.3355,70.3788,70.2663,70.2663,2000.0
2011-06-20 11:10:00,81.16,81.31,81.16,81.22,3900.0,70.2317,70.3615,70.2317,70.2836,3900.0
2011-06-20 11:15:00,81.04,81.04,80.96,80.98,1800.0,70.1279,70.1279,70.0586,70.0759,1800.0
2011-06-20 11:20:00,81.06,81.28,81.06,81.28,3300.0,70.1452,70.3355,70.1452,70.3355,3300.0
2011-06-20 11:25:00,81.32,81.37,81.24,81.35,5400.0,70.3702,70.4134,70.3009,70.3961,5400.0
2011-06-20 11:30:00,81.39,81.51,81.35,81.46,2000.0,70.4307,70.5346,70.3961,70.4913,2000.0
2011-06-20 11:35:00,81.38,81.46,81.38,81.43,1200.0,70.4221,70.4913,70.4221,70.4653,1200.0
2011-06-20 11:40:00,81.46,81.76,81.46,81.76,7600.0,70.4913,70.7509,70.4913,70.7509,7600.0
2011-06-20 11:45:00,81.72,81.84,81.69,81.73,7500.0,70.7163,70.8201,70.6903,70.7249,7500.0
2011-06-20 11:50:00,81.73,81.85,81.68,81.68,5100.0,70.7249,70.8288,70.6817,70.6817,5100.0
2011-06-20 11:55:00,81.71,81.91,81.71,81.91,2100.0,70.7076,70.8807,70.7076,70.8807,2100.0
2011-06-20 12:00:00,81.89,82.0,81.81,81.81,2600.0,70.8634,70.9586,70.7942,70.7942,2600.0
2011-06-20 12:05:00,81.79,81.79,81.65,81.65,1900.0,70.7769,70.7769,70.6557,70.6557,1900.0
2011-06-20 12:10:00,81.56,81.63,81.56,81.61,900.0,70.5778,70.6384,70.5778,70.6211,900.0
2011-06-20 12:15:00,81.63,81.63,81.6,81.61,1300.0,70.6384,70.6384,70.6125,70.6211,1300.0
2011-06-20 12:20:00,81.61,81.63,81.57,81.63,1300.0,70.6211,70.6384,70.5865,70.6384,1300.0
2011-06-20 12:25:00,81.63,81.85,81.63,81.83,1000.0,70.6384,70.8288,70.6384,70.8115,1000.0
2011-06-20 12:30:00,81.78,81.79,81.72,81.78,1100.0,70.7682,70.7769,70.7163,70.7682,1100.0
2011-06-20 12:35:00,81.81,81.82,81.81,81.82,400.0,70.7942,70.8028,70.7942,70.8028,400.0
2011-06-20 12:40:00,81.78,81.83,81.78,81.83,300.0,70.7682,70.8115,70.7682,70.8115,300.0
2011-06-20 12:45:00,81.83,81.93,81.82,81.92,2000.0,70.8115,70.898,70.8028,70.8894,2000.0
2011-06-20 12:50:00,81.89,81.89,81.69,81.71,1800.0,70.8634,70.8634,70.6903,70.7076,1800.0
2011-06-20 12:55:00,81.69,81.77,81.63,81.68,1300.0,70.6903,70.7596,70.6384,70.6817,1300.0
2011-06-20 13:00:00,81.66,81.74,81.6,81.62,4200.0,70.6644,70.7336,70.6125,70.6298,4200.0
2011-06-20 13:05:00,81.61,81.62,81.53,81.62,2400.0,70.6211,70.6298,70.5519,70.6298,2400.0
2011-06-20 13:10:00,81.61,81.63,81.54,81.58,2200.0,70.6211,70.6384,70.5605,70.5951,2200.0
2011-06-20 13:15:00,81.53,81.63,81.53,81.6,1100.0,70.5519,70.6384,70.5519,70.6125,1100.0
2011-06-20 13:20:00,81.6,81.62,81.6,81.62,800.0,70.6125,70.6298,70.6125,70.6298,800.0
2011-06-20 13:25:00,81.67,81.73,81.67,81.7,2900.0,70.673,70.7249,70.673,70.699,2900.0
2011-06-20 13:30:00,81.69,81.85,81.64,81.85,2400.0,70.6903,70.8288,70.6471,70.8288,2400.0
2011-06-20 13:35:00,81.8,81.93,81.79,81.81,1500.0,70.7855,70.898,70.7769,70.7942,1500.0
2011-06-20 13:40:00,81.83,81.83,81.67,81.69,1200.0,70.8115,70.8115,70.673,70.6903,1200.0
2011-06-20 13:45:00,81.7,81.7,81.6,81.6,800.0,70.699,70.699,70.6125,70.6125,800.0
2011-06-20 13:50:00,81.55,81.67,81.55,81.6,2400.0,70.5692,70.673,70.5692,70.6125,2400.0
2011-06-20 13:55:00,81.6,81.6,81.52,81.52,1000.0,70.6125,70.6125,70.5432,70.5432,1000.0
2011-06-20 14:00:00,81.53,81.62,81.53,81.56,4000.0,70.5519,70.6298,70.5519,70.5778,4000.0
2011-06-20 14:05:00,81.54,81.65,81.54,81.6,2200.0,70.5605,70.6557,70.5605,70.6125,2200.0
2011-06-20 14:10:00,81.61,81.63,81.51,81.57,1700.0,70.6211,70.6384,70.5346,70.5865,1700.0
2011-06-20 14:15:00,81.6,81.6,81.55,81.57,2300.0,70.6125,70.6125,70.5692,70.5865,2300.0
2011-06-20 14:20:00,81.59,81.59,81.48,81.48,1300.0,70.6038,70.6038,70.5086,70.5086,1300.0
2011-06-20 14:25:00,81.44,81.58,81.44,81.55,2100.0,70.474,70.5951,70.474,70.5692,2100.0
2011-06-20 14:30:00,81.6,81.66,81.56,81.66,3200.0,70.6125,70.6644,70.5778,70.6644,3200.0
2011-06-20 14:35:00,81.6,81.77,81.6,81.65,5900.0,70.6125,70.7596,70.6125,70.6557,5900.0
2011-06-20 14:40:00,81.66,81.66,81.6,81.65,900.0,70.6644,70.6644,70.6125,70.6557,900.0
2011-06-20 14:45:00,81.65,81.76,81.58,81.6,2800.0,70.6557,70.7509,70.5951,70.6125,2800.0
2011-06-20 14:50:00,81.64,81.7,81.57,81.63,8500.0,70.6471,70.699,70.5865,70.6384,8500.0
2011-06-20 14:55:00,81.61,81.66,81.52,81.54,4700.0,70.6211,70.6644,70.5432,70.5605,4700.0
2011-06-20 15:00:00,81.51,81.51,81.41,81.41,2300.0,70.5346,70.5346,70.448,70.448,2300.0
2011-06-20 15:05:00,81.41,81.43,81.33,81.33,2200.0,70.448,70.4653,70.3788,70.3788,2200.0
2011-06-20 15:10:00,81.3,81.3,81.14,81.19,4200.0,70.3528,70.3528,70.2144,70.2577,4200.0
2011-06-20 15:15:00,81.2,81.23,81.05,81.05,5900.0,70.2663,70.2923,70.1365,70.1365,5900.0
2011-06-20 15:20:00,81.05,81.2,81.0,81.06,8500.0,70.1365,70.2663,70.0932,70.1452,8500.0
2011-06-20 15:25:00,81.06,81.07,80.99,81.04,2900.0,70.1452,70.1538,70.0846,70.1279,2900.0
2011-06-20 15:30:00,81.07,81.18,81.03,81.15,3200.0,70.1538,70.249,70.1192,70.223,3200.0
2011-06-20 15:35:00,81.24,81.34,81.24,81.28,4700.0,70.3009,70.3875,70.3009,70.3355,4700.0
2011-06-20 15:40:00,81.28,81.31,81.24,81.26,2100.0,70.3355,70.3615,70.3009,70.3182,2100.0
2011-06-20 15:45:00,81.23,81.37,81.22,81.26,3300.0,70.2923,70.4134,70.2836,70.3182,3300.0
2011-06-20 15:50:00,81.27,81.3,81.2,81.27,3700.0,70.3269,70.3528,70.2663,70.3269,3700.0
2011-06-20 15:55:00,81.25,81.35,81.21,81.31,5900.0,70.3096,70.3961,70.275,70.3615,5900.0
2011-06-21 09:30:00,81.76,81.98,81.7,81.81,6800.0,70.7509,70.9413,70.699,70.7942,6800.0
2011-06-21 09:35:00,81.74,81.78,81.6,81.61,2200.0,70.7336,70.7682,70.6125,70.6211,2200.0
2011-06-21 09:40:00,81.49,81.5,81.37,81.43,2000.0,70.5173,70.5259,70.4134,70.4653,2000.0
2011-06-21 09:45:00,81.57,81.57,81.57,81.57,100.0,70.5865,70.5865,70.5865,70.5865,100.0
2011-06-21 09:50:00,81.57,81.8,81.57,81.8,1500.0,70.5865,70.7855,70.5865,70.7855,1500.0
2011-06-21 09:55:00,81.79,81.88,81.75,81.75,1600.0,70.7769,70.8547,70.7423,70.7423,1600.0
2011-06-21 10:00:00,81.77,81.93,81.75,81.89,11500.0,70.7596,70.898,70.7423,70.8634,11500.0
2011-06-21 10:05:00,81.82,81.87,81.8,81.87,800.0,70.8028,70.8461,70.7855,70.8461,800.0
2011-06-21 10:10:00,81.85,81.9,81.82,81.9,900.0,70.8288,70.8721,70.8028,70.8721,900.0
2011-06-21 10:15:00,81.9,82.11,81.9,82.07,4100.0,70.8721,71.0538,70.8721,71.0192,4100.0
2011-06-21 10:20:00,82.11,82.22,82.1,82.22,1200.0,71.0538,71.149,71.0451,71.149,1200.0
2011-06-21 10:25:00,82.22,82.34,82.06,82.06,2900.0,71.149,71.2528,71.0105,71.0105,2900.0
2011-06-21 10:30:00,82.13,82.21,82.1,82.1,2000.0,71.0711,71.1403,71.0451,71.0451,2000.0
2011-06-21 10:35:00,81.98,81.98,81.94,81.94,200.0,70.9413,70.9413,70.9067,70.9067,200.0
2011-06-21 10:40:00,82.01,82.21,82.01,82.08,3000.0,70.9672,71.1403,70.9672,71.0278,3000.0
2011-06-21 10:45:00,82.19,82.27,82.19,82.2,1000.0,71.123,71.1922,71.123,71.1317,1000.0
2011-06-21 10:50:00,82.2,82.26,82.2,82.22,1500.0,71.1317,71.1836,71.1317,71.149,1500.0
2011-06-21 10:55:00,82.2,82.2,82.2,82.2,100.0,71.1317,71.1317,71.1317,71.1317,100.0
2011-06-21 11:00:00,82.13,82.18,82.07,82.13,1800.0,71.0711,71.1144,71.0192,71.0711,1800.0
2011-06-21 11:05:00,82.14,82.18,82.08,82.1,5700.0,71.0797,71.1144,71.0278,71.0451,5700.0
2011-06-21 11:10:00,82.13,82.22,82.13,82.19,3200.0,71.0711,71.149,71.0711,71.123,3200.0
2011-06-21 11:15:00,82.22,82.23,82.14,82.21,1700.0,71.149,71.1576,71.0797,71.1403,1700.0
2011-06-21 11:20:00,82.24,82.3,82.24,82.3,700.0,71.1663,71.2182,71.1663,71.2182,700.0
2011-06-21 11:25:00,82.32,82.34,82.31,82.34,1600.0,71.2355,71.2528,71.2268,71.2528,1600.0
2011-06-21 11:30:00,82.32,82.6,82.32,82.58,2700.0,71.2355,71.4778,71.2355,71.4605,2700.0
2011-06-21 11:35:00,82.56,82.64,82.52,82.64,800.0,71.4432,71.5124,71.4086,71.5124,800.0
2011-06-21 11:40:00,82.58,82.6,82.54,82.58,1600.0,71.4605,71.4778,71.4259,71.4605,1600.0
2011-06-21 11:45:00,82.6,82.64,82.58,82.61,1000.0,71.4778,71.5124,71.4605,71.4865,1000.0
2011-06-21 11:50:00,82.56,82.61,82.44,82.44,2300.0,71.4432,71.4865,71.3393,71.3393,2300.0
2011-06-21 11:55:00,82.45,82.52,82.44,82.52,1600.0,71.348,71.4086,71.3393,71.4086,1600.0
2011-06-21 12:00:00,82.46,82.46,82.34,82.35,1700.0,71.3567,71.3567,71.2528,71.2615,1700.0
2011-06-21 12:05:00,82.25,82.29,82.18,82.28,3100.0,71.1749,71.2095,71.1144,71.2009,3100.0
2011-06-21 12:10:00,82.29,82.29,82.27,82.27,1400.0,71.2095,71.2095,71.1922,71.1922,1400.0
2011-06-21 12:15:00,82.27,82.35,82.26,82.3,1300.0,71.1922,71.2615,71.1836,71.2182,1300.0
2011-06-21 12:20:00,82.28,82.4,82.28,82.39,1900.0,71.2009,71.3047,71.2009,71.2961,1900.0
2011-06-21 12:25:00,82.39,82.4,82.36,82.36,800.0,71.2961,71.3047,71.2701,71.2701,800.0
2011-06-21 12:30:00,82.37,82.38,82.37,82.38,300.0,71.2788,71.2874,71.2788,71.2874,300.0
2011-06-21 12:35:00,82.31,82.32,82.19,82.24,4600.0,71.2268,71.2355,71.123,71.1663,4600.0
2011-06-21 12:40:00,82.23,82.23,82.19,82.2,2700.0,71.1576,71.1576,71.123,71.1317,2700.0
2011-06-21 12:45:00,82.24,82.36,82.24,82.35,700.0,71.1663,71.2701,71.1663,71.2615,700.0
2011-06-21 12:50:00,82.29,82.29,82.26,82.26,500.0,71.2095,71.2095,71.1836,71.1836,500.0
2011-06-21 12:55:00,82.28,82.3,82.28,82.29,500.0,71.2009,71.2182,71.2009,71.2095,500.0
2011-06-21 13:00:00,82.31,82.31,82.29,82.3,1100.0,71.2268,71.2268,71.2095,71.2182,1100.0
2011-06-21 13:05:00,82.29,82.29,82.23,82.27,2300.0,71.2095,71.2095,71.1576,71.1922,2300.0
2011-06-21 13:10:00,82.27,82.33,82.21,82.3,5500.0,71.1922,71.2442,71.1403,71.2182,5500.0
2011-06-21 13:15:00,82.3,82.31,82.25,82.25,1700.0,71.2182,71.2268,71.1749,71.1749,1700.0
2011-06-21 13:20:00,82.27,82.31,82.25,82.27,3100.0,71.1922,71.2268,71.1749,71.1922,3100.0
2011-06-21 13:25:00,82.25,82.27,82.25,82.27,800.0,71.1749,71.1922,71.1749,71.1922,800.0
2011-06-21 13:30:00,82.25,82.26,82.18,82.22,2000.0,71.1749,71.1836,71.1144,71.149,2000.0
2011-06-21 13:35:00,82.22,82.24,82.18,82.2,2400.0,71.149,71.1663,71.1144,71.1317,2400.0
2011-06-21 13:40:00,82.19,82.25,82.19,82.23,1700.0,71.123,71.1749,71.123,71.1576,1700.0
2011-06-21 13:45:00,82.26,82.29,82.23,82.27,1400.0,71.1836,71.2095,71.1576,71.1922,1400.0
2011-06-21 13:50:00,82.27,82.28,82.25,82.27,800.0,71.1922,71.2009,71.1749,71.1922,800.0
2011-06-21 13:55:00,82.25,82.3,82.25,82.3,1300.0,71.1749,71.2182,71.1749,71.2182,1300.0
2011-06-21 14:00:00,82.31,82.31,82.27,82.29,1000.0,71.2268,71.2268,71.1922,71.2095,1000.0
2011-06-21 14:05:00,82.27,82.3,82.23,82.3,1700.0,71.1922,71.2182,71.1576,71.2182,1700.0
2011-06-21 14:10:00,82.31,82.34,82.27,82.27,6300.0,71.2268,71.2528,71.1922,71.1922,6300.0
2011-06-21 14:15:00,82.27,82.27,82.2,82.2,1500.0,71.1922,71.1922,71.1317,71.1317,1500.0
2011-06-21 14:20:00,82.23,82.25,82.19,82.25,1700.0,71.1576,71.1749,71.123,71.1749,1700.0
2011-06-21 14:25:00,82.29,82.35,82.28,82.35,1000.0,71.2095,71.2615,71.2009,71.2615,1000.0
2011-06-21 14:30:00,82.3,82.34,82.3,82.33,700.0,71.2182,71.2528,71.2182,71.2442,700.0
2011-06-21 14:35:00,82.36,82.49,82.36,82.47,900.0,71.2701,71.3826,71.2701,71.3653,900.0
2011-06-21 14:40:00,82.42,82.43,82.39,82.4,1100.0,71.322,71.3307,71.2961,71.3047,1100.0
2011-06-21 14:45:00,82.4,82.46,82.33,82.33,2000.0,71.3047,71.3567,71.2442,71.2442,2000.0
2011-06-21 14:50:00,82.34,82.35,82.34,82.34,1300.0,71.2528,71.2615,71.2528,71.2528,1300.0
2011-06-21 14:55:00,82.38,82.44,82.38,82.4,1000.0,71.2874,71.3393,71.2874,71.3047,1000.0
2011-06-21 15:00:00,82.43,82.45,82.36,82.43,2200.0,71.3307,71.348,71.2701,71.3307,2200.0
2011-06-21 15:05:00,82.36,82.47,82.36,82.42,1300.0,71.2701,71.3653,71.2701,71.322,1300.0
2011-06-21 15:10:00,82.39,82.39,82.32,82.32,600.0,71.2961,71.2961,71.2355,71.2355,600.0
2011-06-21 15:15:00,82.34,82.37,82.34,82.35,1900.0,71.2528,71.2788,71.2528,71.2615,1900.0
2011-06-21 15:20:00,82.31,82.33,82.3,82.33,700.0,71.2268,71.2442,71.2182,71.2442,700.0
2011-06-21 15:25:00,82.31,82.33,82.25,82.26,1000.0,71.2268,71.2442,71.1749,71.1836,1000.0
2011-06-21 15:30:00,82.26,82.29,82.17,82.17,1900.0,71.1836,71.2095,71.1057,71.1057,1900.0
2011-06-21 15:35:00,82.19,82.3,82.19,82.23,3000.0,71.123,71.2182,71.123,71.1576,3000.0
2011-06-21 15:40:00,82.23,82.23,82.1,82.12,3200.0,71.1576,71.1576,71.0451,71.0624,3200.0
2011-06-21 15:45:00,82.17,82.28,82.14,82.28,5200.0,71.1057,71.2009,71.0797,71.2009,5200.0
2011-06-21 15:50:00,82.27,82.32,82.24,82.27,5300.0,71.1922,71.2355,71.1663,71.1922,5300.0
2011-06-21 15:55:00,82.26,82.39,82.25,82.37,15400.0,71.1836,71.2961,71.1749,71.2788,15400.0
2011-06-22 09:30:00,81.86,81.86,81.14,81.22,6000.0,70.8374,70.8374,70.2144,70.2836,6000.0
2011-06-22 09:35:00,81.37,81.37,81.18,81.36,1800.0,70.4134,70.4134,70.249,70.4048,1800.0
2011-06-22 09:40:00,81.4,81.71,81.4,81.68,2100.0,70.4394,70.7076,70.4394,70.6817,2100.0
2011-06-22 09:45:00,81.62,81.63,81.58,81.58,800.0,70.6298,70.6384,70.5951,70.5951,800.0
2011-06-22 09:50:00,81.47,81.53,81.47,81.53,1000.0,70.5,70.5519,70.5,70.5519,1000.0
2011-06-22 09:55:00,81.49,81.61,81.49,81.61,200.0,70.5173,70.6211,70.5173,70.6211,200.0
2011-06-22 10:00:00,81.6,81.62,81.59,81.62,1200.0,70.6125,70.6298,70.6038,70.6298,1200.0
2011-06-22 10:05:00,81.67,81.78,81.67,81.77,800.0,70.673,70.7682,70.673,70.7596,800.0
2011-06-22 10:10:00,81.73,81.75,81.69,81.7,800.0,70.7249,70.7423,70.6903,70.699,800.0
2011-06-22 10:15:00,81.69,81.69,81.48,81.56,1000.0,70.6903,70.6903,70.5086,70.5778,1000.0
2011-06-22 10:20:00,81.48,81.5,81.48,81.48,400.0,70.5086,70.5259,70.5086,70.5086,400.0
2011-06-22 10:25:00,81.68,81.68,81.6,81.6,400.0,70.6817,70.6817,70.6125,70.6125,400.0
2011-06-22 10:30:00,81.59,81.68,81.59,81.68,500.0,70.6038,70.6817,70.6038,70.6817,500.0
2011-06-22 10:35:00,81.72,81.79,81.72,81.79,1100.0,70.7163,70.7769,70.7163,70.7769,1100.0
2011-06-22 10:40:00,81.73,81.83,81.66,81.71,5700.0,70.7249,70.8115,70.6644,70.7076,5700.0
2011-06-22 10:45:00,81.72,81.76,81.63,81.63,7100.0,70.7163,70.7509,70.6384,70.6384,7100.0
2011-06-22 10:50:00,81.67,81.67,81.5,81.62,2600.0,70.673,70.673,70.5259,70.6298,2600.0
2011-06-22 10:55:00,81.6,81.75,81.6,81.72,2400.0,70.6125,70.7423,70.6125,70.7163,2400.0
2011-06-22 11:00:00,81.69,81.69,81.64,81.64,900.0,70.6903,70.6903,70.6471,70.6471,900.0
2011-06-22 11:05:00,81.64,81.64,81.52,81.52,1300.0,70.6471,70.6471,70.5432,70.5432,1300.0
2011-06-22 11:10:00,81.58,81.61,81.46,81.46,1000.0,70.5951,70.6211,70.4913,70.4913,1000.0
2011-06-22 11:15:00,81.52,81.58,81.52,81.53,500.0,70.5432,70.5951,70.5432,70.5519,500.0
2011-06-22 11:20:00,81.52,81.6,81.52,81.6,800.0,70.5432,70.6125,70.5432,70.6125,800.0
2011-06-22 11:25:00,81.6,81.6,81.58,81.6,400.0,70.6125,70.6125,70.5951,70.6125,400.0
2011-06-22 11:30:00,81.6,81.62,81.58,81.6,1400.0,70.6125,70.6298,70.5951,70.6125,1400.0
2011-06-22 11:35:00,81.65,81.76,81.65,81.76,1600.0,70.6557,70.7509,70.6557,70.7509,1600.0
2011-06-22 11:40:00,81.68,81.72,81.62,81.62,1500.0,70.6817,70.7163,70.6298,70.6298,1500.0
2011-06-22 11:45:00,81.66,81.7,81.66,81.67,700.0,70.6644,70.699,70.6644,70.673,700.0
2011-06-22 11:50:00,81.67,81.67,81.59,81.63,1200.0,70.673,70.673,70.6038,70.6384,1200.0
2011-06-22 11:55:00,81.63,81.63,81.51,81.51,600.0,70.6384,70.6384,70.5346,70.5346,600.0
2011-06-22 12:00:00,81.52,81.52,81.33,81.33,2700.0,70.5432,70.5432,70.3788,70.3788,2700.0
2011-06-22 12:05:00,81.37,81.37,81.29,81.29,600.0,70.4134,70.4134,70.3442,70.3442,600.0
2011-06-22 12:10:00,81.35,81.41,81.33,81.41,500.0,70.3961,70.448,70.3788,70.448,500.0
2011-06-22 12:15:00,81.42,81.49,81.4,81.4,1800.0,70.4567,70.5173,70.4394,70.4394,1800.0
2011-06-22 12:20:00,81.38,81.41,81.37,81.37,900.0,70.4221,70.448,70.4134,70.4134,900.0
2011-06-22 12:25:00,81.47,81.47,81.47,81.47,100.0,70.5,70.5,70.5,70.5,100.0
2011-06-22 12:30:00,81.47,81.47,81.21,81.35,1700.0,70.5,70.5,70.275,70.3961,1700.0
2011-06-22 12:35:00,81.31,81.31,81.16,81.16,1100.0,70.3615,70.3615,70.2317,70.2317,1100.0
2011-06-22 12:40:00,81.32,81.32,81.28,81.28,400.0,70.3702,70.3702,70.3355,70.3355,400.0
2011-06-22 12:45:00,81.45,81.46,81.32,81.32,2100.0,70.4826,70.4913,70.3702,70.3702,2100.0
2011-06-22 12:50:00,81.37,81.49,81.37,81.4,3200.0,70.4134,70.5173,70.4134,70.4394,3200.0
2011-06-22 12:55:00,81.41,81.48,81.4,81.47,2200.0,70.448,70.5086,70.4394,70.5,2200.0
2011-06-22 13:00:00,81.46,81.58,81.46,81.51,2800.0,70.4913,70.5951,70.4913,70.5346,2800.0
2011-06-22 13:05:00,81.56,81.63,81.53,81.63,2100.0,70.5778,70.6384,70.5519,70.6384,2100.0
2011-06-22 13:10:00,81.59,81.75,81.59,81.72,1900.0,70.6038,70.7423,70.6038,70.7163,1900.0
2011-06-22 13:15:00,81.71,81.81,81.71,81.81,1700.0,70.7076,70.7942,70.7076,70.7942,1700.0
2011-06-22 13:20:00,81.81,81.9,81.8,81.82,2800.0,70.7942,70.8721,70.7855,70.8028,2800.0
2011-06-22 13:25:00,81.84,81.88,81.84,81.88,200.0,70.8201,70.8547,70.8201,70.8547,200.0
2011-06-22 13:30:00,81.94,81.99,81.94,81.99,1200.0,70.9067,70.9499,70.9067,70.9499,1200.0
2011-06-22 13:35:00,81.99,81.99,81.97,81.97,500.0,70.9499,70.9499,70.9326,70.9326,500.0
2011-06-22 13:40:00,81.94,81.94,81.92,81.92,400.0,70.9067,70.9067,70.8894,70.8894,400.0
2011-06-22 13:45:00,81.9,81.91,81.9,81.91,900.0,70.8721,70.8807,70.8721,70.8807,900.0
2011-06-22 13:50:00,81.91,81.91,81.91,81.91,0.0,70.8807,70.8807,70.8807,70.8807,0.0
2011-06-22 13:55:00,81.99,81.99,81.92,81.92,300.0,70.9499,70.9499,70.8894,70.8894,300.0
2011-06-22 14:00:00,81.92,81.94,81.88,81.88,1800.0,70.8894,70.9067,70.8547,70.8547,1800.0
2011-06-22 14:05:00,81.88,81.96,81.7,81.96,3500.0,70.8547,70.924,70.699,70.924,3500.0
2011-06-22 14:10:00,81.92,81.92,81.89,81.9,400.0,70.8894,70.8894,70.8634,70.8721,400.0
2011-06-22 14:15:00,81.87,81.89,81.82,81.82,1200.0,70.8461,70.8634,70.8028,70.8028,1200.0
2011-06-22 14:20:00,81.8,81.91,81.8,81.91,1900.0,70.7855,70.8807,70.7855,70.8807,1900.0
2011-06-22 14:25:00,81.85,81.91,81.8,81.84,2100.0,70.8288,70.8807,70.7855,70.8201,2100.0
2011-06-22 14:30:00,81.83,81.86,81.83,81.84,4500.0,70.8115,70.8374,70.8115,70.8201,4500.0
2011-06-22 14:35:00,81.83,81.85,81.83,81.83,2100.0,70.8115,70.8288,70.8115,70.8115,2100.0
2011-06-22 14:40:00,81.84,81.86,81.73,81.75,4100.0,70.8201,70.8374,70.7249,70.7423,4100.0
2011-06-22 14:45:00,81.75,81.79,81.75,81.79,2200.0,70.7423,70.7769,70.7423,70.7769,2200.0
2011-06-22 14:50:00,81.83,81.84,81.69,81.69,5000.0,70.8115,70.8201,70.6903,70.6903,5000.0
2011-06-22 14:55:00,81.71,81.73,81.65,81.71,7700.0,70.7076,70.7249,70.6557,70.7076,7700.0
2011-06-22 15:00:00,81.7,81.71,81.65,81.69,2400.0,70.699,70.7076,70.6557,70.6903,2400.0
2011-06-22 15:05:00,81.72,81.74,81.69,81.7,2900.0,70.7163,70.7336,70.6903,70.699,2900.0
2011-06-22 15:10:00,81.67,81.7,81.64,81.68,2600.0,70.673,70.699,70.6471,70.6817,2600.0
2011-06-22 15:15:00,81.62,81.7,81.62,81.67,800.0,70.6298,70.699,70.6298,70.673,800.0
2011-06-22 15:20:00,81.71,81.73,81.69,81.7,4000.0,70.7076,70.7249,70.6903,70.699,4000.0
2011-06-22 15:25:00,81.69,81.7,81.66,81.7,2500.0,70.6903,70.699,70.6644,70.699,2500.0
2011-06-22 15:30:00,81.69,81.69,81.61,81.61,4400.0,70.6903,70.6903,70.6211,70.6211,4400.0
2011-06-22 15:35:00,81.63,81.67,81.59,81.59,4500.0,70.6384,70.673,70.6038,70.6038,4500.0
2011-06-22 15:40:00,81.53,81.59,81.45,81.49,4100.0,70.5519,70.6038,70.4826,70.5173,4100.0
2011-06-22 15:45:00,81.44,81.45,81.29,81.33,9400.0,70.474,70.4826,70.3442,70.3788,9400.0
2011-06-22 15:50:00,81.33,81.43,81.29,81.31,6000.0,70.3788,70.4653,70.3442,70.3615,6000.0
2011-06-22 15:55:00,81.28,81.33,81.16,81.33,12600.0,70.3355,70.3788,70.2317,70.3788,12600.0
2011-06-23 09:30:00,80.07,80.1,79.56,79.56,6300.0,69.2885,69.3144,68.8471,68.8471,6300.0
2011-06-23 09:35:00,79.57,79.75,79.51,79.66,5700.0,68.8558,69.0116,68.8039,68.9337,5700.0
2011-06-23 09:40:00,79.69,79.69,79.43,79.43,3700.0,68.9596,68.9596,68.7346,68.7346,3700.0
2011-06-23 09:45:00,79.48,79.59,79.39,79.39,4800.0,68.7779,68.8731,68.7,68.7,4800.0
2011-06-23 09:50:00,79.41,79.46,79.33,79.37,4000.0,68.7173,68.7606,68.6481,68.6827,4000.0
2011-06-23 09:55:00,79.45,79.64,79.45,79.57,1400.0,68.752,68.9164,68.752,68.8558,1400.0
2011-06-23 10:00:00,79.66,79.81,79.58,79.81,2800.0,68.9337,69.0635,68.8644,69.0635,2800.0
2011-06-23 10:05:00,79.83,79.99,79.81,79.92,2200.0,69.0808,69.2192,69.0635,69.1587,2200.0
2011-06-23 10:10:00,80.03,80.17,80.0,80.0,2800.0,69.2539,69.375,69.2279,69.2279,2800.0
2011-06-23 10:15:00,80.08,80.13,79.87,79.87,1900.0,69.2971,69.3404,69.1154,69.1154,1900.0
2011-06-23 10:20:00,79.95,80.04,79.72,79.74,8200.0,69.1846,69.2625,68.9856,69.0029,8200.0
2011-06-23 10:25:00,79.7,79.98,79.68,79.91,700.0,68.9683,69.2106,68.951,69.15,700.0
2011-06-23 10:30:00,80.0,80.09,79.89,79.89,2900.0,69.2279,69.3058,69.1327,69.1327,2900.0
2011-06-23 10:35:00,79.8,79.89,79.75,79.89,500.0,69.0548,69.1327,69.0116,69.1327,500.0
2011-06-23 10:40:00,79.8,79.83,79.75,79.83,700.0,69.0548,69.0808,69.0116,69.0808,700.0
2011-06-23 10:45:00,79.65,79.65,79.47,79.54,1000.0,68.925,68.925,68.7693,68.8298,1000.0
2011-06-23 10:50:00,79.5,79.51,79.46,79.47,700.0,68.7952,68.8039,68.7606,68.7693,700.0
2011-06-23 10:55:00,79.42,79.53,79.42,79.5,2100.0,68.726,68.8212,68.726,68.7952,2100.0
2011-06-23 11:00:00,79.6,79.64,79.48,79.5,1300.0,68.8818,68.9164,68.7779,68.7952,1300.0
2011-06-23 11:05:00,79.51,79.53,79.43,79.51,2700.0,68.8039,68.8212,68.7346,68.8039,2700.0
2011-06-23 11:10:00,79.5,79.5,79.4,79.4,500.0,68.7952,68.7952,68.7087,68.7087,500.0
2011-06-23 11:15:00,79.39,79.47,79.31,79.47,1600.0,68.7,68.7693,68.6308,68.7693,1600.0
2011-06-23 11:20:00,79.48,79.56,79.48,79.56,1400.0,68.7779,68.8471,68.7779,68.8471,1400.0
2011-06-23 11:25:00,79.49,79.49,79.34,79.45,2800.0,68.7866,68.7866,68.6568,68.752,2800.0
2011-06-23 11:30:00,79.52,79.64,79.52,79.63,1300.0,68.8125,68.9164,68.8125,68.9077,1300.0
2011-06-23 11:35:00,79.65,79.66,79.56,79.58,7500.0,68.925,68.9337,68.8471,68.8644,7500.0
2011-06-23 11:40:00,79.58,79.69,79.51,79.59,4900.0,68.8644,68.9596,68.8039,68.8731,4900.0
2011-06-23 11:45:00,79.54,79.62,79.53,79.54,5800.0,68.8298,68.8991,68.8212,68.8298,5800.0
2011-06-23 11:50:00,79.54,79.6,79.5,79.5,1300.0,68.8298,68.8818,68.7952,68.7952,1300.0
2011-06-23 11:55:00,79.51,79.61,79.51,79.59,2100.0,68.8039,68.8904,68.8039,68.8731,2100.0
2011-06-23 12:00:00,79.73,79.85,79.63,79.85,3900.0,68.9942,69.0981,68.9077,69.0981,3900.0
2011-06-23 12:05:00,79.85,79.85,79.69,79.69,3400.0,69.0981,69.0981,68.9596,68.9596,3400.0
2011-06-23 12:10:00,79.73,79.82,79.72,79.79,2700.0,68.9942,69.0721,68.9856,69.0462,2700.0
2011-06-23 12:15:00,79.82,79.82,79.69,79.77,1000.0,69.0721,69.0721,68.9596,69.0289,1000.0
2011-06-23 12:20:00,79.7,79.73,79.7,79.72,500.0,68.9683,68.9942,68.9683,68.9856,500.0
2011-06-23 12:25:00,79.73,79.76,79.61,79.61,2100.0,68.9942,69.0202,68.8904,68.8904,2100.0
2011-06-23 12:30:00,79.61,79.62,79.56,79.62,900.0,68.8904,68.8991,68.8471,68.8991,900.0
2011-06-23 12:35:00,79.64,79.68,79.6,79.68,700.0,68.9164,68.951,68.8818,68.951,700.0
2011-06-23 12:40:00,79.69,79.87,79.69,79.87,1500.0,68.9596,69.1154,68.9596,69.1154,1500.0
2011-06-23 12:45:00,79.86,79.92,79.86,79.92,700.0,69.1067,69.1587,69.1067,69.1587,700.0
2011-06-23 12:50:00,80.03,80.07,80.01,80.02,1500.0,69.2539,69.2885,69.2365,69.2452,1500.0
2011-06-23 12:55:00,80.02,80.04,79.94,80.04,1300.0,69.2452,69.2625,69.176,69.2625,1300.0
2011-06-23 13:00:00,80.05,80.05,80.05,80.05,100.0,69.2712,69.2712,69.2712,69.2712,100.0
2011-06-23 13:05:00,80.18,80.22,80.14,80.14,500.0,69.3837,69.4183,69.349,69.349,500.0
2011-06-23 13:10:00,80.17,80.32,80.17,80.24,3100.0,69.375,69.5048,69.375,69.4356,3100.0
2011-06-23 13:15:00,80.25,80.28,80.23,80.23,1500.0,69.4442,69.4702,69.4269,69.4269,1500.0
2011-06-23 13:20:00,80.21,80.25,80.21,80.25,300.0,69.4096,69.4442,69.4096,69.4442,300.0
2011-06-23 13:25:00,80.2,80.26,80.2,80.22,800.0,69.401,69.4529,69.401,69.4183,800.0
2011-06-23 13:30:00,80.33,80.56,80.33,80.55,1600.0,69.5135,69.7125,69.5135,69.7038,1600.0
2011-06-23 13:35:00,80.59,80.61,80.49,80.55,1900.0,69.7384,69.7558,69.6519,69.7038,1900.0
2011-06-23 13:40:00,80.5,80.56,80.46,80.54,3500.0,69.6606,69.7125,69.626,69.6952,3500.0
2011-06-23 13:45:00,80.53,80.53,80.49,80.53,1200.0,69.6865,69.6865,69.6519,69.6865,1200.0
2011-06-23 13:50:00,80.54,80.64,80.5,80.54,3300.0,69.6952,69.7817,69.6606,69.6952,3300.0
2011-06-23 13:55:00,80.56,80.66,80.54,80.61,1200.0,69.7125,69.799,69.6952,69.7558,1200.0
2011-06-23 14:00:00,80.62,80.62,80.33,80.37,7600.0,69.7644,69.7644,69.5135,69.5481,7600.0
2011-06-23 14:05:00,80.37,80.56,80.37,80.53,9500.0,69.5481,69.7125,69.5481,69.6865,9500.0
2011-06-23 14:10:00,80.53,80.59,80.45,80.49,1900.0,69.6865,69.7384,69.6173,69.6519,1900.0
2011-06-23 14:15:00,80.41,80.44,80.29,80.42,1600.0,69.5827,69.6086,69.4788,69.5913,1600.0
2011-06-23 14:20:00,80.39,80.43,80.31,80.39,2100.0,69.5654,69.6,69.4962,69.5654,2100.0
2011-06-23 14:25:00,80.39,80.44,80.39,80.39,1000.0,69.5654,69.6086,69.5654,69.5654,1000.0
2011-06-23 14:30:00,80.48,80.52,80.41,80.51,1700.0,69.6433,69.6779,69.5827,69.6692,1700.0
2011-06-23 14:35:00,80.44,80.44,80.22,80.22,1800.0,69.6086,69.6086,69.4183,69.4183,1800.0
2011-06-23 14:40:00,80.3,80.3,80.19,80.24,2000.0,69.4875,69.4875,69.3923,69.4356,2000.0
2011-06-23 14:45:00,80.23,80.25,80.2,80.2,2400.0,69.4269,69.4442,69.401,69.401,2400.0
2011-06-23 14:50:00,80.21,80.29,80.17,80.24,2900.0,69.4096,69.4788,69.375,69.4356,2900.0
2011-06-23 14:55:00,80.27,81.0,80.27,81.0,6100.0,69.4615,70.0932,69.4615,70.0932,6100.0
2011-06-23 15:00:00,81.0,81.0,80.61,80.69,11500.0,70.0932,70.0932,69.7558,69.825,11500.0
2011-06-23 15:05:00,80.75,80.96,80.59,80.87,8100.0,69.8769,70.0586,69.7384,69.9807,8100.0
2011-06-23 15:10:00,80.88,81.1,80.79,81.05,14400.0,69.9894,70.1798,69.9115,70.1365,14400.0
2011-06-23 15:15:00,81.04,81.19,80.89,81.1,11300.0,70.1279,70.2577,69.9981,70.1798,11300.0
2011-06-23 15:20:00,81.11,81.21,80.95,81.19,22300.0,70.1884,70.275,70.05,70.2577,22300.0
2011-06-23 15:25:00,81.1,81.22,81.05,81.09,10100.0,70.1798,70.2836,70.1365,70.1711,10100.0
2011-06-23 15:30:00,81.02,81.08,80.8,80.94,13500.0,70.1105,70.1625,69.9202,70.0413,13500.0
2011-06-23 15:35:00,80.94,81.2,80.94,81.0,18900.0,70.0413,70.2663,70.0413,70.0932,18900.0
2011-06-23 15:40:00,81.02,81.21,80.96,81.15,15900.0,70.1105,70.275,70.0586,70.223,15900.0
2011-06-23 15:45:00,81.1,81.24,81.05,81.19,18200.0,70.1798,70.3009,70.1365,70.2577,18200.0
2011-06-23 15:50:00,81.21,81.24,81.09,81.15,14100.0,70.275,70.3009,70.1711,70.223,14100.0
2011-06-23 15:55:00,81.19,81.19,81.07,81.14,22900.0,70.2577,70.2577,70.1538,70.2144,22900.0
2011-06-24 09:30:00,81.36,81.36,81.28,81.28,1500.0,70.4048,70.4048,70.3355,70.3355,1500.0
2011-06-24 09:35:00,81.21,81.44,81.2,81.44,6000.0,70.275,70.474,70.2663,70.474,6000.0
2011-06-24 09:40:00,81.46,81.46,81.25,81.4,5500.0,70.4913,70.4913,70.3096,70.4394,5500.0
2011-06-24 09:45:00,81.27,81.27,81.16,81.16,200.0,70.3269,70.3269,70.2317,70.2317,200.0
2011-06-24 09:50:00,81.09,81.09,81.09,81.09,200.0,70.1711,70.1711,70.1711,70.1711,200.0
2011-06-24 09:55:00,81.0,81.24,80.97,81.24,3300.0,70.0932,70.3009,70.0673,70.3009,3300.0
2011-06-24 10:00:00,81.0,81.09,81.0,81.03,600.0,70.0932,70.1711,70.0932,70.1192,600.0
2011-06-24 10:05:00,80.92,80.92,80.64,80.68,2700.0,70.024,70.024,69.7817,69.8163,2700.0
2011-06-24 10:10:00,80.68,80.74,80.57,80.57,2800.0,69.8163,69.8683,69.7211,69.7211,2800.0
2011-06-24 10:15:00,80.42,80.5,80.4,80.5,3200.0,69.5913,69.6606,69.574,69.6606,3200.0
2011-06-24 10:20:00,80.47,80.53,80.47,80.53,800.0,69.6346,69.6865,69.6346,69.6865,800.0
2011-06-24 10:25:00,80.46,80.47,80.29,80.4,2600.0,69.626,69.6346,69.4788,69.574,2600.0
2011-06-24 10:30:00,80.4,80.51,80.35,80.51,1400.0,69.574,69.6692,69.5308,69.6692,1400.0
2011-06-24 10:35:00,80.63,80.7,80.63,80.69,4600.0,69.7731,69.8336,69.7731,69.825,4600.0
2011-06-24 10:40:00,80.76,80.76,80.62,80.64,3400.0,69.8856,69.8856,69.7644,69.7817,3400.0
2011-06-24 10:45:00,80.57,80.57,80.36,80.41,4100.0,69.7211,69.7211,69.5394,69.5827,4100.0
2011-06-24 10:50:00,80.31,80.34,80.06,80.08,4200.0,69.4962,69.5221,69.2798,69.2971,4200.0
2011-06-24 10:55:00,80.08,80.1,80.06,80.06,4600.0,69.2971,69.3144,69.2798,69.2798,4600.0
2011-06-24 11:00:00,80.1,80.13,80.08,80.08,1300.0,69.3144,69.3404,69.2971,69.2971,1300.0
2011-06-24 11:05:00,80.07,80.07,79.98,80.05,3000.0,69.2885,69.2885,69.2106,69.2712,3000.0
2011-06-24 11:10:00,80.14,80.14,79.99,80.1,6000.0,69.349,69.349,69.2192,69.3144,6000.0
2011-06-24 11:15:00,80.17,80.2,80.16,80.2,4100.0,69.375,69.401,69.3663,69.401,4100.0
2011-06-24 11:20:00,80.29,80.45,80.27,80.45,6500.0,69.4788,69.6173,69.4615,69.6173,6500.0
2011-06-24 11:25:00,80.44,80.5,80.41,80.46,6600.0,69.6086,69.6606,69.5827,69.626,6600.0
2011-06-24 11:30:00,80.44,80.47,80.22,80.22,1300.0,69.6086,69.6346,69.4183,69.4183,1300.0
2011-06-24 11:35:00,80.23,80.27,80.23,80.27,600.0,69.4269,69.4615,69.4269,69.4615,600.0
2011-06-24 11:40:00,80.2,80.3,80.2,80.3,7200.0,69.401,69.4875,69.401,69.4875,7200.0
2011-06-24 11:45:00,80.32,80.33,80.32,80.32,300.0,69.5048,69.5135,69.5048,69.5048,300.0
2011-06-24 11:50:00,80.29,80.29,80.21,80.21,700.0,69.4788,69.4788,69.4096,69.4096,700.0
2011-06-24 11:55:00,80.22,80.22,80.04,80.17,1500.0,69.4183,69.4183,69.2625,69.375,1500.0
2011-06-24 12:00:00,80.17,80.17,79.99,80.09,4200.0,69.375,69.375,69.2192,69.3058,4200.0
2011-06-24 12:05:00,80.07,80.07,79.9,79.97,2000.0,69.2885,69.2885,69.1414,69.2019,2000.0
2011-06-24 12:10:00,79.82,79.86,79.77,79.77,2000.0,69.0721,69.1067,69.0289,69.0289,2000.0
2011-06-24 12:15:00,79.74,80.13,79.74,80.11,7400.0,69.0029,69.3404,69.0029,69.3231,7400.0
2011-06-24 12:20:00,80.11,80.15,80.09,80.15,7600.0,69.3231,69.3577,69.3058,69.3577,7600.0
2011-06-24 12:25:00,80.14,80.17,79.96,79.96,1300.0,69.349,69.375,69.1933,69.1933,1300.0
2011-06-24 12:30:00,79.97,80.02,79.89,79.93,6000.0,69.2019,69.2452,69.1327,69.1673,6000.0
2011-06-24 12:35:00,79.93,79.93,79.89,79.9,4300.0,69.1673,69.1673,69.1327,69.1414,4300.0
2011-06-24 12:40:00,79.93,79.93,79.87,79.9,3800.0,69.1673,69.1673,69.1154,69.1414,3800.0
2011-06-24 12:45:00,79.89,79.9,79.84,79.86,2400.0,69.1327,69.1414,69.0894,69.1067,2400.0
2011-06-24 12:50:00,79.84,79.88,79.53,79.65,11900.0,69.0894,69.1241,68.8212,68.925,11900.0
2011-06-24 12:55:00,79.65,79.69,79.63,79.66,2700.0,68.925,68.9596,68.9077,68.9337,2700.0
2011-06-24 13:00:00,79.65,79.67,79.53,79.53,3500.0,68.925,68.9423,68.8212,68.8212,3500.0
2011-06-24 13:05:00,79.51,79.56,79.44,79.56,2800.0,68.8039,68.8471,68.7433,68.8471,2800.0
2011-06-24 13:10:00,79.59,79.77,79.59,79.77,1900.0,68.8731,69.0289,68.8731,69.0289,1900.0
2011-06-24 13:15:00,79.69,79.96,79.69,79.96,6800.0,68.9596,69.1933,68.9596,69.1933,6800.0
2011-06-24 13:20:00,79.94,79.96,79.94,79.96,1100.0,69.176,69.1933,69.176,69.1933,1100.0
2011-06-24 13:25:00,80.01,80.26,80.01,80.26,9700.0,69.2365,69.4529,69.2365,69.4529,9700.0
2011-06-24 13:30:00,80.19,80.21,80.02,80.02,1200.0,69.3923,69.4096,69.2452,69.2452,1200.0
2011-06-24 13:35:00,80.02,80.13,80.0,80.13,2600.0,69.2452,69.3404,69.2279,69.3404,2600.0
2011-06-24 13:40:00,80.15,80.15,80.01,80.01,1400.0,69.3577,69.3577,69.2365,69.2365,1400.0
2011-06-24 13:45:00,80.04,80.11,80.0,80.09,3000.0,69.2625,69.3231,69.2279,69.3058,3000.0
2011-06-24 13:50:00,80.09,80.09,79.97,79.97,900.0,69.3058,69.3058,69.2019,69.2019,900.0
2011-06-24 13:55:00,79.97,80.0,79.89,79.92,1400.0,69.2019,69.2279,69.1327,69.1587,1400.0
2011-06-24 14:00:00,79.93,79.95,79.83,79.83,400.0,69.1673,69.1846,69.0808,69.0808,400.0
2011-06-24 14:05:00,79.81,79.83,79.78,79.79,1100.0,69.0635,69.0808,69.0375,69.0462,1100.0
2011-06-24 14:10:00,79.76,79.88,79.72,79.74,2200.0,69.0202,69.1241,68.9856,69.0029,2200.0
2011-06-24 14:15:00,79.7,79.78,79.68,79.78,1100.0,68.9683,69.0375,68.951,69.0375,1100.0
2011-06-24 14:20:00,79.77,79.8,79.77,79.78,1300.0,69.0289,69.0548,69.0289,69.0375,1300.0
2011-06-24 14:25:00,79.8,79.8,79.73,79.74,1400.0,69.0548,69.0548,68.9942,69.0029,1400.0
2011-06-24 14:30:00,79.79,79.8,79.7,79.7,1400.0,69.0462,69.0548,68.9683,68.9683,1400.0
2011-06-24 14:35:00,79.63,79.63,79.47,79.53,2600.0,68.9077,68.9077,68.7693,68.8212,2600.0
2011-06-24 14:40:00,79.57,79.57,79.38,79.39,14000.0,68.8558,68.8558,68.6914,68.7,14000.0
2011-06-24 14:45:00,79.39,79.4,79.31,79.31,7700.0,68.7,68.7087,68.6308,68.6308,7700.0
2011-06-24 14:50:00,79.3,79.31,79.27,79.27,3400.0,68.6221,68.6308,68.5962,68.5962,3400.0
2011-06-24 14:55:00,79.28,79.28,79.16,79.22,7000.0,68.6048,68.6048,68.501,68.5529,7000.0
2011-06-24 15:00:00,79.24,79.25,79.06,79.06,11100.0,68.5702,68.5789,68.4145,68.4145,11100.0
2011-06-24 15:05:00,79.07,79.09,78.94,79.09,16300.0,68.4231,68.4404,68.3106,68.4404,16300.0
2011-06-24 15:10:00,79.13,79.29,79.13,79.23,5700.0,68.475,68.6135,68.475,68.5616,5700.0
2011-06-24 15:15:00,79.25,79.44,79.2,79.4,20900.0,68.5789,68.7433,68.5356,68.7087,20900.0
2011-06-24 15:20:00,79.46,79.67,79.46,79.55,30200.0,68.7606,68.9423,68.7606,68.8385,30200.0
2011-06-24 15:25:00,79.51,79.75,79.47,79.75,15900.0,68.8039,69.0116,68.7693,69.0116,15900.0
2011-06-24 15:30:00,79.72,79.79,79.69,79.79,8500.0,68.9856,69.0462,68.9596,69.0462,8500.0
2011-06-24 15:35:00,79.79,79.84,79.72,79.76,6900.0,69.0462,69.0894,68.9856,69.0202,6900.0
2011-06-24 15:40:00,79.76,79.88,79.65,79.7,8200.0,69.0202,69.1241,68.925,68.9683,8200.0
2011-06-24 15:45:00,79.66,79.7,79.35,79.41,23600.0,68.9337,68.9683,68.6654,68.7173,23600.0
2011-06-24 15:50:00,79.43,79.6,79.39,79.6,15400.0,68.7346,68.8818,68.7,68.8818,15400.0
2011-06-24 15:55:00,79.55,79.65,79.44,79.48,44300.0,68.8385,68.925,68.7433,68.7779,44300.0
2011-06-27 09:30:00,79.65,79.82,79.38,79.61,3400.0,68.925,69.0721,68.6914,68.8904,3400.0
2011-06-27 09:35:00,79.38,79.39,79.07,79.17,2700.0,68.6914,68.7,68.4231,68.5097,2700.0
2011-06-27 09:40:00,79.14,79.52,78.95,79.52,2000.0,68.4837,68.8125,68.3193,68.8125,2000.0
2011-06-27 09:45:00,79.55,79.6,79.46,79.47,3100.0,68.8385,68.8818,68.7606,68.7693,3100.0
2011-06-27 09:50:00,79.57,79.67,79.57,79.67,400.0,68.8558,68.9423,68.8558,68.9423,400.0
2011-06-27 09:55:00,79.71,79.71,79.52,79.53,1200.0,68.9769,68.9769,68.8125,68.8212,1200.0
2011-06-27 10:00:00,79.58,79.78,79.52,79.78,5200.0,68.8644,69.0375,68.8125,69.0375,5200.0
2011-06-27 10:05:00,79.71,79.72,79.61,79.65,1600.0,68.9769,68.9856,68.8904,68.925,1600.0
2011-06-27 10:10:00,79.65,79.9,79.65,79.9,1000.0,68.925,69.1414,68.925,69.1414,1000.0
2011-06-27 10:15:00,79.95,80.06,79.92,80.01,2100.0,69.1846,69.2798,69.1587,69.2365,2100.0
2011-06-27 10:20:00,80.01,80.06,79.96,80.03,2400.0,69.2365,69.2798,69.1933,69.2539,2400.0
2011-06-27 10:25:00,80.03,80.21,80.03,80.21,800.0,69.2539,69.4096,69.2539,69.4096,800.0
2011-06-27 10:30:00,80.21,80.31,80.19,80.19,1600.0,69.4096,69.4962,69.3923,69.3923,1600.0
2011-06-27 10:35:00,80.18,80.18,80.03,80.08,700.0,69.3837,69.3837,69.2539,69.2971,700.0
2011-06-27 10:40:00,80.07,80.13,80.03,80.13,1100.0,69.2885,69.3404,69.2539,69.3404,1100.0
2011-06-27 10:45:00,80.18,80.18,80.07,80.07,900.0,69.3837,69.3837,69.2885,69.2885,900.0
2011-06-27 10:50:00,80.15,80.15,79.99,80.0,1800.0,69.3577,69.3577,69.2192,69.2279,1800.0
2011-06-27 10:55:00,79.98,80.01,79.97,79.97,700.0,69.2106,69.2365,69.2019,69.2019,700.0
2011-06-27 11:00:00,80.01,80.09,79.99,80.0,7900.0,69.2365,69.3058,69.2192,69.2279,7900.0
2011-06-27 11:05:00,79.98,79.98,79.8,79.8,1200.0,69.2106,69.2106,69.0548,69.0548,1200.0
2011-06-27 11:10:00,79.81,79.81,79.73,79.77,2200.0,69.0635,69.0635,68.9942,69.0289,2200.0
2011-06-27 11:15:00,79.77,79.77,79.67,79.67,1200.0,69.0289,69.0289,68.9423,68.9423,1200.0
2011-06-27 11:20:00,79.58,79.72,79.57,79.72,1700.0,68.8644,68.9856,68.8558,68.9856,1700.0
2011-06-27 11:25:00,79.8,79.8,79.71,79.79,500.0,69.0548,69.0548,68.9769,69.0462,500.0
2011-06-27 11:30:00,79.8,79.82,79.78,79.78,1000.0,69.0548,69.0721,69.0375,69.0375,1000.0
2011-06-27 11:35:00,79.79,79.94,79.78,79.94,900.0,69.0462,69.176,69.0375,69.176,900.0
2011-06-27 11:40:00,79.94,79.94,79.78,79.78,1500.0,69.176,69.176,69.0375,69.0375,1500.0
2011-06-27 11:45:00,79.84,79.9,79.82,79.87,1300.0,69.0894,69.1414,69.0721,69.1154,1300.0
2011-06-27 11:50:00,79.92,79.93,79.92,79.93,800.0,69.1587,69.1673,69.1587,69.1673,800.0
2011-06-27 11:55:00,79.89,79.93,79.82,79.85,1400.0,69.1327,69.1673,69.0721,69.0981,1400.0
2011-06-27 12:00:00,79.87,79.9,79.83,79.83,1000.0,69.1154,69.1414,69.0808,69.0808,1000.0
2011-06-27 12:05:00,79.81,79.86,79.81,79.86,300.0,69.0635,69.1067,69.0635,69.1067,300.0
2011-06-27 12:10:00,79.84,79.84,79.6,79.6,5000.0,69.0894,69.0894,68.8818,68.8818,5000.0
2011-06-27 12:15:00,79.68,79.68,79.57,79.57,400.0,68.951,68.951,68.8558,68.8558,400.0
2011-06-27 12:20:00,79.47,79.5,79.46,79.46,600.0,68.7693,68.7952,68.7606,68.7606,600.0
2011-06-27 12:25:00,79.46,79.55,79.46,79.55,700.0,68.7606,68.8385,68.7606,68.8385,700.0
2011-06-27 12:30:00,79.56,79.56,79.52,79.53,600.0,68.8471,68.8471,68.8125,68.8212,600.0
2011-06-27 12:35:00,79.54,79.54,79.49,79.49,1000.0,68.8298,68.8298,68.7866,68.7866,1000.0
2011-06-27 12:40:00,79.49,79.49,79.43,79.46,1700.0,68.7866,68.7866,68.7346,68.7606,1700.0
2011-06-27 12:45:00,79.5,79.51,79.37,79.39,2000.0,68.7952,68.8039,68.6827,68.7,2000.0
2011-06-27 12:50:00,79.41,79.43,79.41,79.41,300.0,68.7173,68.7346,68.7173,68.7173,300.0
2011-06-27 12:55:00,79.44,79.44,79.36,79.38,1000.0,68.7433,68.7433,68.6741,68.6914,1000.0
2011-06-27 13:00:00,79.47,79.47,79.45,79.45,200.0,68.7693,68.7693,68.752,68.752,200.0
2011-06-27 13:05:00,79.45,79.45,79.45,79.45,0.0,68.752,68.752,68.752,68.752,0.0
2011-06-27 13:10:00,79.48,79.52,79.47,79.52,1000.0,68.7779,68.8125,68.7693,68.8125,1000.0
2011-06-27 13:15:00,79.52,79.52,79.45,79.48,800.0,68.8125,68.8125,68.752,68.7779,800.0
2011-06-27 13:20:00,79.48,79.48,79.36,79.36,2100.0,68.7779,68.7779,68.6741,68.6741,2100.0
2011-06-27 13:25:00,79.39,79.39,79.27,79.28,2300.0,68.7,68.7,68.5962,68.6048,2300.0
2011-06-27 13:30:00,79.28,79.29,79.25,79.29,1000.0,68.6048,68.6135,68.5789,68.6135,1000.0
2011-06-27 13:35:00,79.33,79.33,79.26,79.26,800.0,68.6481,68.6481,68.5875,68.5875,800.0
2011-06-27 13:40:00,79.31,79.32,79.19,79.29,4200.0,68.6308,68.6395,68.527,68.6135,4200.0
2011-06-27 13:45:00,79.3,79.3,79.24,79.28,2900.0,68.6221,68.6221,68.5702,68.6048,2900.0
2011-06-27 13:50:00,79.28,79.3,79.27,79.28,1100.0,68.6048,68.6221,68.5962,68.6048,1100.0
2011-06-27 13:55:00,79.34,79.37,79.24,79.31,3900.0,68.6568,68.6827,68.5702,68.6308,3900.0
2011-06-27 14:00:00,79.45,79.54,79.42,79.46,1800.0,68.752,68.8298,68.726,68.7606,1800.0
2011-06-27 14:05:00,79.5,79.57,79.44,79.48,1900.0,68.7952,68.8558,68.7433,68.7779,1900.0
2011-06-27 14:10:00,79.47,79.56,79.47,79.56,1300.0,68.7693,68.8471,68.7693,68.8471,1300.0
2011-06-27 14:15:00,79.58,79.6,79.48,79.5,2300.0,68.8644,68.8818,68.7779,68.7952,2300.0
2011-06-27 14:20:00,79.54,79.54,79.54,79.54,100.0,68.8298,68.8298,68.8298,68.8298,100.0
2011-06-27 14:25:00,79.5,79.56,79.49,79.52,1300.0,68.7952,68.8471,68.7866,68.8125,1300.0
2011-06-27 14:30:00,79.52,79.6,79.52,79.6,500.0,68.8125,68.8818,68.8125,68.8818,500.0
2011-06-27 14:35:00,79.61,79.62,79.57,79.59,600.0,68.8904,68.8991,68.8558,68.8731,600.0
2011-06-27 14:40:00,79.6,79.63,79.58,79.59,800.0,68.8818,68.9077,68.8644,68.8731,800.0
2011-06-27 14:45:00,79.6,79.65,79.5,79.54,2700.0,68.8818,68.925,68.7952,68.8298,2700.0
2011-06-27 14:50:00,79.55,79.59,79.5,79.54,2400.0,68.8385,68.8731,68.7952,68.8298,2400.0
2011-06-27 14:55:00,79.56,79.61,79.55,79.61,400.0,68.8471,68.8904,68.8385,68.8904,400.0
2011-06-27 15:00:00,79.6,79.67,79.6,79.63,900.0,68.8818,68.9423,68.8818,68.9077,900.0
2011-06-27 15:05:00,79.67,79.67,79.58,79.58,1100.0,68.9423,68.9423,68.8644,68.8644,1100.0
2011-06-27 15:10:00,79.62,79.62,79.54,79.54,3700.0,68.8991,68.8991,68.8298,68.8298,3700.0
2011-06-27 15:15:00,79.59,79.6,79.54,79.57,3400.0,68.8731,68.8818,68.8298,68.8558,3400.0
2011-06-27 15:20:00,79.6,79.71,79.6,79.64,2800.0,68.8818,68.9769,68.8818,68.9164,2800.0
2011-06-27 15:25:00,79.63,79.64,79.58,79.59,1800.0,68.9077,68.9164,68.8644,68.8731,1800.0
2011-06-27 15:30:00,79.59,79.61,79.52,79.57,3100.0,68.8731,68.8904,68.8125,68.8558,3100.0
2011-06-27 15:35:00,79.61,79.62,79.56,79.56,1700.0,68.8904,68.8991,68.8471,68.8471,1700.0
2011-06-27 15:40:00,79.58,79.66,79.55,79.63,4100.0,68.8644,68.9337,68.8385,68.9077,4100.0
2011-06-27 15:45:00,79.63,79.66,79.5,79.52,6100.0,68.9077,68.9337,68.7952,68.8125,6100.0
2011-06-27 15:50:00,79.52,79.55,79.48,79.54,10900.0,68.8125,68.8385,68.7779,68.8298,10900.0
2011-06-27 15:55:00,79.54,79.55,79.35,79.36,32700.0,68.8298,68.8385,68.6654,68.6741,32700.0
2011-06-28 09:30:00,79.77,79.77,79.62,79.62,2400.0,69.0289,69.0289,68.8991,68.8991,2400.0
2011-06-28 09:35:00,79.62,80.05,79.48,80.05,1600.0,68.8991,69.2712,68.7779,69.2712,1600.0
2011-06-28 09:40:00,80.04,80.3,79.98,80.3,1500.0,69.2625,69.4875,69.2106,69.4875,1500.0
2011-06-28 09:45:00,80.46,80.74,80.36,80.36,12100.0,69.626,69.8683,69.5394,69.5394,12100.0
2011-06-28 09:50:00,80.33,80.48,79.97,79.97,2800.0,69.5135,69.6433,69.2019,69.2019,2800.0
2011-06-28 09:55:00,79.98,80.09,79.88,79.94,4800.0,69.2106,69.3058,69.1241,69.176,4800.0
2011-06-28 10:00:00,79.94,80.14,79.94,80.08,2500.0,69.176,69.349,69.176,69.2971,2500.0
2011-06-28 10:05:00,80.16,80.16,80.08,80.15,2100.0,69.3663,69.3663,69.2971,69.3577,2100.0
2011-06-28 10:10:00,80.12,80.3,80.11,80.2,1900.0,69.3317,69.4875,69.3231,69.401,1900.0
2011-06-28 10:15:00,80.27,80.29,80.1,80.14,2300.0,69.4615,69.4788,69.3144,69.349,2300.0
2011-06-28 10:20:00,80.12,80.15,80.05,80.09,3000.0,69.3317,69.3577,69.2712,69.3058,3000.0
2011-06-28 10:25:00,80.15,80.29,80.09,80.2,3400.0,69.3577,69.4788,69.3058,69.401,3400.0
2011-06-28 10:30:00,80.18,80.48,80.18,80.4,3800.0,69.3837,69.6433,69.3837,69.574,3800.0
2011-06-28 10:35:00,80.44,80.44,80.21,80.22,3400.0,69.6086,69.6086,69.4096,69.4183,3400.0
2011-06-28 10:40:00,80.23,80.49,80.18,80.44,2900.0,69.4269,69.6519,69.3837,69.6086,2900.0
2011-06-28 10:45:00,80.49,80.5,80.37,80.38,3300.0,69.6519,69.6606,69.5481,69.5567,3300.0
2011-06-28 10:50:00,80.33,80.38,80.22,80.22,2700.0,69.5135,69.5567,69.4183,69.4183,2700.0
2011-06-28 10:55:00,80.17,80.27,80.1,80.17,2000.0,69.375,69.4615,69.3144,69.375,2000.0
2011-06-28 11:00:00,80.12,80.12,80.03,80.1,1400.0,69.3317,69.3317,69.2539,69.3144,1400.0
2011-06-28 11:05:00,80.1,80.29,80.1,80.22,3600.0,69.3144,69.4788,69.3144,69.4183,3600.0
2011-06-28 11:10:00,80.22,80.34,80.12,80.34,3200.0,69.4183,69.5221,69.3317,69.5221,3200.0
2011-06-28 11:15:00,80.33,80.42,80.18,80.18,3600.0,69.5135,69.5913,69.3837,69.3837,3600.0
2011-06-28 11:20:00,80.15,80.29,80.13,80.29,3400.0,69.3577,69.4788,69.3404,69.4788,3400.0
2011-06-28 11:25:00,80.27,80.27,80.11,80.11,2500.0,69.4615,69.4615,69.3231,69.3231,2500.0
2011-06-28 11:30:00,80.09,80.17,80.02,80.02,2500.0,69.3058,69.375,69.2452,69.2452,2500.0
2011-06-28 11:35:00,80.05,80.05,79.96,80.0,3200.0,69.2712,69.2712,69.1933,69.2279,3200.0
2011-06-28 11:40:00,79.98,80.07,79.92,79.92,8900.0,69.2106,69.2885,69.1587,69.1587,8900.0
2011-06-28 11:45:00,79.94,80.16,79.94,79.96,4900.0,69.176,69.3663,69.176,69.1933,4900.0
2011-06-28 11:50:00,79.99,80.08,79.89,80.06,6500.0,69.2192,69.2971,69.1327,69.2798,6500.0
2011-06-28 11:55:00,80.0,80.0,79.85,79.85,3900.0,69.2279,69.2279,69.0981,69.0981,3900.0
2011-06-28 12:00:00,79.89,80.05,79.84,80.05,2800.0,69.1327,69.2712,69.0894,69.2712,2800.0
2011-06-28 12:05:00,79.99,80.05,79.92,79.92,1000.0,69.2192,69.2712,69.1587,69.1587,1000.0
2011-06-28 12:10:00,79.88,79.9,79.81,79.89,3100.0,69.1241,69.1414,69.0635,69.1327,3100.0
2011-06-28 12:15:00,79.92,79.98,79.92,79.95,3800.0,69.1587,69.2106,69.1587,69.1846,3800.0
2011-06-28 12:20:00,79.98,79.99,79.89,79.93,3800.0,69.2106,69.2192,69.1327,69.1673,3800.0
2011-06-28 12:25:00,79.87,79.89,79.79,79.82,2300.0,69.1154,69.1327,69.0462,69.0721,2300.0
2011-06-28 12:30:00,79.83,79.88,79.79,79.86,1900.0,69.0808,69.1241,69.0462,69.1067,1900.0
2011-06-28 12:35:00,79.83,79.91,79.83,79.86,3500.0,69.0808,69.15,69.0808,69.1067,3500.0
2011-06-28 12:40:00,79.85,79.96,79.82,79.96,1400.0,69.0981,69.1933,69.0721,69.1933,1400.0
2011-06-28 12:45:00,79.95,80.05,79.93,80.05,3800.0,69.1846,69.2712,69.1673,69.2712,3800.0
2011-06-28 12:50:00,80.03,80.16,80.03,80.12,1400.0,69.2539,69.3663,69.2539,69.3317,1400.0
2011-06-28 12:55:00,80.13,80.19,80.09,80.19,1300.0,69.3404,69.3923,69.3058,69.3923,1300.0
2011-06-28 13:00:00,80.16,80.18,80.04,80.04,7800.0,69.3663,69.3837,69.2625,69.2625,7800.0
2011-06-28 13:05:00,80.05,80.08,80.01,80.08,1600.0,69.2712,69.2971,69.2365,69.2971,1600.0
2011-06-28 13:10:00,80.06,80.07,80.02,80.07,400.0,69.2798,69.2885,69.2452,69.2885,400.0
2011-06-28 13:15:00,80.05,80.12,80.05,80.11,600.0,69.2712,69.3317,69.2712,69.3231,600.0
2011-06-28 13:20:00,80.13,80.13,80.09,80.11,500.0,69.3404,69.3404,69.3058,69.3231,500.0
2011-06-28 13:25:00,80.18,80.22,80.18,80.22,200.0,69.3837,69.4183,69.3837,69.4183,200.0
2011-06-28 13:30:00,80.24,80.24,80.17,80.2,1200.0,69.4356,69.4356,69.375,69.401,1200.0
2011-06-28 13:35:00,80.16,80.16,80.16,80.16,400.0,69.3663,69.3663,69.3663,69.3663,400.0
2011-06-28 13:40:00,80.17,80.22,80.17,80.18,600.0,69.375,69.4183,69.375,69.3837,600.0
2011-06-28 13:45:00,80.23,80.25,80.21,80.25,1500.0,69.4269,69.4442,69.4096,69.4442,1500.0
2011-06-28 13:50:00,80.24,80.24,80.21,80.21,200.0,69.4356,69.4356,69.4096,69.4096,200.0
2011-06-28 13:55:00,80.23,80.24,80.23,80.23,600.0,69.4269,69.4356,69.4269,69.4269,600.0
2011-06-28 14:00:00,80.2,80.29,80.18,80.23,2400.0,69.401,69.4788,69.3837,69.4269,2400.0
2011-06-28 14:05:00,80.23,80.26,80.22,80.26,1500.0,69.4269,69.4529,69.4183,69.4529,1500.0
2011-06-28 14:10:00,80.27,80.29,80.23,80.26,1400.0,69.4615,69.4788,69.4269,69.4529,1400.0
2011-06-28 14:15:00,80.26,80.31,80.26,80.31,1600.0,69.4529,69.4962,69.4529,69.4962,1600.0
2011-06-28 14:20:00,80.31,80.35,80.31,80.34,2700.0,69.4962,69.5308,69.4962,69.5221,2700.0
2011-06-28 14:25:00,80.35,80.49,80.34,80.44,2300.0,69.5308,69.6519,69.5221,69.6086,2300.0
2011-06-28 14:30:00,80.43,80.47,80.42,80.44,2700.0,69.6,69.6346,69.5913,69.6086,2700.0
2011-06-28 14:35:00,80.47,80.51,80.43,80.48,1500.0,69.6346,69.6692,69.6,69.6433,1500.0
2011-06-28 14:40:00,80.47,80.47,80.37,80.4,2600.0,69.6346,69.6346,69.5481,69.574,2600.0
2011-06-28 14:45:00,80.37,80.41,80.34,80.41,2600.0,69.5481,69.5827,69.5221,69.5827,2600.0
2011-06-28 14:50:00,80.35,80.39,80.32,80.39,1300.0,69.5308,69.5654,69.5048,69.5654,1300.0
2011-06-28 14:55:00,80.39,80.43,80.39,80.42,1300.0,69.5654,69.6,69.5654,69.5913,1300.0
2011-06-28 15:00:00,80.41,80.42,80.41,80.42,1600.0,69.5827,69.5913,69.5827,69.5913,1600.0
2011-06-28 15:05:00,80.41,80.41,80.28,80.31,3000.0,69.5827,69.5827,69.4702,69.4962,3000.0
2011-06-28 15:10:00,80.34,80.35,80.29,80.35,2100.0,69.5221,69.5308,69.4788,69.5308,2100.0
2011-06-28 15:15:00,80.32,80.32,80.26,80.31,2800.0,69.5048,69.5048,69.4529,69.4962,2800.0
2011-06-28 15:20:00,80.34,80.35,80.31,80.31,1100.0,69.5221,69.5308,69.4962,69.4962,1100.0
2011-06-28 15:25:00,80.29,80.33,80.29,80.32,1600.0,69.4788,69.5135,69.4788,69.5048,1600.0
2011-06-28 15:30:00,80.32,80.33,80.29,80.33,1200.0,69.5048,69.5135,69.4788,69.5135,1200.0
2011-06-28 15:35:00,80.33,80.36,80.29,80.32,3000.0,69.5135,69.5394,69.4788,69.5048,3000.0
2011-06-28 15:40:00,80.31,80.35,80.26,80.3,3800.0,69.4962,69.5308,69.4529,69.4875,3800.0
2011-06-28 15:45:00,80.32,80.4,80.32,80.35,6400.0,69.5048,69.574,69.5048,69.5308,6400.0
2011-06-28 15:50:00,80.35,80.37,80.26,80.29,4800.0,69.5308,69.5481,69.4529,69.4788,4800.0
2011-06-28 15:55:00,80.28,80.31,80.24,80.29,13000.0,69.4702,69.4962,69.4356,69.4788,13000.0
2011-06-29 09:30:00,80.8,81.17,80.8,81.06,2200.0,69.9202,70.2404,69.9202,70.1452,2200.0
2011-06-29 09:35:00,80.98,81.08,80.71,80.94,1900.0,70.0759,70.1625,69.8423,70.0413,1900.0
2011-06-29 09:40:00,80.85,80.85,80.62,80.62,1200.0,69.9634,69.9634,69.7644,69.7644,1200.0
2011-06-29 09:45:00,80.58,80.65,80.48,80.57,800.0,69.7298,69.7904,69.6433,69.7211,800.0
2011-06-29 09:50:00,80.57,80.57,80.31,80.34,1400.0,69.7211,69.7211,69.4962,69.5221,1400.0
2011-06-29 09:55:00,80.4,80.4,80.3,80.35,1500.0,69.574,69.574,69.4875,69.5308,1500.0
2011-06-29 10:00:00,80.33,80.62,80.16,80.31,3200.0,69.5135,69.7644,69.3663,69.4962,3200.0
2011-06-29 10:05:00,80.2,80.31,80.14,80.31,500.0,69.401,69.4962,69.349,69.4962,500.0
2011-06-29 10:10:00,80.35,80.41,80.3,80.39,800.0,69.5308,69.5827,69.4875,69.5654,800.0
2011-06-29 10:15:00,80.44,80.46,80.38,80.38,800.0,69.6086,69.626,69.5567,69.5567,800.0
2011-06-29 10:20:00,80.44,80.5,80.43,80.47,1500.0,69.6086,69.6606,69.6,69.6346,1500.0
2011-06-29 10:25:00,80.4,80.43,80.26,80.35,2800.0,69.574,69.6,69.4529,69.5308,2800.0
2011-06-29 10:30:00,80.33,80.42,80.33,80.38,1200.0,69.5135,69.5913,69.5135,69.5567,1200.0
2011-06-29 10:35:00,80.4,80.44,80.39,80.44,3300.0,69.574,69.6086,69.5654,69.6086,3300.0
2011-06-29 10:40:00,80.44,80.57,80.44,80.49,2000.0,69.6086,69.7211,69.6086,69.6519,2000.0
2011-06-29 10:45:00,80.51,80.51,80.37,80.37,2300.0,69.6692,69.6692,69.5481,69.5481,2300.0
2011-06-29 10:50:00,80.37,80.41,80.32,80.37,2100.0,69.5481,69.5827,69.5048,69.5481,2100.0
2011-06-29 10:55:00,80.42,80.56,80.41,80.56,2300.0,69.5913,69.7125,69.5827,69.7125,2300.0
2011-06-29 11:00:00,80.53,80.57,80.49,80.57,700.0,69.6865,69.7211,69.6519,69.7211,700.0
2011-06-29 11:05:00,80.56,80.56,80.47,80.51,4900.0,69.7125,69.7125,69.6346,69.6692,4900.0
2011-06-29 11:10:00,80.48,80.48,80.34,80.34,3400.0,69.6433,69.6433,69.5221,69.5221,3400.0
2011-06-29 11:15:00,80.4,80.41,80.24,80.24,9300.0,69.574,69.5827,69.4356,69.4356,9300.0
2011-06-29 11:20:00,80.29,80.29,80.2,80.2,1000.0,69.4788,69.4788,69.401,69.401,1000.0
2011-06-29 11:25:00,80.18,80.18,80.07,80.14,4300.0,69.3837,69.3837,69.2885,69.349,4300.0
2011-06-29 11:30:00,80.19,80.21,80.05,80.05,2100.0,69.3923,69.4096,69.2712,69.2712,2100.0
2011-06-29 11:35:00,80.0,80.13,80.0,80.03,1800.0,69.2279,69.3404,69.2279,69.2539,1800.0
2011-06-29 11:40:00,80.06,80.06,79.95,80.0,4500.0,69.2798,69.2798,69.1846,69.2279,4500.0
2011-06-29 11:45:00,80.0,80.07,79.92,80.03,9000.0,69.2279,69.2885,69.1587,69.2539,9000.0
2011-06-29 11:50:00,80.03,80.08,79.96,80.05,7000.0,69.2539,69.2971,69.1933,69.2712,7000.0
2011-06-29 11:55:00,80.06,80.06,79.95,80.04,9900.0,69.2798,69.2798,69.1846,69.2625,9900.0
2011-06-29 12:00:00,80.04,80.04,79.88,80.02,10200.0,69.2625,69.2625,69.1241,69.2452,10200.0
2011-06-29 12:05:00,80.02,80.02,79.95,79.97,2400.0,69.2452,69.2452,69.1846,69.2019,2400.0
2011-06-29 12:10:00,79.97,80.0,79.96,79.99,800.0,69.2019,69.2279,69.1933,69.2192,800.0
2011-06-29 12:15:00,80.0,80.03,80.0,80.0,3000.0,69.2279,69.2539,69.2279,69.2279,3000.0
2011-06-29 12:20:00,80.03,80.03,79.98,79.98,1300.0,69.2539,69.2539,69.2106,69.2106,1300.0
2011-06-29 12:25:00,80.01,80.04,79.98,79.98,1200.0,69.2365,69.2625,69.2106,69.2106,1200.0
2011-06-29 12:30:00,80.0,80.0,79.91,79.91,2400.0,69.2279,69.2279,69.15,69.15,2400.0
2011-06-29 12:35:00,79.93,79.93,79.75,79.76,5500.0,69.1673,69.1673,69.0116,69.0202,5500.0
2011-06-29 12:40:00,79.75,79.8,79.7,79.8,1900.0,69.0116,69.0548,68.9683,69.0548,1900.0
2011-06-29 12:45:00,79.84,79.9,79.8,79.8,1800.0,69.0894,69.1414,69.0548,69.0548,1800.0
2011-06-29 12:50:00,79.85,79.85,79.77,79.77,1400.0,69.0981,69.0981,69.0289,69.0289,1400.0
2011-06-29 12:55:00,79.83,79.9,79.79,79.89,2900.0,69.0808,69.1414,69.0462,69.1327,2900.0
2011-06-29 13:00:00,79.9,79.92,79.83,79.83,3200.0,69.1414,69.1587,69.0808,69.0808,3200.0
2011-06-29 13:05:00,79.88,79.93,79.85,79.89,2500.0,69.1241,69.1673,69.0981,69.1327,2500.0
2011-06-29 13:10:00,79.93,79.98,79.81,79.85,4000.0,69.1673,69.2106,69.0635,69.0981,4000.0
2011-06-29 13:15:00,79.93,79.93,79.89,79.93,1200.0,69.1673,69.1673,69.1327,69.1673,1200.0
2011-06-29 13:20:00,79.86,79.91,79.85,79.87,1600.0,69.1067,69.15,69.0981,69.1154,1600.0
2011-06-29 13:25:00,79.9,79.9,79.81,79.89,1200.0,69.1414,69.1414,69.0635,69.1327,1200.0
2011-06-29 13:30:00,79.9,79.97,79.85,79.89,5800.0,69.1414,69.2019,69.0981,69.1327,5800.0
2011-06-29 13:35:00,79.92,79.96,79.84,79.87,6800.0,69.1587,69.1933,69.0894,69.1154,6800.0
2011-06-29 13:40:00,79.89,79.94,79.87,79.91,1400.0,69.1327,69.176,69.1154,69.15,1400.0
2011-06-29 13:45:00,79.96,79.98,79.95,79.98,1100.0,69.1933,69.2106,69.1846,69.2106,1100.0
2011-06-29 13:50:00,79.95,79.99,79.94,79.95,3000.0,69.1846,69.2192,69.176,69.1846,3000.0
2011-06-29 13:55:00,79.88,79.98,79.88,79.95,2200.0,69.1241,69.2106,69.1241,69.1846,2200.0
2011-06-29 14:00:00,79.95,79.98,79.92,79.94,3300.0,69.1846,69.2106,69.1587,69.176,3300.0
2011-06-29 14:05:00,79.94,79.94,79.8,79.82,2600.0,69.176,69.176,69.0548,69.0721,2600.0
2011-06-29 14:10:00,79.84,79.84,79.8,79.84,800.0,69.0894,69.0894,69.0548,69.0894,800.0
2011-06-29 14:15:00,79.87,79.9,79.83,79.89,2500.0,69.1154,69.1414,69.0808,69.1327,2500.0
2011-06-29 14:20:00,79.87,79.88,79.66,79.66,1800.0,69.1154,69.1241,68.9337,68.9337,1800.0
2011-06-29 14:25:00,79.7,79.8,79.69,79.78,2200.0,68.9683,69.0548,68.9596,69.0375,2200.0
2011-06-29 14:30:00,79.77,79.94,79.68,79.92,2200.0,69.0289,69.176,68.951,69.1587,2200.0
2011-06-29 14:35:00,79.96,79.96,79.82,79.88,2000.0,69.1933,69.1933,69.0721,69.1241,2000.0
2011-06-29 14:40:00,79.82,79.84,79.72,79.8,3500.0,69.0721,69.0894,68.9856,69.0548,3500.0
2011-06-29 14:45:00,79.76,79.88,79.76,79.81,2300.0,69.0202,69.1241,69.0202,69.0635,2300.0
2011-06-29 14:50:00,79.77,79.87,79.77,79.84,9200.0,69.0289,69.1154,69.0289,69.0894,9200.0
2011-06-29 14:55:00,79.84,79.99,79.82,79.96,4400.0,69.0894,69.2192,69.0721,69.1933,4400.0
2011-06-29 15:00:00,79.95,80.1,79.95,80.1,4100.0,69.1846,69.3144,69.1846,69.3144,4100.0
2011-06-29 15:05:00,80.11,80.15,80.09,80.1,3600.0,69.3231,69.3577,69.3058,69.3144,3600.0
2011-06-29 15:10:00,80.1,80.14,79.99,80.03,5900.0,69.3144,69.349,69.2192,69.2539,5900.0
2011-06-29 15:15:00,80.05,80.07,79.99,80.03,3300.0,69.2712,69.2885,69.2192,69.2539,3300.0
2011-06-29 15:20:00,80.05,80.05,79.93,80.04,5700.0,69.2712,69.2712,69.1673,69.2625,5700.0
2011-06-29 15:25:00,80.04,80.09,79.95,79.95,6800.0,69.2625,69.3058,69.1846,69.1846,6800.0
2011-06-29 15:30:00,79.95,80.04,79.95,80.02,5200.0,69.1846,69.2625,69.1846,69.2452,5200.0
2011-06-29 15:35:00,80.0,80.14,80.0,80.11,7600.0,69.2279,69.349,69.2279,69.3231,7600.0
2011-06-29 15:40:00,80.08,80.13,80.01,80.01,5900.0,69.2971,69.3404,69.2365,69.2365,5900.0
2011-06-29 15:45:00,80.0,80.12,80.0,80.01,14000.0,69.2279,69.3317,69.2279,69.2365,14000.0
2011-06-29 15:50:00,80.02,80.17,80.0,80.15,9000.0,69.2452,69.375,69.2279,69.3577,9000.0
2011-06-29 15:55:00,80.17,80.18,80.06,80.13,18400.0,69.375,69.3837,69.2798,69.3404,18400.0
2011-06-30 09:30:00,80.16,80.3,80.0,80.3,4100.0,69.3663,69.4875,69.2279,69.4875,4100.0
2011-06-30 09:35:00,80.35,80.45,80.1,80.1,2400.0,69.5308,69.6173,69.3144,69.3144,2400.0
2011-06-30 09:40:00,80.05,80.2,80.0,80.01,4300.0,69.2712,69.401,69.2279,69.2365,4300.0
2011-06-30 09:45:00,80.12,80.55,80.12,80.48,5400.0,69.3317,69.7038,69.3317,69.6433,5400.0
2011-06-30 09:50:00,80.31,80.34,80.21,80.34,1000.0,69.4962,69.5221,69.4096,69.5221,1000.0
2011-06-30 09:55:00,80.21,80.31,80.21,80.3,2100.0,69.4096,69.4962,69.4096,69.4875,2100.0
2011-06-30 10:00:00,80.31,80.34,80.22,80.26,4900.0,69.4962,69.5221,69.4183,69.4529,4900.0
2011-06-30 10:05:00,80.3,80.41,80.17,80.27,9500.0,69.4875,69.5827,69.375,69.4615,9500.0
2011-06-30 10:10:00,80.27,80.31,80.16,80.17,3800.0,69.4615,69.4962,69.3663,69.375,3800.0
2011-06-30 10:15:00,80.18,80.23,80.15,80.19,4000.0,69.3837,69.4269,69.3577,69.3923,4000.0
2011-06-30 10:20:00,80.19,80.47,80.19,80.37,6500.0,69.3923,69.6346,69.3923,69.5481,6500.0
2011-06-30 10:25:00,80.44,80.47,80.14,80.14,7500.0,69.6086,69.6346,69.349,69.349,7500.0
2011-06-30 10:30:00,80.22,80.25,80.08,80.08,1600.0,69.4183,69.4442,69.2971,69.2971,1600.0
2011-06-30 10:35:00,80.16,80.28,80.16,80.22,3300.0,69.3663,69.4702,69.3663,69.4183,3300.0
2011-06-30 10:40:00,80.22,80.25,80.19,80.22,2000.0,69.4183,69.4442,69.3923,69.4183,2000.0
2011-06-30 10:45:00,80.23,80.3,80.19,80.21,3500.0,69.4269,69.4875,69.3923,69.4096,3500.0
2011-06-30 10:50:00,80.26,80.33,80.26,80.3,2100.0,69.4529,69.5135,69.4529,69.4875,2100.0
2011-06-30 10:55:00,80.28,80.3,80.07,80.29,5700.0,69.4702,69.4875,69.2885,69.4788,5700.0
2011-06-30 11:00:00,80.29,80.37,80.26,80.35,3900.0,69.4788,69.5481,69.4529,69.5308,3900.0
2011-06-30 11:05:00,80.37,80.43,80.22,80.35,11100.0,69.5481,69.6,69.4183,69.5308,11100.0
2011-06-30 11:10:00,80.31,80.39,80.21,80.33,5500.0,69.4962,69.5654,69.4096,69.5135,5500.0
2011-06-30 11:15:00,80.3,80.34,80.09,80.09,10400.0,69.4875,69.5221,69.3058,69.3058,10400.0
2011-06-30 11:20:00,80.13,80.15,80.0,80.0,10100.0,69.3404,69.3577,69.2279,69.2279,10100.0
2011-06-30 11:25:00,80.06,80.07,80.0,80.02,5900.0,69.2798,69.2885,69.2279,69.2452,5900.0
2011-06-30 11:30:00,80.09,80.11,80.0,80.0,12500.0,69.3058,69.3231,69.2279,69.2279,12500.0
2011-06-30 11:35:00,80.01,80.06,79.98,79.98,13800.0,69.2365,69.2798,69.2106,69.2106,13800.0
2011-06-30 11:40:00,79.9,80.04,79.88,80.04,4500.0,69.1414,69.2625,69.1241,69.2625,4500.0
2011-06-30 11:45:00,80.03,80.08,80.0,80.02,5000.0,69.2539,69.2971,69.2279,69.2452,5000.0
2011-06-30 11:50:00,79.98,80.2,79.98,80.08,5400.0,69.2106,69.401,69.2106,69.2971,5400.0
2011-06-30 11:55:00,80.11,80.2,80.1,80.12,1700.0,69.3231,69.401,69.3144,69.3317,1700.0
2011-06-30 12:00:00,80.09,80.1,80.0,80.03,3200.0,69.3058,69.3144,69.2279,69.2539,3200.0
2011-06-30 12:05:00,80.0,80.07,80.0,80.05,4700.0,69.2279,69.2885,69.2279,69.2712,4700.0
2011-06-30 12:10:00,80.05,80.05,79.98,80.03,2600.0,69.2712,69.2712,69.2106,69.2539,2600.0
2011-06-30 12:15:00,80.01,80.07,79.93,79.99,8400.0,69.2365,69.2885,69.1673,69.2192,8400.0
2011-06-30 12:20:00,79.99,80.01,79.95,79.95,8000.0,69.2192,69.2365,69.1846,69.1846,8000.0
2011-06-30 12:25:00,79.99,80.06,79.97,80.06,2000.0,69.2192,69.2798,69.2019,69.2798,2000.0
2011-06-30 12:30:00,80.05,80.05,79.98,80.02,2400.0,69.2712,69.2712,69.2106,69.2452,2400.0
2011-06-30 12:35:00,80.01,80.01,79.96,80.01,4300.0,69.2365,69.2365,69.1933,69.2365,4300.0
2011-06-30 12:40:00,80.02,80.04,79.92,80.01,9700.0,69.2452,69.2625,69.1587,69.2365,9700.0
2011-06-30 12:45:00,80.01,80.02,79.95,79.99,5400.0,69.2365,69.2452,69.1846,69.2192,5400.0
2011-06-30 12:50:00,80.0,80.01,79.94,79.98,1600.0,69.2279,69.2365,69.176,69.2106,1600.0
2011-06-30 12:55:00,79.99,80.02,79.94,79.97,2100.0,69.2192,69.2452,69.176,69.2019,2100.0
2011-06-30 13:00:00,79.97,80.03,79.97,80.01,4400.0,69.2019,69.2539,69.2019,69.2365,4400.0
2011-06-30 13:05:00,80.02,80.02,79.98,79.98,3100.0,69.2452,69.2452,69.2106,69.2106,3100.0
2011-06-30 13:10:00,79.94,79.97,79.91,79.94,5200.0,69.176,69.2019,69.15,69.176,5200.0
2011-06-30 13:15:00,79.94,79.97,79.87,79.91,3000.0,69.176,69.2019,69.1154,69.15,3000.0
2011-06-30 13:20:00,79.91,80.02,79.91,79.95,3700.0,69.15,69.2452,69.15,69.1846,3700.0
2011-06-30 13:25:00,80.0,80.03,79.94,80.01,3200.0,69.2279,69.2539,69.176,69.2365,3200.0
2011-06-30 13:30:00,80.01,80.08,80.0,80.06,9900.0,69.2365,69.2971,69.2279,69.2798,9900.0
2011-06-30 13:35:00,80.04,80.07,80.01,80.02,3400.0,69.2625,69.2885,69.2365,69.2452,3400.0
2011-06-30 13:40:00,80.01,80.06,80.01,80.04,2400.0,69.2365,69.2798,69.2365,69.2625,2400.0
2011-06-30 13:45:00,80.04,80.13,80.04,80.13,9000.0,69.2625,69.3404,69.2625,69.3404,9000.0
2011-06-30 13:50:00,80.14,80.19,80.12,80.14,2600.0,69.349,69.3923,69.3317,69.349,2600.0
2011-06-30 13:55:00,80.14,80.2,80.12,80.18,3500.0,69.349,69.401,69.3317,69.3837,3500.0
2011-06-30 14:00:00,80.23,80.25,80.17,80.18,3900.0,69.4269,69.4442,69.375,69.3837,3900.0
2011-06-30 14:05:00,80.17,80.24,80.15,80.16,1800.0,69.375,69.4356,69.3577,69.3663,1800.0
2011-06-30 14:10:00,80.24,80.24,80.18,80.18,2000.0,69.4356,69.4356,69.3837,69.3837,2000.0
2011-06-30 14:15:00,80.2,80.22,80.03,80.08,6700.0,69.401,69.4183,69.2539,69.2971,6700.0
2011-06-30 14:20:00,80.05,80.09,80.0,80.07,3300.0,69.2712,69.3058,69.2279,69.2885,3300.0
2011-06-30 14:25:00,80.08,80.09,79.97,79.97,3700.0,69.2971,69.3058,69.2019,69.2019,3700.0
2011-06-30 14:30:00,80.0,80.01,79.95,80.01,3800.0,69.2279,69.2365,69.1846,69.2365,3800.0
2011-06-30 14:35:00,80.04,80.06,79.93,79.94,3800.0,69.2625,69.2798,69.1673,69.176,3800.0
2011-06-30 14:40:00,79.95,79.99,79.94,79.99,3100.0,69.1846,69.2192,69.176,69.2192,3100.0
2011-06-30 14:45:00,79.99,80.0,79.87,79.89,5000.0,69.2192,69.2279,69.1154,69.1327,5000.0
2011-06-30 14:50:00,79.86,80.01,79.82,79.99,20000.0,69.1067,69.2365,69.0721,69.2192,20000.0
2011-06-30 14:55:00,80.01,80.06,80.0,80.0,4500.0,69.2365,69.2798,69.2279,69.2279,4500.0
2011-06-30 15:00:00,79.98,80.04,79.98,80.0,7200.0,69.2106,69.2625,69.2106,69.2279,7200.0
2011-06-30 15:05:00,80.02,80.09,80.0,80.03,6400.0,69.2452,69.3058,69.2279,69.2539,6400.0
2011-06-30 15:10:00,80.05,80.05,79.97,80.0,3900.0,69.2712,69.2712,69.2019,69.2279,3900.0
2011-06-30 15:15:00,80.0,80.05,79.98,80.03,10000.0,69.2279,69.2712,69.2106,69.2539,10000.0
2011-06-30 15:20:00,80.04,80.06,80.02,80.06,6700.0,69.2625,69.2798,69.2452,69.2798,6700.0
2011-06-30 15:25:00,80.05,80.1,80.0,80.04,5200.0,69.2712,69.3144,69.2279,69.2625,5200.0
2011-06-30 15:30:00,79.99,80.05,79.99,80.03,8900.0,69.2192,69.2712,69.2192,69.2539,8900.0
2011-06-30 15:35:00,80.04,80.13,80.02,80.13,8600.0,69.2625,69.3404,69.2452,69.3404,8600.0
2011-06-30 15:40:00,80.13,80.2,80.11,80.2,9400.0,69.3404,69.401,69.3231,69.401,9400.0
2011-06-30 15:45:00,80.17,80.22,80.0,80.08,19900.0,69.375,69.4183,69.2279,69.2971,19900.0
2011-06-30 15:50:00,80.06,80.1,80.0,80.05,21500.0,69.2798,69.3144,69.2279,69.2712,21500.0
2011-06-30 15:55:00,80.03,80.06,79.98,79.98,20000.0,69.2539,69.2798,69.2106,69.2106,20000.0
2011-07-01 09:30:00,80.07,80.5,79.86,79.86,3700.0,69.2885,69.6606,69.1067,69.1067,3700.0
2011-07-01 09:35:00,79.85,79.86,79.58,79.73,2300.0,69.0981,69.1067,68.8644,68.9942,2300.0
2011-07-01 09:40:00,79.69,79.85,79.69,79.84,2700.0,68.9596,69.0981,68.9596,69.0894,2700.0
2011-07-01 09:45:00,79.87,80.0,79.8,80.0,3800.0,69.1154,69.2279,69.0548,69.2279,3800.0
2011-07-01 09:50:00,79.96,80.05,79.91,79.93,2300.0,69.1933,69.2712,69.15,69.1673,2300.0
2011-07-01 09:55:00,79.93,80.1,79.92,80.03,5100.0,69.1673,69.3144,69.1587,69.2539,5100.0
2011-07-01 10:00:00,80.03,80.62,80.01,80.62,8800.0,69.2539,69.7644,69.2365,69.7644,8800.0
2011-07-01 10:05:00,80.61,80.65,80.43,80.6,3800.0,69.7558,69.7904,69.6,69.7471,3800.0
2011-07-01 10:10:00,80.61,80.75,80.61,80.73,5500.0,69.7558,69.8769,69.7558,69.8596,5500.0
2011-07-01 10:15:00,80.89,80.89,80.8,80.8,3200.0,69.9981,69.9981,69.9202,69.9202,3200.0
2011-07-01 10:20:00,80.8,81.11,80.79,81.06,4800.0,69.9202,70.1884,69.9115,70.1452,4800.0
2011-07-01 10:25:00,81.05,81.19,81.01,81.17,3800.0,70.1365,70.2577,70.1019,70.2404,3800.0
2011-07-01 10:30:00,81.15,81.15,81.01,81.09,2800.0,70.223,70.223,70.1019,70.1711,2800.0
2011-07-01 10:35:00,81.18,81.31,81.18,81.25,7900.0,70.249,70.3615,70.249,70.3096,7900.0
2011-07-01 10:40:00,81.24,81.24,81.14,81.23,2700.0,70.3009,70.3009,70.2144,70.2923,2700.0
2011-07-01 10:45:00,81.23,81.37,81.22,81.35,8200.0,70.2923,70.4134,70.2836,70.3961,8200.0
2011-07-01 10:50:00,81.35,81.5,81.35,81.47,4800.0,70.3961,70.5259,70.3961,70.5,4800.0
2011-07-01 10:55:00,81.42,81.51,81.37,81.4,4600.0,70.4567,70.5346,70.4134,70.4394,4600.0
2011-07-01 11:00:00,81.4,81.43,81.35,81.39,3600.0,70.4394,70.4653,70.3961,70.4307,3600.0
2011-07-01 11:05:00,81.35,81.49,81.33,81.45,3700.0,70.3961,70.5173,70.3788,70.4826,3700.0
2011-07-01 11:10:00,81.5,81.51,81.44,81.44,1500.0,70.5259,70.5346,70.474,70.474,1500.0
2011-07-01 11:15:00,81.44,81.65,81.44,81.64,5600.0,70.474,70.6557,70.474,70.6471,5600.0
2011-07-01 11:20:00,81.63,81.74,81.63,81.73,3000.0,70.6384,70.7336,70.6384,70.7249,3000.0
2011-07-01 11:25:00,81.78,81.8,81.73,81.79,4900.0,70.7682,70.7855,70.7249,70.7769,4900.0
2011-07-01 11:30:00,81.83,81.9,81.8,81.9,3000.0,70.8115,70.8721,70.7855,70.8721,3000.0
2011-07-01 11:35:00,81.93,81.99,81.85,81.89,5100.0,70.898,70.9499,70.8288,70.8634,5100.0
2011-07-01 11:40:00,81.82,81.82,81.7,81.74,1900.0,70.8028,70.8028,70.699,70.7336,1900.0
2011-07-01 11:45:00,81.76,81.79,81.7,81.79,3600.0,70.7509,70.7769,70.699,70.7769,3600.0
2011-07-01 11:50:00,81.81,81.96,81.81,81.96,3300.0,70.7942,70.924,70.7942,70.924,3300.0
2011-07-01 11:55:00,82.02,82.02,81.89,81.92,3100.0,70.9759,70.9759,70.8634,70.8894,3100.0
2011-07-01 12:00:00,81.9,81.94,81.79,81.88,3300.0,70.8721,70.9067,70.7769,70.8547,3300.0
2011-07-01 12:05:00,81.91,81.93,81.89,81.92,4700.0,70.8807,70.898,70.8634,70.8894,4700.0
2011-07-01 12:10:00,81.87,81.91,81.86,81.91,4300.0,70.8461,70.8807,70.8374,70.8807,4300.0
2011-07-01 12:15:00,81.91,81.92,81.86,81.91,3800.0,70.8807,70.8894,70.8374,70.8807,3800.0
2011-07-01 12:20:00,81.85,81.85,81.75,81.84,1900.0,70.8288,70.8288,70.7423,70.8201,1900.0
2011-07-01 12:25:00,81.85,81.94,81.85,81.89,3800.0,70.8288,70.9067,70.8288,70.8634,3800.0
2011-07-01 12:30:00,81.87,81.87,81.72,81.78,2300.0,70.8461,70.8461,70.7163,70.7682,2300.0
2011-07-01 12:35:00,81.75,81.8,81.74,81.79,5200.0,70.7423,70.7855,70.7336,70.7769,5200.0
2011-07-01 12:40:00,81.81,81.89,81.81,81.86,2600.0,70.7942,70.8634,70.7942,70.8374,2600.0
2011-07-01 12:45:00,81.82,81.86,81.78,81.86,2000.0,70.8028,70.8374,70.7682,70.8374,2000.0
2011-07-01 12:50:00,81.81,81.81,81.74,81.74,1200.0,70.7942,70.7942,70.7336,70.7336,1200.0
2011-07-01 12:55:00,81.74,81.81,81.74,81.8,2800.0,70.7336,70.7942,70.7336,70.7855,2800.0
2011-07-01 13:00:00,81.79,81.8,81.71,81.78,1500.0,70.7769,70.7855,70.7076,70.7682,1500.0
2011-07-01 13:05:00,81.76,81.86,81.76,81.86,2300.0,70.7509,70.8374,70.7509,70.8374,2300.0
2011-07-01 13:10:00,81.83,81.84,81.82,81.82,1500.0,70.8115,70.8201,70.8028,70.8028,1500.0
2011-07-01 13:15:00,81.82,81.84,81.74,81.84,3100.0,70.8028,70.8201,70.7336,70.8201,3100.0
2011-07-01 13:20:00,81.83,81.87,81.83,81.87,2000.0,70.8115,70.8461,70.8115,70.8461,2000.0
2011-07-01 13:25:00,81.88,81.96,81.88,81.96,1000.0,70.8547,70.924,70.8547,70.924,1000.0
2011-07-01 13:30:00,81.96,81.96,81.81,81.81,3800.0,70.924,70.924,70.7942,70.7942,3800.0
2011-07-01 13:35:00,81.82,81.86,81.81,81.81,5500.0,70.8028,70.8374,70.7942,70.7942,5500.0
2011-07-01 13:40:00,81.82,81.82,81.77,81.8,3900.0,70.8028,70.8028,70.7596,70.7855,3900.0
2011-07-01 13:45:00,81.81,81.87,81.81,81.87,900.0,70.7942,70.8461,70.7942,70.8461,900.0
2011-07-01 13:50:00,81.82,81.82,81.79,81.82,1300.0,70.8028,70.8028,70.7769,70.8028,1300.0
2011-07-01 13:55:00,81.87,81.92,81.87,81.92,1600.0,70.8461,70.8894,70.8461,70.8894,1600.0
2011-07-01 14:00:00,81.89,81.95,81.88,81.89,5700.0,70.8634,70.9153,70.8547,70.8634,5700.0
2011-07-01 14:05:00,81.89,81.91,81.86,81.91,3300.0,70.8634,70.8807,70.8374,70.8807,3300.0
2011-07-01 14:10:00,81.91,81.93,81.76,81.77,6300.0,70.8807,70.898,70.7509,70.7596,6300.0
2011-07-01 14:15:00,81.77,81.8,81.73,81.75,4200.0,70.7596,70.7855,70.7249,70.7423,4200.0
2011-07-01 14:20:00,81.74,81.78,81.74,81.78,2000.0,70.7336,70.7682,70.7336,70.7682,2000.0
2011-07-01 14:25:00,81.73,81.73,81.66,81.7,3000.0,70.7249,70.7249,70.6644,70.699,3000.0
2011-07-01 14:30:00,81.74,81.76,81.71,81.74,2200.0,70.7336,70.7509,70.7076,70.7336,2200.0
2011-07-01 14:35:00,81.72,81.77,81.72,81.72,2900.0,70.7163,70.7596,70.7163,70.7163,2900.0
2011-07-01 14:40:00,81.72,81.78,81.71,81.75,3700.0,70.7163,70.7682,70.7076,70.7423,3700.0
2011-07-01 14:45:00,81.75,81.77,81.69,81.7,3700.0,70.7423,70.7596,70.6903,70.699,3700.0
2011-07-01 14:50:00,81.71,81.73,81.68,81.71,2700.0,70.7076,70.7249,70.6817,70.7076,2700.0
2011-07-01 14:55:00,81.7,81.77,81.69,81.77,2500.0,70.699,70.7596,70.6903,70.7596,2500.0
2011-07-01 15:00:00,81.81,81.83,81.76,81.76,2900.0,70.7942,70.8115,70.7509,70.7509,2900.0
2011-07-01 15:05:00,81.74,81.81,81.73,81.74,3300.0,70.7336,70.7942,70.7249,70.7336,3300.0
2011-07-01 15:10:00,81.74,81.76,81.71,81.71,5100.0,70.7336,70.7509,70.7076,70.7076,5100.0
2011-07-01 15:15:00,81.71,81.71,81.52,81.57,5100.0,70.7076,70.7076,70.5432,70.5865,5100.0
2011-07-01 15:20:00,81.53,81.55,81.41,81.41,5600.0,70.5519,70.5692,70.448,70.448,5600.0
2011-07-01 15:25:00,81.4,81.4,81.36,81.38,8400.0,70.4394,70.4394,70.4048,70.4221,8400.0
2011-07-01 15:30:00,81.36,81.36,81.27,81.3,16400.0,70.4048,70.4048,70.3269,70.3528,16400.0
2011-07-01 15:35:00,81.3,81.34,81.22,81.28,12000.0,70.3528,70.3875,70.2836,70.3355,12000.0
2011-07-01 15:40:00,81.3,81.39,81.25,81.38,10100.0,70.3528,70.4307,70.3096,70.4221,10100.0
2011-07-01 15:45:00,81.36,81.44,81.24,81.26,18200.0,70.4048,70.474,70.3009,70.3182,18200.0
2011-07-01 15:50:00,81.27,81.37,81.1,81.11,12200.0,70.3269,70.4134,70.1798,70.1884,12200.0
2011-07-01 15:55:00,81.09,81.19,81.02,81.15,37900.0,70.1711,70.2577,70.1105,70.223,37900.0
2011-07-05 09:30:00,81.18,81.23,81.18,81.2,3400.0,70.249,70.2923,70.249,70.2663,3400.0
2011-07-05 09:35:00,81.09,81.16,80.52,80.52,5200.0,70.1711,70.2317,69.6779,69.6779,5200.0
2011-07-05 09:40:00,80.52,80.57,80.28,80.28,3800.0,69.6779,69.7211,69.4702,69.4702,3800.0
2011-07-05 09:45:00,80.3,80.35,80.23,80.26,4000.0,69.4875,69.5308,69.4269,69.4529,4000.0
2011-07-05 09:50:00,80.25,80.31,80.23,80.27,4700.0,69.4442,69.4962,69.4269,69.4615,4700.0
2011-07-05 09:55:00,80.27,80.29,80.23,80.23,3400.0,69.4615,69.4788,69.4269,69.4269,3400.0
2011-07-05 10:00:00,80.23,80.41,80.19,80.39,4700.0,69.4269,69.5827,69.3923,69.5654,4700.0
2011-07-05 10:05:00,80.39,80.44,80.21,80.22,2900.0,69.5654,69.6086,69.4096,69.4183,2900.0
2011-07-05 10:10:00,80.2,80.31,80.2,80.24,2500.0,69.401,69.4962,69.401,69.4356,2500.0
2011-07-05 10:15:00,80.21,80.21,79.94,80.03,3300.0,69.4096,69.4096,69.176,69.2539,3300.0
2011-07-05 10:20:00,80.02,80.09,79.89,80.0,2100.0,69.2452,69.3058,69.1327,69.2279,2100.0
2011-07-05 10:25:00,79.99,80.08,79.93,80.03,3700.0,69.2192,69.2971,69.1673,69.2539,3700.0
2011-07-05 10:30:00,80.08,80.2,80.07,80.19,2100.0,69.2971,69.401,69.2885,69.3923,2100.0
2011-07-05 10:35:00,80.15,80.2,80.11,80.16,4500.0,69.3577,69.401,69.3231,69.3663,4500.0
2011-07-05 10:40:00,80.14,80.35,80.14,80.25,4900.0,69.349,69.5308,69.349,69.4442,4900.0
2011-07-05 10:45:00,80.25,80.25,79.94,79.94,2200.0,69.4442,69.4442,69.176,69.176,2200.0
2011-07-05 10:50:00,79.98,80.25,79.98,80.12,2200.0,69.2106,69.4442,69.2106,69.3317,2200.0
2011-07-05 10:55:00,80.08,80.08,80.02,80.03,1700.0,69.2971,69.2971,69.2452,69.2539,1700.0
2011-07-05 11:00:00,80.11,80.18,80.09,80.09,2400.0,69.3231,69.3837,69.3058,69.3058,2400.0
2011-07-05 11:05:00,80.09,80.26,80.06,80.17,2100.0,69.3058,69.4529,69.2798,69.375,2100.0
2011-07-05 11:10:00,80.22,80.3,80.16,80.3,2600.0,69.4183,69.4875,69.3663,69.4875,2600.0
2011-07-05 11:15:00,80.3,80.34,80.25,80.32,3600.0,69.4875,69.5221,69.4442,69.5048,3600.0
2011-07-05 11:20:00,80.36,80.37,80.33,80.35,1800.0,69.5394,69.5481,69.5135,69.5308,1800.0
2011-07-05 11:25:00,80.37,80.46,80.36,80.42,2900.0,69.5481,69.626,69.5394,69.5913,2900.0
2011-07-05 11:30:00,80.41,80.47,80.33,80.36,3400.0,69.5827,69.6346,69.5135,69.5394,3400.0
2011-07-05 11:35:00,80.38,80.4,80.32,80.33,2700.0,69.5567,69.574,69.5048,69.5135,2700.0
2011-07-05 11:40:00,80.33,80.53,80.32,80.53,4300.0,69.5135,69.6865,69.5048,69.6865,4300.0
2011-07-05 11:45:00,80.52,80.61,80.5,80.53,3000.0,69.6779,69.7558,69.6606,69.6865,3000.0
2011-07-05 11:50:00,80.53,80.58,80.47,80.56,1700.0,69.6865,69.7298,69.6346,69.7125,1700.0
2011-07-05 11:55:00,80.55,80.64,80.55,80.61,2700.0,69.7038,69.7817,69.7038,69.7558,2700.0
2011-07-05 12:00:00,80.64,80.73,80.61,80.63,2700.0,69.7817,69.8596,69.7558,69.7731,2700.0
2011-07-05 12:05:00,80.68,80.77,80.68,80.77,700.0,69.8163,69.8942,69.8163,69.8942,700.0
2011-07-05 12:10:00,80.79,80.79,80.65,80.65,1500.0,69.9115,69.9115,69.7904,69.7904,1500.0
2011-07-05 12:15:00,80.67,80.86,80.67,80.86,1800.0,69.8077,69.9721,69.8077,69.9721,1800.0
2011-07-05 12:20:00,80.82,80.93,80.8,80.93,4000.0,69.9375,70.0327,69.9202,70.0327,4000.0
2011-07-05 12:25:00,80.95,81.3,80.95,81.26,8300.0,70.05,70.3528,70.05,70.3182,8300.0
2011-07-05 12:30:00,81.26,81.26,81.2,81.21,6400.0,70.3182,70.3182,70.2663,70.275,6400.0
2011-07-05 12:35:00,81.19,81.19,81.14,81.17,1700.0,70.2577,70.2577,70.2144,70.2404,1700.0
2011-07-05 12:40:00,81.17,81.21,81.16,81.18,2100.0,70.2404,70.275,70.2317,70.249,2100.0
2011-07-05 12:45:00,81.16,81.18,81.13,81.17,4500.0,70.2317,70.249,70.2057,70.2404,4500.0
2011-07-05 12:50:00,81.17,81.24,81.17,81.21,3700.0,70.2404,70.3009,70.2404,70.275,3700.0
2011-07-05 12:55:00,81.24,81.25,81.22,81.23,3300.0,70.3009,70.3096,70.2836,70.2923,3300.0
2011-07-05 13:00:00,81.21,81.25,81.18,81.21,4800.0,70.275,70.3096,70.249,70.275,4800.0
2011-07-05 13:05:00,81.21,81.31,81.21,81.31,5200.0,70.275,70.3615,70.275,70.3615,5200.0
2011-07-05 13:10:00,81.3,81.31,81.28,81.31,700.0,70.3528,70.3615,70.3355,70.3615,700.0
2011-07-05 13:15:00,81.3,81.44,81.3,81.44,4000.0,70.3528,70.474,70.3528,70.474,4000.0
2011-07-05 13:20:00,81.44,81.46,81.42,81.42,2500.0,70.474,70.4913,70.4567,70.4567,2500.0
2011-07-05 13:25:00,81.41,81.41,81.34,81.34,3500.0,70.448,70.448,70.3875,70.3875,3500.0
2011-07-05 13:30:00,81.37,81.37,81.25,81.28,7400.0,70.4134,70.4134,70.3096,70.3355,7400.0
2011-07-05 13:35:00,81.28,81.3,81.24,81.24,2900.0,70.3355,70.3528,70.3009,70.3009,2900.0
2011-07-05 13:40:00,81.21,81.21,81.06,81.06,1800.0,70.275,70.275,70.1452,70.1452,1800.0
2011-07-05 13:45:00,81.05,81.3,81.05,81.3,5100.0,70.1365,70.3528,70.1365,70.3528,5100.0
2011-07-05 13:50:00,81.36,81.38,81.36,81.38,900.0,70.4048,70.4221,70.4048,70.4221,900.0
2011-07-05 13:55:00,81.39,81.46,81.38,81.44,4000.0,70.4307,70.4913,70.4221,70.474,4000.0
2011-07-05 14:00:00,81.45,81.45,81.31,81.38,10100.0,70.4826,70.4826,70.3615,70.4221,10100.0
2011-07-05 14:05:00,81.39,81.51,81.37,81.51,8400.0,70.4307,70.5346,70.4134,70.5346,8400.0
2011-07-05 14:10:00,81.48,81.58,81.47,81.58,5400.0,70.5086,70.5951,70.5,70.5951,5400.0
2011-07-05 14:15:00,81.58,81.6,81.52,81.6,15000.0,70.5951,70.6125,70.5432,70.6125,15000.0
2011-07-05 14:20:00,81.61,81.61,81.5,81.6,10800.0,70.6211,70.6211,70.5259,70.6125,10800.0
2011-07-05 14:25:00,81.58,81.58,81.49,81.49,7100.0,70.5951,70.5951,70.5173,70.5173,7100.0
2011-07-05 14:30:00,81.48,81.48,81.33,81.38,3200.0,70.5086,70.5086,70.3788,70.4221,3200.0
2011-07-05 14:35:00,81.36,81.5,81.35,81.46,3500.0,70.4048,70.5259,70.3961,70.4913,3500.0
2011-07-05 14:40:00,81.47,81.49,81.45,81.46,1900.0,70.5,70.5173,70.4826,70.4913,1900.0
2011-07-05 14:45:00,81.45,81.47,81.39,81.47,5700.0,70.4826,70.5,70.4307,70.5,5700.0
2011-07-05 14:50:00,81.46,81.51,81.46,81.46,1600.0,70.4913,70.5346,70.4913,70.4913,1600.0
2011-07-05 14:55:00,81.43,81.49,81.41,81.47,4500.0,70.4653,70.5173,70.448,70.5,4500.0
2011-07-05 15:00:00,81.47,81.47,81.39,81.39,3600.0,70.5,70.5,70.4307,70.4307,3600.0
2011-07-05 15:05:00,81.4,81.5,81.39,81.49,2700.0,70.4394,70.5259,70.4307,70.5173,2700.0
2011-07-05 15:10:00,81.48,81.49,81.43,81.45,3800.0,70.5086,70.5173,70.4653,70.4826,3800.0
2011-07-05 15:15:00,81.46,81.47,81.44,81.44,1800.0,70.4913,70.5,70.474,70.474,1800.0
2011-07-05 15:20:00,81.45,81.54,81.43,81.54,3200.0,70.4826,70.5605,70.4653,70.5605,3200.0
2011-07-05 15:25:00,81.53,81.72,81.53,81.7,7400.0,70.5519,70.7163,70.5519,70.699,7400.0
2011-07-05 15:30:00,81.69,81.72,81.66,81.66,5800.0,70.6903,70.7163,70.6644,70.6644,5800.0
2011-07-05 15:35:00,81.63,81.63,81.55,81.55,6700.0,70.6384,70.6384,70.5692,70.5692,6700.0
2011-07-05 15:40:00,81.58,81.58,81.5,81.5,19300.0,70.5951,70.5951,70.5259,70.5259,19300.0
2011-07-05 15:45:00,81.51,81.52,81.32,81.38,16100.0,70.5346,70.5432,70.3702,70.4221,16100.0
2011-07-05 15:50:00,81.36,81.43,81.27,81.27,9200.0,70.4048,70.4653,70.3269,70.3269,9200.0
2011-07-05 15:55:00,81.3,81.34,81.18,81.33,17600.0,70.3528,70.3875,70.249,70.3788,17600.0
2011-07-06 09:30:00,81.18,81.26,80.94,81.12,5200.0,70.249,70.3182,70.0413,70.1971,5200.0
2011-07-06 09:35:00,81.28,81.36,81.14,81.22,10900.0,70.3355,70.4048,70.2144,70.2836,10900.0
2011-07-06 09:40:00,81.21,81.36,81.17,81.36,4300.0,70.275,70.4048,70.2404,70.4048,4300.0
2011-07-06 09:45:00,81.3,81.46,81.3,81.46,2100.0,70.3528,70.4913,70.3528,70.4913,2100.0
2011-07-06 09:50:00,81.46,81.48,81.33,81.37,6200.0,70.4913,70.5086,70.3788,70.4134,6200.0
2011-07-06 09:55:00,81.38,81.5,81.36,81.5,8200.0,70.4221,70.5259,70.4048,70.5259,8200.0
2011-07-06 10:00:00,81.46,81.59,81.4,81.53,10300.0,70.4913,70.6038,70.4394,70.5519,10300.0
2011-07-06 10:05:00,81.53,81.63,81.5,81.63,14900.0,70.5519,70.6384,70.5259,70.6384,14900.0
2011-07-06 10:10:00,81.6,81.81,81.6,81.67,12500.0,70.6125,70.7942,70.6125,70.673,12500.0
2011-07-06 10:15:00,81.59,81.68,81.33,81.45,11000.0,70.6038,70.6817,70.3788,70.4826,11000.0
2011-07-06 10:20:00,81.51,81.85,81.5,81.85,6100.0,70.5346,70.8288,70.5259,70.8288,6100.0
2011-07-06 10:25:00,81.82,81.99,81.79,81.99,3600.0,70.8028,70.9499,70.7769,70.9499,3600.0
2011-07-06 10:30:00,81.96,82.04,81.89,81.96,4400.0,70.924,70.9932,70.8634,70.924,4400.0
2011-07-06 10:35:00,81.91,82.01,81.82,81.99,2400.0,70.8807,70.9672,70.8028,70.9499,2400.0
2011-07-06 10:40:00,82.0,82.02,81.91,81.96,3000.0,70.9586,70.9759,70.8807,70.924,3000.0
2011-07-06 10:45:00,81.97,82.02,81.87,81.99,7800.0,70.9326,70.9759,70.8461,70.9499,7800.0
2011-07-06 10:50:00,81.97,82.2,81.96,82.15,4100.0,70.9326,71.1317,70.924,71.0884,4100.0
2011-07-06 10:55:00,82.13,82.28,82.13,82.25,4000.0,71.0711,71.2009,71.0711,71.1749,4000.0
2011-07-06 11:00:00,82.17,82.25,82.12,82.15,6400.0,71.1057,71.1749,71.0624,71.0884,6400.0
2011-07-06 11:05:00,82.17,82.17,82.0,82.01,4000.0,71.1057,71.1057,70.9586,70.9672,4000.0
2011-07-06 11:10:00,82.01,82.15,82.01,82.08,5400.0,70.9672,71.0884,70.9672,71.0278,5400.0
2011-07-06 11:15:00,82.07,82.12,81.96,82.06,9700.0,71.0192,71.0624,70.924,71.0105,9700.0
2011-07-06 11:20:00,82.08,82.21,82.08,82.21,2700.0,71.0278,71.1403,71.0278,71.1403,2700.0
2011-07-06 11:25:00,82.26,82.26,82.0,82.09,2600.0,71.1836,71.1836,70.9586,71.0365,2600.0
2011-07-06 11:30:00,82.11,82.19,82.11,82.19,3700.0,71.0538,71.123,71.0538,71.123,3700.0
2011-07-06 11:35:00,82.2,82.43,82.2,82.32,5800.0,71.1317,71.3307,71.1317,71.2355,5800.0
2011-07-06 11:40:00,82.3,82.65,82.3,82.64,9100.0,71.2182,71.5211,71.2182,71.5124,9100.0
2011-07-06 11:45:00,82.6,82.6,82.51,82.51,6200.0,71.4778,71.4778,71.3999,71.3999,6200.0
2011-07-06 11:50:00,82.43,82.44,82.37,82.41,1500.0,71.3307,71.3393,71.2788,71.3134,1500.0
2011-07-06 11:55:00,82.41,82.47,82.27,82.27,2400.0,71.3134,71.3653,71.1922,71.1922,2400.0
2011-07-06 12:00:00,82.29,82.33,82.18,82.18,2400.0,71.2095,71.2442,71.1144,71.1144,2400.0
2011-07-06 12:05:00,82.18,82.18,82.05,82.11,2000.0,71.1144,71.1144,71.0019,71.0538,2000.0
2011-07-06 12:10:00,82.11,82.14,82.11,82.12,1400.0,71.0538,71.0797,71.0538,71.0624,1400.0
2011-07-06 12:15:00,82.14,82.15,82.02,82.03,2800.0,71.0797,71.0884,70.9759,70.9846,2800.0
2011-07-06 12:20:00,82.06,82.06,81.74,81.82,14300.0,71.0105,71.0105,70.7336,70.8028,14300.0
2011-07-06 12:25:00,81.8,81.92,81.8,81.91,3200.0,70.7855,70.8894,70.7855,70.8807,3200.0
2011-07-06 12:30:00,81.91,81.92,81.8,81.81,4000.0,70.8807,70.8894,70.7855,70.7942,4000.0
2011-07-06 12:35:00,81.81,81.93,81.8,81.9,4900.0,70.7942,70.898,70.7855,70.8721,4900.0
2011-07-06 12:40:00,81.89,81.89,81.8,81.82,3800.0,70.8634,70.8634,70.7855,70.8028,3800.0
2011-07-06 12:45:00,81.82,81.85,81.8,81.82,2100.0,70.8028,70.8288,70.7855,70.8028,2100.0
2011-07-06 12:50:00,81.82,81.82,81.68,81.68,1500.0,70.8028,70.8028,70.6817,70.6817,1500.0
2011-07-06 12:55:00,81.7,81.84,81.7,81.84,2800.0,70.699,70.8201,70.699,70.8201,2800.0
2011-07-06 13:00:00,81.89,81.9,81.84,81.89,1700.0,70.8634,70.8721,70.8201,70.8634,1700.0
2011-07-06 13:05:00,81.88,81.96,81.76,81.76,1400.0,70.8547,70.924,70.7509,70.7509,1400.0
2011-07-06 13:10:00,81.75,81.75,81.67,81.68,3500.0,70.7423,70.7423,70.673,70.6817,3500.0
2011-07-06 13:15:00,81.68,81.7,81.62,81.62,2300.0,70.6817,70.699,70.6298,70.6298,2300.0
2011-07-06 13:20:00,81.63,81.63,81.57,81.58,1400.0,70.6384,70.6384,70.5865,70.5951,1400.0
2011-07-06 13:25:00,81.61,81.61,81.56,81.58,600.0,70.6211,70.6211,70.5778,70.5951,600.0
2011-07-06 13:30:00,81.59,81.59,81.55,81.56,1500.0,70.6038,70.6038,70.5692,70.5778,1500.0
2011-07-06 13:35:00,81.6,81.6,81.58,81.59,1100.0,70.6125,70.6125,70.5951,70.6038,1100.0
2011-07-06 13:40:00,81.58,81.58,81.54,81.55,2000.0,70.5951,70.5951,70.5605,70.5692,2000.0
2011-07-06 13:45:00,81.55,81.55,81.51,81.52,900.0,70.5692,70.5692,70.5346,70.5432,900.0
2011-07-06 13:50:00,81.49,81.49,81.48,81.49,1200.0,70.5173,70.5173,70.5086,70.5173,1200.0
2011-07-06 13:55:00,81.47,81.56,81.44,81.56,5800.0,70.5,70.5778,70.474,70.5778,5800.0
2011-07-06 14:00:00,81.53,81.53,81.49,81.49,1200.0,70.5519,70.5519,70.5173,70.5173,1200.0
2011-07-06 14:05:00,81.47,81.47,81.36,81.36,4300.0,70.5,70.5,70.4048,70.4048,4300.0
2011-07-06 14:10:00,81.4,81.4,81.25,81.27,6000.0,70.4394,70.4394,70.3096,70.3269,6000.0
2011-07-06 14:15:00,81.24,81.25,81.2,81.23,5500.0,70.3009,70.3096,70.2663,70.2923,5500.0
2011-07-06 14:20:00,81.24,81.24,81.15,81.19,4900.0,70.3009,70.3009,70.223,70.2577,4900.0
2011-07-06 14:25:00,81.2,81.21,81.13,81.17,2500.0,70.2663,70.275,70.2057,70.2404,2500.0
2011-07-06 14:30:00,81.16,81.17,81.09,81.12,3800.0,70.2317,70.2404,70.1711,70.1971,3800.0
2011-07-06 14:35:00,81.09,81.14,81.07,81.14,5700.0,70.1711,70.2144,70.1538,70.2144,5700.0
2011-07-06 14:40:00,81.13,81.18,81.13,81.18,3600.0,70.2057,70.249,70.2057,70.249,3600.0
2011-07-06 14:45:00,81.17,81.22,81.13,81.13,5100.0,70.2404,70.2836,70.2057,70.2057,5100.0
2011-07-06 14:50:00,81.13,81.15,80.98,80.98,11300.0,70.2057,70.223,70.0759,70.0759,11300.0
2011-07-06 14:55:00,80.98,81.0,80.88,80.89,5100.0,70.0759,70.0932,69.9894,69.9981,5100.0
2011-07-06 15:00:00,80.87,80.87,80.67,80.73,5600.0,69.9807,69.9807,69.8077,69.8596,5600.0
2011-07-06 15:05:00,80.69,80.7,80.61,80.66,14500.0,69.825,69.8336,69.7558,69.799,14500.0
2011-07-06 15:10:00,80.65,80.67,80.57,80.6,6600.0,69.7904,69.8077,69.7211,69.7471,6600.0
2011-07-06 15:15:00,80.59,80.65,80.59,80.65,3200.0,69.7384,69.7904,69.7384,69.7904,3200.0
2011-07-06 15:20:00,80.67,80.73,80.66,80.69,5600.0,69.8077,69.8596,69.799,69.825,5600.0
2011-07-06 15:25:00,80.69,80.69,80.64,80.65,7800.0,69.825,69.825,69.7817,69.7904,7800.0
2011-07-06 15:30:00,80.66,80.69,80.64,80.68,5500.0,69.799,69.825,69.7817,69.8163,5500.0
2011-07-06 15:35:00,80.68,80.69,80.6,80.64,8800.0,69.8163,69.825,69.7471,69.7817,8800.0
2011-07-06 15:40:00,80.64,80.67,80.55,80.61,12600.0,69.7817,69.8077,69.7038,69.7558,12600.0
2011-07-06 15:45:00,80.62,80.66,80.49,80.5,17600.0,69.7644,69.799,69.6519,69.6606,17600.0
2011-07-06 15:50:00,80.5,80.56,80.5,80.53,11800.0,69.6606,69.7125,69.6606,69.6865,11800.0
2011-07-06 15:55:00,80.53,80.56,80.46,80.5,21900.0,69.6865,69.7125,69.626,69.6606,21900.0
2011-07-07 09:30:00,81.46,81.56,81.39,81.56,3900.0,70.4913,70.5778,70.4307,70.5778,3900.0
2011-07-07 09:35:00,81.56,81.59,81.37,81.39,3600.0,70.5778,70.6038,70.4134,70.4307,3600.0
2011-07-07 09:40:00,81.56,81.57,81.45,81.54,1700.0,70.5778,70.5865,70.4826,70.5605,1700.0
2011-07-07 09:45:00,81.54,81.56,81.39,81.56,2300.0,70.5605,70.5778,70.4307,70.5778,2300.0
2011-07-07 09:50:00,81.58,81.68,81.5,81.51,4800.0,70.5951,70.6817,70.5259,70.5346,4800.0
2011-07-07 09:55:00,81.5,81.5,80.2,80.3,53600.0,70.5259,70.5259,69.401,69.4875,53600.0
2011-07-07 10:00:00,80.39,80.68,80.38,80.5,20700.0,69.5654,69.8163,69.5567,69.6606,20700.0
2011-07-07 10:05:00,80.48,80.55,80.48,80.55,3700.0,69.6433,69.7038,69.6433,69.7038,3700.0
2011-07-07 10:10:00,80.52,80.67,80.5,80.6,4800.0,69.6779,69.8077,69.6606,69.7471,4800.0
2011-07-07 10:15:00,80.58,80.59,80.49,80.49,3300.0,69.7298,69.7384,69.6519,69.6519,3300.0
2011-07-07 10:20:00,80.5,80.52,80.46,80.46,2600.0,69.6606,69.6779,69.626,69.626,2600.0
2011-07-07 10:25:00,80.49,81.18,80.47,81.09,34000.0,69.6519,70.249,69.6346,70.1711,34000.0
2011-07-07 10:30:00,81.18,81.45,81.12,81.39,15900.0,70.249,70.4826,70.1971,70.4307,15900.0
2011-07-07 10:35:00,81.4,81.47,81.38,81.45,3600.0,70.4394,70.5,70.4221,70.4826,3600.0
2011-07-07 10:40:00,81.48,81.48,81.39,81.44,3200.0,70.5086,70.5086,70.4307,70.474,3200.0
2011-07-07 10:45:00,81.45,81.45,81.02,81.11,18100.0,70.4826,70.4826,70.1105,70.1884,18100.0
2011-07-07 10:50:00,81.11,81.12,81.0,81.0,5000.0,70.1884,70.1971,70.0932,70.0932,5000.0
2011-07-07 10:55:00,81.0,81.06,80.92,81.05,3800.0,70.0932,70.1452,70.024,70.1365,3800.0
2011-07-07 11:00:00,81.07,81.07,81.02,81.06,2400.0,70.1538,70.1538,70.1105,70.1452,2400.0
2011-07-07 11:05:00,81.07,81.09,80.88,80.91,2900.0,70.1538,70.1711,69.9894,70.0154,2900.0
2011-07-07 11:10:00,80.88,80.91,80.79,80.79,3000.0,69.9894,70.0154,69.9115,69.9115,3000.0
2011-07-07 11:15:00,80.79,80.86,80.79,80.84,1700.0,69.9115,69.9721,69.9115,69.9548,1700.0
2011-07-07 11:20:00,80.82,81.01,80.82,80.92,3900.0,69.9375,70.1019,69.9375,70.024,3900.0
2011-07-07 11:25:00,80.93,81.01,80.89,80.94,4400.0,70.0327,70.1019,69.9981,70.0413,4400.0
2011-07-07 11:30:00,80.93,80.99,80.83,80.99,2900.0,70.0327,70.0846,69.9461,70.0846,2900.0
2011-07-07 11:35:00,80.99,81.03,80.96,81.01,3600.0,70.0846,70.1192,70.0586,70.1019,3600.0
2011-07-07 11:40:00,80.99,80.99,80.94,80.98,700.0,70.0846,70.0846,70.0413,70.0759,700.0
2011-07-07 11:45:00,80.99,81.11,80.96,81.07,2500.0,70.0846,70.1884,70.0586,70.1538,2500.0
2011-07-07 11:50:00,81.02,81.12,81.02,81.02,3200.0,70.1105,70.1971,70.1105,70.1105,3200.0
2011-07-07 11:55:00,81.01,81.02,80.97,80.99,1700.0,70.1019,70.1105,70.0673,70.0846,1700.0
2011-07-07 12:00:00,80.97,81.04,80.94,81.02,3100.0,70.0673,70.1279,70.0413,70.1105,3100.0
2011-07-07 12:05:00,81.02,81.05,80.99,81.0,1800.0,70.1105,70.1365,70.0846,70.0932,1800.0
2011-07-07 12:10:00,81.05,81.05,80.97,81.0,3100.0,70.1365,70.1365,70.0673,70.0932,3100.0
2011-07-07 12:15:00,81.01,81.07,81.0,81.01,4200.0,70.1019,70.1538,70.0932,70.1019,4200.0
2011-07-07 12:20:00,81.01,81.06,80.99,81.01,4300.0,70.1019,70.1452,70.0846,70.1019,4300.0
2011-07-07 12:25:00,81.01,81.02,80.98,81.0,1400.0,70.1019,70.1105,70.0759,70.0932,1400.0
2011-07-07 12:30:00,81.03,81.06,80.99,81.01,5700.0,70.1192,70.1452,70.0846,70.1019,5700.0
2011-07-07 12:35:00,81.0,81.02,80.99,81.0,2200.0,70.0932,70.1105,70.0846,70.0932,2200.0
2011-07-07 12:40:00,81.0,81.04,81.0,81.0,5500.0,70.0932,70.1279,70.0932,70.0932,5500.0
2011-07-07 12:45:00,81.0,81.01,80.99,80.99,800.0,70.0932,70.1019,70.0846,70.0846,800.0
2011-07-07 12:50:00,81.0,81.11,81.0,81.11,3400.0,70.0932,70.1884,70.0932,70.1884,3400.0
2011-07-07 12:55:00,81.12,81.15,81.11,81.11,2200.0,70.1971,70.223,70.1884,70.1884,2200.0
2011-07-07 13:00:00,81.12,81.15,81.1,81.1,2900.0,70.1971,70.223,70.1798,70.1798,2900.0
2011-07-07 13:05:00,81.09,81.13,81.06,81.1,3700.0,70.1711,70.2057,70.1452,70.1798,3700.0
2011-07-07 13:10:00,81.08,81.1,81.04,81.1,3400.0,70.1625,70.1798,70.1279,70.1798,3400.0
2011-07-07 13:15:00,81.1,81.11,81.06,81.11,2000.0,70.1798,70.1884,70.1452,70.1884,2000.0
2011-07-07 13:20:00,81.05,81.1,81.04,81.04,2100.0,70.1365,70.1798,70.1279,70.1279,2100.0
2011-07-07 13:25:00,81.0,81.05,81.0,81.01,1300.0,70.0932,70.1365,70.0932,70.1019,1300.0
2011-07-07 13:30:00,81.05,81.05,81.02,81.02,2900.0,70.1365,70.1365,70.1105,70.1105,2900.0
2011-07-07 13:35:00,81.02,81.05,81.0,81.0,3300.0,70.1105,70.1365,70.0932,70.0932,3300.0
2011-07-07 13:40:00,81.01,81.11,81.01,81.11,1300.0,70.1019,70.1884,70.1019,70.1884,1300.0
2011-07-07 13:45:00,81.15,81.15,81.08,81.1,2400.0,70.223,70.223,70.1625,70.1798,2400.0
2011-07-07 13:50:00,81.13,81.17,81.1,81.1,3300.0,70.2057,70.2404,70.1798,70.1798,3300.0
2011-07-07 13:55:00,81.08,81.18,81.06,81.17,3700.0,70.1625,70.249,70.1452,70.2404,3700.0
2011-07-07 14:00:00,81.19,81.26,81.15,81.15,4200.0,70.2577,70.3182,70.223,70.223,4200.0
2011-07-07 14:05:00,81.14,81.19,81.13,81.13,3000.0,70.2144,70.2577,70.2057,70.2057,3000.0
2011-07-07 14:10:00,81.14,81.18,81.09,81.09,2100.0,70.2144,70.249,70.1711,70.1711,2100.0
2011-07-07 14:15:00,81.1,81.2,81.1,81.2,1000.0,70.1798,70.2663,70.1798,70.2663,1000.0
2011-07-07 14:20:00,81.22,81.24,81.2,81.23,3000.0,70.2836,70.3009,70.2663,70.2923,3000.0
2011-07-07 14:25:00,81.2,81.24,81.2,81.2,4200.0,70.2663,70.3009,70.2663,70.2663,4200.0
2011-07-07 14:30:00,81.21,81.33,81.21,81.33,2100.0,70.275,70.3788,70.275,70.3788,2100.0
2011-07-07 14:35:00,81.33,81.41,81.32,81.36,5600.0,70.3788,70.448,70.3702,70.4048,5600.0
2011-07-07 14:40:00,81.36,81.37,81.31,81.34,2200.0,70.4048,70.4134,70.3615,70.3875,2200.0
2011-07-07 14:45:00,81.38,81.39,81.34,81.34,2200.0,70.4221,70.4307,70.3875,70.3875,2200.0
2011-07-07 14:50:00,81.36,81.36,81.3,81.3,3100.0,70.4048,70.4048,70.3528,70.3528,3100.0
2011-07-07 14:55:00,81.3,81.33,81.3,81.31,3000.0,70.3528,70.3788,70.3528,70.3615,3000.0
2011-07-07 15:00:00,81.35,81.35,81.28,81.33,4400.0,70.3961,70.3961,70.3355,70.3788,4400.0
2011-07-07 15:05:00,81.31,81.34,81.29,81.31,5200.0,70.3615,70.3875,70.3442,70.3615,5200.0
2011-07-07 15:10:00,81.32,81.32,81.27,81.27,6900.0,70.3702,70.3702,70.3269,70.3269,6900.0
2011-07-07 15:15:00,81.28,81.32,81.27,81.28,5200.0,70.3355,70.3702,70.3269,70.3355,5200.0
2011-07-07 15:20:00,81.3,81.32,81.25,81.3,5500.0,70.3528,70.3702,70.3096,70.3528,5500.0
2011-07-07 15:25:00,81.29,81.29,81.21,81.23,5400.0,70.3442,70.3442,70.275,70.2923,5400.0
2011-07-07 15:30:00,81.22,81.24,81.02,81.07,12100.0,70.2836,70.3009,70.1105,70.1538,12100.0
2011-07-07 15:35:00,81.09,81.13,81.05,81.05,7000.0,70.1711,70.2057,70.1365,70.1365,7000.0
2011-07-07 15:40:00,81.03,81.09,81.0,81.07,7400.0,70.1192,70.1711,70.0932,70.1538,7400.0
2011-07-07 15:45:00,81.07,81.07,80.84,80.95,12100.0,70.1538,70.1538,69.9548,70.05,12100.0
2011-07-07 15:50:00,80.93,80.95,80.85,80.88,9000.0,70.0327,70.05,69.9634,69.9894,9000.0
2011-07-07 15:55:00,80.87,80.88,80.78,80.88,24100.0,69.9807,69.9894,69.9029,69.9894,24100.0
2011-07-08 09:30:00,79.95,80.01,79.87,79.98,6300.0,69.1846,69.2365,69.1154,69.2106,6300.0
2011-07-08 09:35:00,79.94,79.97,79.84,79.86,2300.0,69.176,69.2019,69.0894,69.1067,2300.0
2011-07-08 09:40:00,79.81,79.97,79.8,79.88,5000.0,69.0635,69.2019,69.0548,69.1241,5000.0
2011-07-08 09:45:00,79.87,79.87,79.44,79.44,7300.0,69.1154,69.1154,68.7433,68.7433,7300.0
2011-07-08 09:50:00,79.41,79.41,79.21,79.35,4500.0,68.7173,68.7173,68.5443,68.6654,4500.0
2011-07-08 09:55:00,79.33,79.33,79.16,79.27,5400.0,68.6481,68.6481,68.501,68.5962,5400.0
2011-07-08 10:00:00,79.24,79.27,79.14,79.14,5000.0,68.5702,68.5962,68.4837,68.4837,5000.0
2011-07-08 10:05:00,79.08,79.2,79.08,79.16,10700.0,68.4318,68.5356,68.4318,68.501,10700.0
2011-07-08 10:10:00,79.15,79.15,78.92,79.04,8500.0,68.4923,68.4923,68.2933,68.3972,8500.0
2011-07-08 10:15:00,79.1,79.13,78.91,79.0,7700.0,68.4491,68.475,68.2847,68.3625,7700.0
2011-07-08 10:20:00,78.98,79.03,78.92,78.94,5500.0,68.3452,68.3885,68.2933,68.3106,5500.0
2011-07-08 10:25:00,78.92,79.09,78.91,79.09,6400.0,68.2933,68.4404,68.2847,68.4404,6400.0
2011-07-08 10:30:00,79.06,79.72,78.9,79.63,81800.0,68.4145,68.9856,68.276,68.9077,81800.0
2011-07-08 10:35:00,79.68,80.27,79.68,79.98,39800.0,68.951,69.4615,68.951,69.2106,39800.0
2011-07-08 10:40:00,79.99,80.39,79.97,80.3,17100.0,69.2192,69.5654,69.2019,69.4875,17100.0
2011-07-08 10:45:00,80.26,80.34,80.18,80.19,8100.0,69.4529,69.5221,69.3837,69.3923,8100.0
2011-07-08 10:50:00,80.19,80.24,80.09,80.2,9200.0,69.3923,69.4356,69.3058,69.401,9200.0
2011-07-08 10:55:00,80.21,80.26,80.18,80.23,7400.0,69.4096,69.4529,69.3837,69.4269,7400.0
2011-07-08 11:00:00,80.23,80.24,80.13,80.13,10000.0,69.4269,69.4356,69.3404,69.3404,10000.0
2011-07-08 11:05:00,80.11,80.11,79.9,80.03,11200.0,69.3231,69.3231,69.1414,69.2539,11200.0
2011-07-08 11:10:00,80.0,80.02,79.83,79.88,7400.0,69.2279,69.2452,69.0808,69.1241,7400.0
2011-07-08 11:15:00,79.87,79.88,79.75,79.87,6500.0,69.1154,69.1241,69.0116,69.1154,6500.0
2011-07-08 11:20:00,79.89,79.92,79.87,79.87,2000.0,69.1327,69.1587,69.1154,69.1154,2000.0
2011-07-08 11:25:00,79.92,79.93,79.89,79.91,2800.0,69.1587,69.1673,69.1327,69.15,2800.0
2011-07-08 11:30:00,79.89,79.89,79.7,79.74,8700.0,69.1327,69.1327,68.9683,69.0029,8700.0
2011-07-08 11:35:00,79.75,79.91,79.71,79.88,4700.0,69.0116,69.15,68.9769,69.1241,4700.0
2011-07-08 11:40:00,79.92,79.97,79.9,79.96,2600.0,69.1587,69.2019,69.1414,69.1933,2600.0
2011-07-08 11:45:00,79.97,79.99,79.9,79.93,1600.0,69.2019,69.2192,69.1414,69.1673,1600.0
2011-07-08 11:50:00,79.91,79.91,79.83,79.86,1900.0,69.15,69.15,69.0808,69.1067,1900.0
2011-07-08 11:55:00,79.84,79.93,79.84,79.93,2000.0,69.0894,69.1673,69.0894,69.1673,2000.0
2011-07-08 12:00:00,79.87,79.93,79.85,79.87,1200.0,69.1154,69.1673,69.0981,69.1154,1200.0
2011-07-08 12:05:00,79.87,79.89,79.84,79.84,4700.0,69.1154,69.1327,69.0894,69.0894,4700.0
2011-07-08 12:10:00,79.87,79.88,79.76,79.76,1300.0,69.1154,69.1241,69.0202,69.0202,1300.0
2011-07-08 12:15:00,79.74,79.74,79.65,79.65,6900.0,69.0029,69.0029,68.925,68.925,6900.0
2011-07-08 12:20:00,79.67,79.67,79.6,79.63,2300.0,68.9423,68.9423,68.8818,68.9077,2300.0
2011-07-08 12:25:00,79.67,79.68,79.64,79.68,2500.0,68.9423,68.951,68.9164,68.951,2500.0
2011-07-08 12:30:00,79.68,79.79,79.68,79.78,3300.0,68.951,69.0462,68.951,69.0375,3300.0
2011-07-08 12:35:00,79.78,79.9,79.78,79.9,1400.0,69.0375,69.1414,69.0375,69.1414,1400.0
2011-07-08 12:40:00,79.9,79.98,79.9,79.94,1900.0,69.1414,69.2106,69.1414,69.176,1900.0
2011-07-08 12:45:00,79.94,79.96,79.93,79.93,2500.0,69.176,69.1933,69.1673,69.1673,2500.0
2011-07-08 12:50:00,79.91,79.94,79.88,79.91,2000.0,69.15,69.176,69.1241,69.15,2000.0
2011-07-08 12:55:00,79.89,79.96,79.89,79.9,1700.0,69.1327,69.1933,69.1327,69.1414,1700.0
2011-07-08 13:00:00,79.89,79.89,79.79,79.86,2200.0,69.1327,69.1327,69.0462,69.1067,2200.0
2011-07-08 13:05:00,79.87,79.88,79.82,79.82,2000.0,69.1154,69.1241,69.0721,69.0721,2000.0
2011-07-08 13:10:00,79.88,79.88,79.79,79.81,1600.0,69.1241,69.1241,69.0462,69.0635,1600.0
2011-07-08 13:15:00,79.8,79.8,79.73,79.73,3400.0,69.0548,69.0548,68.9942,68.9942,3400.0
2011-07-08 13:20:00,79.74,79.74,79.28,79.31,34800.0,69.0029,69.0029,68.6048,68.6308,34800.0
2011-07-08 13:25:00,79.28,79.32,79.22,79.32,13500.0,68.6048,68.6395,68.5529,68.6395,13500.0
2011-07-08 13:30:00,79.3,79.5,79.29,79.5,11700.0,68.6221,68.7952,68.6135,68.7952,11700.0
2011-07-08 13:35:00,79.47,79.47,79.42,79.42,1900.0,68.7693,68.7693,68.726,68.726,1900.0
2011-07-08 13:40:00,79.45,79.51,79.41,79.47,7300.0,68.752,68.8039,68.7173,68.7693,7300.0
2011-07-08 13:45:00,79.42,79.46,79.4,79.4,4500.0,68.726,68.7606,68.7087,68.7087,4500.0
2011-07-08 13:50:00,79.41,79.44,79.39,79.4,1500.0,68.7173,68.7433,68.7,68.7087,1500.0
2011-07-08 13:55:00,79.45,79.53,79.44,79.51,5400.0,68.752,68.8212,68.7433,68.8039,5400.0
2011-07-08 14:00:00,79.5,79.51,79.43,79.43,5400.0,68.7952,68.8039,68.7346,68.7346,5400.0
2011-07-08 14:05:00,79.48,79.57,79.47,79.54,5200.0,68.7779,68.8558,68.7693,68.8298,5200.0
2011-07-08 14:10:00,79.52,79.53,79.45,79.45,1700.0,68.8125,68.8212,68.752,68.752,1700.0
2011-07-08 14:15:00,79.45,79.45,79.39,79.44,3500.0,68.752,68.752,68.7,68.7433,3500.0
2011-07-08 14:20:00,79.4,79.42,79.39,79.39,1000.0,68.7087,68.726,68.7,68.7,1000.0
2011-07-08 14:25:00,79.41,79.42,79.4,79.4,500.0,68.7173,68.726,68.7087,68.7087,500.0
2011-07-08 14:30:00,79.45,79.56,79.45,79.5,4200.0,68.752,68.8471,68.752,68.7952,4200.0
2011-07-08 14:35:00,79.47,79.47,79.4,79.42,1700.0,68.7693,68.7693,68.7087,68.726,1700.0
2011-07-08 14:40:00,79.42,79.42,79.39,79.39,7000.0,68.726,68.726,68.7,68.7,7000.0
2011-07-08 14:45:00,79.4,79.47,79.39,79.44,4300.0,68.7087,68.7693,68.7,68.7433,4300.0
2011-07-08 14:50:00,79.47,79.52,79.42,79.52,5600.0,68.7693,68.8125,68.726,68.8125,5600.0
2011-07-08 14:55:00,79.51,79.56,79.48,79.48,2800.0,68.8039,68.8471,68.7779,68.7779,2800.0
2011-07-08 15:00:00,79.47,79.6,79.45,79.58,4800.0,68.7693,68.8818,68.752,68.8644,4800.0
2011-07-08 15:05:00,79.58,79.6,79.55,79.55,2500.0,68.8644,68.8818,68.8385,68.8385,2500.0
2011-07-08 15:10:00,79.55,79.57,79.51,79.51,2200.0,68.8385,68.8558,68.8039,68.8039,2200.0
2011-07-08 15:15:00,79.51,79.56,79.51,79.53,4800.0,68.8039,68.8471,68.8039,68.8212,4800.0
2011-07-08 15:20:00,79.53,79.57,79.53,79.54,4500.0,68.8212,68.8558,68.8212,68.8298,4500.0
2011-07-08 15:25:00,79.54,79.59,79.51,79.51,7100.0,68.8298,68.8731,68.8039,68.8039,7100.0
2011-07-08 15:30:00,79.51,79.62,79.51,79.56,11900.0,68.8039,68.8991,68.8039,68.8471,11900.0
2011-07-08 15:35:00,79.57,79.7,79.57,79.65,11900.0,68.8558,68.9683,68.8558,68.925,11900.0
2011-07-08 15:40:00,79.65,79.7,79.56,79.64,12000.0,68.925,68.9683,68.8471,68.9164,12000.0
2011-07-08 15:45:00,79.64,79.72,79.6,79.71,10700.0,68.9164,68.9856,68.8818,68.9769,10700.0
2011-07-08 15:50:00,79.73,79.81,79.67,79.79,13600.0,68.9942,69.0635,68.9423,69.0462,13600.0
2011-07-08 15:55:00,79.79,79.81,79.61,79.74,56700.0,69.0462,69.0635,68.8904,69.0029,56700.0
2011-07-11 09:30:00,78.71,78.77,78.65,78.66,9900.0,68.1116,68.1635,68.0597,68.0683,9900.0
2011-07-11 09:35:00,78.75,78.75,78.22,78.22,16000.0,68.1462,68.1462,67.6876,67.6876,16000.0
2011-07-11 09:40:00,78.22,78.22,77.88,77.96,13700.0,67.6876,67.6876,67.3934,67.4626,13700.0
2011-07-11 09:45:00,77.97,77.99,77.73,77.97,9200.0,67.4712,67.4885,67.2636,67.4712,9200.0
2011-07-11 09:50:00,77.96,78.0,77.85,78.0,12600.0,67.4626,67.4972,67.3674,67.4972,12600.0
2011-07-11 09:55:00,77.99,78.0,77.75,77.75,13300.0,67.4885,67.4972,67.2809,67.2809,13300.0
2011-07-11 10:00:00,77.76,77.8,77.54,77.6,27700.0,67.2895,67.3241,67.0991,67.1511,27700.0
2011-07-11 10:05:00,77.58,77.7,77.58,77.65,5500.0,67.1337,67.2376,67.1337,67.1943,5500.0
2011-07-11 10:10:00,77.64,77.68,77.56,77.66,3500.0,67.1857,67.2203,67.1164,67.203,3500.0
2011-07-11 10:15:00,77.66,77.68,77.57,77.57,3600.0,67.203,67.2203,67.1251,67.1251,3600.0
2011-07-11 10:20:00,77.62,77.7,77.57,77.64,9300.0,67.1684,67.2376,67.1251,67.1857,9300.0
2011-07-11 10:25:00,77.65,77.7,77.56,77.67,6900.0,67.1943,67.2376,67.1164,67.2116,6900.0
2011-07-11 10:30:00,77.61,77.65,77.5,77.57,5800.0,67.1597,67.1943,67.0645,67.1251,5800.0
2011-07-11 10:35:00,77.57,77.6,77.49,77.54,16200.0,67.1251,67.1511,67.0559,67.0991,16200.0
2011-07-11 10:40:00,77.51,77.6,77.51,77.59,9400.0,67.0732,67.1511,67.0732,67.1424,9400.0
2011-07-11 10:45:00,77.55,77.6,77.53,77.55,20700.0,67.1078,67.1511,67.0905,67.1078,20700.0
2011-07-11 10:50:00,77.55,77.6,77.53,77.54,17900.0,67.1078,67.1511,67.0905,67.0991,17900.0
2011-07-11 10:55:00,77.54,77.55,77.49,77.53,10400.0,67.0991,67.1078,67.0559,67.0905,10400.0
2011-07-11 11:00:00,77.54,77.57,77.46,77.49,7600.0,67.0991,67.1251,67.0299,67.0559,7600.0
2011-07-11 11:05:00,77.51,77.6,77.51,77.59,10300.0,67.0732,67.1511,67.0732,67.1424,10300.0
2011-07-11 11:10:00,77.59,77.6,77.55,77.6,22300.0,67.1424,67.1511,67.1078,67.1511,22300.0
2011-07-11 11:15:00,77.6,77.6,77.51,77.59,5000.0,67.1511,67.1511,67.0732,67.1424,5000.0
2011-07-11 11:20:00,77.6,77.79,77.59,77.69,15600.0,67.1511,67.3155,67.1424,67.2289,15600.0
2011-07-11 11:25:00,77.65,77.73,77.65,77.71,3200.0,67.1943,67.2636,67.1943,67.2462,3200.0
2011-07-11 11:30:00,77.71,77.75,77.67,77.67,9100.0,67.2462,67.2809,67.2116,67.2116,9100.0
2011-07-11 11:35:00,77.7,77.71,77.58,77.58,5000.0,67.2376,67.2462,67.1337,67.1337,5000.0
2011-07-11 11:40:00,77.57,77.68,77.54,77.6,2700.0,67.1251,67.2203,67.0991,67.1511,2700.0
2011-07-11 11:45:00,77.64,77.72,77.64,77.72,3900.0,67.1857,67.2549,67.1857,67.2549,3900.0
2011-07-11 11:50:00,77.73,77.94,77.7,77.88,13900.0,67.2636,67.4453,67.2376,67.3934,13900.0
2011-07-11 11:55:00,77.85,77.86,77.72,77.75,5700.0,67.3674,67.376,67.2549,67.2809,5700.0
2011-07-11 12:00:00,77.72,77.74,77.7,77.71,8300.0,67.2549,67.2722,67.2376,67.2462,8300.0
2011-07-11 12:05:00,77.71,77.79,77.7,77.76,2500.0,67.2462,67.3155,67.2376,67.2895,2500.0
2011-07-11 12:10:00,77.75,77.77,77.71,77.71,1100.0,67.2809,67.2982,67.2462,67.2462,1100.0
2011-07-11 12:15:00,77.69,77.8,77.69,77.76,1900.0,67.2289,67.3241,67.2289,67.2895,1900.0
2011-07-11 12:20:00,77.83,77.83,77.74,77.78,2200.0,67.3501,67.3501,67.2722,67.3068,2200.0
2011-07-11 12:25:00,77.78,77.92,77.78,77.89,1700.0,67.3068,67.428,67.3068,67.402,1700.0
2011-07-11 12:30:00,77.89,77.9,77.81,77.81,2000.0,67.402,67.4107,67.3328,67.3328,2000.0
2011-07-11 12:35:00,77.8,77.8,77.62,77.66,15500.0,67.3241,67.3241,67.1684,67.203,15500.0
2011-07-11 12:40:00,77.69,77.73,77.69,77.73,500.0,67.2289,67.2636,67.2289,67.2636,500.0
2011-07-11 12:45:00,77.7,77.7,77.59,77.59,2700.0,67.2376,67.2376,67.1424,67.1424,2700.0
2011-07-11 12:50:00,77.59,77.59,77.51,77.55,2100.0,67.1424,67.1424,67.0732,67.1078,2100.0
2011-07-11 12:55:00,77.56,77.61,77.56,77.61,500.0,67.1164,67.1597,67.1164,67.1597,500.0
2011-07-11 13:00:00,77.64,77.69,77.58,77.63,3800.0,67.1857,67.2289,67.1337,67.177,3800.0
2011-07-11 13:05:00,77.69,77.69,77.63,77.63,1300.0,67.2289,67.2289,67.177,67.177,1300.0
2011-07-11 13:10:00,77.62,77.62,77.57,77.57,1900.0,67.1684,67.1684,67.1251,67.1251,1900.0
2011-07-11 13:15:00,77.57,77.57,77.41,77.49,6200.0,67.1251,67.1251,66.9866,67.0559,6200.0
2011-07-11 13:20:00,77.49,77.56,77.49,77.56,1700.0,67.0559,67.1164,67.0559,67.1164,1700.0
2011-07-11 13:25:00,77.53,77.57,77.53,77.57,400.0,67.0905,67.1251,67.0905,67.1251,400.0
2011-07-11 13:30:00,77.6,77.67,77.56,77.67,1700.0,67.1511,67.2116,67.1164,67.2116,1700.0
2011-07-11 13:35:00,77.64,77.64,77.54,77.54,4000.0,67.1857,67.1857,67.0991,67.0991,4000.0
2011-07-11 13:40:00,77.5,77.52,77.47,77.5,4000.0,67.0645,67.0818,67.0386,67.0645,4000.0
2011-07-11 13:45:00,77.5,77.54,77.43,77.47,8600.0,67.0645,67.0991,67.0039,67.0386,8600.0
2011-07-11 13:50:00,77.46,77.48,77.37,77.4,4700.0,67.0299,67.0472,66.952,66.978,4700.0
2011-07-11 13:55:00,77.42,77.45,77.42,77.45,3300.0,66.9953,67.0213,66.9953,67.0213,3300.0
2011-07-11 14:00:00,77.46,77.5,77.34,77.36,11600.0,67.0299,67.0645,66.9261,66.9434,11600.0
2011-07-11 14:05:00,77.36,77.39,77.34,77.39,1800.0,66.9434,66.9693,66.9261,66.9693,1800.0
2011-07-11 14:10:00,77.39,77.44,77.38,77.39,2700.0,66.9693,67.0126,66.9607,66.9693,2700.0
2011-07-11 14:15:00,77.41,77.41,77.3,77.3,8500.0,66.9866,66.9866,66.8915,66.8915,8500.0
2011-07-11 14:20:00,77.31,77.38,77.29,77.34,3300.0,66.9001,66.9607,66.8828,66.9261,3300.0
2011-07-11 14:25:00,77.31,77.39,77.31,77.39,2400.0,66.9001,66.9693,66.9001,66.9693,2400.0
2011-07-11 14:30:00,77.37,77.38,77.24,77.24,3800.0,66.952,66.9607,66.8395,66.8395,3800.0
2011-07-11 14:35:00,77.25,77.4,77.25,77.4,4200.0,66.8482,66.978,66.8482,66.978,4200.0
2011-07-11 14:40:00,77.39,77.39,77.26,77.31,5500.0,66.9693,66.9693,66.8568,66.9001,5500.0
2011-07-11 14:45:00,77.3,77.3,77.25,77.25,1900.0,66.8915,66.8915,66.8482,66.8482,1900.0
2011-07-11 14:50:00,77.24,77.32,77.18,77.28,5800.0,66.8395,66.9088,66.7876,66.8741,5800.0
2011-07-11 14:55:00,77.27,77.28,77.24,77.24,800.0,66.8655,66.8741,66.8395,66.8395,800.0
2011-07-11 15:00:00,77.25,77.37,77.25,77.28,3700.0,66.8482,66.952,66.8482,66.8741,3700.0
2011-07-11 15:05:00,77.29,77.29,77.15,77.16,3200.0,66.8828,66.8828,66.7616,66.7703,3200.0
2011-07-11 15:10:00,77.15,77.24,77.15,77.22,4400.0,66.7616,66.8395,66.7616,66.8222,4400.0
2011-07-11 15:15:00,77.22,77.24,77.16,77.19,8500.0,66.8222,66.8395,66.7703,66.7963,8500.0
2011-07-11 15:20:00,77.18,77.26,77.16,77.19,6300.0,66.7876,66.8568,66.7703,66.7963,6300.0
2011-07-11 15:25:00,77.2,77.36,77.12,77.35,8300.0,66.8049,66.9434,66.7357,66.9347,8300.0
2011-07-11 15:30:00,77.37,77.45,77.34,77.37,7100.0,66.952,67.0213,66.9261,66.952,7100.0
2011-07-11 15:35:00,77.39,77.46,77.32,77.46,10300.0,66.9693,67.0299,66.9088,67.0299,10300.0
2011-07-11 15:40:00,77.47,77.61,77.46,77.57,12600.0,67.0386,67.1597,67.0299,67.1251,12600.0
2011-07-11 15:45:00,77.62,77.65,77.55,77.59,16000.0,67.1684,67.1943,67.1078,67.1424,16000.0
2011-07-11 15:50:00,77.58,77.68,77.54,77.66,17500.0,67.1337,67.2203,67.0991,67.203,17500.0
2011-07-11 15:55:00,77.68,77.8,77.61,77.62,22800.0,67.2203,67.3241,67.1597,67.1684,22800.0
2011-07-12 09:30:00,78.26,78.26,77.6,77.97,15300.0,67.7222,67.7222,67.1511,67.4712,15300.0
2011-07-12 09:35:00,78.11,78.63,78.1,78.63,19800.0,67.5924,68.0424,67.5837,68.0424,19800.0
2011-07-12 09:40:00,78.61,78.74,78.52,78.52,7900.0,68.0251,68.1376,67.9472,67.9472,7900.0
2011-07-12 09:45:00,78.51,78.54,78.3,78.39,15600.0,67.9385,67.9645,67.7568,67.8347,15600.0
2011-07-12 09:50:00,78.4,78.42,78.1,78.1,5100.0,67.8433,67.8606,67.5837,67.5837,5100.0
2011-07-12 09:55:00,78.09,78.51,78.04,78.51,11500.0,67.5751,67.9385,67.5318,67.9385,11500.0
2011-07-12 10:00:00,78.53,78.75,78.46,78.75,10200.0,67.9558,68.1462,67.8953,68.1462,10200.0
2011-07-12 10:05:00,78.84,78.84,78.64,78.82,10100.0,68.2241,68.2241,68.051,68.2068,10100.0
2011-07-12 10:10:00,78.8,78.84,78.53,78.53,10700.0,68.1895,68.2241,67.9558,67.9558,10700.0
2011-07-12 10:15:00,78.51,78.8,78.51,78.8,3900.0,67.9385,68.1895,67.9385,68.1895,3900.0
2011-07-12 10:20:00,78.76,78.83,78.62,78.66,4200.0,68.1549,68.2154,68.0337,68.0683,4200.0
2011-07-12 10:25:00,78.6,78.66,78.56,78.66,12400.0,68.0164,68.0683,67.9818,68.0683,12400.0
2011-07-12 10:30:00,78.66,78.66,78.5,78.62,3700.0,68.0683,68.0683,67.9299,68.0337,3700.0
2011-07-12 10:35:00,78.67,78.68,78.6,78.61,2700.0,68.077,68.0856,68.0164,68.0251,2700.0
2011-07-12 10:40:00,78.64,78.67,78.51,78.55,5000.0,68.051,68.077,67.9385,67.9731,5000.0
2011-07-12 10:45:00,78.58,78.6,78.51,78.51,3000.0,67.9991,68.0164,67.9385,67.9385,3000.0
2011-07-12 10:50:00,78.51,78.57,78.48,78.57,8200.0,67.9385,67.9904,67.9126,67.9904,8200.0
2011-07-12 10:55:00,78.56,78.56,78.46,78.46,3200.0,67.9818,67.9818,67.8953,67.8953,3200.0
2011-07-12 11:00:00,78.46,78.54,78.39,78.48,43900.0,67.8953,67.9645,67.8347,67.9126,43900.0
2011-07-12 11:05:00,78.52,78.54,78.45,78.51,9500.0,67.9472,67.9645,67.8866,67.9385,9500.0
2011-07-12 11:10:00,78.53,78.63,78.51,78.51,4700.0,67.9558,68.0424,67.9385,67.9385,4700.0
2011-07-12 11:15:00,78.53,78.55,78.49,78.53,6200.0,67.9558,67.9731,67.9212,67.9558,6200.0
2011-07-12 11:20:00,78.56,78.69,78.55,78.69,5700.0,67.9818,68.0943,67.9731,68.0943,5700.0
2011-07-12 11:25:00,78.69,78.72,78.58,78.58,6900.0,68.0943,68.1202,67.9991,67.9991,6900.0
2011-07-12 11:30:00,78.61,78.61,78.51,78.51,2100.0,68.0251,68.0251,67.9385,67.9385,2100.0
2011-07-12 11:35:00,78.5,78.58,78.49,78.56,5900.0,67.9299,67.9991,67.9212,67.9818,5900.0
2011-07-12 11:40:00,78.53,78.64,78.53,78.57,3900.0,67.9558,68.051,67.9558,67.9904,3900.0
2011-07-12 11:45:00,78.62,78.68,78.61,78.61,1900.0,68.0337,68.0856,68.0251,68.0251,1900.0
2011-07-12 11:50:00,78.62,78.65,78.57,78.57,5200.0,68.0337,68.0597,67.9904,67.9904,5200.0
2011-07-12 11:55:00,78.58,78.58,78.49,78.52,4400.0,67.9991,67.9991,67.9212,67.9472,4400.0
2011-07-12 12:00:00,78.5,78.56,78.41,78.48,8800.0,67.9299,67.9818,67.852,67.9126,8800.0
2011-07-12 12:05:00,78.49,78.58,78.48,78.53,3000.0,67.9212,67.9991,67.9126,67.9558,3000.0
2011-07-12 12:10:00,78.52,78.55,78.4,78.4,4700.0,67.9472,67.9731,67.8433,67.8433,4700.0
2011-07-12 12:15:00,78.4,78.42,78.33,78.42,6200.0,67.8433,67.8606,67.7828,67.8606,6200.0
2011-07-12 12:20:00,78.38,78.42,78.32,78.32,2700.0,67.826,67.8606,67.7741,67.7741,2700.0
2011-07-12 12:25:00,78.35,78.35,78.27,78.3,1000.0,67.8001,67.8001,67.7308,67.7568,1000.0
2011-07-12 12:30:00,78.3,78.33,78.19,78.29,8100.0,67.7568,67.7828,67.6616,67.7481,8100.0
2011-07-12 12:35:00,78.27,78.34,78.24,78.29,8000.0,67.7308,67.7914,67.7049,67.7481,8000.0
2011-07-12 12:40:00,78.3,78.3,78.19,78.24,7600.0,67.7568,67.7568,67.6616,67.7049,7600.0
2011-07-12 12:45:00,78.24,78.28,78.2,78.2,8200.0,67.7049,67.7395,67.6703,67.6703,8200.0
2011-07-12 12:50:00,78.2,78.2,78.11,78.14,2400.0,67.6703,67.6703,67.5924,67.6183,2400.0
2011-07-12 12:55:00,78.16,78.23,78.14,78.22,6000.0,67.6357,67.6962,67.6183,67.6876,6000.0
2011-07-12 13:00:00,78.22,78.22,78.15,78.16,7700.0,67.6876,67.6876,67.627,67.6357,7700.0
2011-07-12 13:05:00,78.16,78.31,78.16,78.31,7900.0,67.6357,67.7655,67.6357,67.7655,7900.0
2011-07-12 13:10:00,78.31,78.33,78.26,78.28,3800.0,67.7655,67.7828,67.7222,67.7395,3800.0
2011-07-12 13:15:00,78.26,78.26,78.05,78.15,7200.0,67.7222,67.7222,67.5405,67.627,7200.0
2011-07-12 13:20:00,78.15,78.2,78.12,78.15,4800.0,67.627,67.6703,67.601,67.627,4800.0
2011-07-12 13:25:00,78.15,78.15,78.05,78.06,4300.0,67.627,67.627,67.5405,67.5491,4300.0
2011-07-12 13:30:00,78.04,78.13,78.02,78.12,5700.0,67.5318,67.6097,67.5145,67.601,5700.0
2011-07-12 13:35:00,78.12,78.15,78.1,78.13,5600.0,67.601,67.627,67.5837,67.6097,5600.0
2011-07-12 13:40:00,78.1,78.13,78.1,78.11,8300.0,67.5837,67.6097,67.5837,67.5924,8300.0
2011-07-12 13:45:00,78.14,78.2,78.14,78.17,3500.0,67.6183,67.6703,67.6183,67.6443,3500.0
2011-07-12 13:50:00,78.14,78.15,78.1,78.15,3700.0,67.6183,67.627,67.5837,67.627,3700.0
2011-07-12 13:55:00,78.15,78.18,78.15,78.16,2500.0,67.627,67.653,67.627,67.6357,2500.0
2011-07-12 14:00:00,78.15,78.28,78.15,78.2,9800.0,67.627,67.7395,67.627,67.6703,9800.0
2011-07-12 14:05:00,78.16,78.31,78.16,78.29,3800.0,67.6357,67.7655,67.6357,67.7481,3800.0
2011-07-12 14:10:00,78.29,78.54,78.29,78.35,13000.0,67.7481,67.9645,67.7481,67.8001,13000.0
2011-07-12 14:15:00,78.35,78.41,78.27,78.4,20600.0,67.8001,67.852,67.7308,67.8433,20600.0
2011-07-12 14:20:00,78.41,78.48,78.38,78.38,6700.0,67.852,67.9126,67.826,67.826,6700.0
2011-07-12 14:25:00,78.38,78.47,78.33,78.47,11700.0,67.826,67.9039,67.7828,67.9039,11700.0
2011-07-12 14:30:00,78.47,78.48,78.3,78.36,18600.0,67.9039,67.9126,67.7568,67.8087,18600.0
2011-07-12 14:35:00,78.36,78.41,78.31,78.31,3100.0,67.8087,67.852,67.7655,67.7655,3100.0
2011-07-12 14:40:00,78.33,78.39,78.29,78.31,3800.0,67.7828,67.8347,67.7481,67.7655,3800.0
2011-07-12 14:45:00,78.31,78.45,78.31,78.41,7200.0,67.7655,67.8866,67.7655,67.852,7200.0
2011-07-12 14:50:00,78.39,78.44,78.35,78.37,4200.0,67.8347,67.8779,67.8001,67.8174,4200.0
2011-07-12 14:55:00,78.36,78.36,78.3,78.35,1900.0,67.8087,67.8087,67.7568,67.8001,1900.0
2011-07-12 15:00:00,78.34,78.4,78.31,78.35,5700.0,67.7914,67.8433,67.7655,67.8001,5700.0
2011-07-12 15:05:00,78.32,78.4,78.27,78.35,7800.0,67.7741,67.8433,67.7308,67.8001,7800.0
2011-07-12 15:10:00,78.35,78.42,78.27,78.28,12900.0,67.8001,67.8606,67.7308,67.7395,12900.0
2011-07-12 15:15:00,78.29,78.41,78.27,78.4,15500.0,67.7481,67.852,67.7308,67.8433,15500.0
2011-07-12 15:20:00,78.39,78.46,78.28,78.32,18100.0,67.8347,67.8953,67.7395,67.7741,18100.0
2011-07-12 15:25:00,78.32,78.37,78.25,78.35,16900.0,67.7741,67.8174,67.7135,67.8001,16900.0
2011-07-12 15:30:00,78.34,78.42,78.31,78.37,23100.0,67.7914,67.8606,67.7655,67.8174,23100.0
2011-07-12 15:35:00,78.4,78.48,78.33,78.46,23600.0,67.8433,67.9126,67.7828,67.8953,23600.0
2011-07-12 15:40:00,78.46,78.46,78.36,78.37,17800.0,67.8953,67.8953,67.8087,67.8174,17800.0
2011-07-12 15:45:00,78.38,78.46,78.38,78.39,27800.0,67.826,67.8953,67.826,67.8347,27800.0
2011-07-12 15:50:00,78.39,78.49,78.33,78.33,18300.0,67.8347,67.9212,67.7828,67.7828,18300.0
2011-07-12 15:55:00,78.34,78.42,78.32,78.4,48600.0,67.7914,67.8606,67.7741,67.8433,48600.0
2011-07-13 09:30:00,78.83,79.68,78.83,79.32,23300.0,68.2154,68.951,68.2154,68.6395,23300.0
2011-07-13 09:35:00,79.32,79.61,79.29,79.54,9700.0,68.6395,68.8904,68.6135,68.8298,9700.0
2011-07-13 09:40:00,79.49,79.52,79.4,79.49,5600.0,68.7866,68.8125,68.7087,68.7866,5600.0
2011-07-13 09:45:00,79.48,79.55,79.36,79.38,6700.0,68.7779,68.8385,68.6741,68.6914,6700.0
2011-07-13 09:50:00,79.36,79.36,79.02,79.02,5400.0,68.6741,68.6741,68.3799,68.3799,5400.0
2011-07-13 09:55:00,79.0,79.06,78.72,78.86,9100.0,68.3625,68.4145,68.1202,68.2414,9100.0
2011-07-13 10:00:00,78.82,79.36,78.82,79.29,5800.0,68.2068,68.6741,68.2068,68.6135,5800.0
2011-07-13 10:05:00,79.42,79.66,79.42,79.51,11800.0,68.726,68.9337,68.726,68.8039,11800.0
2011-07-13 10:10:00,79.48,79.57,79.45,79.47,10400.0,68.7779,68.8558,68.752,68.7693,10400.0
2011-07-13 10:15:00,79.48,79.5,79.38,79.43,27600.0,68.7779,68.7952,68.6914,68.7346,27600.0
2011-07-13 10:20:00,79.46,79.46,79.4,79.43,8900.0,68.7606,68.7606,68.7087,68.7346,8900.0
2011-07-13 10:25:00,79.46,79.46,79.37,79.37,3400.0,68.7606,68.7606,68.6827,68.6827,3400.0
2011-07-13 10:30:00,79.44,79.59,79.39,79.59,14900.0,68.7433,68.8731,68.7,68.8731,14900.0
2011-07-13 10:35:00,79.58,79.68,79.5,79.58,13300.0,68.8644,68.951,68.7952,68.8644,13300.0
2011-07-13 10:40:00,79.57,79.73,79.53,79.62,11000.0,68.8558,68.9942,68.8212,68.8991,11000.0
2011-07-13 10:45:00,79.68,79.72,79.49,79.53,16000.0,68.951,68.9856,68.7866,68.8212,16000.0
2011-07-13 10:50:00,79.56,79.78,79.55,79.78,4300.0,68.8471,69.0375,68.8385,69.0375,4300.0
2011-07-13 10:55:00,79.78,79.87,79.68,79.71,17100.0,69.0375,69.1154,68.951,68.9769,17100.0
2011-07-13 11:00:00,79.74,79.79,79.64,79.68,6800.0,69.0029,69.0462,68.9164,68.951,6800.0
2011-07-13 11:05:00,79.71,79.74,79.67,79.67,2400.0,68.9769,69.0029,68.9423,68.9423,2400.0
2011-07-13 11:10:00,79.71,79.83,79.71,79.82,3200.0,68.9769,69.0808,68.9769,69.0721,3200.0
2011-07-13 11:15:00,79.78,79.88,79.77,79.88,5900.0,69.0375,69.1241,69.0289,69.1241,5900.0
2011-07-13 11:20:00,79.9,79.91,79.68,79.71,15700.0,69.1414,69.15,68.951,68.9769,15700.0
2011-07-13 11:25:00,79.71,79.72,79.62,79.67,6400.0,68.9769,68.9856,68.8991,68.9423,6400.0
2011-07-13 11:30:00,79.66,79.66,79.5,79.52,3000.0,68.9337,68.9337,68.7952,68.8125,3000.0
2011-07-13 11:35:00,79.52,79.53,79.49,79.5,4100.0,68.8125,68.8212,68.7866,68.7952,4100.0
2011-07-13 11:40:00,79.5,79.61,79.49,79.61,3200.0,68.7952,68.8904,68.7866,68.8904,3200.0
2011-07-13 11:45:00,79.59,79.68,79.56,79.63,3100.0,68.8731,68.951,68.8471,68.9077,3100.0
2011-07-13 11:50:00,79.61,79.69,79.61,79.68,2800.0,68.8904,68.9596,68.8904,68.951,2800.0
2011-07-13 11:55:00,79.7,79.78,79.66,79.66,3500.0,68.9683,69.0375,68.9337,68.9337,3500.0
2011-07-13 12:00:00,79.65,79.66,79.58,79.58,1300.0,68.925,68.9337,68.8644,68.8644,1300.0
2011-07-13 12:05:00,79.56,79.6,79.5,79.59,3900.0,68.8471,68.8818,68.7952,68.8731,3900.0
2011-07-13 12:10:00,79.6,79.64,79.6,79.64,800.0,68.8818,68.9164,68.8818,68.9164,800.0
2011-07-13 12:15:00,79.71,79.71,79.62,79.62,3800.0,68.9769,68.9769,68.8991,68.8991,3800.0
2011-07-13 12:20:00,79.62,79.62,79.58,79.58,1000.0,68.8991,68.8991,68.8644,68.8644,1000.0
2011-07-13 12:25:00,79.58,79.58,79.53,79.57,2000.0,68.8644,68.8644,68.8212,68.8558,2000.0
2011-07-13 12:30:00,79.57,79.57,79.5,79.52,1900.0,68.8558,68.8558,68.7952,68.8125,1900.0
2011-07-13 12:35:00,79.53,79.54,79.52,79.54,1100.0,68.8212,68.8298,68.8125,68.8298,1100.0
2011-07-13 12:40:00,79.54,79.56,79.51,79.53,3900.0,68.8298,68.8471,68.8039,68.8212,3900.0
2011-07-13 12:45:00,79.51,79.62,79.49,79.62,11200.0,68.8039,68.8991,68.7866,68.8991,11200.0
2011-07-13 12:50:00,79.69,79.69,79.61,79.66,1800.0,68.9596,68.9596,68.8904,68.9337,1800.0
2011-07-13 12:55:00,79.63,79.63,79.6,79.6,500.0,68.9077,68.9077,68.8818,68.8818,500.0
2011-07-13 13:00:00,79.6,79.61,79.45,79.45,3500.0,68.8818,68.8904,68.752,68.752,3500.0
2011-07-13 13:05:00,79.5,79.54,79.45,79.5,5000.0,68.7952,68.8298,68.752,68.7952,5000.0
2011-07-13 13:10:00,79.51,79.52,79.5,79.5,1800.0,68.8039,68.8125,68.7952,68.7952,1800.0
2011-07-13 13:15:00,79.5,79.51,79.45,79.51,7200.0,68.7952,68.8039,68.752,68.8039,7200.0
2011-07-13 13:20:00,79.51,79.59,79.47,79.59,2100.0,68.8039,68.8731,68.7693,68.8731,2100.0
2011-07-13 13:25:00,79.53,79.53,79.51,79.51,800.0,68.8212,68.8212,68.8039,68.8039,800.0
2011-07-13 13:30:00,79.5,79.58,79.5,79.56,1600.0,68.7952,68.8644,68.7952,68.8471,1600.0
2011-07-13 13:35:00,79.6,79.67,79.56,79.65,2200.0,68.8818,68.9423,68.8471,68.925,2200.0
2011-07-13 13:40:00,79.69,79.69,79.61,79.61,1300.0,68.9596,68.9596,68.8904,68.8904,1300.0
2011-07-13 13:45:00,79.65,79.65,79.6,79.6,1900.0,68.925,68.925,68.8818,68.8818,1900.0
2011-07-13 13:50:00,79.57,79.57,79.49,79.55,3800.0,68.8558,68.8558,68.7866,68.8385,3800.0
2011-07-13 13:55:00,79.53,79.59,79.53,79.53,2300.0,68.8212,68.8731,68.8212,68.8212,2300.0
2011-07-13 14:00:00,79.53,79.53,79.41,79.49,2700.0,68.8212,68.8212,68.7173,68.7866,2700.0
2011-07-13 14:05:00,79.49,79.51,79.49,79.51,400.0,68.7866,68.8039,68.7866,68.8039,400.0
2011-07-13 14:10:00,79.51,79.51,79.45,79.49,4500.0,68.8039,68.8039,68.752,68.7866,4500.0
2011-07-13 14:15:00,79.49,79.51,79.45,79.45,2000.0,68.7866,68.8039,68.752,68.752,2000.0
2011-07-13 14:20:00,79.45,79.45,79.42,79.45,4300.0,68.752,68.752,68.726,68.752,4300.0
2011-07-13 14:25:00,79.43,79.48,79.42,79.48,6200.0,68.7346,68.7779,68.726,68.7779,6200.0
2011-07-13 14:30:00,79.46,79.61,79.46,79.57,4300.0,68.7606,68.8904,68.7606,68.8558,4300.0
2011-07-13 14:35:00,79.53,79.59,79.53,79.56,2800.0,68.8212,68.8731,68.8212,68.8471,2800.0
2011-07-13 14:40:00,79.55,79.55,79.45,79.45,3500.0,68.8385,68.8385,68.752,68.752,3500.0
2011-07-13 14:45:00,79.45,79.54,79.41,79.5,4100.0,68.752,68.8298,68.7173,68.7952,4100.0
2011-07-13 14:50:00,79.51,79.63,79.51,79.6,3600.0,68.8039,68.9077,68.8039,68.8818,3600.0
2011-07-13 14:55:00,79.62,79.62,79.51,79.53,1900.0,68.8991,68.8991,68.8039,68.8212,1900.0
2011-07-13 15:00:00,79.55,79.57,79.39,79.47,6100.0,68.8385,68.8558,68.7,68.7693,6100.0
2011-07-13 15:05:00,79.46,79.48,79.39,79.4,5000.0,68.7606,68.7779,68.7,68.7087,5000.0
2011-07-13 15:10:00,79.4,79.41,79.19,79.19,16500.0,68.7087,68.7173,68.527,68.527,16500.0
2011-07-13 15:15:00,79.2,79.26,79.1,79.1,6800.0,68.5356,68.5875,68.4491,68.4491,6800.0
2011-07-13 15:20:00,79.09,79.16,79.01,79.16,11000.0,68.4404,68.501,68.3712,68.501,11000.0
2011-07-13 15:25:00,79.15,79.23,79.12,79.21,7100.0,68.4923,68.5616,68.4664,68.5443,7100.0
2011-07-13 15:30:00,79.24,79.24,79.14,79.14,10100.0,68.5702,68.5702,68.4837,68.4837,10100.0
2011-07-13 15:35:00,79.18,79.22,79.01,79.01,9900.0,68.5183,68.5529,68.3712,68.3712,9900.0
2011-07-13 15:40:00,79.0,79.04,78.95,78.98,11300.0,68.3625,68.3972,68.3193,68.3452,11300.0
2011-07-13 15:45:00,78.97,79.0,78.9,78.97,26900.0,68.3366,68.3625,68.276,68.3366,26900.0
2011-07-13 15:50:00,78.97,79.0,78.88,78.97,14000.0,68.3366,68.3625,68.2587,68.3366,14000.0
2011-07-13 15:55:00,78.98,79.04,78.93,78.99,23800.0,68.3452,68.3972,68.302,68.3539,23800.0
2011-07-14 09:30:00,79.5,79.5,79.15,79.16,11600.0,68.7952,68.7952,68.4923,68.501,11600.0
2011-07-14 09:35:00,79.25,79.35,79.09,79.09,4500.0,68.5789,68.6654,68.4404,68.4404,4500.0
2011-07-14 09:40:00,79.18,79.44,79.13,79.13,6000.0,68.5183,68.7433,68.475,68.475,6000.0
2011-07-14 09:45:00,79.17,79.17,79.01,79.06,2700.0,68.5097,68.5097,68.3712,68.4145,2700.0
2011-07-14 09:50:00,79.22,79.42,79.2,79.42,2300.0,68.5529,68.726,68.5356,68.726,2300.0
2011-07-14 09:55:00,79.37,79.68,79.37,79.67,3700.0,68.6827,68.951,68.6827,68.9423,3700.0
2011-07-14 10:00:00,79.62,79.68,79.57,79.6,6400.0,68.8991,68.951,68.8558,68.8818,6400.0
2011-07-14 10:05:00,79.61,79.72,79.6,79.72,5500.0,68.8904,68.9856,68.8818,68.9856,5500.0
2011-07-14 10:10:00,79.64,79.72,79.4,79.4,23500.0,68.9164,68.9856,68.7087,68.7087,23500.0
2011-07-14 10:15:00,79.41,79.59,79.41,79.57,2400.0,68.7173,68.8731,68.7173,68.8558,2400.0
2011-07-14 10:20:00,79.53,79.61,79.49,79.54,1600.0,68.8212,68.8904,68.7866,68.8298,1600.0
2011-07-14 10:25:00,79.57,79.57,79.45,79.45,7200.0,68.8558,68.8558,68.752,68.752,7200.0
2011-07-14 10:30:00,79.51,79.54,79.27,79.28,4600.0,68.8039,68.8298,68.5962,68.6048,4600.0
2011-07-14 10:35:00,79.27,79.3,79.19,79.25,6100.0,68.5962,68.6221,68.527,68.5789,6100.0
2011-07-14 10:40:00,79.26,79.28,78.97,78.97,2300.0,68.5875,68.6048,68.3366,68.3366,2300.0
2011-07-14 10:45:00,78.96,78.96,78.87,78.87,2400.0,68.3279,68.3279,68.25,68.25,2400.0
2011-07-14 10:50:00,78.85,78.85,78.58,78.7,13300.0,68.2327,68.2327,67.9991,68.1029,13300.0
2011-07-14 10:55:00,78.72,78.72,78.54,78.54,5600.0,68.1202,68.1202,67.9645,67.9645,5600.0
2011-07-14 11:00:00,78.59,78.79,78.59,78.77,4600.0,68.0078,68.1808,68.0078,68.1635,4600.0
2011-07-14 11:05:00,78.71,78.75,78.68,78.69,3200.0,68.1116,68.1462,68.0856,68.0943,3200.0
2011-07-14 11:10:00,78.71,78.8,78.61,78.61,4300.0,68.1116,68.1895,68.0251,68.0251,4300.0
2011-07-14 11:15:00,78.63,78.81,78.63,78.8,7000.0,68.0424,68.1981,68.0424,68.1895,7000.0
2011-07-14 11:20:00,78.76,78.78,78.59,78.59,2500.0,68.1549,68.1722,68.0078,68.0078,2500.0
2011-07-14 11:25:00,78.56,78.69,78.56,78.69,5100.0,67.9818,68.0943,67.9818,68.0943,5100.0
2011-07-14 11:30:00,78.68,78.68,78.43,78.43,3700.0,68.0856,68.0856,67.8693,67.8693,3700.0
2011-07-14 11:35:00,78.45,78.46,78.22,78.26,8600.0,67.8866,67.8953,67.6876,67.7222,8600.0
2011-07-14 11:40:00,78.28,78.44,78.23,78.44,9100.0,67.7395,67.8779,67.6962,67.8779,9100.0
2011-07-14 11:45:00,78.53,78.61,78.5,78.61,6100.0,67.9558,68.0251,67.9299,68.0251,6100.0
2011-07-14 11:50:00,78.6,78.6,78.48,78.51,1400.0,68.0164,68.0164,67.9126,67.9385,1400.0
2011-07-14 11:55:00,78.49,78.5,78.44,78.46,2100.0,67.9212,67.9299,67.8779,67.8953,2100.0
2011-07-14 12:00:00,78.47,78.47,78.33,78.37,3500.0,67.9039,67.9039,67.7828,67.8174,3500.0
2011-07-14 12:05:00,78.36,78.48,78.36,78.42,3100.0,67.8087,67.9126,67.8087,67.8606,3100.0
2011-07-14 12:10:00,78.4,78.4,78.32,78.37,1200.0,67.8433,67.8433,67.7741,67.8174,1200.0
2011-07-14 12:15:00,78.38,78.38,78.01,78.01,3900.0,67.826,67.826,67.5058,67.5058,3900.0
2011-07-14 12:20:00,78.06,78.09,77.93,78.03,4900.0,67.5491,67.5751,67.4366,67.5232,4900.0
2011-07-14 12:25:00,78.03,78.22,77.99,78.22,3900.0,67.5232,67.6876,67.4885,67.6876,3900.0
2011-07-14 12:30:00,78.19,78.3,78.19,78.3,1800.0,67.6616,67.7568,67.6616,67.7568,1800.0
2011-07-14 12:35:00,78.33,78.35,78.28,78.35,1100.0,67.7828,67.8001,67.7395,67.8001,1100.0
2011-07-14 12:40:00,78.36,78.5,78.36,78.5,1800.0,67.8087,67.9299,67.8087,67.9299,1800.0
2011-07-14 12:45:00,78.46,78.49,78.37,78.43,2900.0,67.8953,67.9212,67.8174,67.8693,2900.0
2011-07-14 12:50:00,78.41,78.49,78.38,78.38,4300.0,67.852,67.9212,67.826,67.826,4300.0
2011-07-14 12:55:00,78.34,78.36,78.31,78.33,2400.0,67.7914,67.8087,67.7655,67.7828,2400.0
2011-07-14 13:00:00,78.3,78.43,78.28,78.29,4500.0,67.7568,67.8693,67.7395,67.7481,4500.0
2011-07-14 13:05:00,78.26,78.29,78.24,78.24,2200.0,67.7222,67.7481,67.7049,67.7049,2200.0
2011-07-14 13:10:00,78.27,78.27,78.16,78.17,900.0,67.7308,67.7308,67.6357,67.6443,900.0
2011-07-14 13:15:00,78.09,78.11,78.02,78.02,3000.0,67.5751,67.5924,67.5145,67.5145,3000.0
2011-07-14 13:20:00,78.0,78.2,77.97,78.2,5700.0,67.4972,67.6703,67.4712,67.6703,5700.0
2011-07-14 13:25:00,78.17,78.23,77.9,78.04,24900.0,67.6443,67.6962,67.4107,67.5318,24900.0
2011-07-14 13:30:00,78.02,78.42,77.97,78.32,21400.0,67.5145,67.8606,67.4712,67.7741,21400.0
2011-07-14 13:35:00,78.27,78.33,77.91,77.98,29700.0,67.7308,67.7828,67.4193,67.4799,29700.0
2011-07-14 13:40:00,78.0,78.06,77.94,77.98,5300.0,67.4972,67.5491,67.4453,67.4799,5300.0
2011-07-14 13:45:00,77.92,77.93,77.79,77.83,8700.0,67.428,67.4366,67.3155,67.3501,8700.0
2011-07-14 13:50:00,77.76,77.76,77.4,77.48,22900.0,67.2895,67.2895,66.978,67.0472,22900.0
2011-07-14 13:55:00,77.47,77.67,77.47,77.65,1600.0,67.0386,67.2116,67.0386,67.1943,1600.0
2011-07-14 14:00:00,77.8,78.0,77.8,77.91,8000.0,67.3241,67.4972,67.3241,67.4193,8000.0
2011-07-14 14:05:00,77.86,77.86,77.65,77.7,2400.0,67.376,67.376,67.1943,67.2376,2400.0
2011-07-14 14:10:00,77.72,77.93,77.72,77.86,3300.0,67.2549,67.4366,67.2549,67.376,3300.0
2011-07-14 14:15:00,77.88,78.02,77.82,77.82,3600.0,67.3934,67.5145,67.3414,67.3414,3600.0
2011-07-14 14:20:00,77.75,77.8,77.66,77.7,3300.0,67.2809,67.3241,67.203,67.2376,3300.0
2011-07-14 14:25:00,77.64,77.65,77.5,77.58,2600.0,67.1857,67.1943,67.0645,67.1337,2600.0
2011-07-14 14:30:00,77.64,77.71,77.57,77.58,3200.0,67.1857,67.2462,67.1251,67.1337,3200.0
2011-07-14 14:35:00,77.47,77.55,77.47,77.48,5000.0,67.0386,67.1078,67.0386,67.0472,5000.0
2011-07-14 14:40:00,77.48,77.55,77.42,77.51,2300.0,67.0472,67.1078,66.9953,67.0732,2300.0
2011-07-14 14:45:00,77.49,77.49,77.36,77.38,2700.0,67.0559,67.0559,66.9434,66.9607,2700.0
2011-07-14 14:50:00,77.36,77.48,77.31,77.38,7000.0,66.9434,67.0472,66.9001,66.9607,7000.0
2011-07-14 14:55:00,77.37,77.5,77.37,77.46,2400.0,66.952,67.0645,66.952,67.0299,2400.0
2011-07-14 15:00:00,77.49,77.49,77.43,77.46,2900.0,67.0559,67.0559,67.0039,67.0299,2900.0
2011-07-14 15:05:00,77.48,77.48,77.24,77.25,4300.0,67.0472,67.0472,66.8395,66.8482,4300.0
2011-07-14 15:10:00,77.25,77.39,77.25,77.39,3700.0,66.8482,66.9693,66.8482,66.9693,3700.0
2011-07-14 15:15:00,77.45,77.46,77.24,77.33,3000.0,67.0213,67.0299,66.8395,66.9174,3000.0
2011-07-14 15:20:00,77.38,77.51,77.36,77.42,5900.0,66.9607,67.0732,66.9434,66.9953,5900.0
2011-07-14 15:25:00,77.4,77.4,77.31,77.34,4300.0,66.978,66.978,66.9001,66.9261,4300.0
2011-07-14 15:30:00,77.35,77.47,77.35,77.42,4800.0,66.9347,67.0386,66.9347,66.9953,4800.0
2011-07-14 15:35:00,77.44,77.6,77.44,77.6,7500.0,67.0126,67.1511,67.0126,67.1511,7500.0
2011-07-14 15:40:00,77.61,77.68,77.52,77.52,11100.0,67.1597,67.2203,67.0818,67.0818,11100.0
2011-07-14 15:45:00,77.55,77.6,77.51,77.57,15700.0,67.1078,67.1511,67.0732,67.1251,15700.0
2011-07-14 15:50:00,77.59,77.6,77.5,77.6,14100.0,67.1424,67.1511,67.0645,67.1511,14100.0
2011-07-14 15:55:00,77.61,77.61,77.45,77.5,26200.0,67.1597,67.1597,67.0213,67.0645,26200.0
2011-07-15 09:30:00,77.67,77.87,77.67,77.84,4700.0,67.2116,67.3847,67.2116,67.3587,4700.0
2011-07-15 09:35:00,77.77,77.87,77.36,77.45,2500.0,67.2982,67.3847,66.9434,67.0213,2500.0
2011-07-15 09:40:00,77.44,77.44,77.15,77.2,5600.0,67.0126,67.0126,66.7616,66.8049,5600.0
2011-07-15 09:45:00,77.21,77.32,77.17,77.32,3700.0,66.8136,66.9088,66.779,66.9088,3700.0
2011-07-15 09:50:00,77.25,77.36,77.0,77.0,4700.0,66.8482,66.9434,66.6318,66.6318,4700.0
2011-07-15 09:55:00,77.11,77.12,76.73,76.83,9000.0,66.727,66.7357,66.3982,66.4847,9000.0
2011-07-15 10:00:00,76.79,77.29,76.74,77.08,12400.0,66.4501,66.8828,66.4069,66.7011,12400.0
2011-07-15 10:05:00,77.09,77.26,76.89,76.97,4500.0,66.7097,66.8568,66.5367,66.6059,4500.0
2011-07-15 10:10:00,76.93,77.03,76.81,77.03,2300.0,66.5713,66.6578,66.4674,66.6578,2300.0
2011-07-15 10:15:00,76.99,77.11,76.9,77.01,5000.0,66.6232,66.727,66.5453,66.6405,5000.0
2011-07-15 10:20:00,76.85,76.94,76.84,76.9,4400.0,66.502,66.5799,66.4934,66.5453,4400.0
2011-07-15 10:25:00,76.91,76.91,76.76,76.89,7800.0,66.554,66.554,66.4242,66.5367,7800.0
2011-07-15 10:30:00,76.95,77.0,76.82,76.84,2300.0,66.5886,66.6318,66.4761,66.4934,2300.0
2011-07-15 10:35:00,76.79,76.92,76.79,76.87,1000.0,66.4501,66.5626,66.4501,66.5194,1000.0
2011-07-15 10:40:00,76.92,77.2,76.86,77.2,1500.0,66.5626,66.8049,66.5107,66.8049,1500.0
2011-07-15 10:45:00,77.22,77.22,77.14,77.14,1300.0,66.8222,66.8222,66.753,66.753,1300.0
2011-07-15 10:50:00,77.14,77.22,77.13,77.19,900.0,66.753,66.8222,66.7443,66.7963,900.0
2011-07-15 10:55:00,77.16,77.16,77.02,77.07,1600.0,66.7703,66.7703,66.6492,66.6924,1600.0
2011-07-15 11:00:00,77.12,77.19,76.99,77.09,2700.0,66.7357,66.7963,66.6232,66.7097,2700.0
2011-07-15 11:05:00,77.19,77.27,77.09,77.11,2400.0,66.7963,66.8655,66.7097,66.727,2400.0
2011-07-15 11:10:00,77.07,77.26,77.05,77.26,2100.0,66.6924,66.8568,66.6751,66.8568,2100.0
2011-07-15 11:15:00,77.29,77.34,77.16,77.16,1900.0,66.8828,66.9261,66.7703,66.7703,1900.0
2011-07-15 11:20:00,77.08,77.16,77.08,77.16,3000.0,66.7011,66.7703,66.7011,66.7703,3000.0
2011-07-15 11:25:00,77.16,77.24,77.12,77.19,2800.0,66.7703,66.8395,66.7357,66.7963,2800.0
2011-07-15 11:30:00,77.19,77.19,77.07,77.07,3600.0,66.7963,66.7963,66.6924,66.6924,3600.0
2011-07-15 11:35:00,77.07,77.17,77.07,77.13,3200.0,66.6924,66.779,66.6924,66.7443,3200.0
2011-07-15 11:40:00,77.11,77.13,76.98,76.98,7300.0,66.727,66.7443,66.6145,66.6145,7300.0
2011-07-15 11:45:00,76.97,76.97,76.84,76.88,14200.0,66.6059,66.6059,66.4934,66.528,14200.0
2011-07-15 11:50:00,76.91,77.09,76.91,77.09,13000.0,66.554,66.7097,66.554,66.7097,13000.0
2011-07-15 11:55:00,77.09,77.16,77.03,77.11,8600.0,66.7097,66.7703,66.6578,66.727,8600.0
2011-07-15 12:00:00,77.14,77.29,77.07,77.29,5400.0,66.753,66.8828,66.6924,66.8828,5400.0
2011-07-15 12:05:00,77.36,77.5,77.35,77.42,10200.0,66.9434,67.0645,66.9347,66.9953,10200.0
2011-07-15 12:10:00,77.43,77.64,77.43,77.56,3000.0,67.0039,67.1857,67.0039,67.1164,3000.0
2011-07-15 12:15:00,77.57,77.59,77.36,77.36,3000.0,67.1251,67.1424,66.9434,66.9434,3000.0
2011-07-15 12:20:00,77.35,77.43,77.3,77.3,2400.0,66.9347,67.0039,66.8915,66.8915,2400.0
2011-07-15 12:25:00,77.33,77.51,77.33,77.46,9900.0,66.9174,67.0732,66.9174,67.0299,9900.0
2011-07-15 12:30:00,77.53,77.54,77.27,77.43,16800.0,67.0905,67.0991,66.8655,67.0039,16800.0
2011-07-15 12:35:00,77.47,77.55,77.44,77.53,4300.0,67.0386,67.1078,67.0126,67.0905,4300.0
2011-07-15 12:40:00,77.53,77.58,77.4,77.4,3300.0,67.0905,67.1337,66.978,66.978,3300.0
2011-07-15 12:45:00,77.41,77.51,77.41,77.51,2000.0,66.9866,67.0732,66.9866,67.0732,2000.0
2011-07-15 12:50:00,77.56,77.59,77.54,77.57,4400.0,67.1164,67.1424,67.0991,67.1251,4400.0
2011-07-15 12:55:00,77.54,77.75,77.51,77.72,7200.0,67.0991,67.2809,67.0732,67.2549,7200.0
2011-07-15 13:00:00,77.68,77.71,77.47,77.66,13600.0,67.2203,67.2462,67.0386,67.203,13600.0
2011-07-15 13:05:00,77.68,77.78,77.68,77.76,1100.0,67.2203,67.3068,67.2203,67.2895,1100.0
2011-07-15 13:10:00,77.78,77.8,77.72,77.75,5300.0,67.3068,67.3241,67.2549,67.2809,5300.0
2011-07-15 13:15:00,77.75,77.82,77.75,77.77,8000.0,67.2809,67.3414,67.2809,67.2982,8000.0
2011-07-15 13:20:00,77.71,77.79,77.7,77.72,7500.0,67.2462,67.3155,67.2376,67.2549,7500.0
2011-07-15 13:25:00,77.76,77.87,77.59,77.64,13900.0,67.2895,67.3847,67.1424,67.1857,13900.0
2011-07-15 13:30:00,77.61,77.67,77.55,77.61,3200.0,67.1597,67.2116,67.1078,67.1597,3200.0
2011-07-15 13:35:00,77.62,77.63,77.57,77.57,800.0,67.1684,67.177,67.1251,67.1251,800.0
2011-07-15 13:40:00,77.53,77.56,77.53,77.56,500.0,67.0905,67.1164,67.0905,67.1164,500.0
2011-07-15 13:45:00,77.59,77.6,77.5,77.53,1400.0,67.1424,67.1511,67.0645,67.0905,1400.0
2011-07-15 13:50:00,77.53,77.58,77.51,77.57,2000.0,67.0905,67.1337,67.0732,67.1251,2000.0
2011-07-15 13:55:00,77.54,77.54,77.44,77.44,1600.0,67.0991,67.0991,67.0126,67.0126,1600.0
2011-07-15 14:00:00,77.47,77.5,77.44,77.44,500.0,67.0386,67.0645,67.0126,67.0126,500.0
2011-07-15 14:05:00,77.45,77.51,77.42,77.46,2400.0,67.0213,67.0732,66.9953,67.0299,2400.0
2011-07-15 14:10:00,77.45,77.45,77.33,77.42,4400.0,67.0213,67.0213,66.9174,66.9953,4400.0
2011-07-15 14:15:00,77.4,77.5,77.4,77.5,900.0,66.978,67.0645,66.978,67.0645,900.0
2011-07-15 14:20:00,77.46,77.46,77.27,77.27,1000.0,67.0299,67.0299,66.8655,66.8655,1000.0
2011-07-15 14:25:00,77.34,77.34,77.3,77.34,900.0,66.9261,66.9261,66.8915,66.9261,900.0
2011-07-15 14:30:00,77.31,77.37,77.18,77.25,7500.0,66.9001,66.952,66.7876,66.8482,7500.0
2011-07-15 14:35:00,77.25,77.35,77.22,77.31,3900.0,66.8482,66.9347,66.8222,66.9001,3900.0
2011-07-15 14:40:00,77.27,77.32,77.27,77.32,300.0,66.8655,66.9088,66.8655,66.9088,300.0
2011-07-15 14:45:00,77.35,77.48,77.35,77.38,2500.0,66.9347,67.0472,66.9347,66.9607,2500.0
2011-07-15 14:50:00,77.36,77.4,77.36,77.37,1900.0,66.9434,66.978,66.9434,66.952,1900.0
2011-07-15 14:55:00,77.37,77.41,77.35,77.35,1500.0,66.952,66.9866,66.9347,66.9347,1500.0
2011-07-15 15:00:00,77.31,77.36,77.31,77.32,2700.0,66.9001,66.9434,66.9001,66.9088,2700.0
2011-07-15 15:05:00,77.25,77.44,77.24,77.43,1900.0,66.8482,67.0126,66.8395,67.0039,1900.0
2011-07-15 15:10:00,77.42,77.45,77.39,77.39,2400.0,66.9953,67.0213,66.9693,66.9693,2400.0
2011-07-15 15:15:00,77.42,77.46,77.39,77.39,2200.0,66.9953,67.0299,66.9693,66.9693,2200.0
2011-07-15 15:20:00,77.42,77.47,77.38,77.47,4600.0,66.9953,67.0386,66.9607,67.0386,4600.0
2011-07-15 15:25:00,77.49,77.52,77.47,77.51,3600.0,67.0559,67.0818,67.0386,67.0732,3600.0
2011-07-15 15:30:00,77.51,77.57,77.38,77.42,7500.0,67.0732,67.1251,66.9607,66.9953,7500.0
2011-07-15 15:35:00,77.42,77.5,77.42,77.48,5400.0,66.9953,67.0645,66.9953,67.0472,5400.0
2011-07-15 15:40:00,77.48,77.67,77.48,77.62,9900.0,67.0472,67.2116,67.0472,67.1684,9900.0
2011-07-15 15:45:00,77.64,77.67,77.59,77.64,7800.0,67.1857,67.2116,67.1424,67.1857,7800.0
2011-07-15 15:50:00,77.63,77.72,77.61,77.72,14900.0,67.177,67.2549,67.1597,67.2549,14900.0
2011-07-15 15:55:00,77.75,77.75,77.67,77.74,11300.0,67.2809,67.2809,67.2116,67.2722,11300.0
2011-07-18 09:30:00,77.35,77.59,77.26,77.45,2600.0,66.9347,67.1424,66.8568,67.0213,2600.0
2011-07-18 09:35:00,77.24,77.26,77.12,77.13,2500.0,66.8395,66.8568,66.7357,66.7443,2500.0
2011-07-18 09:40:00,77.19,77.2,77.05,77.05,1800.0,66.7963,66.8049,66.6751,66.6751,1800.0
2011-07-18 09:45:00,77.0,77.02,76.79,76.84,3900.0,66.6318,66.6492,66.4501,66.4934,3900.0
2011-07-18 09:50:00,76.78,76.82,76.76,76.82,1700.0,66.4415,66.4761,66.4242,66.4761,1700.0
2011-07-18 09:55:00,76.76,76.76,76.6,76.63,2100.0,66.4242,66.4242,66.2857,66.3117,2100.0
2011-07-18 10:00:00,76.62,76.69,76.59,76.67,1900.0,66.303,66.3636,66.2771,66.3463,1900.0
2011-07-18 10:05:00,76.62,76.62,76.45,76.52,4000.0,66.303,66.303,66.1559,66.2165,4000.0
2011-07-18 10:10:00,76.49,76.56,76.32,76.42,4100.0,66.1905,66.2511,66.0434,66.1299,4100.0
2011-07-18 10:15:00,76.39,76.54,76.35,76.51,1700.0,66.104,66.2338,66.0694,66.2078,1700.0
2011-07-18 10:20:00,76.56,76.57,76.39,76.48,4200.0,66.2511,66.2597,66.104,66.1819,4200.0
2011-07-18 10:25:00,76.39,76.59,76.39,76.43,2300.0,66.104,66.2771,66.104,66.1386,2300.0
2011-07-18 10:30:00,76.47,76.47,76.29,76.36,1200.0,66.1732,66.1732,66.0174,66.078,1200.0
2011-07-18 10:35:00,76.36,76.43,76.31,76.31,1500.0,66.078,66.1386,66.0348,66.0348,1500.0
2011-07-18 10:40:00,76.39,76.49,76.36,76.45,2300.0,66.104,66.1905,66.078,66.1559,2300.0
2011-07-18 10:45:00,76.47,76.47,76.32,76.33,1200.0,66.1732,66.1732,66.0434,66.0521,1200.0
2011-07-18 10:50:00,76.3,76.3,76.02,76.02,5100.0,66.0261,66.0261,65.7838,65.7838,5100.0
2011-07-18 10:55:00,75.98,76.15,75.96,76.06,4800.0,65.7492,65.8963,65.7319,65.8184,4800.0
2011-07-18 11:00:00,76.06,76.17,76.06,76.14,8500.0,65.8184,65.9136,65.8184,65.8876,8500.0
2011-07-18 11:05:00,76.15,76.26,76.08,76.14,2900.0,65.8963,65.9915,65.8357,65.8876,2900.0
2011-07-18 11:10:00,76.18,76.2,76.16,76.17,2100.0,65.9223,65.9396,65.905,65.9136,2100.0
2011-07-18 11:15:00,76.17,76.25,76.13,76.19,11700.0,65.9136,65.9828,65.879,65.9309,11700.0
2011-07-18 11:20:00,76.22,76.27,76.2,76.22,6000.0,65.9569,66.0001,65.9396,65.9569,6000.0
2011-07-18 11:25:00,76.24,76.44,76.24,76.32,1900.0,65.9742,66.1473,65.9742,66.0434,1900.0
2011-07-18 11:30:00,76.3,76.34,76.19,76.3,7300.0,66.0261,66.0607,65.9309,66.0261,7300.0
2011-07-18 11:35:00,76.31,76.31,76.16,76.21,4600.0,66.0348,66.0348,65.905,65.9482,4600.0
2011-07-18 11:40:00,76.17,76.21,76.13,76.21,5200.0,65.9136,65.9482,65.879,65.9482,5200.0
2011-07-18 11:45:00,76.21,76.27,76.13,76.18,6500.0,65.9482,66.0001,65.879,65.9223,6500.0
2011-07-18 11:50:00,76.2,76.29,76.17,76.24,10600.0,65.9396,66.0174,65.9136,65.9742,10600.0
2011-07-18 11:55:00,76.21,76.28,76.16,76.27,2500.0,65.9482,66.0088,65.905,66.0001,2500.0
2011-07-18 12:00:00,76.3,76.3,76.25,76.29,3900.0,66.0261,66.0261,65.9828,66.0174,3900.0
2011-07-18 12:05:00,76.31,76.31,76.22,76.24,1800.0,66.0348,66.0348,65.9569,65.9742,1800.0
2011-07-18 12:10:00,76.29,76.38,76.27,76.38,1900.0,66.0174,66.0953,66.0001,66.0953,1900.0
2011-07-18 12:15:00,76.41,76.44,76.39,76.43,2200.0,66.1213,66.1473,66.104,66.1386,2200.0
2011-07-18 12:20:00,76.43,76.43,76.32,76.32,2200.0,66.1386,66.1386,66.0434,66.0434,2200.0
2011-07-18 12:25:00,76.32,76.34,76.3,76.3,500.0,66.0434,66.0607,66.0261,66.0261,500.0
2011-07-18 12:30:00,76.32,76.32,76.27,76.3,1600.0,66.0434,66.0434,66.0001,66.0261,1600.0
2011-07-18 12:35:00,76.32,76.32,76.29,76.29,200.0,66.0434,66.0434,66.0174,66.0174,200.0
2011-07-18 12:40:00,76.32,76.36,76.32,76.36,300.0,66.0434,66.078,66.0434,66.078,300.0
2011-07-18 12:45:00,76.32,76.32,76.19,76.26,1200.0,66.0434,66.0434,65.9309,65.9915,1200.0
2011-07-18 12:50:00,76.26,76.28,76.23,76.26,600.0,65.9915,66.0088,65.9655,65.9915,600.0
2011-07-18 12:55:00,76.23,76.28,76.23,76.28,500.0,65.9655,66.0088,65.9655,66.0088,500.0
2011-07-18 13:00:00,76.3,76.3,76.23,76.23,600.0,66.0261,66.0261,65.9655,65.9655,600.0
2011-07-18 13:05:00,76.22,76.3,76.19,76.3,4900.0,65.9569,66.0261,65.9309,66.0261,4900.0
2011-07-18 13:10:00,76.29,76.29,76.19,76.21,1300.0,66.0174,66.0174,65.9309,65.9482,1300.0
2011-07-18 13:15:00,76.16,76.17,76.11,76.16,2100.0,65.905,65.9136,65.8617,65.905,2100.0
2011-07-18 13:20:00,76.17,76.23,76.16,76.19,2300.0,65.9136,65.9655,65.905,65.9309,2300.0
2011-07-18 13:25:00,76.12,76.21,76.12,76.21,1700.0,65.8703,65.9482,65.8703,65.9482,1700.0
2011-07-18 13:30:00,76.23,76.35,76.23,76.3,1500.0,65.9655,66.0694,65.9655,66.0261,1500.0
2011-07-18 13:35:00,76.28,76.42,76.28,76.36,1100.0,66.0088,66.1299,66.0088,66.078,1100.0
2011-07-18 13:40:00,76.32,76.34,76.27,76.29,2400.0,66.0434,66.0607,66.0001,66.0174,2400.0
2011-07-18 13:45:00,76.26,76.27,76.19,76.25,7100.0,65.9915,66.0001,65.9309,65.9828,7100.0
2011-07-18 13:50:00,76.26,76.36,76.21,76.35,1800.0,65.9915,66.078,65.9482,66.0694,1800.0
2011-07-18 13:55:00,76.35,76.42,76.3,76.33,11600.0,66.0694,66.1299,66.0261,66.0521,11600.0
2011-07-18 14:00:00,76.32,76.32,76.2,76.2,7500.0,66.0434,66.0434,65.9396,65.9396,7500.0
2011-07-18 14:05:00,76.22,76.24,76.14,76.15,8500.0,65.9569,65.9742,65.8876,65.8963,8500.0
2011-07-18 14:10:00,76.2,76.2,76.12,76.16,8900.0,65.9396,65.9396,65.8703,65.905,8900.0
2011-07-18 14:15:00,76.16,76.21,76.13,76.2,7900.0,65.905,65.9482,65.879,65.9396,7900.0
2011-07-18 14:20:00,76.17,76.21,76.16,76.16,3800.0,65.9136,65.9482,65.905,65.905,3800.0
2011-07-18 14:25:00,76.17,76.19,76.15,76.18,3600.0,65.9136,65.9309,65.8963,65.9223,3600.0
2011-07-18 14:30:00,76.17,76.17,76.03,76.09,2800.0,65.9136,65.9136,65.7925,65.8444,2800.0
2011-07-18 14:35:00,76.09,76.16,76.08,76.13,2100.0,65.8444,65.905,65.8357,65.879,2100.0
2011-07-18 14:40:00,76.16,76.17,76.15,76.17,800.0,65.905,65.9136,65.8963,65.9136,800.0
2011-07-18 14:45:00,76.17,76.17,76.1,76.16,1900.0,65.9136,65.9136,65.853,65.905,1900.0
2011-07-18 14:50:00,76.16,76.2,76.13,76.17,2000.0,65.905,65.9396,65.879,65.9136,2000.0
2011-07-18 14:55:00,76.15,76.18,76.09,76.18,4400.0,65.8963,65.9223,65.8444,65.9223,4400.0
2011-07-18 15:00:00,76.2,76.26,76.19,76.22,4700.0,65.9396,65.9915,65.9309,65.9569,4700.0
2011-07-18 15:05:00,76.2,76.2,76.08,76.08,1300.0,65.9396,65.9396,65.8357,65.8357,1300.0
2011-07-18 15:10:00,76.09,76.13,76.01,76.03,2300.0,65.8444,65.879,65.7752,65.7925,2300.0
2011-07-18 15:15:00,76.03,76.17,76.01,76.14,3500.0,65.7925,65.9136,65.7752,65.8876,3500.0
2011-07-18 15:20:00,76.16,76.18,76.06,76.06,2400.0,65.905,65.9223,65.8184,65.8184,2400.0
2011-07-18 15:25:00,76.1,76.15,76.01,76.15,3000.0,65.853,65.8963,65.7752,65.8963,3000.0
2011-07-18 15:30:00,76.15,76.18,76.1,76.12,3600.0,65.8963,65.9223,65.853,65.8703,3600.0
2011-07-18 15:35:00,76.12,76.25,76.09,76.23,6500.0,65.8703,65.9828,65.8444,65.9655,6500.0
2011-07-18 15:40:00,76.2,76.22,76.16,76.16,3400.0,65.9396,65.9569,65.905,65.905,3400.0
2011-07-18 15:45:00,76.17,76.26,76.13,76.15,10900.0,65.9136,65.9915,65.879,65.8963,10900.0
2011-07-18 15:50:00,76.18,76.3,76.15,76.26,3600.0,65.9223,66.0261,65.8963,65.9915,3600.0
2011-07-18 15:55:00,76.27,76.27,76.16,76.18,8500.0,66.0001,66.0001,65.905,65.9223,8500.0
2011-07-19 09:30:00,76.64,77.5,76.64,77.5,5700.0,66.3203,67.0645,66.3203,67.0645,5700.0
2011-07-19 09:35:00,77.5,77.65,77.44,77.64,4200.0,67.0645,67.1943,67.0126,67.1857,4200.0
2011-07-19 09:40:00,77.64,77.73,77.64,77.71,1000.0,67.1857,67.2636,67.1857,67.2462,1000.0
2011-07-19 09:45:00,77.64,77.73,77.17,77.27,9600.0,67.1857,67.2636,66.779,66.8655,9600.0
2011-07-19 09:50:00,77.35,77.54,77.35,77.49,2500.0,66.9347,67.0991,66.9347,67.0559,2500.0
2011-07-19 09:55:00,77.49,77.56,77.42,77.47,2600.0,67.0559,67.1164,66.9953,67.0386,2600.0
2011-07-19 10:00:00,77.56,77.64,77.34,77.44,13600.0,67.1164,67.1857,66.9261,67.0126,13600.0
2011-07-19 10:05:00,77.44,77.63,77.32,77.63,9400.0,67.0126,67.177,66.9088,67.177,9400.0
2011-07-19 10:10:00,77.71,77.74,77.48,77.48,2100.0,67.2462,67.2722,67.0472,67.0472,2100.0
2011-07-19 10:15:00,77.56,77.7,77.39,77.6,13500.0,67.1164,67.2376,66.9693,67.1511,13500.0
2011-07-19 10:20:00,77.52,77.52,77.36,77.46,8300.0,67.0818,67.0818,66.9434,67.0299,8300.0
2011-07-19 10:25:00,77.46,77.51,77.46,77.49,1200.0,67.0299,67.0732,67.0299,67.0559,1200.0
2011-07-19 10:30:00,77.48,77.52,77.42,77.42,800.0,67.0472,67.0818,66.9953,66.9953,800.0
2011-07-19 10:35:00,77.49,77.52,77.49,77.49,1000.0,67.0559,67.0818,67.0559,67.0559,1000.0
2011-07-19 10:40:00,77.44,77.51,77.4,77.42,1900.0,67.0126,67.0732,66.978,66.9953,1900.0
2011-07-19 10:45:00,77.43,77.44,77.36,77.44,2200.0,67.0039,67.0126,66.9434,67.0126,2200.0
2011-07-19 10:50:00,77.42,77.48,77.4,77.42,2600.0,66.9953,67.0472,66.978,66.9953,2600.0
2011-07-19 10:55:00,77.42,77.42,77.35,77.4,4200.0,66.9953,66.9953,66.9347,66.978,4200.0
2011-07-19 11:00:00,77.41,77.41,77.27,77.32,1700.0,66.9866,66.9866,66.8655,66.9088,1700.0
2011-07-19 11:05:00,77.32,77.35,77.24,77.25,3300.0,66.9088,66.9347,66.8395,66.8482,3300.0
2011-07-19 11:10:00,77.27,77.28,77.25,77.25,2700.0,66.8655,66.8741,66.8482,66.8482,2700.0
2011-07-19 11:15:00,77.25,77.25,77.13,77.14,2900.0,66.8482,66.8482,66.7443,66.753,2900.0
2011-07-19 11:20:00,77.18,77.18,77.09,77.17,3000.0,66.7876,66.7876,66.7097,66.779,3000.0
2011-07-19 11:25:00,77.18,77.2,77.12,77.13,1700.0,66.7876,66.8049,66.7357,66.7443,1700.0
2011-07-19 11:30:00,77.14,77.25,77.08,77.17,5100.0,66.753,66.8482,66.7011,66.779,5100.0
2011-07-19 11:35:00,77.15,77.15,77.06,77.07,3600.0,66.7616,66.7616,66.6838,66.6924,3600.0
2011-07-19 11:40:00,77.02,77.02,76.98,77.01,1100.0,66.6492,66.6492,66.6145,66.6405,1100.0
2011-07-19 11:45:00,77.0,77.07,76.98,77.02,2800.0,66.6318,66.6924,66.6145,66.6492,2800.0
2011-07-19 11:50:00,77.03,77.03,77.01,77.01,1300.0,66.6578,66.6578,66.6405,66.6405,1300.0
2011-07-19 11:55:00,77.03,77.06,76.94,76.96,2300.0,66.6578,66.6838,66.5799,66.5972,2300.0
2011-07-19 12:00:00,76.97,77.08,76.96,76.98,2500.0,66.6059,66.7011,66.5972,66.6145,2500.0
2011-07-19 12:05:00,76.94,76.96,76.9,76.93,2200.0,66.5799,66.5972,66.5453,66.5713,2200.0
2011-07-19 12:10:00,76.95,76.97,76.94,76.94,1800.0,66.5886,66.6059,66.5799,66.5799,1800.0
2011-07-19 12:15:00,77.01,77.07,76.97,76.99,3700.0,66.6405,66.6924,66.6059,66.6232,3700.0
2011-07-19 12:20:00,76.99,77.0,76.94,76.96,1400.0,66.6232,66.6318,66.5799,66.5972,1400.0
2011-07-19 12:25:00,76.97,76.97,76.88,76.96,3200.0,66.6059,66.6059,66.528,66.5972,3200.0
2011-07-19 12:30:00,76.94,77.07,76.93,77.07,4000.0,66.5799,66.6924,66.5713,66.6924,4000.0
2011-07-19 12:35:00,77.05,77.1,77.02,77.02,2100.0,66.6751,66.7184,66.6492,66.6492,2100.0
2011-07-19 12:40:00,76.98,76.98,76.86,76.91,3000.0,66.6145,66.6145,66.5107,66.554,3000.0
2011-07-19 12:45:00,76.89,76.89,76.84,76.85,1600.0,66.5367,66.5367,66.4934,66.502,1600.0
2011-07-19 12:50:00,76.88,76.94,76.87,76.94,1600.0,66.528,66.5799,66.5194,66.5799,1600.0
2011-07-19 12:55:00,76.87,76.91,76.86,76.89,1000.0,66.5194,66.554,66.5107,66.5367,1000.0
2011-07-19 13:00:00,76.91,76.93,76.82,76.83,3100.0,66.554,66.5713,66.4761,66.4847,3100.0
2011-07-19 13:05:00,76.8,76.83,76.79,76.8,2000.0,66.4588,66.4847,66.4501,66.4588,2000.0
2011-07-19 13:10:00,76.79,76.8,76.72,76.8,2200.0,66.4501,66.4588,66.3895,66.4588,2200.0
2011-07-19 13:15:00,76.84,76.87,76.79,76.84,4600.0,66.4934,66.5194,66.4501,66.4934,4600.0
2011-07-19 13:20:00,76.83,76.93,76.83,76.9,5200.0,66.4847,66.5713,66.4847,66.5453,5200.0
2011-07-19 13:25:00,76.87,76.96,76.87,76.95,1100.0,66.5194,66.5972,66.5194,66.5886,1100.0
2011-07-19 13:30:00,77.0,77.17,76.98,76.99,5600.0,66.6318,66.779,66.6145,66.6232,5600.0
2011-07-19 13:35:00,76.98,77.26,76.97,77.21,7800.0,66.6145,66.8568,66.6059,66.8136,7800.0
2011-07-19 13:40:00,77.15,77.41,77.11,77.39,4000.0,66.7616,66.9866,66.727,66.9693,4000.0
2011-07-19 13:45:00,77.34,77.34,76.83,76.99,24100.0,66.9261,66.9261,66.4847,66.6232,24100.0
2011-07-19 13:50:00,76.99,77.14,76.98,77.02,9700.0,66.6232,66.753,66.6145,66.6492,9700.0
2011-07-19 13:55:00,76.98,77.05,76.97,77.01,1300.0,66.6145,66.6751,66.6059,66.6405,1300.0
2011-07-19 14:00:00,77.01,77.03,76.95,77.02,1200.0,66.6405,66.6578,66.5886,66.6492,1200.0
2011-07-19 14:05:00,77.05,77.05,77.05,77.05,100.0,66.6751,66.6751,66.6751,66.6751,100.0
2011-07-19 14:10:00,77.16,77.24,77.14,77.19,2600.0,66.7703,66.8395,66.753,66.7963,2600.0
2011-07-19 14:15:00,77.21,77.21,77.14,77.15,1700.0,66.8136,66.8136,66.753,66.7616,1700.0
2011-07-19 14:20:00,77.14,77.14,77.11,77.11,300.0,66.753,66.753,66.727,66.727,300.0
2011-07-19 14:25:00,77.13,77.15,77.13,77.15,300.0,66.7443,66.7616,66.7443,66.7616,300.0
2011-07-19 14:30:00,77.21,77.21,77.16,77.19,1200.0,66.8136,66.8136,66.7703,66.7963,1200.0
2011-07-19 14:35:00,77.2,77.2,76.94,77.04,16500.0,66.8049,66.8049,66.5799,66.6665,16500.0
2011-07-19 14:40:00,77.05,77.21,77.05,77.21,1700.0,66.6751,66.8136,66.6751,66.8136,1700.0
2011-07-19 14:45:00,77.23,77.36,77.23,77.3,2000.0,66.8309,66.9434,66.8309,66.8915,2000.0
2011-07-19 14:50:00,77.28,77.36,77.28,77.36,3900.0,66.8741,66.9434,66.8741,66.9434,3900.0
2011-07-19 14:55:00,77.35,77.37,77.29,77.31,1300.0,66.9347,66.952,66.8828,66.9001,1300.0
2011-07-19 15:00:00,77.31,77.34,77.25,77.34,1300.0,66.9001,66.9261,66.8482,66.9261,1300.0
2011-07-19 15:05:00,77.38,77.43,77.18,77.28,11500.0,66.9607,67.0039,66.7876,66.8741,11500.0
2011-07-19 15:10:00,77.28,77.36,77.27,77.33,1400.0,66.8741,66.9434,66.8655,66.9174,1400.0
2011-07-19 15:15:00,77.38,77.38,77.31,77.33,1600.0,66.9607,66.9607,66.9001,66.9174,1600.0
2011-07-19 15:20:00,77.34,77.37,77.32,77.35,2200.0,66.9261,66.952,66.9088,66.9347,2200.0
2011-07-19 15:25:00,77.37,77.37,77.29,77.3,2200.0,66.952,66.952,66.8828,66.8915,2200.0
2011-07-19 15:30:00,77.3,77.36,77.24,77.28,5000.0,66.8915,66.9434,66.8395,66.8741,5000.0
2011-07-19 15:35:00,77.28,77.35,77.28,77.3,3900.0,66.8741,66.9347,66.8741,66.8915,3900.0
2011-07-19 15:40:00,77.3,77.32,77.27,77.3,2700.0,66.8915,66.9088,66.8655,66.8915,2700.0
2011-07-19 15:45:00,77.29,77.29,77.07,77.17,19000.0,66.8828,66.8828,66.6924,66.779,19000.0
2011-07-19 15:50:00,77.18,77.24,77.14,77.14,6600.0,66.7876,66.8395,66.753,66.753,6600.0
2011-07-19 15:55:00,77.13,77.24,77.02,77.22,33000.0,66.7443,66.8395,66.6492,66.8222,33000.0
2011-07-20 09:30:00,77.18,77.42,77.18,77.42,4200.0,66.7876,66.9953,66.7876,66.9953,4200.0
2011-07-20 09:35:00,77.32,77.32,77.1,77.1,900.0,66.9088,66.9088,66.7184,66.7184,900.0
2011-07-20 09:40:00,77.17,77.17,77.02,77.02,800.0,66.779,66.779,66.6492,66.6492,800.0
2011-07-20 09:45:00,77.07,77.17,77.07,77.17,400.0,66.6924,66.779,66.6924,66.779,400.0
2011-07-20 09:50:00,77.19,77.29,77.05,77.13,2500.0,66.7963,66.8828,66.6751,66.7443,2500.0
2011-07-20 09:55:00,77.19,77.24,77.15,77.24,1400.0,66.7963,66.8395,66.7616,66.8395,1400.0
2011-07-20 10:00:00,77.17,77.31,77.09,77.29,3900.0,66.779,66.9001,66.7097,66.8828,3900.0
2011-07-20 10:05:00,77.26,77.29,77.24,77.26,1100.0,66.8568,66.8828,66.8395,66.8568,1100.0
2011-07-20 10:10:00,77.22,77.36,77.12,77.15,2800.0,66.8222,66.9434,66.7357,66.7616,2800.0
2011-07-20 10:15:00,77.16,77.16,77.01,77.1,2400.0,66.7703,66.7703,66.6405,66.7184,2400.0
2011-07-20 10:20:00,77.17,77.17,77.07,77.14,2500.0,66.779,66.779,66.6924,66.753,2500.0
2011-07-20 10:25:00,77.09,77.31,77.07,77.29,1600.0,66.7097,66.9001,66.6924,66.8828,1600.0
2011-07-20 10:30:00,77.26,77.41,77.23,77.35,2900.0,66.8568,66.9866,66.8309,66.9347,2900.0
2011-07-20 10:35:00,77.3,77.3,77.29,77.29,300.0,66.8915,66.8915,66.8828,66.8828,300.0
2011-07-20 10:40:00,77.31,77.34,77.31,77.33,1000.0,66.9001,66.9261,66.9001,66.9174,1000.0
2011-07-20 10:45:00,77.39,77.39,77.34,77.34,1900.0,66.9693,66.9693,66.9261,66.9261,1900.0
2011-07-20 10:50:00,77.34,77.41,77.34,77.36,2700.0,66.9261,66.9866,66.9261,66.9434,2700.0
2011-07-20 10:55:00,77.43,77.5,77.43,77.48,1900.0,67.0039,67.0645,67.0039,67.0472,1900.0
2011-07-20 11:00:00,77.5,77.59,77.5,77.54,1400.0,67.0645,67.1424,67.0645,67.0991,1400.0
2011-07-20 11:05:00,77.52,77.63,77.5,77.63,1700.0,67.0818,67.177,67.0645,67.177,1700.0
2011-07-20 11:10:00,77.62,77.62,77.54,77.58,3300.0,67.1684,67.1684,67.0991,67.1337,3300.0
2011-07-20 11:15:00,77.53,77.53,77.43,77.5,9500.0,67.0905,67.0905,67.0039,67.0645,9500.0
2011-07-20 11:20:00,77.49,77.5,77.43,77.43,2400.0,67.0559,67.0645,67.0039,67.0039,2400.0
2011-07-20 11:25:00,77.39,77.48,77.34,77.44,4900.0,66.9693,67.0472,66.9261,67.0126,4900.0
2011-07-20 11:30:00,77.48,77.5,77.43,77.5,8300.0,67.0472,67.0645,67.0039,67.0645,8300.0
2011-07-20 11:35:00,77.56,77.56,77.48,77.48,3300.0,67.1164,67.1164,67.0472,67.0472,3300.0
2011-07-20 11:40:00,77.47,77.52,77.47,77.52,2200.0,67.0386,67.0818,67.0386,67.0818,2200.0
2011-07-20 11:45:00,77.56,77.56,77.45,77.45,3200.0,67.1164,67.1164,67.0213,67.0213,3200.0
2011-07-20 11:50:00,77.44,77.45,77.43,77.43,1100.0,67.0126,67.0213,67.0039,67.0039,1100.0
2011-07-20 11:55:00,77.47,77.49,77.37,77.38,4300.0,67.0386,67.0559,66.952,66.9607,4300.0
2011-07-20 12:00:00,77.39,77.41,77.37,77.41,1500.0,66.9693,66.9866,66.952,66.9866,1500.0
2011-07-20 12:05:00,77.37,77.4,77.36,77.39,1700.0,66.952,66.978,66.9434,66.9693,1700.0
2011-07-20 12:10:00,77.39,77.45,77.39,77.45,21800.0,66.9693,67.0213,66.9693,67.0213,21800.0
2011-07-20 12:15:00,77.42,77.44,77.39,77.44,1200.0,66.9953,67.0126,66.9693,67.0126,1200.0
2011-07-20 12:20:00,77.44,77.53,77.38,77.53,13000.0,67.0126,67.0905,66.9607,67.0905,13000.0
2011-07-20 12:25:00,77.55,77.59,77.53,77.53,1400.0,67.1078,67.1424,67.0905,67.0905,1400.0
2011-07-20 12:30:00,77.52,77.53,77.46,77.49,5700.0,67.0818,67.0905,67.0299,67.0559,5700.0
2011-07-20 12:35:00,77.47,77.51,77.47,77.49,2600.0,67.0386,67.0732,67.0386,67.0559,2600.0
2011-07-20 12:40:00,77.47,77.48,77.45,77.45,1100.0,67.0386,67.0472,67.0213,67.0213,1100.0
2011-07-20 12:45:00,77.45,77.49,77.45,77.48,1600.0,67.0213,67.0559,67.0213,67.0472,1600.0
2011-07-20 12:50:00,77.52,77.57,77.52,77.57,800.0,67.0818,67.1251,67.0818,67.1251,800.0
2011-07-20 12:55:00,77.58,77.59,77.53,77.54,1000.0,67.1337,67.1424,67.0905,67.0991,1000.0
2011-07-20 13:00:00,77.49,77.58,77.49,77.56,1400.0,67.0559,67.1337,67.0559,67.1164,1400.0
2011-07-20 13:05:00,77.56,77.61,77.51,77.55,2800.0,67.1164,67.1597,67.0732,67.1078,2800.0
2011-07-20 13:10:00,77.54,77.59,77.53,77.59,4900.0,67.0991,67.1424,67.0905,67.1424,4900.0
2011-07-20 13:15:00,77.57,77.57,77.52,77.52,1700.0,67.1251,67.1251,67.0818,67.0818,1700.0
2011-07-20 13:20:00,77.55,77.56,77.53,77.56,1500.0,67.1078,67.1164,67.0905,67.1164,1500.0
2011-07-20 13:25:00,77.58,77.68,77.58,77.66,3200.0,67.1337,67.2203,67.1337,67.203,3200.0
2011-07-20 13:30:00,77.64,77.66,77.62,77.62,1500.0,67.1857,67.203,67.1684,67.1684,1500.0
2011-07-20 13:35:00,77.62,77.79,77.58,77.75,6000.0,67.1684,67.3155,67.1337,67.2809,6000.0
2011-07-20 13:40:00,77.73,77.76,77.68,77.68,1400.0,67.2636,67.2895,67.2203,67.2203,1400.0
2011-07-20 13:45:00,77.66,77.68,77.64,77.68,1000.0,67.203,67.2203,67.1857,67.2203,1000.0
2011-07-20 13:50:00,77.71,77.72,77.71,77.72,200.0,67.2462,67.2549,67.2462,67.2549,200.0
2011-07-20 13:55:00,77.73,77.77,77.7,77.74,2900.0,67.2636,67.2982,67.2376,67.2722,2900.0
2011-07-20 14:00:00,77.75,77.78,77.75,77.78,600.0,67.2809,67.3068,67.2809,67.3068,600.0
2011-07-20 14:05:00,77.76,77.86,77.76,77.85,4800.0,67.2895,67.376,67.2895,67.3674,4800.0
2011-07-20 14:10:00,77.85,77.86,77.79,77.79,1400.0,67.3674,67.376,67.3155,67.3155,1400.0
2011-07-20 14:15:00,77.82,77.83,77.8,77.81,1100.0,67.3414,67.3501,67.3241,67.3328,1100.0
2011-07-20 14:20:00,77.81,77.83,77.8,77.83,1300.0,67.3328,67.3501,67.3241,67.3501,1300.0
2011-07-20 14:25:00,77.83,77.89,77.83,77.89,1500.0,67.3501,67.402,67.3501,67.402,1500.0
2011-07-20 14:30:00,77.87,77.89,77.81,77.87,2300.0,67.3847,67.402,67.3328,67.3847,2300.0
2011-07-20 14:35:00,77.84,77.85,77.81,77.85,2500.0,67.3587,67.3674,67.3328,67.3674,2500.0
2011-07-20 14:40:00,77.86,77.89,77.86,77.87,700.0,67.376,67.402,67.376,67.3847,700.0
2011-07-20 14:45:00,77.82,77.83,77.75,77.75,3400.0,67.3414,67.3501,67.2809,67.2809,3400.0
2011-07-20 14:50:00,77.77,77.85,77.77,77.81,2700.0,67.2982,67.3674,67.2982,67.3328,2700.0
2011-07-20 14:55:00,77.82,77.83,77.77,77.83,2900.0,67.3414,67.3501,67.2982,67.3501,2900.0
2011-07-20 15:00:00,77.81,77.81,77.77,77.78,800.0,67.3328,67.3328,67.2982,67.3068,800.0
2011-07-20 15:05:00,77.79,77.84,77.78,77.84,4000.0,67.3155,67.3587,67.3068,67.3587,4000.0
2011-07-20 15:10:00,77.84,77.86,77.81,77.81,1800.0,67.3587,67.376,67.3328,67.3328,1800.0
2011-07-20 15:15:00,77.81,77.82,77.79,77.79,3200.0,67.3328,67.3414,67.3155,67.3155,3200.0
2011-07-20 15:20:00,77.77,77.78,77.72,77.75,9600.0,67.2982,67.3068,67.2549,67.2809,9600.0
2011-07-20 15:25:00,77.75,77.78,77.75,77.76,9700.0,67.2809,67.3068,67.2809,67.2895,9700.0
2011-07-20 15:30:00,77.77,77.77,77.74,77.75,15000.0,67.2982,67.2982,67.2722,67.2809,15000.0
2011-07-20 15:35:00,77.75,77.76,77.72,77.74,4300.0,67.2809,67.2895,67.2549,67.2722,4300.0
2011-07-20 15:40:00,77.74,77.75,77.71,77.72,6400.0,67.2722,67.2809,67.2462,67.2549,6400.0
2011-07-20 15:45:00,77.71,77.73,77.61,77.63,11000.0,67.2462,67.2636,67.1597,67.177,11000.0
2011-07-20 15:50:00,77.64,77.72,77.63,77.72,7200.0,67.1857,67.2549,67.177,67.2549,7200.0
2011-07-20 15:55:00,77.73,77.76,77.66,77.7,23700.0,67.2636,67.2895,67.203,67.2376,23700.0
2011-07-21 09:30:00,78.07,78.38,78.07,78.11,1600.0,67.5578,67.826,67.5578,67.5924,1600.0
2011-07-21 09:35:00,78.26,78.44,78.22,78.36,2300.0,67.7222,67.8779,67.6876,67.8087,2300.0
2011-07-21 09:40:00,78.51,78.73,78.51,78.72,1100.0,67.9385,68.1289,67.9385,68.1202,1100.0
2011-07-21 09:45:00,78.8,79.23,78.72,79.17,6800.0,68.1895,68.5616,68.1202,68.5097,6800.0
2011-07-21 09:50:00,79.19,79.19,78.99,79.06,2500.0,68.527,68.527,68.3539,68.4145,2500.0
2011-07-21 09:55:00,79.11,79.11,78.9,78.97,2500.0,68.4577,68.4577,68.276,68.3366,2500.0
2011-07-21 10:00:00,78.91,79.17,78.74,79.17,9500.0,68.2847,68.5097,68.1376,68.5097,9500.0
2011-07-21 10:05:00,79.19,79.27,79.19,79.27,2600.0,68.527,68.5962,68.527,68.5962,2600.0
2011-07-21 10:10:00,79.26,79.31,79.24,79.24,2600.0,68.5875,68.6308,68.5702,68.5702,2600.0
2011-07-21 10:15:00,79.17,79.17,79.08,79.12,2200.0,68.5097,68.5097,68.4318,68.4664,2200.0
2011-07-21 10:20:00,79.17,79.25,79.17,79.25,3600.0,68.5097,68.5789,68.5097,68.5789,3600.0
2011-07-21 10:25:00,79.28,79.37,79.26,79.35,8700.0,68.6048,68.6827,68.5875,68.6654,8700.0
2011-07-21 10:30:00,79.31,79.38,79.25,79.25,6500.0,68.6308,68.6914,68.5789,68.5789,6500.0
2011-07-21 10:35:00,79.25,79.35,79.25,79.3,7400.0,68.5789,68.6654,68.5789,68.6221,7400.0
2011-07-21 10:40:00,79.26,79.29,79.14,79.18,6100.0,68.5875,68.6135,68.4837,68.5183,6100.0
2011-07-21 10:45:00,79.19,79.19,79.09,79.13,1400.0,68.527,68.527,68.4404,68.475,1400.0
2011-07-21 10:50:00,79.09,79.19,79.09,79.15,2500.0,68.4404,68.527,68.4404,68.4923,2500.0
2011-07-21 10:55:00,79.1,79.18,79.06,79.18,6600.0,68.4491,68.5183,68.4145,68.5183,6600.0
2011-07-21 11:00:00,79.2,79.25,79.09,79.15,3900.0,68.5356,68.5789,68.4404,68.4923,3900.0
2011-07-21 11:05:00,79.15,79.2,79.15,79.17,1500.0,68.4923,68.5356,68.4923,68.5097,1500.0
2011-07-21 11:10:00,79.2,79.36,79.2,79.27,2500.0,68.5356,68.6741,68.5356,68.5962,2500.0
2011-07-21 11:15:00,79.29,79.3,79.25,79.26,3300.0,68.6135,68.6221,68.5789,68.5875,3300.0
2011-07-21 11:20:00,79.25,79.25,79.16,79.16,1300.0,68.5789,68.5789,68.501,68.501,1300.0
2011-07-21 11:25:00,79.2,79.2,79.05,79.19,2900.0,68.5356,68.5356,68.4058,68.527,2900.0
2011-07-21 11:30:00,79.16,79.2,79.11,79.19,6000.0,68.501,68.5356,68.4577,68.527,6000.0
2011-07-21 11:35:00,79.19,79.22,79.15,79.17,3500.0,68.527,68.5529,68.4923,68.5097,3500.0
2011-07-21 11:40:00,79.15,79.17,79.07,79.07,10800.0,68.4923,68.5097,68.4231,68.4231,10800.0
2011-07-21 11:45:00,79.07,79.24,79.07,79.15,8900.0,68.4231,68.5702,68.4231,68.4923,8900.0
2011-07-21 11:50:00,79.13,79.13,79.06,79.06,4300.0,68.475,68.475,68.4145,68.4145,4300.0
2011-07-21 11:55:00,79.1,79.1,79.04,79.1,4400.0,68.4491,68.4491,68.3972,68.4491,4400.0
2011-07-21 12:00:00,79.04,79.09,79.03,79.09,3500.0,68.3972,68.4404,68.3885,68.4404,3500.0
2011-07-21 12:05:00,79.05,79.05,79.04,79.04,800.0,68.4058,68.4058,68.3972,68.3972,800.0
2011-07-21 12:10:00,79.06,79.09,79.04,79.08,1300.0,68.4145,68.4404,68.3972,68.4318,1300.0
2011-07-21 12:15:00,79.05,79.05,79.02,79.03,600.0,68.4058,68.4058,68.3799,68.3885,600.0
2011-07-21 12:20:00,78.97,78.99,78.94,78.95,1200.0,68.3366,68.3539,68.3106,68.3193,1200.0
2011-07-21 12:25:00,78.94,78.94,78.84,78.84,2200.0,68.3106,68.3106,68.2241,68.2241,2200.0
2011-07-21 12:30:00,78.87,79.0,78.87,79.0,1500.0,68.25,68.3625,68.25,68.3625,1500.0
2011-07-21 12:35:00,78.97,79.21,78.97,79.21,10900.0,68.3366,68.5443,68.3366,68.5443,10900.0
2011-07-21 12:40:00,79.23,79.39,79.23,79.39,2900.0,68.5616,68.7,68.5616,68.7,2900.0
2011-07-21 12:45:00,79.43,79.43,79.38,79.39,5700.0,68.7346,68.7346,68.6914,68.7,5700.0
2011-07-21 12:50:00,79.39,79.4,79.21,79.21,3000.0,68.7,68.7087,68.5443,68.5443,3000.0
2011-07-21 12:55:00,79.21,79.23,79.21,79.22,700.0,68.5443,68.5616,68.5443,68.5529,700.0
2011-07-21 13:00:00,79.34,79.37,79.32,79.36,800.0,68.6568,68.6827,68.6395,68.6741,800.0
2011-07-21 13:05:00,79.33,79.36,79.26,79.3,2100.0,68.6481,68.6741,68.5875,68.6221,2100.0
2011-07-21 13:10:00,79.27,79.34,79.27,79.31,1100.0,68.5962,68.6568,68.5962,68.6308,1100.0
2011-07-21 13:15:00,79.34,79.37,79.28,79.33,2100.0,68.6568,68.6827,68.6048,68.6481,2100.0
2011-07-21 13:20:00,79.32,79.37,79.3,79.33,5500.0,68.6395,68.6827,68.6221,68.6481,5500.0
2011-07-21 13:25:00,79.31,79.37,79.31,79.37,1100.0,68.6308,68.6827,68.6308,68.6827,1100.0
2011-07-21 13:30:00,79.37,79.37,79.23,79.27,1700.0,68.6827,68.6827,68.5616,68.5962,1700.0
2011-07-21 13:35:00,79.23,79.25,79.21,79.25,1200.0,68.5616,68.5789,68.5443,68.5789,1200.0
2011-07-21 13:40:00,79.26,79.26,79.21,79.24,2300.0,68.5875,68.5875,68.5443,68.5702,2300.0
2011-07-21 13:45:00,79.21,79.21,79.14,79.14,1000.0,68.5443,68.5443,68.4837,68.4837,1000.0
2011-07-21 13:50:00,79.14,79.17,79.13,79.16,1700.0,68.4837,68.5097,68.475,68.501,1700.0
2011-07-21 13:55:00,79.15,79.2,79.11,79.18,1300.0,68.4923,68.5356,68.4577,68.5183,1300.0
2011-07-21 14:00:00,79.19,79.22,79.19,79.21,500.0,68.527,68.5529,68.527,68.5443,500.0
2011-07-21 14:05:00,79.18,79.19,79.13,79.19,1700.0,68.5183,68.527,68.475,68.527,1700.0
2011-07-21 14:10:00,79.2,79.22,79.2,79.22,2300.0,68.5356,68.5529,68.5356,68.5529,2300.0
2011-07-21 14:15:00,79.22,79.22,79.17,79.17,2100.0,68.5529,68.5529,68.5097,68.5097,2100.0
2011-07-21 14:20:00,79.11,79.19,79.11,79.19,2100.0,68.4577,68.527,68.4577,68.527,2100.0
2011-07-21 14:25:00,79.17,79.19,79.14,79.19,2100.0,68.5097,68.527,68.4837,68.527,2100.0
2011-07-21 14:30:00,79.19,79.23,79.18,79.2,2300.0,68.527,68.5616,68.5183,68.5356,2300.0
2011-07-21 14:35:00,79.23,79.27,79.23,79.26,2400.0,68.5616,68.5962,68.5616,68.5875,2400.0
2011-07-21 14:40:00,79.26,79.29,79.25,79.29,1200.0,68.5875,68.6135,68.5789,68.6135,1200.0
2011-07-21 14:45:00,79.29,79.3,79.2,79.3,2800.0,68.6135,68.6221,68.5356,68.6221,2800.0
2011-07-21 14:50:00,79.27,79.3,79.24,79.3,2200.0,68.5962,68.6221,68.5702,68.6221,2200.0
2011-07-21 14:55:00,79.29,79.32,79.27,79.32,1700.0,68.6135,68.6395,68.5962,68.6395,1700.0
2011-07-21 15:00:00,79.29,79.32,79.22,79.26,2000.0,68.6135,68.6395,68.5529,68.5875,2000.0
2011-07-21 15:05:00,79.25,79.29,79.2,79.2,4800.0,68.5789,68.6135,68.5356,68.5356,4800.0
2011-07-21 15:10:00,79.2,79.2,79.12,79.13,5400.0,68.5356,68.5356,68.4664,68.475,5400.0
2011-07-21 15:15:00,79.14,79.22,79.12,79.19,4100.0,68.4837,68.5529,68.4664,68.527,4100.0
2011-07-21 15:20:00,79.19,79.19,79.14,79.17,1300.0,68.527,68.527,68.4837,68.5097,1300.0
2011-07-21 15:25:00,79.17,79.28,79.15,79.26,3400.0,68.5097,68.6048,68.4923,68.5875,3400.0
2011-07-21 15:30:00,79.23,79.24,79.17,79.17,1500.0,68.5616,68.5702,68.5097,68.5097,1500.0
2011-07-21 15:35:00,79.2,79.2,79.06,79.13,4600.0,68.5356,68.5356,68.4145,68.475,4600.0
2011-07-21 15:40:00,79.11,79.14,79.09,79.09,3500.0,68.4577,68.4837,68.4404,68.4404,3500.0
2011-07-21 15:45:00,79.12,79.16,79.03,79.05,5800.0,68.4664,68.501,68.3885,68.4058,5800.0
2011-07-21 15:50:00,79.07,79.14,79.01,79.05,6200.0,68.4231,68.4837,68.3712,68.4058,6200.0
2011-07-21 15:55:00,79.05,79.14,79.04,79.09,8300.0,68.4058,68.4837,68.3972,68.4404,8300.0
2011-07-22 09:30:00,78.74,79.23,78.74,78.87,3600.0,68.1376,68.5616,68.1376,68.25,3600.0
2011-07-22 09:35:00,78.77,78.9,78.55,78.55,7200.0,68.1635,68.276,67.9731,67.9731,7200.0
2011-07-22 09:40:00,78.45,78.45,77.81,77.84,3600.0,67.8866,67.8866,67.3328,67.3587,3600.0
2011-07-22 09:45:00,77.84,77.85,77.67,77.75,4300.0,67.3587,67.3674,67.2116,67.2809,4300.0
2011-07-22 09:50:00,77.8,77.88,77.58,77.7,9200.0,67.3241,67.3934,67.1337,67.2376,9200.0
2011-07-22 09:55:00,77.68,77.77,77.62,77.62,2200.0,67.2203,67.2982,67.1684,67.1684,2200.0
2011-07-22 10:00:00,77.68,78.06,77.68,78.06,13400.0,67.2203,67.5491,67.2203,67.5491,13400.0
2011-07-22 10:05:00,78.07,78.44,78.07,78.38,32500.0,67.5578,67.8779,67.5578,67.826,32500.0
2011-07-22 10:10:00,78.42,78.46,78.39,78.46,1300.0,67.8606,67.8953,67.8347,67.8953,1300.0
2011-07-22 10:15:00,78.46,78.73,78.37,78.48,29900.0,67.8953,68.1289,67.8174,67.9126,29900.0
2011-07-22 10:20:00,78.5,78.5,78.21,78.25,4300.0,67.9299,67.9299,67.6789,67.7135,4300.0
2011-07-22 10:25:00,78.27,78.34,78.25,78.25,4000.0,67.7308,67.7914,67.7135,67.7135,4000.0
2011-07-22 10:30:00,78.14,78.24,78.11,78.17,1700.0,67.6183,67.7049,67.5924,67.6443,1700.0
2011-07-22 10:35:00,78.19,78.31,78.16,78.31,3000.0,67.6616,67.7655,67.6357,67.7655,3000.0
2011-07-22 10:40:00,78.35,78.35,78.33,78.35,2700.0,67.8001,67.8001,67.7828,67.8001,2700.0
2011-07-22 10:45:00,78.35,78.4,78.35,78.39,3500.0,67.8001,67.8433,67.8001,67.8347,3500.0
2011-07-22 10:50:00,78.37,78.37,78.31,78.35,3300.0,67.8174,67.8174,67.7655,67.8001,3300.0
2011-07-22 10:55:00,78.35,78.45,78.35,78.45,1200.0,67.8001,67.8866,67.8001,67.8866,1200.0
2011-07-22 11:00:00,78.45,78.5,78.45,78.5,700.0,67.8866,67.9299,67.8866,67.9299,700.0
2011-07-22 11:05:00,78.53,78.56,78.47,78.54,6500.0,67.9558,67.9818,67.9039,67.9645,6500.0
2011-07-22 11:10:00,78.58,78.59,78.52,78.58,6600.0,67.9991,68.0078,67.9472,67.9991,6600.0
2011-07-22 11:15:00,78.63,78.65,78.63,78.65,500.0,68.0424,68.0597,68.0424,68.0597,500.0
2011-07-22 11:20:00,78.59,78.65,78.57,78.65,1600.0,68.0078,68.0597,67.9904,68.0597,1600.0
2011-07-22 11:25:00,78.65,78.65,78.55,78.58,3600.0,68.0597,68.0597,67.9731,67.9991,3600.0
2011-07-22 11:30:00,78.59,78.61,78.55,78.61,3700.0,68.0078,68.0251,67.9731,68.0251,3700.0
2011-07-22 11:35:00,78.55,78.68,78.51,78.68,7400.0,67.9731,68.0856,67.9385,68.0856,7400.0
2011-07-22 11:40:00,78.68,78.68,78.64,78.64,1300.0,68.0856,68.0856,68.051,68.051,1300.0
2011-07-22 11:45:00,78.64,78.64,78.55,78.57,1400.0,68.051,68.051,67.9731,67.9904,1400.0
2011-07-22 11:50:00,78.57,78.71,78.57,78.71,3300.0,67.9904,68.1116,67.9904,68.1116,3300.0
2011-07-22 11:55:00,78.68,78.7,78.61,78.66,1600.0,68.0856,68.1029,68.0251,68.0683,1600.0
2011-07-22 12:00:00,78.65,78.68,78.57,78.68,500.0,68.0597,68.0856,67.9904,68.0856,500.0
2011-07-22 12:05:00,78.7,78.75,78.7,78.73,1200.0,68.1029,68.1462,68.1029,68.1289,1200.0
2011-07-22 12:10:00,78.82,78.86,78.81,78.86,1600.0,68.2068,68.2414,68.1981,68.2414,1600.0
2011-07-22 12:15:00,78.86,78.86,78.75,78.75,1900.0,68.2414,68.2414,68.1462,68.1462,1900.0
2011-07-22 12:20:00,78.76,78.76,78.72,78.72,700.0,68.1549,68.1549,68.1202,68.1202,700.0
2011-07-22 12:25:00,78.71,78.74,78.71,78.74,400.0,68.1116,68.1376,68.1116,68.1376,400.0
2011-07-22 12:30:00,78.79,78.8,78.78,78.8,800.0,68.1808,68.1895,68.1722,68.1895,800.0
2011-07-22 12:35:00,78.8,78.84,78.77,78.84,1200.0,68.1895,68.2241,68.1635,68.2241,1200.0
2011-07-22 12:40:00,78.8,78.82,78.77,78.82,800.0,68.1895,68.2068,68.1635,68.2068,800.0
2011-07-22 12:45:00,78.83,78.87,78.78,78.87,3200.0,68.2154,68.25,68.1722,68.25,3200.0
2011-07-22 12:50:00,78.87,78.91,78.86,78.9,1300.0,68.25,68.2847,68.2414,68.276,1300.0
2011-07-22 12:55:00,78.93,78.98,78.87,78.93,2200.0,68.302,68.3452,68.25,68.302,2200.0
2011-07-22 13:00:00,78.94,78.94,78.88,78.93,1200.0,68.3106,68.3106,68.2587,68.302,1200.0
2011-07-22 13:05:00,78.9,78.94,78.85,78.86,3200.0,68.276,68.3106,68.2327,68.2414,3200.0
2011-07-22 13:10:00,78.83,78.83,78.75,78.75,1100.0,68.2154,68.2154,68.1462,68.1462,1100.0
2011-07-22 13:15:00,78.76,78.83,78.76,78.83,1500.0,68.1549,68.2154,68.1549,68.2154,1500.0
2011-07-22 13:20:00,78.79,78.79,78.73,78.77,1100.0,68.1808,68.1808,68.1289,68.1635,1100.0
2011-07-22 13:25:00,78.75,78.84,78.75,78.84,1300.0,68.1462,68.2241,68.1462,68.2241,1300.0
2011-07-22 13:30:00,78.81,78.81,78.77,78.79,1100.0,68.1981,68.1981,68.1635,68.1808,1100.0
2011-07-22 13:35:00,78.78,78.78,78.75,78.76,500.0,68.1722,68.1722,68.1462,68.1549,500.0
2011-07-22 13:40:00,78.76,78.77,78.73,78.73,1400.0,68.1549,68.1635,68.1289,68.1289,1400.0
2011-07-22 13:45:00,78.75,78.81,78.75,78.81,2100.0,68.1462,68.1981,68.1462,68.1981,2100.0
2011-07-22 13:50:00,78.83,78.83,78.78,78.78,1900.0,68.2154,68.2154,68.1722,68.1722,1900.0
2011-07-22 13:55:00,78.83,78.87,78.83,78.87,1100.0,68.2154,68.25,68.2154,68.25,1100.0
2011-07-22 14:00:00,78.86,78.88,78.8,78.8,900.0,68.2414,68.2587,68.1895,68.1895,900.0
2011-07-22 14:05:00,78.75,78.85,78.75,78.85,2900.0,68.1462,68.2327,68.1462,68.2327,2900.0
2011-07-22 14:10:00,78.85,78.85,78.8,78.8,800.0,68.2327,68.2327,68.1895,68.1895,800.0
2011-07-22 14:15:00,78.82,78.83,78.8,78.8,700.0,68.2068,68.2154,68.1895,68.1895,700.0
2011-07-22 14:20:00,78.78,78.83,78.77,78.83,3500.0,68.1722,68.2154,68.1635,68.2154,3500.0
2011-07-22 14:25:00,78.84,78.84,78.8,78.8,1700.0,68.2241,68.2241,68.1895,68.1895,1700.0
2011-07-22 14:30:00,78.8,78.91,78.8,78.91,5900.0,68.1895,68.2847,68.1895,68.2847,5900.0
2011-07-22 14:35:00,78.9,78.92,78.86,78.92,2400.0,68.276,68.2933,68.2414,68.2933,2400.0
2011-07-22 14:40:00,78.92,78.92,78.89,78.91,500.0,68.2933,68.2933,68.2674,68.2847,500.0
2011-07-22 14:45:00,78.93,79.05,78.86,79.05,10800.0,68.302,68.4058,68.2414,68.4058,10800.0
2011-07-22 14:50:00,79.06,79.28,79.05,79.28,13300.0,68.4145,68.6048,68.4058,68.6048,13300.0
2011-07-22 14:55:00,79.28,79.58,79.28,79.58,13200.0,68.6048,68.8644,68.6048,68.8644,13200.0
2011-07-22 15:00:00,79.55,79.71,79.54,79.58,31800.0,68.8385,68.9769,68.8298,68.8644,31800.0
2011-07-22 15:05:00,79.58,79.64,79.58,79.63,9400.0,68.8644,68.9164,68.8644,68.9077,9400.0
2011-07-22 15:10:00,79.63,79.64,79.51,79.54,16200.0,68.9077,68.9164,68.8039,68.8298,16200.0
2011-07-22 15:15:00,79.5,79.53,79.46,79.48,7900.0,68.7952,68.8212,68.7606,68.7779,7900.0
2011-07-22 15:20:00,79.48,79.49,79.32,79.32,8900.0,68.7779,68.7866,68.6395,68.6395,8900.0
2011-07-22 15:25:00,79.32,79.34,79.21,79.23,5900.0,68.6395,68.6568,68.5443,68.5616,5900.0
2011-07-22 15:30:00,79.19,79.24,79.17,79.18,6100.0,68.527,68.5702,68.5097,68.5183,6100.0
2011-07-22 15:35:00,79.18,79.22,79.15,79.2,4800.0,68.5183,68.5529,68.4923,68.5356,4800.0
2011-07-22 15:40:00,79.19,79.2,79.11,79.15,11500.0,68.527,68.5356,68.4577,68.4923,11500.0
2011-07-22 15:45:00,79.16,79.17,79.11,79.15,20400.0,68.501,68.5097,68.4577,68.4923,20400.0
2011-07-22 15:50:00,79.15,79.22,79.14,79.18,9800.0,68.4923,68.5529,68.4837,68.5183,9800.0
2011-07-22 15:55:00,79.19,79.22,79.15,79.16,9700.0,68.527,68.5529,68.4923,68.501,9700.0
2011-07-25 09:30:00,78.05,78.34,78.05,78.23,3200.0,67.5405,67.7914,67.5405,67.6962,3200.0
2011-07-25 09:35:00,78.43,78.45,78.43,78.45,200.0,67.8693,67.8866,67.8693,67.8866,200.0
2011-07-25 09:40:00,78.58,78.66,78.5,78.52,3400.0,67.9991,68.0683,67.9299,67.9472,3400.0
2011-07-25 09:45:00,78.55,78.8,78.53,78.8,2300.0,67.9731,68.1895,67.9558,68.1895,2300.0
2011-07-25 09:50:00,78.8,78.8,78.65,78.65,900.0,68.1895,68.1895,68.0597,68.0597,900.0
2011-07-25 09:55:00,78.74,79.12,78.74,79.06,6400.0,68.1376,68.4664,68.1376,68.4145,6400.0
2011-07-25 10:00:00,79.06,79.16,79.05,79.15,3000.0,68.4145,68.501,68.4058,68.4923,3000.0
2011-07-25 10:05:00,79.11,79.23,79.11,79.23,2700.0,68.4577,68.5616,68.4577,68.5616,2700.0
2011-07-25 10:10:00,79.23,79.28,79.23,79.25,700.0,68.5616,68.6048,68.5616,68.5789,700.0
2011-07-25 10:15:00,79.27,79.27,79.19,79.19,900.0,68.5962,68.5962,68.527,68.527,900.0
2011-07-25 10:20:00,79.19,79.3,79.15,79.22,1300.0,68.527,68.6221,68.4923,68.5529,1300.0
2011-07-25 10:25:00,79.28,79.31,79.24,79.25,1400.0,68.6048,68.6308,68.5702,68.5789,1400.0
2011-07-25 10:30:00,79.26,79.3,79.25,79.25,500.0,68.5875,68.6221,68.5789,68.5789,500.0
2011-07-25 10:35:00,79.15,79.24,79.08,79.08,1200.0,68.4923,68.5702,68.4318,68.4318,1200.0
2011-07-25 10:40:00,79.02,79.24,79.02,79.21,1900.0,68.3799,68.5702,68.3799,68.5443,1900.0
2011-07-25 10:45:00,79.19,79.26,79.14,79.18,2500.0,68.527,68.5875,68.4837,68.5183,2500.0
2011-07-25 10:50:00,79.23,79.23,79.16,79.16,500.0,68.5616,68.5616,68.501,68.501,500.0
2011-07-25 10:55:00,78.95,78.98,78.82,78.95,3800.0,68.3193,68.3452,68.2068,68.3193,3800.0
2011-07-25 11:00:00,78.98,79.03,78.91,78.98,1600.0,68.3452,68.3885,68.2847,68.3452,1600.0
2011-07-25 11:05:00,79.05,79.07,78.97,78.97,1100.0,68.4058,68.4231,68.3366,68.3366,1100.0
2011-07-25 11:10:00,78.94,79.01,78.94,78.94,1600.0,68.3106,68.3712,68.3106,68.3106,1600.0
2011-07-25 11:15:00,78.91,78.99,78.87,78.87,2200.0,68.2847,68.3539,68.25,68.25,2200.0
2011-07-25 11:20:00,78.87,79.06,78.87,79.06,2300.0,68.25,68.4145,68.25,68.4145,2300.0
2011-07-25 11:25:00,79.02,79.14,79.0,79.12,2200.0,68.3799,68.4837,68.3625,68.4664,2200.0
2011-07-25 11:30:00,79.14,79.14,79.07,79.07,200.0,68.4837,68.4837,68.4231,68.4231,200.0
2011-07-25 11:35:00,79.06,79.1,79.05,79.08,2000.0,68.4145,68.4491,68.4058,68.4318,2000.0
2011-07-25 11:40:00,79.09,79.1,78.99,79.04,1100.0,68.4404,68.4491,68.3539,68.3972,1100.0
2011-07-25 11:45:00,79.04,79.07,78.97,78.99,1700.0,68.3972,68.4231,68.3366,68.3539,1700.0
2011-07-25 11:50:00,79.01,79.09,78.98,79.03,1600.0,68.3712,68.4404,68.3452,68.3885,1600.0
2011-07-25 11:55:00,79.05,79.09,79.05,79.06,300.0,68.4058,68.4404,68.4058,68.4145,300.0
2011-07-25 12:00:00,79.05,79.13,79.05,79.09,1300.0,68.4058,68.475,68.4058,68.4404,1300.0
2011-07-25 12:05:00,79.07,79.17,79.07,79.17,500.0,68.4231,68.5097,68.4231,68.5097,500.0
2011-07-25 12:10:00,79.17,79.22,79.17,79.22,500.0,68.5097,68.5529,68.5097,68.5529,500.0
2011-07-25 12:15:00,79.2,79.24,79.2,79.2,700.0,68.5356,68.5702,68.5356,68.5356,700.0
2011-07-25 12:20:00,79.24,79.24,79.22,79.22,900.0,68.5702,68.5702,68.5529,68.5529,900.0
2011-07-25 12:25:00,79.22,79.22,79.22,79.22,0.0,68.5529,68.5529,68.5529,68.5529,0.0
2011-07-25 12:30:00,79.23,79.35,79.23,79.35,5100.0,68.5616,68.6654,68.5616,68.6654,5100.0
2011-07-25 12:35:00,79.3,79.31,79.3,79.31,200.0,68.6221,68.6308,68.6221,68.6308,200.0
2011-07-25 12:40:00,79.34,79.47,79.34,79.47,1500.0,68.6568,68.7693,68.6568,68.7693,1500.0
2011-07-25 12:45:00,79.52,79.52,79.47,79.47,300.0,68.8125,68.8125,68.7693,68.7693,300.0
2011-07-25 12:50:00,79.5,79.51,79.49,79.5,1200.0,68.7952,68.8039,68.7866,68.7952,1200.0
2011-07-25 12:55:00,79.54,79.57,79.52,79.52,2000.0,68.8298,68.8558,68.8125,68.8125,2000.0
2011-07-25 13:00:00,79.5,79.5,79.48,79.5,400.0,68.7952,68.7952,68.7779,68.7952,400.0
2011-07-25 13:05:00,79.51,79.69,79.51,79.61,3400.0,68.8039,68.9596,68.8039,68.8904,3400.0
2011-07-25 13:10:00,79.61,79.61,79.6,79.61,3200.0,68.8904,68.8904,68.8818,68.8904,3200.0
2011-07-25 13:15:00,79.6,79.69,79.6,79.69,2600.0,68.8818,68.9596,68.8818,68.9596,2600.0
2011-07-25 13:20:00,79.65,79.65,79.64,79.65,2100.0,68.925,68.925,68.9164,68.925,2100.0
2011-07-25 13:25:00,79.68,79.68,79.65,79.65,1600.0,68.951,68.951,68.925,68.925,1600.0
2011-07-25 13:30:00,79.65,79.65,79.65,79.65,1000.0,68.925,68.925,68.925,68.925,1000.0
2011-07-25 13:35:00,79.65,79.65,79.55,79.55,1000.0,68.925,68.925,68.8385,68.8385,1000.0
2011-07-25 13:40:00,79.54,79.54,79.46,79.46,1100.0,68.8298,68.8298,68.7606,68.7606,1100.0
2011-07-25 13:45:00,79.43,79.53,79.43,79.53,1500.0,68.7346,68.8212,68.7346,68.8212,1500.0
2011-07-25 13:50:00,79.52,79.55,79.52,79.53,1400.0,68.8125,68.8385,68.8125,68.8212,1400.0
2011-07-25 13:55:00,79.54,79.54,79.44,79.45,1000.0,68.8298,68.8298,68.7433,68.752,1000.0
2011-07-25 14:00:00,79.48,79.56,79.48,79.56,1200.0,68.7779,68.8471,68.7779,68.8471,1200.0
2011-07-25 14:05:00,79.55,79.57,79.53,79.53,1300.0,68.8385,68.8558,68.8212,68.8212,1300.0
2011-07-25 14:10:00,79.57,79.57,79.52,79.52,1600.0,68.8558,68.8558,68.8125,68.8125,1600.0
2011-07-25 14:15:00,79.51,79.51,79.44,79.44,1000.0,68.8039,68.8039,68.7433,68.7433,1000.0
2011-07-25 14:20:00,79.44,79.44,79.42,79.42,400.0,68.7433,68.7433,68.726,68.726,400.0
2011-07-25 14:25:00,79.42,79.46,79.41,79.46,3700.0,68.726,68.7606,68.7173,68.7606,3700.0
2011-07-25 14:30:00,79.42,79.42,79.31,79.33,2200.0,68.726,68.726,68.6308,68.6481,2200.0
2011-07-25 14:35:00,79.34,79.36,79.28,79.3,1900.0,68.6568,68.6741,68.6048,68.6221,1900.0
2011-07-25 14:40:00,79.26,79.36,79.26,79.27,3500.0,68.5875,68.6741,68.5875,68.5962,3500.0
2011-07-25 14:45:00,79.21,79.23,79.21,79.23,900.0,68.5443,68.5616,68.5443,68.5616,900.0
2011-07-25 14:50:00,79.21,79.22,79.17,79.21,1100.0,68.5443,68.5529,68.5097,68.5443,1100.0
2011-07-25 14:55:00,79.21,79.24,79.18,79.18,1100.0,68.5443,68.5702,68.5183,68.5183,1100.0
2011-07-25 15:00:00,79.13,79.13,79.05,79.05,2500.0,68.475,68.475,68.4058,68.4058,2500.0
2011-07-25 15:05:00,79.05,79.06,79.0,79.0,2400.0,68.4058,68.4145,68.3625,68.3625,2400.0
2011-07-25 15:10:00,78.99,78.99,78.9,78.96,2300.0,68.3539,68.3539,68.276,68.3279,2300.0
2011-07-25 15:15:00,78.97,79.07,78.97,79.03,1500.0,68.3366,68.4231,68.3366,68.3885,1500.0
2011-07-25 15:20:00,79.0,79.02,78.97,78.97,1000.0,68.3625,68.3799,68.3366,68.3366,1000.0
2011-07-25 15:25:00,78.95,78.95,78.84,78.91,3100.0,68.3193,68.3193,68.2241,68.2847,3100.0
2011-07-25 15:30:00,78.92,78.99,78.87,78.99,6900.0,68.2933,68.3539,68.25,68.3539,6900.0
2011-07-25 15:35:00,79.01,79.04,78.96,79.02,6000.0,68.3712,68.3972,68.3279,68.3799,6000.0
2011-07-25 15:40:00,79.0,79.0,78.92,78.92,3100.0,68.3625,68.3625,68.2933,68.2933,3100.0
2011-07-25 15:45:00,78.92,78.92,78.86,78.86,4600.0,68.2933,68.2933,68.2414,68.2414,4600.0
2011-07-25 15:50:00,78.87,78.87,78.8,78.85,3300.0,68.25,68.25,68.1895,68.2327,3300.0
2011-07-25 15:55:00,78.86,78.9,78.8,78.85,9400.0,68.2414,68.276,68.1895,68.2327,9400.0
2011-07-26 09:30:00,78.52,78.56,78.51,78.54,4700.0,67.9472,67.9818,67.9385,67.9645,4700.0
2011-07-26 09:35:00,78.49,78.49,78.3,78.34,1400.0,67.9212,67.9212,67.7568,67.7914,1400.0
2011-07-26 09:40:00,78.33,78.5,78.09,78.19,3200.0,67.7828,67.9299,67.5751,67.6616,3200.0
2011-07-26 09:45:00,78.08,78.19,78.0,78.11,6500.0,67.5664,67.6616,67.4972,67.5924,6500.0
2011-07-26 09:50:00,78.09,78.09,78.09,78.09,100.0,67.5751,67.5751,67.5751,67.5751,100.0
2011-07-26 09:55:00,78.14,78.14,77.95,77.95,2200.0,67.6183,67.6183,67.4539,67.4539,2200.0
2011-07-26 10:00:00,77.97,78.23,77.97,78.14,4100.0,67.4712,67.6962,67.4712,67.6183,4100.0
2011-07-26 10:05:00,78.06,78.09,77.87,77.87,3800.0,67.5491,67.5751,67.3847,67.3847,3800.0
2011-07-26 10:10:00,77.86,78.02,77.78,77.98,1600.0,67.376,67.5145,67.3068,67.4799,1600.0
2011-07-26 10:15:00,78.04,78.16,78.04,78.07,2600.0,67.5318,67.6357,67.5318,67.5578,2600.0
2011-07-26 10:20:00,78.07,78.24,78.07,78.14,4400.0,67.5578,67.7049,67.5578,67.6183,4400.0
2011-07-26 10:25:00,78.05,78.09,78.03,78.06,1100.0,67.5405,67.5751,67.5232,67.5491,1100.0
2011-07-26 10:30:00,78.05,78.08,77.95,78.02,1800.0,67.5405,67.5664,67.4539,67.5145,1800.0
2011-07-26 10:35:00,77.95,77.95,77.94,77.94,600.0,67.4539,67.4539,67.4453,67.4453,600.0
2011-07-26 10:40:00,78.0,78.21,78.0,78.12,4600.0,67.4972,67.6789,67.4972,67.601,4600.0
2011-07-26 10:45:00,78.11,78.31,78.08,78.26,17900.0,67.5924,67.7655,67.5664,67.7222,17900.0
2011-07-26 10:50:00,78.22,78.49,78.2,78.39,11900.0,67.6876,67.9212,67.6703,67.8347,11900.0
2011-07-26 10:55:00,78.35,78.44,78.31,78.31,1500.0,67.8001,67.8779,67.7655,67.7655,1500.0
2011-07-26 11:00:00,78.35,78.46,78.32,78.4,5300.0,67.8001,67.8953,67.7741,67.8433,5300.0
2011-07-26 11:05:00,78.39,78.51,78.39,78.5,3400.0,67.8347,67.9385,67.8347,67.9299,3400.0
2011-07-26 11:10:00,78.61,78.69,78.58,78.59,3100.0,68.0251,68.0943,67.9991,68.0078,3100.0
2011-07-26 11:15:00,78.52,78.52,78.43,78.45,4800.0,67.9472,67.9472,67.8693,67.8866,4800.0
2011-07-26 11:20:00,78.39,78.64,78.37,78.64,3500.0,67.8347,68.051,67.8174,68.051,3500.0
2011-07-26 11:25:00,78.65,78.65,78.57,78.57,700.0,68.0597,68.0597,67.9904,67.9904,700.0
2011-07-26 11:30:00,78.56,78.62,78.51,78.58,2100.0,67.9818,68.0337,67.9385,67.9991,2100.0
2011-07-26 11:35:00,78.55,78.55,78.52,78.52,500.0,67.9731,67.9731,67.9472,67.9472,500.0
2011-07-26 11:40:00,78.55,78.57,78.54,78.55,3600.0,67.9731,67.9904,67.9645,67.9731,3600.0
2011-07-26 11:45:00,78.53,78.6,78.53,78.6,800.0,67.9558,68.0164,67.9558,68.0164,800.0
2011-07-26 11:50:00,78.61,78.61,78.55,78.55,2400.0,68.0251,68.0251,67.9731,67.9731,2400.0
2011-07-26 11:55:00,78.52,78.53,78.5,78.53,300.0,67.9472,67.9558,67.9299,67.9558,300.0
2011-07-26 12:00:00,78.54,78.58,78.51,78.57,3600.0,67.9645,67.9991,67.9385,67.9904,3600.0
2011-07-26 12:05:00,78.59,78.59,78.57,78.59,800.0,68.0078,68.0078,67.9904,68.0078,800.0
2011-07-26 12:10:00,78.55,78.61,78.55,78.61,600.0,67.9731,68.0251,67.9731,68.0251,600.0
2011-07-26 12:15:00,78.63,78.63,78.55,78.58,1900.0,68.0424,68.0424,67.9731,67.9991,1900.0
2011-07-26 12:20:00,78.57,78.6,78.55,78.55,900.0,67.9904,68.0164,67.9731,67.9731,900.0
2011-07-26 12:25:00,78.54,78.56,78.53,78.53,500.0,67.9645,67.9818,67.9558,67.9558,500.0
2011-07-26 12:30:00,78.55,78.58,78.52,78.57,3700.0,67.9731,67.9991,67.9472,67.9904,3700.0
2011-07-26 12:35:00,78.58,78.59,78.55,78.55,900.0,67.9991,68.0078,67.9731,67.9731,900.0
2011-07-26 12:40:00,78.55,78.55,78.55,78.55,0.0,67.9731,67.9731,67.9731,67.9731,0.0
2011-07-26 12:45:00,78.57,78.58,78.48,78.48,2400.0,67.9904,67.9991,67.9126,67.9126,2400.0
2011-07-26 12:50:00,78.48,78.52,78.48,78.52,1500.0,67.9126,67.9472,67.9126,67.9472,1500.0
2011-07-26 12:55:00,78.53,78.59,78.53,78.59,1800.0,67.9558,68.0078,67.9558,68.0078,1800.0
2011-07-26 13:00:00,78.66,78.66,78.55,78.56,2400.0,68.0683,68.0683,67.9731,67.9818,2400.0
2011-07-26 13:05:00,78.49,78.51,78.46,78.51,1400.0,67.9212,67.9385,67.8953,67.9385,1400.0
2011-07-26 13:10:00,78.48,78.55,78.37,78.39,4000.0,67.9126,67.9731,67.8174,67.8347,4000.0
2011-07-26 13:15:00,78.29,78.34,78.27,78.27,3100.0,67.7481,67.7914,67.7308,67.7308,3100.0
2011-07-26 13:20:00,78.26,78.26,78.16,78.16,2200.0,67.7222,67.7222,67.6357,67.6357,2200.0
2011-07-26 13:25:00,78.19,78.19,78.14,78.17,500.0,67.6616,67.6616,67.6183,67.6443,500.0
2011-07-26 13:30:00,78.22,78.24,78.21,78.23,1000.0,67.6876,67.7049,67.6789,67.6962,1000.0
2011-07-26 13:35:00,78.22,78.22,78.16,78.19,1300.0,67.6876,67.6876,67.6357,67.6616,1300.0
2011-07-26 13:40:00,78.18,78.19,78.15,78.18,1100.0,67.653,67.6616,67.627,67.653,1100.0
2011-07-26 13:45:00,78.15,78.28,78.12,78.26,10400.0,67.627,67.7395,67.601,67.7222,10400.0
2011-07-26 13:50:00,78.27,78.3,78.27,78.3,300.0,67.7308,67.7568,67.7308,67.7568,300.0
2011-07-26 13:55:00,78.27,78.32,78.26,78.28,1000.0,67.7308,67.7741,67.7222,67.7395,1000.0
2011-07-26 14:00:00,78.26,78.42,78.26,78.39,1900.0,67.7222,67.8606,67.7222,67.8347,1900.0
2011-07-26 14:05:00,78.39,78.41,78.36,78.4,2600.0,67.8347,67.852,67.8087,67.8433,2600.0
2011-07-26 14:10:00,78.36,78.48,78.34,78.48,5300.0,67.8087,67.9126,67.7914,67.9126,5300.0
2011-07-26 14:15:00,78.48,78.56,78.46,78.52,3700.0,67.9126,67.9818,67.8953,67.9472,3700.0
2011-07-26 14:20:00,78.53,78.56,78.53,78.53,1600.0,67.9558,67.9818,67.9558,67.9558,1600.0
2011-07-26 14:25:00,78.55,78.55,78.51,78.51,1300.0,67.9731,67.9731,67.9385,67.9385,1300.0
2011-07-26 14:30:00,78.5,78.54,78.45,78.51,1500.0,67.9299,67.9645,67.8866,67.9385,1500.0
2011-07-26 14:35:00,78.53,78.53,78.46,78.46,700.0,67.9558,67.9558,67.8953,67.8953,700.0
2011-07-26 14:40:00,78.4,78.46,78.4,78.46,1400.0,67.8433,67.8953,67.8433,67.8953,1400.0
2011-07-26 14:45:00,78.42,78.42,78.39,78.39,800.0,67.8606,67.8606,67.8347,67.8347,800.0
2011-07-26 14:50:00,78.4,78.48,78.37,78.37,900.0,67.8433,67.9126,67.8174,67.8174,900.0
2011-07-26 14:55:00,78.42,78.43,78.35,78.4,1300.0,67.8606,67.8693,67.8001,67.8433,1300.0
2011-07-26 15:00:00,78.37,78.47,78.37,78.47,2200.0,67.8174,67.9039,67.8174,67.9039,2200.0
2011-07-26 15:05:00,78.44,78.47,78.43,78.46,3500.0,67.8779,67.9039,67.8693,67.8953,3500.0
2011-07-26 15:10:00,78.45,78.53,78.45,78.52,3200.0,67.8866,67.9558,67.8866,67.9472,3200.0
2011-07-26 15:15:00,78.52,78.52,78.46,78.47,2900.0,67.9472,67.9472,67.8953,67.9039,2900.0
2011-07-26 15:20:00,78.5,78.53,78.5,78.51,3100.0,67.9299,67.9558,67.9299,67.9385,3100.0
2011-07-26 15:25:00,78.49,78.58,78.49,78.51,10100.0,67.9212,67.9991,67.9212,67.9385,10100.0
2011-07-26 15:30:00,78.51,78.54,78.49,78.53,9500.0,67.9385,67.9645,67.9212,67.9558,9500.0
2011-07-26 15:35:00,78.51,78.56,78.5,78.5,3600.0,67.9385,67.9818,67.9299,67.9299,3600.0
2011-07-26 15:40:00,78.53,78.53,78.46,78.46,5200.0,67.9558,67.9558,67.8953,67.8953,5200.0
2011-07-26 15:45:00,78.46,78.47,78.27,78.27,13400.0,67.8953,67.9039,67.7308,67.7308,13400.0
2011-07-26 15:50:00,78.28,78.37,78.25,78.37,5600.0,67.7395,67.8174,67.7135,67.8174,5600.0
2011-07-26 15:55:00,78.35,78.43,78.35,78.4,5900.0,67.8001,67.8693,67.8001,67.8433,5900.0
2011-07-27 09:30:00,78.18,78.47,78.01,78.01,14700.0,67.653,67.9039,67.5058,67.5058,14700.0
2011-07-27 09:35:00,78.11,78.22,78.11,78.2,4800.0,67.5924,67.6876,67.5924,67.6703,4800.0
2011-07-27 09:40:00,77.99,78.17,77.98,78.03,2700.0,67.4885,67.6443,67.4799,67.5232,2700.0
2011-07-27 09:45:00,78.05,78.35,78.05,78.35,2300.0,67.5405,67.8001,67.5405,67.8001,2300.0
2011-07-27 09:50:00,78.28,78.29,78.12,78.16,3500.0,67.7395,67.7481,67.601,67.6357,3500.0
2011-07-27 09:55:00,78.11,78.29,77.99,78.26,4600.0,67.5924,67.7481,67.4885,67.7222,4600.0
2011-07-27 10:00:00,78.26,78.26,78.13,78.15,7200.0,67.7222,67.7222,67.6097,67.627,7200.0
2011-07-27 10:05:00,78.13,78.15,77.91,78.07,5700.0,67.6097,67.627,67.4193,67.5578,5700.0
2011-07-27 10:10:00,77.98,78.0,77.84,77.92,4900.0,67.4799,67.4972,67.3587,67.428,4900.0
2011-07-27 10:15:00,77.92,77.93,77.83,77.86,18300.0,67.428,67.4366,67.3501,67.376,18300.0
2011-07-27 10:20:00,77.84,77.89,77.61,77.78,5200.0,67.3587,67.402,67.1597,67.3068,5200.0
2011-07-27 10:25:00,77.73,77.87,77.69,77.85,1300.0,67.2636,67.3847,67.2289,67.3674,1300.0
2011-07-27 10:30:00,77.81,77.82,77.69,77.8,2600.0,67.3328,67.3414,67.2289,67.3241,2600.0
2011-07-27 10:35:00,77.83,77.83,77.67,77.8,2000.0,67.3501,67.3501,67.2116,67.3241,2000.0
2011-07-27 10:40:00,77.7,77.79,77.66,77.72,1900.0,67.2376,67.3155,67.203,67.2549,1900.0
2011-07-27 10:45:00,77.69,77.76,77.52,77.76,4300.0,67.2289,67.2895,67.0818,67.2895,4300.0
2011-07-27 10:50:00,77.77,78.01,77.77,77.98,4000.0,67.2982,67.5058,67.2982,67.4799,4000.0
2011-07-27 10:55:00,77.92,77.98,77.87,77.98,4100.0,67.428,67.4799,67.3847,67.4799,4100.0
2011-07-27 11:00:00,77.94,77.94,77.75,77.76,6900.0,67.4453,67.4453,67.2809,67.2895,6900.0
2011-07-27 11:05:00,77.76,77.81,77.76,77.78,3500.0,67.2895,67.3328,67.2895,67.3068,3500.0
2011-07-27 11:10:00,77.73,77.79,77.58,77.64,10800.0,67.2636,67.3155,67.1337,67.1857,10800.0
2011-07-27 11:15:00,77.69,77.83,77.68,77.83,1800.0,67.2289,67.3501,67.2203,67.3501,1800.0
2011-07-27 11:20:00,77.76,77.76,77.52,77.64,12300.0,67.2895,67.2895,67.0818,67.1857,12300.0
2011-07-27 11:25:00,77.63,77.75,77.63,77.75,2100.0,67.177,67.2809,67.177,67.2809,2100.0
2011-07-27 11:30:00,77.84,77.89,77.6,77.68,25900.0,67.3587,67.402,67.1511,67.2203,25900.0
2011-07-27 11:35:00,77.64,77.67,77.54,77.61,3600.0,67.1857,67.2116,67.0991,67.1597,3600.0
2011-07-27 11:40:00,77.67,77.67,77.57,77.64,3800.0,67.2116,67.2116,67.1251,67.1857,3800.0
2011-07-27 11:45:00,77.66,77.7,77.57,77.68,3800.0,67.203,67.2376,67.1251,67.2203,3800.0
2011-07-27 11:50:00,77.65,77.66,77.56,77.65,1500.0,67.1943,67.203,67.1164,67.1943,1500.0
2011-07-27 11:55:00,77.62,77.63,77.46,77.59,2900.0,67.1684,67.177,67.0299,67.1424,2900.0
2011-07-27 12:00:00,77.56,77.57,77.56,77.57,400.0,67.1164,67.1251,67.1164,67.1251,400.0
2011-07-27 12:05:00,77.56,77.57,77.5,77.55,1700.0,67.1164,67.1251,67.0645,67.1078,1700.0
2011-07-27 12:10:00,77.55,77.61,77.55,77.61,1800.0,67.1078,67.1597,67.1078,67.1597,1800.0
2011-07-27 12:15:00,77.58,77.69,77.58,77.69,1000.0,67.1337,67.2289,67.1337,67.2289,1000.0
2011-07-27 12:20:00,77.69,77.71,77.6,77.63,1200.0,67.2289,67.2462,67.1511,67.177,1200.0
2011-07-27 12:25:00,77.63,77.67,77.63,77.67,1200.0,67.177,67.2116,67.177,67.2116,1200.0
2011-07-27 12:30:00,77.65,77.65,77.54,77.54,700.0,67.1943,67.1943,67.0991,67.0991,700.0
2011-07-27 12:35:00,77.58,77.61,77.56,77.58,2000.0,67.1337,67.1597,67.1164,67.1337,2000.0
2011-07-27 12:40:00,77.57,77.64,77.57,77.62,2500.0,67.1251,67.1857,67.1251,67.1684,2500.0
2011-07-27 12:45:00,77.63,77.67,77.63,77.67,1000.0,67.177,67.2116,67.177,67.2116,1000.0
2011-07-27 12:50:00,77.62,77.62,77.56,77.58,1200.0,67.1684,67.1684,67.1164,67.1337,1200.0
2011-07-27 12:55:00,77.55,77.55,77.46,77.46,1000.0,67.1078,67.1078,67.0299,67.0299,1000.0
2011-07-27 13:00:00,77.46,77.58,77.43,77.54,4000.0,67.0299,67.1337,67.0039,67.0991,4000.0
2011-07-27 13:05:00,77.55,77.7,77.51,77.65,3000.0,67.1078,67.2376,67.0732,67.1943,3000.0
2011-07-27 13:10:00,77.61,77.67,77.58,77.58,1300.0,67.1597,67.2116,67.1337,67.1337,1300.0
2011-07-27 13:15:00,77.49,77.5,77.46,77.47,1000.0,67.0559,67.0645,67.0299,67.0386,1000.0
2011-07-27 13:20:00,77.42,77.42,77.42,77.42,200.0,66.9953,66.9953,66.9953,66.9953,200.0
2011-07-27 13:25:00,77.4,77.41,77.38,77.4,1500.0,66.978,66.9866,66.9607,66.978,1500.0
2011-07-27 13:30:00,77.39,77.49,77.39,77.46,900.0,66.9693,67.0559,66.9693,67.0299,900.0
2011-07-27 13:35:00,77.45,77.45,77.29,77.29,1100.0,67.0213,67.0213,66.8828,66.8828,1100.0
2011-07-27 13:40:00,77.3,77.47,77.3,77.43,3500.0,66.8915,67.0386,66.8915,67.0039,3500.0
2011-07-27 13:45:00,77.43,77.5,77.43,77.5,1500.0,67.0039,67.0645,67.0039,67.0645,1500.0
2011-07-27 13:50:00,77.46,77.46,77.14,77.31,32500.0,67.0299,67.0299,66.753,66.9001,32500.0
2011-07-27 13:55:00,77.33,77.35,77.28,77.28,1100.0,66.9174,66.9347,66.8741,66.8741,1100.0
2011-07-27 14:00:00,77.26,77.29,77.15,77.29,1500.0,66.8568,66.8828,66.7616,66.8828,1500.0
2011-07-27 14:05:00,77.3,77.31,77.25,77.28,2500.0,66.8915,66.9001,66.8482,66.8741,2500.0
2011-07-27 14:10:00,77.25,77.34,77.25,77.28,2300.0,66.8482,66.9261,66.8482,66.8741,2300.0
2011-07-27 14:15:00,77.29,77.37,77.23,77.31,12000.0,66.8828,66.952,66.8309,66.9001,12000.0
2011-07-27 14:20:00,77.28,77.44,77.19,77.42,22400.0,66.8741,67.0126,66.7963,66.9953,22400.0
2011-07-27 14:25:00,77.42,77.42,77.2,77.2,600.0,66.9953,66.9953,66.8049,66.8049,600.0
2011-07-27 14:30:00,77.14,77.28,77.05,77.19,14300.0,66.753,66.8741,66.6751,66.7963,14300.0
2011-07-27 14:35:00,77.17,77.17,76.92,76.99,5100.0,66.779,66.779,66.5626,66.6232,5100.0
2011-07-27 14:40:00,76.98,77.0,76.84,76.86,3000.0,66.6145,66.6318,66.4934,66.5107,3000.0
2011-07-27 14:45:00,76.81,76.98,76.81,76.97,4700.0,66.4674,66.6145,66.4674,66.6059,4700.0
2011-07-27 14:50:00,76.9,76.93,76.77,76.77,1100.0,66.5453,66.5713,66.4328,66.4328,1100.0
2011-07-27 14:55:00,76.77,76.88,76.76,76.85,4100.0,66.4328,66.528,66.4242,66.502,4100.0
2011-07-27 15:00:00,76.87,76.87,76.81,76.85,1700.0,66.5194,66.5194,66.4674,66.502,1700.0
2011-07-27 15:05:00,76.82,76.85,76.79,76.79,1300.0,66.4761,66.502,66.4501,66.4501,1300.0
2011-07-27 15:10:00,76.74,76.82,76.73,76.76,5400.0,66.4069,66.4761,66.3982,66.4242,5400.0
2011-07-27 15:15:00,76.79,76.92,76.76,76.92,13900.0,66.4501,66.5626,66.4242,66.5626,13900.0
2011-07-27 15:20:00,76.91,76.96,76.83,76.96,8200.0,66.554,66.5972,66.4847,66.5972,8200.0
2011-07-27 15:25:00,76.95,77.04,76.93,77.04,3800.0,66.5886,66.6665,66.5713,66.6665,3800.0
2011-07-27 15:30:00,77.02,77.22,77.02,77.15,10500.0,66.6492,66.8222,66.6492,66.7616,10500.0
2011-07-27 15:35:00,77.15,77.15,77.06,77.09,8700.0,66.7616,66.7616,66.6838,66.7097,8700.0
2011-07-27 15:40:00,77.08,77.09,76.94,76.94,7500.0,66.7011,66.7097,66.5799,66.5799,7500.0
2011-07-27 15:45:00,76.92,76.95,76.76,76.86,8900.0,66.5626,66.5886,66.4242,66.5107,8900.0
2011-07-27 15:50:00,76.84,76.99,76.82,76.97,8900.0,66.4934,66.6232,66.4761,66.6059,8900.0
2011-07-27 15:55:00,76.95,76.98,76.88,76.89,11600.0,66.5886,66.6145,66.528,66.5367,11600.0
2011-07-28 09:30:00,76.98,77.21,76.94,76.94,2200.0,66.6145,66.8136,66.5799,66.5799,2200.0
2011-07-28 09:35:00,76.98,77.05,76.98,77.05,1100.0,66.6145,66.6751,66.6145,66.6751,1100.0
2011-07-28 09:40:00,76.91,76.91,76.86,76.86,200.0,66.554,66.554,66.5107,66.5107,200.0
2011-07-28 09:45:00,76.6,76.91,76.56,76.85,2800.0,66.2857,66.554,66.2511,66.502,2800.0
2011-07-28 09:50:00,76.77,76.82,76.73,76.82,3700.0,66.4328,66.4761,66.3982,66.4761,3700.0
2011-07-28 09:55:00,76.76,76.86,76.74,76.86,3800.0,66.4242,66.5107,66.4069,66.5107,3800.0
2011-07-28 10:00:00,76.87,76.96,76.73,76.96,3900.0,66.5194,66.5972,66.3982,66.5972,3900.0
2011-07-28 10:05:00,76.99,77.15,76.98,77.09,1700.0,66.6232,66.7616,66.6145,66.7097,1700.0
2011-07-28 10:10:00,77.16,77.17,77.04,77.04,2000.0,66.7703,66.779,66.6665,66.6665,2000.0
2011-07-28 10:15:00,77.01,77.09,77.01,77.02,1900.0,66.6405,66.7097,66.6405,66.6492,1900.0
2011-07-28 10:20:00,77.02,77.02,76.84,76.84,1700.0,66.6492,66.6492,66.4934,66.4934,1700.0
2011-07-28 10:25:00,76.86,77.0,76.81,77.0,3300.0,66.5107,66.6318,66.4674,66.6318,3300.0
2011-07-28 10:30:00,76.99,77.0,76.89,76.9,1900.0,66.6232,66.6318,66.5367,66.5453,1900.0
2011-07-28 10:35:00,76.89,76.9,76.79,76.87,4100.0,66.5367,66.5453,66.4501,66.5194,4100.0
2011-07-28 10:40:00,76.89,77.03,76.86,76.97,3700.0,66.5367,66.6578,66.5107,66.6059,3700.0
2011-07-28 10:45:00,76.96,77.0,76.86,76.97,3200.0,66.5972,66.6318,66.5107,66.6059,3200.0
2011-07-28 10:50:00,76.94,77.0,76.93,76.93,1200.0,66.5799,66.6318,66.5713,66.5713,1200.0
2011-07-28 10:55:00,76.87,76.92,76.85,76.92,2000.0,66.5194,66.5626,66.502,66.5626,2000.0
2011-07-28 11:00:00,76.9,76.96,76.8,76.96,1500.0,66.5453,66.5972,66.4588,66.5972,1500.0
2011-07-28 11:05:00,76.96,77.07,76.96,77.06,4000.0,66.5972,66.6924,66.5972,66.6838,4000.0
2011-07-28 11:10:00,77.06,77.08,76.93,77.08,6400.0,66.6838,66.7011,66.5713,66.7011,6400.0
2011-07-28 11:15:00,77.07,77.07,76.97,77.04,3700.0,66.6924,66.6924,66.6059,66.6665,3700.0
2011-07-28 11:20:00,77.04,77.08,77.03,77.03,10100.0,66.6665,66.7011,66.6578,66.6578,10100.0
2011-07-28 11:25:00,77.05,77.09,77.04,77.07,7400.0,66.6751,66.7097,66.6665,66.6924,7400.0
2011-07-28 11:30:00,77.09,77.09,77.06,77.06,2600.0,66.7097,66.7097,66.6838,66.6838,2600.0
2011-07-28 11:35:00,77.05,77.07,77.03,77.04,1400.0,66.6751,66.6924,66.6578,66.6665,1400.0
2011-07-28 11:40:00,77.04,77.07,77.01,77.01,2800.0,66.6665,66.6924,66.6405,66.6405,2800.0
2011-07-28 11:45:00,77.0,77.0,76.99,76.99,500.0,66.6318,66.6318,66.6232,66.6232,500.0
2011-07-28 11:50:00,76.91,76.98,76.91,76.98,900.0,66.554,66.6145,66.554,66.6145,900.0
2011-07-28 11:55:00,76.99,77.02,76.99,77.01,1000.0,66.6232,66.6492,66.6232,66.6405,1000.0
2011-07-28 12:00:00,77.01,77.05,76.98,76.98,3500.0,66.6405,66.6751,66.6145,66.6145,3500.0
2011-07-28 12:05:00,76.99,77.03,76.99,77.0,1300.0,66.6232,66.6578,66.6232,66.6318,1300.0
2011-07-28 12:10:00,76.97,76.97,76.83,76.83,1100.0,66.6059,66.6059,66.4847,66.4847,1100.0
2011-07-28 12:15:00,76.67,76.67,76.67,76.67,100.0,66.3463,66.3463,66.3463,66.3463,100.0
2011-07-28 12:20:00,76.6,76.63,76.6,76.62,1900.0,66.2857,66.3117,66.2857,66.303,1900.0
2011-07-28 12:25:00,76.62,76.63,76.48,76.48,2000.0,66.303,66.3117,66.1819,66.1819,2000.0
2011-07-28 12:30:00,76.52,76.52,76.47,76.48,4400.0,66.2165,66.2165,66.1732,66.1819,4400.0
2011-07-28 12:35:00,76.46,76.46,76.34,76.34,1700.0,66.1646,66.1646,66.0607,66.0607,1700.0
2011-07-28 12:40:00,76.31,76.4,76.25,76.28,14700.0,66.0348,66.1126,65.9828,66.0088,14700.0
2011-07-28 12:45:00,76.27,76.27,76.15,76.16,2800.0,66.0001,66.0001,65.8963,65.905,2800.0
2011-07-28 12:50:00,76.15,76.2,76.13,76.2,3500.0,65.8963,65.9396,65.879,65.9396,3500.0
2011-07-28 12:55:00,76.25,76.27,76.24,76.27,2400.0,65.9828,66.0001,65.9742,66.0001,2400.0
2011-07-28 13:00:00,76.29,76.29,76.19,76.19,10400.0,66.0174,66.0174,65.9309,65.9309,10400.0
2011-07-28 13:05:00,76.19,76.2,76.11,76.18,13100.0,65.9309,65.9396,65.8617,65.9223,13100.0
2011-07-28 13:10:00,76.12,76.39,76.12,76.33,5100.0,65.8703,66.104,65.8703,66.0521,5100.0
2011-07-28 13:15:00,76.32,76.34,76.29,76.31,2700.0,66.0434,66.0607,66.0174,66.0348,2700.0
2011-07-28 13:20:00,76.31,76.36,76.12,76.12,3000.0,66.0348,66.078,65.8703,65.8703,3000.0
2011-07-28 13:25:00,76.19,76.29,76.19,76.29,3400.0,65.9309,66.0174,65.9309,66.0174,3400.0
2011-07-28 13:30:00,76.32,76.36,76.29,76.29,2500.0,66.0434,66.078,66.0174,66.0174,2500.0
2011-07-28 13:35:00,76.28,76.42,76.28,76.37,3700.0,66.0088,66.1299,66.0088,66.0867,3700.0
2011-07-28 13:40:00,76.41,76.49,76.4,76.4,3200.0,66.1213,66.1905,66.1126,66.1126,3200.0
2011-07-28 13:45:00,76.39,76.39,76.34,76.34,900.0,66.104,66.104,66.0607,66.0607,900.0
2011-07-28 13:50:00,76.4,76.44,76.4,76.43,2200.0,66.1126,66.1473,66.1126,66.1386,2200.0
2011-07-28 13:55:00,76.42,76.45,76.37,76.37,1700.0,66.1299,66.1559,66.0867,66.0867,1700.0
2011-07-28 14:00:00,76.4,76.4,76.4,76.4,100.0,66.1126,66.1126,66.1126,66.1126,100.0
2011-07-28 14:05:00,76.39,76.42,76.3,76.3,6000.0,66.104,66.1299,66.0261,66.0261,6000.0
2011-07-28 14:10:00,76.28,76.28,76.17,76.25,5600.0,66.0088,66.0088,65.9136,65.9828,5600.0
2011-07-28 14:15:00,76.25,76.36,76.25,76.33,6700.0,65.9828,66.078,65.9828,66.0521,6700.0
2011-07-28 14:20:00,76.33,76.35,76.31,76.32,15900.0,66.0521,66.0694,66.0348,66.0434,15900.0
2011-07-28 14:25:00,76.32,76.35,76.29,76.32,15000.0,66.0434,66.0694,66.0174,66.0434,15000.0
2011-07-28 14:30:00,76.35,76.35,76.3,76.34,8000.0,66.0694,66.0694,66.0261,66.0607,8000.0
2011-07-28 14:35:00,76.35,76.35,76.27,76.28,6900.0,66.0694,66.0694,66.0001,66.0088,6900.0
2011-07-28 14:40:00,76.28,76.31,76.24,76.24,18700.0,66.0088,66.0348,65.9742,65.9742,18700.0
2011-07-28 14:45:00,76.2,76.21,76.2,76.21,500.0,65.9396,65.9482,65.9396,65.9482,500.0
2011-07-28 14:50:00,76.26,76.36,76.26,76.36,9800.0,65.9915,66.078,65.9915,66.078,9800.0
2011-07-28 14:55:00,76.36,76.37,76.29,76.31,6400.0,66.078,66.0867,66.0174,66.0348,6400.0
2011-07-28 15:00:00,76.31,76.36,76.28,76.32,7200.0,66.0348,66.078,66.0088,66.0434,7200.0
2011-07-28 15:05:00,76.27,76.27,76.23,76.24,2900.0,66.0001,66.0001,65.9655,65.9742,2900.0
2011-07-28 15:10:00,76.22,76.25,76.18,76.2,2100.0,65.9569,65.9828,65.9223,65.9396,2100.0
2011-07-28 15:15:00,76.19,76.21,76.17,76.2,4600.0,65.9309,65.9482,65.9136,65.9396,4600.0
2011-07-28 15:20:00,76.2,76.2,76.06,76.08,3100.0,65.9396,65.9396,65.8184,65.8357,3100.0
2011-07-28 15:25:00,76.08,76.09,76.0,76.0,3500.0,65.8357,65.8444,65.7665,65.7665,3500.0
2011-07-28 15:30:00,75.99,76.0,75.9,75.9,3600.0,65.7578,65.7665,65.68,65.68,3600.0
2011-07-28 15:35:00,75.9,76.03,75.86,76.02,8500.0,65.68,65.7925,65.6453,65.7838,8500.0
2011-07-28 15:40:00,76.0,76.0,75.87,75.87,7000.0,65.7665,65.7665,65.654,65.654,7000.0
2011-07-28 15:45:00,75.86,75.86,75.59,75.71,18000.0,65.6453,65.6453,65.4117,65.5155,18000.0
2011-07-28 15:50:00,75.72,75.79,75.67,75.78,9200.0,65.5242,65.5848,65.4809,65.5761,9200.0
2011-07-28 15:55:00,75.76,75.85,75.73,75.81,18700.0,65.5588,65.6367,65.5329,65.6021,18700.0
2011-07-29 09:30:00,74.65,75.4,74.61,75.0,8400.0,64.5983,65.2473,64.5637,64.9011,8400.0
2011-07-29 09:35:00,75.0,75.17,74.85,74.98,5600.0,64.9011,65.0483,64.7713,64.8838,5600.0
2011-07-29 09:40:00,74.99,75.63,74.98,75.54,7700.0,64.8925,65.4463,64.8838,65.3684,7700.0
2011-07-29 09:45:00,75.56,75.62,75.19,75.55,9300.0,65.3857,65.4377,65.0656,65.3771,9300.0
2011-07-29 09:50:00,75.58,75.83,75.56,75.75,7900.0,65.4031,65.6194,65.3857,65.5502,7900.0
2011-07-29 09:55:00,75.74,76.05,75.74,76.0,10400.0,65.5415,65.8098,65.5415,65.7665,10400.0
2011-07-29 10:00:00,75.96,75.96,75.75,75.84,4000.0,65.7319,65.7319,65.5502,65.628,4000.0
2011-07-29 10:05:00,75.83,75.98,75.83,75.91,4400.0,65.6194,65.7492,65.6194,65.6886,4400.0
2011-07-29 10:10:00,75.9,75.9,75.73,75.85,4200.0,65.68,65.68,65.5329,65.6367,4200.0
2011-07-29 10:15:00,75.85,75.85,75.63,75.7,3100.0,65.6367,65.6367,65.4463,65.5069,3100.0
2011-07-29 10:20:00,75.72,75.88,75.72,75.87,8200.0,65.5242,65.6627,65.5242,65.654,8200.0
2011-07-29 10:25:00,75.87,75.87,75.77,75.84,6900.0,65.654,65.654,65.5675,65.628,6900.0
2011-07-29 10:30:00,75.84,75.85,75.77,75.85,7800.0,65.628,65.6367,65.5675,65.6367,7800.0
2011-07-29 10:35:00,75.85,75.85,75.73,75.78,13500.0,65.6367,65.6367,65.5329,65.5761,13500.0
2011-07-29 10:40:00,75.82,75.85,75.71,75.71,1900.0,65.6107,65.6367,65.5155,65.5155,1900.0
2011-07-29 10:45:00,75.75,75.85,75.66,75.85,9500.0,65.5502,65.6367,65.4723,65.6367,9500.0
2011-07-29 10:50:00,75.85,75.95,75.85,75.94,16900.0,65.6367,65.7232,65.6367,65.7146,16900.0
2011-07-29 10:55:00,75.97,76.08,75.94,76.0,16400.0,65.7405,65.8357,65.7146,65.7665,16400.0
2011-07-29 11:00:00,75.99,75.99,75.87,75.89,7800.0,65.7578,65.7578,65.654,65.6713,7800.0
2011-07-29 11:05:00,75.92,76.01,75.92,76.01,8700.0,65.6973,65.7752,65.6973,65.7752,8700.0
2011-07-29 11:10:00,76.03,76.06,76.02,76.04,7800.0,65.7925,65.8184,65.7838,65.8011,7800.0
2011-07-29 11:15:00,76.06,76.15,76.06,76.15,6400.0,65.8184,65.8963,65.8184,65.8963,6400.0
2011-07-29 11:20:00,76.17,76.19,76.13,76.18,5100.0,65.9136,65.9309,65.879,65.9223,5100.0
2011-07-29 11:25:00,76.17,76.19,75.97,75.97,3100.0,65.9136,65.9309,65.7405,65.7405,3100.0
2011-07-29 11:30:00,75.93,75.93,75.82,75.91,1500.0,65.7059,65.7059,65.6107,65.6886,1500.0
2011-07-29 11:35:00,75.87,75.89,75.84,75.88,1800.0,65.654,65.6713,65.628,65.6627,1800.0
2011-07-29 11:40:00,75.86,75.93,75.86,75.88,1500.0,65.6453,65.7059,65.6453,65.6627,1500.0
2011-07-29 11:45:00,75.93,75.93,75.78,75.83,2200.0,65.7059,65.7059,65.5761,65.6194,2200.0
2011-07-29 11:50:00,75.85,75.95,75.85,75.92,2400.0,65.6367,65.7232,65.6367,65.6973,2400.0
2011-07-29 11:55:00,75.92,75.92,75.86,75.86,800.0,65.6973,65.6973,65.6453,65.6453,800.0
2011-07-29 12:00:00,75.9,75.9,75.72,75.75,2000.0,65.68,65.68,65.5242,65.5502,2000.0
2011-07-29 12:05:00,75.71,75.71,75.59,75.65,2500.0,65.5155,65.5155,65.4117,65.4636,2500.0
2011-07-29 12:10:00,75.69,75.71,75.62,75.62,1300.0,65.4982,65.5155,65.4377,65.4377,1300.0
2011-07-29 12:15:00,75.56,75.7,75.56,75.67,1600.0,65.3857,65.5069,65.3857,65.4809,1600.0
2011-07-29 12:20:00,75.66,75.72,75.64,75.72,3300.0,65.4723,65.5242,65.455,65.5242,3300.0
2011-07-29 12:25:00,75.73,75.8,75.73,75.76,3500.0,65.5329,65.5934,65.5329,65.5588,3500.0
2011-07-29 12:30:00,75.74,75.74,75.6,75.61,2600.0,65.5415,65.5415,65.4204,65.429,2600.0
2011-07-29 12:35:00,75.61,75.85,75.61,75.85,2900.0,65.429,65.6367,65.429,65.6367,2900.0
2011-07-29 12:40:00,75.86,75.88,75.83,75.86,4700.0,65.6453,65.6627,65.6194,65.6453,4700.0
2011-07-29 12:45:00,75.84,75.86,75.76,75.78,3600.0,65.628,65.6453,65.5588,65.5761,3600.0
2011-07-29 12:50:00,75.77,75.8,75.72,75.72,1900.0,65.5675,65.5934,65.5242,65.5242,1900.0
2011-07-29 12:55:00,75.71,75.78,75.67,75.67,2400.0,65.5155,65.5761,65.4809,65.4809,2400.0
2011-07-29 13:00:00,75.69,75.73,75.66,75.66,2300.0,65.4982,65.5329,65.4723,65.4723,2300.0
2011-07-29 13:05:00,75.66,75.79,75.65,75.79,1700.0,65.4723,65.5848,65.4636,65.5848,1700.0
2011-07-29 13:10:00,75.79,75.79,75.73,75.78,1800.0,65.5848,65.5848,65.5329,65.5761,1800.0
2011-07-29 13:15:00,75.78,75.8,75.77,75.78,2600.0,65.5761,65.5934,65.5675,65.5761,2600.0
2011-07-29 13:20:00,75.8,75.83,75.8,75.83,5300.0,65.5934,65.6194,65.5934,65.6194,5300.0
2011-07-29 13:25:00,75.85,75.85,75.79,75.8,1100.0,65.6367,65.6367,65.5848,65.5934,1100.0
2011-07-29 13:30:00,75.79,75.8,75.73,75.79,5000.0,65.5848,65.5934,65.5329,65.5848,5000.0
2011-07-29 13:35:00,75.83,75.83,75.81,75.83,4800.0,65.6194,65.6194,65.6021,65.6194,4800.0
2011-07-29 13:40:00,75.83,75.83,75.77,75.83,3200.0,65.6194,65.6194,65.5675,65.6194,3200.0
2011-07-29 13:45:00,75.83,75.85,75.81,75.85,7900.0,65.6194,65.6367,65.6021,65.6367,7900.0
2011-07-29 13:50:00,75.85,75.85,75.8,75.82,5100.0,65.6367,65.6367,65.5934,65.6107,5100.0
2011-07-29 13:55:00,75.82,75.84,75.81,75.81,2900.0,65.6107,65.628,65.6021,65.6021,2900.0
2011-07-29 14:00:00,75.82,75.84,75.78,75.83,6600.0,65.6107,65.628,65.5761,65.6194,6600.0
2011-07-29 14:05:00,75.83,75.84,75.8,75.84,6700.0,65.6194,65.628,65.5934,65.628,6700.0
2011-07-29 14:10:00,75.84,75.84,75.81,75.84,3700.0,65.628,65.628,65.6021,65.628,3700.0
2011-07-29 14:15:00,75.82,75.84,75.81,75.81,4100.0,65.6107,65.628,65.6021,65.6021,4100.0
2011-07-29 14:20:00,75.79,75.83,75.77,75.77,2600.0,65.5848,65.6194,65.5675,65.5675,2600.0
2011-07-29 14:25:00,75.74,75.78,75.7,75.71,3200.0,65.5415,65.5761,65.5069,65.5155,3200.0
2011-07-29 14:30:00,75.7,75.74,75.67,75.7,4800.0,65.5069,65.5415,65.4809,65.5069,4800.0
2011-07-29 14:35:00,75.71,75.83,75.67,75.83,6000.0,65.5155,65.6194,65.4809,65.6194,6000.0
2011-07-29 14:40:00,75.83,75.85,75.75,75.75,4400.0,65.6194,65.6367,65.5502,65.5502,4400.0
2011-07-29 14:45:00,75.72,75.77,75.72,75.76,2500.0,65.5242,65.5675,65.5242,65.5588,2500.0
2011-07-29 14:50:00,75.76,75.79,75.75,75.78,3600.0,65.5588,65.5848,65.5502,65.5761,3600.0
2011-07-29 14:55:00,75.8,75.82,75.71,75.75,5200.0,65.5934,65.6107,65.5155,65.5502,5200.0
2011-07-29 15:00:00,75.74,75.78,75.7,75.77,6100.0,65.5415,65.5761,65.5069,65.5675,6100.0
2011-07-29 15:05:00,75.77,75.83,75.77,75.83,7800.0,65.5675,65.6194,65.5675,65.6194,7800.0
2011-07-29 15:10:00,75.83,75.83,75.79,75.81,11900.0,65.6194,65.6194,65.5848,65.6021,11900.0
2011-07-29 15:15:00,75.81,75.86,75.8,75.85,14000.0,65.6021,65.6453,65.5934,65.6367,14000.0
2011-07-29 15:20:00,75.85,75.85,75.79,75.81,8700.0,65.6367,65.6367,65.5848,65.6021,8700.0
2011-07-29 15:25:00,75.79,75.86,75.79,75.83,9200.0,65.5848,65.6453,65.5848,65.6194,9200.0
2011-07-29 15:30:00,75.83,75.83,75.71,75.76,13500.0,65.6194,65.6194,65.5155,65.5588,13500.0
2011-07-29 15:35:00,75.77,75.84,75.74,75.84,8200.0,65.5675,65.628,65.5415,65.628,8200.0
2011-07-29 15:40:00,75.85,75.85,75.74,75.81,14700.0,65.6367,65.6367,65.5415,65.6021,14700.0
2011-07-29 15:45:00,75.78,75.81,75.59,75.59,12100.0,65.5761,65.6021,65.4117,65.4117,12100.0
2011-07-29 15:50:00,75.56,75.68,75.54,75.66,13200.0,65.3857,65.4896,65.3684,65.4723,13200.0
2011-07-29 15:55:00,75.69,75.8,75.62,75.64,23700.0,65.4982,65.5934,65.4377,65.455,23700.0
2011-08-01 09:30:00,76.44,76.64,76.24,76.4,6500.0,66.1473,66.3203,65.9742,66.1126,6500.0
2011-08-01 09:35:00,76.34,76.34,76.02,76.16,1600.0,66.0607,66.0607,65.7838,65.905,1600.0
2011-08-01 09:40:00,76.02,76.14,75.56,75.56,3000.0,65.7838,65.8876,65.3857,65.3857,3000.0
2011-08-01 09:45:00,75.63,75.64,75.45,75.45,1800.0,65.4463,65.455,65.2906,65.2906,1800.0
2011-08-01 09:50:00,75.36,75.42,75.32,75.4,3800.0,65.2127,65.2646,65.1781,65.2473,3800.0
2011-08-01 09:55:00,75.37,75.4,75.33,75.33,2000.0,65.2213,65.2473,65.1867,65.1867,2000.0
2011-08-01 10:00:00,75.28,75.3,74.66,74.74,12100.0,65.1434,65.1608,64.6069,64.6762,12100.0
2011-08-01 10:05:00,74.73,75.03,74.73,74.95,3700.0,64.6675,64.9271,64.6675,64.8579,3700.0
2011-08-01 10:10:00,74.92,75.05,74.77,75.03,5300.0,64.8319,64.9444,64.7021,64.9271,5300.0
2011-08-01 10:15:00,74.99,75.07,74.99,75.07,700.0,64.8925,64.9617,64.8925,64.9617,700.0
2011-08-01 10:20:00,75.12,75.15,75.07,75.11,2600.0,65.005,65.031,64.9617,64.9963,2600.0
2011-08-01 10:25:00,75.1,75.14,74.97,74.97,2000.0,64.9877,65.0223,64.8752,64.8752,2000.0
2011-08-01 10:30:00,74.94,75.03,74.9,74.9,3500.0,64.8492,64.9271,64.8146,64.8146,3500.0
2011-08-01 10:35:00,74.92,75.04,74.92,75.04,2900.0,64.8319,64.9358,64.8319,64.9358,2900.0
2011-08-01 10:40:00,75.04,75.06,74.98,75.05,1800.0,64.9358,64.9531,64.8838,64.9444,1800.0
2011-08-01 10:45:00,75.09,75.14,74.96,75.02,2400.0,64.979,65.0223,64.8665,64.9185,2400.0
2011-08-01 10:50:00,75.05,75.15,75.02,75.02,4900.0,64.9444,65.031,64.9185,64.9185,4900.0
2011-08-01 10:55:00,74.97,75.06,74.73,74.73,5600.0,64.8752,64.9531,64.6675,64.6675,5600.0
2011-08-01 11:00:00,74.76,74.79,74.43,74.43,5500.0,64.6935,64.7194,64.4079,64.4079,5500.0
2011-08-01 11:05:00,74.49,74.65,74.31,74.61,5800.0,64.4598,64.5983,64.3041,64.5637,5800.0
2011-08-01 11:10:00,74.63,74.66,74.48,74.54,4400.0,64.581,64.6069,64.4512,64.5031,4400.0
2011-08-01 11:15:00,74.59,74.59,74.39,74.42,5500.0,64.5464,64.5464,64.3733,64.3992,5500.0
2011-08-01 11:20:00,74.41,74.54,74.39,74.51,3200.0,64.3906,64.5031,64.3733,64.4771,3200.0
2011-08-01 11:25:00,74.46,74.46,74.33,74.33,4300.0,64.4339,64.4339,64.3214,64.3214,4300.0
2011-08-01 11:30:00,74.37,74.38,74.17,74.19,5800.0,64.356,64.3646,64.1829,64.2002,5800.0
2011-08-01 11:35:00,74.21,74.23,74.0,74.15,8000.0,64.2175,64.2348,64.0358,64.1656,8000.0
2011-08-01 11:40:00,74.15,74.15,74.01,74.05,7000.0,64.1656,64.1656,64.0445,64.0791,7000.0
2011-08-01 11:45:00,74.06,74.18,74.04,74.12,4700.0,64.0877,64.1916,64.0704,64.1396,4700.0
2011-08-01 11:50:00,74.16,74.16,74.02,74.08,2600.0,64.1743,64.1743,64.0531,64.105,2600.0
2011-08-01 11:55:00,74.08,74.08,73.94,73.96,3700.0,64.105,64.105,63.9839,64.0012,3700.0
2011-08-01 12:00:00,74.01,74.11,73.99,74.11,3500.0,64.0445,64.131,64.0271,64.131,3500.0
2011-08-01 12:05:00,74.13,74.2,74.08,74.2,7700.0,64.1483,64.2089,64.105,64.2089,7700.0
2011-08-01 12:10:00,74.26,74.28,74.13,74.13,2100.0,64.2608,64.2781,64.1483,64.1483,2100.0
2011-08-01 12:15:00,74.17,74.25,74.13,74.18,10400.0,64.1829,64.2521,64.1483,64.1916,10400.0
2011-08-01 12:20:00,74.21,74.23,74.15,74.22,5400.0,64.2175,64.2348,64.1656,64.2262,5400.0
2011-08-01 12:25:00,74.16,74.24,74.15,74.23,3500.0,64.1743,64.2435,64.1656,64.2348,3500.0
2011-08-01 12:30:00,74.22,74.24,74.18,74.2,5100.0,64.2262,64.2435,64.1916,64.2089,5100.0
2011-08-01 12:35:00,74.19,74.2,74.17,74.19,4200.0,64.2002,64.2089,64.1829,64.2002,4200.0
2011-08-01 12:40:00,74.19,74.2,74.15,74.17,5200.0,64.2002,64.2089,64.1656,64.1829,5200.0
2011-08-01 12:45:00,74.16,74.17,74.13,74.16,6100.0,64.1743,64.1829,64.1483,64.1743,6100.0
2011-08-01 12:50:00,74.17,74.22,74.17,74.2,3800.0,64.1829,64.2262,64.1829,64.2089,3800.0
2011-08-01 12:55:00,74.18,74.19,74.06,74.06,3900.0,64.1916,64.2002,64.0877,64.0877,3900.0
2011-08-01 13:00:00,74.14,74.14,74.05,74.08,2800.0,64.1569,64.1569,64.0791,64.105,2800.0
2011-08-01 13:05:00,74.02,74.11,73.96,74.11,5800.0,64.0531,64.131,64.0012,64.131,5800.0
2011-08-01 13:10:00,74.08,74.11,74.04,74.1,2100.0,64.105,64.131,64.0704,64.1223,2100.0
2011-08-01 13:15:00,74.11,74.22,74.11,74.21,2700.0,64.131,64.2262,64.131,64.2175,2700.0
2011-08-01 13:20:00,74.21,74.29,74.21,74.24,3400.0,64.2175,64.2868,64.2175,64.2435,3400.0
2011-08-01 13:25:00,74.26,74.36,74.18,74.25,4600.0,64.2608,64.3473,64.1916,64.2521,4600.0
2011-08-01 13:30:00,74.26,74.34,74.26,74.29,2600.0,64.2608,64.33,64.2608,64.2868,2600.0
2011-08-01 13:35:00,74.28,74.31,74.26,74.31,2800.0,64.2781,64.3041,64.2608,64.3041,2800.0
2011-08-01 13:40:00,74.31,74.33,74.26,74.26,1700.0,64.3041,64.3214,64.2608,64.2608,1700.0
2011-08-01 13:45:00,74.32,74.33,74.24,74.24,2200.0,64.3127,64.3214,64.2435,64.2435,2200.0
2011-08-01 13:50:00,74.23,74.29,74.18,74.21,10000.0,64.2348,64.2868,64.1916,64.2175,10000.0
2011-08-01 13:55:00,74.2,74.21,74.05,74.16,16300.0,64.2089,64.2175,64.0791,64.1743,16300.0
2011-08-01 14:00:00,74.16,74.19,74.11,74.12,4600.0,64.1743,64.2002,64.131,64.1396,4600.0
2011-08-01 14:05:00,74.1,74.1,74.01,74.03,4700.0,64.1223,64.1223,64.0445,64.0618,4700.0
2011-08-01 14:10:00,74.06,74.14,74.02,74.1,7100.0,64.0877,64.1569,64.0531,64.1223,7100.0
2011-08-01 14:15:00,74.08,74.12,74.02,74.1,4600.0,64.105,64.1396,64.0531,64.1223,4600.0
2011-08-01 14:20:00,74.07,74.11,74.03,74.09,3300.0,64.0964,64.131,64.0618,64.1137,3300.0
2011-08-01 14:25:00,74.14,74.15,74.09,74.14,3300.0,64.1569,64.1656,64.1137,64.1569,3300.0
2011-08-01 14:30:00,74.16,74.26,74.12,74.23,4100.0,64.1743,64.2608,64.1396,64.2348,4100.0
2011-08-01 14:35:00,74.22,74.28,74.19,74.27,2100.0,64.2262,64.2781,64.2002,64.2694,2100.0
2011-08-01 14:40:00,74.27,74.34,74.21,74.21,4300.0,64.2694,64.33,64.2175,64.2175,4300.0
2011-08-01 14:45:00,74.23,74.35,74.23,74.33,2700.0,64.2348,64.3387,64.2348,64.3214,2700.0
2011-08-01 14:50:00,74.27,74.34,74.26,74.33,2400.0,64.2694,64.33,64.2608,64.3214,2400.0
2011-08-01 14:55:00,74.33,74.42,74.32,74.35,3800.0,64.3214,64.3992,64.3127,64.3387,3800.0
2011-08-01 15:00:00,74.35,74.55,74.34,74.53,6500.0,64.3387,64.5117,64.33,64.4944,6500.0
2011-08-01 15:05:00,74.53,74.53,74.44,74.44,4600.0,64.4944,64.4944,64.4166,64.4166,4600.0
2011-08-01 15:10:00,74.47,74.52,74.32,74.5,11000.0,64.4425,64.4858,64.3127,64.4685,11000.0
2011-08-01 15:15:00,74.5,74.51,74.36,74.42,5900.0,64.4685,64.4771,64.3473,64.3992,5900.0
2011-08-01 15:20:00,74.39,74.59,74.39,74.53,8500.0,64.3733,64.5464,64.3733,64.4944,8500.0
2011-08-01 15:25:00,74.53,74.53,74.47,74.51,13500.0,64.4944,64.4944,64.4425,64.4771,13500.0
2011-08-01 15:30:00,74.51,74.51,74.35,74.4,11800.0,64.4771,64.4771,64.3387,64.3819,11800.0
2011-08-01 15:35:00,74.4,74.53,74.3,74.53,17400.0,64.3819,64.4944,64.2954,64.4944,17400.0
2011-08-01 15:40:00,74.54,74.57,74.47,74.56,8300.0,64.5031,64.529,64.4425,64.5204,8300.0
2011-08-01 15:45:00,74.53,74.56,74.35,74.36,17500.0,64.4944,64.5204,64.3387,64.3473,17500.0
2011-08-01 15:50:00,74.35,74.43,74.16,74.27,17000.0,64.3387,64.4079,64.1743,64.2694,17000.0
2011-08-01 15:55:00,74.28,74.39,74.22,74.32,25500.0,64.2781,64.3733,64.2262,64.3127,25500.0
2011-08-02 09:30:00,73.36,73.37,70.65,71.98,57200.0,63.482,63.4906,61.1369,62.2878,57200.0
2011-08-02 09:35:00,72.15,72.3,71.58,72.01,48100.0,62.4349,62.5647,61.9417,62.3138,48100.0
2011-08-02 09:40:00,71.91,72.55,71.91,72.48,27200.0,62.2272,62.781,62.2272,62.7205,27200.0
2011-08-02 09:45:00,72.45,72.46,72.05,72.25,4400.0,62.6945,62.7032,62.3484,62.5214,4400.0
2011-08-02 09:50:00,72.34,72.64,72.08,72.08,10200.0,62.5993,62.8589,62.3743,62.3743,10200.0
2011-08-02 09:55:00,72.08,72.33,72.0,72.04,21600.0,62.3743,62.5907,62.3051,62.3397,21600.0
2011-08-02 10:00:00,72.02,72.17,71.98,72.08,17800.0,62.3224,62.4522,62.2878,62.3743,17800.0
2011-08-02 10:05:00,72.13,72.23,71.52,71.92,18000.0,62.4176,62.5041,61.8897,62.2359,18000.0
2011-08-02 10:10:00,71.92,71.95,71.62,71.86,11600.0,62.2359,62.2618,61.9763,62.184,11600.0
2011-08-02 10:15:00,71.86,71.91,71.45,71.56,16800.0,62.184,62.2272,61.8292,61.9243,16800.0
2011-08-02 10:20:00,71.59,71.59,71.39,71.48,16400.0,61.9503,61.9503,61.7772,61.8551,16400.0
2011-08-02 10:25:00,71.45,71.68,71.4,71.68,13200.0,61.8292,62.0282,61.7859,62.0282,13200.0
2011-08-02 10:30:00,71.65,71.65,71.47,71.54,25600.0,62.0022,62.0022,61.8465,61.907,25600.0
2011-08-02 10:35:00,71.53,71.58,71.35,71.37,13800.0,61.8984,61.9417,61.7426,61.7599,13800.0
2011-08-02 10:40:00,71.35,71.39,70.82,70.87,53900.0,61.7426,61.7772,61.284,61.3273,53900.0
2011-08-02 10:45:00,70.89,70.89,70.4,70.54,20800.0,61.3446,61.3446,60.9205,61.0417,20800.0
2011-08-02 10:50:00,70.54,70.95,70.54,70.75,24900.0,61.0417,61.3965,61.0417,61.2234,24900.0
2011-08-02 10:55:00,70.8,71.13,70.75,70.78,33500.0,61.2667,61.5523,61.2234,61.2494,33500.0
2011-08-02 11:00:00,70.79,71.23,70.79,71.09,11600.0,61.258,61.6388,61.258,61.5176,11600.0
2011-08-02 11:05:00,71.11,71.27,71.06,71.07,13200.0,61.5349,61.6734,61.4917,61.5003,13200.0
2011-08-02 11:10:00,71.06,71.11,70.97,71.05,17300.0,61.4917,61.5349,61.4138,61.483,17300.0
2011-08-02 11:15:00,71.01,71.11,71.0,71.0,24200.0,61.4484,61.5349,61.4398,61.4398,24200.0
2011-08-02 11:20:00,71.0,71.19,71.0,71.19,14600.0,61.4398,61.6042,61.4398,61.6042,14600.0
2011-08-02 11:25:00,71.22,71.38,71.06,71.1,7800.0,61.6301,61.7686,61.4917,61.5263,7800.0
2011-08-02 11:30:00,71.05,71.11,70.98,71.03,39400.0,61.483,61.5349,61.4224,61.4657,39400.0
2011-08-02 11:35:00,70.97,71.02,70.97,71.02,17000.0,61.4138,61.4571,61.4138,61.4571,17000.0
2011-08-02 11:40:00,71.03,71.05,70.94,71.0,27500.0,61.4657,61.483,61.3878,61.4398,27500.0
2011-08-02 11:45:00,70.98,71.0,70.7,70.76,11300.0,61.4224,61.4398,61.1802,61.2321,11300.0
2011-08-02 11:50:00,70.79,70.93,70.79,70.87,9200.0,61.258,61.3792,61.258,61.3273,9200.0
2011-08-02 11:55:00,70.81,70.81,70.74,70.81,9100.0,61.2753,61.2753,61.2148,61.2753,9100.0
2011-08-02 12:00:00,70.8,70.84,70.75,70.84,8900.0,61.2667,61.3013,61.2234,61.3013,8900.0
2011-08-02 12:05:00,70.81,70.9,70.8,70.85,8000.0,61.2753,61.3532,61.2667,61.31,8000.0
2011-08-02 12:10:00,70.85,70.89,70.85,70.86,6900.0,61.31,61.3446,61.31,61.3186,6900.0
2011-08-02 12:15:00,70.89,70.93,70.85,70.86,6000.0,61.3446,61.3792,61.31,61.3186,6000.0
2011-08-02 12:20:00,70.85,71.03,70.85,70.88,14600.0,61.31,61.4657,61.31,61.3359,14600.0
2011-08-02 12:25:00,70.87,70.87,70.8,70.85,10900.0,61.3273,61.3273,61.2667,61.31,10900.0
2011-08-02 12:30:00,70.86,70.89,70.8,70.87,8300.0,61.3186,61.3446,61.2667,61.3273,8300.0
2011-08-02 12:35:00,70.85,70.92,70.8,70.9,10500.0,61.31,61.3705,61.2667,61.3532,10500.0
2011-08-02 12:40:00,70.91,70.91,70.85,70.85,5200.0,61.3619,61.3619,61.31,61.31,5200.0
2011-08-02 12:45:00,70.81,70.85,70.63,70.65,46900.0,61.2753,61.31,61.1196,61.1369,46900.0
2011-08-02 12:50:00,70.65,70.65,70.6,70.6,6800.0,61.1369,61.1369,61.0936,61.0936,6800.0
2011-08-02 12:55:00,70.6,70.67,70.6,70.63,9200.0,61.0936,61.1542,61.0936,61.1196,9200.0
2011-08-02 13:00:00,70.6,70.92,70.59,70.92,16400.0,61.0936,61.3705,61.085,61.3705,16400.0
2011-08-02 13:05:00,70.9,71.32,70.89,71.24,10700.0,61.3532,61.7167,61.3446,61.6474,10700.0
2011-08-02 13:10:00,71.28,71.28,71.07,71.12,3500.0,61.6821,61.6821,61.5003,61.5436,3500.0
2011-08-02 13:15:00,71.11,71.36,71.11,71.35,7100.0,61.5349,61.7513,61.5349,61.7426,7100.0
2011-08-02 13:20:00,71.31,71.61,71.31,71.57,13200.0,61.708,61.9676,61.708,61.933,13200.0
2011-08-02 13:25:00,71.52,71.54,71.31,71.47,8900.0,61.8897,61.907,61.708,61.8465,8900.0
2011-08-02 13:30:00,71.47,71.57,71.44,71.56,9800.0,61.8465,61.933,61.8205,61.9243,9800.0
2011-08-02 13:35:00,71.52,71.56,71.38,71.42,7600.0,61.8897,61.9243,61.7686,61.8032,7600.0
2011-08-02 13:40:00,71.44,71.55,71.42,71.47,9600.0,61.8205,61.9157,61.8032,61.8465,9600.0
2011-08-02 13:45:00,71.51,71.53,71.36,71.37,6300.0,61.8811,61.8984,61.7513,61.7599,6300.0
2011-08-02 13:50:00,71.37,71.37,71.19,71.25,9200.0,61.7599,61.7599,61.6042,61.6561,9200.0
2011-08-02 13:55:00,71.21,71.27,70.92,70.97,10500.0,61.6215,61.6734,61.3705,61.4138,10500.0
2011-08-02 14:00:00,71.03,71.17,70.99,71.13,9500.0,61.4657,61.5869,61.4311,61.5523,9500.0
2011-08-02 14:05:00,71.12,71.23,70.96,71.08,9000.0,61.5436,61.6388,61.4051,61.509,9000.0
2011-08-02 14:10:00,71.07,71.24,71.07,71.21,7100.0,61.5003,61.6474,61.5003,61.6215,7100.0
2011-08-02 14:15:00,71.25,71.4,71.22,71.4,4600.0,61.6561,61.7859,61.6301,61.7859,4600.0
2011-08-02 14:20:00,71.4,71.53,71.37,71.53,5300.0,61.7859,61.8984,61.7599,61.8984,5300.0
2011-08-02 14:25:00,71.53,71.59,71.44,71.5,6500.0,61.8984,61.9503,61.8205,61.8724,6500.0
2011-08-02 14:30:00,71.45,71.45,71.15,71.27,13700.0,61.8292,61.8292,61.5696,61.6734,13700.0
2011-08-02 14:35:00,71.2,71.27,71.15,71.15,5700.0,61.6128,61.6734,61.5696,61.5696,5700.0
2011-08-02 14:40:00,71.14,71.18,70.89,70.94,8300.0,61.5609,61.5955,61.3446,61.3878,8300.0
2011-08-02 14:45:00,70.87,70.95,70.8,70.82,10100.0,61.3273,61.3965,61.2667,61.284,10100.0
2011-08-02 14:50:00,70.8,70.97,70.8,70.97,10200.0,61.2667,61.4138,61.2667,61.4138,10200.0
2011-08-02 14:55:00,70.97,70.98,70.86,70.94,9400.0,61.4138,61.4224,61.3186,61.3878,9400.0
2011-08-02 15:00:00,70.94,70.96,70.82,70.84,4400.0,61.3878,61.4051,61.284,61.3013,4400.0
2011-08-02 15:05:00,70.84,70.86,70.63,70.7,24900.0,61.3013,61.3186,61.1196,61.1802,24900.0
2011-08-02 15:10:00,70.71,70.75,70.5,70.5,19000.0,61.1888,61.2234,61.0071,61.0071,19000.0
2011-08-02 15:15:00,70.5,70.59,70.47,70.55,20500.0,61.0071,61.085,60.9811,61.0503,20500.0
2011-08-02 15:20:00,70.54,70.54,70.24,70.24,15500.0,61.0417,61.0417,60.7821,60.7821,15500.0
2011-08-02 15:25:00,70.28,70.29,70.09,70.14,23500.0,60.8167,60.8254,60.6523,60.6956,23500.0
2011-08-02 15:30:00,70.14,70.2,70.04,70.1,21100.0,60.6956,60.7475,60.609,60.6609,21100.0
2011-08-02 15:35:00,70.1,70.18,70.03,70.15,26900.0,60.6609,60.7302,60.6004,60.7042,26900.0
2011-08-02 15:40:00,70.15,70.27,70.03,70.16,43200.0,60.7042,60.8081,60.6004,60.7129,43200.0
2011-08-02 15:45:00,70.16,70.18,70.0,70.0,25900.0,60.7129,60.7302,60.5744,60.5744,25900.0
2011-08-02 15:50:00,69.98,70.06,69.87,70.01,33100.0,60.5571,60.6263,60.4619,60.5831,33100.0
2011-08-02 15:55:00,70.0,70.1,69.9,69.98,57400.0,60.5744,60.6609,60.4879,60.5571,57400.0
2011-08-03 09:30:00,70.9,72.19,70.34,71.15,41000.0,61.3532,62.4695,60.8686,61.5696,41000.0
2011-08-03 09:35:00,71.1,71.23,70.7,70.86,12100.0,61.5263,61.6388,61.1802,61.3186,12100.0
2011-08-03 09:40:00,70.83,70.83,70.28,70.51,88600.0,61.2926,61.2926,60.8167,61.0157,88600.0
2011-08-03 09:45:00,70.51,70.81,70.32,70.42,16000.0,61.0157,61.2753,60.8513,60.9379,16000.0
2011-08-03 09:50:00,70.42,70.47,70.32,70.4,8800.0,60.9379,60.9811,60.8513,60.9205,8800.0
2011-08-03 09:55:00,70.42,70.86,70.41,70.86,8700.0,60.9379,61.3186,60.9292,61.3186,8700.0
2011-08-03 10:00:00,70.76,70.91,70.66,70.87,40300.0,61.2321,61.3619,61.1455,61.3273,40300.0
2011-08-03 10:05:00,70.84,70.85,69.99,70.39,64600.0,61.3013,61.31,60.5658,60.9119,64600.0
2011-08-03 10:10:00,70.4,70.45,70.05,70.07,12800.0,60.9205,60.9638,60.6177,60.635,12800.0
2011-08-03 10:15:00,70.05,70.12,70.03,70.09,27800.0,60.6177,60.6782,60.6004,60.6523,27800.0
2011-08-03 10:20:00,70.09,70.14,69.64,69.67,45300.0,60.6523,60.6956,60.2629,60.2888,45300.0
2011-08-03 10:25:00,69.7,70.02,69.6,69.8,18400.0,60.3148,60.5917,60.2283,60.4013,18400.0
2011-08-03 10:30:00,69.81,69.93,69.51,69.53,28400.0,60.41,60.5138,60.1504,60.1677,28400.0
2011-08-03 10:35:00,69.53,69.58,69.06,69.41,16400.0,60.1677,60.211,59.761,60.0639,16400.0
2011-08-03 10:40:00,69.4,69.87,69.29,69.8,42800.0,60.0552,60.4619,59.96,60.4013,42800.0
2011-08-03 10:45:00,69.8,69.94,69.67,69.87,12300.0,60.4013,60.5225,60.2888,60.4619,12300.0
2011-08-03 10:50:00,69.86,70.12,69.68,70.1,17700.0,60.4533,60.6782,60.2975,60.6609,17700.0
2011-08-03 10:55:00,70.07,70.12,69.98,70.1,40600.0,60.635,60.6782,60.5571,60.6609,40600.0
2011-08-03 11:00:00,70.09,70.12,70.01,70.05,19700.0,60.6523,60.6782,60.5831,60.6177,19700.0
2011-08-03 11:05:00,70.05,70.1,69.87,69.96,18700.0,60.6177,60.6609,60.4619,60.5398,18700.0
2011-08-03 11:10:00,69.98,70.12,69.92,70.07,20400.0,60.5571,60.6782,60.5052,60.635,20400.0
2011-08-03 11:15:00,70.07,70.26,70.03,70.18,34200.0,60.635,60.7994,60.6004,60.7302,34200.0
2011-08-03 11:20:00,70.18,70.21,70.03,70.16,27900.0,60.7302,60.7561,60.6004,60.7129,27900.0
2011-08-03 11:25:00,70.11,70.16,70.02,70.06,28200.0,60.6696,60.7129,60.5917,60.6263,28200.0
2011-08-03 11:30:00,70.1,70.18,69.92,70.15,38600.0,60.6609,60.7302,60.5052,60.7042,38600.0
2011-08-03 11:35:00,70.15,70.37,70.15,70.32,14800.0,60.7042,60.8946,60.7042,60.8513,14800.0
2011-08-03 11:40:00,70.3,70.3,70.07,70.08,15000.0,60.834,60.834,60.635,60.6436,15000.0
2011-08-03 11:45:00,70.1,70.1,69.96,70.0,5100.0,60.6609,60.6609,60.5398,60.5744,5100.0
2011-08-03 11:50:00,70.05,70.12,69.93,70.1,12200.0,60.6177,60.6782,60.5138,60.6609,12200.0
2011-08-03 11:55:00,70.1,70.14,70.08,70.14,39700.0,60.6609,60.6956,60.6436,60.6956,39700.0
2011-08-03 12:00:00,70.12,70.14,69.8,69.92,13900.0,60.6782,60.6956,60.4013,60.5052,13900.0
2011-08-03 12:05:00,69.92,70.05,69.86,70.02,6900.0,60.5052,60.6177,60.4533,60.5917,6900.0
2011-08-03 12:10:00,70.02,70.06,69.95,70.01,4200.0,60.5917,60.6263,60.5311,60.5831,4200.0
2011-08-03 12:15:00,70.02,70.04,69.73,69.76,10700.0,60.5917,60.609,60.3408,60.3667,10700.0
2011-08-03 12:20:00,69.76,69.89,69.75,69.87,7900.0,60.3667,60.4792,60.3581,60.4619,7900.0
2011-08-03 12:25:00,69.89,70.04,69.89,70.04,9400.0,60.4792,60.609,60.4792,60.609,9400.0
2011-08-03 12:30:00,70.04,70.14,69.86,70.1,15000.0,60.609,60.6956,60.4533,60.6609,15000.0
2011-08-03 12:35:00,70.09,70.15,70.04,70.12,11500.0,60.6523,60.7042,60.609,60.6782,11500.0
2011-08-03 12:40:00,70.13,70.15,70.05,70.11,9900.0,60.6869,60.7042,60.6177,60.6696,9900.0
2011-08-03 12:45:00,70.14,70.17,70.1,70.17,17400.0,60.6956,60.7215,60.6609,60.7215,17400.0
2011-08-03 12:50:00,70.21,70.22,70.18,70.18,15200.0,60.7561,60.7648,60.7302,60.7302,15200.0
2011-08-03 12:55:00,70.21,70.3,69.65,70.24,45800.0,60.7561,60.834,60.2715,60.7821,45800.0
2011-08-03 13:00:00,70.2,70.25,69.98,70.17,45200.0,60.7475,60.7907,60.5571,60.7215,45200.0
2011-08-03 13:05:00,70.18,70.25,69.98,70.25,30200.0,60.7302,60.7907,60.5571,60.7907,30200.0
2011-08-03 13:10:00,70.22,70.32,70.22,70.28,13400.0,60.7648,60.8513,60.7648,60.8167,13400.0
2011-08-03 13:15:00,70.28,70.43,70.26,70.36,9400.0,60.8167,60.9465,60.7994,60.8859,9400.0
2011-08-03 13:20:00,70.37,70.38,70.2,70.32,16200.0,60.8946,60.9032,60.7475,60.8513,16200.0
2011-08-03 13:25:00,70.31,70.33,70.21,70.33,7300.0,60.8427,60.86,60.7561,60.86,7300.0
2011-08-03 13:30:00,70.33,70.33,70.21,70.29,27100.0,60.86,60.86,60.7561,60.8254,27100.0
2011-08-03 13:35:00,70.31,70.35,70.0,70.29,72000.0,60.8427,60.8773,60.5744,60.8254,72000.0
2011-08-03 13:40:00,70.35,70.5,70.26,70.42,16100.0,60.8773,61.0071,60.7994,60.9379,16100.0
2011-08-03 13:45:00,70.42,70.92,70.42,70.58,21000.0,60.9379,61.3705,60.9379,61.0763,21000.0
2011-08-03 13:50:00,70.58,70.67,70.03,70.18,168900.0,61.0763,61.1542,60.6004,60.7302,168900.0
2011-08-03 13:55:00,70.18,70.26,69.95,70.07,28400.0,60.7302,60.7994,60.5311,60.635,28400.0
2011-08-03 14:00:00,70.12,70.32,70.07,70.26,13100.0,60.6782,60.8513,60.635,60.7994,13100.0
2011-08-03 14:05:00,70.31,70.32,70.17,70.18,17600.0,60.8427,60.8513,60.7215,60.7302,17600.0
2011-08-03 14:10:00,70.24,70.34,70.24,70.34,13500.0,60.7821,60.8686,60.7821,60.8686,13500.0
2011-08-03 14:15:00,70.3,70.34,70.13,70.16,12300.0,60.834,60.8686,60.6869,60.7129,12300.0
2011-08-03 14:20:00,70.14,70.34,70.06,70.25,32400.0,60.6956,60.8686,60.6263,60.7907,32400.0
2011-08-03 14:25:00,70.19,70.29,70.08,70.08,24100.0,60.7388,60.8254,60.6436,60.6436,24100.0
2011-08-03 14:30:00,70.13,70.25,70.11,70.18,10200.0,60.6869,60.7907,60.6696,60.7302,10200.0
2011-08-03 14:35:00,70.2,70.25,70.11,70.25,12100.0,60.7475,60.7907,60.6696,60.7907,12100.0
2011-08-03 14:40:00,70.26,70.4,70.2,70.31,13700.0,60.7994,60.9205,60.7475,60.8427,13700.0
2011-08-03 14:45:00,70.29,70.43,70.18,70.43,9800.0,60.8254,60.9465,60.7302,60.9465,9800.0
2011-08-03 14:50:00,70.39,70.42,70.23,70.25,9200.0,60.9119,60.9379,60.7734,60.7907,9200.0
2011-08-03 14:55:00,70.24,70.37,70.18,70.29,14500.0,60.7821,60.8946,60.7302,60.8254,14500.0
2011-08-03 15:00:00,70.32,70.44,70.04,70.2,62800.0,60.8513,60.9552,60.609,60.7475,62800.0
2011-08-03 15:05:00,70.19,70.2,70.0,70.03,11300.0,60.7388,60.7475,60.5744,60.6004,11300.0
2011-08-03 15:10:00,70.03,70.23,70.0,70.14,26000.0,60.6004,60.7734,60.5744,60.6956,26000.0
2011-08-03 15:15:00,70.15,70.37,70.15,70.35,15100.0,60.7042,60.8946,60.7042,60.8773,15100.0
2011-08-03 15:20:00,70.39,70.71,70.37,70.63,34600.0,60.9119,61.1888,60.8946,61.1196,34600.0
2011-08-03 15:25:00,70.61,70.74,70.31,70.38,70300.0,61.1023,61.2148,60.8427,60.9032,70300.0
2011-08-03 15:30:00,70.4,70.51,70.38,70.42,33800.0,60.9205,61.0157,60.9032,60.9379,33800.0
2011-08-03 15:35:00,70.39,70.54,70.33,70.46,27800.0,60.9119,61.0417,60.86,60.9725,27800.0
2011-08-03 15:40:00,70.48,70.62,70.37,70.52,22000.0,60.9898,61.1109,60.8946,61.0244,22000.0
2011-08-03 15:45:00,70.54,70.59,70.34,70.45,34300.0,61.0417,61.085,60.8686,60.9638,34300.0
2011-08-03 15:50:00,70.47,70.56,70.39,70.39,48300.0,60.9811,61.059,60.9119,60.9119,48300.0
2011-08-03 15:55:00,70.42,70.53,70.41,70.49,47200.0,60.9379,61.033,60.9292,60.9984,47200.0
2011-08-04 09:30:00,69.54,69.84,69.35,69.83,15200.0,60.1763,60.436,60.0119,60.4273,15200.0
2011-08-04 09:35:00,69.75,70.34,69.73,70.1,8800.0,60.3581,60.8686,60.3408,60.6609,8800.0
2011-08-04 09:40:00,70.09,70.44,69.91,70.09,14100.0,60.6523,60.9552,60.4965,60.6523,14100.0
2011-08-04 09:45:00,70.05,70.21,69.66,69.74,13300.0,60.6177,60.7561,60.2802,60.3494,13300.0
2011-08-04 09:50:00,69.73,69.97,69.66,69.78,8200.0,60.3408,60.5484,60.2802,60.384,8200.0
2011-08-04 09:55:00,69.89,70.15,69.88,70.08,5100.0,60.4792,60.7042,60.4706,60.6436,5100.0
2011-08-04 10:00:00,70.02,70.29,69.87,70.19,39400.0,60.5917,60.8254,60.4619,60.7388,39400.0
2011-08-04 10:05:00,70.17,70.2,69.95,70.01,12600.0,60.7215,60.7475,60.5311,60.5831,12600.0
2011-08-04 10:10:00,69.98,70.04,69.92,69.95,18100.0,60.5571,60.609,60.5052,60.5311,18100.0
2011-08-04 10:15:00,69.99,69.99,69.72,69.73,14800.0,60.5658,60.5658,60.3321,60.3408,14800.0
2011-08-04 10:20:00,69.71,69.84,69.62,69.76,14900.0,60.3235,60.436,60.2456,60.3667,14900.0
2011-08-04 10:25:00,69.75,70.06,69.75,69.88,9000.0,60.3581,60.6263,60.3581,60.4706,9000.0
2011-08-04 10:30:00,69.88,70.12,69.88,70.08,7300.0,60.4706,60.6782,60.4706,60.6436,7300.0
2011-08-04 10:35:00,70.08,70.08,69.92,70.03,18300.0,60.6436,60.6436,60.5052,60.6004,18300.0
2011-08-04 10:40:00,70.02,70.05,69.85,69.96,15800.0,60.5917,60.6177,60.4446,60.5398,15800.0
2011-08-04 10:45:00,69.89,69.89,69.62,69.83,7300.0,60.4792,60.4792,60.2456,60.4273,7300.0
2011-08-04 10:50:00,69.76,69.98,69.76,69.83,22200.0,60.3667,60.5571,60.3667,60.4273,22200.0
2011-08-04 10:55:00,69.78,69.78,69.62,69.73,12300.0,60.384,60.384,60.2456,60.3408,12300.0
2011-08-04 11:00:00,69.7,69.92,69.54,69.83,15900.0,60.3148,60.5052,60.1763,60.4273,15900.0
2011-08-04 11:05:00,69.84,70.11,69.84,69.97,12100.0,60.436,60.6696,60.436,60.5484,12100.0
2011-08-04 11:10:00,69.94,70.01,69.75,69.84,13700.0,60.5225,60.5831,60.3581,60.436,13700.0
2011-08-04 11:15:00,69.91,70.02,69.83,69.99,3900.0,60.4965,60.5917,60.4273,60.5658,3900.0
2011-08-04 11:20:00,69.98,70.03,69.68,69.68,4500.0,60.5571,60.6004,60.2975,60.2975,4500.0
2011-08-04 11:25:00,69.69,69.8,69.6,69.61,6200.0,60.3061,60.4013,60.2283,60.2369,6200.0
2011-08-04 11:30:00,69.68,69.84,69.58,69.84,6700.0,60.2975,60.436,60.211,60.436,6700.0
2011-08-04 11:35:00,69.81,69.82,69.62,69.82,6600.0,60.41,60.4186,60.2456,60.4186,6600.0
2011-08-04 11:40:00,69.82,69.9,69.73,69.8,18300.0,60.4186,60.4879,60.3408,60.4013,18300.0
2011-08-04 11:45:00,69.76,69.81,69.55,69.59,29600.0,60.3667,60.41,60.185,60.2196,29600.0
2011-08-04 11:50:00,69.61,69.78,69.46,69.7,14900.0,60.2369,60.384,60.1071,60.3148,14900.0
2011-08-04 11:55:00,69.74,70.02,69.74,70.02,4400.0,60.3494,60.5917,60.3494,60.5917,4400.0
2011-08-04 12:00:00,70.02,70.08,69.83,69.89,28900.0,60.5917,60.6436,60.4273,60.4792,28900.0
2011-08-04 12:05:00,69.9,69.9,69.62,69.74,12500.0,60.4879,60.4879,60.2456,60.3494,12500.0
2011-08-04 12:10:00,69.69,69.94,69.67,69.86,38600.0,60.3061,60.5225,60.2888,60.4533,38600.0
2011-08-04 12:15:00,69.84,69.91,69.78,69.83,11200.0,60.436,60.4965,60.384,60.4273,11200.0
2011-08-04 12:20:00,69.87,69.94,69.83,69.9,16600.0,60.4619,60.5225,60.4273,60.4879,16600.0
2011-08-04 12:25:00,69.84,70.06,69.68,70.0,6000.0,60.436,60.6263,60.2975,60.5744,6000.0
2011-08-04 12:30:00,70.05,70.49,70.05,70.43,10900.0,60.6177,60.9984,60.6177,60.9465,10900.0
2011-08-04 12:35:00,70.48,70.49,70.24,70.31,10800.0,60.9898,60.9984,60.7821,60.8427,10800.0
2011-08-04 12:40:00,70.32,70.45,70.29,70.44,9300.0,60.8513,60.9638,60.8254,60.9552,9300.0
2011-08-04 12:45:00,70.48,70.51,70.39,70.42,12300.0,60.9898,61.0157,60.9119,60.9379,12300.0
2011-08-04 12:50:00,70.45,70.48,70.29,70.37,22100.0,60.9638,60.9898,60.8254,60.8946,22100.0
2011-08-04 12:55:00,70.42,70.42,70.26,70.37,12900.0,60.9379,60.9379,60.7994,60.8946,12900.0
2011-08-04 13:00:00,70.37,70.48,70.3,70.3,13400.0,60.8946,60.9898,60.834,60.834,13400.0
2011-08-04 13:05:00,70.28,70.47,70.28,70.35,10300.0,60.8167,60.9811,60.8167,60.8773,10300.0
2011-08-04 13:10:00,70.35,70.35,69.96,70.09,12500.0,60.8773,60.8773,60.5398,60.6523,12500.0
2011-08-04 13:15:00,70.1,70.35,70.1,70.23,7200.0,60.6609,60.8773,60.6609,60.7734,7200.0
2011-08-04 13:20:00,70.24,70.43,70.2,70.27,7600.0,60.7821,60.9465,60.7475,60.8081,7600.0
2011-08-04 13:25:00,70.25,70.54,70.25,70.51,8100.0,60.7907,61.0417,60.7907,61.0157,8100.0
2011-08-04 13:30:00,70.52,70.54,70.44,70.44,8500.0,61.0244,61.0417,60.9552,60.9552,8500.0
2011-08-04 13:35:00,70.45,70.49,70.36,70.38,12400.0,60.9638,60.9984,60.8859,60.9032,12400.0
2011-08-04 13:40:00,70.39,70.43,70.2,70.22,12800.0,60.9119,60.9465,60.7475,60.7648,12800.0
2011-08-04 13:45:00,70.19,70.44,70.17,70.34,22400.0,60.7388,60.9552,60.7215,60.8686,22400.0
2011-08-04 13:50:00,70.33,70.49,70.24,70.35,10900.0,60.86,60.9984,60.7821,60.8773,10900.0
2011-08-04 13:55:00,70.26,70.43,70.22,70.39,15900.0,60.7994,60.9465,60.7648,60.9119,15900.0
2011-08-04 14:00:00,70.42,70.49,70.3,70.49,18800.0,60.9379,60.9984,60.834,60.9984,18800.0
2011-08-04 14:05:00,70.47,70.47,70.14,70.23,12800.0,60.9811,60.9811,60.6956,60.7734,12800.0
2011-08-04 14:10:00,70.16,70.25,69.9,69.99,10800.0,60.7129,60.7907,60.4879,60.5658,10800.0
2011-08-04 14:15:00,69.97,70.15,69.88,69.92,6300.0,60.5484,60.7042,60.4706,60.5052,6300.0
2011-08-04 14:20:00,69.93,69.96,69.84,69.88,7600.0,60.5138,60.5398,60.436,60.4706,7600.0
2011-08-04 14:25:00,69.81,69.86,69.67,69.75,11200.0,60.41,60.4533,60.2888,60.3581,11200.0
2011-08-04 14:30:00,69.76,70.07,69.68,70.03,14500.0,60.3667,60.635,60.2975,60.6004,14500.0
2011-08-04 14:35:00,69.99,70.19,69.92,69.99,16000.0,60.5658,60.7388,60.5052,60.5658,16000.0
2011-08-04 14:40:00,70.01,70.18,69.98,70.08,47400.0,60.5831,60.7302,60.5571,60.6436,47400.0
2011-08-04 14:45:00,70.06,70.11,69.92,69.96,19800.0,60.6263,60.6696,60.5052,60.5398,19800.0
2011-08-04 14:50:00,69.93,69.93,69.81,69.84,14600.0,60.5138,60.5138,60.41,60.436,14600.0
2011-08-04 14:55:00,69.76,69.81,69.61,69.64,11100.0,60.3667,60.41,60.2369,60.2629,11100.0
2011-08-04 15:00:00,69.65,69.81,69.53,69.81,9900.0,60.2715,60.41,60.1677,60.41,9900.0
2011-08-04 15:05:00,69.81,69.9,69.75,69.79,19000.0,60.41,60.4879,60.3581,60.3927,19000.0
2011-08-04 15:10:00,69.84,69.91,69.77,69.77,13500.0,60.436,60.4965,60.3754,60.3754,13500.0
2011-08-04 15:15:00,69.75,69.75,69.56,69.6,12000.0,60.3581,60.3581,60.1937,60.2283,12000.0
2011-08-04 15:20:00,69.6,69.67,69.49,69.5,10900.0,60.2283,60.2888,60.1331,60.1417,10900.0
2011-08-04 15:25:00,69.48,69.57,69.19,69.19,20100.0,60.1244,60.2023,59.8735,59.8735,20100.0
2011-08-04 15:30:00,69.21,69.24,69.09,69.18,16400.0,59.8908,59.9167,59.7869,59.8648,16400.0
2011-08-04 15:35:00,69.14,69.35,69.07,69.27,15000.0,59.8302,60.0119,59.7696,59.9427,15000.0
2011-08-04 15:40:00,69.28,69.28,68.89,68.96,13600.0,59.9514,59.9514,59.6139,59.6744,13600.0
2011-08-04 15:45:00,68.93,68.95,68.74,68.85,26800.0,59.6485,59.6658,59.4841,59.5793,26800.0
2011-08-04 15:50:00,68.84,68.84,68.54,68.61,19000.0,59.5706,59.5706,59.311,59.3716,19000.0
2011-08-04 15:55:00,68.63,68.79,68.55,68.58,29800.0,59.3889,59.5273,59.3197,59.3456,29800.0
2011-08-05 09:30:00,69.35,69.72,69.34,69.39,13200.0,60.0119,60.3321,60.0033,60.0465,13200.0
2011-08-05 09:35:00,69.55,69.65,69.08,69.1,11700.0,60.185,60.2715,59.7783,59.7956,11700.0
2011-08-05 09:40:00,69.22,69.25,68.85,68.95,76000.0,59.8994,59.9254,59.5793,59.6658,76000.0
2011-08-05 09:45:00,68.95,69.22,68.66,68.66,10800.0,59.6658,59.8994,59.4148,59.4148,10800.0
2011-08-05 09:50:00,68.69,68.69,68.01,68.25,73200.0,59.4408,59.4408,58.8524,59.06,73200.0
2011-08-05 09:55:00,68.25,68.6,68.1,68.12,38700.0,59.06,59.3629,58.9302,58.9476,38700.0
2011-08-05 10:00:00,68.02,68.38,67.84,68.25,35100.0,58.861,59.1725,58.7053,59.06,35100.0
2011-08-05 10:05:00,68.3,68.54,68.07,68.54,29600.0,59.1033,59.311,58.9043,59.311,29600.0
2011-08-05 10:10:00,68.49,68.62,68.05,68.14,18900.0,59.2677,59.3802,58.887,58.9649,18900.0
2011-08-05 10:15:00,68.14,68.41,68.14,68.25,18200.0,58.9649,59.1985,58.9649,59.06,18200.0
2011-08-05 10:20:00,68.23,68.37,68.2,68.36,17200.0,59.0427,59.1639,59.0168,59.1552,17200.0
2011-08-05 10:25:00,68.36,68.53,68.15,68.42,19000.0,59.1552,59.3023,58.9735,59.2072,19000.0
2011-08-05 10:30:00,68.37,68.42,67.85,68.16,17400.0,59.1639,59.2072,58.7139,58.9822,17400.0
2011-08-05 10:35:00,68.16,68.31,67.85,68.25,22600.0,58.9822,59.112,58.7139,59.06,22600.0
2011-08-05 10:40:00,68.21,68.31,67.85,68.03,27600.0,59.0254,59.112,58.7139,58.8697,27600.0
2011-08-05 10:45:00,67.94,68.2,67.84,68.11,24200.0,58.7918,59.0168,58.7053,58.9389,24200.0
2011-08-05 10:50:00,68.06,68.6,67.93,68.45,29300.0,58.8956,59.3629,58.7831,59.2331,29300.0
2011-08-05 10:55:00,68.38,68.62,68.22,68.62,18700.0,59.1725,59.3802,59.0341,59.3802,18700.0
2011-08-05 11:00:00,68.54,68.58,68.21,68.21,9600.0,59.311,59.3456,59.0254,59.0254,9600.0
2011-08-05 11:05:00,68.21,68.21,68.04,68.16,13700.0,59.0254,59.0254,58.8783,58.9822,13700.0
2011-08-05 11:10:00,68.16,68.16,67.93,68.1,25400.0,58.9822,58.9822,58.7831,58.9302,25400.0
2011-08-05 11:15:00,68.1,68.15,67.85,67.85,13500.0,58.9302,58.9735,58.7139,58.7139,13500.0
2011-08-05 11:20:00,67.85,68.04,67.75,68.04,22600.0,58.7139,58.8783,58.6274,58.8783,22600.0
2011-08-05 11:25:00,68.0,68.64,67.99,68.15,29400.0,58.8437,59.3975,58.8351,58.9735,29400.0
2011-08-05 11:30:00,68.16,68.37,68.02,68.28,23800.0,58.9822,59.1639,58.861,59.086,23800.0
2011-08-05 11:35:00,68.33,68.37,68.0,68.01,10600.0,59.1293,59.1639,58.8437,58.8524,10600.0
2011-08-05 11:40:00,67.99,68.03,67.65,67.95,19600.0,58.8351,58.8697,58.5408,58.8004,19600.0
2011-08-05 11:45:00,67.98,67.98,67.28,67.31,16100.0,58.8264,58.8264,58.2207,58.2466,16100.0
2011-08-05 11:50:00,67.3,67.43,67.29,67.42,11700.0,58.238,58.3505,58.2293,58.3418,11700.0
2011-08-05 11:55:00,67.36,67.4,67.25,67.25,21900.0,58.2899,58.3245,58.1947,58.1947,21900.0
2011-08-05 12:00:00,67.25,67.54,67.19,67.33,20900.0,58.1947,58.4456,58.1428,58.2639,20900.0
2011-08-05 12:05:00,67.34,67.59,67.25,67.59,14500.0,58.2726,58.4889,58.1947,58.4889,14500.0
2011-08-05 12:10:00,67.55,67.96,67.54,67.94,18800.0,58.4543,58.8091,58.4456,58.7918,18800.0
2011-08-05 12:15:00,67.97,68.36,67.88,68.0,13600.0,58.8177,59.1552,58.7399,58.8437,13600.0
2011-08-05 12:20:00,68.07,68.08,67.5,68.08,11700.0,58.9043,58.9129,58.411,58.9129,11700.0
2011-08-05 12:25:00,68.06,68.17,67.72,67.83,9100.0,58.8956,58.9908,58.6014,58.6966,9100.0
2011-08-05 12:30:00,67.82,68.12,67.72,68.12,14300.0,58.6879,58.9476,58.6014,58.9476,14300.0
2011-08-05 12:35:00,68.12,68.43,68.06,68.31,42400.0,58.9476,59.2158,58.8956,59.112,42400.0
2011-08-05 12:40:00,68.34,68.67,68.03,68.63,19400.0,59.1379,59.4235,58.8697,59.3889,19400.0
2011-08-05 12:45:00,68.55,69.01,68.46,68.71,27600.0,59.3197,59.7177,59.2418,59.4581,27600.0
2011-08-05 12:50:00,68.76,68.91,68.5,68.64,30700.0,59.5014,59.6312,59.2764,59.3975,30700.0
2011-08-05 12:55:00,68.5,68.6,68.23,68.51,17900.0,59.2764,59.3629,59.0427,59.285,17900.0
2011-08-05 13:00:00,68.56,68.75,68.23,68.23,24400.0,59.3283,59.4927,59.0427,59.0427,24400.0
2011-08-05 13:05:00,68.2,68.5,67.93,68.18,56000.0,59.0168,59.2764,58.7831,58.9995,56000.0
2011-08-05 13:10:00,68.21,68.29,68.08,68.08,21700.0,59.0254,59.0947,58.9129,58.9129,21700.0
2011-08-05 13:15:00,68.09,68.5,67.98,68.46,26800.0,58.9216,59.2764,58.8264,59.2418,26800.0
2011-08-05 13:20:00,68.44,68.5,68.23,68.23,14200.0,59.2245,59.2764,59.0427,59.0427,14200.0
2011-08-05 13:25:00,68.21,68.26,68.01,68.26,21200.0,59.0254,59.0687,58.8524,59.0687,21200.0
2011-08-05 13:30:00,68.27,68.33,68.05,68.05,13700.0,59.0774,59.1293,58.887,58.887,13700.0
2011-08-05 13:35:00,68.15,68.19,67.96,68.0,23700.0,58.9735,59.0081,58.8091,58.8437,23700.0
2011-08-05 13:40:00,68.0,68.21,67.77,68.16,16000.0,58.8437,59.0254,58.6447,58.9822,16000.0
2011-08-05 13:45:00,68.12,68.3,67.8,68.3,25500.0,58.9476,59.1033,58.6706,59.1033,25500.0
2011-08-05 13:50:00,68.26,68.62,68.13,68.49,33600.0,59.0687,59.3802,58.9562,59.2677,33600.0
2011-08-05 13:55:00,68.49,68.49,68.26,68.45,17000.0,59.2677,59.2677,59.0687,59.2331,17000.0
2011-08-05 14:00:00,68.42,68.5,68.18,68.27,11900.0,59.2072,59.2764,58.9995,59.0774,11900.0
2011-08-05 14:05:00,68.2,68.23,67.92,68.03,7600.0,59.0168,59.0427,58.7745,58.8697,7600.0
2011-08-05 14:10:00,67.94,68.21,67.87,68.13,6100.0,58.7918,59.0254,58.7312,58.9562,6100.0
2011-08-05 14:15:00,68.13,68.18,67.94,68.0,5200.0,58.9562,58.9995,58.7918,58.8437,5200.0
2011-08-05 14:20:00,68.09,68.19,67.92,67.95,9700.0,58.9216,59.0081,58.7745,58.8004,9700.0
2011-08-05 14:25:00,68.0,68.07,67.89,68.0,5100.0,58.8437,58.9043,58.7485,58.8437,5100.0
2011-08-05 14:30:00,67.91,68.09,67.86,67.97,5800.0,58.7658,58.9216,58.7226,58.8177,5800.0
2011-08-05 14:35:00,67.97,68.17,67.93,68.15,7200.0,58.8177,58.9908,58.7831,58.9735,7200.0
2011-08-05 14:40:00,68.18,68.18,68.01,68.09,8300.0,58.9995,58.9995,58.8524,58.9216,8300.0
2011-08-05 14:45:00,68.04,68.08,67.9,67.9,7500.0,58.8783,58.9129,58.7572,58.7572,7500.0
2011-08-05 14:50:00,67.86,67.93,67.8,67.9,15000.0,58.7226,58.7831,58.6706,58.7572,15000.0
2011-08-05 14:55:00,67.88,67.88,67.64,67.65,37100.0,58.7399,58.7399,58.5322,58.5408,37100.0
2011-08-05 15:00:00,67.66,67.76,67.28,67.36,17500.0,58.5495,58.636,58.2207,58.2899,17500.0
2011-08-05 15:05:00,67.37,67.37,66.85,67.05,23700.0,58.2985,58.2985,57.8486,58.0216,23700.0
2011-08-05 15:10:00,67.04,67.39,66.98,67.32,23700.0,58.013,58.3158,57.9611,58.2553,23700.0
2011-08-05 15:15:00,67.32,67.41,67.15,67.32,28300.0,58.2553,58.3332,58.1082,58.2553,28300.0
2011-08-05 15:20:00,67.28,67.7,67.13,67.56,22400.0,58.2207,58.5841,58.0909,58.463,22400.0
2011-08-05 15:25:00,67.54,67.66,67.13,67.13,26200.0,58.4456,58.5495,58.0909,58.0909,26200.0
2011-08-05 15:30:00,67.14,67.54,67.14,67.46,38600.0,58.0995,58.4456,58.0995,58.3764,38600.0
2011-08-05 15:35:00,67.43,67.71,67.26,67.67,45800.0,58.3505,58.5928,58.2034,58.5581,45800.0
2011-08-05 15:40:00,67.7,67.72,67.49,67.7,45500.0,58.5841,58.6014,58.4024,58.5841,45500.0
2011-08-05 15:45:00,67.7,67.71,67.49,67.65,48900.0,58.5841,58.5928,58.4024,58.5408,48900.0
2011-08-05 15:50:00,67.61,67.7,67.53,67.7,53400.0,58.5062,58.5841,58.437,58.5841,53400.0
2011-08-05 15:55:00,67.7,67.7,67.6,67.6,86100.0,58.5841,58.5841,58.4976,58.4976,86100.0
2011-08-08 09:30:00,63.78,67.2,63.77,67.0,21700.0,55.1919,58.1514,55.1833,57.9784,21700.0
2011-08-08 09:35:00,66.92,67.29,66.85,67.24,15600.0,57.9091,58.2293,57.8486,58.186,15600.0
2011-08-08 09:40:00,67.15,67.41,66.98,66.98,9600.0,58.1082,58.3332,57.9611,57.9611,9600.0
2011-08-08 09:45:00,67.14,67.36,66.87,66.98,9300.0,58.0995,58.2899,57.8659,57.9611,9300.0
2011-08-08 09:50:00,67.05,67.21,66.8,67.06,23200.0,58.0216,58.1601,57.8053,58.0303,23200.0
2011-08-08 09:55:00,67.05,67.33,66.8,67.07,14700.0,58.0216,58.2639,57.8053,58.0389,14700.0
2011-08-08 10:00:00,67.06,67.23,66.91,66.98,15700.0,58.0303,58.1774,57.9005,57.9611,15700.0
2011-08-08 10:05:00,66.98,67.32,66.98,67.12,7700.0,57.9611,58.2553,57.9611,58.0822,7700.0
2011-08-08 10:10:00,67.05,67.08,66.88,66.88,6800.0,58.0216,58.0476,57.8745,57.8745,6800.0
2011-08-08 10:15:00,66.87,66.87,66.44,66.67,5400.0,57.8659,57.8659,57.4938,57.6928,5400.0
2011-08-08 10:20:00,66.57,66.6,66.4,66.4,5700.0,57.6063,57.6322,57.4592,57.4592,5700.0
2011-08-08 10:25:00,66.4,66.53,66.25,66.35,22900.0,57.4592,57.5716,57.3293,57.4159,22900.0
2011-08-08 10:30:00,66.35,66.5,66.06,66.14,29000.0,57.4159,57.5457,57.1649,57.2342,29000.0
2011-08-08 10:35:00,66.08,66.14,65.83,65.99,14600.0,57.1822,57.2342,56.9659,57.1044,14600.0
2011-08-08 10:40:00,66.0,66.15,65.9,66.13,37500.0,57.113,57.2428,57.0265,57.2255,37500.0
2011-08-08 10:45:00,66.13,66.43,65.86,66.43,11400.0,57.2255,57.4851,56.9919,57.4851,11400.0
2011-08-08 10:50:00,66.44,66.54,66.17,66.24,7900.0,57.4938,57.5803,57.2601,57.3207,7900.0
2011-08-08 10:55:00,66.22,66.22,65.99,66.13,4200.0,57.3034,57.3034,57.1044,57.2255,4200.0
2011-08-08 11:00:00,66.08,66.2,65.96,66.2,6100.0,57.1822,57.2861,57.0784,57.2861,6100.0
2011-08-08 11:05:00,66.22,66.72,66.22,66.72,6800.0,57.3034,57.7361,57.3034,57.7361,6800.0
2011-08-08 11:10:00,66.67,66.8,66.55,66.55,6900.0,57.6928,57.8053,57.589,57.589,6900.0
2011-08-08 11:15:00,66.59,66.64,66.3,66.41,9300.0,57.6236,57.6668,57.3726,57.4678,9300.0
2011-08-08 11:20:00,66.45,66.52,66.3,66.48,18500.0,57.5024,57.563,57.3726,57.5284,18500.0
2011-08-08 11:25:00,66.44,66.55,66.27,66.45,9800.0,57.4938,57.589,57.3467,57.5024,9800.0
2011-08-08 11:30:00,66.44,66.46,66.27,66.43,8600.0,57.4938,57.5111,57.3467,57.4851,8600.0
2011-08-08 11:35:00,66.43,66.5,66.3,66.45,4800.0,57.4851,57.5457,57.3726,57.5024,4800.0
2011-08-08 11:40:00,66.49,66.61,66.38,66.45,5200.0,57.537,57.6409,57.4418,57.5024,5200.0
2011-08-08 11:45:00,66.41,66.6,66.4,66.6,4800.0,57.4678,57.6322,57.4592,57.6322,4800.0
2011-08-08 11:50:00,66.63,66.72,66.45,66.5,12800.0,57.6582,57.7361,57.5024,57.5457,12800.0
2011-08-08 11:55:00,66.57,66.61,66.38,66.38,5800.0,57.6063,57.6409,57.4418,57.4418,5800.0
2011-08-08 12:00:00,66.33,66.45,66.2,66.27,15100.0,57.3986,57.5024,57.2861,57.3467,15100.0
2011-08-08 12:05:00,66.25,66.44,66.25,66.31,7200.0,57.3293,57.4938,57.3293,57.3813,7200.0
2011-08-08 12:10:00,66.4,66.46,66.25,66.31,7500.0,57.4592,57.5111,57.3293,57.3813,7500.0
2011-08-08 12:15:00,66.31,66.37,66.13,66.18,13100.0,57.3813,57.4332,57.2255,57.2688,13100.0
2011-08-08 12:20:00,66.2,66.36,66.04,66.36,4800.0,57.2861,57.4245,57.1476,57.4245,4800.0
2011-08-08 12:25:00,66.31,66.32,66.07,66.08,3600.0,57.3813,57.3899,57.1736,57.1822,3600.0
2011-08-08 12:30:00,66.12,66.24,66.03,66.19,9400.0,57.2169,57.3207,57.139,57.2774,9400.0
2011-08-08 12:35:00,66.21,66.23,66.06,66.15,5600.0,57.2947,57.312,57.1649,57.2428,5600.0
2011-08-08 12:40:00,66.14,66.43,66.06,66.25,8100.0,57.2342,57.4851,57.1649,57.3293,8100.0
2011-08-08 12:45:00,66.23,66.33,66.11,66.33,6000.0,57.312,57.3986,57.2082,57.3986,6000.0
2011-08-08 12:50:00,66.35,66.37,66.2,66.35,7800.0,57.4159,57.4332,57.2861,57.4159,7800.0
2011-08-08 12:55:00,66.35,66.4,66.2,66.2,6900.0,57.4159,57.4592,57.2861,57.2861,6900.0
2011-08-08 13:00:00,66.21,66.47,66.2,66.36,8300.0,57.2947,57.5197,57.2861,57.4245,8300.0
2011-08-08 13:05:00,66.35,66.43,66.26,66.38,11200.0,57.4159,57.4851,57.338,57.4418,11200.0
2011-08-08 13:10:00,66.37,66.43,66.15,66.2,8200.0,57.4332,57.4851,57.2428,57.2861,8200.0
2011-08-08 13:15:00,66.24,66.33,66.13,66.31,5600.0,57.3207,57.3986,57.2255,57.3813,5600.0
2011-08-08 13:20:00,66.28,66.56,66.27,66.47,7000.0,57.3553,57.5976,57.3467,57.5197,7000.0
2011-08-08 13:25:00,66.51,66.51,66.39,66.39,5300.0,57.5543,57.5543,57.4505,57.4505,5300.0
2011-08-08 13:30:00,66.35,66.45,66.32,66.38,11400.0,57.4159,57.5024,57.3899,57.4418,11400.0
2011-08-08 13:35:00,66.38,66.49,66.25,66.33,29900.0,57.4418,57.537,57.3293,57.3986,29900.0
2011-08-08 13:40:00,66.33,66.43,66.27,66.33,10600.0,57.3986,57.4851,57.3467,57.3986,10600.0
2011-08-08 13:45:00,66.28,66.33,66.1,66.19,10300.0,57.3553,57.3986,57.1995,57.2774,10300.0
2011-08-08 13:50:00,66.27,66.38,66.09,66.26,9700.0,57.3467,57.4418,57.1909,57.338,9700.0
2011-08-08 13:55:00,66.28,66.31,65.9,65.94,14700.0,57.3553,57.3813,57.0265,57.0611,14700.0
2011-08-08 14:00:00,65.9,66.44,65.85,66.44,19500.0,57.0265,57.4938,56.9832,57.4938,19500.0
2011-08-08 14:05:00,66.36,66.44,66.12,66.33,23300.0,57.4245,57.4938,57.2169,57.3986,23300.0
2011-08-08 14:10:00,66.32,66.42,66.07,66.18,39100.0,57.3899,57.4765,57.1736,57.2688,39100.0
2011-08-08 14:15:00,66.17,66.28,65.79,65.83,26100.0,57.2601,57.3553,56.9313,56.9659,26100.0
2011-08-08 14:20:00,65.89,65.9,65.25,65.38,15200.0,57.0178,57.0265,56.464,56.5765,15200.0
2011-08-08 14:25:00,65.43,66.14,65.1,66.13,37000.0,56.6198,57.2342,56.3342,57.2255,37000.0
2011-08-08 14:30:00,66.09,66.3,65.94,66.23,22400.0,57.1909,57.3726,57.0611,57.312,22400.0
2011-08-08 14:35:00,66.19,66.51,66.19,66.27,16600.0,57.2774,57.5543,57.2774,57.3467,16600.0
2011-08-08 14:40:00,66.23,66.53,66.21,66.44,7400.0,57.312,57.5716,57.2947,57.4938,7400.0
2011-08-08 14:45:00,66.4,66.49,66.31,66.39,22500.0,57.4592,57.537,57.3813,57.4505,22500.0
2011-08-08 14:50:00,66.41,66.49,66.37,66.49,17800.0,57.4678,57.537,57.4332,57.537,17800.0
2011-08-08 14:55:00,66.48,66.53,66.32,66.45,17600.0,57.5284,57.5716,57.3899,57.5024,17600.0
2011-08-08 15:00:00,66.41,66.59,66.41,66.59,14300.0,57.4678,57.6236,57.4678,57.6236,14300.0
2011-08-08 15:05:00,66.57,66.83,66.5,66.83,18400.0,57.6063,57.8313,57.5457,57.8313,18400.0
2011-08-08 15:10:00,66.8,67.12,66.65,67.12,31800.0,57.8053,58.0822,57.6755,58.0822,31800.0
2011-08-08 15:15:00,67.04,67.64,66.92,67.56,42600.0,58.013,58.5322,57.9091,58.463,42600.0
2011-08-08 15:20:00,67.61,67.7,67.44,67.7,17700.0,58.5062,58.5841,58.3591,58.5841,17700.0
2011-08-08 15:25:00,67.64,67.65,67.3,67.52,29200.0,58.5322,58.5408,58.238,58.4283,29200.0
2011-08-08 15:30:00,67.52,67.66,67.34,67.42,188800.0,58.4283,58.5495,58.2726,58.3418,188800.0
2011-08-08 15:35:00,67.39,67.59,67.31,67.56,30300.0,58.3158,58.4889,58.2466,58.463,30300.0
2011-08-08 15:40:00,67.54,67.54,67.3,67.33,26100.0,58.4456,58.4456,58.238,58.2639,26100.0
2011-08-08 15:45:00,67.33,67.33,66.6,66.9,27100.0,58.2639,58.2639,57.6322,57.8918,27100.0
2011-08-08 15:50:00,66.85,67.08,66.6,67.04,45900.0,57.8486,58.0476,57.6322,58.013,45900.0
2011-08-08 15:55:00,67.04,67.13,66.86,66.95,106900.0,58.013,58.0909,57.8572,57.9351,106900.0
2011-08-09 09:30:00,68.3,68.66,67.69,67.77,7800.0,59.1033,59.4148,58.5755,58.6447,7800.0
2011-08-09 09:35:00,67.72,68.11,67.72,67.91,13300.0,58.6014,58.9389,58.6014,58.7658,13300.0
2011-08-09 09:40:00,67.96,68.03,67.59,67.65,19900.0,58.8091,58.8697,58.4889,58.5408,19900.0
2011-08-09 09:45:00,67.65,68.09,67.62,68.09,11200.0,58.5408,58.9216,58.5149,58.9216,11200.0
2011-08-09 09:50:00,68.08,68.52,68.08,68.13,16800.0,58.9129,59.2937,58.9129,58.9562,16800.0
2011-08-09 09:55:00,68.14,68.31,67.93,68.02,16100.0,58.9649,59.112,58.7831,58.861,16100.0
2011-08-09 10:00:00,68.12,68.38,67.95,68.17,24700.0,58.9476,59.1725,58.8004,58.9908,24700.0
2011-08-09 10:05:00,68.16,68.3,67.87,68.01,14500.0,58.9822,59.1033,58.7312,58.8524,14500.0
2011-08-09 10:10:00,67.96,68.17,67.91,68.14,12100.0,58.8091,58.9908,58.7658,58.9649,12100.0
2011-08-09 10:15:00,68.2,68.27,67.8,68.14,15900.0,59.0168,59.0774,58.6706,58.9649,15900.0
2011-08-09 10:20:00,68.08,68.09,67.85,67.93,13500.0,58.9129,58.9216,58.7139,58.7831,13500.0
2011-08-09 10:25:00,67.98,68.2,67.85,68.07,31300.0,58.8264,59.0168,58.7139,58.9043,31300.0
2011-08-09 10:30:00,68.07,68.16,67.91,68.05,7000.0,58.9043,58.9822,58.7658,58.887,7000.0
2011-08-09 10:35:00,68.1,68.12,67.89,67.89,130100.0,58.9302,58.9476,58.7485,58.7485,130100.0
2011-08-09 10:40:00,67.87,67.88,67.64,67.67,15400.0,58.7312,58.7399,58.5322,58.5581,15400.0
2011-08-09 10:45:00,67.69,68.0,67.54,67.87,32000.0,58.5755,58.8437,58.4456,58.7312,32000.0
2011-08-09 10:50:00,67.89,67.9,67.19,67.45,18700.0,58.7485,58.7572,58.1428,58.3678,18700.0
2011-08-09 10:55:00,67.44,67.75,67.44,67.55,6700.0,58.3591,58.6274,58.3591,58.4543,6700.0
2011-08-09 11:00:00,67.52,67.62,67.35,67.37,14300.0,58.4283,58.5149,58.2812,58.2985,14300.0
2011-08-09 11:05:00,67.43,67.57,67.42,67.55,7500.0,58.3505,58.4716,58.3418,58.4543,7500.0
2011-08-09 11:10:00,67.51,67.52,67.24,67.45,24000.0,58.4197,58.4283,58.186,58.3678,24000.0
2011-08-09 11:15:00,67.45,67.64,67.45,67.47,15200.0,58.3678,58.5322,58.3678,58.3851,15200.0
2011-08-09 11:20:00,67.5,67.58,67.46,67.57,19700.0,58.411,58.4803,58.3764,58.4716,19700.0
2011-08-09 11:25:00,67.53,67.69,67.53,67.69,3100.0,58.437,58.5755,58.437,58.5755,3100.0
2011-08-09 11:30:00,67.66,67.66,67.48,67.56,3000.0,58.5495,58.5495,58.3937,58.463,3000.0
2011-08-09 11:35:00,67.55,67.69,67.48,67.64,4100.0,58.4543,58.5755,58.3937,58.5322,4100.0
2011-08-09 11:40:00,67.58,67.76,67.54,67.71,4200.0,58.4803,58.636,58.4456,58.5928,4200.0
2011-08-09 11:45:00,67.69,67.69,67.53,67.55,3800.0,58.5755,58.5755,58.437,58.4543,3800.0
2011-08-09 11:50:00,67.57,67.6,67.48,67.5,8300.0,58.4716,58.4976,58.3937,58.411,8300.0
2011-08-09 11:55:00,67.5,67.51,67.33,67.34,18500.0,58.411,58.4197,58.2639,58.2726,18500.0
2011-08-09 12:00:00,67.36,67.38,67.2,67.2,10600.0,58.2899,58.3072,58.1514,58.1514,10600.0
2011-08-09 12:05:00,67.17,67.22,67.08,67.16,17000.0,58.1255,58.1687,58.0476,58.1168,17000.0
2011-08-09 12:10:00,67.17,67.17,66.98,67.01,15600.0,58.1255,58.1255,57.9611,57.987,15600.0
2011-08-09 12:15:00,66.98,66.98,66.8,66.89,16200.0,57.9611,57.9611,57.8053,57.8832,16200.0
2011-08-09 12:20:00,66.92,67.18,66.91,67.18,2800.0,57.9091,58.1341,57.9005,58.1341,2800.0
2011-08-09 12:25:00,67.23,67.27,67.02,67.04,4100.0,58.1774,58.212,57.9957,58.013,4100.0
2011-08-09 12:30:00,67.0,67.04,66.98,67.04,4000.0,57.9784,58.013,57.9611,58.013,4000.0
2011-08-09 12:35:00,67.0,67.03,66.92,66.93,8000.0,57.9784,58.0043,57.9091,57.9178,8000.0
2011-08-09 12:40:00,66.9,66.91,66.65,66.68,10800.0,57.8918,57.9005,57.6755,57.7014,10800.0
2011-08-09 12:45:00,66.7,66.74,66.55,66.55,7000.0,57.7188,57.7534,57.589,57.589,7000.0
2011-08-09 12:50:00,66.56,66.72,66.52,66.72,6400.0,57.5976,57.7361,57.563,57.7361,6400.0
2011-08-09 12:55:00,66.71,66.72,66.36,66.36,6600.0,57.7274,57.7361,57.4245,57.4245,6600.0
2011-08-09 13:00:00,66.34,66.34,66.18,66.26,4000.0,57.4072,57.4072,57.2688,57.338,4000.0
2011-08-09 13:05:00,66.21,66.29,66.19,66.26,2700.0,57.2947,57.364,57.2774,57.338,2700.0
2011-08-09 13:10:00,66.24,66.43,66.24,66.43,5800.0,57.3207,57.4851,57.3207,57.4851,5800.0
2011-08-09 13:15:00,66.46,66.48,66.3,66.34,5700.0,57.5111,57.5284,57.3726,57.4072,5700.0
2011-08-09 13:20:00,66.32,66.36,66.14,66.17,10300.0,57.3899,57.4245,57.2342,57.2601,10300.0
2011-08-09 13:25:00,66.17,66.17,65.96,65.99,12000.0,57.2601,57.2601,57.0784,57.1044,12000.0
2011-08-09 13:30:00,66.0,66.04,65.88,65.91,9600.0,57.113,57.1476,57.0092,57.0351,9600.0
2011-08-09 13:35:00,65.9,65.96,65.76,65.82,18100.0,57.0265,57.0784,56.9053,56.9572,18100.0
2011-08-09 13:40:00,65.83,65.94,65.81,65.92,8300.0,56.9659,57.0611,56.9486,57.0438,8300.0
2011-08-09 13:45:00,65.93,65.94,65.54,65.54,15600.0,57.0524,57.0611,56.715,56.715,15600.0
2011-08-09 13:50:00,65.58,65.61,64.91,65.0,25800.0,56.7496,56.7755,56.1698,56.2477,25800.0
2011-08-09 13:55:00,64.96,65.12,64.81,65.06,26700.0,56.213,56.3515,56.0832,56.2996,26700.0
2011-08-09 14:00:00,65.09,65.32,65.08,65.17,10000.0,56.3255,56.5246,56.3169,56.3948,10000.0
2011-08-09 14:05:00,65.16,65.16,64.51,64.6,29400.0,56.3861,56.3861,55.8236,55.9015,29400.0
2011-08-09 14:10:00,64.58,64.75,64.5,64.68,9800.0,55.8842,56.0313,55.815,55.9708,9800.0
2011-08-09 14:15:00,64.63,64.98,64.5,64.64,26700.0,55.9275,56.2304,55.815,55.9361,26700.0
2011-08-09 14:20:00,64.58,64.68,63.28,63.47,47700.0,55.8842,55.9708,54.7593,54.9237,47700.0
2011-08-09 14:25:00,63.51,64.44,63.5,64.33,18800.0,54.9583,55.7631,54.9496,55.6679,18800.0
2011-08-09 14:30:00,64.32,64.32,63.64,63.95,16200.0,55.6592,55.6592,55.0708,55.339,16200.0
2011-08-09 14:35:00,63.95,64.13,63.63,63.63,17800.0,55.339,55.4948,55.0621,55.0621,17800.0
2011-08-09 14:40:00,63.59,63.59,62.64,62.94,28000.0,55.0275,55.0275,54.2054,54.465,28000.0
2011-08-09 14:45:00,62.71,63.49,62.63,63.22,24500.0,54.266,54.941,54.1968,54.7073,24500.0
2011-08-09 14:50:00,63.18,64.14,63.18,63.9,28000.0,54.6727,55.5035,54.6727,55.2958,28000.0
2011-08-09 14:55:00,63.9,63.95,63.52,63.66,36700.0,55.2958,55.339,54.9669,55.0881,36700.0
2011-08-09 15:00:00,63.7,64.23,63.45,64.12,26400.0,55.1227,55.5813,54.9064,55.4862,26400.0
2011-08-09 15:05:00,64.15,64.56,64.13,64.26,30700.0,55.5121,55.8669,55.4948,55.6073,30700.0
2011-08-09 15:10:00,64.36,65.24,64.34,65.1,40900.0,55.6938,56.4553,55.6765,56.3342,40900.0
2011-08-09 15:15:00,65.16,65.63,65.11,65.44,20400.0,56.3861,56.7928,56.3429,56.6284,20400.0
2011-08-09 15:20:00,65.32,65.46,65.12,65.22,23500.0,56.5246,56.6457,56.3515,56.438,23500.0
2011-08-09 15:25:00,65.26,65.61,65.06,65.46,18900.0,56.4727,56.7755,56.2996,56.6457,18900.0
2011-08-09 15:30:00,65.46,65.53,65.33,65.45,23600.0,56.6457,56.7063,56.5332,56.6371,23600.0
2011-08-09 15:35:00,65.45,65.66,65.24,65.63,20400.0,56.6371,56.8188,56.4553,56.7928,20400.0
2011-08-09 15:40:00,65.63,66.01,65.49,65.92,27800.0,56.7928,57.1217,56.6717,57.0438,27800.0
2011-08-09 15:45:00,65.94,66.66,65.91,66.63,26000.0,57.0611,57.6841,57.0351,57.6582,26000.0
2011-08-09 15:50:00,66.61,66.74,66.48,66.59,82200.0,57.6409,57.7534,57.5284,57.6236,82200.0
2011-08-09 15:55:00,66.53,66.75,66.49,66.6,141700.0,57.5716,57.762,57.537,57.6322,141700.0
2011-08-10 09:30:00,65.04,65.14,64.16,64.16,20600.0,56.2823,56.3688,55.5208,55.5208,20600.0
2011-08-10 09:35:00,64.21,64.21,63.41,63.76,22500.0,55.564,55.564,54.8718,55.1746,22500.0
2011-08-10 09:40:00,63.99,65.09,63.82,64.89,12200.0,55.3737,56.3255,55.2266,56.1525,12200.0
2011-08-10 09:45:00,64.95,64.95,64.33,64.36,17800.0,56.2044,56.2044,55.6679,55.6938,17800.0
2011-08-10 09:50:00,64.47,64.87,64.22,64.34,13400.0,55.789,56.1352,55.5727,55.6765,13400.0
2011-08-10 09:55:00,64.35,64.83,64.35,64.53,18900.0,55.6852,56.1006,55.6852,55.8409,18900.0
2011-08-10 10:00:00,64.48,64.58,64.1,64.3,20500.0,55.7977,55.8842,55.4688,55.6419,20500.0
2011-08-10 10:05:00,64.3,64.71,64.26,64.29,31900.0,55.6419,55.9967,55.6073,55.6333,31900.0
2011-08-10 10:10:00,64.27,64.53,64.16,64.5,28200.0,55.616,55.8409,55.5208,55.815,28200.0
2011-08-10 10:15:00,64.45,64.5,64.15,64.25,21900.0,55.7717,55.815,55.5121,55.5987,21900.0
2011-08-10 10:20:00,64.2,64.3,63.46,63.62,17900.0,55.5554,55.6419,54.915,55.0535,17900.0
2011-08-10 10:25:00,63.58,63.79,63.45,63.65,14900.0,55.0189,55.2006,54.9064,55.0794,14900.0
2011-08-10 10:30:00,63.7,64.16,63.5,63.97,12200.0,55.1227,55.5208,54.9496,55.3564,12200.0
2011-08-10 10:35:00,63.99,63.99,63.2,63.44,16000.0,55.3737,55.3737,54.69,54.8977,16000.0
2011-08-10 10:40:00,63.53,63.81,63.44,63.52,14900.0,54.9756,55.2179,54.8977,54.9669,14900.0
2011-08-10 10:45:00,63.52,63.56,63.25,63.26,6400.0,54.9669,55.0016,54.7333,54.742,6400.0
2011-08-10 10:50:00,63.31,63.33,63.06,63.13,12800.0,54.7852,54.8025,54.5689,54.6295,12800.0
2011-08-10 10:55:00,63.17,63.62,63.17,63.52,10700.0,54.6641,55.0535,54.6641,54.9669,10700.0
2011-08-10 11:00:00,63.45,63.47,63.07,63.07,8000.0,54.9064,54.9237,54.5775,54.5775,8000.0
2011-08-10 11:05:00,63.11,63.23,62.97,63.15,15000.0,54.6122,54.716,54.491,54.6468,15000.0
2011-08-10 11:10:00,63.12,63.37,63.11,63.28,14000.0,54.6208,54.8371,54.6122,54.7593,14000.0
2011-08-10 11:15:00,63.26,63.53,63.26,63.34,9900.0,54.742,54.9756,54.742,54.8112,9900.0
2011-08-10 11:20:00,63.36,63.39,63.13,63.15,12800.0,54.8285,54.8545,54.6295,54.6468,12800.0
2011-08-10 11:25:00,63.11,63.16,63.0,63.05,11300.0,54.6122,54.6554,54.517,54.5602,11300.0
2011-08-10 11:30:00,63.01,63.28,62.99,63.22,11000.0,54.5256,54.7593,54.5083,54.7073,11000.0
2011-08-10 11:35:00,63.18,63.19,62.86,62.99,8800.0,54.6727,54.6814,54.3958,54.5083,8800.0
2011-08-10 11:40:00,62.9,63.66,62.89,63.52,18800.0,54.4304,55.0881,54.4218,54.9669,18800.0
2011-08-10 11:45:00,63.55,63.55,63.21,63.25,64100.0,54.9929,54.9929,54.6987,54.7333,64100.0
2011-08-10 11:50:00,63.26,63.64,63.25,63.59,9000.0,54.742,55.0708,54.7333,55.0275,9000.0
2011-08-10 11:55:00,63.63,63.79,63.5,63.6,11300.0,55.0621,55.2006,54.9496,55.0362,11300.0
2011-08-10 12:00:00,63.58,63.58,63.32,63.53,8000.0,55.0189,55.0189,54.7939,54.9756,8000.0
2011-08-10 12:05:00,63.55,63.78,63.55,63.75,12600.0,54.9929,55.1919,54.9929,55.166,12600.0
2011-08-10 12:10:00,63.72,63.74,63.55,63.55,5500.0,55.14,55.1573,54.9929,54.9929,5500.0
2011-08-10 12:15:00,63.59,63.88,63.56,63.83,7600.0,55.0275,55.2785,55.0016,55.2352,7600.0
2011-08-10 12:20:00,63.88,63.88,63.63,63.67,4300.0,55.2785,55.2785,55.0621,55.0967,4300.0
2011-08-10 12:25:00,63.67,63.67,63.28,63.28,5100.0,55.0967,55.0967,54.7593,54.7593,5100.0
2011-08-10 12:30:00,63.27,63.57,63.27,63.53,11800.0,54.7506,55.0102,54.7506,54.9756,11800.0
2011-08-10 12:35:00,63.55,63.55,63.08,63.2,21400.0,54.9929,54.9929,54.5862,54.69,21400.0
2011-08-10 12:40:00,63.17,63.38,63.07,63.33,8800.0,54.6641,54.8458,54.5775,54.8025,8800.0
2011-08-10 12:45:00,63.31,63.51,63.3,63.45,5900.0,54.7852,54.9583,54.7766,54.9064,5900.0
2011-08-10 12:50:00,63.45,63.63,63.41,63.63,6500.0,54.9064,55.0621,54.8718,55.0621,6500.0
2011-08-10 12:55:00,63.58,63.75,63.48,63.66,4600.0,55.0189,55.166,54.9323,55.0881,4600.0
2011-08-10 13:00:00,63.66,63.77,63.49,63.77,8200.0,55.0881,55.1833,54.941,55.1833,8200.0
2011-08-10 13:05:00,63.76,63.79,63.45,63.59,13200.0,55.1746,55.2006,54.9064,55.0275,13200.0
2011-08-10 13:10:00,63.63,63.72,63.49,63.55,10700.0,55.0621,55.14,54.941,54.9929,10700.0
2011-08-10 13:15:00,63.6,63.61,63.25,63.36,10500.0,55.0362,55.0448,54.7333,54.8285,10500.0
2011-08-10 13:20:00,63.36,63.49,63.05,63.39,27500.0,54.8285,54.941,54.5602,54.8545,27500.0
2011-08-10 13:25:00,63.35,63.65,63.32,63.47,12500.0,54.8198,55.0794,54.7939,54.9237,12500.0
2011-08-10 13:30:00,63.5,63.74,63.39,63.6,10700.0,54.9496,55.1573,54.8545,55.0362,10700.0
2011-08-10 13:35:00,63.6,63.64,63.53,63.6,12900.0,55.0362,55.0708,54.9756,55.0362,12900.0
2011-08-10 13:40:00,63.63,63.74,63.55,63.65,9900.0,55.0621,55.1573,54.9929,55.0794,9900.0
2011-08-10 13:45:00,63.66,64.08,63.66,64.0,8800.0,55.0881,55.4515,55.0881,55.3823,8800.0
2011-08-10 13:50:00,64.0,64.3,64.0,64.3,9700.0,55.3823,55.6419,55.3823,55.6419,9700.0
2011-08-10 13:55:00,64.3,64.45,64.08,64.14,19700.0,55.6419,55.7717,55.4515,55.5035,19700.0
2011-08-10 14:00:00,64.16,64.16,63.93,63.97,20600.0,55.5208,55.5208,55.3217,55.3564,20600.0
2011-08-10 14:05:00,64.01,64.46,64.01,64.36,14800.0,55.391,55.7804,55.391,55.6938,14800.0
2011-08-10 14:10:00,64.37,64.71,64.37,64.62,13700.0,55.7025,55.9967,55.7025,55.9188,13700.0
2011-08-10 14:15:00,64.66,64.67,64.24,64.5,13800.0,55.9534,55.9621,55.59,55.815,13800.0
2011-08-10 14:20:00,64.44,64.71,64.38,64.63,6400.0,55.7631,55.9967,55.7111,55.9275,6400.0
2011-08-10 14:25:00,64.64,64.86,64.51,64.59,8600.0,55.9361,56.1265,55.8236,55.8929,8600.0
2011-08-10 14:30:00,64.63,64.75,64.46,64.47,9300.0,55.9275,56.0313,55.7804,55.789,9300.0
2011-08-10 14:35:00,64.47,64.51,64.16,64.35,10100.0,55.789,55.8236,55.5208,55.6852,10100.0
2011-08-10 14:40:00,64.32,64.38,64.26,64.36,10800.0,55.6592,55.7111,55.6073,55.6938,10800.0
2011-08-10 14:45:00,64.3,64.61,64.22,64.39,13300.0,55.6419,55.9102,55.5727,55.7198,13300.0
2011-08-10 14:50:00,64.4,64.4,64.11,64.11,8700.0,55.7285,55.7285,55.4775,55.4775,8700.0
2011-08-10 14:55:00,64.14,64.32,64.08,64.08,8900.0,55.5035,55.6592,55.4515,55.4515,8900.0
2011-08-10 15:00:00,64.09,64.21,64.05,64.2,10800.0,55.4602,55.564,55.4256,55.5554,10800.0
2011-08-10 15:05:00,64.24,64.28,63.89,63.9,11900.0,55.59,55.6246,55.2871,55.2958,11900.0
2011-08-10 15:10:00,63.87,63.99,63.72,63.72,12600.0,55.2698,55.3737,55.14,55.14,12600.0
2011-08-10 15:15:00,63.71,63.86,63.58,63.7,14600.0,55.1314,55.2612,55.0189,55.1227,14600.0
2011-08-10 15:20:00,63.74,63.91,63.69,63.87,12200.0,55.1573,55.3044,55.1141,55.2698,12200.0
2011-08-10 15:25:00,63.85,64.06,63.59,63.59,18200.0,55.2525,55.4342,55.0275,55.0275,18200.0
2011-08-10 15:30:00,63.57,63.57,63.14,63.14,14600.0,55.0102,55.0102,54.6381,54.6381,14600.0
2011-08-10 15:35:00,63.14,63.22,63.04,63.11,29200.0,54.6381,54.7073,54.5516,54.6122,29200.0
2011-08-10 15:40:00,63.13,63.32,62.97,63.11,26300.0,54.6295,54.7939,54.491,54.6122,26300.0
2011-08-10 15:45:00,63.09,63.1,62.92,62.99,30300.0,54.5948,54.6035,54.4477,54.5083,30300.0
2011-08-10 15:50:00,63.04,63.04,62.76,62.79,26100.0,54.5516,54.5516,54.3093,54.3352,26100.0
2011-08-10 15:55:00,62.75,62.75,62.47,62.5,64900.0,54.3006,54.3006,54.0583,54.0843,64900.0
2011-08-11 09:30:00,62.84,63.1,62.56,62.89,7600.0,54.3785,54.6035,54.1362,54.4218,7600.0
2011-08-11 09:35:00,62.85,63.58,62.7,62.7,10500.0,54.3872,55.0189,54.2574,54.2574,10500.0
2011-08-11 09:40:00,62.71,63.04,62.25,62.25,6900.0,54.266,54.5516,53.868,53.868,6900.0
2011-08-11 09:45:00,62.28,62.89,62.15,62.48,15100.0,53.8939,54.4218,53.7814,54.067,15100.0
2011-08-11 09:50:00,62.53,62.62,62.26,62.51,20300.0,54.1103,54.1881,53.8766,54.0929,20300.0
2011-08-11 09:55:00,62.49,62.96,62.41,62.71,21300.0,54.0756,54.4824,54.0064,54.266,21300.0
2011-08-11 10:00:00,62.69,62.95,62.62,62.94,8100.0,54.2487,54.4737,54.1881,54.465,8100.0
2011-08-11 10:05:00,62.95,62.96,62.32,62.46,10700.0,54.4737,54.4824,53.9285,54.0497,10700.0
2011-08-11 10:10:00,62.48,62.78,62.36,62.78,9100.0,54.067,54.3266,53.9631,54.3266,9100.0
2011-08-11 10:15:00,62.82,63.29,62.82,63.11,11000.0,54.3612,54.7679,54.3612,54.6122,11000.0
2011-08-11 10:20:00,63.06,63.06,62.8,62.95,8900.0,54.5689,54.5689,54.3439,54.4737,8900.0
2011-08-11 10:25:00,62.99,63.16,62.83,62.87,6600.0,54.5083,54.6554,54.3699,54.4045,6600.0
2011-08-11 10:30:00,62.83,63.29,62.83,63.15,14000.0,54.3699,54.7679,54.3699,54.6468,14000.0
2011-08-11 10:35:00,63.15,63.61,63.07,63.59,19200.0,54.6468,55.0448,54.5775,55.0275,19200.0
2011-08-11 10:40:00,63.59,63.59,63.32,63.47,10300.0,55.0275,55.0275,54.7939,54.9237,10300.0
2011-08-11 10:45:00,63.56,63.79,63.4,63.76,10400.0,55.0016,55.2006,54.8631,55.1746,10400.0
2011-08-11 10:50:00,63.77,63.83,63.46,63.55,9500.0,55.1833,55.2352,54.915,54.9929,9500.0
2011-08-11 10:55:00,63.55,63.63,63.37,63.44,8500.0,54.9929,55.0621,54.8371,54.8977,8500.0
2011-08-11 11:00:00,63.43,63.84,63.4,63.76,10600.0,54.8891,55.2439,54.8631,55.1746,10600.0
2011-08-11 11:05:00,63.81,63.94,63.68,63.86,8100.0,55.2179,55.3304,55.1054,55.2612,8100.0
2011-08-11 11:10:00,63.84,63.92,63.71,63.77,10400.0,55.2439,55.3131,55.1314,55.1833,10400.0
2011-08-11 11:15:00,63.78,63.85,63.7,63.83,13800.0,55.1919,55.2525,55.1227,55.2352,13800.0
2011-08-11 11:20:00,63.82,63.92,63.75,63.8,9800.0,55.2266,55.3131,55.166,55.2092,9800.0
2011-08-11 11:25:00,63.8,63.93,63.65,63.86,14000.0,55.2092,55.3217,55.0794,55.2612,14000.0
2011-08-11 11:30:00,63.86,63.92,63.75,63.77,5500.0,55.2612,55.3131,55.166,55.1833,5500.0
2011-08-11 11:35:00,63.82,63.89,63.64,63.77,8300.0,55.2266,55.2871,55.0708,55.1833,8300.0
2011-08-11 11:40:00,63.77,63.93,63.73,63.92,6700.0,55.1833,55.3217,55.1487,55.3131,6700.0
2011-08-11 11:45:00,63.97,63.97,63.74,63.74,3300.0,55.3564,55.3564,55.1573,55.1573,3300.0
2011-08-11 11:50:00,63.76,63.91,63.76,63.83,4800.0,55.1746,55.3044,55.1746,55.2352,4800.0
2011-08-11 11:55:00,63.83,63.83,63.68,63.74,18500.0,55.2352,55.2352,55.1054,55.1573,18500.0
2011-08-11 12:00:00,63.74,63.8,63.69,63.7,14400.0,55.1573,55.2092,55.1141,55.1227,14400.0
2011-08-11 12:05:00,63.69,63.73,63.58,63.6,3900.0,55.1141,55.1487,55.0189,55.0362,3900.0
2011-08-11 12:10:00,63.65,63.65,63.5,63.58,3400.0,55.0794,55.0794,54.9496,55.0189,3400.0
2011-08-11 12:15:00,63.58,63.68,63.5,63.5,4800.0,55.0189,55.1054,54.9496,54.9496,4800.0
2011-08-11 12:20:00,63.51,63.65,63.45,63.48,6900.0,54.9583,55.0794,54.9064,54.9323,6900.0
2011-08-11 12:25:00,63.47,63.53,63.36,63.49,8400.0,54.9237,54.9756,54.8285,54.941,8400.0
2011-08-11 12:30:00,63.51,63.66,63.48,63.61,4900.0,54.9583,55.0881,54.9323,55.0448,4900.0
2011-08-11 12:35:00,63.62,63.7,63.59,63.69,3700.0,55.0535,55.1227,55.0275,55.1141,3700.0
2011-08-11 12:40:00,63.7,63.8,63.7,63.72,7500.0,55.1227,55.2092,55.1227,55.14,7500.0
2011-08-11 12:45:00,63.78,64.01,63.78,63.89,20000.0,55.1919,55.391,55.1919,55.2871,20000.0
2011-08-11 12:50:00,63.93,64.01,63.85,63.99,15900.0,55.3217,55.391,55.2525,55.3737,15900.0
2011-08-11 12:55:00,64.01,64.21,64.01,64.17,12300.0,55.391,55.564,55.391,55.5294,12300.0
2011-08-11 13:00:00,64.2,64.24,64.02,64.05,13500.0,55.5554,55.59,55.3996,55.4256,13500.0
2011-08-11 13:05:00,64.07,64.15,63.97,64.11,20100.0,55.4429,55.5121,55.3564,55.4775,20100.0
2011-08-11 13:10:00,64.11,64.31,64.02,64.19,11500.0,55.4775,55.6506,55.3996,55.5467,11500.0
2011-08-11 13:15:00,64.16,64.2,64.05,64.12,12900.0,55.5208,55.5554,55.4256,55.4862,12900.0
2011-08-11 13:20:00,64.13,64.14,64.02,64.11,11800.0,55.4948,55.5035,55.3996,55.4775,11800.0
2011-08-11 13:25:00,64.05,64.12,63.79,63.93,23500.0,55.4256,55.4862,55.2006,55.3217,23500.0
2011-08-11 13:30:00,63.93,64.08,63.84,64.08,10900.0,55.3217,55.4515,55.2439,55.4515,10900.0
2011-08-11 13:35:00,64.07,64.09,63.88,63.91,9000.0,55.4429,55.4602,55.2785,55.3044,9000.0
2011-08-11 13:40:00,63.94,63.97,63.58,63.63,8900.0,55.3304,55.3564,55.0189,55.0621,8900.0
2011-08-11 13:45:00,63.64,63.82,63.61,63.8,4900.0,55.0708,55.2266,55.0448,55.2092,4900.0
2011-08-11 13:50:00,63.8,63.83,63.68,63.77,4600.0,55.2092,55.2352,55.1054,55.1833,4600.0
2011-08-11 13:55:00,63.79,63.88,63.74,63.8,4300.0,55.2006,55.2785,55.1573,55.2092,4300.0
2011-08-11 14:00:00,63.82,63.9,63.79,63.9,5300.0,55.2266,55.2958,55.2006,55.2958,5300.0
2011-08-11 14:05:00,63.91,63.93,63.83,63.83,3100.0,55.3044,55.3217,55.2352,55.2352,3100.0
2011-08-11 14:10:00,63.83,64.05,63.83,64.04,8300.0,55.2352,55.4256,55.2352,55.4169,8300.0
2011-08-11 14:15:00,64.07,64.07,63.96,64.01,7600.0,55.4429,55.4429,55.3477,55.391,7600.0
2011-08-11 14:20:00,64.04,64.25,64.04,64.18,5200.0,55.4169,55.5987,55.4169,55.5381,5200.0
2011-08-11 14:25:00,64.15,64.25,64.03,64.24,8500.0,55.5121,55.5987,55.4083,55.59,8500.0
2011-08-11 14:30:00,64.28,64.29,64.05,64.05,6100.0,55.6246,55.6333,55.4256,55.4256,6100.0
2011-08-11 14:35:00,64.05,64.2,64.04,64.11,5500.0,55.4256,55.5554,55.4169,55.4775,5500.0
2011-08-11 14:40:00,64.14,64.23,64.08,64.19,5600.0,55.5035,55.5813,55.4515,55.5467,5600.0
2011-08-11 14:45:00,64.19,64.31,64.16,64.21,6400.0,55.5467,55.6506,55.5208,55.564,6400.0
2011-08-11 14:50:00,64.21,64.43,64.18,64.4,6600.0,55.564,55.7544,55.5381,55.7285,6600.0
2011-08-11 14:55:00,64.43,64.54,64.34,64.46,7100.0,55.7544,55.8496,55.6765,55.7804,7100.0
2011-08-11 15:00:00,64.49,64.66,64.39,64.64,12300.0,55.8063,55.9534,55.7198,55.9361,12300.0
2011-08-11 15:05:00,64.67,64.76,64.58,64.58,6800.0,55.9621,56.04,55.8842,55.8842,6800.0
2011-08-11 15:10:00,64.61,64.77,64.6,64.74,5500.0,55.9102,56.0486,55.9015,56.0227,5500.0
2011-08-11 15:15:00,64.75,64.97,64.69,64.97,7100.0,56.0313,56.2217,55.9794,56.2217,7100.0
2011-08-11 15:20:00,64.94,65.21,64.93,65.2,11500.0,56.1957,56.4294,56.1871,56.4207,11500.0
2011-08-11 15:25:00,65.23,65.31,65.06,65.15,12500.0,56.4467,56.5159,56.2996,56.3775,12500.0
2011-08-11 15:30:00,65.15,65.34,65.1,65.34,17600.0,56.3775,56.5419,56.3342,56.5419,17600.0
2011-08-11 15:35:00,65.38,65.46,65.22,65.22,12700.0,56.5765,56.6457,56.438,56.438,12700.0
2011-08-11 15:40:00,65.2,65.43,65.18,65.43,5800.0,56.4207,56.6198,56.4034,56.6198,5800.0
2011-08-11 15:45:00,65.42,65.55,65.37,65.52,40800.0,56.6111,56.7236,56.5678,56.6976,40800.0
2011-08-11 15:50:00,65.53,65.6,65.39,65.55,63300.0,56.7063,56.7669,56.5851,56.7236,63300.0
2011-08-11 15:55:00,65.55,65.67,65.41,65.44,87100.0,56.7236,56.8274,56.6025,56.6284,87100.0
2011-08-12 09:30:00,65.79,66.42,65.79,66.33,6100.0,56.9313,57.4765,56.9313,57.3986,6100.0
2011-08-12 09:35:00,66.28,66.39,65.88,65.89,3500.0,57.3553,57.4505,57.0092,57.0178,3500.0
2011-08-12 09:40:00,65.93,66.14,65.9,66.07,5300.0,57.0524,57.2342,57.0265,57.1736,5300.0
2011-08-12 09:45:00,65.93,66.11,65.76,66.06,10700.0,57.0524,57.2082,56.9053,57.1649,10700.0
2011-08-12 09:50:00,66.01,66.09,65.59,65.59,11700.0,57.1217,57.1909,56.7582,56.7582,11700.0
2011-08-12 09:55:00,65.49,65.51,64.74,65.21,20700.0,56.6717,56.689,56.0227,56.4294,20700.0
2011-08-12 10:00:00,65.15,65.38,65.15,65.38,12400.0,56.3775,56.5765,56.3775,56.5765,12400.0
2011-08-12 10:05:00,65.31,65.37,65.19,65.37,5100.0,56.5159,56.5678,56.4121,56.5678,5100.0
2011-08-12 10:10:00,65.42,65.49,65.15,65.4,6400.0,56.6111,56.6717,56.3775,56.5938,6400.0
2011-08-12 10:15:00,65.43,65.58,65.41,65.52,3300.0,56.6198,56.7496,56.6025,56.6976,3300.0
2011-08-12 10:20:00,65.44,65.48,65.14,65.39,7900.0,56.6284,56.663,56.3688,56.5851,7900.0
2011-08-12 10:25:00,65.41,65.68,65.41,65.6,4300.0,56.6025,56.8361,56.6025,56.7669,4300.0
2011-08-12 10:30:00,65.58,65.6,65.29,65.38,5200.0,56.7496,56.7669,56.4986,56.5765,5200.0
2011-08-12 10:35:00,65.44,65.57,65.36,65.54,3500.0,56.6284,56.7409,56.5592,56.715,3500.0
2011-08-12 10:40:00,65.55,65.56,65.39,65.39,3100.0,56.7236,56.7323,56.5851,56.5851,3100.0
2011-08-12 10:45:00,65.35,65.51,65.23,65.23,4500.0,56.5505,56.689,56.4467,56.4467,4500.0
2011-08-12 10:50:00,65.21,65.28,65.01,65.28,4600.0,56.4294,56.49,56.2563,56.49,4600.0
2011-08-12 10:55:00,65.33,65.34,65.15,65.21,4400.0,56.5332,56.5419,56.3775,56.4294,4400.0
2011-08-12 11:00:00,65.16,65.19,64.93,64.93,6800.0,56.3861,56.4121,56.1871,56.1871,6800.0
2011-08-12 11:05:00,64.91,65.0,64.76,64.99,4700.0,56.1698,56.2477,56.04,56.239,4700.0
2011-08-12 11:10:00,64.91,65.03,64.84,64.96,4700.0,56.1698,56.2736,56.1092,56.213,4700.0
2011-08-12 11:15:00,64.96,64.98,64.82,64.87,4000.0,56.213,56.2304,56.0919,56.1352,4000.0
2011-08-12 11:20:00,64.81,64.86,64.73,64.75,4000.0,56.0832,56.1265,56.014,56.0313,4000.0
2011-08-12 11:25:00,64.75,64.89,64.75,64.88,5500.0,56.0313,56.1525,56.0313,56.1438,5500.0
2011-08-12 11:30:00,64.8,64.94,64.7,64.92,6400.0,56.0746,56.1957,55.9881,56.1784,6400.0
2011-08-12 11:35:00,64.94,65.2,64.89,65.12,2900.0,56.1957,56.4207,56.1525,56.3515,2900.0
2011-08-12 11:40:00,65.11,65.3,65.07,65.29,3100.0,56.3429,56.5073,56.3082,56.4986,3100.0
2011-08-12 11:45:00,65.28,65.36,65.26,65.33,3100.0,56.49,56.5592,56.4727,56.5332,3100.0
2011-08-12 11:50:00,65.33,65.47,65.31,65.47,3500.0,56.5332,56.6544,56.5159,56.6544,3500.0
2011-08-12 11:55:00,65.49,65.52,65.33,65.41,2800.0,56.6717,56.6976,56.5332,56.6025,2800.0
2011-08-12 12:00:00,65.46,65.56,65.44,65.5,5200.0,56.6457,56.7323,56.6284,56.6803,5200.0
2011-08-12 12:05:00,65.48,65.53,65.4,65.4,2300.0,56.663,56.7063,56.5938,56.5938,2300.0
2011-08-12 12:10:00,65.4,65.4,65.18,65.25,5000.0,56.5938,56.5938,56.4034,56.464,5000.0
2011-08-12 12:15:00,65.29,65.5,65.28,65.5,3400.0,56.4986,56.6803,56.49,56.6803,3400.0
2011-08-12 12:20:00,65.5,65.54,65.44,65.44,4300.0,56.6803,56.715,56.6284,56.6284,4300.0
2011-08-12 12:25:00,65.43,65.43,65.25,65.36,4100.0,56.6198,56.6198,56.464,56.5592,4100.0
2011-08-12 12:30:00,65.4,65.4,65.25,65.29,4800.0,56.5938,56.5938,56.464,56.4986,4800.0
2011-08-12 12:35:00,65.29,65.36,65.18,65.2,4500.0,56.4986,56.5592,56.4034,56.4207,4500.0
2011-08-12 12:40:00,65.18,65.28,65.18,65.28,3700.0,56.4034,56.49,56.4034,56.49,3700.0
2011-08-12 12:45:00,65.25,65.28,65.05,65.05,4000.0,56.464,56.49,56.2909,56.2909,4000.0
2011-08-12 12:50:00,65.05,65.12,65.02,65.06,3300.0,56.2909,56.3515,56.265,56.2996,3300.0
2011-08-12 12:55:00,65.04,65.11,65.02,65.02,2700.0,56.2823,56.3429,56.265,56.265,2700.0
2011-08-12 13:00:00,65.02,65.11,65.01,65.07,3300.0,56.265,56.3429,56.2563,56.3082,3300.0
2011-08-12 13:05:00,65.05,65.08,65.01,65.03,4000.0,56.2909,56.3169,56.2563,56.2736,4000.0
2011-08-12 13:10:00,65.03,65.11,64.95,64.95,5000.0,56.2736,56.3429,56.2044,56.2044,5000.0
2011-08-12 13:15:00,64.91,64.96,64.86,64.96,2100.0,56.1698,56.213,56.1265,56.213,2100.0
2011-08-12 13:20:00,64.99,65.06,64.92,64.93,5800.0,56.239,56.2996,56.1784,56.1871,5800.0
2011-08-12 13:25:00,64.95,64.98,64.9,64.95,2200.0,56.2044,56.2304,56.1611,56.2044,2200.0
2011-08-12 13:30:00,64.95,64.95,64.9,64.9,2600.0,56.2044,56.2044,56.1611,56.1611,2600.0
2011-08-12 13:35:00,64.9,65.02,64.9,65.0,3600.0,56.1611,56.265,56.1611,56.2477,3600.0
2011-08-12 13:40:00,65.02,65.07,65.01,65.04,3900.0,56.265,56.3082,56.2563,56.2823,3900.0
2011-08-12 13:45:00,65.07,65.17,65.07,65.12,3000.0,56.3082,56.3948,56.3082,56.3515,3000.0
2011-08-12 13:50:00,65.13,65.15,65.09,65.13,2900.0,56.3602,56.3775,56.3255,56.3602,2900.0
2011-08-12 13:55:00,65.15,65.23,65.15,65.23,5100.0,56.3775,56.4467,56.3775,56.4467,5100.0
2011-08-12 14:00:00,65.22,65.32,65.22,65.29,3600.0,56.438,56.5246,56.438,56.4986,3600.0
2011-08-12 14:05:00,65.31,65.43,65.31,65.4,5300.0,56.5159,56.6198,56.5159,56.5938,5300.0
2011-08-12 14:10:00,65.38,65.43,65.09,65.22,4500.0,56.5765,56.6198,56.3255,56.438,4500.0
2011-08-12 14:15:00,65.23,65.3,65.03,65.21,8000.0,56.4467,56.5073,56.2736,56.4294,8000.0
2011-08-12 14:20:00,65.17,65.23,65.09,65.2,12300.0,56.3948,56.4467,56.3255,56.4207,12300.0
2011-08-12 14:25:00,65.22,65.37,65.2,65.25,6200.0,56.438,56.5678,56.4207,56.464,6200.0
2011-08-12 14:30:00,65.23,65.29,65.18,65.19,13800.0,56.4467,56.4986,56.4034,56.4121,13800.0
2011-08-12 14:35:00,65.2,65.25,65.08,65.12,8800.0,56.4207,56.464,56.3169,56.3515,8800.0
2011-08-12 14:40:00,65.11,65.28,65.07,65.28,9300.0,56.3429,56.49,56.3082,56.49,9300.0
2011-08-12 14:45:00,65.28,65.4,65.26,65.27,5900.0,56.49,56.5938,56.4727,56.4813,5900.0
2011-08-12 14:50:00,65.25,65.25,65.14,65.24,5900.0,56.464,56.464,56.3688,56.4553,5900.0
2011-08-12 14:55:00,65.2,65.27,65.14,65.19,5000.0,56.4207,56.4813,56.3688,56.4121,5000.0
2011-08-12 15:00:00,65.17,65.26,65.16,65.19,6700.0,56.3948,56.4727,56.3861,56.4121,6700.0
2011-08-12 15:05:00,65.18,65.23,65.01,65.02,7600.0,56.4034,56.4467,56.2563,56.265,7600.0
2011-08-12 15:10:00,65.04,65.14,64.98,64.98,7500.0,56.2823,56.3688,56.2304,56.2304,7500.0
2011-08-12 15:15:00,64.99,65.04,64.95,64.98,6800.0,56.239,56.2823,56.2044,56.2304,6800.0
2011-08-12 15:20:00,64.97,65.1,64.97,65.04,6800.0,56.2217,56.3342,56.2217,56.2823,6800.0
2011-08-12 15:25:00,65.03,65.04,64.91,64.95,6800.0,56.2736,56.2823,56.1698,56.2044,6800.0
2011-08-12 15:30:00,64.93,64.96,64.75,64.82,12800.0,56.1871,56.213,56.0313,56.0919,12800.0
2011-08-12 15:35:00,64.82,64.9,64.79,64.85,9700.0,56.0919,56.1611,56.0659,56.1179,9700.0
2011-08-12 15:40:00,64.85,64.89,64.76,64.76,13100.0,56.1179,56.1525,56.04,56.04,13100.0
2011-08-12 15:45:00,64.78,64.88,64.76,64.88,14500.0,56.0573,56.1438,56.04,56.1438,14500.0
2011-08-12 15:50:00,64.88,64.91,64.79,64.86,16800.0,56.1438,56.1698,56.0659,56.1265,16800.0
2011-08-12 15:55:00,64.88,64.98,64.84,64.95,16700.0,56.1438,56.2304,56.1092,56.2044,16700.0
2011-08-15 09:30:00,65.6,66.55,65.6,66.46,19500.0,56.7669,57.589,56.7669,57.5111,19500.0
2011-08-15 09:35:00,66.46,67.15,66.43,67.15,10300.0,57.5111,58.1082,57.4851,58.1082,10300.0
2011-08-15 09:40:00,67.12,67.59,67.1,67.5,14800.0,58.0822,58.4889,58.0649,58.411,14800.0
2011-08-15 09:45:00,67.42,67.42,66.86,67.0,3400.0,58.3418,58.3418,57.8572,57.9784,3400.0
2011-08-15 09:50:00,67.03,67.13,66.86,66.89,1300.0,58.0043,58.0909,57.8572,57.8832,1300.0
2011-08-15 09:55:00,66.88,66.88,66.77,66.77,1700.0,57.8745,57.8745,57.7793,57.7793,1700.0
2011-08-15 10:00:00,66.78,66.94,66.71,66.71,11700.0,57.788,57.9264,57.7274,57.7274,11700.0
2011-08-15 10:05:00,66.75,66.89,66.74,66.83,8100.0,57.762,57.8832,57.7534,57.8313,8100.0
2011-08-15 10:10:00,66.82,66.95,66.79,66.95,11200.0,57.8226,57.9351,57.7966,57.9351,11200.0
2011-08-15 10:15:00,66.93,67.1,66.93,66.99,7000.0,57.9178,58.0649,57.9178,57.9697,7000.0
2011-08-15 10:20:00,66.99,67.1,66.98,67.06,3300.0,57.9697,58.0649,57.9611,58.0303,3300.0
2011-08-15 10:25:00,67.14,67.14,66.98,66.98,1600.0,58.0995,58.0995,57.9611,57.9611,1600.0
2011-08-15 10:30:00,67.05,67.14,66.97,66.97,6000.0,58.0216,58.0995,57.9524,57.9524,6000.0
2011-08-15 10:35:00,67.0,67.03,66.94,67.02,2700.0,57.9784,58.0043,57.9264,57.9957,2700.0
2011-08-15 10:40:00,66.98,66.98,66.83,66.86,2600.0,57.9611,57.9611,57.8313,57.8572,2600.0
2011-08-15 10:45:00,66.85,66.88,66.82,66.85,1000.0,57.8486,57.8745,57.8226,57.8486,1000.0
2011-08-15 10:50:00,66.82,66.9,66.82,66.83,1900.0,57.8226,57.8918,57.8226,57.8313,1900.0
2011-08-15 10:55:00,66.82,66.85,66.78,66.78,1800.0,57.8226,57.8486,57.788,57.788,1800.0
2011-08-15 11:00:00,66.78,66.85,66.78,66.82,1600.0,57.788,57.8486,57.788,57.8226,1600.0
2011-08-15 11:05:00,66.8,66.8,66.67,66.68,1800.0,57.8053,57.8053,57.6928,57.7014,1800.0
2011-08-15 11:10:00,66.7,66.81,66.68,66.79,4000.0,57.7188,57.8139,57.7014,57.7966,4000.0
2011-08-15 11:15:00,66.79,66.88,66.77,66.77,3800.0,57.7966,57.8745,57.7793,57.7793,3800.0
2011-08-15 11:20:00,66.75,66.88,66.75,66.88,1800.0,57.762,57.8745,57.762,57.8745,1800.0
2011-08-15 11:25:00,66.85,66.85,66.78,66.82,2200.0,57.8486,57.8486,57.788,57.8226,2200.0
2011-08-15 11:30:00,66.8,66.8,66.53,66.57,2700.0,57.8053,57.8053,57.5716,57.6063,2700.0
2011-08-15 11:35:00,66.57,66.7,66.57,66.69,1900.0,57.6063,57.7188,57.6063,57.7101,1900.0
2011-08-15 11:40:00,66.71,66.87,66.71,66.87,2600.0,57.7274,57.8659,57.7274,57.8659,2600.0
2011-08-15 11:45:00,66.88,66.96,66.86,66.91,2900.0,57.8745,57.9437,57.8572,57.9005,2900.0
2011-08-15 11:50:00,66.94,67.15,66.93,67.08,3600.0,57.9264,58.1082,57.9178,58.0476,3600.0
2011-08-15 11:55:00,67.12,67.17,67.07,67.11,3300.0,58.0822,58.1255,58.0389,58.0735,3300.0
2011-08-15 12:00:00,67.13,67.25,67.1,67.24,4000.0,58.0909,58.1947,58.0649,58.186,4000.0
2011-08-15 12:05:00,67.25,67.32,67.04,67.05,4500.0,58.1947,58.2553,58.013,58.0216,4500.0
2011-08-15 12:10:00,67.08,67.12,67.08,67.09,2200.0,58.0476,58.0822,58.0476,58.0562,2200.0
2011-08-15 12:15:00,67.12,67.12,67.06,67.06,1600.0,58.0822,58.0822,58.0303,58.0303,1600.0
2011-08-15 12:20:00,67.06,67.1,67.0,67.0,2900.0,58.0303,58.0649,57.9784,57.9784,2900.0
2011-08-15 12:25:00,66.99,67.08,66.97,67.07,1900.0,57.9697,58.0476,57.9524,58.0389,1900.0
2011-08-15 12:30:00,67.05,67.09,67.01,67.01,2200.0,58.0216,58.0562,57.987,57.987,2200.0
2011-08-15 12:35:00,66.98,67.0,66.91,66.96,4000.0,57.9611,57.9784,57.9005,57.9437,4000.0
2011-08-15 12:40:00,66.97,67.0,66.95,67.0,2200.0,57.9524,57.9784,57.9351,57.9784,2200.0
2011-08-15 12:45:00,66.99,67.0,66.94,66.94,1300.0,57.9697,57.9784,57.9264,57.9264,1300.0
2011-08-15 12:50:00,66.97,67.06,66.97,67.03,1800.0,57.9524,58.0303,57.9524,58.0043,1800.0
2011-08-15 12:55:00,67.03,67.04,67.03,67.04,600.0,58.0043,58.013,58.0043,58.013,600.0
2011-08-15 13:00:00,67.02,67.1,67.0,67.0,3600.0,57.9957,58.0649,57.9784,57.9784,3600.0
2011-08-15 13:05:00,67.01,67.01,66.93,66.97,1900.0,57.987,57.987,57.9178,57.9524,1900.0
2011-08-15 13:10:00,66.96,66.96,66.76,66.79,3900.0,57.9437,57.9437,57.7707,57.7966,3900.0
2011-08-15 13:15:00,66.83,66.91,66.83,66.91,2200.0,57.8313,57.9005,57.8313,57.9005,2200.0
2011-08-15 13:20:00,66.9,66.95,66.9,66.95,700.0,57.8918,57.9351,57.8918,57.9351,700.0
2011-08-15 13:25:00,66.95,67.0,66.94,66.98,2300.0,57.9351,57.9784,57.9264,57.9611,2300.0
2011-08-15 13:30:00,66.95,67.0,66.87,66.97,6200.0,57.9351,57.9784,57.8659,57.9524,6200.0
2011-08-15 13:35:00,66.99,67.05,66.9,66.9,3200.0,57.9697,58.0216,57.8918,57.8918,3200.0
2011-08-15 13:40:00,66.92,66.92,66.83,66.87,1500.0,57.9091,57.9091,57.8313,57.8659,1500.0
2011-08-15 13:45:00,66.93,66.97,66.86,66.89,4800.0,57.9178,57.9524,57.8572,57.8832,4800.0
2011-08-15 13:50:00,66.88,67.05,66.87,67.02,4900.0,57.8745,58.0216,57.8659,57.9957,4900.0
2011-08-15 13:55:00,67.02,67.11,67.01,67.06,10800.0,57.9957,58.0735,57.987,58.0303,10800.0
2011-08-15 14:00:00,67.09,67.3,67.09,67.3,3900.0,58.0562,58.238,58.0562,58.238,3900.0
2011-08-15 14:05:00,67.33,67.33,67.23,67.25,2000.0,58.2639,58.2639,58.1774,58.1947,2000.0
2011-08-15 14:10:00,67.25,67.35,67.25,67.34,3700.0,58.1947,58.2812,58.1947,58.2726,3700.0
2011-08-15 14:15:00,67.38,67.41,67.33,67.35,4500.0,58.3072,58.3332,58.2639,58.2812,4500.0
2011-08-15 14:20:00,67.35,67.45,67.31,67.32,22900.0,58.2812,58.3678,58.2466,58.2553,22900.0
2011-08-15 14:25:00,67.32,67.52,67.24,67.47,29500.0,58.2553,58.4283,58.186,58.3851,29500.0
2011-08-15 14:30:00,67.49,67.5,67.26,67.27,4900.0,58.4024,58.411,58.2034,58.212,4900.0
2011-08-15 14:35:00,67.27,67.37,67.26,67.28,5600.0,58.212,58.2985,58.2034,58.2207,5600.0
2011-08-15 14:40:00,67.31,67.38,67.3,67.31,5100.0,58.2466,58.3072,58.238,58.2466,5100.0
2011-08-15 14:45:00,67.34,67.43,67.33,67.4,7800.0,58.2726,58.3505,58.2639,58.3245,7800.0
2011-08-15 14:50:00,67.39,67.4,67.28,67.29,10300.0,58.3158,58.3245,58.2207,58.2293,10300.0
2011-08-15 14:55:00,67.31,67.36,67.28,67.36,11500.0,58.2466,58.2899,58.2207,58.2899,11500.0
2011-08-15 15:00:00,67.37,67.37,67.3,67.34,19800.0,58.2985,58.2985,58.238,58.2726,19800.0
2011-08-15 15:05:00,67.37,67.4,67.36,67.4,5100.0,58.2985,58.3245,58.2899,58.3245,5100.0
2011-08-15 15:10:00,67.39,67.44,67.35,67.44,13700.0,58.3158,58.3591,58.2812,58.3591,13700.0
2011-08-15 15:15:00,67.44,67.53,67.35,67.52,41700.0,58.3591,58.437,58.2812,58.4283,41700.0
2011-08-15 15:20:00,67.52,67.7,67.51,67.59,24900.0,58.4283,58.5841,58.4197,58.4889,24900.0
2011-08-15 15:25:00,67.62,67.62,67.47,67.52,12400.0,58.5149,58.5149,58.3851,58.4283,12400.0
2011-08-15 15:30:00,67.54,67.8,67.52,67.72,60300.0,58.4456,58.6706,58.4283,58.6014,60300.0
2011-08-15 15:35:00,67.74,67.99,67.71,67.86,41500.0,58.6187,58.8351,58.5928,58.7226,41500.0
2011-08-15 15:40:00,67.85,67.85,67.45,67.7,43300.0,58.7139,58.7139,58.3678,58.5841,43300.0
2011-08-15 15:45:00,67.72,68.01,67.68,67.98,28400.0,58.6014,58.8524,58.5668,58.8264,28400.0
2011-08-15 15:50:00,67.96,68.13,67.93,68.13,29400.0,58.8091,58.9562,58.7831,58.9562,29400.0
2011-08-15 15:55:00,68.12,68.3,68.1,68.24,47200.0,58.9476,59.1033,58.9302,59.0514,47200.0
2011-08-16 09:30:00,67.55,67.75,67.47,67.65,10400.0,58.4543,58.6274,58.3851,58.5408,10400.0
2011-08-16 09:35:00,67.67,67.99,67.67,67.83,1900.0,58.5581,58.8351,58.5581,58.6966,1900.0
2011-08-16 09:40:00,67.78,67.88,67.64,67.84,2800.0,58.6533,58.7399,58.5322,58.7053,2800.0
2011-08-16 09:45:00,67.84,67.89,67.64,67.65,5100.0,58.7053,58.7485,58.5322,58.5408,5100.0
2011-08-16 09:50:00,67.66,67.77,67.66,67.74,5600.0,58.5495,58.6447,58.5495,58.6187,5600.0
2011-08-16 09:55:00,67.76,67.96,67.76,67.8,3200.0,58.636,58.8091,58.636,58.6706,3200.0
2011-08-16 10:00:00,67.74,67.99,67.7,67.83,14000.0,58.6187,58.8351,58.5841,58.6966,14000.0
2011-08-16 10:05:00,67.83,67.9,67.75,67.8,6800.0,58.6966,58.7572,58.6274,58.6706,6800.0
2011-08-16 10:10:00,67.83,67.92,67.78,67.92,4200.0,58.6966,58.7745,58.6533,58.7745,4200.0
2011-08-16 10:15:00,67.87,68.12,67.87,67.95,7400.0,58.7312,58.9476,58.7312,58.8004,7400.0
2011-08-16 10:20:00,67.98,68.08,67.98,68.08,3900.0,58.8264,58.9129,58.8264,58.9129,3900.0
2011-08-16 10:25:00,68.13,68.15,68.08,68.12,7500.0,58.9562,58.9735,58.9129,58.9476,7500.0
2011-08-16 10:30:00,68.12,68.13,67.98,67.98,5700.0,58.9476,58.9562,58.8264,58.8264,5700.0
2011-08-16 10:35:00,67.98,67.98,67.85,67.9,4700.0,58.8264,58.8264,58.7139,58.7572,4700.0
2011-08-16 10:40:00,67.9,67.92,67.83,67.86,5900.0,58.7572,58.7745,58.6966,58.7226,5900.0
2011-08-16 10:45:00,67.88,68.01,67.8,68.01,8700.0,58.7399,58.8524,58.6706,58.8524,8700.0
2011-08-16 10:50:00,68.03,68.19,68.01,68.11,14500.0,58.8697,59.0081,58.8524,58.9389,14500.0
2011-08-16 10:55:00,68.11,68.2,68.07,68.15,10800.0,58.9389,59.0168,58.9043,58.9735,10800.0
2011-08-16 11:00:00,68.15,68.17,68.06,68.16,5900.0,58.9735,58.9908,58.8956,58.9822,5900.0
2011-08-16 11:05:00,68.2,68.21,68.1,68.1,3900.0,59.0168,59.0254,58.9302,58.9302,3900.0
2011-08-16 11:10:00,68.07,68.17,68.05,68.11,6100.0,58.9043,58.9908,58.887,58.9389,6100.0
2011-08-16 11:15:00,68.09,68.1,68.04,68.07,3800.0,58.9216,58.9302,58.8783,58.9043,3800.0
2011-08-16 11:20:00,68.08,68.12,67.91,68.02,15500.0,58.9129,58.9476,58.7658,58.861,15500.0
2011-08-16 11:25:00,68.0,68.08,67.96,68.04,10800.0,58.8437,58.9129,58.8091,58.8783,10800.0
2011-08-16 11:30:00,68.04,68.08,67.96,68.01,5100.0,58.8783,58.9129,58.8091,58.8524,5100.0
2011-08-16 11:35:00,68.06,68.17,68.03,68.14,12200.0,58.8956,58.9908,58.8697,58.9649,12200.0
2011-08-16 11:40:00,68.09,68.21,68.01,68.11,19000.0,58.9216,59.0254,58.8524,58.9389,19000.0
2011-08-16 11:45:00,68.14,68.26,68.04,68.19,7600.0,58.9649,59.0687,58.8783,59.0081,7600.0
2011-08-16 11:50:00,68.19,68.37,68.19,68.37,6400.0,59.0081,59.1639,59.0081,59.1639,6400.0
2011-08-16 11:55:00,68.3,68.34,68.26,68.29,4000.0,59.1033,59.1379,59.0687,59.0947,4000.0
2011-08-16 12:00:00,68.29,68.52,68.29,68.43,24600.0,59.0947,59.2937,59.0947,59.2158,24600.0
2011-08-16 12:05:00,68.4,68.56,68.36,68.55,7700.0,59.1898,59.3283,59.1552,59.3197,7700.0
2011-08-16 12:10:00,68.62,68.63,68.08,68.34,12200.0,59.3802,59.3889,58.9129,59.1379,12200.0
2011-08-16 12:15:00,68.35,68.44,68.12,68.17,4300.0,59.1466,59.2245,58.9476,58.9908,4300.0
2011-08-16 12:20:00,68.12,68.34,68.11,68.19,4100.0,58.9476,59.1379,58.9389,59.0081,4100.0
2011-08-16 12:25:00,68.14,68.19,67.91,67.98,6200.0,58.9649,59.0081,58.7658,58.8264,6200.0
2011-08-16 12:30:00,68.0,68.15,67.95,68.07,9700.0,58.8437,58.9735,58.8004,58.9043,9700.0
2011-08-16 12:35:00,68.07,68.13,68.01,68.09,5300.0,58.9043,58.9562,58.8524,58.9216,5300.0
2011-08-16 12:40:00,68.09,68.28,68.05,68.12,5600.0,58.9216,59.086,58.887,58.9476,5600.0
2011-08-16 12:45:00,68.07,68.09,67.98,68.05,16700.0,58.9043,58.9216,58.8264,58.887,16700.0
2011-08-16 12:50:00,68.0,68.11,67.97,68.1,12400.0,58.8437,58.9389,58.8177,58.9302,12400.0
2011-08-16 12:55:00,68.1,68.1,67.97,68.01,5300.0,58.9302,58.9302,58.8177,58.8524,5300.0
2011-08-16 13:00:00,67.97,68.03,67.9,67.9,7800.0,58.8177,58.8697,58.7572,58.7572,7800.0
2011-08-16 13:05:00,67.79,67.98,67.59,67.98,15400.0,58.662,58.8264,58.4889,58.8264,15400.0
2011-08-16 13:10:00,67.92,67.92,67.81,67.88,4200.0,58.7745,58.7745,58.6793,58.7399,4200.0
2011-08-16 13:15:00,67.84,67.98,67.84,67.92,4400.0,58.7053,58.8264,58.7053,58.7745,4400.0
2011-08-16 13:20:00,67.88,68.03,67.86,68.01,2900.0,58.7399,58.8697,58.7226,58.8524,2900.0
2011-08-16 13:25:00,67.98,68.0,67.91,67.95,2800.0,58.8264,58.8437,58.7658,58.8004,2800.0
2011-08-16 13:30:00,67.92,68.04,67.88,67.97,3700.0,58.7745,58.8783,58.7399,58.8177,3700.0
2011-08-16 13:35:00,67.97,68.08,67.89,67.94,3700.0,58.8177,58.9129,58.7485,58.7918,3700.0
2011-08-16 13:40:00,67.93,67.99,67.87,67.98,8000.0,58.7831,58.8351,58.7312,58.8264,8000.0
2011-08-16 13:45:00,67.94,68.02,67.93,68.02,1500.0,58.7918,58.861,58.7831,58.861,1500.0
2011-08-16 13:50:00,68.0,68.19,67.97,68.12,6300.0,58.8437,59.0081,58.8177,58.9476,6300.0
2011-08-16 13:55:00,68.14,68.14,67.96,68.0,8700.0,58.9649,58.9649,58.8091,58.8437,8700.0
2011-08-16 14:00:00,67.97,68.18,67.97,68.11,8600.0,58.8177,58.9995,58.8177,58.9389,8600.0
2011-08-16 14:05:00,68.16,68.2,68.11,68.15,4200.0,58.9822,59.0168,58.9389,58.9735,4200.0
2011-08-16 14:10:00,68.19,68.41,68.09,68.35,20100.0,59.0081,59.1985,58.9216,59.1466,20100.0
2011-08-16 14:15:00,68.4,68.44,68.19,68.36,11400.0,59.1898,59.2245,59.0081,59.1552,11400.0
2011-08-16 14:20:00,68.34,68.44,68.13,68.13,6100.0,59.1379,59.2245,58.9562,58.9562,6100.0
2011-08-16 14:25:00,68.12,68.15,68.0,68.15,5100.0,58.9476,58.9735,58.8437,58.9735,5100.0
2011-08-16 14:30:00,68.13,68.24,68.06,68.13,7500.0,58.9562,59.0514,58.8956,58.9562,7500.0
2011-08-16 14:35:00,68.14,68.17,67.97,68.05,4700.0,58.9649,58.9908,58.8177,58.887,4700.0
2011-08-16 14:40:00,68.02,68.04,67.98,68.01,4500.0,58.861,58.8783,58.8264,58.8524,4500.0
2011-08-16 14:45:00,68.0,68.02,67.94,67.95,4300.0,58.8437,58.861,58.7918,58.8004,4300.0
2011-08-16 14:50:00,67.95,67.96,67.9,67.93,9500.0,58.8004,58.8091,58.7572,58.7831,9500.0
2011-08-16 14:55:00,67.94,68.0,67.91,67.93,4600.0,58.7918,58.8437,58.7658,58.7831,4600.0
2011-08-16 15:00:00,67.91,68.0,67.91,67.95,3500.0,58.7658,58.8437,58.7658,58.8004,3500.0
2011-08-16 15:05:00,67.93,68.08,67.92,68.0,14200.0,58.7831,58.9129,58.7745,58.8437,14200.0
2011-08-16 15:10:00,68.0,68.1,67.97,68.08,16000.0,58.8437,58.9302,58.8177,58.9129,16000.0
2011-08-16 15:15:00,68.03,68.17,67.99,68.12,19200.0,58.8697,58.9908,58.8351,58.9476,19200.0
2011-08-16 15:20:00,68.14,68.18,68.0,68.18,15400.0,58.9649,58.9995,58.8437,58.9995,15400.0
2011-08-16 15:25:00,68.21,68.53,68.2,68.53,13400.0,59.0254,59.3023,59.0168,59.3023,13400.0
2011-08-16 15:30:00,68.51,68.51,68.3,68.38,15300.0,59.285,59.285,59.1033,59.1725,15300.0
2011-08-16 15:35:00,68.42,68.45,68.26,68.36,8800.0,59.2072,59.2331,59.0687,59.1552,8800.0
2011-08-16 15:40:00,68.32,68.41,68.27,68.36,9500.0,59.1206,59.1985,59.0774,59.1552,9500.0
2011-08-16 15:45:00,68.34,68.41,68.12,68.21,17600.0,59.1379,59.1985,58.9476,59.0254,17600.0
2011-08-16 15:50:00,68.22,68.26,68.03,68.11,17600.0,59.0341,59.0687,58.8697,58.9389,17600.0
2011-08-16 15:55:00,68.12,68.2,68.08,68.18,15700.0,58.9476,59.0168,58.9129,58.9995,15700.0
2011-08-17 09:30:00,68.46,68.94,68.46,68.82,3600.0,59.2418,59.6571,59.2418,59.5533,3600.0
2011-08-17 09:35:00,68.9,69.07,68.84,68.99,3300.0,59.6225,59.7696,59.5706,59.7004,3300.0
2011-08-17 09:40:00,68.94,68.99,68.75,68.76,2600.0,59.6571,59.7004,59.4927,59.5014,2600.0
2011-08-17 09:45:00,68.83,68.92,68.82,68.82,3100.0,59.5619,59.6398,59.5533,59.5533,3100.0
2011-08-17 09:50:00,68.86,69.02,68.86,69.01,3300.0,59.5879,59.7264,59.5879,59.7177,3300.0
2011-08-17 09:55:00,68.92,68.98,68.88,68.93,1800.0,59.6398,59.6918,59.6052,59.6485,1800.0
2011-08-17 10:00:00,68.88,68.88,68.63,68.63,3500.0,59.6052,59.6052,59.3889,59.3889,3500.0
2011-08-17 10:05:00,68.63,68.68,68.59,68.68,2200.0,59.3889,59.4321,59.3543,59.4321,2200.0
2011-08-17 10:10:00,68.66,68.74,68.64,68.74,1200.0,59.4148,59.4841,59.3975,59.4841,1200.0
2011-08-17 10:15:00,68.72,68.73,68.67,68.67,2800.0,59.4668,59.4754,59.4235,59.4235,2800.0
2011-08-17 10:20:00,68.73,68.77,68.66,68.7,2000.0,59.4754,59.51,59.4148,59.4495,2000.0
2011-08-17 10:25:00,68.53,68.63,68.47,68.61,6500.0,59.3023,59.3889,59.2504,59.3716,6500.0
2011-08-17 10:30:00,68.6,68.63,68.52,68.53,5200.0,59.3629,59.3889,59.2937,59.3023,5200.0
2011-08-17 10:35:00,68.52,68.52,68.46,68.52,2500.0,59.2937,59.2937,59.2418,59.2937,2500.0
2011-08-17 10:40:00,68.47,68.54,68.44,68.5,2500.0,59.2504,59.311,59.2245,59.2764,2500.0
2011-08-17 10:45:00,68.38,68.39,68.27,68.39,2400.0,59.1725,59.1812,59.0774,59.1812,2400.0
2011-08-17 10:50:00,68.38,68.45,68.26,68.26,4200.0,59.1725,59.2331,59.0687,59.0687,4200.0
2011-08-17 10:55:00,68.24,68.28,68.14,68.14,2000.0,59.0514,59.086,58.9649,58.9649,2000.0
2011-08-17 11:00:00,68.15,68.21,68.14,68.18,2800.0,58.9735,59.0254,58.9649,58.9995,2800.0
2011-08-17 11:05:00,68.2,68.26,68.15,68.15,2500.0,59.0168,59.0687,58.9735,58.9735,2500.0
2011-08-17 11:10:00,68.12,68.2,68.12,68.18,900.0,58.9476,59.0168,58.9476,58.9995,900.0
2011-08-17 11:15:00,68.12,68.12,67.98,67.98,2400.0,58.9476,58.9476,58.8264,58.8264,2400.0
2011-08-17 11:20:00,67.93,67.95,67.9,67.93,400.0,58.7831,58.8004,58.7572,58.7831,400.0
2011-08-17 11:25:00,67.89,67.89,67.78,67.85,3800.0,58.7485,58.7485,58.6533,58.7139,3800.0
2011-08-17 11:30:00,67.88,67.9,67.77,67.77,3400.0,58.7399,58.7572,58.6447,58.6447,3400.0
2011-08-17 11:35:00,67.76,67.8,67.68,67.68,1900.0,58.636,58.6706,58.5668,58.5668,1900.0
2011-08-17 11:40:00,67.73,67.78,67.54,67.54,2300.0,58.6101,58.6533,58.4456,58.4456,2300.0
2011-08-17 11:45:00,67.62,67.82,67.62,67.82,3200.0,58.5149,58.6879,58.5149,58.6879,3200.0
2011-08-17 11:50:00,67.84,67.85,67.8,67.81,1400.0,58.7053,58.7139,58.6706,58.6793,1400.0
2011-08-17 11:55:00,67.76,67.76,67.56,67.61,3100.0,58.636,58.636,58.463,58.5062,3100.0
2011-08-17 12:00:00,67.6,67.71,67.54,67.63,5900.0,58.4976,58.5928,58.4456,58.5235,5900.0
2011-08-17 12:05:00,67.59,67.6,67.33,67.46,4700.0,58.4889,58.4976,58.2639,58.3764,4700.0
2011-08-17 12:10:00,67.45,67.47,67.32,67.47,4100.0,58.3678,58.3851,58.2553,58.3851,4100.0
2011-08-17 12:15:00,67.49,67.52,67.38,67.42,4000.0,58.4024,58.4283,58.3072,58.3418,4000.0
2011-08-17 12:20:00,67.42,67.49,67.34,67.45,4000.0,58.3418,58.4024,58.2726,58.3678,4000.0
2011-08-17 12:25:00,67.4,67.55,67.4,67.51,2800.0,58.3245,58.4543,58.3245,58.4197,2800.0
2011-08-17 12:30:00,67.49,67.57,67.49,67.57,600.0,58.4024,58.4716,58.4024,58.4716,600.0
2011-08-17 12:35:00,67.58,67.58,67.43,67.45,5100.0,58.4803,58.4803,58.3505,58.3678,5100.0
2011-08-17 12:40:00,67.43,67.51,67.43,67.48,2100.0,58.3505,58.4197,58.3505,58.3937,2100.0
2011-08-17 12:45:00,67.52,67.52,67.35,67.39,5400.0,58.4283,58.4283,58.2812,58.3158,5400.0
2011-08-17 12:50:00,67.41,67.41,67.17,67.2,6700.0,58.3332,58.3332,58.1255,58.1514,6700.0
2011-08-17 12:55:00,67.2,67.22,66.94,67.09,6800.0,58.1514,58.1687,57.9264,58.0562,6800.0
2011-08-17 13:00:00,67.13,67.14,66.83,67.01,7200.0,58.0909,58.0995,57.8313,57.987,7200.0
2011-08-17 13:05:00,67.01,67.02,66.83,66.96,4600.0,57.987,57.9957,57.8313,57.9437,4600.0
2011-08-17 13:10:00,66.97,67.05,66.92,66.96,2400.0,57.9524,58.0216,57.9091,57.9437,2400.0
2011-08-17 13:15:00,66.95,67.0,66.93,66.97,2100.0,57.9351,57.9784,57.9178,57.9524,2100.0
2011-08-17 13:20:00,67.0,67.01,66.7,66.83,7900.0,57.9784,57.987,57.7188,57.8313,7900.0
2011-08-17 13:25:00,66.8,66.9,66.68,66.83,10300.0,57.8053,57.8918,57.7014,57.8313,10300.0
2011-08-17 13:30:00,66.87,66.93,66.78,66.8,2300.0,57.8659,57.9178,57.788,57.8053,2300.0
2011-08-17 13:35:00,66.81,66.89,66.74,66.87,2400.0,57.8139,57.8832,57.7534,57.8659,2400.0
2011-08-17 13:40:00,66.85,66.86,66.63,66.68,31900.0,57.8486,57.8572,57.6582,57.7014,31900.0
2011-08-17 13:45:00,66.68,66.77,66.66,66.73,8500.0,57.7014,57.7793,57.6841,57.7447,8500.0
2011-08-17 13:50:00,66.75,66.76,66.65,66.73,7000.0,57.762,57.7707,57.6755,57.7447,7000.0
2011-08-17 13:55:00,66.75,66.75,66.57,66.62,7000.0,57.762,57.762,57.6063,57.6495,7000.0
2011-08-17 14:00:00,66.65,66.87,66.64,66.87,9300.0,57.6755,57.8659,57.6668,57.8659,9300.0
2011-08-17 14:05:00,66.79,66.86,66.74,66.83,5100.0,57.7966,57.8572,57.7534,57.8313,5100.0
2011-08-17 14:10:00,66.84,66.98,66.84,66.89,3500.0,57.8399,57.9611,57.8399,57.8832,3500.0
2011-08-17 14:15:00,66.89,66.98,66.82,66.98,3200.0,57.8832,57.9611,57.8226,57.9611,3200.0
2011-08-17 14:20:00,66.97,67.05,66.9,66.95,4200.0,57.9524,58.0216,57.8918,57.9351,4200.0
2011-08-17 14:25:00,66.91,66.93,66.78,66.85,2700.0,57.9005,57.9178,57.788,57.8486,2700.0
2011-08-17 14:30:00,66.82,66.92,66.78,66.78,2300.0,57.8226,57.9091,57.788,57.788,2300.0
2011-08-17 14:35:00,66.81,66.82,66.75,66.75,2700.0,57.8139,57.8226,57.762,57.762,2700.0
2011-08-17 14:40:00,66.75,66.83,66.72,66.8,2800.0,57.762,57.8313,57.7361,57.8053,2800.0
2011-08-17 14:45:00,66.78,66.8,66.74,66.8,2300.0,57.788,57.8053,57.7534,57.8053,2300.0
2011-08-17 14:50:00,66.81,66.85,66.73,66.85,2800.0,57.8139,57.8486,57.7447,57.8486,2800.0
2011-08-17 14:55:00,66.85,66.94,66.85,66.94,4600.0,57.8486,57.9264,57.8486,57.9264,4600.0
2011-08-17 15:00:00,66.94,66.94,66.79,66.8,6100.0,57.9264,57.9264,57.7966,57.8053,6100.0
2011-08-17 15:05:00,66.82,66.87,66.76,66.87,3700.0,57.8226,57.8659,57.7707,57.8659,3700.0
2011-08-17 15:10:00,66.9,66.93,66.81,66.81,4400.0,57.8918,57.9178,57.8139,57.8139,4400.0
2011-08-17 15:15:00,66.83,66.97,66.83,66.94,10000.0,57.8313,57.9524,57.8313,57.9264,10000.0
2011-08-17 15:20:00,67.0,67.08,66.96,66.97,16200.0,57.9784,58.0476,57.9437,57.9524,16200.0
2011-08-17 15:25:00,67.01,67.01,66.87,66.87,5700.0,57.987,57.987,57.8659,57.8659,5700.0
2011-08-17 15:30:00,66.91,66.91,66.76,66.79,6100.0,57.9005,57.9005,57.7707,57.7966,6100.0
2011-08-17 15:35:00,66.76,66.84,66.71,66.75,7200.0,57.7707,57.8399,57.7274,57.762,7200.0
2011-08-17 15:40:00,66.76,66.82,66.69,66.77,7000.0,57.7707,57.8226,57.7101,57.7793,7000.0
2011-08-17 15:45:00,66.81,66.94,66.74,66.93,8200.0,57.8139,57.9264,57.7534,57.9178,8200.0
2011-08-17 15:50:00,66.91,66.94,66.77,66.84,10800.0,57.9005,57.9264,57.7793,57.8399,10800.0
2011-08-17 15:55:00,66.84,66.92,66.79,66.92,17200.0,57.8399,57.9091,57.7966,57.9091,17200.0
2011-08-18 09:30:00,65.24,65.25,64.51,64.94,9500.0,56.4553,56.464,55.8236,56.1957,9500.0
2011-08-18 09:35:00,64.99,64.99,64.85,64.93,1500.0,56.239,56.239,56.1179,56.1871,1500.0
2011-08-18 09:40:00,64.99,65.04,64.75,64.75,2000.0,56.239,56.2823,56.0313,56.0313,2000.0
2011-08-18 09:45:00,64.65,64.67,64.43,64.5,9700.0,55.9448,55.9621,55.7544,55.815,9700.0
2011-08-18 09:50:00,64.53,64.72,64.53,64.61,3900.0,55.8409,56.0054,55.8409,55.9102,3900.0
2011-08-18 09:55:00,64.47,64.55,64.36,64.49,2000.0,55.789,55.8583,55.6938,55.8063,2000.0
2011-08-18 10:00:00,64.37,64.37,63.46,63.6,17300.0,55.7025,55.7025,54.915,55.0362,17300.0
2011-08-18 10:05:00,63.62,63.62,63.15,63.57,8300.0,55.0535,55.0535,54.6468,55.0102,8300.0
2011-08-18 10:10:00,63.52,63.68,63.44,63.58,5100.0,54.9669,55.1054,54.8977,55.0189,5100.0
2011-08-18 10:15:00,63.58,63.83,63.58,63.7,4300.0,55.0189,55.2352,55.0189,55.1227,4300.0
2011-08-18 10:20:00,63.67,63.67,63.35,63.48,12200.0,55.0967,55.0967,54.8198,54.9323,12200.0
2011-08-18 10:25:00,63.46,63.79,63.44,63.61,13300.0,54.915,55.2006,54.8977,55.0448,13300.0
2011-08-18 10:30:00,63.55,63.71,63.51,63.63,16900.0,54.9929,55.1314,54.9583,55.0621,16900.0
2011-08-18 10:35:00,63.63,63.72,63.54,63.65,3600.0,55.0621,55.14,54.9843,55.0794,3600.0
2011-08-18 10:40:00,63.68,63.79,63.45,63.57,18300.0,55.1054,55.2006,54.9064,55.0102,18300.0
2011-08-18 10:45:00,63.56,63.9,63.44,63.9,22000.0,55.0016,55.2958,54.8977,55.2958,22000.0
2011-08-18 10:50:00,63.93,63.97,63.81,63.86,5800.0,55.3217,55.3564,55.2179,55.2612,5800.0
2011-08-18 10:55:00,63.87,63.99,63.74,63.96,6000.0,55.2698,55.3737,55.1573,55.3477,6000.0
2011-08-18 11:00:00,63.92,63.98,63.72,63.78,3600.0,55.3131,55.365,55.14,55.1919,3600.0
2011-08-18 11:05:00,63.73,64.12,63.68,63.74,13400.0,55.1487,55.4862,55.1054,55.1573,13400.0
2011-08-18 11:10:00,63.7,64.02,63.69,63.91,18000.0,55.1227,55.3996,55.1141,55.3044,18000.0
2011-08-18 11:15:00,63.84,63.84,63.56,63.58,3300.0,55.2439,55.2439,55.0016,55.0189,3300.0
2011-08-18 11:20:00,63.56,63.6,63.48,63.54,5500.0,55.0016,55.0362,54.9323,54.9843,5500.0
2011-08-18 11:25:00,63.49,63.54,63.46,63.48,11200.0,54.941,54.9843,54.915,54.9323,11200.0
2011-08-18 11:30:00,63.5,63.81,63.48,63.52,10500.0,54.9496,55.2179,54.9323,54.9669,10500.0
2011-08-18 11:35:00,63.54,63.79,63.54,63.74,6900.0,54.9843,55.2006,54.9843,55.1573,6900.0
2011-08-18 11:40:00,63.73,63.87,63.66,63.86,6500.0,55.1487,55.2698,55.0881,55.2612,6500.0
2011-08-18 11:45:00,63.89,64.1,63.85,64.1,5700.0,55.2871,55.4688,55.2525,55.4688,5700.0
2011-08-18 11:50:00,64.1,64.1,63.88,63.92,4400.0,55.4688,55.4688,55.2785,55.3131,4400.0
2011-08-18 11:55:00,63.95,64.0,63.91,63.98,2900.0,55.339,55.3823,55.3044,55.365,2900.0
2011-08-18 12:00:00,63.97,63.97,63.8,63.8,4100.0,55.3564,55.3564,55.2092,55.2092,4100.0
2011-08-18 12:05:00,63.84,63.9,63.76,63.84,5700.0,55.2439,55.2958,55.1746,55.2439,5700.0
2011-08-18 12:10:00,63.84,63.97,63.77,63.95,9600.0,55.2439,55.3564,55.1833,55.339,9600.0
2011-08-18 12:15:00,63.97,64.01,63.96,64.0,4800.0,55.3564,55.391,55.3477,55.3823,4800.0
2011-08-18 12:20:00,64.0,64.04,63.95,64.0,7300.0,55.3823,55.4169,55.339,55.3823,7300.0
2011-08-18 12:25:00,64.0,64.09,63.95,64.0,6100.0,55.3823,55.4602,55.339,55.3823,6100.0
2011-08-18 12:30:00,64.0,64.02,63.96,63.96,3100.0,55.3823,55.3996,55.3477,55.3477,3100.0
2011-08-18 12:35:00,63.97,63.97,63.83,63.85,2600.0,55.3564,55.3564,55.2352,55.2525,2600.0
2011-08-18 12:40:00,63.81,63.87,63.8,63.83,5400.0,55.2179,55.2698,55.2092,55.2352,5400.0
2011-08-18 12:45:00,63.81,63.81,63.54,63.6,17800.0,55.2179,55.2179,54.9843,55.0362,17800.0
2011-08-18 12:50:00,63.61,63.62,63.55,63.58,6100.0,55.0448,55.0535,54.9929,55.0189,6100.0
2011-08-18 12:55:00,63.58,63.58,63.48,63.51,5500.0,55.0189,55.0189,54.9323,54.9583,5500.0
2011-08-18 13:00:00,63.5,63.52,63.4,63.42,13000.0,54.9496,54.9669,54.8631,54.8804,13000.0
2011-08-18 13:05:00,63.41,63.42,63.16,63.21,6800.0,54.8718,54.8804,54.6554,54.6987,6800.0
2011-08-18 13:10:00,63.21,63.34,63.21,63.27,9100.0,54.6987,54.8112,54.6987,54.7506,9100.0
2011-08-18 13:15:00,63.25,63.25,63.14,63.23,8900.0,54.7333,54.7333,54.6381,54.716,8900.0
2011-08-18 13:20:00,63.22,63.23,63.15,63.18,2800.0,54.7073,54.716,54.6468,54.6727,2800.0
2011-08-18 13:25:00,63.18,63.21,63.17,63.17,4300.0,54.6727,54.6987,54.6641,54.6641,4300.0
2011-08-18 13:30:00,63.17,63.18,62.92,62.92,13000.0,54.6641,54.6727,54.4477,54.4477,13000.0
2011-08-18 13:35:00,62.95,63.04,62.73,62.74,18700.0,54.4737,54.5516,54.2833,54.292,18700.0
2011-08-18 13:40:00,62.74,62.83,62.71,62.78,8700.0,54.292,54.3699,54.266,54.3266,8700.0
2011-08-18 13:45:00,62.75,62.75,62.72,62.74,5000.0,54.3006,54.3006,54.2747,54.292,5000.0
2011-08-18 13:50:00,62.74,62.8,62.74,62.75,8600.0,54.292,54.3439,54.292,54.3006,8600.0
2011-08-18 13:55:00,62.74,62.74,62.7,62.74,3300.0,54.292,54.292,54.2574,54.292,3300.0
2011-08-18 14:00:00,62.74,62.96,62.64,62.82,33900.0,54.292,54.4824,54.2054,54.3612,33900.0
2011-08-18 14:05:00,62.82,62.84,62.62,62.65,8300.0,54.3612,54.3785,54.1881,54.2141,8300.0
2011-08-18 14:10:00,62.7,62.71,62.5,62.6,8900.0,54.2574,54.266,54.0843,54.1708,8900.0
2011-08-18 14:15:00,62.63,62.75,62.59,62.7,16000.0,54.1968,54.3006,54.1622,54.2574,16000.0
2011-08-18 14:20:00,62.72,62.75,62.68,62.73,8300.0,54.2747,54.3006,54.2401,54.2833,8300.0
2011-08-18 14:25:00,62.72,62.74,62.69,62.74,4300.0,54.2747,54.292,54.2487,54.292,4300.0
2011-08-18 14:30:00,62.74,62.84,62.67,62.82,21600.0,54.292,54.3785,54.2314,54.3612,21600.0
2011-08-18 14:35:00,62.86,62.96,62.78,62.87,7300.0,54.3958,54.4824,54.3266,54.4045,7300.0
2011-08-18 14:40:00,62.8,62.84,62.76,62.76,4100.0,54.3439,54.3785,54.3093,54.3093,4100.0
2011-08-18 14:45:00,62.78,62.8,62.73,62.74,6200.0,54.3266,54.3439,54.2833,54.292,6200.0
2011-08-18 14:50:00,62.73,62.73,62.55,62.55,6700.0,54.2833,54.2833,54.1276,54.1276,6700.0
2011-08-18 14:55:00,62.55,62.61,62.36,62.36,7500.0,54.1276,54.1795,53.9631,53.9631,7500.0
2011-08-18 15:00:00,62.39,62.39,62.14,62.14,11500.0,53.9891,53.9891,53.7728,53.7728,11500.0
2011-08-18 15:05:00,62.11,62.23,62.11,62.13,7900.0,53.7468,53.8506,53.7468,53.7641,7900.0
2011-08-18 15:10:00,62.15,62.27,62.13,62.23,8600.0,53.7814,53.8853,53.7641,53.8506,8600.0
2011-08-18 15:15:00,62.22,62.22,61.98,61.98,13900.0,53.842,53.842,53.6343,53.6343,13900.0
2011-08-18 15:20:00,61.99,62.05,61.91,61.98,7300.0,53.643,53.6949,53.5737,53.6343,7300.0
2011-08-18 15:25:00,61.97,62.11,61.86,62.1,24100.0,53.6257,53.7468,53.5305,53.7382,24100.0
2011-08-18 15:30:00,62.08,62.11,61.93,62.0,9400.0,53.7208,53.7468,53.591,53.6516,9400.0
2011-08-18 15:35:00,62.0,62.07,61.76,61.87,20500.0,53.6516,53.7122,53.4439,53.5391,20500.0
2011-08-18 15:40:00,61.87,61.88,61.72,61.72,15700.0,53.5391,53.5478,53.4093,53.4093,15700.0
2011-08-18 15:45:00,61.66,61.72,61.55,61.65,20700.0,53.3574,53.4093,53.2622,53.3487,20700.0
2011-08-18 15:50:00,61.63,62.07,61.63,62.06,20400.0,53.3314,53.7122,53.3314,53.7035,20400.0
2011-08-18 15:55:00,62.02,62.12,61.96,62.01,48400.0,53.6689,53.7555,53.617,53.6603,48400.0
2011-08-19 09:30:00,61.08,61.46,61.08,61.41,8000.0,52.8555,53.1843,52.8555,53.1411,8000.0
2011-08-19 09:35:00,61.46,61.68,61.34,61.68,3200.0,53.1843,53.3747,53.0805,53.3747,3200.0
2011-08-19 09:40:00,61.65,61.93,61.64,61.91,2900.0,53.3487,53.591,53.3401,53.5737,2900.0
2011-08-19 09:45:00,61.88,61.88,61.33,61.33,5300.0,53.5478,53.5478,53.0718,53.0718,5300.0
2011-08-19 09:50:00,61.3,61.3,60.92,61.19,13000.0,53.0459,53.0459,52.717,52.9507,13000.0
2011-08-19 09:55:00,61.09,61.75,61.03,61.75,18100.0,52.8641,53.4353,52.8122,53.4353,18100.0
2011-08-19 10:00:00,61.87,62.23,61.66,62.03,22200.0,53.5391,53.8506,53.3574,53.6776,22200.0
2011-08-19 10:05:00,62.07,62.17,61.94,62.1,11500.0,53.7122,53.7987,53.5997,53.7382,11500.0
2011-08-19 10:10:00,62.1,62.36,62.09,62.13,6200.0,53.7382,53.9631,53.7295,53.7641,6200.0
2011-08-19 10:15:00,62.1,62.6,62.08,62.54,12700.0,53.7382,54.1708,53.7208,54.1189,12700.0
2011-08-19 10:20:00,62.54,62.7,62.33,62.54,6100.0,54.1189,54.2574,53.9372,54.1189,6100.0
2011-08-19 10:25:00,62.59,62.89,62.57,62.82,5400.0,54.1622,54.4218,54.1449,54.3612,5400.0
2011-08-19 10:30:00,62.8,62.82,62.66,62.69,2800.0,54.3439,54.3612,54.2227,54.2487,2800.0
2011-08-19 10:35:00,62.69,62.69,62.31,62.31,4700.0,54.2487,54.2487,53.9199,53.9199,4700.0
2011-08-19 10:40:00,62.33,62.69,62.33,62.45,17700.0,53.9372,54.2487,53.9372,54.041,17700.0
2011-08-19 10:45:00,62.5,62.57,62.32,62.56,9700.0,54.0843,54.1449,53.9285,54.1362,9700.0
2011-08-19 10:50:00,62.6,62.64,62.47,62.54,4700.0,54.1708,54.2054,54.0583,54.1189,4700.0
2011-08-19 10:55:00,62.54,62.56,62.38,62.38,5700.0,54.1189,54.1362,53.9804,53.9804,5700.0
2011-08-19 11:00:00,62.35,62.43,62.33,62.36,5800.0,53.9545,54.0237,53.9372,53.9631,5800.0
2011-08-19 11:05:00,62.36,62.36,62.16,62.19,7500.0,53.9631,53.9631,53.7901,53.816,7500.0
2011-08-19 11:10:00,62.23,62.23,62.06,62.06,5400.0,53.8506,53.8506,53.7035,53.7035,5400.0
2011-08-19 11:15:00,62.06,62.19,62.01,62.1,4600.0,53.7035,53.816,53.6603,53.7382,4600.0
2011-08-19 11:20:00,62.09,62.42,62.05,62.42,6000.0,53.7295,54.0151,53.6949,54.0151,6000.0
2011-08-19 11:25:00,62.35,62.41,62.32,62.32,5200.0,53.9545,54.0064,53.9285,53.9285,5200.0
2011-08-19 11:30:00,62.36,62.44,62.33,62.33,5300.0,53.9631,54.0324,53.9372,53.9372,5300.0
2011-08-19 11:35:00,62.3,62.3,62.17,62.18,7600.0,53.9112,53.9112,53.7987,53.8074,7600.0
2011-08-19 11:40:00,62.22,62.53,62.18,62.52,4500.0,53.842,54.1103,53.8074,54.1016,4500.0
2011-08-19 11:45:00,62.55,62.55,62.29,62.33,5000.0,54.1276,54.1276,53.9026,53.9372,5000.0
2011-08-19 11:50:00,62.37,62.83,62.33,62.7,17400.0,53.9718,54.3699,53.9372,54.2574,17400.0
2011-08-19 11:55:00,62.71,62.74,62.56,62.74,2600.0,54.266,54.292,54.1362,54.292,2600.0
2011-08-19 12:00:00,62.75,62.75,62.54,62.54,1400.0,54.3006,54.3006,54.1189,54.1189,1400.0
2011-08-19 12:05:00,62.46,62.6,62.46,62.54,4100.0,54.0497,54.1708,54.0497,54.1189,4100.0
2011-08-19 12:10:00,62.5,62.5,62.46,62.49,2900.0,54.0843,54.0843,54.0497,54.0756,2900.0
2011-08-19 12:15:00,62.52,62.52,62.42,62.46,5600.0,54.1016,54.1016,54.0151,54.0497,5600.0
2011-08-19 12:20:00,62.47,62.49,62.41,62.41,3600.0,54.0583,54.0756,54.0064,54.0064,3600.0
2011-08-19 12:25:00,62.44,62.59,62.44,62.59,5300.0,54.0324,54.1622,54.0324,54.1622,5300.0
2011-08-19 12:30:00,62.62,62.63,62.46,62.62,10100.0,54.1881,54.1968,54.0497,54.1881,10100.0
2011-08-19 12:35:00,62.63,62.71,62.58,62.58,3600.0,54.1968,54.266,54.1535,54.1535,3600.0
2011-08-19 12:40:00,62.55,62.71,62.55,62.69,2500.0,54.1276,54.266,54.1276,54.2487,2500.0
2011-08-19 12:45:00,62.67,62.76,62.64,62.76,4100.0,54.2314,54.3093,54.2054,54.3093,4100.0
2011-08-19 12:50:00,62.79,62.79,62.61,62.65,2600.0,54.3352,54.3352,54.1795,54.2141,2600.0
2011-08-19 12:55:00,62.65,62.71,62.48,62.62,14300.0,54.2141,54.266,54.067,54.1881,14300.0
2011-08-19 13:00:00,62.6,62.6,62.5,62.53,4000.0,54.1708,54.1708,54.0843,54.1103,4000.0
2011-08-19 13:05:00,62.55,62.76,62.55,62.76,2000.0,54.1276,54.3093,54.1276,54.3093,2000.0
2011-08-19 13:10:00,62.73,62.75,62.66,62.66,1900.0,54.2833,54.3006,54.2227,54.2227,1900.0
2011-08-19 13:15:00,62.65,62.69,62.58,62.68,2700.0,54.2141,54.2487,54.1535,54.2401,2700.0
2011-08-19 13:20:00,62.66,62.66,62.62,62.63,1700.0,54.2227,54.2227,54.1881,54.1968,1700.0
2011-08-19 13:25:00,62.6,62.67,62.58,62.65,2000.0,54.1708,54.2314,54.1535,54.2141,2000.0
2011-08-19 13:30:00,62.66,62.66,62.47,62.48,3700.0,54.2227,54.2227,54.0583,54.067,3700.0
2011-08-19 13:35:00,62.49,62.58,62.49,62.55,1500.0,54.0756,54.1535,54.0756,54.1276,1500.0
2011-08-19 13:40:00,62.51,62.51,62.29,62.33,6800.0,54.0929,54.0929,53.9026,53.9372,6800.0
2011-08-19 13:45:00,62.34,62.52,62.34,62.52,2700.0,53.9458,54.1016,53.9458,54.1016,2700.0
2011-08-19 13:50:00,62.5,62.5,62.43,62.43,1700.0,54.0843,54.0843,54.0237,54.0237,1700.0
2011-08-19 13:55:00,62.39,62.49,62.39,62.44,2600.0,53.9891,54.0756,53.9891,54.0324,2600.0
2011-08-19 14:00:00,62.4,62.46,62.35,62.35,4600.0,53.9978,54.0497,53.9545,53.9545,4600.0
2011-08-19 14:05:00,62.3,62.33,62.13,62.21,10400.0,53.9112,53.9372,53.7641,53.8333,10400.0
2011-08-19 14:10:00,62.2,62.2,62.09,62.19,2400.0,53.8247,53.8247,53.7295,53.816,2400.0
2011-08-19 14:15:00,62.19,62.2,62.06,62.09,3900.0,53.816,53.8247,53.7035,53.7295,3900.0
2011-08-19 14:20:00,62.04,62.08,61.93,62.0,6500.0,53.6862,53.7208,53.591,53.6516,6500.0
2011-08-19 14:25:00,61.97,62.01,61.89,61.92,5000.0,53.6257,53.6603,53.5564,53.5824,5000.0
2011-08-19 14:30:00,61.93,61.94,61.78,61.8,3900.0,53.591,53.5997,53.4612,53.4785,3900.0
2011-08-19 14:35:00,61.81,61.95,61.75,61.95,4200.0,53.4872,53.6083,53.4353,53.6083,4200.0
2011-08-19 14:40:00,62.0,62.19,61.86,62.18,2800.0,53.6516,53.816,53.5305,53.8074,2800.0
2011-08-19 14:45:00,62.12,62.13,61.89,61.89,7600.0,53.7555,53.7641,53.5564,53.5564,7600.0
2011-08-19 14:50:00,61.89,61.95,61.73,61.84,4900.0,53.5564,53.6083,53.418,53.5132,4900.0
2011-08-19 14:55:00,61.82,61.9,61.82,61.83,3400.0,53.4959,53.5651,53.4959,53.5045,3400.0
2011-08-19 15:00:00,61.82,61.89,61.74,61.84,6300.0,53.4959,53.5564,53.4266,53.5132,6300.0
2011-08-19 15:05:00,61.83,61.95,61.7,61.79,6800.0,53.5045,53.6083,53.392,53.4699,6800.0
2011-08-19 15:10:00,61.84,61.84,61.71,61.74,2400.0,53.5132,53.5132,53.4007,53.4266,2400.0
2011-08-19 15:15:00,61.71,61.75,61.61,61.74,3600.0,53.4007,53.4353,53.3141,53.4266,3600.0
2011-08-19 15:20:00,61.73,62.1,61.73,61.98,6200.0,53.418,53.7382,53.418,53.6343,6200.0
2011-08-19 15:25:00,61.99,62.13,61.92,61.99,7300.0,53.643,53.7641,53.5824,53.643,7300.0
2011-08-19 15:30:00,62.0,62.0,61.9,61.94,8100.0,53.6516,53.6516,53.5651,53.5997,8100.0
2011-08-19 15:35:00,61.91,62.12,61.9,62.06,6600.0,53.5737,53.7555,53.5651,53.7035,6600.0
2011-08-19 15:40:00,62.08,62.08,61.9,62.02,10000.0,53.7208,53.7208,53.5651,53.6689,10000.0
2011-08-19 15:45:00,61.99,62.06,61.93,62.04,10900.0,53.643,53.7035,53.591,53.6862,10900.0
2011-08-19 15:50:00,62.03,62.09,61.91,61.96,11800.0,53.6776,53.7295,53.5737,53.617,11800.0
2011-08-19 15:55:00,61.92,61.97,61.86,61.92,30400.0,53.5824,53.6257,53.5305,53.5824,30400.0
2011-08-22 09:30:00,63.36,63.52,62.65,62.76,7200.0,54.8285,54.9669,54.2141,54.3093,7200.0
2011-08-22 09:35:00,62.7,62.77,62.59,62.59,1400.0,54.2574,54.3179,54.1622,54.1622,1400.0
2011-08-22 09:40:00,62.94,62.96,62.72,62.96,2800.0,54.465,54.4824,54.2747,54.4824,2800.0
2011-08-22 09:45:00,62.9,62.96,62.71,62.91,1800.0,54.4304,54.4824,54.266,54.4391,1800.0
2011-08-22 09:50:00,63.05,63.05,62.9,62.91,1900.0,54.5602,54.5602,54.4304,54.4391,1900.0
2011-08-22 09:55:00,62.85,62.95,62.78,62.89,1500.0,54.3872,54.4737,54.3266,54.4218,1500.0
2011-08-22 10:00:00,62.94,63.04,62.94,63.04,2200.0,54.465,54.5516,54.465,54.5516,2200.0
2011-08-22 10:05:00,62.98,63.06,62.95,63.05,12700.0,54.4997,54.5689,54.4737,54.5602,12700.0
2011-08-22 10:10:00,62.99,63.2,62.93,62.99,3900.0,54.5083,54.69,54.4564,54.5083,3900.0
2011-08-22 10:15:00,62.99,63.17,62.89,63.17,2300.0,54.5083,54.6641,54.4218,54.6641,2300.0
2011-08-22 10:20:00,63.14,63.15,63.02,63.1,4400.0,54.6381,54.6468,54.5343,54.6035,4400.0
2011-08-22 10:25:00,63.09,63.15,62.94,62.94,7300.0,54.5948,54.6468,54.465,54.465,7300.0
2011-08-22 10:30:00,63.01,63.03,62.89,62.93,10000.0,54.5256,54.5429,54.4218,54.4564,10000.0
2011-08-22 10:35:00,62.91,62.91,62.63,62.79,4400.0,54.4391,54.4391,54.1968,54.3352,4400.0
2011-08-22 10:40:00,62.81,62.83,62.72,62.76,1300.0,54.3525,54.3699,54.2747,54.3093,1300.0
2011-08-22 10:45:00,62.81,62.86,62.77,62.85,4000.0,54.3525,54.3958,54.3179,54.3872,4000.0
2011-08-22 10:50:00,62.82,62.93,62.54,62.55,2900.0,54.3612,54.4564,54.1189,54.1276,2900.0
2011-08-22 10:55:00,62.43,62.56,62.35,62.4,12200.0,54.0237,54.1362,53.9545,53.9978,12200.0
2011-08-22 11:00:00,62.36,62.59,62.36,62.58,4300.0,53.9631,54.1622,53.9631,54.1535,4300.0
2011-08-22 11:05:00,62.56,62.6,62.39,62.47,5300.0,54.1362,54.1708,53.9891,54.0583,5300.0
2011-08-22 11:10:00,62.49,62.49,62.33,62.33,1800.0,54.0756,54.0756,53.9372,53.9372,1800.0
2011-08-22 11:15:00,62.34,62.43,62.23,62.23,3600.0,53.9458,54.0237,53.8506,53.8506,3600.0
2011-08-22 11:20:00,62.19,62.22,62.1,62.1,1700.0,53.816,53.842,53.7382,53.7382,1700.0
2011-08-22 11:25:00,62.1,62.15,62.03,62.15,1500.0,53.7382,53.7814,53.6776,53.7814,1500.0
2011-08-22 11:30:00,62.13,62.21,62.1,62.11,1400.0,53.7641,53.8333,53.7382,53.7468,1400.0
2011-08-22 11:35:00,62.1,62.1,61.8,61.83,1600.0,53.7382,53.7382,53.4785,53.5045,1600.0
2011-08-22 11:40:00,61.77,61.77,61.53,61.53,5700.0,53.4526,53.4526,53.2449,53.2449,5700.0
2011-08-22 11:45:00,61.5,61.64,61.5,61.64,1500.0,53.2189,53.3401,53.2189,53.3401,1500.0
2011-08-22 11:50:00,61.61,61.62,61.53,61.53,1400.0,53.3141,53.3228,53.2449,53.2449,1400.0
2011-08-22 11:55:00,61.53,61.58,61.37,61.55,3800.0,53.2449,53.2882,53.1064,53.2622,3800.0
2011-08-22 12:00:00,61.49,61.66,61.49,61.6,700.0,53.2103,53.3574,53.2103,53.3055,700.0
2011-08-22 12:05:00,61.68,61.85,61.62,61.85,2200.0,53.3747,53.5218,53.3228,53.5218,2200.0
2011-08-22 12:10:00,61.89,61.89,61.82,61.87,700.0,53.5564,53.5564,53.4959,53.5391,700.0
2011-08-22 12:15:00,61.85,61.87,61.77,61.87,1500.0,53.5218,53.5391,53.4526,53.5391,1500.0
2011-08-22 12:20:00,61.94,61.97,61.89,61.91,800.0,53.5997,53.6257,53.5564,53.5737,800.0
2011-08-22 12:25:00,61.91,61.99,61.83,61.83,2300.0,53.5737,53.643,53.5045,53.5045,2300.0
2011-08-22 12:30:00,61.82,61.99,61.79,61.79,2600.0,53.4959,53.643,53.4699,53.4699,2600.0
2011-08-22 12:35:00,61.81,61.96,61.79,61.9,2600.0,53.4872,53.617,53.4699,53.5651,2600.0
2011-08-22 12:40:00,61.91,62.1,61.87,62.1,2000.0,53.5737,53.7382,53.5391,53.7382,2000.0
2011-08-22 12:45:00,62.08,62.32,62.06,62.31,2700.0,53.7208,53.9285,53.7035,53.9199,2700.0
2011-08-22 12:50:00,62.3,62.3,62.23,62.23,4400.0,53.9112,53.9112,53.8506,53.8506,4400.0
2011-08-22 12:55:00,62.23,62.45,62.23,62.37,12200.0,53.8506,54.041,53.8506,53.9718,12200.0
2011-08-22 13:00:00,62.3,62.48,62.29,62.42,8300.0,53.9112,54.067,53.9026,54.0151,8300.0
2011-08-22 13:05:00,62.38,62.56,62.37,62.46,4900.0,53.9804,54.1362,53.9718,54.0497,4900.0
2011-08-22 13:10:00,62.45,62.61,62.39,62.49,10100.0,54.041,54.1795,53.9891,54.0756,10100.0
2011-08-22 13:15:00,62.49,62.63,62.44,62.55,15600.0,54.0756,54.1968,54.0324,54.1276,15600.0
2011-08-22 13:20:00,62.63,62.77,62.59,62.64,3200.0,54.1968,54.3179,54.1622,54.2054,3200.0
2011-08-22 13:25:00,62.65,62.74,62.53,62.55,9800.0,54.2141,54.292,54.1103,54.1276,9800.0
2011-08-22 13:30:00,62.58,62.67,62.37,62.37,3600.0,54.1535,54.2314,53.9718,53.9718,3600.0
2011-08-22 13:35:00,62.35,62.43,62.21,62.43,4900.0,53.9545,54.0237,53.8333,54.0237,4900.0
2011-08-22 13:40:00,62.45,62.5,62.43,62.49,2400.0,54.041,54.0843,54.0237,54.0756,2400.0
2011-08-22 13:45:00,62.4,62.41,62.35,62.36,2700.0,53.9978,54.0064,53.9545,53.9631,2700.0
2011-08-22 13:50:00,62.39,62.47,62.29,62.33,5200.0,53.9891,54.0583,53.9026,53.9372,5200.0
2011-08-22 13:55:00,62.36,62.68,62.36,62.6,3800.0,53.9631,54.2401,53.9631,54.1708,3800.0
2011-08-22 14:00:00,62.54,62.6,62.35,62.35,3500.0,54.1189,54.1708,53.9545,53.9545,3500.0
2011-08-22 14:05:00,62.39,62.5,62.36,62.39,2400.0,53.9891,54.0843,53.9631,53.9891,2400.0
2011-08-22 14:10:00,62.4,62.53,62.4,62.53,7100.0,53.9978,54.1103,53.9978,54.1103,7100.0
2011-08-22 14:15:00,62.5,62.68,62.37,62.4,9100.0,54.0843,54.2401,53.9718,53.9978,9100.0
2011-08-22 14:20:00,62.46,62.68,62.42,62.55,8900.0,54.0497,54.2401,54.0151,54.1276,8900.0
2011-08-22 14:25:00,62.62,62.73,62.54,62.63,4100.0,54.1881,54.2833,54.1189,54.1968,4100.0
2011-08-22 14:30:00,62.64,62.65,62.51,62.6,3000.0,54.2054,54.2141,54.0929,54.1708,3000.0
2011-08-22 14:35:00,62.59,62.71,62.55,62.59,5500.0,54.1622,54.266,54.1276,54.1622,5500.0
2011-08-22 14:40:00,62.63,62.76,62.63,62.68,2800.0,54.1968,54.3093,54.1968,54.2401,2800.0
2011-08-22 14:45:00,62.62,62.82,62.62,62.76,7600.0,54.1881,54.3612,54.1881,54.3093,7600.0
2011-08-22 14:50:00,62.78,62.83,62.58,62.62,12000.0,54.3266,54.3699,54.1535,54.1881,12000.0
2011-08-22 14:55:00,62.66,62.74,62.56,62.58,6900.0,54.2227,54.292,54.1362,54.1535,6900.0
2011-08-22 15:00:00,62.61,62.79,62.55,62.66,7300.0,54.1795,54.3352,54.1276,54.2227,7300.0
2011-08-22 15:05:00,62.68,62.81,62.67,62.69,4500.0,54.2401,54.3525,54.2314,54.2487,4500.0
2011-08-22 15:10:00,62.67,62.87,62.67,62.82,5300.0,54.2314,54.4045,54.2314,54.3612,5300.0
2011-08-22 15:15:00,62.77,62.85,62.71,62.75,6200.0,54.3179,54.3872,54.266,54.3006,6200.0
2011-08-22 15:20:00,62.75,62.89,62.72,62.87,8000.0,54.3006,54.4218,54.2747,54.4045,8000.0
2011-08-22 15:25:00,62.91,62.91,62.71,62.74,4900.0,54.4391,54.4391,54.266,54.292,4900.0
2011-08-22 15:30:00,62.76,62.86,62.67,62.71,9200.0,54.3093,54.3958,54.2314,54.266,9200.0
2011-08-22 15:35:00,62.67,62.73,62.61,62.61,12100.0,54.2314,54.2833,54.1795,54.1795,12100.0
2011-08-22 15:40:00,62.61,62.73,62.54,62.71,14700.0,54.1795,54.2833,54.1189,54.266,14700.0
2011-08-22 15:45:00,62.75,62.8,62.6,62.63,18500.0,54.3006,54.3439,54.1708,54.1968,18500.0
2011-08-22 15:50:00,62.65,62.74,62.56,62.72,36800.0,54.2141,54.292,54.1362,54.2747,36800.0
2011-08-22 15:55:00,62.67,62.86,62.67,62.78,34400.0,54.2314,54.3958,54.2314,54.3266,34400.0
2011-08-23 09:30:00,63.0,63.0,62.73,62.75,2600.0,54.517,54.517,54.2833,54.3006,2600.0
2011-08-23 09:35:00,62.63,62.63,62.34,62.45,2600.0,54.1968,54.1968,53.9458,54.041,2600.0
2011-08-23 09:40:00,62.31,62.51,62.22,62.33,3000.0,53.9199,54.0929,53.842,53.9372,3000.0
2011-08-23 09:45:00,62.44,62.78,62.44,62.78,2000.0,54.0324,54.3266,54.0324,54.3266,2000.0
2011-08-23 09:50:00,62.78,62.89,62.69,62.82,3200.0,54.3266,54.4218,54.2487,54.3612,3200.0
2011-08-23 09:55:00,62.83,63.1,62.83,62.91,2700.0,54.3699,54.6035,54.3699,54.4391,2700.0
2011-08-23 10:00:00,62.93,63.48,62.93,63.39,3100.0,54.4564,54.9323,54.4564,54.8545,3100.0
2011-08-23 10:05:00,63.46,63.77,63.42,63.74,4700.0,54.915,55.1833,54.8804,55.1573,4700.0
2011-08-23 10:10:00,63.77,63.91,63.64,63.77,4500.0,55.1833,55.3044,55.0708,55.1833,4500.0
2011-08-23 10:15:00,63.75,63.82,63.68,63.7,5800.0,55.166,55.2266,55.1054,55.1227,5800.0
2011-08-23 10:20:00,63.67,63.88,63.67,63.86,3700.0,55.0967,55.2785,55.0967,55.2612,3700.0
2011-08-23 10:25:00,63.88,64.03,63.83,63.97,5500.0,55.2785,55.4083,55.2352,55.3564,5500.0
2011-08-23 10:30:00,63.97,64.0,63.77,63.86,4200.0,55.3564,55.3823,55.1833,55.2612,4200.0
2011-08-23 10:35:00,63.86,64.09,63.86,64.09,3900.0,55.2612,55.4602,55.2612,55.4602,3900.0
2011-08-23 10:40:00,64.12,64.23,64.09,64.14,6800.0,55.4862,55.5813,55.4602,55.5035,6800.0
2011-08-23 10:45:00,64.13,64.27,64.09,64.2,5600.0,55.4948,55.616,55.4602,55.5554,5600.0
2011-08-23 10:50:00,64.18,64.24,64.07,64.09,6300.0,55.5381,55.59,55.4429,55.4602,6300.0
2011-08-23 10:55:00,64.05,64.16,63.95,64.02,8600.0,55.4256,55.5208,55.339,55.3996,8600.0
2011-08-23 11:00:00,64.03,64.04,63.94,63.94,5000.0,55.4083,55.4169,55.3304,55.3304,5000.0
2011-08-23 11:05:00,63.93,63.97,63.81,63.94,6000.0,55.3217,55.3564,55.2179,55.3304,6000.0
2011-08-23 11:10:00,63.91,63.94,63.81,63.92,3300.0,55.3044,55.3304,55.2179,55.3131,3300.0
2011-08-23 11:15:00,63.96,64.02,63.91,63.99,3900.0,55.3477,55.3996,55.3044,55.3737,3900.0
2011-08-23 11:20:00,64.01,64.01,63.87,63.87,2900.0,55.391,55.391,55.2698,55.2698,2900.0
2011-08-23 11:25:00,63.88,64.02,63.85,63.98,1900.0,55.2785,55.3996,55.2525,55.365,1900.0
2011-08-23 11:30:00,64.01,64.09,63.98,63.98,3100.0,55.391,55.4602,55.365,55.365,3100.0
2011-08-23 11:35:00,63.96,64.23,63.91,64.23,4000.0,55.3477,55.5813,55.3044,55.5813,4000.0
2011-08-23 11:40:00,64.24,64.42,64.16,64.42,9200.0,55.59,55.7458,55.5208,55.7458,9200.0
2011-08-23 11:45:00,64.44,64.74,64.44,64.74,5200.0,55.7631,56.0227,55.7631,56.0227,5200.0
2011-08-23 11:50:00,64.71,64.98,64.69,64.97,6700.0,55.9967,56.2304,55.9794,56.2217,6700.0
2011-08-23 11:55:00,65.0,65.29,65.0,65.29,6100.0,56.2477,56.4986,56.2477,56.4986,6100.0
2011-08-23 12:00:00,65.27,65.3,65.18,65.18,5400.0,56.4813,56.5073,56.4034,56.4034,5400.0
2011-08-23 12:05:00,65.12,65.12,64.95,65.0,3100.0,56.3515,56.3515,56.2044,56.2477,3100.0
2011-08-23 12:10:00,65.04,65.07,64.81,64.81,3500.0,56.2823,56.3082,56.0832,56.0832,3500.0
2011-08-23 12:15:00,64.82,64.86,64.72,64.73,3500.0,56.0919,56.1265,56.0054,56.014,3500.0
2011-08-23 12:20:00,64.7,64.78,64.68,64.68,2100.0,55.9881,56.0573,55.9708,55.9708,2100.0
2011-08-23 12:25:00,64.7,64.78,64.7,64.77,1800.0,55.9881,56.0573,55.9881,56.0486,1800.0
2011-08-23 12:30:00,64.79,64.91,64.77,64.77,2800.0,56.0659,56.1698,56.0486,56.0486,2800.0
2011-08-23 12:35:00,64.81,64.87,64.76,64.8,2000.0,56.0832,56.1352,56.04,56.0746,2000.0
2011-08-23 12:40:00,64.8,65.01,64.8,64.99,3400.0,56.0746,56.2563,56.0746,56.239,3400.0
2011-08-23 12:45:00,65.01,65.03,64.84,64.84,5000.0,56.2563,56.2736,56.1092,56.1092,5000.0
2011-08-23 12:50:00,64.88,65.11,64.87,65.03,3300.0,56.1438,56.3429,56.1352,56.2736,3300.0
2011-08-23 12:55:00,65.01,65.04,64.95,65.0,6000.0,56.2563,56.2823,56.2044,56.2477,6000.0
2011-08-23 13:00:00,65.03,65.12,65.03,65.1,3600.0,56.2736,56.3515,56.2736,56.3342,3600.0
2011-08-23 13:05:00,65.12,65.21,65.12,65.15,6500.0,56.3515,56.4294,56.3515,56.3775,6500.0
2011-08-23 13:10:00,65.11,65.19,65.06,65.16,10200.0,56.3429,56.4121,56.2996,56.3861,10200.0
2011-08-23 13:15:00,65.2,65.21,65.14,65.16,7900.0,56.4207,56.4294,56.3688,56.3861,7900.0
2011-08-23 13:20:00,65.17,65.26,65.16,65.18,7100.0,56.3948,56.4727,56.3861,56.4034,7100.0
2011-08-23 13:25:00,65.2,65.26,65.17,65.23,5700.0,56.4207,56.4727,56.3948,56.4467,5700.0
2011-08-23 13:30:00,65.21,65.35,65.21,65.25,7100.0,56.4294,56.5505,56.4294,56.464,7100.0
2011-08-23 13:35:00,65.25,65.31,65.19,65.3,7400.0,56.464,56.5159,56.4121,56.5073,7400.0
2011-08-23 13:40:00,65.3,65.31,65.17,65.24,5000.0,56.5073,56.5159,56.3948,56.4553,5000.0
2011-08-23 13:45:00,65.27,65.35,65.24,65.31,9800.0,56.4813,56.5505,56.4553,56.5159,9800.0
2011-08-23 13:50:00,65.31,65.31,64.81,64.99,10200.0,56.5159,56.5159,56.0832,56.239,10200.0
2011-08-23 13:55:00,65.02,65.14,64.92,65.12,5500.0,56.265,56.3688,56.1784,56.3515,5500.0
2011-08-23 14:00:00,65.08,65.1,64.9,65.1,5400.0,56.3169,56.3342,56.1611,56.3342,5400.0
2011-08-23 14:05:00,65.12,65.14,64.93,64.93,5800.0,56.3515,56.3688,56.1871,56.1871,5800.0
2011-08-23 14:10:00,64.91,64.95,64.72,64.76,6300.0,56.1698,56.2044,56.0054,56.04,6300.0
2011-08-23 14:15:00,64.78,64.88,64.75,64.85,5400.0,56.0573,56.1438,56.0313,56.1179,5400.0
2011-08-23 14:20:00,64.87,64.88,64.71,64.79,2800.0,56.1352,56.1438,55.9967,56.0659,2800.0
2011-08-23 14:25:00,64.8,64.96,64.79,64.96,1700.0,56.0746,56.213,56.0659,56.213,1700.0
2011-08-23 14:30:00,64.93,65.21,64.92,65.14,5800.0,56.1871,56.4294,56.1784,56.3688,5800.0
2011-08-23 14:35:00,65.13,65.25,65.01,65.11,5900.0,56.3602,56.464,56.2563,56.3429,5900.0
2011-08-23 14:40:00,65.12,65.14,64.98,65.03,4400.0,56.3515,56.3688,56.2304,56.2736,4400.0
2011-08-23 14:45:00,65.0,65.22,65.0,65.2,5300.0,56.2477,56.438,56.2477,56.4207,5300.0
2011-08-23 14:50:00,65.26,65.35,65.24,65.3,2900.0,56.4727,56.5505,56.4553,56.5073,2900.0
2011-08-23 14:55:00,65.3,65.34,65.25,65.27,3600.0,56.5073,56.5419,56.464,56.4813,3600.0
2011-08-23 15:00:00,65.3,65.63,65.3,65.61,7800.0,56.5073,56.7928,56.5073,56.7755,7800.0
2011-08-23 15:05:00,65.58,65.69,65.54,65.69,3700.0,56.7496,56.8448,56.715,56.8448,3700.0
2011-08-23 15:10:00,65.73,65.81,65.66,65.72,7100.0,56.8794,56.9486,56.8188,56.8707,7100.0
2011-08-23 15:15:00,65.72,65.75,65.59,65.69,5000.0,56.8707,56.8967,56.7582,56.8448,5000.0
2011-08-23 15:20:00,65.63,65.72,65.59,65.68,7500.0,56.7928,56.8707,56.7582,56.8361,7500.0
2011-08-23 15:25:00,65.68,65.75,65.51,65.55,8000.0,56.8361,56.8967,56.689,56.7236,8000.0
2011-08-23 15:30:00,65.54,65.59,65.45,65.55,9600.0,56.715,56.7582,56.6371,56.7236,9600.0
2011-08-23 15:35:00,65.51,65.64,65.49,65.59,7300.0,56.689,56.8015,56.6717,56.7582,7300.0
2011-08-23 15:40:00,65.62,65.74,65.57,65.66,15300.0,56.7842,56.888,56.7409,56.8188,15300.0
2011-08-23 15:45:00,65.69,65.76,65.61,65.61,11800.0,56.8448,56.9053,56.7755,56.7755,11800.0
2011-08-23 15:50:00,65.63,65.64,65.49,65.58,17400.0,56.7928,56.8015,56.6717,56.7496,17400.0
2011-08-23 15:55:00,65.59,65.82,65.59,65.81,20300.0,56.7582,56.9572,56.7582,56.9486,20300.0
2011-08-24 09:30:00,65.41,66.0,65.32,65.95,5700.0,56.6025,57.113,56.5246,57.0697,5700.0
2011-08-24 09:35:00,65.94,66.17,65.77,65.86,9800.0,57.0611,57.2601,56.914,56.9919,9800.0
2011-08-24 09:40:00,65.75,66.83,65.63,66.72,20600.0,56.8967,57.8313,56.7928,57.7361,20600.0
2011-08-24 09:45:00,66.77,67.36,66.62,67.05,17700.0,57.7793,58.2899,57.6495,58.0216,17700.0
2011-08-24 09:50:00,67.05,67.05,66.75,66.92,5200.0,58.0216,58.0216,57.762,57.9091,5200.0
2011-08-24 09:55:00,66.98,67.16,66.91,66.91,2100.0,57.9611,58.1168,57.9005,57.9005,2100.0
2011-08-24 10:00:00,67.01,67.76,66.97,67.68,7900.0,57.987,58.636,57.9524,58.5668,7900.0
2011-08-24 10:05:00,67.66,67.66,67.22,67.22,5700.0,58.5495,58.5495,58.1687,58.1687,5700.0
2011-08-24 10:10:00,67.16,67.4,67.16,67.19,5200.0,58.1168,58.3245,58.1168,58.1428,5200.0
2011-08-24 10:15:00,67.13,67.13,66.96,67.01,5100.0,58.0909,58.0909,57.9437,57.987,5100.0
2011-08-24 10:20:00,66.91,66.91,66.71,66.86,2400.0,57.9005,57.9005,57.7274,57.8572,2400.0
2011-08-24 10:25:00,66.9,67.06,66.9,66.96,3000.0,57.8918,58.0303,57.8918,57.9437,3000.0
2011-08-24 10:30:00,66.94,66.94,66.53,66.68,3800.0,57.9264,57.9264,57.5716,57.7014,3800.0
2011-08-24 10:35:00,66.68,66.99,66.64,66.89,3900.0,57.7014,57.9697,57.6668,57.8832,3900.0
2011-08-24 10:40:00,66.88,66.92,66.8,66.84,1000.0,57.8745,57.9091,57.8053,57.8399,1000.0
2011-08-24 10:45:00,66.79,66.86,66.44,66.44,3800.0,57.7966,57.8572,57.4938,57.4938,3800.0
2011-08-24 10:50:00,66.46,66.59,66.3,66.38,5500.0,57.5111,57.6236,57.3726,57.4418,5500.0
2011-08-24 10:55:00,66.31,66.31,66.04,66.04,7400.0,57.3813,57.3813,57.1476,57.1476,7400.0
2011-08-24 11:00:00,65.98,66.05,65.91,65.99,6400.0,57.0957,57.1563,57.0351,57.1044,6400.0
2011-08-24 11:05:00,66.02,66.45,66.02,66.45,4200.0,57.1303,57.5024,57.1303,57.5024,4200.0
2011-08-24 11:10:00,66.44,66.54,66.44,66.5,1700.0,57.4938,57.5803,57.4938,57.5457,1700.0
2011-08-24 11:15:00,66.44,66.46,66.21,66.4,8500.0,57.4938,57.5111,57.2947,57.4592,8500.0
2011-08-24 11:20:00,66.44,66.53,66.39,66.53,8600.0,57.4938,57.5716,57.4505,57.5716,8600.0
2011-08-24 11:25:00,66.57,66.77,66.48,66.71,5000.0,57.6063,57.7793,57.5284,57.7274,5000.0
2011-08-24 11:30:00,66.62,66.62,66.45,66.56,2600.0,57.6495,57.6495,57.5024,57.5976,2600.0
2011-08-24 11:35:00,66.53,66.76,66.51,66.76,3100.0,57.5716,57.7707,57.5543,57.7707,3100.0
2011-08-24 11:40:00,66.67,66.67,66.54,66.54,1200.0,57.6928,57.6928,57.5803,57.5803,1200.0
2011-08-24 11:45:00,66.49,66.53,66.32,66.53,3300.0,57.537,57.5716,57.3899,57.5716,3300.0
2011-08-24 11:50:00,66.56,66.6,66.41,66.45,1600.0,57.5976,57.6322,57.4678,57.5024,1600.0
2011-08-24 11:55:00,66.5,66.54,66.33,66.37,1800.0,57.5457,57.5803,57.3986,57.4332,1800.0
2011-08-24 12:00:00,66.3,66.33,66.06,66.09,5500.0,57.3726,57.3986,57.1649,57.1909,5500.0
2011-08-24 12:05:00,66.03,66.16,66.0,66.15,4500.0,57.139,57.2515,57.113,57.2428,4500.0
2011-08-24 12:10:00,66.16,66.16,65.95,66.04,4400.0,57.2515,57.2515,57.0697,57.1476,4400.0
2011-08-24 12:15:00,66.09,66.33,66.09,66.28,5500.0,57.1909,57.3986,57.1909,57.3553,5500.0
2011-08-24 12:20:00,66.26,66.44,66.2,66.38,26700.0,57.338,57.4938,57.2861,57.4418,26700.0
2011-08-24 12:25:00,66.32,66.32,66.06,66.2,5900.0,57.3899,57.3899,57.1649,57.2861,5900.0
2011-08-24 12:30:00,66.17,66.3,66.11,66.26,4700.0,57.2601,57.3726,57.2082,57.338,4700.0
2011-08-24 12:35:00,66.15,66.34,66.1,66.23,3700.0,57.2428,57.4072,57.1995,57.312,3700.0
2011-08-24 12:40:00,66.18,66.32,66.18,66.32,3600.0,57.2688,57.3899,57.2688,57.3899,3600.0
2011-08-24 12:45:00,66.34,66.34,66.08,66.13,2100.0,57.4072,57.4072,57.1822,57.2255,2100.0
2011-08-24 12:50:00,66.21,66.29,66.19,66.29,2400.0,57.2947,57.364,57.2774,57.364,2400.0
2011-08-24 12:55:00,66.27,66.46,66.27,66.46,2000.0,57.3467,57.5111,57.3467,57.5111,2000.0
2011-08-24 13:00:00,66.44,66.54,66.36,66.5,2600.0,57.4938,57.5803,57.4245,57.5457,2600.0
2011-08-24 13:05:00,66.48,66.52,66.43,66.43,4500.0,57.5284,57.563,57.4851,57.4851,4500.0
2011-08-24 13:10:00,66.42,66.56,66.41,66.51,2700.0,57.4765,57.5976,57.4678,57.5543,2700.0
2011-08-24 13:15:00,66.56,66.57,66.52,66.55,1100.0,57.5976,57.6063,57.563,57.589,1100.0
2011-08-24 13:20:00,66.52,66.86,66.49,66.79,3200.0,57.563,57.8572,57.537,57.7966,3200.0
2011-08-24 13:25:00,66.73,66.73,66.59,66.65,1800.0,57.7447,57.7447,57.6236,57.6755,1800.0
2011-08-24 13:30:00,66.57,66.57,66.47,66.53,2700.0,57.6063,57.6063,57.5197,57.5716,2700.0
2011-08-24 13:35:00,66.53,66.62,66.52,66.55,2300.0,57.5716,57.6495,57.563,57.589,2300.0
2011-08-24 13:40:00,66.5,66.53,66.44,66.5,2400.0,57.5457,57.5716,57.4938,57.5457,2400.0
2011-08-24 13:45:00,66.54,66.65,66.45,66.65,2600.0,57.5803,57.6755,57.5024,57.6755,2600.0
2011-08-24 13:50:00,66.63,66.63,66.48,66.52,2000.0,57.6582,57.6582,57.5284,57.563,2000.0
2011-08-24 13:55:00,66.53,66.69,66.44,66.69,2500.0,57.5716,57.7101,57.4938,57.7101,2500.0
2011-08-24 14:00:00,66.65,66.65,66.52,66.54,500.0,57.6755,57.6755,57.563,57.5803,500.0
2011-08-24 14:05:00,66.55,66.64,66.53,66.62,2600.0,57.589,57.6668,57.5716,57.6495,2600.0
2011-08-24 14:10:00,66.66,66.73,66.65,66.68,1500.0,57.6841,57.7447,57.6755,57.7014,1500.0
2011-08-24 14:15:00,66.69,66.69,66.49,66.51,1900.0,57.7101,57.7101,57.537,57.5543,1900.0
2011-08-24 14:20:00,66.51,66.51,66.36,66.44,2100.0,57.5543,57.5543,57.4245,57.4938,2100.0
2011-08-24 14:25:00,66.43,66.47,66.3,66.43,2600.0,57.4851,57.5197,57.3726,57.4851,2600.0
2011-08-24 14:30:00,66.46,66.51,66.43,66.51,900.0,57.5111,57.5543,57.4851,57.5543,900.0
2011-08-24 14:35:00,66.5,66.57,66.43,66.57,1200.0,57.5457,57.6063,57.4851,57.6063,1200.0
2011-08-24 14:40:00,66.48,66.55,66.42,66.47,7800.0,57.5284,57.589,57.4765,57.5197,7800.0
2011-08-24 14:45:00,66.51,66.55,66.44,66.44,4200.0,57.5543,57.589,57.4938,57.4938,4200.0
2011-08-24 14:50:00,66.43,66.66,66.4,66.62,6400.0,57.4851,57.6841,57.4592,57.6495,6400.0
2011-08-24 14:55:00,66.66,66.78,66.57,66.71,11300.0,57.6841,57.788,57.6063,57.7274,11300.0
2011-08-24 15:00:00,66.67,66.68,66.5,66.6,7800.0,57.6928,57.7014,57.5457,57.6322,7800.0
2011-08-24 15:05:00,66.62,66.69,66.62,66.64,2500.0,57.6495,57.7101,57.6495,57.6668,2500.0
2011-08-24 15:10:00,66.59,66.74,66.55,66.74,8900.0,57.6236,57.7534,57.589,57.7534,8900.0
2011-08-24 15:15:00,66.67,66.93,66.66,66.93,8200.0,57.6928,57.9178,57.6841,57.9178,8200.0
2011-08-24 15:20:00,66.91,67.09,66.89,67.07,4200.0,57.9005,58.0562,57.8832,58.0389,4200.0
2011-08-24 15:25:00,67.05,67.09,67.03,67.06,4500.0,58.0216,58.0562,58.0043,58.0303,4500.0
2011-08-24 15:30:00,67.07,67.31,67.06,67.31,4300.0,58.0389,58.2466,58.0303,58.2466,4300.0
2011-08-24 15:35:00,67.34,67.4,67.26,67.26,4600.0,58.2726,58.3245,58.2034,58.2034,4600.0
2011-08-24 15:40:00,67.25,67.49,67.25,67.46,6700.0,58.1947,58.4024,58.1947,58.3764,6700.0
2011-08-24 15:45:00,67.43,67.54,67.37,67.48,17800.0,58.3505,58.4456,58.2985,58.3937,17800.0
2011-08-24 15:50:00,67.49,67.6,67.46,67.52,11400.0,58.4024,58.4976,58.3764,58.4283,11400.0
2011-08-24 15:55:00,67.52,67.55,67.45,67.49,14300.0,58.4283,58.4543,58.3678,58.4024,14300.0
2011-08-25 09:30:00,67.7,67.95,67.64,67.8,2700.0,58.5841,58.8004,58.5322,58.6706,2700.0
2011-08-25 09:35:00,67.67,67.82,67.15,67.15,2000.0,58.5581,58.6879,58.1082,58.1082,2000.0
2011-08-25 09:40:00,67.23,67.49,67.16,67.26,9400.0,58.1774,58.4024,58.1168,58.2034,9400.0
2011-08-25 09:45:00,67.31,67.34,66.61,66.84,5700.0,58.2466,58.2726,57.6409,57.8399,5700.0
2011-08-25 09:50:00,66.83,66.97,66.63,66.78,1900.0,57.8313,57.9524,57.6582,57.788,1900.0
2011-08-25 09:55:00,66.8,66.81,66.4,66.67,4100.0,57.8053,57.8139,57.4592,57.6928,4100.0
2011-08-25 10:00:00,66.63,66.65,66.33,66.51,2900.0,57.6582,57.6755,57.3986,57.5543,2900.0
2011-08-25 10:05:00,66.55,66.87,66.46,66.87,2600.0,57.589,57.8659,57.5111,57.8659,2600.0
2011-08-25 10:10:00,66.87,66.91,66.76,66.91,1300.0,57.8659,57.9005,57.7707,57.9005,1300.0
2011-08-25 10:15:00,66.84,66.93,66.57,66.66,7600.0,57.8399,57.9178,57.6063,57.6841,7600.0
2011-08-25 10:20:00,66.64,66.72,66.29,66.32,5900.0,57.6668,57.7361,57.364,57.3899,5900.0
2011-08-25 10:25:00,66.32,66.36,66.22,66.24,2900.0,57.3899,57.4245,57.3034,57.3207,2900.0
2011-08-25 10:30:00,66.32,66.47,66.21,66.35,2700.0,57.3899,57.5197,57.2947,57.4159,2700.0
2011-08-25 10:35:00,66.36,66.41,65.95,65.98,6300.0,57.4245,57.4678,57.0697,57.0957,6300.0
2011-08-25 10:40:00,66.03,66.06,65.95,65.95,1900.0,57.139,57.1649,57.0697,57.0697,1900.0
2011-08-25 10:45:00,65.87,65.96,65.72,65.82,5300.0,57.0005,57.0784,56.8707,56.9572,5300.0
2011-08-25 10:50:00,65.73,65.99,65.65,65.89,2700.0,56.8794,57.1044,56.8101,57.0178,2700.0
2011-08-25 10:55:00,65.86,66.07,65.77,66.07,3000.0,56.9919,57.1736,56.914,57.1736,3000.0
2011-08-25 11:00:00,66.06,66.18,66.06,66.11,7300.0,57.1649,57.2688,57.1649,57.2082,7300.0
2011-08-25 11:05:00,66.17,66.24,65.98,66.01,7400.0,57.2601,57.3207,57.0957,57.1217,7400.0
2011-08-25 11:10:00,66.01,66.27,66.0,66.27,2700.0,57.1217,57.3467,57.113,57.3467,2700.0
2011-08-25 11:15:00,66.21,66.51,66.17,66.39,2800.0,57.2947,57.5543,57.2601,57.4505,2800.0
2011-08-25 11:20:00,66.41,66.53,66.4,66.53,1700.0,57.4678,57.5716,57.4592,57.5716,1700.0
2011-08-25 11:25:00,66.59,66.6,66.5,66.5,1800.0,57.6236,57.6322,57.5457,57.5457,1800.0
2011-08-25 11:30:00,66.47,66.58,66.44,66.58,3200.0,57.5197,57.6149,57.4938,57.6149,3200.0
2011-08-25 11:35:00,66.59,66.59,66.38,66.38,1900.0,57.6236,57.6236,57.4418,57.4418,1900.0
2011-08-25 11:40:00,66.37,66.4,66.29,66.31,2500.0,57.4332,57.4592,57.364,57.3813,2500.0
2011-08-25 11:45:00,66.27,66.42,66.24,66.42,2400.0,57.3467,57.4765,57.3207,57.4765,2400.0
2011-08-25 11:50:00,66.49,66.53,66.42,66.47,2600.0,57.537,57.5716,57.4765,57.5197,2600.0
2011-08-25 11:55:00,66.52,66.6,66.48,66.53,1700.0,57.563,57.6322,57.5284,57.5716,1700.0
2011-08-25 12:00:00,66.54,66.54,66.44,66.45,1300.0,57.5803,57.5803,57.4938,57.5024,1300.0
2011-08-25 12:05:00,66.4,66.41,66.3,66.36,5100.0,57.4592,57.4678,57.3726,57.4245,5100.0
2011-08-25 12:10:00,66.36,66.43,66.3,66.33,1900.0,57.4245,57.4851,57.3726,57.3986,1900.0
2011-08-25 12:15:00,66.36,66.43,66.3,66.3,2100.0,57.4245,57.4851,57.3726,57.3726,2100.0
2011-08-25 12:20:00,66.3,66.36,66.3,66.33,7200.0,57.3726,57.4245,57.3726,57.3986,7200.0
2011-08-25 12:25:00,66.35,66.39,66.31,66.34,1900.0,57.4159,57.4505,57.3813,57.4072,1900.0
2011-08-25 12:30:00,66.38,66.38,66.28,66.33,9500.0,57.4418,57.4418,57.3553,57.3986,9500.0
2011-08-25 12:35:00,66.3,66.35,66.22,66.33,6700.0,57.3726,57.4159,57.3034,57.3986,6700.0
2011-08-25 12:40:00,66.3,66.37,66.29,66.3,2800.0,57.3726,57.4332,57.364,57.3726,2800.0
2011-08-25 12:45:00,66.3,66.34,66.3,66.3,11300.0,57.3726,57.4072,57.3726,57.3726,11300.0
2011-08-25 12:50:00,66.3,66.36,66.3,66.36,9600.0,57.3726,57.4245,57.3726,57.4245,9600.0
2011-08-25 12:55:00,66.34,66.45,66.34,66.36,1800.0,57.4072,57.5024,57.4072,57.4245,1800.0
2011-08-25 13:00:00,66.38,66.51,66.32,66.32,2300.0,57.4418,57.5543,57.3899,57.3899,2300.0
2011-08-25 13:05:00,66.42,66.54,66.32,66.32,2800.0,57.4765,57.5803,57.3899,57.3899,2800.0
2011-08-25 13:10:00,66.35,66.42,66.3,66.31,1800.0,57.4159,57.4765,57.3726,57.3813,1800.0
2011-08-25 13:15:00,66.3,66.49,66.3,66.49,1900.0,57.3726,57.537,57.3726,57.537,1900.0
2011-08-25 13:20:00,66.49,66.61,66.49,66.56,2200.0,57.537,57.6409,57.537,57.5976,2200.0
2011-08-25 13:25:00,66.51,66.62,66.42,66.62,3300.0,57.5543,57.6495,57.4765,57.6495,3300.0
2011-08-25 13:30:00,66.69,66.69,66.5,66.5,2100.0,57.7101,57.7101,57.5457,57.5457,2100.0
2011-08-25 13:35:00,66.47,66.56,66.44,66.56,4200.0,57.5197,57.5976,57.4938,57.5976,4200.0
2011-08-25 13:40:00,66.58,66.61,66.46,66.48,2900.0,57.6149,57.6409,57.5111,57.5284,2900.0
2011-08-25 13:45:00,66.48,66.52,66.27,66.27,7300.0,57.5284,57.563,57.3467,57.3467,7300.0
2011-08-25 13:50:00,66.3,66.36,66.3,66.36,2200.0,57.3726,57.4245,57.3726,57.4245,2200.0
2011-08-25 13:55:00,66.29,66.47,66.28,66.46,4900.0,57.364,57.5197,57.3553,57.5111,4900.0
2011-08-25 14:00:00,66.38,66.44,66.28,66.4,3200.0,57.4418,57.4938,57.3553,57.4592,3200.0
2011-08-25 14:05:00,66.4,66.41,66.26,66.31,5400.0,57.4592,57.4678,57.338,57.3813,5400.0
2011-08-25 14:10:00,66.32,66.32,66.19,66.24,2700.0,57.3899,57.3899,57.2774,57.3207,2700.0
2011-08-25 14:15:00,66.26,66.46,66.26,66.44,2800.0,57.338,57.5111,57.338,57.4938,2800.0
2011-08-25 14:20:00,66.43,66.43,66.39,66.39,600.0,57.4851,57.4851,57.4505,57.4505,600.0
2011-08-25 14:25:00,66.36,66.36,66.17,66.31,2400.0,57.4245,57.4245,57.2601,57.3813,2400.0
2011-08-25 14:30:00,66.33,66.41,66.29,66.29,2000.0,57.3986,57.4678,57.364,57.364,2000.0
2011-08-25 14:35:00,66.31,66.36,66.28,66.29,3700.0,57.3813,57.4245,57.3553,57.364,3700.0
2011-08-25 14:40:00,66.29,66.29,66.18,66.27,1100.0,57.364,57.364,57.2688,57.3467,1100.0
2011-08-25 14:45:00,66.3,66.34,66.17,66.18,5700.0,57.3726,57.4072,57.2601,57.2688,5700.0
2011-08-25 14:50:00,66.19,66.2,66.15,66.15,900.0,57.2774,57.2861,57.2428,57.2428,900.0
2011-08-25 14:55:00,66.09,66.12,65.94,65.94,3300.0,57.1909,57.2169,57.0611,57.0611,3300.0
2011-08-25 15:00:00,65.9,65.92,65.77,65.88,3500.0,57.0265,57.0438,56.914,57.0092,3500.0
2011-08-25 15:05:00,65.89,66.01,65.89,66.0,2400.0,57.0178,57.1217,57.0178,57.113,2400.0
2011-08-25 15:10:00,65.98,66.07,65.92,65.97,3200.0,57.0957,57.1736,57.0438,57.0871,3200.0
2011-08-25 15:15:00,65.97,66.08,65.97,66.04,13900.0,57.0871,57.1822,57.0871,57.1476,13900.0
2011-08-25 15:20:00,66.09,66.23,66.09,66.17,3200.0,57.1909,57.312,57.1909,57.2601,3200.0
2011-08-25 15:25:00,66.13,66.18,66.0,66.09,3300.0,57.2255,57.2688,57.113,57.1909,3300.0
2011-08-25 15:30:00,66.03,66.1,65.86,65.86,7100.0,57.139,57.1995,56.9919,56.9919,7100.0
2011-08-25 15:35:00,65.85,65.87,65.74,65.87,5900.0,56.9832,57.0005,56.888,57.0005,5900.0
2011-08-25 15:40:00,65.83,65.84,65.6,65.66,7100.0,56.9659,56.9746,56.7669,56.8188,7100.0
2011-08-25 15:45:00,65.62,65.85,65.58,65.73,15900.0,56.7842,56.9832,56.7496,56.8794,15900.0
2011-08-25 15:50:00,65.72,65.77,65.57,65.66,12900.0,56.8707,56.914,56.7409,56.8188,12900.0
2011-08-25 15:55:00,65.62,65.8,65.62,65.77,15300.0,56.7842,56.9399,56.7842,56.914,15300.0
2011-08-26 09:30:00,65.25,65.3,65.12,65.3,2700.0,56.464,56.5073,56.3515,56.5073,2700.0
2011-08-26 09:35:00,65.25,65.36,64.9,64.97,3400.0,56.464,56.5592,56.1611,56.2217,3400.0
2011-08-26 09:40:00,64.79,65.15,64.77,65.0,3200.0,56.0659,56.3775,56.0486,56.2477,3200.0
2011-08-26 09:45:00,64.9,64.9,64.52,64.68,6400.0,56.1611,56.1611,55.8323,55.9708,6400.0
2011-08-26 09:50:00,64.73,64.73,64.39,64.51,2600.0,56.014,56.014,55.7198,55.8236,2600.0
2011-08-26 09:55:00,64.6,64.64,64.51,64.59,4700.0,55.9015,55.9361,55.8236,55.8929,4700.0
2011-08-26 10:00:00,64.67,64.68,64.19,64.41,8600.0,55.9621,55.9708,55.5467,55.7371,8600.0
2011-08-26 10:05:00,64.24,64.24,63.97,63.97,12200.0,55.59,55.59,55.3564,55.3564,12200.0
2011-08-26 10:10:00,63.97,64.15,63.81,63.96,6600.0,55.3564,55.5121,55.2179,55.3477,6600.0
2011-08-26 10:15:00,64.09,64.54,64.09,64.49,3200.0,55.4602,55.8496,55.4602,55.8063,3200.0
2011-08-26 10:20:00,64.57,65.18,64.57,65.0,4200.0,55.8756,56.4034,55.8756,56.2477,4200.0
2011-08-26 10:25:00,65.12,65.4,65.12,65.15,4700.0,56.3515,56.5938,56.3515,56.3775,4700.0
2011-08-26 10:30:00,65.19,65.27,64.88,64.88,2700.0,56.4121,56.4813,56.1438,56.1438,2700.0
2011-08-26 10:35:00,64.92,65.09,64.83,65.0,2700.0,56.1784,56.3255,56.1006,56.2477,2700.0
2011-08-26 10:40:00,64.89,65.14,64.81,65.14,2600.0,56.1525,56.3688,56.0832,56.3688,2600.0
2011-08-26 10:45:00,65.25,65.82,65.24,65.78,4700.0,56.464,56.9572,56.4553,56.9226,4700.0
2011-08-26 10:50:00,65.66,65.66,65.5,65.6,1600.0,56.8188,56.8188,56.6803,56.7669,1600.0
2011-08-26 10:55:00,65.53,65.61,65.35,65.44,3800.0,56.7063,56.7755,56.5505,56.6284,3800.0
2011-08-26 11:00:00,65.38,65.59,65.32,65.56,6400.0,56.5765,56.7582,56.5246,56.7323,6400.0
2011-08-26 11:05:00,65.59,65.68,65.53,65.68,2700.0,56.7582,56.8361,56.7063,56.8361,2700.0
2011-08-26 11:10:00,65.68,65.89,65.58,65.85,4200.0,56.8361,57.0178,56.7496,56.9832,4200.0
2011-08-26 11:15:00,65.81,66.01,65.65,65.68,5400.0,56.9486,57.1217,56.8101,56.8361,5400.0
2011-08-26 11:20:00,65.62,65.79,65.62,65.63,2800.0,56.7842,56.9313,56.7842,56.7928,2800.0
2011-08-26 11:25:00,65.62,65.76,65.51,65.54,3300.0,56.7842,56.9053,56.689,56.715,3300.0
2011-08-26 11:30:00,65.57,65.81,65.57,65.8,2700.0,56.7409,56.9486,56.7409,56.9399,2700.0
2011-08-26 11:35:00,65.83,65.94,65.77,65.77,7600.0,56.9659,57.0611,56.914,56.914,7600.0
2011-08-26 11:40:00,65.76,65.77,65.66,65.77,2800.0,56.9053,56.914,56.8188,56.914,2800.0
2011-08-26 11:45:00,65.75,65.88,65.63,65.71,2800.0,56.8967,57.0092,56.7928,56.8621,2800.0
2011-08-26 11:50:00,65.68,65.79,65.68,65.79,2800.0,56.8361,56.9313,56.8361,56.9313,2800.0
2011-08-26 11:55:00,65.8,65.9,65.78,65.84,4700.0,56.9399,57.0265,56.9226,56.9746,4700.0
2011-08-26 12:00:00,65.86,66.11,65.86,66.02,8300.0,56.9919,57.2082,56.9919,57.1303,8300.0
2011-08-26 12:05:00,66.03,66.12,66.0,66.09,1100.0,57.139,57.2169,57.113,57.1909,1100.0
2011-08-26 12:10:00,66.16,66.43,66.16,66.21,5600.0,57.2515,57.4851,57.2515,57.2947,5600.0
2011-08-26 12:15:00,66.28,66.33,66.19,66.22,2800.0,57.3553,57.3986,57.2774,57.3034,2800.0
2011-08-26 12:20:00,66.2,66.32,66.2,66.25,2700.0,57.2861,57.3899,57.2861,57.3293,2700.0
2011-08-26 12:25:00,66.22,66.38,66.2,66.38,1500.0,57.3034,57.4418,57.2861,57.4418,1500.0
2011-08-26 12:30:00,66.43,66.49,66.31,66.35,2100.0,57.4851,57.537,57.3813,57.4159,2100.0
2011-08-26 12:35:00,66.36,66.4,66.22,66.37,2700.0,57.4245,57.4592,57.3034,57.4332,2700.0
2011-08-26 12:40:00,66.39,66.51,66.37,66.38,2800.0,57.4505,57.5543,57.4332,57.4418,2800.0
2011-08-26 12:45:00,66.38,66.42,66.13,66.14,1800.0,57.4418,57.4765,57.2255,57.2342,1800.0
2011-08-26 12:50:00,66.13,66.31,66.13,66.19,4200.0,57.2255,57.3813,57.2255,57.2774,4200.0
2011-08-26 12:55:00,66.19,66.33,66.19,66.33,1700.0,57.2774,57.3986,57.2774,57.3986,1700.0
2011-08-26 13:00:00,66.28,66.3,66.24,66.27,3500.0,57.3553,57.3726,57.3207,57.3467,3500.0
2011-08-26 13:05:00,66.35,66.54,66.34,66.4,5200.0,57.4159,57.5803,57.4072,57.4592,5200.0
2011-08-26 13:10:00,66.4,66.57,66.39,66.52,1600.0,57.4592,57.6063,57.4505,57.563,1600.0
2011-08-26 13:15:00,66.51,66.64,66.51,66.6,3000.0,57.5543,57.6668,57.5543,57.6322,3000.0
2011-08-26 13:20:00,66.55,66.6,66.51,66.6,2100.0,57.589,57.6322,57.5543,57.6322,2100.0
2011-08-26 13:25:00,66.61,66.82,66.61,66.82,2100.0,57.6409,57.8226,57.6409,57.8226,2100.0
2011-08-26 13:30:00,66.82,66.93,66.79,66.93,2500.0,57.8226,57.9178,57.7966,57.9178,2500.0
2011-08-26 13:35:00,66.92,66.95,66.85,66.85,1900.0,57.9091,57.9351,57.8486,57.8486,1900.0
2011-08-26 13:40:00,66.91,67.01,66.87,66.96,2800.0,57.9005,57.987,57.8659,57.9437,2800.0
2011-08-26 13:45:00,66.92,66.92,66.83,66.83,700.0,57.9091,57.9091,57.8313,57.8313,700.0
2011-08-26 13:50:00,66.79,66.84,66.72,66.84,1300.0,57.7966,57.8399,57.7361,57.8399,1300.0
2011-08-26 13:55:00,66.84,67.06,66.81,66.99,4900.0,57.8399,58.0303,57.8139,57.9697,4900.0
2011-08-26 14:00:00,67.0,67.05,66.96,66.99,1100.0,57.9784,58.0216,57.9437,57.9697,1100.0
2011-08-26 14:05:00,66.93,66.93,66.79,66.79,800.0,57.9178,57.9178,57.7966,57.7966,800.0
2011-08-26 14:10:00,66.76,66.76,66.75,66.75,600.0,57.7707,57.7707,57.762,57.762,600.0
2011-08-26 14:15:00,66.77,66.82,66.7,66.82,1800.0,57.7793,57.8226,57.7188,57.8226,1800.0
2011-08-26 14:20:00,66.83,66.83,66.74,66.74,1200.0,57.8313,57.8313,57.7534,57.7534,1200.0
2011-08-26 14:25:00,66.68,66.68,66.55,66.55,900.0,57.7014,57.7014,57.589,57.589,900.0
2011-08-26 14:30:00,66.51,66.61,66.51,66.59,1400.0,57.5543,57.6409,57.5543,57.6236,1400.0
2011-08-26 14:35:00,66.56,66.56,66.42,66.52,3400.0,57.5976,57.5976,57.4765,57.563,3400.0
2011-08-26 14:40:00,66.56,66.65,66.56,66.65,2300.0,57.5976,57.6755,57.5976,57.6755,2300.0
2011-08-26 14:45:00,66.7,66.7,66.6,66.64,1400.0,57.7188,57.7188,57.6322,57.6668,1400.0
2011-08-26 14:50:00,66.67,66.67,66.46,66.46,3700.0,57.6928,57.6928,57.5111,57.5111,3700.0
2011-08-26 14:55:00,66.46,66.62,66.46,66.52,12000.0,57.5111,57.6495,57.5111,57.563,12000.0
2011-08-26 15:00:00,66.5,66.5,66.43,66.48,1300.0,57.5457,57.5457,57.4851,57.5284,1300.0
2011-08-26 15:05:00,66.45,66.47,66.28,66.33,1600.0,57.5024,57.5197,57.3553,57.3986,1600.0
2011-08-26 15:10:00,66.33,66.33,66.27,66.27,400.0,57.3986,57.3986,57.3467,57.3467,400.0
2011-08-26 15:15:00,66.26,66.26,66.04,66.11,3700.0,57.338,57.338,57.1476,57.2082,3700.0
2011-08-26 15:20:00,66.16,66.16,66.07,66.07,2000.0,57.2515,57.2515,57.1736,57.1736,2000.0
2011-08-26 15:25:00,66.06,66.17,66.03,66.17,3400.0,57.1649,57.2601,57.139,57.2601,3400.0
2011-08-26 15:30:00,66.17,66.28,66.12,66.28,6600.0,57.2601,57.3553,57.2169,57.3553,6600.0
2011-08-26 15:35:00,66.28,66.39,66.15,66.37,9000.0,57.3553,57.4505,57.2428,57.4332,9000.0
2011-08-26 15:40:00,66.36,66.51,66.36,66.51,5700.0,57.4245,57.5543,57.4245,57.5543,5700.0
2011-08-26 15:45:00,66.52,66.57,66.46,66.51,8300.0,57.563,57.6063,57.5111,57.5543,8300.0
2011-08-26 15:50:00,66.51,66.54,66.34,66.35,25900.0,57.5543,57.5803,57.4072,57.4159,25900.0
2011-08-26 15:55:00,66.35,66.6,66.31,66.47,92000.0,57.4159,57.6322,57.3813,57.5197,92000.0
2011-08-29 09:30:00,67.33,68.07,67.33,68.07,4500.0,58.2639,58.9043,58.2639,58.9043,4500.0
2011-08-29 09:35:00,68.19,68.19,67.92,67.92,5400.0,59.0081,59.0081,58.7745,58.7745,5400.0
2011-08-29 09:40:00,67.81,68.14,67.73,68.11,4000.0,58.6793,58.9649,58.6101,58.9389,4000.0
2011-08-29 09:45:00,68.09,68.37,67.92,68.37,4000.0,58.9216,59.1639,58.7745,59.1639,4000.0
2011-08-29 09:50:00,68.3,68.42,68.26,68.42,2000.0,59.1033,59.2072,59.0687,59.2072,2000.0
2011-08-29 09:55:00,68.32,68.32,67.87,67.87,4800.0,59.1206,59.1206,58.7312,58.7312,4800.0
2011-08-29 10:00:00,68.0,68.15,67.96,67.96,1900.0,58.8437,58.9735,58.8091,58.8091,1900.0
2011-08-29 10:05:00,68.04,68.17,67.98,68.17,2400.0,58.8783,58.9908,58.8264,58.9908,2400.0
2011-08-29 10:10:00,68.09,68.24,68.09,68.21,1500.0,58.9216,59.0514,58.9216,59.0254,1500.0
2011-08-29 10:15:00,68.25,68.25,68.2,68.25,600.0,59.06,59.06,59.0168,59.06,600.0
2011-08-29 10:20:00,68.25,68.4,68.25,68.39,1400.0,59.06,59.1898,59.06,59.1812,1400.0
2011-08-29 10:25:00,68.44,68.45,68.24,68.24,1600.0,59.2245,59.2331,59.0514,59.0514,1600.0
2011-08-29 10:30:00,68.22,68.47,68.21,68.47,5500.0,59.0341,59.2504,59.0254,59.2504,5500.0
2011-08-29 10:35:00,68.45,68.47,68.35,68.47,1400.0,59.2331,59.2504,59.1466,59.2504,1400.0
2011-08-29 10:40:00,68.44,68.51,68.4,68.45,1900.0,59.2245,59.285,59.1898,59.2331,1900.0
2011-08-29 10:45:00,68.43,68.47,68.35,68.41,6800.0,59.2158,59.2504,59.1466,59.1985,6800.0
2011-08-29 10:50:00,68.39,68.43,68.35,68.35,2700.0,59.1812,59.2158,59.1466,59.1466,2700.0
2011-08-29 10:55:00,68.35,68.4,68.21,68.21,4700.0,59.1466,59.1898,59.0254,59.0254,4700.0
2011-08-29 11:00:00,68.23,68.25,68.12,68.21,1300.0,59.0427,59.06,58.9476,59.0254,1300.0
2011-08-29 11:05:00,68.16,68.17,68.1,68.15,2800.0,58.9822,58.9908,58.9302,58.9735,2800.0
2011-08-29 11:10:00,68.19,68.28,68.19,68.26,1100.0,59.0081,59.086,59.0081,59.0687,1100.0
2011-08-29 11:15:00,68.31,68.38,68.26,68.38,1200.0,59.112,59.1725,59.0687,59.1725,1200.0
2011-08-29 11:20:00,68.32,68.33,68.3,68.33,1100.0,59.1206,59.1293,59.1033,59.1293,1100.0
2011-08-29 11:25:00,68.34,68.49,68.34,68.45,1800.0,59.1379,59.2677,59.1379,59.2331,1800.0
2011-08-29 11:30:00,68.45,68.48,68.41,68.46,1500.0,59.2331,59.2591,59.1985,59.2418,1500.0
2011-08-29 11:35:00,68.46,68.62,68.46,68.57,2400.0,59.2418,59.3802,59.2418,59.337,2400.0
2011-08-29 11:40:00,68.53,68.71,68.47,68.67,5200.0,59.3023,59.4581,59.2504,59.4235,5200.0
2011-08-29 11:45:00,68.71,68.87,68.69,68.83,3600.0,59.4581,59.5966,59.4408,59.5619,3600.0
2011-08-29 11:50:00,68.89,68.96,68.87,68.9,2400.0,59.6139,59.6744,59.5966,59.6225,2400.0
2011-08-29 11:55:00,68.9,69.35,68.9,69.31,34100.0,59.6225,60.0119,59.6225,59.9773,34100.0
2011-08-29 12:00:00,69.24,69.24,69.0,69.04,9500.0,59.9167,59.9167,59.7091,59.7437,9500.0
2011-08-29 12:05:00,69.05,69.09,69.02,69.09,7100.0,59.7523,59.7869,59.7264,59.7869,7100.0
2011-08-29 12:10:00,69.06,69.07,69.01,69.02,3400.0,59.761,59.7696,59.7177,59.7264,3400.0
2011-08-29 12:15:00,69.01,69.06,69.01,69.02,6000.0,59.7177,59.761,59.7177,59.7264,6000.0
2011-08-29 12:20:00,69.01,69.01,69.01,69.01,1800.0,59.7177,59.7177,59.7177,59.7177,1800.0
2011-08-29 12:25:00,69.03,69.05,69.02,69.02,1900.0,59.735,59.7523,59.7264,59.7264,1900.0
2011-08-29 12:30:00,69.01,69.03,69.0,69.01,2200.0,59.7177,59.735,59.7091,59.7177,2200.0
2011-08-29 12:35:00,69.02,69.02,69.01,69.01,600.0,59.7264,59.7264,59.7177,59.7177,600.0
2011-08-29 12:40:00,69.02,69.07,69.0,69.06,10600.0,59.7264,59.7696,59.7091,59.761,10600.0
2011-08-29 12:45:00,69.06,69.1,69.04,69.06,2800.0,59.761,59.7956,59.7437,59.761,2800.0
2011-08-29 12:50:00,69.05,69.06,69.03,69.06,1600.0,59.7523,59.761,59.735,59.761,1600.0
2011-08-29 12:55:00,69.06,69.07,69.02,69.03,6200.0,59.761,59.7696,59.7264,59.735,6200.0
2011-08-29 13:00:00,69.03,69.06,69.02,69.05,4000.0,59.735,59.761,59.7264,59.7523,4000.0
2011-08-29 13:05:00,69.05,69.08,69.04,69.08,5800.0,59.7523,59.7783,59.7437,59.7783,5800.0
2011-08-29 13:10:00,69.08,69.12,69.08,69.09,6500.0,59.7783,59.8129,59.7783,59.7869,6500.0
2011-08-29 13:15:00,69.08,69.08,69.06,69.08,1800.0,59.7783,59.7783,59.761,59.7783,1800.0
2011-08-29 13:20:00,69.08,69.12,69.07,69.12,2500.0,59.7783,59.8129,59.7696,59.8129,2500.0
2011-08-29 13:25:00,69.13,69.39,69.11,69.11,31700.0,59.8216,60.0465,59.8042,59.8042,31700.0
2011-08-29 13:30:00,69.1,69.12,69.05,69.1,4900.0,59.7956,59.8129,59.7523,59.7956,4900.0
2011-08-29 13:35:00,69.08,69.09,69.03,69.09,4900.0,59.7783,59.7869,59.735,59.7869,4900.0
2011-08-29 13:40:00,69.09,69.11,69.06,69.09,3100.0,59.7869,59.8042,59.761,59.7869,3100.0
2011-08-29 13:45:00,69.07,69.1,69.03,69.09,3200.0,59.7696,59.7956,59.735,59.7869,3200.0
2011-08-29 13:50:00,69.09,69.19,69.09,69.18,4000.0,59.7869,59.8735,59.7869,59.8648,4000.0
2011-08-29 13:55:00,69.18,69.18,69.13,69.16,3000.0,59.8648,59.8648,59.8216,59.8475,3000.0
2011-08-29 14:00:00,69.19,69.19,69.13,69.17,3400.0,59.8735,59.8735,59.8216,59.8562,3400.0
2011-08-29 14:05:00,69.18,69.22,69.15,69.15,1900.0,59.8648,59.8994,59.8389,59.8389,1900.0
2011-08-29 14:10:00,69.22,69.22,69.18,69.19,5300.0,59.8994,59.8994,59.8648,59.8735,5300.0
2011-08-29 14:15:00,69.19,69.22,69.11,69.12,7600.0,59.8735,59.8994,59.8042,59.8129,7600.0
2011-08-29 14:20:00,69.12,69.17,69.1,69.11,3400.0,59.8129,59.8562,59.7956,59.8042,3400.0
2011-08-29 14:25:00,69.12,69.23,69.12,69.23,3700.0,59.8129,59.9081,59.8129,59.9081,3700.0
2011-08-29 14:30:00,69.26,69.31,69.24,69.27,2600.0,59.934,59.9773,59.9167,59.9427,2600.0
2011-08-29 14:35:00,69.26,69.35,69.23,69.23,4900.0,59.934,60.0119,59.9081,59.9081,4900.0
2011-08-29 14:40:00,69.23,69.26,69.15,69.15,2700.0,59.9081,59.934,59.8389,59.8389,2700.0
2011-08-29 14:45:00,69.17,69.23,69.1,69.23,4500.0,59.8562,59.9081,59.7956,59.9081,4500.0
2011-08-29 14:50:00,69.18,69.24,69.12,69.12,1900.0,59.8648,59.9167,59.8129,59.8129,1900.0
2011-08-29 14:55:00,69.11,69.15,69.0,69.15,4500.0,59.8042,59.8389,59.7091,59.8389,4500.0
2011-08-29 15:00:00,69.15,69.19,69.13,69.19,2000.0,59.8389,59.8735,59.8216,59.8735,2000.0
2011-08-29 15:05:00,69.16,69.22,69.13,69.2,5000.0,59.8475,59.8994,59.8216,59.8821,5000.0
2011-08-29 15:10:00,69.22,69.42,69.19,69.41,23500.0,59.8994,60.0725,59.8735,60.0639,23500.0
2011-08-29 15:15:00,69.42,69.61,69.42,69.49,5000.0,60.0725,60.2369,60.0725,60.1331,5000.0
2011-08-29 15:20:00,69.5,69.76,69.5,69.76,4400.0,60.1417,60.3667,60.1417,60.3667,4400.0
2011-08-29 15:25:00,69.69,69.77,69.64,69.77,4900.0,60.3061,60.3754,60.2629,60.3754,4900.0
2011-08-29 15:30:00,69.77,69.97,69.77,69.97,13200.0,60.3754,60.5484,60.3754,60.5484,13200.0
2011-08-29 15:35:00,69.94,70.15,69.93,70.14,13300.0,60.5225,60.7042,60.5138,60.6956,13300.0
2011-08-29 15:40:00,70.15,70.16,69.98,70.04,18800.0,60.7042,60.7129,60.5571,60.609,18800.0
2011-08-29 15:45:00,70.06,70.25,70.05,70.21,23400.0,60.6263,60.7907,60.6177,60.7561,23400.0
2011-08-29 15:50:00,70.22,70.3,70.19,70.27,19200.0,60.7648,60.834,60.7388,60.8081,19200.0
2011-08-29 15:55:00,70.32,70.4,70.27,70.36,61000.0,60.8513,60.9205,60.8081,60.8859,61000.0
2011-08-30 09:30:00,70.41,70.41,69.47,69.91,8800.0,61.2727,61.2727,60.4547,60.8376,8800.0
2011-08-30 09:35:00,69.84,70.19,69.8,69.95,7800.0,60.7767,61.0813,60.7419,60.8724,7800.0
2011-08-30 09:40:00,69.92,69.95,69.67,69.68,4600.0,60.8463,60.8724,60.6287,60.6374,4600.0
2011-08-30 09:45:00,69.69,69.84,69.51,69.72,7900.0,60.6461,60.7767,60.4895,60.6722,7900.0
2011-08-30 09:50:00,69.72,69.72,69.38,69.56,13800.0,60.6722,60.6722,60.3764,60.533,13800.0
2011-08-30 09:55:00,69.5,69.62,69.36,69.43,10000.0,60.4808,60.5852,60.359,60.4199,10000.0
2011-08-30 10:00:00,69.36,69.47,68.99,69.05,18700.0,60.359,60.4547,60.037,60.0892,18700.0
2011-08-30 10:05:00,69.02,69.1,68.9,69.09,26500.0,60.0631,60.1327,59.9587,60.124,26500.0
2011-08-30 10:10:00,69.07,69.39,69.03,69.39,6600.0,60.1066,60.3851,60.0718,60.3851,6600.0
2011-08-30 10:15:00,69.39,69.64,69.39,69.5,3000.0,60.3851,60.6026,60.3851,60.4808,3000.0
2011-08-30 10:20:00,69.45,69.52,69.29,69.51,3500.0,60.4373,60.4982,60.298,60.4895,3500.0
2011-08-30 10:25:00,69.4,69.67,69.34,69.67,1900.0,60.3938,60.6287,60.3416,60.6287,1900.0
2011-08-30 10:30:00,69.62,69.96,69.62,69.88,4700.0,60.5852,60.8811,60.5852,60.8115,4700.0
2011-08-30 10:35:00,69.87,69.9,69.62,69.69,5100.0,60.8028,60.8289,60.5852,60.6461,5100.0
2011-08-30 10:40:00,69.75,69.77,69.6,69.61,1300.0,60.6984,60.7158,60.5678,60.5765,1300.0
2011-08-30 10:45:00,69.67,69.7,69.38,69.38,3600.0,60.6287,60.6548,60.3764,60.3764,3600.0
2011-08-30 10:50:00,69.32,69.45,69.32,69.41,2300.0,60.3242,60.4373,60.3242,60.4025,2300.0
2011-08-30 10:55:00,69.45,69.69,69.45,69.69,1700.0,60.4373,60.6461,60.4373,60.6461,1700.0
2011-08-30 11:00:00,69.58,69.78,69.58,69.71,4000.0,60.5504,60.7245,60.5504,60.6635,4000.0
2011-08-30 11:05:00,69.71,69.81,69.7,69.75,4400.0,60.6635,60.7506,60.6548,60.6984,4400.0
2011-08-30 11:10:00,69.74,69.86,69.73,69.86,4100.0,60.6897,60.7941,60.6809,60.7941,4100.0
2011-08-30 11:15:00,69.85,70.03,69.84,69.9,8400.0,60.7854,60.942,60.7767,60.8289,8400.0
2011-08-30 11:20:00,69.89,69.89,69.77,69.88,4700.0,60.8202,60.8202,60.7158,60.8115,4700.0
2011-08-30 11:25:00,69.88,70.1,69.88,70.07,6500.0,60.8115,61.0029,60.8115,60.9768,6500.0
2011-08-30 11:30:00,70.06,70.22,70.0,70.17,6100.0,60.9681,61.1074,60.9159,61.0638,6100.0
2011-08-30 11:35:00,70.21,70.43,70.21,70.42,6200.0,61.0987,61.2901,61.0987,61.2814,6200.0
2011-08-30 11:40:00,70.37,70.48,70.25,70.25,4100.0,61.2379,61.3336,61.1335,61.1335,4100.0
2011-08-30 11:45:00,70.2,70.2,70.02,70.05,4400.0,61.09,61.09,60.9333,60.9594,4400.0
2011-08-30 11:50:00,70.05,70.08,70.01,70.05,2600.0,60.9594,60.9855,60.9246,60.9594,2600.0
2011-08-30 11:55:00,70.04,70.07,69.91,69.97,2600.0,60.9507,60.9768,60.8376,60.8898,2600.0
2011-08-30 12:00:00,69.97,70.03,69.83,69.83,4300.0,60.8898,60.942,60.768,60.768,4300.0
2011-08-30 12:05:00,69.83,69.91,69.83,69.85,3100.0,60.768,60.8376,60.768,60.7854,3100.0
2011-08-30 12:10:00,69.84,69.89,69.81,69.81,2100.0,60.7767,60.8202,60.7506,60.7506,2100.0
2011-08-30 12:15:00,69.8,69.86,69.68,69.86,3100.0,60.7419,60.7941,60.6374,60.7941,3100.0
2011-08-30 12:20:00,69.87,69.99,69.86,69.99,1700.0,60.8028,60.9072,60.7941,60.9072,1700.0
2011-08-30 12:25:00,69.99,70.01,69.93,69.93,1300.0,60.9072,60.9246,60.855,60.855,1300.0
2011-08-30 12:30:00,69.95,70.07,69.94,70.07,4900.0,60.8724,60.9768,60.8637,60.9768,4900.0
2011-08-30 12:35:00,70.08,70.08,69.9,69.97,1600.0,60.9855,60.9855,60.8289,60.8898,1600.0
2011-08-30 12:40:00,69.99,69.99,69.72,69.72,4000.0,60.9072,60.9072,60.6722,60.6722,4000.0
2011-08-30 12:45:00,69.68,69.75,69.63,69.7,3300.0,60.6374,60.6984,60.5939,60.6548,3300.0
2011-08-30 12:50:00,69.76,69.78,69.63,69.73,2700.0,60.7071,60.7245,60.5939,60.6809,2700.0
2011-08-30 12:55:00,69.7,69.7,69.59,69.69,2400.0,60.6548,60.6548,60.5591,60.6461,2400.0
2011-08-30 13:00:00,69.67,69.7,69.6,69.6,5100.0,60.6287,60.6548,60.5678,60.5678,5100.0
2011-08-30 13:05:00,69.6,69.74,69.6,69.71,1600.0,60.5678,60.6897,60.5678,60.6635,1600.0
2011-08-30 13:10:00,69.75,69.84,69.72,69.82,2900.0,60.6984,60.7767,60.6722,60.7593,2900.0
2011-08-30 13:15:00,69.79,69.87,69.76,69.87,2600.0,60.7332,60.8028,60.7071,60.8028,2600.0
2011-08-30 13:20:00,69.84,69.93,69.84,69.88,1400.0,60.7767,60.855,60.7767,60.8115,1400.0
2011-08-30 13:25:00,69.88,69.94,69.76,69.8,2300.0,60.8115,60.8637,60.7071,60.7419,2300.0
2011-08-30 13:30:00,69.8,69.81,69.6,69.71,9900.0,60.7419,60.7506,60.5678,60.6635,9900.0
2011-08-30 13:35:00,69.72,69.74,69.7,69.74,2200.0,60.6722,60.6897,60.6548,60.6897,2200.0
2011-08-30 13:40:00,69.78,69.96,69.78,69.96,3200.0,60.7245,60.8811,60.7245,60.8811,3200.0
2011-08-30 13:45:00,69.96,70.03,69.94,69.98,2600.0,60.8811,60.942,60.8637,60.8985,2600.0
2011-08-30 13:50:00,69.97,69.97,69.8,69.9,2900.0,60.8898,60.8898,60.7419,60.8289,2900.0
2011-08-30 13:55:00,69.87,69.9,69.82,69.9,1600.0,60.8028,60.8289,60.7593,60.8289,1600.0
2011-08-30 14:00:00,69.9,70.07,69.82,69.87,7200.0,60.8289,60.9768,60.7593,60.8028,7200.0
2011-08-30 14:05:00,69.89,70.2,69.8,70.2,5200.0,60.8202,61.09,60.7419,61.09,5200.0
2011-08-30 14:10:00,70.12,70.26,70.02,70.23,3700.0,61.0203,61.1422,60.9333,61.1161,3700.0
2011-08-30 14:15:00,70.34,70.34,70.2,70.2,2100.0,61.2118,61.2118,61.09,61.09,2100.0
2011-08-30 14:20:00,70.2,70.31,70.15,70.19,5500.0,61.09,61.1857,61.0464,61.0813,5500.0
2011-08-30 14:25:00,70.17,70.45,70.17,70.45,8500.0,61.0638,61.3075,61.0638,61.3075,8500.0
2011-08-30 14:30:00,70.42,70.48,70.35,70.48,8200.0,61.2814,61.3336,61.2205,61.3336,8200.0
2011-08-30 14:35:00,70.45,70.52,70.39,70.51,8400.0,61.3075,61.3684,61.2553,61.3597,8400.0
2011-08-30 14:40:00,70.5,70.61,70.47,70.53,3100.0,61.351,61.4467,61.3249,61.3771,3100.0
2011-08-30 14:45:00,70.51,70.53,70.43,70.43,3600.0,61.3597,61.3771,61.2901,61.2901,3600.0
2011-08-30 14:50:00,70.46,70.52,70.38,70.46,11200.0,61.3162,61.3684,61.2466,61.3162,11200.0
2011-08-30 14:55:00,70.48,70.68,70.4,70.68,4800.0,61.3336,61.5077,61.264,61.5077,4800.0
2011-08-30 15:00:00,70.65,70.69,70.57,70.61,5200.0,61.4816,61.5164,61.4119,61.4467,5200.0
2011-08-30 15:05:00,70.63,70.77,70.6,70.77,10200.0,61.4642,61.586,61.438,61.586,10200.0
2011-08-30 15:10:00,70.77,70.85,70.73,70.79,10100.0,61.586,61.6556,61.5512,61.6034,10100.0
2011-08-30 15:15:00,70.8,70.88,70.75,70.83,6700.0,61.6121,61.6817,61.5686,61.6382,6700.0
2011-08-30 15:20:00,70.82,70.85,70.71,70.77,3100.0,61.6295,61.6556,61.5338,61.586,3100.0
2011-08-30 15:25:00,70.75,70.87,70.75,70.79,7500.0,61.5686,61.673,61.5686,61.6034,7500.0
2011-08-30 15:30:00,70.83,71.31,70.81,71.31,27100.0,61.6382,62.0559,61.6208,62.0559,27100.0
2011-08-30 15:35:00,71.3,71.49,71.23,71.46,16200.0,62.0472,62.2125,61.9863,62.1864,16200.0
2011-08-30 15:40:00,71.46,71.68,71.45,71.63,20800.0,62.1864,62.3779,62.1777,62.3344,20800.0
2011-08-30 15:45:00,71.62,71.62,71.34,71.42,19900.0,62.3257,62.3257,62.082,62.1516,19900.0
2011-08-30 15:50:00,71.39,71.44,71.06,71.12,25900.0,62.1255,62.169,61.8384,61.8906,25900.0
2011-08-30 15:55:00,71.06,71.07,70.93,70.97,24500.0,61.8384,61.8471,61.7252,61.76,24500.0
2011-08-31 09:30:00,71.52,72.0,71.51,71.94,9500.0,62.2387,62.6564,62.23,62.6042,9500.0
2011-08-31 09:35:00,71.94,72.29,71.94,72.29,10200.0,62.6042,62.9087,62.6042,62.9087,10200.0
2011-08-31 09:40:00,72.24,72.6,71.88,72.6,13900.0,62.8652,63.1785,62.5519,63.1785,13900.0
2011-08-31 09:45:00,72.62,72.64,72.3,72.4,5800.0,63.1959,63.2133,62.9174,63.0045,5800.0
2011-08-31 09:50:00,72.46,72.66,72.4,72.51,13800.0,63.0567,63.2307,63.0045,63.1002,13800.0
2011-08-31 09:55:00,72.58,72.58,72.2,72.31,13200.0,63.1611,63.1611,62.8304,62.9261,13200.0
2011-08-31 10:00:00,72.33,72.45,72.21,72.28,7100.0,62.9435,63.048,62.8391,62.9,7100.0
2011-08-31 10:05:00,72.21,72.43,72.07,72.25,6300.0,62.8391,63.0306,62.7173,62.8739,6300.0
2011-08-31 10:10:00,72.18,72.27,72.07,72.19,5200.0,62.813,62.8913,62.7173,62.8217,5200.0
2011-08-31 10:15:00,72.27,72.32,72.21,72.27,3200.0,62.8913,62.9348,62.8391,62.8913,3200.0
2011-08-31 10:20:00,72.19,72.29,72.17,72.28,4100.0,62.8217,62.9087,62.8043,62.9,4100.0
2011-08-31 10:25:00,72.24,72.39,72.1,72.38,4700.0,62.8652,62.9958,62.7434,62.9871,4700.0
2011-08-31 10:30:00,72.31,72.49,72.31,72.43,4500.0,62.9261,63.0828,62.9261,63.0306,4500.0
2011-08-31 10:35:00,72.51,72.51,72.34,72.41,4100.0,63.1002,63.1002,62.9522,63.0132,4100.0
2011-08-31 10:40:00,72.35,72.44,72.34,72.39,4200.0,62.9609,63.0393,62.9522,62.9958,4200.0
2011-08-31 10:45:00,72.39,72.6,72.34,72.51,13300.0,62.9958,63.1785,62.9522,63.1002,13300.0
2011-08-31 10:50:00,72.45,72.5,72.27,72.27,4200.0,63.048,63.0915,62.8913,62.8913,4200.0
2011-08-31 10:55:00,72.33,72.33,72.05,72.05,4100.0,62.9435,62.9435,62.6999,62.6999,4100.0
2011-08-31 11:00:00,72.06,72.08,71.88,71.9,2900.0,62.7086,62.726,62.5519,62.5693,2900.0
2011-08-31 11:05:00,71.9,72.06,71.81,71.98,9500.0,62.5693,62.7086,62.491,62.639,9500.0
2011-08-31 11:10:00,71.91,72.1,71.91,72.05,4700.0,62.578,62.7434,62.578,62.6999,4700.0
2011-08-31 11:15:00,72.05,72.05,71.81,71.83,6100.0,62.6999,62.6999,62.491,62.5084,6100.0
2011-08-31 11:20:00,71.81,71.81,71.59,71.72,7700.0,62.491,62.491,62.2996,62.4127,7700.0
2011-08-31 11:25:00,71.69,71.72,71.54,71.64,6400.0,62.3866,62.4127,62.2561,62.3431,6400.0
2011-08-31 11:30:00,71.64,71.74,71.59,71.63,6100.0,62.3431,62.4301,62.2996,62.3344,6100.0
2011-08-31 11:35:00,71.65,71.76,71.6,71.65,6000.0,62.3518,62.4475,62.3083,62.3518,6000.0
2011-08-31 11:40:00,71.69,71.77,71.65,71.7,4800.0,62.3866,62.4562,62.3518,62.3953,4800.0
2011-08-31 11:45:00,71.7,71.7,71.44,71.45,5200.0,62.3953,62.3953,62.169,62.1777,5200.0
2011-08-31 11:50:00,71.5,71.5,71.36,71.39,4000.0,62.2213,62.2213,62.0994,62.1255,4000.0
2011-08-31 11:55:00,71.38,71.38,71.17,71.18,8500.0,62.1168,62.1168,61.9341,61.9428,8500.0
2011-08-31 12:00:00,71.21,71.27,71.13,71.18,6000.0,61.9689,62.0211,61.8993,61.9428,6000.0
2011-08-31 12:05:00,71.23,71.31,71.22,71.31,4200.0,61.9863,62.0559,61.9776,62.0559,4200.0
2011-08-31 12:10:00,71.32,71.41,71.31,71.38,7300.0,62.0646,62.1429,62.0559,62.1168,7300.0
2011-08-31 12:15:00,71.34,71.4,71.31,71.31,4100.0,62.082,62.1342,62.0559,62.0559,4100.0
2011-08-31 12:20:00,71.35,71.62,71.34,71.62,4500.0,62.0907,62.3257,62.082,62.3257,4500.0
2011-08-31 12:25:00,71.6,71.61,71.51,71.51,3000.0,62.3083,62.317,62.23,62.23,3000.0
2011-08-31 12:30:00,71.51,71.64,71.5,71.59,4400.0,62.23,62.3431,62.2213,62.2996,4400.0
2011-08-31 12:35:00,71.61,71.65,71.6,71.63,3400.0,62.317,62.3518,62.3083,62.3344,3400.0
2011-08-31 12:40:00,71.63,71.72,71.6,71.64,3900.0,62.3344,62.4127,62.3083,62.3431,3900.0
2011-08-31 12:45:00,71.62,71.65,71.52,71.63,3200.0,62.3257,62.3518,62.2387,62.3344,3200.0
2011-08-31 12:50:00,71.63,71.73,71.62,71.73,2900.0,62.3344,62.4214,62.3257,62.4214,2900.0
2011-08-31 12:55:00,71.75,71.85,71.73,71.82,2600.0,62.4388,62.5258,62.4214,62.4997,2600.0
2011-08-31 13:00:00,71.86,71.91,71.7,71.73,2000.0,62.5345,62.578,62.3953,62.4214,2000.0
2011-08-31 13:05:00,71.75,71.78,71.71,71.72,3800.0,62.4388,62.4649,62.404,62.4127,3800.0
2011-08-31 13:10:00,71.76,71.91,71.72,71.85,4600.0,62.4475,62.578,62.4127,62.5258,4600.0
2011-08-31 13:15:00,71.81,71.81,71.7,71.72,3600.0,62.491,62.491,62.3953,62.4127,3600.0
2011-08-31 13:20:00,71.75,71.8,71.65,71.67,4500.0,62.4388,62.4823,62.3518,62.3692,4500.0
2011-08-31 13:25:00,71.67,71.7,71.59,71.7,4100.0,62.3692,62.3953,62.2996,62.3953,4100.0
2011-08-31 13:30:00,71.74,71.75,71.59,71.75,5100.0,62.4301,62.4388,62.2996,62.4388,5100.0
2011-08-31 13:35:00,71.73,71.82,71.67,71.79,3000.0,62.4214,62.4997,62.3692,62.4736,3000.0
2011-08-31 13:40:00,71.82,71.92,71.81,71.85,2700.0,62.4997,62.5867,62.491,62.5258,2700.0
2011-08-31 13:45:00,71.88,71.88,71.75,71.8,3200.0,62.5519,62.5519,62.4388,62.4823,3200.0
2011-08-31 13:50:00,71.78,71.79,71.63,71.63,6100.0,62.4649,62.4736,62.3344,62.3344,6100.0
2011-08-31 13:55:00,71.66,71.7,71.54,71.54,3700.0,62.3605,62.3953,62.2561,62.2561,3700.0
2011-08-31 14:00:00,71.57,71.61,71.37,71.45,5500.0,62.2822,62.317,62.1081,62.1777,5500.0
2011-08-31 14:05:00,71.44,71.44,71.29,71.32,5200.0,62.169,62.169,62.0385,62.0646,5200.0
2011-08-31 14:10:00,71.27,71.29,70.96,70.96,3000.0,62.0211,62.0385,61.7513,61.7513,3000.0
2011-08-31 14:15:00,70.96,71.07,70.92,70.98,3000.0,61.7513,61.8471,61.7165,61.7687,3000.0
2011-08-31 14:20:00,71.01,71.1,71.0,71.07,3300.0,61.7948,61.8732,61.7861,61.8471,3300.0
2011-08-31 14:25:00,71.09,71.09,70.98,70.98,4600.0,61.8645,61.8645,61.7687,61.7687,4600.0
2011-08-31 14:30:00,70.99,71.02,70.82,70.85,2500.0,61.7774,61.8035,61.6295,61.6556,2500.0
2011-08-31 14:35:00,70.8,70.92,70.72,70.8,6400.0,61.6121,61.7165,61.5425,61.6121,6400.0
2011-08-31 14:40:00,70.82,70.84,70.54,70.54,4500.0,61.6295,61.6469,61.3858,61.3858,4500.0
2011-08-31 14:45:00,70.5,70.71,70.5,70.71,2100.0,61.351,61.5338,61.351,61.5338,2100.0
2011-08-31 14:50:00,70.69,70.69,70.31,70.32,6700.0,61.5164,61.5164,61.1857,61.1944,6700.0
2011-08-31 14:55:00,70.37,70.57,70.34,70.51,10200.0,61.2379,61.4119,61.2118,61.3597,10200.0
2011-08-31 15:00:00,70.53,70.66,70.46,70.66,5400.0,61.3771,61.4903,61.3162,61.4903,5400.0
2011-08-31 15:05:00,70.69,70.94,70.65,70.85,10900.0,61.5164,61.7339,61.4816,61.6556,10900.0
2011-08-31 15:10:00,70.84,70.86,70.52,70.52,9900.0,61.6469,61.6643,61.3684,61.3684,9900.0
2011-08-31 15:15:00,70.52,70.55,70.39,70.47,15900.0,61.3684,61.3945,61.2553,61.3249,15900.0
2011-08-31 15:20:00,70.47,70.58,70.4,70.53,12200.0,61.3249,61.4206,61.264,61.3771,12200.0
2011-08-31 15:25:00,70.55,70.57,70.45,70.56,8200.0,61.3945,61.4119,61.3075,61.4032,8200.0
2011-08-31 15:30:00,70.53,70.64,70.5,70.55,8300.0,61.3771,61.4729,61.351,61.3945,8300.0
2011-08-31 15:35:00,70.56,70.85,70.55,70.75,10200.0,61.4032,61.6556,61.3945,61.5686,10200.0
2011-08-31 15:40:00,70.75,70.98,70.72,70.98,14100.0,61.5686,61.7687,61.5425,61.7687,14100.0
2011-08-31 15:45:00,70.92,71.01,70.86,70.95,18100.0,61.7165,61.7948,61.6643,61.7426,18100.0
2011-08-31 15:50:00,70.99,71.04,70.88,70.89,22400.0,61.7774,61.8209,61.6817,61.6904,22400.0
2011-08-31 15:55:00,70.84,70.94,70.72,70.91,31200.0,61.6469,61.7339,61.5425,61.7078,31200.0
2011-09-01 09:30:00,70.8,70.99,70.66,70.75,1800.0,61.6121,61.7774,61.4903,61.5686,1800.0
2011-09-01 09:35:00,70.74,71.0,70.69,70.87,3800.0,61.5599,61.7861,61.5164,61.673,3800.0
2011-09-01 09:40:00,70.91,70.91,70.67,70.67,3200.0,61.7078,61.7078,61.499,61.499,3200.0
2011-09-01 09:45:00,70.74,70.76,70.6,70.72,3900.0,61.5599,61.5773,61.438,61.5425,3900.0
2011-09-01 09:50:00,70.66,70.83,70.6,70.83,5800.0,61.4903,61.6382,61.438,61.6382,5800.0
2011-09-01 09:55:00,70.85,71.02,70.77,71.02,2600.0,61.6556,61.8035,61.586,61.8035,2600.0
2011-09-01 10:00:00,71.0,71.95,70.83,71.81,9200.0,61.7861,62.6129,61.6382,62.491,9200.0
2011-09-01 10:05:00,71.83,71.89,71.67,71.79,4600.0,62.5084,62.5606,62.3692,62.4736,4600.0
2011-09-01 10:10:00,71.64,71.65,71.23,71.23,4900.0,62.3431,62.3518,61.9863,61.9863,4900.0
2011-09-01 10:15:00,71.28,71.38,71.19,71.38,3100.0,62.0298,62.1168,61.9515,62.1168,3100.0
2011-09-01 10:20:00,71.39,71.45,71.31,71.44,4400.0,62.1255,62.1777,62.0559,62.169,4400.0
2011-09-01 10:25:00,71.44,71.47,71.27,71.31,2700.0,62.169,62.1951,62.0211,62.0559,2700.0
2011-09-01 10:30:00,71.25,71.35,71.05,71.06,3800.0,62.0037,62.0907,61.8296,61.8384,3800.0
2011-09-01 10:35:00,71.07,71.36,71.05,71.31,5500.0,61.8471,62.0994,61.8296,62.0559,5500.0
2011-09-01 10:40:00,71.3,71.6,71.3,71.51,5000.0,62.0472,62.3083,62.0472,62.23,5000.0
2011-09-01 10:45:00,71.41,71.43,71.12,71.15,1500.0,62.1429,62.1603,61.8906,61.9167,1500.0
2011-09-01 10:50:00,71.2,71.34,71.19,71.23,2300.0,61.9602,62.082,61.9515,61.9863,2300.0
2011-09-01 10:55:00,71.21,71.21,70.98,71.08,1900.0,61.9689,61.9689,61.7687,61.8558,1900.0
2011-09-01 11:00:00,71.11,71.15,71.01,71.08,6200.0,61.8819,61.9167,61.7948,61.8558,6200.0
2011-09-01 11:05:00,71.1,71.12,70.98,70.99,3800.0,61.8732,61.8906,61.7687,61.7774,3800.0
2011-09-01 11:10:00,70.98,71.02,70.94,70.95,2500.0,61.7687,61.8035,61.7339,61.7426,2500.0
2011-09-01 11:15:00,70.98,71.11,70.95,71.11,1800.0,61.7687,61.8819,61.7426,61.8819,1800.0
2011-09-01 11:20:00,71.1,71.1,70.97,71.06,6700.0,61.8732,61.8732,61.76,61.8384,6700.0
2011-09-01 11:25:00,70.97,71.16,70.97,71.14,4200.0,61.76,61.9254,61.76,61.908,4200.0
2011-09-01 11:30:00,71.23,71.28,71.17,71.26,2900.0,61.9863,62.0298,61.9341,62.0124,2900.0
2011-09-01 11:35:00,71.31,71.33,71.2,71.25,1300.0,62.0559,62.0733,61.9602,62.0037,1300.0
2011-09-01 11:40:00,71.26,71.26,71.07,71.11,1500.0,62.0124,62.0124,61.8471,61.8819,1500.0
2011-09-01 11:45:00,71.18,71.24,71.12,71.24,1600.0,61.9428,61.995,61.8906,61.995,1600.0
2011-09-01 11:50:00,71.18,71.34,71.17,71.28,1600.0,61.9428,62.082,61.9341,62.0298,1600.0
2011-09-01 11:55:00,71.32,71.38,71.27,71.27,2100.0,62.0646,62.1168,62.0211,62.0211,2100.0
2011-09-01 12:00:00,71.27,71.27,71.17,71.2,3000.0,62.0211,62.0211,61.9341,61.9602,3000.0
2011-09-01 12:05:00,71.15,71.22,71.05,71.22,3600.0,61.9167,61.9776,61.8296,61.9776,3600.0
2011-09-01 12:10:00,71.16,71.16,71.0,71.02,1900.0,61.9254,61.9254,61.7861,61.8035,1900.0
2011-09-01 12:15:00,71.0,71.01,70.89,71.01,2500.0,61.7861,61.7948,61.6904,61.7948,2500.0
2011-09-01 12:20:00,70.98,71.04,70.96,71.04,1800.0,61.7687,61.8209,61.7513,61.8209,1800.0
2011-09-01 12:25:00,71.05,71.05,70.97,71.05,1300.0,61.8296,61.8296,61.76,61.8296,1300.0
2011-09-01 12:30:00,71.03,71.11,70.99,71.0,12900.0,61.8122,61.8819,61.7774,61.7861,12900.0
2011-09-01 12:35:00,70.98,71.03,70.94,70.94,1300.0,61.7687,61.8122,61.7339,61.7339,1300.0
2011-09-01 12:40:00,70.94,70.97,70.86,70.86,1400.0,61.7339,61.76,61.6643,61.6643,1400.0
2011-09-01 12:45:00,70.87,70.88,70.81,70.84,1800.0,61.673,61.6817,61.6208,61.6469,1800.0
2011-09-01 12:50:00,70.86,70.97,70.75,70.75,8200.0,61.6643,61.76,61.5686,61.5686,8200.0
2011-09-01 12:55:00,70.82,70.87,70.82,70.85,800.0,61.6295,61.673,61.6295,61.6556,800.0
2011-09-01 13:00:00,70.81,70.81,70.61,70.65,4600.0,61.6208,61.6208,61.4467,61.4816,4600.0
2011-09-01 13:05:00,70.56,70.64,70.56,70.58,7600.0,61.4032,61.4729,61.4032,61.4206,7600.0
2011-09-01 13:10:00,70.56,70.65,70.56,70.65,2200.0,61.4032,61.4816,61.4032,61.4816,2200.0
2011-09-01 13:15:00,70.6,70.64,70.56,70.6,1500.0,61.438,61.4729,61.4032,61.438,1500.0
2011-09-01 13:20:00,70.63,70.63,70.42,70.42,2600.0,61.4642,61.4642,61.2814,61.2814,2600.0
2011-09-01 13:25:00,70.36,70.59,70.36,70.54,3300.0,61.2292,61.4293,61.2292,61.3858,3300.0
2011-09-01 13:30:00,70.5,70.55,70.47,70.52,10900.0,61.351,61.3945,61.3249,61.3684,10900.0
2011-09-01 13:35:00,70.5,70.52,70.36,70.45,5100.0,61.351,61.3684,61.2292,61.3075,5100.0
2011-09-01 13:40:00,70.45,70.45,70.34,70.39,4200.0,61.3075,61.3075,61.2118,61.2553,4200.0
2011-09-01 13:45:00,70.37,70.37,70.29,70.32,5000.0,61.2379,61.2379,61.1683,61.1944,5000.0
2011-09-01 13:50:00,70.36,70.36,70.18,70.19,3000.0,61.2292,61.2292,61.0726,61.0813,3000.0
2011-09-01 13:55:00,70.2,70.25,70.1,70.12,6800.0,61.09,61.1335,61.0029,61.0203,6800.0
2011-09-01 14:00:00,70.12,70.19,69.98,70.03,7700.0,61.0203,61.0813,60.8985,60.942,7700.0
2011-09-01 14:05:00,70.03,70.06,69.92,69.97,2700.0,60.942,60.9681,60.8463,60.8898,2700.0
2011-09-01 14:10:00,70.0,70.07,69.97,70.07,3900.0,60.9159,60.9768,60.8898,60.9768,3900.0
2011-09-01 14:15:00,70.14,70.14,69.93,70.03,5600.0,61.0377,61.0377,60.855,60.942,5600.0
2011-09-01 14:20:00,70.04,70.08,69.91,70.06,4900.0,60.9507,60.9855,60.8376,60.9681,4900.0
2011-09-01 14:25:00,70.1,70.15,70.03,70.1,2400.0,61.0029,61.0464,60.942,61.0029,2400.0
2011-09-01 14:30:00,70.13,70.24,70.13,70.21,5600.0,61.029,61.1248,61.029,61.0987,5600.0
2011-09-01 14:35:00,70.15,70.25,70.15,70.17,800.0,61.0464,61.1335,61.0464,61.0638,800.0
2011-09-01 14:40:00,70.2,70.31,70.16,70.16,4800.0,61.09,61.1857,61.0551,61.0551,4800.0
2011-09-01 14:45:00,70.15,70.17,70.04,70.12,5200.0,61.0464,61.0638,60.9507,61.0203,5200.0
2011-09-01 14:50:00,70.08,70.13,70.01,70.08,4100.0,60.9855,61.029,60.9246,60.9855,4100.0
2011-09-01 14:55:00,70.13,70.16,69.97,70.02,5000.0,61.029,61.0551,60.8898,60.9333,5000.0
2011-09-01 15:00:00,69.97,69.99,69.83,69.83,2900.0,60.8898,60.9072,60.768,60.768,2900.0
2011-09-01 15:05:00,69.86,69.87,69.72,69.87,7300.0,60.7941,60.8028,60.6722,60.8028,7300.0
2011-09-01 15:10:00,69.88,70.05,69.81,69.87,7600.0,60.8115,60.9594,60.7506,60.8028,7600.0
2011-09-01 15:15:00,69.89,69.95,69.85,69.93,9900.0,60.8202,60.8724,60.7854,60.855,9900.0
2011-09-01 15:20:00,69.9,69.99,69.79,69.99,7600.0,60.8289,60.9072,60.7332,60.9072,7600.0
2011-09-01 15:25:00,69.98,70.1,69.95,69.99,6300.0,60.8985,61.0029,60.8724,60.9072,6300.0
2011-09-01 15:30:00,69.95,69.98,69.79,69.84,19000.0,60.8724,60.8985,60.7332,60.7767,19000.0
2011-09-01 15:35:00,69.85,69.9,69.72,69.73,12100.0,60.7854,60.8289,60.6722,60.6809,12100.0
2011-09-01 15:40:00,69.71,69.72,69.48,69.68,15400.0,60.6635,60.6722,60.4634,60.6374,15400.0
2011-09-01 15:45:00,69.7,69.76,69.61,69.75,20500.0,60.6548,60.7071,60.5765,60.6984,20500.0
2011-09-01 15:50:00,69.72,69.8,69.51,69.52,17500.0,60.6722,60.7419,60.4895,60.4982,17500.0
2011-09-01 15:55:00,69.56,69.64,69.51,69.64,18500.0,60.533,60.6026,60.4895,60.6026,18500.0
2011-09-02 09:30:00,68.31,68.63,68.15,68.19,11300.0,59.4452,59.7237,59.306,59.3408,11300.0
2011-09-02 09:35:00,68.15,68.24,67.25,67.25,13600.0,59.306,59.3843,58.5228,58.5228,13600.0
2011-09-02 09:40:00,67.26,67.49,67.15,67.47,6700.0,58.5315,58.7316,58.4358,58.7142,6700.0
2011-09-02 09:45:00,67.42,67.55,67.32,67.53,4300.0,58.6707,58.7839,58.5837,58.7664,4300.0
2011-09-02 09:50:00,67.64,67.66,67.36,67.36,7500.0,58.8622,58.8796,58.6185,58.6185,7500.0
2011-09-02 09:55:00,67.32,67.45,67.1,67.44,6400.0,58.5837,58.6968,58.3923,58.6881,6400.0
2011-09-02 10:00:00,67.48,67.53,67.15,67.19,11300.0,58.7229,58.7664,58.4358,58.4706,11300.0
2011-09-02 10:05:00,67.13,67.46,67.12,67.43,7300.0,58.4184,58.7055,58.4097,58.6794,7300.0
2011-09-02 10:10:00,67.45,67.5,67.26,67.29,6300.0,58.6968,58.7403,58.5315,58.5576,6300.0
2011-09-02 10:15:00,67.27,67.46,67.19,67.43,5100.0,58.5402,58.7055,58.4706,58.6794,5100.0
2011-09-02 10:20:00,67.39,67.41,67.09,67.22,5100.0,58.6446,58.662,58.3835,58.4967,5100.0
2011-09-02 10:25:00,67.26,67.31,67.15,67.16,5200.0,58.5315,58.575,58.4358,58.4445,5200.0
2011-09-02 10:30:00,67.1,67.13,66.88,66.96,2800.0,58.3923,58.4184,58.2008,58.2704,2800.0
2011-09-02 10:35:00,66.97,67.12,66.97,67.02,4100.0,58.2791,58.4097,58.2791,58.3226,4100.0
2011-09-02 10:40:00,67.08,67.29,66.95,66.95,3600.0,58.3748,58.5576,58.2617,58.2617,3600.0
2011-09-02 10:45:00,66.91,67.13,66.87,67.13,3300.0,58.2269,58.4184,58.1921,58.4184,3300.0
2011-09-02 10:50:00,67.13,67.26,67.04,67.07,3300.0,58.4184,58.5315,58.34,58.3661,3300.0
2011-09-02 10:55:00,67.1,67.24,67.07,67.24,2100.0,58.3923,58.5141,58.3661,58.5141,2100.0
2011-09-02 11:00:00,67.26,67.28,67.07,67.07,4900.0,58.5315,58.5489,58.3661,58.3661,4900.0
2011-09-02 11:05:00,67.12,67.2,67.06,67.06,2800.0,58.4097,58.4793,58.3574,58.3574,2800.0
2011-09-02 11:10:00,67.06,67.32,67.02,67.32,4600.0,58.3574,58.5837,58.3226,58.5837,4600.0
2011-09-02 11:15:00,67.26,67.3,67.15,67.26,3600.0,58.5315,58.5663,58.4358,58.5315,3600.0
2011-09-02 11:20:00,67.32,67.46,67.29,67.36,4200.0,58.5837,58.7055,58.5576,58.6185,4200.0
2011-09-02 11:25:00,67.4,67.45,67.32,67.41,3400.0,58.6533,58.6968,58.5837,58.662,3400.0
2011-09-02 11:30:00,67.37,67.37,67.3,67.35,1500.0,58.6272,58.6272,58.5663,58.6098,1500.0
2011-09-02 11:35:00,67.32,67.36,67.27,67.27,14200.0,58.5837,58.6185,58.5402,58.5402,14200.0
2011-09-02 11:40:00,67.31,67.42,67.28,67.28,6300.0,58.575,58.6707,58.5489,58.5489,6300.0
2011-09-02 11:45:00,67.3,67.34,67.28,67.28,2600.0,58.5663,58.6011,58.5489,58.5489,2600.0
2011-09-02 11:50:00,67.28,67.36,67.24,67.25,3900.0,58.5489,58.6185,58.5141,58.5228,3900.0
2011-09-02 11:55:00,67.22,67.22,67.03,67.03,6900.0,58.4967,58.4967,58.3313,58.3313,6900.0
2011-09-02 12:00:00,67.1,67.19,67.05,67.1,10700.0,58.3923,58.4706,58.3487,58.3923,10700.0
2011-09-02 12:05:00,67.09,67.2,67.03,67.03,5700.0,58.3835,58.4793,58.3313,58.3313,5700.0
2011-09-02 12:10:00,67.0,67.05,66.92,67.05,4000.0,58.3052,58.3487,58.2356,58.3487,4000.0
2011-09-02 12:15:00,67.04,67.06,67.02,67.06,1900.0,58.34,58.3574,58.3226,58.3574,1900.0
2011-09-02 12:20:00,67.05,67.07,67.02,67.04,2600.0,58.3487,58.3661,58.3226,58.34,2600.0
2011-09-02 12:25:00,66.97,67.07,66.94,67.07,3200.0,58.2791,58.3661,58.253,58.3661,3200.0
2011-09-02 12:30:00,67.06,67.06,67.0,67.06,2000.0,58.3574,58.3574,58.3052,58.3574,2000.0
2011-09-02 12:35:00,67.09,67.12,67.04,67.12,2700.0,58.3835,58.4097,58.34,58.4097,2700.0
2011-09-02 12:40:00,67.08,67.1,67.01,67.02,3600.0,58.3748,58.3923,58.3139,58.3226,3600.0
2011-09-02 12:45:00,67.0,67.02,66.85,66.95,3100.0,58.3052,58.3226,58.1747,58.2617,3100.0
2011-09-02 12:50:00,66.95,66.95,66.9,66.9,1300.0,58.2617,58.2617,58.2182,58.2182,1300.0
2011-09-02 12:55:00,66.93,66.97,66.92,66.95,2300.0,58.2443,58.2791,58.2356,58.2617,2300.0
2011-09-02 13:00:00,66.99,66.99,66.83,66.83,3000.0,58.2965,58.2965,58.1573,58.1573,3000.0
2011-09-02 13:05:00,66.81,66.91,66.79,66.8,3300.0,58.1399,58.2269,58.1225,58.1312,3300.0
2011-09-02 13:10:00,66.8,66.8,66.68,66.71,2700.0,58.1312,58.1312,58.0268,58.0529,2700.0
2011-09-02 13:15:00,66.68,66.73,66.55,66.55,2900.0,58.0268,58.0703,57.9136,57.9136,2900.0
2011-09-02 13:20:00,66.56,66.64,66.56,66.63,1300.0,57.9223,57.9919,57.9223,57.9832,1300.0
2011-09-02 13:25:00,66.6,66.67,66.57,66.59,3800.0,57.9571,58.0181,57.931,57.9484,3800.0
2011-09-02 13:30:00,66.58,66.76,66.55,66.69,2000.0,57.9397,58.0964,57.9136,58.0355,2000.0
2011-09-02 13:35:00,66.66,66.68,66.5,66.59,2600.0,58.0094,58.0268,57.8701,57.9484,2600.0
2011-09-02 13:40:00,66.58,66.64,66.54,66.54,1500.0,57.9397,57.9919,57.9049,57.9049,1500.0
2011-09-02 13:45:00,66.48,66.64,66.48,66.58,1300.0,57.8527,57.9919,57.8527,57.9397,1300.0
2011-09-02 13:50:00,66.57,66.66,66.51,66.51,2300.0,57.931,58.0094,57.8788,57.8788,2300.0
2011-09-02 13:55:00,66.55,66.59,66.51,66.59,1700.0,57.9136,57.9484,57.8788,57.9484,1700.0
2011-09-02 14:00:00,66.56,66.59,66.5,66.53,4900.0,57.9223,57.9484,57.8701,57.8962,4900.0
2011-09-02 14:05:00,66.53,66.54,66.41,66.41,2900.0,57.8962,57.9049,57.7918,57.7918,2900.0
2011-09-02 14:10:00,66.43,66.45,66.25,66.28,8500.0,57.8092,57.8266,57.6526,57.6787,8500.0
2011-09-02 14:15:00,66.28,66.28,66.14,66.15,6900.0,57.6787,57.6787,57.5568,57.5655,6900.0
2011-09-02 14:20:00,66.2,66.3,66.17,66.17,4800.0,57.609,57.6961,57.5829,57.5829,4800.0
2011-09-02 14:25:00,66.15,66.16,66.06,66.16,3600.0,57.5655,57.5742,57.4872,57.5742,3600.0
2011-09-02 14:30:00,66.11,66.14,65.95,65.96,4400.0,57.5307,57.5568,57.3915,57.4002,4400.0
2011-09-02 14:35:00,65.92,66.07,65.92,66.07,2600.0,57.3654,57.4959,57.3654,57.4959,2600.0
2011-09-02 14:40:00,66.06,66.07,65.96,65.99,3000.0,57.4872,57.4959,57.4002,57.4263,3000.0
2011-09-02 14:45:00,66.0,66.01,65.91,65.91,6200.0,57.435,57.4437,57.3567,57.3567,6200.0
2011-09-02 14:50:00,65.87,65.98,65.87,65.94,3800.0,57.3219,57.4176,57.3219,57.3828,3800.0
2011-09-02 14:55:00,65.93,65.94,65.87,65.9,3200.0,57.3741,57.3828,57.3219,57.348,3200.0
2011-09-02 15:00:00,65.92,65.95,65.87,65.89,3600.0,57.3654,57.3915,57.3219,57.3393,3600.0
2011-09-02 15:05:00,65.86,65.93,65.85,65.89,3200.0,57.3132,57.3741,57.3045,57.3393,3200.0
2011-09-02 15:10:00,65.85,65.87,65.8,65.85,4100.0,57.3045,57.3219,57.261,57.3045,4100.0
2011-09-02 15:15:00,65.85,65.85,65.72,65.81,5400.0,57.3045,57.3045,57.1913,57.2697,5400.0
2011-09-02 15:20:00,65.81,65.94,65.81,65.92,5500.0,57.2697,57.3828,57.2697,57.3654,5500.0
2011-09-02 15:25:00,65.93,66.01,65.87,65.98,4400.0,57.3741,57.4437,57.3219,57.4176,4400.0
2011-09-02 15:30:00,65.98,66.04,65.92,66.04,8900.0,57.4176,57.4698,57.3654,57.4698,8900.0
2011-09-02 15:35:00,66.1,66.15,65.99,66.15,8500.0,57.522,57.5655,57.4263,57.5655,8500.0
2011-09-02 15:40:00,66.15,66.42,66.15,66.28,18700.0,57.5655,57.8005,57.5655,57.6787,18700.0
2011-09-02 15:45:00,66.29,66.32,66.09,66.1,13800.0,57.6874,57.7135,57.5133,57.522,13800.0
2011-09-02 15:50:00,66.13,66.22,66.1,66.18,14900.0,57.5481,57.6265,57.522,57.5916,14900.0
2011-09-02 15:55:00,66.18,66.3,66.07,66.13,22100.0,57.5916,57.6961,57.4959,57.5481,22100.0
2011-09-06 09:30:00,64.54,64.81,64.42,64.55,16500.0,56.1645,56.3994,56.06,56.1732,16500.0
2011-09-06 09:35:00,64.55,64.97,64.49,64.63,6000.0,56.1732,56.5387,56.121,56.2428,6000.0
2011-09-06 09:40:00,64.57,64.86,64.51,64.86,7700.0,56.1906,56.4429,56.1384,56.4429,7700.0
2011-09-06 09:45:00,64.93,65.37,64.85,65.01,43000.0,56.5039,56.8868,56.4342,56.5735,43000.0
2011-09-06 09:50:00,64.95,65.11,64.87,64.99,6300.0,56.5213,56.6605,56.4516,56.5561,6300.0
2011-09-06 09:55:00,65.06,65.22,64.99,64.99,3900.0,56.617,56.7562,56.5561,56.5561,3900.0
2011-09-06 10:00:00,65.03,65.4,64.97,65.23,9800.0,56.5909,56.9129,56.5387,56.7649,9800.0
2011-09-06 10:05:00,65.28,65.28,64.96,65.0,3900.0,56.8084,56.8084,56.53,56.5648,3900.0
2011-09-06 10:10:00,65.12,65.12,64.64,64.68,5000.0,56.6692,56.6692,56.2515,56.2863,5000.0
2011-09-06 10:15:00,64.65,64.84,64.56,64.56,7200.0,56.2602,56.4255,56.1819,56.1819,7200.0
2011-09-06 10:20:00,64.57,64.61,64.5,64.58,4800.0,56.1906,56.2254,56.1297,56.1993,4800.0
2011-09-06 10:25:00,64.57,64.67,64.57,64.59,5100.0,56.1906,56.2776,56.1906,56.208,5100.0
2011-09-06 10:30:00,64.58,64.61,64.47,64.55,5100.0,56.1993,56.2254,56.1036,56.1732,5100.0
2011-09-06 10:35:00,64.54,64.72,64.54,64.57,4800.0,56.1645,56.3211,56.1645,56.1906,4800.0
2011-09-06 10:40:00,64.66,64.91,64.62,64.8,20800.0,56.2689,56.4865,56.2341,56.3907,20800.0
2011-09-06 10:45:00,64.7,64.78,64.67,64.75,7300.0,56.3037,56.3733,56.2776,56.3472,7300.0
2011-09-06 10:50:00,64.77,65.05,64.76,64.89,27400.0,56.3646,56.6083,56.3559,56.469,27400.0
2011-09-06 10:55:00,64.88,65.08,64.8,65.06,33000.0,56.4603,56.6344,56.3907,56.617,33000.0
2011-09-06 11:00:00,65.0,65.11,64.92,65.07,16600.0,56.5648,56.6605,56.4952,56.6257,16600.0
2011-09-06 11:05:00,65.06,65.15,65.03,65.09,3200.0,56.617,56.6953,56.5909,56.6431,3200.0
2011-09-06 11:10:00,65.11,65.46,65.0,65.32,12500.0,56.6605,56.9651,56.5648,56.8432,12500.0
2011-09-06 11:15:00,65.37,65.73,65.32,65.49,19200.0,56.8868,57.2,56.8432,56.9912,19200.0
2011-09-06 11:20:00,65.46,65.6,65.44,65.57,4200.0,56.9651,57.0869,56.9477,57.0608,4200.0
2011-09-06 11:25:00,65.54,65.64,65.52,65.64,3900.0,57.0347,57.1217,57.0173,57.1217,3900.0
2011-09-06 11:30:00,65.67,65.88,65.67,65.76,4100.0,57.1478,57.3306,57.1478,57.2261,4100.0
2011-09-06 11:35:00,65.8,65.91,65.76,65.88,9000.0,57.261,57.3567,57.2261,57.3306,9000.0
2011-09-06 11:40:00,65.8,65.8,65.65,65.71,4800.0,57.261,57.261,57.1304,57.1826,4800.0
2011-09-06 11:45:00,65.66,65.66,65.52,65.58,3000.0,57.1391,57.1391,57.0173,57.0695,3000.0
2011-09-06 11:50:00,65.52,65.69,65.51,65.63,6700.0,57.0173,57.1652,57.0086,57.113,6700.0
2011-09-06 11:55:00,65.58,65.78,65.58,65.62,7900.0,57.0695,57.2436,57.0695,57.1043,7900.0
2011-09-06 12:00:00,65.63,65.67,65.59,65.65,6300.0,57.113,57.1478,57.0782,57.1304,6300.0
2011-09-06 12:05:00,65.68,65.85,65.57,65.57,6200.0,57.1565,57.3045,57.0608,57.0608,6200.0
2011-09-06 12:10:00,65.68,65.78,65.68,65.78,2400.0,57.1565,57.2436,57.1565,57.2436,2400.0
2011-09-06 12:15:00,65.89,66.1,65.87,66.09,5500.0,57.3393,57.522,57.3219,57.5133,5500.0
2011-09-06 12:20:00,66.11,66.35,66.09,66.28,7600.0,57.5307,57.7396,57.5133,57.6787,7600.0
2011-09-06 12:25:00,66.26,66.46,66.25,66.43,17200.0,57.6613,57.8353,57.6526,57.8092,17200.0
2011-09-06 12:30:00,66.4,66.59,66.4,66.54,13200.0,57.7831,57.9484,57.7831,57.9049,13200.0
2011-09-06 12:35:00,66.54,66.6,66.5,66.6,8400.0,57.9049,57.9571,57.8701,57.9571,8400.0
2011-09-06 12:40:00,66.56,66.66,66.52,66.65,4400.0,57.9223,58.0094,57.8875,58.0006,4400.0
2011-09-06 12:45:00,66.63,66.78,66.6,66.71,6700.0,57.9832,58.1138,57.9571,58.0529,6700.0
2011-09-06 12:50:00,66.74,66.87,66.73,66.77,28500.0,58.079,58.1921,58.0703,58.1051,28500.0
2011-09-06 12:55:00,66.77,66.94,66.73,66.94,21100.0,58.1051,58.253,58.0703,58.253,21100.0
2011-09-06 13:00:00,66.89,67.05,66.88,66.97,13000.0,58.2095,58.3487,58.2008,58.2791,13000.0
2011-09-06 13:05:00,67.0,67.33,67.0,67.27,8900.0,58.3052,58.5924,58.3052,58.5402,8900.0
2011-09-06 13:10:00,67.29,67.49,67.29,67.42,6200.0,58.5576,58.7316,58.5576,58.6707,6200.0
2011-09-06 13:15:00,67.45,67.56,67.37,67.56,11800.0,58.6968,58.7926,58.6272,58.7926,11800.0
2011-09-06 13:20:00,67.6,67.7,67.56,67.7,3500.0,58.8274,58.9144,58.7926,58.9144,3500.0
2011-09-06 13:25:00,67.66,67.71,67.59,67.6,8500.0,58.8796,58.9231,58.8187,58.8274,8500.0
2011-09-06 13:30:00,67.58,67.59,67.36,67.43,12900.0,58.81,58.8187,58.6185,58.6794,12900.0
2011-09-06 13:35:00,67.36,67.62,67.34,67.62,3300.0,58.6185,58.8448,58.6011,58.8448,3300.0
2011-09-06 13:40:00,67.62,67.97,67.57,67.97,6500.0,58.8448,59.1493,58.8013,59.1493,6500.0
2011-09-06 13:45:00,68.0,68.33,67.98,68.26,8600.0,59.1755,59.4626,59.1581,59.4017,8600.0
2011-09-06 13:50:00,68.31,68.77,68.3,68.75,24500.0,59.4452,59.8455,59.4365,59.8281,24500.0
2011-09-06 13:55:00,68.73,69.29,68.73,69.2,45000.0,59.8107,60.298,59.8107,60.2197,45000.0
2011-09-06 14:00:00,69.13,69.2,68.82,68.82,28400.0,60.1588,60.2197,59.889,59.889,28400.0
2011-09-06 14:05:00,68.86,69.44,68.83,69.44,21000.0,59.9239,60.4286,59.8977,60.4286,21000.0
2011-09-06 14:10:00,69.45,69.96,69.42,69.84,35600.0,60.4373,60.8811,60.4112,60.7767,35600.0
2011-09-06 14:15:00,69.9,70.36,69.9,70.29,26100.0,60.8289,61.2292,60.8289,61.1683,26100.0
2011-09-06 14:20:00,70.34,70.77,70.24,70.73,36700.0,61.2118,61.586,61.1248,61.5512,36700.0
2011-09-06 14:25:00,70.74,70.97,70.54,70.68,104100.0,61.5599,61.76,61.3858,61.5077,104100.0
2011-09-06 14:30:00,70.72,70.84,70.03,70.09,60600.0,61.5425,61.6469,60.942,60.9942,60600.0
2011-09-06 14:35:00,70.04,70.09,69.57,69.74,63900.0,60.9507,60.9942,60.5417,60.6897,63900.0
2011-09-06 14:40:00,69.76,69.8,69.28,69.39,30300.0,60.7071,60.7419,60.2893,60.3851,30300.0
2011-09-06 14:45:00,69.38,69.4,69.07,69.1,32700.0,60.3764,60.3938,60.1066,60.1327,32700.0
2011-09-06 14:50:00,69.08,69.38,69.08,69.33,32700.0,60.1153,60.3764,60.1153,60.3329,32700.0
2011-09-06 14:55:00,69.31,69.35,69.12,69.17,11900.0,60.3155,60.3503,60.1501,60.1936,11900.0
2011-09-06 15:00:00,69.19,69.22,68.88,68.9,21400.0,60.211,60.2371,59.9413,59.9587,21400.0
2011-09-06 15:05:00,68.92,69.17,68.87,69.08,17200.0,59.9761,60.1936,59.9326,60.1153,17200.0
2011-09-06 15:10:00,69.07,69.2,69.0,69.05,11400.0,60.1066,60.2197,60.0457,60.0892,11400.0
2011-09-06 15:15:00,68.99,69.07,68.71,68.88,14000.0,60.037,60.1066,59.7933,59.9413,14000.0
2011-09-06 15:20:00,68.84,69.24,68.84,69.16,21700.0,59.9064,60.2545,59.9064,60.1849,21700.0
2011-09-06 15:25:00,69.13,69.27,69.02,69.03,14700.0,60.1588,60.2806,60.0631,60.0718,14700.0
2011-09-06 15:30:00,69.03,69.08,68.87,68.91,16800.0,60.0718,60.1153,59.9326,59.9674,16800.0
2011-09-06 15:35:00,68.87,69.18,68.83,69.15,17700.0,59.9326,60.2023,59.8977,60.1762,17700.0
2011-09-06 15:40:00,69.19,69.37,69.12,69.3,15500.0,60.211,60.3677,60.1501,60.3068,15500.0
2011-09-06 15:45:00,69.31,69.67,69.18,69.53,44200.0,60.3155,60.6287,60.2023,60.5069,44200.0
2011-09-06 15:50:00,69.54,69.81,69.37,69.59,68900.0,60.5156,60.7506,60.3677,60.5591,68900.0
2011-09-06 15:55:00,69.56,69.72,69.49,69.59,77700.0,60.533,60.6722,60.4721,60.5591,77700.0
2011-09-07 09:30:00,70.46,70.47,69.24,69.28,33300.0,61.3162,61.3249,60.2545,60.2893,33300.0
2011-09-07 09:35:00,69.27,69.49,69.08,69.1,18900.0,60.2806,60.4721,60.1153,60.1327,18900.0
2011-09-07 09:40:00,69.1,69.22,68.93,69.15,20100.0,60.1327,60.2371,59.9848,60.1762,20100.0
2011-09-07 09:45:00,69.16,69.47,69.09,69.41,11200.0,60.1849,60.4547,60.124,60.4025,11200.0
2011-09-07 09:50:00,69.48,69.6,69.39,69.6,15400.0,60.4634,60.5678,60.3851,60.5678,15400.0
2011-09-07 09:55:00,69.63,70.06,69.52,69.96,19100.0,60.5939,60.9681,60.4982,60.8811,19100.0
2011-09-07 10:00:00,69.96,70.14,69.93,70.03,9200.0,60.8811,61.0377,60.855,60.942,9200.0
2011-09-07 10:05:00,70.1,70.11,69.94,70.01,17800.0,61.0029,61.0116,60.8637,60.9246,17800.0
2011-09-07 10:10:00,70.07,70.09,69.94,70.0,16500.0,60.9768,60.9942,60.8637,60.9159,16500.0
2011-09-07 10:15:00,69.99,70.2,69.93,69.99,12300.0,60.9072,61.09,60.855,60.9072,12300.0
2011-09-07 10:20:00,69.98,70.03,69.86,70.01,16500.0,60.8985,60.942,60.7941,60.9246,16500.0
2011-09-07 10:25:00,70.01,70.01,69.64,69.69,17200.0,60.9246,60.9246,60.6026,60.6461,17200.0
2011-09-07 10:30:00,69.66,69.75,69.51,69.53,7000.0,60.62,60.6984,60.4895,60.5069,7000.0
2011-09-07 10:35:00,69.54,69.89,69.54,69.8,13800.0,60.5156,60.8202,60.5156,60.7419,13800.0
2011-09-07 10:40:00,69.83,70.05,69.76,70.01,23700.0,60.768,60.9594,60.7071,60.9246,23700.0
2011-09-07 10:45:00,70.03,70.1,69.97,69.98,9300.0,60.942,61.0029,60.8898,60.8985,9300.0
2011-09-07 10:50:00,69.99,70.06,69.97,69.98,17600.0,60.9072,60.9681,60.8898,60.8985,17600.0
2011-09-07 10:55:00,69.98,70.11,69.92,70.06,8400.0,60.8985,61.0116,60.8463,60.9681,8400.0
2011-09-07 11:00:00,69.99,70.03,69.96,70.02,17000.0,60.9072,60.942,60.8811,60.9333,17000.0
2011-09-07 11:05:00,70.0,70.15,69.95,70.02,18900.0,60.9159,61.0464,60.8724,60.9333,18900.0
2011-09-07 11:10:00,70.02,70.09,69.96,70.03,16400.0,60.9333,60.9942,60.8811,60.942,16400.0
2011-09-07 11:15:00,70.02,70.06,69.9,69.9,7800.0,60.9333,60.9681,60.8289,60.8289,7800.0
2011-09-07 11:20:00,69.94,69.96,69.74,69.91,17800.0,60.8637,60.8811,60.6897,60.8376,17800.0
2011-09-07 11:25:00,69.9,70.03,69.89,69.97,40600.0,60.8289,60.942,60.8202,60.8898,40600.0
2011-09-07 11:30:00,70.0,70.0,69.93,69.95,11500.0,60.9159,60.9159,60.855,60.8724,11500.0
2011-09-07 11:35:00,69.99,69.99,69.93,69.95,6700.0,60.9072,60.9072,60.855,60.8724,6700.0
2011-09-07 11:40:00,69.96,70.0,69.95,69.98,8700.0,60.8811,60.9159,60.8724,60.8985,8700.0
2011-09-07 11:45:00,69.96,70.0,69.91,69.97,25200.0,60.8811,60.9159,60.8376,60.8898,25200.0
2011-09-07 11:50:00,69.97,70.0,69.61,69.69,51300.0,60.8898,60.9159,60.5765,60.6461,51300.0
2011-09-07 11:55:00,69.7,69.75,69.51,69.51,11400.0,60.6548,60.6984,60.4895,60.4895,11400.0
2011-09-07 12:00:00,69.46,69.51,69.31,69.31,9200.0,60.446,60.4895,60.3155,60.3155,9200.0
2011-09-07 12:05:00,69.37,69.4,69.31,69.35,4400.0,60.3677,60.3938,60.3155,60.3503,4400.0
2011-09-07 12:10:00,69.38,69.52,69.32,69.47,5400.0,60.3764,60.4982,60.3242,60.4547,5400.0
2011-09-07 12:15:00,69.48,69.52,69.41,69.51,4200.0,60.4634,60.4982,60.4025,60.4895,4200.0
2011-09-07 12:20:00,69.5,69.52,69.4,69.47,5700.0,60.4808,60.4982,60.3938,60.4547,5700.0
2011-09-07 12:25:00,69.5,69.53,69.45,69.49,4200.0,60.4808,60.5069,60.4373,60.4721,4200.0
2011-09-07 12:30:00,69.48,69.69,69.46,69.69,2600.0,60.4634,60.6461,60.446,60.6461,2600.0
2011-09-07 12:35:00,69.74,69.83,69.74,69.8,4600.0,60.6897,60.768,60.6897,60.7419,4600.0
2011-09-07 12:40:00,69.83,69.95,69.8,69.89,5400.0,60.768,60.8724,60.7419,60.8202,5400.0
2011-09-07 12:45:00,69.86,69.87,69.81,69.81,3500.0,60.7941,60.8028,60.7506,60.7506,3500.0
2011-09-07 12:50:00,69.79,69.84,69.79,69.84,1800.0,60.7332,60.7767,60.7332,60.7767,1800.0
2011-09-07 12:55:00,69.86,69.92,69.84,69.86,3100.0,60.7941,60.8463,60.7767,60.7941,3100.0
2011-09-07 13:00:00,69.84,69.88,69.81,69.85,4000.0,60.7767,60.8115,60.7506,60.7854,4000.0
2011-09-07 13:05:00,69.85,70.02,69.85,69.95,22500.0,60.7854,60.9333,60.7854,60.8724,22500.0
2011-09-07 13:10:00,69.92,69.98,69.92,69.94,9100.0,60.8463,60.8985,60.8463,60.8637,9100.0
2011-09-07 13:15:00,69.99,69.99,69.89,69.97,4700.0,60.9072,60.9072,60.8202,60.8898,4700.0
2011-09-07 13:20:00,69.95,70.08,69.94,70.08,2000.0,60.8724,60.9855,60.8637,60.9855,2000.0
2011-09-07 13:25:00,70.08,70.13,70.03,70.03,3600.0,60.9855,61.029,60.942,60.942,3600.0
2011-09-07 13:30:00,70.03,70.05,69.96,70.0,6700.0,60.942,60.9594,60.8811,60.9159,6700.0
2011-09-07 13:35:00,69.96,70.01,69.96,70.01,2200.0,60.8811,60.9246,60.8811,60.9246,2200.0
2011-09-07 13:40:00,70.03,70.06,69.93,69.93,5500.0,60.942,60.9681,60.855,60.855,5500.0
2011-09-07 13:45:00,69.93,69.93,69.81,69.9,4600.0,60.855,60.855,60.7506,60.8289,4600.0
2011-09-07 13:50:00,69.9,69.91,69.84,69.84,4300.0,60.8289,60.8376,60.7767,60.7767,4300.0
2011-09-07 13:55:00,69.84,70.0,69.84,70.0,3600.0,60.7767,60.9159,60.7767,60.9159,3600.0
2011-09-07 14:00:00,69.97,70.07,69.92,70.07,10000.0,60.8898,60.9768,60.8463,60.9768,10000.0
2011-09-07 14:05:00,70.09,70.16,70.09,70.16,5200.0,60.9942,61.0551,60.9942,61.0551,5200.0
2011-09-07 14:10:00,70.16,70.31,70.16,70.25,5300.0,61.0551,61.1857,61.0551,61.1335,5300.0
2011-09-07 14:15:00,70.25,70.61,70.25,70.61,13500.0,61.1335,61.4467,61.1335,61.4467,13500.0
2011-09-07 14:20:00,70.6,70.73,70.56,70.67,18000.0,61.438,61.5512,61.4032,61.499,18000.0
2011-09-07 14:25:00,70.69,70.73,70.65,70.72,8600.0,61.5164,61.5512,61.4816,61.5425,8600.0
2011-09-07 14:30:00,70.72,70.91,70.67,70.89,2700.0,61.5425,61.7078,61.499,61.6904,2700.0
2011-09-07 14:35:00,70.88,70.94,70.84,70.87,4300.0,61.6817,61.7339,61.6469,61.673,4300.0
2011-09-07 14:40:00,70.84,71.04,70.84,71.02,5800.0,61.6469,61.8209,61.6469,61.8035,5800.0
2011-09-07 14:45:00,71.0,71.12,71.0,71.03,9100.0,61.7861,61.8906,61.7861,61.8122,9100.0
2011-09-07 14:50:00,71.07,71.07,70.94,70.97,6900.0,61.8471,61.8471,61.7339,61.76,6900.0
2011-09-07 14:55:00,70.94,71.04,70.93,71.02,2600.0,61.7339,61.8209,61.7252,61.8035,2600.0
2011-09-07 15:00:00,71.03,71.03,70.93,70.99,19900.0,61.8122,61.8122,61.7252,61.7774,19900.0
2011-09-07 15:05:00,70.98,70.98,70.82,70.82,5200.0,61.7687,61.7687,61.6295,61.6295,5200.0
2011-09-07 15:10:00,70.79,70.79,70.5,70.56,30700.0,61.6034,61.6034,61.351,61.4032,30700.0
2011-09-07 15:15:00,70.56,70.58,70.42,70.42,18800.0,61.4032,61.4206,61.2814,61.2814,18800.0
2011-09-07 15:20:00,70.43,70.43,70.35,70.35,12000.0,61.2901,61.2901,61.2205,61.2205,12000.0
2011-09-07 15:25:00,70.37,70.39,70.08,70.15,22800.0,61.2379,61.2553,60.9855,61.0464,22800.0
2011-09-07 15:30:00,70.18,70.28,69.99,70.06,33200.0,61.0726,61.1596,60.9072,60.9681,33200.0
2011-09-07 15:35:00,70.01,70.12,70.0,70.08,15200.0,60.9246,61.0203,60.9159,60.9855,15200.0
2011-09-07 15:40:00,70.09,70.29,70.09,70.24,17100.0,60.9942,61.1683,60.9942,61.1248,17100.0
2011-09-07 15:45:00,70.27,70.37,70.23,70.24,16500.0,61.1509,61.2379,61.1161,61.1248,16500.0
2011-09-07 15:50:00,70.27,70.36,70.16,70.36,17600.0,61.1509,61.2292,61.0551,61.2292,17600.0
2011-09-07 15:55:00,70.38,70.56,70.37,70.51,51800.0,61.2466,61.4032,61.2379,61.3597,51800.0
2011-09-08 09:30:00,70.08,70.1,69.89,69.99,4200.0,60.9855,61.0029,60.8202,60.9072,4200.0
2011-09-08 09:35:00,69.98,70.55,69.98,70.23,4200.0,60.8985,61.3945,60.8985,61.1161,4200.0
2011-09-08 09:40:00,70.16,70.25,69.96,70.08,4400.0,61.0551,61.1335,60.8811,60.9855,4400.0
2011-09-08 09:45:00,70.01,70.01,69.7,69.76,4100.0,60.9246,60.9246,60.6548,60.7071,4100.0
2011-09-08 09:50:00,69.77,69.79,69.5,69.58,8800.0,60.7158,60.7332,60.4808,60.5504,8800.0
2011-09-08 09:55:00,69.53,69.61,69.35,69.49,5600.0,60.5069,60.5765,60.3503,60.4721,5600.0
2011-09-08 10:00:00,69.49,69.49,69.07,69.22,7300.0,60.4721,60.4721,60.1066,60.2371,7300.0
2011-09-08 10:05:00,69.21,69.34,69.14,69.34,8100.0,60.2284,60.3416,60.1675,60.3416,8100.0
2011-09-08 10:10:00,69.31,69.34,69.19,69.22,11100.0,60.3155,60.3416,60.211,60.2371,11100.0
2011-09-08 10:15:00,69.21,69.36,69.06,69.32,7400.0,60.2284,60.359,60.0979,60.3242,7400.0
2011-09-08 10:20:00,69.31,69.36,68.89,68.89,11900.0,60.3155,60.359,59.95,59.95,11900.0
2011-09-08 10:25:00,68.88,69.05,68.87,68.99,6200.0,59.9413,60.0892,59.9326,60.037,6200.0
2011-09-08 10:30:00,68.95,69.37,68.91,69.37,6800.0,60.0022,60.3677,59.9674,60.3677,6800.0
2011-09-08 10:35:00,69.39,69.4,69.3,69.38,4200.0,60.3851,60.3938,60.3068,60.3764,4200.0
2011-09-08 10:40:00,69.36,69.79,69.36,69.77,8300.0,60.359,60.7332,60.359,60.7158,8300.0
2011-09-08 10:45:00,69.77,69.79,69.57,69.61,5400.0,60.7158,60.7332,60.5417,60.5765,5400.0
2011-09-08 10:50:00,69.63,69.65,69.57,69.6,6100.0,60.5939,60.6113,60.5417,60.5678,6100.0
2011-09-08 10:55:00,69.67,70.01,69.67,69.94,5100.0,60.6287,60.9246,60.6287,60.8637,5100.0
2011-09-08 11:00:00,70.07,70.07,69.97,70.02,2700.0,60.9768,60.9768,60.8898,60.9333,2700.0
2011-09-08 11:05:00,70.02,70.05,69.95,69.99,4400.0,60.9333,60.9594,60.8724,60.9072,4400.0
2011-09-08 11:10:00,69.99,70.13,69.88,69.9,11100.0,60.9072,61.029,60.8115,60.8289,11100.0
2011-09-08 11:15:00,69.93,70.03,69.87,70.03,4900.0,60.855,60.942,60.8028,60.942,4900.0
2011-09-08 11:20:00,69.97,70.01,69.96,69.98,2900.0,60.8898,60.9246,60.8811,60.8985,2900.0
2011-09-08 11:25:00,70.02,70.05,69.96,70.0,3800.0,60.9333,60.9594,60.8811,60.9159,3800.0
2011-09-08 11:30:00,69.98,70.1,69.95,70.05,5200.0,60.8985,61.0029,60.8724,60.9594,5200.0
2011-09-08 11:35:00,70.09,70.21,70.09,70.21,2300.0,60.9942,61.0987,60.9942,61.0987,2300.0
2011-09-08 11:40:00,70.18,70.18,70.11,70.12,3000.0,61.0726,61.0726,61.0116,61.0203,3000.0
2011-09-08 11:45:00,70.11,70.11,69.91,69.96,4100.0,61.0116,61.0116,60.8376,60.8811,4100.0
2011-09-08 11:50:00,69.96,70.1,69.86,69.86,5600.0,60.8811,61.0029,60.7941,60.7941,5600.0
2011-09-08 11:55:00,69.86,69.86,69.68,69.72,6500.0,60.7941,60.7941,60.6374,60.6722,6500.0
2011-09-08 12:00:00,69.74,69.75,69.63,69.66,5900.0,60.6897,60.6984,60.5939,60.62,5900.0
2011-09-08 12:05:00,69.67,69.77,69.6,69.77,3700.0,60.6287,60.7158,60.5678,60.7158,3700.0
2011-09-08 12:10:00,69.77,69.97,69.77,69.94,3800.0,60.7158,60.8898,60.7158,60.8637,3800.0
2011-09-08 12:15:00,69.93,69.96,69.9,69.93,400.0,60.855,60.8811,60.8289,60.855,400.0
2011-09-08 12:20:00,69.96,70.12,69.96,70.0,4700.0,60.8811,61.0203,60.8811,60.9159,4700.0
2011-09-08 12:25:00,69.97,69.98,69.82,69.82,1900.0,60.8898,60.8985,60.7593,60.7593,1900.0
2011-09-08 12:30:00,69.82,69.82,69.76,69.77,2100.0,60.7593,60.7593,60.7071,60.7158,2100.0
2011-09-08 12:35:00,69.78,69.87,69.75,69.8,2700.0,60.7245,60.8028,60.6984,60.7419,2700.0
2011-09-08 12:40:00,69.76,69.94,69.76,69.9,3200.0,60.7071,60.8637,60.7071,60.8289,3200.0
2011-09-08 12:45:00,69.9,69.93,69.76,69.87,3200.0,60.8289,60.855,60.7071,60.8028,3200.0
2011-09-08 12:50:00,69.85,70.09,69.85,70.09,3000.0,60.7854,60.9942,60.7854,60.9942,3000.0
2011-09-08 12:55:00,70.04,70.12,70.0,70.12,3200.0,60.9507,61.0203,60.9159,61.0203,3200.0
2011-09-08 13:00:00,70.09,70.09,69.91,69.98,3900.0,60.9942,60.9942,60.8376,60.8985,3900.0
2011-09-08 13:05:00,69.96,70.09,69.93,70.05,1700.0,60.8811,60.9942,60.855,60.9594,1700.0
2011-09-08 13:10:00,70.03,70.03,69.88,69.88,2900.0,60.942,60.942,60.8115,60.8115,2900.0
2011-09-08 13:15:00,69.78,69.86,69.77,69.82,2000.0,60.7245,60.7941,60.7158,60.7593,2000.0
2011-09-08 13:20:00,69.83,69.85,69.76,69.85,2300.0,60.768,60.7854,60.7071,60.7854,2300.0
2011-09-08 13:25:00,69.86,69.9,69.78,69.81,3800.0,60.7941,60.8289,60.7245,60.7506,3800.0
2011-09-08 13:30:00,69.84,69.92,69.57,69.64,12300.0,60.7767,60.8463,60.5417,60.6026,12300.0
2011-09-08 13:35:00,69.58,69.76,69.57,69.7,5500.0,60.5504,60.7071,60.5417,60.6548,5500.0
2011-09-08 13:40:00,69.68,69.68,69.48,69.53,22000.0,60.6374,60.6374,60.4634,60.5069,22000.0
2011-09-08 13:45:00,69.5,69.67,69.5,69.6,7800.0,60.4808,60.6287,60.4808,60.5678,7800.0
2011-09-08 13:50:00,69.62,69.83,69.54,69.78,7400.0,60.5852,60.768,60.5156,60.7245,7400.0
2011-09-08 13:55:00,69.73,69.85,69.72,69.8,3700.0,60.6809,60.7854,60.6722,60.7419,3700.0
2011-09-08 14:00:00,69.78,69.79,69.63,69.79,5100.0,60.7245,60.7332,60.5939,60.7332,5100.0
2011-09-08 14:05:00,69.76,69.84,69.63,69.84,7700.0,60.7071,60.7767,60.5939,60.7767,7700.0
2011-09-08 14:10:00,69.79,69.86,69.68,69.8,4900.0,60.7332,60.7941,60.6374,60.7419,4900.0
2011-09-08 14:15:00,69.78,69.87,69.73,69.73,5400.0,60.7245,60.8028,60.6809,60.6809,5400.0
2011-09-08 14:20:00,69.71,69.71,69.55,69.55,14800.0,60.6635,60.6635,60.5243,60.5243,14800.0
2011-09-08 14:25:00,69.55,69.61,69.45,69.56,8100.0,60.5243,60.5765,60.4373,60.533,8100.0
2011-09-08 14:30:00,69.57,69.63,69.46,69.61,13500.0,60.5417,60.5939,60.446,60.5765,13500.0
2011-09-08 14:35:00,69.64,69.64,69.46,69.46,4200.0,60.6026,60.6026,60.446,60.446,4200.0
2011-09-08 14:40:00,69.47,69.6,69.45,69.5,3900.0,60.4547,60.5678,60.4373,60.4808,3900.0
2011-09-08 14:45:00,69.5,69.55,69.46,69.47,3900.0,60.4808,60.5243,60.446,60.4547,3900.0
2011-09-08 14:50:00,69.45,69.6,69.45,69.51,5400.0,60.4373,60.5678,60.4373,60.4895,5400.0
2011-09-08 14:55:00,69.49,69.57,69.43,69.46,6400.0,60.4721,60.5417,60.4199,60.446,6400.0
2011-09-08 15:00:00,69.51,69.51,69.33,69.35,4700.0,60.4895,60.4895,60.3329,60.3503,4700.0
2011-09-08 15:05:00,69.35,69.4,69.29,69.38,12800.0,60.3503,60.3938,60.298,60.3764,12800.0
2011-09-08 15:10:00,69.44,69.44,69.15,69.17,9900.0,60.4286,60.4286,60.1762,60.1936,9900.0
2011-09-08 15:15:00,69.2,69.32,69.17,69.3,5800.0,60.2197,60.3242,60.1936,60.3068,5800.0
2011-09-08 15:20:00,69.3,69.43,69.26,69.4,13500.0,60.3068,60.4199,60.2719,60.3938,13500.0
2011-09-08 15:25:00,69.43,69.54,69.35,69.54,15900.0,60.4199,60.5156,60.3503,60.5156,15900.0
2011-09-08 15:30:00,69.58,69.68,69.46,69.62,17500.0,60.5504,60.6374,60.446,60.5852,17500.0
2011-09-08 15:35:00,69.62,69.63,69.48,69.63,14100.0,60.5852,60.5939,60.4634,60.5939,14100.0
2011-09-08 15:40:00,69.66,69.83,69.58,69.63,14300.0,60.62,60.768,60.5504,60.5939,14300.0
2011-09-08 15:45:00,69.66,69.69,69.49,69.55,13300.0,60.62,60.6461,60.4721,60.5243,13300.0
2011-09-08 15:50:00,69.54,69.57,69.26,69.35,8900.0,60.5156,60.5417,60.2719,60.3503,8900.0
2011-09-08 15:55:00,69.37,69.44,69.31,69.32,14500.0,60.3677,60.4286,60.3155,60.3242,14500.0
2011-09-09 09:30:00,68.72,68.72,67.8,67.89,9200.0,59.802,59.802,59.0014,59.0797,9200.0
2011-09-09 09:35:00,67.87,67.89,67.3,67.52,18100.0,59.0623,59.0797,58.5663,58.7577,18100.0
2011-09-09 09:40:00,67.46,67.54,66.66,67.01,22900.0,58.7055,58.7752,58.0094,58.3139,22900.0
2011-09-09 09:45:00,67.0,67.24,66.78,67.24,8000.0,58.3052,58.5141,58.1138,58.5141,8000.0
2011-09-09 09:50:00,67.22,67.4,67.08,67.27,13300.0,58.4967,58.6533,58.3748,58.5402,13300.0
2011-09-09 09:55:00,67.35,67.44,67.21,67.3,12100.0,58.6098,58.6881,58.488,58.5663,12100.0
2011-09-09 10:00:00,67.3,67.64,67.26,67.62,12000.0,58.5663,58.8622,58.5315,58.8448,12000.0
2011-09-09 10:05:00,67.62,67.76,67.48,67.49,15000.0,58.8448,58.9666,58.7229,58.7316,15000.0
2011-09-09 10:10:00,67.49,67.55,67.28,67.55,12100.0,58.7316,58.7839,58.5489,58.7839,12100.0
2011-09-09 10:15:00,67.52,67.65,67.37,67.59,21700.0,58.7577,58.8709,58.6272,58.8187,21700.0
2011-09-09 10:20:00,67.59,67.79,67.59,67.79,11600.0,58.8187,58.9927,58.8187,58.9927,11600.0
2011-09-09 10:25:00,67.78,68.09,67.73,68.09,17800.0,58.984,59.2538,58.9405,59.2538,17800.0
2011-09-09 10:30:00,68.0,68.09,67.79,67.8,11700.0,59.1755,59.2538,58.9927,59.0014,11700.0
2011-09-09 10:35:00,67.78,67.97,67.77,67.96,7300.0,58.984,59.1493,58.9753,59.1406,7300.0
2011-09-09 10:40:00,67.97,68.02,67.89,67.91,4500.0,59.1493,59.1929,59.0797,59.0971,4500.0
2011-09-09 10:45:00,67.88,67.88,67.72,67.87,4000.0,59.071,59.071,58.9318,59.0623,4000.0
2011-09-09 10:50:00,67.91,67.96,67.84,67.84,3400.0,59.0971,59.1406,59.0362,59.0362,3400.0
2011-09-09 10:55:00,67.86,67.86,67.42,67.51,5800.0,59.0536,59.0536,58.6707,58.749,5800.0
2011-09-09 11:00:00,67.54,67.61,67.48,67.5,6400.0,58.7752,58.8361,58.7229,58.7403,6400.0
2011-09-09 11:05:00,67.54,67.56,67.41,67.56,5900.0,58.7752,58.7926,58.662,58.7926,5900.0
2011-09-09 11:10:00,67.61,67.89,67.0,67.13,11700.0,58.8361,59.0797,58.3052,58.4184,11700.0
2011-09-09 11:15:00,67.14,67.2,66.96,67.03,8200.0,58.4271,58.4793,58.2704,58.3313,8200.0
2011-09-09 11:20:00,66.98,66.98,66.38,66.48,8100.0,58.2878,58.2878,57.7657,57.8527,8100.0
2011-09-09 11:25:00,66.49,66.56,66.33,66.33,8900.0,57.8614,57.9223,57.7222,57.7222,8900.0
2011-09-09 11:30:00,66.31,66.38,66.24,66.33,16600.0,57.7048,57.7657,57.6439,57.7222,16600.0
2011-09-09 11:35:00,66.35,66.46,66.29,66.31,8900.0,57.7396,57.8353,57.6874,57.7048,8900.0
2011-09-09 11:40:00,66.35,66.35,66.11,66.15,26500.0,57.7396,57.7396,57.5307,57.5655,26500.0
2011-09-09 11:45:00,66.23,66.24,65.92,65.93,7600.0,57.6352,57.6439,57.3654,57.3741,7600.0
2011-09-09 11:50:00,65.99,66.09,65.93,66.09,8800.0,57.4263,57.5133,57.3741,57.5133,8800.0
2011-09-09 11:55:00,66.04,66.15,66.03,66.03,2400.0,57.4698,57.5655,57.4611,57.4611,2400.0
2011-09-09 12:00:00,66.0,66.24,65.94,66.19,9100.0,57.435,57.6439,57.3828,57.6003,9100.0
2011-09-09 12:05:00,66.2,66.2,65.94,65.99,4600.0,57.609,57.609,57.3828,57.4263,4600.0
2011-09-09 12:10:00,65.96,65.99,65.81,65.93,16600.0,57.4002,57.4263,57.2697,57.3741,16600.0
2011-09-09 12:15:00,65.95,66.01,65.93,65.96,4400.0,57.3915,57.4437,57.3741,57.4002,4400.0
2011-09-09 12:20:00,65.97,66.07,65.92,66.07,3500.0,57.4089,57.4959,57.3654,57.4959,3500.0
2011-09-09 12:25:00,66.11,66.11,65.98,65.98,3200.0,57.5307,57.5307,57.4176,57.4176,3200.0
2011-09-09 12:30:00,66.01,66.03,65.81,65.81,3900.0,57.4437,57.4611,57.2697,57.2697,3900.0
2011-09-09 12:35:00,65.86,65.86,65.69,65.78,4100.0,57.3132,57.3132,57.1652,57.2436,4100.0
2011-09-09 12:40:00,65.75,65.8,65.66,65.72,4700.0,57.2174,57.261,57.1391,57.1913,4700.0
2011-09-09 12:45:00,65.78,65.92,65.78,65.91,2400.0,57.2436,57.3654,57.2436,57.3567,2400.0
2011-09-09 12:50:00,65.88,65.91,65.79,65.91,3000.0,57.3306,57.3567,57.2523,57.3567,3000.0
2011-09-09 12:55:00,65.89,66.28,65.88,66.28,6000.0,57.3393,57.6787,57.3306,57.6787,6000.0
2011-09-09 13:00:00,66.25,66.25,65.95,66.01,5600.0,57.6526,57.6526,57.3915,57.4437,5600.0
2011-09-09 13:05:00,66.02,66.22,66.02,66.14,2700.0,57.4524,57.6265,57.4524,57.5568,2700.0
2011-09-09 13:10:00,66.13,66.34,66.13,66.26,1700.0,57.5481,57.7309,57.5481,57.6613,1700.0
2011-09-09 13:15:00,66.34,66.52,66.26,66.31,3600.0,57.7309,57.8875,57.6613,57.7048,3600.0
2011-09-09 13:20:00,66.27,66.3,65.98,65.98,5200.0,57.67,57.6961,57.4176,57.4176,5200.0
2011-09-09 13:25:00,66.02,66.06,65.97,66.06,2500.0,57.4524,57.4872,57.4089,57.4872,2500.0
2011-09-09 13:30:00,66.12,66.13,65.96,65.98,4300.0,57.5394,57.5481,57.4002,57.4176,4300.0
2011-09-09 13:35:00,65.92,66.04,65.91,66.0,7400.0,57.3654,57.4698,57.3567,57.435,7400.0
2011-09-09 13:40:00,66.02,66.08,65.95,66.0,3700.0,57.4524,57.5046,57.3915,57.435,3700.0
2011-09-09 13:45:00,65.95,65.99,65.75,65.75,3500.0,57.3915,57.4263,57.2174,57.2174,3500.0
2011-09-09 13:50:00,65.71,65.88,65.71,65.76,3100.0,57.1826,57.3306,57.1826,57.2261,3100.0
2011-09-09 13:55:00,65.82,65.89,65.81,65.84,1300.0,57.2784,57.3393,57.2697,57.2958,1300.0
2011-09-09 14:00:00,65.79,65.87,65.75,65.83,4800.0,57.2523,57.3219,57.2174,57.2871,4800.0
2011-09-09 14:05:00,65.81,65.95,65.75,65.95,3100.0,57.2697,57.3915,57.2174,57.3915,3100.0
2011-09-09 14:10:00,65.95,65.95,65.78,65.8,8200.0,57.3915,57.3915,57.2436,57.261,8200.0
2011-09-09 14:15:00,65.8,65.8,65.69,65.75,9100.0,57.261,57.261,57.1652,57.2174,9100.0
2011-09-09 14:20:00,65.7,65.81,65.65,65.7,4500.0,57.1739,57.2697,57.1304,57.1739,4500.0
2011-09-09 14:25:00,65.69,65.73,65.66,65.7,3100.0,57.1652,57.2,57.1391,57.1739,3100.0
2011-09-09 14:30:00,65.68,65.69,65.56,65.65,11200.0,57.1565,57.1652,57.0521,57.1304,11200.0
2011-09-09 14:35:00,65.57,65.72,65.56,65.7,6600.0,57.0608,57.1913,57.0521,57.1739,6600.0
2011-09-09 14:40:00,65.7,66.0,65.7,65.99,5100.0,57.1739,57.435,57.1739,57.4263,5100.0
2011-09-09 14:45:00,65.98,65.99,65.88,65.9,5400.0,57.4176,57.4263,57.3306,57.348,5400.0
2011-09-09 14:50:00,65.87,65.88,65.72,65.73,4900.0,57.3219,57.3306,57.1913,57.2,4900.0
2011-09-09 14:55:00,65.76,65.81,65.69,65.74,5300.0,57.2261,57.2697,57.1652,57.2087,5300.0
2011-09-09 15:00:00,65.73,65.8,65.66,65.8,6000.0,57.2,57.261,57.1391,57.261,6000.0
2011-09-09 15:05:00,65.84,65.92,65.83,65.91,3900.0,57.2958,57.3654,57.2871,57.3567,3900.0
2011-09-09 15:10:00,65.88,65.89,65.75,65.86,4900.0,57.3306,57.3393,57.2174,57.3132,4900.0
2011-09-09 15:15:00,65.88,65.92,65.71,65.91,10100.0,57.3306,57.3654,57.1826,57.3567,10100.0
2011-09-09 15:20:00,65.89,65.89,65.62,65.64,5100.0,57.3393,57.3393,57.1043,57.1217,5100.0
2011-09-09 15:25:00,65.64,65.74,65.63,65.7,22200.0,57.1217,57.2087,57.113,57.1739,22200.0
2011-09-09 15:30:00,65.71,65.88,65.69,65.87,8500.0,57.1826,57.3306,57.1652,57.3219,8500.0
2011-09-09 15:35:00,65.88,66.03,65.76,66.03,8900.0,57.3306,57.4611,57.2261,57.4611,8900.0
2011-09-09 15:40:00,65.99,66.02,65.87,65.93,15900.0,57.4263,57.4524,57.3219,57.3741,15900.0
2011-09-09 15:45:00,65.97,66.26,65.87,66.24,24700.0,57.4089,57.6613,57.3219,57.6439,24700.0
2011-09-09 15:50:00,66.26,66.27,66.09,66.24,28900.0,57.6613,57.67,57.5133,57.6439,28900.0
2011-09-09 15:55:00,66.22,66.25,66.02,66.03,23600.0,57.6265,57.6526,57.4524,57.4611,23600.0
2011-09-12 09:30:00,65.19,65.51,64.95,65.51,4100.0,56.7301,57.0086,56.5213,57.0086,4100.0
2011-09-12 09:35:00,65.66,65.84,65.32,65.65,4500.0,57.1391,57.2958,56.8432,57.1304,4500.0
2011-09-12 09:40:00,65.54,65.62,65.4,65.46,2400.0,57.0347,57.1043,56.9129,56.9651,2400.0
2011-09-12 09:45:00,65.57,65.96,65.57,65.69,3800.0,57.0608,57.4002,57.0608,57.1652,3800.0
2011-09-12 09:50:00,65.62,66.11,65.6,65.97,6700.0,57.1043,57.5307,57.0869,57.4089,6700.0
2011-09-12 09:55:00,66.03,66.47,65.97,66.33,6100.0,57.4611,57.844,57.4089,57.7222,6100.0
2011-09-12 10:00:00,66.36,66.54,66.23,66.27,7200.0,57.7483,57.9049,57.6352,57.67,7200.0
2011-09-12 10:05:00,66.29,66.57,66.29,66.48,7500.0,57.6874,57.931,57.6874,57.8527,7500.0
2011-09-12 10:10:00,66.44,66.49,66.07,66.14,2900.0,57.8179,57.8614,57.4959,57.5568,2900.0
2011-09-12 10:15:00,66.16,66.16,65.78,65.81,2800.0,57.5742,57.5742,57.2436,57.2697,2800.0
2011-09-12 10:20:00,65.92,65.93,65.63,65.65,1800.0,57.3654,57.3741,57.113,57.1304,1800.0
2011-09-12 10:25:00,65.7,65.75,65.49,65.49,3400.0,57.1739,57.2174,56.9912,56.9912,3400.0
2011-09-12 10:30:00,65.54,65.6,65.5,65.55,4800.0,57.0347,57.0869,56.9999,57.0434,4800.0
2011-09-12 10:35:00,65.48,65.86,65.48,65.86,2600.0,56.9825,57.3132,56.9825,57.3132,2600.0
2011-09-12 10:40:00,65.89,65.89,65.58,65.65,6000.0,57.3393,57.3393,57.0695,57.1304,6000.0
2011-09-12 10:45:00,65.61,65.61,65.45,65.45,9100.0,57.0956,57.0956,56.9564,56.9564,9100.0
2011-09-12 10:50:00,65.46,65.65,65.43,65.65,10800.0,56.9651,57.1304,56.939,57.1304,10800.0
2011-09-12 10:55:00,65.61,65.63,65.52,65.52,4400.0,57.0956,57.113,57.0173,57.0173,4400.0
2011-09-12 11:00:00,65.47,65.75,65.39,65.67,12700.0,56.9738,57.2174,56.9042,57.1478,12700.0
2011-09-12 11:05:00,65.72,65.99,65.72,65.94,6600.0,57.1913,57.4263,57.1913,57.3828,6600.0
2011-09-12 11:10:00,66.05,66.28,66.03,66.17,11300.0,57.4785,57.6787,57.4611,57.5829,11300.0
2011-09-12 11:15:00,66.23,66.5,66.23,66.48,5800.0,57.6352,57.8701,57.6352,57.8527,5800.0
2011-09-12 11:20:00,66.51,66.51,66.06,66.31,28500.0,57.8788,57.8788,57.4872,57.7048,28500.0
2011-09-12 11:25:00,66.33,66.67,66.25,66.55,15300.0,57.7222,58.0181,57.6526,57.9136,15300.0
2011-09-12 11:30:00,66.48,66.63,66.45,66.63,2100.0,57.8527,57.9832,57.8266,57.9832,2100.0
2011-09-12 11:35:00,66.65,66.81,66.46,66.54,10000.0,58.0006,58.1399,57.8353,57.9049,10000.0
2011-09-12 11:40:00,66.56,66.6,66.42,66.51,3700.0,57.9223,57.9571,57.8005,57.8788,3700.0
2011-09-12 11:45:00,66.54,66.56,66.41,66.46,2500.0,57.9049,57.9223,57.7918,57.8353,2500.0
2011-09-12 11:50:00,66.41,66.41,66.26,66.27,2300.0,57.7918,57.7918,57.6613,57.67,2300.0
2011-09-12 11:55:00,66.29,66.33,66.07,66.07,1800.0,57.6874,57.7222,57.4959,57.4959,1800.0
2011-09-12 12:00:00,66.09,66.23,66.08,66.08,3700.0,57.5133,57.6352,57.5046,57.5046,3700.0
2011-09-12 12:05:00,66.03,66.11,65.94,65.98,2300.0,57.4611,57.5307,57.3828,57.4176,2300.0
2011-09-12 12:10:00,66.02,66.07,65.88,65.91,2200.0,57.4524,57.4959,57.3306,57.3567,2200.0
2011-09-12 12:15:00,65.92,66.05,65.89,65.89,2500.0,57.3654,57.4785,57.3393,57.3393,2500.0
2011-09-12 12:20:00,65.83,65.97,65.83,65.95,1300.0,57.2871,57.4089,57.2871,57.3915,1300.0
2011-09-12 12:25:00,66.0,66.08,65.89,66.04,5200.0,57.435,57.5046,57.3393,57.4698,5200.0
2011-09-12 12:30:00,66.05,66.11,65.77,65.84,4900.0,57.4785,57.5307,57.2348,57.2958,4900.0
2011-09-12 12:35:00,65.85,65.86,65.73,65.77,3800.0,57.3045,57.3132,57.2,57.2348,3800.0
2011-09-12 12:40:00,65.71,65.83,65.66,65.83,3300.0,57.1826,57.2871,57.1391,57.2871,3300.0
2011-09-12 12:45:00,65.79,65.85,65.74,65.75,1500.0,57.2523,57.3045,57.2087,57.2174,1500.0
2011-09-12 12:50:00,65.78,65.94,65.78,65.87,1500.0,57.2436,57.3828,57.2436,57.3219,1500.0
2011-09-12 12:55:00,65.82,65.87,65.78,65.87,2000.0,57.2784,57.3219,57.2436,57.3219,2000.0
2011-09-12 13:00:00,65.87,66.07,65.82,66.07,2400.0,57.3219,57.4959,57.2784,57.4959,2400.0
2011-09-12 13:05:00,66.08,66.09,65.83,65.85,3100.0,57.5046,57.5133,57.2871,57.3045,3100.0
2011-09-12 13:10:00,65.88,65.97,65.82,65.82,4900.0,57.3306,57.4089,57.2784,57.2784,4900.0
2011-09-12 13:15:00,65.87,65.87,65.74,65.81,1900.0,57.3219,57.3219,57.2087,57.2697,1900.0
2011-09-12 13:20:00,65.78,65.79,65.69,65.69,6300.0,57.2436,57.2523,57.1652,57.1652,6300.0
2011-09-12 13:25:00,65.71,65.78,65.69,65.7,4200.0,57.1826,57.2436,57.1652,57.1739,4200.0
2011-09-12 13:30:00,65.7,65.73,65.42,65.48,5300.0,57.1739,57.2,56.9303,56.9825,5300.0
2011-09-12 13:35:00,65.49,65.53,65.26,65.37,2900.0,56.9912,57.026,56.791,56.8868,2900.0
2011-09-12 13:40:00,65.35,65.48,65.31,65.48,2900.0,56.8694,56.9825,56.8345,56.9825,2900.0
2011-09-12 13:45:00,65.51,65.57,65.41,65.52,3400.0,57.0086,57.0608,56.9216,57.0173,3400.0
2011-09-12 13:50:00,65.52,65.7,65.51,65.67,6200.0,57.0173,57.1739,57.0086,57.1478,6200.0
2011-09-12 13:55:00,65.65,65.68,65.61,65.68,2500.0,57.1304,57.1565,57.0956,57.1565,2500.0
2011-09-12 14:00:00,65.66,65.67,65.36,65.36,5600.0,57.1391,57.1478,56.8781,56.8781,5600.0
2011-09-12 14:05:00,65.35,65.43,65.23,65.37,4500.0,56.8694,56.939,56.7649,56.8868,4500.0
2011-09-12 14:10:00,65.33,65.33,65.14,65.31,3700.0,56.8519,56.8519,56.6866,56.8345,3700.0
2011-09-12 14:15:00,65.33,65.38,65.24,65.24,2800.0,56.8519,56.8955,56.7736,56.7736,2800.0
2011-09-12 14:20:00,65.27,65.38,65.2,65.37,3200.0,56.7997,56.8955,56.7388,56.8868,3200.0
2011-09-12 14:25:00,65.47,65.48,65.31,65.35,1700.0,56.9738,56.9825,56.8345,56.8694,1700.0
2011-09-12 14:30:00,65.43,65.55,65.35,65.55,2700.0,56.939,57.0434,56.8694,57.0434,2700.0
2011-09-12 14:35:00,65.55,65.89,65.55,65.66,9900.0,57.0434,57.3393,57.0434,57.1391,9900.0
2011-09-12 14:40:00,65.73,66.09,65.67,65.94,13500.0,57.2,57.5133,57.1478,57.3828,13500.0
2011-09-12 14:45:00,65.9,65.9,65.56,65.63,9500.0,57.348,57.348,57.0521,57.113,9500.0
2011-09-12 14:50:00,65.67,65.67,65.5,65.52,4100.0,57.1478,57.1478,56.9999,57.0173,4100.0
2011-09-12 14:55:00,65.5,65.56,65.39,65.5,4400.0,56.9999,57.0521,56.9042,56.9999,4400.0
2011-09-12 15:00:00,65.55,65.61,65.38,65.43,6400.0,57.0434,57.0956,56.8955,56.939,6400.0
2011-09-12 15:05:00,65.47,65.61,65.42,65.47,6300.0,56.9738,57.0956,56.9303,56.9738,6300.0
2011-09-12 15:10:00,65.47,65.7,65.47,65.55,7100.0,56.9738,57.1739,56.9738,57.0434,7100.0
2011-09-12 15:15:00,65.52,65.58,65.38,65.56,8700.0,57.0173,57.0695,56.8955,57.0521,8700.0
2011-09-12 15:20:00,65.56,65.9,65.46,65.9,9700.0,57.0521,57.348,56.9651,57.348,9700.0
2011-09-12 15:25:00,65.92,65.98,65.76,65.95,17800.0,57.3654,57.4176,57.2261,57.3915,17800.0
2011-09-12 15:30:00,65.9,66.21,65.9,66.02,15500.0,57.348,57.6177,57.348,57.4524,15500.0
2011-09-12 15:35:00,66.06,66.11,65.86,66.11,11500.0,57.4872,57.5307,57.3132,57.5307,11500.0
2011-09-12 15:40:00,65.99,66.32,65.97,66.25,13500.0,57.4263,57.7135,57.4089,57.6526,13500.0
2011-09-12 15:45:00,66.2,66.35,66.19,66.33,16400.0,57.609,57.7396,57.6003,57.7222,16400.0
2011-09-12 15:50:00,66.28,66.8,66.28,66.73,16600.0,57.6787,58.1312,57.6787,58.0703,16600.0
2011-09-12 15:55:00,66.73,66.83,66.69,66.82,21800.0,58.0703,58.1573,58.0355,58.1486,21800.0
2011-09-13 09:30:00,66.06,66.93,66.06,66.79,18200.0,57.4872,58.2443,57.4872,58.1225,18200.0
2011-09-13 09:35:00,66.62,66.62,66.16,66.33,9600.0,57.9745,57.9745,57.5742,57.7222,9600.0
2011-09-13 09:40:00,66.25,66.36,66.03,66.29,8800.0,57.6526,57.7483,57.4611,57.6874,8800.0
2011-09-13 09:45:00,66.14,66.59,66.08,66.59,2300.0,57.5568,57.9484,57.5046,57.9484,2300.0
2011-09-13 09:50:00,66.73,66.82,66.57,66.78,6900.0,58.0703,58.1486,57.931,58.1138,6900.0
2011-09-13 09:55:00,66.75,66.96,66.73,66.96,1000.0,58.0877,58.2704,58.0703,58.2704,1000.0
2011-09-13 10:00:00,67.06,67.1,66.91,67.1,3700.0,58.3574,58.3923,58.2269,58.3923,3700.0
2011-09-13 10:05:00,67.17,67.48,67.17,67.46,4900.0,58.4532,58.7229,58.4532,58.7055,4900.0
2011-09-13 10:10:00,67.45,67.61,67.44,67.46,5900.0,58.6968,58.8361,58.6881,58.7055,5900.0
2011-09-13 10:15:00,67.42,67.46,67.28,67.33,9600.0,58.6707,58.7055,58.5489,58.5924,9600.0
2011-09-13 10:20:00,67.32,67.48,67.26,67.48,5600.0,58.5837,58.7229,58.5315,58.7229,5600.0
2011-09-13 10:25:00,67.5,67.7,67.5,67.59,7600.0,58.7403,58.9144,58.7403,58.8187,7600.0
2011-09-13 10:30:00,67.59,67.87,67.5,67.5,5600.0,58.8187,59.0623,58.7403,58.7403,5600.0
2011-09-13 10:35:00,67.5,67.52,67.34,67.44,4400.0,58.7403,58.7577,58.6011,58.6881,4400.0
2011-09-13 10:40:00,67.39,67.55,67.39,67.4,3300.0,58.6446,58.7839,58.6446,58.6533,3300.0
2011-09-13 10:45:00,67.46,67.61,67.32,67.35,14000.0,58.7055,58.8361,58.5837,58.6098,14000.0
2011-09-13 10:50:00,67.45,67.55,67.08,67.12,7800.0,58.6968,58.7839,58.3748,58.4097,7800.0
2011-09-13 10:55:00,67.05,67.26,67.02,67.26,2400.0,58.3487,58.5315,58.3226,58.5315,2400.0
2011-09-13 11:00:00,67.23,67.34,67.15,67.28,4300.0,58.5054,58.6011,58.4358,58.5489,4300.0
2011-09-13 11:05:00,67.21,67.25,67.1,67.1,2400.0,58.488,58.5228,58.3923,58.3923,2400.0
2011-09-13 11:10:00,67.06,67.25,67.05,67.23,2800.0,58.3574,58.5228,58.3487,58.5054,2800.0
2011-09-13 11:15:00,67.26,67.32,67.06,67.06,3500.0,58.5315,58.5837,58.3574,58.3574,3500.0
2011-09-13 11:20:00,67.11,67.16,67.03,67.11,2000.0,58.401,58.4445,58.3313,58.401,2000.0
2011-09-13 11:25:00,67.11,67.11,66.93,67.06,2800.0,58.401,58.401,58.2443,58.3574,2800.0
2011-09-13 11:30:00,67.03,67.07,67.0,67.05,4200.0,58.3313,58.3661,58.3052,58.3487,4200.0
2011-09-13 11:35:00,67.07,67.25,67.07,67.25,800.0,58.3661,58.5228,58.3661,58.5228,800.0
2011-09-13 11:40:00,67.3,67.5,67.28,67.43,4900.0,58.5663,58.7403,58.5489,58.6794,4900.0
2011-09-13 11:45:00,67.55,67.55,67.37,67.47,2100.0,58.7839,58.7839,58.6272,58.7142,2100.0
2011-09-13 11:50:00,67.46,67.51,67.34,67.51,3300.0,58.7055,58.749,58.6011,58.749,3300.0
2011-09-13 11:55:00,67.51,67.52,67.3,67.39,9800.0,58.749,58.7577,58.5663,58.6446,9800.0
2011-09-13 12:00:00,67.32,67.32,66.99,67.11,4000.0,58.5837,58.5837,58.2965,58.401,4000.0
2011-09-13 12:05:00,67.13,67.41,67.13,67.41,1900.0,58.4184,58.662,58.4184,58.662,1900.0
2011-09-13 12:10:00,67.43,67.57,67.37,67.53,1800.0,58.6794,58.8013,58.6272,58.7664,1800.0
2011-09-13 12:15:00,67.64,67.73,67.36,67.53,16700.0,58.8622,58.9405,58.6185,58.7664,16700.0
2011-09-13 12:20:00,67.5,67.5,67.37,67.39,3000.0,58.7403,58.7403,58.6272,58.6446,3000.0
2011-09-13 12:25:00,67.41,67.54,67.41,67.49,2400.0,58.662,58.7752,58.662,58.7316,2400.0
2011-09-13 12:30:00,67.46,67.56,67.46,67.47,2000.0,58.7055,58.7926,58.7055,58.7142,2000.0
2011-09-13 12:35:00,67.51,67.51,67.35,67.49,5700.0,58.749,58.749,58.6098,58.7316,5700.0
2011-09-13 12:40:00,67.51,67.58,67.41,67.5,3200.0,58.749,58.81,58.662,58.7403,3200.0
2011-09-13 12:45:00,67.54,67.67,67.54,67.6,2900.0,58.7752,58.8883,58.7752,58.8274,2900.0
2011-09-13 12:50:00,67.65,67.67,67.59,67.64,4100.0,58.8709,58.8883,58.8187,58.8622,4100.0
2011-09-13 12:55:00,67.56,67.75,67.52,67.75,2800.0,58.7926,58.9579,58.7577,58.9579,2800.0
2011-09-13 13:00:00,67.74,67.85,67.73,67.79,2700.0,58.9492,59.0449,58.9405,58.9927,2700.0
2011-09-13 13:05:00,67.79,67.91,67.79,67.89,2200.0,58.9927,59.0971,58.9927,59.0797,2200.0
2011-09-13 13:10:00,67.87,67.95,67.81,67.95,4800.0,59.0623,59.1319,59.0101,59.1319,4800.0
2011-09-13 13:15:00,67.94,68.07,67.94,67.99,7900.0,59.1232,59.2364,59.1232,59.1668,7900.0
2011-09-13 13:20:00,68.04,68.04,67.97,68.01,1200.0,59.2103,59.2103,59.1493,59.1842,1200.0
2011-09-13 13:25:00,67.98,67.98,67.72,67.77,12200.0,59.1581,59.1581,58.9318,58.9753,12200.0
2011-09-13 13:30:00,67.77,67.79,67.68,67.79,3000.0,58.9753,58.9927,58.897,58.9927,3000.0
2011-09-13 13:35:00,67.81,67.9,67.78,67.88,3200.0,59.0101,59.0884,58.984,59.071,3200.0
2011-09-13 13:40:00,67.88,68.0,67.79,67.88,7100.0,59.071,59.1755,58.9927,59.071,7100.0
2011-09-13 13:45:00,67.85,68.09,67.85,68.05,3500.0,59.0449,59.2538,59.0449,59.219,3500.0
2011-09-13 13:50:00,68.06,68.06,67.91,68.01,9100.0,59.2277,59.2277,59.0971,59.1842,9100.0
2011-09-13 13:55:00,67.98,67.98,67.81,67.9,3800.0,59.1581,59.1581,59.0101,59.0884,3800.0
2011-09-13 14:00:00,67.83,67.92,67.83,67.86,2900.0,59.0275,59.1058,59.0275,59.0536,2900.0
2011-09-13 14:05:00,67.8,67.93,67.71,67.79,7600.0,59.0014,59.1145,58.9231,58.9927,7600.0
2011-09-13 14:10:00,67.81,67.83,67.66,67.7,3800.0,59.0101,59.0275,58.8796,58.9144,3800.0
2011-09-13 14:15:00,67.76,67.79,67.68,67.68,2700.0,58.9666,58.9927,58.897,58.897,2700.0
2011-09-13 14:20:00,67.77,67.88,67.76,67.88,3000.0,58.9753,59.071,58.9666,59.071,3000.0
2011-09-13 14:25:00,67.9,68.14,67.88,68.1,2000.0,59.0884,59.2973,59.071,59.2625,2000.0
2011-09-13 14:30:00,68.16,68.2,67.75,67.82,36100.0,59.3147,59.3495,58.9579,59.0188,36100.0
2011-09-13 14:35:00,67.82,67.83,67.57,67.59,5800.0,59.0188,59.0275,58.8013,58.8187,5800.0
2011-09-13 14:40:00,67.61,67.72,67.61,67.62,3700.0,58.8361,58.9318,58.8361,58.8448,3700.0
2011-09-13 14:45:00,67.61,67.68,67.38,67.38,11200.0,58.8361,58.897,58.6359,58.6359,11200.0
2011-09-13 14:50:00,67.38,67.44,67.32,67.44,8000.0,58.6359,58.6881,58.5837,58.6881,8000.0
2011-09-13 14:55:00,67.43,67.56,67.31,67.47,15600.0,58.6794,58.7926,58.575,58.7142,15600.0
2011-09-13 15:00:00,67.52,67.6,67.43,67.57,12100.0,58.7577,58.8274,58.6794,58.8013,12100.0
2011-09-13 15:05:00,67.55,67.64,67.47,67.54,8400.0,58.7839,58.8622,58.7142,58.7752,8400.0
2011-09-13 15:10:00,67.58,67.59,67.44,67.54,10400.0,58.81,58.8187,58.6881,58.7752,10400.0
2011-09-13 15:15:00,67.51,67.52,67.15,67.16,13700.0,58.749,58.7577,58.4358,58.4445,13700.0
2011-09-13 15:20:00,67.2,67.3,67.12,67.25,9600.0,58.4793,58.5663,58.4097,58.5228,9600.0
2011-09-13 15:25:00,67.28,67.59,67.13,67.59,9300.0,58.5489,58.8187,58.4184,58.8187,9300.0
2011-09-13 15:30:00,67.64,67.78,67.57,67.74,17500.0,58.8622,58.984,58.8013,58.9492,17500.0
2011-09-13 15:35:00,67.75,67.82,67.62,67.72,22100.0,58.9579,59.0188,58.8448,58.9318,22100.0
2011-09-13 15:40:00,67.69,67.98,67.66,67.9,13800.0,58.9057,59.1581,58.8796,59.0884,13800.0
2011-09-13 15:45:00,67.93,68.03,67.89,68.01,22700.0,59.1145,59.2016,59.0797,59.1842,22700.0
2011-09-13 15:50:00,68.04,68.06,67.86,68.0,20900.0,59.2103,59.2277,59.0536,59.1755,20900.0
2011-09-13 15:55:00,68.03,68.08,67.85,67.87,37300.0,59.2016,59.2451,59.0449,59.0623,37300.0
2011-09-14 09:30:00,68.12,68.62,67.97,68.62,4200.0,59.2799,59.715,59.1493,59.715,4200.0
2011-09-14 09:35:00,68.75,68.78,67.92,67.97,6900.0,59.8281,59.8542,59.1058,59.1493,6900.0
2011-09-14 09:40:00,67.85,67.89,67.55,67.69,4600.0,59.0449,59.0797,58.7839,58.9057,4600.0
2011-09-14 09:45:00,67.71,68.04,67.71,67.92,2100.0,58.9231,59.2103,58.9231,59.1058,2100.0
2011-09-14 09:50:00,67.9,67.98,67.71,67.73,4200.0,59.0884,59.1581,58.9231,58.9405,4200.0
2011-09-14 09:55:00,67.66,67.91,67.59,67.59,2800.0,58.8796,59.0971,58.8187,58.8187,2800.0
2011-09-14 10:00:00,67.55,67.65,67.07,67.29,6000.0,58.7839,58.8709,58.3661,58.5576,6000.0
2011-09-14 10:05:00,67.3,67.44,67.23,67.34,2800.0,58.5663,58.6881,58.5054,58.6011,2800.0
2011-09-14 10:10:00,67.39,67.59,67.39,67.56,2200.0,58.6446,58.8187,58.6446,58.7926,2200.0
2011-09-14 10:15:00,67.54,67.54,66.74,66.74,5700.0,58.7752,58.7752,58.079,58.079,5700.0
2011-09-14 10:20:00,66.72,66.81,66.32,66.75,7300.0,58.0616,58.1399,57.7135,58.0877,7300.0
2011-09-14 10:25:00,66.79,66.99,66.79,66.99,2600.0,58.1225,58.2965,58.1225,58.2965,2600.0
2011-09-14 10:30:00,66.86,66.98,66.62,66.89,3800.0,58.1834,58.2878,57.9745,58.2095,3800.0
2011-09-14 10:35:00,66.83,66.99,66.71,66.94,4100.0,58.1573,58.2965,58.0529,58.253,4100.0
2011-09-14 10:40:00,66.96,66.96,66.68,66.72,2600.0,58.2704,58.2704,58.0268,58.0616,2600.0
2011-09-14 10:45:00,66.78,66.88,66.5,66.62,7500.0,58.1138,58.2008,57.8701,57.9745,7500.0
2011-09-14 10:50:00,66.58,66.84,66.58,66.8,1600.0,57.9397,58.166,57.9397,58.1312,1600.0
2011-09-14 10:55:00,66.75,66.75,66.56,66.75,2800.0,58.0877,58.0877,57.9223,58.0877,2800.0
2011-09-14 11:00:00,66.76,66.94,66.66,66.92,2200.0,58.0964,58.253,58.0094,58.2356,2200.0
2011-09-14 11:05:00,66.97,67.2,66.97,67.18,2600.0,58.2791,58.4793,58.2791,58.4619,2600.0
2011-09-14 11:10:00,67.22,67.27,67.15,67.27,1700.0,58.4967,58.5402,58.4358,58.5402,1700.0
2011-09-14 11:15:00,67.32,67.35,67.09,67.09,1200.0,58.5837,58.6098,58.3835,58.3835,1200.0
2011-09-14 11:20:00,67.1,67.3,67.1,67.28,2200.0,58.3923,58.5663,58.3923,58.5489,2200.0
2011-09-14 11:25:00,67.29,67.44,67.24,67.28,2700.0,58.5576,58.6881,58.5141,58.5489,2700.0
2011-09-14 11:30:00,67.28,67.33,67.23,67.3,2700.0,58.5489,58.5924,58.5054,58.5663,2700.0
2011-09-14 11:35:00,67.33,67.37,67.22,67.33,2400.0,58.5924,58.6272,58.4967,58.5924,2400.0
2011-09-14 11:40:00,67.35,67.4,67.21,67.27,2700.0,58.6098,58.6533,58.488,58.5402,2700.0
2011-09-14 11:45:00,67.32,67.34,67.2,67.32,2200.0,58.5837,58.6011,58.4793,58.5837,2200.0
2011-09-14 11:50:00,67.39,67.63,67.36,67.63,2500.0,58.6446,58.8535,58.6185,58.8535,2500.0
2011-09-14 11:55:00,67.53,67.61,67.52,67.61,1600.0,58.7664,58.8361,58.7577,58.8361,1600.0
2011-09-14 12:00:00,67.69,67.73,67.58,67.65,2500.0,58.9057,58.9405,58.81,58.8709,2500.0
2011-09-14 12:05:00,67.63,67.63,67.51,67.51,1800.0,58.8535,58.8535,58.749,58.749,1800.0
2011-09-14 12:10:00,67.53,67.6,67.52,67.56,1400.0,58.7664,58.8274,58.7577,58.7926,1400.0
2011-09-14 12:15:00,67.53,67.59,67.52,67.59,2400.0,58.7664,58.8187,58.7577,58.8187,2400.0
2011-09-14 12:20:00,67.57,67.6,67.52,67.58,1800.0,58.8013,58.8274,58.7577,58.81,1800.0
2011-09-14 12:25:00,67.56,67.67,67.52,67.63,3100.0,58.7926,58.8883,58.7577,58.8535,3100.0
2011-09-14 12:30:00,67.65,67.85,67.65,67.79,3300.0,58.8709,59.0449,58.8709,58.9927,3300.0
2011-09-14 12:35:00,67.84,67.92,67.74,67.92,4400.0,59.0362,59.1058,58.9492,59.1058,4400.0
2011-09-14 12:40:00,68.0,68.09,67.79,67.91,10100.0,59.1755,59.2538,58.9927,59.0971,10100.0
2011-09-14 12:45:00,67.92,68.05,67.92,67.94,2100.0,59.1058,59.219,59.1058,59.1232,2100.0
2011-09-14 12:50:00,67.82,67.91,67.5,67.5,12900.0,59.0188,59.0971,58.7403,58.7403,12900.0
2011-09-14 12:55:00,67.49,67.69,67.42,67.68,4100.0,58.7316,58.9057,58.6707,58.897,4100.0
2011-09-14 13:00:00,67.66,67.7,67.6,67.66,2200.0,58.8796,58.9144,58.8274,58.8796,2200.0
2011-09-14 13:05:00,67.67,67.77,67.63,67.77,1000.0,58.8883,58.9753,58.8535,58.9753,1000.0
2011-09-14 13:10:00,67.82,67.83,67.76,67.76,2200.0,59.0188,59.0275,58.9666,58.9666,2200.0
2011-09-14 13:15:00,67.75,67.84,67.75,67.84,400.0,58.9579,59.0362,58.9579,59.0362,400.0
2011-09-14 13:20:00,67.86,67.87,67.8,67.87,1500.0,59.0536,59.0623,59.0014,59.0623,1500.0
2011-09-14 13:25:00,67.85,67.86,67.68,67.82,2500.0,59.0449,59.0536,58.897,59.0188,2500.0
2011-09-14 13:30:00,67.81,67.87,67.81,67.86,1100.0,59.0101,59.0623,59.0101,59.0536,1100.0
2011-09-14 13:35:00,67.9,68.29,67.9,68.29,3200.0,59.0884,59.4278,59.0884,59.4278,3200.0
2011-09-14 13:40:00,68.29,68.45,68.29,68.38,5800.0,59.4278,59.5671,59.4278,59.5061,5800.0
2011-09-14 13:45:00,68.35,68.44,68.08,68.27,34400.0,59.48,59.5584,59.2451,59.4104,34400.0
2011-09-14 13:50:00,68.25,68.41,68.25,68.32,2100.0,59.393,59.5322,59.393,59.4539,2100.0
2011-09-14 13:55:00,68.27,68.27,68.0,68.18,4600.0,59.4104,59.4104,59.1755,59.3321,4600.0
2011-09-14 14:00:00,68.17,68.28,68.16,68.2,1400.0,59.3234,59.4191,59.3147,59.3495,1400.0
2011-09-14 14:05:00,68.28,68.57,68.28,68.51,3300.0,59.4191,59.6715,59.4191,59.6193,3300.0
2011-09-14 14:10:00,68.49,68.54,68.08,68.11,24300.0,59.6019,59.6454,59.2451,59.2712,24300.0
2011-09-14 14:15:00,68.13,68.4,68.12,68.39,3600.0,59.2886,59.5235,59.2799,59.5148,3600.0
2011-09-14 14:20:00,68.35,68.36,68.06,68.22,12800.0,59.48,59.4887,59.2277,59.3669,12800.0
2011-09-14 14:25:00,68.16,68.2,67.92,68.19,9400.0,59.3147,59.3495,59.1058,59.3408,9400.0
2011-09-14 14:30:00,68.2,68.26,68.14,68.17,5200.0,59.3495,59.4017,59.2973,59.3234,5200.0
2011-09-14 14:35:00,68.16,68.27,68.16,68.26,2300.0,59.3147,59.4104,59.3147,59.4017,2300.0
2011-09-14 14:40:00,68.21,68.39,68.14,68.31,3200.0,59.3582,59.5148,59.2973,59.4452,3200.0
2011-09-14 14:45:00,68.31,68.34,68.26,68.34,1700.0,59.4452,59.4713,59.4017,59.4713,1700.0
2011-09-14 14:50:00,68.32,68.44,68.31,68.42,2200.0,59.4539,59.5584,59.4452,59.541,2200.0
2011-09-14 14:55:00,68.41,68.55,68.37,68.55,4500.0,59.5322,59.6541,59.4974,59.6541,4500.0
2011-09-14 15:00:00,68.53,68.66,68.27,68.54,32600.0,59.6367,59.7498,59.4104,59.6454,32600.0
2011-09-14 15:05:00,68.54,68.98,68.54,68.98,15000.0,59.6454,60.0283,59.6454,60.0283,15000.0
2011-09-14 15:10:00,69.01,69.06,68.96,68.97,8200.0,60.0544,60.0979,60.0109,60.0196,8200.0
2011-09-14 15:15:00,69.01,69.14,68.75,68.85,33600.0,60.0544,60.1675,59.8281,59.9151,33600.0
2011-09-14 15:20:00,68.88,68.9,68.7,68.78,5800.0,59.9413,59.9587,59.7846,59.8542,5800.0
2011-09-14 15:25:00,68.79,68.98,68.5,68.67,70100.0,59.8629,60.0283,59.6106,59.7585,70100.0
2011-09-14 15:30:00,68.63,68.77,68.58,68.71,15200.0,59.7237,59.8455,59.6802,59.7933,15200.0
2011-09-14 15:35:00,68.71,68.71,68.16,68.32,79200.0,59.7933,59.7933,59.3147,59.4539,79200.0
2011-09-14 15:40:00,68.36,68.41,68.12,68.17,9000.0,59.4887,59.5322,59.2799,59.3234,9000.0
2011-09-14 15:45:00,68.13,68.17,67.78,67.89,23300.0,59.2886,59.3234,58.984,59.0797,23300.0
2011-09-14 15:50:00,67.9,68.1,67.9,67.94,21000.0,59.0884,59.2625,59.0884,59.1232,21000.0
2011-09-14 15:55:00,67.94,68.01,67.68,67.92,31300.0,59.1232,59.1842,58.897,59.1058,31300.0
2011-09-15 09:30:00,68.87,68.87,68.58,68.71,3800.0,59.9326,59.9326,59.6802,59.7933,3800.0
2011-09-15 09:35:00,68.71,68.71,68.39,68.58,2600.0,59.7933,59.7933,59.5148,59.6802,2600.0
2011-09-15 09:40:00,68.51,68.51,68.29,68.39,1700.0,59.6193,59.6193,59.4278,59.5148,1700.0
2011-09-15 09:45:00,68.48,68.56,68.2,68.31,3000.0,59.5932,59.6628,59.3495,59.4452,3000.0
2011-09-15 09:50:00,68.44,68.44,68.28,68.28,2600.0,59.5584,59.5584,59.4191,59.4191,2600.0
2011-09-15 09:55:00,68.38,68.47,68.32,68.32,3000.0,59.5061,59.5845,59.4539,59.4539,3000.0
2011-09-15 10:00:00,68.4,68.85,68.32,68.85,7500.0,59.5235,59.9151,59.4539,59.9151,7500.0
2011-09-15 10:05:00,68.97,69.02,68.93,68.93,15500.0,60.0196,60.0631,59.9848,59.9848,15500.0
2011-09-15 10:10:00,68.93,69.1,68.93,69.09,11700.0,59.9848,60.1327,59.9848,60.124,11700.0
2011-09-15 10:15:00,69.03,69.3,69.03,69.3,10200.0,60.0718,60.3068,60.0718,60.3068,10200.0
2011-09-15 10:20:00,69.33,69.33,69.25,69.25,18900.0,60.3329,60.3329,60.2632,60.2632,18900.0
2011-09-15 10:25:00,69.21,69.26,68.96,68.98,2400.0,60.2284,60.2719,60.0109,60.0283,2400.0
2011-09-15 10:30:00,68.98,68.98,68.71,68.78,2000.0,60.0283,60.0283,59.7933,59.8542,2000.0
2011-09-15 10:35:00,68.76,68.76,68.49,68.5,6800.0,59.8368,59.8368,59.6019,59.6106,6800.0
2011-09-15 10:40:00,68.6,68.76,68.52,68.65,2600.0,59.6976,59.8368,59.628,59.7411,2600.0
2011-09-15 10:45:00,68.64,68.78,68.61,68.72,1700.0,59.7324,59.8542,59.7063,59.802,1700.0
2011-09-15 10:50:00,68.76,68.76,68.35,68.36,3700.0,59.8368,59.8368,59.48,59.4887,3700.0
2011-09-15 10:55:00,68.42,68.6,68.23,68.34,6700.0,59.541,59.6976,59.3756,59.4713,6700.0
2011-09-15 11:00:00,68.21,68.27,68.09,68.23,3200.0,59.3582,59.4104,59.2538,59.3756,3200.0
2011-09-15 11:05:00,68.19,68.33,68.18,68.26,2300.0,59.3408,59.4626,59.3321,59.4017,2300.0
2011-09-15 11:10:00,68.32,68.33,68.22,68.23,2300.0,59.4539,59.4626,59.3669,59.3756,2300.0
2011-09-15 11:15:00,68.17,68.46,68.17,68.43,3500.0,59.3234,59.5758,59.3234,59.5497,3500.0
2011-09-15 11:20:00,68.44,68.52,68.37,68.45,1600.0,59.5584,59.628,59.4974,59.5671,1600.0
2011-09-15 11:25:00,68.38,68.41,68.21,68.35,3200.0,59.5061,59.5322,59.3582,59.48,3200.0
2011-09-15 11:30:00,68.46,68.59,68.45,68.49,2000.0,59.5758,59.6889,59.5671,59.6019,2000.0
2011-09-15 11:35:00,68.48,68.56,68.46,68.55,1700.0,59.5932,59.6628,59.5758,59.6541,1700.0
2011-09-15 11:40:00,68.58,68.64,68.51,68.56,3200.0,59.6802,59.7324,59.6193,59.6628,3200.0
2011-09-15 11:45:00,68.58,68.7,68.56,68.61,5900.0,59.6802,59.7846,59.6628,59.7063,5900.0
2011-09-15 11:50:00,68.72,68.72,68.53,68.63,1800.0,59.802,59.802,59.6367,59.7237,1800.0
2011-09-15 11:55:00,68.58,68.64,68.41,68.53,4600.0,59.6802,59.7324,59.5322,59.6367,4600.0
2011-09-15 12:00:00,68.52,68.52,68.42,68.48,900.0,59.628,59.628,59.541,59.5932,900.0
2011-09-15 12:05:00,68.53,68.65,68.53,68.62,1800.0,59.6367,59.7411,59.6367,59.715,1800.0
2011-09-15 12:10:00,68.6,68.71,68.51,68.55,4300.0,59.6976,59.7933,59.6193,59.6541,4300.0
2011-09-15 12:15:00,68.54,68.62,68.54,68.55,2000.0,59.6454,59.715,59.6454,59.6541,2000.0
2011-09-15 12:20:00,68.59,68.6,68.45,68.47,2800.0,59.6889,59.6976,59.5671,59.5845,2800.0
2011-09-15 12:25:00,68.54,68.54,68.49,68.49,800.0,59.6454,59.6454,59.6019,59.6019,800.0
2011-09-15 12:30:00,68.52,68.63,68.5,68.6,1500.0,59.628,59.7237,59.6106,59.6976,1500.0
2011-09-15 12:35:00,68.64,68.76,68.64,68.66,1700.0,59.7324,59.8368,59.7324,59.7498,1700.0
2011-09-15 12:40:00,68.69,68.79,68.69,68.79,2200.0,59.7759,59.8629,59.7759,59.8629,2200.0
2011-09-15 12:45:00,68.76,68.79,68.71,68.79,1300.0,59.8368,59.8629,59.7933,59.8629,1300.0
2011-09-15 12:50:00,68.76,68.76,68.71,68.71,1200.0,59.8368,59.8368,59.7933,59.7933,1200.0
2011-09-15 12:55:00,68.73,68.76,68.71,68.73,1500.0,59.8107,59.8368,59.7933,59.8107,1500.0
2011-09-15 13:00:00,68.71,68.84,68.71,68.84,2300.0,59.7933,59.9064,59.7933,59.9064,2300.0
2011-09-15 13:05:00,68.88,68.9,68.83,68.83,900.0,59.9413,59.9587,59.8977,59.8977,900.0
2011-09-15 13:10:00,68.86,68.92,68.79,68.84,1800.0,59.9239,59.9761,59.8629,59.9064,1800.0
2011-09-15 13:15:00,68.84,68.84,68.82,68.82,300.0,59.9064,59.9064,59.889,59.889,300.0
2011-09-15 13:20:00,68.74,68.8,68.74,68.77,1600.0,59.8194,59.8716,59.8194,59.8455,1600.0
2011-09-15 13:25:00,68.78,68.81,68.63,68.67,1900.0,59.8542,59.8803,59.7237,59.7585,1900.0
2011-09-15 13:30:00,68.64,68.68,68.62,68.67,1100.0,59.7324,59.7672,59.715,59.7585,1100.0
2011-09-15 13:35:00,68.69,68.69,68.52,68.52,1300.0,59.7759,59.7759,59.628,59.628,1300.0
2011-09-15 13:40:00,68.46,68.61,68.46,68.61,1700.0,59.5758,59.7063,59.5758,59.7063,1700.0
2011-09-15 13:45:00,68.63,68.74,68.5,68.66,12800.0,59.7237,59.8194,59.6106,59.7498,12800.0
2011-09-15 13:50:00,68.63,68.73,68.62,68.73,1300.0,59.7237,59.8107,59.715,59.8107,1300.0
2011-09-15 13:55:00,68.73,68.74,68.65,68.73,1600.0,59.8107,59.8194,59.7411,59.8107,1600.0
2011-09-15 14:00:00,68.81,68.85,68.77,68.85,1900.0,59.8803,59.9151,59.8455,59.9151,1900.0
2011-09-15 14:05:00,68.8,68.94,68.8,68.94,1600.0,59.8716,59.9935,59.8716,59.9935,1600.0
2011-09-15 14:10:00,68.92,69.12,68.92,69.03,8200.0,59.9761,60.1501,59.9761,60.0718,8200.0
2011-09-15 14:15:00,69.02,69.1,69.0,69.04,2200.0,60.0631,60.1327,60.0457,60.0805,2200.0
2011-09-15 14:20:00,69.01,69.01,68.9,68.94,6500.0,60.0544,60.0544,59.9587,59.9935,6500.0
2011-09-15 14:25:00,68.96,69.0,68.87,68.94,5300.0,60.0109,60.0457,59.9326,59.9935,5300.0
2011-09-15 14:30:00,68.98,69.05,68.97,69.0,4100.0,60.0283,60.0892,60.0196,60.0457,4100.0
2011-09-15 14:35:00,69.03,69.04,68.95,69.04,2200.0,60.0718,60.0805,60.0022,60.0805,2200.0
2011-09-15 14:40:00,69.09,69.1,68.92,68.97,2300.0,60.124,60.1327,59.9761,60.0196,2300.0
2011-09-15 14:45:00,69.0,69.02,68.87,68.93,5300.0,60.0457,60.0631,59.9326,59.9848,5300.0
2011-09-15 14:50:00,68.95,69.04,68.9,69.03,2800.0,60.0022,60.0805,59.9587,60.0718,2800.0
2011-09-15 14:55:00,69.07,69.1,68.98,69.04,3300.0,60.1066,60.1327,60.0283,60.0805,3300.0
2011-09-15 15:00:00,69.05,69.18,69.01,69.08,3200.0,60.0892,60.2023,60.0544,60.1153,3200.0
2011-09-15 15:05:00,69.15,69.23,69.11,69.11,5800.0,60.1762,60.2458,60.1414,60.1414,5800.0
2011-09-15 15:10:00,69.11,69.16,69.04,69.1,3600.0,60.1414,60.1849,60.0805,60.1327,3600.0
2011-09-15 15:15:00,69.12,69.12,68.98,68.98,1400.0,60.1501,60.1501,60.0283,60.0283,1400.0
2011-09-15 15:20:00,68.99,68.99,68.89,68.94,2500.0,60.037,60.037,59.95,59.9935,2500.0
2011-09-15 15:25:00,68.95,68.95,68.73,68.73,2900.0,60.0022,60.0022,59.8107,59.8107,2900.0
2011-09-15 15:30:00,68.74,68.98,68.72,68.97,7700.0,59.8194,60.0283,59.802,60.0196,7700.0
2011-09-15 15:35:00,68.94,68.98,68.82,68.92,8400.0,59.9935,60.0283,59.889,59.9761,8400.0
2011-09-15 15:40:00,68.91,69.03,68.81,68.9,7400.0,59.9674,60.0718,59.8803,59.9587,7400.0
2011-09-15 15:45:00,68.95,68.98,68.78,68.91,7200.0,60.0022,60.0283,59.8542,59.9674,7200.0
2011-09-15 15:50:00,68.91,68.92,68.75,68.79,11000.0,59.9674,59.9761,59.8281,59.8629,11000.0
2011-09-15 15:55:00,68.78,68.87,68.76,68.87,14900.0,59.8542,59.9326,59.8368,59.9326,14900.0
2011-09-16 09:30:00,68.9,69.19,68.9,69.03,54600.0,59.9587,60.211,59.9587,60.0718,54600.0
2011-09-16 09:35:00,69.17,69.42,69.09,69.09,1900.0,60.1936,60.4112,60.124,60.124,1900.0
2011-09-16 09:40:00,69.26,69.42,69.04,69.37,1700.0,60.2719,60.4112,60.0805,60.3677,1700.0
2011-09-16 09:45:00,69.35,69.69,69.32,69.59,3200.0,60.3503,60.6461,60.3242,60.5591,3200.0
2011-09-16 09:50:00,69.71,69.86,69.34,69.46,10000.0,60.6635,60.7941,60.3416,60.446,10000.0
2011-09-16 09:55:00,69.68,69.68,69.15,69.31,7400.0,60.6374,60.6374,60.1762,60.3155,7400.0
2011-09-16 10:00:00,69.34,69.51,69.34,69.45,13900.0,60.3416,60.4895,60.3416,60.4373,13900.0
2011-09-16 10:05:00,69.32,69.39,69.31,69.35,2700.0,60.3242,60.3851,60.3155,60.3503,2700.0
2011-09-16 10:10:00,69.42,69.64,69.36,69.63,1400.0,60.4112,60.6026,60.359,60.5939,1400.0
2011-09-16 10:15:00,69.64,69.64,69.55,69.55,400.0,60.6026,60.6026,60.5243,60.5243,400.0
2011-09-16 10:20:00,69.53,69.53,69.27,69.28,1700.0,60.5069,60.5069,60.2806,60.2893,1700.0
2011-09-16 10:25:00,69.24,69.24,68.77,68.77,5500.0,60.2545,60.2545,59.8455,59.8455,5500.0
2011-09-16 10:30:00,68.76,68.79,68.57,68.61,4400.0,59.8368,59.8629,59.6715,59.7063,4400.0
2011-09-16 10:35:00,68.67,68.67,68.46,68.5,1700.0,59.7585,59.7585,59.5758,59.6106,1700.0
2011-09-16 10:40:00,68.48,68.58,68.37,68.37,1600.0,59.5932,59.6802,59.4974,59.4974,1600.0
2011-09-16 10:45:00,68.34,68.34,68.2,68.2,3800.0,59.4713,59.4713,59.3495,59.3495,3800.0
2011-09-16 10:50:00,68.16,68.3,68.16,68.25,3200.0,59.3147,59.4365,59.3147,59.393,3200.0
2011-09-16 10:55:00,68.08,68.32,68.03,68.25,1500.0,59.2451,59.4539,59.2016,59.393,1500.0
2011-09-16 11:00:00,68.25,68.37,68.2,68.37,2100.0,59.393,59.4974,59.3495,59.4974,2100.0
2011-09-16 11:05:00,68.39,68.47,68.39,68.4,1000.0,59.5148,59.5845,59.5148,59.5235,1000.0
2011-09-16 11:10:00,68.33,68.52,68.33,68.46,1700.0,59.4626,59.628,59.4626,59.5758,1700.0
2011-09-16 11:15:00,68.5,68.52,68.31,68.31,900.0,59.6106,59.628,59.4452,59.4452,900.0
2011-09-16 11:20:00,68.3,68.3,68.17,68.17,400.0,59.4365,59.4365,59.3234,59.3234,400.0
2011-09-16 11:25:00,68.18,68.24,68.09,68.2,2200.0,59.3321,59.3843,59.2538,59.3495,2200.0
2011-09-16 11:30:00,68.18,68.18,68.03,68.13,4000.0,59.3321,59.3321,59.2016,59.2886,4000.0
2011-09-16 11:35:00,68.15,68.24,68.1,68.23,3600.0,59.306,59.3843,59.2625,59.3756,3600.0
2011-09-16 11:40:00,68.18,68.39,68.15,68.33,2100.0,59.3321,59.5148,59.306,59.4626,2100.0
2011-09-16 11:45:00,68.41,68.61,68.25,68.25,8400.0,59.5322,59.7063,59.393,59.393,8400.0
2011-09-16 11:50:00,68.38,68.48,68.35,68.48,600.0,59.5061,59.5932,59.48,59.5932,600.0
2011-09-16 11:55:00,68.36,68.42,68.34,68.39,1000.0,59.4887,59.541,59.4713,59.5148,1000.0
2011-09-16 12:00:00,68.37,68.37,68.32,68.32,400.0,59.4974,59.4974,59.4539,59.4539,400.0
2011-09-16 12:05:00,68.32,68.42,68.32,68.42,400.0,59.4539,59.541,59.4539,59.541,400.0
2011-09-16 12:10:00,68.39,68.39,68.25,68.26,1600.0,59.5148,59.5148,59.393,59.4017,1600.0
2011-09-16 12:15:00,68.21,68.33,68.21,68.29,1200.0,59.3582,59.4626,59.3582,59.4278,1200.0
2011-09-16 12:20:00,68.29,68.29,68.24,68.29,700.0,59.4278,59.4278,59.3843,59.4278,700.0
2011-09-16 12:25:00,68.27,68.32,68.27,68.28,600.0,59.4104,59.4539,59.4104,59.4191,600.0
2011-09-16 12:30:00,68.27,68.34,68.22,68.29,2700.0,59.4104,59.4713,59.3669,59.4278,2700.0
2011-09-16 12:35:00,68.33,68.45,68.32,68.32,1400.0,59.4626,59.5671,59.4539,59.4539,1400.0
2011-09-16 12:40:00,68.37,68.42,68.35,68.42,1400.0,59.4974,59.541,59.48,59.541,1400.0
2011-09-16 12:45:00,68.4,68.43,68.4,68.43,200.0,59.5235,59.5497,59.5235,59.5497,200.0
2011-09-16 12:50:00,68.45,68.45,68.34,68.39,1500.0,59.5671,59.5671,59.4713,59.5148,1500.0
2011-09-16 12:55:00,68.42,68.42,68.35,68.35,3600.0,59.541,59.541,59.48,59.48,3600.0
2011-09-16 13:00:00,68.33,68.33,68.28,68.32,3100.0,59.4626,59.4626,59.4191,59.4539,3100.0
2011-09-16 13:05:00,68.36,68.39,68.31,68.31,6900.0,59.4887,59.5148,59.4452,59.4452,6900.0
2011-09-16 13:10:00,68.3,68.32,68.3,68.32,400.0,59.4365,59.4539,59.4365,59.4539,400.0
2011-09-16 13:15:00,68.28,68.32,68.2,68.22,1400.0,59.4191,59.4539,59.3495,59.3669,1400.0
2011-09-16 13:20:00,68.2,68.28,68.16,68.26,4000.0,59.3495,59.4191,59.3147,59.4017,4000.0
2011-09-16 13:25:00,68.27,68.27,68.19,68.19,2800.0,59.4104,59.4104,59.3408,59.3408,2800.0
2011-09-16 13:30:00,68.18,68.19,67.99,67.99,1300.0,59.3321,59.3408,59.1668,59.1668,1300.0
2011-09-16 13:35:00,67.97,67.97,67.8,67.91,2300.0,59.1493,59.1493,59.0014,59.0971,2300.0
2011-09-16 13:40:00,67.88,67.93,67.83,67.93,2000.0,59.071,59.1145,59.0275,59.1145,2000.0
2011-09-16 13:45:00,67.89,67.89,67.8,67.8,1000.0,59.0797,59.0797,59.0014,59.0014,1000.0
2011-09-16 13:50:00,67.76,67.97,67.76,67.88,5200.0,58.9666,59.1493,58.9666,59.071,5200.0
2011-09-16 13:55:00,67.88,67.96,67.87,67.88,3300.0,59.071,59.1406,59.0623,59.071,3300.0
2011-09-16 14:00:00,67.94,67.99,67.88,67.97,5500.0,59.1232,59.1668,59.071,59.1493,5500.0
2011-09-16 14:05:00,67.97,68.04,67.94,67.99,2400.0,59.1493,59.2103,59.1232,59.1668,2400.0
2011-09-16 14:10:00,68.02,68.09,67.99,68.07,5800.0,59.1929,59.2538,59.1668,59.2364,5800.0
2011-09-16 14:15:00,68.04,68.1,67.93,68.0,8200.0,59.2103,59.2625,59.1145,59.1755,8200.0
2011-09-16 14:20:00,67.94,67.94,67.86,67.87,3300.0,59.1232,59.1232,59.0536,59.0623,3300.0
2011-09-16 14:25:00,67.86,67.92,67.8,67.8,3800.0,59.0536,59.1058,59.0014,59.0014,3800.0
2011-09-16 14:30:00,67.75,67.88,67.69,67.84,12600.0,58.9579,59.071,58.9057,59.0362,12600.0
2011-09-16 14:35:00,67.81,67.92,67.81,67.85,2000.0,59.0101,59.1058,59.0101,59.0449,2000.0
2011-09-16 14:40:00,67.87,67.89,67.67,67.83,7700.0,59.0623,59.0797,58.8883,59.0275,7700.0
2011-09-16 14:45:00,67.8,67.85,67.8,67.85,4000.0,59.0014,59.0449,59.0014,59.0449,4000.0
2011-09-16 14:50:00,67.86,67.94,67.8,67.94,3800.0,59.0536,59.1232,59.0014,59.1232,3800.0
2011-09-16 14:55:00,67.94,68.0,67.85,67.99,11100.0,59.1232,59.1755,59.0449,59.1668,11100.0
2011-09-16 15:00:00,68.02,68.05,67.9,68.01,18000.0,59.1929,59.219,59.0884,59.1842,18000.0
2011-09-16 15:05:00,67.95,67.95,67.84,67.84,5000.0,59.1319,59.1319,59.0362,59.0362,5000.0
2011-09-16 15:10:00,67.87,67.9,67.79,67.81,2900.0,59.0623,59.0884,58.9927,59.0101,2900.0
2011-09-16 15:15:00,67.82,67.94,67.75,67.82,11500.0,59.0188,59.1232,58.9579,59.0188,11500.0
2011-09-16 15:20:00,67.82,67.93,67.81,67.91,9000.0,59.0188,59.1145,59.0101,59.0971,9000.0
2011-09-16 15:25:00,67.93,67.95,67.85,67.85,6500.0,59.1145,59.1319,59.0449,59.0449,6500.0
2011-09-16 15:30:00,67.9,68.05,67.9,67.96,4700.0,59.0884,59.219,59.0884,59.1406,4700.0
2011-09-16 15:35:00,67.96,68.01,67.85,67.89,4100.0,59.1406,59.1842,59.0449,59.0797,4100.0
2011-09-16 15:40:00,67.96,68.02,67.95,68.0,3600.0,59.1406,59.1929,59.1319,59.1755,3600.0
2011-09-16 15:45:00,68.02,68.13,68.02,68.06,4100.0,59.1929,59.2886,59.1929,59.2277,4100.0
2011-09-16 15:50:00,68.06,68.12,68.02,68.1,3900.0,59.2277,59.2799,59.1929,59.2625,3900.0
2011-09-16 15:55:00,68.15,68.26,68.13,68.16,14700.0,59.306,59.4017,59.2886,59.3147,14700.0
2011-09-19 09:30:00,67.19,67.29,66.79,67.12,6800.0,58.4706,58.5576,58.1225,58.4097,6800.0
2011-09-19 09:35:00,67.01,67.1,66.86,66.86,4300.0,58.3139,58.3923,58.1834,58.1834,4300.0
2011-09-19 09:40:00,66.81,66.81,66.51,66.51,3000.0,58.1399,58.1399,57.8788,57.8788,3000.0
2011-09-19 09:45:00,66.51,66.66,66.28,66.32,5500.0,57.8788,58.0094,57.6787,57.7135,5500.0
2011-09-19 09:50:00,66.34,66.46,66.18,66.45,5200.0,57.7309,57.8353,57.5916,57.8266,5200.0
2011-09-19 09:55:00,66.31,66.31,66.0,66.0,5000.0,57.7048,57.7048,57.435,57.435,5000.0
2011-09-19 10:00:00,66.06,66.3,65.88,66.25,8800.0,57.4872,57.6961,57.3306,57.6526,8800.0
2011-09-19 10:05:00,66.38,66.43,66.25,66.37,3600.0,57.7657,57.8092,57.6526,57.757,3600.0
2011-09-19 10:10:00,66.35,66.38,66.02,66.11,3800.0,57.7396,57.7657,57.4524,57.5307,3800.0
2011-09-19 10:15:00,66.08,66.08,65.8,65.86,5100.0,57.5046,57.5046,57.261,57.3132,5100.0
2011-09-19 10:20:00,66.0,66.01,65.86,66.01,3800.0,57.435,57.4437,57.3132,57.4437,3800.0
2011-09-19 10:25:00,65.94,66.18,65.93,66.1,9700.0,57.3828,57.5916,57.3741,57.522,9700.0
2011-09-19 10:30:00,66.15,66.19,66.04,66.04,1400.0,57.5655,57.6003,57.4698,57.4698,1400.0
2011-09-19 10:35:00,66.09,66.22,65.98,65.98,17300.0,57.5133,57.6265,57.4176,57.4176,17300.0
2011-09-19 10:40:00,66.0,66.0,65.68,65.71,5300.0,57.435,57.435,57.1565,57.1826,5300.0
2011-09-19 10:45:00,65.75,65.84,65.64,65.83,5700.0,57.2174,57.2958,57.1217,57.2871,5700.0
2011-09-19 10:50:00,65.82,65.86,65.78,65.81,1400.0,57.2784,57.3132,57.2436,57.2697,1400.0
2011-09-19 10:55:00,65.78,65.83,65.61,65.72,4300.0,57.2436,57.2871,57.0956,57.1913,4300.0
2011-09-19 11:00:00,65.7,65.81,65.64,65.73,2300.0,57.1739,57.2697,57.1217,57.2,2300.0
2011-09-19 11:05:00,65.73,65.83,65.66,65.72,4400.0,57.2,57.2871,57.1391,57.1913,4400.0
2011-09-19 11:10:00,65.69,65.7,65.53,65.69,4100.0,57.1652,57.1739,57.026,57.1652,4100.0
2011-09-19 11:15:00,65.7,65.81,65.7,65.78,1800.0,57.1739,57.2697,57.1739,57.2436,1800.0
2011-09-19 11:20:00,65.77,65.96,65.77,65.94,3100.0,57.2348,57.4002,57.2348,57.3828,3100.0
2011-09-19 11:25:00,65.93,65.93,65.81,65.85,13000.0,57.3741,57.3741,57.2697,57.3045,13000.0
2011-09-19 11:30:00,65.83,65.84,65.7,65.74,5200.0,57.2871,57.2958,57.1739,57.2087,5200.0
2011-09-19 11:35:00,65.79,65.9,65.71,65.9,12200.0,57.2523,57.348,57.1826,57.348,12200.0
2011-09-19 11:40:00,65.89,66.02,65.81,65.95,3900.0,57.3393,57.4524,57.2697,57.3915,3900.0
2011-09-19 11:45:00,65.97,66.3,65.97,66.3,3500.0,57.4089,57.6961,57.4089,57.6961,3500.0
2011-09-19 11:50:00,66.3,66.3,66.08,66.08,2200.0,57.6961,57.6961,57.5046,57.5046,2200.0
2011-09-19 11:55:00,66.06,66.1,66.04,66.08,2100.0,57.4872,57.522,57.4698,57.5046,2100.0
2011-09-19 12:00:00,66.07,66.26,66.04,66.23,12900.0,57.4959,57.6613,57.4698,57.6352,12900.0
2011-09-19 12:05:00,66.22,66.22,66.08,66.08,1800.0,57.6265,57.6265,57.5046,57.5046,1800.0
2011-09-19 12:10:00,66.05,66.09,65.98,66.0,1800.0,57.4785,57.5133,57.4176,57.435,1800.0
2011-09-19 12:15:00,66.03,66.09,65.92,65.92,2400.0,57.4611,57.5133,57.3654,57.3654,2400.0
2011-09-19 12:20:00,65.93,65.93,65.82,65.82,900.0,57.3741,57.3741,57.2784,57.2784,900.0
2011-09-19 12:25:00,65.81,65.81,65.71,65.75,4700.0,57.2697,57.2697,57.1826,57.2174,4700.0
2011-09-19 12:30:00,65.74,65.74,65.71,65.74,1400.0,57.2087,57.2087,57.1826,57.2087,1400.0
2011-09-19 12:35:00,65.72,65.73,65.53,65.53,1300.0,57.1913,57.2,57.026,57.026,1300.0
2011-09-19 12:40:00,65.56,65.63,65.53,65.53,1700.0,57.0521,57.113,57.026,57.026,1700.0
2011-09-19 12:45:00,65.61,65.61,65.41,65.41,1600.0,57.0956,57.0956,56.9216,56.9216,1600.0
2011-09-19 12:50:00,65.41,65.44,65.33,65.42,1800.0,56.9216,56.9477,56.8519,56.9303,1800.0
2011-09-19 12:55:00,65.35,65.37,65.26,65.37,1800.0,56.8694,56.8868,56.791,56.8868,1800.0
2011-09-19 13:00:00,65.37,65.38,65.31,65.36,3900.0,56.8868,56.8955,56.8345,56.8781,3900.0
2011-09-19 13:05:00,65.33,65.41,65.32,65.37,3900.0,56.8519,56.9216,56.8432,56.8868,3900.0
2011-09-19 13:10:00,65.35,65.4,65.31,65.31,2300.0,56.8694,56.9129,56.8345,56.8345,2300.0
2011-09-19 13:15:00,65.31,65.36,65.24,65.35,8300.0,56.8345,56.8781,56.7736,56.8694,8300.0
2011-09-19 13:20:00,65.35,65.46,65.33,65.46,1700.0,56.8694,56.9651,56.8519,56.9651,1700.0
2011-09-19 13:25:00,65.42,65.53,65.36,65.45,2900.0,56.9303,57.026,56.8781,56.9564,2900.0
2011-09-19 13:30:00,65.44,65.44,65.31,65.35,1300.0,56.9477,56.9477,56.8345,56.8694,1300.0
2011-09-19 13:35:00,65.34,65.41,65.27,65.32,3900.0,56.8607,56.9216,56.7997,56.8432,3900.0
2011-09-19 13:40:00,65.39,65.62,65.39,65.58,6600.0,56.9042,57.1043,56.9042,57.0695,6600.0
2011-09-19 13:45:00,65.57,65.63,65.54,65.54,2000.0,57.0608,57.113,57.0347,57.0347,2000.0
2011-09-19 13:50:00,65.54,65.63,65.51,65.51,10300.0,57.0347,57.113,57.0086,57.0086,10300.0
2011-09-19 13:55:00,65.5,65.54,65.48,65.53,1300.0,56.9999,57.0347,56.9825,57.026,1300.0
2011-09-19 14:00:00,65.52,65.52,65.29,65.32,4600.0,57.0173,57.0173,56.8171,56.8432,4600.0
2011-09-19 14:05:00,65.3,65.63,65.29,65.53,9600.0,56.8258,57.113,56.8171,57.026,9600.0
2011-09-19 14:10:00,65.49,65.71,65.49,65.71,3400.0,56.9912,57.1826,56.9912,57.1826,3400.0
2011-09-19 14:15:00,65.7,65.78,65.68,65.76,4200.0,57.1739,57.2436,57.1565,57.2261,4200.0
2011-09-19 14:20:00,65.74,65.8,65.71,65.72,1900.0,57.2087,57.261,57.1826,57.1913,1900.0
2011-09-19 14:25:00,65.71,65.76,65.56,65.6,1900.0,57.1826,57.2261,57.0521,57.0869,1900.0
2011-09-19 14:30:00,65.64,65.68,65.59,65.64,2600.0,57.1217,57.1565,57.0782,57.1217,2600.0
2011-09-19 14:35:00,65.59,65.76,65.59,65.76,2300.0,57.0782,57.2261,57.0782,57.2261,2300.0
2011-09-19 14:40:00,65.77,65.82,65.69,65.79,3300.0,57.2348,57.2784,57.1652,57.2523,3300.0
2011-09-19 14:45:00,65.8,65.81,65.67,65.73,2900.0,57.261,57.2697,57.1478,57.2,2900.0
2011-09-19 14:50:00,65.78,65.89,65.74,65.74,4100.0,57.2436,57.3393,57.2087,57.2087,4100.0
2011-09-19 14:55:00,65.72,65.72,65.57,65.64,2900.0,57.1913,57.1913,57.0608,57.1217,2900.0
2011-09-19 15:00:00,65.59,65.6,65.53,65.56,2700.0,57.0782,57.0869,57.026,57.0521,2700.0
2011-09-19 15:05:00,65.57,65.57,65.43,65.43,3100.0,57.0608,57.0608,56.939,56.939,3100.0
2011-09-19 15:10:00,65.48,65.79,65.48,65.75,10500.0,56.9825,57.2523,56.9825,57.2174,10500.0
2011-09-19 15:15:00,65.74,66.06,65.73,65.92,6600.0,57.2087,57.4872,57.2,57.3654,6600.0
2011-09-19 15:20:00,65.94,66.28,65.92,66.22,6600.0,57.3828,57.6787,57.3654,57.6265,6600.0
2011-09-19 15:25:00,66.18,66.28,66.02,66.28,4700.0,57.5916,57.6787,57.4524,57.6787,4700.0
2011-09-19 15:30:00,66.26,66.5,66.26,66.45,7800.0,57.6613,57.8701,57.6613,57.8266,7800.0
2011-09-19 15:35:00,66.46,66.65,66.4,66.58,6500.0,57.8353,58.0006,57.7831,57.9397,6500.0
2011-09-19 15:40:00,66.56,66.58,66.48,66.54,8600.0,57.9223,57.9397,57.8527,57.9049,8600.0
2011-09-19 15:45:00,66.54,66.54,66.13,66.23,10300.0,57.9049,57.9049,57.5481,57.6352,10300.0
2011-09-19 15:50:00,66.25,66.35,66.05,66.26,29600.0,57.6526,57.7396,57.4785,57.6613,29600.0
2011-09-19 15:55:00,66.27,66.47,66.04,66.1,50100.0,57.67,57.844,57.4698,57.522,50100.0
2011-09-20 09:30:00,66.5,66.69,66.41,66.41,2800.0,57.8701,58.0355,57.7918,57.7918,2800.0
2011-09-20 09:35:00,66.28,66.28,66.04,66.11,1900.0,57.6787,57.6787,57.4698,57.5307,1900.0
2011-09-20 09:40:00,66.06,66.14,65.95,65.97,1400.0,57.4872,57.5568,57.3915,57.4089,1400.0
2011-09-20 09:45:00,66.14,66.14,65.89,66.07,1600.0,57.5568,57.5568,57.3393,57.4959,1600.0
2011-09-20 09:50:00,66.05,66.05,65.65,65.86,3800.0,57.4785,57.4785,57.1304,57.3132,3800.0
2011-09-20 09:55:00,65.82,65.85,65.59,65.78,4900.0,57.2784,57.3045,57.0782,57.2436,4900.0
2011-09-20 10:00:00,65.76,66.23,65.75,66.2,3300.0,57.2261,57.6352,57.2174,57.609,3300.0
2011-09-20 10:05:00,66.12,66.2,65.81,65.81,3900.0,57.5394,57.609,57.2697,57.2697,3900.0
2011-09-20 10:10:00,65.74,65.9,65.66,65.88,1800.0,57.2087,57.348,57.1391,57.3306,1800.0
2011-09-20 10:15:00,66.0,66.08,65.94,66.08,1600.0,57.435,57.5046,57.3828,57.5046,1600.0
2011-09-20 10:20:00,66.11,66.11,66.0,66.05,2300.0,57.5307,57.5307,57.435,57.4785,2300.0
2011-09-20 10:25:00,66.04,66.26,66.02,66.15,3800.0,57.4698,57.6613,57.4524,57.5655,3800.0
2011-09-20 10:30:00,66.15,66.15,66.0,66.15,2900.0,57.5655,57.5655,57.435,57.5655,2900.0
2011-09-20 10:35:00,66.14,66.57,66.05,66.52,4600.0,57.5568,57.931,57.4785,57.8875,4600.0
2011-09-20 10:40:00,66.48,66.77,66.48,66.75,4500.0,57.8527,58.1051,57.8527,58.0877,4500.0
2011-09-20 10:45:00,66.72,66.85,66.58,66.85,4000.0,58.0616,58.1747,57.9397,58.1747,4000.0
2011-09-20 10:50:00,66.74,66.94,66.73,66.83,4100.0,58.079,58.253,58.0703,58.1573,4100.0
2011-09-20 10:55:00,66.7,66.79,66.55,66.73,7600.0,58.0442,58.1225,57.9136,58.0703,7600.0
2011-09-20 11:00:00,66.74,67.0,66.74,66.92,2600.0,58.079,58.3052,58.079,58.2356,2600.0
2011-09-20 11:05:00,66.9,67.02,66.85,66.98,2100.0,58.2182,58.3226,58.1747,58.2878,2100.0
2011-09-20 11:10:00,66.98,67.07,66.9,66.99,2600.0,58.2878,58.3661,58.2182,58.2965,2600.0
2011-09-20 11:15:00,67.03,67.09,66.94,66.99,1500.0,58.3313,58.3835,58.253,58.2965,1500.0
2011-09-20 11:20:00,66.89,66.89,66.75,66.83,2200.0,58.2095,58.2095,58.0877,58.1573,2200.0
2011-09-20 11:25:00,66.79,66.83,66.7,66.72,1400.0,58.1225,58.1573,58.0442,58.0616,1400.0
2011-09-20 11:30:00,66.68,66.75,66.56,66.65,4000.0,58.0268,58.0877,57.9223,58.0006,4000.0
2011-09-20 11:35:00,66.61,66.63,66.53,66.57,2200.0,57.9658,57.9832,57.8962,57.931,2200.0
2011-09-20 11:40:00,66.5,66.59,66.37,66.37,4900.0,57.8701,57.9484,57.757,57.757,4900.0
2011-09-20 11:45:00,66.38,66.5,66.38,66.48,3400.0,57.7657,57.8701,57.7657,57.8527,3400.0
2011-09-20 11:50:00,66.42,66.56,66.42,66.48,3200.0,57.8005,57.9223,57.8005,57.8527,3200.0
2011-09-20 11:55:00,66.5,66.63,66.5,66.61,4300.0,57.8701,57.9832,57.8701,57.9658,4300.0
2011-09-20 12:00:00,66.57,66.57,66.36,66.36,1200.0,57.931,57.931,57.7483,57.7483,1200.0
2011-09-20 12:05:00,66.35,66.35,66.05,66.14,3200.0,57.7396,57.7396,57.4785,57.5568,3200.0
2011-09-20 12:10:00,66.1,66.1,65.98,66.02,1800.0,57.522,57.522,57.4176,57.4524,1800.0
2011-09-20 12:15:00,66.02,66.11,65.93,66.01,2000.0,57.4524,57.5307,57.3741,57.4437,2000.0
2011-09-20 12:20:00,66.07,66.07,66.0,66.01,1000.0,57.4959,57.4959,57.435,57.4437,1000.0
2011-09-20 12:25:00,66.0,66.03,65.94,65.94,600.0,57.435,57.4611,57.3828,57.3828,600.0
2011-09-20 12:30:00,66.01,66.01,65.9,65.91,1900.0,57.4437,57.4437,57.348,57.3567,1900.0
2011-09-20 12:35:00,65.91,65.91,65.64,65.67,1800.0,57.3567,57.3567,57.1217,57.1478,1800.0
2011-09-20 12:40:00,65.68,65.68,65.55,65.59,1200.0,57.1565,57.1565,57.0434,57.0782,1200.0
2011-09-20 12:45:00,65.62,65.66,65.59,65.62,1700.0,57.1043,57.1391,57.0782,57.1043,1700.0
2011-09-20 12:50:00,65.59,65.75,65.59,65.75,4300.0,57.0782,57.2174,57.0782,57.2174,4300.0
2011-09-20 12:55:00,65.84,65.84,65.76,65.8,800.0,57.2958,57.2958,57.2261,57.261,800.0
2011-09-20 13:00:00,65.85,65.94,65.82,65.82,1500.0,57.3045,57.3828,57.2784,57.2784,1500.0
2011-09-20 13:05:00,65.88,65.88,65.85,65.88,700.0,57.3306,57.3306,57.3045,57.3306,700.0
2011-09-20 13:10:00,65.83,65.98,65.83,65.98,2800.0,57.2871,57.4176,57.2871,57.4176,2800.0
2011-09-20 13:15:00,65.95,66.02,65.81,65.81,2300.0,57.3915,57.4524,57.2697,57.2697,2300.0
2011-09-20 13:20:00,65.85,65.85,65.77,65.83,1600.0,57.3045,57.3045,57.2348,57.2871,1600.0
2011-09-20 13:25:00,65.83,65.91,65.77,65.91,11700.0,57.2871,57.3567,57.2348,57.3567,11700.0
2011-09-20 13:30:00,65.93,65.97,65.87,65.95,3200.0,57.3741,57.4089,57.3219,57.3915,3200.0
2011-09-20 13:35:00,65.93,65.93,65.88,65.88,2200.0,57.3741,57.3741,57.3306,57.3306,2200.0
2011-09-20 13:40:00,65.81,65.81,65.65,65.72,1500.0,57.2697,57.2697,57.1304,57.1913,1500.0
2011-09-20 13:45:00,65.66,65.8,65.56,65.8,1900.0,57.1391,57.261,57.0521,57.261,1900.0
2011-09-20 13:50:00,65.74,65.82,65.74,65.82,1900.0,57.2087,57.2784,57.2087,57.2784,1900.0
2011-09-20 13:55:00,65.83,65.9,65.79,65.86,8700.0,57.2871,57.348,57.2523,57.3132,8700.0
2011-09-20 14:00:00,65.87,65.87,65.63,65.7,3900.0,57.3219,57.3219,57.113,57.1739,3900.0
2011-09-20 14:05:00,65.75,65.9,65.75,65.85,1600.0,57.2174,57.348,57.2174,57.3045,1600.0
2011-09-20 14:10:00,65.9,66.03,65.88,66.01,2300.0,57.348,57.4611,57.3306,57.4437,2300.0
2011-09-20 14:15:00,66.0,66.09,66.0,66.04,3100.0,57.435,57.5133,57.435,57.4698,3100.0
2011-09-20 14:20:00,66.02,66.04,65.93,65.97,4800.0,57.4524,57.4698,57.3741,57.4089,4800.0
2011-09-20 14:25:00,65.97,66.06,65.94,66.04,3700.0,57.4089,57.4872,57.3828,57.4698,3700.0
2011-09-20 14:30:00,66.1,66.1,65.95,65.96,5500.0,57.522,57.522,57.3915,57.4002,5500.0
2011-09-20 14:35:00,65.9,65.92,65.88,65.91,5600.0,57.348,57.3654,57.3306,57.3567,5600.0
2011-09-20 14:40:00,65.9,65.9,65.71,65.73,3700.0,57.348,57.348,57.1826,57.2,3700.0
2011-09-20 14:45:00,65.72,65.73,65.65,65.69,2200.0,57.1913,57.2,57.1304,57.1652,2200.0
2011-09-20 14:50:00,65.69,65.71,65.63,65.68,2800.0,57.1652,57.1826,57.113,57.1565,2800.0
2011-09-20 14:55:00,65.72,65.74,65.6,65.62,3200.0,57.1913,57.2087,57.0869,57.1043,3200.0
2011-09-20 15:00:00,65.59,65.59,65.29,65.29,5300.0,57.0782,57.0782,56.8171,56.8171,5300.0
2011-09-20 15:05:00,65.26,65.27,65.08,65.14,7600.0,56.791,56.7997,56.6344,56.6866,7600.0
2011-09-20 15:10:00,65.11,65.3,65.09,65.24,3900.0,56.6605,56.8258,56.6431,56.7736,3900.0
2011-09-20 15:15:00,65.16,65.24,65.06,65.09,3800.0,56.704,56.7736,56.617,56.6431,3800.0
2011-09-20 15:20:00,65.1,65.1,64.86,64.91,6800.0,56.6518,56.6518,56.4429,56.4865,6800.0
2011-09-20 15:25:00,64.86,64.93,64.77,64.86,11100.0,56.4429,56.5039,56.3646,56.4429,11100.0
2011-09-20 15:30:00,64.85,64.88,64.77,64.83,19400.0,56.4342,56.4603,56.3646,56.4168,19400.0
2011-09-20 15:35:00,64.83,64.9,64.74,64.9,22400.0,56.4168,56.4778,56.3385,56.4778,22400.0
2011-09-20 15:40:00,64.91,64.96,64.76,64.83,12900.0,56.4865,56.53,56.3559,56.4168,12900.0
2011-09-20 15:45:00,64.81,64.81,64.49,64.6,14000.0,56.3994,56.3994,56.121,56.2167,14000.0
2011-09-20 15:50:00,64.59,64.61,64.42,64.49,21000.0,56.208,56.2254,56.06,56.121,21000.0
2011-09-20 15:55:00,64.47,64.48,64.32,64.4,46000.0,56.1036,56.1123,55.973,56.0426,46000.0
2011-09-21 09:30:00,64.1,64.28,64.1,64.25,1800.0,55.7816,55.9382,55.7816,55.9121,1800.0
2011-09-21 09:35:00,64.34,64.34,64.18,64.22,1500.0,55.9904,55.9904,55.8512,55.886,1500.0
2011-09-21 09:40:00,64.19,64.19,63.76,63.8,1400.0,55.8599,55.8599,55.4857,55.5205,1400.0
2011-09-21 09:45:00,63.68,63.92,63.65,63.68,4300.0,55.4161,55.6249,55.39,55.4161,4300.0
2011-09-21 09:50:00,63.75,63.87,63.6,63.76,2600.0,55.477,55.5814,55.3465,55.4857,2600.0
2011-09-21 09:55:00,63.85,63.96,63.7,63.94,3800.0,55.564,55.6597,55.4335,55.6423,3800.0
2011-09-21 10:00:00,63.98,64.25,63.94,64.0,5000.0,55.6771,55.9121,55.6423,55.6945,5000.0
2011-09-21 10:05:00,64.05,64.15,64.01,64.02,1900.0,55.7381,55.8251,55.7032,55.712,1900.0
2011-09-21 10:10:00,64.02,64.1,63.96,63.98,5800.0,55.712,55.7816,55.6597,55.6771,5800.0
2011-09-21 10:15:00,63.91,64.04,63.84,64.0,3100.0,55.6162,55.7294,55.5553,55.6945,3100.0
2011-09-21 10:20:00,64.03,64.04,63.92,64.0,3900.0,55.7207,55.7294,55.6249,55.6945,3900.0
2011-09-21 10:25:00,64.01,64.04,63.93,63.97,4000.0,55.7032,55.7294,55.6336,55.6684,4000.0
2011-09-21 10:30:00,64.01,64.03,63.9,63.94,3200.0,55.7032,55.7207,55.6075,55.6423,3200.0
2011-09-21 10:35:00,63.93,63.95,63.72,63.88,5400.0,55.6336,55.651,55.4509,55.5901,5400.0
2011-09-21 10:40:00,63.88,64.0,63.84,64.0,3900.0,55.5901,55.6945,55.5553,55.6945,3900.0
2011-09-21 10:45:00,64.04,64.04,63.87,63.87,1800.0,55.7294,55.7294,55.5814,55.5814,1800.0
2011-09-21 10:50:00,63.84,63.84,63.71,63.71,2000.0,55.5553,55.5553,55.4422,55.4422,2000.0
2011-09-21 10:55:00,63.72,63.73,63.58,63.63,5800.0,55.4509,55.4596,55.3291,55.3726,5800.0
2011-09-21 11:00:00,63.62,63.8,63.62,63.8,2600.0,55.3639,55.5205,55.3639,55.5205,2600.0
2011-09-21 11:05:00,63.72,63.73,63.66,63.71,2600.0,55.4509,55.4596,55.3987,55.4422,2600.0
2011-09-21 11:10:00,63.72,63.86,63.68,63.84,2400.0,55.4509,55.5727,55.4161,55.5553,2400.0
2011-09-21 11:15:00,63.72,63.72,63.62,63.67,2000.0,55.4509,55.4509,55.3639,55.4074,2000.0
2011-09-21 11:20:00,63.64,63.64,63.5,63.54,3300.0,55.3813,55.3813,55.2594,55.2942,3300.0
2011-09-21 11:25:00,63.54,63.57,63.46,63.51,3800.0,55.2942,55.3203,55.2246,55.2681,3800.0
2011-09-21 11:30:00,63.6,63.66,63.55,63.66,1100.0,55.3465,55.3987,55.3029,55.3987,1100.0
2011-09-21 11:35:00,63.65,63.74,63.62,63.74,1200.0,55.39,55.4683,55.3639,55.4683,1200.0
2011-09-21 11:40:00,63.75,63.79,63.59,63.62,2700.0,55.477,55.5118,55.3378,55.3639,2700.0
2011-09-21 11:45:00,63.62,63.64,63.57,63.57,900.0,55.3639,55.3813,55.3203,55.3203,900.0
2011-09-21 11:50:00,63.63,63.65,63.56,63.62,1600.0,55.3726,55.39,55.3116,55.3639,1600.0
2011-09-21 11:55:00,63.62,63.64,63.56,63.64,2800.0,55.3639,55.3813,55.3116,55.3813,2800.0
2011-09-21 12:00:00,63.61,63.67,63.61,63.63,1100.0,55.3552,55.4074,55.3552,55.3726,1100.0
2011-09-21 12:05:00,63.62,63.64,63.51,63.54,2800.0,55.3639,55.3813,55.2681,55.2942,2800.0
2011-09-21 12:10:00,63.54,63.57,63.43,63.48,4200.0,55.2942,55.3203,55.1985,55.242,4200.0
2011-09-21 12:15:00,63.49,63.72,63.49,63.72,3200.0,55.2507,55.4509,55.2507,55.4509,3200.0
2011-09-21 12:20:00,63.72,63.72,63.62,63.72,800.0,55.4509,55.4509,55.3639,55.4509,800.0
2011-09-21 12:25:00,63.63,63.67,63.42,63.49,6600.0,55.3726,55.4074,55.1898,55.2507,6600.0
2011-09-21 12:30:00,63.52,63.54,63.43,63.51,3500.0,55.2768,55.2942,55.1985,55.2681,3500.0
2011-09-21 12:35:00,63.55,63.77,63.52,63.74,7800.0,55.3029,55.4944,55.2768,55.4683,7800.0
2011-09-21 12:40:00,63.72,63.78,63.67,63.68,3700.0,55.4509,55.5031,55.4074,55.4161,3700.0
2011-09-21 12:45:00,63.68,63.68,63.43,63.5,4400.0,55.4161,55.4161,55.1985,55.2594,4400.0
2011-09-21 12:50:00,63.45,63.51,63.42,63.46,9500.0,55.2159,55.2681,55.1898,55.2246,9500.0
2011-09-21 12:55:00,63.49,63.62,63.49,63.6,2800.0,55.2507,55.3639,55.2507,55.3465,2800.0
2011-09-21 13:00:00,63.69,63.76,63.53,63.63,2500.0,55.4248,55.4857,55.2855,55.3726,2500.0
2011-09-21 13:05:00,63.63,63.69,63.51,63.69,1000.0,55.3726,55.4248,55.2681,55.4248,1000.0
2011-09-21 13:10:00,63.75,63.75,63.63,63.73,2300.0,55.477,55.477,55.3726,55.4596,2300.0
2011-09-21 13:15:00,63.71,63.75,63.67,63.69,3000.0,55.4422,55.477,55.4074,55.4248,3000.0
2011-09-21 13:20:00,63.69,63.78,63.68,63.78,900.0,55.4248,55.5031,55.4161,55.5031,900.0
2011-09-21 13:25:00,63.75,63.82,63.72,63.75,1000.0,55.477,55.5379,55.4509,55.477,1000.0
2011-09-21 13:30:00,63.8,63.8,63.7,63.72,2000.0,55.5205,55.5205,55.4335,55.4509,2000.0
2011-09-21 13:35:00,63.75,63.75,63.69,63.75,900.0,55.477,55.477,55.4248,55.477,900.0
2011-09-21 13:40:00,63.78,63.82,63.76,63.77,1800.0,55.5031,55.5379,55.4857,55.4944,1800.0
2011-09-21 13:45:00,63.73,63.76,63.65,63.65,1400.0,55.4596,55.4857,55.39,55.39,1400.0
2011-09-21 13:50:00,63.65,63.66,63.6,63.64,1300.0,55.39,55.3987,55.3465,55.3813,1300.0
2011-09-21 13:55:00,63.61,63.67,63.57,63.6,2200.0,55.3552,55.4074,55.3203,55.3465,2200.0
2011-09-21 14:00:00,63.6,63.75,63.56,63.75,1000.0,55.3465,55.477,55.3116,55.477,1000.0
2011-09-21 14:05:00,63.77,63.8,63.7,63.77,1900.0,55.4944,55.5205,55.4335,55.4944,1900.0
2011-09-21 14:10:00,63.75,63.88,63.71,63.87,3500.0,55.477,55.5901,55.4422,55.5814,3500.0
2011-09-21 14:15:00,63.82,63.93,63.76,63.81,1700.0,55.5379,55.6336,55.4857,55.5292,1700.0
2011-09-21 14:20:00,63.82,64.11,63.46,63.69,9200.0,55.5379,55.7903,55.2246,55.4248,9200.0
2011-09-21 14:25:00,63.73,63.82,63.48,63.82,10500.0,55.4596,55.5379,55.242,55.5379,10500.0
2011-09-21 14:30:00,63.77,63.88,63.68,63.74,5300.0,55.4944,55.5901,55.4161,55.4683,5300.0
2011-09-21 14:35:00,63.68,63.68,63.29,63.49,30700.0,55.4161,55.4161,55.0767,55.2507,30700.0
2011-09-21 14:40:00,63.5,63.6,63.39,63.5,8200.0,55.2594,55.3465,55.1637,55.2594,8200.0
2011-09-21 14:45:00,63.42,63.62,63.42,63.62,4400.0,55.1898,55.3639,55.1898,55.3639,4400.0
2011-09-21 14:50:00,63.61,63.78,63.58,63.72,4000.0,55.3552,55.5031,55.3291,55.4509,4000.0
2011-09-21 14:55:00,63.71,63.75,63.55,63.61,4200.0,55.4422,55.477,55.3029,55.3552,4200.0
2011-09-21 15:00:00,63.6,63.9,63.57,63.9,11500.0,55.3465,55.6075,55.3203,55.6075,11500.0
2011-09-21 15:05:00,63.92,63.98,63.8,63.9,10900.0,55.6249,55.6771,55.5205,55.6075,10900.0
2011-09-21 15:10:00,63.96,64.15,63.86,64.08,5700.0,55.6597,55.8251,55.5727,55.7642,5700.0
2011-09-21 15:15:00,64.09,64.18,63.95,64.0,9600.0,55.7729,55.8512,55.651,55.6945,9600.0
2011-09-21 15:20:00,64.06,64.09,63.75,63.88,8100.0,55.7468,55.7729,55.477,55.5901,8100.0
2011-09-21 15:25:00,63.88,63.92,63.76,63.84,8500.0,55.5901,55.6249,55.4857,55.5553,8500.0
2011-09-21 15:30:00,63.87,63.93,63.7,63.73,10900.0,55.5814,55.6336,55.4335,55.4596,10900.0
2011-09-21 15:35:00,63.74,63.81,63.53,63.58,17400.0,55.4683,55.5292,55.2855,55.3291,17400.0
2011-09-21 15:40:00,63.51,63.63,63.48,63.51,14500.0,55.2681,55.3726,55.242,55.2681,14500.0
2011-09-21 15:45:00,63.48,63.5,63.27,63.3,21300.0,55.242,55.2594,55.0593,55.0854,21300.0
2011-09-21 15:50:00,63.25,63.3,63.02,63.08,12700.0,55.0419,55.0854,54.8417,54.8939,12700.0
2011-09-21 15:55:00,63.04,63.11,63.0,63.0,38000.0,54.8591,54.92,54.8243,54.8243,38000.0
2011-09-22 09:30:00,61.42,61.66,61.21,61.21,9600.0,53.4494,53.6582,53.2666,53.2666,9600.0
2011-09-22 09:35:00,61.21,61.44,61.21,61.35,4100.0,53.2666,53.4668,53.2666,53.3884,4100.0
2011-09-22 09:40:00,61.31,61.36,61.0,61.07,6700.0,53.3536,53.3971,53.0839,53.1448,6700.0
2011-09-22 09:45:00,61.12,61.12,60.86,60.86,6600.0,53.1883,53.1883,52.962,52.962,6600.0
2011-09-22 09:50:00,60.83,61.15,60.8,61.06,6400.0,52.9359,53.2144,52.9098,53.1361,6400.0
2011-09-22 09:55:00,61.15,61.21,61.05,61.21,5800.0,53.2144,53.2666,53.1274,53.2666,5800.0
2011-09-22 10:00:00,61.19,61.64,61.19,61.53,6400.0,53.2492,53.6408,53.2492,53.5451,6400.0
2011-09-22 10:05:00,61.57,61.76,61.57,61.73,5000.0,53.5799,53.7452,53.5799,53.7191,5000.0
2011-09-22 10:10:00,61.77,61.81,61.66,61.7,8700.0,53.7539,53.7887,53.6582,53.693,8700.0
2011-09-22 10:15:00,61.7,61.84,61.55,61.84,6600.0,53.693,53.8149,53.5625,53.8149,6600.0
2011-09-22 10:20:00,61.97,62.17,61.83,61.83,6800.0,53.928,54.102,53.8062,53.8062,6800.0
2011-09-22 10:25:00,61.87,61.87,61.4,61.45,9700.0,53.841,53.841,53.432,53.4755,9700.0
2011-09-22 10:30:00,61.41,61.76,61.38,61.69,13100.0,53.4407,53.7452,53.4146,53.6843,13100.0
2011-09-22 10:35:00,61.69,61.78,61.52,61.54,17600.0,53.6843,53.7626,53.5364,53.5538,17600.0
2011-09-22 10:40:00,61.54,61.92,61.49,61.92,7400.0,53.5538,53.8845,53.5103,53.8845,7400.0
2011-09-22 10:45:00,62.02,62.1,61.88,62.03,3200.0,53.9715,54.0411,53.8497,53.9802,3200.0
2011-09-22 10:50:00,61.99,62.0,61.76,61.84,12500.0,53.9454,53.9541,53.7452,53.8149,12500.0
2011-09-22 10:55:00,61.87,62.04,61.64,61.64,4500.0,53.841,53.9889,53.6408,53.6408,4500.0
2011-09-22 11:00:00,61.63,61.91,61.63,61.69,5500.0,53.6321,53.8758,53.6321,53.6843,5500.0
2011-09-22 11:05:00,61.69,61.95,61.65,61.8,10800.0,53.6843,53.9106,53.6495,53.78,10800.0
2011-09-22 11:10:00,61.76,61.88,61.65,61.71,13300.0,53.7452,53.8497,53.6495,53.7017,13300.0
2011-09-22 11:15:00,61.71,61.75,61.59,61.65,18200.0,53.7017,53.7365,53.5973,53.6495,18200.0
2011-09-22 11:20:00,61.65,61.65,61.44,61.5,16100.0,53.6495,53.6495,53.4668,53.519,16100.0
2011-09-22 11:25:00,61.5,61.52,61.42,61.5,9900.0,53.519,53.5364,53.4494,53.519,9900.0
2011-09-22 11:30:00,61.51,61.83,61.51,61.77,2600.0,53.5277,53.8062,53.5277,53.7539,2600.0
2011-09-22 11:35:00,61.72,61.73,61.52,61.52,2500.0,53.7104,53.7191,53.5364,53.5364,2500.0
2011-09-22 11:40:00,61.52,61.57,61.32,61.49,13300.0,53.5364,53.5799,53.3623,53.5103,13300.0
2011-09-22 11:45:00,61.52,61.66,61.3,61.49,21400.0,53.5364,53.6582,53.3449,53.5103,21400.0
2011-09-22 11:50:00,61.44,61.56,61.43,61.52,11000.0,53.4668,53.5712,53.4581,53.5364,11000.0
2011-09-22 11:55:00,61.59,61.65,61.37,61.41,10400.0,53.5973,53.6495,53.4058,53.4407,10400.0
2011-09-22 12:00:00,61.37,61.49,61.24,61.3,10400.0,53.4058,53.5103,53.2927,53.3449,10400.0
2011-09-22 12:05:00,61.27,61.6,61.25,61.5,10700.0,53.3188,53.606,53.3014,53.519,10700.0
2011-09-22 12:10:00,61.48,61.52,61.48,61.48,2800.0,53.5016,53.5364,53.5016,53.5016,2800.0
2011-09-22 12:15:00,61.48,61.66,61.46,61.66,4800.0,53.5016,53.6582,53.4842,53.6582,4800.0
2011-09-22 12:20:00,61.71,61.98,61.64,61.9,8800.0,53.7017,53.9367,53.6408,53.8671,8800.0
2011-09-22 12:25:00,61.96,62.03,61.88,61.97,5400.0,53.9193,53.9802,53.8497,53.928,5400.0
2011-09-22 12:30:00,61.99,62.04,61.86,61.93,4700.0,53.9454,53.9889,53.8323,53.8932,4700.0
2011-09-22 12:35:00,61.84,61.98,61.84,61.86,2800.0,53.8149,53.9367,53.8149,53.8323,2800.0
2011-09-22 12:40:00,61.85,62.12,61.85,62.03,5300.0,53.8236,54.0585,53.8236,53.9802,5300.0
2011-09-22 12:45:00,62.07,62.32,62.07,62.26,5500.0,54.015,54.2326,54.015,54.1804,5500.0
2011-09-22 12:50:00,62.27,62.35,62.27,62.27,2400.0,54.1891,54.2587,54.1891,54.1891,2400.0
2011-09-22 12:55:00,62.34,62.39,62.21,62.32,3600.0,54.25,54.2935,54.1368,54.2326,3600.0
2011-09-22 13:00:00,62.26,62.28,62.16,62.25,2800.0,54.1804,54.1978,54.0933,54.1716,2800.0
2011-09-22 13:05:00,62.24,62.28,62.05,62.05,5400.0,54.1629,54.1978,53.9976,53.9976,5400.0
2011-09-22 13:10:00,62.01,62.21,61.99,62.21,6700.0,53.9628,54.1368,53.9454,54.1368,6700.0
2011-09-22 13:15:00,62.24,62.25,62.03,62.15,15100.0,54.1629,54.1716,53.9802,54.0846,15100.0
2011-09-22 13:20:00,62.07,62.11,61.96,61.96,10000.0,54.015,54.0498,53.9193,53.9193,10000.0
2011-09-22 13:25:00,61.93,62.11,61.89,61.98,20400.0,53.8932,54.0498,53.8584,53.9367,20400.0
2011-09-22 13:30:00,61.96,62.0,61.81,61.94,21300.0,53.9193,53.9541,53.7887,53.9019,21300.0
2011-09-22 13:35:00,61.88,61.89,61.65,61.67,5700.0,53.8497,53.8584,53.6495,53.6669,5700.0
2011-09-22 13:40:00,61.63,61.76,61.3,61.3,9000.0,53.6321,53.7452,53.3449,53.3449,9000.0
2011-09-22 13:45:00,61.32,61.41,61.25,61.39,4200.0,53.3623,53.4407,53.3014,53.4233,4200.0
2011-09-22 13:50:00,61.33,61.37,61.26,61.31,11000.0,53.371,53.4058,53.3101,53.3536,11000.0
2011-09-22 13:55:00,61.33,61.44,61.3,61.3,10400.0,53.371,53.4668,53.3449,53.3449,10400.0
2011-09-22 14:00:00,61.32,61.44,61.13,61.31,6600.0,53.3623,53.4668,53.197,53.3536,6600.0
2011-09-22 14:05:00,61.32,61.58,61.32,61.55,3600.0,53.3623,53.5886,53.3623,53.5625,3600.0
2011-09-22 14:10:00,61.55,61.58,61.43,61.58,3500.0,53.5625,53.5886,53.4581,53.5886,3500.0
2011-09-22 14:15:00,61.57,61.6,61.39,61.42,8600.0,53.5799,53.606,53.4233,53.4494,8600.0
2011-09-22 14:20:00,61.47,62.24,61.47,62.03,7300.0,53.4929,54.1629,53.4929,53.9802,7300.0
2011-09-22 14:25:00,62.08,62.16,61.82,62.0,16600.0,54.0237,54.0933,53.7975,53.9541,16600.0
2011-09-22 14:30:00,61.91,61.96,61.5,61.68,15400.0,53.8758,53.9193,53.519,53.6756,15400.0
2011-09-22 14:35:00,61.64,61.96,61.64,61.71,16500.0,53.6408,53.9193,53.6408,53.7017,16500.0
2011-09-22 14:40:00,61.71,61.95,61.71,61.83,10200.0,53.7017,53.9106,53.7017,53.8062,10200.0
2011-09-22 14:45:00,61.87,61.97,61.79,61.83,5800.0,53.841,53.928,53.7713,53.8062,5800.0
2011-09-22 14:50:00,61.83,61.87,61.7,61.75,5000.0,53.8062,53.841,53.693,53.7365,5000.0
2011-09-22 14:55:00,61.79,61.86,61.51,61.52,3900.0,53.7713,53.8323,53.5277,53.5364,3900.0
2011-09-22 15:00:00,61.5,61.5,61.29,61.33,11100.0,53.519,53.519,53.3362,53.371,11100.0
2011-09-22 15:05:00,61.32,61.49,61.15,61.49,11100.0,53.3623,53.5103,53.2144,53.5103,11100.0
2011-09-22 15:10:00,61.42,61.63,61.42,61.56,17700.0,53.4494,53.6321,53.4494,53.5712,17700.0
2011-09-22 15:15:00,61.6,61.75,61.56,61.68,22800.0,53.606,53.7365,53.5712,53.6756,22800.0
2011-09-22 15:20:00,61.64,61.75,61.49,61.55,37600.0,53.6408,53.7365,53.5103,53.5625,37600.0
2011-09-22 15:25:00,61.55,61.8,61.55,61.76,21700.0,53.5625,53.78,53.5625,53.7452,21700.0
2011-09-22 15:30:00,61.77,62.09,61.65,61.86,23700.0,53.7539,54.0324,53.6495,53.8323,23700.0
2011-09-22 15:35:00,61.85,62.0,61.63,62.0,22600.0,53.8236,53.9541,53.6321,53.9541,22600.0
2011-09-22 15:40:00,62.06,62.25,61.76,61.95,27000.0,54.0063,54.1716,53.7452,53.9106,27000.0
2011-09-22 15:45:00,61.94,62.56,61.93,62.52,28000.0,53.9019,54.4414,53.8932,54.4066,28000.0
2011-09-22 15:50:00,62.48,62.48,62.12,62.21,27700.0,54.3718,54.3718,54.0585,54.1368,27700.0
2011-09-22 15:55:00,62.18,62.48,62.12,62.29,28500.0,54.1107,54.3718,54.0585,54.2065,28500.0
2011-09-23 09:30:00,62.14,62.49,62.0,62.48,7400.0,54.0759,54.3805,53.9541,54.3718,7400.0
2011-09-23 09:35:00,62.61,62.64,62.2,62.3,4000.0,54.4849,54.511,54.1281,54.2152,4000.0
2011-09-23 09:40:00,62.31,62.7,62.28,62.63,3300.0,54.2239,54.5633,54.1978,54.5023,3300.0
2011-09-23 09:45:00,62.7,62.98,62.56,62.78,4300.0,54.5633,54.8069,54.4414,54.6329,4300.0
2011-09-23 09:50:00,62.74,63.39,62.57,63.39,9000.0,54.5981,55.1637,54.4501,55.1637,9000.0
2011-09-23 09:55:00,63.39,63.65,63.12,63.22,8300.0,55.1637,55.39,54.9287,55.0158,8300.0
2011-09-23 10:00:00,63.21,63.23,62.73,62.81,12200.0,55.0071,55.0245,54.5894,54.659,12200.0
2011-09-23 10:05:00,62.82,62.92,62.48,62.78,8600.0,54.6677,54.7547,54.3718,54.6329,8600.0
2011-09-23 10:10:00,62.74,62.86,62.51,62.64,6300.0,54.5981,54.7025,54.3979,54.511,6300.0
2011-09-23 10:15:00,62.63,62.63,62.44,62.47,4800.0,54.5023,54.5023,54.337,54.3631,4800.0
2011-09-23 10:20:00,62.46,62.51,62.23,62.27,11000.0,54.3544,54.3979,54.1542,54.1891,11000.0
2011-09-23 10:25:00,62.29,62.89,62.29,62.79,4400.0,54.2065,54.7286,54.2065,54.6416,4400.0
2011-09-23 10:30:00,62.79,63.05,62.79,62.92,11600.0,54.6416,54.8678,54.6416,54.7547,11600.0
2011-09-23 10:35:00,62.87,63.05,62.76,63.05,3900.0,54.7112,54.8678,54.6155,54.8678,3900.0
2011-09-23 10:40:00,63.06,63.06,62.4,62.61,24100.0,54.8765,54.8765,54.3022,54.4849,24100.0
2011-09-23 10:45:00,62.69,63.06,62.58,63.0,7900.0,54.5545,54.8765,54.4588,54.8243,7900.0
2011-09-23 10:50:00,63.0,63.14,63.0,63.0,1300.0,54.8243,54.9462,54.8243,54.8243,1300.0
2011-09-23 10:55:00,63.06,63.06,62.79,62.97,11800.0,54.8765,54.8765,54.6416,54.7982,11800.0
2011-09-23 11:00:00,63.0,63.12,62.93,63.1,11700.0,54.8243,54.9287,54.7634,54.9113,11700.0
2011-09-23 11:05:00,63.02,63.27,63.0,63.17,17100.0,54.8417,55.0593,54.8243,54.9723,17100.0
2011-09-23 11:10:00,63.18,63.27,63.08,63.19,16900.0,54.981,55.0593,54.8939,54.9897,16900.0
2011-09-23 11:15:00,63.14,63.25,63.0,63.19,4800.0,54.9462,55.0419,54.8243,54.9897,4800.0
2011-09-23 11:20:00,63.25,63.46,63.25,63.37,1800.0,55.0419,55.2246,55.0419,55.1463,1800.0
2011-09-23 11:25:00,63.49,63.54,63.32,63.54,12200.0,55.2507,55.2942,55.1028,55.2942,12200.0
2011-09-23 11:30:00,63.45,63.46,63.24,63.26,4300.0,55.2159,55.2246,55.0332,55.0506,4300.0
2011-09-23 11:35:00,63.19,63.19,62.92,62.95,11600.0,54.9897,54.9897,54.7547,54.7808,11600.0
2011-09-23 11:40:00,63.01,63.14,62.83,62.83,5500.0,54.833,54.9462,54.6764,54.6764,5500.0
2011-09-23 11:45:00,62.83,62.98,62.64,62.76,11900.0,54.6764,54.8069,54.511,54.6155,11900.0
2011-09-23 11:50:00,62.74,62.74,62.42,62.65,9600.0,54.5981,54.5981,54.3196,54.5197,9600.0
2011-09-23 11:55:00,62.7,62.86,62.6,62.86,3200.0,54.5633,54.7025,54.4762,54.7025,3200.0
2011-09-23 12:00:00,62.9,62.93,62.77,62.88,2100.0,54.7373,54.7634,54.6242,54.7199,2100.0
2011-09-23 12:05:00,62.88,63.28,62.88,63.28,2900.0,54.7199,55.068,54.7199,55.068,2900.0
2011-09-23 12:10:00,63.28,63.33,63.11,63.33,6400.0,55.068,55.1115,54.92,55.1115,6400.0
2011-09-23 12:15:00,63.32,63.56,63.32,63.56,2100.0,55.1028,55.3116,55.1028,55.3116,2100.0
2011-09-23 12:20:00,63.54,63.54,63.49,63.53,1100.0,55.2942,55.2942,55.2507,55.2855,1100.0
2011-09-23 12:25:00,63.47,63.55,63.23,63.28,2500.0,55.2333,55.3029,55.0245,55.068,2500.0
2011-09-23 12:30:00,63.27,63.49,63.27,63.49,1400.0,55.0593,55.2507,55.0593,55.2507,1400.0
2011-09-23 12:35:00,63.51,63.51,63.41,63.48,5200.0,55.2681,55.2681,55.1811,55.242,5200.0
2011-09-23 12:40:00,63.42,63.49,63.08,63.08,2600.0,55.1898,55.2507,54.8939,54.8939,2600.0
2011-09-23 12:45:00,63.12,63.44,63.0,63.37,7800.0,54.9287,55.2072,54.8243,55.1463,7800.0
2011-09-23 12:50:00,63.35,63.72,63.35,63.49,2800.0,55.1289,55.4509,55.1289,55.2507,2800.0
2011-09-23 12:55:00,63.55,63.55,63.37,63.45,2200.0,55.3029,55.3029,55.1463,55.2159,2200.0
2011-09-23 13:00:00,63.48,63.64,63.43,63.48,4800.0,55.242,55.3813,55.1985,55.242,4800.0
2011-09-23 13:05:00,63.48,63.48,63.0,63.09,3500.0,55.242,55.242,54.8243,54.9026,3500.0
2011-09-23 13:10:00,63.1,63.38,63.09,63.15,4500.0,54.9113,55.155,54.9026,54.9549,4500.0
2011-09-23 13:15:00,63.15,63.26,63.07,63.12,3600.0,54.9549,55.0506,54.8852,54.9287,3600.0
2011-09-23 13:20:00,63.14,63.3,63.1,63.2,6800.0,54.9462,55.0854,54.9113,54.9984,6800.0
2011-09-23 13:25:00,63.11,63.44,63.11,63.28,6900.0,54.92,55.2072,54.92,55.068,6900.0
2011-09-23 13:30:00,63.15,63.58,63.14,63.2,8300.0,54.9549,55.3291,54.9462,54.9984,8300.0
2011-09-23 13:35:00,63.34,63.5,63.34,63.48,2000.0,55.1202,55.2594,55.1202,55.242,2000.0
2011-09-23 13:40:00,63.48,63.75,63.47,63.73,3200.0,55.242,55.477,55.2333,55.4596,3200.0
2011-09-23 13:45:00,63.74,63.8,63.55,63.7,3700.0,55.4683,55.5205,55.3029,55.4335,3700.0
2011-09-23 13:50:00,63.73,63.78,63.66,63.69,2800.0,55.4596,55.5031,55.3987,55.4248,2800.0
2011-09-23 13:55:00,63.58,63.69,63.58,63.65,1100.0,55.3291,55.4248,55.3291,55.39,1100.0
2011-09-23 14:00:00,63.74,63.94,63.73,63.88,4400.0,55.4683,55.6423,55.4596,55.5901,4400.0
2011-09-23 14:05:00,63.8,63.8,63.44,63.44,9800.0,55.5205,55.5205,55.2072,55.2072,9800.0
2011-09-23 14:10:00,63.41,63.41,63.22,63.23,2700.0,55.1811,55.1811,55.0158,55.0245,2700.0
2011-09-23 14:15:00,63.19,63.33,63.13,63.32,3400.0,54.9897,55.1115,54.9374,55.1028,3400.0
2011-09-23 14:20:00,63.3,63.3,62.75,62.77,7500.0,55.0854,55.0854,54.6068,54.6242,7500.0
2011-09-23 14:25:00,62.77,62.79,62.59,62.59,5300.0,54.6242,54.6416,54.4675,54.4675,5300.0
2011-09-23 14:30:00,62.65,62.81,62.65,62.7,7300.0,54.5197,54.659,54.5197,54.5633,7300.0
2011-09-23 14:35:00,62.73,62.79,62.53,62.57,7200.0,54.5894,54.6416,54.4153,54.4501,7200.0
2011-09-23 14:40:00,62.57,62.67,62.55,62.55,4900.0,54.4501,54.5371,54.4327,54.4327,4900.0
2011-09-23 14:45:00,62.5,62.59,62.26,62.26,7800.0,54.3892,54.4675,54.1804,54.1804,7800.0
2011-09-23 14:50:00,62.27,62.29,62.04,62.11,10900.0,54.1891,54.2065,53.9889,54.0498,10900.0
2011-09-23 14:55:00,62.11,62.17,61.87,61.91,8800.0,54.0498,54.102,53.841,53.8758,8800.0
2011-09-23 15:00:00,61.92,62.21,61.92,61.95,12600.0,53.8845,54.1368,53.8845,53.9106,12600.0
2011-09-23 15:05:00,62.03,62.28,61.99,62.13,9300.0,53.9802,54.1978,53.9454,54.0672,9300.0
2011-09-23 15:10:00,62.08,62.35,61.97,62.29,13800.0,54.0237,54.2587,53.928,54.2065,13800.0
2011-09-23 15:15:00,62.32,62.37,62.19,62.22,6800.0,54.2326,54.2761,54.1194,54.1455,6800.0
2011-09-23 15:20:00,62.24,62.42,62.19,62.42,8500.0,54.1629,54.3196,54.1194,54.3196,8500.0
2011-09-23 15:25:00,62.42,62.61,62.29,62.59,8600.0,54.3196,54.4849,54.2065,54.4675,8600.0
2011-09-23 15:30:00,62.59,62.59,62.36,62.45,17300.0,54.4675,54.4675,54.2674,54.3457,17300.0
2011-09-23 15:35:00,62.46,62.69,62.46,62.67,12400.0,54.3544,54.5545,54.3544,54.5371,12400.0
2011-09-23 15:40:00,62.67,62.73,62.44,62.63,18900.0,54.5371,54.5894,54.337,54.5023,18900.0
2011-09-23 15:45:00,62.63,62.78,62.54,62.6,20300.0,54.5023,54.6329,54.424,54.4762,20300.0
2011-09-23 15:50:00,62.62,62.74,62.49,62.72,18000.0,54.4936,54.5981,54.3805,54.5807,18000.0
2011-09-23 15:55:00,62.7,62.88,62.67,62.88,26900.0,54.5633,54.7199,54.5371,54.7199,26900.0
2011-09-26 09:30:00,64.12,64.36,63.93,64.3,11600.0,55.799,56.0078,55.6336,55.9556,11600.0
2011-09-26 09:35:00,64.31,64.56,64.09,64.09,7500.0,55.9643,56.1819,55.7729,55.7729,7500.0
2011-09-26 09:40:00,64.01,64.13,63.9,64.11,5100.0,55.7032,55.8077,55.6075,55.7903,5100.0
2011-09-26 09:45:00,64.1,64.14,63.76,64.14,5400.0,55.7816,55.8164,55.4857,55.8164,5400.0
2011-09-26 09:50:00,64.14,64.21,63.78,63.86,6000.0,55.8164,55.8773,55.5031,55.5727,6000.0
2011-09-26 09:55:00,63.91,63.91,63.47,63.6,4200.0,55.6162,55.6162,55.2333,55.3465,4200.0
2011-09-26 10:00:00,63.47,63.72,63.47,63.72,6700.0,55.2333,55.4509,55.2333,55.4509,6700.0
2011-09-26 10:05:00,63.78,63.79,63.47,63.53,5000.0,55.5031,55.5118,55.2333,55.2855,5000.0
2011-09-26 10:10:00,63.48,63.48,63.23,63.36,5400.0,55.242,55.242,55.0245,55.1376,5400.0
2011-09-26 10:15:00,63.36,63.36,63.16,63.26,4100.0,55.1376,55.1376,54.9636,55.0506,4100.0
2011-09-26 10:20:00,63.31,63.82,63.31,63.82,2300.0,55.0941,55.5379,55.0941,55.5379,2300.0
2011-09-26 10:25:00,63.93,63.98,63.71,63.8,9400.0,55.6336,55.6771,55.4422,55.5205,9400.0
2011-09-26 10:30:00,63.79,63.79,63.46,63.46,4600.0,55.5118,55.5118,55.2246,55.2246,4600.0
2011-09-26 10:35:00,63.49,63.5,63.31,63.4,4400.0,55.2507,55.2594,55.0941,55.1724,4400.0
2011-09-26 10:40:00,63.36,63.66,63.28,63.66,9800.0,55.1376,55.3987,55.068,55.3987,9800.0
2011-09-26 10:45:00,63.59,63.64,63.31,63.31,4300.0,55.3378,55.3813,55.0941,55.0941,4300.0
2011-09-26 10:50:00,63.32,64.04,63.32,64.04,5100.0,55.1028,55.7294,55.1028,55.7294,5100.0
2011-09-26 10:55:00,64.05,64.12,63.83,63.86,5100.0,55.7381,55.799,55.5466,55.5727,5100.0
2011-09-26 11:00:00,64.04,64.34,64.01,64.34,1900.0,55.7294,55.9904,55.7032,55.9904,1900.0
2011-09-26 11:05:00,64.34,64.63,64.34,64.61,4400.0,55.9904,56.2428,55.9904,56.2254,4400.0
2011-09-26 11:10:00,64.61,64.67,64.33,64.61,4200.0,56.2254,56.2776,55.9817,56.2254,4200.0
2011-09-26 11:15:00,64.63,64.84,64.63,64.75,8400.0,56.2428,56.4255,56.2428,56.3472,8400.0
2011-09-26 11:20:00,64.74,65.0,64.69,65.0,14300.0,56.3385,56.5648,56.295,56.5648,14300.0
2011-09-26 11:25:00,64.94,65.0,64.78,64.83,3100.0,56.5126,56.5648,56.3733,56.4168,3100.0
2011-09-26 11:30:00,64.84,64.84,64.71,64.71,1700.0,56.4255,56.4255,56.3124,56.3124,1700.0
2011-09-26 11:35:00,64.73,64.84,64.69,64.84,2500.0,56.3298,56.4255,56.295,56.4255,2500.0
2011-09-26 11:40:00,64.88,65.19,64.88,65.19,2300.0,56.4603,56.7301,56.4603,56.7301,2300.0
2011-09-26 11:45:00,65.17,65.24,65.13,65.16,2300.0,56.7127,56.7736,56.6779,56.704,2300.0
2011-09-26 11:50:00,65.21,65.27,64.75,64.77,6700.0,56.7475,56.7997,56.3472,56.3646,6700.0
2011-09-26 11:55:00,64.76,64.94,64.63,64.94,2700.0,56.3559,56.5126,56.2428,56.5126,2700.0
2011-09-26 12:00:00,64.85,64.85,64.72,64.72,2200.0,56.4342,56.4342,56.3211,56.3211,2200.0
2011-09-26 12:05:00,64.71,64.77,64.67,64.67,2200.0,56.3124,56.3646,56.2776,56.2776,2200.0
2011-09-26 12:10:00,64.67,64.68,64.54,64.66,4300.0,56.2776,56.2863,56.1645,56.2689,4300.0
2011-09-26 12:15:00,64.63,64.84,64.62,64.84,4300.0,56.2428,56.4255,56.2341,56.4255,4300.0
2011-09-26 12:20:00,64.76,65.02,64.76,64.82,3500.0,56.3559,56.5822,56.3559,56.4081,3500.0
2011-09-26 12:25:00,64.74,64.77,64.68,64.77,1400.0,56.3385,56.3646,56.2863,56.3646,1400.0
2011-09-26 12:30:00,64.77,64.79,64.72,64.79,2100.0,56.3646,56.382,56.3211,56.382,2100.0
2011-09-26 12:35:00,64.77,64.77,64.63,64.68,2100.0,56.3646,56.3646,56.2428,56.2863,2100.0
2011-09-26 12:40:00,64.65,64.68,64.48,64.5,3300.0,56.2602,56.2863,56.1123,56.1297,3300.0
2011-09-26 12:45:00,64.45,64.45,64.21,64.21,3000.0,56.0861,56.0861,55.8773,55.8773,3000.0
2011-09-26 12:50:00,64.26,64.26,64.07,64.07,1500.0,55.9208,55.9208,55.7555,55.7555,1500.0
2011-09-26 12:55:00,63.98,64.03,63.89,63.99,2500.0,55.6771,55.7207,55.5988,55.6858,2500.0
2011-09-26 13:00:00,63.99,63.99,63.75,63.8,2300.0,55.6858,55.6858,55.477,55.5205,2300.0
2011-09-26 13:05:00,63.81,63.89,63.55,63.89,3400.0,55.5292,55.5988,55.3029,55.5988,3400.0
2011-09-26 13:10:00,63.85,63.85,63.56,63.6,4600.0,55.564,55.564,55.3116,55.3465,4600.0
2011-09-26 13:15:00,63.68,63.71,63.61,63.69,1800.0,55.4161,55.4422,55.3552,55.4248,1800.0
2011-09-26 13:20:00,63.74,63.96,63.74,63.78,2500.0,55.4683,55.6597,55.4683,55.5031,2500.0
2011-09-26 13:25:00,63.81,63.94,63.81,63.87,1400.0,55.5292,55.6423,55.5292,55.5814,1400.0
2011-09-26 13:30:00,63.78,63.98,63.73,63.86,2700.0,55.5031,55.6771,55.4596,55.5727,2700.0
2011-09-26 13:35:00,63.68,63.69,63.53,63.56,3200.0,55.4161,55.4248,55.2855,55.3116,3200.0
2011-09-26 13:40:00,63.69,63.7,63.56,63.62,2400.0,55.4248,55.4335,55.3116,55.3639,2400.0
2011-09-26 13:45:00,63.62,63.97,63.6,63.73,2900.0,55.3639,55.6684,55.3465,55.4596,2900.0
2011-09-26 13:50:00,63.75,64.03,63.71,63.99,2900.0,55.477,55.7207,55.4422,55.6858,2900.0
2011-09-26 13:55:00,64.08,64.08,63.94,64.01,1900.0,55.7642,55.7642,55.6423,55.7032,1900.0
2011-09-26 14:00:00,64.01,64.37,63.95,64.28,4900.0,55.7032,56.0165,55.651,55.9382,4900.0
2011-09-26 14:05:00,64.24,64.43,64.05,64.12,3800.0,55.9034,56.0687,55.7381,55.799,3800.0
2011-09-26 14:10:00,64.14,64.2,63.98,63.98,2900.0,55.8164,55.8686,55.6771,55.6771,2900.0
2011-09-26 14:15:00,64.11,64.11,63.98,64.05,2900.0,55.7903,55.7903,55.6771,55.7381,2900.0
2011-09-26 14:20:00,64.0,64.11,63.88,63.99,3200.0,55.6945,55.7903,55.5901,55.6858,3200.0
2011-09-26 14:25:00,63.98,64.08,63.94,64.04,5300.0,55.6771,55.7642,55.6423,55.7294,5300.0
2011-09-26 14:30:00,63.99,64.09,63.79,64.08,6700.0,55.6858,55.7729,55.5118,55.7642,6700.0
2011-09-26 14:35:00,64.15,64.26,64.13,64.26,6400.0,55.8251,55.9208,55.8077,55.9208,6400.0
2011-09-26 14:40:00,64.29,64.42,64.28,64.33,11000.0,55.9469,56.06,55.9382,55.9817,11000.0
2011-09-26 14:45:00,64.35,64.45,64.33,64.4,28600.0,55.9991,56.0861,55.9817,56.0426,28600.0
2011-09-26 14:50:00,64.4,64.41,64.21,64.35,24000.0,56.0426,56.0513,55.8773,55.9991,24000.0
2011-09-26 14:55:00,64.36,64.51,64.36,64.5,8900.0,56.0078,56.1384,56.0078,56.1297,8900.0
2011-09-26 15:00:00,64.51,64.8,64.51,64.73,7600.0,56.1384,56.3907,56.1384,56.3298,7600.0
2011-09-26 15:05:00,64.64,64.74,64.5,64.74,8300.0,56.2515,56.3385,56.1297,56.3385,8300.0
2011-09-26 15:10:00,64.74,65.09,64.74,65.09,10600.0,56.3385,56.6431,56.3385,56.6431,10600.0
2011-09-26 15:15:00,65.08,65.35,65.05,65.28,13900.0,56.6344,56.8694,56.6083,56.8084,13900.0
2011-09-26 15:20:00,65.28,65.31,65.1,65.15,6900.0,56.8084,56.8345,56.6518,56.6953,6900.0
2011-09-26 15:25:00,65.17,65.26,65.07,65.21,8000.0,56.7127,56.791,56.6257,56.7475,8000.0
2011-09-26 15:30:00,65.21,65.29,65.15,65.24,13900.0,56.7475,56.8171,56.6953,56.7736,13900.0
2011-09-26 15:35:00,65.2,65.53,65.18,65.51,15800.0,56.7388,57.026,56.7214,57.0086,15800.0
2011-09-26 15:40:00,65.53,65.56,65.43,65.54,18000.0,57.026,57.0521,56.939,57.0347,18000.0
2011-09-26 15:45:00,65.53,65.57,65.45,65.52,13200.0,57.026,57.0608,56.9564,57.0173,13200.0
2011-09-26 15:50:00,65.52,65.58,65.38,65.56,10200.0,57.0173,57.0695,56.8955,57.0521,10200.0
2011-09-26 15:55:00,65.55,65.86,65.53,65.74,32900.0,57.0434,57.3132,57.026,57.2087,32900.0
2011-09-27 09:30:00,67.04,67.77,67.04,67.7,9600.0,58.34,58.9753,58.34,58.9144,9600.0
2011-09-27 09:35:00,67.88,68.45,67.88,68.23,5400.0,59.071,59.5671,59.071,59.3756,5400.0
2011-09-27 09:40:00,68.2,68.3,67.51,67.57,3000.0,59.3495,59.4365,58.749,58.8013,3000.0
2011-09-27 09:45:00,67.63,67.91,67.63,67.91,2400.0,58.8535,59.0971,58.8535,59.0971,2400.0
2011-09-27 09:50:00,67.99,68.15,67.77,67.9,5100.0,59.1668,59.306,58.9753,59.0884,5100.0
2011-09-27 09:55:00,67.98,68.12,67.83,67.83,5300.0,59.1581,59.2799,59.0275,59.0275,5300.0
2011-09-27 10:00:00,67.99,68.14,67.67,67.71,5600.0,59.1668,59.2973,58.8883,58.9231,5600.0
2011-09-27 10:05:00,67.8,67.93,67.76,67.88,3700.0,59.0014,59.1145,58.9666,59.071,3700.0
2011-09-27 10:10:00,67.84,68.0,67.79,67.89,7100.0,59.0362,59.1755,58.9927,59.0797,7100.0
2011-09-27 10:15:00,67.96,67.99,67.73,67.79,4500.0,59.1406,59.1668,58.9405,58.9927,4500.0
2011-09-27 10:20:00,67.85,67.93,67.5,67.63,12700.0,59.0449,59.1145,58.7403,58.8535,12700.0
2011-09-27 10:25:00,67.72,67.99,67.72,67.99,2600.0,58.9318,59.1668,58.9318,59.1668,2600.0
2011-09-27 10:30:00,67.92,67.99,67.54,67.63,10700.0,59.1058,59.1668,58.7752,58.8535,10700.0
2011-09-27 10:35:00,67.67,67.71,67.57,67.66,6100.0,58.8883,58.9231,58.8013,58.8796,6100.0
2011-09-27 10:40:00,67.75,67.83,67.64,67.64,14700.0,58.9579,59.0275,58.8622,58.8622,14700.0
2011-09-27 10:45:00,67.54,67.56,67.36,67.54,4000.0,58.7752,58.7926,58.6185,58.7752,4000.0
2011-09-27 10:50:00,67.61,67.62,67.44,67.47,2900.0,58.8361,58.8448,58.6881,58.7142,2900.0
2011-09-27 10:55:00,67.44,67.56,67.44,67.45,10100.0,58.6881,58.7926,58.6881,58.6968,10100.0
2011-09-27 11:00:00,67.51,67.51,67.34,67.36,1400.0,58.749,58.749,58.6011,58.6185,1400.0
2011-09-27 11:05:00,67.29,67.29,67.09,67.16,2700.0,58.5576,58.5576,58.3835,58.4445,2700.0
2011-09-27 11:10:00,67.23,67.29,67.22,67.29,1200.0,58.5054,58.5576,58.4967,58.5576,1200.0
2011-09-27 11:15:00,67.25,67.33,67.25,67.33,1800.0,58.5228,58.5924,58.5228,58.5924,1800.0
2011-09-27 11:20:00,67.41,67.41,67.17,67.21,3000.0,58.662,58.662,58.4532,58.488,3000.0
2011-09-27 11:25:00,67.26,67.36,67.26,67.35,800.0,58.5315,58.6185,58.5315,58.6098,800.0
2011-09-27 11:30:00,67.36,67.45,67.26,67.41,3600.0,58.6185,58.6968,58.5315,58.662,3600.0
2011-09-27 11:35:00,67.46,67.46,67.09,67.09,3400.0,58.7055,58.7055,58.3835,58.3835,3400.0
2011-09-27 11:40:00,67.12,67.13,67.05,67.05,1700.0,58.4097,58.4184,58.3487,58.3487,1700.0
2011-09-27 11:45:00,66.97,67.0,66.92,66.96,5600.0,58.2791,58.3052,58.2356,58.2704,5600.0
2011-09-27 11:50:00,66.97,67.0,66.91,66.95,5700.0,58.2791,58.3052,58.2269,58.2617,5700.0
2011-09-27 11:55:00,66.96,67.0,66.89,66.98,7300.0,58.2704,58.3052,58.2095,58.2878,7300.0
2011-09-27 12:00:00,66.97,67.01,66.91,66.96,1500.0,58.2791,58.3139,58.2269,58.2704,1500.0
2011-09-27 12:05:00,67.05,67.36,67.02,67.36,2700.0,58.3487,58.6185,58.3226,58.6185,2700.0
2011-09-27 12:10:00,67.4,67.56,67.4,67.54,1100.0,58.6533,58.7926,58.6533,58.7752,1100.0
2011-09-27 12:15:00,67.54,67.59,67.53,67.59,1200.0,58.7752,58.8187,58.7664,58.8187,1200.0
2011-09-27 12:20:00,67.61,67.7,67.58,67.6,2200.0,58.8361,58.9144,58.81,58.8274,2200.0
2011-09-27 12:25:00,67.55,67.59,67.54,67.59,900.0,58.7839,58.8187,58.7752,58.8187,900.0
2011-09-27 12:30:00,67.57,67.57,67.35,67.35,1700.0,58.8013,58.8013,58.6098,58.6098,1700.0
2011-09-27 12:35:00,67.32,67.32,67.3,67.31,700.0,58.5837,58.5837,58.5663,58.575,700.0
2011-09-27 12:40:00,67.31,67.34,67.29,67.34,2500.0,58.575,58.6011,58.5576,58.6011,2500.0
2011-09-27 12:45:00,67.44,67.49,67.44,67.49,1000.0,58.6881,58.7316,58.6881,58.7316,1000.0
2011-09-27 12:50:00,67.49,67.54,67.47,67.52,2800.0,58.7316,58.7752,58.7142,58.7577,2800.0
2011-09-27 12:55:00,67.52,67.58,67.48,67.58,1600.0,58.7577,58.81,58.7229,58.81,1600.0
2011-09-27 13:00:00,67.5,67.54,67.42,67.51,5700.0,58.7403,58.7752,58.6707,58.749,5700.0
2011-09-27 13:05:00,67.49,67.57,67.46,67.54,3600.0,58.7316,58.8013,58.7055,58.7752,3600.0
2011-09-27 13:10:00,67.54,67.6,67.51,67.54,2400.0,58.7752,58.8274,58.749,58.7752,2400.0
2011-09-27 13:15:00,67.56,67.66,67.56,67.64,6000.0,58.7926,58.8796,58.7926,58.8622,6000.0
2011-09-27 13:20:00,67.61,67.63,67.56,67.6,3600.0,58.8361,58.8535,58.7926,58.8274,3600.0
2011-09-27 13:25:00,67.55,67.61,67.44,67.54,11100.0,58.7839,58.8361,58.6881,58.7752,11100.0
2011-09-27 13:30:00,67.54,67.54,67.29,67.32,3100.0,58.7752,58.7752,58.5576,58.5837,3100.0
2011-09-27 13:35:00,67.33,67.49,67.33,67.49,3700.0,58.5924,58.7316,58.5924,58.7316,3700.0
2011-09-27 13:40:00,67.5,67.53,67.44,67.51,2900.0,58.7403,58.7664,58.6881,58.749,2900.0
2011-09-27 13:45:00,67.51,67.66,67.44,67.57,9300.0,58.749,58.8796,58.6881,58.8013,9300.0
2011-09-27 13:50:00,67.6,67.82,67.54,67.67,12000.0,58.8274,59.0188,58.7752,58.8883,12000.0
2011-09-27 13:55:00,67.67,67.84,67.65,67.72,18200.0,58.8883,59.0362,58.8709,58.9318,18200.0
2011-09-27 14:00:00,67.7,67.7,67.53,67.57,3700.0,58.9144,58.9144,58.7664,58.8013,3700.0
2011-09-27 14:05:00,67.65,67.68,67.6,67.6,2100.0,58.8709,58.897,58.8274,58.8274,2100.0
2011-09-27 14:10:00,67.55,67.69,67.54,67.56,3000.0,58.7839,58.9057,58.7752,58.7926,3000.0
2011-09-27 14:15:00,67.63,67.63,67.49,67.62,5500.0,58.8535,58.8535,58.7316,58.8448,5500.0
2011-09-27 14:20:00,67.61,67.61,67.45,67.45,3100.0,58.8361,58.8361,58.6968,58.6968,3100.0
2011-09-27 14:25:00,67.4,67.44,67.27,67.29,5200.0,58.6533,58.6881,58.5402,58.5576,5200.0
2011-09-27 14:30:00,67.31,67.37,67.28,67.3,4200.0,58.575,58.6272,58.5489,58.5663,4200.0
2011-09-27 14:35:00,67.34,67.42,67.22,67.26,6600.0,58.6011,58.6707,58.4967,58.5315,6600.0
2011-09-27 14:40:00,67.24,67.26,66.96,66.99,6300.0,58.5141,58.5315,58.2704,58.2965,6300.0
2011-09-27 14:45:00,66.99,66.99,66.93,66.94,3400.0,58.2965,58.2965,58.2443,58.253,3400.0
2011-09-27 14:50:00,66.98,67.12,66.97,67.11,4400.0,58.2878,58.4097,58.2791,58.401,4400.0
2011-09-27 14:55:00,67.11,67.21,67.04,67.21,4700.0,58.401,58.488,58.34,58.488,4700.0
2011-09-27 15:00:00,67.21,67.22,66.91,66.91,9300.0,58.488,58.4967,58.2269,58.2269,9300.0
2011-09-27 15:05:00,66.91,66.93,66.59,66.75,4400.0,58.2269,58.2443,57.9484,58.0877,4400.0
2011-09-27 15:10:00,66.78,66.84,66.4,66.59,8000.0,58.1138,58.166,57.7831,57.9484,8000.0
2011-09-27 15:15:00,66.61,66.67,66.44,66.61,5600.0,57.9658,58.0181,57.8179,57.9658,5600.0
2011-09-27 15:20:00,66.65,66.65,66.04,66.11,8500.0,58.0006,58.0006,57.4698,57.5307,8500.0
2011-09-27 15:25:00,66.11,66.13,65.85,65.99,5900.0,57.5307,57.5481,57.3045,57.4263,5900.0
2011-09-27 15:30:00,65.98,66.21,65.85,66.05,10700.0,57.4176,57.6177,57.3045,57.4785,10700.0
2011-09-27 15:35:00,66.04,66.22,65.99,66.02,7200.0,57.4698,57.6265,57.4263,57.4524,7200.0
2011-09-27 15:40:00,66.02,66.1,65.85,66.03,8900.0,57.4524,57.522,57.3045,57.4611,8900.0
2011-09-27 15:45:00,65.99,66.1,65.65,65.71,11300.0,57.4263,57.522,57.1304,57.1826,11300.0
2011-09-27 15:50:00,65.71,65.82,65.52,65.66,11100.0,57.1826,57.2784,57.0173,57.1391,11100.0
2011-09-27 15:55:00,65.6,65.87,65.53,65.84,18700.0,57.0869,57.3219,57.026,57.2958,18700.0
2011-09-28 09:30:00,66.24,66.38,65.99,65.99,3400.0,57.6439,57.7657,57.4263,57.4263,3400.0
2011-09-28 09:35:00,65.93,66.01,65.8,65.89,2400.0,57.3741,57.4437,57.261,57.3393,2400.0
2011-09-28 09:40:00,65.91,66.04,65.75,66.0,3100.0,57.3567,57.4698,57.2174,57.435,3100.0
2011-09-28 09:45:00,65.95,66.13,65.88,66.13,1200.0,57.3915,57.5481,57.3306,57.5481,1200.0
2011-09-28 09:50:00,65.94,66.17,65.94,66.17,2200.0,57.3828,57.5829,57.3828,57.5829,2200.0
2011-09-28 09:55:00,66.19,66.32,66.16,66.32,2100.0,57.6003,57.7135,57.5742,57.7135,2100.0
2011-09-28 10:00:00,66.33,66.33,66.19,66.26,2600.0,57.7222,57.7222,57.6003,57.6613,2600.0
2011-09-28 10:05:00,66.19,66.31,66.12,66.31,3200.0,57.6003,57.7048,57.5394,57.7048,3200.0
2011-09-28 10:10:00,66.24,66.3,66.09,66.27,1600.0,57.6439,57.6961,57.5133,57.67,1600.0
2011-09-28 10:15:00,66.26,66.34,65.45,65.45,3500.0,57.6613,57.7309,56.9564,56.9564,3500.0
2011-09-28 10:20:00,65.4,65.63,65.3,65.42,4600.0,56.9129,57.113,56.8258,56.9303,4600.0
2011-09-28 10:25:00,65.35,65.82,65.32,65.78,3300.0,56.8694,57.2784,56.8432,57.2436,3300.0
2011-09-28 10:30:00,65.76,65.79,65.39,65.49,2400.0,57.2261,57.2523,56.9042,56.9912,2400.0
2011-09-28 10:35:00,65.54,65.59,65.17,65.17,5100.0,57.0347,57.0782,56.7127,56.7127,5100.0
2011-09-28 10:40:00,65.22,65.47,65.22,65.44,1900.0,56.7562,56.9738,56.7562,56.9477,1900.0
2011-09-28 10:45:00,65.36,65.47,65.3,65.47,2100.0,56.8781,56.9738,56.8258,56.9738,2100.0
2011-09-28 10:50:00,65.55,65.59,65.45,65.59,2500.0,57.0434,57.0782,56.9564,57.0782,2500.0
2011-09-28 10:55:00,65.55,65.55,65.42,65.42,900.0,57.0434,57.0434,56.9303,56.9303,900.0
2011-09-28 11:00:00,65.33,65.46,65.11,65.2,2600.0,56.8519,56.9651,56.6605,56.7388,2600.0
2011-09-28 11:05:00,65.16,65.16,64.87,64.9,2100.0,56.704,56.704,56.4516,56.4778,2100.0
2011-09-28 11:10:00,64.87,65.03,64.71,64.98,4200.0,56.4516,56.5909,56.3124,56.5474,4200.0
2011-09-28 11:15:00,65.01,65.05,64.88,64.92,1200.0,56.5735,56.6083,56.4603,56.4952,1200.0
2011-09-28 11:20:00,64.8,64.91,64.72,64.84,2100.0,56.3907,56.4865,56.3211,56.4255,2100.0
2011-09-28 11:25:00,64.9,64.91,64.77,64.88,2800.0,56.4778,56.4865,56.3646,56.4603,2800.0
2011-09-28 11:30:00,64.82,64.82,64.51,64.51,2800.0,56.4081,56.4081,56.1384,56.1384,2800.0
2011-09-28 11:35:00,64.51,65.13,64.47,65.13,2000.0,56.1384,56.6779,56.1036,56.6779,2000.0
2011-09-28 11:40:00,65.12,65.12,64.92,65.0,1300.0,56.6692,56.6692,56.4952,56.5648,1300.0
2011-09-28 11:45:00,65.15,65.15,65.07,65.12,600.0,56.6953,56.6953,56.6257,56.6692,600.0
2011-09-28 11:50:00,65.15,65.5,65.15,65.5,6400.0,56.6953,56.9999,56.6953,56.9999,6400.0
2011-09-28 11:55:00,65.5,65.66,65.39,65.39,2900.0,56.9999,57.1391,56.9042,56.9042,2900.0
2011-09-28 12:00:00,65.44,65.52,65.33,65.33,1400.0,56.9477,57.0173,56.8519,56.8519,1400.0
2011-09-28 12:05:00,65.31,65.31,65.15,65.15,600.0,56.8345,56.8345,56.6953,56.6953,600.0
2011-09-28 12:10:00,65.16,65.3,65.16,65.26,700.0,56.704,56.8258,56.704,56.791,700.0
2011-09-28 12:15:00,65.22,65.23,65.1,65.17,1100.0,56.7562,56.7649,56.6518,56.7127,1100.0
2011-09-28 12:20:00,65.25,65.47,65.25,65.33,2800.0,56.7823,56.9738,56.7823,56.8519,2800.0
2011-09-28 12:25:00,65.32,65.58,65.32,65.58,2500.0,56.8432,57.0695,56.8432,57.0695,2500.0
2011-09-28 12:30:00,65.51,65.61,65.4,65.4,800.0,57.0086,57.0956,56.9129,56.9129,800.0
2011-09-28 12:35:00,65.48,65.54,65.41,65.54,1300.0,56.9825,57.0347,56.9216,57.0347,1300.0
2011-09-28 12:40:00,65.53,65.53,65.33,65.34,1400.0,57.026,57.026,56.8519,56.8607,1400.0
2011-09-28 12:45:00,65.4,65.49,65.36,65.46,1100.0,56.9129,56.9912,56.8781,56.9651,1100.0
2011-09-28 12:50:00,65.48,65.67,65.48,65.48,7500.0,56.9825,57.1478,56.9825,56.9825,7500.0
2011-09-28 12:55:00,65.56,65.78,65.56,65.78,2900.0,57.0521,57.2436,57.0521,57.2436,2900.0
2011-09-28 13:00:00,65.73,65.73,65.5,65.56,2400.0,57.2,57.2,56.9999,57.0521,2400.0
2011-09-28 13:05:00,65.59,65.75,65.43,65.43,4200.0,57.0782,57.2174,56.939,56.939,4200.0
2011-09-28 13:10:00,65.37,65.44,65.33,65.33,1400.0,56.8868,56.9477,56.8519,56.8519,1400.0
2011-09-28 13:15:00,65.45,65.47,65.36,65.36,1200.0,56.9564,56.9738,56.8781,56.8781,1200.0
2011-09-28 13:20:00,65.31,65.33,65.17,65.17,1600.0,56.8345,56.8519,56.7127,56.7127,1600.0
2011-09-28 13:25:00,65.13,65.16,65.05,65.14,1700.0,56.6779,56.704,56.6083,56.6866,1700.0
2011-09-28 13:30:00,65.11,65.11,64.73,64.74,1500.0,56.6605,56.6605,56.3298,56.3385,1500.0
2011-09-28 13:35:00,64.8,65.06,64.8,65.06,2200.0,56.3907,56.617,56.3907,56.617,2200.0
2011-09-28 13:40:00,64.97,65.05,64.91,64.94,1900.0,56.5387,56.6083,56.4865,56.5126,1900.0
2011-09-28 13:45:00,64.94,64.94,64.73,64.73,1400.0,56.5126,56.5126,56.3298,56.3298,1400.0
2011-09-28 13:50:00,64.64,64.81,64.6,64.6,1100.0,56.2515,56.3994,56.2167,56.2167,1100.0
2011-09-28 13:55:00,64.6,64.63,64.48,64.52,3700.0,56.2167,56.2428,56.1123,56.1471,3700.0
2011-09-28 14:00:00,64.49,64.53,64.32,64.32,4200.0,56.121,56.1558,55.973,55.973,4200.0
2011-09-28 14:05:00,64.34,64.55,64.34,64.55,3100.0,55.9904,56.1732,55.9904,56.1732,3100.0
2011-09-28 14:10:00,64.5,64.63,64.45,64.63,2100.0,56.1297,56.2428,56.0861,56.2428,2100.0
2011-09-28 14:15:00,64.57,64.74,64.57,64.7,2900.0,56.1906,56.3385,56.1906,56.3037,2900.0
2011-09-28 14:20:00,64.65,64.71,64.57,64.7,2500.0,56.2602,56.3124,56.1906,56.3037,2500.0
2011-09-28 14:25:00,64.69,64.78,64.68,64.75,800.0,56.295,56.3733,56.2863,56.3472,800.0
2011-09-28 14:30:00,64.69,64.9,64.65,64.9,2900.0,56.295,56.4778,56.2602,56.4778,2900.0
2011-09-28 14:35:00,65.0,65.06,64.93,64.98,2700.0,56.5648,56.617,56.5039,56.5474,2700.0
2011-09-28 14:40:00,65.04,65.22,65.04,65.22,1400.0,56.5996,56.7562,56.5996,56.7562,1400.0
2011-09-28 14:45:00,65.21,65.28,64.98,64.98,5100.0,56.7475,56.8084,56.5474,56.5474,5100.0
2011-09-28 14:50:00,64.9,65.06,64.9,64.96,2500.0,56.4778,56.617,56.4778,56.53,2500.0
2011-09-28 14:55:00,64.95,65.26,64.93,65.26,6900.0,56.5213,56.791,56.5039,56.791,6900.0
2011-09-28 15:00:00,65.17,65.47,65.12,65.47,4700.0,56.7127,56.9738,56.6692,56.9738,4700.0
2011-09-28 15:05:00,65.5,65.5,65.32,65.45,6000.0,56.9999,56.9999,56.8432,56.9564,6000.0
2011-09-28 15:10:00,65.43,65.68,65.43,65.56,13100.0,56.939,57.1565,56.939,57.0521,13100.0
2011-09-28 15:15:00,65.55,65.6,65.18,65.19,5100.0,57.0434,57.0869,56.7214,56.7301,5100.0
2011-09-28 15:20:00,65.14,65.28,65.04,65.16,6900.0,56.6866,56.8084,56.5996,56.704,6900.0
2011-09-28 15:25:00,65.18,65.23,64.78,64.84,5300.0,56.7214,56.7649,56.3733,56.4255,5300.0
2011-09-28 15:30:00,64.79,64.93,64.75,64.76,10300.0,56.382,56.5039,56.3472,56.3559,10300.0
2011-09-28 15:35:00,64.74,64.75,64.48,64.52,9300.0,56.3385,56.3472,56.1123,56.1471,9300.0
2011-09-28 15:40:00,64.49,64.88,64.47,64.73,18500.0,56.121,56.4603,56.1036,56.3298,18500.0
2011-09-28 15:45:00,64.83,64.83,64.32,64.41,27400.0,56.4168,56.4168,55.973,56.0513,27400.0
2011-09-28 15:50:00,64.41,64.74,64.36,64.65,21900.0,56.0513,56.3385,56.0078,56.2602,21900.0
2011-09-28 15:55:00,64.69,64.73,64.56,64.66,30900.0,56.295,56.3298,56.1819,56.2689,30900.0
2011-09-29 09:30:00,66.28,66.28,65.46,65.85,3400.0,57.6787,57.6787,56.9651,57.3045,3400.0
2011-09-29 09:35:00,65.77,66.1,65.74,65.81,3100.0,57.2348,57.522,57.2087,57.2697,3100.0
2011-09-29 09:40:00,65.89,66.06,65.79,66.06,4300.0,57.3393,57.4872,57.2523,57.4872,4300.0
2011-09-29 09:45:00,66.06,66.39,66.06,66.39,7500.0,57.4872,57.7744,57.4872,57.7744,7500.0
2011-09-29 09:50:00,66.46,66.48,66.25,66.25,6700.0,57.8353,57.8527,57.6526,57.6526,6700.0
2011-09-29 09:55:00,66.14,66.15,65.48,65.48,2900.0,57.5568,57.5655,56.9825,56.9825,2900.0
2011-09-29 10:00:00,65.48,65.69,65.4,65.4,3300.0,56.9825,57.1652,56.9129,56.9129,3300.0
2011-09-29 10:05:00,65.48,65.59,65.4,65.52,1500.0,56.9825,57.0782,56.9129,57.0173,1500.0
2011-09-29 10:10:00,65.42,65.58,65.42,65.58,1600.0,56.9303,57.0695,56.9303,57.0695,1600.0
2011-09-29 10:15:00,65.5,65.5,65.42,65.42,600.0,56.9999,56.9999,56.9303,56.9303,600.0
2011-09-29 10:20:00,65.5,65.5,65.4,65.44,2600.0,56.9999,56.9999,56.9129,56.9477,2600.0
2011-09-29 10:25:00,65.35,65.52,65.29,65.34,4100.0,56.8694,57.0173,56.8171,56.8607,4100.0
2011-09-29 10:30:00,65.29,65.35,65.25,65.33,19900.0,56.8171,56.8694,56.7823,56.8519,19900.0
2011-09-29 10:35:00,65.34,65.59,65.34,65.49,3900.0,56.8607,57.0782,56.8607,56.9912,3900.0
2011-09-29 10:40:00,65.49,65.63,65.45,65.6,15400.0,56.9912,57.113,56.9564,57.0869,15400.0
2011-09-29 10:45:00,65.6,65.7,65.5,65.69,11300.0,57.0869,57.1739,56.9999,57.1652,11300.0
2011-09-29 10:50:00,65.66,65.71,65.5,65.6,4900.0,57.1391,57.1826,56.9999,57.0869,4900.0
2011-09-29 10:55:00,65.58,65.65,65.51,65.65,4700.0,57.0695,57.1304,57.0086,57.1304,4700.0
2011-09-29 11:00:00,65.67,65.72,65.63,65.66,1700.0,57.1478,57.1913,57.113,57.1391,1700.0
2011-09-29 11:05:00,65.62,65.75,65.62,65.75,4500.0,57.1043,57.2174,57.1043,57.2174,4500.0
2011-09-29 11:10:00,65.75,65.85,65.63,65.85,5500.0,57.2174,57.3045,57.113,57.3045,5500.0
2011-09-29 11:15:00,65.84,65.84,65.69,65.69,700.0,57.2958,57.2958,57.1652,57.1652,700.0
2011-09-29 11:20:00,65.66,65.79,65.58,65.67,13100.0,57.1391,57.2523,57.0695,57.1478,13100.0
2011-09-29 11:25:00,65.65,66.09,65.63,66.09,5700.0,57.1304,57.5133,57.113,57.5133,5700.0
2011-09-29 11:30:00,66.1,66.13,65.96,65.96,2600.0,57.522,57.5481,57.4002,57.4002,2600.0
2011-09-29 11:35:00,66.03,66.05,65.98,66.05,700.0,57.4611,57.4785,57.4176,57.4785,700.0
2011-09-29 11:40:00,65.96,66.02,65.88,65.99,2400.0,57.4002,57.4524,57.3306,57.4263,2400.0
2011-09-29 11:45:00,66.07,66.17,66.07,66.17,2400.0,57.4959,57.5829,57.4959,57.5829,2400.0
2011-09-29 11:50:00,66.25,66.37,66.16,66.17,1300.0,57.6526,57.757,57.5742,57.5829,1300.0
2011-09-29 11:55:00,66.16,66.17,66.06,66.07,400.0,57.5742,57.5829,57.4872,57.4959,400.0
2011-09-29 12:00:00,66.12,66.37,66.03,66.37,14100.0,57.5394,57.757,57.4611,57.757,14100.0
2011-09-29 12:05:00,66.09,66.17,66.04,66.04,1000.0,57.5133,57.5829,57.4698,57.4698,1000.0
2011-09-29 12:10:00,66.09,66.09,65.98,65.98,500.0,57.5133,57.5133,57.4176,57.4176,500.0
2011-09-29 12:15:00,65.93,65.95,65.8,65.91,4100.0,57.3741,57.3915,57.261,57.3567,4100.0
2011-09-29 12:20:00,65.89,65.95,65.8,65.86,15300.0,57.3393,57.3915,57.261,57.3132,15300.0
2011-09-29 12:25:00,65.84,66.02,65.8,65.93,11700.0,57.2958,57.4524,57.261,57.3741,11700.0
2011-09-29 12:30:00,65.93,65.93,65.7,65.7,5000.0,57.3741,57.3741,57.1739,57.1739,5000.0
2011-09-29 12:35:00,65.7,65.7,65.57,65.65,3000.0,57.1739,57.1739,57.0608,57.1304,3000.0
2011-09-29 12:40:00,65.56,65.79,65.55,65.75,16400.0,57.0521,57.2523,57.0434,57.2174,16400.0
2011-09-29 12:45:00,65.75,66.07,65.7,66.04,9800.0,57.2174,57.4959,57.1739,57.4698,9800.0
2011-09-29 12:50:00,66.02,66.3,65.9,66.2,2700.0,57.4524,57.6961,57.348,57.609,2700.0
2011-09-29 12:55:00,66.21,66.23,65.95,66.0,13500.0,57.6177,57.6352,57.3915,57.435,13500.0
2011-09-29 13:00:00,65.99,66.1,65.96,66.1,9100.0,57.4263,57.522,57.4002,57.522,9100.0
2011-09-29 13:05:00,66.12,66.25,66.02,66.25,5300.0,57.5394,57.6526,57.4524,57.6526,5300.0
2011-09-29 13:10:00,66.21,66.36,66.21,66.24,1100.0,57.6177,57.7483,57.6177,57.6439,1100.0
2011-09-29 13:15:00,66.25,66.34,66.21,66.25,3700.0,57.6526,57.7309,57.6177,57.6526,3700.0
2011-09-29 13:20:00,66.25,66.35,66.21,66.24,6900.0,57.6526,57.7396,57.6177,57.6439,6900.0
2011-09-29 13:25:00,66.24,66.36,66.24,66.32,18400.0,57.6439,57.7483,57.6439,57.7135,18400.0
2011-09-29 13:30:00,66.3,66.34,65.99,65.99,8000.0,57.6961,57.7309,57.4263,57.4263,8000.0
2011-09-29 13:35:00,66.01,66.03,65.75,65.75,4300.0,57.4437,57.4611,57.2174,57.2174,4300.0
2011-09-29 13:40:00,65.75,65.77,65.62,65.62,4400.0,57.2174,57.2348,57.1043,57.1043,4400.0
2011-09-29 13:45:00,65.58,65.76,65.5,65.62,3600.0,57.0695,57.2261,56.9999,57.1043,3600.0
2011-09-29 13:50:00,65.56,65.68,65.52,65.57,1400.0,57.0521,57.1565,57.0173,57.0608,1400.0
2011-09-29 13:55:00,65.52,65.64,65.5,65.5,3900.0,57.0173,57.1217,56.9999,56.9999,3900.0
2011-09-29 14:00:00,65.5,65.6,65.42,65.5,10100.0,56.9999,57.0869,56.9303,56.9999,10100.0
2011-09-29 14:05:00,65.49,65.49,65.36,65.46,2400.0,56.9912,56.9912,56.8781,56.9651,2400.0
2011-09-29 14:10:00,65.38,65.38,65.3,65.35,8000.0,56.8955,56.8955,56.8258,56.8694,8000.0
2011-09-29 14:15:00,65.4,65.41,65.3,65.39,4700.0,56.9129,56.9216,56.8258,56.9042,4700.0
2011-09-29 14:20:00,65.36,65.46,65.3,65.46,19400.0,56.8781,56.9651,56.8258,56.9651,19400.0
2011-09-29 14:25:00,65.37,65.61,65.37,65.4,4900.0,56.8868,57.0956,56.8868,56.9129,4900.0
2011-09-29 14:30:00,65.46,65.46,65.3,65.38,6300.0,56.9651,56.9651,56.8258,56.8955,6300.0
2011-09-29 14:35:00,65.37,65.61,65.35,65.5,3700.0,56.8868,57.0956,56.8694,56.9999,3700.0
2011-09-29 14:40:00,65.42,65.53,65.3,65.3,6000.0,56.9303,57.026,56.8258,56.8258,6000.0
2011-09-29 14:45:00,65.3,65.38,65.15,65.19,7600.0,56.8258,56.8955,56.6953,56.7301,7600.0
2011-09-29 14:50:00,65.14,65.29,65.03,65.29,6400.0,56.6866,56.8171,56.5909,56.8171,6400.0
2011-09-29 14:55:00,65.21,65.36,65.21,65.36,2700.0,56.7475,56.8781,56.7475,56.8781,2700.0
2011-09-29 15:00:00,65.36,65.4,64.9,64.94,2600.0,56.8781,56.9129,56.4778,56.5126,2600.0
2011-09-29 15:05:00,64.86,65.21,64.85,65.11,7700.0,56.4429,56.7475,56.4342,56.6605,7700.0
2011-09-29 15:10:00,65.13,65.31,65.11,65.13,4300.0,56.6779,56.8345,56.6605,56.6779,4300.0
2011-09-29 15:15:00,65.1,65.35,65.05,65.05,6400.0,56.6518,56.8694,56.6083,56.6083,6400.0
2011-09-29 15:20:00,65.08,65.42,65.08,65.37,4300.0,56.6344,56.9303,56.6344,56.8868,4300.0
2011-09-29 15:25:00,65.36,65.51,65.27,65.27,3400.0,56.8781,57.0086,56.7997,56.7997,3400.0
2011-09-29 15:30:00,65.28,65.72,65.22,65.57,6400.0,56.8084,57.1913,56.7562,57.0608,6400.0
2011-09-29 15:35:00,65.62,65.8,65.59,65.78,8400.0,57.1043,57.261,57.0782,57.2436,8400.0
2011-09-29 15:40:00,65.73,65.81,65.55,65.68,11000.0,57.2,57.2697,57.0434,57.1565,11000.0
2011-09-29 15:45:00,65.67,65.72,65.48,65.61,19900.0,57.1478,57.1913,56.9825,57.0956,19900.0
2011-09-29 15:50:00,65.53,65.78,65.49,65.51,14100.0,57.026,57.2436,56.9912,57.0086,14100.0
2011-09-29 15:55:00,65.47,65.85,65.45,65.81,19200.0,56.9738,57.3045,56.9564,57.2697,19200.0
2011-09-30 09:30:00,64.63,64.79,64.25,64.34,5600.0,56.2428,56.382,55.9121,55.9904,5600.0
2011-09-30 09:35:00,64.33,64.46,64.01,64.01,9000.0,55.9817,56.0949,55.7032,55.7032,9000.0
2011-09-30 09:40:00,64.14,64.42,63.99,64.29,4400.0,55.8164,56.06,55.6858,55.9469,4400.0
2011-09-30 09:45:00,64.3,64.39,63.63,63.9,12100.0,55.9556,56.0339,55.3726,55.6075,12100.0
2011-09-30 09:50:00,63.84,63.94,63.68,63.94,7700.0,55.5553,55.6423,55.4161,55.6423,7700.0
2011-09-30 09:55:00,63.94,63.94,63.25,63.46,8900.0,55.6423,55.6423,55.0419,55.2246,8900.0
2011-09-30 10:00:00,63.46,63.82,63.4,63.82,5200.0,55.2246,55.5379,55.1724,55.5379,5200.0
2011-09-30 10:05:00,63.84,64.19,63.84,64.11,2600.0,55.5553,55.8599,55.5553,55.7903,2600.0
2011-09-30 10:10:00,64.13,64.2,63.8,63.87,4400.0,55.8077,55.8686,55.5205,55.5814,4400.0
2011-09-30 10:15:00,63.97,64.18,63.84,64.18,2300.0,55.6684,55.8512,55.5553,55.8512,2300.0
2011-09-30 10:20:00,64.24,64.3,64.0,64.05,5300.0,55.9034,55.9556,55.6945,55.7381,5300.0
2011-09-30 10:25:00,64.07,64.18,63.74,63.82,18600.0,55.7555,55.8512,55.4683,55.5379,18600.0
2011-09-30 10:30:00,63.78,63.89,63.61,63.89,3400.0,55.5031,55.5988,55.3552,55.5988,3400.0
2011-09-30 10:35:00,63.94,63.96,63.55,63.56,1900.0,55.6423,55.6597,55.3029,55.3116,1900.0
2011-09-30 10:40:00,63.55,63.66,63.43,63.54,2900.0,55.3029,55.3987,55.1985,55.2942,2900.0
2011-09-30 10:45:00,63.48,63.48,63.26,63.36,2700.0,55.242,55.242,55.0506,55.1376,2700.0
2011-09-30 10:50:00,63.33,63.51,63.3,63.3,2300.0,55.1115,55.2681,55.0854,55.0854,2300.0
2011-09-30 10:55:00,63.29,63.5,63.21,63.21,3500.0,55.0767,55.2594,55.0071,55.0071,3500.0
2011-09-30 11:00:00,63.26,63.32,63.09,63.26,4000.0,55.0506,55.1028,54.9026,55.0506,4000.0
2011-09-30 11:05:00,63.25,63.54,63.22,63.53,1700.0,55.0419,55.2942,55.0158,55.2855,1700.0
2011-09-30 11:10:00,63.49,63.77,63.49,63.73,1600.0,55.2507,55.4944,55.2507,55.4596,1600.0
2011-09-30 11:15:00,63.77,63.92,63.68,63.68,1700.0,55.4944,55.6249,55.4161,55.4161,1700.0
2011-09-30 11:20:00,63.73,64.0,63.68,63.74,2700.0,55.4596,55.6945,55.4161,55.4683,2700.0
2011-09-30 11:25:00,63.76,63.79,63.55,63.62,1700.0,55.4857,55.5118,55.3029,55.3639,1700.0
2011-09-30 11:30:00,63.69,63.83,63.68,63.8,1300.0,55.4248,55.5466,55.4161,55.5205,1300.0
2011-09-30 11:35:00,63.79,63.94,63.72,63.77,3400.0,55.5118,55.6423,55.4509,55.4944,3400.0
2011-09-30 11:40:00,63.67,63.92,63.65,63.88,1100.0,55.4074,55.6249,55.39,55.5901,1100.0
2011-09-30 11:45:00,63.83,63.83,63.72,63.79,2600.0,55.5466,55.5466,55.4509,55.5118,2600.0
2011-09-30 11:50:00,63.73,63.73,63.52,63.54,1600.0,55.4596,55.4596,55.2768,55.2942,1600.0
2011-09-30 11:55:00,63.54,63.7,63.51,63.68,1400.0,55.2942,55.4335,55.2681,55.4161,1400.0
2011-09-30 12:00:00,63.64,63.68,63.57,63.57,1400.0,55.3813,55.4161,55.3203,55.3203,1400.0
2011-09-30 12:05:00,63.64,63.64,63.57,63.58,900.0,55.3813,55.3813,55.3203,55.3291,900.0
2011-09-30 12:10:00,63.49,63.49,63.36,63.36,1900.0,55.2507,55.2507,55.1376,55.1376,1900.0
2011-09-30 12:15:00,63.37,63.37,63.19,63.32,1700.0,55.1463,55.1463,54.9897,55.1028,1700.0
2011-09-30 12:20:00,63.33,63.37,63.3,63.32,1500.0,55.1115,55.1463,55.0854,55.1028,1500.0
2011-09-30 12:25:00,63.33,63.36,63.25,63.32,1800.0,55.1115,55.1376,55.0419,55.1028,1800.0
2011-09-30 12:30:00,63.32,63.34,63.27,63.31,2100.0,55.1028,55.1202,55.0593,55.0941,2100.0
2011-09-30 12:35:00,63.27,63.37,63.2,63.37,1800.0,55.0593,55.1463,54.9984,55.1463,1800.0
2011-09-30 12:40:00,63.37,63.4,63.3,63.4,5800.0,55.1463,55.1724,55.0854,55.1724,5800.0
2011-09-30 12:45:00,63.35,63.43,63.33,63.39,2200.0,55.1289,55.1985,55.1115,55.1637,2200.0
2011-09-30 12:50:00,63.41,63.45,63.4,63.45,2600.0,55.1811,55.2159,55.1724,55.2159,2600.0
2011-09-30 12:55:00,63.4,63.44,63.32,63.32,2600.0,55.1724,55.2072,55.1028,55.1028,2600.0
2011-09-30 13:00:00,63.32,63.34,63.2,63.33,14000.0,55.1028,55.1202,54.9984,55.1115,14000.0
2011-09-30 13:05:00,63.36,63.53,63.36,63.46,6800.0,55.1376,55.2855,55.1376,55.2246,6800.0
2011-09-30 13:10:00,63.43,63.67,63.43,63.67,1100.0,55.1985,55.4074,55.1985,55.4074,1100.0
2011-09-30 13:15:00,63.64,63.69,63.55,63.65,1500.0,55.3813,55.4248,55.3029,55.39,1500.0
2011-09-30 13:20:00,63.68,63.68,63.48,63.48,1400.0,55.4161,55.4161,55.242,55.242,1400.0
2011-09-30 13:25:00,63.57,63.59,63.55,63.57,800.0,55.3203,55.3378,55.3029,55.3203,800.0
2011-09-30 13:30:00,63.53,63.7,63.53,63.7,2000.0,55.2855,55.4335,55.2855,55.4335,2000.0
2011-09-30 13:35:00,63.7,63.74,63.68,63.71,1100.0,55.4335,55.4683,55.4161,55.4422,1100.0
2011-09-30 13:40:00,63.7,63.7,63.54,63.61,2500.0,55.4335,55.4335,55.2942,55.3552,2500.0
2011-09-30 13:45:00,63.61,63.8,63.61,63.63,3100.0,55.3552,55.5205,55.3552,55.3726,3100.0
2011-09-30 13:50:00,63.63,63.63,63.54,63.54,1700.0,55.3726,55.3726,55.2942,55.2942,1700.0
2011-09-30 13:55:00,63.52,63.54,63.44,63.45,1200.0,55.2768,55.2942,55.2072,55.2159,1200.0
2011-09-30 14:00:00,63.42,63.42,63.32,63.39,2300.0,55.1898,55.1898,55.1028,55.1637,2300.0
2011-09-30 14:05:00,63.46,63.46,63.08,63.15,4000.0,55.2246,55.2246,54.8939,54.9549,4000.0
2011-09-30 14:10:00,63.19,63.22,63.05,63.09,2700.0,54.9897,55.0158,54.8678,54.9026,2700.0
2011-09-30 14:15:00,63.08,63.29,63.04,63.17,3900.0,54.8939,55.0767,54.8591,54.9723,3900.0
2011-09-30 14:20:00,63.17,63.17,63.08,63.12,3100.0,54.9723,54.9723,54.8939,54.9287,3100.0
2011-09-30 14:25:00,63.09,63.15,63.01,63.08,4800.0,54.9026,54.9549,54.833,54.8939,4800.0
2011-09-30 14:30:00,63.06,63.14,63.05,63.07,3300.0,54.8765,54.9462,54.8678,54.8852,3300.0
2011-09-30 14:35:00,63.08,63.3,63.05,63.25,4100.0,54.8939,55.0854,54.8678,55.0419,4100.0
2011-09-30 14:40:00,63.27,63.39,63.18,63.23,2000.0,55.0593,55.1637,54.981,55.0245,2000.0
2011-09-30 14:45:00,63.18,63.22,63.0,63.08,2300.0,54.981,55.0158,54.8243,54.8939,2300.0
2011-09-30 14:50:00,63.02,63.09,62.88,63.09,3900.0,54.8417,54.9026,54.7199,54.9026,3900.0
2011-09-30 14:55:00,63.11,63.22,63.11,63.11,2600.0,54.92,55.0158,54.92,54.92,2600.0
2011-09-30 15:00:00,63.09,63.19,63.01,63.15,7200.0,54.9026,54.9897,54.833,54.9549,7200.0
2011-09-30 15:05:00,63.16,63.66,63.13,63.65,6300.0,54.9636,55.3987,54.9374,55.39,6300.0
2011-09-30 15:10:00,63.64,63.68,63.59,63.6,6900.0,55.3813,55.4161,55.3378,55.3465,6900.0
2011-09-30 15:15:00,63.58,63.58,63.4,63.52,6200.0,55.3291,55.3291,55.1724,55.2768,6200.0
2011-09-30 15:20:00,63.51,63.58,63.38,63.38,4400.0,55.2681,55.3291,55.155,55.155,4400.0
2011-09-30 15:25:00,63.38,63.43,63.23,63.25,6100.0,55.155,55.1985,55.0245,55.0419,6100.0
2011-09-30 15:30:00,63.23,63.3,63.1,63.19,10800.0,55.0245,55.0854,54.9113,54.9897,10800.0
2011-09-30 15:35:00,63.15,63.17,62.98,63.14,7500.0,54.9549,54.9723,54.8069,54.9462,7500.0
2011-09-30 15:40:00,63.14,63.53,63.14,63.47,9000.0,54.9462,55.2855,54.9462,55.2333,9000.0
2011-09-30 15:45:00,63.52,63.61,63.2,63.33,16200.0,55.2768,55.3552,54.9984,55.1115,16200.0
2011-09-30 15:50:00,63.3,63.37,63.11,63.32,20800.0,55.0854,55.1463,54.92,55.1028,20800.0
2011-09-30 15:55:00,63.4,63.44,63.17,63.22,42400.0,55.1724,55.2072,54.9723,55.0158,42400.0
2011-10-03 09:30:00,62.89,63.2,62.5,62.5,5200.0,54.7286,54.9984,54.3892,54.3892,5200.0
2011-10-03 09:35:00,62.51,62.55,62.38,62.43,9000.0,54.3979,54.4327,54.2848,54.3283,9000.0
2011-10-03 09:40:00,62.58,62.92,62.48,62.92,3000.0,54.4588,54.7547,54.3718,54.7547,3000.0
2011-10-03 09:45:00,62.91,62.99,62.44,62.5,5200.0,54.746,54.8156,54.337,54.3892,5200.0
2011-10-03 09:50:00,62.57,62.72,62.32,62.32,6100.0,54.4501,54.5807,54.2326,54.2326,6100.0
2011-10-03 09:55:00,62.44,62.56,62.33,62.38,2300.0,54.337,54.4414,54.2413,54.2848,2300.0
2011-10-03 10:00:00,62.29,63.36,62.22,62.73,10400.0,54.2065,55.1376,54.1455,54.5894,10400.0
2011-10-03 10:05:00,62.86,63.56,62.62,63.56,11300.0,54.7025,55.3116,54.4936,55.3116,11300.0
2011-10-03 10:10:00,63.59,63.78,63.51,63.54,10600.0,55.3378,55.5031,55.2681,55.2942,10600.0
2011-10-03 10:15:00,63.47,63.47,63.17,63.17,4000.0,55.2333,55.2333,54.9723,54.9723,4000.0
2011-10-03 10:20:00,63.2,63.33,62.87,62.94,5800.0,54.9984,55.1115,54.7112,54.7721,5800.0
2011-10-03 10:25:00,62.92,63.28,62.91,63.26,3800.0,54.7547,55.068,54.746,55.0506,3800.0
2011-10-03 10:30:00,63.26,63.3,62.85,62.85,5600.0,55.0506,55.0854,54.6938,54.6938,5600.0
2011-10-03 10:35:00,62.84,62.84,62.49,62.66,8800.0,54.6851,54.6851,54.3805,54.5284,8800.0
2011-10-03 10:40:00,62.66,62.66,62.25,62.55,9100.0,54.5284,54.5284,54.1716,54.4327,9100.0
2011-10-03 10:45:00,62.55,62.79,62.53,62.61,4100.0,54.4327,54.6416,54.4153,54.4849,4100.0
2011-10-03 10:50:00,62.57,62.65,62.49,62.65,4600.0,54.4501,54.5197,54.3805,54.5197,4600.0
2011-10-03 10:55:00,62.69,62.95,62.69,62.7,4700.0,54.5545,54.7808,54.5545,54.5633,4700.0
2011-10-03 11:00:00,62.72,62.74,62.44,62.53,4000.0,54.5807,54.5981,54.337,54.4153,4000.0
2011-10-03 11:05:00,62.56,62.86,62.46,62.86,5000.0,54.4414,54.7025,54.3544,54.7025,5000.0
2011-10-03 11:10:00,62.86,63.02,62.82,62.87,1900.0,54.7025,54.8417,54.6677,54.7112,1900.0
2011-10-03 11:15:00,62.84,63.01,62.84,62.95,3000.0,54.6851,54.833,54.6851,54.7808,3000.0
2011-10-03 11:20:00,62.96,63.06,62.73,62.73,4100.0,54.7895,54.8765,54.5894,54.5894,4100.0
2011-10-03 11:25:00,62.68,62.85,62.55,62.72,6200.0,54.5458,54.6938,54.4327,54.5807,6200.0
2011-10-03 11:30:00,62.71,62.88,62.57,62.69,3500.0,54.572,54.7199,54.4501,54.5545,3500.0
2011-10-03 11:35:00,62.8,62.8,62.65,62.68,6200.0,54.6503,54.6503,54.5197,54.5458,6200.0
2011-10-03 11:40:00,62.67,62.69,62.25,62.35,7200.0,54.5371,54.5545,54.1716,54.2587,7200.0
2011-10-03 11:45:00,62.36,62.47,62.33,62.41,2000.0,54.2674,54.3631,54.2413,54.3109,2000.0
2011-10-03 11:50:00,62.39,62.72,62.37,62.64,6500.0,54.2935,54.5807,54.2761,54.511,6500.0
2011-10-03 11:55:00,62.64,62.8,62.59,62.72,2400.0,54.511,54.6503,54.4675,54.5807,2400.0
2011-10-03 12:00:00,62.67,62.69,62.47,62.47,1700.0,54.5371,54.5545,54.3631,54.3631,1700.0
2011-10-03 12:05:00,62.45,62.49,62.33,62.38,18200.0,54.3457,54.3805,54.2413,54.2848,18200.0
2011-10-03 12:10:00,62.37,62.37,62.02,62.02,10100.0,54.2761,54.2761,53.9715,53.9715,10100.0
2011-10-03 12:15:00,62.02,62.14,61.88,61.88,2200.0,53.9715,54.0759,53.8497,53.8497,2200.0
2011-10-03 12:20:00,61.85,61.96,61.79,61.85,2900.0,53.8236,53.9193,53.7713,53.8236,2900.0
2011-10-03 12:25:00,61.87,61.89,61.69,61.71,2500.0,53.841,53.8584,53.6843,53.7017,2500.0
2011-10-03 12:30:00,61.71,61.72,61.5,61.55,7200.0,53.7017,53.7104,53.519,53.5625,7200.0
2011-10-03 12:35:00,61.47,61.61,61.47,61.5,3200.0,53.4929,53.6147,53.4929,53.519,3200.0
2011-10-03 12:40:00,61.57,61.57,61.46,61.48,3600.0,53.5799,53.5799,53.4842,53.5016,3600.0
2011-10-03 12:45:00,61.49,61.53,61.43,61.49,20200.0,53.5103,53.5451,53.4581,53.5103,20200.0
2011-10-03 12:50:00,61.51,61.57,61.44,61.48,6300.0,53.5277,53.5799,53.4668,53.5016,6300.0
2011-10-03 12:55:00,61.44,61.5,61.44,61.5,1500.0,53.4668,53.519,53.4668,53.519,1500.0
2011-10-03 13:00:00,61.52,61.52,61.29,61.29,7700.0,53.5364,53.5364,53.3362,53.3362,7700.0
2011-10-03 13:05:00,61.29,61.38,61.25,61.3,7300.0,53.3362,53.4146,53.3014,53.3449,7300.0
2011-10-03 13:10:00,61.34,61.5,61.26,61.44,9900.0,53.3797,53.519,53.3101,53.4668,9900.0
2011-10-03 13:15:00,61.44,61.48,61.03,61.08,3700.0,53.4668,53.5016,53.11,53.1535,3700.0
2011-10-03 13:20:00,61.17,61.2,60.95,60.95,1900.0,53.2318,53.2579,53.0404,53.0404,1900.0
2011-10-03 13:25:00,61.02,61.08,60.82,61.05,4400.0,53.1013,53.1535,52.9272,53.1274,4400.0
2011-10-03 13:30:00,61.08,61.12,60.76,60.81,4100.0,53.1535,53.1883,52.875,52.9185,4100.0
2011-10-03 13:35:00,60.73,60.84,60.42,60.5,5100.0,52.8489,52.9446,52.5791,52.6488,5100.0
2011-10-03 13:40:00,60.53,60.89,60.51,60.89,11300.0,52.6749,52.9881,52.6575,52.9881,11300.0
2011-10-03 13:45:00,60.88,61.13,60.88,61.1,8800.0,52.9794,53.197,52.9794,53.1709,8800.0
2011-10-03 13:50:00,61.06,61.14,60.86,61.09,14500.0,53.1361,53.2057,52.962,53.1622,14500.0
2011-10-03 13:55:00,61.09,61.25,60.91,61.25,9000.0,53.1622,53.3014,53.0055,53.3014,9000.0
2011-10-03 14:00:00,61.19,61.24,61.01,61.21,3100.0,53.2492,53.2927,53.0926,53.2666,3100.0
2011-10-03 14:05:00,61.17,61.46,61.17,61.32,5000.0,53.2318,53.4842,53.2318,53.3623,5000.0
2011-10-03 14:10:00,61.35,61.42,61.19,61.21,3000.0,53.3884,53.4494,53.2492,53.2666,3000.0
2011-10-03 14:15:00,61.12,61.25,60.98,61.01,9900.0,53.1883,53.3014,53.0665,53.0926,9900.0
2011-10-03 14:20:00,61.05,61.05,60.76,60.91,5700.0,53.1274,53.1274,52.875,53.0055,5700.0
2011-10-03 14:25:00,60.88,60.96,60.65,60.65,7100.0,52.9794,53.0491,52.7793,52.7793,7100.0
2011-10-03 14:30:00,60.68,60.82,60.58,60.72,6100.0,52.8054,52.9272,52.7184,52.8402,6100.0
2011-10-03 14:35:00,60.75,60.78,60.64,60.78,2200.0,52.8663,52.8924,52.7706,52.8924,2200.0
2011-10-03 14:40:00,60.74,60.79,60.63,60.74,4100.0,52.8576,52.9011,52.7619,52.8576,4100.0
2011-10-03 14:45:00,60.76,60.76,60.33,60.59,5500.0,52.875,52.875,52.5008,52.7271,5500.0
2011-10-03 14:50:00,60.58,60.75,60.5,60.59,6000.0,52.7184,52.8663,52.6488,52.7271,6000.0
2011-10-03 14:55:00,60.59,60.71,60.44,60.69,10800.0,52.7271,52.8315,52.5965,52.8141,10800.0
2011-10-03 15:00:00,60.66,60.8,60.6,60.73,8900.0,52.788,52.9098,52.7358,52.8489,8900.0
2011-10-03 15:05:00,60.7,60.85,60.66,60.72,13700.0,52.8228,52.9533,52.788,52.8402,13700.0
2011-10-03 15:10:00,60.71,60.91,60.7,60.89,24400.0,52.8315,53.0055,52.8228,52.9881,24400.0
2011-10-03 15:15:00,60.91,61.2,60.87,61.08,11400.0,53.0055,53.2579,52.9707,53.1535,11400.0
2011-10-03 15:20:00,61.13,61.19,60.99,61.1,12700.0,53.197,53.2492,53.0752,53.1709,12700.0
2011-10-03 15:25:00,61.07,61.55,61.05,61.55,31400.0,53.1448,53.5625,53.1274,53.5625,31400.0
2011-10-03 15:30:00,61.55,61.64,61.31,61.44,20500.0,53.5625,53.6408,53.3536,53.4668,20500.0
2011-10-03 15:35:00,61.44,61.49,61.26,61.43,22400.0,53.4668,53.5103,53.3101,53.4581,22400.0
2011-10-03 15:40:00,61.42,61.88,61.4,61.88,43700.0,53.4494,53.8497,53.432,53.8497,43700.0
2011-10-03 15:45:00,61.89,62.51,61.76,62.32,43300.0,53.8584,54.3979,53.7452,54.2326,43300.0
2011-10-03 15:50:00,62.35,62.35,61.93,61.97,44100.0,54.2587,54.2587,53.8932,53.928,44100.0
2011-10-03 15:55:00,62.0,62.16,61.61,61.61,44400.0,53.9541,54.0933,53.6147,53.6147,44400.0
2011-10-04 09:30:00,61.07,61.07,60.25,60.69,5600.0,53.1448,53.1448,52.4312,52.8141,5600.0
2011-10-04 09:35:00,60.69,61.14,60.69,60.75,5500.0,52.8141,53.2057,52.8141,52.8663,5500.0
2011-10-04 09:40:00,60.75,60.91,60.56,60.6,16800.0,52.8663,53.0055,52.701,52.7358,16800.0
2011-10-04 09:45:00,60.51,60.76,60.5,60.62,4100.0,52.6575,52.875,52.6488,52.7532,4100.0
2011-10-04 09:50:00,60.63,60.63,60.23,60.23,1700.0,52.7619,52.7619,52.4138,52.4138,1700.0
2011-10-04 09:55:00,60.31,60.36,59.93,60.32,4600.0,52.4834,52.5269,52.1527,52.4921,4600.0
2011-10-04 10:00:00,60.42,60.66,59.94,60.27,8200.0,52.5791,52.788,52.1614,52.4486,8200.0
2011-10-04 10:05:00,60.14,60.51,60.0,60.33,6100.0,52.3355,52.6575,52.2136,52.5008,6100.0
2011-10-04 10:10:00,60.42,60.62,60.4,60.48,3500.0,52.5791,52.7532,52.5617,52.6313,3500.0
2011-10-04 10:15:00,60.4,60.85,60.39,60.69,2100.0,52.5617,52.9533,52.553,52.8141,2100.0
2011-10-04 10:20:00,60.63,60.63,60.3,60.3,3300.0,52.7619,52.7619,52.4747,52.4747,3300.0
2011-10-04 10:25:00,60.3,60.31,60.14,60.29,4200.0,52.4747,52.4834,52.3355,52.466,4200.0
2011-10-04 10:30:00,60.28,60.72,60.18,60.36,6900.0,52.4573,52.8402,52.3703,52.5269,6900.0
2011-10-04 10:35:00,60.46,60.74,60.23,60.74,2800.0,52.6139,52.8576,52.4138,52.8576,2800.0
2011-10-04 10:40:00,60.74,61.06,60.69,61.06,5800.0,52.8576,53.1361,52.8141,53.1361,5800.0
2011-10-04 10:45:00,61.12,61.32,60.92,61.26,3300.0,53.1883,53.3623,53.0142,53.3101,3300.0
2011-10-04 10:50:00,61.28,61.3,61.12,61.12,3100.0,53.3275,53.3449,53.1883,53.1883,3100.0
2011-10-04 10:55:00,61.2,61.3,61.09,61.16,3300.0,53.2579,53.3449,53.1622,53.2231,3300.0
2011-10-04 11:00:00,61.09,61.2,61.08,61.18,2900.0,53.1622,53.2579,53.1535,53.2405,2900.0
2011-10-04 11:05:00,61.15,61.78,61.09,61.71,5400.0,53.2144,53.7626,53.1622,53.7017,5400.0
2011-10-04 11:10:00,61.76,61.99,61.71,61.85,13500.0,53.7452,53.9454,53.7017,53.8236,13500.0
2011-10-04 11:15:00,61.8,61.83,61.55,61.6,4500.0,53.78,53.8062,53.5625,53.606,4500.0
2011-10-04 11:20:00,61.66,61.77,61.51,61.51,2100.0,53.6582,53.7539,53.5277,53.5277,2100.0
2011-10-04 11:25:00,61.5,61.66,61.5,61.62,4600.0,53.519,53.6582,53.519,53.6234,4600.0
2011-10-04 11:30:00,61.65,61.65,61.5,61.54,11700.0,53.6495,53.6495,53.519,53.5538,11700.0
2011-10-04 11:35:00,61.5,61.53,61.36,61.42,4300.0,53.519,53.5451,53.3971,53.4494,4300.0
2011-10-04 11:40:00,61.48,61.6,61.41,61.6,1400.0,53.5016,53.606,53.4407,53.606,1400.0
2011-10-04 11:45:00,61.59,61.59,61.4,61.5,4200.0,53.5973,53.5973,53.432,53.519,4200.0
2011-10-04 11:50:00,61.5,61.59,61.49,61.59,9100.0,53.519,53.5973,53.5103,53.5973,9100.0
2011-10-04 11:55:00,61.61,61.63,61.44,61.54,7200.0,53.6147,53.6321,53.4668,53.5538,7200.0
2011-10-04 12:00:00,61.63,61.84,61.55,61.76,20200.0,53.6321,53.8149,53.5625,53.7452,20200.0
2011-10-04 12:05:00,61.76,61.92,61.61,61.76,8800.0,53.7452,53.8845,53.6147,53.7452,8800.0
2011-10-04 12:10:00,61.75,61.75,61.53,61.63,12600.0,53.7365,53.7365,53.5451,53.6321,12600.0
2011-10-04 12:15:00,61.63,61.68,61.5,61.5,8300.0,53.6321,53.6756,53.519,53.519,8300.0
2011-10-04 12:20:00,61.53,61.65,61.5,61.5,11500.0,53.5451,53.6495,53.519,53.519,11500.0
2011-10-04 12:25:00,61.5,61.6,61.45,61.5,15300.0,53.519,53.606,53.4755,53.519,15300.0
2011-10-04 12:30:00,61.5,61.61,61.5,61.61,2800.0,53.519,53.6147,53.519,53.6147,2800.0
2011-10-04 12:35:00,61.7,61.81,61.69,61.81,1300.0,53.693,53.7887,53.6843,53.7887,1300.0
2011-10-04 12:40:00,61.89,61.91,61.84,61.84,3600.0,53.8584,53.8758,53.8149,53.8149,3600.0
2011-10-04 12:45:00,61.86,61.88,61.8,61.8,1100.0,53.8323,53.8497,53.78,53.78,1100.0
2011-10-04 12:50:00,61.74,61.85,61.7,61.81,800.0,53.7278,53.8236,53.693,53.7887,800.0
2011-10-04 12:55:00,61.74,61.76,61.66,61.66,2800.0,53.7278,53.7452,53.6582,53.6582,2800.0
2011-10-04 13:00:00,61.66,61.75,61.61,61.61,900.0,53.6582,53.7365,53.6147,53.6147,900.0
2011-10-04 13:05:00,61.6,61.87,61.5,61.87,8000.0,53.606,53.841,53.519,53.841,8000.0
2011-10-04 13:10:00,61.82,61.82,61.6,61.66,5700.0,53.7975,53.7975,53.606,53.6582,5700.0
2011-10-04 13:15:00,61.68,61.82,61.68,61.7,1300.0,53.6756,53.7975,53.6756,53.693,1300.0
2011-10-04 13:20:00,61.6,61.9,61.6,61.9,1600.0,53.606,53.8671,53.606,53.8671,1600.0
2011-10-04 13:25:00,61.86,61.86,61.66,61.67,1100.0,53.8323,53.8323,53.6582,53.6669,1100.0
2011-10-04 13:30:00,61.86,61.95,61.86,61.9,700.0,53.8323,53.9106,53.8323,53.8671,700.0
2011-10-04 13:35:00,61.97,61.99,61.72,61.72,1100.0,53.928,53.9454,53.7104,53.7104,1100.0
2011-10-04 13:40:00,61.67,61.71,61.57,61.66,7100.0,53.6669,53.7017,53.5799,53.6582,7100.0
2011-10-04 13:45:00,61.65,61.91,61.55,61.82,2500.0,53.6495,53.8758,53.5625,53.7975,2500.0
2011-10-04 13:50:00,61.86,61.86,61.71,61.71,900.0,53.8323,53.8323,53.7017,53.7017,900.0
2011-10-04 13:55:00,61.62,61.78,61.54,61.57,3000.0,53.6234,53.7626,53.5538,53.5799,3000.0
2011-10-04 14:00:00,61.59,61.7,61.56,61.67,1700.0,53.5973,53.693,53.5712,53.6669,1700.0
2011-10-04 14:05:00,61.61,61.61,61.27,61.4,4300.0,53.6147,53.6147,53.3188,53.432,4300.0
2011-10-04 14:10:00,61.42,61.47,61.34,61.39,9900.0,53.4494,53.4929,53.3797,53.4233,9900.0
2011-10-04 14:15:00,61.4,61.44,61.33,61.35,4100.0,53.432,53.4668,53.371,53.3884,4100.0
2011-10-04 14:20:00,61.31,61.38,61.2,61.3,13000.0,53.3536,53.4146,53.2579,53.3449,13000.0
2011-10-04 14:25:00,61.37,61.52,61.37,61.49,1500.0,53.4058,53.5364,53.4058,53.5103,1500.0
2011-10-04 14:30:00,61.46,61.71,61.46,61.64,7400.0,53.4842,53.7017,53.4842,53.6408,7400.0
2011-10-04 14:35:00,61.73,61.79,61.56,61.58,4000.0,53.7191,53.7713,53.5712,53.5886,4000.0
2011-10-04 14:40:00,61.58,61.59,61.27,61.45,3800.0,53.5886,53.5973,53.3188,53.4755,3800.0
2011-10-04 14:45:00,61.42,61.47,61.24,61.42,5900.0,53.4494,53.4929,53.2927,53.4494,5900.0
2011-10-04 14:50:00,61.37,61.47,61.28,61.35,17300.0,53.4058,53.4929,53.3275,53.3884,17300.0
2011-10-04 14:55:00,61.35,61.46,61.22,61.22,6000.0,53.3884,53.4842,53.2753,53.2753,6000.0
2011-10-04 15:00:00,61.28,61.53,61.28,61.39,6000.0,53.3275,53.5451,53.3275,53.4233,6000.0
2011-10-04 15:05:00,61.45,61.46,61.13,61.13,2900.0,53.4755,53.4842,53.197,53.197,2900.0
2011-10-04 15:10:00,61.1,61.34,61.1,61.24,4800.0,53.1709,53.3797,53.1709,53.2927,4800.0
2011-10-04 15:15:00,61.28,61.4,61.17,61.39,29300.0,53.3275,53.432,53.2318,53.4233,29300.0
2011-10-04 15:20:00,61.36,61.55,61.27,61.51,14900.0,53.3971,53.5625,53.3188,53.5277,14900.0
2011-10-04 15:25:00,61.55,61.88,61.51,61.8,16400.0,53.5625,53.8497,53.5277,53.78,16400.0
2011-10-04 15:30:00,61.87,62.2,61.71,62.17,30900.0,53.841,54.1281,53.7017,54.102,30900.0
2011-10-04 15:35:00,62.13,62.42,62.03,62.32,17000.0,54.0672,54.3196,53.9802,54.2326,17000.0
2011-10-04 15:40:00,62.27,62.91,62.23,62.85,17800.0,54.1891,54.746,54.1542,54.6938,17800.0
2011-10-04 15:45:00,62.78,62.88,62.65,62.85,27500.0,54.6329,54.7199,54.5197,54.6938,27500.0
2011-10-04 15:50:00,62.8,62.97,62.77,62.94,32800.0,54.6503,54.7982,54.6242,54.7721,32800.0
2011-10-04 15:55:00,62.93,63.79,62.93,63.69,19900.0,54.7634,55.5118,54.7634,55.4248,19900.0
2011-10-05 09:30:00,63.99,64.01,63.23,63.3,2900.0,55.6858,55.7032,55.0245,55.0854,2900.0
2011-10-05 09:35:00,63.33,63.52,63.22,63.5,2300.0,55.1115,55.2768,55.0158,55.2594,2300.0
2011-10-05 09:40:00,63.54,63.91,63.5,63.74,2700.0,55.2942,55.6162,55.2594,55.4683,2700.0
2011-10-05 09:45:00,63.62,63.81,63.57,63.65,3400.0,55.3639,55.5292,55.3203,55.39,3400.0
2011-10-05 09:50:00,63.72,63.82,63.11,63.43,4400.0,55.4509,55.5379,54.92,55.1985,4400.0
2011-10-05 09:55:00,63.49,63.63,63.38,63.44,5300.0,55.2507,55.3726,55.155,55.2072,5300.0
2011-10-05 10:00:00,63.43,63.86,63.35,63.86,5600.0,55.1985,55.5727,55.1289,55.5727,5600.0
2011-10-05 10:05:00,64.06,64.19,63.89,64.09,3100.0,55.7468,55.8599,55.5988,55.7729,3100.0
2011-10-05 10:10:00,64.16,64.3,64.06,64.3,3500.0,55.8338,55.9556,55.7468,55.9556,3500.0
2011-10-05 10:15:00,64.29,64.43,64.22,64.32,1500.0,55.9469,56.0687,55.886,55.973,1500.0
2011-10-05 10:20:00,64.43,64.73,64.42,64.71,6400.0,56.0687,56.3298,56.06,56.3124,6400.0
2011-10-05 10:25:00,64.63,64.78,64.57,64.64,2900.0,56.2428,56.3733,56.1906,56.2515,2900.0
2011-10-05 10:30:00,64.65,64.99,64.65,64.93,7700.0,56.2602,56.5561,56.2602,56.5039,7700.0
2011-10-05 10:35:00,64.99,64.99,64.93,64.99,12700.0,56.5561,56.5561,56.5039,56.5561,12700.0
2011-10-05 10:40:00,64.99,65.01,64.86,64.97,7500.0,56.5561,56.5735,56.4429,56.5387,7500.0
2011-10-05 10:45:00,64.99,64.99,64.73,64.99,3700.0,56.5561,56.5561,56.3298,56.5561,3700.0
2011-10-05 10:50:00,64.93,64.99,64.87,64.87,3400.0,56.5039,56.5561,56.4516,56.4516,3400.0
2011-10-05 10:55:00,64.95,64.99,64.9,64.92,3800.0,56.5213,56.5561,56.4778,56.4952,3800.0
2011-10-05 11:00:00,64.92,64.99,64.92,64.94,1300.0,56.4952,56.5561,56.4952,56.5126,1300.0
2011-10-05 11:05:00,64.99,64.99,64.7,64.7,2100.0,56.5561,56.5561,56.3037,56.3037,2100.0
2011-10-05 11:10:00,64.75,64.75,64.61,64.61,200.0,56.3472,56.3472,56.2254,56.2254,200.0
2011-10-05 11:15:00,64.54,64.54,64.34,64.48,1200.0,56.1645,56.1645,55.9904,56.1123,1200.0
2011-10-05 11:20:00,64.52,64.66,64.52,64.66,400.0,56.1471,56.2689,56.1471,56.2689,400.0
2011-10-05 11:25:00,64.74,64.78,64.63,64.63,600.0,56.3385,56.3733,56.2428,56.2428,600.0
2011-10-05 11:30:00,64.69,64.88,64.69,64.75,1500.0,56.295,56.4603,56.295,56.3472,1500.0
2011-10-05 11:35:00,64.82,64.97,64.82,64.9,1300.0,56.4081,56.5387,56.4081,56.4778,1300.0
2011-10-05 11:40:00,64.86,64.86,64.67,64.68,700.0,56.4429,56.4429,56.2776,56.2863,700.0
2011-10-05 11:45:00,64.65,64.65,64.49,64.54,4200.0,56.2602,56.2602,56.121,56.1645,4200.0
2011-10-05 11:50:00,64.67,64.68,64.62,64.68,400.0,56.2776,56.2863,56.2341,56.2863,400.0
2011-10-05 11:55:00,64.72,64.73,64.63,64.63,600.0,56.3211,56.3298,56.2428,56.2428,600.0
2011-10-05 12:00:00,64.76,64.76,64.47,64.58,4100.0,56.3559,56.3559,56.1036,56.1993,4100.0
2011-10-05 12:05:00,64.59,64.59,64.55,64.55,600.0,56.208,56.208,56.1732,56.1732,600.0
2011-10-05 12:10:00,64.44,64.61,64.44,64.51,1900.0,56.0774,56.2254,56.0774,56.1384,1900.0
2011-10-05 12:15:00,64.57,64.57,64.35,64.39,800.0,56.1906,56.1906,55.9991,56.0339,800.0
2011-10-05 12:20:00,64.28,64.36,64.2,64.36,2500.0,55.9382,56.0078,55.8686,56.0078,2500.0
2011-10-05 12:25:00,64.4,64.41,64.26,64.27,7900.0,56.0426,56.0513,55.9208,55.9295,7900.0
2011-10-05 12:30:00,64.2,64.32,64.2,64.3,5000.0,55.8686,55.973,55.8686,55.9556,5000.0
2011-10-05 12:35:00,64.3,64.44,64.27,64.27,6900.0,55.9556,56.0774,55.9295,55.9295,6900.0
2011-10-05 12:40:00,64.21,64.4,64.21,64.38,2800.0,55.8773,56.0426,55.8773,56.0252,2800.0
2011-10-05 12:45:00,64.38,64.42,64.21,64.42,2400.0,56.0252,56.06,55.8773,56.06,2400.0
2011-10-05 12:50:00,64.42,64.56,64.42,64.55,600.0,56.06,56.1819,56.06,56.1732,600.0
2011-10-05 12:55:00,64.63,64.63,64.35,64.54,3100.0,56.2428,56.2428,55.9991,56.1645,3100.0
2011-10-05 13:00:00,64.56,64.64,64.53,64.64,1200.0,56.1819,56.2515,56.1558,56.2515,1200.0
2011-10-05 13:05:00,64.64,64.76,64.56,64.56,6100.0,56.2515,56.3559,56.1819,56.1819,6100.0
2011-10-05 13:10:00,64.55,64.55,64.19,64.2,2600.0,56.1732,56.1732,55.8599,55.8686,2600.0
2011-10-05 13:15:00,64.27,64.42,64.27,64.42,8900.0,55.9295,56.06,55.9295,56.06,8900.0
2011-10-05 13:20:00,64.45,64.55,64.27,64.39,4100.0,56.0861,56.1732,55.9295,56.0339,4100.0
2011-10-05 13:25:00,64.45,64.53,64.45,64.48,1500.0,56.0861,56.1558,56.0861,56.1123,1500.0
2011-10-05 13:30:00,64.52,64.62,64.52,64.6,700.0,56.1471,56.2341,56.1471,56.2167,700.0
2011-10-05 13:35:00,64.55,64.55,64.39,64.39,900.0,56.1732,56.1732,56.0339,56.0339,900.0
2011-10-05 13:40:00,64.47,64.57,64.47,64.52,1300.0,56.1036,56.1906,56.1036,56.1471,1300.0
2011-10-05 13:45:00,64.71,64.75,64.67,64.67,600.0,56.3124,56.3472,56.2776,56.2776,600.0
2011-10-05 13:50:00,64.75,64.96,64.59,64.86,2000.0,56.3472,56.53,56.208,56.4429,2000.0
2011-10-05 13:55:00,64.86,64.87,64.84,64.86,900.0,56.4429,56.4516,56.4255,56.4429,900.0
2011-10-05 14:00:00,64.98,64.99,64.79,64.89,2800.0,56.5474,56.5561,56.382,56.469,2800.0
2011-10-05 14:05:00,64.88,64.88,64.67,64.68,1700.0,56.4603,56.4603,56.2776,56.2863,1700.0
2011-10-05 14:10:00,64.55,64.69,64.53,64.69,4100.0,56.1732,56.295,56.1558,56.295,4100.0
2011-10-05 14:15:00,64.75,64.79,64.72,64.77,1300.0,56.3472,56.382,56.3211,56.3646,1300.0
2011-10-05 14:20:00,64.91,64.92,64.78,64.86,2000.0,56.4865,56.4952,56.3733,56.4429,2000.0
2011-10-05 14:25:00,64.82,64.91,64.82,64.86,800.0,56.4081,56.4865,56.4081,56.4429,800.0
2011-10-05 14:30:00,64.82,64.82,64.38,64.38,2100.0,56.4081,56.4081,56.0252,56.0252,2100.0
2011-10-05 14:35:00,64.32,64.42,64.24,64.24,2400.0,55.973,56.06,55.9034,55.9034,2400.0
2011-10-05 14:40:00,64.33,64.43,64.33,64.43,2000.0,55.9817,56.0687,55.9817,56.0687,2000.0
2011-10-05 14:45:00,64.43,64.76,64.43,64.74,5800.0,56.0687,56.3559,56.0687,56.3385,5800.0
2011-10-05 14:50:00,64.83,64.83,64.64,64.67,900.0,56.4168,56.4168,56.2515,56.2776,900.0
2011-10-05 14:55:00,64.67,64.67,64.57,64.64,1400.0,56.2776,56.2776,56.1906,56.2515,1400.0
2011-10-05 15:00:00,64.69,64.69,64.41,64.48,2900.0,56.295,56.295,56.0513,56.1123,2900.0
2011-10-05 15:05:00,64.44,64.61,64.4,64.42,5600.0,56.0774,56.2254,56.0426,56.06,5600.0
2011-10-05 15:10:00,64.4,64.62,64.35,64.58,6000.0,56.0426,56.2341,55.9991,56.1993,6000.0
2011-10-05 15:15:00,64.55,64.82,64.47,64.63,4700.0,56.1732,56.4081,56.1036,56.2428,4700.0
2011-10-05 15:20:00,64.83,64.83,64.54,64.54,4000.0,56.4168,56.4168,56.1645,56.1645,4000.0
2011-10-05 15:25:00,64.51,64.67,64.44,64.58,7200.0,56.1384,56.2776,56.0774,56.1993,7200.0
2011-10-05 15:30:00,64.63,64.99,64.63,64.99,8300.0,56.2428,56.5561,56.2428,56.5561,8300.0
2011-10-05 15:35:00,64.96,65.01,64.91,64.99,28500.0,56.53,56.5735,56.4865,56.5561,28500.0
2011-10-05 15:40:00,64.97,65.02,64.8,64.99,82300.0,56.5387,56.5822,56.3907,56.5561,82300.0
2011-10-05 15:45:00,64.96,65.0,64.76,64.79,44800.0,56.53,56.5648,56.3559,56.382,44800.0
2011-10-05 15:50:00,64.8,65.0,64.77,64.98,44500.0,56.3907,56.5648,56.3646,56.5474,44500.0
2011-10-05 15:55:00,64.96,65.0,64.94,65.0,113100.0,56.53,56.5648,56.5126,56.5648,113100.0
2011-10-06 09:30:00,65.0,65.2,64.8,65.2,17000.0,56.5648,56.7388,56.3907,56.7388,17000.0
2011-10-06 09:35:00,65.25,65.46,64.86,65.12,11100.0,56.7823,56.9651,56.4429,56.6692,11100.0
2011-10-06 09:40:00,64.95,65.01,64.67,64.8,6200.0,56.5213,56.5735,56.2776,56.3907,6200.0
2011-10-06 09:45:00,64.9,65.0,64.38,64.38,1900.0,56.4778,56.5648,56.0252,56.0252,1900.0
2011-10-06 09:50:00,64.39,64.42,64.04,64.33,3600.0,56.0339,56.06,55.7294,55.9817,3600.0
2011-10-06 09:55:00,64.36,64.53,64.11,64.53,2000.0,56.0078,56.1558,55.7903,56.1558,2000.0
2011-10-06 10:00:00,64.49,64.7,64.29,64.7,1700.0,56.121,56.3037,55.9469,56.3037,1700.0
2011-10-06 10:05:00,64.73,64.99,64.73,64.99,1500.0,56.3298,56.5561,56.3298,56.5561,1500.0
2011-10-06 10:10:00,65.11,65.61,65.11,65.61,1100.0,56.6605,57.0956,56.6605,57.0956,1100.0
2011-10-06 10:15:00,65.48,65.62,65.39,65.62,2800.0,56.9825,57.1043,56.9042,57.1043,2800.0
2011-10-06 10:20:00,65.66,65.86,65.58,65.86,1200.0,57.1391,57.3132,57.0695,57.3132,1200.0
2011-10-06 10:25:00,65.65,65.8,65.52,65.72,10800.0,57.1304,57.261,57.0173,57.1913,10800.0
2011-10-06 10:30:00,65.67,66.05,65.61,66.05,5700.0,57.1478,57.4785,57.0956,57.4785,5700.0
2011-10-06 10:35:00,66.06,66.18,65.99,66.14,2200.0,57.4872,57.5916,57.4263,57.5568,2200.0
2011-10-06 10:40:00,66.16,66.16,65.97,66.02,6200.0,57.5742,57.5742,57.4089,57.4524,6200.0
2011-10-06 10:45:00,66.12,66.12,65.61,65.61,4300.0,57.5394,57.5394,57.0956,57.0956,4300.0
2011-10-06 10:50:00,65.56,65.79,65.56,65.79,900.0,57.0521,57.2523,57.0521,57.2523,900.0
2011-10-06 10:55:00,65.89,65.89,65.78,65.85,800.0,57.3393,57.3393,57.2436,57.3045,800.0
2011-10-06 11:00:00,65.84,66.06,65.84,66.06,900.0,57.2958,57.4872,57.2958,57.4872,900.0
2011-10-06 11:05:00,66.06,66.22,66.03,66.22,800.0,57.4872,57.6265,57.4611,57.6265,800.0
2011-10-06 11:10:00,66.35,66.48,66.29,66.45,1400.0,57.7396,57.8527,57.6874,57.8266,1400.0
2011-10-06 11:15:00,66.57,66.58,66.39,66.39,1600.0,57.931,57.9397,57.7744,57.7744,1600.0
2011-10-06 11:20:00,66.34,66.41,66.11,66.2,2900.0,57.7309,57.7918,57.5307,57.609,2900.0
2011-10-06 11:25:00,66.24,66.51,66.23,66.51,1600.0,57.6439,57.8788,57.6352,57.8788,1600.0
2011-10-06 11:30:00,66.5,66.65,66.5,66.65,2500.0,57.8701,58.0006,57.8701,58.0006,2500.0
2011-10-06 11:35:00,66.6,66.67,66.46,66.63,3400.0,57.9571,58.0181,57.8353,57.9832,3400.0
2011-10-06 11:40:00,66.63,66.72,66.63,66.71,1700.0,57.9832,58.0616,57.9832,58.0529,1700.0
2011-10-06 11:45:00,66.72,66.91,66.61,66.61,2300.0,58.0616,58.2269,57.9658,57.9658,2300.0
2011-10-06 11:50:00,66.59,66.76,66.58,66.58,2500.0,57.9484,58.0964,57.9397,57.9397,2500.0
2011-10-06 11:55:00,66.53,66.76,66.47,66.76,5200.0,57.8962,58.0964,57.844,58.0964,5200.0
2011-10-06 12:00:00,66.79,67.0,66.78,67.0,4900.0,58.1225,58.3052,58.1138,58.3052,4900.0
2011-10-06 12:05:00,66.96,67.04,66.87,67.04,2700.0,58.2704,58.34,58.1921,58.34,2700.0
2011-10-06 12:10:00,67.04,67.28,66.99,67.11,4100.0,58.34,58.5489,58.2965,58.401,4100.0
2011-10-06 12:15:00,67.15,67.2,66.92,67.13,2500.0,58.4358,58.4793,58.2356,58.4184,2500.0
2011-10-06 12:20:00,67.15,67.15,67.06,67.15,4900.0,58.4358,58.4358,58.3574,58.4358,4900.0
2011-10-06 12:25:00,67.15,67.23,67.03,67.23,2900.0,58.4358,58.5054,58.3313,58.5054,2900.0
2011-10-06 12:30:00,67.16,67.24,67.04,67.06,5200.0,58.4445,58.5141,58.34,58.3574,5200.0
2011-10-06 12:35:00,67.07,67.12,66.93,66.98,3600.0,58.3661,58.4097,58.2443,58.2878,3600.0
2011-10-06 12:40:00,67.02,67.02,66.69,66.69,4400.0,58.3226,58.3226,58.0355,58.0355,4400.0
2011-10-06 12:45:00,66.69,66.69,66.49,66.68,5100.0,58.0355,58.0355,57.8614,58.0268,5100.0
2011-10-06 12:50:00,66.68,66.8,66.49,66.7,6900.0,58.0268,58.1312,57.8614,58.0442,6900.0
2011-10-06 12:55:00,66.7,66.84,66.63,66.8,3200.0,58.0442,58.166,57.9832,58.1312,3200.0
2011-10-06 13:00:00,66.73,66.84,66.65,66.73,3400.0,58.0703,58.166,58.0006,58.0703,3400.0
2011-10-06 13:05:00,66.68,66.9,66.56,66.77,6100.0,58.0268,58.2182,57.9223,58.1051,6100.0
2011-10-06 13:10:00,66.88,67.08,66.83,67.03,2100.0,58.2008,58.3748,58.1573,58.3313,2100.0
2011-10-06 13:15:00,67.08,67.09,66.8,66.83,3300.0,58.3748,58.3835,58.1312,58.1573,3300.0
2011-10-06 13:20:00,66.73,66.99,66.73,66.99,3200.0,58.0703,58.2965,58.0703,58.2965,3200.0
2011-10-06 13:25:00,66.94,66.95,66.73,66.73,3400.0,58.253,58.2617,58.0703,58.0703,3400.0
2011-10-06 13:30:00,66.76,67.01,66.76,67.01,3300.0,58.0964,58.3139,58.0964,58.3139,3300.0
2011-10-06 13:35:00,67.0,67.0,66.72,66.73,3900.0,58.3052,58.3052,58.0616,58.0703,3900.0
2011-10-06 13:40:00,66.71,66.92,66.64,66.76,4100.0,58.0529,58.2356,57.9919,58.0964,4100.0
2011-10-06 13:45:00,66.65,67.02,66.65,67.0,4200.0,58.0006,58.3226,58.0006,58.3052,4200.0
2011-10-06 13:50:00,67.0,67.25,67.0,67.22,8100.0,58.3052,58.5228,58.3052,58.4967,8100.0
2011-10-06 13:55:00,67.23,67.3,67.02,67.08,6300.0,58.5054,58.5663,58.3226,58.3748,6300.0
2011-10-06 14:00:00,67.15,67.18,66.93,67.05,5300.0,58.4358,58.4619,58.2443,58.3487,5300.0
2011-10-06 14:05:00,67.19,67.33,67.19,67.33,800.0,58.4706,58.5924,58.4706,58.5924,800.0
2011-10-06 14:10:00,67.27,67.34,67.23,67.29,2700.0,58.5402,58.6011,58.5054,58.5576,2700.0
2011-10-06 14:15:00,67.29,67.35,67.24,67.35,1200.0,58.5576,58.6098,58.5141,58.6098,1200.0
2011-10-06 14:20:00,67.28,67.36,67.17,67.3,3200.0,58.5489,58.6185,58.4532,58.5663,3200.0
2011-10-06 14:25:00,67.27,67.29,67.11,67.16,3000.0,58.5402,58.5576,58.401,58.4445,3000.0
2011-10-06 14:30:00,67.14,67.14,66.99,67.05,1500.0,58.4271,58.4271,58.2965,58.3487,1500.0
2011-10-06 14:35:00,67.0,67.0,66.78,66.8,2100.0,58.3052,58.3052,58.1138,58.1312,2100.0
2011-10-06 14:40:00,66.76,66.94,66.73,66.86,4000.0,58.0964,58.253,58.0703,58.1834,4000.0
2011-10-06 14:45:00,66.79,66.91,66.75,66.8,4400.0,58.1225,58.2269,58.0877,58.1312,4400.0
2011-10-06 14:50:00,66.84,67.02,66.68,67.02,3900.0,58.166,58.3226,58.0268,58.3226,3900.0
2011-10-06 14:55:00,66.98,66.99,66.74,66.8,6500.0,58.2878,58.2965,58.079,58.1312,6500.0
2011-10-06 15:00:00,66.77,66.9,66.62,66.8,7900.0,58.1051,58.2182,57.9745,58.1312,7900.0
2011-10-06 15:05:00,66.82,67.06,66.82,67.06,4300.0,58.1486,58.3574,58.1486,58.3574,4300.0
2011-10-06 15:10:00,67.08,67.14,66.9,66.9,8100.0,58.3748,58.4271,58.2182,58.2182,8100.0
2011-10-06 15:15:00,66.84,66.93,66.63,66.72,10000.0,58.166,58.2443,57.9832,58.0616,10000.0
2011-10-06 15:20:00,66.75,66.83,66.68,66.72,12800.0,58.0877,58.1573,58.0268,58.0616,12800.0
2011-10-06 15:25:00,66.74,67.0,66.74,66.89,10200.0,58.079,58.3052,58.079,58.2095,10200.0
2011-10-06 15:30:00,66.86,66.95,66.72,66.72,18400.0,58.1834,58.2617,58.0616,58.0616,18400.0
2011-10-06 15:35:00,66.72,66.98,66.72,66.91,10500.0,58.0616,58.2878,58.0616,58.2269,10500.0
2011-10-06 15:40:00,66.88,67.25,66.87,67.17,9300.0,58.2008,58.5228,58.1921,58.4532,9300.0
2011-10-06 15:45:00,67.17,67.2,66.9,66.96,12200.0,58.4532,58.4793,58.2182,58.2704,12200.0
2011-10-06 15:50:00,67.0,67.21,66.95,67.07,9600.0,58.3052,58.488,58.2617,58.3661,9600.0
2011-10-06 15:55:00,67.13,67.32,67.13,67.2,17000.0,58.4184,58.5837,58.4184,58.4793,17000.0
2011-10-07 09:30:00,67.99,68.22,67.89,67.89,8300.0,59.1668,59.3669,59.0797,59.0797,8300.0
2011-10-07 09:35:00,67.93,68.0,67.49,67.49,4500.0,59.1145,59.1755,58.7316,58.7316,4500.0
2011-10-07 09:40:00,67.41,67.5,67.16,67.21,5200.0,58.662,58.7403,58.4445,58.488,5200.0
2011-10-07 09:45:00,67.22,67.22,66.98,66.98,2500.0,58.4967,58.4967,58.2878,58.2878,2500.0
2011-10-07 09:50:00,67.01,67.11,66.65,67.07,4800.0,58.3139,58.401,58.0006,58.3661,4800.0
2011-10-07 09:55:00,67.06,67.28,66.8,67.19,1900.0,58.3574,58.5489,58.1312,58.4706,1900.0
2011-10-07 10:00:00,67.07,67.17,66.67,67.07,5200.0,58.3661,58.4532,58.0181,58.3661,5200.0
2011-10-07 10:05:00,67.0,67.0,66.53,66.64,4500.0,58.3052,58.3052,57.8962,57.9919,4500.0
2011-10-07 10:10:00,66.63,66.92,66.53,66.8,2900.0,57.9832,58.2356,57.8962,58.1312,2900.0
2011-10-07 10:15:00,66.98,67.15,66.89,67.02,1800.0,58.2878,58.4358,58.2095,58.3226,1800.0
2011-10-07 10:20:00,67.03,67.16,66.97,67.16,2200.0,58.3313,58.4445,58.2791,58.4445,2200.0
2011-10-07 10:25:00,67.15,67.15,66.88,66.97,700.0,58.4358,58.4358,58.2008,58.2791,700.0
2011-10-07 10:30:00,66.95,66.98,66.79,66.93,2000.0,58.2617,58.2878,58.1225,58.2443,2000.0
2011-10-07 10:35:00,66.8,66.85,66.75,66.75,400.0,58.1312,58.1747,58.0877,58.0877,400.0
2011-10-07 10:40:00,66.69,66.72,66.56,66.72,1100.0,58.0355,58.0616,57.9223,58.0616,1100.0
2011-10-07 10:45:00,66.61,66.61,66.34,66.4,1100.0,57.9658,57.9658,57.7309,57.7831,1100.0
2011-10-07 10:50:00,66.45,66.55,66.4,66.55,1400.0,57.8266,57.9136,57.7831,57.9136,1400.0
2011-10-07 10:55:00,66.38,66.38,66.08,66.1,2800.0,57.7657,57.7657,57.5046,57.522,2800.0
2011-10-07 11:00:00,66.06,66.07,65.85,65.85,1800.0,57.4872,57.4959,57.3045,57.3045,1800.0
2011-10-07 11:05:00,65.85,66.08,65.77,65.97,2200.0,57.3045,57.5046,57.2348,57.4089,2200.0
2011-10-07 11:10:00,66.09,66.15,65.86,65.86,1100.0,57.5133,57.5655,57.3132,57.3132,1100.0
2011-10-07 11:15:00,65.78,65.97,65.77,65.93,2500.0,57.2436,57.4089,57.2348,57.3741,2500.0
2011-10-07 11:20:00,65.87,65.87,65.54,65.7,1800.0,57.3219,57.3219,57.0347,57.1739,1800.0
2011-10-07 11:25:00,65.71,65.87,65.71,65.81,800.0,57.1826,57.3219,57.1826,57.2697,800.0
2011-10-07 11:30:00,65.77,65.78,65.68,65.68,900.0,57.2348,57.2436,57.1565,57.1565,900.0
2011-10-07 11:35:00,65.65,65.65,65.38,65.38,200.0,57.1304,57.1304,56.8955,56.8955,200.0
2011-10-07 11:40:00,65.44,65.78,65.44,65.56,4800.0,56.9477,57.2436,56.9477,57.0521,4800.0
2011-10-07 11:45:00,65.64,65.64,65.53,65.53,800.0,57.1217,57.1217,57.026,57.026,800.0
2011-10-07 11:50:00,65.53,65.62,65.44,65.46,2300.0,57.026,57.1043,56.9477,56.9651,2300.0
2011-10-07 11:55:00,65.57,65.61,65.51,65.61,1400.0,57.0608,57.0956,57.0086,57.0956,1400.0
2011-10-07 12:00:00,65.54,65.63,65.22,65.44,3600.0,57.0347,57.113,56.7562,56.9477,3600.0
2011-10-07 12:05:00,65.54,65.59,65.43,65.52,1500.0,57.0347,57.0782,56.939,57.0173,1500.0
2011-10-07 12:10:00,65.52,65.59,65.15,65.36,3700.0,57.0173,57.0782,56.6953,56.8781,3700.0
2011-10-07 12:15:00,65.27,65.34,64.88,64.88,3200.0,56.7997,56.8607,56.4603,56.4603,3200.0
2011-10-07 12:20:00,64.87,64.98,64.51,64.69,3000.0,56.4516,56.5474,56.1384,56.295,3000.0
2011-10-07 12:25:00,64.65,64.75,64.53,64.75,2000.0,56.2602,56.3472,56.1558,56.3472,2000.0
2011-10-07 12:30:00,64.65,64.66,64.43,64.63,5000.0,56.2602,56.2689,56.0687,56.2428,5000.0
2011-10-07 12:35:00,64.67,64.73,64.58,64.59,1800.0,56.2776,56.3298,56.1993,56.208,1800.0
2011-10-07 12:40:00,64.62,64.63,64.32,64.32,4100.0,56.2341,56.2428,55.973,55.973,4100.0
2011-10-07 12:45:00,64.3,64.51,64.24,64.44,4300.0,55.9556,56.1384,55.9034,56.0774,4300.0
2011-10-07 12:50:00,64.39,64.39,64.2,64.2,1000.0,56.0339,56.0339,55.8686,55.8686,1000.0
2011-10-07 12:55:00,64.28,64.41,64.23,64.31,5400.0,55.9382,56.0513,55.8947,55.9643,5400.0
2011-10-07 13:00:00,64.41,64.49,64.38,64.38,1900.0,56.0513,56.121,56.0252,56.0252,1900.0
2011-10-07 13:05:00,64.39,64.39,64.24,64.36,3300.0,56.0339,56.0339,55.9034,56.0078,3300.0
2011-10-07 13:10:00,64.35,64.52,64.35,64.52,1900.0,55.9991,56.1471,55.9991,56.1471,1900.0
2011-10-07 13:15:00,64.58,64.61,64.47,64.47,600.0,56.1993,56.2254,56.1036,56.1036,600.0
2011-10-07 13:20:00,64.47,64.61,64.42,64.54,2300.0,56.1036,56.2254,56.06,56.1645,2300.0
2011-10-07 13:25:00,64.63,64.74,64.57,64.57,800.0,56.2428,56.3385,56.1906,56.1906,800.0
2011-10-07 13:30:00,64.51,64.51,64.35,64.4,1300.0,56.1384,56.1384,55.9991,56.0426,1300.0
2011-10-07 13:35:00,64.38,64.44,64.38,64.43,1100.0,56.0252,56.0774,56.0252,56.0687,1100.0
2011-10-07 13:40:00,64.48,64.52,64.43,64.43,500.0,56.1123,56.1471,56.0687,56.0687,500.0
2011-10-07 13:45:00,64.45,64.62,64.4,64.61,1500.0,56.0861,56.2341,56.0426,56.2254,1500.0
2011-10-07 13:50:00,64.63,64.63,64.55,64.55,800.0,56.2428,56.2428,56.1732,56.1732,800.0
2011-10-07 13:55:00,64.67,64.93,64.67,64.93,2000.0,56.2776,56.5039,56.2776,56.5039,2000.0
2011-10-07 14:00:00,64.98,65.03,64.96,65.03,1000.0,56.5474,56.5909,56.53,56.5909,1000.0
2011-10-07 14:05:00,65.03,65.1,65.01,65.03,1400.0,56.5909,56.6518,56.5735,56.5909,1400.0
2011-10-07 14:10:00,65.03,65.04,64.93,64.93,1000.0,56.5909,56.5996,56.5039,56.5039,1000.0
2011-10-07 14:15:00,64.92,65.03,64.84,65.03,2000.0,56.4952,56.5909,56.4255,56.5909,2000.0
2011-10-07 14:20:00,65.05,65.45,65.05,65.23,2300.0,56.6083,56.9564,56.6083,56.7649,2300.0
2011-10-07 14:25:00,65.33,65.51,65.22,65.22,1300.0,56.8519,57.0086,56.7562,56.7562,1300.0
2011-10-07 14:30:00,65.14,65.2,65.14,65.15,1300.0,56.6866,56.7388,56.6866,56.6953,1300.0
2011-10-07 14:35:00,65.23,65.56,65.23,65.48,6300.0,56.7649,57.0521,56.7649,56.9825,6300.0
2011-10-07 14:40:00,65.43,65.53,65.42,65.5,5900.0,56.939,57.026,56.9303,56.9999,5900.0
2011-10-07 14:45:00,65.5,65.66,65.42,65.58,3700.0,56.9999,57.1391,56.9303,57.0695,3700.0
2011-10-07 14:50:00,65.53,65.69,65.48,65.64,1700.0,57.026,57.1652,56.9825,57.1217,1700.0
2011-10-07 14:55:00,65.66,65.76,65.59,65.69,1300.0,57.1391,57.2261,57.0782,57.1652,1300.0
2011-10-07 15:00:00,65.6,65.83,65.53,65.79,9700.0,57.0869,57.2871,57.026,57.2523,9700.0
2011-10-07 15:05:00,65.85,65.92,65.75,65.91,2700.0,57.3045,57.3654,57.2174,57.3567,2700.0
2011-10-07 15:10:00,65.89,65.99,65.77,65.95,2900.0,57.3393,57.4263,57.2348,57.3915,2900.0
2011-10-07 15:15:00,65.94,66.4,65.94,66.26,5000.0,57.3828,57.7831,57.3828,57.6613,5000.0
2011-10-07 15:20:00,66.26,66.42,66.25,66.32,9700.0,57.6613,57.8005,57.6526,57.7135,9700.0
2011-10-07 15:25:00,66.36,66.55,66.27,66.45,12900.0,57.7483,57.9136,57.67,57.8266,12900.0
2011-10-07 15:30:00,66.49,66.57,66.35,66.41,4600.0,57.8614,57.931,57.7396,57.7918,4600.0
2011-10-07 15:35:00,66.43,66.55,66.12,66.16,3400.0,57.8092,57.9136,57.5394,57.5742,3400.0
2011-10-07 15:40:00,66.23,66.23,65.91,66.17,10000.0,57.6352,57.6352,57.3567,57.5829,10000.0
2011-10-07 15:45:00,66.14,66.19,65.91,65.95,21400.0,57.5568,57.6003,57.3567,57.3915,21400.0
2011-10-07 15:50:00,65.92,65.97,65.45,65.55,19700.0,57.3654,57.4089,56.9564,57.0434,19700.0
2011-10-07 15:55:00,65.54,65.62,65.07,65.3,30600.0,57.0347,57.1043,56.6257,56.8258,30600.0
2011-10-10 09:30:00,66.57,66.65,66.45,66.51,4900.0,57.931,58.0006,57.8266,57.8788,4900.0
2011-10-10 09:35:00,66.56,66.77,66.56,66.61,700.0,57.9223,58.1051,57.9223,57.9658,700.0
2011-10-10 09:40:00,66.81,67.31,66.81,67.25,7900.0,58.1399,58.575,58.1399,58.5228,7900.0
2011-10-10 09:45:00,67.15,67.24,67.04,67.06,2900.0,58.4358,58.5141,58.34,58.3574,2900.0
2011-10-10 09:50:00,67.05,67.55,67.05,67.48,8800.0,58.3487,58.7839,58.3487,58.7229,8800.0
2011-10-10 09:55:00,67.48,67.8,67.48,67.8,2800.0,58.7229,59.0014,58.7229,59.0014,2800.0
2011-10-10 10:00:00,67.71,67.89,67.58,67.81,8900.0,58.9231,59.0797,58.81,59.0101,8900.0
2011-10-10 10:05:00,67.8,67.81,67.6,67.75,2600.0,59.0014,59.0101,58.8274,58.9579,2600.0
2011-10-10 10:10:00,67.73,67.98,67.73,67.9,5400.0,58.9405,59.1581,58.9405,59.0884,5400.0
2011-10-10 10:15:00,67.94,68.1,67.87,68.1,900.0,59.1232,59.2625,59.0623,59.2625,900.0
2011-10-10 10:20:00,68.11,68.22,68.02,68.11,2600.0,59.2712,59.3669,59.1929,59.2712,2600.0
2011-10-10 10:25:00,68.09,68.09,68.09,68.09,100.0,59.2538,59.2538,59.2538,59.2538,100.0
2011-10-10 10:30:00,67.99,68.09,67.91,67.99,2100.0,59.1668,59.2538,59.0971,59.1668,2100.0
2011-10-10 10:35:00,68.05,68.2,68.05,68.14,2700.0,59.219,59.3495,59.219,59.2973,2700.0
2011-10-10 10:40:00,68.13,68.22,68.0,68.0,1500.0,59.2886,59.3669,59.1755,59.1755,1500.0
2011-10-10 10:45:00,68.09,68.31,68.05,68.07,2900.0,59.2538,59.4452,59.219,59.2364,2900.0
2011-10-10 10:50:00,67.92,68.0,67.92,67.95,700.0,59.1058,59.1755,59.1058,59.1319,700.0
2011-10-10 10:55:00,67.95,68.13,67.95,68.1,2100.0,59.1319,59.2886,59.1319,59.2625,2100.0
2011-10-10 11:00:00,68.09,68.09,68.09,68.09,100.0,59.2538,59.2538,59.2538,59.2538,100.0
2011-10-10 11:05:00,67.96,67.96,67.87,67.87,1400.0,59.1406,59.1406,59.0623,59.0623,1400.0
2011-10-10 11:10:00,67.82,67.82,67.51,67.58,1900.0,59.0188,59.0188,58.749,58.81,1900.0
2011-10-10 11:15:00,67.53,67.53,67.41,67.41,2700.0,58.7664,58.7664,58.662,58.662,2700.0
2011-10-10 11:20:00,67.4,67.4,67.26,67.26,1100.0,58.6533,58.6533,58.5315,58.5315,1100.0
2011-10-10 11:25:00,67.31,67.31,67.24,67.24,1700.0,58.575,58.575,58.5141,58.5141,1700.0
2011-10-10 11:30:00,67.4,67.44,67.33,67.35,1900.0,58.6533,58.6881,58.5924,58.6098,1900.0
2011-10-10 11:35:00,67.38,67.39,67.34,67.37,600.0,58.6359,58.6446,58.6011,58.6272,600.0
2011-10-10 11:40:00,67.35,67.43,67.34,67.39,1500.0,58.6098,58.6794,58.6011,58.6446,1500.0
2011-10-10 11:45:00,67.44,67.45,67.31,67.36,2100.0,58.6881,58.6968,58.575,58.6185,2100.0
2011-10-10 11:50:00,67.31,67.35,67.16,67.18,12100.0,58.575,58.6098,58.4445,58.4619,12100.0
2011-10-10 11:55:00,67.24,67.3,67.22,67.26,1500.0,58.5141,58.5663,58.4967,58.5315,1500.0
2011-10-10 12:00:00,67.2,67.3,67.19,67.2,5800.0,58.4793,58.5663,58.4706,58.4793,5800.0
2011-10-10 12:05:00,67.22,67.25,67.06,67.19,5200.0,58.4967,58.5228,58.3574,58.4706,5200.0
2011-10-10 12:10:00,67.25,67.32,67.21,67.29,1400.0,58.5228,58.5837,58.488,58.5576,1400.0
2011-10-10 12:15:00,67.27,67.32,67.21,67.28,2000.0,58.5402,58.5837,58.488,58.5489,2000.0
2011-10-10 12:20:00,67.27,67.45,67.19,67.44,4800.0,58.5402,58.6968,58.4706,58.6881,4800.0
2011-10-10 12:25:00,67.34,67.49,67.34,67.48,1000.0,58.6011,58.7316,58.6011,58.7229,1000.0
2011-10-10 12:30:00,67.46,67.55,67.43,67.45,3300.0,58.7055,58.7839,58.6794,58.6968,3300.0
2011-10-10 12:35:00,67.36,67.57,67.36,67.44,2800.0,58.6185,58.8013,58.6185,58.6881,2800.0
2011-10-10 12:40:00,67.54,67.62,67.54,67.61,700.0,58.7752,58.8448,58.7752,58.8361,700.0
2011-10-10 12:45:00,67.53,67.67,67.51,67.61,2400.0,58.7664,58.8883,58.749,58.8361,2400.0
2011-10-10 12:50:00,67.56,67.63,67.49,67.49,1600.0,58.7926,58.8535,58.7316,58.7316,1600.0
2011-10-10 12:55:00,67.52,67.52,67.3,67.3,8200.0,58.7577,58.7577,58.5663,58.5663,8200.0
2011-10-10 13:00:00,67.35,67.47,67.26,67.37,8800.0,58.6098,58.7142,58.5315,58.6272,8800.0
2011-10-10 13:05:00,67.35,67.46,67.31,67.31,11100.0,58.6098,58.7055,58.575,58.575,11100.0
2011-10-10 13:10:00,67.31,67.44,67.31,67.4,5500.0,58.575,58.6881,58.575,58.6533,5500.0
2011-10-10 13:15:00,67.4,67.64,67.37,67.54,2300.0,58.6533,58.8622,58.6272,58.7752,2300.0
2011-10-10 13:20:00,67.51,67.51,67.4,67.47,8000.0,58.749,58.749,58.6533,58.7142,8000.0
2011-10-10 13:25:00,67.52,67.57,67.36,67.48,6600.0,58.7577,58.8013,58.6185,58.7229,6600.0
2011-10-10 13:30:00,67.47,67.51,67.42,67.46,2700.0,58.7142,58.749,58.6707,58.7055,2700.0
2011-10-10 13:35:00,67.52,67.61,67.5,67.55,1500.0,58.7577,58.8361,58.7403,58.7839,1500.0
2011-10-10 13:40:00,67.65,67.71,67.57,67.66,3200.0,58.8709,58.9231,58.8013,58.8796,3200.0
2011-10-10 13:45:00,67.64,67.73,67.62,67.68,2200.0,58.8622,58.9405,58.8448,58.897,2200.0
2011-10-10 13:50:00,67.69,67.69,67.5,67.65,3500.0,58.9057,58.9057,58.7403,58.8709,3500.0
2011-10-10 13:55:00,67.54,67.8,67.54,67.77,2600.0,58.7752,59.0014,58.7752,58.9753,2600.0
2011-10-10 14:00:00,67.82,67.82,67.7,67.72,2400.0,59.0188,59.0188,58.9144,58.9318,2400.0
2011-10-10 14:05:00,67.69,67.7,67.45,67.56,4500.0,58.9057,58.9144,58.6968,58.7926,4500.0
2011-10-10 14:10:00,67.53,67.7,67.53,67.7,2600.0,58.7664,58.9144,58.7664,58.9144,2600.0
2011-10-10 14:15:00,67.75,67.8,67.71,67.8,2400.0,58.9579,59.0014,58.9231,59.0014,2400.0
2011-10-10 14:20:00,67.8,67.96,67.77,67.96,4000.0,59.0014,59.1406,58.9753,59.1406,4000.0
2011-10-10 14:25:00,68.02,68.02,67.85,67.92,3500.0,59.1929,59.1929,59.0449,59.1058,3500.0
2011-10-10 14:30:00,67.92,67.98,67.92,67.93,2100.0,59.1058,59.1581,59.1058,59.1145,2100.0
2011-10-10 14:35:00,67.9,67.97,67.9,67.92,2200.0,59.0884,59.1493,59.0884,59.1058,2200.0
2011-10-10 14:40:00,67.89,67.94,67.87,67.87,1500.0,59.0797,59.1232,59.0623,59.0623,1500.0
2011-10-10 14:45:00,67.93,67.99,67.89,67.95,2900.0,59.1145,59.1668,59.0797,59.1319,2900.0
2011-10-10 14:50:00,67.93,67.95,67.89,67.95,2000.0,59.1145,59.1319,59.0797,59.1319,2000.0
2011-10-10 14:55:00,67.91,68.04,67.84,68.04,9800.0,59.0971,59.2103,59.0362,59.2103,9800.0
2011-10-10 15:00:00,68.02,68.02,67.97,67.97,2000.0,59.1929,59.1929,59.1493,59.1493,2000.0
2011-10-10 15:05:00,67.94,67.94,67.63,67.63,1700.0,59.1232,59.1232,58.8535,58.8535,1700.0
2011-10-10 15:10:00,67.67,67.68,67.55,67.55,3700.0,58.8883,58.897,58.7839,58.7839,3700.0
2011-10-10 15:15:00,67.55,67.87,67.54,67.85,5200.0,58.7839,59.0623,58.7752,59.0449,5200.0
2011-10-10 15:20:00,67.85,67.85,67.45,67.45,6800.0,59.0449,59.0449,58.6968,58.6968,6800.0
2011-10-10 15:25:00,67.45,67.79,67.45,67.79,2600.0,58.6968,58.9927,58.6968,58.9927,2600.0
2011-10-10 15:30:00,67.73,67.91,67.57,67.87,3900.0,58.9405,59.0971,58.8013,59.0623,3900.0
2011-10-10 15:35:00,67.86,67.94,67.67,67.77,7300.0,59.0536,59.1232,58.8883,58.9753,7300.0
2011-10-10 15:40:00,67.8,67.98,67.64,67.96,5200.0,59.0014,59.1581,58.8622,59.1406,5200.0
2011-10-10 15:45:00,68.0,68.17,68.0,68.12,8600.0,59.1755,59.3234,59.1755,59.2799,8600.0
2011-10-10 15:50:00,68.13,68.31,68.1,68.31,10100.0,59.2886,59.4452,59.2625,59.4452,10100.0
2011-10-10 15:55:00,68.27,68.42,68.22,68.38,13300.0,59.4104,59.541,59.3669,59.5061,13300.0
2011-10-11 09:30:00,67.63,67.63,67.21,67.46,6800.0,58.8535,58.8535,58.488,58.7055,6800.0
2011-10-11 09:35:00,67.33,67.7,67.26,67.55,2700.0,58.5924,58.9144,58.5315,58.7839,2700.0
2011-10-11 09:40:00,67.73,67.73,67.6,67.71,1100.0,58.9405,58.9405,58.8274,58.9231,1100.0
2011-10-11 09:45:00,67.61,67.81,67.6,67.73,1600.0,58.8361,59.0101,58.8274,58.9405,1600.0
2011-10-11 09:50:00,67.69,67.72,67.65,67.65,1100.0,58.9057,58.9318,58.8709,58.8709,1100.0
2011-10-11 09:55:00,67.62,67.69,67.53,67.58,1100.0,58.8448,58.9057,58.7664,58.81,1100.0
2011-10-11 10:00:00,67.52,67.55,67.2,67.26,3600.0,58.7577,58.7839,58.4793,58.5315,3600.0
2011-10-11 10:05:00,67.3,67.43,67.26,67.43,1300.0,58.5663,58.6794,58.5315,58.6794,1300.0
2011-10-11 10:10:00,67.46,67.72,67.46,67.64,2900.0,58.7055,58.9318,58.7055,58.8622,2900.0
2011-10-11 10:15:00,67.59,67.67,67.43,67.55,2300.0,58.8187,58.8883,58.6794,58.7839,2300.0
2011-10-11 10:20:00,67.54,67.84,67.35,67.81,2400.0,58.7752,59.0362,58.6098,59.0101,2400.0
2011-10-11 10:25:00,67.76,67.83,67.74,67.78,8500.0,58.9666,59.0275,58.9492,58.984,8500.0
2011-10-11 10:30:00,67.84,68.08,67.83,68.04,4000.0,59.0362,59.2451,59.0275,59.2103,4000.0
2011-10-11 10:35:00,68.05,68.07,67.9,68.02,2400.0,59.219,59.2364,59.0884,59.1929,2400.0
2011-10-11 10:40:00,68.07,68.16,67.89,68.16,2000.0,59.2364,59.3147,59.0797,59.3147,2000.0
2011-10-11 10:45:00,68.26,68.26,68.12,68.21,3300.0,59.4017,59.4017,59.2799,59.3582,3300.0
2011-10-11 10:50:00,68.15,68.24,67.92,67.93,3200.0,59.306,59.3843,59.1058,59.1145,3200.0
2011-10-11 10:55:00,67.94,68.09,67.85,68.06,1800.0,59.1232,59.2538,59.0449,59.2277,1800.0
2011-10-11 11:00:00,68.03,68.03,67.9,67.97,2400.0,59.2016,59.2016,59.0884,59.1493,2400.0
2011-10-11 11:05:00,67.9,67.96,67.69,67.89,1800.0,59.0884,59.1406,58.9057,59.0797,1800.0
2011-10-11 11:10:00,67.93,68.04,67.83,67.94,1800.0,59.1145,59.2103,59.0275,59.1232,1800.0
2011-10-11 11:15:00,67.9,67.92,67.84,67.86,2000.0,59.0884,59.1058,59.0362,59.0536,2000.0
2011-10-11 11:20:00,67.83,67.83,67.75,67.8,1600.0,59.0275,59.0275,58.9579,59.0014,1600.0
2011-10-11 11:25:00,67.81,67.9,67.79,67.84,1000.0,59.0101,59.0884,58.9927,59.0362,1000.0
2011-10-11 11:30:00,67.79,67.93,67.78,67.92,2100.0,58.9927,59.1145,58.984,59.1058,2100.0
2011-10-11 11:35:00,67.93,67.94,67.8,67.8,1900.0,59.1145,59.1232,59.0014,59.0014,1900.0
2011-10-11 11:40:00,67.79,67.81,67.77,67.81,500.0,58.9927,59.0101,58.9753,59.0101,500.0
2011-10-11 11:45:00,67.81,67.89,67.75,67.75,1700.0,59.0101,59.0797,58.9579,58.9579,1700.0
2011-10-11 11:50:00,67.71,67.78,67.6,67.6,2000.0,58.9231,58.984,58.8274,58.8274,2000.0
2011-10-11 11:55:00,67.63,67.9,67.63,67.85,1900.0,58.8535,59.0884,58.8535,59.0449,1900.0
2011-10-11 12:00:00,67.92,68.05,67.9,67.94,600.0,59.1058,59.219,59.0884,59.1232,600.0
2011-10-11 12:05:00,67.9,68.04,67.9,68.04,1500.0,59.0884,59.2103,59.0884,59.2103,1500.0
2011-10-11 12:10:00,68.06,68.13,68.0,68.13,1300.0,59.2277,59.2886,59.1755,59.2886,1300.0
2011-10-11 12:15:00,68.1,68.1,67.88,67.97,2700.0,59.2625,59.2625,59.071,59.1493,2700.0
2011-10-11 12:20:00,67.93,67.93,67.87,67.87,400.0,59.1145,59.1145,59.0623,59.0623,400.0
2011-10-11 12:25:00,67.9,67.92,67.84,67.86,1000.0,59.0884,59.1058,59.0362,59.0536,1000.0
2011-10-11 12:30:00,67.91,67.94,67.63,67.63,2000.0,59.0971,59.1232,58.8535,58.8535,2000.0
2011-10-11 12:35:00,67.63,67.75,67.53,67.53,2100.0,58.8535,58.9579,58.7664,58.7664,2100.0
2011-10-11 12:40:00,67.48,67.61,67.48,67.6,1300.0,58.7229,58.8361,58.7229,58.8274,1300.0
2011-10-11 12:45:00,67.68,67.75,67.51,67.51,2100.0,58.897,58.9579,58.749,58.749,2100.0
2011-10-11 12:50:00,67.54,67.6,67.54,67.6,1100.0,58.7752,58.8274,58.7752,58.8274,1100.0
2011-10-11 12:55:00,67.63,67.74,67.62,67.73,1300.0,58.8535,58.9492,58.8448,58.9405,1300.0
2011-10-11 13:00:00,67.75,67.78,67.58,67.58,1800.0,58.9579,58.984,58.81,58.81,1800.0
2011-10-11 13:05:00,67.69,67.72,67.55,67.69,3800.0,58.9057,58.9318,58.7839,58.9057,3800.0
2011-10-11 13:10:00,67.76,67.76,67.35,67.46,2400.0,58.9666,58.9666,58.6098,58.7055,2400.0
2011-10-11 13:15:00,67.51,67.85,67.51,67.85,2700.0,58.749,59.0449,58.749,59.0449,2700.0
2011-10-11 13:20:00,67.78,67.9,67.76,67.81,2600.0,58.984,59.0884,58.9666,59.0101,2600.0
2011-10-11 13:25:00,67.76,67.98,67.75,67.93,2300.0,58.9666,59.1581,58.9579,59.1145,2300.0
2011-10-11 13:30:00,68.01,68.01,67.88,67.89,1100.0,59.1842,59.1842,59.071,59.0797,1100.0
2011-10-11 13:35:00,67.94,68.14,67.94,68.04,5700.0,59.1232,59.2973,59.1232,59.2103,5700.0
2011-10-11 13:40:00,67.94,68.0,67.89,67.91,800.0,59.1232,59.1755,59.0797,59.0971,800.0
2011-10-11 13:45:00,67.98,68.05,67.76,67.84,3800.0,59.1581,59.219,58.9666,59.0362,3800.0
2011-10-11 13:50:00,67.9,68.2,67.89,68.16,4500.0,59.0884,59.3495,59.0797,59.3147,4500.0
2011-10-11 13:55:00,68.24,68.33,68.19,68.33,2500.0,59.3843,59.4626,59.3408,59.4626,2500.0
2011-10-11 14:00:00,68.33,68.33,68.11,68.18,10100.0,59.4626,59.4626,59.2712,59.3321,10100.0
2011-10-11 14:05:00,68.18,68.18,68.08,68.08,2300.0,59.3321,59.3321,59.2451,59.2451,2300.0
2011-10-11 14:10:00,68.12,68.27,68.12,68.18,1900.0,59.2799,59.4104,59.2799,59.3321,1900.0
2011-10-11 14:15:00,68.23,68.26,68.13,68.26,2000.0,59.3756,59.4017,59.2886,59.4017,2000.0
2011-10-11 14:20:00,68.28,68.28,67.86,67.96,3200.0,59.4191,59.4191,59.0536,59.1406,3200.0
2011-10-11 14:25:00,68.03,68.13,67.95,67.95,1700.0,59.2016,59.2886,59.1319,59.1319,1700.0
2011-10-11 14:30:00,67.99,68.11,67.87,68.03,4000.0,59.1668,59.2712,59.0623,59.2016,4000.0
2011-10-11 14:35:00,67.96,67.97,67.88,67.89,2300.0,59.1406,59.1493,59.071,59.0797,2300.0
2011-10-11 14:40:00,67.94,68.06,67.91,68.04,1000.0,59.1232,59.2277,59.0971,59.2103,1000.0
2011-10-11 14:45:00,67.99,68.01,67.9,67.92,1100.0,59.1668,59.1842,59.0884,59.1058,1100.0
2011-10-11 14:50:00,67.92,67.94,67.87,67.87,2100.0,59.1058,59.1232,59.0623,59.0623,2100.0
2011-10-11 14:55:00,67.95,68.08,67.95,68.08,700.0,59.1319,59.2451,59.1319,59.2451,700.0
2011-10-11 15:00:00,68.11,68.29,68.11,68.27,3100.0,59.2712,59.4278,59.2712,59.4104,3100.0
2011-10-11 15:05:00,68.3,68.4,68.2,68.4,2900.0,59.4365,59.5235,59.3495,59.5235,2900.0
2011-10-11 15:10:00,68.37,68.48,68.26,68.4,4000.0,59.4974,59.5932,59.4017,59.5235,4000.0
2011-10-11 15:15:00,68.47,68.61,68.4,68.45,5200.0,59.5845,59.7063,59.5235,59.5671,5200.0
2011-10-11 15:20:00,68.46,68.46,68.34,68.42,7100.0,59.5758,59.5758,59.4713,59.541,7100.0
2011-10-11 15:25:00,68.39,68.61,68.27,68.29,10900.0,59.5148,59.7063,59.4104,59.4278,10900.0
2011-10-11 15:30:00,68.3,68.61,68.24,68.61,8800.0,59.4365,59.7063,59.3843,59.7063,8800.0
2011-10-11 15:35:00,68.6,68.76,68.4,68.56,12700.0,59.6976,59.8368,59.5235,59.6628,12700.0
2011-10-11 15:40:00,68.58,68.71,68.48,68.54,15200.0,59.6802,59.7933,59.5932,59.6454,15200.0
2011-10-11 15:45:00,68.59,68.99,68.54,68.77,17600.0,59.6889,60.037,59.6454,59.8455,17600.0
2011-10-11 15:50:00,68.77,68.92,68.56,68.64,15400.0,59.8455,59.9761,59.6628,59.7324,15400.0
2011-10-11 15:55:00,68.67,68.79,68.56,68.65,18500.0,59.7585,59.8629,59.6628,59.7411,18500.0
2011-10-12 09:30:00,69.16,69.16,68.72,68.72,4300.0,60.1849,60.1849,59.802,59.802,4300.0
2011-10-12 09:35:00,68.73,68.83,68.34,68.83,5100.0,59.8107,59.8977,59.4713,59.8977,5100.0
2011-10-12 09:40:00,68.66,68.85,68.59,68.85,5200.0,59.7498,59.9151,59.6889,59.9151,5200.0
2011-10-12 09:45:00,68.94,69.06,68.85,68.93,6300.0,59.9935,60.0979,59.9151,59.9848,6300.0
2011-10-12 09:50:00,69.07,69.33,69.07,69.33,700.0,60.1066,60.3329,60.1066,60.3329,700.0
2011-10-12 09:55:00,69.33,69.44,69.2,69.44,2000.0,60.3329,60.4286,60.2197,60.4286,2000.0
2011-10-12 10:00:00,69.48,69.5,69.22,69.24,2100.0,60.4634,60.4808,60.2371,60.2545,2100.0
2011-10-12 10:05:00,69.18,69.33,69.15,69.33,2300.0,60.2023,60.3329,60.1762,60.3329,2300.0
2011-10-12 10:10:00,69.25,69.38,69.25,69.32,3000.0,60.2632,60.3764,60.2632,60.3242,3000.0
2011-10-12 10:15:00,69.38,69.63,69.37,69.62,2400.0,60.3764,60.5939,60.3677,60.5852,2400.0
2011-10-12 10:20:00,69.62,69.62,69.42,69.42,4300.0,60.5852,60.5852,60.4112,60.4112,4300.0
2011-10-12 10:25:00,69.48,69.81,69.48,69.81,7100.0,60.4634,60.7506,60.4634,60.7506,7100.0
2011-10-12 10:30:00,69.81,69.99,69.8,69.98,15300.0,60.7506,60.9072,60.7419,60.8985,15300.0
2011-10-12 10:35:00,69.94,69.99,69.92,69.94,8900.0,60.8637,60.9072,60.8463,60.8637,8900.0
2011-10-12 10:40:00,69.97,69.99,69.87,69.88,6600.0,60.8898,60.9072,60.8028,60.8115,6600.0
2011-10-12 10:45:00,69.91,69.97,69.86,69.91,3300.0,60.8376,60.8898,60.7941,60.8376,3300.0
2011-10-12 10:50:00,69.89,69.97,69.86,69.94,10700.0,60.8202,60.8898,60.7941,60.8637,10700.0
2011-10-12 10:55:00,69.91,69.99,69.9,69.94,5700.0,60.8376,60.9072,60.8289,60.8637,5700.0
2011-10-12 11:00:00,69.9,69.97,69.9,69.95,3200.0,60.8289,60.8898,60.8289,60.8724,3200.0
2011-10-12 11:05:00,69.92,69.97,69.9,69.97,4900.0,60.8463,60.8898,60.8289,60.8898,4900.0
2011-10-12 11:10:00,69.97,69.98,69.91,69.94,5700.0,60.8898,60.8985,60.8376,60.8637,5700.0
2011-10-12 11:15:00,69.95,69.99,69.93,69.96,17300.0,60.8724,60.9072,60.855,60.8811,17300.0
2011-10-12 11:20:00,69.97,69.99,69.91,69.93,18900.0,60.8898,60.9072,60.8376,60.855,18900.0
2011-10-12 11:25:00,69.91,69.96,69.9,69.93,4900.0,60.8376,60.8811,60.8289,60.855,4900.0
2011-10-12 11:30:00,69.91,69.98,69.9,69.94,9000.0,60.8376,60.8985,60.8289,60.8637,9000.0
2011-10-12 11:35:00,69.93,69.97,69.92,69.93,11100.0,60.855,60.8898,60.8463,60.855,11100.0
2011-10-12 11:40:00,69.92,69.96,69.91,69.94,11200.0,60.8463,60.8811,60.8376,60.8637,11200.0
2011-10-12 11:45:00,69.95,69.95,69.89,69.92,5900.0,60.8724,60.8724,60.8202,60.8463,5900.0
2011-10-12 11:50:00,69.9,69.94,69.85,69.94,5300.0,60.8289,60.8637,60.7854,60.8637,5300.0
2011-10-12 11:55:00,69.92,69.92,69.84,69.85,2600.0,60.8463,60.8463,60.7767,60.7854,2600.0
2011-10-12 12:00:00,69.86,69.87,69.85,69.86,900.0,60.7941,60.8028,60.7854,60.7941,900.0
2011-10-12 12:05:00,69.88,69.88,69.83,69.87,3100.0,60.8115,60.8115,60.768,60.8028,3100.0
2011-10-12 12:10:00,69.83,69.87,69.77,69.84,4100.0,60.768,60.8028,60.7158,60.7767,4100.0
2011-10-12 12:15:00,69.8,69.87,69.78,69.85,4400.0,60.7419,60.8028,60.7245,60.7854,4400.0
2011-10-12 12:20:00,69.86,69.88,69.86,69.88,600.0,60.7941,60.8115,60.7941,60.8115,600.0
2011-10-12 12:25:00,69.85,69.88,69.78,69.84,4200.0,60.7854,60.8115,60.7245,60.7767,4200.0
2011-10-12 12:30:00,69.84,69.89,69.8,69.89,3400.0,60.7767,60.8202,60.7419,60.8202,3400.0
2011-10-12 12:35:00,69.87,69.95,69.86,69.9,3100.0,60.8028,60.8724,60.7941,60.8289,3100.0
2011-10-12 12:40:00,69.93,69.94,69.86,69.87,1800.0,60.855,60.8637,60.7941,60.8028,1800.0
2011-10-12 12:45:00,69.92,69.95,69.92,69.92,2000.0,60.8463,60.8724,60.8463,60.8463,2000.0
2011-10-12 12:50:00,69.93,69.98,69.91,69.98,11400.0,60.855,60.8985,60.8376,60.8985,11400.0
2011-10-12 12:55:00,69.98,69.99,69.94,69.97,13200.0,60.8985,60.9072,60.8637,60.8898,13200.0
2011-10-12 13:00:00,69.98,70.0,69.98,70.0,35300.0,60.8985,60.9159,60.8985,60.9159,35300.0
2011-10-12 13:05:00,70.0,70.0,69.93,69.98,53000.0,60.9159,60.9159,60.855,60.8985,53000.0
2011-10-12 13:10:00,69.99,70.0,69.97,69.99,15200.0,60.9072,60.9159,60.8898,60.9072,15200.0
2011-10-12 13:15:00,69.96,69.99,69.96,69.98,19100.0,60.8811,60.9072,60.8811,60.8985,19100.0
2011-10-12 13:20:00,69.99,69.99,69.97,69.97,11700.0,60.9072,60.9072,60.8898,60.8898,11700.0
2011-10-12 13:25:00,69.97,69.99,69.92,69.95,7500.0,60.8898,60.9072,60.8463,60.8724,7500.0
2011-10-12 13:30:00,69.95,69.99,69.95,69.97,14400.0,60.8724,60.9072,60.8724,60.8898,14400.0
2011-10-12 13:35:00,69.98,69.99,69.96,69.97,10200.0,60.8985,60.9072,60.8811,60.8898,10200.0
2011-10-12 13:40:00,69.98,69.99,69.95,69.97,10800.0,60.8985,60.9072,60.8724,60.8898,10800.0
2011-10-12 13:45:00,69.97,69.99,69.94,69.94,12600.0,60.8898,60.9072,60.8637,60.8637,12600.0
2011-10-12 13:50:00,69.94,69.97,69.88,69.95,9400.0,60.8637,60.8898,60.8115,60.8724,9400.0
2011-10-12 13:55:00,69.93,69.97,69.91,69.97,3200.0,60.855,60.8898,60.8376,60.8898,3200.0
2011-10-12 14:00:00,69.98,69.98,69.92,69.97,23600.0,60.8985,60.8985,60.8463,60.8898,23600.0
2011-10-12 14:05:00,69.96,70.46,69.96,70.46,106300.0,60.8811,61.3162,60.8811,61.3162,106300.0
2011-10-12 14:10:00,70.47,70.64,70.23,70.34,46900.0,61.3249,61.4729,61.1161,61.2118,46900.0
2011-10-12 14:15:00,70.36,70.37,70.05,70.06,8200.0,61.2292,61.2379,60.9594,60.9681,8200.0
2011-10-12 14:20:00,70.05,70.06,69.97,70.06,1400.0,60.9594,60.9681,60.8898,60.9681,1400.0
2011-10-12 14:25:00,70.06,70.06,69.82,70.04,7500.0,60.9681,60.9681,60.7593,60.9507,7500.0
2011-10-12 14:30:00,70.18,70.24,70.14,70.14,3000.0,61.0726,61.1248,61.0377,61.0377,3000.0
2011-10-12 14:35:00,70.04,70.05,69.85,69.85,8300.0,60.9507,60.9594,60.7854,60.7854,8300.0
2011-10-12 14:40:00,69.87,69.95,69.82,69.85,4100.0,60.8028,60.8724,60.7593,60.7854,4100.0
2011-10-12 14:45:00,69.86,69.98,69.85,69.96,3800.0,60.7941,60.8985,60.7854,60.8811,3800.0
2011-10-12 14:50:00,69.93,69.94,69.76,69.76,2700.0,60.855,60.8637,60.7071,60.7071,2700.0
2011-10-12 14:55:00,69.7,69.7,69.31,69.36,4400.0,60.6548,60.6548,60.3155,60.359,4400.0
2011-10-12 15:00:00,69.41,69.48,69.36,69.38,1900.0,60.4025,60.4634,60.359,60.3764,1900.0
2011-10-12 15:05:00,69.4,69.53,69.29,69.47,4700.0,60.3938,60.5069,60.298,60.4547,4700.0
2011-10-12 15:10:00,69.42,69.51,69.36,69.48,3200.0,60.4112,60.4895,60.359,60.4634,3200.0
2011-10-12 15:15:00,69.43,69.43,69.2,69.41,6700.0,60.4199,60.4199,60.2197,60.4025,6700.0
2011-10-12 15:20:00,69.48,69.58,69.27,69.39,4200.0,60.4634,60.5504,60.2806,60.3851,4200.0
2011-10-12 15:25:00,69.43,69.69,69.34,69.61,8100.0,60.4199,60.6461,60.3416,60.5765,8100.0
2011-10-12 15:30:00,69.6,69.7,69.48,69.61,11700.0,60.5678,60.6548,60.4634,60.5765,11700.0
2011-10-12 15:35:00,69.61,69.71,69.48,69.61,9300.0,60.5765,60.6635,60.4634,60.5765,9300.0
2011-10-12 15:40:00,69.59,69.84,69.59,69.83,19300.0,60.5591,60.7767,60.5591,60.768,19300.0
2011-10-12 15:45:00,69.83,69.88,69.17,69.27,21200.0,60.768,60.8115,60.1936,60.2806,21200.0
2011-10-12 15:50:00,69.3,69.44,69.12,69.2,12600.0,60.3068,60.4286,60.1501,60.2197,12600.0
2011-10-12 15:55:00,69.24,69.43,69.24,69.28,16800.0,60.2545,60.4199,60.2545,60.2893,16800.0
2011-10-13 09:30:00,69.91,70.24,69.72,70.03,53400.0,60.8376,61.1248,60.6722,60.942,53400.0
2011-10-13 09:35:00,70.03,70.08,69.05,69.05,22000.0,60.942,60.9855,60.0892,60.0892,22000.0
2011-10-13 09:40:00,69.27,69.3,68.99,68.99,5700.0,60.2806,60.3068,60.037,60.037,5700.0
2011-10-13 09:45:00,68.92,69.0,68.54,68.63,6400.0,59.9761,60.0457,59.6454,59.7237,6400.0
2011-10-13 09:50:00,68.7,68.7,68.44,68.55,6300.0,59.7846,59.7846,59.5584,59.6541,6300.0
2011-10-13 09:55:00,68.46,68.62,68.26,68.61,5900.0,59.5758,59.715,59.4017,59.7063,5900.0
2011-10-13 10:00:00,68.53,68.81,68.53,68.57,2400.0,59.6367,59.8803,59.6367,59.6715,2400.0
2011-10-13 10:05:00,68.58,68.76,68.51,68.76,1200.0,59.6802,59.8368,59.6193,59.8368,1200.0
2011-10-13 10:10:00,68.68,68.74,68.43,68.43,5400.0,59.7672,59.8194,59.5497,59.5497,5400.0
2011-10-13 10:15:00,68.43,68.43,68.04,68.04,5900.0,59.5497,59.5497,59.2103,59.2103,5900.0
2011-10-13 10:20:00,68.09,68.43,68.02,68.43,4400.0,59.2538,59.5497,59.1929,59.5497,4400.0
2011-10-13 10:25:00,68.48,68.56,68.37,68.37,4300.0,59.5932,59.6628,59.4974,59.4974,4300.0
2011-10-13 10:30:00,68.34,68.58,68.27,68.58,2100.0,59.4713,59.6802,59.4104,59.6802,2100.0
2011-10-13 10:35:00,68.5,68.5,68.37,68.42,1300.0,59.6106,59.6106,59.4974,59.541,1300.0
2011-10-13 10:40:00,68.31,68.41,68.06,68.06,1600.0,59.4452,59.5322,59.2277,59.2277,1600.0
2011-10-13 10:45:00,68.01,68.02,67.88,67.88,6500.0,59.1842,59.1929,59.071,59.071,6500.0
2011-10-13 10:50:00,67.88,68.11,67.88,68.11,1700.0,59.071,59.2712,59.071,59.2712,1700.0
2011-10-13 10:55:00,68.1,68.1,67.91,67.93,1400.0,59.2625,59.2625,59.0971,59.1145,1400.0
2011-10-13 11:00:00,67.87,68.05,67.85,68.04,3200.0,59.0623,59.219,59.0449,59.2103,3200.0
2011-10-13 11:05:00,68.11,68.11,67.9,67.9,1000.0,59.2712,59.2712,59.0884,59.0884,1000.0
2011-10-13 11:10:00,67.97,68.21,67.97,68.21,2400.0,59.1493,59.3582,59.1493,59.3582,2400.0
2011-10-13 11:15:00,68.21,68.21,67.76,67.82,2400.0,59.3582,59.3582,58.9666,59.0188,2400.0
2011-10-13 11:20:00,67.72,68.0,67.72,67.92,3200.0,58.9318,59.1755,58.9318,59.1058,3200.0
2011-10-13 11:25:00,67.92,67.95,67.79,67.82,1400.0,59.1058,59.1319,58.9927,59.0188,1400.0
2011-10-13 11:30:00,67.82,67.99,67.78,67.78,4600.0,59.0188,59.1668,58.984,58.984,4600.0
2011-10-13 11:35:00,67.82,67.85,67.7,67.78,2700.0,59.0188,59.0449,58.9144,58.984,2700.0
2011-10-13 11:40:00,67.78,67.78,67.65,67.71,2400.0,58.984,58.984,58.8709,58.9231,2400.0
2011-10-13 11:45:00,67.77,68.06,67.77,68.06,4800.0,58.9753,59.2277,58.9753,59.2277,4800.0
2011-10-13 11:50:00,67.96,67.99,67.88,67.91,4700.0,59.1406,59.1668,59.071,59.0971,4700.0
2011-10-13 11:55:00,67.89,68.03,67.89,68.03,2200.0,59.0797,59.2016,59.0797,59.2016,2200.0
2011-10-13 12:00:00,67.97,68.09,67.94,68.06,2900.0,59.1493,59.2538,59.1232,59.2277,2900.0
2011-10-13 12:05:00,68.08,68.11,68.0,68.01,9500.0,59.2451,59.2712,59.1755,59.1842,9500.0
2011-10-13 12:10:00,68.05,68.06,67.93,67.97,4800.0,59.219,59.2277,59.1145,59.1493,4800.0
2011-10-13 12:15:00,67.94,68.0,67.93,67.97,6600.0,59.1232,59.1755,59.1145,59.1493,6600.0
2011-10-13 12:20:00,67.98,68.13,67.93,68.13,1800.0,59.1581,59.2886,59.1145,59.2886,1800.0
2011-10-13 12:25:00,68.09,68.09,67.93,67.93,2200.0,59.2538,59.2538,59.1145,59.1145,2200.0
2011-10-13 12:30:00,67.88,67.88,67.81,67.82,1300.0,59.071,59.071,59.0101,59.0188,1300.0
2011-10-13 12:35:00,67.79,67.82,67.74,67.82,3800.0,58.9927,59.0188,58.9492,59.0188,3800.0
2011-10-13 12:40:00,67.84,67.86,67.81,67.86,1100.0,59.0362,59.0536,59.0101,59.0536,1100.0
2011-10-13 12:45:00,67.86,67.99,67.83,67.91,2300.0,59.0536,59.1668,59.0275,59.0971,2300.0
2011-10-13 12:50:00,67.9,67.93,67.84,67.89,6000.0,59.0884,59.1145,59.0362,59.0797,6000.0
2011-10-13 12:55:00,67.89,68.03,67.87,67.94,7200.0,59.0797,59.2016,59.0623,59.1232,7200.0
2011-10-13 13:00:00,67.93,67.93,67.81,67.85,2900.0,59.1145,59.1145,59.0101,59.0449,2900.0
2011-10-13 13:05:00,67.85,68.17,67.76,68.1,6500.0,59.0449,59.3234,58.9666,59.2625,6500.0
2011-10-13 13:10:00,68.14,68.4,68.14,68.4,4700.0,59.2973,59.5235,59.2973,59.5235,4700.0
2011-10-13 13:15:00,68.36,68.36,68.24,68.27,2000.0,59.4887,59.4887,59.3843,59.4104,2000.0
2011-10-13 13:20:00,68.22,68.26,68.18,68.18,400.0,59.3669,59.4017,59.3321,59.3321,400.0
2011-10-13 13:25:00,68.16,68.5,68.16,68.45,2800.0,59.3147,59.6106,59.3147,59.5671,2800.0
2011-10-13 13:30:00,68.47,68.47,68.41,68.42,1400.0,59.5845,59.5845,59.5322,59.541,1400.0
2011-10-13 13:35:00,68.44,68.5,68.42,68.47,3800.0,59.5584,59.6106,59.541,59.5845,3800.0
2011-10-13 13:40:00,68.51,68.51,68.3,68.34,7700.0,59.6193,59.6193,59.4365,59.4713,7700.0
2011-10-13 13:45:00,68.35,68.51,68.3,68.45,7200.0,59.48,59.6193,59.4365,59.5671,7200.0
2011-10-13 13:50:00,68.43,68.43,68.31,68.36,2100.0,59.5497,59.5497,59.4452,59.4887,2100.0
2011-10-13 13:55:00,68.35,68.41,68.27,68.27,1400.0,59.48,59.5322,59.4104,59.4104,1400.0
2011-10-13 14:00:00,68.29,68.31,68.06,68.06,1000.0,59.4278,59.4452,59.2277,59.2277,1000.0
2011-10-13 14:05:00,68.25,68.42,68.25,68.42,2600.0,59.393,59.541,59.393,59.541,2600.0
2011-10-13 14:10:00,68.35,68.35,68.21,68.28,2100.0,59.48,59.48,59.3582,59.4191,2100.0
2011-10-13 14:15:00,68.28,68.4,68.25,68.35,2300.0,59.4191,59.5235,59.393,59.48,2300.0
2011-10-13 14:20:00,68.41,68.52,68.31,68.31,3100.0,59.5322,59.628,59.4452,59.4452,3100.0
2011-10-13 14:25:00,68.28,68.32,68.19,68.22,3600.0,59.4191,59.4539,59.3408,59.3669,3600.0
2011-10-13 14:30:00,68.21,68.49,68.21,68.38,3500.0,59.3582,59.6019,59.3582,59.5061,3500.0
2011-10-13 14:35:00,68.39,68.52,68.34,68.46,6900.0,59.5148,59.628,59.4713,59.5758,6900.0
2011-10-13 14:40:00,68.44,68.68,68.42,68.68,3100.0,59.5584,59.7672,59.541,59.7672,3100.0
2011-10-13 14:45:00,68.64,69.1,68.64,69.1,3300.0,59.7324,60.1327,59.7324,60.1327,3300.0
2011-10-13 14:50:00,69.05,69.28,68.95,69.28,3400.0,60.0892,60.2893,60.0022,60.2893,3400.0
2011-10-13 14:55:00,69.22,69.37,69.08,69.32,17900.0,60.2371,60.3677,60.1153,60.3242,17900.0
2011-10-13 15:00:00,69.32,69.4,69.31,69.38,17100.0,60.3242,60.3938,60.3155,60.3764,17100.0
2011-10-13 15:05:00,69.39,69.62,69.39,69.58,13800.0,60.3851,60.5852,60.3851,60.5504,13800.0
2011-10-13 15:10:00,69.64,69.64,69.55,69.57,21900.0,60.6026,60.6026,60.5243,60.5417,21900.0
2011-10-13 15:15:00,69.56,69.77,69.55,69.77,14500.0,60.533,60.7158,60.5243,60.7158,14500.0
2011-10-13 15:20:00,69.72,69.77,69.4,69.4,21100.0,60.6722,60.7158,60.3938,60.3938,21100.0
2011-10-13 15:25:00,69.39,69.48,69.28,69.36,3400.0,60.3851,60.4634,60.2893,60.359,3400.0
2011-10-13 15:30:00,69.3,69.45,69.09,69.09,4900.0,60.3068,60.4373,60.124,60.124,4900.0
2011-10-13 15:35:00,69.19,69.29,69.15,69.16,3400.0,60.211,60.298,60.1762,60.1849,3400.0
2011-10-13 15:40:00,69.15,69.41,69.13,69.33,7300.0,60.1762,60.4025,60.1588,60.3329,7300.0
2011-10-13 15:45:00,69.32,69.5,69.26,69.43,7700.0,60.3242,60.4808,60.2719,60.4199,7700.0
2011-10-13 15:50:00,69.45,69.6,69.39,69.55,9800.0,60.4373,60.5678,60.3851,60.5243,9800.0
2011-10-13 15:55:00,69.51,69.62,69.43,69.44,16200.0,60.4895,60.5852,60.4199,60.4286,16200.0
2011-10-14 09:30:00,70.91,70.91,70.17,70.17,2300.0,61.7078,61.7078,61.0638,61.0638,2300.0
2011-10-14 09:35:00,69.99,70.11,69.96,69.98,2300.0,60.9072,61.0116,60.8811,60.8985,2300.0
2011-10-14 09:40:00,69.95,70.17,69.84,69.84,1200.0,60.8724,61.0638,60.7767,60.7767,1200.0
2011-10-14 09:45:00,69.97,70.37,69.97,70.37,1500.0,60.8898,61.2379,60.8898,61.2379,1500.0
2011-10-14 09:50:00,70.28,70.43,70.25,70.25,800.0,61.1596,61.2901,61.1335,61.1335,800.0
2011-10-14 09:55:00,70.15,70.28,70.15,70.18,600.0,61.0464,61.1596,61.0464,61.0726,600.0
2011-10-14 10:00:00,70.26,70.26,69.98,70.06,1200.0,61.1422,61.1422,60.8985,60.9681,1200.0
2011-10-14 10:05:00,70.13,70.13,70.11,70.11,300.0,61.029,61.029,61.0116,61.0116,300.0
2011-10-14 10:10:00,70.1,70.1,69.8,69.8,1400.0,61.0029,61.0029,60.7419,60.7419,1400.0
2011-10-14 10:15:00,69.59,69.59,69.49,69.49,300.0,60.5591,60.5591,60.4721,60.4721,300.0
2011-10-14 10:20:00,69.37,69.5,69.31,69.5,2800.0,60.3677,60.4808,60.3155,60.4808,2800.0
2011-10-14 10:25:00,69.59,69.59,69.43,69.43,900.0,60.5591,60.5591,60.4199,60.4199,900.0
2011-10-14 10:30:00,69.34,69.34,69.18,69.19,800.0,60.3416,60.3416,60.2023,60.211,800.0
2011-10-14 10:35:00,69.25,69.32,69.25,69.32,500.0,60.2632,60.3242,60.2632,60.3242,500.0
2011-10-14 10:40:00,69.21,69.22,68.98,69.13,1200.0,60.2284,60.2371,60.0283,60.1588,1200.0
2011-10-14 10:45:00,69.24,69.29,69.18,69.18,2000.0,60.2545,60.298,60.2023,60.2023,2000.0
2011-10-14 10:50:00,69.27,69.27,69.07,69.07,700.0,60.2806,60.2806,60.1066,60.1066,700.0
2011-10-14 10:55:00,69.11,69.26,69.11,69.23,500.0,60.1414,60.2719,60.1414,60.2458,500.0
2011-10-14 11:00:00,69.32,69.35,69.18,69.21,1700.0,60.3242,60.3503,60.2023,60.2284,1700.0
2011-10-14 11:05:00,69.2,69.21,68.94,68.94,1300.0,60.2197,60.2284,59.9935,59.9935,1300.0
2011-10-14 11:10:00,69.03,69.18,68.93,68.93,600.0,60.0718,60.2023,59.9848,59.9848,600.0
2011-10-14 11:15:00,68.93,69.05,68.93,69.05,700.0,59.9848,60.0892,59.9848,60.0892,700.0
2011-10-14 11:20:00,69.05,69.08,68.84,68.84,2300.0,60.0892,60.1153,59.9064,59.9064,2300.0
2011-10-14 11:25:00,68.82,68.83,68.81,68.83,1700.0,59.889,59.8977,59.8803,59.8977,1700.0
2011-10-14 11:30:00,68.89,69.15,68.89,69.15,1100.0,59.95,60.1762,59.95,60.1762,1100.0
2011-10-14 11:35:00,69.16,69.27,69.1,69.1,1300.0,60.1849,60.2806,60.1327,60.1327,1300.0
2011-10-14 11:40:00,69.06,69.23,69.06,69.17,1300.0,60.0979,60.2458,60.0979,60.1936,1300.0
2011-10-14 11:45:00,69.19,69.36,69.17,69.36,2300.0,60.211,60.359,60.1936,60.359,2300.0
2011-10-14 11:50:00,69.3,69.34,69.19,69.29,700.0,60.3068,60.3416,60.211,60.298,700.0
2011-10-14 11:55:00,69.27,69.27,69.25,69.25,600.0,60.2806,60.2806,60.2632,60.2632,600.0
2011-10-14 12:00:00,69.15,69.15,69.06,69.11,2700.0,60.1762,60.1762,60.0979,60.1414,2700.0
2011-10-14 12:05:00,69.15,69.15,68.95,69.05,1000.0,60.1762,60.1762,60.0022,60.0892,1000.0
2011-10-14 12:10:00,69.0,69.01,68.96,69.01,300.0,60.0457,60.0544,60.0109,60.0544,300.0
2011-10-14 12:15:00,68.94,68.99,68.94,68.94,800.0,59.9935,60.037,59.9935,59.9935,800.0
2011-10-14 12:20:00,69.01,69.02,69.01,69.02,300.0,60.0544,60.0631,60.0544,60.0631,300.0
2011-10-14 12:25:00,69.0,69.0,69.0,69.0,200.0,60.0457,60.0457,60.0457,60.0457,200.0
2011-10-14 12:30:00,69.1,69.22,69.1,69.2,600.0,60.1327,60.2371,60.1327,60.2197,600.0
2011-10-14 12:35:00,69.41,69.41,69.3,69.3,400.0,60.4025,60.4025,60.3068,60.3068,400.0
2011-10-14 12:40:00,69.4,69.44,69.37,69.4,1200.0,60.3938,60.4286,60.3677,60.3938,1200.0
2011-10-14 12:45:00,69.45,69.7,69.45,69.7,5900.0,60.4373,60.6548,60.4373,60.6548,5900.0
2011-10-14 12:50:00,69.72,69.73,69.64,69.69,4700.0,60.6722,60.6809,60.6026,60.6461,4700.0
2011-10-14 12:55:00,69.62,69.62,69.62,69.62,100.0,60.5852,60.5852,60.5852,60.5852,100.0
2011-10-14 13:00:00,69.67,69.67,69.62,69.62,300.0,60.6287,60.6287,60.5852,60.5852,300.0
2011-10-14 13:05:00,69.69,69.76,69.69,69.76,2300.0,60.6461,60.7071,60.6461,60.7071,2300.0
2011-10-14 13:10:00,69.76,69.78,69.75,69.78,1100.0,60.7071,60.7245,60.6984,60.7245,1100.0
2011-10-14 13:15:00,69.82,69.91,69.79,69.91,2100.0,60.7593,60.8376,60.7332,60.8376,2100.0
2011-10-14 13:20:00,69.92,69.94,69.87,69.87,6200.0,60.8463,60.8637,60.8028,60.8028,6200.0
2011-10-14 13:25:00,69.84,69.84,69.71,69.75,1200.0,60.7767,60.7767,60.6635,60.6984,1200.0
2011-10-14 13:30:00,69.75,69.83,69.73,69.73,1300.0,60.6984,60.768,60.6809,60.6809,1300.0
2011-10-14 13:35:00,69.76,69.77,69.71,69.71,500.0,60.7071,60.7158,60.6635,60.6635,500.0
2011-10-14 13:40:00,69.61,69.77,69.61,69.77,1100.0,60.5765,60.7158,60.5765,60.7158,1100.0
2011-10-14 13:45:00,69.78,69.86,69.75,69.84,2200.0,60.7245,60.7941,60.6984,60.7767,2200.0
2011-10-14 13:50:00,69.8,69.8,69.7,69.76,2900.0,60.7419,60.7419,60.6548,60.7071,2900.0
2011-10-14 13:55:00,69.8,69.86,69.72,69.79,4000.0,60.7419,60.7941,60.6722,60.7332,4000.0
2011-10-14 14:00:00,69.78,69.83,69.78,69.8,2200.0,60.7245,60.768,60.7245,60.7419,2200.0
2011-10-14 14:05:00,69.8,69.8,69.67,69.74,1100.0,60.7419,60.7419,60.6287,60.6897,1100.0
2011-10-14 14:10:00,69.69,69.82,69.69,69.77,7500.0,60.6461,60.7593,60.6461,60.7158,7500.0
2011-10-14 14:15:00,69.76,69.8,69.73,69.77,1800.0,60.7071,60.7419,60.6809,60.7158,1800.0
2011-10-14 14:20:00,69.79,69.8,69.78,69.8,500.0,60.7332,60.7419,60.7245,60.7419,500.0
2011-10-14 14:25:00,69.79,69.96,69.78,69.92,3100.0,60.7332,60.8811,60.7245,60.8463,3100.0
2011-10-14 14:30:00,69.87,69.88,69.7,69.7,1700.0,60.8028,60.8115,60.6548,60.6548,1700.0
2011-10-14 14:35:00,69.73,69.82,69.69,69.69,3400.0,60.6809,60.7593,60.6461,60.6461,3400.0
2011-10-14 14:40:00,69.71,69.73,69.7,69.7,2600.0,60.6635,60.6809,60.6548,60.6548,2600.0
2011-10-14 14:45:00,69.7,69.75,69.67,69.67,900.0,60.6548,60.6984,60.6287,60.6287,900.0
2011-10-14 14:50:00,69.68,69.77,69.68,69.7,3200.0,60.6374,60.7158,60.6374,60.6548,3200.0
2011-10-14 14:55:00,69.74,70.0,69.72,70.0,6400.0,60.6897,60.9159,60.6722,60.9159,6400.0
2011-10-14 15:00:00,70.0,70.08,70.0,70.08,2700.0,60.9159,60.9855,60.9159,60.9855,2700.0
2011-10-14 15:05:00,70.07,70.17,70.05,70.07,2600.0,60.9768,61.0638,60.9594,60.9768,2600.0
2011-10-14 15:10:00,70.08,70.24,70.04,70.21,4600.0,60.9855,61.1248,60.9507,61.0987,4600.0
2011-10-14 15:15:00,70.21,70.33,70.21,70.29,7200.0,61.0987,61.2031,61.0987,61.1683,7200.0
2011-10-14 15:20:00,70.24,70.4,70.24,70.28,2700.0,61.1248,61.264,61.1248,61.1596,2700.0
2011-10-14 15:25:00,70.28,70.39,70.28,70.31,4100.0,61.1596,61.2553,61.1596,61.1857,4100.0
2011-10-14 15:30:00,70.31,70.53,70.3,70.46,4100.0,61.1857,61.3771,61.177,61.3162,4100.0
2011-10-14 15:35:00,70.46,70.47,70.19,70.2,6100.0,61.3162,61.3249,61.0813,61.09,6100.0
2011-10-14 15:40:00,70.18,70.27,70.02,70.02,15900.0,61.0726,61.1509,60.9333,60.9333,15900.0
2011-10-14 15:45:00,70.02,70.11,69.73,69.86,9500.0,60.9333,61.0116,60.6809,60.7941,9500.0
2011-10-14 15:50:00,69.84,70.06,69.76,70.03,8700.0,60.7767,60.9681,60.7071,60.942,8700.0
2011-10-14 15:55:00,70.11,70.38,70.09,70.34,16700.0,61.0116,61.2466,60.9942,61.2118,16700.0
2011-10-17 09:30:00,69.78,70.08,69.78,70.07,2000.0,60.7245,60.9855,60.7245,60.9768,2000.0
2011-10-17 09:35:00,69.74,69.9,69.73,69.74,1700.0,60.6897,60.8289,60.6809,60.6897,1700.0
2011-10-17 09:40:00,69.58,69.58,69.41,69.52,2000.0,60.5504,60.5504,60.4025,60.4982,2000.0
2011-10-17 09:45:00,69.5,69.65,69.48,69.52,2200.0,60.4808,60.6113,60.4634,60.4982,2200.0
2011-10-17 09:50:00,69.52,69.52,69.03,69.03,3600.0,60.4982,60.4982,60.0718,60.0718,3600.0
2011-10-17 09:55:00,68.99,68.99,68.77,68.91,4700.0,60.037,60.037,59.8455,59.9674,4700.0
2011-10-17 10:00:00,68.87,68.87,68.65,68.75,2100.0,59.9326,59.9326,59.7411,59.8281,2100.0
2011-10-17 10:05:00,68.65,68.74,68.65,68.72,1200.0,59.7411,59.8194,59.7411,59.802,1200.0
2011-10-17 10:10:00,68.82,68.82,68.54,68.54,1000.0,59.889,59.889,59.6454,59.6454,1000.0
2011-10-17 10:15:00,68.54,68.54,68.38,68.47,3900.0,59.6454,59.6454,59.5061,59.5845,3900.0
2011-10-17 10:20:00,68.47,68.56,68.47,68.51,1500.0,59.5845,59.6628,59.5845,59.6193,1500.0
2011-10-17 10:25:00,68.48,68.5,68.44,68.44,1500.0,59.5932,59.6106,59.5584,59.5584,1500.0
2011-10-17 10:30:00,68.39,68.48,68.32,68.46,1500.0,59.5148,59.5932,59.4539,59.5758,1500.0
2011-10-17 10:35:00,68.43,68.45,68.42,68.45,1100.0,59.5497,59.5671,59.541,59.5671,1100.0
2011-10-17 10:40:00,68.37,68.46,68.35,68.35,1400.0,59.4974,59.5758,59.48,59.48,1400.0
2011-10-17 10:45:00,68.31,68.42,68.28,68.42,600.0,59.4452,59.541,59.4191,59.541,600.0
2011-10-17 10:50:00,68.28,68.4,68.25,68.39,1100.0,59.4191,59.5235,59.393,59.5148,1100.0
2011-10-17 10:55:00,68.41,68.56,68.41,68.55,2200.0,59.5322,59.6628,59.5322,59.6541,2200.0
2011-10-17 11:00:00,68.51,68.56,68.47,68.53,600.0,59.6193,59.6628,59.5845,59.6367,600.0
2011-10-17 11:05:00,68.6,68.62,68.51,68.57,900.0,59.6976,59.715,59.6193,59.6715,900.0
2011-10-17 11:10:00,68.58,68.64,68.57,68.6,2200.0,59.6802,59.7324,59.6715,59.6976,2200.0
2011-10-17 11:15:00,68.6,68.71,68.59,68.71,1300.0,59.6976,59.7933,59.6889,59.7933,1300.0
2011-10-17 11:20:00,68.73,68.8,68.73,68.8,600.0,59.8107,59.8716,59.8107,59.8716,600.0
2011-10-17 11:25:00,68.92,68.92,68.92,68.92,100.0,59.9761,59.9761,59.9761,59.9761,100.0
2011-10-17 11:30:00,68.81,68.85,68.79,68.85,1200.0,59.8803,59.9151,59.8629,59.9151,1200.0
2011-10-17 11:35:00,68.85,68.86,68.85,68.86,400.0,59.9151,59.9239,59.9151,59.9239,400.0
2011-10-17 11:40:00,68.8,68.82,68.8,68.82,200.0,59.8716,59.889,59.8716,59.889,200.0
2011-10-17 11:45:00,68.68,68.68,68.47,68.47,1000.0,59.7672,59.7672,59.5845,59.5845,1000.0
2011-10-17 11:50:00,68.42,68.49,68.36,68.43,1700.0,59.541,59.6019,59.4887,59.5497,1700.0
2011-10-17 11:55:00,68.38,68.38,68.25,68.32,1300.0,59.5061,59.5061,59.393,59.4539,1300.0
2011-10-17 12:00:00,68.31,68.31,68.24,68.3,1000.0,59.4452,59.4452,59.3843,59.4365,1000.0
2011-10-17 12:05:00,68.33,68.38,68.19,68.19,900.0,59.4626,59.5061,59.3408,59.3408,900.0
2011-10-17 12:10:00,68.19,68.19,68.19,68.19,100.0,59.3408,59.3408,59.3408,59.3408,100.0
2011-10-17 12:15:00,68.24,68.35,68.24,68.35,800.0,59.3843,59.48,59.3843,59.48,800.0
2011-10-17 12:20:00,68.33,68.33,68.29,68.31,500.0,59.4626,59.4626,59.4278,59.4452,500.0
2011-10-17 12:25:00,68.28,68.28,68.27,68.27,200.0,59.4191,59.4191,59.4104,59.4104,200.0
2011-10-17 12:30:00,68.22,68.22,68.22,68.22,100.0,59.3669,59.3669,59.3669,59.3669,100.0
2011-10-17 12:35:00,68.18,68.26,68.16,68.19,900.0,59.3321,59.4017,59.3147,59.3408,900.0
2011-10-17 12:40:00,68.25,68.26,68.25,68.25,700.0,59.393,59.4017,59.393,59.393,700.0
2011-10-17 12:45:00,68.24,68.24,67.95,67.95,1300.0,59.3843,59.3843,59.1319,59.1319,1300.0
2011-10-17 12:50:00,68.05,68.05,67.92,67.92,600.0,59.219,59.219,59.1058,59.1058,600.0
2011-10-17 12:55:00,67.9,67.94,67.86,67.86,1200.0,59.0884,59.1232,59.0536,59.0536,1200.0
2011-10-17 13:00:00,67.8,67.89,67.79,67.83,1700.0,59.0014,59.0797,58.9927,59.0275,1700.0
2011-10-17 13:05:00,67.84,67.9,67.83,67.88,1600.0,59.0362,59.0884,59.0275,59.071,1600.0
2011-10-17 13:10:00,67.89,67.95,67.85,67.85,800.0,59.0797,59.1319,59.0449,59.0449,800.0
2011-10-17 13:15:00,67.86,68.02,67.86,68.02,2100.0,59.0536,59.1929,59.0536,59.1929,2100.0
2011-10-17 13:20:00,68.09,68.11,68.04,68.04,900.0,59.2538,59.2712,59.2103,59.2103,900.0
2011-10-17 13:25:00,68.16,68.16,67.92,67.92,1000.0,59.3147,59.3147,59.1058,59.1058,1000.0
2011-10-17 13:30:00,67.92,67.92,67.82,67.85,800.0,59.1058,59.1058,59.0188,59.0449,800.0
2011-10-17 13:35:00,67.85,67.85,67.69,67.78,1200.0,59.0449,59.0449,58.9057,58.984,1200.0
2011-10-17 13:40:00,67.81,67.98,67.76,67.85,3000.0,59.0101,59.1581,58.9666,59.0449,3000.0
2011-10-17 13:45:00,67.79,67.92,67.77,67.77,500.0,58.9927,59.1058,58.9753,58.9753,500.0
2011-10-17 13:50:00,67.78,67.94,67.78,67.87,1400.0,58.984,59.1232,58.984,59.0623,1400.0
2011-10-17 13:55:00,67.85,67.9,67.75,67.9,900.0,59.0449,59.0884,58.9579,59.0884,900.0
2011-10-17 14:00:00,67.84,67.91,67.84,67.91,1600.0,59.0362,59.0971,59.0362,59.0971,1600.0
2011-10-17 14:05:00,67.84,67.84,67.71,67.75,1500.0,59.0362,59.0362,58.9231,58.9579,1500.0
2011-10-17 14:10:00,67.75,67.97,67.75,67.9,2600.0,58.9579,59.1493,58.9579,59.0884,2600.0
2011-10-17 14:15:00,67.92,67.92,67.79,67.79,1300.0,59.1058,59.1058,58.9927,58.9927,1300.0
2011-10-17 14:20:00,67.84,67.84,67.71,67.75,1200.0,59.0362,59.0362,58.9231,58.9579,1200.0
2011-10-17 14:25:00,67.75,67.86,67.75,67.8,2200.0,58.9579,59.0536,58.9579,59.0014,2200.0
2011-10-17 14:30:00,67.75,67.8,67.7,67.75,3100.0,58.9579,59.0014,58.9144,58.9579,3100.0
2011-10-17 14:35:00,67.73,67.78,67.58,67.58,3100.0,58.9405,58.984,58.81,58.81,3100.0
2011-10-17 14:40:00,67.63,67.75,67.63,67.7,3800.0,58.8535,58.9579,58.8535,58.9144,3800.0
2011-10-17 14:45:00,67.76,67.77,67.66,67.75,3500.0,58.9666,58.9753,58.8796,58.9579,3500.0
2011-10-17 14:50:00,67.78,67.78,67.66,67.78,2200.0,58.984,58.984,58.8796,58.984,2200.0
2011-10-17 14:55:00,67.83,68.02,67.83,68.0,1700.0,59.0275,59.1929,59.0275,59.1755,1700.0
2011-10-17 15:00:00,68.0,68.28,68.0,68.28,1700.0,59.1755,59.4191,59.1755,59.4191,1700.0
2011-10-17 15:05:00,68.28,68.3,68.16,68.17,3600.0,59.4191,59.4365,59.3147,59.3234,3600.0
2011-10-17 15:10:00,68.08,68.29,68.08,68.27,2400.0,59.2451,59.4278,59.2451,59.4104,2400.0
2011-10-17 15:15:00,68.26,68.33,68.16,68.16,3800.0,59.4017,59.4626,59.3147,59.3147,3800.0
2011-10-17 15:20:00,68.15,68.2,68.09,68.14,2800.0,59.306,59.3495,59.2538,59.2973,2800.0
2011-10-17 15:25:00,68.1,68.14,67.98,67.99,5100.0,59.2625,59.2973,59.1581,59.1668,5100.0
2011-10-17 15:30:00,68.01,68.16,67.95,68.01,12400.0,59.1842,59.3147,59.1319,59.1842,12400.0
2011-10-17 15:35:00,67.99,68.01,67.77,67.77,9900.0,59.1668,59.1842,58.9753,58.9753,9900.0
2011-10-17 15:40:00,67.74,68.31,67.72,68.31,9000.0,58.9492,59.4452,58.9318,59.4452,9000.0
2011-10-17 15:45:00,68.33,68.35,67.82,67.99,14700.0,59.4626,59.48,59.0188,59.1668,14700.0
2011-10-17 15:50:00,68.03,68.09,67.76,67.84,12400.0,59.2016,59.2538,58.9666,59.0362,12400.0
2011-10-17 15:55:00,67.85,68.0,67.79,67.93,22800.0,59.0449,59.1755,58.9927,59.1145,22800.0
2011-10-18 09:30:00,67.75,68.14,67.75,68.14,3100.0,58.9579,59.2973,58.9579,59.2973,3100.0
2011-10-18 09:35:00,68.25,68.42,68.08,68.31,900.0,59.393,59.541,59.2451,59.4452,900.0
2011-10-18 09:40:00,68.39,68.43,68.28,68.28,700.0,59.5148,59.5497,59.4191,59.4191,700.0
2011-10-18 09:45:00,68.33,68.33,67.99,67.99,700.0,59.4626,59.4626,59.1668,59.1668,700.0
2011-10-18 09:50:00,68.05,68.05,67.35,67.38,2600.0,59.219,59.219,58.6098,58.6359,2600.0
2011-10-18 09:55:00,67.25,67.38,67.13,67.21,1100.0,58.5228,58.6359,58.4184,58.488,1100.0
2011-10-18 10:00:00,67.38,67.43,67.22,67.33,2200.0,58.6359,58.6794,58.4967,58.5924,2200.0
2011-10-18 10:05:00,67.19,67.82,67.17,67.82,2100.0,58.4706,59.0188,58.4532,59.0188,2100.0
2011-10-18 10:10:00,67.84,68.23,67.84,68.21,3600.0,59.0362,59.3756,59.0362,59.3582,3600.0
2011-10-18 10:15:00,68.22,68.31,68.09,68.09,2100.0,59.3669,59.4452,59.2538,59.2538,2100.0
2011-10-18 10:20:00,68.15,68.67,68.08,68.62,4500.0,59.306,59.7585,59.2451,59.715,4500.0
2011-10-18 10:25:00,68.54,69.06,68.54,69.06,4700.0,59.6454,60.0979,59.6454,60.0979,4700.0
2011-10-18 10:30:00,69.12,69.3,69.12,69.21,2100.0,60.1501,60.3068,60.1501,60.2284,2100.0
2011-10-18 10:35:00,69.25,69.33,69.16,69.18,2400.0,60.2632,60.3329,60.1849,60.2023,2400.0
2011-10-18 10:40:00,69.28,69.59,69.21,69.51,8700.0,60.2893,60.5591,60.2284,60.4895,8700.0
2011-10-18 10:45:00,69.51,69.85,69.51,69.82,2000.0,60.4895,60.7854,60.4895,60.7593,2000.0
2011-10-18 10:50:00,69.88,70.12,69.85,69.96,6200.0,60.8115,61.0203,60.7854,60.8811,6200.0
2011-10-18 10:55:00,69.94,70.15,69.92,70.1,3800.0,60.8637,61.0464,60.8463,61.0029,3800.0
2011-10-18 11:00:00,70.02,70.02,69.8,69.8,500.0,60.9333,60.9333,60.7419,60.7419,500.0
2011-10-18 11:05:00,69.82,70.1,69.82,69.95,2700.0,60.7593,61.0029,60.7593,60.8724,2700.0
2011-10-18 11:10:00,70.04,70.06,69.87,69.97,3400.0,60.9507,60.9681,60.8028,60.8898,3400.0
2011-10-18 11:15:00,69.91,69.91,69.82,69.86,2000.0,60.8376,60.8376,60.7593,60.7941,2000.0
2011-10-18 11:20:00,69.83,69.83,69.67,69.76,2200.0,60.768,60.768,60.6287,60.7071,2200.0
2011-10-18 11:25:00,69.76,69.83,69.68,69.73,1300.0,60.7071,60.768,60.6374,60.6809,1300.0
2011-10-18 11:30:00,69.71,70.12,69.65,70.12,3600.0,60.6635,61.0203,60.6113,61.0203,3600.0
2011-10-18 11:35:00,70.17,70.56,70.17,70.56,3600.0,61.0638,61.4032,61.0638,61.4032,3600.0
2011-10-18 11:40:00,70.48,70.48,70.11,70.35,11900.0,61.3336,61.3336,61.0116,61.2205,11900.0
2011-10-18 11:45:00,70.24,70.3,70.24,70.3,600.0,61.1248,61.177,61.1248,61.177,600.0
2011-10-18 11:50:00,70.36,70.53,70.22,70.35,2000.0,61.2292,61.3771,61.1074,61.2205,2000.0
2011-10-18 11:55:00,70.33,70.48,70.28,70.28,3000.0,61.2031,61.3336,61.1596,61.1596,3000.0
2011-10-18 12:00:00,70.28,70.36,70.22,70.33,2500.0,61.1596,61.2292,61.1074,61.2031,2500.0
2011-10-18 12:05:00,70.38,70.38,70.27,70.36,1200.0,61.2466,61.2466,61.1509,61.2292,1200.0
2011-10-18 12:10:00,70.27,70.27,70.27,70.27,200.0,61.1509,61.1509,61.1509,61.1509,200.0
2011-10-18 12:15:00,70.16,70.17,70.11,70.12,700.0,61.0551,61.0638,61.0116,61.0203,700.0
2011-10-18 12:20:00,70.04,70.16,69.98,70.07,7900.0,60.9507,61.0551,60.8985,60.9768,7900.0
2011-10-18 12:25:00,69.99,70.05,69.91,70.05,1000.0,60.9072,60.9594,60.8376,60.9594,1000.0
2011-10-18 12:30:00,70.02,70.1,69.97,69.99,800.0,60.9333,61.0029,60.8898,60.9072,800.0
2011-10-18 12:35:00,69.99,70.17,69.99,70.17,2000.0,60.9072,61.0638,60.9072,61.0638,2000.0
2011-10-18 12:40:00,70.25,70.39,70.17,70.17,4300.0,61.1335,61.2553,61.0638,61.0638,4300.0
2011-10-18 12:45:00,70.32,70.38,70.26,70.33,2000.0,61.1944,61.2466,61.1422,61.2031,2000.0
2011-10-18 12:50:00,70.27,70.27,70.22,70.22,500.0,61.1509,61.1509,61.1074,61.1074,500.0
2011-10-18 12:55:00,70.14,70.16,70.11,70.15,800.0,61.0377,61.0551,61.0116,61.0464,800.0
2011-10-18 13:00:00,70.14,70.16,70.13,70.16,600.0,61.0377,61.0551,61.029,61.0551,600.0
2011-10-18 13:05:00,70.16,70.16,70.09,70.09,1100.0,61.0551,61.0551,60.9942,60.9942,1100.0
2011-10-18 13:10:00,70.1,70.14,70.04,70.04,1400.0,61.0029,61.0377,60.9507,60.9507,1400.0
2011-10-18 13:15:00,69.96,70.01,69.95,70.01,700.0,60.8811,60.9246,60.8724,60.9246,700.0
2011-10-18 13:20:00,70.02,70.02,69.91,69.91,1600.0,60.9333,60.9333,60.8376,60.8376,1600.0
2011-10-18 13:25:00,69.86,69.9,69.75,69.9,900.0,60.7941,60.8289,60.6984,60.8289,900.0
2011-10-18 13:30:00,69.96,69.96,69.92,69.95,500.0,60.8811,60.8811,60.8463,60.8724,500.0
2011-10-18 13:35:00,69.95,70.04,69.95,70.03,1200.0,60.8724,60.9507,60.8724,60.942,1200.0
2011-10-18 13:40:00,70.02,70.02,69.79,69.79,1700.0,60.9333,60.9333,60.7332,60.7332,1700.0
2011-10-18 13:45:00,69.79,69.97,69.78,69.88,1900.0,60.7332,60.8898,60.7245,60.8115,1900.0
2011-10-18 13:50:00,70.03,70.15,70.02,70.15,1600.0,60.942,61.0464,60.9333,61.0464,1600.0
2011-10-18 13:55:00,70.07,70.07,69.98,70.06,800.0,60.9768,60.9768,60.8985,60.9681,800.0
2011-10-18 14:00:00,70.06,70.09,70.06,70.09,1100.0,60.9681,60.9942,60.9681,60.9942,1100.0
2011-10-18 14:05:00,70.17,70.22,70.12,70.12,1100.0,61.0638,61.1074,61.0203,61.0203,1100.0
2011-10-18 14:10:00,70.15,70.24,70.04,70.18,5400.0,61.0464,61.1248,60.9507,61.0726,5400.0
2011-10-18 14:15:00,70.17,70.17,70.09,70.09,1500.0,61.0638,61.0638,60.9942,60.9942,1500.0
2011-10-18 14:20:00,70.14,70.2,70.1,70.18,1500.0,61.0377,61.09,61.0029,61.0726,1500.0
2011-10-18 14:25:00,70.25,70.25,70.22,70.23,1000.0,61.1335,61.1335,61.1074,61.1161,1000.0
2011-10-18 14:30:00,70.24,70.42,70.24,70.42,800.0,61.1248,61.2814,61.1248,61.2814,800.0
2011-10-18 14:35:00,70.41,70.41,70.07,70.07,5900.0,61.2727,61.2727,60.9768,60.9768,5900.0
2011-10-18 14:40:00,70.02,70.02,69.89,69.89,700.0,60.9333,60.9333,60.8202,60.8202,700.0
2011-10-18 14:45:00,69.9,70.17,69.9,70.14,1900.0,60.8289,61.0638,60.8289,61.0377,1900.0
2011-10-18 14:50:00,70.16,70.31,70.12,70.23,12700.0,61.0551,61.1857,61.0203,61.1161,12700.0
2011-10-18 14:55:00,70.22,70.3,70.1,70.19,13500.0,61.1074,61.177,61.0029,61.0813,13500.0
2011-10-18 15:00:00,70.22,70.64,70.22,70.64,2600.0,61.1074,61.4729,61.1074,61.4729,2600.0
2011-10-18 15:05:00,70.65,70.89,70.19,70.64,28000.0,61.4816,61.6904,61.0813,61.4729,28000.0
2011-10-18 15:10:00,70.71,71.08,70.48,70.61,34700.0,61.5338,61.8558,61.3336,61.4467,34700.0
2011-10-18 15:15:00,70.57,70.7,70.13,70.3,13100.0,61.4119,61.5251,61.029,61.177,13100.0
2011-10-18 15:20:00,70.3,70.55,70.19,70.31,11400.0,61.177,61.3945,61.0813,61.1857,11400.0
2011-10-18 15:25:00,70.43,70.47,70.14,70.22,10200.0,61.2901,61.3249,61.0377,61.1074,10200.0
2011-10-18 15:30:00,70.22,70.26,69.75,69.83,24600.0,61.1074,61.1422,60.6984,60.768,24600.0
2011-10-18 15:35:00,69.86,70.28,69.78,69.96,15200.0,60.7941,61.1596,60.7245,60.8811,15200.0
2011-10-18 15:40:00,70.01,70.27,69.94,70.26,6500.0,60.9246,61.1509,60.8637,61.1422,6500.0
2011-10-18 15:45:00,70.27,70.44,70.19,70.36,11300.0,61.1509,61.2988,61.0813,61.2292,11300.0
2011-10-18 15:50:00,70.36,70.69,70.33,70.61,9800.0,61.2292,61.5164,61.2031,61.4467,9800.0
2011-10-18 15:55:00,70.64,70.72,70.23,70.3,15200.0,61.4729,61.5425,61.1161,61.177,15200.0
2011-10-19 09:30:00,68.6,69.01,67.64,68.4,167800.0,59.6976,60.0544,58.8622,59.5235,167800.0
2011-10-19 09:35:00,68.32,69.1,68.32,69.08,19700.0,59.4539,60.1327,59.4539,60.1153,19700.0
2011-10-19 09:40:00,69.17,69.24,68.69,68.99,14700.0,60.1936,60.2545,59.7759,60.037,14700.0
2011-10-19 09:45:00,68.91,69.04,68.67,69.0,8600.0,59.9674,60.0805,59.7585,60.0457,8600.0
2011-10-19 09:50:00,69.05,69.06,68.6,68.67,204800.0,60.0892,60.0979,59.6976,59.7585,204800.0
2011-10-19 09:55:00,68.67,69.23,68.49,69.09,12000.0,59.7585,60.2458,59.6019,60.124,12000.0
2011-10-19 10:00:00,69.09,69.23,68.58,68.59,6400.0,60.124,60.2458,59.6802,59.6889,6400.0
2011-10-19 10:05:00,68.74,68.75,68.52,68.7,5000.0,59.8194,59.8281,59.628,59.7846,5000.0
2011-10-19 10:10:00,68.74,69.02,68.74,68.81,4300.0,59.8194,60.0631,59.8194,59.8803,4300.0
2011-10-19 10:15:00,68.96,68.96,68.76,68.89,1700.0,60.0109,60.0109,59.8368,59.95,1700.0
2011-10-19 10:20:00,69.02,69.12,68.87,69.12,3400.0,60.0631,60.1501,59.9326,60.1501,3400.0
2011-10-19 10:25:00,69.1,69.39,69.07,69.34,3300.0,60.1327,60.3851,60.1066,60.3416,3300.0
2011-10-19 10:30:00,69.35,69.44,69.29,69.34,3300.0,60.3503,60.4286,60.298,60.3416,3300.0
2011-10-19 10:35:00,69.33,69.33,69.01,69.1,3300.0,60.3329,60.3329,60.0544,60.1327,3300.0
2011-10-19 10:40:00,69.08,69.35,69.08,69.11,3900.0,60.1153,60.3503,60.1153,60.1414,3900.0
2011-10-19 10:45:00,69.07,69.38,69.07,69.24,3400.0,60.1066,60.3764,60.1066,60.2545,3400.0
2011-10-19 10:50:00,69.35,69.4,69.25,69.37,2600.0,60.3503,60.3938,60.2632,60.3677,2600.0
2011-10-19 10:55:00,69.34,69.42,69.31,69.31,2300.0,60.3416,60.4112,60.3155,60.3155,2300.0
2011-10-19 11:00:00,69.28,69.29,69.18,69.18,2700.0,60.2893,60.298,60.2023,60.2023,2700.0
2011-10-19 11:05:00,69.18,69.26,69.11,69.22,2700.0,60.2023,60.2719,60.1414,60.2371,2700.0
2011-10-19 11:10:00,69.23,69.28,69.13,69.13,1700.0,60.2458,60.2893,60.1588,60.1588,1700.0
2011-10-19 11:15:00,69.09,69.39,69.08,69.08,3400.0,60.124,60.3851,60.1153,60.1153,3400.0
2011-10-19 11:20:00,69.14,69.19,69.05,69.19,1400.0,60.1675,60.211,60.0892,60.211,1400.0
2011-10-19 11:25:00,69.28,69.36,69.25,69.35,1800.0,60.2893,60.359,60.2632,60.3503,1800.0
2011-10-19 11:30:00,69.38,69.59,69.38,69.51,2200.0,60.3764,60.5591,60.3764,60.4895,2200.0
2011-10-19 11:35:00,69.59,69.75,69.58,69.68,2600.0,60.5591,60.6984,60.5504,60.6374,2600.0
2011-10-19 11:40:00,69.68,69.69,69.6,69.63,3100.0,60.6374,60.6461,60.5678,60.5939,3100.0
2011-10-19 11:45:00,69.63,69.63,69.36,69.44,2300.0,60.5939,60.5939,60.359,60.4286,2300.0
2011-10-19 11:50:00,69.42,69.49,69.42,69.42,900.0,60.4112,60.4721,60.4112,60.4112,900.0
2011-10-19 11:55:00,69.39,69.39,69.28,69.28,1500.0,60.3851,60.3851,60.2893,60.2893,1500.0
2011-10-19 12:00:00,69.27,69.27,69.21,69.23,1000.0,60.2806,60.2806,60.2284,60.2458,1000.0
2011-10-19 12:05:00,69.28,69.29,69.1,69.17,2000.0,60.2893,60.298,60.1327,60.1936,2000.0
2011-10-19 12:10:00,69.12,69.12,69.07,69.12,800.0,60.1501,60.1501,60.1066,60.1501,800.0
2011-10-19 12:15:00,69.16,69.22,69.11,69.17,5100.0,60.1849,60.2371,60.1414,60.1936,5100.0
2011-10-19 12:20:00,69.18,69.35,69.18,69.35,2900.0,60.2023,60.3503,60.2023,60.3503,2900.0
2011-10-19 12:25:00,69.41,69.53,69.37,69.53,1500.0,60.4025,60.5069,60.3677,60.5069,1500.0
2011-10-19 12:30:00,69.51,69.51,69.38,69.38,1000.0,60.4895,60.4895,60.3764,60.3764,1000.0
2011-10-19 12:35:00,69.38,69.53,69.38,69.41,1600.0,60.3764,60.5069,60.3764,60.4025,1600.0
2011-10-19 12:40:00,69.41,69.48,69.35,69.48,1000.0,60.4025,60.4634,60.3503,60.4634,1000.0
2011-10-19 12:45:00,69.48,69.54,69.39,69.44,1700.0,60.4634,60.5156,60.3851,60.4286,1700.0
2011-10-19 12:50:00,69.39,69.66,69.39,69.65,2500.0,60.3851,60.62,60.3851,60.6113,2500.0
2011-10-19 12:55:00,69.65,69.65,69.5,69.5,2500.0,60.6113,60.6113,60.4808,60.4808,2500.0
2011-10-19 13:00:00,69.47,69.69,69.47,69.66,2400.0,60.4547,60.6461,60.4547,60.62,2400.0
2011-10-19 13:05:00,69.66,69.76,69.63,69.76,1100.0,60.62,60.7071,60.5939,60.7071,1100.0
2011-10-19 13:10:00,69.81,69.82,69.73,69.82,800.0,60.7506,60.7593,60.6809,60.7593,800.0
2011-10-19 13:15:00,69.89,69.9,69.72,69.72,1200.0,60.8202,60.8289,60.6722,60.6722,1200.0
2011-10-19 13:20:00,69.77,69.8,69.67,69.74,1500.0,60.7158,60.7419,60.6287,60.6897,1500.0
2011-10-19 13:25:00,69.75,69.89,69.75,69.81,1800.0,60.6984,60.8202,60.6984,60.7506,1800.0
2011-10-19 13:30:00,69.81,69.81,69.71,69.71,2300.0,60.7506,60.7506,60.6635,60.6635,2300.0
2011-10-19 13:35:00,69.71,69.72,69.59,69.62,1200.0,60.6635,60.6722,60.5591,60.5852,1200.0
2011-10-19 13:40:00,69.58,69.58,69.49,69.5,1400.0,60.5504,60.5504,60.4721,60.4808,1400.0
2011-10-19 13:45:00,69.46,69.46,69.4,69.42,1100.0,60.446,60.446,60.3938,60.4112,1100.0
2011-10-19 13:50:00,69.42,69.55,69.38,69.52,2200.0,60.4112,60.5243,60.3764,60.4982,2200.0
2011-10-19 13:55:00,69.57,69.57,69.45,69.55,1300.0,60.5417,60.5417,60.4373,60.5243,1300.0
2011-10-19 14:00:00,69.58,69.63,69.49,69.54,4200.0,60.5504,60.5939,60.4721,60.5156,4200.0
2011-10-19 14:05:00,69.54,69.54,69.14,69.14,2800.0,60.5156,60.5156,60.1675,60.1675,2800.0
2011-10-19 14:10:00,69.14,69.24,69.03,69.05,3900.0,60.1675,60.2545,60.0718,60.0892,3900.0
2011-10-19 14:15:00,69.05,69.31,69.05,69.14,3300.0,60.0892,60.3155,60.0892,60.1675,3300.0
2011-10-19 14:20:00,69.13,69.13,68.87,68.87,3400.0,60.1588,60.1588,59.9326,59.9326,3400.0
2011-10-19 14:25:00,68.81,68.89,68.45,68.46,19200.0,59.8803,59.95,59.5671,59.5758,19200.0
2011-10-19 14:30:00,68.48,68.65,68.46,68.65,7600.0,59.5932,59.7411,59.5758,59.7411,7600.0
2011-10-19 14:35:00,68.6,68.75,68.59,68.66,4200.0,59.6976,59.8281,59.6889,59.7498,4200.0
2011-10-19 14:40:00,68.69,68.71,68.56,68.69,3300.0,59.7759,59.7933,59.6628,59.7759,3300.0
2011-10-19 14:45:00,68.73,69.16,68.73,69.14,3300.0,59.8107,60.1849,59.8107,60.1675,3300.0
2011-10-19 14:50:00,69.12,69.14,68.93,68.93,3500.0,60.1501,60.1675,59.9848,59.9848,3500.0
2011-10-19 14:55:00,68.93,68.95,68.78,68.8,3600.0,59.9848,60.0022,59.8542,59.8716,3600.0
2011-10-19 15:00:00,68.8,68.8,68.58,68.58,4400.0,59.8716,59.8716,59.6802,59.6802,4400.0
2011-10-19 15:05:00,68.64,68.74,68.49,68.58,8300.0,59.7324,59.8194,59.6019,59.6802,8300.0
2011-10-19 15:10:00,68.56,68.69,68.5,68.65,5700.0,59.6628,59.7759,59.6106,59.7411,5700.0
2011-10-19 15:15:00,68.65,68.88,68.61,68.8,7200.0,59.7411,59.9413,59.7063,59.8716,7200.0
2011-10-19 15:20:00,68.76,68.86,68.72,68.86,4300.0,59.8368,59.9239,59.802,59.9239,4300.0
2011-10-19 15:25:00,68.88,68.96,68.72,68.72,6800.0,59.9413,60.0109,59.802,59.802,6800.0
2011-10-19 15:30:00,68.7,69.1,68.7,69.04,8600.0,59.7846,60.1327,59.7846,60.0805,8600.0
2011-10-19 15:35:00,69.02,69.05,68.82,68.9,8900.0,60.0631,60.0892,59.889,59.9587,8900.0
2011-10-19 15:40:00,68.85,69.03,68.54,68.88,12600.0,59.9151,60.0718,59.6454,59.9413,12600.0
2011-10-19 15:45:00,68.84,69.12,68.71,69.06,11900.0,59.9064,60.1501,59.7933,60.0979,11900.0
2011-10-19 15:50:00,69.02,69.05,68.94,69.02,8100.0,60.0631,60.0892,59.9935,60.0631,8100.0
2011-10-19 15:55:00,68.98,69.05,68.92,68.95,8600.0,60.0283,60.0892,59.9761,60.0022,8600.0
2011-10-20 09:30:00,69.37,69.53,69.17,69.26,8300.0,60.3677,60.5069,60.1936,60.2719,8300.0
2011-10-20 09:35:00,69.04,69.06,68.46,68.59,3000.0,60.0805,60.0979,59.5758,59.6889,3000.0
2011-10-20 09:40:00,68.52,69.05,68.37,68.97,7200.0,59.628,60.0892,59.4974,60.0196,7200.0
2011-10-20 09:45:00,69.16,69.41,69.07,69.15,4700.0,60.1849,60.4025,60.1066,60.1762,4700.0
2011-10-20 09:50:00,69.28,69.38,68.98,69.04,3000.0,60.2893,60.3764,60.0283,60.0805,3000.0
2011-10-20 09:55:00,68.98,69.01,68.87,68.97,1600.0,60.0283,60.0544,59.9326,60.0196,1600.0
2011-10-20 10:00:00,68.95,69.74,68.95,69.2,8200.0,60.0022,60.6897,60.0022,60.2197,8200.0
2011-10-20 10:05:00,69.16,69.41,69.05,69.28,5300.0,60.1849,60.4025,60.0892,60.2893,5300.0
2011-10-20 10:10:00,69.39,69.88,69.39,69.83,3700.0,60.3851,60.8115,60.3851,60.768,3700.0
2011-10-20 10:15:00,69.83,69.83,69.64,69.66,3200.0,60.768,60.768,60.6026,60.62,3200.0
2011-10-20 10:20:00,69.81,69.83,69.51,69.51,1400.0,60.7506,60.768,60.4895,60.4895,1400.0
2011-10-20 10:25:00,69.41,69.49,69.41,69.47,800.0,60.4025,60.4721,60.4025,60.4547,800.0
2011-10-20 10:30:00,69.55,69.61,69.41,69.53,2500.0,60.5243,60.5765,60.4025,60.5069,2500.0
2011-10-20 10:35:00,69.53,69.69,69.41,69.54,2200.0,60.5069,60.6461,60.4025,60.5156,2200.0
2011-10-20 10:40:00,69.61,69.61,69.33,69.39,2300.0,60.5765,60.5765,60.3329,60.3851,2300.0
2011-10-20 10:45:00,69.35,69.35,68.99,68.99,2400.0,60.3503,60.3503,60.037,60.037,2400.0
2011-10-20 10:50:00,68.96,69.11,68.94,68.94,1600.0,60.0109,60.1414,59.9935,59.9935,1600.0
2011-10-20 10:55:00,68.94,68.97,68.67,68.67,3400.0,59.9935,60.0196,59.7585,59.7585,3400.0
2011-10-20 11:00:00,68.58,68.58,68.34,68.34,2700.0,59.6802,59.6802,59.4713,59.4713,2700.0
2011-10-20 11:05:00,68.27,68.61,68.25,68.61,1400.0,59.4104,59.7063,59.393,59.7063,1400.0
2011-10-20 11:10:00,68.54,68.62,68.51,68.59,4600.0,59.6454,59.715,59.6193,59.6889,4600.0
2011-10-20 11:15:00,68.61,68.61,68.41,68.44,3400.0,59.7063,59.7063,59.5322,59.5584,3400.0
2011-10-20 11:20:00,68.44,68.71,68.44,68.71,700.0,59.5584,59.7933,59.5584,59.7933,700.0
2011-10-20 11:25:00,68.68,68.9,68.68,68.88,1000.0,59.7672,59.9587,59.7672,59.9413,1000.0
2011-10-20 11:30:00,68.84,68.9,68.63,68.79,3400.0,59.9064,59.9587,59.7237,59.8629,3400.0
2011-10-20 11:35:00,68.79,68.9,68.79,68.9,800.0,59.8629,59.9587,59.8629,59.9587,800.0
2011-10-20 11:40:00,68.89,68.94,68.84,68.94,2600.0,59.95,59.9935,59.9064,59.9935,2600.0
2011-10-20 11:45:00,68.89,69.03,68.76,68.92,2600.0,59.95,60.0718,59.8368,59.9761,2600.0
2011-10-20 11:50:00,68.89,68.95,68.73,68.73,1100.0,59.95,60.0022,59.8107,59.8107,1100.0
2011-10-20 11:55:00,68.68,68.73,68.34,68.49,2300.0,59.7672,59.8107,59.4713,59.6019,2300.0
2011-10-20 12:00:00,68.44,68.57,68.38,68.49,7200.0,59.5584,59.6715,59.5061,59.6019,7200.0
2011-10-20 12:05:00,68.43,68.54,68.4,68.46,9200.0,59.5497,59.6454,59.5235,59.5758,9200.0
2011-10-20 12:10:00,68.49,68.5,68.32,68.32,2600.0,59.6019,59.6106,59.4539,59.4539,2600.0
2011-10-20 12:15:00,68.32,68.43,68.32,68.35,1400.0,59.4539,59.5497,59.4539,59.48,1400.0
2011-10-20 12:20:00,68.4,68.42,68.37,68.42,1900.0,59.5235,59.541,59.4974,59.541,1900.0
2011-10-20 12:25:00,68.42,68.47,68.39,68.42,1200.0,59.541,59.5845,59.5148,59.541,1200.0
2011-10-20 12:30:00,68.43,68.78,68.43,68.62,17800.0,59.5497,59.8542,59.5497,59.715,17800.0
2011-10-20 12:35:00,68.6,68.6,68.38,68.38,4200.0,59.6976,59.6976,59.5061,59.5061,4200.0
2011-10-20 12:40:00,68.38,68.45,68.38,68.4,900.0,59.5061,59.5671,59.5061,59.5235,900.0
2011-10-20 12:45:00,68.39,68.39,68.33,68.33,800.0,59.5148,59.5148,59.4626,59.4626,800.0
2011-10-20 12:50:00,68.31,68.34,68.22,68.25,1200.0,59.4452,59.4713,59.3669,59.393,1200.0
2011-10-20 12:55:00,68.4,68.77,68.4,68.55,4200.0,59.5235,59.8455,59.5235,59.6541,4200.0
2011-10-20 13:00:00,68.55,68.8,68.43,68.45,11200.0,59.6541,59.8716,59.5497,59.5671,11200.0
2011-10-20 13:05:00,68.45,68.53,68.39,68.5,13300.0,59.5671,59.6367,59.5148,59.6106,13300.0
2011-10-20 13:10:00,68.39,68.83,68.39,68.83,5400.0,59.5148,59.8977,59.5148,59.8977,5400.0
2011-10-20 13:15:00,68.86,69.35,68.73,69.18,7400.0,59.9239,60.3503,59.8107,60.2023,7400.0
2011-10-20 13:20:00,69.36,69.58,69.17,69.55,108400.0,60.359,60.5504,60.1936,60.5243,108400.0
2011-10-20 13:25:00,69.55,69.74,69.41,69.41,4800.0,60.5243,60.6897,60.4025,60.4025,4800.0
2011-10-20 13:30:00,69.41,69.62,69.2,69.22,7400.0,60.4025,60.5852,60.2197,60.2371,7400.0
2011-10-20 13:35:00,69.22,69.31,68.96,68.96,4100.0,60.2371,60.3155,60.0109,60.0109,4100.0
2011-10-20 13:40:00,68.96,69.01,68.72,68.72,6100.0,60.0109,60.0544,59.802,59.802,6100.0
2011-10-20 13:45:00,68.73,69.11,68.73,69.04,7800.0,59.8107,60.1414,59.8107,60.0805,7800.0
2011-10-20 13:50:00,69.03,69.23,69.03,69.23,4500.0,60.0718,60.2458,60.0718,60.2458,4500.0
2011-10-20 13:55:00,69.22,69.23,69.04,69.04,2700.0,60.2371,60.2458,60.0805,60.0805,2700.0
2011-10-20 14:00:00,69.04,69.3,68.93,69.03,2500.0,60.0805,60.3068,59.9848,60.0718,2500.0
2011-10-20 14:05:00,68.98,68.98,68.87,68.94,800.0,60.0283,60.0283,59.9326,59.9935,800.0
2011-10-20 14:10:00,68.81,68.85,68.74,68.74,1100.0,59.8803,59.9151,59.8194,59.8194,1100.0
2011-10-20 14:15:00,68.78,68.96,68.74,68.89,1400.0,59.8542,60.0109,59.8194,59.95,1400.0
2011-10-20 14:20:00,68.89,69.12,68.88,69.12,1700.0,59.95,60.1501,59.9413,60.1501,1700.0
2011-10-20 14:25:00,69.12,69.15,69.07,69.15,600.0,60.1501,60.1762,60.1066,60.1762,600.0
2011-10-20 14:30:00,69.15,69.26,69.09,69.26,1300.0,60.1762,60.2719,60.124,60.2719,1300.0
2011-10-20 14:35:00,69.21,69.65,69.16,69.65,1900.0,60.2284,60.6113,60.1849,60.6113,1900.0
2011-10-20 14:40:00,69.64,69.73,69.52,69.57,3100.0,60.6026,60.6809,60.4982,60.5417,3100.0
2011-10-20 14:45:00,69.54,69.65,69.48,69.65,4200.0,60.5156,60.6113,60.4634,60.6113,4200.0
2011-10-20 14:50:00,69.65,69.9,69.65,69.9,5000.0,60.6113,60.8289,60.6113,60.8289,5000.0
2011-10-20 14:55:00,69.9,69.93,69.75,69.85,4400.0,60.8289,60.855,60.6984,60.7854,4400.0
2011-10-20 15:00:00,69.85,69.9,69.7,69.7,4600.0,60.7854,60.8289,60.6548,60.6548,4600.0
2011-10-20 15:05:00,69.66,69.85,69.64,69.83,3300.0,60.62,60.7854,60.6026,60.768,3300.0
2011-10-20 15:10:00,69.79,69.79,69.61,69.68,3000.0,60.7332,60.7332,60.5765,60.6374,3000.0
2011-10-20 15:15:00,69.68,69.68,69.59,69.66,1900.0,60.6374,60.6374,60.5591,60.62,1900.0
2011-10-20 15:20:00,69.66,69.66,69.44,69.52,2800.0,60.62,60.62,60.4286,60.4982,2800.0
2011-10-20 15:25:00,69.52,69.56,69.33,69.49,2800.0,60.4982,60.533,60.3329,60.4721,2800.0
2011-10-20 15:30:00,69.47,69.58,69.36,69.57,4200.0,60.4547,60.5504,60.359,60.5417,4200.0
2011-10-20 15:35:00,69.63,69.67,69.44,69.46,5300.0,60.5939,60.6287,60.4286,60.446,5300.0
2011-10-20 15:40:00,69.44,69.69,69.44,69.63,6600.0,60.4286,60.6461,60.4286,60.5939,6600.0
2011-10-20 15:45:00,69.64,69.7,69.56,69.66,7300.0,60.6026,60.6548,60.533,60.62,7300.0
2011-10-20 15:50:00,69.66,69.77,69.49,69.69,11400.0,60.62,60.7158,60.4721,60.6461,11400.0
2011-10-20 15:55:00,69.71,69.78,69.58,69.7,9100.0,60.6635,60.7245,60.5504,60.6548,9100.0
2011-10-21 09:30:00,70.06,70.2,69.87,69.99,8600.0,60.9681,61.09,60.8028,60.9072,8600.0
2011-10-21 09:35:00,69.88,69.97,69.84,69.97,4200.0,60.8115,60.8898,60.7767,60.8898,4200.0
2011-10-21 09:40:00,69.97,69.99,69.85,69.87,3300.0,60.8898,60.9072,60.7854,60.8028,3300.0
2011-10-21 09:45:00,69.89,70.0,69.89,69.98,9100.0,60.8202,60.9159,60.8202,60.8985,9100.0
2011-10-21 09:50:00,69.98,70.02,69.9,69.94,8500.0,60.8985,60.9333,60.8289,60.8637,8500.0
2011-10-21 09:55:00,69.97,70.0,69.92,69.98,13100.0,60.8898,60.9159,60.8463,60.8985,13100.0
2011-10-21 10:00:00,69.93,69.99,69.93,69.98,8900.0,60.855,60.9072,60.855,60.8985,8900.0
2011-10-21 10:05:00,69.99,70.24,69.95,70.16,73800.0,60.9072,61.1248,60.8724,61.0551,73800.0
2011-10-21 10:10:00,70.14,70.35,70.14,70.35,22300.0,61.0377,61.2205,61.0377,61.2205,22300.0
2011-10-21 10:15:00,70.32,70.4,70.15,70.35,15600.0,61.1944,61.264,61.0464,61.2205,15600.0
2011-10-21 10:20:00,70.37,70.47,70.33,70.47,2400.0,61.2379,61.3249,61.2031,61.3249,2400.0
2011-10-21 10:25:00,70.39,70.41,70.37,70.37,600.0,61.2553,61.2727,61.2379,61.2379,600.0
2011-10-21 10:30:00,70.45,70.52,70.37,70.41,2800.0,61.3075,61.3684,61.2379,61.2727,2800.0
2011-10-21 10:35:00,70.46,70.51,70.41,70.45,1800.0,61.3162,61.3597,61.2727,61.3075,1800.0
2011-10-21 10:40:00,70.42,70.47,70.32,70.4,1700.0,61.2814,61.3249,61.1944,61.264,1700.0
2011-10-21 10:45:00,70.4,70.5,70.4,70.5,900.0,61.264,61.351,61.264,61.351,900.0
2011-10-21 10:50:00,70.44,70.53,70.43,70.53,3600.0,61.2988,61.3771,61.2901,61.3771,3600.0
2011-10-21 10:55:00,70.54,70.78,70.54,70.78,2700.0,61.3858,61.5947,61.3858,61.5947,2700.0
2011-10-21 11:00:00,70.85,70.85,70.6,70.6,2300.0,61.6556,61.6556,61.438,61.438,2300.0
2011-10-21 11:05:00,70.65,70.65,70.55,70.55,1900.0,61.4816,61.4816,61.3945,61.3945,1900.0
2011-10-21 11:10:00,70.57,70.76,70.57,70.76,2600.0,61.4119,61.5773,61.4119,61.5773,2600.0
2011-10-21 11:15:00,70.81,70.87,70.8,70.8,4700.0,61.6208,61.673,61.6121,61.6121,4700.0
2011-10-21 11:20:00,70.77,70.79,70.65,70.65,1900.0,61.586,61.6034,61.4816,61.4816,1900.0
2011-10-21 11:25:00,70.68,70.7,70.67,70.67,800.0,61.5077,61.5251,61.499,61.499,800.0
2011-10-21 11:30:00,70.71,70.74,70.66,70.67,2700.0,61.5338,61.5599,61.4903,61.499,2700.0
2011-10-21 11:35:00,70.66,70.7,70.66,70.7,200.0,61.4903,61.5251,61.4903,61.5251,200.0
2011-10-21 11:40:00,70.7,70.94,70.7,70.88,3200.0,61.5251,61.7339,61.5251,61.6817,3200.0
2011-10-21 11:45:00,70.96,70.96,70.65,70.79,7400.0,61.7513,61.7513,61.4816,61.6034,7400.0
2011-10-21 11:50:00,70.73,70.73,70.73,70.73,100.0,61.5512,61.5512,61.5512,61.5512,100.0
2011-10-21 11:55:00,70.81,70.83,70.78,70.78,1600.0,61.6208,61.6382,61.5947,61.5947,1600.0
2011-10-21 12:00:00,70.78,70.79,70.52,70.7,6300.0,61.5947,61.6034,61.3684,61.5251,6300.0
2011-10-21 12:05:00,70.65,70.66,70.65,70.66,300.0,61.4816,61.4903,61.4816,61.4903,300.0
2011-10-21 12:10:00,70.59,70.77,70.59,70.72,1000.0,61.4293,61.586,61.4293,61.5425,1000.0
2011-10-21 12:15:00,70.73,70.73,70.65,70.65,1300.0,61.5512,61.5512,61.4816,61.4816,1300.0
2011-10-21 12:20:00,70.66,70.72,70.66,70.72,700.0,61.4903,61.5425,61.4903,61.5425,700.0
2011-10-21 12:25:00,70.78,70.81,70.74,70.81,2000.0,61.5947,61.6208,61.5599,61.6208,2000.0
2011-10-21 12:30:00,70.81,70.89,70.81,70.85,1600.0,61.6208,61.6904,61.6208,61.6556,1600.0
2011-10-21 12:35:00,70.88,70.89,70.75,70.84,2900.0,61.6817,61.6904,61.5686,61.6469,2900.0
2011-10-21 12:40:00,70.82,70.87,70.82,70.83,600.0,61.6295,61.673,61.6295,61.6382,600.0
2011-10-21 12:45:00,70.83,70.9,70.72,70.81,10700.0,61.6382,61.6991,61.5425,61.6208,10700.0
2011-10-21 12:50:00,70.79,70.79,70.71,70.77,3100.0,61.6034,61.6034,61.5338,61.586,3100.0
2011-10-21 12:55:00,70.78,70.78,70.77,70.77,400.0,61.5947,61.5947,61.586,61.586,400.0
2011-10-21 13:00:00,70.77,70.77,70.57,70.57,4100.0,61.586,61.586,61.4119,61.4119,4100.0
2011-10-21 13:05:00,70.6,70.61,70.6,70.6,500.0,61.438,61.4467,61.438,61.438,500.0
2011-10-21 13:10:00,70.57,70.58,70.45,70.56,3800.0,61.4119,61.4206,61.3075,61.4032,3800.0
2011-10-21 13:15:00,70.62,70.62,70.57,70.57,500.0,61.4555,61.4555,61.4119,61.4119,500.0
2011-10-21 13:20:00,70.51,70.66,70.49,70.63,900.0,61.3597,61.4903,61.3423,61.4642,900.0
2011-10-21 13:25:00,70.58,70.58,70.28,70.28,6700.0,61.4206,61.4206,61.1596,61.1596,6700.0
2011-10-21 13:30:00,70.08,70.29,70.08,70.29,800.0,60.9855,61.1683,60.9855,61.1683,800.0
2011-10-21 13:35:00,70.29,70.3,70.29,70.3,800.0,61.1683,61.177,61.1683,61.177,800.0
2011-10-21 13:40:00,70.31,70.31,70.12,70.12,3000.0,61.1857,61.1857,61.0203,61.0203,3000.0
2011-10-21 13:45:00,70.16,70.25,70.09,70.13,3200.0,61.0551,61.1335,60.9942,61.029,3200.0
2011-10-21 13:50:00,70.13,70.25,70.03,70.2,2000.0,61.029,61.1335,60.942,61.09,2000.0
2011-10-21 13:55:00,70.16,70.19,70.1,70.1,2200.0,61.0551,61.0813,61.0029,61.0029,2200.0
2011-10-21 14:00:00,70.09,70.52,70.09,70.52,1900.0,60.9942,61.3684,60.9942,61.3684,1900.0
2011-10-21 14:05:00,70.53,70.71,70.51,70.66,3500.0,61.3771,61.5338,61.3597,61.4903,3500.0
2011-10-21 14:10:00,70.65,70.7,70.57,70.7,1400.0,61.4816,61.5251,61.4119,61.5251,1400.0
2011-10-21 14:15:00,70.61,70.64,70.6,70.64,600.0,61.4467,61.4729,61.438,61.4729,600.0
2011-10-21 14:20:00,70.62,70.71,70.62,70.71,800.0,61.4555,61.5338,61.4555,61.5338,800.0
2011-10-21 14:25:00,70.7,70.7,70.61,70.61,800.0,61.5251,61.5251,61.4467,61.4467,800.0
2011-10-21 14:30:00,70.59,70.65,70.49,70.49,2700.0,61.4293,61.4816,61.3423,61.3423,2700.0
2011-10-21 14:35:00,70.58,70.6,70.55,70.6,600.0,61.4206,61.438,61.3945,61.438,600.0
2011-10-21 14:40:00,70.67,70.85,70.63,70.78,7300.0,61.499,61.6556,61.4642,61.5947,7300.0
2011-10-21 14:45:00,70.78,70.81,70.62,70.65,6700.0,61.5947,61.6208,61.4555,61.4816,6700.0
2011-10-21 14:50:00,70.68,70.88,70.68,70.8,2200.0,61.5077,61.6817,61.5077,61.6121,2200.0
2011-10-21 14:55:00,70.76,70.9,70.55,70.8,13200.0,61.5773,61.6991,61.3945,61.6121,13200.0
2011-10-21 15:00:00,70.88,71.03,70.78,70.98,4100.0,61.6817,61.8122,61.5947,61.7687,4100.0
2011-10-21 15:05:00,71.03,71.08,70.93,70.93,3400.0,61.8122,61.8558,61.7252,61.7252,3400.0
2011-10-21 15:10:00,70.96,70.98,70.9,70.9,1200.0,61.7513,61.7687,61.6991,61.6991,1200.0
2011-10-21 15:15:00,70.91,71.01,70.84,70.84,2500.0,61.7078,61.7948,61.6469,61.6469,2500.0
2011-10-21 15:20:00,70.87,71.04,70.87,71.01,5400.0,61.673,61.8209,61.673,61.7948,5400.0
2011-10-21 15:25:00,71.05,71.06,70.86,70.88,4200.0,61.8296,61.8384,61.6643,61.6817,4200.0
2011-10-21 15:30:00,70.87,70.96,70.84,70.84,6300.0,61.673,61.7513,61.6469,61.6469,6300.0
2011-10-21 15:35:00,70.85,70.89,70.66,70.66,8300.0,61.6556,61.6904,61.4903,61.4903,8300.0
2011-10-21 15:40:00,70.67,70.71,70.46,70.47,10600.0,61.499,61.5338,61.3162,61.3249,10600.0
2011-10-21 15:45:00,70.49,70.67,70.42,70.61,9100.0,61.3423,61.499,61.2814,61.4467,9100.0
2011-10-21 15:50:00,70.69,70.93,70.62,70.93,14400.0,61.5164,61.7252,61.4555,61.7252,14400.0
2011-10-21 15:55:00,70.87,70.97,70.76,70.97,13300.0,61.673,61.76,61.5773,61.76,13300.0
2011-10-24 09:30:00,70.92,71.33,70.9,71.3,2600.0,61.7165,62.0733,61.6991,62.0472,2600.0
2011-10-24 09:35:00,71.38,71.43,71.35,71.43,600.0,62.1168,62.1603,62.0907,62.1603,600.0
2011-10-24 09:40:00,71.66,71.79,71.65,71.79,1400.0,62.3605,62.4736,62.3518,62.4736,1400.0
2011-10-24 09:45:00,71.68,72.04,71.65,72.04,4300.0,62.3779,62.6912,62.3518,62.6912,4300.0
2011-10-24 09:50:00,72.03,72.04,71.77,71.84,2100.0,62.6825,62.6912,62.4562,62.5171,2100.0
2011-10-24 09:55:00,71.83,71.83,71.76,71.76,700.0,62.5084,62.5084,62.4475,62.4475,700.0
2011-10-24 10:00:00,71.8,71.8,71.76,71.76,800.0,62.4823,62.4823,62.4475,62.4475,800.0
2011-10-24 10:05:00,71.73,71.89,71.73,71.79,800.0,62.4214,62.5606,62.4214,62.4736,800.0
2011-10-24 10:10:00,71.91,72.08,71.91,71.96,1900.0,62.578,62.726,62.578,62.6216,1900.0
2011-10-24 10:15:00,72.02,72.16,71.91,72.16,2300.0,62.6738,62.7956,62.578,62.7956,2300.0
2011-10-24 10:20:00,72.2,72.2,71.91,71.92,2900.0,62.8304,62.8304,62.578,62.5867,2900.0
2011-10-24 10:25:00,72.03,72.17,72.03,72.17,200.0,62.6825,62.8043,62.6825,62.8043,200.0
2011-10-24 10:30:00,72.12,72.24,72.0,72.24,4900.0,62.7608,62.8652,62.6564,62.8652,4900.0
2011-10-24 10:35:00,72.22,72.22,71.95,72.19,4600.0,62.8478,62.8478,62.6129,62.8217,4600.0
2011-10-24 10:40:00,72.11,72.12,71.71,71.91,6800.0,62.7521,62.7608,62.404,62.578,6800.0
2011-10-24 10:45:00,71.95,72.11,71.94,71.99,2200.0,62.6129,62.7521,62.6042,62.6477,2200.0
2011-10-24 10:50:00,72.05,72.07,71.96,71.96,1400.0,62.6999,62.7173,62.6216,62.6216,1400.0
2011-10-24 10:55:00,72.14,72.16,72.02,72.03,500.0,62.7782,62.7956,62.6738,62.6825,500.0
2011-10-24 11:00:00,72.11,72.32,72.11,72.32,2200.0,62.7521,62.9348,62.7521,62.9348,2200.0
2011-10-24 11:05:00,72.33,72.53,72.33,72.41,2000.0,62.9435,63.1176,62.9435,63.0132,2000.0
2011-10-24 11:10:00,72.35,72.36,71.96,72.25,11700.0,62.9609,62.9696,62.6216,62.8739,11700.0
2011-10-24 11:15:00,72.24,72.45,72.24,72.45,1500.0,62.8652,63.048,62.8652,63.048,1500.0
2011-10-24 11:20:00,72.43,72.59,72.43,72.54,1300.0,63.0306,63.1698,63.0306,63.1263,1300.0
2011-10-24 11:25:00,72.44,72.52,72.11,72.48,14200.0,63.0393,63.1089,62.7521,63.0741,14200.0
2011-10-24 11:30:00,72.42,72.48,72.37,72.48,2900.0,63.0219,63.0741,62.9783,63.0741,2900.0
2011-10-24 11:35:00,72.47,72.48,72.23,72.41,107000.0,63.0654,63.0741,62.8565,63.0132,107000.0
2011-10-24 11:40:00,72.56,72.56,72.15,72.21,17500.0,63.1437,63.1437,62.7869,62.8391,17500.0
2011-10-24 11:45:00,72.28,72.59,72.26,72.59,1900.0,62.9,63.1698,62.8826,63.1698,1900.0
2011-10-24 11:50:00,72.46,72.47,72.17,72.18,16100.0,63.0567,63.0654,62.8043,62.813,16100.0
2011-10-24 11:55:00,72.23,72.25,72.17,72.17,2400.0,62.8565,62.8739,62.8043,62.8043,2400.0
2011-10-24 12:00:00,72.22,72.22,72.14,72.19,2600.0,62.8478,62.8478,62.7782,62.8217,2600.0
2011-10-24 12:05:00,72.17,72.22,72.17,72.21,1600.0,62.8043,62.8478,62.8043,62.8391,1600.0
2011-10-24 12:10:00,72.19,72.19,72.18,72.18,400.0,62.8217,62.8217,62.813,62.813,400.0
2011-10-24 12:15:00,72.2,72.29,72.19,72.23,2800.0,62.8304,62.9087,62.8217,62.8565,2800.0
2011-10-24 12:20:00,72.15,72.26,72.12,72.16,3000.0,62.7869,62.8826,62.7608,62.7956,3000.0
2011-10-24 12:25:00,72.19,72.27,72.04,72.04,105100.0,62.8217,62.8913,62.6912,62.6912,105100.0
2011-10-24 12:30:00,72.03,72.15,71.95,71.95,2200.0,62.6825,62.7869,62.6129,62.6129,2200.0
2011-10-24 12:35:00,71.97,72.02,71.92,71.94,26900.0,62.6303,62.6738,62.5867,62.6042,26900.0
2011-10-24 12:40:00,71.95,71.96,71.84,71.84,1200.0,62.6129,62.6216,62.5171,62.5171,1200.0
2011-10-24 12:45:00,71.84,71.98,71.84,71.85,14400.0,62.5171,62.639,62.5171,62.5258,14400.0
2011-10-24 12:50:00,71.85,71.85,71.82,71.85,1900.0,62.5258,62.5258,62.4997,62.5258,1900.0
2011-10-24 12:55:00,71.85,71.85,71.81,71.85,11000.0,62.5258,62.5258,62.491,62.5258,11000.0
2011-10-24 13:00:00,71.85,71.87,71.82,71.85,4600.0,62.5258,62.5432,62.4997,62.5258,4600.0
2011-10-24 13:05:00,71.84,71.85,71.74,71.74,5600.0,62.5171,62.5258,62.4301,62.4301,5600.0
2011-10-24 13:10:00,71.91,71.91,71.91,71.91,100.0,62.578,62.578,62.578,62.578,100.0
2011-10-24 13:15:00,72.07,72.07,72.0,72.0,300.0,62.7173,62.7173,62.6564,62.6564,300.0
2011-10-24 13:20:00,72.03,72.17,72.0,72.17,900.0,62.6825,62.8043,62.6564,62.8043,900.0
2011-10-24 13:25:00,72.22,72.24,72.2,72.22,1500.0,62.8478,62.8652,62.8304,62.8478,1500.0
2011-10-24 13:30:00,72.24,72.35,72.24,72.35,1300.0,62.8652,62.9609,62.8652,62.9609,1300.0
2011-10-24 13:35:00,72.36,72.54,72.35,72.54,2600.0,62.9696,63.1263,62.9609,63.1263,2600.0
2011-10-24 13:40:00,72.52,72.8,72.51,72.74,3600.0,63.1089,63.3525,63.1002,63.3003,3600.0
2011-10-24 13:45:00,72.76,73.21,72.76,73.14,5300.0,63.3177,63.7093,63.3177,63.6484,5300.0
2011-10-24 13:50:00,73.14,73.16,73.0,73.16,6400.0,63.6484,63.6658,63.5266,63.6658,6400.0
2011-10-24 13:55:00,73.19,73.29,72.56,72.69,62700.0,63.6919,63.779,63.1437,63.2568,62700.0
2011-10-24 14:00:00,72.64,72.64,72.36,72.36,5600.0,63.2133,63.2133,62.9696,62.9696,5600.0
2011-10-24 14:05:00,72.36,72.37,72.28,72.29,2500.0,62.9696,62.9783,62.9,62.9087,2500.0
2011-10-24 14:10:00,72.22,72.28,71.99,72.0,7100.0,62.8478,62.9,62.6477,62.6564,7100.0
2011-10-24 14:15:00,72.01,72.13,71.92,71.98,4400.0,62.6651,62.7695,62.5867,62.639,4400.0
2011-10-24 14:20:00,71.99,72.24,71.99,72.2,2000.0,62.6477,62.8652,62.6477,62.8304,2000.0
2011-10-24 14:25:00,72.2,72.41,72.2,72.38,3400.0,62.8304,63.0132,62.8304,62.9871,3400.0
2011-10-24 14:30:00,72.46,72.46,72.36,72.36,2200.0,63.0567,63.0567,62.9696,62.9696,2200.0
2011-10-24 14:35:00,72.4,72.6,72.4,72.6,3400.0,63.0045,63.1785,63.0045,63.1785,3400.0
2011-10-24 14:40:00,72.57,72.57,72.15,72.47,21400.0,63.1524,63.1524,62.7869,63.0654,21400.0
2011-10-24 14:45:00,72.42,72.57,72.27,72.57,7100.0,63.0219,63.1524,62.8913,63.1524,7100.0
2011-10-24 14:50:00,72.57,72.66,72.52,72.62,1700.0,63.1524,63.2307,63.1089,63.1959,1700.0
2011-10-24 14:55:00,72.66,72.7,72.32,72.57,14400.0,63.2307,63.2655,62.9348,63.1524,14400.0
2011-10-24 15:00:00,72.64,72.72,72.59,72.63,3200.0,63.2133,63.2829,63.1698,63.2046,3200.0
2011-10-24 15:05:00,72.58,72.66,72.56,72.66,5100.0,63.1611,63.2307,63.1437,63.2307,5100.0
2011-10-24 15:10:00,72.6,72.6,72.09,72.14,34600.0,63.1785,63.1785,62.7347,62.7782,34600.0
2011-10-24 15:15:00,72.12,72.15,71.95,72.15,4400.0,62.7608,62.7869,62.6129,62.7869,4400.0
2011-10-24 15:20:00,72.15,72.29,72.13,72.29,6400.0,62.7869,62.9087,62.7695,62.9087,6400.0
2011-10-24 15:25:00,72.24,72.37,71.73,71.8,90300.0,62.8652,62.9783,62.4214,62.4823,90300.0
2011-10-24 15:30:00,71.78,71.95,71.65,71.92,19700.0,62.4649,62.6129,62.3518,62.5867,19700.0
2011-10-24 15:35:00,71.91,72.22,71.9,72.17,7900.0,62.578,62.8478,62.5693,62.8043,7900.0
2011-10-24 15:40:00,72.11,72.36,72.08,72.31,10500.0,62.7521,62.9696,62.726,62.9261,10500.0
2011-10-24 15:45:00,72.31,72.35,72.16,72.27,17800.0,62.9261,62.9609,62.7956,62.8913,17800.0
2011-10-24 15:50:00,72.25,72.47,72.12,72.47,25600.0,62.8739,63.0654,62.7608,63.0654,25600.0
2011-10-24 15:55:00,72.45,72.66,72.29,72.6,28600.0,63.048,63.2307,62.9087,63.1785,28600.0
2011-10-25 09:30:00,72.01,72.02,71.49,71.5,4000.0,62.6651,62.6738,62.2125,62.2213,4000.0
2011-10-25 09:35:00,71.57,71.57,70.78,71.13,3100.0,62.2822,62.2822,61.5947,61.8993,3100.0
2011-10-25 09:40:00,70.96,71.39,70.81,71.34,4100.0,61.7513,62.1255,61.6208,62.082,4100.0
2011-10-25 09:45:00,71.3,71.73,71.17,71.57,6200.0,62.0472,62.4214,61.9341,62.2822,6200.0
2011-10-25 09:50:00,71.49,72.0,71.48,72.0,3800.0,62.2125,62.6564,62.2038,62.6564,3800.0
2011-10-25 09:55:00,71.96,72.17,71.77,71.77,6200.0,62.6216,62.8043,62.4562,62.4562,6200.0
2011-10-25 10:00:00,71.78,71.79,71.37,71.47,6600.0,62.4649,62.4736,62.1081,62.1951,6600.0
2011-10-25 10:05:00,71.48,71.56,71.13,71.44,4100.0,62.2038,62.2735,61.8993,62.169,4100.0
2011-10-25 10:10:00,71.56,71.63,71.48,71.53,3000.0,62.2735,62.3344,62.2038,62.2474,3000.0
2011-10-25 10:15:00,71.46,71.58,71.35,71.58,3600.0,62.1864,62.2909,62.0907,62.2909,3600.0
2011-10-25 10:20:00,71.66,71.7,71.63,71.7,1600.0,62.3605,62.3953,62.3344,62.3953,1600.0
2011-10-25 10:25:00,71.77,72.08,71.77,71.98,2400.0,62.4562,62.726,62.4562,62.639,2400.0
2011-10-25 10:30:00,72.0,72.09,71.82,72.09,2000.0,62.6564,62.7347,62.4997,62.7347,2000.0
2011-10-25 10:35:00,71.99,72.12,71.95,72.11,3100.0,62.6477,62.7608,62.6129,62.7521,3100.0
2011-10-25 10:40:00,72.15,72.34,72.15,72.34,1400.0,62.7869,62.9522,62.7869,62.9522,1400.0
2011-10-25 10:45:00,72.3,72.38,72.19,72.3,3300.0,62.9174,62.9871,62.8217,62.9174,3300.0
2011-10-25 10:50:00,72.28,72.28,72.06,72.2,2500.0,62.9,62.9,62.7086,62.8304,2500.0
2011-10-25 10:55:00,72.18,72.38,72.18,72.35,6700.0,62.813,62.9871,62.813,62.9609,6700.0
2011-10-25 11:00:00,72.33,72.41,72.17,72.17,5100.0,62.9435,63.0132,62.8043,62.8043,5100.0
2011-10-25 11:05:00,72.16,72.16,71.9,71.93,2800.0,62.7956,62.7956,62.5693,62.5954,2800.0
2011-10-25 11:10:00,71.91,71.91,71.77,71.88,1700.0,62.578,62.578,62.4562,62.5519,1700.0
2011-10-25 11:15:00,71.9,71.97,71.87,71.87,3300.0,62.5693,62.6303,62.5432,62.5432,3300.0
2011-10-25 11:20:00,71.93,72.0,71.93,72.0,1400.0,62.5954,62.6564,62.5954,62.6564,1400.0
2011-10-25 11:25:00,72.03,72.21,72.01,72.21,1600.0,62.6825,62.8391,62.6651,62.8391,1600.0
2011-10-25 11:30:00,72.14,72.35,72.14,72.25,2200.0,62.7782,62.9609,62.7782,62.8739,2200.0
2011-10-25 11:35:00,72.27,72.33,72.17,72.17,2100.0,62.8913,62.9435,62.8043,62.8043,2100.0
2011-10-25 11:40:00,72.19,72.22,72.13,72.13,1100.0,62.8217,62.8478,62.7695,62.7695,1100.0
2011-10-25 11:45:00,72.05,72.06,71.95,71.96,1100.0,62.6999,62.7086,62.6129,62.6216,1100.0
2011-10-25 11:50:00,72.04,72.22,72.04,72.22,800.0,62.6912,62.8478,62.6912,62.8478,800.0
2011-10-25 11:55:00,72.26,72.31,72.26,72.29,600.0,62.8826,62.9261,62.8826,62.9087,600.0
2011-10-25 12:00:00,72.3,72.32,72.3,72.32,900.0,62.9174,62.9348,62.9174,62.9348,900.0
2011-10-25 12:05:00,72.29,72.61,72.29,72.61,2300.0,62.9087,63.1872,62.9087,63.1872,2300.0
2011-10-25 12:10:00,72.59,72.66,72.55,72.66,1500.0,63.1698,63.2307,63.135,63.2307,1500.0
2011-10-25 12:15:00,72.7,72.95,72.7,72.95,3500.0,63.2655,63.4831,63.2655,63.4831,3500.0
2011-10-25 12:20:00,72.96,72.98,72.81,72.81,2200.0,63.4918,63.5092,63.3612,63.3612,2200.0
2011-10-25 12:25:00,72.81,72.81,72.68,72.77,20700.0,63.3612,63.3612,63.2481,63.3264,20700.0
2011-10-25 12:30:00,72.8,72.8,72.54,72.55,4600.0,63.3525,63.3525,63.1263,63.135,4600.0
2011-10-25 12:35:00,72.62,72.62,72.45,72.45,600.0,63.1959,63.1959,63.048,63.048,600.0
2011-10-25 12:40:00,72.43,72.43,72.32,72.32,300.0,63.0306,63.0306,62.9348,62.9348,300.0
2011-10-25 12:45:00,72.26,72.26,72.0,72.0,2000.0,62.8826,62.8826,62.6564,62.6564,2000.0
2011-10-25 12:50:00,71.98,72.03,71.95,71.95,1100.0,62.639,62.6825,62.6129,62.6129,1100.0
2011-10-25 12:55:00,71.92,71.92,71.79,71.79,1200.0,62.5867,62.5867,62.4736,62.4736,1200.0
2011-10-25 13:00:00,71.88,71.99,71.83,71.95,2300.0,62.5519,62.6477,62.5084,62.6129,2300.0
2011-10-25 13:05:00,72.0,72.12,72.0,72.09,1400.0,62.6564,62.7608,62.6564,62.7347,1400.0
2011-10-25 13:10:00,72.11,72.11,72.01,72.01,2100.0,62.7521,62.7521,62.6651,62.6651,2100.0
2011-10-25 13:15:00,71.97,72.04,71.96,72.02,1400.0,62.6303,62.6912,62.6216,62.6738,1400.0
2011-10-25 13:20:00,72.02,72.2,72.02,72.04,1100.0,62.6738,62.8304,62.6738,62.6912,1100.0
2011-10-25 13:25:00,72.0,72.0,71.91,71.91,1200.0,62.6564,62.6564,62.578,62.578,1200.0
2011-10-25 13:30:00,71.9,71.9,71.8,71.84,1700.0,62.5693,62.5693,62.4823,62.5171,1700.0
2011-10-25 13:35:00,71.83,71.92,71.82,71.92,1800.0,62.5084,62.5867,62.4997,62.5867,1800.0
2011-10-25 13:40:00,71.87,71.87,71.76,71.85,1300.0,62.5432,62.5432,62.4475,62.5258,1300.0
2011-10-25 13:45:00,71.91,71.96,71.9,71.9,500.0,62.578,62.6216,62.5693,62.5693,500.0
2011-10-25 13:50:00,71.95,72.14,71.95,72.04,1900.0,62.6129,62.7782,62.6129,62.6912,1900.0
2011-10-25 13:55:00,72.04,72.04,71.95,71.97,1500.0,62.6912,62.6912,62.6129,62.6303,1500.0
2011-10-25 14:00:00,71.91,71.92,71.76,71.81,2400.0,62.578,62.5867,62.4475,62.491,2400.0
2011-10-25 14:05:00,71.84,71.85,71.71,71.85,800.0,62.5171,62.5258,62.404,62.5258,800.0
2011-10-25 14:10:00,71.88,71.88,71.74,71.78,600.0,62.5519,62.5519,62.4301,62.4649,600.0
2011-10-25 14:15:00,71.72,71.82,71.72,71.75,1700.0,62.4127,62.4997,62.4127,62.4388,1700.0
2011-10-25 14:20:00,71.76,71.78,71.7,71.78,2800.0,62.4475,62.4649,62.3953,62.4649,2800.0
2011-10-25 14:25:00,71.81,71.81,71.74,71.76,500.0,62.491,62.491,62.4301,62.4475,500.0
2011-10-25 14:30:00,71.66,71.67,71.56,71.61,4600.0,62.3605,62.3692,62.2735,62.317,4600.0
2011-10-25 14:35:00,71.6,71.62,71.47,71.47,2400.0,62.3083,62.3257,62.1951,62.1951,2400.0
2011-10-25 14:40:00,71.5,71.71,71.47,71.69,3700.0,62.2213,62.404,62.1951,62.3866,3700.0
2011-10-25 14:45:00,71.64,71.64,71.51,71.53,3300.0,62.3431,62.3431,62.23,62.2474,3300.0
2011-10-25 14:50:00,71.58,71.58,71.42,71.46,2200.0,62.2909,62.2909,62.1516,62.1864,2200.0
2011-10-25 14:55:00,71.48,71.48,71.33,71.46,3900.0,62.2038,62.2038,62.0733,62.1864,3900.0
2011-10-25 15:00:00,71.54,71.67,71.49,71.67,3400.0,62.2561,62.3692,62.2125,62.3692,3400.0
2011-10-25 15:05:00,71.55,71.57,71.48,71.52,4300.0,62.2648,62.2822,62.2038,62.2387,4300.0
2011-10-25 15:10:00,71.49,71.49,71.3,71.3,2700.0,62.2125,62.2125,62.0472,62.0472,2700.0
2011-10-25 15:15:00,71.32,71.46,71.27,71.27,3600.0,62.0646,62.1864,62.0211,62.0211,3600.0
2011-10-25 15:20:00,71.25,71.29,71.0,71.01,4400.0,62.0037,62.0385,61.7861,61.7948,4400.0
2011-10-25 15:25:00,70.98,71.15,70.95,71.14,4900.0,61.7687,61.9167,61.7426,61.908,4900.0
2011-10-25 15:30:00,71.12,71.38,71.12,71.35,15300.0,61.8906,62.1168,61.8906,62.0907,15300.0
2011-10-25 15:35:00,71.35,71.39,71.17,71.23,9400.0,62.0907,62.1255,61.9341,61.9863,9400.0
2011-10-25 15:40:00,71.19,71.3,71.19,71.24,4500.0,61.9515,62.0472,61.9515,61.995,4500.0
2011-10-25 15:45:00,71.19,71.2,70.89,70.96,8400.0,61.9515,61.9602,61.6904,61.7513,8400.0
2011-10-25 15:50:00,70.96,70.96,70.68,70.82,11100.0,61.7513,61.7513,61.5077,61.6295,11100.0
2011-10-25 15:55:00,70.79,70.85,70.6,70.78,12400.0,61.6034,61.6556,61.438,61.5947,12400.0
2011-10-26 09:30:00,71.75,72.3,71.7,72.3,9700.0,62.4388,62.9174,62.3953,62.9174,9700.0
2011-10-26 09:35:00,72.09,72.09,71.75,71.76,3500.0,62.7347,62.7347,62.4388,62.4475,3500.0
2011-10-26 09:40:00,71.72,71.94,71.72,71.72,5700.0,62.4127,62.6042,62.4127,62.4127,5700.0
2011-10-26 09:45:00,71.63,71.72,71.31,71.31,6500.0,62.3344,62.4127,62.0559,62.0559,6500.0
2011-10-26 09:50:00,71.32,71.36,71.24,71.36,5000.0,62.0646,62.0994,61.995,62.0994,5000.0
2011-10-26 09:55:00,71.46,71.63,71.1,71.21,7000.0,62.1864,62.3344,61.8732,61.9689,7000.0
2011-10-26 10:00:00,71.27,71.35,71.21,71.31,1100.0,62.0211,62.0907,61.9689,62.0559,1100.0
2011-10-26 10:05:00,71.34,71.34,70.97,70.97,2900.0,62.082,62.082,61.76,61.76,2900.0
2011-10-26 10:10:00,70.99,70.99,70.74,70.74,2000.0,61.7774,61.7774,61.5599,61.5599,2000.0
2011-10-26 10:15:00,70.7,70.75,70.65,70.67,1800.0,61.5251,61.5686,61.4816,61.499,1800.0
2011-10-26 10:20:00,70.65,70.71,70.55,70.6,2200.0,61.4816,61.5338,61.3945,61.438,2200.0
2011-10-26 10:25:00,70.55,70.72,70.46,70.65,2500.0,61.3945,61.5425,61.3162,61.4816,2500.0
2011-10-26 10:30:00,70.67,70.67,70.48,70.57,3300.0,61.499,61.499,61.3336,61.4119,3300.0
2011-10-26 10:35:00,70.59,70.89,70.59,70.89,1200.0,61.4293,61.6904,61.4293,61.6904,1200.0
2011-10-26 10:40:00,70.85,70.85,70.67,70.67,1500.0,61.6556,61.6556,61.499,61.499,1500.0
2011-10-26 10:45:00,70.65,70.65,70.05,70.05,1800.0,61.4816,61.4816,60.9594,60.9594,1800.0
2011-10-26 10:50:00,69.96,70.28,69.96,70.13,2200.0,60.8811,61.1596,60.8811,61.029,2200.0
2011-10-26 10:55:00,70.14,70.34,70.0,70.28,3500.0,61.0377,61.2118,60.9159,61.1596,3500.0
2011-10-26 11:00:00,70.29,70.5,70.29,70.5,700.0,61.1683,61.351,61.1683,61.351,700.0
2011-10-26 11:05:00,70.63,70.73,70.56,70.58,700.0,61.4642,61.5512,61.4032,61.4206,700.0
2011-10-26 11:10:00,70.49,70.64,70.49,70.64,300.0,61.3423,61.4729,61.3423,61.4729,300.0
2011-10-26 11:15:00,70.71,70.85,70.68,70.85,1200.0,61.5338,61.6556,61.5077,61.6556,1200.0
2011-10-26 11:20:00,70.81,70.86,70.63,70.66,3100.0,61.6208,61.6643,61.4642,61.4903,3100.0
2011-10-26 11:25:00,70.65,70.85,70.62,70.79,1400.0,61.4816,61.6556,61.4555,61.6034,1400.0
2011-10-26 11:30:00,70.8,70.93,70.8,70.93,900.0,61.6121,61.7252,61.6121,61.7252,900.0
2011-10-26 11:35:00,70.98,70.98,70.86,70.9,2100.0,61.7687,61.7687,61.6643,61.6991,2100.0
2011-10-26 11:40:00,70.91,71.34,70.91,71.34,2400.0,61.7078,62.082,61.7078,62.082,2400.0
2011-10-26 11:45:00,71.35,71.43,71.3,71.34,4900.0,62.0907,62.1603,62.0472,62.082,4900.0
2011-10-26 11:50:00,71.43,71.47,71.3,71.47,1900.0,62.1603,62.1951,62.0472,62.1951,1900.0
2011-10-26 11:55:00,71.47,71.49,71.39,71.41,1000.0,62.1951,62.2125,62.1255,62.1429,1000.0
2011-10-26 12:00:00,71.31,71.47,71.28,71.45,1600.0,62.0559,62.1951,62.0298,62.1777,1600.0
2011-10-26 12:05:00,71.52,71.52,71.32,71.34,1600.0,62.2387,62.2387,62.0646,62.082,1600.0
2011-10-26 12:10:00,71.28,71.38,71.13,71.21,6300.0,62.0298,62.1168,61.8993,61.9689,6300.0
2011-10-26 12:15:00,71.27,71.38,71.27,71.28,3400.0,62.0211,62.1168,62.0211,62.0298,3400.0
2011-10-26 12:20:00,71.33,71.38,71.22,71.22,2300.0,62.0733,62.1168,61.9776,61.9776,2300.0
2011-10-26 12:25:00,71.25,71.4,71.25,71.4,1100.0,62.0037,62.1342,62.0037,62.1342,1100.0
2011-10-26 12:30:00,71.4,71.41,71.31,71.31,2800.0,62.1342,62.1429,62.0559,62.0559,2800.0
2011-10-26 12:35:00,71.38,71.52,71.38,71.52,3000.0,62.1168,62.2387,62.1168,62.2387,3000.0
2011-10-26 12:40:00,71.54,71.56,71.35,71.35,3100.0,62.2561,62.2735,62.0907,62.0907,3100.0
2011-10-26 12:45:00,71.45,71.45,71.42,71.43,1300.0,62.1777,62.1777,62.1516,62.1603,1300.0
2011-10-26 12:50:00,71.46,71.47,71.4,71.45,1500.0,62.1864,62.1951,62.1342,62.1777,1500.0
2011-10-26 12:55:00,71.47,71.47,71.21,71.21,5600.0,62.1951,62.1951,61.9689,61.9689,5600.0
2011-10-26 13:00:00,71.28,71.33,71.22,71.22,4000.0,62.0298,62.0733,61.9776,61.9776,4000.0
2011-10-26 13:05:00,71.24,71.24,71.06,71.06,1700.0,61.995,61.995,61.8384,61.8384,1700.0
2011-10-26 13:10:00,71.08,71.12,71.06,71.12,500.0,61.8558,61.8906,61.8384,61.8906,500.0
2011-10-26 13:15:00,71.14,71.21,71.1,71.12,1400.0,61.908,61.9689,61.8732,61.8906,1400.0
2011-10-26 13:20:00,71.19,71.32,71.18,71.21,1400.0,61.9515,62.0646,61.9428,61.9689,1400.0
2011-10-26 13:25:00,71.17,71.32,71.16,71.32,1300.0,61.9341,62.0646,61.9254,62.0646,1300.0
2011-10-26 13:30:00,71.34,71.87,71.34,71.78,3400.0,62.082,62.5432,62.082,62.4649,3400.0
2011-10-26 13:35:00,71.78,72.08,71.77,71.97,4100.0,62.4649,62.726,62.4562,62.6303,4100.0
2011-10-26 13:40:00,71.94,71.95,71.75,71.79,3300.0,62.6042,62.6129,62.4388,62.4736,3300.0
2011-10-26 13:45:00,71.8,72.02,71.8,71.94,4500.0,62.4823,62.6738,62.4823,62.6042,4500.0
2011-10-26 13:50:00,71.89,72.16,71.8,71.97,5800.0,62.5606,62.7956,62.4823,62.6303,5800.0
2011-10-26 13:55:00,71.93,71.99,71.81,71.97,2100.0,62.5954,62.6477,62.491,62.6303,2100.0
2011-10-26 14:00:00,72.01,72.13,71.97,72.05,2500.0,62.6651,62.7695,62.6303,62.6999,2500.0
2011-10-26 14:05:00,72.02,72.29,71.99,72.24,2500.0,62.6738,62.9087,62.6477,62.8652,2500.0
2011-10-26 14:10:00,72.29,72.36,72.1,72.1,1400.0,62.9087,62.9696,62.7434,62.7434,1400.0
2011-10-26 14:15:00,72.08,72.08,71.97,72.04,12100.0,62.726,62.726,62.6303,62.6912,12100.0
2011-10-26 14:20:00,71.97,72.05,71.97,72.0,12300.0,62.6303,62.6999,62.6303,62.6564,12300.0
2011-10-26 14:25:00,72.15,72.22,72.08,72.16,3700.0,62.7869,62.8478,62.726,62.7956,3700.0
2011-10-26 14:30:00,72.11,72.38,72.08,72.38,4100.0,62.7521,62.9871,62.726,62.9871,4100.0
2011-10-26 14:35:00,72.3,72.42,72.13,72.42,10200.0,62.9174,63.0219,62.7695,63.0219,10200.0
2011-10-26 14:40:00,72.36,72.4,72.19,72.23,8200.0,62.9696,63.0045,62.8217,62.8565,8200.0
2011-10-26 14:45:00,72.22,72.3,72.2,72.25,4100.0,62.8478,62.9174,62.8304,62.8739,4100.0
2011-10-26 14:50:00,72.23,72.26,72.04,72.12,5100.0,62.8565,62.8826,62.6912,62.7608,5100.0
2011-10-26 14:55:00,72.16,72.28,72.08,72.22,4300.0,62.7956,62.9,62.726,62.8478,4300.0
2011-10-26 15:00:00,72.25,72.38,72.25,72.32,6200.0,62.8739,62.9871,62.8739,62.9348,6200.0
2011-10-26 15:05:00,72.33,72.36,72.18,72.22,3800.0,62.9435,62.9696,62.813,62.8478,3800.0
2011-10-26 15:10:00,72.17,72.52,72.14,72.52,2800.0,62.8043,63.1089,62.7782,63.1089,2800.0
2011-10-26 15:15:00,72.49,72.51,72.36,72.36,2900.0,63.0828,63.1002,62.9696,62.9696,2900.0
2011-10-26 15:20:00,72.32,72.45,72.29,72.3,4400.0,62.9348,63.048,62.9087,62.9174,4400.0
2011-10-26 15:25:00,72.31,72.53,72.24,72.48,3400.0,62.9261,63.1176,62.8652,63.0741,3400.0
2011-10-26 15:30:00,72.47,72.77,72.33,72.77,6500.0,63.0654,63.3264,62.9435,63.3264,6500.0
2011-10-26 15:35:00,72.8,72.82,72.57,72.63,10500.0,63.3525,63.37,63.1524,63.2046,10500.0
2011-10-26 15:40:00,72.66,72.85,72.65,72.79,11800.0,63.2307,63.3961,63.222,63.3438,11800.0
2011-10-26 15:45:00,72.77,72.79,72.34,72.34,13900.0,63.3264,63.3438,62.9522,62.9522,13900.0
2011-10-26 15:50:00,72.33,72.45,72.28,72.33,16000.0,62.9435,63.048,62.9,62.9435,16000.0
2011-10-26 15:55:00,72.26,72.49,72.16,72.39,12800.0,62.8826,63.0828,62.7956,62.9958,12800.0
2011-10-27 09:30:00,75.0,75.32,74.73,75.32,900.0,65.267,65.5455,65.0321,65.5455,900.0
2011-10-27 09:35:00,74.98,74.98,74.33,74.63,9100.0,65.2496,65.2496,64.684,64.9451,9100.0
2011-10-27 09:40:00,74.64,74.98,74.64,74.98,4500.0,64.9538,65.2496,64.9538,65.2496,4500.0
2011-10-27 09:45:00,74.92,74.98,74.77,74.98,2100.0,65.1974,65.2496,65.0669,65.2496,2100.0
2011-10-27 09:50:00,74.97,75.12,74.95,75.11,3000.0,65.2409,65.3715,65.2235,65.3628,3000.0
2011-10-27 09:55:00,75.09,75.12,74.98,75.02,2900.0,65.3454,65.3715,65.2496,65.2845,2900.0
2011-10-27 10:00:00,74.97,75.02,74.68,74.98,14300.0,65.2409,65.2845,64.9886,65.2496,14300.0
2011-10-27 10:05:00,75.0,75.05,74.86,75.0,5000.0,65.267,65.3106,65.1452,65.267,5000.0
2011-10-27 10:10:00,74.93,75.01,74.84,74.9,3600.0,65.2061,65.2757,65.1278,65.18,3600.0
2011-10-27 10:15:00,74.99,75.04,74.91,74.97,3200.0,65.2583,65.3019,65.1887,65.2409,3200.0
2011-10-27 10:20:00,74.95,74.95,74.59,74.78,2900.0,65.2235,65.2235,64.9103,65.0756,2900.0
2011-10-27 10:25:00,74.75,74.75,74.3,74.46,4900.0,65.0495,65.0495,64.6579,64.7971,4900.0
2011-10-27 10:30:00,74.5,74.58,74.33,74.46,2600.0,64.8319,64.9016,64.684,64.7971,2600.0
2011-10-27 10:35:00,74.48,74.55,74.3,74.33,900.0,64.8145,64.8754,64.6579,64.684,900.0
2011-10-27 10:40:00,74.34,74.54,74.34,74.52,2100.0,64.6927,64.8667,64.6927,64.8493,2100.0
2011-10-27 10:45:00,74.52,74.69,74.42,74.44,2000.0,64.8493,64.9973,64.7623,64.7797,2000.0
2011-10-27 10:50:00,74.41,74.45,74.31,74.45,2100.0,64.7536,64.7884,64.6666,64.7884,2100.0
2011-10-27 10:55:00,74.49,74.57,74.43,74.44,1600.0,64.8232,64.8928,64.771,64.7797,1600.0
2011-10-27 11:00:00,74.53,74.68,74.47,74.64,900.0,64.858,64.9886,64.8058,64.9538,900.0
2011-10-27 11:05:00,74.64,74.99,74.64,74.99,1200.0,64.9538,65.2583,64.9538,65.2583,1200.0
2011-10-27 11:10:00,74.97,75.1,74.93,74.98,5200.0,65.2409,65.3541,65.2061,65.2496,5200.0
2011-10-27 11:15:00,74.98,75.05,74.92,74.97,9700.0,65.2496,65.3106,65.1974,65.2409,9700.0
2011-10-27 11:20:00,74.97,75.01,74.91,75.0,2800.0,65.2409,65.2757,65.1887,65.267,2800.0
2011-10-27 11:25:00,74.94,75.08,74.93,75.07,2700.0,65.2148,65.3367,65.2061,65.328,2700.0
2011-10-27 11:30:00,75.11,75.17,75.02,75.11,3600.0,65.3628,65.415,65.2845,65.3628,3600.0
2011-10-27 11:35:00,75.17,75.39,75.17,75.39,1600.0,65.415,65.6064,65.415,65.6064,1600.0
2011-10-27 11:40:00,75.43,75.48,75.35,75.35,1600.0,65.6412,65.6848,65.5716,65.5716,1600.0
2011-10-27 11:45:00,75.45,75.45,75.34,75.38,700.0,65.6586,65.6586,65.5629,65.5977,700.0
2011-10-27 11:50:00,75.35,75.43,75.32,75.35,1200.0,65.5716,65.6412,65.5455,65.5716,1200.0
2011-10-27 11:55:00,75.32,75.64,75.32,75.58,4100.0,65.5455,65.824,65.5455,65.7718,4100.0
2011-10-27 12:00:00,75.56,75.8,75.56,75.8,6100.0,65.7544,65.9632,65.7544,65.9632,6100.0
2011-10-27 12:05:00,75.74,75.85,75.64,75.64,4400.0,65.911,66.0067,65.824,65.824,4400.0
2011-10-27 12:10:00,75.69,75.79,75.6,75.6,4400.0,65.8675,65.9545,65.7892,65.7892,4400.0
2011-10-27 12:15:00,75.65,75.69,75.48,75.48,2200.0,65.8327,65.8675,65.6848,65.6848,2200.0
2011-10-27 12:20:00,75.45,75.53,75.3,75.43,3300.0,65.6586,65.7283,65.5281,65.6412,3300.0
2011-10-27 12:25:00,75.43,75.65,75.43,75.55,2400.0,65.6412,65.8327,65.6412,65.7457,2400.0
2011-10-27 12:30:00,75.64,75.84,75.64,75.81,3800.0,65.824,65.998,65.824,65.9719,3800.0
2011-10-27 12:35:00,75.84,75.95,75.84,75.95,4200.0,65.998,66.0938,65.998,66.0938,4200.0
2011-10-27 12:40:00,75.9,75.94,75.86,75.93,1700.0,66.0503,66.0851,66.0154,66.0764,1700.0
2011-10-27 12:45:00,75.93,75.98,75.86,75.86,2200.0,66.0764,66.1199,66.0154,66.0154,2200.0
2011-10-27 12:50:00,75.87,75.87,75.65,75.65,1300.0,66.0241,66.0241,65.8327,65.8327,1300.0
2011-10-27 12:55:00,75.66,75.78,75.66,75.7,1700.0,65.8414,65.9458,65.8414,65.8762,1700.0
2011-10-27 13:00:00,75.63,75.8,75.53,75.75,2600.0,65.8153,65.9632,65.7283,65.9197,2600.0
2011-10-27 13:05:00,75.75,75.88,75.75,75.78,2100.0,65.9197,66.0328,65.9197,65.9458,2100.0
2011-10-27 13:10:00,75.76,75.76,75.64,75.75,6500.0,65.9284,65.9284,65.824,65.9197,6500.0
2011-10-27 13:15:00,75.75,75.75,75.56,75.56,28700.0,65.9197,65.9197,65.7544,65.7544,28700.0
2011-10-27 13:20:00,75.56,75.56,75.39,75.39,2300.0,65.7544,65.7544,65.6064,65.6064,2300.0
2011-10-27 13:25:00,75.36,75.5,75.35,75.46,3400.0,65.5803,65.7022,65.5716,65.6674,3400.0
2011-10-27 13:30:00,75.47,75.65,75.44,75.65,1800.0,65.6761,65.8327,65.6499,65.8327,1800.0
2011-10-27 13:35:00,75.6,75.66,75.58,75.63,2300.0,65.7892,65.8414,65.7718,65.8153,2300.0
2011-10-27 13:40:00,75.64,75.81,75.54,75.8,6200.0,65.824,65.9719,65.737,65.9632,6200.0
2011-10-27 13:45:00,75.81,76.02,75.79,76.02,2400.0,65.9719,66.1547,65.9545,66.1547,2400.0
2011-10-27 13:50:00,76.02,76.3,76.02,76.28,6200.0,66.1547,66.3983,66.1547,66.3809,6200.0
2011-10-27 13:55:00,76.28,76.41,76.26,76.41,4000.0,66.3809,66.4941,66.3635,66.4941,4000.0
2011-10-27 14:00:00,76.42,76.75,76.42,76.67,6200.0,66.5028,66.7899,66.5028,66.7203,6200.0
2011-10-27 14:05:00,76.69,76.83,76.57,76.57,8000.0,66.7377,66.8596,66.6333,66.6333,8000.0
2011-10-27 14:10:00,76.52,76.52,76.04,76.09,6600.0,66.5898,66.5898,66.1721,66.2156,6600.0
2011-10-27 14:15:00,76.05,76.14,75.96,76.09,7900.0,66.1808,66.2591,66.1025,66.2156,7900.0
2011-10-27 14:20:00,76.11,76.33,76.11,76.25,10800.0,66.233,66.4244,66.233,66.3548,10800.0
2011-10-27 14:25:00,76.27,76.37,76.24,76.37,14000.0,66.3722,66.4593,66.3461,66.4593,14000.0
2011-10-27 14:30:00,76.37,76.4,76.26,76.33,9000.0,66.4593,66.4854,66.3635,66.4244,9000.0
2011-10-27 14:35:00,76.32,76.46,76.3,76.46,16900.0,66.4157,66.5376,66.3983,66.5376,16900.0
2011-10-27 14:40:00,76.51,76.51,76.27,76.33,5600.0,66.5811,66.5811,66.3722,66.4244,5600.0
2011-10-27 14:45:00,76.33,76.37,76.13,76.13,3700.0,66.4244,66.4593,66.2504,66.2504,3700.0
2011-10-27 14:50:00,76.09,76.17,76.0,76.14,16300.0,66.2156,66.2852,66.1373,66.2591,16300.0
2011-10-27 14:55:00,76.18,76.26,76.09,76.2,8000.0,66.2939,66.3635,66.2156,66.3113,8000.0
2011-10-27 15:00:00,76.18,76.32,76.18,76.29,6700.0,66.2939,66.4157,66.2939,66.3896,6700.0
2011-10-27 15:05:00,76.26,76.3,76.21,76.23,6900.0,66.3635,66.3983,66.32,66.3374,6900.0
2011-10-27 15:10:00,76.23,76.3,76.19,76.21,4300.0,66.3374,66.3983,66.3026,66.32,4300.0
2011-10-27 15:15:00,76.23,76.33,76.12,76.3,14400.0,66.3374,66.4244,66.2417,66.3983,14400.0
2011-10-27 15:20:00,76.29,76.55,76.28,76.4,14300.0,66.3896,66.6159,66.3809,66.4854,14300.0
2011-10-27 15:25:00,76.42,76.44,76.15,76.15,5600.0,66.5028,66.5202,66.2678,66.2678,5600.0
2011-10-27 15:30:00,76.21,76.36,76.21,76.27,4700.0,66.32,66.4506,66.32,66.3722,4700.0
2011-10-27 15:35:00,76.28,76.29,76.17,76.2,12200.0,66.3809,66.3896,66.2852,66.3113,12200.0
2011-10-27 15:40:00,76.21,76.26,76.11,76.16,17900.0,66.32,66.3635,66.233,66.2765,17900.0
2011-10-27 15:45:00,76.14,76.14,75.62,75.78,10800.0,66.2591,66.2591,65.8066,65.9458,10800.0
2011-10-27 15:50:00,75.78,75.78,75.53,75.64,11600.0,65.9458,65.9458,65.7283,65.824,11600.0
2011-10-27 15:55:00,75.53,76.01,75.44,75.89,47600.0,65.7283,66.146,65.6499,66.0415,47600.0
2011-10-28 09:30:00,75.68,76.18,75.68,75.91,2900.0,65.8588,66.2939,65.8588,66.059,2900.0
2011-10-28 09:35:00,75.88,76.09,75.78,76.06,4300.0,66.0328,66.2156,65.9458,66.1895,4300.0
2011-10-28 09:40:00,76.06,76.07,75.81,75.81,2500.0,66.1895,66.1982,65.9719,65.9719,2500.0
2011-10-28 09:45:00,75.74,75.74,75.1,75.14,2100.0,65.911,65.911,65.3541,65.3889,2100.0
2011-10-28 09:50:00,75.06,75.06,74.73,74.88,3400.0,65.3193,65.3193,65.0321,65.1626,3400.0
2011-10-28 09:55:00,75.04,75.05,74.81,75.01,2000.0,65.3019,65.3106,65.1017,65.2757,2000.0
2011-10-28 10:00:00,75.08,75.08,74.72,74.82,2100.0,65.3367,65.3367,65.0234,65.1104,2100.0
2011-10-28 10:05:00,74.72,74.9,74.63,74.88,1800.0,65.0234,65.18,64.9451,65.1626,1800.0
2011-10-28 10:10:00,74.89,75.1,74.89,75.05,2800.0,65.1713,65.3541,65.1713,65.3106,2800.0
2011-10-28 10:15:00,74.91,75.04,74.87,74.97,1700.0,65.1887,65.3019,65.1539,65.2409,1700.0
2011-10-28 10:20:00,75.1,75.15,75.07,75.08,800.0,65.3541,65.3976,65.328,65.3367,800.0
2011-10-28 10:25:00,75.18,75.3,75.16,75.21,1900.0,65.4237,65.5281,65.4063,65.4498,1900.0
2011-10-28 10:30:00,75.19,75.42,75.19,75.42,1100.0,65.4324,65.6325,65.4324,65.6325,1100.0
2011-10-28 10:35:00,75.51,75.51,75.49,75.49,500.0,65.7109,65.7109,65.6935,65.6935,500.0
2011-10-28 10:40:00,75.55,75.55,75.32,75.35,1300.0,65.7457,65.7457,65.5455,65.5716,1300.0
2011-10-28 10:45:00,75.31,75.31,75.18,75.21,1000.0,65.5368,65.5368,65.4237,65.4498,1000.0
2011-10-28 10:50:00,75.27,75.3,75.09,75.2,1800.0,65.502,65.5281,65.3454,65.4411,1800.0
2011-10-28 10:55:00,75.2,75.25,75.2,75.2,900.0,65.4411,65.4846,65.4411,65.4411,900.0
2011-10-28 11:00:00,75.23,75.23,75.16,75.16,200.0,65.4672,65.4672,65.4063,65.4063,200.0
2011-10-28 11:05:00,75.27,75.4,75.25,75.33,800.0,65.502,65.6151,65.4846,65.5542,800.0
2011-10-28 11:10:00,75.33,75.34,75.15,75.31,2000.0,65.5542,65.5629,65.3976,65.5368,2000.0
2011-10-28 11:15:00,75.27,75.27,75.15,75.2,1300.0,65.502,65.502,65.3976,65.4411,1300.0
2011-10-28 11:20:00,75.18,75.37,75.18,75.37,800.0,65.4237,65.589,65.4237,65.589,800.0
2011-10-28 11:25:00,75.35,75.46,75.23,75.28,2000.0,65.5716,65.6674,65.4672,65.5107,2000.0
2011-10-28 11:30:00,75.36,75.66,75.36,75.66,1400.0,65.5803,65.8414,65.5803,65.8414,1400.0
2011-10-28 11:35:00,75.61,75.69,75.33,75.33,2400.0,65.7979,65.8675,65.5542,65.5542,2400.0
2011-10-28 11:40:00,75.29,75.36,75.13,75.18,4100.0,65.5194,65.5803,65.3802,65.4237,4100.0
2011-10-28 11:45:00,75.18,75.19,75.07,75.08,3500.0,65.4237,65.4324,65.328,65.3367,3500.0
2011-10-28 11:50:00,75.09,75.09,74.8,74.81,5600.0,65.3454,65.3454,65.093,65.1017,5600.0
2011-10-28 11:55:00,74.78,74.8,74.63,74.63,3400.0,65.0756,65.093,64.9451,64.9451,3400.0
2011-10-28 12:00:00,74.71,74.82,74.64,74.82,2400.0,65.0147,65.1104,64.9538,65.1104,2400.0
2011-10-28 12:05:00,74.84,75.03,74.83,75.0,2100.0,65.1278,65.2932,65.1191,65.267,2100.0
2011-10-28 12:10:00,75.02,75.14,74.99,75.05,2900.0,65.2845,65.3889,65.2583,65.3106,2900.0
2011-10-28 12:15:00,75.07,75.07,75.04,75.04,1000.0,65.328,65.328,65.3019,65.3019,1000.0
2011-10-28 12:20:00,75.1,75.21,75.07,75.07,2600.0,65.3541,65.4498,65.328,65.328,2600.0
2011-10-28 12:25:00,75.01,75.01,74.66,74.66,2300.0,65.2757,65.2757,64.9712,64.9712,2300.0
2011-10-28 12:30:00,74.65,74.78,74.61,74.76,1200.0,64.9625,65.0756,64.9277,65.0582,1200.0
2011-10-28 12:35:00,74.76,74.89,74.67,74.67,2100.0,65.0582,65.1713,64.9799,64.9799,2100.0
2011-10-28 12:40:00,74.7,74.7,74.55,74.55,2100.0,65.006,65.006,64.8754,64.8754,2100.0
2011-10-28 12:45:00,74.54,74.75,74.54,74.74,3600.0,64.8667,65.0495,64.8667,65.0408,3600.0
2011-10-28 12:50:00,74.75,74.84,74.6,74.64,3600.0,65.0495,65.1278,64.919,64.9538,3600.0
2011-10-28 12:55:00,74.61,74.81,74.61,74.81,1700.0,64.9277,65.1017,64.9277,65.1017,1700.0
2011-10-28 13:00:00,74.72,75.02,74.72,74.88,1700.0,65.0234,65.2845,65.0234,65.1626,1700.0
2011-10-28 13:05:00,74.88,74.88,74.69,74.69,2300.0,65.1626,65.1626,64.9973,64.9973,2300.0
2011-10-28 13:10:00,74.69,74.74,74.64,74.73,2200.0,64.9973,65.0408,64.9538,65.0321,2200.0
2011-10-28 13:15:00,74.65,74.73,74.59,74.65,2200.0,64.9625,65.0321,64.9103,64.9625,2200.0
2011-10-28 13:20:00,74.68,74.82,74.66,74.81,3900.0,64.9886,65.1104,64.9712,65.1017,3900.0
2011-10-28 13:25:00,74.85,74.91,74.85,74.85,1400.0,65.1365,65.1887,65.1365,65.1365,1400.0
2011-10-28 13:30:00,74.85,74.87,74.64,74.73,3200.0,65.1365,65.1539,64.9538,65.0321,3200.0
2011-10-28 13:35:00,74.74,74.84,74.74,74.84,2200.0,65.0408,65.1278,65.0408,65.1278,2200.0
2011-10-28 13:40:00,74.73,74.73,74.58,74.58,1600.0,65.0321,65.0321,64.9016,64.9016,1600.0
2011-10-28 13:45:00,74.54,74.57,74.54,74.55,1300.0,64.8667,64.8928,64.8667,64.8754,1300.0
2011-10-28 13:50:00,74.53,74.55,74.37,74.39,2900.0,64.858,64.8754,64.7188,64.7362,2900.0
2011-10-28 13:55:00,74.47,74.5,74.4,74.44,2100.0,64.8058,64.8319,64.7449,64.7797,2100.0
2011-10-28 14:00:00,74.42,74.54,74.42,74.5,1400.0,64.7623,64.8667,64.7623,64.8319,1400.0
2011-10-28 14:05:00,74.46,74.51,74.2,74.33,3900.0,64.7971,64.8406,64.5709,64.684,3900.0
2011-10-28 14:10:00,74.39,74.48,74.35,74.48,1100.0,64.7362,64.8145,64.7014,64.8145,1100.0
2011-10-28 14:15:00,74.55,74.55,74.12,74.12,2400.0,64.8754,64.8754,64.5012,64.5012,2400.0
2011-10-28 14:20:00,74.13,74.16,74.06,74.12,3000.0,64.5099,64.5361,64.449,64.5012,3000.0
2011-10-28 14:25:00,74.17,74.26,74.12,74.26,4000.0,64.5448,64.6231,64.5012,64.6231,4000.0
2011-10-28 14:30:00,74.25,74.3,74.18,74.22,5600.0,64.6144,64.6579,64.5535,64.5883,5600.0
2011-10-28 14:35:00,74.18,74.19,73.86,73.88,7000.0,64.5535,64.5622,64.275,64.2924,7000.0
2011-10-28 14:40:00,73.88,74.08,73.88,74.02,5000.0,64.2924,64.4664,64.2924,64.4142,5000.0
2011-10-28 14:45:00,74.05,74.05,73.96,73.98,5500.0,64.4403,64.4403,64.362,64.3794,5500.0
2011-10-28 14:50:00,73.97,74.08,73.81,73.81,5200.0,64.3707,64.4664,64.2315,64.2315,5200.0
2011-10-28 14:55:00,73.83,73.84,73.67,73.74,5900.0,64.2489,64.2576,64.1096,64.1706,5900.0
2011-10-28 15:00:00,73.73,74.04,73.65,74.04,8900.0,64.1619,64.4316,64.0922,64.4316,8900.0
2011-10-28 15:05:00,74.04,74.05,73.98,74.02,4400.0,64.4316,64.4403,64.3794,64.4142,4400.0
2011-10-28 15:10:00,74.0,74.0,73.9,73.97,4600.0,64.3968,64.3968,64.3098,64.3707,4600.0
2011-10-28 15:15:00,73.96,74.01,73.9,73.93,7700.0,64.362,64.4055,64.3098,64.3359,7700.0
2011-10-28 15:20:00,73.92,74.03,73.9,73.98,6100.0,64.3272,64.4229,64.3098,64.3794,6100.0
2011-10-28 15:25:00,74.0,74.18,74.0,74.1,4700.0,64.3968,64.5535,64.3968,64.4838,4700.0
2011-10-28 15:30:00,74.1,74.19,73.99,74.18,5800.0,64.4838,64.5622,64.3881,64.5535,5800.0
2011-10-28 15:35:00,74.18,74.31,74.05,74.31,9300.0,64.5535,64.6666,64.4403,64.6666,9300.0
2011-10-28 15:40:00,74.28,74.39,74.22,74.32,7200.0,64.6405,64.7362,64.5883,64.6753,7200.0
2011-10-28 15:45:00,74.34,74.35,74.15,74.2,13000.0,64.6927,64.7014,64.5274,64.5709,13000.0
2011-10-28 15:50:00,74.22,74.37,74.1,74.27,16800.0,64.5883,64.7188,64.4838,64.6318,16800.0
2011-10-28 15:55:00,74.22,74.24,73.94,74.12,32000.0,64.5883,64.6057,64.3446,64.5012,32000.0
2011-10-31 09:30:00,73.36,73.63,73.17,73.17,5900.0,63.8399,64.0748,63.6745,63.6745,5900.0
2011-10-31 09:35:00,73.19,73.19,72.69,72.8,4700.0,63.6919,63.6919,63.2568,63.3525,4700.0
2011-10-31 09:40:00,72.85,72.85,72.41,72.41,3200.0,63.3961,63.3961,63.0132,63.0132,3200.0
2011-10-31 09:45:00,72.38,72.47,72.23,72.34,6100.0,62.9871,63.0654,62.8565,62.9522,6100.0
2011-10-31 09:50:00,72.31,72.64,72.31,72.53,2400.0,62.9261,63.2133,62.9261,63.1176,2400.0
2011-10-31 09:55:00,72.49,72.52,72.44,72.47,1400.0,63.0828,63.1089,63.0393,63.0654,1400.0
2011-10-31 10:00:00,72.37,72.61,72.23,72.61,2500.0,62.9783,63.1872,62.8565,63.1872,2500.0
2011-10-31 10:05:00,72.61,72.94,72.61,72.94,2000.0,63.1872,63.4744,63.1872,63.4744,2000.0
2011-10-31 10:10:00,72.99,73.22,72.96,72.98,5100.0,63.5179,63.718,63.4918,63.5092,5100.0
2011-10-31 10:15:00,73.01,73.02,72.85,72.85,3700.0,63.5353,63.544,63.3961,63.3961,3700.0
2011-10-31 10:20:00,72.83,72.9,72.75,72.79,2200.0,63.3787,63.4396,63.309,63.3438,2200.0
2011-10-31 10:25:00,72.85,73.09,72.76,72.97,2100.0,63.3961,63.6049,63.3177,63.5005,2100.0
2011-10-31 10:30:00,72.95,73.31,72.95,73.28,2000.0,63.4831,63.7964,63.4831,63.7703,2000.0
2011-10-31 10:35:00,73.34,73.44,73.31,73.43,2200.0,63.8225,63.9095,63.7964,63.9008,2200.0
2011-10-31 10:40:00,73.51,73.54,73.41,73.41,2100.0,63.9704,63.9965,63.8834,63.8834,2100.0
2011-10-31 10:45:00,73.33,73.42,73.32,73.37,1800.0,63.8138,63.8921,63.8051,63.8486,1800.0
2011-10-31 10:50:00,73.44,73.64,73.37,73.54,1700.0,63.9095,64.0835,63.8486,63.9965,1700.0
2011-10-31 10:55:00,73.46,73.58,73.46,73.55,1200.0,63.9269,64.0313,63.9269,64.0052,1200.0
2011-10-31 11:00:00,73.49,73.49,73.39,73.4,1400.0,63.953,63.953,63.866,63.8747,1400.0
2011-10-31 11:05:00,73.44,73.53,73.42,73.51,700.0,63.9095,63.9878,63.8921,63.9704,700.0
2011-10-31 11:10:00,73.54,73.59,73.45,73.45,1300.0,63.9965,64.04,63.9182,63.9182,1300.0
2011-10-31 11:15:00,73.32,73.39,73.32,73.39,600.0,63.8051,63.866,63.8051,63.866,600.0
2011-10-31 11:20:00,73.34,73.39,73.33,73.39,900.0,63.8225,63.866,63.8138,63.866,900.0
2011-10-31 11:25:00,73.37,73.42,73.35,73.37,1000.0,63.8486,63.8921,63.8312,63.8486,1000.0
2011-10-31 11:30:00,73.35,73.57,73.34,73.57,1500.0,63.8312,64.0226,63.8225,64.0226,1500.0
2011-10-31 11:35:00,73.58,73.69,73.48,73.48,1400.0,64.0313,64.127,63.9443,63.9443,1400.0
2011-10-31 11:40:00,73.53,73.63,73.52,73.63,1500.0,63.9878,64.0748,63.9791,64.0748,1500.0
2011-10-31 11:45:00,73.7,73.7,73.58,73.65,1700.0,64.1358,64.1358,64.0313,64.0922,1700.0
2011-10-31 11:50:00,73.58,73.66,73.56,73.57,800.0,64.0313,64.1009,64.0139,64.0226,800.0
2011-10-31 11:55:00,73.61,73.69,73.52,73.52,900.0,64.0574,64.127,63.9791,63.9791,900.0
2011-10-31 12:00:00,73.62,73.62,73.46,73.48,2100.0,64.0661,64.0661,63.9269,63.9443,2100.0
2011-10-31 12:05:00,73.44,73.47,73.41,73.46,1400.0,63.9095,63.9356,63.8834,63.9269,1400.0
2011-10-31 12:10:00,73.43,73.45,73.38,73.42,1400.0,63.9008,63.9182,63.8573,63.8921,1400.0
2011-10-31 12:15:00,73.36,73.36,73.04,73.04,3200.0,63.8399,63.8399,63.5614,63.5614,3200.0
2011-10-31 12:20:00,73.12,73.21,73.09,73.16,1600.0,63.631,63.7093,63.6049,63.6658,1600.0
2011-10-31 12:25:00,73.19,73.19,73.02,73.03,2400.0,63.6919,63.6919,63.544,63.5527,2400.0
2011-10-31 12:30:00,73.06,73.12,73.06,73.12,700.0,63.5788,63.631,63.5788,63.631,700.0
2011-10-31 12:35:00,73.16,73.41,73.16,73.37,1900.0,63.6658,63.8834,63.6658,63.8486,1900.0
2011-10-31 12:40:00,73.38,73.38,73.29,73.29,1400.0,63.8573,63.8573,63.779,63.779,1400.0
2011-10-31 12:45:00,73.33,73.42,73.31,73.34,1500.0,63.8138,63.8921,63.7964,63.8225,1500.0
2011-10-31 12:50:00,73.39,73.39,73.32,73.32,500.0,63.866,63.866,63.8051,63.8051,500.0
2011-10-31 12:55:00,73.36,73.54,73.32,73.54,2600.0,63.8399,63.9965,63.8051,63.9965,2600.0
2011-10-31 13:00:00,73.59,73.9,73.53,73.9,10200.0,64.04,64.3098,63.9878,64.3098,10200.0
2011-10-31 13:05:00,73.92,73.94,73.78,73.79,2700.0,64.3272,64.3446,64.2054,64.2141,2700.0
2011-10-31 13:10:00,73.81,73.96,73.81,73.96,1500.0,64.2315,64.362,64.2315,64.362,1500.0
2011-10-31 13:15:00,73.95,73.95,73.84,73.88,3100.0,64.3533,64.3533,64.2576,64.2924,3100.0
2011-10-31 13:20:00,73.88,73.98,73.84,73.84,4300.0,64.2924,64.3794,64.2576,64.2576,4300.0
2011-10-31 13:25:00,73.83,73.83,73.67,73.67,2700.0,64.2489,64.2489,64.1096,64.1096,2700.0
2011-10-31 13:30:00,73.64,73.67,73.52,73.62,3000.0,64.0835,64.1096,63.9791,64.0661,3000.0
2011-10-31 13:35:00,73.68,73.74,73.56,73.73,3900.0,64.1183,64.1706,64.0139,64.1619,3900.0
2011-10-31 13:40:00,73.72,73.85,73.72,73.81,3400.0,64.1532,64.2663,64.1532,64.2315,3400.0
2011-10-31 13:45:00,73.89,73.9,73.83,73.85,1500.0,64.3011,64.3098,64.2489,64.2663,1500.0
2011-10-31 13:50:00,73.85,74.0,73.77,73.77,3800.0,64.2663,64.3968,64.1967,64.1967,3800.0
2011-10-31 13:55:00,73.83,73.87,73.75,73.83,3700.0,64.2489,64.2837,64.1793,64.2489,3700.0
2011-10-31 14:00:00,73.84,73.84,73.68,73.68,1600.0,64.2576,64.2576,64.1183,64.1183,1600.0
2011-10-31 14:05:00,73.64,73.64,73.46,73.55,2200.0,64.0835,64.0835,63.9269,64.0052,2200.0
2011-10-31 14:10:00,73.47,73.47,73.33,73.4,2900.0,63.9356,63.9356,63.8138,63.8747,2900.0
2011-10-31 14:15:00,73.4,73.46,73.32,73.46,3800.0,63.8747,63.9269,63.8051,63.9269,3800.0
2011-10-31 14:20:00,73.55,73.86,73.55,73.73,9000.0,64.0052,64.275,64.0052,64.1619,9000.0
2011-10-31 14:25:00,73.73,73.74,73.62,73.62,3100.0,64.1619,64.1706,64.0661,64.0661,3100.0
2011-10-31 14:30:00,73.62,73.64,73.47,73.59,5000.0,64.0661,64.0835,63.9356,64.04,5000.0
2011-10-31 14:35:00,73.59,73.59,73.36,73.36,5600.0,64.04,64.04,63.8399,63.8399,5600.0
2011-10-31 14:40:00,73.32,73.35,73.25,73.27,3100.0,63.8051,63.8312,63.7441,63.7616,3100.0
2011-10-31 14:45:00,73.24,73.31,73.2,73.27,4400.0,63.7354,63.7964,63.7006,63.7616,4400.0
2011-10-31 14:50:00,73.32,73.43,73.26,73.29,3800.0,63.8051,63.9008,63.7529,63.779,3800.0
2011-10-31 14:55:00,73.33,73.4,73.23,73.23,5000.0,63.8138,63.8747,63.7267,63.7267,5000.0
2011-10-31 15:00:00,73.13,73.17,73.04,73.17,4800.0,63.6397,63.6745,63.5614,63.6745,4800.0
2011-10-31 15:05:00,73.18,73.29,73.07,73.07,3200.0,63.6832,63.779,63.5875,63.5875,3200.0
2011-10-31 15:10:00,73.09,73.38,73.08,73.13,6000.0,63.6049,63.8573,63.5962,63.6397,6000.0
2011-10-31 15:15:00,73.15,73.2,72.84,72.84,4700.0,63.6571,63.7006,63.3874,63.3874,4700.0
2011-10-31 15:20:00,72.83,72.92,72.68,72.79,6800.0,63.3787,63.457,63.2481,63.3438,6800.0
2011-10-31 15:25:00,72.78,72.78,72.49,72.52,8400.0,63.3351,63.3351,63.0828,63.1089,8400.0
2011-10-31 15:30:00,72.51,72.77,72.44,72.73,10000.0,63.1002,63.3264,63.0393,63.2916,10000.0
2011-10-31 15:35:00,72.74,72.92,72.58,72.72,9400.0,63.3003,63.457,63.1611,63.2829,9400.0
2011-10-31 15:40:00,72.71,72.71,72.34,72.49,20300.0,63.2742,63.2742,62.9522,63.0828,20300.0
2011-10-31 15:45:00,72.46,72.7,72.16,72.64,15000.0,63.0567,63.2655,62.7956,63.2133,15000.0
2011-10-31 15:50:00,72.68,72.72,72.41,72.61,15500.0,63.2481,63.2829,63.0132,63.1872,15500.0
2011-10-31 15:55:00,72.63,72.64,72.17,72.18,25900.0,63.2046,63.2133,62.8043,62.813,25900.0
2011-11-01 09:30:00,68.98,70.64,68.0,68.35,42400.0,60.0283,61.4729,59.1755,59.48,42400.0
2011-11-01 09:35:00,68.3,68.61,67.24,68.08,15100.0,59.4365,59.7063,58.5141,59.2451,15100.0
2011-11-01 09:40:00,68.18,69.28,68.18,69.05,8700.0,59.3321,60.2893,59.3321,60.0892,8700.0
2011-11-01 09:45:00,69.05,69.23,68.6,68.65,12000.0,60.0892,60.2458,59.6976,59.7411,12000.0
2011-11-01 09:50:00,68.7,69.14,68.45,68.49,3700.0,59.7846,60.1675,59.5671,59.6019,3700.0
2011-11-01 09:55:00,68.45,69.17,68.41,69.04,6000.0,59.5671,60.1936,59.5322,60.0805,6000.0
2011-11-01 10:00:00,68.86,69.8,68.86,69.8,7900.0,59.9239,60.7419,59.9239,60.7419,7900.0
2011-11-01 10:05:00,69.8,70.45,69.71,70.45,12800.0,60.7419,61.3075,60.6635,61.3075,12800.0
2011-11-01 10:10:00,70.49,71.14,70.36,70.77,20100.0,61.3423,61.908,61.2292,61.586,20100.0
2011-11-01 10:15:00,70.74,70.82,70.32,70.37,5500.0,61.5599,61.6295,61.1944,61.2379,5500.0
2011-11-01 10:20:00,70.37,70.52,70.25,70.34,6300.0,61.2379,61.3684,61.1335,61.2118,6300.0
2011-11-01 10:25:00,70.34,70.96,70.34,70.81,9400.0,61.2118,61.7513,61.2118,61.6208,9400.0
2011-11-01 10:30:00,70.81,71.24,70.69,71.24,6900.0,61.6208,61.995,61.5164,61.995,6900.0
2011-11-01 10:35:00,71.18,71.18,71.05,71.06,1700.0,61.9428,61.9428,61.8296,61.8384,1700.0
2011-11-01 10:40:00,71.12,71.13,70.71,70.74,3100.0,61.8906,61.8993,61.5338,61.5599,3100.0
2011-11-01 10:45:00,70.73,70.81,70.67,70.78,1900.0,61.5512,61.6208,61.499,61.5947,1900.0
2011-11-01 10:50:00,70.9,71.1,70.82,70.87,5600.0,61.6991,61.8732,61.6295,61.673,5600.0
2011-11-01 10:55:00,70.92,71.02,70.87,71.02,3400.0,61.7165,61.8035,61.673,61.8035,3400.0
2011-11-01 11:00:00,71.06,71.19,71.0,71.0,5400.0,61.8384,61.9515,61.7861,61.7861,5400.0
2011-11-01 11:05:00,71.04,71.04,70.82,70.88,6600.0,61.8209,61.8209,61.6295,61.6817,6600.0
2011-11-01 11:10:00,70.96,71.04,70.89,71.0,2700.0,61.7513,61.8209,61.6904,61.7861,2700.0
2011-11-01 11:15:00,71.0,71.39,71.0,71.35,7000.0,61.7861,62.1255,61.7861,62.0907,7000.0
2011-11-01 11:20:00,71.43,71.51,71.19,71.19,2800.0,62.1603,62.23,61.9515,61.9515,2800.0
2011-11-01 11:25:00,71.19,71.43,71.14,71.14,2500.0,61.9515,62.1603,61.908,61.908,2500.0
2011-11-01 11:30:00,71.08,71.08,70.6,70.6,2200.0,61.8558,61.8558,61.438,61.438,2200.0
2011-11-01 11:35:00,70.49,70.49,69.85,69.92,4800.0,61.3423,61.3423,60.7854,60.8463,4800.0
2011-11-01 11:40:00,69.86,70.02,69.81,69.81,6300.0,60.7941,60.9333,60.7506,60.7506,6300.0
2011-11-01 11:45:00,69.88,70.02,69.86,70.02,4000.0,60.8115,60.9333,60.7941,60.9333,4000.0
2011-11-01 11:50:00,70.04,70.04,69.79,70.03,11700.0,60.9507,60.9507,60.7332,60.942,11700.0
2011-11-01 11:55:00,70.0,70.16,70.0,70.0,5800.0,60.9159,61.0551,60.9159,60.9159,5800.0
2011-11-01 12:00:00,70.0,70.0,69.65,69.75,6400.0,60.9159,60.9159,60.6113,60.6984,6400.0
2011-11-01 12:05:00,69.76,70.02,69.7,69.99,6200.0,60.7071,60.9333,60.6548,60.9072,6200.0
2011-11-01 12:10:00,69.83,69.99,69.82,69.84,3800.0,60.768,60.9072,60.7593,60.7767,3800.0
2011-11-01 12:15:00,69.84,69.84,69.58,69.6,4800.0,60.7767,60.7767,60.5504,60.5678,4800.0
2011-11-01 12:20:00,69.56,69.62,69.41,69.62,6200.0,60.533,60.5852,60.4025,60.5852,6200.0
2011-11-01 12:25:00,69.55,69.85,69.55,69.72,2200.0,60.5243,60.7854,60.5243,60.6722,2200.0
2011-11-01 12:30:00,69.74,69.74,69.53,69.67,3300.0,60.6897,60.6897,60.5069,60.6287,3300.0
2011-11-01 12:35:00,69.59,69.91,69.59,69.84,2800.0,60.5591,60.8376,60.5591,60.7767,2800.0
2011-11-01 12:40:00,69.84,69.84,69.47,69.56,4200.0,60.7767,60.7767,60.4547,60.533,4200.0
2011-11-01 12:45:00,69.57,69.57,69.3,69.35,2100.0,60.5417,60.5417,60.3068,60.3503,2100.0
2011-11-01 12:50:00,69.36,69.42,69.24,69.3,2100.0,60.359,60.4112,60.2545,60.3068,2100.0
2011-11-01 12:55:00,69.32,69.5,69.32,69.33,1900.0,60.3242,60.4808,60.3242,60.3329,1900.0
2011-11-01 13:00:00,69.35,69.6,69.25,69.51,5800.0,60.3503,60.5678,60.2632,60.4895,5800.0
2011-11-01 13:05:00,69.51,69.79,69.45,69.63,3700.0,60.4895,60.7332,60.4373,60.5939,3700.0
2011-11-01 13:10:00,69.57,69.65,69.45,69.51,2000.0,60.5417,60.6113,60.4373,60.4895,2000.0
2011-11-01 13:15:00,69.55,69.68,69.5,69.58,2000.0,60.5243,60.6374,60.4808,60.5504,2000.0
2011-11-01 13:20:00,69.61,69.79,69.56,69.63,5400.0,60.5765,60.7332,60.533,60.5939,5400.0
2011-11-01 13:25:00,69.63,70.31,69.59,70.25,4000.0,60.5939,61.1857,60.5591,61.1335,4000.0
2011-11-01 13:30:00,70.24,70.51,70.13,70.33,5000.0,61.1248,61.3597,61.029,61.2031,5000.0
2011-11-01 13:35:00,70.34,70.48,70.24,70.39,3600.0,61.2118,61.3336,61.1248,61.2553,3600.0
2011-11-01 13:40:00,70.4,70.77,70.4,70.77,9200.0,61.264,61.586,61.264,61.586,9200.0
2011-11-01 13:45:00,70.79,71.53,70.79,71.3,12600.0,61.6034,62.2474,61.6034,62.0472,12600.0
2011-11-01 13:50:00,71.38,71.63,71.3,71.59,12800.0,62.1168,62.3344,62.0472,62.2996,12800.0
2011-11-01 13:55:00,71.64,71.76,71.41,71.76,28200.0,62.3431,62.4475,62.1429,62.4475,28200.0
2011-11-01 14:00:00,71.71,72.3,71.66,72.18,22700.0,62.404,62.9174,62.3605,62.813,22700.0
2011-11-01 14:05:00,72.13,72.22,72.04,72.22,5700.0,62.7695,62.8478,62.6912,62.8478,5700.0
2011-11-01 14:10:00,72.13,72.38,71.95,72.33,11100.0,62.7695,62.9871,62.6129,62.9435,11100.0
2011-11-01 14:15:00,72.33,72.33,71.97,72.08,6600.0,62.9435,62.9435,62.6303,62.726,6600.0
2011-11-01 14:20:00,72.03,72.44,72.02,72.44,4800.0,62.6825,63.0393,62.6738,63.0393,4800.0
2011-11-01 14:25:00,72.42,72.58,72.2,72.27,5000.0,63.0219,63.1611,62.8304,62.8913,5000.0
2011-11-01 14:30:00,72.29,72.29,71.91,72.0,7400.0,62.9087,62.9087,62.578,62.6564,7400.0
2011-11-01 14:35:00,71.95,72.23,71.95,72.03,16500.0,62.6129,62.8565,62.6129,62.6825,16500.0
2011-11-01 14:40:00,71.98,72.04,71.73,71.95,8200.0,62.639,62.6912,62.4214,62.6129,8200.0
2011-11-01 14:45:00,71.95,72.24,71.92,71.96,9500.0,62.6129,62.8652,62.5867,62.6216,9500.0
2011-11-01 14:50:00,71.95,72.09,71.75,72.09,24500.0,62.6129,62.7347,62.4388,62.7347,24500.0
2011-11-01 14:55:00,72.07,72.07,71.79,71.8,5700.0,62.7173,62.7173,62.4736,62.4823,5700.0
2011-11-01 15:00:00,71.76,71.76,71.05,71.11,6100.0,62.4475,62.4475,61.8296,61.8819,6100.0
2011-11-01 15:05:00,71.12,71.17,70.83,70.9,6500.0,61.8906,61.9341,61.6382,61.6991,6500.0
2011-11-01 15:10:00,70.87,71.03,70.71,70.89,8000.0,61.673,61.8122,61.5338,61.6904,8000.0
2011-11-01 15:15:00,70.96,71.05,70.43,71.05,18300.0,61.7513,61.8296,61.2901,61.8296,18300.0
2011-11-01 15:20:00,71.0,71.12,70.84,70.93,19800.0,61.7861,61.8906,61.6469,61.7252,19800.0
2011-11-01 15:25:00,70.93,71.27,70.85,71.04,10600.0,61.7252,62.0211,61.6556,61.8209,10600.0
2011-11-01 15:30:00,70.98,71.53,70.98,71.21,6700.0,61.7687,62.2474,61.7687,61.9689,6700.0
2011-11-01 15:35:00,71.23,71.58,71.16,71.5,7500.0,61.9863,62.2909,61.9254,62.2213,7500.0
2011-11-01 15:40:00,71.53,71.67,71.4,71.46,9900.0,62.2474,62.3692,62.1342,62.1864,9900.0
2011-11-01 15:45:00,71.54,71.84,71.4,71.7,33200.0,62.2561,62.5171,62.1342,62.3953,33200.0
2011-11-01 15:50:00,71.62,71.62,71.03,71.45,17000.0,62.3257,62.3257,61.8122,62.1777,17000.0
2011-11-01 15:55:00,71.33,71.51,71.16,71.36,32400.0,62.0733,62.23,61.9254,62.0994,32400.0
2011-11-02 09:30:00,72.03,72.38,71.77,72.38,8500.0,62.6825,62.9871,62.4562,62.9871,8500.0
2011-11-02 09:35:00,72.42,72.7,72.42,72.47,6000.0,63.0219,63.2655,63.0219,63.0654,6000.0
2011-11-02 09:40:00,72.4,72.52,72.34,72.34,2300.0,63.0045,63.1089,62.9522,62.9522,2300.0
2011-11-02 09:45:00,72.42,72.68,72.39,72.68,7500.0,63.0219,63.2481,62.9958,63.2481,7500.0
2011-11-02 09:50:00,72.59,72.64,72.44,72.45,13100.0,63.1698,63.2133,63.0393,63.048,13100.0
2011-11-02 09:55:00,72.47,72.6,72.39,72.48,9500.0,63.0654,63.1785,62.9958,63.0741,9500.0
2011-11-02 10:00:00,72.48,72.51,72.33,72.36,3700.0,63.0741,63.1002,62.9435,62.9696,3700.0
2011-11-02 10:05:00,72.36,72.51,72.26,72.51,4100.0,62.9696,63.1002,62.8826,63.1002,4100.0
2011-11-02 10:10:00,72.66,72.83,72.57,72.83,2100.0,63.2307,63.3787,63.1524,63.3787,2100.0
2011-11-02 10:15:00,72.77,72.77,72.54,72.64,1900.0,63.3264,63.3264,63.1263,63.2133,1900.0
2011-11-02 10:20:00,72.55,72.6,72.5,72.55,1800.0,63.135,63.1785,63.0915,63.135,1800.0
2011-11-02 10:25:00,72.69,72.71,72.53,72.53,1700.0,63.2568,63.2742,63.1176,63.1176,1700.0
2011-11-02 10:30:00,72.55,72.65,72.5,72.53,3600.0,63.135,63.222,63.0915,63.1176,3600.0
2011-11-02 10:35:00,72.55,73.0,72.55,72.95,6500.0,63.135,63.5266,63.135,63.4831,6500.0
2011-11-02 10:40:00,72.95,73.19,72.9,73.19,9300.0,63.4831,63.6919,63.4396,63.6919,9300.0
2011-11-02 10:45:00,73.16,73.3,73.06,73.3,3200.0,63.6658,63.7877,63.5788,63.7877,3200.0
2011-11-02 10:50:00,73.48,73.67,73.39,73.67,5400.0,63.9443,64.1096,63.866,64.1096,5400.0
2011-11-02 10:55:00,73.6,73.66,73.55,73.55,1600.0,64.0487,64.1009,64.0052,64.0052,1600.0
2011-11-02 11:00:00,73.62,73.62,73.4,73.41,2400.0,64.0661,64.0661,63.8747,63.8834,2400.0
2011-11-02 11:05:00,73.45,73.58,73.41,73.49,1000.0,63.9182,64.0313,63.8834,63.953,1000.0
2011-11-02 11:10:00,73.43,73.43,73.24,73.27,1800.0,63.9008,63.9008,63.7354,63.7616,1800.0
2011-11-02 11:15:00,73.17,73.38,73.17,73.38,1700.0,63.6745,63.8573,63.6745,63.8573,1700.0
2011-11-02 11:20:00,73.35,73.45,73.31,73.31,800.0,63.8312,63.9182,63.7964,63.7964,800.0
2011-11-02 11:25:00,73.37,73.37,73.27,73.32,1200.0,63.8486,63.8486,63.7616,63.8051,1200.0
2011-11-02 11:30:00,73.24,73.28,73.15,73.24,1400.0,63.7354,63.7703,63.6571,63.7354,1400.0
2011-11-02 11:35:00,73.17,73.2,73.08,73.13,1400.0,63.6745,63.7006,63.5962,63.6397,1400.0
2011-11-02 11:40:00,73.2,73.33,73.2,73.33,1000.0,63.7006,63.8138,63.7006,63.8138,1000.0
2011-11-02 11:45:00,73.27,73.31,73.15,73.22,1700.0,63.7616,63.7964,63.6571,63.718,1700.0
2011-11-02 11:50:00,73.1,73.1,72.96,73.0,1500.0,63.6136,63.6136,63.4918,63.5266,1500.0
2011-11-02 11:55:00,73.03,73.14,72.94,73.02,5300.0,63.5527,63.6484,63.4744,63.544,5300.0
2011-11-02 12:00:00,73.08,73.11,72.96,73.11,3300.0,63.5962,63.6223,63.4918,63.6223,3300.0
2011-11-02 12:05:00,73.05,73.07,72.97,73.07,2700.0,63.5701,63.5875,63.5005,63.5875,2700.0
2011-11-02 12:10:00,73.1,73.22,73.1,73.22,1100.0,63.6136,63.718,63.6136,63.718,1100.0
2011-11-02 12:15:00,73.15,73.15,72.91,72.99,3200.0,63.6571,63.6571,63.4483,63.5179,3200.0
2011-11-02 12:20:00,73.0,73.05,72.91,73.0,3700.0,63.5266,63.5701,63.4483,63.5266,3700.0
2011-11-02 12:25:00,73.0,73.0,72.91,72.97,2400.0,63.5266,63.5266,63.4483,63.5005,2400.0
2011-11-02 12:30:00,72.96,73.22,72.93,72.99,3400.0,63.4918,63.718,63.4657,63.5179,3400.0
2011-11-02 12:35:00,72.96,73.25,72.96,73.17,1600.0,63.4918,63.7441,63.4918,63.6745,1600.0
2011-11-02 12:40:00,73.26,73.38,72.98,73.02,3000.0,63.7529,63.8573,63.5092,63.544,3000.0
2011-11-02 12:45:00,72.99,73.05,72.82,72.95,13500.0,63.5179,63.5701,63.37,63.4831,13500.0
2011-11-02 12:50:00,72.97,73.08,72.87,72.98,12100.0,63.5005,63.5962,63.4135,63.5092,12100.0
2011-11-02 12:55:00,72.99,73.03,72.8,72.81,2400.0,63.5179,63.5527,63.3525,63.3612,2400.0
2011-11-02 13:00:00,72.75,72.75,71.98,72.12,7800.0,63.309,63.309,62.639,62.7608,7800.0
2011-11-02 13:05:00,72.07,72.09,71.9,72.02,4400.0,62.7173,62.7347,62.5693,62.6738,4400.0
2011-11-02 13:10:00,72.01,72.04,71.69,71.76,6100.0,62.6651,62.6912,62.3866,62.4475,6100.0
2011-11-02 13:15:00,71.76,71.83,71.69,71.69,2000.0,62.4475,62.5084,62.3866,62.3866,2000.0
2011-11-02 13:20:00,71.58,71.61,71.29,71.29,3400.0,62.2909,62.317,62.0385,62.0385,3400.0
2011-11-02 13:25:00,71.34,71.5,71.34,71.48,2100.0,62.082,62.2213,62.082,62.2038,2100.0
2011-11-02 13:30:00,71.49,71.57,71.44,71.57,1500.0,62.2125,62.2822,62.169,62.2822,1500.0
2011-11-02 13:35:00,71.55,71.56,71.47,71.47,1000.0,62.2648,62.2735,62.1951,62.1951,1000.0
2011-11-02 13:40:00,71.51,71.51,71.36,71.5,3300.0,62.23,62.23,62.0994,62.2213,3300.0
2011-11-02 13:45:00,71.52,71.65,71.5,71.63,2400.0,62.2387,62.3518,62.2213,62.3344,2400.0
2011-11-02 13:50:00,71.64,71.74,71.48,71.48,4000.0,62.3431,62.4301,62.2038,62.2038,4000.0
2011-11-02 13:55:00,71.47,71.48,71.31,71.31,1600.0,62.1951,62.2038,62.0559,62.0559,1600.0
2011-11-02 14:00:00,71.27,71.28,70.97,71.22,3900.0,62.0211,62.0298,61.76,61.9776,3900.0
2011-11-02 14:05:00,71.26,71.45,71.18,71.18,4000.0,62.0124,62.1777,61.9428,61.9428,4000.0
2011-11-02 14:10:00,71.13,71.18,71.01,71.04,3300.0,61.8993,61.9428,61.7948,61.8209,3300.0
2011-11-02 14:15:00,71.04,71.23,70.98,71.18,1700.0,61.8209,61.9863,61.7687,61.9428,1700.0
2011-11-02 14:20:00,71.16,71.29,71.08,71.13,3400.0,61.9254,62.0385,61.8558,61.8993,3400.0
2011-11-02 14:25:00,71.13,71.32,71.13,71.14,2100.0,61.8993,62.0646,61.8993,61.908,2100.0
2011-11-02 14:30:00,71.09,71.33,71.09,71.33,900.0,61.8645,62.0733,61.8645,62.0733,900.0
2011-11-02 14:35:00,71.38,71.55,71.34,71.34,2800.0,62.1168,62.2648,62.082,62.082,2800.0
2011-11-02 14:40:00,71.3,71.35,71.19,71.35,4200.0,62.0472,62.0907,61.9515,62.0907,4200.0
2011-11-02 14:45:00,71.36,71.58,71.34,71.48,4600.0,62.0994,62.2909,62.082,62.2038,4600.0
2011-11-02 14:50:00,71.5,71.59,71.42,71.49,8100.0,62.2213,62.2996,62.1516,62.2125,8100.0
2011-11-02 14:55:00,71.44,71.57,71.42,71.55,5000.0,62.169,62.2822,62.1516,62.2648,5000.0
2011-11-02 15:00:00,71.51,71.59,71.38,71.42,8400.0,62.23,62.2996,62.1168,62.1516,8400.0
2011-11-02 15:05:00,71.5,71.6,71.4,71.41,14900.0,62.2213,62.3083,62.1342,62.1429,14900.0
2011-11-02 15:10:00,71.38,71.48,71.3,71.43,7500.0,62.1168,62.2038,62.0472,62.1603,7500.0
2011-11-02 15:15:00,71.4,71.58,71.37,71.58,4200.0,62.1342,62.2909,62.1081,62.2909,4200.0
2011-11-02 15:20:00,71.69,71.8,71.63,71.75,6200.0,62.3866,62.4823,62.3344,62.4388,6200.0
2011-11-02 15:25:00,71.75,71.76,71.38,71.53,9700.0,62.4388,62.4475,62.1168,62.2474,9700.0
2011-11-02 15:30:00,71.53,71.73,71.19,71.34,12400.0,62.2474,62.4214,61.9515,62.082,12400.0
2011-11-02 15:35:00,71.34,71.55,71.32,71.5,11100.0,62.082,62.2648,62.0646,62.2213,11100.0
2011-11-02 15:40:00,71.56,71.72,71.37,71.6,17700.0,62.2735,62.4127,62.1081,62.3083,17700.0
2011-11-02 15:45:00,71.57,71.63,71.36,71.45,23600.0,62.2822,62.3344,62.0994,62.1777,23600.0
2011-11-02 15:50:00,71.48,71.62,71.4,71.56,20500.0,62.2038,62.3257,62.1342,62.2735,20500.0
2011-11-02 15:55:00,71.55,71.71,71.5,71.57,25400.0,62.2648,62.404,62.2213,62.2822,25400.0
2011-11-03 09:30:00,72.46,72.77,72.21,72.66,4900.0,63.0567,63.3264,62.8391,63.2307,4900.0
2011-11-03 09:35:00,72.54,72.64,71.7,71.7,4900.0,63.1263,63.2133,62.3953,62.3953,4900.0
2011-11-03 09:40:00,71.82,72.14,71.73,72.03,2800.0,62.4997,62.7782,62.4214,62.6825,2800.0
2011-11-03 09:45:00,71.91,71.99,71.67,71.67,1800.0,62.578,62.6477,62.3692,62.3692,1800.0
2011-11-03 09:50:00,71.68,71.68,71.32,71.5,5500.0,62.3779,62.3779,62.0646,62.2213,5500.0
2011-11-03 09:55:00,71.59,72.05,71.55,72.03,4700.0,62.2996,62.6999,62.2648,62.6825,4700.0
2011-11-03 10:00:00,72.06,72.18,71.36,71.47,7100.0,62.7086,62.813,62.0994,62.1951,7100.0
2011-11-03 10:05:00,71.3,71.88,71.29,71.88,5500.0,62.0472,62.5519,62.0385,62.5519,5500.0
2011-11-03 10:10:00,71.9,72.05,71.76,72.05,1300.0,62.5693,62.6999,62.4475,62.6999,1300.0
2011-11-03 10:15:00,72.07,72.31,72.07,72.31,2200.0,62.7173,62.9261,62.7173,62.9261,2200.0
2011-11-03 10:20:00,72.14,72.15,71.89,71.89,3900.0,62.7782,62.7869,62.5606,62.5606,3900.0
2011-11-03 10:25:00,71.96,72.27,71.96,72.17,2600.0,62.6216,62.8913,62.6216,62.8043,2600.0
2011-11-03 10:30:00,72.21,72.3,72.13,72.13,2600.0,62.8391,62.9174,62.7695,62.7695,2600.0
2011-11-03 10:35:00,72.08,72.22,72.0,72.01,1100.0,62.726,62.8478,62.6564,62.6651,1100.0
2011-11-03 10:40:00,72.21,72.9,72.2,72.85,7400.0,62.8391,63.4396,62.8304,63.3961,7400.0
2011-11-03 10:45:00,73.04,73.39,72.89,73.22,9300.0,63.5614,63.866,63.4309,63.718,9300.0
2011-11-03 10:50:00,73.14,73.14,72.79,72.86,1900.0,63.6484,63.6484,63.3438,63.4048,1900.0
2011-11-03 10:55:00,72.93,73.06,72.85,72.9,1000.0,63.4657,63.5788,63.3961,63.4396,1000.0
2011-11-03 11:00:00,72.9,73.12,72.9,72.97,3200.0,63.4396,63.631,63.4396,63.5005,3200.0
2011-11-03 11:05:00,72.94,73.24,72.9,73.19,7300.0,63.4744,63.7354,63.4396,63.6919,7300.0
2011-11-03 11:10:00,73.18,73.33,73.14,73.14,2200.0,63.6832,63.8138,63.6484,63.6484,2200.0
2011-11-03 11:15:00,73.2,73.34,73.13,73.13,1900.0,63.7006,63.8225,63.6397,63.6397,1900.0
2011-11-03 11:20:00,73.15,73.74,73.15,73.64,6000.0,63.6571,64.1706,63.6571,64.0835,6000.0
2011-11-03 11:25:00,73.68,73.68,73.56,73.65,800.0,64.1183,64.1183,64.0139,64.0922,800.0
2011-11-03 11:30:00,73.66,73.93,73.63,73.92,6100.0,64.1009,64.3359,64.0748,64.3272,6100.0
2011-11-03 11:35:00,73.83,73.9,73.73,73.73,1400.0,64.2489,64.3098,64.1619,64.1619,1400.0
2011-11-03 11:40:00,73.72,73.81,73.71,73.79,1800.0,64.1532,64.2315,64.1445,64.2141,1800.0
2011-11-03 11:45:00,73.77,73.96,73.75,73.88,2800.0,64.1967,64.362,64.1793,64.2924,2800.0
2011-11-03 11:50:00,73.85,74.06,73.85,74.01,3800.0,64.2663,64.449,64.2663,64.4055,3800.0
2011-11-03 11:55:00,74.0,74.06,73.61,73.64,5900.0,64.3968,64.449,64.0574,64.0835,5900.0
2011-11-03 12:00:00,73.6,73.69,73.53,73.67,2600.0,64.0487,64.127,63.9878,64.1096,2600.0
2011-11-03 12:05:00,73.64,73.84,73.62,73.81,1700.0,64.0835,64.2576,64.0661,64.2315,1700.0
2011-11-03 12:10:00,73.86,73.93,73.67,73.67,1900.0,64.275,64.3359,64.1096,64.1096,1900.0
2011-11-03 12:15:00,73.68,73.88,73.68,73.79,1100.0,64.1183,64.2924,64.1183,64.2141,1100.0
2011-11-03 12:20:00,73.79,73.87,73.65,73.86,1800.0,64.2141,64.2837,64.0922,64.275,1800.0
2011-11-03 12:25:00,73.74,73.95,73.71,73.95,1900.0,64.1706,64.3533,64.1445,64.3533,1900.0
2011-11-03 12:30:00,73.84,73.86,73.81,73.81,1000.0,64.2576,64.275,64.2315,64.2315,1000.0
2011-11-03 12:35:00,73.85,73.85,73.72,73.74,800.0,64.2663,64.2663,64.1532,64.1706,800.0
2011-11-03 12:40:00,73.8,73.83,73.79,73.79,900.0,64.2228,64.2489,64.2141,64.2141,900.0
2011-11-03 12:45:00,73.91,74.24,73.91,74.21,4000.0,64.3185,64.6057,64.3185,64.5796,4000.0
2011-11-03 12:50:00,74.29,74.29,74.08,74.23,3500.0,64.6492,64.6492,64.4664,64.597,3500.0
2011-11-03 12:55:00,74.28,74.35,74.25,74.25,1400.0,64.6405,64.7014,64.6144,64.6144,1400.0
2011-11-03 13:00:00,74.25,74.41,74.25,74.34,4600.0,64.6144,64.7536,64.6144,64.6927,4600.0
2011-11-03 13:05:00,74.32,74.65,74.32,74.53,13900.0,64.6753,64.9625,64.6753,64.858,13900.0
2011-11-03 13:10:00,74.51,74.64,74.47,74.5,6300.0,64.8406,64.9538,64.8058,64.8319,6300.0
2011-11-03 13:15:00,74.52,74.54,74.5,74.51,700.0,64.8493,64.8667,64.8319,64.8406,700.0
2011-11-03 13:20:00,74.58,74.58,74.4,74.49,3100.0,64.9016,64.9016,64.7449,64.8232,3100.0
2011-11-03 13:25:00,74.5,74.56,74.48,74.48,2100.0,64.8319,64.8841,64.8145,64.8145,2100.0
2011-11-03 13:30:00,74.45,74.47,74.43,74.47,900.0,64.7884,64.8058,64.771,64.8058,900.0
2011-11-03 13:35:00,74.44,74.62,74.44,74.6,3100.0,64.7797,64.9364,64.7797,64.919,3100.0
2011-11-03 13:40:00,74.7,74.75,74.66,74.72,4500.0,65.006,65.0495,64.9712,65.0234,4500.0
2011-11-03 13:45:00,74.75,74.95,74.75,74.89,4300.0,65.0495,65.2235,65.0495,65.1713,4300.0
2011-11-03 13:50:00,74.89,74.91,74.74,74.74,10000.0,65.1713,65.1887,65.0408,65.0408,10000.0
2011-11-03 13:55:00,74.69,74.75,74.54,74.55,2300.0,64.9973,65.0495,64.8667,64.8754,2300.0
2011-11-03 14:00:00,74.61,74.69,74.49,74.69,3700.0,64.9277,64.9973,64.8232,64.9973,3700.0
2011-11-03 14:05:00,74.75,74.81,74.7,74.7,6700.0,65.0495,65.1017,65.006,65.006,6700.0
2011-11-03 14:10:00,74.71,74.71,74.5,74.54,2700.0,65.0147,65.0147,64.8319,64.8667,2700.0
2011-11-03 14:15:00,74.66,74.77,74.55,74.55,2800.0,64.9712,65.0669,64.8754,64.8754,2800.0
2011-11-03 14:20:00,74.44,74.59,74.38,74.43,1800.0,64.7797,64.9103,64.7275,64.771,1800.0
2011-11-03 14:25:00,74.42,74.5,74.37,74.4,2200.0,64.7623,64.8319,64.7188,64.7449,2200.0
2011-11-03 14:30:00,74.41,74.5,74.41,74.47,4200.0,64.7536,64.8319,64.7536,64.8058,4200.0
2011-11-03 14:35:00,74.4,74.49,74.34,74.49,2400.0,64.7449,64.8232,64.6927,64.8232,2400.0
2011-11-03 14:40:00,74.44,74.44,74.21,74.21,3200.0,64.7797,64.7797,64.5796,64.5796,3200.0
2011-11-03 14:45:00,74.19,74.19,74.01,74.01,2400.0,64.5622,64.5622,64.4055,64.4055,2400.0
2011-11-03 14:50:00,74.08,74.08,73.93,74.03,2300.0,64.4664,64.4664,64.3359,64.4229,2300.0
2011-11-03 14:55:00,74.03,74.13,74.03,74.13,2600.0,64.4229,64.5099,64.4229,64.5099,2600.0
2011-11-03 15:00:00,74.23,74.41,74.22,74.39,2800.0,64.597,64.7536,64.5883,64.7362,2800.0
2011-11-03 15:05:00,74.43,74.47,74.37,74.45,2700.0,64.771,64.8058,64.7188,64.7884,2700.0
2011-11-03 15:10:00,74.45,74.5,74.28,74.33,6900.0,64.7884,64.8319,64.6405,64.684,6900.0
2011-11-03 15:15:00,74.36,74.49,74.31,74.36,4700.0,64.7101,64.8232,64.6666,64.7101,4700.0
2011-11-03 15:20:00,74.42,74.5,74.38,74.48,5700.0,64.7623,64.8319,64.7275,64.8145,5700.0
2011-11-03 15:25:00,74.48,74.5,74.39,74.39,11800.0,64.8145,64.8319,64.7362,64.7362,11800.0
2011-11-03 15:30:00,74.35,74.5,74.29,74.31,15200.0,64.7014,64.8319,64.6492,64.6666,15200.0
2011-11-03 15:35:00,74.34,74.45,74.25,74.27,13200.0,64.6927,64.7884,64.6144,64.6318,13200.0
2011-11-03 15:40:00,74.27,74.5,74.23,74.44,11600.0,64.6318,64.8319,64.597,64.7797,11600.0
2011-11-03 15:45:00,74.5,74.51,74.36,74.5,18400.0,64.8319,64.8406,64.7101,64.8319,18400.0
2011-11-03 15:50:00,74.47,74.52,74.36,74.43,23200.0,64.8058,64.8493,64.7101,64.771,23200.0
2011-11-03 15:55:00,74.43,74.52,74.43,74.49,28900.0,64.771,64.8493,64.771,64.8232,28900.0
2011-11-04 09:30:00,73.69,73.69,72.94,72.94,9600.0,64.127,64.127,63.4744,63.4744,9600.0
2011-11-04 09:35:00,72.89,73.17,72.89,73.17,4000.0,63.4309,63.6745,63.4309,63.6745,4000.0
2011-11-04 09:40:00,73.14,73.33,72.98,73.33,3000.0,63.6484,63.8138,63.5092,63.8138,3000.0
2011-11-04 09:45:00,73.45,73.89,73.45,73.89,1300.0,63.9182,64.3011,63.9182,64.3011,1300.0
2011-11-04 09:50:00,73.99,74.12,73.71,73.71,5000.0,64.3881,64.5012,64.1445,64.1445,5000.0
2011-11-04 09:55:00,73.58,73.58,73.04,73.1,2900.0,64.0313,64.0313,63.5614,63.6136,2900.0
2011-11-04 10:00:00,72.94,73.05,72.8,72.91,6300.0,63.4744,63.5701,63.3525,63.4483,6300.0
2011-11-04 10:05:00,72.87,72.94,72.69,72.78,4900.0,63.4135,63.4744,63.2568,63.3351,4900.0
2011-11-04 10:10:00,72.78,72.86,72.67,72.72,1100.0,63.3351,63.4048,63.2394,63.2829,1100.0
2011-11-04 10:15:00,72.73,72.86,72.58,72.72,6200.0,63.2916,63.4048,63.1611,63.2829,6200.0
2011-11-04 10:20:00,72.67,72.67,72.35,72.45,2800.0,63.2394,63.2394,62.9609,63.048,2800.0
2011-11-04 10:25:00,72.51,72.62,72.33,72.48,3900.0,63.1002,63.1959,62.9435,63.0741,3900.0
2011-11-04 10:30:00,72.46,72.53,72.31,72.5,5300.0,63.0567,63.1176,62.9261,63.0915,5300.0
2011-11-04 10:35:00,72.55,72.56,72.44,72.56,4000.0,63.135,63.1437,63.0393,63.1437,4000.0
2011-11-04 10:40:00,72.59,72.9,72.59,72.9,2600.0,63.1698,63.4396,63.1698,63.4396,2600.0
2011-11-04 10:45:00,72.93,73.13,72.93,73.13,1100.0,63.4657,63.6397,63.4657,63.6397,1100.0
2011-11-04 10:50:00,73.15,73.15,72.93,73.12,2300.0,63.6571,63.6571,63.4657,63.631,2300.0
2011-11-04 10:55:00,73.15,73.15,73.05,73.14,700.0,63.6571,63.6571,63.5701,63.6484,700.0
2011-11-04 11:00:00,73.16,73.3,73.16,73.22,1600.0,63.6658,63.7877,63.6658,63.718,1600.0
2011-11-04 11:05:00,73.24,73.44,73.18,73.3,15600.0,63.7354,63.9095,63.6832,63.7877,15600.0
2011-11-04 11:10:00,73.23,73.42,73.23,73.36,6200.0,63.7267,63.8921,63.7267,63.8399,6200.0
2011-11-04 11:15:00,73.41,73.41,73.19,73.28,1500.0,63.8834,63.8834,63.6919,63.7703,1500.0
2011-11-04 11:20:00,73.14,73.14,72.95,72.97,4000.0,63.6484,63.6484,63.4831,63.5005,4000.0
2011-11-04 11:25:00,72.91,73.08,72.91,73.0,3800.0,63.4483,63.5962,63.4483,63.5266,3800.0
2011-11-04 11:30:00,73.1,73.22,73.02,73.2,4800.0,63.6136,63.718,63.544,63.7006,4800.0
2011-11-04 11:35:00,73.21,73.23,73.0,73.23,3500.0,63.7093,63.7267,63.5266,63.7267,3500.0
2011-11-04 11:40:00,73.19,73.42,73.13,73.27,5100.0,63.6919,63.8921,63.6397,63.7616,5100.0
2011-11-04 11:45:00,73.3,73.41,73.29,73.3,1200.0,63.7877,63.8834,63.779,63.7877,1200.0
2011-11-04 11:50:00,73.28,73.33,73.24,73.33,1500.0,63.7703,63.8138,63.7354,63.8138,1500.0
2011-11-04 11:55:00,73.39,73.41,73.37,73.37,800.0,63.866,63.8834,63.8486,63.8486,800.0
2011-11-04 12:00:00,73.42,73.59,73.42,73.58,1200.0,63.8921,64.04,63.8921,64.0313,1200.0
2011-11-04 12:05:00,73.61,73.67,73.53,73.54,2300.0,64.0574,64.1096,63.9878,63.9965,2300.0
2011-11-04 12:10:00,73.51,73.64,73.43,73.63,4200.0,63.9704,64.0835,63.9008,64.0748,4200.0
2011-11-04 12:15:00,73.62,73.68,73.56,73.66,3200.0,64.0661,64.1183,64.0139,64.1009,3200.0
2011-11-04 12:20:00,73.65,73.65,73.64,73.64,200.0,64.0922,64.0922,64.0835,64.0835,200.0
2011-11-04 12:25:00,73.69,73.74,73.69,73.74,400.0,64.127,64.1706,64.127,64.1706,400.0
2011-11-04 12:30:00,73.69,73.76,73.64,73.69,1900.0,64.127,64.188,64.0835,64.127,1900.0
2011-11-04 12:35:00,73.68,73.87,73.63,73.81,18900.0,64.1183,64.2837,64.0748,64.2315,18900.0
2011-11-04 12:40:00,73.85,73.9,73.59,73.59,12400.0,64.2663,64.3098,64.04,64.04,12400.0
2011-11-04 12:45:00,73.55,73.64,73.49,73.53,7600.0,64.0052,64.0835,63.953,63.9878,7600.0
2011-11-04 12:50:00,73.54,73.71,73.48,73.67,5000.0,63.9965,64.1445,63.9443,64.1096,5000.0
2011-11-04 12:55:00,73.66,73.72,73.66,73.72,400.0,64.1009,64.1532,64.1009,64.1532,400.0
2011-11-04 13:00:00,73.72,73.74,73.69,73.69,2600.0,64.1532,64.1706,64.127,64.127,2600.0
2011-11-04 13:05:00,73.58,73.81,73.57,73.76,5000.0,64.0313,64.2315,64.0226,64.188,5000.0
2011-11-04 13:10:00,73.8,74.1,73.8,74.03,5400.0,64.2228,64.4838,64.2228,64.4229,5400.0
2011-11-04 13:15:00,74.09,74.3,74.09,74.21,1500.0,64.4751,64.6579,64.4751,64.5796,1500.0
2011-11-04 13:20:00,74.21,74.21,73.98,74.09,700.0,64.5796,64.5796,64.3794,64.4751,700.0
2011-11-04 13:25:00,74.2,74.21,74.13,74.13,2100.0,64.5709,64.5796,64.5099,64.5099,2100.0
2011-11-04 13:30:00,74.16,74.16,74.08,74.12,800.0,64.5361,64.5361,64.4664,64.5012,800.0
2011-11-04 13:35:00,74.1,74.17,74.02,74.02,1300.0,64.4838,64.5448,64.4142,64.4142,1300.0
2011-11-04 13:40:00,74.1,74.25,74.03,74.25,1200.0,64.4838,64.6144,64.4229,64.6144,1200.0
2011-11-04 13:45:00,74.29,74.47,74.28,74.4,3400.0,64.6492,64.8058,64.6405,64.7449,3400.0
2011-11-04 13:50:00,74.41,74.48,74.27,74.27,2700.0,64.7536,64.8145,64.6318,64.6318,2700.0
2011-11-04 13:55:00,74.35,74.35,74.14,74.2,2600.0,64.7014,64.7014,64.5187,64.5709,2600.0
2011-11-04 14:00:00,74.19,74.26,74.1,74.18,1900.0,64.5622,64.6231,64.4838,64.5535,1900.0
2011-11-04 14:05:00,74.15,74.15,73.98,74.01,500.0,64.5274,64.5274,64.3794,64.4055,500.0
2011-11-04 14:10:00,74.08,74.08,74.08,74.08,200.0,64.4664,64.4664,64.4664,64.4664,200.0
2011-11-04 14:15:00,74.1,74.1,73.9,73.97,1400.0,64.4838,64.4838,64.3098,64.3707,1400.0
2011-11-04 14:20:00,73.96,74.07,73.89,74.02,1200.0,64.362,64.4577,64.3011,64.4142,1200.0
2011-11-04 14:25:00,73.97,74.03,73.95,74.03,800.0,64.3707,64.4229,64.3533,64.4229,800.0
2011-11-04 14:30:00,74.03,74.04,73.93,73.96,700.0,64.4229,64.4316,64.3359,64.362,700.0
2011-11-04 14:35:00,73.85,73.91,73.69,73.69,800.0,64.2663,64.3185,64.127,64.127,800.0
2011-11-04 14:40:00,73.69,73.77,73.69,73.77,700.0,64.127,64.1967,64.127,64.1967,700.0
2011-11-04 14:45:00,73.86,73.95,73.85,73.88,1600.0,64.275,64.3533,64.2663,64.2924,1600.0
2011-11-04 14:50:00,73.9,73.9,73.77,73.82,2000.0,64.3098,64.3098,64.1967,64.2402,2000.0
2011-11-04 14:55:00,73.79,73.79,73.67,73.68,2600.0,64.2141,64.2141,64.1096,64.1183,2600.0
2011-11-04 15:00:00,73.76,73.76,73.68,73.68,1000.0,64.188,64.188,64.1183,64.1183,1000.0
2011-11-04 15:05:00,73.65,73.67,73.5,73.53,1700.0,64.0922,64.1096,63.9617,63.9878,1700.0
2011-11-04 15:10:00,73.55,73.6,73.44,73.56,2600.0,64.0052,64.0487,63.9095,64.0139,2600.0
2011-11-04 15:15:00,73.62,73.75,73.62,73.71,2000.0,64.0661,64.1793,64.0661,64.1445,2000.0
2011-11-04 15:20:00,73.67,73.68,73.52,73.68,2700.0,64.1096,64.1183,63.9791,64.1183,2700.0
2011-11-04 15:25:00,73.73,73.81,73.73,73.74,3600.0,64.1619,64.2315,64.1619,64.1706,3600.0
2011-11-04 15:30:00,73.72,73.88,73.68,73.79,5200.0,64.1532,64.2924,64.1183,64.2141,5200.0
2011-11-04 15:35:00,73.71,73.81,73.68,73.7,4200.0,64.1445,64.2315,64.1183,64.1358,4200.0
2011-11-04 15:40:00,73.71,73.94,73.71,73.93,5200.0,64.1445,64.3446,64.1445,64.3359,5200.0
2011-11-04 15:45:00,73.96,74.15,73.92,73.92,8000.0,64.362,64.5274,64.3272,64.3272,8000.0
2011-11-04 15:50:00,73.9,73.94,73.68,73.79,8200.0,64.3098,64.3446,64.1183,64.2141,8200.0
2011-11-04 15:55:00,73.81,73.98,73.64,73.98,18500.0,64.2315,64.3794,64.0835,64.3794,18500.0
2011-11-07 09:30:00,73.56,73.88,73.56,73.88,2100.0,64.0139,64.2924,64.0139,64.2924,2100.0
2011-11-07 09:35:00,73.91,74.31,73.91,74.29,800.0,64.3185,64.6666,64.3185,64.6492,800.0
2011-11-07 09:40:00,74.12,74.15,73.68,73.68,5200.0,64.5012,64.5274,64.1183,64.1183,5200.0
2011-11-07 09:45:00,73.61,73.91,73.61,73.91,1800.0,64.0574,64.3185,64.0574,64.3185,1800.0
2011-11-07 09:50:00,73.92,74.37,73.92,74.34,700.0,64.3272,64.7188,64.3272,64.6927,700.0
2011-11-07 09:55:00,74.27,74.36,74.06,74.06,700.0,64.6318,64.7101,64.449,64.449,700.0
2011-11-07 10:00:00,73.79,73.86,73.43,73.52,3400.0,64.2141,64.275,63.9008,63.9791,3400.0
2011-11-07 10:05:00,73.58,73.82,73.46,73.82,2600.0,64.0313,64.2402,63.9269,64.2402,2600.0
2011-11-07 10:10:00,73.9,74.03,73.69,74.03,1800.0,64.3098,64.4229,64.127,64.4229,1800.0
2011-11-07 10:15:00,73.92,73.93,73.65,73.65,400.0,64.3272,64.3359,64.0922,64.0922,400.0
2011-11-07 10:20:00,73.53,73.57,73.47,73.57,1000.0,63.9878,64.0226,63.9356,64.0226,1000.0
2011-11-07 10:25:00,73.51,73.6,73.5,73.5,400.0,63.9704,64.0487,63.9617,63.9617,400.0
2011-11-07 10:30:00,73.48,73.48,73.29,73.29,1100.0,63.9443,63.9443,63.779,63.779,1100.0
2011-11-07 10:35:00,73.24,73.25,73.03,73.22,1600.0,63.7354,63.7441,63.5527,63.718,1600.0
2011-11-07 10:40:00,73.19,73.29,73.09,73.21,2000.0,63.6919,63.779,63.6049,63.7093,2000.0
2011-11-07 10:45:00,73.21,73.22,72.91,72.91,2400.0,63.7093,63.718,63.4483,63.4483,2400.0
2011-11-07 10:50:00,73.02,73.02,72.7,72.76,800.0,63.544,63.544,63.2655,63.3177,800.0
2011-11-07 10:55:00,72.7,72.77,72.64,72.72,1200.0,63.2655,63.3264,63.2133,63.2829,1200.0
2011-11-07 11:00:00,72.75,72.83,72.75,72.83,1000.0,63.309,63.3787,63.309,63.3787,1000.0
2011-11-07 11:05:00,72.89,73.06,72.76,72.81,4700.0,63.4309,63.5788,63.3177,63.3612,4700.0
2011-11-07 11:10:00,72.77,73.08,72.76,72.92,4100.0,63.3264,63.5962,63.3177,63.457,4100.0
2011-11-07 11:15:00,72.97,73.08,72.85,72.97,1200.0,63.5005,63.5962,63.3961,63.5005,1200.0
2011-11-07 11:20:00,72.92,72.95,72.75,72.82,1900.0,63.457,63.4831,63.309,63.37,1900.0
2011-11-07 11:25:00,72.82,72.82,72.6,72.68,1700.0,63.37,63.37,63.1785,63.2481,1700.0
2011-11-07 11:30:00,72.66,72.66,72.56,72.6,2000.0,63.2307,63.2307,63.1437,63.1785,2000.0
2011-11-07 11:35:00,72.61,72.75,72.61,72.67,1100.0,63.1872,63.309,63.1872,63.2394,1100.0
2011-11-07 11:40:00,72.68,72.68,72.5,72.67,1400.0,63.2481,63.2481,63.0915,63.2394,1400.0
2011-11-07 11:45:00,72.75,72.75,72.59,72.59,1200.0,63.309,63.309,63.1698,63.1698,1200.0
2011-11-07 11:50:00,72.75,72.77,72.53,72.54,1000.0,63.309,63.3264,63.1176,63.1263,1000.0
2011-11-07 11:55:00,72.56,72.67,72.51,72.59,1400.0,63.1437,63.2394,63.1002,63.1698,1400.0
2011-11-07 12:00:00,72.59,72.6,72.52,72.58,1300.0,63.1698,63.1785,63.1089,63.1611,1300.0
2011-11-07 12:05:00,72.64,72.77,72.64,72.75,1100.0,63.2133,63.3264,63.2133,63.309,1100.0
2011-11-07 12:10:00,72.66,72.78,72.5,72.52,10700.0,63.2307,63.3351,63.0915,63.1089,10700.0
2011-11-07 12:15:00,72.51,72.59,72.26,72.26,1800.0,63.1002,63.1698,62.8826,62.8826,1800.0
2011-11-07 12:20:00,72.22,72.22,72.01,72.01,2600.0,62.8478,62.8478,62.6651,62.6651,2600.0
2011-11-07 12:25:00,72.0,72.11,71.99,72.05,2200.0,62.6564,62.7521,62.6477,62.6999,2200.0
2011-11-07 12:30:00,72.0,72.0,71.86,72.0,3000.0,62.6564,62.6564,62.5345,62.6564,3000.0
2011-11-07 12:35:00,72.1,72.1,71.98,72.05,900.0,62.7434,62.7434,62.639,62.6999,900.0
2011-11-07 12:40:00,72.01,72.15,72.01,72.15,1200.0,62.6651,62.7869,62.6651,62.7869,1200.0
2011-11-07 12:45:00,72.18,72.18,72.12,72.17,600.0,62.813,62.813,62.7608,62.8043,600.0
2011-11-07 12:50:00,72.25,72.27,72.25,72.26,600.0,62.8739,62.8913,62.8739,62.8826,600.0
2011-11-07 12:55:00,72.23,72.37,72.23,72.36,600.0,62.8565,62.9783,62.8565,62.9696,600.0
2011-11-07 13:00:00,72.32,72.33,72.31,72.33,800.0,62.9348,62.9435,62.9261,62.9435,800.0
2011-11-07 13:05:00,72.38,72.38,72.31,72.34,500.0,62.9871,62.9871,62.9261,62.9522,500.0
2011-11-07 13:10:00,72.44,72.54,72.44,72.54,200.0,63.0393,63.1263,63.0393,63.1263,200.0
2011-11-07 13:15:00,72.52,72.61,72.52,72.55,800.0,63.1089,63.1872,63.1089,63.135,800.0
2011-11-07 13:20:00,72.64,72.76,72.6,72.72,1400.0,63.2133,63.3177,63.1785,63.2829,1400.0
2011-11-07 13:25:00,72.76,72.86,72.75,72.85,1400.0,63.3177,63.4048,63.309,63.3961,1400.0
2011-11-07 13:30:00,72.9,72.9,72.82,72.84,600.0,63.4396,63.4396,63.37,63.3874,600.0
2011-11-07 13:35:00,72.84,72.84,72.81,72.81,700.0,63.3874,63.3874,63.3612,63.3612,700.0
2011-11-07 13:40:00,72.82,72.85,72.8,72.8,700.0,63.37,63.3961,63.3525,63.3525,700.0
2011-11-07 13:45:00,72.77,72.78,72.77,72.77,1300.0,63.3264,63.3351,63.3264,63.3264,1300.0
2011-11-07 13:50:00,72.78,72.78,72.74,72.78,800.0,63.3351,63.3351,63.3003,63.3351,800.0
2011-11-07 13:55:00,72.8,73.24,72.8,73.22,3500.0,63.3525,63.7354,63.3525,63.718,3500.0
2011-11-07 14:00:00,73.34,73.46,73.22,73.37,2600.0,63.8225,63.9269,63.718,63.8486,2600.0
2011-11-07 14:05:00,73.5,73.5,73.37,73.47,3300.0,63.9617,63.9617,63.8486,63.9356,3300.0
2011-11-07 14:10:00,73.5,73.71,73.5,73.57,3100.0,63.9617,64.1445,63.9617,64.0226,3100.0
2011-11-07 14:15:00,73.43,73.63,73.41,73.52,900.0,63.9008,64.0748,63.8834,63.9791,900.0
2011-11-07 14:20:00,73.61,73.69,73.57,73.67,1200.0,64.0574,64.127,64.0226,64.1096,1200.0
2011-11-07 14:25:00,73.76,73.78,73.73,73.73,300.0,64.188,64.2054,64.1619,64.1619,300.0
2011-11-07 14:30:00,73.77,73.8,73.64,73.71,1700.0,64.1967,64.2228,64.0835,64.1445,1700.0
2011-11-07 14:35:00,73.68,73.75,73.67,73.75,400.0,64.1183,64.1793,64.1096,64.1793,400.0
2011-11-07 14:40:00,73.75,73.76,73.65,73.76,500.0,64.1793,64.188,64.0922,64.188,500.0
2011-11-07 14:45:00,73.68,73.73,73.68,73.73,600.0,64.1183,64.1619,64.1183,64.1619,600.0
2011-11-07 14:50:00,73.66,73.95,73.66,73.89,1700.0,64.1009,64.3533,64.1009,64.3011,1700.0
2011-11-07 14:55:00,73.93,73.99,73.9,73.99,800.0,64.3359,64.3881,64.3098,64.3881,800.0
2011-11-07 15:00:00,73.96,74.0,73.92,74.0,1000.0,64.362,64.3968,64.3272,64.3968,1000.0
2011-11-07 15:05:00,73.92,73.99,73.88,73.95,1700.0,64.3272,64.3881,64.2924,64.3533,1700.0
2011-11-07 15:10:00,74.09,74.11,74.01,74.04,1100.0,64.4751,64.4925,64.4055,64.4316,1100.0
2011-11-07 15:15:00,74.05,74.07,73.79,73.79,1100.0,64.4403,64.4577,64.2141,64.2141,1100.0
2011-11-07 15:20:00,73.84,73.86,73.82,73.86,1800.0,64.2576,64.275,64.2402,64.275,1800.0
2011-11-07 15:25:00,73.86,73.86,73.59,73.59,2100.0,64.275,64.275,64.04,64.04,2100.0
2011-11-07 15:30:00,73.62,73.66,73.46,73.47,4300.0,64.0661,64.1009,63.9269,63.9356,4300.0
2011-11-07 15:35:00,73.43,73.75,73.43,73.7,4200.0,63.9008,64.1793,63.9008,64.1358,4200.0
2011-11-07 15:40:00,73.68,73.75,73.54,73.64,2800.0,64.1183,64.1793,63.9965,64.0835,2800.0
2011-11-07 15:45:00,73.63,73.72,73.57,73.59,3000.0,64.0748,64.1532,64.0226,64.04,3000.0
2011-11-07 15:50:00,73.58,73.78,73.5,73.51,8200.0,64.0313,64.2054,63.9617,63.9704,8200.0
2011-11-07 15:55:00,73.51,73.68,73.51,73.68,7000.0,63.9704,64.1183,63.9704,64.1183,7000.0
2011-11-08 09:30:00,74.55,74.91,74.28,74.88,7200.0,64.8754,65.1887,64.6405,65.1626,7200.0
2011-11-08 09:35:00,74.91,75.0,74.75,75.0,2200.0,65.1887,65.267,65.0495,65.267,2200.0
2011-11-08 09:40:00,75.0,75.35,75.0,75.28,2800.0,65.267,65.5716,65.267,65.5107,2800.0
2011-11-08 09:45:00,75.3,75.4,75.08,75.15,3900.0,65.5281,65.6151,65.3367,65.3976,3900.0
2011-11-08 09:50:00,75.07,75.13,75.04,75.1,4500.0,65.328,65.3802,65.3019,65.3541,4500.0
2011-11-08 09:55:00,75.1,75.5,75.1,75.5,4200.0,65.3541,65.7022,65.3541,65.7022,4200.0
2011-11-08 10:00:00,75.58,75.59,75.35,75.35,3900.0,65.7718,65.7805,65.5716,65.5716,3900.0
2011-11-08 10:05:00,75.31,75.31,74.93,75.05,4100.0,65.5368,65.5368,65.2061,65.3106,4100.0
2011-11-08 10:10:00,74.97,74.97,74.6,74.74,3200.0,65.2409,65.2409,64.919,65.0408,3200.0
2011-11-08 10:15:00,74.63,74.99,74.51,74.99,2700.0,64.9451,65.2583,64.8406,65.2583,2700.0
2011-11-08 10:20:00,74.98,75.0,74.69,74.77,7900.0,65.2496,65.267,64.9973,65.0669,7900.0
2011-11-08 10:25:00,74.67,74.67,74.35,74.36,3200.0,64.9799,64.9799,64.7014,64.7101,3200.0
2011-11-08 10:30:00,74.34,74.61,74.32,74.54,3900.0,64.6927,64.9277,64.6753,64.8667,3900.0
2011-11-08 10:35:00,74.56,74.86,74.56,74.83,2400.0,64.8841,65.1452,64.8841,65.1191,2400.0
2011-11-08 10:40:00,74.93,74.93,74.73,74.9,2900.0,65.2061,65.2061,65.0321,65.18,2900.0
2011-11-08 10:45:00,74.92,74.99,74.85,74.99,5400.0,65.1974,65.2583,65.1365,65.2583,5400.0
2011-11-08 10:50:00,74.9,75.0,74.75,74.98,9300.0,65.18,65.267,65.0495,65.2496,9300.0
2011-11-08 10:55:00,75.0,75.03,74.66,74.66,6700.0,65.267,65.2932,64.9712,64.9712,6700.0
2011-11-08 11:00:00,74.62,74.83,74.51,74.7,2900.0,64.9364,65.1191,64.8406,65.006,2900.0
2011-11-08 11:05:00,74.65,74.77,74.31,74.36,3200.0,64.9625,65.0669,64.6666,64.7101,3200.0
2011-11-08 11:10:00,74.4,74.4,74.17,74.37,2700.0,64.7449,64.7449,64.5448,64.7188,2700.0
2011-11-08 11:15:00,74.31,74.32,74.08,74.22,2800.0,64.6666,64.6753,64.4664,64.5883,2800.0
2011-11-08 11:20:00,74.27,74.29,74.04,74.21,3700.0,64.6318,64.6492,64.4316,64.5796,3700.0
2011-11-08 11:25:00,74.07,74.44,74.07,74.33,3500.0,64.4577,64.7797,64.4577,64.684,3500.0
2011-11-08 11:30:00,74.4,74.41,74.13,74.38,5200.0,64.7449,64.7536,64.5099,64.7275,5200.0
2011-11-08 11:35:00,74.31,74.42,74.21,74.35,2600.0,64.6666,64.7623,64.5796,64.7014,2600.0
2011-11-08 11:40:00,74.3,74.48,74.23,74.43,9200.0,64.6579,64.8145,64.597,64.771,9200.0
2011-11-08 11:45:00,74.37,74.46,74.21,74.4,3900.0,64.7188,64.7971,64.5796,64.7449,3900.0
2011-11-08 11:50:00,74.49,74.5,74.31,74.32,3700.0,64.8232,64.8319,64.6666,64.6753,3700.0
2011-11-08 11:55:00,74.44,74.45,74.24,74.32,3900.0,64.7797,64.7884,64.6057,64.6753,3900.0
2011-11-08 12:00:00,74.23,74.51,74.17,74.51,2700.0,64.597,64.8406,64.5448,64.8406,2700.0
2011-11-08 12:05:00,74.63,74.82,74.59,74.82,2700.0,64.9451,65.1104,64.9103,65.1104,2700.0
2011-11-08 12:10:00,74.81,74.97,74.8,74.92,3500.0,65.1017,65.2409,65.093,65.1974,3500.0
2011-11-08 12:15:00,74.93,75.11,74.93,75.11,4200.0,65.2061,65.3628,65.2061,65.3628,4200.0
2011-11-08 12:20:00,75.15,75.29,75.01,75.1,4600.0,65.3976,65.5194,65.2757,65.3541,4600.0
2011-11-08 12:25:00,75.12,75.19,75.05,75.05,3300.0,65.3715,65.4324,65.3106,65.3106,3300.0
2011-11-08 12:30:00,75.05,75.34,75.05,75.23,6200.0,65.3106,65.5629,65.3106,65.4672,6200.0
2011-11-08 12:35:00,75.23,75.43,75.18,75.43,3200.0,65.4672,65.6412,65.4237,65.6412,3200.0
2011-11-08 12:40:00,75.45,75.6,75.36,75.54,3700.0,65.6586,65.7892,65.5803,65.737,3700.0
2011-11-08 12:45:00,75.59,75.64,75.37,75.42,4600.0,65.7805,65.824,65.589,65.6325,4600.0
2011-11-08 12:50:00,75.48,75.64,75.4,75.64,4100.0,65.6848,65.824,65.6151,65.824,4100.0
2011-11-08 12:55:00,75.54,75.86,75.54,75.75,6200.0,65.737,66.0154,65.737,65.9197,6200.0
2011-11-08 13:00:00,75.78,75.79,75.65,75.77,3300.0,65.9458,65.9545,65.8327,65.9371,3300.0
2011-11-08 13:05:00,75.8,75.86,75.78,75.79,2700.0,65.9632,66.0154,65.9458,65.9545,2700.0
2011-11-08 13:10:00,75.72,75.77,75.55,75.77,3400.0,65.8936,65.9371,65.7457,65.9371,3400.0
2011-11-08 13:15:00,75.72,75.8,75.64,75.8,2900.0,65.8936,65.9632,65.824,65.9632,2900.0
2011-11-08 13:20:00,75.72,75.92,75.72,75.91,2000.0,65.8936,66.0677,65.8936,66.059,2000.0
2011-11-08 13:25:00,75.93,76.0,75.88,76.0,2800.0,66.0764,66.1373,66.0328,66.1373,2800.0
2011-11-08 13:30:00,75.91,75.99,75.77,75.8,2700.0,66.059,66.1286,65.9371,65.9632,2700.0
2011-11-08 13:35:00,75.86,75.97,75.82,75.97,3500.0,66.0154,66.1112,65.9806,66.1112,3500.0
2011-11-08 13:40:00,75.99,75.99,75.83,75.92,2000.0,66.1286,66.1286,65.9893,66.0677,2000.0
2011-11-08 13:45:00,75.93,76.19,75.91,76.11,28500.0,66.0764,66.3026,66.059,66.233,28500.0
2011-11-08 13:50:00,76.01,76.1,75.95,75.97,10800.0,66.146,66.2243,66.0938,66.1112,10800.0
2011-11-08 13:55:00,76.0,76.09,75.96,76.0,21300.0,66.1373,66.2156,66.1025,66.1373,21300.0
2011-11-08 14:00:00,76.0,76.08,75.98,76.03,15400.0,66.1373,66.2069,66.1199,66.1634,15400.0
2011-11-08 14:05:00,76.03,76.19,76.03,76.13,14500.0,66.1634,66.3026,66.1634,66.2504,14500.0
2011-11-08 14:10:00,76.13,76.32,76.13,76.27,3700.0,66.2504,66.4157,66.2504,66.3722,3700.0
2011-11-08 14:15:00,76.29,76.58,76.29,76.35,14700.0,66.3896,66.642,66.3896,66.4419,14700.0
2011-11-08 14:20:00,76.24,76.4,76.24,76.39,4400.0,66.3461,66.4854,66.3461,66.4767,4400.0
2011-11-08 14:25:00,76.4,76.51,76.33,76.45,9500.0,66.4854,66.5811,66.4244,66.5289,9500.0
2011-11-08 14:30:00,76.45,76.51,76.36,76.51,31300.0,66.5289,66.5811,66.4506,66.5811,31300.0
2011-11-08 14:35:00,76.52,76.57,76.43,76.51,38200.0,66.5898,66.6333,66.5115,66.5811,38200.0
2011-11-08 14:40:00,76.51,76.63,76.45,76.45,4700.0,66.5811,66.6855,66.5289,66.5289,4700.0
2011-11-08 14:45:00,76.52,76.57,76.41,76.43,4400.0,66.5898,66.6333,66.4941,66.5115,4400.0
2011-11-08 14:50:00,76.47,76.53,76.44,76.5,6000.0,66.5463,66.5985,66.5202,66.5724,6000.0
2011-11-08 14:55:00,76.5,76.53,76.36,76.45,3500.0,66.5724,66.5985,66.4506,66.5289,3500.0
2011-11-08 15:00:00,76.38,76.42,76.14,76.14,2400.0,66.468,66.5028,66.2591,66.2591,2400.0
2011-11-08 15:05:00,76.09,76.15,75.86,76.06,19100.0,66.2156,66.2678,66.0154,66.1895,19100.0
2011-11-08 15:10:00,76.13,76.14,75.98,76.06,9000.0,66.2504,66.2591,66.1199,66.1895,9000.0
2011-11-08 15:15:00,76.01,76.08,75.92,76.0,18400.0,66.146,66.2069,66.0677,66.1373,18400.0
2011-11-08 15:20:00,76.02,76.02,75.79,75.85,6100.0,66.1547,66.1547,65.9545,66.0067,6100.0
2011-11-08 15:25:00,75.88,75.89,75.55,75.69,15400.0,66.0328,66.0415,65.7457,65.8675,15400.0
2011-11-08 15:30:00,75.71,75.92,75.66,75.8,17500.0,65.8849,66.0677,65.8414,65.9632,17500.0
2011-11-08 15:35:00,75.85,75.88,75.73,75.8,12000.0,66.0067,66.0328,65.9023,65.9632,12000.0
2011-11-08 15:40:00,75.82,75.85,75.71,75.79,9000.0,65.9806,66.0067,65.8849,65.9545,9000.0
2011-11-08 15:45:00,75.86,75.99,75.73,75.99,8900.0,66.0154,66.1286,65.9023,66.1286,8900.0
2011-11-08 15:50:00,75.94,76.0,75.81,76.0,10800.0,66.0851,66.1373,65.9719,66.1373,10800.0
2011-11-08 15:55:00,75.95,76.02,75.81,75.9,12600.0,66.0938,66.1547,65.9719,66.0503,12600.0
2011-11-09 09:30:00,74.13,74.7,73.66,74.7,10500.0,64.5099,65.006,64.1009,65.006,10500.0
2011-11-09 09:35:00,74.69,74.69,73.7,73.74,4300.0,64.9973,64.9973,64.1358,64.1706,4300.0
2011-11-09 09:40:00,73.7,73.7,73.5,73.66,3600.0,64.1358,64.1358,63.9617,64.1009,3600.0
2011-11-09 09:45:00,73.5,73.5,73.28,73.47,4500.0,63.9617,63.9617,63.7703,63.9356,4500.0
2011-11-09 09:50:00,73.34,73.5,73.15,73.26,8600.0,63.8225,63.9617,63.6571,63.7529,8600.0
2011-11-09 09:55:00,73.14,73.25,73.09,73.22,10500.0,63.6484,63.7441,63.6049,63.718,10500.0
2011-11-09 10:00:00,73.2,73.48,73.19,73.48,5500.0,63.7006,63.9443,63.6919,63.9443,5500.0
2011-11-09 10:05:00,73.51,73.7,73.4,73.56,6300.0,63.9704,64.1358,63.8747,64.0139,6300.0
2011-11-09 10:10:00,73.56,73.74,73.5,73.71,6800.0,64.0139,64.1706,63.9617,64.1445,6800.0
2011-11-09 10:15:00,73.71,73.72,73.57,73.57,1500.0,64.1445,64.1532,64.0226,64.0226,1500.0
2011-11-09 10:20:00,73.59,73.65,73.52,73.52,3500.0,64.04,64.0922,63.9791,63.9791,3500.0
2011-11-09 10:25:00,73.59,73.77,73.44,73.63,6700.0,64.04,64.1967,63.9095,64.0748,6700.0
2011-11-09 10:30:00,73.61,73.85,73.61,73.84,4600.0,64.0574,64.2663,64.0574,64.2576,4600.0
2011-11-09 10:35:00,73.76,73.76,73.56,73.6,4600.0,64.188,64.188,64.0139,64.0487,4600.0
2011-11-09 10:40:00,73.6,73.67,73.54,73.6,6000.0,64.0487,64.1096,63.9965,64.0487,6000.0
2011-11-09 10:45:00,73.68,74.03,73.63,73.88,5700.0,64.1183,64.4229,64.0748,64.2924,5700.0
2011-11-09 10:50:00,73.89,73.98,73.81,73.83,5100.0,64.3011,64.3794,64.2315,64.2489,5100.0
2011-11-09 10:55:00,73.71,73.75,73.67,73.69,2400.0,64.1445,64.1793,64.1096,64.127,2400.0
2011-11-09 11:00:00,73.67,73.91,73.62,73.85,5800.0,64.1096,64.3185,64.0661,64.2663,5800.0
2011-11-09 11:05:00,73.88,74.04,73.88,73.96,2700.0,64.2924,64.4316,64.2924,64.362,2700.0
2011-11-09 11:10:00,73.95,74.06,73.93,73.95,2700.0,64.3533,64.449,64.3359,64.3533,2700.0
2011-11-09 11:15:00,74.02,74.34,74.02,74.28,2100.0,64.4142,64.6927,64.4142,64.6405,2100.0
2011-11-09 11:20:00,74.34,74.45,74.31,74.39,1600.0,64.6927,64.7884,64.6666,64.7362,1600.0
2011-11-09 11:25:00,74.38,74.38,74.22,74.23,2200.0,64.7275,64.7275,64.5883,64.597,2200.0
2011-11-09 11:30:00,74.2,74.2,74.06,74.06,400.0,64.5709,64.5709,64.449,64.449,400.0
2011-11-09 11:35:00,74.06,74.26,74.06,74.26,800.0,64.449,64.6231,64.449,64.6231,800.0
2011-11-09 11:40:00,74.16,74.16,74.04,74.11,500.0,64.5361,64.5361,64.4316,64.4925,500.0
2011-11-09 11:45:00,74.07,74.3,74.03,74.24,1300.0,64.4577,64.6579,64.4229,64.6057,1300.0
2011-11-09 11:50:00,74.25,74.42,74.24,74.24,1200.0,64.6144,64.7623,64.6057,64.6057,1200.0
2011-11-09 11:55:00,74.22,74.22,73.96,73.96,2100.0,64.5883,64.5883,64.362,64.362,2100.0
2011-11-09 12:00:00,74.0,74.0,73.95,73.96,2200.0,64.3968,64.3968,64.3533,64.362,2200.0
2011-11-09 12:05:00,73.96,73.99,73.9,73.98,2100.0,64.362,64.3881,64.3098,64.3794,2100.0
2011-11-09 12:10:00,73.92,74.0,73.88,73.89,4700.0,64.3272,64.3968,64.2924,64.3011,4700.0
2011-11-09 12:15:00,73.94,73.94,73.92,73.92,300.0,64.3446,64.3446,64.3272,64.3272,300.0
2011-11-09 12:20:00,73.9,73.9,73.8,73.85,4500.0,64.3098,64.3098,64.2228,64.2663,4500.0
2011-11-09 12:25:00,73.8,73.88,73.75,73.75,5700.0,64.2228,64.2924,64.1793,64.1793,5700.0
2011-11-09 12:30:00,73.78,73.85,73.78,73.85,1300.0,64.2054,64.2663,64.2054,64.2663,1300.0
2011-11-09 12:35:00,73.79,73.93,73.79,73.83,2500.0,64.2141,64.3359,64.2141,64.2489,2500.0
2011-11-09 12:40:00,73.82,73.89,73.77,73.85,5200.0,64.2402,64.3011,64.1967,64.2663,5200.0
2011-11-09 12:45:00,73.88,73.98,73.85,73.85,1900.0,64.2924,64.3794,64.2663,64.2663,1900.0
2011-11-09 12:50:00,73.89,73.96,73.82,73.92,4500.0,64.3011,64.362,64.2402,64.3272,4500.0
2011-11-09 12:55:00,73.91,73.97,73.91,73.92,700.0,64.3185,64.3707,64.3185,64.3272,700.0
2011-11-09 13:00:00,73.92,74.0,73.87,74.0,7200.0,64.3272,64.3968,64.2837,64.3968,7200.0
2011-11-09 13:05:00,73.94,74.07,73.93,73.96,2000.0,64.3446,64.4577,64.3359,64.362,2000.0
2011-11-09 13:10:00,73.95,73.95,73.84,73.84,3800.0,64.3533,64.3533,64.2576,64.2576,3800.0
2011-11-09 13:15:00,73.9,73.93,73.8,73.87,12400.0,64.3098,64.3359,64.2228,64.2837,12400.0
2011-11-09 13:20:00,73.88,73.88,73.75,73.83,1600.0,64.2924,64.2924,64.1793,64.2489,1600.0
2011-11-09 13:25:00,73.8,73.86,73.8,73.86,1100.0,64.2228,64.275,64.2228,64.275,1100.0
2011-11-09 13:30:00,73.81,73.92,73.71,73.87,11600.0,64.2315,64.3272,64.1445,64.2837,11600.0
2011-11-09 13:35:00,73.84,73.95,73.82,73.9,9000.0,64.2576,64.3533,64.2402,64.3098,9000.0
2011-11-09 13:40:00,73.87,74.06,73.83,74.03,12400.0,64.2837,64.449,64.2489,64.4229,12400.0
2011-11-09 13:45:00,74.0,74.01,73.68,73.77,20500.0,64.3968,64.4055,64.1183,64.1967,20500.0
2011-11-09 13:50:00,73.69,73.81,73.64,73.71,22600.0,64.127,64.2315,64.0835,64.1445,22600.0
2011-11-09 13:55:00,73.71,73.78,73.52,73.69,13800.0,64.1445,64.2054,63.9791,64.127,13800.0
2011-11-09 14:00:00,73.69,73.76,73.62,73.69,15900.0,64.127,64.188,64.0661,64.127,15900.0
2011-11-09 14:05:00,73.64,73.84,73.59,73.84,30200.0,64.0835,64.2576,64.04,64.2576,30200.0
2011-11-09 14:10:00,73.72,73.86,73.66,73.73,4200.0,64.1532,64.275,64.1009,64.1619,4200.0
2011-11-09 14:15:00,73.69,73.69,73.43,73.49,8400.0,64.127,64.127,63.9008,63.953,8400.0
2011-11-09 14:20:00,73.62,73.62,73.13,73.13,4000.0,64.0661,64.0661,63.6397,63.6397,4000.0
2011-11-09 14:25:00,73.15,73.4,73.02,73.4,6700.0,63.6571,63.8747,63.544,63.8747,6700.0
2011-11-09 14:30:00,73.39,73.48,73.19,73.44,6100.0,63.866,63.9443,63.6919,63.9095,6100.0
2011-11-09 14:35:00,73.38,73.47,73.38,73.38,3400.0,63.8573,63.9356,63.8573,63.8573,3400.0
2011-11-09 14:40:00,73.37,73.41,73.1,73.39,7800.0,63.8486,63.8834,63.6136,63.866,7800.0
2011-11-09 14:45:00,73.48,73.51,73.28,73.28,4200.0,63.9443,63.9704,63.7703,63.7703,4200.0
2011-11-09 14:50:00,73.33,73.35,73.13,73.15,18200.0,63.8138,63.8312,63.6397,63.6571,18200.0
2011-11-09 14:55:00,73.22,73.22,72.83,72.83,15400.0,63.718,63.718,63.3787,63.3787,15400.0
2011-11-09 15:00:00,72.79,72.98,72.7,72.86,20400.0,63.3438,63.5092,63.2655,63.4048,20400.0
2011-11-09 15:05:00,72.8,72.99,72.79,72.95,5900.0,63.3525,63.5179,63.3438,63.4831,5900.0
2011-11-09 15:10:00,73.06,73.08,72.8,72.87,16200.0,63.5788,63.5962,63.3525,63.4135,16200.0
2011-11-09 15:15:00,72.88,73.07,72.78,72.9,5600.0,63.4222,63.5875,63.3351,63.4396,5600.0
2011-11-09 15:20:00,72.88,73.17,72.88,73.01,4200.0,63.4222,63.6745,63.4222,63.5353,4200.0
2011-11-09 15:25:00,73.0,73.08,72.83,73.08,5300.0,63.5266,63.5962,63.3787,63.5962,5300.0
2011-11-09 15:30:00,73.02,73.08,72.77,72.87,7500.0,63.544,63.5962,63.3264,63.4135,7500.0
2011-11-09 15:35:00,72.88,73.0,72.75,72.78,4000.0,63.4222,63.5266,63.309,63.3351,4000.0
2011-11-09 15:40:00,72.72,72.85,72.55,72.56,7200.0,63.2829,63.3961,63.135,63.1437,7200.0
2011-11-09 15:45:00,72.48,72.84,72.48,72.59,8800.0,63.0741,63.3874,63.0741,63.1698,8800.0
2011-11-09 15:50:00,72.61,72.76,72.51,72.55,11000.0,63.1872,63.3177,63.1002,63.135,11000.0
2011-11-09 15:55:00,72.55,72.84,72.5,72.69,13600.0,63.135,63.3874,63.0915,63.2568,13600.0
2011-11-10 09:30:00,73.94,74.58,73.94,74.32,6000.0,64.3446,64.9016,64.3446,64.6753,6000.0
2011-11-10 09:35:00,74.31,74.35,74.08,74.34,4200.0,64.6666,64.7014,64.4664,64.6927,4200.0
2011-11-10 09:40:00,74.22,74.39,74.2,74.33,3400.0,64.5883,64.7362,64.5709,64.684,3400.0
2011-11-10 09:45:00,74.33,74.39,74.19,74.19,3300.0,64.684,64.7362,64.5622,64.5622,3300.0
2011-11-10 09:50:00,74.26,74.28,73.7,73.8,2300.0,64.6231,64.6405,64.1358,64.2228,2300.0
2011-11-10 09:55:00,73.7,73.72,73.46,73.5,2300.0,64.1358,64.1532,63.9269,63.9617,2300.0
2011-11-10 10:00:00,73.46,73.96,73.34,73.92,4300.0,63.9269,64.362,63.8225,64.3272,4300.0
2011-11-10 10:05:00,73.88,74.22,73.88,73.92,2700.0,64.2924,64.5883,64.2924,64.3272,2700.0
2011-11-10 10:10:00,73.86,74.12,73.71,73.93,6000.0,64.275,64.5012,64.1445,64.3359,6000.0
2011-11-10 10:15:00,73.83,73.92,73.76,73.76,1400.0,64.2489,64.3272,64.188,64.188,1400.0
2011-11-10 10:20:00,73.81,73.88,73.72,73.88,2900.0,64.2315,64.2924,64.1532,64.2924,2900.0
2011-11-10 10:25:00,73.83,74.07,73.8,73.98,3600.0,64.2489,64.4577,64.2228,64.3794,3600.0
2011-11-10 10:30:00,73.75,73.75,73.36,73.5,3100.0,64.1793,64.1793,63.8399,63.9617,3100.0
2011-11-10 10:35:00,73.49,73.83,73.49,73.83,2100.0,63.953,64.2489,63.953,64.2489,2100.0
2011-11-10 10:40:00,73.8,73.91,73.65,73.65,1400.0,64.2228,64.3185,64.0922,64.0922,1400.0
2011-11-10 10:45:00,73.63,73.63,73.47,73.48,2000.0,64.0748,64.0748,63.9356,63.9443,2000.0
2011-11-10 10:50:00,73.47,73.9,73.47,73.9,800.0,63.9356,64.3098,63.9356,64.3098,800.0
2011-11-10 10:55:00,73.93,74.0,73.86,73.86,400.0,64.3359,64.3968,64.275,64.275,400.0
2011-11-10 11:00:00,73.88,74.04,73.88,74.04,500.0,64.2924,64.4316,64.2924,64.4316,500.0
2011-11-10 11:05:00,74.14,74.19,73.99,74.0,1900.0,64.5187,64.5622,64.3881,64.3968,1900.0
2011-11-10 11:10:00,74.1,74.12,73.92,73.92,1200.0,64.4838,64.5012,64.3272,64.3272,1200.0
2011-11-10 11:15:00,73.86,74.25,73.86,74.03,1300.0,64.275,64.6144,64.275,64.4229,1300.0
2011-11-10 11:20:00,73.99,74.05,73.87,73.95,900.0,64.3881,64.4403,64.2837,64.3533,900.0
2011-11-10 11:25:00,74.03,74.11,73.87,73.87,1700.0,64.4229,64.4925,64.2837,64.2837,1700.0
2011-11-10 11:30:00,73.82,74.16,73.76,74.16,700.0,64.2402,64.5361,64.188,64.5361,700.0
2011-11-10 11:35:00,74.15,74.15,73.93,73.99,1900.0,64.5274,64.5274,64.3359,64.3881,1900.0
2011-11-10 11:40:00,74.07,74.5,74.07,74.5,6500.0,64.4577,64.8319,64.4577,64.8319,6500.0
2011-11-10 11:45:00,74.56,74.76,74.45,74.63,5500.0,64.8841,65.0582,64.7884,64.9451,5500.0
2011-11-10 11:50:00,74.62,74.7,74.55,74.56,6200.0,64.9364,65.006,64.8754,64.8841,6200.0
2011-11-10 11:55:00,74.6,74.6,74.51,74.56,3700.0,64.919,64.919,64.8406,64.8841,3700.0
2011-11-10 12:00:00,74.65,74.69,74.48,74.6,5300.0,64.9625,64.9973,64.8145,64.919,5300.0
2011-11-10 12:05:00,74.63,74.81,74.63,74.78,3100.0,64.9451,65.1017,64.9451,65.0756,3100.0
2011-11-10 12:10:00,74.77,74.89,74.58,74.64,2800.0,65.0669,65.1713,64.9016,64.9538,2800.0
2011-11-10 12:15:00,74.66,74.86,74.66,74.86,2400.0,64.9712,65.1452,64.9712,65.1452,2400.0
2011-11-10 12:20:00,74.86,74.86,74.77,74.86,3500.0,65.1452,65.1452,65.0669,65.1452,3500.0
2011-11-10 12:25:00,74.85,74.88,74.74,74.74,4100.0,65.1365,65.1626,65.0408,65.0408,4100.0
2011-11-10 12:30:00,74.76,74.78,74.57,74.61,3500.0,65.0582,65.0756,64.8928,64.9277,3500.0
2011-11-10 12:35:00,74.6,74.61,74.44,74.48,4900.0,64.919,64.9277,64.7797,64.8145,4900.0
2011-11-10 12:40:00,74.57,74.75,74.48,74.54,4800.0,64.8928,65.0495,64.8145,64.8667,4800.0
2011-11-10 12:45:00,74.6,74.65,74.59,74.65,1000.0,64.919,64.9625,64.9103,64.9625,1000.0
2011-11-10 12:50:00,74.71,74.84,74.64,74.84,2800.0,65.0147,65.1278,64.9538,65.1278,2800.0
2011-11-10 12:55:00,74.89,74.94,74.86,74.87,2400.0,65.1713,65.2148,65.1452,65.1539,2400.0
2011-11-10 13:00:00,74.91,74.97,74.74,74.76,6600.0,65.1887,65.2409,65.0408,65.0582,6600.0
2011-11-10 13:05:00,74.75,74.75,74.61,74.61,1700.0,65.0495,65.0495,64.9277,64.9277,1700.0
2011-11-10 13:10:00,74.76,75.22,74.75,75.13,2100.0,65.0582,65.4585,65.0495,65.3802,2100.0
2011-11-10 13:15:00,75.18,75.27,75.08,75.08,4600.0,65.4237,65.502,65.3367,65.3367,4600.0
2011-11-10 13:20:00,75.08,75.14,74.99,74.99,1100.0,65.3367,65.3889,65.2583,65.2583,1100.0
2011-11-10 13:25:00,74.91,74.91,74.67,74.68,1400.0,65.1887,65.1887,64.9799,64.9886,1400.0
2011-11-10 13:30:00,74.68,74.85,74.68,74.82,1400.0,64.9886,65.1365,64.9886,65.1104,1400.0
2011-11-10 13:35:00,74.78,74.86,74.76,74.76,1900.0,65.0756,65.1452,65.0582,65.0582,1900.0
2011-11-10 13:40:00,74.76,75.0,74.74,74.74,2100.0,65.0582,65.267,65.0408,65.0408,2100.0
2011-11-10 13:45:00,74.68,74.71,74.57,74.65,1900.0,64.9886,65.0147,64.8928,64.9625,1900.0
2011-11-10 13:50:00,74.59,74.75,74.55,74.75,2200.0,64.9103,65.0495,64.8754,65.0495,2200.0
2011-11-10 13:55:00,74.84,75.03,74.75,74.97,3000.0,65.1278,65.2932,65.0495,65.2409,3000.0
2011-11-10 14:00:00,74.99,75.0,74.52,74.59,3300.0,65.2583,65.267,64.8493,64.9103,3300.0
2011-11-10 14:05:00,74.6,74.78,74.22,74.31,13000.0,64.919,65.0756,64.5883,64.6666,13000.0
2011-11-10 14:10:00,74.34,74.45,74.29,74.37,4700.0,64.6927,64.7884,64.6492,64.7188,4700.0
2011-11-10 14:15:00,74.37,74.65,74.33,74.65,2800.0,64.7188,64.9625,64.684,64.9625,2800.0
2011-11-10 14:20:00,74.6,74.6,74.3,74.58,3800.0,64.919,64.919,64.6579,64.9016,3800.0
2011-11-10 14:25:00,74.61,74.61,74.35,74.45,3400.0,64.9277,64.9277,64.7014,64.7884,3400.0
2011-11-10 14:30:00,74.36,74.54,74.18,74.49,5200.0,64.7101,64.8667,64.5535,64.8232,5200.0
2011-11-10 14:35:00,74.45,74.53,74.27,74.53,2600.0,64.7884,64.858,64.6318,64.858,2600.0
2011-11-10 14:40:00,74.46,74.82,74.46,74.82,4800.0,64.7971,65.1104,64.7971,65.1104,4800.0
2011-11-10 14:45:00,74.72,74.76,74.55,74.55,3600.0,65.0234,65.0582,64.8754,64.8754,3600.0
2011-11-10 14:50:00,74.58,74.62,74.47,74.59,2400.0,64.9016,64.9364,64.8058,64.9103,2400.0
2011-11-10 14:55:00,74.61,74.61,74.39,74.39,3400.0,64.9277,64.9277,64.7362,64.7362,3400.0
2011-11-10 15:00:00,74.39,74.46,74.28,74.46,3600.0,64.7362,64.7971,64.6405,64.7971,3600.0
2011-11-10 15:05:00,74.52,74.73,74.3,74.3,5000.0,64.8493,65.0321,64.6579,64.6579,5000.0
2011-11-10 15:10:00,74.3,74.57,74.3,74.53,3500.0,64.6579,64.8928,64.6579,64.858,3500.0
2011-11-10 15:15:00,74.53,74.69,74.36,74.36,4100.0,64.858,64.9973,64.7101,64.7101,4100.0
2011-11-10 15:20:00,74.41,74.61,74.33,74.52,6700.0,64.7536,64.9277,64.684,64.8493,6700.0
2011-11-10 15:25:00,74.47,74.85,74.47,74.69,6900.0,64.8058,65.1365,64.8058,64.9973,6900.0
2011-11-10 15:30:00,74.74,74.74,74.45,74.52,5800.0,65.0408,65.0408,64.7884,64.8493,5800.0
2011-11-10 15:35:00,74.56,74.65,74.34,74.56,8000.0,64.8841,64.9625,64.6927,64.8841,8000.0
2011-11-10 15:40:00,74.53,74.63,74.43,74.46,9700.0,64.858,64.9451,64.771,64.7971,9700.0
2011-11-10 15:45:00,74.46,74.64,74.43,74.58,6600.0,64.7971,64.9538,64.771,64.9016,6600.0
2011-11-10 15:50:00,74.51,74.86,74.49,74.63,10800.0,64.8406,65.1452,64.8232,64.9451,10800.0
2011-11-10 15:55:00,74.72,74.72,74.53,74.6,8800.0,65.0234,65.0234,64.858,64.919,8800.0
2011-11-11 09:30:00,75.42,75.55,75.29,75.54,3100.0,65.6325,65.7457,65.5194,65.737,3100.0
2011-11-11 09:35:00,75.28,75.35,75.28,75.35,600.0,65.5107,65.5716,65.5107,65.5716,600.0
2011-11-11 09:40:00,75.35,75.61,75.35,75.61,1900.0,65.5716,65.7979,65.5716,65.7979,1900.0
2011-11-11 09:45:00,75.49,75.5,75.23,75.23,2800.0,65.6935,65.7022,65.4672,65.4672,2800.0
2011-11-11 09:50:00,75.25,75.31,75.12,75.31,4600.0,65.4846,65.5368,65.3715,65.5368,4600.0
2011-11-11 09:55:00,75.37,75.64,75.16,75.22,8200.0,65.589,65.824,65.4063,65.4585,8200.0
2011-11-11 10:00:00,75.27,75.56,75.15,75.52,5000.0,65.502,65.7544,65.3976,65.7196,5000.0
2011-11-11 10:05:00,75.51,75.57,75.46,75.57,1000.0,65.7109,65.7631,65.6674,65.7631,1000.0
2011-11-11 10:10:00,75.6,75.77,75.54,75.54,1400.0,65.7892,65.9371,65.737,65.737,1400.0
2011-11-11 10:15:00,75.53,75.7,75.51,75.7,1000.0,65.7283,65.8762,65.7109,65.8762,1000.0
2011-11-11 10:20:00,75.6,75.81,75.6,75.81,900.0,65.7892,65.9719,65.7892,65.9719,900.0
2011-11-11 10:25:00,75.83,75.92,75.74,75.92,1800.0,65.9893,66.0677,65.911,66.0677,1800.0
2011-11-11 10:30:00,75.94,76.08,75.9,76.01,2000.0,66.0851,66.2069,66.0503,66.146,2000.0
2011-11-11 10:35:00,76.03,76.03,75.92,76.01,1600.0,66.1634,66.1634,66.0677,66.146,1600.0
2011-11-11 10:40:00,75.98,76.14,75.98,76.14,2400.0,66.1199,66.2591,66.1199,66.2591,2400.0
2011-11-11 10:45:00,76.18,76.22,76.06,76.06,4200.0,66.2939,66.3287,66.1895,66.1895,4200.0
2011-11-11 10:50:00,76.17,76.18,76.02,76.04,4000.0,66.2852,66.2939,66.1547,66.1721,4000.0
2011-11-11 10:55:00,76.03,76.06,75.99,75.99,3800.0,66.1634,66.1895,66.1286,66.1286,3800.0
2011-11-11 11:00:00,75.99,76.01,75.91,76.01,1100.0,66.1286,66.146,66.059,66.146,1100.0
2011-11-11 11:05:00,76.0,76.12,75.9,76.0,1800.0,66.1373,66.2417,66.0503,66.1373,1800.0
2011-11-11 11:10:00,75.88,76.02,75.83,76.02,3600.0,66.0328,66.1547,65.9893,66.1547,3600.0
2011-11-11 11:15:00,75.98,76.13,75.84,76.05,4500.0,66.1199,66.2504,65.998,66.1808,4500.0
2011-11-11 11:20:00,76.05,76.18,76.05,76.17,2500.0,66.1808,66.2939,66.1808,66.2852,2500.0
2011-11-11 11:25:00,76.15,76.18,76.11,76.12,1900.0,66.2678,66.2939,66.233,66.2417,1900.0
2011-11-11 11:30:00,76.16,76.16,76.05,76.11,4100.0,66.2765,66.2765,66.1808,66.233,4100.0
2011-11-11 11:35:00,76.18,76.18,76.09,76.16,600.0,66.2939,66.2939,66.2156,66.2765,600.0
2011-11-11 11:40:00,76.09,76.13,76.01,76.07,20700.0,66.2156,66.2504,66.146,66.1982,20700.0
2011-11-11 11:45:00,76.07,76.14,75.99,76.01,2900.0,66.1982,66.2591,66.1286,66.146,2900.0
2011-11-11 11:50:00,75.96,75.97,75.9,75.92,1100.0,66.1025,66.1112,66.0503,66.0677,1100.0
2011-11-11 11:55:00,75.94,75.98,75.85,75.98,2200.0,66.0851,66.1199,66.0067,66.1199,2200.0
2011-11-11 12:00:00,76.0,76.07,76.0,76.03,1000.0,66.1373,66.1982,66.1373,66.1634,1000.0
2011-11-11 12:05:00,76.06,76.15,76.03,76.03,2000.0,66.1895,66.2678,66.1634,66.1634,2000.0
2011-11-11 12:10:00,76.04,76.07,75.99,76.05,3100.0,66.1721,66.1982,66.1286,66.1808,3100.0
2011-11-11 12:15:00,76.05,76.05,75.87,75.87,1000.0,66.1808,66.1808,66.0241,66.0241,1000.0
2011-11-11 12:20:00,75.87,75.87,75.61,75.78,1900.0,66.0241,66.0241,65.7979,65.9458,1900.0
2011-11-11 12:25:00,75.8,75.83,75.71,75.71,500.0,65.9632,65.9893,65.8849,65.8849,500.0
2011-11-11 12:30:00,75.74,75.77,75.61,75.62,7300.0,65.911,65.9371,65.7979,65.8066,7300.0
2011-11-11 12:35:00,75.59,75.59,75.47,75.49,1800.0,65.7805,65.7805,65.6761,65.6935,1800.0
2011-11-11 12:40:00,75.45,75.63,75.45,75.63,2300.0,65.6586,65.8153,65.6586,65.8153,2300.0
2011-11-11 12:45:00,75.59,75.59,75.54,75.54,200.0,65.7805,65.7805,65.737,65.737,200.0
2011-11-11 12:50:00,75.59,75.59,75.5,75.51,1100.0,65.7805,65.7805,65.7022,65.7109,1100.0
2011-11-11 12:55:00,75.53,75.55,75.53,75.55,200.0,65.7283,65.7457,65.7283,65.7457,200.0
2011-11-11 13:00:00,75.57,75.66,75.57,75.66,1600.0,65.7631,65.8414,65.7631,65.8414,1600.0
2011-11-11 13:05:00,75.68,75.73,75.67,75.73,2500.0,65.8588,65.9023,65.8501,65.9023,2500.0
2011-11-11 13:10:00,75.72,75.75,75.72,75.74,400.0,65.8936,65.9197,65.8936,65.911,400.0
2011-11-11 13:15:00,75.68,75.73,75.68,75.68,300.0,65.8588,65.9023,65.8588,65.8588,300.0
2011-11-11 13:20:00,75.62,75.64,75.61,75.64,800.0,65.8066,65.824,65.7979,65.824,800.0
2011-11-11 13:25:00,75.57,75.58,75.44,75.48,2900.0,65.7631,65.7718,65.6499,65.6848,2900.0
2011-11-11 13:30:00,75.49,75.57,75.47,75.57,1300.0,65.6935,65.7631,65.6761,65.7631,1300.0
2011-11-11 13:35:00,75.58,75.62,75.55,75.56,1600.0,65.7718,65.8066,65.7457,65.7544,1600.0
2011-11-11 13:40:00,75.63,75.66,75.63,75.65,900.0,65.8153,65.8414,65.8153,65.8327,900.0
2011-11-11 13:45:00,75.6,75.68,75.6,75.67,1000.0,65.7892,65.8588,65.7892,65.8501,1000.0
2011-11-11 13:50:00,75.62,75.62,75.57,75.57,1200.0,65.8066,65.8066,65.7631,65.7631,1200.0
2011-11-11 13:55:00,75.5,75.52,75.32,75.39,4500.0,65.7022,65.7196,65.5455,65.6064,4500.0
2011-11-11 14:00:00,75.39,75.49,75.39,75.49,1400.0,65.6064,65.6935,65.6064,65.6935,1400.0
2011-11-11 14:05:00,75.48,75.52,75.47,75.49,1100.0,65.6848,65.7196,65.6761,65.6935,1100.0
2011-11-11 14:10:00,75.52,75.59,75.45,75.55,1700.0,65.7196,65.7805,65.6586,65.7457,1700.0
2011-11-11 14:15:00,75.57,75.62,75.55,75.62,1500.0,65.7631,65.8066,65.7457,65.8066,1500.0
2011-11-11 14:20:00,75.65,75.67,75.55,75.67,2400.0,65.8327,65.8501,65.7457,65.8501,2400.0
2011-11-11 14:25:00,75.61,75.78,75.61,75.71,1400.0,65.7979,65.9458,65.7979,65.8849,1400.0
2011-11-11 14:30:00,75.71,75.71,75.58,75.65,1800.0,65.8849,65.8849,65.7718,65.8327,1800.0
2011-11-11 14:35:00,75.65,75.71,75.58,75.58,1000.0,65.8327,65.8849,65.7718,65.7718,1000.0
2011-11-11 14:40:00,75.62,75.65,75.57,75.57,700.0,65.8066,65.8327,65.7631,65.7631,700.0
2011-11-11 14:45:00,75.62,75.62,75.34,75.34,7100.0,65.8066,65.8066,65.5629,65.5629,7100.0
2011-11-11 14:50:00,75.35,75.35,75.25,75.3,4800.0,65.5716,65.5716,65.4846,65.5281,4800.0
2011-11-11 14:55:00,75.28,75.28,75.1,75.27,2500.0,65.5107,65.5107,65.3541,65.502,2500.0
2011-11-11 15:00:00,75.28,75.39,75.24,75.32,2200.0,65.5107,65.6064,65.4759,65.5455,2200.0
2011-11-11 15:05:00,75.34,75.34,75.18,75.28,4100.0,65.5629,65.5629,65.4237,65.5107,4100.0
2011-11-11 15:10:00,75.21,75.28,75.17,75.25,1900.0,65.4498,65.5107,65.415,65.4846,1900.0
2011-11-11 15:15:00,75.28,75.51,75.28,75.42,2900.0,65.5107,65.7109,65.5107,65.6325,2900.0
2011-11-11 15:20:00,75.39,75.46,75.3,75.3,3600.0,65.6064,65.6674,65.5281,65.5281,3600.0
2011-11-11 15:25:00,75.36,75.55,75.34,75.5,3400.0,65.5803,65.7457,65.5629,65.7022,3400.0
2011-11-11 15:30:00,75.51,75.56,75.37,75.4,3700.0,65.7109,65.7544,65.589,65.6151,3700.0
2011-11-11 15:35:00,75.37,75.38,75.3,75.31,2100.0,65.589,65.5977,65.5281,65.5368,2100.0
2011-11-11 15:40:00,75.3,75.32,75.17,75.28,5900.0,65.5281,65.5455,65.415,65.5107,5900.0
2011-11-11 15:45:00,75.29,75.5,75.24,75.5,3600.0,65.5194,65.7022,65.4759,65.7022,3600.0
2011-11-11 15:50:00,75.52,75.58,75.47,75.5,4600.0,65.7196,65.7718,65.6761,65.7022,4600.0
2011-11-11 15:55:00,75.48,75.55,75.4,75.47,5400.0,65.6848,65.7457,65.6151,65.6761,5400.0
2011-11-14 09:30:00,75.19,75.35,74.95,75.35,1800.0,65.4324,65.5716,65.2235,65.5716,1800.0
2011-11-14 09:35:00,75.28,75.75,75.22,75.67,2800.0,65.5107,65.9197,65.4585,65.8501,2800.0
2011-11-14 09:40:00,75.65,75.72,75.39,75.39,2600.0,65.8327,65.8936,65.6064,65.6064,2600.0
2011-11-14 09:45:00,75.37,75.43,75.2,75.36,3400.0,65.589,65.6412,65.4411,65.5803,3400.0
2011-11-14 09:50:00,75.32,75.62,75.25,75.49,4900.0,65.5455,65.8066,65.4846,65.6935,4900.0
2011-11-14 09:55:00,75.42,75.76,75.39,75.75,2500.0,65.6325,65.9284,65.6064,65.9197,2500.0
2011-11-14 10:00:00,75.68,75.91,75.45,75.87,4300.0,65.8588,66.059,65.6586,66.0241,4300.0
2011-11-14 10:05:00,75.8,75.87,75.75,75.8,1700.0,65.9632,66.0241,65.9197,65.9632,1700.0
2011-11-14 10:10:00,75.9,76.0,75.7,75.7,6700.0,66.0503,66.1373,65.8762,65.8762,6700.0
2011-11-14 10:15:00,75.69,75.69,75.51,75.57,2000.0,65.8675,65.8675,65.7109,65.7631,2000.0
2011-11-14 10:20:00,75.58,75.76,75.58,75.66,800.0,65.7718,65.9284,65.7718,65.8414,800.0
2011-11-14 10:25:00,75.73,75.88,75.73,75.78,1900.0,65.9023,66.0328,65.9023,65.9458,1900.0
2011-11-14 10:30:00,75.87,75.87,75.44,75.66,2400.0,66.0241,66.0241,65.6499,65.8414,2400.0
2011-11-14 10:35:00,75.71,75.71,75.55,75.65,2600.0,65.8849,65.8849,65.7457,65.8327,2600.0
2011-11-14 10:40:00,75.58,75.67,75.46,75.67,1600.0,65.7718,65.8501,65.6674,65.8501,1600.0
2011-11-14 10:45:00,75.71,75.79,75.51,75.79,2400.0,65.8849,65.9545,65.7109,65.9545,2400.0
2011-11-14 10:50:00,75.79,76.0,75.67,75.98,3600.0,65.9545,66.1373,65.8501,66.1199,3600.0
2011-11-14 10:55:00,76.0,76.0,75.85,75.85,4200.0,66.1373,66.1373,66.0067,66.0067,4200.0
2011-11-14 11:00:00,75.9,76.0,75.82,76.0,2400.0,66.0503,66.1373,65.9806,66.1373,2400.0
2011-11-14 11:05:00,76.0,76.0,75.92,75.98,5200.0,66.1373,66.1373,66.0677,66.1199,5200.0
2011-11-14 11:10:00,75.94,75.98,75.76,75.76,2800.0,66.0851,66.1199,65.9284,65.9284,2800.0
2011-11-14 11:15:00,75.79,75.84,75.77,75.78,2800.0,65.9545,65.998,65.9371,65.9458,2800.0
2011-11-14 11:20:00,75.83,76.0,75.81,76.0,3600.0,65.9893,66.1373,65.9719,66.1373,3600.0
2011-11-14 11:25:00,75.97,75.97,75.83,75.83,3600.0,66.1112,66.1112,65.9893,65.9893,3600.0
2011-11-14 11:30:00,75.83,75.88,75.76,75.83,4400.0,65.9893,66.0328,65.9284,65.9893,4400.0
2011-11-14 11:35:00,75.77,75.81,75.71,75.76,3100.0,65.9371,65.9719,65.8849,65.9284,3100.0
2011-11-14 11:40:00,75.75,75.78,75.61,75.61,2900.0,65.9197,65.9458,65.7979,65.7979,2900.0
2011-11-14 11:45:00,75.6,75.75,75.57,75.7,2500.0,65.7892,65.9197,65.7631,65.8762,2500.0
2011-11-14 11:50:00,75.72,75.8,75.5,75.51,3200.0,65.8936,65.9632,65.7022,65.7109,3200.0
2011-11-14 11:55:00,75.53,75.58,75.33,75.49,3600.0,65.7283,65.7718,65.5542,65.6935,3600.0
2011-11-14 12:00:00,75.55,75.65,75.54,75.61,3000.0,65.7457,65.8327,65.737,65.7979,3000.0
2011-11-14 12:05:00,75.66,75.87,75.61,75.82,3500.0,65.8414,66.0241,65.7979,65.9806,3500.0
2011-11-14 12:10:00,75.82,75.84,75.67,75.69,3400.0,65.9806,65.998,65.8501,65.8675,3400.0
2011-11-14 12:15:00,75.62,75.71,75.52,75.52,3800.0,65.8066,65.8849,65.7196,65.7196,3800.0
2011-11-14 12:20:00,75.51,75.57,75.31,75.35,3800.0,65.7109,65.7631,65.5368,65.5716,3800.0
2011-11-14 12:25:00,75.35,75.43,75.33,75.39,3900.0,65.5716,65.6412,65.5542,65.6064,3900.0
2011-11-14 12:30:00,75.48,75.51,75.42,75.46,2600.0,65.6848,65.7109,65.6325,65.6674,2600.0
2011-11-14 12:35:00,75.42,75.46,75.35,75.44,2000.0,65.6325,65.6674,65.5716,65.6499,2000.0
2011-11-14 12:40:00,75.49,75.56,75.49,75.56,1600.0,65.6935,65.7544,65.6935,65.7544,1600.0
2011-11-14 12:45:00,75.56,75.62,75.5,75.62,2800.0,65.7544,65.8066,65.7022,65.8066,2800.0
2011-11-14 12:50:00,75.62,75.72,75.62,75.69,2100.0,65.8066,65.8936,65.8066,65.8675,2100.0
2011-11-14 12:55:00,75.73,75.73,75.65,75.66,3100.0,65.9023,65.9023,65.8327,65.8414,3100.0
2011-11-14 13:00:00,75.67,75.71,75.55,75.67,3100.0,65.8501,65.8849,65.7457,65.8501,3100.0
2011-11-14 13:05:00,75.66,75.68,75.59,75.65,2300.0,65.8414,65.8588,65.7805,65.8327,2300.0
2011-11-14 13:10:00,75.65,75.74,75.62,75.74,3200.0,65.8327,65.911,65.8066,65.911,3200.0
2011-11-14 13:15:00,75.75,75.79,75.6,75.71,3900.0,65.9197,65.9545,65.7892,65.8849,3900.0
2011-11-14 13:20:00,75.71,75.84,75.69,75.84,2100.0,65.8849,65.998,65.8675,65.998,2100.0
2011-11-14 13:25:00,75.82,75.97,75.81,75.94,3000.0,65.9806,66.1112,65.9719,66.0851,3000.0
2011-11-14 13:30:00,75.97,75.97,75.87,75.87,2800.0,66.1112,66.1112,66.0241,66.0241,2800.0
2011-11-14 13:35:00,75.75,76.05,75.74,76.01,7300.0,65.9197,66.1808,65.911,66.146,7300.0
2011-11-14 13:40:00,76.01,76.04,75.93,76.04,3900.0,66.146,66.1721,66.0764,66.1721,3900.0
2011-11-14 13:45:00,76.02,76.03,75.88,75.99,2000.0,66.1547,66.1634,66.0328,66.1286,2000.0
2011-11-14 13:50:00,75.94,76.02,75.94,75.99,3600.0,66.0851,66.1547,66.0851,66.1286,3600.0
2011-11-14 13:55:00,76.01,76.01,75.77,75.83,4200.0,66.146,66.146,65.9371,65.9893,4200.0
2011-11-14 14:00:00,75.84,75.89,75.71,75.89,3900.0,65.998,66.0415,65.8849,66.0415,3900.0
2011-11-14 14:05:00,75.87,75.98,75.85,75.86,6100.0,66.0241,66.1199,66.0067,66.0154,6100.0
2011-11-14 14:10:00,75.86,75.91,75.85,75.87,3100.0,66.0154,66.059,66.0067,66.0241,3100.0
2011-11-14 14:15:00,75.86,75.92,75.75,75.79,4300.0,66.0154,66.0677,65.9197,65.9545,4300.0
2011-11-14 14:20:00,75.77,75.9,75.77,75.88,3100.0,65.9371,66.0503,65.9371,66.0328,3100.0
2011-11-14 14:25:00,75.93,75.93,75.64,75.67,4000.0,66.0764,66.0764,65.824,65.8501,4000.0
2011-11-14 14:30:00,75.66,75.7,75.63,75.66,3900.0,65.8414,65.8762,65.8153,65.8414,3900.0
2011-11-14 14:35:00,75.68,75.71,75.66,75.71,2900.0,65.8588,65.8849,65.8414,65.8849,2900.0
2011-11-14 14:40:00,75.74,75.79,75.69,75.76,2700.0,65.911,65.9545,65.8675,65.9284,2700.0
2011-11-14 14:45:00,75.79,75.83,75.76,75.82,4000.0,65.9545,65.9893,65.9284,65.9806,4000.0
2011-11-14 14:50:00,75.8,75.84,75.74,75.74,5200.0,65.9632,65.998,65.911,65.911,5200.0
2011-11-14 14:55:00,75.73,75.73,75.45,75.5,4600.0,65.9023,65.9023,65.6586,65.7022,4600.0
2011-11-14 15:00:00,75.51,75.59,75.49,75.49,11400.0,65.7109,65.7805,65.6935,65.6935,11400.0
2011-11-14 15:05:00,75.5,75.52,75.42,75.44,5200.0,65.7022,65.7196,65.6325,65.6499,5200.0
2011-11-14 15:10:00,75.5,75.54,75.46,75.46,15800.0,65.7022,65.737,65.6674,65.6674,15800.0
2011-11-14 15:15:00,75.47,75.5,75.38,75.38,12300.0,65.6761,65.7022,65.5977,65.5977,12300.0
2011-11-14 15:20:00,75.38,75.51,75.33,75.49,7100.0,65.5977,65.7109,65.5542,65.6935,7100.0
2011-11-14 15:25:00,75.51,75.59,75.43,75.55,10400.0,65.7109,65.7805,65.6412,65.7457,10400.0
2011-11-14 15:30:00,75.55,75.73,75.46,75.54,9900.0,65.7457,65.9023,65.6674,65.737,9900.0
2011-11-14 15:35:00,75.54,75.62,75.41,75.57,7800.0,65.737,65.8066,65.6238,65.7631,7800.0
2011-11-14 15:40:00,75.58,75.82,75.58,75.75,7800.0,65.7718,65.9806,65.7718,65.9197,7800.0
2011-11-14 15:45:00,75.7,75.79,75.68,75.72,9000.0,65.8762,65.9545,65.8588,65.8936,9000.0
2011-11-14 15:50:00,75.75,75.94,75.72,75.94,10100.0,65.9197,66.0851,65.8936,66.0851,10100.0
2011-11-14 15:55:00,75.89,75.91,75.73,75.8,16900.0,66.0415,66.059,65.9023,65.9632,16900.0
2011-11-15 09:30:00,75.33,75.34,75.14,75.17,6500.0,65.5542,65.5629,65.3889,65.415,6500.0
2011-11-15 09:35:00,75.17,75.79,75.17,75.79,1900.0,65.415,65.9545,65.415,65.9545,1900.0
2011-11-15 09:40:00,75.81,75.82,75.53,75.56,2500.0,65.9719,65.9806,65.7283,65.7544,2500.0
2011-11-15 09:45:00,75.66,76.0,75.66,75.82,5100.0,65.8414,66.1373,65.8414,65.9806,5100.0
2011-11-15 09:50:00,75.94,75.94,75.73,75.82,2800.0,66.0851,66.0851,65.9023,65.9806,2800.0
2011-11-15 09:55:00,75.9,75.98,75.65,75.65,2200.0,66.0503,66.1199,65.8327,65.8327,2200.0
2011-11-15 10:00:00,75.78,75.87,75.67,75.67,1900.0,65.9458,66.0241,65.8501,65.8501,1900.0
2011-11-15 10:05:00,75.72,75.88,75.72,75.8,1600.0,65.8936,66.0328,65.8936,65.9632,1600.0
2011-11-15 10:10:00,75.9,75.9,75.6,75.6,3400.0,66.0503,66.0503,65.7892,65.7892,3400.0
2011-11-15 10:15:00,75.56,75.77,75.56,75.64,3800.0,65.7544,65.9371,65.7544,65.824,3800.0
2011-11-15 10:20:00,75.64,75.86,75.64,75.74,4100.0,65.824,66.0154,65.824,65.911,4100.0
2011-11-15 10:25:00,75.74,75.94,75.74,75.92,3700.0,65.911,66.0851,65.911,66.0677,3700.0
2011-11-15 10:30:00,75.8,76.0,75.69,75.92,6400.0,65.9632,66.1373,65.8675,66.0677,6400.0
2011-11-15 10:35:00,75.92,75.98,75.78,75.97,4300.0,66.0677,66.1199,65.9458,66.1112,4300.0
2011-11-15 10:40:00,75.87,75.98,75.76,75.9,3500.0,66.0241,66.1199,65.9284,66.0503,3500.0
2011-11-15 10:45:00,75.9,76.0,75.75,75.78,5900.0,66.0503,66.1373,65.9197,65.9458,5900.0
2011-11-15 10:50:00,75.79,75.92,75.74,75.83,2600.0,65.9545,66.0677,65.911,65.9893,2600.0
2011-11-15 10:55:00,75.82,75.99,75.82,75.82,4100.0,65.9806,66.1286,65.9806,65.9806,4100.0
2011-11-15 11:00:00,75.81,75.96,75.78,75.92,2200.0,65.9719,66.1025,65.9458,66.0677,2200.0
2011-11-15 11:05:00,75.94,75.94,75.76,75.76,1700.0,66.0851,66.0851,65.9284,65.9284,1700.0
2011-11-15 11:10:00,75.85,75.96,75.85,75.96,3400.0,66.0067,66.1025,66.0067,66.1025,3400.0
2011-11-15 11:15:00,75.95,75.95,75.6,75.66,1500.0,66.0938,66.0938,65.7892,65.8414,1500.0
2011-11-15 11:20:00,75.62,75.68,75.56,75.61,1500.0,65.8066,65.8588,65.7544,65.7979,1500.0
2011-11-15 11:25:00,75.61,75.7,75.51,75.6,2200.0,65.7979,65.8762,65.7109,65.7892,2200.0
2011-11-15 11:30:00,75.6,75.61,75.45,75.52,1300.0,65.7892,65.7979,65.6586,65.7196,1300.0
2011-11-15 11:35:00,75.45,75.45,75.37,75.37,800.0,65.6586,65.6586,65.589,65.589,800.0
2011-11-15 11:40:00,75.44,75.55,75.44,75.54,1300.0,65.6499,65.7457,65.6499,65.737,1300.0
2011-11-15 11:45:00,75.54,75.62,75.48,75.56,1900.0,65.737,65.8066,65.6848,65.7544,1900.0
2011-11-15 11:50:00,75.52,75.52,75.49,75.49,700.0,65.7196,65.7196,65.6935,65.6935,700.0
2011-11-15 11:55:00,75.43,75.65,75.32,75.62,3700.0,65.6412,65.8327,65.5455,65.8066,3700.0
2011-11-15 12:00:00,75.64,75.84,75.61,75.78,5600.0,65.824,65.998,65.7979,65.9458,5600.0
2011-11-15 12:05:00,75.82,75.98,75.7,75.76,5100.0,65.9806,66.1199,65.8762,65.9284,5100.0
2011-11-15 12:10:00,75.76,75.85,75.71,75.85,2500.0,65.9284,66.0067,65.8849,66.0067,2500.0
2011-11-15 12:15:00,75.81,75.85,75.64,75.71,3400.0,65.9719,66.0067,65.824,65.8849,3400.0
2011-11-15 12:20:00,75.75,75.81,75.64,75.78,3900.0,65.9197,65.9719,65.824,65.9458,3900.0
2011-11-15 12:25:00,75.8,75.85,75.73,75.73,2800.0,65.9632,66.0067,65.9023,65.9023,2800.0
2011-11-15 12:30:00,75.79,76.14,75.76,76.09,20000.0,65.9545,66.2591,65.9284,66.2156,20000.0
2011-11-15 12:35:00,76.1,76.24,75.87,75.87,15000.0,66.2243,66.3461,66.0241,66.0241,15000.0
2011-11-15 12:40:00,75.85,75.92,75.81,75.83,6500.0,66.0067,66.0677,65.9719,65.9893,6500.0
2011-11-15 12:45:00,75.84,75.84,75.75,75.77,2000.0,65.998,65.998,65.9197,65.9371,2000.0
2011-11-15 12:50:00,75.77,75.84,75.74,75.76,2000.0,65.9371,65.998,65.911,65.9284,2000.0
2011-11-15 12:55:00,75.88,75.98,75.83,75.86,8600.0,66.0328,66.1199,65.9893,66.0154,8600.0
2011-11-15 13:00:00,75.9,75.97,75.83,75.97,5100.0,66.0503,66.1112,65.9893,66.1112,5100.0
2011-11-15 13:05:00,75.98,75.98,75.85,75.95,2300.0,66.1199,66.1199,66.0067,66.0938,2300.0
2011-11-15 13:10:00,75.98,76.01,75.76,75.76,2800.0,66.1199,66.146,65.9284,65.9284,2800.0
2011-11-15 13:15:00,75.82,76.04,75.82,75.89,3900.0,65.9806,66.1721,65.9806,66.0415,3900.0
2011-11-15 13:20:00,75.97,76.02,75.83,75.84,2800.0,66.1112,66.1547,65.9893,65.998,2800.0
2011-11-15 13:25:00,75.89,76.04,75.87,75.95,4400.0,66.0415,66.1721,66.0241,66.0938,4400.0
2011-11-15 13:30:00,75.99,76.22,75.92,75.92,18200.0,66.1286,66.3287,66.0677,66.0677,18200.0
2011-11-15 13:35:00,75.92,76.1,75.92,76.02,7100.0,66.0677,66.2243,66.0677,66.1547,7100.0
2011-11-15 13:40:00,76.08,76.15,76.05,76.13,5900.0,66.2069,66.2678,66.1808,66.2504,5900.0
2011-11-15 13:45:00,76.15,76.21,76.07,76.21,3700.0,66.2678,66.32,66.1982,66.32,3700.0
2011-11-15 13:50:00,76.23,76.29,76.15,76.19,3500.0,66.3374,66.3896,66.2678,66.3026,3500.0
2011-11-15 13:55:00,76.2,76.29,76.16,76.24,3400.0,66.3113,66.3896,66.2765,66.3461,3400.0
2011-11-15 14:00:00,76.18,76.35,76.18,76.22,2700.0,66.2939,66.4419,66.2939,66.3287,2700.0
2011-11-15 14:05:00,76.23,76.32,76.19,76.32,1700.0,66.3374,66.4157,66.3026,66.4157,1700.0
2011-11-15 14:10:00,76.36,76.43,76.29,76.38,3200.0,66.4506,66.5115,66.3896,66.468,3200.0
2011-11-15 14:15:00,76.36,76.38,76.19,76.2,2200.0,66.4506,66.468,66.3026,66.3113,2200.0
2011-11-15 14:20:00,76.19,76.22,76.02,76.17,6100.0,66.3026,66.3287,66.1547,66.2852,6100.0
2011-11-15 14:25:00,76.12,76.18,75.93,75.93,4500.0,66.2417,66.2939,66.0764,66.0764,4500.0
2011-11-15 14:30:00,76.0,76.07,76.0,76.06,1900.0,66.1373,66.1982,66.1373,66.1895,1900.0
2011-11-15 14:35:00,75.99,76.08,75.99,76.03,1300.0,66.1286,66.2069,66.1286,66.1634,1300.0
2011-11-15 14:40:00,76.06,76.08,76.0,76.02,3000.0,66.1895,66.2069,66.1373,66.1547,3000.0
2011-11-15 14:45:00,76.02,76.15,76.01,76.02,3500.0,66.1547,66.2678,66.146,66.1547,3500.0
2011-11-15 14:50:00,76.06,76.14,76.01,76.14,5100.0,66.1895,66.2591,66.146,66.2591,5100.0
2011-11-15 14:55:00,76.1,76.15,76.06,76.11,2100.0,66.2243,66.2678,66.1895,66.233,2100.0
2011-11-15 15:00:00,76.11,76.25,76.09,76.2,5600.0,66.233,66.3548,66.2156,66.3113,5600.0
2011-11-15 15:05:00,76.21,76.21,76.12,76.15,6100.0,66.32,66.32,66.2417,66.2678,6100.0
2011-11-15 15:10:00,76.2,76.23,76.1,76.12,15700.0,66.3113,66.3374,66.2243,66.2417,15700.0
2011-11-15 15:15:00,76.12,76.14,76.06,76.06,5300.0,66.2417,66.2591,66.1895,66.1895,5300.0
2011-11-15 15:20:00,76.1,76.15,76.1,76.13,15200.0,66.2243,66.2678,66.2243,66.2504,15200.0
2011-11-15 15:25:00,76.15,76.28,76.14,76.25,9000.0,66.2678,66.3809,66.2591,66.3548,9000.0
2011-11-15 15:30:00,76.27,76.35,76.2,76.21,16900.0,66.3722,66.4419,66.3113,66.32,16900.0
2011-11-15 15:35:00,76.22,76.34,76.06,76.06,17300.0,66.3287,66.4332,66.1895,66.1895,17300.0
2011-11-15 15:40:00,76.13,76.27,76.11,76.2,4600.0,66.2504,66.3722,66.233,66.3113,4600.0
2011-11-15 15:45:00,76.25,76.35,76.22,76.28,16000.0,66.3548,66.4419,66.3287,66.3809,16000.0
2011-11-15 15:50:00,76.33,76.33,76.08,76.16,21000.0,66.4244,66.4244,66.2069,66.2765,21000.0
2011-11-15 15:55:00,76.12,76.14,75.98,76.01,49500.0,66.2417,66.2591,66.1199,66.146,49500.0
2011-11-16 09:30:00,75.52,75.52,75.15,75.16,2200.0,65.7196,65.7196,65.3976,65.4063,2200.0
2011-11-16 09:35:00,75.33,75.73,75.33,75.73,300.0,65.5542,65.9023,65.5542,65.9023,300.0
2011-11-16 09:40:00,75.68,75.95,75.59,75.59,1700.0,65.8588,66.0938,65.7805,65.7805,1700.0
2011-11-16 09:45:00,75.64,75.68,75.54,75.61,1200.0,65.824,65.8588,65.737,65.7979,1200.0
2011-11-16 09:50:00,75.59,75.85,75.59,75.81,600.0,65.7805,66.0067,65.7805,65.9719,600.0
2011-11-16 09:55:00,75.76,75.76,75.69,75.69,1100.0,65.9284,65.9284,65.8675,65.8675,1100.0
2011-11-16 10:00:00,75.74,75.83,75.71,75.81,1000.0,65.911,65.9893,65.8849,65.9719,1000.0
2011-11-16 10:05:00,75.66,75.75,75.6,75.6,1100.0,65.8414,65.9197,65.7892,65.7892,1100.0
2011-11-16 10:10:00,75.69,75.74,75.56,75.56,1900.0,65.8675,65.911,65.7544,65.7544,1900.0
2011-11-16 10:15:00,75.71,75.91,75.71,75.84,900.0,65.8849,66.059,65.8849,65.998,900.0
2011-11-16 10:20:00,75.86,75.86,75.65,75.72,1800.0,66.0154,66.0154,65.8327,65.8936,1800.0
2011-11-16 10:25:00,75.73,75.92,75.65,75.75,1900.0,65.9023,66.0677,65.8327,65.9197,1900.0
2011-11-16 10:30:00,75.72,75.72,75.57,75.69,2500.0,65.8936,65.8936,65.7631,65.8675,2500.0
2011-11-16 10:35:00,75.78,75.78,75.76,75.77,600.0,65.9458,65.9458,65.9284,65.9371,600.0
2011-11-16 10:40:00,75.77,75.84,75.77,75.84,400.0,65.9371,65.998,65.9371,65.998,400.0
2011-11-16 10:45:00,75.92,76.0,75.72,75.72,5600.0,66.0677,66.1373,65.8936,65.8936,5600.0
2011-11-16 10:50:00,75.81,75.98,75.81,75.98,200.0,65.9719,66.1199,65.9719,66.1199,200.0
2011-11-16 10:55:00,75.99,76.08,75.97,76.08,400.0,66.1286,66.2069,66.1112,66.2069,400.0
2011-11-16 11:00:00,76.12,76.14,75.95,75.96,5800.0,66.2417,66.2591,66.0938,66.1025,5800.0
2011-11-16 11:05:00,75.96,76.0,75.91,76.0,900.0,66.1025,66.1373,66.059,66.1373,900.0
2011-11-16 11:10:00,76.02,76.02,75.82,75.94,2300.0,66.1547,66.1547,65.9806,66.0851,2300.0
2011-11-16 11:15:00,75.97,76.01,75.97,76.01,700.0,66.1112,66.146,66.1112,66.146,700.0
2011-11-16 11:20:00,76.01,76.01,75.87,76.0,1500.0,66.146,66.146,66.0241,66.1373,1500.0
2011-11-16 11:25:00,75.99,76.06,75.8,75.8,10000.0,66.1286,66.1895,65.9632,65.9632,10000.0
2011-11-16 11:30:00,75.93,76.0,75.83,75.95,4300.0,66.0764,66.1373,65.9893,66.0938,4300.0
2011-11-16 11:35:00,75.92,75.94,75.78,75.86,3000.0,66.0677,66.0851,65.9458,66.0154,3000.0
2011-11-16 11:40:00,75.9,75.95,75.86,75.91,3500.0,66.0503,66.0938,66.0154,66.059,3500.0
2011-11-16 11:45:00,75.96,75.96,75.73,75.73,4300.0,66.1025,66.1025,65.9023,65.9023,4300.0
2011-11-16 11:50:00,75.77,75.8,75.72,75.72,600.0,65.9371,65.9632,65.8936,65.8936,600.0
2011-11-16 11:55:00,75.72,75.72,75.72,75.72,0.0,65.8936,65.8936,65.8936,65.8936,0.0
2011-11-16 12:00:00,75.76,75.86,75.76,75.86,700.0,65.9284,66.0154,65.9284,66.0154,700.0
2011-11-16 12:05:00,75.9,75.9,75.78,75.87,700.0,66.0503,66.0503,65.9458,66.0241,700.0
2011-11-16 12:10:00,75.82,75.86,75.71,75.83,2800.0,65.9806,66.0154,65.8849,65.9893,2800.0
2011-11-16 12:15:00,75.82,76.09,75.81,76.09,9800.0,65.9806,66.2156,65.9719,66.2156,9800.0
2011-11-16 12:20:00,76.07,76.17,76.07,76.09,1100.0,66.1982,66.2852,66.1982,66.2156,1100.0
2011-11-16 12:25:00,76.17,76.17,76.04,76.13,1100.0,66.2852,66.2852,66.1721,66.2504,1100.0
2011-11-16 12:30:00,76.15,76.21,76.15,76.2,400.0,66.2678,66.32,66.2678,66.3113,400.0
2011-11-16 12:35:00,76.23,76.27,76.18,76.18,3600.0,66.3374,66.3722,66.2939,66.2939,3600.0
2011-11-16 12:40:00,76.23,76.27,76.17,76.2,900.0,66.3374,66.3722,66.2852,66.3113,900.0
2011-11-16 12:45:00,76.16,76.16,76.05,76.05,1200.0,66.2765,66.2765,66.1808,66.1808,1200.0
2011-11-16 12:50:00,75.95,76.0,75.92,75.99,1200.0,66.0938,66.1373,66.0677,66.1286,1200.0
2011-11-16 12:55:00,76.08,76.1,76.07,76.1,700.0,66.2069,66.2243,66.1982,66.2243,700.0
2011-11-16 13:00:00,76.13,76.15,76.13,76.13,900.0,66.2504,66.2678,66.2504,66.2504,900.0
2011-11-16 13:05:00,76.19,76.19,76.19,76.19,100.0,66.3026,66.3026,66.3026,66.3026,100.0
2011-11-16 13:10:00,76.26,76.26,76.26,76.26,100.0,66.3635,66.3635,66.3635,66.3635,100.0
2011-11-16 13:15:00,76.26,76.29,76.24,76.25,1200.0,66.3635,66.3896,66.3461,66.3548,1200.0
2011-11-16 13:20:00,76.31,76.31,76.25,76.28,1700.0,66.407,66.407,66.3548,66.3809,1700.0
2011-11-16 13:25:00,76.26,76.59,76.26,76.56,1300.0,66.3635,66.6507,66.3635,66.6246,1300.0
2011-11-16 13:30:00,76.63,76.7,76.46,76.46,6000.0,66.6855,66.7464,66.5376,66.5376,6000.0
2011-11-16 13:35:00,76.5,76.51,76.34,76.45,3000.0,66.5724,66.5811,66.4332,66.5289,3000.0
2011-11-16 13:40:00,76.58,76.63,76.58,76.63,300.0,66.642,66.6855,66.642,66.6855,300.0
2011-11-16 13:45:00,76.65,76.75,76.65,76.75,500.0,66.7029,66.7899,66.7029,66.7899,500.0
2011-11-16 13:50:00,76.74,76.92,76.74,76.86,3100.0,66.7812,66.9379,66.7812,66.8857,3100.0
2011-11-16 13:55:00,76.84,76.9,76.81,76.9,4600.0,66.8683,66.9205,66.8422,66.9205,4600.0
2011-11-16 14:00:00,76.91,76.94,76.89,76.89,1300.0,66.9292,66.9553,66.9118,66.9118,1300.0
2011-11-16 14:05:00,76.87,76.88,76.78,76.82,2200.0,66.8944,66.9031,66.8161,66.8509,2200.0
2011-11-16 14:10:00,76.88,76.9,76.83,76.83,1100.0,66.9031,66.9205,66.8596,66.8596,1100.0
2011-11-16 14:15:00,76.83,76.86,76.82,76.86,800.0,66.8596,66.8857,66.8509,66.8857,800.0
2011-11-16 14:20:00,76.81,76.99,76.81,76.94,1100.0,66.8422,66.9988,66.8422,66.9553,1100.0
2011-11-16 14:25:00,76.9,76.9,76.9,76.9,200.0,66.9205,66.9205,66.9205,66.9205,200.0
2011-11-16 14:30:00,76.88,76.94,76.88,76.94,900.0,66.9031,66.9553,66.9031,66.9553,900.0
2011-11-16 14:35:00,76.96,77.09,76.95,77.09,1800.0,66.9727,67.0858,66.964,67.0858,1800.0
2011-11-16 14:40:00,77.02,77.14,77.0,77.05,9000.0,67.0249,67.1293,67.0075,67.051,9000.0
2011-11-16 14:45:00,77.1,77.1,76.85,76.85,4200.0,67.0945,67.0945,66.877,66.877,4200.0
2011-11-16 14:50:00,76.91,76.91,76.75,76.75,1000.0,66.9292,66.9292,66.7899,66.7899,1000.0
2011-11-16 14:55:00,76.72,76.75,76.72,76.75,600.0,66.7638,66.7899,66.7638,66.7899,600.0
2011-11-16 15:00:00,76.79,76.79,76.71,76.73,1400.0,66.8248,66.8248,66.7551,66.7725,1400.0
2011-11-16 15:05:00,76.72,76.86,76.69,76.85,3700.0,66.7638,66.8857,66.7377,66.877,3700.0
2011-11-16 15:10:00,76.87,76.95,76.46,76.46,4500.0,66.8944,66.964,66.5376,66.5376,4500.0
2011-11-16 15:15:00,76.37,76.37,76.09,76.11,5500.0,66.4593,66.4593,66.2156,66.233,5500.0
2011-11-16 15:20:00,76.11,76.11,75.85,75.96,7000.0,66.233,66.233,66.0067,66.1025,7000.0
2011-11-16 15:25:00,75.98,75.98,75.71,75.74,7800.0,66.1199,66.1199,65.8849,65.911,7800.0
2011-11-16 15:30:00,75.72,75.72,75.23,75.26,10500.0,65.8936,65.8936,65.4672,65.4933,10500.0
2011-11-16 15:35:00,75.2,75.54,75.07,75.38,10700.0,65.4411,65.737,65.328,65.5977,10700.0
2011-11-16 15:40:00,75.33,75.44,75.16,75.38,11200.0,65.5542,65.6499,65.4063,65.5977,11200.0
2011-11-16 15:45:00,75.38,75.69,75.36,75.36,11500.0,65.5977,65.8675,65.5803,65.5803,11500.0
2011-11-16 15:50:00,75.32,75.39,74.96,75.16,12100.0,65.5455,65.6064,65.2322,65.4063,12100.0
2011-11-16 15:55:00,75.18,75.22,75.02,75.09,17800.0,65.4237,65.4585,65.2845,65.3454,17800.0
2011-11-17 09:30:00,74.85,75.12,74.71,75.12,1800.0,65.1365,65.3715,65.0147,65.3715,1800.0
2011-11-17 09:35:00,75.12,75.12,74.62,74.62,1600.0,65.3715,65.3715,64.9364,64.9364,1600.0
2011-11-17 09:40:00,74.66,75.07,74.63,75.07,1400.0,64.9712,65.328,64.9451,65.328,1400.0
2011-11-17 09:45:00,75.08,75.08,74.96,75.03,800.0,65.3367,65.3367,65.2322,65.2932,800.0
2011-11-17 09:50:00,74.97,75.07,74.97,75.07,1000.0,65.2409,65.328,65.2409,65.328,1000.0
2011-11-17 09:55:00,75.08,75.72,75.06,75.56,2700.0,65.3367,65.8936,65.3193,65.7544,2700.0
2011-11-17 10:00:00,75.52,75.56,75.29,75.56,3400.0,65.7196,65.7544,65.5194,65.7544,3400.0
2011-11-17 10:05:00,75.41,75.93,75.22,75.93,4600.0,65.6238,66.0764,65.4585,66.0764,4600.0
2011-11-17 10:10:00,75.87,75.96,75.69,75.69,1900.0,66.0241,66.1025,65.8675,65.8675,1900.0
2011-11-17 10:15:00,75.83,75.87,75.71,75.75,1100.0,65.9893,66.0241,65.8849,65.9197,1100.0
2011-11-17 10:20:00,75.85,75.88,75.6,75.6,800.0,66.0067,66.0328,65.7892,65.7892,800.0
2011-11-17 10:25:00,75.71,75.81,75.69,75.8,600.0,65.8849,65.9719,65.8675,65.9632,600.0
2011-11-17 10:30:00,75.86,76.27,75.8,76.27,6000.0,66.0154,66.3722,65.9632,66.3722,6000.0
2011-11-17 10:35:00,76.32,76.39,76.19,76.39,2000.0,66.4157,66.4767,66.3026,66.4767,2000.0
2011-11-17 10:40:00,76.31,76.39,76.29,76.37,1900.0,66.407,66.4767,66.3896,66.4593,1900.0
2011-11-17 10:45:00,76.31,76.31,76.24,76.25,1100.0,66.407,66.407,66.3461,66.3548,1100.0
2011-11-17 10:50:00,76.33,76.48,76.33,76.45,1400.0,66.4244,66.555,66.4244,66.5289,1400.0
2011-11-17 10:55:00,76.39,76.58,76.39,76.46,900.0,66.4767,66.642,66.4767,66.5376,900.0
2011-11-17 11:00:00,76.38,76.39,76.2,76.25,1700.0,66.468,66.4767,66.3113,66.3548,1700.0
2011-11-17 11:05:00,76.05,76.33,76.05,76.31,2600.0,66.1808,66.4244,66.1808,66.407,2600.0
2011-11-17 11:10:00,76.29,76.39,76.26,76.3,2000.0,66.3896,66.4767,66.3635,66.3983,2000.0
2011-11-17 11:15:00,76.25,76.25,76.19,76.19,800.0,66.3548,66.3548,66.3026,66.3026,800.0
2011-11-17 11:20:00,76.28,76.4,76.19,76.36,1600.0,66.3809,66.4854,66.3026,66.4506,1600.0
2011-11-17 11:25:00,76.41,76.78,76.41,76.6,3200.0,66.4941,66.8161,66.4941,66.6594,3200.0
2011-11-17 11:30:00,76.72,76.83,76.66,76.76,1200.0,66.7638,66.8596,66.7116,66.7986,1200.0
2011-11-17 11:35:00,76.75,76.75,76.68,76.7,1200.0,66.7899,66.7899,66.729,66.7464,1200.0
2011-11-17 11:40:00,76.76,76.86,76.76,76.78,1100.0,66.7986,66.8857,66.7986,66.8161,1100.0
2011-11-17 11:45:00,76.75,76.75,76.56,76.56,800.0,66.7899,66.7899,66.6246,66.6246,800.0
2011-11-17 11:50:00,76.58,76.75,76.58,76.75,900.0,66.642,66.7899,66.642,66.7899,900.0
2011-11-17 11:55:00,76.63,76.63,76.5,76.61,1100.0,66.6855,66.6855,66.5724,66.6681,1100.0
2011-11-17 12:00:00,76.72,76.78,76.66,76.69,700.0,66.7638,66.8161,66.7116,66.7377,700.0
2011-11-17 12:05:00,76.57,76.6,76.49,76.6,1100.0,66.6333,66.6594,66.5637,66.6594,1100.0
2011-11-17 12:10:00,76.54,76.54,76.41,76.5,5300.0,66.6072,66.6072,66.4941,66.5724,5300.0
2011-11-17 12:15:00,76.5,76.62,76.37,76.56,2300.0,66.5724,66.6768,66.4593,66.6246,2300.0
2011-11-17 12:20:00,76.61,76.61,76.59,76.59,300.0,66.6681,66.6681,66.6507,66.6507,300.0
2011-11-17 12:25:00,76.58,76.58,76.5,76.54,2600.0,66.642,66.642,66.5724,66.6072,2600.0
2011-11-17 12:30:00,76.5,76.51,75.88,75.88,10900.0,66.5724,66.5811,66.0328,66.0328,10900.0
2011-11-17 12:35:00,75.83,75.92,75.34,75.55,3400.0,65.9893,66.0677,65.5629,65.7457,3400.0
2011-11-17 12:40:00,75.52,75.53,75.19,75.39,5200.0,65.7196,65.7283,65.4324,65.6064,5200.0
2011-11-17 12:45:00,75.45,75.45,75.31,75.31,1900.0,65.6586,65.6586,65.5368,65.5368,1900.0
2011-11-17 12:50:00,75.41,75.75,75.41,75.66,1800.0,65.6238,65.9197,65.6238,65.8414,1800.0
2011-11-17 12:55:00,75.6,75.61,75.5,75.6,2900.0,65.7892,65.7979,65.7022,65.7892,2900.0
2011-11-17 13:00:00,75.55,75.59,75.5,75.56,5400.0,65.7457,65.7805,65.7022,65.7544,5400.0
2011-11-17 13:05:00,75.5,75.59,75.31,75.31,6100.0,65.7022,65.7805,65.5368,65.5368,6100.0
2011-11-17 13:10:00,75.3,75.44,75.3,75.42,2900.0,65.5281,65.6499,65.5281,65.6325,2900.0
2011-11-17 13:15:00,75.35,75.44,75.3,75.4,4200.0,65.5716,65.6499,65.5281,65.6151,4200.0
2011-11-17 13:20:00,75.36,75.41,75.35,75.41,17500.0,65.5803,65.6238,65.5716,65.6238,17500.0
2011-11-17 13:25:00,75.42,75.48,75.26,75.42,1800.0,65.6325,65.6848,65.4933,65.6325,1800.0
2011-11-17 13:30:00,75.36,75.49,75.32,75.49,3500.0,65.5803,65.6935,65.5455,65.6935,3500.0
2011-11-17 13:35:00,75.55,75.62,75.53,75.53,2200.0,65.7457,65.8066,65.7283,65.7283,2200.0
2011-11-17 13:40:00,75.65,75.77,75.51,75.57,3000.0,65.8327,65.9371,65.7109,65.7631,3000.0
2011-11-17 13:45:00,75.54,75.57,75.54,75.56,700.0,65.737,65.7631,65.737,65.7544,700.0
2011-11-17 13:50:00,75.49,75.49,75.16,75.17,1400.0,65.6935,65.6935,65.4063,65.415,1400.0
2011-11-17 13:55:00,75.34,75.69,75.32,75.69,5000.0,65.5629,65.8675,65.5455,65.8675,5000.0
2011-11-17 14:00:00,75.65,75.68,75.54,75.54,2600.0,65.8327,65.8588,65.737,65.737,2600.0
2011-11-17 14:05:00,75.59,75.63,75.52,75.58,2000.0,65.7805,65.8153,65.7196,65.7718,2000.0
2011-11-17 14:10:00,75.51,75.56,75.43,75.52,800.0,65.7109,65.7544,65.6412,65.7196,800.0
2011-11-17 14:15:00,75.47,75.53,75.31,75.4,1400.0,65.6761,65.7283,65.5368,65.6151,1400.0
2011-11-17 14:20:00,75.38,75.4,75.24,75.24,1000.0,65.5977,65.6151,65.4759,65.4759,1000.0
2011-11-17 14:25:00,75.25,75.25,75.15,75.22,1200.0,65.4846,65.4846,65.3976,65.4585,1200.0
2011-11-17 14:30:00,75.26,75.36,75.22,75.28,2000.0,65.4933,65.5803,65.4585,65.5107,2000.0
2011-11-17 14:35:00,75.27,75.28,75.12,75.15,1600.0,65.502,65.5107,65.3715,65.3976,1600.0
2011-11-17 14:40:00,75.19,75.37,75.19,75.37,4000.0,65.4324,65.589,65.4324,65.589,4000.0
2011-11-17 14:45:00,75.33,75.72,75.33,75.61,1400.0,65.5542,65.8936,65.5542,65.7979,1400.0
2011-11-17 14:50:00,75.62,75.69,75.56,75.56,3000.0,65.8066,65.8675,65.7544,65.7544,3000.0
2011-11-17 14:55:00,75.59,75.71,75.59,75.71,1800.0,65.7805,65.8849,65.7805,65.8849,1800.0
2011-11-17 15:00:00,75.65,75.77,75.61,75.69,2800.0,65.8327,65.9371,65.7979,65.8675,2800.0
2011-11-17 15:05:00,75.69,75.7,75.47,75.47,2100.0,65.8675,65.8762,65.6761,65.6761,2100.0
2011-11-17 15:10:00,75.41,75.41,75.25,75.28,2500.0,65.6238,65.6238,65.4846,65.5107,2500.0
2011-11-17 15:15:00,75.38,75.39,75.15,75.15,18000.0,65.5977,65.6064,65.3976,65.3976,18000.0
2011-11-17 15:20:00,75.2,75.54,75.15,75.49,9200.0,65.4411,65.737,65.3976,65.6935,9200.0
2011-11-17 15:25:00,75.45,75.54,75.15,75.19,19700.0,65.6586,65.737,65.3976,65.4324,19700.0
2011-11-17 15:30:00,75.28,75.36,75.19,75.19,19200.0,65.5107,65.5803,65.4324,65.4324,19200.0
2011-11-17 15:35:00,75.13,75.27,75.03,75.03,3100.0,65.3802,65.502,65.2932,65.2932,3100.0
2011-11-17 15:40:00,75.01,75.1,74.8,74.8,6200.0,65.2757,65.3541,65.093,65.093,6200.0
2011-11-17 15:45:00,74.85,75.29,74.85,75.07,8000.0,65.1365,65.5194,65.1365,65.328,8000.0
2011-11-17 15:50:00,75.07,75.08,74.9,75.04,8100.0,65.328,65.3367,65.18,65.3019,8100.0
2011-11-17 15:55:00,74.99,75.13,74.91,75.13,20100.0,65.2583,65.3802,65.1887,65.3802,20100.0
2011-11-18 09:30:00,75.4,75.83,75.27,75.61,9600.0,65.6151,65.9893,65.502,65.7979,9600.0
2011-11-18 09:35:00,75.6,75.84,75.56,75.56,2900.0,65.7892,65.998,65.7544,65.7544,2900.0
2011-11-18 09:40:00,75.46,75.68,75.42,75.45,2400.0,65.6674,65.8588,65.6325,65.6586,2400.0
2011-11-18 09:45:00,75.39,75.39,75.19,75.35,600.0,65.6064,65.6064,65.4324,65.5716,600.0
2011-11-18 09:50:00,75.26,75.5,75.22,75.39,2800.0,65.4933,65.7022,65.4585,65.6064,2800.0
2011-11-18 09:55:00,75.35,75.88,75.35,75.73,3300.0,65.5716,66.0328,65.5716,65.9023,3300.0
2011-11-18 10:00:00,75.74,75.74,75.65,75.65,1200.0,65.911,65.911,65.8327,65.8327,1200.0
2011-11-18 10:05:00,75.7,75.71,75.37,75.51,5800.0,65.8762,65.8849,65.589,65.7109,5800.0
2011-11-18 10:10:00,75.41,75.74,75.29,75.59,5200.0,65.6238,65.911,65.5194,65.7805,5200.0
2011-11-18 10:15:00,75.68,75.68,75.37,75.37,3300.0,65.8588,65.8588,65.589,65.589,3300.0
2011-11-18 10:20:00,75.48,75.65,75.48,75.61,1000.0,65.6848,65.8327,65.6848,65.7979,1000.0
2011-11-18 10:25:00,75.48,75.49,75.34,75.36,2300.0,65.6848,65.6935,65.5629,65.5803,2300.0
2011-11-18 10:30:00,75.62,75.76,75.59,75.76,1500.0,65.8066,65.9284,65.7805,65.9284,1500.0
2011-11-18 10:35:00,75.77,75.93,75.77,75.89,1300.0,65.9371,66.0764,65.9371,66.0415,1300.0
2011-11-18 10:40:00,75.92,75.92,75.76,75.8,1900.0,66.0677,66.0677,65.9284,65.9632,1900.0
2011-11-18 10:45:00,75.89,76.11,75.84,76.11,2800.0,66.0415,66.233,65.998,66.233,2800.0
2011-11-18 10:50:00,76.18,76.18,76.07,76.07,2100.0,66.2939,66.2939,66.1982,66.1982,2100.0
2011-11-18 10:55:00,76.04,76.04,75.92,75.92,2600.0,66.1721,66.1721,66.0677,66.0677,2600.0
2011-11-18 11:00:00,75.92,76.08,75.86,75.92,3500.0,66.0677,66.2069,66.0154,66.0677,3500.0
2011-11-18 11:05:00,75.96,76.01,75.7,75.7,6700.0,66.1025,66.146,65.8762,65.8762,6700.0
2011-11-18 11:10:00,75.7,75.87,75.7,75.8,1800.0,65.8762,66.0241,65.8762,65.9632,1800.0
2011-11-18 11:15:00,75.8,75.8,75.7,75.76,1900.0,65.9632,65.9632,65.8762,65.9284,1900.0
2011-11-18 11:20:00,75.74,75.82,75.74,75.82,1000.0,65.911,65.9806,65.911,65.9806,1000.0
2011-11-18 11:25:00,75.83,75.93,75.8,75.84,1200.0,65.9893,66.0764,65.9632,65.998,1200.0
2011-11-18 11:30:00,75.85,75.85,75.67,75.73,1100.0,66.0067,66.0067,65.8501,65.9023,1100.0
2011-11-18 11:35:00,75.67,75.75,75.66,75.66,2700.0,65.8501,65.9197,65.8414,65.8414,2700.0
2011-11-18 11:40:00,75.68,75.73,75.6,75.62,2600.0,65.8588,65.9023,65.7892,65.8066,2600.0
2011-11-18 11:45:00,75.59,75.59,75.27,75.29,2200.0,65.7805,65.7805,65.502,65.5194,2200.0
2011-11-18 11:50:00,75.27,75.43,75.26,75.38,3000.0,65.502,65.6412,65.4933,65.5977,3000.0
2011-11-18 11:55:00,75.33,75.33,75.15,75.15,900.0,65.5542,65.5542,65.3976,65.3976,900.0
2011-11-18 12:00:00,75.16,75.23,75.02,75.05,2900.0,65.4063,65.4672,65.2845,65.3106,2900.0
2011-11-18 12:05:00,75.04,75.15,74.88,75.11,4500.0,65.3019,65.3976,65.1626,65.3628,4500.0
2011-11-18 12:10:00,75.11,75.16,74.97,74.97,4800.0,65.3628,65.4063,65.2409,65.2409,4800.0
2011-11-18 12:15:00,74.82,75.12,74.82,74.95,3900.0,65.1104,65.3715,65.1104,65.2235,3900.0
2011-11-18 12:20:00,74.86,74.86,74.71,74.81,7900.0,65.1452,65.1452,65.0147,65.1017,7900.0
2011-11-18 12:25:00,74.79,75.01,74.79,75.01,2100.0,65.0843,65.2757,65.0843,65.2757,2100.0
2011-11-18 12:30:00,75.2,75.2,74.99,74.99,800.0,65.4411,65.4411,65.2583,65.2583,800.0
2011-11-18 12:35:00,75.06,75.16,75.05,75.05,800.0,65.3193,65.4063,65.3106,65.3106,800.0
2011-11-18 12:40:00,75.01,75.11,74.98,75.01,1600.0,65.2757,65.3628,65.2496,65.2757,1600.0
2011-11-18 12:45:00,75.0,75.05,74.9,75.05,3300.0,65.267,65.3106,65.18,65.3106,3300.0
2011-11-18 12:50:00,75.05,75.05,74.77,74.83,4200.0,65.3106,65.3106,65.0669,65.1191,4200.0
2011-11-18 12:55:00,74.93,74.93,74.9,74.9,500.0,65.2061,65.2061,65.18,65.18,500.0
2011-11-18 13:00:00,74.93,74.97,74.89,74.97,1700.0,65.2061,65.2409,65.1713,65.2409,1700.0
2011-11-18 13:05:00,74.97,75.03,74.97,75.03,800.0,65.2409,65.2932,65.2409,65.2932,800.0
2011-11-18 13:10:00,75.07,75.08,75.03,75.03,400.0,65.328,65.3367,65.2932,65.2932,400.0
2011-11-18 13:15:00,75.22,75.32,75.22,75.32,200.0,65.4585,65.5455,65.4585,65.5455,200.0
2011-11-18 13:20:00,75.26,75.34,75.25,75.25,1700.0,65.4933,65.5629,65.4846,65.4846,1700.0
2011-11-18 13:25:00,75.24,75.24,75.15,75.16,1800.0,65.4759,65.4759,65.3976,65.4063,1800.0
2011-11-18 13:30:00,75.21,75.27,75.21,75.21,1300.0,65.4498,65.502,65.4498,65.4498,1300.0
2011-11-18 13:35:00,75.3,75.36,75.22,75.33,1800.0,65.5281,65.5803,65.4585,65.5542,1800.0
2011-11-18 13:40:00,75.34,75.43,75.34,75.36,1100.0,65.5629,65.6412,65.5629,65.5803,1100.0
2011-11-18 13:45:00,75.38,75.41,75.31,75.41,1000.0,65.5977,65.6238,65.5368,65.6238,1000.0
2011-11-18 13:50:00,75.39,75.51,75.39,75.51,200.0,65.6064,65.7109,65.6064,65.7109,200.0
2011-11-18 13:55:00,75.57,75.57,75.57,75.57,400.0,65.7631,65.7631,65.7631,65.7631,400.0
2011-11-18 14:00:00,75.47,75.47,75.46,75.46,1000.0,65.6761,65.6761,65.6674,65.6674,1000.0
2011-11-18 14:05:00,75.53,75.64,75.53,75.57,900.0,65.7283,65.824,65.7283,65.7631,900.0
2011-11-18 14:10:00,75.54,76.02,75.54,76.02,1600.0,65.737,66.1547,65.737,66.1547,1600.0
2011-11-18 14:15:00,76.02,76.05,75.82,75.87,6700.0,66.1547,66.1808,65.9806,66.0241,6700.0
2011-11-18 14:20:00,75.88,75.97,75.76,75.8,1600.0,66.0328,66.1112,65.9284,65.9632,1600.0
2011-11-18 14:25:00,75.72,75.72,75.68,75.71,1000.0,65.8936,65.8936,65.8588,65.8849,1000.0
2011-11-18 14:30:00,75.82,75.96,75.82,75.9,1200.0,65.9806,66.1025,65.9806,66.0503,1200.0
2011-11-18 14:35:00,75.95,76.14,75.95,76.03,3600.0,66.0938,66.2591,66.0938,66.1634,3600.0
2011-11-18 14:40:00,75.93,75.99,75.88,75.99,1400.0,66.0764,66.1286,66.0328,66.1286,1400.0
2011-11-18 14:45:00,76.0,76.04,75.91,75.91,1100.0,66.1373,66.1721,66.059,66.059,1100.0
2011-11-18 14:50:00,75.86,75.93,75.85,75.87,3600.0,66.0154,66.0764,66.0067,66.0241,3600.0
2011-11-18 14:55:00,75.82,75.84,75.68,75.73,900.0,65.9806,65.998,65.8588,65.9023,900.0
2011-11-18 15:00:00,75.7,75.78,75.54,75.54,2600.0,65.8762,65.9458,65.737,65.737,2600.0
2011-11-18 15:05:00,75.64,75.7,75.6,75.7,1900.0,65.824,65.8762,65.7892,65.8762,1900.0
2011-11-18 15:10:00,75.75,75.88,75.73,75.8,4100.0,65.9197,66.0328,65.9023,65.9632,4100.0
2011-11-18 15:15:00,75.73,75.84,75.73,75.84,1200.0,65.9023,65.998,65.9023,65.998,1200.0
2011-11-18 15:20:00,75.7,75.79,75.67,75.7,2200.0,65.8762,65.9545,65.8501,65.8762,2200.0
2011-11-18 15:25:00,75.75,75.78,75.65,75.72,1500.0,65.9197,65.9458,65.8327,65.8936,1500.0
2011-11-18 15:30:00,75.76,75.83,75.69,75.79,4600.0,65.9284,65.9893,65.8675,65.9545,4600.0
2011-11-18 15:35:00,75.83,75.99,75.77,75.77,3700.0,65.9893,66.1286,65.9371,65.9371,3700.0
2011-11-18 15:40:00,75.74,75.82,75.65,75.66,3700.0,65.911,65.9806,65.8327,65.8414,3700.0
2011-11-18 15:45:00,75.68,75.84,75.67,75.8,7700.0,65.8588,65.998,65.8501,65.9632,7700.0
2011-11-18 15:50:00,75.76,75.8,75.57,75.59,7200.0,65.9284,65.9632,65.7631,65.7805,7200.0
2011-11-18 15:55:00,75.58,75.64,75.46,75.57,8700.0,65.7718,65.824,65.6674,65.7631,8700.0
2011-11-21 09:30:00,74.38,74.76,74.38,74.6,5300.0,64.7275,65.0582,64.7275,64.919,5300.0
2011-11-21 09:35:00,74.7,74.7,74.03,74.18,4200.0,65.006,65.006,64.4229,64.5535,4200.0
2011-11-21 09:40:00,74.15,74.21,73.85,73.85,3600.0,64.5274,64.5796,64.2663,64.2663,3600.0
2011-11-21 09:45:00,73.83,74.12,73.83,74.05,3400.0,64.2489,64.5012,64.2489,64.4403,3400.0
2011-11-21 09:50:00,74.03,74.03,73.51,73.61,9200.0,64.4229,64.4229,63.9704,64.0574,9200.0
2011-11-21 09:55:00,73.57,74.01,73.57,73.98,3900.0,64.0226,64.4055,64.0226,64.3794,3900.0
2011-11-21 10:00:00,74.03,74.04,73.72,73.82,3300.0,64.4229,64.4316,64.1532,64.2402,3300.0
2011-11-21 10:05:00,73.82,73.83,73.45,73.58,5100.0,64.2402,64.2489,63.9182,64.0313,5100.0
2011-11-21 10:10:00,73.63,73.82,73.59,73.82,4700.0,64.0748,64.2402,64.04,64.2402,4700.0
2011-11-21 10:15:00,73.79,73.95,73.74,73.91,7300.0,64.2141,64.3533,64.1706,64.3185,7300.0
2011-11-21 10:20:00,73.92,74.26,73.89,74.25,3800.0,64.3272,64.6231,64.3011,64.6144,3800.0
2011-11-21 10:25:00,74.2,74.46,74.2,74.41,2600.0,64.5709,64.7971,64.5709,64.7536,2600.0
2011-11-21 10:30:00,74.4,74.48,74.23,74.46,4500.0,64.7449,64.8145,64.597,64.7971,4500.0
2011-11-21 10:35:00,74.47,74.48,74.24,74.45,2300.0,64.8058,64.8145,64.6057,64.7884,2300.0
2011-11-21 10:40:00,74.46,74.48,74.14,74.14,5400.0,64.7971,64.8145,64.5187,64.5187,5400.0
2011-11-21 10:45:00,74.13,74.2,74.06,74.06,2300.0,64.5099,64.5709,64.449,64.449,2300.0
2011-11-21 10:50:00,74.14,74.14,74.04,74.04,1600.0,64.5187,64.5187,64.4316,64.4316,1600.0
2011-11-21 10:55:00,73.93,74.04,73.83,73.85,2800.0,64.3359,64.4316,64.2489,64.2663,2800.0
2011-11-21 11:00:00,73.76,73.81,73.63,73.69,1100.0,64.188,64.2315,64.0748,64.127,1100.0
2011-11-21 11:05:00,73.69,73.72,73.66,73.69,1300.0,64.127,64.1532,64.1009,64.127,1300.0
2011-11-21 11:10:00,73.77,74.17,73.72,74.1,7000.0,64.1967,64.5448,64.1532,64.4838,7000.0
2011-11-21 11:15:00,74.11,74.24,74.07,74.24,3400.0,64.4925,64.6057,64.4577,64.6057,3400.0
2011-11-21 11:20:00,74.22,74.3,74.1,74.1,2400.0,64.5883,64.6579,64.4838,64.4838,2400.0
2011-11-21 11:25:00,74.06,74.13,74.05,74.13,1100.0,64.449,64.5099,64.4403,64.5099,1100.0
2011-11-21 11:30:00,74.11,74.11,73.97,74.02,2000.0,64.4925,64.4925,64.3707,64.4142,2000.0
2011-11-21 11:35:00,74.03,74.03,73.86,73.93,4600.0,64.4229,64.4229,64.275,64.3359,4600.0
2011-11-21 11:40:00,73.96,74.0,73.89,73.89,3700.0,64.362,64.3968,64.3011,64.3011,3700.0
2011-11-21 11:45:00,73.89,74.11,73.89,74.04,2100.0,64.3011,64.4925,64.3011,64.4316,2100.0
2011-11-21 11:50:00,74.1,74.36,74.1,74.29,2900.0,64.4838,64.7101,64.4838,64.6492,2900.0
2011-11-21 11:55:00,74.34,74.43,74.34,74.43,1000.0,64.6927,64.771,64.6927,64.771,1000.0
2011-11-21 12:00:00,74.42,74.56,74.42,74.49,900.0,64.7623,64.8841,64.7623,64.8232,900.0
2011-11-21 12:05:00,74.54,74.55,74.19,74.19,1600.0,64.8667,64.8754,64.5622,64.5622,1600.0
2011-11-21 12:10:00,74.18,74.39,74.18,74.39,2100.0,64.5535,64.7362,64.5535,64.7362,2100.0
2011-11-21 12:15:00,74.44,74.44,74.32,74.32,900.0,64.7797,64.7797,64.6753,64.6753,900.0
2011-11-21 12:20:00,74.34,74.4,74.34,74.36,500.0,64.6927,64.7449,64.6927,64.7101,500.0
2011-11-21 12:25:00,74.31,74.31,74.29,74.31,1300.0,64.6666,64.6666,64.6492,64.6666,1300.0
2011-11-21 12:30:00,74.3,74.3,74.3,74.3,200.0,64.6579,64.6579,64.6579,64.6579,200.0
2011-11-21 12:35:00,74.36,74.47,74.29,74.47,900.0,64.7101,64.8058,64.6492,64.8058,900.0
2011-11-21 12:40:00,74.43,74.52,74.43,74.49,1500.0,64.771,64.8493,64.771,64.8232,1500.0
2011-11-21 12:45:00,74.48,74.75,74.47,74.7,1200.0,64.8145,65.0495,64.8058,65.006,1200.0
2011-11-21 12:50:00,74.68,74.78,74.68,74.77,1000.0,64.9886,65.0756,64.9886,65.0669,1000.0
2011-11-21 12:55:00,74.73,74.79,74.73,74.75,1200.0,65.0321,65.0843,65.0321,65.0495,1200.0
2011-11-21 13:00:00,74.7,74.88,74.68,74.88,1300.0,65.006,65.1626,64.9886,65.1626,1300.0
2011-11-21 13:05:00,74.89,75.08,74.89,75.03,2300.0,65.1713,65.3367,65.1713,65.2932,2300.0
2011-11-21 13:10:00,75.05,75.09,75.05,75.09,200.0,65.3106,65.3454,65.3106,65.3454,200.0
2011-11-21 13:15:00,75.06,75.22,75.05,75.17,2000.0,65.3193,65.4585,65.3106,65.415,2000.0
2011-11-21 13:20:00,75.17,75.52,75.17,75.48,15700.0,65.415,65.7196,65.415,65.6848,15700.0
2011-11-21 13:25:00,75.47,75.47,75.17,75.17,2300.0,65.6761,65.6761,65.415,65.415,2300.0
2011-11-21 13:30:00,75.12,75.12,74.96,74.97,1500.0,65.3715,65.3715,65.2322,65.2409,1500.0
2011-11-21 13:35:00,75.11,75.11,75.02,75.02,1100.0,65.3628,65.3628,65.2845,65.2845,1100.0
2011-11-21 13:40:00,75.02,75.06,75.0,75.0,1400.0,65.2845,65.3193,65.267,65.267,1400.0
2011-11-21 13:45:00,75.01,75.06,75.01,75.02,800.0,65.2757,65.3193,65.2757,65.2845,800.0
2011-11-21 13:50:00,75.08,75.22,75.08,75.12,1400.0,65.3367,65.4585,65.3367,65.3715,1400.0
2011-11-21 13:55:00,75.13,75.13,74.91,74.91,2100.0,65.3802,65.3802,65.1887,65.1887,2100.0
2011-11-21 14:00:00,74.87,74.91,74.83,74.91,900.0,65.1539,65.1887,65.1191,65.1887,900.0
2011-11-21 14:05:00,74.89,74.9,74.84,74.86,2000.0,65.1713,65.18,65.1278,65.1452,2000.0
2011-11-21 14:10:00,74.87,75.22,74.87,75.15,5000.0,65.1539,65.4585,65.1539,65.3976,5000.0
2011-11-21 14:15:00,75.16,75.37,75.14,75.21,12300.0,65.4063,65.589,65.3889,65.4498,12300.0
2011-11-21 14:20:00,75.24,75.24,74.94,74.94,4000.0,65.4759,65.4759,65.2148,65.2148,4000.0
2011-11-21 14:25:00,74.94,74.99,74.75,74.75,3500.0,65.2148,65.2583,65.0495,65.0495,3500.0
2011-11-21 14:30:00,74.83,74.88,74.7,74.7,7300.0,65.1191,65.1626,65.006,65.006,7300.0
2011-11-21 14:35:00,74.76,74.79,74.59,74.59,3800.0,65.0582,65.0843,64.9103,64.9103,3800.0
2011-11-21 14:40:00,74.6,74.77,74.55,74.69,5000.0,64.919,65.0669,64.8754,64.9973,5000.0
2011-11-21 14:45:00,74.79,74.94,74.56,74.56,4900.0,65.0843,65.2148,64.8841,64.8841,4900.0
2011-11-21 14:50:00,74.69,74.69,74.52,74.52,4300.0,64.9973,64.9973,64.8493,64.8493,4300.0
2011-11-21 14:55:00,74.51,74.59,74.4,74.41,4300.0,64.8406,64.9103,64.7449,64.7536,4300.0
2011-11-21 15:00:00,74.5,74.54,74.09,74.13,5400.0,64.8319,64.8667,64.4751,64.5099,5400.0
2011-11-21 15:05:00,74.16,74.34,74.11,74.12,4500.0,64.5361,64.6927,64.4925,64.5012,4500.0
2011-11-21 15:10:00,74.1,74.34,74.09,74.17,5400.0,64.4838,64.6927,64.4751,64.5448,5400.0
2011-11-21 15:15:00,74.18,74.44,74.02,74.41,5400.0,64.5535,64.7797,64.4142,64.7536,5400.0
2011-11-21 15:20:00,74.43,74.72,74.37,74.37,7300.0,64.771,65.0234,64.7188,64.7188,7300.0
2011-11-21 15:25:00,74.41,74.64,74.33,74.38,6600.0,64.7536,64.9538,64.684,64.7275,6600.0
2011-11-21 15:30:00,74.46,74.62,74.27,74.36,9800.0,64.7971,64.9364,64.6318,64.7101,9800.0
2011-11-21 15:35:00,74.39,74.55,74.36,74.42,7900.0,64.7362,64.8754,64.7101,64.7623,7900.0
2011-11-21 15:40:00,74.43,74.5,74.32,74.4,6900.0,64.771,64.8319,64.6753,64.7449,6900.0
2011-11-21 15:45:00,74.46,74.5,74.38,74.42,13400.0,64.7971,64.8319,64.7275,64.7623,13400.0
2011-11-21 15:50:00,74.39,74.46,74.19,74.3,9700.0,64.7362,64.7971,64.5622,64.6579,9700.0
2011-11-21 15:55:00,74.28,74.36,74.15,74.15,14300.0,64.6405,64.7101,64.5274,64.5274,14300.0
2011-11-22 09:30:00,73.92,74.06,73.87,73.87,2100.0,64.3272,64.449,64.2837,64.2837,2100.0
2011-11-22 09:35:00,73.94,74.03,73.86,74.03,2000.0,64.3446,64.4229,64.275,64.4229,2000.0
2011-11-22 09:40:00,74.19,74.4,74.19,74.39,800.0,64.5622,64.7449,64.5622,64.7362,800.0
2011-11-22 09:45:00,74.4,74.98,74.4,74.97,4400.0,64.7449,65.2496,64.7449,65.2409,4400.0
2011-11-22 09:50:00,74.94,75.11,74.88,75.08,3800.0,65.2148,65.3628,65.1626,65.3367,3800.0
2011-11-22 09:55:00,75.14,75.14,74.92,74.92,1600.0,65.3889,65.3889,65.1974,65.1974,1600.0
2011-11-22 10:00:00,75.02,75.16,74.71,74.78,6300.0,65.2845,65.4063,65.0147,65.0756,6300.0
2011-11-22 10:05:00,74.77,74.77,74.39,74.52,3300.0,65.0669,65.0669,64.7362,64.8493,3300.0
2011-11-22 10:10:00,74.53,74.72,74.51,74.57,1900.0,64.858,65.0234,64.8406,64.8928,1900.0
2011-11-22 10:15:00,74.51,74.8,74.45,74.8,3400.0,64.8406,65.093,64.7884,65.093,3400.0
2011-11-22 10:20:00,74.76,74.87,74.7,74.7,2300.0,65.0582,65.1539,65.006,65.006,2300.0
2011-11-22 10:25:00,74.73,74.97,74.72,74.89,4300.0,65.0321,65.2409,65.0234,65.1713,4300.0
2011-11-22 10:30:00,74.9,74.95,74.67,74.78,2700.0,65.18,65.2235,64.9799,65.0756,2700.0
2011-11-22 10:35:00,74.68,74.73,74.47,74.59,2100.0,64.9886,65.0321,64.8058,64.9103,2100.0
2011-11-22 10:40:00,74.64,74.77,74.45,74.45,2500.0,64.9538,65.0669,64.7884,64.7884,2500.0
2011-11-22 10:45:00,74.55,74.61,74.28,74.37,2500.0,64.8754,64.9277,64.6405,64.7188,2500.0
2011-11-22 10:50:00,74.29,74.38,74.29,74.31,1100.0,64.6492,64.7275,64.6492,64.6666,1100.0
2011-11-22 10:55:00,74.37,74.44,74.31,74.36,2300.0,64.7188,64.7797,64.6666,64.7101,2300.0
2011-11-22 11:00:00,74.32,74.44,74.3,74.39,1900.0,64.6753,64.7797,64.6579,64.7362,1900.0
2011-11-22 11:05:00,74.44,74.68,74.41,74.66,1400.0,64.7797,64.9886,64.7536,64.9712,1400.0
2011-11-22 11:10:00,74.66,74.75,74.6,74.69,2200.0,64.9712,65.0495,64.919,64.9973,2200.0
2011-11-22 11:15:00,74.68,74.75,74.57,74.64,2500.0,64.9886,65.0495,64.8928,64.9538,2500.0
2011-11-22 11:20:00,74.75,74.75,74.4,74.54,3200.0,65.0495,65.0495,64.7449,64.8667,3200.0
2011-11-22 11:25:00,74.44,74.6,74.37,74.49,2100.0,64.7797,64.919,64.7188,64.8232,2100.0
2011-11-22 11:30:00,74.45,74.57,74.14,74.14,2500.0,64.7884,64.8928,64.5187,64.5187,2500.0
2011-11-22 11:35:00,74.13,74.29,74.01,74.12,7800.0,64.5099,64.6492,64.4055,64.5012,7800.0
2011-11-22 11:40:00,74.11,74.11,73.85,73.87,3400.0,64.4925,64.4925,64.2663,64.2837,3400.0
2011-11-22 11:45:00,73.81,73.93,73.8,73.84,1500.0,64.2315,64.3359,64.2228,64.2576,1500.0
2011-11-22 11:50:00,73.77,73.94,73.77,73.94,800.0,64.1967,64.3446,64.1967,64.3446,800.0
2011-11-22 11:55:00,73.98,73.99,73.89,73.95,1100.0,64.3794,64.3881,64.3011,64.3533,1100.0
2011-11-22 12:00:00,73.98,74.25,73.94,74.16,5200.0,64.3794,64.6144,64.3446,64.5361,5200.0
2011-11-22 12:05:00,74.18,74.74,74.18,74.67,6400.0,64.5535,65.0408,64.5535,64.9799,6400.0
2011-11-22 12:10:00,74.64,74.7,74.51,74.55,1300.0,64.9538,65.006,64.8406,64.8754,1300.0
2011-11-22 12:15:00,74.5,74.54,74.34,74.36,2600.0,64.8319,64.8667,64.6927,64.7101,2600.0
2011-11-22 12:20:00,74.35,74.45,74.31,74.45,1100.0,64.7014,64.7884,64.6666,64.7884,1100.0
2011-11-22 12:25:00,74.48,74.49,74.29,74.29,1600.0,64.8145,64.8232,64.6492,64.6492,1600.0
2011-11-22 12:30:00,74.27,74.59,74.2,74.59,3100.0,64.6318,64.9103,64.5709,64.9103,3100.0
2011-11-22 12:35:00,74.61,74.64,74.35,74.43,2400.0,64.9277,64.9538,64.7014,64.771,2400.0
2011-11-22 12:40:00,74.42,74.51,74.4,74.46,1400.0,64.7623,64.8406,64.7449,64.7971,1400.0
2011-11-22 12:45:00,74.5,74.5,74.37,74.49,1200.0,64.8319,64.8319,64.7188,64.8232,1200.0
2011-11-22 12:50:00,74.47,74.53,74.31,74.34,6400.0,64.8058,64.858,64.6666,64.6927,6400.0
2011-11-22 12:55:00,74.34,74.43,74.17,74.17,9400.0,64.6927,64.771,64.5448,64.5448,9400.0
2011-11-22 13:00:00,74.18,74.25,74.16,74.16,2900.0,64.5535,64.6144,64.5361,64.5361,2900.0
2011-11-22 13:05:00,74.23,74.25,73.79,73.79,4500.0,64.597,64.6144,64.2141,64.2141,4500.0
2011-11-22 13:10:00,73.84,73.92,73.84,73.91,2500.0,64.2576,64.3272,64.2576,64.3185,2500.0
2011-11-22 13:15:00,73.96,74.03,73.9,74.0,6900.0,64.362,64.4229,64.3098,64.3968,6900.0
2011-11-22 13:20:00,74.0,74.1,73.91,74.0,25000.0,64.3968,64.4838,64.3185,64.3968,25000.0
2011-11-22 13:25:00,74.0,74.0,73.85,73.95,1300.0,64.3968,64.3968,64.2663,64.3533,1300.0
2011-11-22 13:30:00,73.91,74.05,73.91,74.05,4100.0,64.3185,64.4403,64.3185,64.4403,4100.0
2011-11-22 13:35:00,74.01,74.05,73.95,73.97,6800.0,64.4055,64.4403,64.3533,64.3707,6800.0
2011-11-22 13:40:00,73.98,74.05,73.93,73.96,2200.0,64.3794,64.4403,64.3359,64.362,2200.0
2011-11-22 13:45:00,74.0,74.0,73.66,73.78,5200.0,64.3968,64.3968,64.1009,64.2054,5200.0
2011-11-22 13:50:00,73.87,73.93,73.78,73.84,2200.0,64.2837,64.3359,64.2054,64.2576,2200.0
2011-11-22 13:55:00,73.84,73.84,73.5,73.77,5700.0,64.2576,64.2576,63.9617,64.1967,5700.0
2011-11-22 14:00:00,73.79,73.8,73.73,73.76,1900.0,64.2141,64.2228,64.1619,64.188,1900.0
2011-11-22 14:05:00,73.72,73.81,73.72,73.81,2100.0,64.1532,64.2315,64.1532,64.2315,2100.0
2011-11-22 14:10:00,73.81,73.97,73.77,73.84,4100.0,64.2315,64.3707,64.1967,64.2576,4100.0
2011-11-22 14:15:00,73.87,74.0,73.84,73.95,2600.0,64.2837,64.3968,64.2576,64.3533,2600.0
2011-11-22 14:20:00,73.95,73.95,73.68,73.74,2000.0,64.3533,64.3533,64.1183,64.1706,2000.0
2011-11-22 14:25:00,73.75,73.9,73.72,73.89,3400.0,64.1793,64.3098,64.1532,64.3011,3400.0
2011-11-22 14:30:00,73.86,73.86,73.7,73.73,3000.0,64.275,64.275,64.1358,64.1619,3000.0
2011-11-22 14:35:00,73.74,73.8,73.65,73.72,3000.0,64.1706,64.2228,64.0922,64.1532,3000.0
2011-11-22 14:40:00,73.76,73.98,73.76,73.86,2700.0,64.188,64.3794,64.188,64.275,2700.0
2011-11-22 14:45:00,73.89,73.98,73.75,73.84,3100.0,64.3011,64.3794,64.1793,64.2576,3100.0
2011-11-22 14:50:00,73.76,73.79,73.55,73.59,2300.0,64.188,64.2141,64.0052,64.04,2300.0
2011-11-22 14:55:00,73.6,73.71,73.53,73.71,3100.0,64.0487,64.1445,63.9878,64.1445,3100.0
2011-11-22 15:00:00,73.72,73.76,73.54,73.56,5300.0,64.1532,64.188,63.9965,64.0139,5300.0
2011-11-22 15:05:00,73.59,73.64,73.43,73.44,5300.0,64.04,64.0835,63.9008,63.9095,5300.0
2011-11-22 15:10:00,73.45,73.53,73.37,73.53,2800.0,63.9182,63.9878,63.8486,63.9878,2800.0
2011-11-22 15:15:00,73.5,73.59,73.43,73.56,8600.0,63.9617,64.04,63.9008,64.0139,8600.0
2011-11-22 15:20:00,73.58,73.66,73.42,73.58,11900.0,64.0313,64.1009,63.8921,64.0313,11900.0
2011-11-22 15:25:00,73.65,73.69,73.51,73.51,9200.0,64.0922,64.127,63.9704,63.9704,9200.0
2011-11-22 15:30:00,73.51,73.66,73.48,73.61,11700.0,63.9704,64.1009,63.9443,64.0574,11700.0
2011-11-22 15:35:00,73.63,73.63,73.33,73.37,13900.0,64.0748,64.0748,63.8138,63.8486,13900.0
2011-11-22 15:40:00,73.34,73.42,73.21,73.22,13700.0,63.8225,63.8921,63.7093,63.718,13700.0
2011-11-22 15:45:00,73.21,73.42,73.12,73.36,15500.0,63.7093,63.8921,63.631,63.8399,15500.0
2011-11-22 15:50:00,73.39,73.41,73.17,73.34,21900.0,63.866,63.8834,63.6745,63.8225,21900.0
2011-11-22 15:55:00,73.34,73.37,73.22,73.34,20600.0,63.8225,63.8486,63.718,63.8225,20600.0
2011-11-23 09:30:00,72.81,72.92,72.69,72.86,3200.0,63.3612,63.457,63.2568,63.4048,3200.0
2011-11-23 09:35:00,72.73,72.91,72.58,72.73,2200.0,63.2916,63.4483,63.1611,63.2916,2200.0
2011-11-23 09:40:00,72.73,72.73,72.38,72.39,2500.0,63.2916,63.2916,62.9871,62.9958,2500.0
2011-11-23 09:45:00,72.35,72.48,72.29,72.45,1800.0,62.9609,63.0741,62.9087,63.048,1800.0
2011-11-23 09:50:00,72.4,72.74,72.35,72.62,4200.0,63.0045,63.3003,62.9609,63.1959,4200.0
2011-11-23 09:55:00,72.58,72.58,72.22,72.22,2700.0,63.1611,63.1611,62.8478,62.8478,2700.0
2011-11-23 10:00:00,72.21,72.39,72.21,72.39,2000.0,62.8391,62.9958,62.8391,62.9958,2000.0
2011-11-23 10:05:00,72.39,72.46,72.34,72.41,1900.0,62.9958,63.0567,62.9522,63.0132,1900.0
2011-11-23 10:10:00,72.4,72.4,72.0,72.07,4100.0,63.0045,63.0045,62.6564,62.7173,4100.0
2011-11-23 10:15:00,72.03,72.11,71.83,72.0,2200.0,62.6825,62.7521,62.5084,62.6564,2200.0
2011-11-23 10:20:00,71.96,71.96,71.76,71.9,6600.0,62.6216,62.6216,62.4475,62.5693,6600.0
2011-11-23 10:25:00,71.76,71.78,71.51,71.63,6300.0,62.4475,62.4649,62.23,62.3344,6300.0
2011-11-23 10:30:00,71.62,71.63,71.43,71.47,2500.0,62.3257,62.3344,62.1603,62.1951,2500.0
2011-11-23 10:35:00,71.47,71.63,71.41,71.6,7300.0,62.1951,62.3344,62.1429,62.3083,7300.0
2011-11-23 10:40:00,71.63,71.63,71.32,71.34,4300.0,62.3344,62.3344,62.0646,62.082,4300.0
2011-11-23 10:45:00,71.32,71.32,71.12,71.18,7800.0,62.0646,62.0646,61.8906,61.9428,7800.0
2011-11-23 10:50:00,71.2,71.7,71.2,71.7,2700.0,61.9602,62.3953,61.9602,62.3953,2700.0
2011-11-23 10:55:00,71.66,71.7,71.58,71.66,4600.0,62.3605,62.3953,62.2909,62.3605,4600.0
2011-11-23 11:00:00,71.63,71.86,71.58,71.73,2700.0,62.3344,62.5345,62.2909,62.4214,2700.0
2011-11-23 11:05:00,71.7,71.76,71.58,71.6,2200.0,62.3953,62.4475,62.2909,62.3083,2200.0
2011-11-23 11:10:00,71.57,71.65,71.46,71.46,4100.0,62.2822,62.3518,62.1864,62.1864,4100.0
2011-11-23 11:15:00,71.47,71.73,71.44,71.73,3500.0,62.1951,62.4214,62.169,62.4214,3500.0
2011-11-23 11:20:00,71.74,71.74,71.54,71.7,3100.0,62.4301,62.4301,62.2561,62.3953,3100.0
2011-11-23 11:25:00,71.68,71.77,71.67,71.67,6800.0,62.3779,62.4562,62.3692,62.3692,6800.0
2011-11-23 11:30:00,71.59,71.63,71.48,71.58,1300.0,62.2996,62.3344,62.2038,62.2909,1300.0
2011-11-23 11:35:00,71.52,71.9,71.5,71.9,4700.0,62.2387,62.5693,62.2213,62.5693,4700.0
2011-11-23 11:40:00,71.83,71.83,71.51,71.56,6100.0,62.5084,62.5084,62.23,62.2735,6100.0
2011-11-23 11:45:00,71.51,71.53,71.46,71.53,3400.0,62.23,62.2474,62.1864,62.2474,3400.0
2011-11-23 11:50:00,71.46,71.54,71.44,71.52,2700.0,62.1864,62.2561,62.169,62.2387,2700.0
2011-11-23 11:55:00,71.44,71.45,71.26,71.26,3900.0,62.169,62.1777,62.0124,62.0124,3900.0
2011-11-23 12:00:00,71.34,71.48,71.28,71.37,9900.0,62.082,62.2038,62.0298,62.1081,9900.0
2011-11-23 12:05:00,71.34,71.37,71.21,71.31,3200.0,62.082,62.1081,61.9689,62.0559,3200.0
2011-11-23 12:10:00,71.31,71.34,71.22,71.22,1400.0,62.0559,62.082,61.9776,61.9776,1400.0
2011-11-23 12:15:00,71.24,71.31,71.13,71.18,3200.0,61.995,62.0559,61.8993,61.9428,3200.0
2011-11-23 12:20:00,71.16,71.27,71.16,71.21,2500.0,61.9254,62.0211,61.9254,61.9689,2500.0
2011-11-23 12:25:00,71.21,71.24,71.0,71.02,11800.0,61.9689,61.995,61.7861,61.8035,11800.0
2011-11-23 12:30:00,71.04,71.05,70.9,70.96,9800.0,61.8209,61.8296,61.6991,61.7513,9800.0
2011-11-23 12:35:00,70.98,70.99,70.97,70.99,400.0,61.7687,61.7774,61.76,61.7774,400.0
2011-11-23 12:40:00,70.96,71.14,70.96,71.14,1600.0,61.7513,61.908,61.7513,61.908,1600.0
2011-11-23 12:45:00,71.17,71.28,71.04,71.04,8100.0,61.9341,62.0298,61.8209,61.8209,8100.0
2011-11-23 12:50:00,71.04,71.2,71.04,71.14,7100.0,61.8209,61.9602,61.8209,61.908,7100.0
2011-11-23 12:55:00,71.14,71.16,71.07,71.08,5800.0,61.908,61.9254,61.8471,61.8558,5800.0
2011-11-23 13:00:00,71.13,71.14,71.08,71.13,1200.0,61.8993,61.908,61.8558,61.8993,1200.0
2011-11-23 13:05:00,71.13,71.17,71.06,71.17,4700.0,61.8993,61.9341,61.8384,61.9341,4700.0
2011-11-23 13:10:00,71.2,71.25,71.06,71.06,2800.0,61.9602,62.0037,61.8384,61.8384,2800.0
2011-11-23 13:15:00,71.03,71.06,70.97,71.0,4200.0,61.8122,61.8384,61.76,61.7861,4200.0
2011-11-23 13:20:00,70.99,71.0,70.94,70.94,2400.0,61.7774,61.7861,61.7339,61.7339,2400.0
2011-11-23 13:25:00,70.94,70.97,70.84,70.9,3100.0,61.7339,61.76,61.6469,61.6991,3100.0
2011-11-23 13:30:00,71.0,71.05,70.92,70.92,2500.0,61.7861,61.8296,61.7165,61.7165,2500.0
2011-11-23 13:35:00,70.9,70.98,70.79,70.79,1600.0,61.6991,61.7687,61.6034,61.6034,1600.0
2011-11-23 13:40:00,70.79,70.95,70.79,70.83,9000.0,61.6034,61.7426,61.6034,61.6382,9000.0
2011-11-23 13:45:00,70.85,70.85,70.65,70.65,8200.0,61.6556,61.6556,61.4816,61.4816,8200.0
2011-11-23 13:50:00,70.67,70.67,70.32,70.41,26500.0,61.499,61.499,61.1944,61.2727,26500.0
2011-11-23 13:55:00,70.51,70.51,70.36,70.36,2900.0,61.3597,61.3597,61.2292,61.2292,2900.0
2011-11-23 14:00:00,70.37,70.41,70.28,70.36,8800.0,61.2379,61.2727,61.1596,61.2292,8800.0
2011-11-23 14:05:00,70.34,70.41,70.24,70.37,6800.0,61.2118,61.2727,61.1248,61.2379,6800.0
2011-11-23 14:10:00,70.33,70.42,70.22,70.28,6200.0,61.2031,61.2814,61.1074,61.1596,6200.0
2011-11-23 14:15:00,70.27,70.29,70.2,70.24,3000.0,61.1509,61.1683,61.09,61.1248,3000.0
2011-11-23 14:20:00,70.24,70.4,70.24,70.38,3300.0,61.1248,61.264,61.1248,61.2466,3300.0
2011-11-23 14:25:00,70.34,70.37,70.13,70.32,7400.0,61.2118,61.2379,61.029,61.1944,7400.0
2011-11-23 14:30:00,70.35,70.41,70.28,70.41,2100.0,61.2205,61.2727,61.1596,61.2727,2100.0
2011-11-23 14:35:00,70.45,70.68,70.45,70.61,3900.0,61.3075,61.5077,61.3075,61.4467,3900.0
2011-11-23 14:40:00,70.62,70.64,70.54,70.55,2900.0,61.4555,61.4729,61.3858,61.3945,2900.0
2011-11-23 14:45:00,70.58,70.7,70.58,70.64,3100.0,61.4206,61.5251,61.4206,61.4729,3100.0
2011-11-23 14:50:00,70.69,70.71,70.64,70.71,2500.0,61.5164,61.5338,61.4729,61.5338,2500.0
2011-11-23 14:55:00,70.67,70.73,70.64,70.67,3100.0,61.499,61.5512,61.4729,61.499,3100.0
2011-11-23 15:00:00,70.65,70.86,70.64,70.71,6100.0,61.4816,61.6643,61.4729,61.5338,6100.0
2011-11-23 15:05:00,70.66,70.91,70.66,70.72,6000.0,61.4903,61.7078,61.4903,61.5425,6000.0
2011-11-23 15:10:00,70.73,70.94,70.71,70.88,8500.0,61.5512,61.7339,61.5338,61.6817,8500.0
2011-11-23 15:15:00,70.96,70.99,70.89,70.94,6800.0,61.7513,61.7774,61.6904,61.7339,6800.0
2011-11-23 15:20:00,70.97,71.03,70.74,70.74,8100.0,61.76,61.8122,61.5599,61.5599,8100.0
2011-11-23 15:25:00,70.83,70.89,70.72,70.81,8900.0,61.6382,61.6904,61.5425,61.6208,8900.0
2011-11-23 15:30:00,70.83,70.95,70.74,70.87,10200.0,61.6382,61.7426,61.5599,61.673,10200.0
2011-11-23 15:35:00,70.93,70.98,70.68,70.78,16100.0,61.7252,61.7687,61.5077,61.5947,16100.0
2011-11-23 15:40:00,70.78,71.14,70.76,71.14,12000.0,61.5947,61.908,61.5773,61.908,12000.0
2011-11-23 15:45:00,71.08,71.11,70.85,70.91,17000.0,61.8558,61.8819,61.6556,61.7078,17000.0
2011-11-23 15:50:00,70.91,71.08,70.82,70.86,14800.0,61.7078,61.8558,61.6295,61.6643,14800.0
2011-11-23 15:55:00,70.85,70.87,70.48,70.53,12500.0,61.6556,61.673,61.3336,61.3771,12500.0
2011-11-25 09:30:00,70.18,70.46,70.18,70.46,2100.0,61.0726,61.3162,61.0726,61.3162,2100.0
2011-11-25 09:35:00,70.35,71.16,70.35,70.97,1300.0,61.2205,61.9254,61.2205,61.76,1300.0
2011-11-25 09:40:00,70.97,71.18,70.93,71.18,1000.0,61.76,61.9428,61.7252,61.9428,1000.0
2011-11-25 09:45:00,71.26,71.46,71.13,71.27,7700.0,62.0124,62.1864,61.8993,62.0211,7700.0
2011-11-25 09:50:00,71.35,71.57,71.33,71.48,2500.0,62.0907,62.2822,62.0733,62.2038,2500.0
2011-11-25 09:55:00,71.48,71.56,71.45,71.46,2000.0,62.2038,62.2735,62.1777,62.1864,2000.0
2011-11-25 10:00:00,71.45,71.7,71.45,71.62,3700.0,62.1777,62.3953,62.1777,62.3257,3700.0
2011-11-25 10:05:00,71.64,71.88,71.59,71.88,4500.0,62.3431,62.5519,62.2996,62.5519,4500.0
2011-11-25 10:10:00,71.83,71.95,71.77,71.87,2300.0,62.5084,62.6129,62.4562,62.5432,2300.0
2011-11-25 10:15:00,71.94,72.01,71.67,72.01,3700.0,62.6042,62.6651,62.3692,62.6651,3700.0
2011-11-25 10:20:00,71.95,71.95,71.86,71.86,600.0,62.6129,62.6129,62.5345,62.5345,600.0
2011-11-25 10:25:00,71.95,72.02,71.74,71.74,1800.0,62.6129,62.6738,62.4301,62.4301,1800.0
2011-11-25 10:30:00,71.74,71.8,71.74,71.74,500.0,62.4301,62.4823,62.4301,62.4301,500.0
2011-11-25 10:35:00,71.75,71.88,71.67,71.83,900.0,62.4388,62.5519,62.3692,62.5084,900.0
2011-11-25 10:40:00,71.87,72.01,71.87,71.99,1900.0,62.5432,62.6651,62.5432,62.6477,1900.0
2011-11-25 10:45:00,71.87,71.88,71.7,71.71,1500.0,62.5432,62.5519,62.3953,62.404,1500.0
2011-11-25 10:50:00,71.78,71.99,71.76,71.9,2500.0,62.4649,62.6477,62.4475,62.5693,2500.0
2011-11-25 10:55:00,71.83,71.88,71.8,71.88,3500.0,62.5084,62.5519,62.4823,62.5519,3500.0
2011-11-25 11:00:00,71.89,71.89,71.6,71.7,4000.0,62.5606,62.5606,62.3083,62.3953,4000.0
2011-11-25 11:05:00,71.72,71.91,71.72,71.91,2200.0,62.4127,62.578,62.4127,62.578,2200.0
2011-11-25 11:10:00,71.97,71.99,71.84,71.99,1300.0,62.6303,62.6477,62.5171,62.6477,1300.0
2011-11-25 11:15:00,71.9,72.01,71.82,72.01,1000.0,62.5693,62.6651,62.4997,62.6651,1000.0
2011-11-25 11:20:00,72.01,72.01,71.88,71.94,1700.0,62.6651,62.6651,62.5519,62.6042,1700.0
2011-11-25 11:25:00,71.9,71.96,71.76,71.89,2700.0,62.5693,62.6216,62.4475,62.5606,2700.0
2011-11-25 11:30:00,71.88,72.01,71.84,71.94,3400.0,62.5519,62.6651,62.5171,62.6042,3400.0
2011-11-25 11:35:00,71.9,72.03,71.77,71.95,10400.0,62.5693,62.6825,62.4562,62.6129,10400.0
2011-11-25 11:40:00,71.86,71.93,71.82,71.86,2800.0,62.5345,62.5954,62.4997,62.5345,2800.0
2011-11-25 11:45:00,71.86,71.86,71.63,71.63,2500.0,62.5345,62.5345,62.3344,62.3344,2500.0
2011-11-25 11:50:00,71.74,71.78,71.66,71.68,3400.0,62.4301,62.4649,62.3605,62.3779,3400.0
2011-11-25 11:55:00,71.74,71.75,71.69,71.69,5700.0,62.4301,62.4388,62.3866,62.3866,5700.0
2011-11-25 12:00:00,71.67,71.7,71.62,71.7,2200.0,62.3692,62.3953,62.3257,62.3953,2200.0
2011-11-25 12:05:00,71.67,71.72,71.56,71.61,2500.0,62.3692,62.4127,62.2735,62.317,2500.0
2011-11-25 12:10:00,71.65,71.71,71.64,71.68,2300.0,62.3518,62.404,62.3431,62.3779,2300.0
2011-11-25 12:15:00,71.7,71.7,71.49,71.59,4500.0,62.3953,62.3953,62.2125,62.2996,4500.0
2011-11-25 12:20:00,71.59,71.69,71.55,71.56,2900.0,62.2996,62.3866,62.2648,62.2735,2900.0
2011-11-25 12:25:00,71.6,71.88,71.6,71.88,2400.0,62.3083,62.5519,62.3083,62.5519,2400.0
2011-11-25 12:30:00,71.89,71.94,71.7,71.81,5000.0,62.5606,62.6042,62.3953,62.491,5000.0
2011-11-25 12:35:00,71.84,71.84,71.61,71.69,5600.0,62.5171,62.5171,62.317,62.3866,5600.0
2011-11-25 12:40:00,71.74,71.74,71.54,71.72,8500.0,62.4301,62.4301,62.2561,62.4127,8500.0
2011-11-25 12:45:00,71.7,71.78,71.55,71.78,5200.0,62.3953,62.4649,62.2648,62.4649,5200.0
2011-11-25 12:50:00,71.77,71.92,71.77,71.8,5900.0,62.4562,62.5867,62.4562,62.4823,5900.0
2011-11-25 12:55:00,71.82,71.83,71.71,71.71,12200.0,62.4997,62.5084,62.404,62.404,12200.0
2011-11-28 09:30:00,73.25,73.7,72.92,73.23,16100.0,63.7441,64.1358,63.457,63.7267,16100.0
2011-11-28 09:35:00,73.27,73.53,73.05,73.53,7100.0,63.7616,63.9878,63.5701,63.9878,7100.0
2011-11-28 09:40:00,73.45,73.6,73.43,73.48,7800.0,63.9182,64.0487,63.9008,63.9443,7800.0
2011-11-28 09:45:00,73.51,73.58,73.3,73.32,3700.0,63.9704,64.0313,63.7877,63.8051,3700.0
2011-11-28 09:50:00,73.35,73.6,73.32,73.45,11300.0,63.8312,64.0487,63.8051,63.9182,11300.0
2011-11-28 09:55:00,73.41,73.81,73.41,73.81,15600.0,63.8834,64.2315,63.8834,64.2315,15600.0
2011-11-28 10:00:00,73.77,73.81,73.63,73.7,12400.0,64.1967,64.2315,64.0748,64.1358,12400.0
2011-11-28 10:05:00,73.7,73.83,73.66,73.72,11100.0,64.1358,64.2489,64.1009,64.1532,11100.0
2011-11-28 10:10:00,73.71,73.72,73.6,73.6,7700.0,64.1445,64.1532,64.0487,64.0487,7700.0
2011-11-28 10:15:00,73.56,73.61,73.49,73.55,12200.0,64.0139,64.0574,63.953,64.0052,12200.0
2011-11-28 10:20:00,73.55,73.58,73.46,73.5,18100.0,64.0052,64.0313,63.9269,63.9617,18100.0
2011-11-28 10:25:00,73.52,73.65,73.52,73.57,5100.0,63.9791,64.0922,63.9791,64.0226,5100.0
2011-11-28 10:30:00,73.65,73.82,73.65,73.72,3900.0,64.0922,64.2402,64.0922,64.1532,3900.0
2011-11-28 10:35:00,73.7,73.81,73.52,73.52,5100.0,64.1358,64.2315,63.9791,63.9791,5100.0
2011-11-28 10:40:00,73.52,73.52,73.52,73.52,0.0,63.9791,63.9791,63.9791,63.9791,0.0
2011-11-28 10:45:00,73.53,73.55,73.47,73.55,4400.0,63.9878,64.0052,63.9356,64.0052,4400.0
2011-11-28 10:50:00,73.49,73.52,73.34,73.49,2100.0,63.953,63.9791,63.8225,63.953,2100.0
2011-11-28 10:55:00,73.48,73.48,73.41,73.47,1500.0,63.9443,63.9443,63.8834,63.9356,1500.0
2011-11-28 11:00:00,73.48,73.52,73.35,73.35,2700.0,63.9443,63.9791,63.8312,63.8312,2700.0
2011-11-28 11:05:00,73.39,73.51,73.38,73.51,2000.0,63.866,63.9704,63.8573,63.9704,2000.0
2011-11-28 11:10:00,73.44,73.58,73.43,73.43,2600.0,63.9095,64.0313,63.9008,63.9008,2600.0
2011-11-28 11:15:00,73.39,73.52,73.39,73.49,3000.0,63.866,63.9791,63.866,63.953,3000.0
2011-11-28 11:20:00,73.46,73.48,73.41,73.41,1200.0,63.9269,63.9443,63.8834,63.8834,1200.0
2011-11-28 11:25:00,73.42,73.53,73.38,73.48,3000.0,63.8921,63.9878,63.8573,63.9443,3000.0
2011-11-28 11:30:00,73.62,73.62,73.4,73.44,4000.0,64.0661,64.0661,63.8747,63.9095,4000.0
2011-11-28 11:35:00,73.45,73.45,73.27,73.27,2700.0,63.9182,63.9182,63.7616,63.7616,2700.0
2011-11-28 11:40:00,73.27,73.35,73.2,73.32,700.0,63.7616,63.8312,63.7006,63.8051,700.0
2011-11-28 11:45:00,73.23,73.28,73.07,73.07,6100.0,63.7267,63.7703,63.5875,63.5875,6100.0
2011-11-28 11:50:00,73.14,73.25,73.14,73.19,900.0,63.6484,63.7441,63.6484,63.6919,900.0
2011-11-28 11:55:00,73.25,73.25,73.09,73.11,6300.0,63.7441,63.7441,63.6049,63.6223,6300.0
2011-11-28 12:00:00,73.1,73.14,73.09,73.14,1900.0,63.6136,63.6484,63.6049,63.6484,1900.0
2011-11-28 12:05:00,73.13,73.19,73.01,73.11,10900.0,63.6397,63.6919,63.5353,63.6223,10900.0
2011-11-28 12:10:00,73.02,73.19,73.02,73.14,2700.0,63.544,63.6919,63.544,63.6484,2700.0
2011-11-28 12:15:00,73.19,73.23,73.14,73.23,2400.0,63.6919,63.7267,63.6484,63.7267,2400.0
2011-11-28 12:20:00,73.19,73.27,73.19,73.23,700.0,63.6919,63.7616,63.6919,63.7267,700.0
2011-11-28 12:25:00,73.27,73.27,73.06,73.11,9200.0,63.7616,63.7616,63.5788,63.6223,9200.0
2011-11-28 12:30:00,73.11,73.14,72.94,72.97,4700.0,63.6223,63.6484,63.4744,63.5005,4700.0
2011-11-28 12:35:00,72.99,73.02,72.84,73.01,4500.0,63.5179,63.544,63.3874,63.5353,4500.0
2011-11-28 12:40:00,73.04,73.06,72.98,73.04,1700.0,63.5614,63.5788,63.5092,63.5614,1700.0
2011-11-28 12:45:00,73.04,73.08,73.04,73.08,600.0,63.5614,63.5962,63.5614,63.5962,600.0
2011-11-28 12:50:00,73.04,73.08,72.95,72.97,2700.0,63.5614,63.5962,63.4831,63.5005,2700.0
2011-11-28 12:55:00,72.96,72.96,72.89,72.9,900.0,63.4918,63.4918,63.4309,63.4396,900.0
2011-11-28 13:00:00,72.89,72.89,72.75,72.81,3200.0,63.4309,63.4309,63.309,63.3612,3200.0
2011-11-28 13:05:00,72.8,73.03,72.79,73.03,4200.0,63.3525,63.5527,63.3438,63.5527,4200.0
2011-11-28 13:10:00,73.03,73.06,73.0,73.05,4200.0,63.5527,63.5788,63.5266,63.5701,4200.0
2011-11-28 13:15:00,73.02,73.17,73.02,73.17,3300.0,63.544,63.6745,63.544,63.6745,3300.0
2011-11-28 13:20:00,73.19,73.37,73.19,73.28,2300.0,63.6919,63.8486,63.6919,63.7703,2300.0
2011-11-28 13:25:00,73.34,73.38,73.26,73.31,2600.0,63.8225,63.8573,63.7529,63.7964,2600.0
2011-11-28 13:30:00,73.35,73.47,73.3,73.33,2200.0,63.8312,63.9356,63.7877,63.8138,2200.0
2011-11-28 13:35:00,73.31,73.37,73.25,73.33,2400.0,63.7964,63.8486,63.7441,63.8138,2400.0
2011-11-28 13:40:00,73.26,73.35,73.26,73.32,3300.0,63.7529,63.8312,63.7529,63.8051,3300.0
2011-11-28 13:45:00,73.28,73.33,73.26,73.28,2000.0,63.7703,63.8138,63.7529,63.7703,2000.0
2011-11-28 13:50:00,73.27,73.31,72.99,73.03,5700.0,63.7616,63.7964,63.5179,63.5527,5700.0
2011-11-28 13:55:00,72.99,73.02,72.74,72.78,3100.0,63.5179,63.544,63.3003,63.3351,3100.0
2011-11-28 14:00:00,72.82,72.97,72.82,72.95,2100.0,63.37,63.5005,63.37,63.4831,2100.0
2011-11-28 14:05:00,72.98,73.16,72.97,73.09,3600.0,63.5092,63.6658,63.5005,63.6049,3600.0
2011-11-28 14:10:00,73.16,73.25,73.12,73.19,2200.0,63.6658,63.7441,63.631,63.6919,2200.0
2011-11-28 14:15:00,73.21,73.24,73.09,73.09,7000.0,63.7093,63.7354,63.6049,63.6049,7000.0
2011-11-28 14:20:00,73.11,73.2,72.93,72.93,4400.0,63.6223,63.7006,63.4657,63.4657,4400.0
2011-11-28 14:25:00,72.93,72.98,72.84,72.86,4400.0,63.4657,63.5092,63.3874,63.4048,4400.0
2011-11-28 14:30:00,72.9,72.98,72.83,72.94,2300.0,63.4396,63.5092,63.3787,63.4744,2300.0
2011-11-28 14:35:00,72.94,73.0,72.88,72.88,4900.0,63.4744,63.5266,63.4222,63.4222,4900.0
2011-11-28 14:40:00,72.88,72.99,72.88,72.91,3500.0,63.4222,63.5179,63.4222,63.4483,3500.0
2011-11-28 14:45:00,72.92,72.99,72.87,72.87,4900.0,63.457,63.5179,63.4135,63.4135,4900.0
2011-11-28 14:50:00,72.82,72.84,72.72,72.72,2600.0,63.37,63.3874,63.2829,63.2829,2600.0
2011-11-28 14:55:00,72.72,72.93,72.72,72.93,7700.0,63.2829,63.4657,63.2829,63.4657,7700.0
2011-11-28 15:00:00,72.92,73.0,72.9,72.94,5200.0,63.457,63.5266,63.4396,63.4744,5200.0
2011-11-28 15:05:00,72.93,72.94,72.53,72.58,8800.0,63.4657,63.4744,63.1176,63.1611,8800.0
2011-11-28 15:10:00,72.56,72.62,72.5,72.5,4400.0,63.1437,63.1959,63.0915,63.0915,4400.0
2011-11-28 15:15:00,72.49,72.56,72.25,72.56,7300.0,63.0828,63.1437,62.8739,63.1437,7300.0
2011-11-28 15:20:00,72.54,72.75,72.42,72.65,13000.0,63.1263,63.309,63.0219,63.222,13000.0
2011-11-28 15:25:00,72.66,72.66,72.43,72.43,9200.0,63.2307,63.2307,63.0306,63.0306,9200.0
2011-11-28 15:30:00,72.44,72.63,72.37,72.39,15100.0,63.0393,63.2046,62.9783,62.9958,15100.0
2011-11-28 15:35:00,72.37,72.44,72.25,72.25,22700.0,62.9783,63.0393,62.8739,62.8739,22700.0
2011-11-28 15:40:00,72.25,72.35,72.14,72.31,16800.0,62.8739,62.9609,62.7782,62.9261,16800.0
2011-11-28 15:45:00,72.27,72.31,71.99,72.1,19600.0,62.8913,62.9261,62.6477,62.7434,19600.0
2011-11-28 15:50:00,72.11,72.33,72.11,72.31,12900.0,62.7521,62.9435,62.7521,62.9261,12900.0
2011-11-28 15:55:00,72.33,72.6,72.23,72.6,40200.0,62.9435,63.1785,62.8565,63.1785,40200.0
2011-11-29 09:30:00,72.18,72.43,71.96,72.11,4500.0,63.1581,63.3768,62.9656,63.0968,4500.0
2011-11-29 09:35:00,72.17,72.26,71.94,72.26,4300.0,63.1493,63.2281,62.9481,63.2281,4300.0
2011-11-29 09:40:00,72.4,72.46,72.17,72.45,2800.0,63.3506,63.4031,63.1493,63.3943,2800.0
2011-11-29 09:45:00,72.47,72.54,72.25,72.28,4700.0,63.4118,63.4731,63.2193,63.2456,4700.0
2011-11-29 09:50:00,72.34,72.73,72.34,72.73,2100.0,63.2981,63.6393,63.2981,63.6393,2100.0
2011-11-29 09:55:00,72.65,72.67,72.41,72.63,2700.0,63.5693,63.5868,63.3593,63.5518,2700.0
2011-11-29 10:00:00,72.65,73.04,72.63,72.78,5600.0,63.5693,63.9106,63.5518,63.6831,5600.0
2011-11-29 10:05:00,72.6,73.03,72.6,73.03,1500.0,63.5256,63.9018,63.5256,63.9018,1500.0
2011-11-29 10:10:00,73.04,73.44,73.04,73.44,5400.0,63.9106,64.2606,63.9106,64.2606,5400.0
2011-11-29 10:15:00,73.5,73.67,73.44,73.59,10900.0,64.3131,64.4618,64.2606,64.3918,10900.0
2011-11-29 10:20:00,73.67,73.77,73.6,73.67,4600.0,64.4618,64.5493,64.4006,64.4618,4600.0
2011-11-29 10:25:00,73.69,73.9,73.69,73.9,4000.0,64.4793,64.6631,64.4793,64.6631,4000.0
2011-11-29 10:30:00,73.88,73.89,73.82,73.89,2400.0,64.6456,64.6543,64.5931,64.6543,2400.0
2011-11-29 10:35:00,73.86,73.88,73.75,73.75,4200.0,64.6281,64.6456,64.5318,64.5318,4200.0
2011-11-29 10:40:00,73.84,73.85,73.75,73.78,3100.0,64.6106,64.6193,64.5318,64.5581,3100.0
2011-11-29 10:45:00,73.8,73.8,73.52,73.52,1100.0,64.5756,64.5756,64.3306,64.3306,1100.0
2011-11-29 10:50:00,73.4,73.46,73.37,73.39,4700.0,64.2256,64.2781,64.1993,64.2168,4700.0
2011-11-29 10:55:00,73.36,73.36,72.97,73.12,19900.0,64.1906,64.1906,63.8493,63.9806,19900.0
2011-11-29 11:00:00,73.17,73.3,73.07,73.09,10600.0,64.0243,64.1381,63.9368,63.9543,10600.0
2011-11-29 11:05:00,73.1,73.1,72.97,73.0,6400.0,63.9631,63.9631,63.8493,63.8756,6400.0
2011-11-29 11:10:00,73.0,73.02,72.93,72.99,2900.0,63.8756,63.8931,63.8143,63.8668,2900.0
2011-11-29 11:15:00,73.03,73.17,73.03,73.17,1300.0,63.9018,64.0243,63.9018,64.0243,1300.0
2011-11-29 11:20:00,73.22,73.29,73.03,73.09,3000.0,64.0681,64.1293,63.9018,63.9543,3000.0
2011-11-29 11:25:00,73.06,73.19,73.06,73.16,1200.0,63.9281,64.0418,63.9281,64.0156,1200.0
2011-11-29 11:30:00,73.17,73.29,73.16,73.29,1300.0,64.0243,64.1293,64.0156,64.1293,1300.0
2011-11-29 11:35:00,73.31,73.5,73.31,73.4,3500.0,64.1468,64.3131,64.1468,64.2256,3500.0
2011-11-29 11:40:00,73.44,73.55,73.14,73.15,6700.0,64.2606,64.3568,63.9981,64.0068,6700.0
2011-11-29 11:45:00,73.2,73.2,73.11,73.14,3000.0,64.0506,64.0506,63.9718,63.9981,3000.0
2011-11-29 11:50:00,73.17,73.17,72.96,73.06,1400.0,64.0243,64.0243,63.8406,63.9281,1400.0
2011-11-29 11:55:00,73.07,73.15,73.04,73.11,3400.0,63.9368,64.0068,63.9106,63.9718,3400.0
2011-11-29 12:00:00,73.16,73.21,73.1,73.21,1800.0,64.0156,64.0593,63.9631,64.0593,1800.0
2011-11-29 12:05:00,73.39,73.43,73.31,73.33,7500.0,64.2168,64.2518,64.1468,64.1643,7500.0
2011-11-29 12:10:00,73.42,73.42,73.31,73.31,800.0,64.2431,64.2431,64.1468,64.1468,800.0
2011-11-29 12:15:00,73.25,73.28,73.13,73.28,1900.0,64.0943,64.1206,63.9893,64.1206,1900.0
2011-11-29 12:20:00,73.27,73.36,73.27,73.32,1500.0,64.1118,64.1906,64.1118,64.1556,1500.0
2011-11-29 12:25:00,73.35,73.44,73.35,73.44,1000.0,64.1818,64.2606,64.1818,64.2606,1000.0
2011-11-29 12:30:00,73.37,73.43,73.12,73.12,2600.0,64.1993,64.2518,63.9806,63.9806,2600.0
2011-11-29 12:35:00,73.2,73.2,73.0,73.0,4600.0,64.0506,64.0506,63.8756,63.8756,4600.0
2011-11-29 12:40:00,72.97,73.0,72.77,72.79,11700.0,63.8493,63.8756,63.6743,63.6918,11700.0
2011-11-29 12:45:00,72.76,72.92,72.75,72.88,900.0,63.6656,63.8056,63.6568,63.7706,900.0
2011-11-29 12:50:00,72.97,72.97,72.76,72.76,5400.0,63.8493,63.8493,63.6656,63.6656,5400.0
2011-11-29 12:55:00,72.78,72.78,72.48,72.63,5200.0,63.6831,63.6831,63.4206,63.5518,5200.0
2011-11-29 13:00:00,72.71,72.73,72.62,72.69,2200.0,63.6218,63.6393,63.5431,63.6043,2200.0
2011-11-29 13:05:00,72.7,72.74,72.61,72.68,2600.0,63.6131,63.6481,63.5343,63.5956,2600.0
2011-11-29 13:10:00,72.64,72.74,72.63,72.74,1000.0,63.5606,63.6481,63.5518,63.6481,1000.0
2011-11-29 13:15:00,72.69,72.79,72.66,72.73,2500.0,63.6043,63.6918,63.5781,63.6393,2500.0
2011-11-29 13:20:00,72.68,72.91,72.68,72.88,1600.0,63.5956,63.7968,63.5956,63.7706,1600.0
2011-11-29 13:25:00,72.86,72.9,72.82,72.84,700.0,63.7531,63.7881,63.7181,63.7356,700.0
2011-11-29 13:30:00,72.8,72.83,72.73,72.73,1600.0,63.7006,63.7268,63.6393,63.6393,1600.0
2011-11-29 13:35:00,72.66,72.82,72.66,72.79,1400.0,63.5781,63.7181,63.5781,63.6918,1400.0
2011-11-29 13:40:00,72.85,72.87,72.79,72.86,1900.0,63.7443,63.7618,63.6918,63.7531,1900.0
2011-11-29 13:45:00,72.82,72.83,72.75,72.82,1800.0,63.7181,63.7268,63.6568,63.7181,1800.0
2011-11-29 13:50:00,72.79,72.88,72.49,72.53,4900.0,63.6918,63.7706,63.4293,63.4643,4900.0
2011-11-29 13:55:00,72.45,72.66,72.35,72.59,3900.0,63.3943,63.5781,63.3068,63.5168,3900.0
2011-11-29 14:00:00,72.58,72.62,72.41,72.62,2900.0,63.5081,63.5431,63.3593,63.5431,2900.0
2011-11-29 14:05:00,72.68,72.77,72.5,72.5,2300.0,63.5956,63.6743,63.4381,63.4381,2300.0
2011-11-29 14:10:00,72.55,72.61,72.44,72.48,2600.0,63.4818,63.5343,63.3856,63.4206,2600.0
2011-11-29 14:15:00,72.42,72.6,72.31,72.6,2500.0,63.3681,63.5256,63.2718,63.5256,2500.0
2011-11-29 14:20:00,72.54,72.67,72.5,72.5,6500.0,63.4731,63.5868,63.4381,63.4381,6500.0
2011-11-29 14:25:00,72.53,72.54,72.45,72.48,1800.0,63.4643,63.4731,63.3943,63.4206,1800.0
2011-11-29 14:30:00,72.49,72.55,72.46,72.55,900.0,63.4293,63.4818,63.4031,63.4818,900.0
2011-11-29 14:35:00,72.63,72.63,72.44,72.5,10000.0,63.5518,63.5518,63.3856,63.4381,10000.0
2011-11-29 14:40:00,72.49,72.56,72.44,72.56,2100.0,63.4293,63.4906,63.3856,63.4906,2100.0
2011-11-29 14:45:00,72.61,72.61,72.43,72.54,4900.0,63.5343,63.5343,63.3768,63.4731,4900.0
2011-11-29 14:50:00,72.54,72.54,72.34,72.41,16200.0,63.4731,63.4731,63.2981,63.3593,16200.0
2011-11-29 14:55:00,72.48,72.64,72.46,72.46,1800.0,63.4206,63.5606,63.4031,63.4031,1800.0
2011-11-29 15:00:00,72.53,72.63,72.5,72.63,1600.0,63.4643,63.5518,63.4381,63.5518,1600.0
2011-11-29 15:05:00,72.57,72.63,72.45,72.45,3000.0,63.4993,63.5518,63.3943,63.3943,3000.0
2011-11-29 15:10:00,72.45,72.81,72.45,72.79,6100.0,63.3943,63.7093,63.3943,63.6918,6100.0
2011-11-29 15:15:00,72.87,72.99,72.78,72.84,5700.0,63.7618,63.8668,63.6831,63.7356,5700.0
2011-11-29 15:20:00,72.84,72.87,72.79,72.86,3800.0,63.7356,63.7618,63.6918,63.7531,3800.0
2011-11-29 15:25:00,72.82,72.85,72.73,72.76,2200.0,63.7181,63.7443,63.6393,63.6656,2200.0
2011-11-29 15:30:00,72.8,73.0,72.78,72.9,5300.0,63.7006,63.8756,63.6831,63.7881,5300.0
2011-11-29 15:35:00,73.02,73.07,72.79,72.91,4000.0,63.8931,63.9368,63.6918,63.7968,4000.0
2011-11-29 15:40:00,72.87,73.0,72.82,72.88,5300.0,63.7618,63.8756,63.7181,63.7706,5300.0
2011-11-29 15:45:00,72.87,73.02,72.83,73.0,6800.0,63.7618,63.8931,63.7268,63.8756,6800.0
2011-11-29 15:50:00,72.97,72.97,72.74,72.97,13700.0,63.8493,63.8493,63.6481,63.8493,13700.0
2011-11-29 15:55:00,72.96,72.96,72.77,72.81,7100.0,63.8406,63.8406,63.6743,63.7093,7100.0
2011-11-30 09:30:00,74.99,75.0,74.63,74.86,12300.0,65.6169,65.6256,65.3019,65.5031,12300.0
2011-11-30 09:35:00,74.87,75.16,74.87,75.13,4900.0,65.5119,65.7656,65.5119,65.7394,4900.0
2011-11-30 09:40:00,75.33,75.83,75.26,75.76,6100.0,65.9144,66.3519,65.8531,66.2906,6100.0
2011-11-30 09:45:00,75.78,75.93,75.69,75.93,7300.0,66.3081,66.4394,66.2294,66.4394,7300.0
2011-11-30 09:50:00,75.87,76.05,75.65,75.9,4500.0,66.3869,66.5444,66.1944,66.4131,4500.0
2011-11-30 09:55:00,75.97,76.04,75.95,75.98,1800.0,66.4744,66.5356,66.4569,66.4831,1800.0
2011-11-30 10:00:00,76.05,76.38,76.05,76.33,5500.0,66.5444,66.8331,66.5444,66.7894,5500.0
2011-11-30 10:05:00,76.33,76.33,76.11,76.11,4400.0,66.7894,66.7894,66.5969,66.5969,4400.0
2011-11-30 10:10:00,76.22,76.29,75.99,76.0,8600.0,66.6931,66.7544,66.4919,66.5006,8600.0
2011-11-30 10:15:00,75.99,76.18,75.96,76.18,1600.0,66.4919,66.6581,66.4656,66.6581,1600.0
2011-11-30 10:20:00,76.24,76.6,76.24,76.6,1600.0,66.7106,67.0256,66.7106,67.0256,1600.0
2011-11-30 10:25:00,76.61,76.61,76.23,76.33,6000.0,67.0344,67.0344,66.7019,66.7894,6000.0
2011-11-30 10:30:00,76.56,76.56,76.55,76.55,300.0,66.9906,66.9906,66.9819,66.9819,300.0
2011-11-30 10:35:00,76.54,76.79,76.5,76.79,1800.0,66.9731,67.1919,66.9381,67.1919,1800.0
2011-11-30 10:40:00,76.75,76.84,76.75,76.83,4000.0,67.1569,67.2356,67.1569,67.2269,4000.0
2011-11-30 10:45:00,76.85,77.03,76.85,76.98,4300.0,67.2444,67.4019,67.2444,67.3581,4300.0
2011-11-30 10:50:00,76.94,77.12,76.84,77.12,5800.0,67.3231,67.4806,67.2356,67.4806,5800.0
2011-11-30 10:55:00,77.12,77.29,77.05,77.29,2200.0,67.4806,67.6294,67.4194,67.6294,2200.0
2011-11-30 11:00:00,77.2,77.31,77.08,77.17,9300.0,67.5506,67.6469,67.4456,67.5244,9300.0
2011-11-30 11:05:00,77.32,77.32,77.11,77.23,1800.0,67.6556,67.6556,67.4719,67.5769,1800.0
2011-11-30 11:10:00,77.26,77.39,77.25,77.25,3500.0,67.6031,67.7169,67.5944,67.5944,3500.0
2011-11-30 11:15:00,77.26,77.36,77.25,77.31,2700.0,67.6031,67.6906,67.5944,67.6469,2700.0
2011-11-30 11:20:00,77.29,77.38,77.29,77.36,1300.0,67.6294,67.7081,67.6294,67.6906,1300.0
2011-11-30 11:25:00,77.4,77.41,77.24,77.24,2700.0,67.7256,67.7344,67.5856,67.5856,2700.0
2011-11-30 11:30:00,77.38,77.45,77.38,77.45,300.0,67.7081,67.7694,67.7081,67.7694,300.0
2011-11-30 11:35:00,77.42,77.55,77.42,77.55,5900.0,67.7431,67.8569,67.7431,67.8569,5900.0
2011-11-30 11:40:00,77.62,77.7,77.5,77.58,1400.0,67.9181,67.9881,67.8131,67.8831,1400.0
2011-11-30 11:45:00,77.58,77.61,77.52,77.52,1300.0,67.8831,67.9094,67.8306,67.8306,1300.0
2011-11-30 11:50:00,77.43,77.5,77.42,77.43,1500.0,67.7519,67.8131,67.7431,67.7519,1500.0
2011-11-30 11:55:00,77.31,77.31,77.24,77.24,1300.0,67.6469,67.6469,67.5856,67.5856,1300.0
2011-11-30 12:00:00,77.29,77.35,77.24,77.35,1200.0,67.6294,67.6819,67.5856,67.6819,1200.0
2011-11-30 12:05:00,77.3,77.35,77.25,77.34,9800.0,67.6381,67.6819,67.5944,67.6731,9800.0
2011-11-30 12:10:00,77.31,77.37,77.28,77.37,7000.0,67.6469,67.6994,67.6206,67.6994,7000.0
2011-11-30 12:15:00,77.4,77.4,77.37,77.37,3500.0,67.7256,67.7256,67.6994,67.6994,3500.0
2011-11-30 12:20:00,77.4,77.48,77.4,77.48,500.0,67.7256,67.7956,67.7256,67.7956,500.0
2011-11-30 12:25:00,77.5,77.52,77.47,77.47,300.0,67.8131,67.8306,67.7869,67.7869,300.0
2011-11-30 12:30:00,77.49,77.51,77.32,77.49,5300.0,67.8044,67.8219,67.6556,67.8044,5300.0
2011-11-30 12:35:00,77.44,77.45,77.4,77.45,400.0,67.7606,67.7694,67.7256,67.7694,400.0
2011-11-30 12:40:00,77.35,77.35,77.29,77.34,900.0,67.6819,67.6819,67.6294,67.6731,900.0
2011-11-30 12:45:00,77.39,77.41,77.33,77.41,1100.0,67.7169,67.7344,67.6644,67.7344,1100.0
2011-11-30 12:50:00,77.36,77.46,77.36,77.45,1100.0,67.6906,67.7781,67.6906,67.7694,1100.0
2011-11-30 12:55:00,77.5,77.54,77.42,77.47,100900.0,67.8131,67.8481,67.7431,67.7869,100900.0
2011-11-30 13:00:00,77.41,77.51,77.38,77.51,1600.0,67.7344,67.8219,67.7081,67.8219,1600.0
2011-11-30 13:05:00,77.49,77.49,77.36,77.36,1200.0,67.8044,67.8044,67.6906,67.6906,1200.0
2011-11-30 13:10:00,77.37,77.44,77.37,77.43,1200.0,67.6994,67.7606,67.6994,67.7519,1200.0
2011-11-30 13:15:00,77.37,77.4,77.35,77.35,3300.0,67.6994,67.7256,67.6819,67.6819,3300.0
2011-11-30 13:20:00,77.41,77.41,77.37,77.37,1000.0,67.7344,67.7344,67.6994,67.6994,1000.0
2011-11-30 13:25:00,77.36,77.37,77.31,77.31,2500.0,67.6906,67.6994,67.6469,67.6469,2500.0
2011-11-30 13:30:00,77.33,77.46,77.33,77.46,2200.0,67.6644,67.7781,67.6644,67.7781,2200.0
2011-11-30 13:35:00,77.5,77.59,77.5,77.55,900.0,67.8131,67.8919,67.8131,67.8569,900.0
2011-11-30 13:40:00,77.47,77.47,77.41,77.45,1400.0,67.7869,67.7869,67.7344,67.7694,1400.0
2011-11-30 13:45:00,77.46,77.47,77.38,77.39,2700.0,67.7781,67.7869,67.7081,67.7169,2700.0
2011-11-30 13:50:00,77.37,77.39,77.3,77.35,3200.0,67.6994,67.7169,67.6381,67.6819,3200.0
2011-11-30 13:55:00,77.3,77.42,77.25,77.3,22300.0,67.6381,67.7431,67.5944,67.6381,22300.0
2011-11-30 14:00:00,77.3,77.4,77.2,77.39,3400.0,67.6381,67.7256,67.5506,67.7169,3400.0
2011-11-30 14:05:00,77.38,77.45,77.29,77.29,2700.0,67.7081,67.7694,67.6294,67.6294,2700.0
2011-11-30 14:10:00,77.32,77.32,77.14,77.24,12800.0,67.6556,67.6556,67.4981,67.5856,12800.0
2011-11-30 14:15:00,77.2,77.26,77.12,77.14,3500.0,67.5506,67.6031,67.4806,67.4981,3500.0
2011-11-30 14:20:00,77.16,77.19,77.04,77.16,3200.0,67.5156,67.5419,67.4106,67.5156,3200.0
2011-11-30 14:25:00,77.19,77.31,77.16,77.24,2900.0,67.5419,67.6469,67.5156,67.5856,2900.0
2011-11-30 14:30:00,77.21,77.37,77.21,77.37,4100.0,67.5594,67.6994,67.5594,67.6994,4100.0
2011-11-30 14:35:00,77.42,77.5,77.42,77.44,800.0,67.7431,67.8131,67.7431,67.7606,800.0
2011-11-30 14:40:00,77.46,77.49,77.39,77.39,2700.0,67.7781,67.8044,67.7169,67.7169,2700.0
2011-11-30 14:45:00,77.39,77.39,77.29,77.31,4800.0,67.7169,67.7169,67.6294,67.6469,4800.0
2011-11-30 14:50:00,77.35,77.45,77.35,77.41,1700.0,67.6819,67.7694,67.6819,67.7344,1700.0
2011-11-30 14:55:00,77.38,77.48,77.34,77.47,1500.0,67.7081,67.7956,67.6731,67.7869,1500.0
2011-11-30 15:00:00,77.45,77.54,77.42,77.5,2500.0,67.7694,67.8481,67.7431,67.8131,2500.0
2011-11-30 15:05:00,77.47,77.48,77.4,77.42,4500.0,67.7869,67.7956,67.7256,67.7431,4500.0
2011-11-30 15:10:00,77.4,77.45,77.38,77.4,6900.0,67.7256,67.7694,67.7081,67.7256,6900.0
2011-11-30 15:15:00,77.4,77.42,77.4,77.4,800.0,67.7256,67.7431,67.7256,67.7256,800.0
2011-11-30 15:20:00,77.41,77.45,77.39,77.45,12900.0,67.7344,67.7694,67.7169,67.7694,12900.0
2011-11-30 15:25:00,77.44,77.7,77.42,77.66,6500.0,67.7606,67.9881,67.7431,67.9531,6500.0
2011-11-30 15:30:00,77.7,77.7,77.57,77.6,4300.0,67.9881,67.9881,67.8744,67.9006,4300.0
2011-11-30 15:35:00,77.57,77.65,77.52,77.63,5900.0,67.8744,67.9444,67.8306,67.9269,5900.0
2011-11-30 15:40:00,77.65,77.89,77.63,77.82,8400.0,67.9444,68.1544,67.9269,68.0931,8400.0
2011-11-30 15:45:00,77.79,77.86,77.61,77.74,11600.0,68.0669,68.1281,67.9094,68.0231,11600.0
2011-11-30 15:50:00,77.78,78.0,77.71,77.98,14900.0,68.0581,68.2506,67.9969,68.2331,14900.0
2011-11-30 15:55:00,78.0,78.31,77.98,78.28,46600.0,68.2506,68.5219,68.2331,68.4956,46600.0
2011-12-01 09:30:00,77.85,78.14,77.81,78.08,6200.0,68.1194,68.3731,68.0844,68.3206,6200.0
2011-12-01 09:35:00,78.25,78.25,77.94,78.03,3400.0,68.4694,68.4694,68.1981,68.2769,3400.0
2011-12-01 09:40:00,78.09,78.28,78.08,78.28,4900.0,68.3294,68.4956,68.3206,68.4956,4900.0
2011-12-01 09:45:00,78.29,78.54,78.25,78.45,3100.0,68.5044,68.7231,68.4694,68.6444,3100.0
2011-12-01 09:50:00,78.55,78.65,78.42,78.65,1800.0,68.7319,68.8194,68.6181,68.8194,1800.0
2011-12-01 09:55:00,78.75,79.17,78.7,79.0,6400.0,68.9069,69.2744,68.8631,69.1256,6400.0
2011-12-01 10:00:00,79.12,79.51,78.83,79.43,13200.0,69.2306,69.5719,68.9769,69.5019,13200.0
2011-12-01 10:05:00,79.44,79.58,79.38,79.48,2200.0,69.5106,69.6331,69.4581,69.5456,2200.0
2011-12-01 10:10:00,79.5,79.5,79.36,79.41,2700.0,69.5631,69.5631,69.4406,69.4844,2700.0
2011-12-01 10:15:00,79.39,79.47,79.29,79.34,2900.0,69.4669,69.5369,69.3794,69.4231,2900.0
2011-12-01 10:20:00,79.23,79.55,79.23,79.55,8000.0,69.3269,69.6069,69.3269,69.6069,8000.0
2011-12-01 10:25:00,79.59,79.89,79.58,79.89,8500.0,69.6419,69.9044,69.6331,69.9044,8500.0
2011-12-01 10:30:00,79.82,79.82,79.44,79.56,2600.0,69.8431,69.8431,69.5106,69.6156,2600.0
2011-12-01 10:35:00,79.51,79.51,79.17,79.39,12700.0,69.5719,69.5719,69.2744,69.4669,12700.0
2011-12-01 10:40:00,79.26,79.26,79.12,79.2,2700.0,69.3531,69.3531,69.2306,69.3006,2700.0
2011-12-01 10:45:00,79.24,79.26,79.09,79.23,2900.0,69.3356,69.3531,69.2044,69.3269,2900.0
2011-12-01 10:50:00,79.25,79.41,79.25,79.27,2300.0,69.3444,69.4844,69.3444,69.3619,2300.0
2011-12-01 10:55:00,79.27,79.39,79.14,79.14,2800.0,69.3619,69.4669,69.2481,69.2481,2800.0
2011-12-01 11:00:00,79.21,79.24,79.18,79.21,2100.0,69.3094,69.3356,69.2831,69.3094,2100.0
2011-12-01 11:05:00,79.24,79.38,79.2,79.27,2300.0,69.3356,69.4581,69.3006,69.3619,2300.0
2011-12-01 11:10:00,79.23,79.23,79.0,79.05,4300.0,69.3269,69.3269,69.1256,69.1694,4300.0
2011-12-01 11:15:00,79.0,79.01,78.8,78.86,2800.0,69.1256,69.1344,68.9506,69.0031,2800.0
2011-12-01 11:20:00,78.89,78.98,78.78,78.9,5700.0,69.0294,69.1081,68.9331,69.0381,5700.0
2011-12-01 11:25:00,78.84,78.94,78.77,78.81,4600.0,68.9856,69.0731,68.9244,68.9594,4600.0
2011-12-01 11:30:00,78.82,78.93,78.64,78.82,8300.0,68.9681,69.0644,68.8106,68.9681,8300.0
2011-12-01 11:35:00,78.85,78.93,78.69,78.88,6800.0,68.9944,69.0644,68.8544,69.0206,6800.0
2011-12-01 11:40:00,78.92,79.09,78.88,78.97,5400.0,69.0556,69.2044,69.0206,69.0994,5400.0
2011-12-01 11:45:00,79.01,79.01,78.71,78.71,2600.0,69.1344,69.1344,68.8719,68.8719,2600.0
2011-12-01 11:50:00,78.71,78.81,78.71,78.79,2100.0,68.8719,68.9594,68.8719,68.9419,2100.0
2011-12-01 11:55:00,78.78,78.78,78.72,78.76,2100.0,68.9331,68.9331,68.8806,68.9156,2100.0
2011-12-01 12:00:00,78.68,78.7,78.66,78.7,1300.0,68.8456,68.8631,68.8281,68.8631,1300.0
2011-12-01 12:05:00,78.74,78.9,78.74,78.76,1900.0,68.8981,69.0381,68.8981,68.9156,1900.0
2011-12-01 12:10:00,78.72,78.75,78.69,78.72,1000.0,68.8806,68.9069,68.8544,68.8806,1000.0
2011-12-01 12:15:00,78.73,78.9,78.71,78.85,2900.0,68.8894,69.0381,68.8719,68.9944,2900.0
2011-12-01 12:20:00,78.92,79.68,78.81,79.68,29200.0,69.0556,69.7206,68.9594,69.7206,29200.0
2011-12-01 12:25:00,79.68,80.24,79.58,79.9,54800.0,69.7206,70.2107,69.6331,69.9131,54800.0
2011-12-01 12:30:00,79.87,79.87,79.42,79.47,31600.0,69.8869,69.8869,69.4931,69.5369,31600.0
2011-12-01 12:35:00,79.42,79.49,79.02,79.02,10500.0,69.4931,69.5544,69.1431,69.1431,10500.0
2011-12-01 12:40:00,79.03,79.05,78.85,78.85,5600.0,69.1519,69.1694,68.9944,68.9944,5600.0
2011-12-01 12:45:00,78.89,78.98,78.84,78.84,2500.0,69.0294,69.1081,68.9856,68.9856,2500.0
2011-12-01 12:50:00,78.92,79.14,78.87,79.14,1200.0,69.0556,69.2481,69.0119,69.2481,1200.0
2011-12-01 12:55:00,79.05,79.05,78.81,78.84,2400.0,69.1694,69.1694,68.9594,68.9856,2400.0
2011-12-01 13:00:00,78.87,78.99,78.87,78.99,1100.0,69.0119,69.1169,69.0119,69.1169,1100.0
2011-12-01 13:05:00,78.99,78.99,78.99,78.99,400.0,69.1169,69.1169,69.1169,69.1169,400.0
2011-12-01 13:10:00,78.97,79.0,78.91,79.0,3900.0,69.0994,69.1256,69.0469,69.1256,3900.0
2011-12-01 13:15:00,78.95,79.0,78.93,78.94,2100.0,69.0819,69.1256,69.0644,69.0731,2100.0
2011-12-01 13:20:00,78.99,78.99,78.95,78.98,2200.0,69.1169,69.1169,69.0819,69.1081,2200.0
2011-12-01 13:25:00,78.99,78.99,78.95,78.98,1100.0,69.1169,69.1169,69.0819,69.1081,1100.0
2011-12-01 13:30:00,78.95,79.02,78.89,78.9,3100.0,69.0819,69.1431,69.0294,69.0381,3100.0
2011-12-01 13:35:00,78.85,78.85,78.77,78.77,1100.0,68.9944,68.9944,68.9244,68.9244,1100.0
2011-12-01 13:40:00,78.83,79.03,78.83,78.99,5900.0,68.9769,69.1519,68.9769,69.1169,5900.0
2011-12-01 13:45:00,79.0,79.03,78.99,79.0,2500.0,69.1256,69.1519,69.1169,69.1256,2500.0
2011-12-01 13:50:00,79.0,79.0,78.86,78.91,2100.0,69.1256,69.1256,69.0031,69.0469,2100.0
2011-12-01 13:55:00,78.85,78.98,78.78,78.94,4700.0,68.9944,69.1081,68.9331,69.0731,4700.0
2011-12-01 14:00:00,78.94,78.96,78.69,78.69,3200.0,69.0731,69.0906,68.8544,68.8544,3200.0
2011-12-01 14:05:00,78.69,78.69,78.54,78.54,1900.0,68.8544,68.8544,68.7231,68.7231,1900.0
2011-12-01 14:10:00,78.54,78.63,78.41,78.41,6100.0,68.7231,68.8019,68.6094,68.6094,6100.0
2011-12-01 14:15:00,78.41,78.41,78.15,78.15,8700.0,68.6094,68.6094,68.3819,68.3819,8700.0
2011-12-01 14:20:00,78.21,78.46,78.21,78.37,3500.0,68.4344,68.6531,68.4344,68.5744,3500.0
2011-12-01 14:25:00,78.3,78.31,78.21,78.3,2100.0,68.5131,68.5219,68.4344,68.5131,2100.0
2011-12-01 14:30:00,78.21,78.22,78.17,78.22,800.0,68.4344,68.4431,68.3994,68.4431,800.0
2011-12-01 14:35:00,78.22,78.28,78.03,78.12,4400.0,68.4431,68.4956,68.2769,68.3556,4400.0
2011-12-01 14:40:00,78.16,78.32,78.16,78.31,5700.0,68.3906,68.5306,68.3906,68.5219,5700.0
2011-12-01 14:45:00,78.31,78.41,78.27,78.4,8200.0,68.5219,68.6094,68.4869,68.6006,8200.0
2011-12-01 14:50:00,78.37,78.43,78.11,78.2,8200.0,68.5744,68.6269,68.3469,68.4256,8200.0
2011-12-01 14:55:00,78.12,78.17,78.06,78.11,7000.0,68.3556,68.3994,68.3031,68.3469,7000.0
2011-12-01 15:00:00,78.02,78.11,77.94,78.04,3800.0,68.2681,68.3469,68.1981,68.2856,3800.0
2011-12-01 15:05:00,78.1,78.11,77.91,77.96,2200.0,68.3381,68.3469,68.1719,68.2156,2200.0
2011-12-01 15:10:00,77.98,78.11,77.83,77.94,10700.0,68.2331,68.3469,68.1019,68.1981,10700.0
2011-12-01 15:15:00,77.96,78.08,77.89,77.89,2600.0,68.2156,68.3206,68.1544,68.1544,2600.0
2011-12-01 15:20:00,77.96,78.0,77.8,77.88,4800.0,68.2156,68.2506,68.0756,68.1456,4800.0
2011-12-01 15:25:00,78.0,78.02,77.87,77.9,4100.0,68.2506,68.2681,68.1369,68.1631,4100.0
2011-12-01 15:30:00,77.93,78.03,77.75,77.75,5800.0,68.1894,68.2769,68.0319,68.0319,5800.0
2011-12-01 15:35:00,77.71,77.79,77.66,77.7,5700.0,67.9969,68.0669,67.9531,67.9881,5700.0
2011-12-01 15:40:00,77.64,77.72,77.54,77.61,8500.0,67.9356,68.0056,67.8481,67.9094,8500.0
2011-12-01 15:45:00,77.57,77.57,77.16,77.26,20100.0,67.8744,67.8744,67.5156,67.6031,20100.0
2011-12-01 15:50:00,77.23,77.38,77.13,77.13,20100.0,67.5769,67.7081,67.4894,67.4894,20100.0
2011-12-01 15:55:00,77.12,77.2,76.96,77.1,37600.0,67.4806,67.5506,67.3406,67.4631,37600.0
2011-12-02 09:30:00,77.44,77.84,77.41,77.78,8900.0,67.7606,68.1106,67.7344,68.0581,8900.0
2011-12-02 09:35:00,77.78,77.84,77.69,77.83,7000.0,68.0581,68.1106,67.9794,68.1019,7000.0
2011-12-02 09:40:00,77.84,77.84,77.73,77.78,1500.0,68.1106,68.1106,68.0144,68.0581,1500.0
2011-12-02 09:45:00,77.72,77.79,77.63,77.71,5000.0,68.0056,68.0669,67.9269,67.9969,5000.0
2011-12-02 09:50:00,77.65,77.69,77.41,77.48,10400.0,67.9444,67.9794,67.7344,67.7956,10400.0
2011-12-02 09:55:00,77.48,77.54,77.42,77.53,7300.0,67.7956,67.8481,67.7431,67.8394,7300.0
2011-12-02 10:00:00,77.58,77.8,77.58,77.72,6000.0,67.8831,68.0756,67.8831,68.0056,6000.0
2011-12-02 10:05:00,77.78,77.79,77.55,77.55,4900.0,68.0581,68.0669,67.8569,67.8569,4900.0
2011-12-02 10:10:00,77.59,77.72,77.54,77.64,7700.0,67.8919,68.0056,67.8481,67.9356,7700.0
2011-12-02 10:15:00,77.66,77.82,77.62,77.75,3800.0,67.9531,68.0931,67.9181,68.0319,3800.0
2011-12-02 10:20:00,77.74,77.84,77.64,77.68,18300.0,68.0231,68.1106,67.9356,67.9706,18300.0
2011-12-02 10:25:00,77.66,77.72,77.55,77.66,5900.0,67.9531,68.0056,67.8569,67.9531,5900.0
2011-12-02 10:30:00,77.66,77.76,77.62,77.63,3600.0,67.9531,68.0406,67.9181,67.9269,3600.0
2011-12-02 10:35:00,77.65,77.65,77.46,77.52,7400.0,67.9444,67.9444,67.7781,67.8306,7400.0
2011-12-02 10:40:00,77.5,77.52,77.28,77.31,6700.0,67.8131,67.8306,67.6206,67.6469,6700.0
2011-12-02 10:45:00,77.27,77.31,77.18,77.22,3700.0,67.6119,67.6469,67.5331,67.5681,3700.0
2011-12-02 10:50:00,77.22,77.28,77.18,77.28,5200.0,67.5681,67.6206,67.5331,67.6206,5200.0
2011-12-02 10:55:00,77.29,77.32,77.2,77.23,3600.0,67.6294,67.6556,67.5506,67.5769,3600.0
2011-12-02 11:00:00,77.23,77.29,76.89,76.93,9500.0,67.5769,67.6294,67.2794,67.3144,9500.0
2011-12-02 11:05:00,76.94,76.94,76.69,76.69,8200.0,67.3231,67.3231,67.1044,67.1044,8200.0
2011-12-02 11:10:00,76.64,76.7,76.36,76.37,7900.0,67.0606,67.1131,66.8156,66.8244,7900.0
2011-12-02 11:15:00,76.29,76.32,76.05,76.3,14300.0,66.7544,66.7806,66.5444,66.7631,14300.0
2011-12-02 11:20:00,76.42,76.55,76.33,76.48,3700.0,66.8681,66.9819,66.7894,66.9206,3700.0
2011-12-02 11:25:00,76.48,76.5,76.36,76.47,5400.0,66.9206,66.9381,66.8156,66.9119,5400.0
2011-12-02 11:30:00,76.59,76.79,76.5,76.5,7100.0,67.0169,67.1919,66.9381,66.9381,7100.0
2011-12-02 11:35:00,76.49,76.6,76.38,76.5,3000.0,66.9294,67.0256,66.8331,66.9381,3000.0
2011-12-02 11:40:00,76.6,76.6,76.2,76.22,5400.0,67.0256,67.0256,66.6756,66.6931,5400.0
2011-12-02 11:45:00,76.22,76.33,76.2,76.2,7700.0,66.6931,66.7894,66.6756,66.6756,7700.0
2011-12-02 11:50:00,76.15,76.19,76.02,76.18,4000.0,66.6319,66.6669,66.5181,66.6581,4000.0
2011-12-02 11:55:00,76.19,76.27,76.15,76.19,3700.0,66.6669,66.7369,66.6319,66.6669,3700.0
2011-12-02 12:00:00,76.21,76.23,76.05,76.16,5000.0,66.6844,66.7019,66.5444,66.6406,5000.0
2011-12-02 12:05:00,76.16,76.36,76.16,76.2,4800.0,66.6406,66.8156,66.6406,66.6756,4800.0
2011-12-02 12:10:00,76.24,76.33,76.22,76.22,2300.0,66.7106,66.7894,66.6931,66.6931,2300.0
2011-12-02 12:15:00,76.21,76.31,76.13,76.31,2400.0,66.6844,66.7719,66.6144,66.7719,2400.0
2011-12-02 12:20:00,76.31,76.4,76.3,76.36,5800.0,66.7719,66.8506,66.7631,66.8156,5800.0
2011-12-02 12:25:00,76.33,76.36,76.3,76.35,2900.0,66.7894,66.8156,66.7631,66.8069,2900.0
2011-12-02 12:30:00,76.27,76.32,76.24,76.32,4000.0,66.7369,66.7806,66.7106,66.7806,4000.0
2011-12-02 12:35:00,76.32,76.37,76.21,76.27,3400.0,66.7806,66.8244,66.6844,66.7369,3400.0
2011-12-02 12:40:00,76.29,76.35,76.22,76.25,3100.0,66.7544,66.8069,66.6931,66.7194,3100.0
2011-12-02 12:45:00,76.25,76.33,76.16,76.33,5800.0,66.7194,66.7894,66.6406,66.7894,5800.0
2011-12-02 12:50:00,76.31,76.39,76.29,76.39,900.0,66.7719,66.8419,66.7544,66.8419,900.0
2011-12-02 12:55:00,76.39,76.39,76.26,76.3,2700.0,66.8419,66.8419,66.7281,66.7631,2700.0
2011-12-02 13:00:00,76.26,76.41,76.26,76.34,4400.0,66.7281,66.8594,66.7281,66.7981,4400.0
2011-12-02 13:05:00,76.35,76.37,76.2,76.2,4900.0,66.8069,66.8244,66.6756,66.6756,4900.0
2011-12-02 13:10:00,76.22,76.22,76.06,76.06,2500.0,66.6931,66.6931,66.5531,66.5531,2500.0
2011-12-02 13:15:00,76.03,76.14,76.03,76.13,3600.0,66.5269,66.6231,66.5269,66.6144,3600.0
2011-12-02 13:20:00,76.14,76.17,76.07,76.11,3800.0,66.6231,66.6494,66.5619,66.5969,3800.0
2011-12-02 13:25:00,76.09,76.17,76.09,76.12,1600.0,66.5794,66.6494,66.5794,66.6056,1600.0
2011-12-02 13:30:00,76.17,76.17,75.99,76.02,2900.0,66.6494,66.6494,66.4919,66.5181,2900.0
2011-12-02 13:35:00,75.97,76.03,75.95,75.98,2600.0,66.4744,66.5269,66.4569,66.4831,2600.0
2011-12-02 13:40:00,75.98,76.05,75.98,76.05,5400.0,66.4831,66.5444,66.4831,66.5444,5400.0
2011-12-02 13:45:00,76.05,76.34,76.05,76.32,3900.0,66.5444,66.7981,66.5444,66.7806,3900.0
2011-12-02 13:50:00,76.33,76.4,76.2,76.22,7000.0,66.7894,66.8506,66.6756,66.6931,7000.0
2011-12-02 13:55:00,76.18,76.35,76.17,76.27,6000.0,66.6581,66.8069,66.6494,66.7369,6000.0
2011-12-02 14:00:00,76.32,76.36,76.23,76.26,3200.0,66.7806,66.8156,66.7019,66.7281,3200.0
2011-12-02 14:05:00,76.22,76.26,76.03,76.16,5500.0,66.6931,66.7281,66.5269,66.6406,5500.0
2011-12-02 14:10:00,76.25,76.31,76.18,76.25,4600.0,66.7194,66.7719,66.6581,66.7194,4600.0
2011-12-02 14:15:00,76.18,76.35,76.18,76.35,4200.0,66.6581,66.8069,66.6581,66.8069,4200.0
2011-12-02 14:20:00,76.32,76.4,76.32,76.39,3600.0,66.7806,66.8506,66.7806,66.8419,3600.0
2011-12-02 14:25:00,76.47,76.52,76.47,76.5,1200.0,66.9119,66.9556,66.9119,66.9381,1200.0
2011-12-02 14:30:00,76.5,76.5,76.39,76.39,3800.0,66.9381,66.9381,66.8419,66.8419,3800.0
2011-12-02 14:35:00,76.31,76.39,76.29,76.33,4400.0,66.7719,66.8419,66.7544,66.7894,4400.0
2011-12-02 14:40:00,76.36,76.39,76.32,76.35,2700.0,66.8156,66.8419,66.7806,66.8069,2700.0
2011-12-02 14:45:00,76.39,76.4,76.31,76.33,4300.0,66.8419,66.8506,66.7719,66.7894,4300.0
2011-12-02 14:50:00,76.35,76.36,76.14,76.17,6300.0,66.8069,66.8156,66.6231,66.6494,6300.0
2011-12-02 14:55:00,76.16,76.16,76.03,76.05,6900.0,66.6406,66.6406,66.5269,66.5444,6900.0
2011-12-02 15:00:00,76.05,76.2,75.98,76.2,5800.0,66.5444,66.6756,66.4831,66.6756,5800.0
2011-12-02 15:05:00,76.17,76.17,75.98,76.02,3800.0,66.6494,66.6494,66.4831,66.5181,3800.0
2011-12-02 15:10:00,76.0,76.05,76.0,76.02,7100.0,66.5006,66.5444,66.5006,66.5181,7100.0
2011-12-02 15:15:00,76.04,76.11,75.96,75.97,6900.0,66.5356,66.5969,66.4656,66.4744,6900.0
2011-12-02 15:20:00,75.97,75.97,75.86,75.94,6000.0,66.4744,66.4744,66.3781,66.4481,6000.0
2011-12-02 15:25:00,75.89,75.9,75.77,75.84,7500.0,66.4044,66.4131,66.2994,66.3606,7500.0
2011-12-02 15:30:00,75.84,75.87,75.7,75.79,9600.0,66.3606,66.3869,66.2381,66.3169,9600.0
2011-12-02 15:35:00,75.79,76.02,75.73,75.97,12000.0,66.3169,66.5181,66.2644,66.4744,12000.0
2011-12-02 15:40:00,75.97,76.02,75.93,75.96,9200.0,66.4744,66.5181,66.4394,66.4656,9200.0
2011-12-02 15:45:00,75.94,75.95,75.6,75.72,24200.0,66.4481,66.4569,66.1506,66.2556,24200.0
2011-12-02 15:50:00,75.67,75.76,75.56,75.64,18900.0,66.2119,66.2906,66.1156,66.1856,18900.0
2011-12-02 15:55:00,75.62,75.71,75.52,75.68,38600.0,66.1681,66.2469,66.0806,66.2206,38600.0
2011-12-05 09:30:00,76.81,76.81,76.53,76.78,2500.0,67.2094,67.2094,66.9644,67.1831,2500.0
2011-12-05 09:35:00,76.69,76.87,76.53,76.87,3300.0,67.1044,67.2619,66.9644,67.2619,3300.0
2011-12-05 09:40:00,76.74,76.78,76.58,76.69,2500.0,67.1481,67.1831,67.0081,67.1044,2500.0
2011-12-05 09:45:00,76.55,76.77,76.55,76.7,6300.0,66.9819,67.1744,66.9819,67.1131,6300.0
2011-12-05 09:50:00,76.71,76.85,76.71,76.75,3700.0,67.1219,67.2444,67.1219,67.1569,3700.0
2011-12-05 09:55:00,76.76,77.2,76.76,77.2,6100.0,67.1656,67.5506,67.1656,67.5506,6100.0
2011-12-05 10:00:00,77.12,77.37,77.02,77.08,4200.0,67.4806,67.6994,67.3931,67.4456,4200.0
2011-12-05 10:05:00,77.11,77.21,77.04,77.21,1900.0,67.4719,67.5594,67.4106,67.5594,1900.0
2011-12-05 10:10:00,77.23,77.52,77.22,77.45,2200.0,67.5769,67.8306,67.5681,67.7694,2200.0
2011-12-05 10:15:00,77.57,77.72,77.56,77.72,2400.0,67.8744,68.0056,67.8656,68.0056,2400.0
2011-12-05 10:20:00,77.75,77.8,77.69,77.74,1400.0,68.0319,68.0756,67.9794,68.0231,1400.0
2011-12-05 10:25:00,77.79,77.99,77.79,77.95,2700.0,68.0669,68.2419,68.0669,68.2069,2700.0
2011-12-05 10:30:00,77.97,77.97,77.84,77.86,5100.0,68.2244,68.2244,68.1106,68.1281,5100.0
2011-12-05 10:35:00,77.81,77.94,77.81,77.89,3100.0,68.0844,68.1981,68.0844,68.1544,3100.0
2011-12-05 10:40:00,77.93,77.95,77.85,77.89,3200.0,68.1894,68.2069,68.1194,68.1544,3200.0
2011-12-05 10:45:00,77.89,77.93,77.8,77.91,3200.0,68.1544,68.1894,68.0756,68.1719,3200.0
2011-12-05 10:50:00,77.91,77.92,77.9,77.9,300.0,68.1719,68.1806,68.1631,68.1631,300.0
2011-12-05 10:55:00,77.89,77.91,77.82,77.86,2200.0,68.1544,68.1719,68.0931,68.1281,2200.0
2011-12-05 11:00:00,77.86,77.91,77.86,77.87,900.0,68.1281,68.1719,68.1281,68.1369,900.0
2011-12-05 11:05:00,77.82,77.82,77.81,77.82,500.0,68.0931,68.0931,68.0844,68.0931,500.0
2011-12-05 11:10:00,77.84,77.86,77.61,77.64,6900.0,68.1106,68.1281,67.9094,67.9356,6900.0
2011-12-05 11:15:00,77.64,77.66,77.57,77.57,2100.0,67.9356,67.9531,67.8744,67.8744,2100.0
2011-12-05 11:20:00,77.56,77.58,77.56,77.57,400.0,67.8656,67.8831,67.8656,67.8744,400.0
2011-12-05 11:25:00,77.61,77.63,77.61,77.61,400.0,67.9094,67.9269,67.9094,67.9094,400.0
2011-12-05 11:30:00,77.68,77.68,77.56,77.56,900.0,67.9706,67.9706,67.8656,67.8656,900.0
2011-12-05 11:35:00,77.46,77.59,77.46,77.57,2100.0,67.7781,67.8919,67.7781,67.8744,2100.0
2011-12-05 11:40:00,77.57,77.62,77.57,77.61,1200.0,67.8744,67.9181,67.8744,67.9094,1200.0
2011-12-05 11:45:00,77.62,77.64,77.56,77.61,800.0,67.9181,67.9356,67.8656,67.9094,800.0
2011-12-05 11:50:00,77.55,77.58,77.41,77.45,1200.0,67.8569,67.8831,67.7344,67.7694,1200.0
2011-12-05 11:55:00,77.44,77.48,77.35,77.38,2200.0,67.7606,67.7956,67.6819,67.7081,2200.0
2011-12-05 12:00:00,77.39,77.4,77.37,77.4,800.0,67.7169,67.7256,67.6994,67.7256,800.0
2011-12-05 12:05:00,77.36,77.51,77.36,77.51,2000.0,67.6906,67.8219,67.6906,67.8219,2000.0
2011-12-05 12:10:00,77.42,77.45,77.31,77.31,1800.0,67.7431,67.7694,67.6469,67.6469,1800.0
2011-12-05 12:15:00,77.32,77.36,77.29,77.36,700.0,67.6556,67.6906,67.6294,67.6906,700.0
2011-12-05 12:20:00,77.36,77.38,77.35,77.37,1600.0,67.6906,67.7081,67.6819,67.6994,1600.0
2011-12-05 12:25:00,77.38,77.4,77.36,77.36,500.0,67.7081,67.7256,67.6906,67.6906,500.0
2011-12-05 12:30:00,77.4,77.43,77.38,77.41,3000.0,67.7256,67.7519,67.7081,67.7344,3000.0
2011-12-05 12:35:00,77.43,77.47,77.36,77.38,4700.0,67.7519,67.7869,67.6906,67.7081,4700.0
2011-12-05 12:40:00,77.35,77.37,77.35,77.37,400.0,67.6819,67.6994,67.6819,67.6994,400.0
2011-12-05 12:45:00,77.4,77.45,77.4,77.44,800.0,67.7256,67.7694,67.7256,67.7606,800.0
2011-12-05 12:50:00,77.46,77.5,77.4,77.5,4200.0,67.7781,67.8131,67.7256,67.8131,4200.0
2011-12-05 12:55:00,77.5,77.51,77.28,77.29,10500.0,67.8131,67.8219,67.6206,67.6294,10500.0
2011-12-05 13:00:00,77.3,77.3,77.2,77.24,2000.0,67.6381,67.6381,67.5506,67.5856,2000.0
2011-12-05 13:05:00,77.26,77.3,77.25,77.27,2100.0,67.6031,67.6381,67.5944,67.6119,2100.0
2011-12-05 13:10:00,77.28,77.28,77.05,77.05,6200.0,67.6206,67.6206,67.4194,67.4194,6200.0
2011-12-05 13:15:00,77.03,77.08,77.03,77.08,1500.0,67.4019,67.4456,67.4019,67.4456,1500.0
2011-12-05 13:20:00,77.05,77.09,76.89,76.95,3400.0,67.4194,67.4544,67.2794,67.3319,3400.0
2011-12-05 13:25:00,76.96,76.97,76.92,76.94,1800.0,67.3406,67.3494,67.3056,67.3231,1800.0
2011-12-05 13:30:00,76.94,76.99,76.93,76.93,2200.0,67.3231,67.3669,67.3144,67.3144,2200.0
2011-12-05 13:35:00,76.97,77.1,76.97,77.1,2000.0,67.3494,67.4631,67.3494,67.4631,2000.0
2011-12-05 13:40:00,77.04,77.04,76.66,76.84,5200.0,67.4106,67.4106,67.0781,67.2356,5200.0
2011-12-05 13:45:00,76.75,76.96,76.68,76.68,3200.0,67.1569,67.3406,67.0956,67.0956,3200.0
2011-12-05 13:50:00,76.72,76.83,76.68,76.78,3400.0,67.1306,67.2269,67.0956,67.1831,3400.0
2011-12-05 13:55:00,76.76,76.98,76.76,76.85,5200.0,67.1656,67.3581,67.1656,67.2444,5200.0
2011-12-05 14:00:00,76.85,76.86,76.65,76.66,5700.0,67.2444,67.2531,67.0694,67.0781,5700.0
2011-12-05 14:05:00,76.69,76.69,76.11,76.24,11600.0,67.1044,67.1044,66.5969,66.7106,11600.0
2011-12-05 14:10:00,76.22,76.41,76.18,76.41,4300.0,66.6931,66.8594,66.6581,66.8594,4300.0
2011-12-05 14:15:00,76.41,76.65,76.33,76.65,3500.0,66.8594,67.0694,66.7894,67.0694,3500.0
2011-12-05 14:20:00,76.66,76.71,76.62,76.67,2900.0,67.0781,67.1219,67.0431,67.0869,2900.0
2011-12-05 14:25:00,76.6,76.67,76.39,76.67,4200.0,67.0256,67.0869,66.8419,67.0869,4200.0
2011-12-05 14:30:00,76.65,76.74,76.49,76.49,2200.0,67.0694,67.1481,66.9294,66.9294,2200.0
2011-12-05 14:35:00,76.54,76.66,76.53,76.6,3300.0,66.9731,67.0781,66.9644,67.0256,3300.0
2011-12-05 14:40:00,76.66,76.72,76.55,76.6,2400.0,67.0781,67.1306,66.9819,67.0256,2400.0
2011-12-05 14:45:00,76.61,76.62,76.45,76.59,5200.0,67.0344,67.0431,66.8944,67.0169,5200.0
2011-12-05 14:50:00,76.63,76.65,76.5,76.58,3200.0,67.0519,67.0694,66.9381,67.0081,3200.0
2011-12-05 14:55:00,76.61,76.7,76.57,76.68,6900.0,67.0344,67.1131,66.9994,67.0956,6900.0
2011-12-05 15:00:00,76.67,76.67,76.47,76.57,8000.0,67.0869,67.0869,66.9119,66.9994,8000.0
2011-12-05 15:05:00,76.58,76.6,76.0,76.18,20500.0,67.0081,67.0256,66.5006,66.6581,20500.0
2011-12-05 15:10:00,76.23,76.23,75.92,75.92,9700.0,66.7019,66.7019,66.4306,66.4306,9700.0
2011-12-05 15:15:00,75.88,76.05,75.67,75.92,10400.0,66.3956,66.5444,66.2119,66.4306,10400.0
2011-12-05 15:20:00,75.93,75.96,75.73,75.83,12500.0,66.4394,66.4656,66.2644,66.3519,12500.0
2011-12-05 15:25:00,75.87,75.98,75.65,75.7,7300.0,66.3869,66.4831,66.1944,66.2381,7300.0
2011-12-05 15:30:00,75.7,75.77,75.44,75.61,20100.0,66.2381,66.2994,66.0106,66.1594,20100.0
2011-12-05 15:35:00,75.6,75.72,75.46,75.55,11100.0,66.1506,66.2556,66.0281,66.1069,11100.0
2011-12-05 15:40:00,75.55,75.76,75.43,75.68,10800.0,66.1069,66.2906,66.0019,66.2206,10800.0
2011-12-05 15:45:00,75.64,75.72,75.51,75.51,30900.0,66.1856,66.2556,66.0719,66.0719,30900.0
2011-12-05 15:50:00,75.56,75.65,75.44,75.56,35700.0,66.1156,66.1944,66.0106,66.1156,35700.0
2011-12-05 15:55:00,75.55,75.55,75.34,75.44,59800.0,66.1069,66.1069,65.9231,66.0106,59800.0
2011-12-06 09:30:00,76.4,76.8,75.83,75.98,10100.0,66.8506,67.2006,66.3519,66.4831,10100.0
2011-12-06 09:35:00,75.97,76.24,75.96,76.04,4900.0,66.4744,66.7106,66.4656,66.5356,4900.0
2011-12-06 09:40:00,76.03,76.05,75.73,75.77,3000.0,66.5269,66.5444,66.2644,66.2994,3000.0
2011-12-06 09:45:00,75.74,75.75,75.52,75.52,1500.0,66.2731,66.2819,66.0806,66.0806,1500.0
2011-12-06 09:50:00,75.57,75.8,75.57,75.8,2700.0,66.1244,66.3256,66.1244,66.3256,2700.0
2011-12-06 09:55:00,75.73,76.01,75.73,76.01,2000.0,66.2644,66.5094,66.2644,66.5094,2000.0
2011-12-06 10:00:00,76.01,76.6,75.97,76.08,30300.0,66.5094,67.0256,66.4744,66.5706,30300.0
2011-12-06 10:05:00,76.17,76.23,75.76,76.07,9600.0,66.6494,66.7019,66.2906,66.5619,9600.0
2011-12-06 10:10:00,76.02,76.18,75.98,76.15,9800.0,66.5181,66.6581,66.4831,66.6319,9800.0
2011-12-06 10:15:00,76.15,76.19,75.97,76.06,7800.0,66.6319,66.6669,66.4744,66.5531,7800.0
2011-12-06 10:20:00,76.15,76.16,75.92,76.09,15500.0,66.6319,66.6406,66.4306,66.5794,15500.0
2011-12-06 10:25:00,76.09,76.17,76.02,76.06,3700.0,66.5794,66.6494,66.5181,66.5531,3700.0
2011-12-06 10:30:00,76.14,76.23,76.06,76.06,3200.0,66.6231,66.7019,66.5531,66.5531,3200.0
2011-12-06 10:35:00,76.06,76.18,75.97,76.18,4800.0,66.5531,66.6581,66.4744,66.6581,4800.0
2011-12-06 10:40:00,76.17,76.24,76.17,76.2,6900.0,66.6494,66.7106,66.6494,66.6756,6900.0
2011-12-06 10:45:00,76.22,76.23,76.09,76.2,5600.0,66.6931,66.7019,66.5794,66.6756,5600.0
2011-12-06 10:50:00,76.2,76.23,76.08,76.08,3000.0,66.6756,66.7019,66.5706,66.5706,3000.0
2011-12-06 10:55:00,76.08,76.13,75.87,75.93,2700.0,66.5706,66.6144,66.3869,66.4394,2700.0
2011-12-06 11:00:00,75.98,76.03,75.94,76.0,4600.0,66.4831,66.5269,66.4481,66.5006,4600.0
2011-12-06 11:05:00,75.98,76.02,75.83,75.83,1700.0,66.4831,66.5181,66.3519,66.3519,1700.0
2011-12-06 11:10:00,75.82,75.9,75.81,75.9,3700.0,66.3431,66.4131,66.3344,66.4131,3700.0
2011-12-06 11:15:00,75.89,75.98,75.78,75.78,2100.0,66.4044,66.4831,66.3081,66.3081,2100.0
2011-12-06 11:20:00,75.75,75.94,75.75,75.91,3400.0,66.2819,66.4481,66.2819,66.4219,3400.0
2011-12-06 11:25:00,75.91,75.97,75.86,75.86,2000.0,66.4219,66.4744,66.3781,66.3781,2000.0
2011-12-06 11:30:00,75.85,75.97,75.81,75.81,2300.0,66.3694,66.4744,66.3344,66.3344,2300.0
2011-12-06 11:35:00,75.73,75.77,75.6,75.76,3300.0,66.2644,66.2994,66.1506,66.2906,3300.0
2011-12-06 11:40:00,75.71,75.78,75.71,75.78,1900.0,66.2469,66.3081,66.2469,66.3081,1900.0
2011-12-06 11:45:00,75.78,75.81,75.77,75.8,1700.0,66.3081,66.3344,66.2994,66.3256,1700.0
2011-12-06 11:50:00,75.8,75.88,75.75,75.88,3500.0,66.3256,66.3956,66.2819,66.3956,3500.0
2011-12-06 11:55:00,75.88,76.03,75.88,75.97,4200.0,66.3956,66.5269,66.3956,66.4744,4200.0
2011-12-06 12:00:00,75.98,76.0,75.92,75.92,3200.0,66.4831,66.5006,66.4306,66.4306,3200.0
2011-12-06 12:05:00,75.92,75.98,75.91,75.98,2400.0,66.4306,66.4831,66.4219,66.4831,2400.0
2011-12-06 12:10:00,76.03,76.06,75.97,75.97,8500.0,66.5269,66.5531,66.4744,66.4744,8500.0
2011-12-06 12:15:00,75.98,76.04,75.97,76.04,900.0,66.4831,66.5356,66.4744,66.5356,900.0
2011-12-06 12:20:00,76.04,76.05,75.83,75.93,3500.0,66.5356,66.5444,66.3519,66.4394,3500.0
2011-12-06 12:25:00,75.92,75.95,75.88,75.93,2500.0,66.4306,66.4569,66.3956,66.4394,2500.0
2011-12-06 12:30:00,75.93,75.98,75.91,75.94,4700.0,66.4394,66.4831,66.4219,66.4481,4700.0
2011-12-06 12:35:00,75.89,75.99,75.89,75.97,1900.0,66.4044,66.4919,66.4044,66.4744,1900.0
2011-12-06 12:40:00,76.02,76.03,75.92,75.96,1700.0,66.5181,66.5269,66.4306,66.4656,1700.0
2011-12-06 12:45:00,75.98,76.03,75.96,75.98,800.0,66.4831,66.5269,66.4656,66.4831,800.0
2011-12-06 12:50:00,76.03,76.05,75.99,76.05,3900.0,66.5269,66.5444,66.4919,66.5444,3900.0
2011-12-06 12:55:00,76.06,76.06,76.04,76.06,1000.0,66.5531,66.5531,66.5356,66.5531,1000.0
2011-12-06 13:00:00,76.06,76.11,76.03,76.11,2900.0,66.5531,66.5969,66.5269,66.5969,2900.0
2011-12-06 13:05:00,76.11,76.11,76.04,76.06,2500.0,66.5969,66.5969,66.5356,66.5531,2500.0
2011-12-06 13:10:00,76.01,76.06,76.0,76.06,1200.0,66.5094,66.5531,66.5006,66.5531,1200.0
2011-12-06 13:15:00,76.06,76.06,76.02,76.05,7300.0,66.5531,66.5531,66.5181,66.5444,7300.0
2011-12-06 13:20:00,76.05,76.05,75.92,75.98,4100.0,66.5444,66.5444,66.4306,66.4831,4100.0
2011-12-06 13:25:00,75.98,76.05,75.98,75.98,2800.0,66.4831,66.5444,66.4831,66.4831,2800.0
2011-12-06 13:30:00,76.03,76.05,76.0,76.0,4000.0,66.5269,66.5444,66.5006,66.5006,4000.0
2011-12-06 13:35:00,76.0,76.01,75.97,76.01,600.0,66.5006,66.5094,66.4744,66.5094,600.0
2011-12-06 13:40:00,76.03,76.04,76.0,76.0,1000.0,66.5269,66.5356,66.5006,66.5006,1000.0
2011-12-06 13:45:00,76.0,76.01,75.93,75.98,800.0,66.5006,66.5094,66.4394,66.4831,800.0
2011-12-06 13:50:00,76.04,76.04,75.97,76.03,2700.0,66.5356,66.5356,66.4744,66.5269,2700.0
2011-12-06 13:55:00,76.0,76.05,75.94,76.0,3300.0,66.5006,66.5444,66.4481,66.5006,3300.0
2011-12-06 14:00:00,76.0,76.0,75.82,75.82,1300.0,66.5006,66.5006,66.3431,66.3431,1300.0
2011-12-06 14:05:00,75.84,75.91,75.84,75.84,1300.0,66.3606,66.4219,66.3606,66.3606,1300.0
2011-12-06 14:10:00,75.84,75.84,75.7,75.75,3500.0,66.3606,66.3606,66.2381,66.2819,3500.0
2011-12-06 14:15:00,75.77,75.84,75.77,75.83,2400.0,66.2994,66.3606,66.2994,66.3519,2400.0
2011-12-06 14:20:00,75.83,75.86,75.68,75.69,6900.0,66.3519,66.3781,66.2206,66.2294,6900.0
2011-12-06 14:25:00,75.71,75.76,75.69,75.76,1800.0,66.2469,66.2906,66.2294,66.2906,1800.0
2011-12-06 14:30:00,75.76,75.9,75.76,75.87,2900.0,66.2906,66.4131,66.2906,66.3869,2900.0
2011-12-06 14:35:00,75.87,76.04,75.85,76.04,4600.0,66.3869,66.5356,66.3694,66.5356,4600.0
2011-12-06 14:40:00,76.04,76.09,75.98,76.07,7900.0,66.5356,66.5794,66.4831,66.5619,7900.0
2011-12-06 14:45:00,76.1,76.16,76.03,76.13,3000.0,66.5881,66.6406,66.5269,66.6144,3000.0
2011-12-06 14:50:00,76.11,76.55,76.11,76.55,6300.0,66.5969,66.9819,66.5969,66.9819,6300.0
2011-12-06 14:55:00,76.58,76.58,76.38,76.43,4400.0,67.0081,67.0081,66.8331,66.8769,4400.0
2011-12-06 15:00:00,76.43,76.48,76.4,76.45,5400.0,66.8769,66.9206,66.8506,66.8944,5400.0
2011-12-06 15:05:00,76.41,76.45,76.41,76.43,2900.0,66.8594,66.8944,66.8594,66.8769,2900.0
2011-12-06 15:10:00,76.46,76.54,76.45,76.49,5500.0,66.9031,66.9731,66.8944,66.9294,5500.0
2011-12-06 15:15:00,76.5,76.5,76.44,76.49,4500.0,66.9381,66.9381,66.8856,66.9294,4500.0
2011-12-06 15:20:00,76.49,76.52,76.36,76.4,6500.0,66.9294,66.9556,66.8156,66.8506,6500.0
2011-12-06 15:25:00,76.35,76.38,75.99,76.06,8500.0,66.8069,66.8331,66.4919,66.5531,8500.0
2011-12-06 15:30:00,76.06,76.11,76.03,76.1,13700.0,66.5531,66.5969,66.5269,66.5881,13700.0
2011-12-06 15:35:00,76.11,76.11,76.04,76.1,13700.0,66.5969,66.5969,66.5356,66.5881,13700.0
2011-12-06 15:40:00,76.1,76.12,76.02,76.02,10000.0,66.5881,66.6056,66.5181,66.5181,10000.0
2011-12-06 15:45:00,76.05,76.05,75.94,76.0,9800.0,66.5444,66.5444,66.4481,66.5006,9800.0
2011-12-06 15:50:00,76.0,76.03,75.89,75.89,13700.0,66.5006,66.5269,66.4044,66.4044,13700.0
2011-12-06 15:55:00,75.88,75.88,75.75,75.84,16200.0,66.3956,66.3956,66.2819,66.3606,16200.0
2011-12-07 09:30:00,75.18,75.27,75.03,75.08,1800.0,65.7831,65.8619,65.6519,65.6956,1800.0
2011-12-07 09:35:00,74.97,75.05,74.79,74.92,3000.0,65.5994,65.6694,65.4419,65.5556,3000.0
2011-12-07 09:40:00,74.87,74.87,74.62,74.73,3800.0,65.5119,65.5119,65.2931,65.3894,3800.0
2011-12-07 09:45:00,74.72,74.78,74.69,74.77,5300.0,65.3806,65.4331,65.3544,65.4244,5300.0
2011-12-07 09:50:00,74.8,74.8,74.71,74.71,2600.0,65.4506,65.4506,65.3719,65.3719,2600.0
2011-12-07 09:55:00,74.71,74.83,74.57,74.83,5600.0,65.3719,65.4769,65.2494,65.4769,5600.0
2011-12-07 10:00:00,74.75,74.75,74.6,74.62,3300.0,65.4069,65.4069,65.2756,65.2931,3300.0
2011-12-07 10:05:00,74.59,74.6,74.45,74.51,5100.0,65.2669,65.2756,65.1444,65.1969,5100.0
2011-12-07 10:10:00,74.51,74.72,74.48,74.72,1300.0,65.1969,65.3806,65.1706,65.3806,1300.0
2011-12-07 10:15:00,74.68,74.79,74.61,74.61,1900.0,65.3456,65.4419,65.2844,65.2844,1900.0
2011-12-07 10:20:00,74.69,74.71,74.43,74.43,3600.0,65.3544,65.3719,65.1269,65.1269,3600.0
2011-12-07 10:25:00,74.46,74.5,74.3,74.33,2800.0,65.1531,65.1881,65.0131,65.0394,2800.0
2011-12-07 10:30:00,74.38,74.38,74.21,74.34,2700.0,65.0831,65.0831,64.9344,65.0481,2700.0
2011-12-07 10:35:00,74.27,74.39,74.23,74.36,2900.0,64.9869,65.0919,64.9519,65.0656,2900.0
2011-12-07 10:40:00,74.43,74.55,74.39,74.52,1900.0,65.1269,65.2319,65.0919,65.2056,1900.0
2011-12-07 10:45:00,74.57,74.58,74.51,74.56,1100.0,65.2494,65.2581,65.1969,65.2406,1100.0
2011-12-07 10:50:00,74.58,74.76,74.58,74.69,2400.0,65.2581,65.4156,65.2581,65.3544,2400.0
2011-12-07 10:55:00,74.69,74.69,74.5,74.67,2000.0,65.3544,65.3544,65.1881,65.3369,2000.0
2011-12-07 11:00:00,74.67,74.76,74.65,74.76,2100.0,65.3369,65.4156,65.3194,65.4156,2100.0
2011-12-07 11:05:00,74.78,74.96,74.78,74.96,1600.0,65.4331,65.5906,65.4331,65.5906,1600.0
2011-12-07 11:10:00,74.96,75.05,74.93,75.05,1000.0,65.5906,65.6694,65.5644,65.6694,1000.0
2011-12-07 11:15:00,75.03,75.18,75.03,75.18,3400.0,65.6519,65.7831,65.6519,65.7831,3400.0
2011-12-07 11:20:00,75.22,75.52,75.2,75.48,3400.0,65.8181,66.0806,65.8006,66.0456,3400.0
2011-12-07 11:25:00,75.55,75.58,75.52,75.53,900.0,66.1069,66.1331,66.0806,66.0894,900.0
2011-12-07 11:30:00,75.65,75.75,75.58,75.72,11800.0,66.1944,66.2819,66.1331,66.2556,11800.0
2011-12-07 11:35:00,75.82,75.94,75.82,75.94,700.0,66.3431,66.4481,66.3431,66.4481,700.0
2011-12-07 11:40:00,76.0,76.04,75.97,75.98,8200.0,66.5006,66.5356,66.4744,66.4831,8200.0
2011-12-07 11:45:00,76.01,76.04,76.0,76.0,700.0,66.5094,66.5356,66.5006,66.5006,700.0
2011-12-07 11:50:00,76.04,76.11,75.94,75.94,2700.0,66.5356,66.5969,66.4481,66.4481,2700.0
2011-12-07 11:55:00,76.01,76.04,76.01,76.03,1000.0,66.5094,66.5356,66.5094,66.5269,1000.0
2011-12-07 12:00:00,76.06,76.25,76.06,76.15,4900.0,66.5531,66.7194,66.5531,66.6319,4900.0
2011-12-07 12:05:00,76.14,76.15,76.06,76.12,4400.0,66.6231,66.6319,66.5531,66.6056,4400.0
2011-12-07 12:10:00,76.1,76.13,75.98,76.03,2300.0,66.5881,66.6144,66.4831,66.5269,2300.0
2011-12-07 12:15:00,76.03,76.05,76.01,76.01,1600.0,66.5269,66.5444,66.5094,66.5094,1600.0
2011-12-07 12:20:00,76.06,76.12,76.06,76.12,1100.0,66.5531,66.6056,66.5531,66.6056,1100.0
2011-12-07 12:25:00,76.14,76.26,76.11,76.14,11700.0,66.6231,66.7281,66.5969,66.6231,11700.0
2011-12-07 12:30:00,76.14,76.19,76.14,76.18,500.0,66.6231,66.6669,66.6231,66.6581,500.0
2011-12-07 12:35:00,76.24,76.24,76.08,76.14,1100.0,66.7106,66.7106,66.5706,66.6231,1100.0
2011-12-07 12:40:00,76.12,76.31,76.12,76.26,2000.0,66.6056,66.7719,66.6056,66.7281,2000.0
2011-12-07 12:45:00,76.27,76.31,76.12,76.12,4500.0,66.7369,66.7719,66.6056,66.6056,4500.0
2011-12-07 12:50:00,76.15,76.28,76.13,76.17,3100.0,66.6319,66.7456,66.6144,66.6494,3100.0
2011-12-07 12:55:00,76.19,76.22,76.12,76.18,1400.0,66.6669,66.6931,66.6056,66.6581,1400.0
2011-12-07 13:00:00,76.22,76.22,76.12,76.12,400.0,66.6931,66.6931,66.6056,66.6056,400.0
2011-12-07 13:05:00,76.16,76.16,76.03,76.07,1200.0,66.6406,66.6406,66.5269,66.5619,1200.0
2011-12-07 13:10:00,75.97,75.97,75.86,75.87,1100.0,66.4744,66.4744,66.3781,66.3869,1100.0
2011-12-07 13:15:00,75.88,76.03,75.88,76.03,2000.0,66.3956,66.5269,66.3956,66.5269,2000.0
2011-12-07 13:20:00,75.93,76.05,75.93,76.01,900.0,66.4394,66.5444,66.4394,66.5094,900.0
2011-12-07 13:25:00,76.04,76.1,76.04,76.08,600.0,66.5356,66.5881,66.5356,66.5706,600.0
2011-12-07 13:30:00,76.03,76.03,75.96,75.96,400.0,66.5269,66.5269,66.4656,66.4656,400.0
2011-12-07 13:35:00,75.97,76.07,75.97,76.01,700.0,66.4744,66.5619,66.4744,66.5094,700.0
2011-12-07 13:40:00,76.01,76.03,75.98,75.98,500.0,66.5094,66.5269,66.4831,66.4831,500.0
2011-12-07 13:45:00,75.96,76.0,75.8,75.84,2600.0,66.4656,66.5006,66.3256,66.3606,2600.0
2011-12-07 13:50:00,75.8,75.93,75.8,75.93,1300.0,66.3256,66.4394,66.3256,66.4394,1300.0
2011-12-07 13:55:00,75.87,75.92,75.85,75.85,1300.0,66.3869,66.4306,66.3694,66.3694,1300.0
2011-12-07 14:00:00,75.89,75.95,75.82,75.82,1500.0,66.4044,66.4569,66.3431,66.3431,1500.0
2011-12-07 14:05:00,75.81,75.81,75.59,75.59,1200.0,66.3344,66.3344,66.1419,66.1419,1200.0
2011-12-07 14:10:00,75.55,75.6,75.52,75.6,1000.0,66.1069,66.1506,66.0806,66.1506,1000.0
2011-12-07 14:15:00,75.55,75.61,75.48,75.49,3300.0,66.1069,66.1594,66.0456,66.0544,3300.0
2011-12-07 14:20:00,75.5,75.54,75.46,75.51,1500.0,66.0631,66.0981,66.0281,66.0719,1500.0
2011-12-07 14:25:00,75.51,75.51,75.46,75.51,400.0,66.0719,66.0719,66.0281,66.0719,400.0
2011-12-07 14:30:00,75.54,75.55,75.41,75.46,3100.0,66.0981,66.1069,65.9844,66.0281,3100.0
2011-12-07 14:35:00,75.39,75.52,75.39,75.52,1300.0,65.9669,66.0806,65.9669,66.0806,1300.0
2011-12-07 14:40:00,75.51,75.51,75.29,75.41,2100.0,66.0719,66.0719,65.8794,65.9844,2100.0
2011-12-07 14:45:00,75.47,75.48,75.26,75.33,2300.0,66.0369,66.0456,65.8531,65.9144,2300.0
2011-12-07 14:50:00,75.33,75.34,75.25,75.34,1700.0,65.9144,65.9231,65.8444,65.9231,1700.0
2011-12-07 14:55:00,75.35,75.35,75.23,75.25,2900.0,65.9319,65.9319,65.8269,65.8444,2900.0
2011-12-07 15:00:00,75.25,75.39,75.25,75.32,2700.0,65.8444,65.9669,65.8444,65.9056,2700.0
2011-12-07 15:05:00,75.31,75.32,75.24,75.25,1300.0,65.8969,65.9056,65.8356,65.8444,1300.0
2011-12-07 15:10:00,75.24,75.3,75.23,75.29,3300.0,65.8356,65.8881,65.8269,65.8794,3300.0
2011-12-07 15:15:00,75.39,75.72,75.39,75.64,6100.0,65.9669,66.2556,65.9669,66.1856,6100.0
2011-12-07 15:20:00,75.66,75.8,75.66,75.73,3000.0,66.2031,66.3256,66.2031,66.2644,3000.0
2011-12-07 15:25:00,75.8,75.84,75.76,75.84,2400.0,66.3256,66.3606,66.2906,66.3606,2400.0
2011-12-07 15:30:00,75.84,75.88,75.62,75.72,7100.0,66.3606,66.3956,66.1681,66.2556,7100.0
2011-12-07 15:35:00,75.72,76.01,75.72,76.0,8200.0,66.2556,66.5094,66.2556,66.5006,8200.0
2011-12-07 15:40:00,76.04,76.1,75.94,75.95,13900.0,66.5356,66.5881,66.4481,66.4569,13900.0
2011-12-07 15:45:00,76.0,76.08,75.93,76.01,11500.0,66.5006,66.5706,66.4394,66.5094,11500.0
2011-12-07 15:50:00,76.02,76.09,75.88,75.94,11000.0,66.5181,66.5794,66.3956,66.4481,11000.0
2011-12-07 15:55:00,75.94,76.03,75.75,75.76,13400.0,66.4481,66.5269,66.2819,66.2906,13400.0
2011-12-08 09:30:00,74.26,74.27,72.0,74.16,13300.0,64.9781,64.9869,63.0006,64.8906,13300.0
2011-12-08 09:35:00,74.33,74.79,74.33,74.54,1600.0,65.0394,65.4419,65.0394,65.2231,1600.0
2011-12-08 09:40:00,74.79,74.84,74.43,74.44,1400.0,65.4419,65.4856,65.1269,65.1356,1400.0
2011-12-08 09:45:00,74.56,74.79,74.49,74.49,3100.0,65.2406,65.4419,65.1794,65.1794,3100.0
2011-12-08 09:50:00,74.43,74.46,74.06,74.07,4000.0,65.1269,65.1531,64.8031,64.8119,4000.0
2011-12-08 09:55:00,74.08,74.11,73.67,73.87,11500.0,64.8206,64.8469,64.4618,64.6368,11500.0
2011-12-08 10:00:00,73.76,73.87,73.62,73.67,3700.0,64.5406,64.6368,64.4181,64.4618,3700.0
2011-12-08 10:05:00,73.6,73.63,73.44,73.44,6400.0,64.4006,64.4268,64.2606,64.2606,6400.0
2011-12-08 10:10:00,73.4,73.77,73.4,73.6,5700.0,64.2256,64.5493,64.2256,64.4006,5700.0
2011-12-08 10:15:00,73.62,73.68,73.4,73.4,3000.0,64.4181,64.4706,64.2256,64.2256,3000.0
2011-12-08 10:20:00,73.4,73.47,73.26,73.26,7500.0,64.2256,64.2868,64.1031,64.1031,7500.0
2011-12-08 10:25:00,73.26,73.35,73.13,73.2,6700.0,64.1031,64.1818,63.9893,64.0506,6700.0
2011-12-08 10:30:00,73.2,73.58,73.19,73.4,6400.0,64.0506,64.3831,64.0418,64.2256,6400.0
2011-12-08 10:35:00,73.39,73.43,73.3,73.41,900.0,64.2168,64.2518,64.1381,64.2343,900.0
2011-12-08 10:40:00,73.37,73.41,73.21,73.24,1800.0,64.1993,64.2343,64.0593,64.0856,1800.0
2011-12-08 10:45:00,73.32,73.45,73.24,73.36,5300.0,64.1556,64.2693,64.0856,64.1906,5300.0
2011-12-08 10:50:00,73.41,73.69,73.41,73.52,7100.0,64.2343,64.4793,64.2343,64.3306,7100.0
2011-12-08 10:55:00,73.46,73.53,73.23,73.23,8900.0,64.2781,64.3393,64.0768,64.0768,8900.0
2011-12-08 11:00:00,73.2,73.2,73.03,73.03,5800.0,64.0506,64.0506,63.9018,63.9018,5800.0
2011-12-08 11:05:00,73.11,73.15,72.8,72.82,8400.0,63.9718,64.0068,63.7006,63.7181,8400.0
2011-12-08 11:10:00,72.81,72.85,72.57,72.57,6400.0,63.7093,63.7443,63.4993,63.4993,6400.0
2011-12-08 11:15:00,72.57,72.57,72.3,72.35,13500.0,63.4993,63.4993,63.2631,63.3068,13500.0
2011-12-08 11:20:00,72.37,72.74,72.32,72.74,3300.0,63.3243,63.6481,63.2806,63.6481,3300.0
2011-12-08 11:25:00,72.69,72.69,72.5,72.5,2000.0,63.6043,63.6043,63.4381,63.4381,2000.0
2011-12-08 11:30:00,72.55,72.61,72.5,72.56,2400.0,63.4818,63.5343,63.4381,63.4906,2400.0
2011-12-08 11:35:00,72.51,72.58,72.24,72.24,4300.0,63.4468,63.5081,63.2106,63.2106,4300.0
2011-12-08 11:40:00,72.16,72.42,72.16,72.42,3600.0,63.1406,63.3681,63.1406,63.3681,3600.0
2011-12-08 11:45:00,72.43,72.66,72.43,72.65,2200.0,63.3768,63.5781,63.3768,63.5693,2200.0
2011-12-08 11:50:00,72.63,72.8,72.52,72.8,7000.0,63.5518,63.7006,63.4556,63.7006,7000.0
2011-12-08 11:55:00,72.78,72.81,72.71,72.81,1800.0,63.6831,63.7093,63.6218,63.7093,1800.0
2011-12-08 12:00:00,72.74,72.74,72.43,72.44,2800.0,63.6481,63.6481,63.3768,63.3856,2800.0
2011-12-08 12:05:00,72.46,72.46,72.27,72.41,8600.0,63.4031,63.4031,63.2368,63.3593,8600.0
2011-12-08 12:10:00,72.45,72.56,72.39,72.52,5000.0,63.3943,63.4906,63.3418,63.4556,5000.0
2011-12-08 12:15:00,72.46,72.63,72.46,72.56,1900.0,63.4031,63.5518,63.4031,63.4906,1900.0
2011-12-08 12:20:00,72.58,72.69,72.54,72.58,4500.0,63.5081,63.6043,63.4731,63.5081,4500.0
2011-12-08 12:25:00,72.54,72.64,72.3,72.34,3000.0,63.4731,63.5606,63.2631,63.2981,3000.0
2011-12-08 12:30:00,72.35,72.36,72.28,72.36,1700.0,63.3068,63.3156,63.2456,63.3156,1700.0
2011-12-08 12:35:00,72.32,72.32,72.04,72.04,2000.0,63.2806,63.2806,63.0356,63.0356,2000.0
2011-12-08 12:40:00,72.13,72.32,72.08,72.2,3200.0,63.1143,63.2806,63.0706,63.1756,3200.0
2011-12-08 12:45:00,72.19,72.2,72.08,72.16,3100.0,63.1668,63.1756,63.0706,63.1406,3100.0
2011-12-08 12:50:00,72.17,72.26,72.07,72.07,3900.0,63.1493,63.2281,63.0618,63.0618,3900.0
2011-12-08 12:55:00,72.07,72.15,72.01,72.13,5400.0,63.0618,63.1318,63.0093,63.1143,5400.0
2011-12-08 13:00:00,72.05,72.05,71.83,71.88,4300.0,63.0443,63.0443,62.8518,62.8956,4300.0
2011-12-08 13:05:00,71.85,71.85,71.64,71.65,6500.0,62.8693,62.8693,62.6856,62.6943,6500.0
2011-12-08 13:10:00,71.65,71.7,71.53,71.53,2700.0,62.6943,62.7381,62.5893,62.5893,2700.0
2011-12-08 13:15:00,71.58,71.73,71.54,71.73,3900.0,62.6331,62.7643,62.5981,62.7643,3900.0
2011-12-08 13:20:00,71.72,71.72,71.52,71.66,4900.0,62.7556,62.7556,62.5806,62.7031,4900.0
2011-12-08 13:25:00,71.59,71.75,71.59,71.66,4500.0,62.6418,62.7818,62.6418,62.7031,4500.0
2011-12-08 13:30:00,71.63,71.66,71.51,71.52,2500.0,62.6768,62.7031,62.5718,62.5806,2500.0
2011-12-08 13:35:00,71.53,71.69,71.5,71.69,4100.0,62.5893,62.7293,62.5631,62.7293,4100.0
2011-12-08 13:40:00,71.73,71.97,71.73,71.92,7400.0,62.7643,62.9743,62.7643,62.9306,7400.0
2011-12-08 13:45:00,71.96,72.05,71.88,71.89,8400.0,62.9656,63.0443,62.8956,62.9043,8400.0
2011-12-08 13:50:00,71.9,72.05,71.9,72.0,10400.0,62.9131,63.0443,62.9131,63.0006,10400.0
2011-12-08 13:55:00,71.98,72.14,71.96,72.08,2600.0,62.9831,63.1231,62.9656,63.0706,2600.0
2011-12-08 14:00:00,72.03,72.04,71.87,72.03,3900.0,63.0268,63.0356,62.8868,63.0268,3900.0
2011-12-08 14:05:00,72.05,72.13,71.84,72.13,5600.0,63.0443,63.1143,62.8606,63.1143,5600.0
2011-12-08 14:10:00,72.09,72.16,72.07,72.1,1900.0,63.0793,63.1406,63.0618,63.0881,1900.0
2011-12-08 14:15:00,72.06,72.27,72.05,72.27,3600.0,63.0531,63.2368,63.0443,63.2368,3600.0
2011-12-08 14:20:00,72.27,72.27,72.04,72.09,5100.0,63.2368,63.2368,63.0356,63.0793,5100.0
2011-12-08 14:25:00,72.07,72.22,72.06,72.13,4000.0,63.0618,63.1931,63.0531,63.1143,4000.0
2011-12-08 14:30:00,72.1,72.18,72.02,72.17,4200.0,63.0881,63.1581,63.0181,63.1493,4200.0
2011-12-08 14:35:00,72.18,72.21,72.1,72.13,7200.0,63.1581,63.1843,63.0881,63.1143,7200.0
2011-12-08 14:40:00,72.17,72.21,72.09,72.19,21900.0,63.1493,63.1843,63.0793,63.1668,21900.0
2011-12-08 14:45:00,72.2,72.38,72.15,72.35,5900.0,63.1756,63.3331,63.1318,63.3068,5900.0
2011-12-08 14:50:00,72.31,72.31,72.01,72.01,16600.0,63.2718,63.2718,63.0093,63.0093,16600.0
2011-12-08 14:55:00,72.05,72.33,72.05,72.29,34900.0,63.0443,63.2893,63.0443,63.2543,34900.0
2011-12-08 15:00:00,72.26,72.38,72.24,72.34,16900.0,63.2281,63.3331,63.2106,63.2981,16900.0
2011-12-08 15:05:00,72.31,72.38,72.3,72.36,16900.0,63.2718,63.3331,63.2631,63.3156,16900.0
2011-12-08 15:10:00,72.34,72.57,72.32,72.52,10200.0,63.2981,63.4993,63.2806,63.4556,10200.0
2011-12-08 15:15:00,72.57,72.62,72.42,72.58,14000.0,63.4993,63.5431,63.3681,63.5081,14000.0
2011-12-08 15:20:00,72.57,72.57,72.46,72.51,11400.0,63.4993,63.4993,63.4031,63.4468,11400.0
2011-12-08 15:25:00,72.52,72.72,72.51,72.65,15200.0,63.4556,63.6306,63.4468,63.5693,15200.0
2011-12-08 15:30:00,72.66,72.93,72.63,72.84,25200.0,63.5781,63.8143,63.5518,63.7356,25200.0
2011-12-08 15:35:00,72.8,72.89,72.65,72.66,17200.0,63.7006,63.7793,63.5693,63.5781,17200.0
2011-12-08 15:40:00,72.66,72.71,72.36,72.51,47500.0,63.5781,63.6218,63.3156,63.4468,47500.0
2011-12-08 15:45:00,72.51,72.56,72.12,72.38,42800.0,63.4468,63.4906,63.1056,63.3331,42800.0
2011-12-08 15:50:00,72.38,72.38,72.18,72.31,26900.0,63.3331,63.3331,63.1581,63.2718,26900.0
2011-12-08 15:55:00,72.31,72.36,72.04,72.2,44800.0,63.2718,63.3156,63.0356,63.1756,44800.0
2011-12-09 09:30:00,72.31,72.9,72.0,72.77,4300.0,63.2718,63.7881,63.0006,63.6743,4300.0
2011-12-09 09:35:00,72.74,72.93,72.74,72.93,200.0,63.6481,63.8143,63.6481,63.8143,200.0
2011-12-09 09:40:00,72.98,73.12,72.83,72.83,3100.0,63.8581,63.9806,63.7268,63.7268,3100.0
2011-12-09 09:45:00,72.78,73.3,72.78,73.17,7800.0,63.6831,64.1381,63.6831,64.0243,7800.0
2011-12-09 09:50:00,73.15,73.5,73.15,73.24,6300.0,64.0068,64.3131,64.0068,64.0856,6300.0
2011-12-09 09:55:00,73.17,73.23,72.9,73.01,8300.0,64.0243,64.0768,63.7881,63.8843,8300.0
2011-12-09 10:00:00,72.89,73.28,72.89,73.26,6200.0,63.7793,64.1206,63.7793,64.1031,6200.0
2011-12-09 10:05:00,73.26,73.35,73.05,73.14,3700.0,64.1031,64.1818,63.9193,63.9981,3700.0
2011-12-09 10:10:00,73.29,73.29,72.98,72.98,4800.0,64.1293,64.1293,63.8581,63.8581,4800.0
2011-12-09 10:15:00,72.91,73.1,72.88,72.88,2500.0,63.7968,63.9631,63.7706,63.7706,2500.0
2011-12-09 10:20:00,72.83,72.87,72.65,72.73,5300.0,63.7268,63.7618,63.5693,63.6393,5300.0
2011-12-09 10:25:00,72.66,72.75,72.45,72.64,6700.0,63.5781,63.6568,63.3943,63.5606,6700.0
2011-12-09 10:30:00,72.61,72.73,72.42,72.66,4200.0,63.5343,63.6393,63.3681,63.5781,4200.0
2011-12-09 10:35:00,72.7,72.7,72.39,72.4,3900.0,63.6131,63.6131,63.3418,63.3506,3900.0
2011-12-09 10:40:00,72.4,72.69,72.36,72.69,8300.0,63.3506,63.6043,63.3156,63.6043,8300.0
2011-12-09 10:45:00,72.61,72.64,72.5,72.64,2000.0,63.5343,63.5606,63.4381,63.5606,2000.0
2011-12-09 10:50:00,72.56,72.84,72.45,72.8,3400.0,63.4906,63.7356,63.3943,63.7006,3400.0
2011-12-09 10:55:00,72.73,72.96,72.73,72.89,1400.0,63.6393,63.8406,63.6393,63.7793,1400.0
2011-12-09 11:00:00,72.91,73.06,72.86,72.91,4700.0,63.7968,63.9281,63.7531,63.7968,4700.0
2011-12-09 11:05:00,72.91,73.04,72.89,72.99,4800.0,63.7968,63.9106,63.7793,63.8668,4800.0
2011-12-09 11:10:00,73.01,73.15,72.98,73.06,5600.0,63.8843,64.0068,63.8581,63.9281,5600.0
2011-12-09 11:15:00,73.2,73.23,73.11,73.2,6100.0,64.0506,64.0768,63.9718,64.0506,6100.0
2011-12-09 11:20:00,73.28,73.64,73.23,73.57,6400.0,64.1206,64.4356,64.0768,64.3743,6400.0
2011-12-09 11:25:00,73.6,73.77,73.6,73.68,2900.0,64.4006,64.5493,64.4006,64.4706,2900.0
2011-12-09 11:30:00,73.74,73.92,73.74,73.89,3000.0,64.5231,64.6806,64.5231,64.6543,3000.0
2011-12-09 11:35:00,73.87,73.91,73.84,73.84,1000.0,64.6368,64.6718,64.6106,64.6106,1000.0
2011-12-09 11:40:00,73.88,73.99,73.8,73.97,1700.0,64.6456,64.7419,64.5756,64.7243,1700.0
2011-12-09 11:45:00,73.91,73.96,73.73,73.73,2600.0,64.6718,64.7156,64.5143,64.5143,2600.0
2011-12-09 11:50:00,73.72,73.81,73.71,73.77,1000.0,64.5056,64.5843,64.4968,64.5493,1000.0
2011-12-09 11:55:00,73.69,73.77,73.66,73.66,800.0,64.4793,64.5493,64.4531,64.4531,800.0
2011-12-09 12:00:00,73.73,73.73,73.57,73.62,1900.0,64.5143,64.5143,64.3743,64.4181,1900.0
2011-12-09 12:05:00,73.57,73.69,73.55,73.69,2000.0,64.3743,64.4793,64.3568,64.4793,2000.0
2011-12-09 12:10:00,73.69,73.7,73.64,73.68,900.0,64.4793,64.4881,64.4356,64.4706,900.0
2011-12-09 12:15:00,73.68,73.69,73.6,73.69,400.0,64.4706,64.4793,64.4006,64.4793,400.0
2011-12-09 12:20:00,73.77,73.79,73.69,73.74,2200.0,64.5493,64.5668,64.4793,64.5231,2200.0
2011-12-09 12:25:00,73.73,73.73,73.73,73.73,200.0,64.5143,64.5143,64.5143,64.5143,200.0
2011-12-09 12:30:00,73.71,73.77,73.68,73.71,1300.0,64.4968,64.5493,64.4706,64.4968,1300.0
2011-12-09 12:35:00,73.8,73.8,73.68,73.68,300.0,64.5756,64.5756,64.4706,64.4706,300.0
2011-12-09 12:40:00,73.64,73.9,73.64,73.83,4000.0,64.4356,64.6631,64.4356,64.6018,4000.0
2011-12-09 12:45:00,73.87,73.9,73.83,73.89,2600.0,64.6368,64.6631,64.6018,64.6543,2600.0
2011-12-09 12:50:00,73.85,73.95,73.83,73.89,1700.0,64.6193,64.7068,64.6018,64.6543,1700.0
2011-12-09 12:55:00,73.91,73.91,73.85,73.88,1000.0,64.6718,64.6718,64.6193,64.6456,1000.0
2011-12-09 13:00:00,73.9,73.91,73.84,73.88,1600.0,64.6631,64.6718,64.6106,64.6456,1600.0
2011-12-09 13:05:00,73.88,73.88,73.88,73.88,0.0,64.6456,64.6456,64.6456,64.6456,0.0
2011-12-09 13:10:00,73.94,73.98,73.89,73.89,1300.0,64.6981,64.7331,64.6543,64.6543,1300.0
2011-12-09 13:15:00,73.88,73.99,73.86,73.99,2000.0,64.6456,64.7419,64.6281,64.7419,2000.0
2011-12-09 13:20:00,73.99,73.99,73.9,73.92,1500.0,64.7419,64.7419,64.6631,64.6806,1500.0
2011-12-09 13:25:00,73.94,74.07,73.94,74.03,3800.0,64.6981,64.8119,64.6981,64.7769,3800.0
2011-12-09 13:30:00,74.0,74.06,74.0,74.0,1100.0,64.7506,64.8031,64.7506,64.7506,1100.0
2011-12-09 13:35:00,73.94,74.03,73.9,73.9,2100.0,64.6981,64.7769,64.6631,64.6631,2100.0
2011-12-09 13:40:00,73.9,74.01,73.9,74.01,1900.0,64.6631,64.7594,64.6631,64.7594,1900.0
2011-12-09 13:45:00,74.06,74.06,73.93,73.94,2200.0,64.8031,64.8031,64.6893,64.6981,2200.0
2011-12-09 13:50:00,73.94,73.94,73.81,73.82,1400.0,64.6981,64.6981,64.5843,64.5931,1400.0
2011-12-09 13:55:00,73.86,73.86,73.81,73.82,1100.0,64.6281,64.6281,64.5843,64.5931,1100.0
2011-12-09 14:00:00,73.78,73.86,73.78,73.79,1300.0,64.5581,64.6281,64.5581,64.5668,1300.0
2011-12-09 14:05:00,73.79,73.83,73.79,73.83,300.0,64.5668,64.6018,64.5668,64.6018,300.0
2011-12-09 14:10:00,73.83,73.87,73.73,73.73,1700.0,64.6018,64.6368,64.5143,64.5143,1700.0
2011-12-09 14:15:00,73.8,73.8,73.71,73.71,900.0,64.5756,64.5756,64.4968,64.4968,900.0
2011-12-09 14:20:00,73.59,73.7,73.59,73.67,1300.0,64.3918,64.4881,64.3918,64.4618,1300.0
2011-12-09 14:25:00,73.73,74.05,73.73,74.01,1300.0,64.5143,64.7944,64.5143,64.7594,1300.0
2011-12-09 14:30:00,74.04,74.1,74.01,74.01,1400.0,64.7856,64.8381,64.7594,64.7594,1400.0
2011-12-09 14:35:00,74.0,74.0,73.92,73.92,1000.0,64.7506,64.7506,64.6806,64.6806,1000.0
2011-12-09 14:40:00,73.93,73.99,73.9,73.96,2600.0,64.6893,64.7419,64.6631,64.7156,2600.0
2011-12-09 14:45:00,73.89,74.0,73.83,73.91,17200.0,64.6543,64.7506,64.6018,64.6718,17200.0
2011-12-09 14:50:00,73.96,73.96,73.54,73.64,11400.0,64.7156,64.7156,64.3481,64.4356,11400.0
2011-12-09 14:55:00,73.65,73.65,73.5,73.5,2500.0,64.4443,64.4443,64.3131,64.3131,2500.0
2011-12-09 15:00:00,73.47,73.53,73.41,73.41,4100.0,64.2868,64.3393,64.2343,64.2343,4100.0
2011-12-09 15:05:00,73.41,73.45,73.28,73.41,7100.0,64.2343,64.2693,64.1206,64.2343,7100.0
2011-12-09 15:10:00,73.38,73.4,73.33,73.34,5800.0,64.2081,64.2256,64.1643,64.1731,5800.0
2011-12-09 15:15:00,73.35,73.35,73.09,73.09,2300.0,64.1818,64.1818,63.9543,63.9543,2300.0
2011-12-09 15:20:00,73.13,73.33,73.13,73.24,3600.0,63.9893,64.1643,63.9893,64.0856,3600.0
2011-12-09 15:25:00,73.2,73.39,73.2,73.38,5700.0,64.0506,64.2168,64.0506,64.2081,5700.0
2011-12-09 15:30:00,73.4,73.45,73.22,73.24,5200.0,64.2256,64.2693,64.0681,64.0856,5200.0
2011-12-09 15:35:00,73.21,73.38,73.2,73.29,4200.0,64.0593,64.2081,64.0506,64.1293,4200.0
2011-12-09 15:40:00,73.29,73.38,73.29,73.33,7800.0,64.1293,64.2081,64.1293,64.1643,7800.0
2011-12-09 15:45:00,73.33,73.43,73.03,73.1,8900.0,64.1643,64.2518,63.9018,63.9631,8900.0
2011-12-09 15:50:00,73.09,73.34,73.09,73.34,6900.0,63.9543,64.1731,63.9543,64.1731,6900.0
2011-12-09 15:55:00,73.34,73.55,73.33,73.37,18600.0,64.1731,64.3568,64.1643,64.1993,18600.0
2011-12-12 09:30:00,72.27,72.56,72.27,72.29,5800.0,63.2368,63.4906,63.2368,63.2543,5800.0
2011-12-12 09:35:00,72.0,72.03,71.62,71.78,6400.0,63.0006,63.0268,62.6681,62.8081,6400.0
2011-12-12 09:40:00,71.76,71.81,71.59,71.81,5500.0,62.7906,62.8343,62.6418,62.8343,5500.0
2011-12-12 09:45:00,71.75,71.9,71.75,71.9,1200.0,62.7818,62.9131,62.7818,62.9131,1200.0
2011-12-12 09:50:00,71.84,71.84,71.61,71.61,2500.0,62.8606,62.8606,62.6593,62.6593,2500.0
2011-12-12 09:55:00,71.5,71.5,71.23,71.34,4300.0,62.5631,62.5631,62.3268,62.4231,4300.0
2011-12-12 10:00:00,71.33,71.78,71.18,71.53,29000.0,62.4143,62.8081,62.2831,62.5893,29000.0
2011-12-12 10:05:00,71.53,71.53,71.53,71.53,0.0,62.5893,62.5893,62.5893,62.5893,0.0
2011-12-12 10:10:00,71.53,71.53,71.53,71.53,0.0,62.5893,62.5893,62.5893,62.5893,0.0
2011-12-12 10:15:00,71.53,71.53,71.53,71.53,0.0,62.5893,62.5893,62.5893,62.5893,0.0
2011-12-12 10:20:00,72.22,74.25,70.0,74.15,190400.0,63.1931,64.9694,61.2506,64.8819,190400.0
2011-12-12 10:25:00,74.16,75.75,73.77,75.15,274900.0,64.8906,66.2819,64.5493,65.7569,274900.0
2011-12-12 10:30:00,75.15,76.2,75.13,76.04,255100.0,65.7569,66.6756,65.7394,66.5356,255100.0
2011-12-12 10:35:00,76.06,79.1,76.06,79.1,330200.0,66.5531,69.2131,66.5531,69.2131,330200.0
2011-12-12 10:40:00,79.1,79.48,77.46,77.69,151600.0,69.2131,69.5456,67.7781,67.9794,151600.0
2011-12-12 10:45:00,77.78,78.0,76.91,77.29,233000.0,68.0581,68.2506,67.2969,67.6294,233000.0
2011-12-12 10:50:00,77.33,77.9,77.14,77.25,94300.0,67.6644,68.1631,67.4981,67.5944,94300.0
2011-12-12 10:55:00,77.2,77.78,77.18,77.26,93800.0,67.5506,68.0581,67.5331,67.6031,93800.0
2011-12-12 11:00:00,77.25,77.49,76.37,76.54,95900.0,67.5944,67.8044,66.8244,66.9731,95900.0
2011-12-12 11:05:00,76.55,77.27,76.07,76.29,99700.0,66.9819,67.6119,66.5619,66.7544,99700.0
2011-12-12 11:10:00,76.37,76.8,76.07,76.26,85500.0,66.8244,67.2006,66.5619,66.7281,85500.0
2011-12-12 11:15:00,76.26,76.55,76.25,76.44,32400.0,66.7281,66.9819,66.7194,66.8856,32400.0
2011-12-12 11:20:00,76.52,77.15,76.34,77.04,68700.0,66.9556,67.5069,66.7981,67.4106,68700.0
2011-12-12 11:25:00,76.95,77.06,76.74,76.99,50600.0,67.3319,67.4281,67.1481,67.3669,50600.0
2011-12-12 11:30:00,77.0,77.0,76.6,76.82,47800.0,67.3756,67.3756,67.0256,67.2181,47800.0
2011-12-12 11:35:00,76.82,77.25,76.67,77.02,41000.0,67.2181,67.5944,67.0869,67.3931,41000.0
2011-12-12 11:40:00,77.05,77.14,76.92,77.06,15200.0,67.4194,67.4981,67.3056,67.4281,15200.0
2011-12-12 11:45:00,77.12,77.12,76.44,76.6,26200.0,67.4806,67.4806,66.8856,67.0256,26200.0
2011-12-12 11:50:00,76.68,76.97,76.41,76.92,53000.0,67.0956,67.3494,66.8594,67.3056,53000.0
2011-12-12 11:55:00,76.88,77.59,76.81,77.42,35900.0,67.2706,67.8919,67.2094,67.7431,35900.0
2011-12-12 12:00:00,77.48,78.0,77.32,77.67,46600.0,67.7956,68.2506,67.6556,67.9619,46600.0
2011-12-12 12:05:00,77.63,77.89,77.37,77.54,20800.0,67.9269,68.1544,67.6994,67.8481,20800.0
2011-12-12 12:10:00,77.59,77.59,77.19,77.23,14700.0,67.8919,67.8919,67.5419,67.5769,14700.0
2011-12-12 12:15:00,77.23,77.74,77.09,77.14,39800.0,67.5769,68.0231,67.4544,67.4981,39800.0
2011-12-12 12:20:00,77.16,77.37,77.08,77.32,32800.0,67.5156,67.6994,67.4456,67.6556,32800.0
2011-12-12 12:25:00,77.37,77.37,77.04,77.11,25000.0,67.6994,67.6994,67.4106,67.4719,25000.0
2011-12-12 12:30:00,77.09,77.11,76.92,77.03,35100.0,67.4544,67.4719,67.3056,67.4019,35100.0
2011-12-12 12:35:00,77.03,77.13,76.92,77.05,17500.0,67.4019,67.4894,67.3056,67.4194,17500.0
2011-12-12 12:40:00,77.09,77.09,76.98,77.02,7400.0,67.4544,67.4544,67.3581,67.3931,7400.0
2011-12-12 12:45:00,77.06,77.2,77.04,77.11,11400.0,67.4281,67.5506,67.4106,67.4719,11400.0
2011-12-12 12:50:00,77.15,77.18,76.87,76.92,23400.0,67.5069,67.5331,67.2619,67.3056,23400.0
2011-12-12 12:55:00,76.96,76.96,76.61,76.66,12000.0,67.3406,67.3406,67.0344,67.0781,12000.0
2011-12-12 13:00:00,76.66,76.7,76.5,76.67,13600.0,67.0781,67.1131,66.9381,67.0869,13600.0
2011-12-12 13:05:00,76.67,76.7,76.56,76.61,14900.0,67.0869,67.1131,66.9906,67.0344,14900.0
2011-12-12 13:10:00,76.61,76.68,76.09,76.15,25900.0,67.0344,67.0956,66.5794,66.6319,25900.0
2011-12-12 13:15:00,76.14,76.15,75.65,75.7,48700.0,66.6231,66.6319,66.1944,66.2381,48700.0
2011-12-12 13:20:00,75.7,75.77,75.62,75.68,24900.0,66.2381,66.2994,66.1681,66.2206,24900.0
2011-12-12 13:25:00,75.68,75.92,75.65,75.9,24200.0,66.2206,66.4306,66.1944,66.4131,24200.0
2011-12-12 13:30:00,75.86,75.92,75.65,75.71,17600.0,66.3781,66.4306,66.1944,66.2469,17600.0
2011-12-12 13:35:00,75.73,75.88,75.7,75.87,9800.0,66.2644,66.3956,66.2381,66.3869,9800.0
2011-12-12 13:40:00,75.83,75.83,75.72,75.79,16300.0,66.3519,66.3519,66.2556,66.3169,16300.0
2011-12-12 13:45:00,75.75,75.77,75.48,75.54,18100.0,66.2819,66.2994,66.0456,66.0981,18100.0
2011-12-12 13:50:00,75.52,75.59,75.36,75.41,27100.0,66.0806,66.1419,65.9406,65.9844,27100.0
2011-12-12 13:55:00,75.41,75.69,75.41,75.67,15400.0,65.9844,66.2294,65.9844,66.2119,15400.0
2011-12-12 14:00:00,75.67,75.89,75.62,75.84,15600.0,66.2119,66.4044,66.1681,66.3606,15600.0
2011-12-12 14:05:00,75.86,75.94,75.67,75.73,10000.0,66.3781,66.4481,66.2119,66.2644,10000.0
2011-12-12 14:10:00,75.75,75.8,75.65,75.74,15100.0,66.2819,66.3256,66.1944,66.2731,15100.0
2011-12-12 14:15:00,75.75,75.79,75.6,75.65,16500.0,66.2819,66.3169,66.1506,66.1944,16500.0
2011-12-12 14:20:00,75.68,75.75,75.64,75.64,9100.0,66.2206,66.2819,66.1856,66.1856,9100.0
2011-12-12 14:25:00,75.64,75.69,75.39,75.44,13200.0,66.1856,66.2294,65.9669,66.0106,13200.0
2011-12-12 14:30:00,75.47,75.6,75.46,75.56,11700.0,66.0369,66.1506,66.0281,66.1156,11700.0
2011-12-12 14:35:00,75.54,75.54,75.32,75.48,19200.0,66.0981,66.0981,65.9056,66.0456,19200.0
2011-12-12 14:40:00,75.47,75.58,75.47,75.56,13100.0,66.0369,66.1331,66.0369,66.1156,13100.0
2011-12-12 14:45:00,75.6,75.66,75.48,75.53,26200.0,66.1506,66.2031,66.0456,66.0894,26200.0
2011-12-12 14:50:00,75.53,75.58,75.41,75.44,36100.0,66.0894,66.1331,65.9844,66.0106,36100.0
2011-12-12 14:55:00,75.45,75.55,75.43,75.46,26700.0,66.0194,66.1069,66.0019,66.0281,26700.0
2011-12-12 15:00:00,75.49,75.51,75.36,75.38,25600.0,66.0544,66.0719,65.9406,65.9581,25600.0
2011-12-12 15:05:00,75.4,75.47,75.2,75.33,40600.0,65.9756,66.0369,65.8006,65.9144,40600.0
2011-12-12 15:10:00,75.32,75.36,75.14,75.17,25500.0,65.9056,65.9406,65.7481,65.7744,25500.0
2011-12-12 15:15:00,75.17,75.21,75.06,75.18,39100.0,65.7744,65.8094,65.6781,65.7831,39100.0
2011-12-12 15:20:00,75.2,75.3,74.79,74.9,65800.0,65.8006,65.8881,65.4419,65.5381,65800.0
2011-12-12 15:25:00,74.93,74.93,74.66,74.77,69600.0,65.5644,65.5644,65.3281,65.4244,69600.0
2011-12-12 15:30:00,74.74,74.79,74.28,74.36,83400.0,65.3981,65.4419,64.9956,65.0656,83400.0
2011-12-12 15:35:00,74.38,74.84,74.25,74.76,74500.0,65.0831,65.4856,64.9694,65.4156,74500.0
2011-12-12 15:40:00,74.78,74.95,74.49,74.52,59700.0,65.4331,65.5819,65.1794,65.2056,59700.0
2011-12-12 15:45:00,74.54,74.69,74.38,74.65,48200.0,65.2231,65.3544,65.0831,65.3194,48200.0
2011-12-12 15:50:00,74.69,74.71,74.51,74.69,53300.0,65.3544,65.3719,65.1969,65.3544,53300.0
2011-12-12 15:55:00,74.66,74.69,74.22,74.6,150700.0,65.3281,65.3544,64.9431,65.2756,150700.0
2011-12-13 09:30:00,74.82,75.13,74.52,74.83,12300.0,65.4681,65.7394,65.2056,65.4769,12300.0
2011-12-13 09:35:00,74.79,75.03,74.79,75.03,7000.0,65.4419,65.6519,65.4419,65.6519,7000.0
2011-12-13 09:40:00,74.94,75.08,74.91,75.03,9800.0,65.5731,65.6956,65.5469,65.6519,9800.0
2011-12-13 09:45:00,75.07,75.09,74.87,74.95,15300.0,65.6869,65.7044,65.5119,65.5819,15300.0
2011-12-13 09:50:00,74.95,75.04,74.88,74.9,8300.0,65.5819,65.6606,65.5206,65.5381,8300.0
2011-12-13 09:55:00,74.94,75.06,74.7,74.91,12400.0,65.5731,65.6781,65.3631,65.5469,12400.0
2011-12-13 10:00:00,74.91,75.26,74.91,75.13,36900.0,65.5469,65.8531,65.5469,65.7394,36900.0
2011-12-13 10:05:00,75.16,75.39,75.1,75.26,10900.0,65.7656,65.9669,65.7131,65.8531,10900.0
2011-12-13 10:10:00,75.27,75.33,75.21,75.31,3600.0,65.8619,65.9144,65.8094,65.8969,3600.0
2011-12-13 10:15:00,75.27,75.35,75.17,75.25,22300.0,65.8619,65.9319,65.7744,65.8444,22300.0
2011-12-13 10:20:00,75.26,75.26,75.17,75.23,28200.0,65.8531,65.8531,65.7744,65.8269,28200.0
2011-12-13 10:25:00,75.23,75.26,74.9,74.94,16400.0,65.8269,65.8531,65.5381,65.5731,16400.0
2011-12-13 10:30:00,75.0,75.26,74.95,75.1,20000.0,65.6256,65.8531,65.5819,65.7131,20000.0
2011-12-13 10:35:00,75.07,75.15,75.05,75.12,9400.0,65.6869,65.7569,65.6694,65.7306,9400.0
2011-12-13 10:40:00,75.05,75.11,75.0,75.0,7100.0,65.6694,65.7219,65.6256,65.6256,7100.0
2011-12-13 10:45:00,75.0,75.04,74.78,74.96,14300.0,65.6256,65.6606,65.4331,65.5906,14300.0
2011-12-13 10:50:00,74.92,75.22,74.7,75.22,9600.0,65.5556,65.8181,65.3631,65.8181,9600.0
2011-12-13 10:55:00,75.23,75.44,75.22,75.38,13700.0,65.8269,66.0106,65.8181,65.9581,13700.0
2011-12-13 11:00:00,75.31,75.43,75.12,75.35,14700.0,65.8969,66.0019,65.7306,65.9319,14700.0
2011-12-13 11:05:00,75.32,75.37,75.25,75.27,13900.0,65.9056,65.9494,65.8444,65.8619,13900.0
2011-12-13 11:10:00,75.29,75.55,75.25,75.51,12400.0,65.8794,66.1069,65.8444,66.0719,12400.0
2011-12-13 11:15:00,75.51,75.51,75.21,75.34,8000.0,66.0719,66.0719,65.8094,65.9231,8000.0
2011-12-13 11:20:00,75.32,75.71,75.32,75.67,10700.0,65.9056,66.2469,65.9056,66.2119,10700.0
2011-12-13 11:25:00,75.71,75.81,75.61,75.78,9100.0,66.2469,66.3344,66.1594,66.3081,9100.0
2011-12-13 11:30:00,75.8,75.99,75.66,75.97,9200.0,66.3256,66.4919,66.2031,66.4744,9200.0
2011-12-13 11:35:00,76.02,76.06,75.77,75.79,12500.0,66.5181,66.5531,66.2994,66.3169,12500.0
2011-12-13 11:40:00,75.79,75.85,75.54,75.62,8400.0,66.3169,66.3694,66.0981,66.1681,8400.0
2011-12-13 11:45:00,75.57,75.84,75.57,75.68,9400.0,66.1244,66.3606,66.1244,66.2206,9400.0
2011-12-13 11:50:00,75.71,75.95,75.71,75.94,6500.0,66.2469,66.4569,66.2469,66.4481,6500.0
2011-12-13 11:55:00,75.94,76.08,75.86,76.0,7000.0,66.4481,66.5706,66.3781,66.5006,7000.0
2011-12-13 12:00:00,76.06,76.32,76.03,76.28,9200.0,66.5531,66.7806,66.5269,66.7456,9200.0
2011-12-13 12:05:00,76.28,76.3,75.9,76.0,11500.0,66.7456,66.7631,66.4131,66.5006,11500.0
2011-12-13 12:10:00,75.97,76.0,75.86,75.9,9500.0,66.4744,66.5006,66.3781,66.4131,9500.0
2011-12-13 12:15:00,75.86,75.88,75.56,75.62,6600.0,66.3781,66.3956,66.1156,66.1681,6600.0
2011-12-13 12:20:00,75.62,75.65,75.47,75.57,4500.0,66.1681,66.1944,66.0369,66.1244,4500.0
2011-12-13 12:25:00,75.56,75.65,75.44,75.5,6100.0,66.1156,66.1944,66.0106,66.0631,6100.0
2011-12-13 12:30:00,75.55,75.67,75.53,75.61,3700.0,66.1069,66.2119,66.0894,66.1594,3700.0
2011-12-13 12:35:00,75.63,75.69,75.32,75.32,14600.0,66.1769,66.2294,65.9056,65.9056,14600.0
2011-12-13 12:40:00,75.32,75.55,75.32,75.47,11300.0,65.9056,66.1069,65.9056,66.0369,11300.0
2011-12-13 12:45:00,75.44,75.63,75.36,75.62,5700.0,66.0106,66.1769,65.9406,66.1681,5700.0
2011-12-13 12:50:00,75.62,75.79,75.62,75.72,7200.0,66.1681,66.3169,66.1681,66.2556,7200.0
2011-12-13 12:55:00,75.62,75.87,75.62,75.81,5700.0,66.1681,66.3869,66.1681,66.3344,5700.0
2011-12-13 13:00:00,75.8,75.86,75.61,75.68,6600.0,66.3256,66.3781,66.1594,66.2206,6600.0
2011-12-13 13:05:00,75.63,75.63,75.44,75.52,5200.0,66.1769,66.1769,66.0106,66.0806,5200.0
2011-12-13 13:10:00,75.49,75.69,75.49,75.61,4300.0,66.0544,66.2294,66.0544,66.1594,4300.0
2011-12-13 13:15:00,75.57,75.6,75.45,75.52,3000.0,66.1244,66.1506,66.0194,66.0806,3000.0
2011-12-13 13:20:00,75.51,75.52,75.38,75.38,6500.0,66.0719,66.0806,65.9581,65.9581,6500.0
2011-12-13 13:25:00,75.35,75.37,75.24,75.26,3600.0,65.9319,65.9494,65.8356,65.8531,3600.0
2011-12-13 13:30:00,75.24,75.33,75.2,75.31,4300.0,65.8356,65.9144,65.8006,65.8969,4300.0
2011-12-13 13:35:00,75.26,75.3,75.17,75.26,7500.0,65.8531,65.8881,65.7744,65.8531,7500.0
2011-12-13 13:40:00,75.31,75.5,75.31,75.5,5200.0,65.8969,66.0631,65.8969,66.0631,5200.0
2011-12-13 13:45:00,75.49,75.55,75.28,75.28,8200.0,66.0544,66.1069,65.8706,65.8706,8200.0
2011-12-13 13:50:00,75.28,75.32,75.22,75.22,2000.0,65.8706,65.9056,65.8181,65.8181,2000.0
2011-12-13 13:55:00,75.23,75.37,75.23,75.28,4400.0,65.8269,65.9494,65.8269,65.8706,4400.0
2011-12-13 14:00:00,75.32,75.47,75.32,75.41,7500.0,65.9056,66.0369,65.9056,65.9844,7500.0
2011-12-13 14:05:00,75.41,75.45,75.22,75.26,9600.0,65.9844,66.0194,65.8181,65.8531,9600.0
2011-12-13 14:10:00,75.2,75.24,74.99,75.1,11100.0,65.8006,65.8356,65.6169,65.7131,11100.0
2011-12-13 14:15:00,75.09,75.19,75.02,75.02,11500.0,65.7044,65.7919,65.6431,65.6431,11500.0
2011-12-13 14:20:00,74.96,75.14,74.87,75.0,19700.0,65.5906,65.7481,65.5119,65.6256,19700.0
2011-12-13 14:25:00,74.98,75.36,74.98,75.32,11900.0,65.6081,65.9406,65.6081,65.9056,11900.0
2011-12-13 14:30:00,75.32,75.32,74.94,74.99,8300.0,65.9056,65.9056,65.5731,65.6169,8300.0
2011-12-13 14:35:00,74.93,74.93,74.7,74.74,21500.0,65.5644,65.5644,65.3631,65.3981,21500.0
2011-12-13 14:40:00,74.7,74.92,74.7,74.88,12200.0,65.3631,65.5556,65.3631,65.5206,12200.0
2011-12-13 14:45:00,74.86,74.87,74.66,74.74,13600.0,65.5031,65.5119,65.3281,65.3981,13600.0
2011-12-13 14:50:00,74.76,75.23,74.75,75.22,13300.0,65.4156,65.8269,65.4069,65.8181,13300.0
2011-12-13 14:55:00,75.22,75.23,74.94,74.96,7500.0,65.8181,65.8269,65.5731,65.5906,7500.0
2011-12-13 15:00:00,75.02,75.09,74.97,75.07,5300.0,65.6431,65.7044,65.5994,65.6869,5300.0
2011-12-13 15:05:00,75.09,75.37,75.08,75.26,10100.0,65.7044,65.9494,65.6956,65.8531,10100.0
2011-12-13 15:10:00,75.23,75.28,75.08,75.12,12200.0,65.8269,65.8706,65.6956,65.7306,12200.0
2011-12-13 15:15:00,75.06,75.16,74.89,74.95,78400.0,65.6781,65.7656,65.5294,65.5819,78400.0
2011-12-13 15:20:00,74.98,75.27,74.93,74.96,24700.0,65.6081,65.8619,65.5644,65.5906,24700.0
2011-12-13 15:25:00,74.96,74.96,74.64,74.7,19000.0,65.5906,65.5906,65.3106,65.3631,19000.0
2011-12-13 15:30:00,74.67,74.74,74.34,74.35,20400.0,65.3369,65.3981,65.0481,65.0569,20400.0
2011-12-13 15:35:00,74.35,74.49,74.16,74.39,18600.0,65.0569,65.1794,64.8906,65.0919,18600.0
2011-12-13 15:40:00,74.39,74.76,74.37,74.76,23000.0,65.0919,65.4156,65.0744,65.4156,23000.0
2011-12-13 15:45:00,74.76,74.86,74.66,74.86,22500.0,65.4156,65.5031,65.3281,65.5031,22500.0
2011-12-13 15:50:00,74.85,74.87,74.33,74.41,30400.0,65.4944,65.5119,65.0394,65.1094,30400.0
2011-12-13 15:55:00,74.39,74.67,74.39,74.64,30900.0,65.0919,65.3369,65.0919,65.3106,30900.0
2011-12-14 09:30:00,73.73,73.73,73.14,73.61,6800.0,64.5143,64.5143,63.9981,64.4093,6800.0
2011-12-14 09:35:00,73.73,73.87,73.6,73.72,4200.0,64.5143,64.6368,64.4006,64.5056,4200.0
2011-12-14 09:40:00,73.71,73.96,73.69,73.69,3800.0,64.4968,64.7156,64.4793,64.4793,3800.0
2011-12-14 09:45:00,73.67,73.67,73.29,73.57,19400.0,64.4618,64.4618,64.1293,64.3743,19400.0
2011-12-14 09:50:00,73.53,73.8,73.41,73.5,14200.0,64.3393,64.5756,64.2343,64.3131,14200.0
2011-12-14 09:55:00,73.54,73.63,73.49,73.59,7000.0,64.3481,64.4268,64.3043,64.3918,7000.0
2011-12-14 10:00:00,73.59,73.79,73.55,73.73,14400.0,64.3918,64.5668,64.3568,64.5143,14400.0
2011-12-14 10:05:00,73.73,73.76,73.35,73.49,16300.0,64.5143,64.5406,64.1818,64.3043,16300.0
2011-12-14 10:10:00,73.42,73.61,73.31,73.59,15600.0,64.2431,64.4093,64.1468,64.3918,15600.0
2011-12-14 10:15:00,73.5,73.58,73.45,73.53,10500.0,64.3131,64.3831,64.2693,64.3393,10500.0
2011-12-14 10:20:00,73.53,73.57,73.25,73.38,18500.0,64.3393,64.3743,64.0943,64.2081,18500.0
2011-12-14 10:25:00,73.33,73.47,73.28,73.47,8800.0,64.1643,64.2868,64.1206,64.2868,8800.0
2011-12-14 10:30:00,73.43,73.57,73.32,73.35,12300.0,64.2518,64.3743,64.1556,64.1818,12300.0
2011-12-14 10:35:00,73.33,73.38,73.21,73.22,15400.0,64.1643,64.2081,64.0593,64.0681,15400.0
2011-12-14 10:40:00,73.19,73.22,73.08,73.16,11200.0,64.0418,64.0681,63.9456,64.0156,11200.0
2011-12-14 10:45:00,73.19,73.19,72.86,72.99,8500.0,64.0418,64.0418,63.7531,63.8668,8500.0
2011-12-14 10:50:00,73.0,73.0,72.64,72.71,9300.0,63.8756,63.8756,63.5606,63.6218,9300.0
2011-12-14 10:55:00,72.73,72.73,72.53,72.55,9500.0,63.6393,63.6393,63.4643,63.4818,9500.0
2011-12-14 11:00:00,72.57,72.63,72.45,72.45,9300.0,63.4993,63.5518,63.3943,63.3943,9300.0
2011-12-14 11:05:00,72.41,72.48,72.26,72.26,12700.0,63.3593,63.4206,63.2281,63.2281,12700.0
2011-12-14 11:10:00,72.24,72.33,72.19,72.2,10500.0,63.2106,63.2893,63.1668,63.1756,10500.0
2011-12-14 11:15:00,72.2,72.28,71.76,71.77,28300.0,63.1756,63.2456,62.7906,62.7993,28300.0
2011-12-14 11:20:00,71.71,71.75,71.53,71.55,9800.0,62.7468,62.7818,62.5893,62.6068,9800.0
2011-12-14 11:25:00,71.56,71.65,71.49,71.59,11600.0,62.6156,62.6943,62.5543,62.6418,11600.0
2011-12-14 11:30:00,71.59,71.61,71.35,71.48,4600.0,62.6418,62.6593,62.4318,62.5456,4600.0
2011-12-14 11:35:00,71.48,71.52,71.36,71.45,8800.0,62.5456,62.5806,62.4406,62.5193,8800.0
2011-12-14 11:40:00,71.48,71.7,71.48,71.66,6000.0,62.5456,62.7381,62.5456,62.7031,6000.0
2011-12-14 11:45:00,71.66,71.83,71.66,71.83,7600.0,62.7031,62.8518,62.7031,62.8518,7600.0
2011-12-14 11:50:00,71.83,72.07,71.81,72.01,7100.0,62.8518,63.0618,62.8343,63.0093,7100.0
2011-12-14 11:55:00,71.97,71.97,71.82,71.86,3800.0,62.9743,62.9743,62.8431,62.8781,3800.0
2011-12-14 12:00:00,71.78,71.81,71.7,71.78,7700.0,62.8081,62.8343,62.7381,62.8081,7700.0
2011-12-14 12:05:00,71.78,72.04,71.78,72.01,7300.0,62.8081,63.0356,62.8081,63.0093,7300.0
2011-12-14 12:10:00,72.05,72.19,71.99,72.17,13300.0,63.0443,63.1668,62.9918,63.1493,13300.0
2011-12-14 12:15:00,72.09,72.19,72.02,72.04,4000.0,63.0793,63.1668,63.0181,63.0356,4000.0
2011-12-14 12:20:00,72.06,72.21,71.98,72.12,9800.0,63.0531,63.1843,62.9831,63.1056,9800.0
2011-12-14 12:25:00,72.05,72.1,71.94,71.98,4400.0,63.0443,63.0881,62.9481,62.9831,4400.0
2011-12-14 12:30:00,71.99,72.06,71.94,72.05,3300.0,62.9918,63.0531,62.9481,63.0443,3300.0
2011-12-14 12:35:00,72.08,72.27,72.07,72.19,5100.0,63.0706,63.2368,63.0618,63.1668,5100.0
2011-12-14 12:40:00,72.23,72.27,72.19,72.19,3700.0,63.2018,63.2368,63.1668,63.1668,3700.0
2011-12-14 12:45:00,72.22,72.53,72.22,72.51,7300.0,63.1931,63.4643,63.1931,63.4468,7300.0
2011-12-14 12:50:00,72.54,72.57,72.47,72.51,5700.0,63.4731,63.4993,63.4118,63.4468,5700.0
2011-12-14 12:55:00,72.52,72.54,72.45,72.54,1500.0,63.4556,63.4731,63.3943,63.4731,1500.0
2011-12-14 13:00:00,72.54,72.63,72.42,72.47,6000.0,63.4731,63.5518,63.3681,63.4118,6000.0
2011-12-14 13:05:00,72.48,72.57,72.48,72.48,5500.0,63.4206,63.4993,63.4206,63.4206,5500.0
2011-12-14 13:10:00,72.45,72.53,72.45,72.53,1800.0,63.3943,63.4643,63.3943,63.4643,1800.0
2011-12-14 13:15:00,72.56,72.81,72.56,72.81,4100.0,63.4906,63.7093,63.4906,63.7093,4100.0
2011-12-14 13:20:00,72.81,72.97,72.81,72.91,10900.0,63.7093,63.8493,63.7093,63.7968,10900.0
2011-12-14 13:25:00,72.87,73.09,72.87,72.99,4900.0,63.7618,63.9543,63.7618,63.8668,4900.0
2011-12-14 13:30:00,72.95,72.95,72.71,72.76,2100.0,63.8318,63.8318,63.6218,63.6656,2100.0
2011-12-14 13:35:00,72.74,72.79,72.65,72.75,4600.0,63.6481,63.6918,63.5693,63.6568,4600.0
2011-12-14 13:40:00,72.75,72.75,72.67,72.71,1500.0,63.6568,63.6568,63.5868,63.6218,1500.0
2011-12-14 13:45:00,72.67,72.67,72.47,72.47,6000.0,63.5868,63.5868,63.4118,63.4118,6000.0
2011-12-14 13:50:00,72.46,72.46,72.19,72.23,2500.0,63.4031,63.4031,63.1668,63.2018,2500.0
2011-12-14 13:55:00,72.19,72.19,71.92,71.99,4100.0,63.1668,63.1668,62.9306,62.9918,4100.0
2011-12-14 14:00:00,71.95,72.01,71.92,71.96,8100.0,62.9568,63.0093,62.9306,62.9656,8100.0
2011-12-14 14:05:00,72.01,72.14,71.93,71.93,5300.0,63.0093,63.1231,62.9393,62.9393,5300.0
2011-12-14 14:10:00,71.94,71.97,71.81,71.85,7000.0,62.9481,62.9743,62.8343,62.8693,7000.0
2011-12-14 14:15:00,71.88,72.12,71.86,72.0,7200.0,62.8956,63.1056,62.8781,63.0006,7200.0
2011-12-14 14:20:00,71.93,71.93,71.85,71.92,4300.0,62.9393,62.9393,62.8693,62.9306,4300.0
2011-12-14 14:25:00,71.86,72.22,71.86,72.13,8700.0,62.8781,63.1931,62.8781,63.1143,8700.0
2011-12-14 14:30:00,72.15,72.16,71.95,71.95,5100.0,63.1318,63.1406,62.9568,62.9568,5100.0
2011-12-14 14:35:00,71.87,71.88,71.75,71.83,6400.0,62.8868,62.8956,62.7818,62.8518,6400.0
2011-12-14 14:40:00,71.84,71.89,71.74,71.76,8100.0,62.8606,62.9043,62.7731,62.7906,8100.0
2011-12-14 14:45:00,71.8,71.9,71.7,71.85,11300.0,62.8256,62.9131,62.7381,62.8693,11300.0
2011-12-14 14:50:00,71.85,71.85,71.57,71.58,9200.0,62.8693,62.8693,62.6243,62.6331,9200.0
2011-12-14 14:55:00,71.58,71.59,71.23,71.25,24000.0,62.6331,62.6418,62.3268,62.3443,24000.0
2011-12-14 15:00:00,71.26,71.46,71.22,71.46,19000.0,62.3531,62.5281,62.3181,62.5281,19000.0
2011-12-14 15:05:00,71.47,71.54,71.36,71.36,7200.0,62.5368,62.5981,62.4406,62.4406,7200.0
2011-12-14 15:10:00,71.38,71.73,71.38,71.68,9100.0,62.4581,62.7643,62.4581,62.7206,9100.0
2011-12-14 15:15:00,71.65,71.65,71.36,71.52,9400.0,62.6943,62.6943,62.4406,62.5806,9400.0
2011-12-14 15:20:00,71.55,71.67,71.29,71.67,20600.0,62.6068,62.7118,62.3793,62.7118,20600.0
2011-12-14 15:25:00,71.68,71.71,71.36,71.51,15000.0,62.7206,62.7468,62.4406,62.5718,15000.0
2011-12-14 15:30:00,71.53,71.61,71.26,71.26,14900.0,62.5893,62.6593,62.3531,62.3531,14900.0
2011-12-14 15:35:00,71.26,71.31,71.07,71.1,20100.0,62.3531,62.3968,62.1868,62.2131,20100.0
2011-12-14 15:40:00,71.1,71.21,70.95,71.12,27600.0,62.2131,62.3093,62.0818,62.2306,27600.0
2011-12-14 15:45:00,71.15,71.47,71.09,71.42,27700.0,62.2568,62.5368,62.2043,62.4931,27700.0
2011-12-14 15:50:00,71.4,71.53,71.37,71.43,31800.0,62.4756,62.5893,62.4493,62.5018,31800.0
2011-12-14 15:55:00,71.44,71.49,71.33,71.44,30200.0,62.5106,62.5543,62.4143,62.5106,30200.0
2011-12-15 09:30:00,72.78,72.89,72.3,72.89,11100.0,63.6831,63.7793,63.2631,63.7793,11100.0
2011-12-15 09:35:00,72.7,73.0,72.63,72.96,8100.0,63.6131,63.8756,63.5518,63.8406,8100.0
2011-12-15 09:40:00,72.85,72.85,72.35,72.35,2900.0,63.7443,63.7443,63.3068,63.3068,2900.0
2011-12-15 09:45:00,72.35,72.48,72.19,72.36,3600.0,63.3068,63.4206,63.1668,63.3156,3600.0
2011-12-15 09:50:00,72.42,72.48,72.37,72.37,3600.0,63.3681,63.4206,63.3243,63.3243,3600.0
2011-12-15 09:55:00,72.4,72.85,72.34,72.64,90000.0,63.3506,63.7443,63.2981,63.5606,90000.0
2011-12-15 10:00:00,72.65,72.91,72.54,72.63,87300.0,63.5693,63.7968,63.4731,63.5518,87300.0
2011-12-15 10:05:00,72.54,72.59,72.28,72.42,9000.0,63.4731,63.5168,63.2456,63.3681,9000.0
2011-12-15 10:10:00,72.38,72.43,72.3,72.43,2900.0,63.3331,63.3768,63.2631,63.3768,2900.0
2011-12-15 10:15:00,72.51,72.51,72.4,72.44,57700.0,63.4468,63.4468,63.3506,63.3856,57700.0
2011-12-15 10:20:00,72.4,72.79,72.4,72.69,6500.0,63.3506,63.6918,63.3506,63.6043,6500.0
2011-12-15 10:25:00,72.69,72.9,72.66,72.81,7200.0,63.6043,63.7881,63.5781,63.7093,7200.0
2011-12-15 10:30:00,72.76,72.79,72.66,72.79,5300.0,63.6656,63.6918,63.5781,63.6918,5300.0
2011-12-15 10:35:00,72.8,72.84,72.42,72.44,6500.0,63.7006,63.7356,63.3681,63.3856,6500.0
2011-12-15 10:40:00,72.46,72.71,72.41,72.68,8700.0,63.4031,63.6218,63.3593,63.5956,8700.0
2011-12-15 10:45:00,72.68,72.69,72.6,72.66,8800.0,63.5956,63.6043,63.5256,63.5781,8800.0
2011-12-15 10:50:00,72.69,72.83,72.62,72.83,3100.0,63.6043,63.7268,63.5431,63.7268,3100.0
2011-12-15 10:55:00,72.89,72.89,72.64,72.86,3900.0,63.7793,63.7793,63.5606,63.7531,3900.0
2011-12-15 11:00:00,72.85,72.9,72.84,72.87,3800.0,63.7443,63.7881,63.7356,63.7618,3800.0
2011-12-15 11:05:00,72.81,72.85,72.73,72.74,3400.0,63.7093,63.7443,63.6393,63.6481,3400.0
2011-12-15 11:10:00,72.79,72.93,72.79,72.91,4300.0,63.6918,63.8143,63.6918,63.7968,4300.0
2011-12-15 11:15:00,72.9,72.94,72.83,72.84,2700.0,63.7881,63.8231,63.7268,63.7356,2700.0
2011-12-15 11:20:00,72.81,72.94,72.8,72.94,3800.0,63.7093,63.8231,63.7006,63.8231,3800.0
2011-12-15 11:25:00,72.87,73.13,72.87,73.07,9400.0,63.7618,63.9893,63.7618,63.9368,9400.0
2011-12-15 11:30:00,73.13,73.17,73.06,73.13,1200.0,63.9893,64.0243,63.9281,63.9893,1200.0
2011-12-15 11:35:00,73.1,73.15,73.0,73.0,6000.0,63.9631,64.0068,63.8756,63.8756,6000.0
2011-12-15 11:40:00,72.94,73.14,72.94,73.14,2200.0,63.8231,63.9981,63.8231,63.9981,2200.0
2011-12-15 11:45:00,73.14,73.19,72.96,73.0,3100.0,63.9981,64.0418,63.8406,63.8756,3100.0
2011-12-15 11:50:00,72.98,73.07,72.9,73.0,6500.0,63.8581,63.9368,63.7881,63.8756,6500.0
2011-12-15 11:55:00,73.04,73.18,73.04,73.04,2200.0,63.9106,64.0331,63.9106,63.9106,2200.0
2011-12-15 12:00:00,73.12,73.13,73.07,73.07,1900.0,63.9806,63.9893,63.9368,63.9368,1900.0
2011-12-15 12:05:00,73.11,73.21,73.07,73.2,3800.0,63.9718,64.0593,63.9368,64.0506,3800.0
2011-12-15 12:10:00,73.12,73.22,73.02,73.22,4000.0,63.9806,64.0681,63.8931,64.0681,4000.0
2011-12-15 12:15:00,73.15,73.34,73.15,73.26,4800.0,64.0068,64.1731,64.0068,64.1031,4800.0
2011-12-15 12:20:00,73.35,73.4,73.27,73.35,3400.0,64.1818,64.2256,64.1118,64.1818,3400.0
2011-12-15 12:25:00,73.37,73.39,73.33,73.35,1400.0,64.1993,64.2168,64.1643,64.1818,1400.0
2011-12-15 12:30:00,73.4,73.43,73.26,73.26,3400.0,64.2256,64.2518,64.1031,64.1031,3400.0
2011-12-15 12:35:00,73.26,73.5,73.26,73.5,6100.0,64.1031,64.3131,64.1031,64.3131,6100.0
2011-12-15 12:40:00,73.52,73.55,73.36,73.37,3300.0,64.3306,64.3568,64.1906,64.1993,3300.0
2011-12-15 12:45:00,73.37,73.57,73.37,73.48,4900.0,64.1993,64.3743,64.1993,64.2956,4900.0
2011-12-15 12:50:00,73.49,73.49,73.26,73.36,4300.0,64.3043,64.3043,64.1031,64.1906,4300.0
2011-12-15 12:55:00,73.42,73.59,73.41,73.59,6200.0,64.2431,64.3918,64.2343,64.3918,6200.0
2011-12-15 13:00:00,73.59,73.66,73.5,73.54,9600.0,64.3918,64.4531,64.3131,64.3481,9600.0
2011-12-15 13:05:00,73.51,73.57,73.44,73.54,6900.0,64.3218,64.3743,64.2606,64.3481,6900.0
2011-12-15 13:10:00,73.54,73.54,73.43,73.51,3200.0,64.3481,64.3481,64.2518,64.3218,3200.0
2011-12-15 13:15:00,73.51,73.62,73.51,73.59,5000.0,64.3218,64.4181,64.3218,64.3918,5000.0
2011-12-15 13:20:00,73.56,73.71,73.56,73.71,3700.0,64.3656,64.4968,64.3656,64.4968,3700.0
2011-12-15 13:25:00,73.63,73.64,73.59,73.59,2700.0,64.4268,64.4356,64.3918,64.3918,2700.0
2011-12-15 13:30:00,73.6,73.63,73.36,73.46,10000.0,64.4006,64.4268,64.1906,64.2781,10000.0
2011-12-15 13:35:00,73.46,73.61,73.46,73.61,4600.0,64.2781,64.4093,64.2781,64.4093,4600.0
2011-12-15 13:40:00,73.61,73.87,73.44,73.8,7400.0,64.4093,64.6368,64.2606,64.5756,7400.0
2011-12-15 13:45:00,73.82,73.83,73.67,73.67,2300.0,64.5931,64.6018,64.4618,64.4618,2300.0
2011-12-15 13:50:00,73.73,73.78,73.6,73.7,3500.0,64.5143,64.5581,64.4006,64.4881,3500.0
2011-12-15 13:55:00,73.71,73.75,73.62,73.7,2400.0,64.4968,64.5318,64.4181,64.4881,2400.0
2011-12-15 14:00:00,73.65,73.65,73.6,73.61,1900.0,64.4443,64.4443,64.4006,64.4093,1900.0
2011-12-15 14:05:00,73.58,73.58,73.37,73.49,5200.0,64.3831,64.3831,64.1993,64.3043,5200.0
2011-12-15 14:10:00,73.5,73.6,73.5,73.52,4400.0,64.3131,64.4006,64.3131,64.3306,4400.0
2011-12-15 14:15:00,73.54,73.67,73.48,73.6,5900.0,64.3481,64.4618,64.2956,64.4006,5900.0
2011-12-15 14:20:00,73.6,73.64,73.54,73.54,2200.0,64.4006,64.4356,64.3481,64.3481,2200.0
2011-12-15 14:25:00,73.55,73.57,73.47,73.49,4300.0,64.3568,64.3743,64.2868,64.3043,4300.0
2011-12-15 14:30:00,73.52,73.57,73.4,73.5,4100.0,64.3306,64.3743,64.2256,64.3131,4100.0
2011-12-15 14:35:00,73.49,73.49,73.32,73.32,3400.0,64.3043,64.3043,64.1556,64.1556,3400.0
2011-12-15 14:40:00,73.32,73.36,73.19,73.19,3900.0,64.1556,64.1906,64.0418,64.0418,3900.0
2011-12-15 14:45:00,73.19,73.24,73.01,73.05,6700.0,64.0418,64.0856,63.8843,63.9193,6700.0
2011-12-15 14:50:00,73.12,73.13,73.03,73.08,7100.0,63.9806,63.9893,63.9018,63.9456,7100.0
2011-12-15 14:55:00,73.08,73.2,73.08,73.13,8000.0,63.9456,64.0506,63.9456,63.9893,8000.0
2011-12-15 15:00:00,73.07,73.14,73.04,73.12,5800.0,63.9368,63.9981,63.9106,63.9806,5800.0
2011-12-15 15:05:00,73.15,73.23,73.11,73.21,5100.0,64.0068,64.0768,63.9718,64.0593,5100.0
2011-12-15 15:10:00,73.21,73.3,73.08,73.11,6700.0,64.0593,64.1381,63.9456,63.9718,6700.0
2011-12-15 15:15:00,73.14,73.42,73.14,73.33,4400.0,63.9981,64.2431,63.9981,64.1643,4400.0
2011-12-15 15:20:00,73.39,73.39,73.22,73.26,13300.0,64.2168,64.2168,64.0681,64.1031,13300.0
2011-12-15 15:25:00,73.24,73.37,73.1,73.24,10100.0,64.0856,64.1993,63.9631,64.0856,10100.0
2011-12-15 15:30:00,73.2,73.33,73.14,73.31,14200.0,64.0506,64.1643,63.9981,64.1468,14200.0
2011-12-15 15:35:00,73.32,73.49,73.25,73.49,12100.0,64.1556,64.3043,64.0943,64.3043,12100.0
2011-12-15 15:40:00,73.48,73.56,73.45,73.53,15800.0,64.2956,64.3656,64.2693,64.3393,15800.0
2011-12-15 15:45:00,73.53,73.6,73.47,73.59,29300.0,64.3393,64.4006,64.2868,64.3918,29300.0
2011-12-15 15:50:00,73.58,73.59,73.4,73.5,36900.0,64.3831,64.3918,64.2256,64.3131,36900.0
2011-12-15 15:55:00,73.52,73.64,73.31,73.51,49500.0,64.3306,64.4356,64.1468,64.3218,49500.0
2011-12-16 09:30:00,73.82,74.41,73.77,74.39,72300.0,64.5931,65.1094,64.5493,65.0919,72300.0
2011-12-16 09:35:00,74.35,74.64,74.31,74.64,5000.0,65.0569,65.3106,65.0219,65.3106,5000.0
2011-12-16 09:40:00,74.6,74.65,74.01,74.01,10800.0,65.2756,65.3194,64.7594,64.7594,10800.0
2011-12-16 09:45:00,73.96,74.17,73.77,74.17,6000.0,64.7156,64.8994,64.5493,64.8994,6000.0
2011-12-16 09:50:00,74.22,74.73,74.22,74.67,4800.0,64.9431,65.3894,64.9431,65.3369,4800.0
2011-12-16 09:55:00,74.68,75.04,74.68,75.04,3100.0,65.3456,65.6606,65.3456,65.6606,3100.0
2011-12-16 10:00:00,75.04,75.12,74.88,75.12,6500.0,65.6606,65.7306,65.5206,65.7306,6500.0
2011-12-16 10:05:00,75.12,75.34,75.1,75.34,4900.0,65.7306,65.9231,65.7131,65.9231,4900.0
2011-12-16 10:10:00,75.33,75.34,75.1,75.15,3700.0,65.9144,65.9231,65.7131,65.7569,3700.0
2011-12-16 10:15:00,75.16,75.46,75.16,75.44,5100.0,65.7656,66.0281,65.7656,66.0106,5100.0
2011-12-16 10:20:00,75.44,75.44,75.21,75.21,3200.0,66.0106,66.0106,65.8094,65.8094,3200.0
2011-12-16 10:25:00,75.34,75.34,75.11,75.11,1700.0,65.9231,65.9231,65.7219,65.7219,1700.0
2011-12-16 10:30:00,75.17,75.19,75.04,75.05,2900.0,65.7744,65.7919,65.6606,65.6694,2900.0
2011-12-16 10:35:00,75.13,75.18,75.03,75.08,3600.0,65.7394,65.7831,65.6519,65.6956,3600.0
2011-12-16 10:40:00,75.02,75.3,75.02,75.3,3000.0,65.6431,65.8881,65.6431,65.8881,3000.0
2011-12-16 10:45:00,75.3,75.33,75.11,75.11,2400.0,65.8881,65.9144,65.7219,65.7219,2400.0
2011-12-16 10:50:00,75.12,75.2,75.12,75.2,2200.0,65.7306,65.8006,65.7306,65.8006,2200.0
2011-12-16 10:55:00,75.21,75.25,75.03,75.14,4000.0,65.8094,65.8444,65.6519,65.7481,4000.0
2011-12-16 11:00:00,75.14,75.3,75.1,75.15,3800.0,65.7481,65.8881,65.7131,65.7569,3800.0
2011-12-16 11:05:00,75.19,75.19,74.96,75.14,3700.0,65.7919,65.7919,65.5906,65.7481,3700.0
2011-12-16 11:10:00,75.14,75.24,75.12,75.23,3600.0,65.7481,65.8356,65.7306,65.8269,3600.0
2011-12-16 11:15:00,75.24,75.35,75.24,75.34,3100.0,65.8356,65.9319,65.8356,65.9231,3100.0
2011-12-16 11:20:00,75.28,75.38,75.25,75.36,4200.0,65.8706,65.9581,65.8444,65.9406,4200.0
2011-12-16 11:25:00,75.34,75.4,75.27,75.34,3400.0,65.9231,65.9756,65.8619,65.9231,3400.0
2011-12-16 11:30:00,75.39,75.43,75.19,75.19,3600.0,65.9669,66.0019,65.7919,65.7919,3600.0
2011-12-16 11:35:00,75.25,75.4,75.21,75.28,3900.0,65.8444,65.9756,65.8094,65.8706,3900.0
2011-12-16 11:40:00,75.31,75.31,75.12,75.14,7900.0,65.8969,65.8969,65.7306,65.7481,7900.0
2011-12-16 11:45:00,75.16,75.21,75.09,75.09,2900.0,65.7656,65.8094,65.7044,65.7044,2900.0
2011-12-16 11:50:00,75.02,75.03,74.76,74.76,7000.0,65.6431,65.6519,65.4156,65.4156,7000.0
2011-12-16 11:55:00,74.73,74.84,74.53,74.54,5100.0,65.3894,65.4856,65.2144,65.2231,5100.0
2011-12-16 12:00:00,74.48,74.73,74.27,74.73,5800.0,65.1706,65.3894,64.9869,65.3894,5800.0
2011-12-16 12:05:00,74.76,74.86,74.7,74.86,2800.0,65.4156,65.5031,65.3631,65.5031,2800.0
2011-12-16 12:10:00,74.86,74.94,74.8,74.94,2600.0,65.5031,65.5731,65.4506,65.5731,2600.0
2011-12-16 12:15:00,74.94,74.94,74.77,74.9,3600.0,65.5731,65.5731,65.4244,65.5381,3600.0
2011-12-16 12:20:00,74.9,74.95,74.81,74.93,3800.0,65.5381,65.5819,65.4594,65.5644,3800.0
2011-12-16 12:25:00,74.93,75.0,74.89,74.94,3300.0,65.5644,65.6256,65.5294,65.5731,3300.0
2011-12-16 12:30:00,74.87,74.87,74.59,74.72,3100.0,65.5119,65.5119,65.2669,65.3806,3100.0
2011-12-16 12:35:00,74.72,74.72,74.57,74.64,4700.0,65.3806,65.3806,65.2494,65.3106,4700.0
2011-12-16 12:40:00,74.65,74.78,74.64,74.65,6200.0,65.3194,65.4331,65.3106,65.3194,6200.0
2011-12-16 12:45:00,74.58,74.78,74.46,74.78,12800.0,65.2581,65.4331,65.1531,65.4331,12800.0
2011-12-16 12:50:00,74.72,74.86,74.66,74.75,10800.0,65.3806,65.5031,65.3281,65.4069,10800.0
2011-12-16 12:55:00,74.7,75.0,74.68,74.86,8900.0,65.3631,65.6256,65.3456,65.5031,8900.0
2011-12-16 13:00:00,74.83,74.97,74.72,74.84,7600.0,65.4769,65.5994,65.3806,65.4856,7600.0
2011-12-16 13:05:00,74.82,74.86,74.65,74.71,6500.0,65.4681,65.5031,65.3194,65.3719,6500.0
2011-12-16 13:10:00,74.78,75.0,74.73,74.92,7100.0,65.4331,65.6256,65.3894,65.5556,7100.0
2011-12-16 13:15:00,75.02,75.07,74.8,74.95,20000.0,65.6431,65.6869,65.4506,65.5819,20000.0
2011-12-16 13:20:00,74.95,75.08,74.87,74.87,4800.0,65.5819,65.6956,65.5119,65.5119,4800.0
2011-12-16 13:25:00,74.83,74.91,74.71,74.86,6600.0,65.4769,65.5469,65.3719,65.5031,6600.0
2011-12-16 13:30:00,74.86,74.91,74.75,74.91,10000.0,65.5031,65.5469,65.4069,65.5469,10000.0
2011-12-16 13:35:00,74.92,75.02,74.89,74.93,2800.0,65.5556,65.6431,65.5294,65.5644,2800.0
2011-12-16 13:40:00,74.94,75.02,74.88,75.02,3000.0,65.5731,65.6431,65.5206,65.6431,3000.0
2011-12-16 13:45:00,75.02,75.23,74.98,75.19,3500.0,65.6431,65.8269,65.6081,65.7919,3500.0
2011-12-16 13:50:00,75.27,75.31,75.12,75.28,6000.0,65.8619,65.8969,65.7306,65.8706,6000.0
2011-12-16 13:55:00,75.27,75.27,74.79,74.79,7500.0,65.8619,65.8619,65.4419,65.4419,7500.0
2011-12-16 14:00:00,74.86,74.87,74.78,74.83,4700.0,65.5031,65.5119,65.4331,65.4769,4700.0
2011-12-16 14:05:00,74.86,74.9,74.71,74.8,11700.0,65.5031,65.5381,65.3719,65.4506,11700.0
2011-12-16 14:10:00,74.76,74.87,74.7,74.7,28100.0,65.4156,65.5119,65.3631,65.3631,28100.0
2011-12-16 14:15:00,74.77,74.82,74.38,74.44,14300.0,65.4244,65.4681,65.0831,65.1356,14300.0
2011-12-16 14:20:00,74.44,74.51,74.31,74.34,4100.0,65.1356,65.1969,65.0219,65.0481,4100.0
2011-12-16 14:25:00,74.4,74.53,74.25,74.25,6500.0,65.1006,65.2144,64.9694,64.9694,6500.0
2011-12-16 14:30:00,74.19,74.29,74.1,74.29,6000.0,64.9169,65.0044,64.8381,65.0044,6000.0
2011-12-16 14:35:00,74.23,74.37,74.22,74.33,4200.0,64.9519,65.0744,64.9431,65.0394,4200.0
2011-12-16 14:40:00,74.37,74.37,74.24,74.3,4300.0,65.0744,65.0744,64.9606,65.0131,4300.0
2011-12-16 14:45:00,74.28,74.37,74.28,74.36,5300.0,64.9956,65.0744,64.9956,65.0656,5300.0
2011-12-16 14:50:00,74.36,74.37,74.21,74.21,3800.0,65.0656,65.0744,64.9344,64.9344,3800.0
2011-12-16 14:55:00,74.17,74.35,74.11,74.13,7400.0,64.8994,65.0569,64.8469,64.8644,7400.0
2011-12-16 15:00:00,74.18,74.2,74.1,74.2,5400.0,64.9081,64.9256,64.8381,64.9256,5400.0
2011-12-16 15:05:00,74.2,74.2,74.06,74.14,6600.0,64.9256,64.9256,64.8031,64.8731,6600.0
2011-12-16 15:10:00,74.14,74.37,74.08,74.25,14800.0,64.8731,65.0744,64.8206,64.9694,14800.0
2011-12-16 15:15:00,74.3,74.36,74.14,74.21,6500.0,65.0131,65.0656,64.8731,64.9344,6500.0
2011-12-16 15:20:00,74.21,74.35,74.02,74.13,9300.0,64.9344,65.0569,64.7681,64.8644,9300.0
2011-12-16 15:25:00,74.14,74.31,74.08,74.09,8000.0,64.8731,65.0219,64.8206,64.8294,8000.0
2011-12-16 15:30:00,74.11,74.27,74.01,74.09,9700.0,64.8469,64.9869,64.7594,64.8294,9700.0
2011-12-16 15:35:00,74.13,74.16,74.03,74.06,11800.0,64.8644,64.8906,64.7769,64.8031,11800.0
2011-12-16 15:40:00,74.02,74.2,73.91,74.06,13200.0,64.7681,64.9256,64.6718,64.8031,13200.0
2011-12-16 15:45:00,74.08,74.15,73.88,74.15,13300.0,64.8206,64.8819,64.6456,64.8819,13300.0
2011-12-16 15:50:00,74.15,74.23,73.94,74.08,21400.0,64.8819,64.9519,64.6981,64.8206,21400.0
2011-12-16 15:55:00,74.1,74.61,74.08,74.39,92400.0,64.8381,65.2844,64.8206,65.0919,92400.0
2011-12-19 09:30:00,77.29,77.29,74.6,75.65,21200.0,67.6294,67.6294,65.2756,66.1944,21200.0
2011-12-19 09:35:00,75.6,75.76,75.37,75.69,8000.0,66.1506,66.2906,65.9494,66.2294,8000.0
2011-12-19 09:40:00,75.69,76.08,75.51,75.95,9900.0,66.2294,66.5706,66.0719,66.4569,9900.0
2011-12-19 09:45:00,75.95,76.22,75.73,75.73,7600.0,66.4569,66.6931,66.2644,66.2644,7600.0
2011-12-19 09:50:00,75.84,75.96,75.63,75.86,3600.0,66.3606,66.4656,66.1769,66.3781,3600.0
2011-12-19 09:55:00,75.75,75.95,75.74,75.95,5500.0,66.2819,66.4569,66.2731,66.4569,5500.0
2011-12-19 10:00:00,75.98,76.18,75.85,76.01,6400.0,66.4831,66.6581,66.3694,66.5094,6400.0
2011-12-19 10:05:00,76.01,76.11,75.91,76.03,5700.0,66.5094,66.5969,66.4219,66.5269,5700.0
2011-12-19 10:10:00,76.02,76.19,75.96,76.1,4900.0,66.5181,66.6669,66.4656,66.5881,4900.0
2011-12-19 10:15:00,76.1,76.14,75.88,75.98,3600.0,66.5881,66.6231,66.3956,66.4831,3600.0
2011-12-19 10:20:00,76.05,76.05,75.89,76.04,2900.0,66.5444,66.5444,66.4044,66.5356,2900.0
2011-12-19 10:25:00,76.06,76.08,75.77,75.97,4500.0,66.5531,66.5706,66.2994,66.4744,4500.0
2011-12-19 10:30:00,75.97,76.1,75.88,76.07,6200.0,66.4744,66.5881,66.3956,66.5619,6200.0
2011-12-19 10:35:00,76.12,76.35,76.03,76.35,7300.0,66.6056,66.8069,66.5269,66.8069,7300.0
2011-12-19 10:40:00,76.35,76.35,76.25,76.31,4400.0,66.8069,66.8069,66.7194,66.7719,4400.0
2011-12-19 10:45:00,76.29,76.29,75.92,76.0,5300.0,66.7544,66.7544,66.4306,66.5006,5300.0
2011-12-19 10:50:00,76.03,76.06,75.85,76.06,3000.0,66.5269,66.5531,66.3694,66.5531,3000.0
2011-12-19 10:55:00,76.06,76.11,75.85,75.95,5500.0,66.5531,66.5969,66.3694,66.4569,5500.0
2011-12-19 11:00:00,75.92,75.92,75.64,75.64,6700.0,66.4306,66.4306,66.1856,66.1856,6700.0
2011-12-19 11:05:00,75.7,75.7,75.26,75.26,11500.0,66.2381,66.2381,65.8531,65.8531,11500.0
2011-12-19 11:10:00,75.25,75.25,75.06,75.06,1800.0,65.8444,65.8444,65.6781,65.6781,1800.0
2011-12-19 11:15:00,74.96,74.96,74.87,74.93,3200.0,65.5906,65.5906,65.5119,65.5644,3200.0
2011-12-19 11:20:00,74.93,74.93,74.8,74.82,3800.0,65.5644,65.5644,65.4506,65.4681,3800.0
2011-12-19 11:25:00,74.81,74.91,74.51,74.83,10800.0,65.4594,65.5469,65.1969,65.4769,10800.0
2011-12-19 11:30:00,74.79,75.11,74.78,75.06,12100.0,65.4419,65.7219,65.4331,65.6781,12100.0
2011-12-19 11:35:00,75.04,75.15,74.97,75.04,7400.0,65.6606,65.7569,65.5994,65.6606,7400.0
2011-12-19 11:40:00,74.95,75.0,74.87,74.93,6300.0,65.5819,65.6256,65.5119,65.5644,6300.0
2011-12-19 11:45:00,74.99,75.0,74.72,74.91,4200.0,65.6169,65.6256,65.3806,65.5469,4200.0
2011-12-19 11:50:00,74.9,74.99,74.76,74.76,3100.0,65.5381,65.6169,65.4156,65.4156,3100.0
2011-12-19 11:55:00,74.79,74.88,74.79,74.85,3300.0,65.4419,65.5206,65.4419,65.4944,3300.0
2011-12-19 12:00:00,74.81,74.99,74.81,74.98,1800.0,65.4594,65.6169,65.4594,65.6081,1800.0
2011-12-19 12:05:00,74.93,75.02,74.88,74.99,5400.0,65.5644,65.6431,65.5206,65.6169,5400.0
2011-12-19 12:10:00,75.0,75.0,74.9,74.98,5300.0,65.6256,65.6256,65.5381,65.6081,5300.0
2011-12-19 12:15:00,74.94,75.0,74.94,75.0,2300.0,65.5731,65.6256,65.5731,65.6256,2300.0
2011-12-19 12:20:00,74.93,75.0,74.91,74.91,2600.0,65.5644,65.6256,65.5469,65.5469,2600.0
2011-12-19 12:25:00,74.91,75.01,74.91,75.0,5500.0,65.5469,65.6344,65.5469,65.6256,5500.0
2011-12-19 12:30:00,75.0,75.07,74.95,75.07,6700.0,65.6256,65.6869,65.5819,65.6869,6700.0
2011-12-19 12:35:00,75.09,75.13,74.98,75.06,2200.0,65.7044,65.7394,65.6081,65.6781,2200.0
2011-12-19 12:40:00,75.06,75.21,75.06,75.17,2800.0,65.6781,65.8094,65.6781,65.7744,2800.0
2011-12-19 12:45:00,75.14,75.2,75.01,75.06,6700.0,65.7481,65.8006,65.6344,65.6781,6700.0
2011-12-19 12:50:00,75.06,75.25,75.06,75.2,3200.0,65.6781,65.8444,65.6781,65.8006,3200.0
2011-12-19 12:55:00,75.19,75.25,75.13,75.25,3300.0,65.7919,65.8444,65.7394,65.8444,3300.0
2011-12-19 13:00:00,75.18,75.25,75.04,75.04,3100.0,65.7831,65.8444,65.6606,65.6606,3100.0
2011-12-19 13:05:00,75.08,75.08,75.0,75.06,2800.0,65.6956,65.6956,65.6256,65.6781,2800.0
2011-12-19 13:10:00,75.14,75.35,75.08,75.26,7000.0,65.7481,65.9319,65.6956,65.8531,7000.0
2011-12-19 13:15:00,75.26,75.26,75.09,75.12,4300.0,65.8531,65.8531,65.7044,65.7306,4300.0
2011-12-19 13:20:00,75.11,75.26,75.05,75.26,3000.0,65.7219,65.8531,65.6694,65.8531,3000.0
2011-12-19 13:25:00,75.27,75.3,75.02,75.02,5400.0,65.8619,65.8881,65.6431,65.6431,5400.0
2011-12-19 13:30:00,75.09,75.13,75.02,75.02,4300.0,65.7044,65.7394,65.6431,65.6431,4300.0
2011-12-19 13:35:00,75.03,75.1,74.94,75.09,4600.0,65.6519,65.7131,65.5731,65.7044,4600.0
2011-12-19 13:40:00,75.06,75.06,74.97,75.05,3400.0,65.6781,65.6781,65.5994,65.6694,3400.0
2011-12-19 13:45:00,74.98,75.13,74.95,75.03,6400.0,65.6081,65.7394,65.5819,65.6519,6400.0
2011-12-19 13:50:00,75.11,75.31,75.11,75.29,4000.0,65.7219,65.8969,65.7219,65.8794,4000.0
2011-12-19 13:55:00,75.3,75.3,75.09,75.09,1400.0,65.8881,65.8881,65.7044,65.7044,1400.0
2011-12-19 14:00:00,75.13,75.18,75.06,75.18,6400.0,65.7394,65.7831,65.6781,65.7831,6400.0
2011-12-19 14:05:00,75.19,75.19,75.1,75.14,4300.0,65.7919,65.7919,65.7131,65.7481,4300.0
2011-12-19 14:10:00,75.15,75.27,75.13,75.21,4400.0,65.7569,65.8619,65.7394,65.8094,4400.0
2011-12-19 14:15:00,75.19,75.23,75.05,75.09,5600.0,65.7919,65.8269,65.6694,65.7044,5600.0
2011-12-19 14:20:00,75.12,75.19,75.05,75.11,3700.0,65.7306,65.7919,65.6694,65.7219,3700.0
2011-12-19 14:25:00,75.17,75.25,75.1,75.1,4400.0,65.7744,65.8444,65.7131,65.7131,4400.0
2011-12-19 14:30:00,75.09,75.17,75.08,75.09,5100.0,65.7044,65.7744,65.6956,65.7044,5100.0
2011-12-19 14:35:00,75.09,75.18,75.08,75.09,3500.0,65.7044,65.7831,65.6956,65.7044,3500.0
2011-12-19 14:40:00,75.13,75.2,75.09,75.13,4000.0,65.7394,65.8006,65.7044,65.7394,4000.0
2011-12-19 14:45:00,75.09,75.28,75.03,75.22,7500.0,65.7044,65.8706,65.6519,65.8181,7500.0
2011-12-19 14:50:00,75.15,75.22,75.06,75.09,8000.0,65.7569,65.8181,65.6781,65.7044,8000.0
2011-12-19 14:55:00,75.12,75.33,75.06,75.25,9300.0,65.7306,65.9144,65.6781,65.8444,9300.0
2011-12-19 15:00:00,75.2,75.22,74.73,74.73,6200.0,65.8006,65.8181,65.3894,65.3894,6200.0
2011-12-19 15:05:00,74.79,74.92,74.53,74.9,10600.0,65.4419,65.5556,65.2144,65.5381,10600.0
2011-12-19 15:10:00,74.84,74.94,74.78,74.85,10200.0,65.4856,65.5731,65.4331,65.4944,10200.0
2011-12-19 15:15:00,74.8,75.0,74.79,74.96,23900.0,65.4506,65.6256,65.4419,65.5906,23900.0
2011-12-19 15:20:00,74.99,74.99,74.6,74.6,13700.0,65.6169,65.6169,65.2756,65.2756,13700.0
2011-12-19 15:25:00,74.6,74.63,74.17,74.23,11600.0,65.2756,65.3019,64.8994,64.9519,11600.0
2011-12-19 15:30:00,74.23,74.31,73.9,73.95,18600.0,64.9519,65.0219,64.6631,64.7068,18600.0
2011-12-19 15:35:00,73.95,73.96,73.72,73.81,17000.0,64.7068,64.7156,64.5056,64.5843,17000.0
2011-12-19 15:40:00,73.86,74.02,73.62,73.79,22100.0,64.6281,64.7681,64.4181,64.5668,22100.0
2011-12-19 15:45:00,73.76,73.87,73.5,73.59,19600.0,64.5406,64.6368,64.3131,64.3918,19600.0
2011-12-19 15:50:00,73.63,73.84,73.58,73.81,15500.0,64.4268,64.6106,64.3831,64.5843,15500.0
2011-12-19 15:55:00,73.77,73.93,73.77,73.85,18300.0,64.5493,64.6893,64.5493,64.6193,18300.0
2011-12-20 09:30:00,75.71,75.71,75.05,75.29,4100.0,66.2469,66.2469,65.6694,65.8794,4100.0
2011-12-20 09:35:00,75.28,75.67,75.25,75.36,6700.0,65.8706,66.2119,65.8444,65.9406,6700.0
2011-12-20 09:40:00,75.31,75.79,75.31,75.79,7500.0,65.8969,66.3169,65.8969,66.3169,7500.0
2011-12-20 09:45:00,75.88,75.94,75.68,75.68,4100.0,66.3956,66.4481,66.2206,66.2206,4100.0
2011-12-20 09:50:00,75.66,75.89,75.66,75.78,3300.0,66.2031,66.4044,66.2031,66.3081,3300.0
2011-12-20 09:55:00,75.8,75.99,75.8,75.95,4200.0,66.3256,66.4919,66.3256,66.4569,4200.0
2011-12-20 10:00:00,75.91,76.05,75.91,75.98,7500.0,66.4219,66.5444,66.4219,66.4831,7500.0
2011-12-20 10:05:00,76.0,76.02,75.83,75.91,7700.0,66.5006,66.5181,66.3519,66.4219,7700.0
2011-12-20 10:10:00,75.86,76.18,75.85,76.18,4300.0,66.3781,66.6581,66.3694,66.6581,4300.0
2011-12-20 10:15:00,76.11,76.26,76.05,76.09,4400.0,66.5969,66.7281,66.5444,66.5794,4400.0
2011-12-20 10:20:00,76.14,76.33,76.14,76.23,5400.0,66.6231,66.7894,66.6231,66.7019,5400.0
2011-12-20 10:25:00,76.32,76.7,76.32,76.7,16700.0,66.7806,67.1131,66.7806,67.1131,16700.0
2011-12-20 10:30:00,76.73,76.75,76.39,76.39,14400.0,67.1394,67.1569,66.8419,66.8419,14400.0
2011-12-20 10:35:00,76.47,76.47,76.33,76.39,6600.0,66.9119,66.9119,66.7894,66.8419,6600.0
2011-12-20 10:40:00,76.37,76.45,76.37,76.38,5600.0,66.8244,66.8944,66.8244,66.8331,5600.0
2011-12-20 10:45:00,76.36,76.38,76.32,76.36,3800.0,66.8156,66.8331,66.7806,66.8156,3800.0
2011-12-20 10:50:00,76.36,76.36,76.29,76.33,3500.0,66.8156,66.8156,66.7544,66.7894,3500.0
2011-12-20 10:55:00,76.37,76.45,76.23,76.29,5800.0,66.8244,66.8944,66.7019,66.7544,5800.0
2011-12-20 11:00:00,76.29,76.56,76.29,76.56,5500.0,66.7544,66.9906,66.7544,66.9906,5500.0
2011-12-20 11:05:00,76.62,76.74,76.6,76.69,3600.0,67.0431,67.1481,67.0256,67.1044,3600.0
2011-12-20 11:10:00,76.69,76.7,76.53,76.56,5300.0,67.1044,67.1131,66.9644,66.9906,5300.0
2011-12-20 11:15:00,76.55,76.67,76.55,76.64,4900.0,66.9819,67.0869,66.9819,67.0606,4900.0
2011-12-20 11:20:00,76.65,76.69,76.51,76.53,2900.0,67.0694,67.1044,66.9469,66.9644,2900.0
2011-12-20 11:25:00,76.54,76.54,76.29,76.37,4900.0,66.9731,66.9731,66.7544,66.8244,4900.0
2011-12-20 11:30:00,76.39,76.39,76.26,76.29,4900.0,66.8419,66.8419,66.7281,66.7544,4900.0
2011-12-20 11:35:00,76.32,76.33,76.18,76.26,4900.0,66.7806,66.7894,66.6581,66.7281,4900.0
2011-12-20 11:40:00,76.26,76.26,76.04,76.04,7100.0,66.7281,66.7281,66.5356,66.5356,7100.0
2011-12-20 11:45:00,76.05,76.32,76.04,76.32,7100.0,66.5444,66.7806,66.5356,66.7806,7100.0
2011-12-20 11:50:00,76.32,76.39,76.12,76.28,9800.0,66.7806,66.8419,66.6056,66.7456,9800.0
2011-12-20 11:55:00,76.33,76.39,76.26,76.36,2500.0,66.7894,66.8419,66.7281,66.8156,2500.0
2011-12-20 12:00:00,76.34,76.34,76.18,76.18,3900.0,66.7981,66.7981,66.6581,66.6581,3900.0
2011-12-20 12:05:00,76.18,76.27,76.16,76.18,2300.0,66.6581,66.7369,66.6406,66.6581,2300.0
2011-12-20 12:10:00,76.23,76.31,76.18,76.27,4500.0,66.7019,66.7719,66.6581,66.7369,4500.0
2011-12-20 12:15:00,76.31,76.31,76.16,76.19,2900.0,66.7719,66.7719,66.6406,66.6669,2900.0
2011-12-20 12:20:00,76.23,76.31,76.21,76.21,2600.0,66.7019,66.7719,66.6844,66.6844,2600.0
2011-12-20 12:25:00,76.22,76.22,76.09,76.09,3800.0,66.6931,66.6931,66.5794,66.5794,3800.0
2011-12-20 12:30:00,76.12,76.12,75.89,75.93,6000.0,66.6056,66.6056,66.4044,66.4394,6000.0
2011-12-20 12:35:00,75.93,75.94,75.78,75.87,4200.0,66.4394,66.4481,66.3081,66.3869,4200.0
2011-12-20 12:40:00,75.87,75.98,75.84,75.95,10200.0,66.3869,66.4831,66.3606,66.4569,10200.0
2011-12-20 12:45:00,75.99,75.99,75.8,75.8,3900.0,66.4919,66.4919,66.3256,66.3256,3900.0
2011-12-20 12:50:00,75.85,75.94,75.81,75.91,2300.0,66.3694,66.4481,66.3344,66.4219,2300.0
2011-12-20 12:55:00,76.0,76.0,75.89,75.89,1700.0,66.5006,66.5006,66.4044,66.4044,1700.0
2011-12-20 13:00:00,75.96,76.03,75.85,75.95,5700.0,66.4656,66.5269,66.3694,66.4569,5700.0
2011-12-20 13:05:00,75.97,76.12,75.95,76.07,3100.0,66.4744,66.6056,66.4569,66.5619,3100.0
2011-12-20 13:10:00,76.05,76.12,76.03,76.03,2000.0,66.5444,66.6056,66.5269,66.5269,2000.0
2011-12-20 13:15:00,76.08,76.08,75.97,75.98,3000.0,66.5706,66.5706,66.4744,66.4831,3000.0
2011-12-20 13:20:00,75.87,76.0,75.71,75.89,8300.0,66.3869,66.5006,66.2469,66.4044,8300.0
2011-12-20 13:25:00,75.9,75.93,75.83,75.93,1500.0,66.4131,66.4394,66.3519,66.4394,1500.0
2011-12-20 13:30:00,75.87,76.0,75.86,76.0,1700.0,66.3869,66.5006,66.3781,66.5006,1700.0
2011-12-20 13:35:00,76.03,76.07,75.96,75.97,3400.0,66.5269,66.5619,66.4656,66.4744,3400.0
2011-12-20 13:40:00,75.97,76.06,75.93,76.02,1500.0,66.4744,66.5531,66.4394,66.5181,1500.0
2011-12-20 13:45:00,76.08,76.08,76.02,76.06,2800.0,66.5706,66.5706,66.5181,66.5531,2800.0
2011-12-20 13:50:00,76.06,76.17,76.01,76.05,6900.0,66.5531,66.6494,66.5094,66.5444,6900.0
2011-12-20 13:55:00,76.1,76.18,76.05,76.17,10400.0,66.5881,66.6581,66.5444,66.6494,10400.0
2011-12-20 14:00:00,76.18,76.18,75.82,75.92,5500.0,66.6581,66.6581,66.3431,66.4306,5500.0
2011-12-20 14:05:00,75.92,75.94,75.76,75.83,4900.0,66.4306,66.4481,66.2906,66.3519,4900.0
2011-12-20 14:10:00,75.88,75.88,75.7,75.7,4600.0,66.3956,66.3956,66.2381,66.2381,4600.0
2011-12-20 14:15:00,75.72,75.78,75.72,75.78,1400.0,66.2556,66.3081,66.2556,66.3081,1400.0
2011-12-20 14:20:00,75.77,76.03,75.75,75.79,5800.0,66.2994,66.5269,66.2819,66.3169,5800.0
2011-12-20 14:25:00,75.77,75.86,75.71,75.8,3700.0,66.2994,66.3781,66.2469,66.3256,3700.0
2011-12-20 14:30:00,75.87,76.01,75.87,75.89,3500.0,66.3869,66.5094,66.3869,66.4044,3500.0
2011-12-20 14:35:00,75.96,75.97,75.86,75.88,4700.0,66.4656,66.4744,66.3781,66.3956,4700.0
2011-12-20 14:40:00,75.96,76.03,75.9,76.03,3900.0,66.4656,66.5269,66.4131,66.5269,3900.0
2011-12-20 14:45:00,75.94,76.05,75.92,75.94,3000.0,66.4481,66.5444,66.4306,66.4481,3000.0
2011-12-20 14:50:00,75.96,76.13,75.96,76.11,6300.0,66.4656,66.6144,66.4656,66.5969,6300.0
2011-12-20 14:55:00,76.06,76.07,75.96,75.96,2400.0,66.5531,66.5619,66.4656,66.4656,2400.0
2011-12-20 15:00:00,75.97,76.04,75.89,75.98,8900.0,66.4744,66.5356,66.4044,66.4831,8900.0
2011-12-20 15:05:00,75.99,76.07,75.9,75.98,5000.0,66.4919,66.5619,66.4131,66.4831,5000.0
2011-12-20 15:10:00,76.0,76.13,76.0,76.13,3700.0,66.5006,66.6144,66.5006,66.6144,3700.0
2011-12-20 15:15:00,76.18,76.28,76.03,76.03,5100.0,66.6581,66.7456,66.5269,66.5269,5100.0
2011-12-20 15:20:00,76.06,76.11,75.99,76.09,9400.0,66.5531,66.5969,66.4919,66.5794,9400.0
2011-12-20 15:25:00,76.1,76.26,76.08,76.14,10600.0,66.5881,66.7281,66.5706,66.6231,10600.0
2011-12-20 15:30:00,76.12,76.17,76.08,76.08,7500.0,66.6056,66.6494,66.5706,66.5706,7500.0
2011-12-20 15:35:00,76.09,76.19,75.98,76.0,12500.0,66.5794,66.6669,66.4831,66.5006,12500.0
2011-12-20 15:40:00,75.98,76.05,75.86,75.9,13400.0,66.4831,66.5444,66.3781,66.4131,13400.0
2011-12-20 15:45:00,75.84,76.02,75.83,75.86,14600.0,66.3606,66.5181,66.3519,66.3781,14600.0
2011-12-20 15:50:00,75.86,76.0,75.86,75.89,10100.0,66.3781,66.5006,66.3781,66.4044,10100.0
2011-12-20 15:55:00,75.89,76.02,75.85,76.01,13800.0,66.4044,66.5181,66.3694,66.5094,13800.0
2011-12-21 09:30:00,76.42,76.78,75.73,75.74,6000.0,66.8681,67.1831,66.2644,66.2731,6000.0
2011-12-21 09:35:00,75.81,76.0,75.74,76.0,1400.0,66.3344,66.5006,66.2731,66.5006,1400.0
2011-12-21 09:40:00,75.94,75.94,75.81,75.84,900.0,66.4481,66.4481,66.3344,66.3606,900.0
2011-12-21 09:45:00,75.99,76.45,75.88,76.45,1300.0,66.4919,66.8944,66.3956,66.8944,1300.0
2011-12-21 09:50:00,76.4,76.4,76.28,76.28,1000.0,66.8506,66.8506,66.7456,66.7456,1000.0
2011-12-21 09:55:00,76.27,76.27,76.12,76.12,2100.0,66.7369,66.7369,66.6056,66.6056,2100.0
2011-12-21 10:00:00,76.09,76.16,76.0,76.15,1600.0,66.5794,66.6406,66.5006,66.6319,1600.0
2011-12-21 10:05:00,76.15,76.33,76.15,76.26,3100.0,66.6319,66.7894,66.6319,66.7281,3100.0
2011-12-21 10:10:00,76.33,76.43,76.33,76.4,7400.0,66.7894,66.8769,66.7894,66.8506,7400.0
2011-12-21 10:15:00,76.43,76.43,76.35,76.4,3700.0,66.8769,66.8769,66.8069,66.8506,3700.0
2011-12-21 10:20:00,76.39,76.5,76.34,76.36,5100.0,66.8419,66.9381,66.7981,66.8156,5100.0
2011-12-21 10:25:00,76.45,76.48,76.33,76.43,2300.0,66.8944,66.9206,66.7894,66.8769,2300.0
2011-12-21 10:30:00,76.45,76.48,76.36,76.36,4100.0,66.8944,66.9206,66.8156,66.8156,4100.0
2011-12-21 10:35:00,76.41,76.41,76.28,76.4,3800.0,66.8594,66.8594,66.7456,66.8506,3800.0
2011-12-21 10:40:00,76.39,76.4,76.17,76.22,1400.0,66.8419,66.8506,66.6494,66.6931,1400.0
2011-12-21 10:45:00,76.22,76.43,76.22,76.37,4000.0,66.6931,66.8769,66.6931,66.8244,4000.0
2011-12-21 10:50:00,76.3,76.32,76.21,76.29,1900.0,66.7631,66.7806,66.6844,66.7544,1900.0
2011-12-21 10:55:00,76.23,76.29,76.18,76.29,2000.0,66.7019,66.7544,66.6581,66.7544,2000.0
2011-12-21 11:00:00,76.25,76.41,76.25,76.41,3000.0,66.7194,66.8594,66.7194,66.8594,3000.0
2011-12-21 11:05:00,76.33,76.4,76.29,76.35,4800.0,66.7894,66.8506,66.7544,66.8069,4800.0
2011-12-21 11:10:00,76.4,76.48,76.36,76.42,6100.0,66.8506,66.9206,66.8156,66.8681,6100.0
2011-12-21 11:15:00,76.39,76.46,76.34,76.4,4500.0,66.8419,66.9031,66.7981,66.8506,4500.0
2011-12-21 11:20:00,76.42,76.46,76.29,76.42,6400.0,66.8681,66.9031,66.7544,66.8681,6400.0
2011-12-21 11:25:00,76.32,76.43,76.29,76.43,1800.0,66.7806,66.8769,66.7544,66.8769,1800.0
2011-12-21 11:30:00,76.37,76.49,76.37,76.37,4200.0,66.8244,66.9294,66.8244,66.8244,4200.0
2011-12-21 11:35:00,76.36,76.43,76.36,76.36,1300.0,66.8156,66.8769,66.8156,66.8156,1300.0
2011-12-21 11:40:00,76.42,76.49,76.34,76.42,5700.0,66.8681,66.9294,66.7981,66.8681,5700.0
2011-12-21 11:45:00,76.5,76.57,76.47,76.5,5600.0,66.9381,66.9994,66.9119,66.9381,5600.0
2011-12-21 11:50:00,76.5,76.56,76.42,76.48,5400.0,66.9381,66.9906,66.8681,66.9206,5400.0
2011-12-21 11:55:00,76.47,76.47,76.3,76.45,3800.0,66.9119,66.9119,66.7631,66.8944,3800.0
2011-12-21 12:00:00,76.47,76.65,76.46,76.61,7400.0,66.9119,67.0694,66.9031,67.0344,7400.0
2011-12-21 12:05:00,76.62,76.64,76.34,76.5,12500.0,67.0431,67.0606,66.7981,66.9381,12500.0
2011-12-21 12:10:00,76.5,76.55,76.48,76.55,3200.0,66.9381,66.9819,66.9206,66.9819,3200.0
2011-12-21 12:15:00,76.55,76.61,76.51,76.51,6800.0,66.9819,67.0344,66.9469,66.9469,6800.0
2011-12-21 12:20:00,76.48,76.49,76.36,76.37,2000.0,66.9206,66.9294,66.8156,66.8244,2000.0
2011-12-21 12:25:00,76.31,76.4,76.25,76.36,1600.0,66.7719,66.8506,66.7194,66.8156,1600.0
2011-12-21 12:30:00,76.37,76.41,76.33,76.39,1300.0,66.8244,66.8594,66.7894,66.8419,1300.0
2011-12-21 12:35:00,76.37,76.54,76.33,76.54,2900.0,66.8244,66.9731,66.7894,66.9731,2900.0
2011-12-21 12:40:00,76.55,76.57,76.51,76.54,3100.0,66.9819,66.9994,66.9469,66.9731,3100.0
2011-12-21 12:45:00,76.55,76.59,76.51,76.59,2400.0,66.9819,67.0169,66.9469,67.0169,2400.0
2011-12-21 12:50:00,76.59,76.6,76.5,76.53,3400.0,67.0169,67.0256,66.9381,66.9644,3400.0
2011-12-21 12:55:00,76.5,76.65,76.47,76.57,7500.0,66.9381,67.0694,66.9119,66.9994,7500.0
2011-12-21 13:00:00,76.58,76.71,76.52,76.57,8200.0,67.0081,67.1219,66.9556,66.9994,8200.0
2011-12-21 13:05:00,76.56,76.7,76.51,76.51,3100.0,66.9906,67.1131,66.9469,66.9469,3100.0
2011-12-21 13:10:00,76.45,76.6,76.45,76.49,2100.0,66.8944,67.0256,66.8944,66.9294,2100.0
2011-12-21 13:15:00,76.45,76.57,76.45,76.57,700.0,66.8944,66.9994,66.8944,66.9994,700.0
2011-12-21 13:20:00,76.59,76.6,76.52,76.6,3600.0,67.0169,67.0256,66.9556,67.0256,3600.0
2011-12-21 13:25:00,76.53,76.6,76.41,76.5,4000.0,66.9644,67.0256,66.8594,66.9381,4000.0
2011-12-21 13:30:00,76.51,76.55,76.42,76.44,8900.0,66.9469,66.9819,66.8681,66.8856,8900.0
2011-12-21 13:35:00,76.44,76.57,76.39,76.46,6000.0,66.8856,66.9994,66.8419,66.9031,6000.0
2011-12-21 13:40:00,76.45,76.49,76.43,76.46,1200.0,66.8944,66.9294,66.8769,66.9031,1200.0
2011-12-21 13:45:00,76.47,76.52,76.4,76.4,3400.0,66.9119,66.9556,66.8506,66.8506,3400.0
2011-12-21 13:50:00,76.41,76.59,76.41,76.5,12200.0,66.8594,67.0169,66.8594,66.9381,12200.0
2011-12-21 13:55:00,76.48,76.56,76.36,76.5,5300.0,66.9206,66.9906,66.8156,66.9381,5300.0
2011-12-21 14:00:00,76.48,76.56,76.44,76.52,4500.0,66.9206,66.9906,66.8856,66.9556,4500.0
2011-12-21 14:05:00,76.5,76.62,76.47,76.5,6100.0,66.9381,67.0431,66.9119,66.9381,6100.0
2011-12-21 14:10:00,76.5,76.52,76.47,76.47,1100.0,66.9381,66.9556,66.9119,66.9119,1100.0
2011-12-21 14:15:00,76.48,76.6,76.42,76.5,4500.0,66.9206,67.0256,66.8681,66.9381,4500.0
2011-12-21 14:20:00,76.51,76.57,76.4,76.4,3600.0,66.9469,66.9994,66.8506,66.8506,3600.0
2011-12-21 14:25:00,76.5,76.6,76.5,76.55,2900.0,66.9381,67.0256,66.9381,66.9819,2900.0
2011-12-21 14:30:00,76.59,76.62,76.46,76.49,4800.0,67.0169,67.0431,66.9031,66.9294,4800.0
2011-12-21 14:35:00,76.49,76.6,76.48,76.5,7200.0,66.9294,67.0256,66.9206,66.9381,7200.0
2011-12-21 14:40:00,76.55,76.6,76.43,76.43,9400.0,66.9819,67.0256,66.8769,66.8769,9400.0
2011-12-21 14:45:00,76.49,76.6,76.43,76.57,6400.0,66.9294,67.0256,66.8769,66.9994,6400.0
2011-12-21 14:50:00,76.53,76.53,76.38,76.48,32700.0,66.9644,66.9644,66.8331,66.9206,32700.0
2011-12-21 14:55:00,76.46,76.5,76.37,76.37,6600.0,66.9031,66.9381,66.8244,66.8244,6600.0
2011-12-21 15:00:00,76.42,76.45,76.31,76.42,7800.0,66.8681,66.8944,66.7719,66.8681,7800.0
2011-12-21 15:05:00,76.45,76.5,76.41,76.5,6700.0,66.8944,66.9381,66.8594,66.9381,6700.0
2011-12-21 15:10:00,76.5,76.5,76.42,76.43,7800.0,66.9381,66.9381,66.8681,66.8769,7800.0
2011-12-21 15:15:00,76.45,76.5,76.36,76.43,8400.0,66.8944,66.9381,66.8156,66.8769,8400.0
2011-12-21 15:20:00,76.48,76.5,76.38,76.42,4800.0,66.9206,66.9381,66.8331,66.8681,4800.0
2011-12-21 15:25:00,76.46,76.5,76.3,76.3,9400.0,66.9031,66.9381,66.7631,66.7631,9400.0
2011-12-21 15:30:00,76.35,76.5,76.33,76.5,14200.0,66.8069,66.9381,66.7894,66.9381,14200.0
2011-12-21 15:35:00,76.48,76.5,76.4,76.5,21400.0,66.9206,66.9381,66.8506,66.9381,21400.0
2011-12-21 15:40:00,76.47,76.47,76.25,76.45,13000.0,66.9119,66.9119,66.7194,66.8944,13000.0
2011-12-21 15:45:00,76.42,76.45,76.09,76.17,16800.0,66.8681,66.8944,66.5794,66.6494,16800.0
2011-12-21 15:50:00,76.25,76.38,76.02,76.36,10200.0,66.7194,66.8331,66.5181,66.8156,10200.0
2011-12-21 15:55:00,76.32,76.42,76.31,76.37,17900.0,66.7806,66.8681,66.7719,66.8244,17900.0
2011-12-22 09:30:00,77.1,77.72,75.99,76.34,4200.0,67.4631,68.0056,66.4919,66.7981,4200.0
2011-12-22 09:35:00,76.41,76.87,76.41,76.76,1800.0,66.8594,67.2619,66.8594,67.1656,1800.0
2011-12-22 09:40:00,76.8,76.86,76.5,76.6,6500.0,67.2006,67.2531,66.9381,67.0256,6500.0
2011-12-22 09:45:00,76.48,76.7,76.48,76.54,1600.0,66.9206,67.1131,66.9206,66.9731,1600.0
2011-12-22 09:50:00,76.49,76.53,76.48,76.48,4200.0,66.9294,66.9644,66.9206,66.9206,4200.0
2011-12-22 09:55:00,76.58,76.6,76.5,76.51,2100.0,67.0081,67.0256,66.9381,66.9469,2100.0
2011-12-22 10:00:00,76.52,76.56,76.36,76.4,4000.0,66.9556,66.9906,66.8156,66.8506,4000.0
2011-12-22 10:05:00,76.4,76.4,76.32,76.32,2000.0,66.8506,66.8506,66.7806,66.7806,2000.0
2011-12-22 10:10:00,76.37,76.47,76.32,76.4,1200.0,66.8244,66.9119,66.7806,66.8506,1200.0
2011-12-22 10:15:00,76.35,76.48,76.32,76.48,900.0,66.8069,66.9206,66.7806,66.9206,900.0
2011-12-22 10:20:00,76.47,76.47,76.32,76.32,1200.0,66.9119,66.9119,66.7806,66.7806,1200.0
2011-12-22 10:25:00,76.24,76.42,76.24,76.32,4000.0,66.7106,66.8681,66.7106,66.7806,4000.0
2011-12-22 10:30:00,76.32,76.32,76.12,76.13,1300.0,66.7806,66.7806,66.6056,66.6144,1300.0
2011-12-22 10:35:00,76.13,76.13,75.97,76.09,2000.0,66.6144,66.6144,66.4744,66.5794,2000.0
2011-12-22 10:40:00,76.07,76.08,76.06,76.08,600.0,66.5619,66.5706,66.5531,66.5706,600.0
2011-12-22 10:45:00,76.13,76.15,75.93,75.93,1900.0,66.6144,66.6319,66.4394,66.4394,1900.0
2011-12-22 10:50:00,75.93,75.99,75.9,75.91,1200.0,66.4394,66.4919,66.4131,66.4219,1200.0
2011-12-22 10:55:00,75.92,76.08,75.8,75.88,9400.0,66.4306,66.5706,66.3256,66.3956,9400.0
2011-12-22 11:00:00,75.96,76.12,75.96,76.06,3500.0,66.4656,66.6056,66.4656,66.5531,3500.0
2011-12-22 11:05:00,76.1,76.13,75.99,76.11,2500.0,66.5881,66.6144,66.4919,66.5969,2500.0
2011-12-22 11:10:00,76.13,76.26,76.08,76.25,1200.0,66.6144,66.7281,66.5706,66.7194,1200.0
2011-12-22 11:15:00,76.16,76.32,76.16,76.23,3200.0,66.6406,66.7806,66.6406,66.7019,3200.0
2011-12-22 11:20:00,76.3,76.56,76.18,76.45,8900.0,66.7631,66.9906,66.6581,66.8944,8900.0
2011-12-22 11:25:00,76.5,76.53,76.37,76.5,3800.0,66.9381,66.9644,66.8244,66.9381,3800.0
2011-12-22 11:30:00,76.51,76.56,76.27,76.27,19500.0,66.9469,66.9906,66.7369,66.7369,19500.0
2011-12-22 11:35:00,76.35,76.44,76.18,76.22,4300.0,66.8069,66.8856,66.6581,66.6931,4300.0
2011-12-22 11:40:00,76.19,76.24,76.1,76.13,2300.0,66.6669,66.7106,66.5881,66.6144,2300.0
2011-12-22 11:45:00,76.15,76.2,76.08,76.11,3000.0,66.6319,66.6756,66.5706,66.5969,3000.0
2011-12-22 11:50:00,76.1,76.11,75.99,76.03,3300.0,66.5881,66.5969,66.4919,66.5269,3300.0
2011-12-22 11:55:00,76.07,76.08,75.88,75.95,5000.0,66.5619,66.5706,66.3956,66.4569,5000.0
2011-12-22 12:00:00,75.87,75.95,75.85,75.95,2900.0,66.3869,66.4569,66.3694,66.4569,2900.0
2011-12-22 12:05:00,75.95,76.12,75.84,76.04,9300.0,66.4569,66.6056,66.3606,66.5356,9300.0
2011-12-22 12:10:00,76.02,76.06,75.89,76.0,6100.0,66.5181,66.5531,66.4044,66.5006,6100.0
2011-12-22 12:15:00,76.01,76.07,75.92,75.95,4400.0,66.5094,66.5619,66.4306,66.4569,4400.0
2011-12-22 12:20:00,76.0,76.1,75.99,75.99,6200.0,66.5006,66.5881,66.4919,66.4919,6200.0
2011-12-22 12:25:00,76.01,76.08,75.99,76.02,3100.0,66.5094,66.5706,66.4919,66.5181,3100.0
2011-12-22 12:30:00,76.04,76.08,76.0,76.04,1300.0,66.5356,66.5706,66.5006,66.5356,1300.0
2011-12-22 12:35:00,76.01,76.04,75.96,76.0,4000.0,66.5094,66.5356,66.4656,66.5006,4000.0
2011-12-22 12:40:00,76.05,76.08,75.99,76.01,1900.0,66.5444,66.5706,66.4919,66.5094,1900.0
2011-12-22 12:45:00,76.0,76.0,75.88,75.88,4600.0,66.5006,66.5006,66.3956,66.3956,4600.0
2011-12-22 12:50:00,75.89,76.03,75.89,75.97,4800.0,66.4044,66.5269,66.4044,66.4744,4800.0
2011-12-22 12:55:00,75.97,76.0,75.89,75.92,2600.0,66.4744,66.5006,66.4044,66.4306,2600.0
2011-12-22 13:00:00,75.95,75.99,75.74,75.82,6600.0,66.4569,66.4919,66.2731,66.3431,6600.0
2011-12-22 13:05:00,75.86,75.92,75.82,75.92,2300.0,66.3781,66.4306,66.3431,66.4306,2300.0
2011-12-22 13:10:00,75.93,75.93,75.81,75.83,5200.0,66.4394,66.4394,66.3344,66.3519,5200.0
2011-12-22 13:15:00,75.81,75.99,75.8,75.8,4900.0,66.3344,66.4919,66.3256,66.3256,4900.0
2011-12-22 13:20:00,75.8,75.87,75.79,75.8,3000.0,66.3256,66.3869,66.3169,66.3256,3000.0
2011-12-22 13:25:00,75.85,75.88,75.78,75.84,7100.0,66.3694,66.3956,66.3081,66.3606,7100.0
2011-12-22 13:30:00,75.92,76.05,75.92,76.05,2100.0,66.4306,66.5444,66.4306,66.5444,2100.0
2011-12-22 13:35:00,76.01,76.05,75.83,75.88,2700.0,66.5094,66.5444,66.3519,66.3956,2700.0
2011-12-22 13:40:00,75.88,76.04,75.85,75.88,3400.0,66.3956,66.5356,66.3694,66.3956,3400.0
2011-12-22 13:45:00,75.94,75.97,75.85,75.89,6200.0,66.4481,66.4744,66.3694,66.4044,6200.0
2011-12-22 13:50:00,75.94,76.03,75.88,75.91,7700.0,66.4481,66.5269,66.3956,66.4219,7700.0
2011-12-22 13:55:00,75.99,76.02,75.82,75.82,4000.0,66.4919,66.5181,66.3431,66.3431,4000.0
2011-12-22 14:00:00,75.9,75.96,75.85,75.91,2700.0,66.4131,66.4656,66.3694,66.4219,2700.0
2011-12-22 14:05:00,75.88,76.02,75.88,75.95,3700.0,66.3956,66.5181,66.3956,66.4569,3700.0
2011-12-22 14:10:00,75.94,76.04,75.72,75.81,9400.0,66.4481,66.5356,66.2556,66.3344,9400.0
2011-12-22 14:15:00,75.78,75.89,75.57,75.65,7100.0,66.3081,66.4044,66.1244,66.1944,7100.0
2011-12-22 14:20:00,75.59,75.78,75.59,75.77,1400.0,66.1419,66.3081,66.1419,66.2994,1400.0
2011-12-22 14:25:00,75.77,75.95,75.76,75.9,10800.0,66.2994,66.4569,66.2906,66.4131,10800.0
2011-12-22 14:30:00,75.86,75.95,75.84,75.86,3900.0,66.3781,66.4569,66.3606,66.3781,3900.0
2011-12-22 14:35:00,75.86,75.86,75.74,75.74,3200.0,66.3781,66.3781,66.2731,66.2731,3200.0
2011-12-22 14:40:00,75.78,75.88,75.74,75.77,4800.0,66.3081,66.3956,66.2731,66.2994,4800.0
2011-12-22 14:45:00,75.73,75.86,75.69,75.76,6600.0,66.2644,66.3781,66.2294,66.2906,6600.0
2011-12-22 14:50:00,75.72,75.82,75.67,75.67,6500.0,66.2556,66.3431,66.2119,66.2119,6500.0
2011-12-22 14:55:00,75.7,75.75,75.64,75.71,4300.0,66.2381,66.2819,66.1856,66.2469,4300.0
2011-12-22 15:00:00,75.64,75.76,75.62,75.72,4100.0,66.1856,66.2906,66.1681,66.2556,4100.0
2011-12-22 15:05:00,75.71,75.87,75.71,75.72,4000.0,66.2469,66.3869,66.2469,66.2556,4000.0
2011-12-22 15:10:00,75.76,75.78,75.65,75.66,5100.0,66.2906,66.3081,66.1944,66.2031,5100.0
2011-12-22 15:15:00,75.66,75.76,75.65,75.72,5800.0,66.2031,66.2906,66.1944,66.2556,5800.0
2011-12-22 15:20:00,75.68,75.83,75.66,75.82,6600.0,66.2206,66.3519,66.2031,66.3431,6600.0
2011-12-22 15:25:00,75.83,75.91,75.81,75.91,3500.0,66.3519,66.4219,66.3344,66.4219,3500.0
2011-12-22 15:30:00,75.86,75.92,75.66,75.67,8200.0,66.3781,66.4306,66.2031,66.2119,8200.0
2011-12-22 15:35:00,75.69,75.91,75.69,75.81,8900.0,66.2294,66.4219,66.2294,66.3344,8900.0
2011-12-22 15:40:00,75.76,75.85,75.62,75.76,12500.0,66.2906,66.3694,66.1681,66.2906,12500.0
2011-12-22 15:45:00,75.78,75.89,75.7,75.84,12700.0,66.3081,66.4044,66.2381,66.3606,12700.0
2011-12-22 15:50:00,75.84,75.9,75.68,75.68,9800.0,66.3606,66.4131,66.2206,66.2206,9800.0
2011-12-22 15:55:00,75.68,75.79,75.51,75.79,11000.0,66.2206,66.3169,66.0719,66.3169,11000.0
2011-12-23 09:30:00,75.79,76.01,75.53,76.0,5100.0,66.3169,66.5094,66.0894,66.5006,5100.0
2011-12-23 09:35:00,76.02,76.1,75.73,75.78,1500.0,66.5181,66.5881,66.2644,66.3081,1500.0
2011-12-23 09:40:00,75.68,75.71,75.62,75.71,500.0,66.2206,66.2469,66.1681,66.2469,500.0
2011-12-23 09:45:00,75.64,75.64,75.3,75.31,4000.0,66.1856,66.1856,65.8881,65.8969,4000.0
2011-12-23 09:50:00,75.31,75.57,75.31,75.57,1400.0,65.8969,66.1244,65.8969,66.1244,1400.0
2011-12-23 09:55:00,75.68,75.95,75.68,75.95,2800.0,66.2206,66.4569,66.2206,66.4569,2800.0
2011-12-23 10:00:00,75.93,75.99,75.85,75.97,3100.0,66.4394,66.4919,66.3694,66.4744,3100.0
2011-12-23 10:05:00,76.04,76.04,75.94,76.0,5200.0,66.5356,66.5356,66.4481,66.5006,5200.0
2011-12-23 10:10:00,76.04,76.07,75.92,75.93,2200.0,66.5356,66.5619,66.4306,66.4394,2200.0
2011-12-23 10:15:00,75.88,75.96,75.78,75.84,3000.0,66.3956,66.4656,66.3081,66.3606,3000.0
2011-12-23 10:20:00,75.83,76.11,75.83,76.05,6100.0,66.3519,66.5969,66.3519,66.5444,6100.0
2011-12-23 10:25:00,75.95,75.95,75.87,75.88,700.0,66.4569,66.4569,66.3869,66.3956,700.0
2011-12-23 10:30:00,75.98,76.09,75.98,76.09,2500.0,66.4831,66.5794,66.4831,66.5794,2500.0
2011-12-23 10:35:00,76.08,76.1,75.96,75.96,2100.0,66.5706,66.5881,66.4656,66.4656,2100.0
2011-12-23 10:40:00,75.93,75.94,75.82,75.82,900.0,66.4394,66.4481,66.3431,66.3431,900.0
2011-12-23 10:45:00,75.83,75.83,75.82,75.82,500.0,66.3519,66.3519,66.3431,66.3431,500.0
2011-12-23 10:50:00,75.85,75.96,75.85,75.95,1200.0,66.3694,66.4656,66.3694,66.4569,1200.0
2011-12-23 10:55:00,75.99,76.0,75.99,76.0,800.0,66.4919,66.5006,66.4919,66.5006,800.0
2011-12-23 11:00:00,76.01,76.07,76.0,76.03,3500.0,66.5094,66.5619,66.5006,66.5269,3500.0
2011-12-23 11:05:00,76.03,76.04,75.98,75.98,1600.0,66.5269,66.5356,66.4831,66.4831,1600.0
2011-12-23 11:10:00,76.01,76.06,75.94,76.05,2000.0,66.5094,66.5531,66.4481,66.5444,2000.0
2011-12-23 11:15:00,76.03,76.05,76.01,76.04,3400.0,66.5269,66.5444,66.5094,66.5356,3400.0
2011-12-23 11:20:00,75.98,76.04,75.98,76.02,2000.0,66.4831,66.5356,66.4831,66.5181,2000.0
2011-12-23 11:25:00,76.04,76.04,75.96,76.0,3300.0,66.5356,66.5356,66.4656,66.5006,3300.0
2011-12-23 11:30:00,76.03,76.04,75.96,76.0,4600.0,66.5269,66.5356,66.4656,66.5006,4600.0
2011-12-23 11:35:00,75.95,75.95,75.88,75.91,1500.0,66.4569,66.4569,66.3956,66.4219,1500.0
2011-12-23 11:40:00,75.9,75.98,75.84,75.98,1800.0,66.4131,66.4831,66.3606,66.4831,1800.0
2011-12-23 11:45:00,75.98,76.07,75.92,75.97,8100.0,66.4831,66.5619,66.4306,66.4744,8100.0
2011-12-23 11:50:00,76.0,76.06,76.0,76.0,1400.0,66.5006,66.5531,66.5006,66.5006,1400.0
2011-12-23 11:55:00,75.98,76.04,75.98,76.01,1800.0,66.4831,66.5356,66.4831,66.5094,1800.0
2011-12-23 12:00:00,76.0,76.01,75.95,76.01,1700.0,66.5006,66.5094,66.4569,66.5094,1700.0
2011-12-23 12:05:00,76.0,76.09,75.98,76.05,2000.0,66.5006,66.5794,66.4831,66.5444,2000.0
2011-12-23 12:10:00,76.07,76.09,76.02,76.05,1600.0,66.5619,66.5794,66.5181,66.5444,1600.0
2011-12-23 12:15:00,76.04,76.04,75.87,75.87,1700.0,66.5356,66.5356,66.3869,66.3869,1700.0
2011-12-23 12:20:00,75.88,75.97,75.88,75.97,1300.0,66.3956,66.4744,66.3956,66.4744,1300.0
2011-12-23 12:25:00,76.03,76.03,75.95,76.02,1100.0,66.5269,66.5269,66.4569,66.5181,1100.0
2011-12-23 12:30:00,76.03,76.06,75.99,76.01,3800.0,66.5269,66.5531,66.4919,66.5094,3800.0
2011-12-23 12:35:00,76.03,76.03,75.98,76.0,2500.0,66.5269,66.5269,66.4831,66.5006,2500.0
2011-12-23 12:40:00,76.01,76.03,76.0,76.02,2100.0,66.5094,66.5269,66.5006,66.5181,2100.0
2011-12-23 12:45:00,76.02,76.02,75.99,75.99,2100.0,66.5181,66.5181,66.4919,66.4919,2100.0
2011-12-23 12:50:00,76.0,76.01,75.96,76.01,1200.0,66.5006,66.5094,66.4656,66.5094,1200.0
2011-12-23 12:55:00,76.0,76.03,75.99,76.03,2700.0,66.5006,66.5269,66.4919,66.5269,2700.0
2011-12-23 13:00:00,75.99,76.01,75.99,76.01,700.0,66.4919,66.5094,66.4919,66.5094,700.0
2011-12-23 13:05:00,76.02,76.04,75.97,76.01,3100.0,66.5181,66.5356,66.4744,66.5094,3100.0
2011-12-23 13:10:00,76.0,76.02,76.0,76.0,1300.0,66.5006,66.5181,66.5006,66.5006,1300.0
2011-12-23 13:15:00,76.03,76.03,76.03,76.03,100.0,66.5269,66.5269,66.5269,66.5269,100.0
2011-12-23 13:20:00,75.96,76.01,75.95,76.0,1300.0,66.4656,66.5094,66.4569,66.5006,1300.0
2011-12-23 13:25:00,76.01,76.03,76.0,76.03,2000.0,66.5094,66.5269,66.5006,66.5269,2000.0
2011-12-23 13:30:00,75.99,76.03,75.99,76.0,1300.0,66.4919,66.5269,66.4919,66.5006,1300.0
2011-12-23 13:35:00,76.0,76.02,75.99,76.0,2300.0,66.5006,66.5181,66.4919,66.5006,2300.0
2011-12-23 13:40:00,76.01,76.01,75.96,75.96,3400.0,66.5094,66.5094,66.4656,66.4656,3400.0
2011-12-23 13:45:00,76.0,76.01,76.0,76.0,2300.0,66.5006,66.5094,66.5006,66.5006,2300.0
2011-12-23 13:50:00,76.01,76.02,75.96,75.96,6600.0,66.5094,66.5181,66.4656,66.4656,6600.0
2011-12-23 13:55:00,75.98,75.98,75.88,75.94,2100.0,66.4831,66.4831,66.3956,66.4481,2100.0
2011-12-23 14:00:00,75.96,75.97,75.9,75.92,2400.0,66.4656,66.4744,66.4131,66.4306,2400.0
2011-12-23 14:05:00,75.92,75.97,75.92,75.97,1200.0,66.4306,66.4744,66.4306,66.4744,1200.0
2011-12-23 14:10:00,75.97,76.02,75.97,75.98,1700.0,66.4744,66.5181,66.4744,66.4831,1700.0
2011-12-23 14:15:00,76.0,76.02,75.93,75.93,3500.0,66.5006,66.5181,66.4394,66.4394,3500.0
2011-12-23 14:20:00,75.93,75.93,75.9,75.9,300.0,66.4394,66.4394,66.4131,66.4131,300.0
2011-12-23 14:25:00,75.95,76.02,75.95,75.99,2900.0,66.4569,66.5181,66.4569,66.4919,2900.0
2011-12-23 14:30:00,76.0,76.01,75.96,75.98,4900.0,66.5006,66.5094,66.4656,66.4831,4900.0
2011-12-23 14:35:00,75.97,76.01,75.97,76.0,1600.0,66.4744,66.5094,66.4744,66.5006,1600.0
2011-12-23 14:40:00,76.01,76.01,75.96,75.96,4300.0,66.5094,66.5094,66.4656,66.4656,4300.0
2011-12-23 14:45:00,76.0,76.0,75.95,75.96,3500.0,66.5006,66.5006,66.4569,66.4656,3500.0
2011-12-23 14:50:00,75.94,76.0,75.94,75.95,600.0,66.4481,66.5006,66.4481,66.4569,600.0
2011-12-23 14:55:00,75.96,75.99,75.95,75.97,3200.0,66.4656,66.4919,66.4569,66.4744,3200.0
2011-12-23 15:00:00,75.97,76.01,75.97,76.01,7000.0,66.4744,66.5094,66.4744,66.5094,7000.0
2011-12-23 15:05:00,75.98,76.01,75.98,76.0,6500.0,66.4831,66.5094,66.4831,66.5006,6500.0
2011-12-23 15:10:00,75.99,76.0,75.98,75.98,4200.0,66.4919,66.5006,66.4831,66.4831,4200.0
2011-12-23 15:15:00,75.99,76.01,75.99,76.0,8100.0,66.4919,66.5094,66.4919,66.5006,8100.0
2011-12-23 15:20:00,76.0,76.01,75.99,76.0,5000.0,66.5006,66.5094,66.4919,66.5006,5000.0
2011-12-23 15:25:00,76.0,76.01,75.93,75.97,7000.0,66.5006,66.5094,66.4394,66.4744,7000.0
2011-12-23 15:30:00,75.98,76.01,75.97,76.0,10900.0,66.4831,66.5094,66.4744,66.5006,10900.0
2011-12-23 15:35:00,76.0,76.01,75.98,76.0,7400.0,66.5006,66.5094,66.4831,66.5006,7400.0
2011-12-23 15:40:00,75.99,76.01,75.95,75.99,11600.0,66.4919,66.5094,66.4569,66.4919,11600.0
2011-12-23 15:45:00,75.99,76.01,75.97,75.98,7100.0,66.4919,66.5094,66.4744,66.4831,7100.0
2011-12-23 15:50:00,75.99,76.01,75.96,76.0,12000.0,66.4919,66.5094,66.4656,66.5006,12000.0
2011-12-23 15:55:00,75.98,76.0,75.97,76.0,18300.0,66.4831,66.5006,66.4744,66.5006,18300.0
2011-12-27 09:30:00,76.09,76.17,75.98,75.98,1000.0,66.5794,66.6494,66.4831,66.4831,1000.0
2011-12-27 09:35:00,76.01,76.01,75.81,75.81,700.0,66.5094,66.5094,66.3344,66.3344,700.0
2011-12-27 09:40:00,75.91,76.07,75.86,75.87,3400.0,66.4219,66.5619,66.3781,66.3869,3400.0
2011-12-27 09:45:00,75.98,76.02,75.98,76.0,1400.0,66.4831,66.5181,66.4831,66.5006,1400.0
2011-12-27 09:50:00,75.97,76.02,75.93,75.93,900.0,66.4744,66.5181,66.4394,66.4394,900.0
2011-12-27 09:55:00,75.9,76.01,75.9,76.0,1700.0,66.4131,66.5094,66.4131,66.5006,1700.0
2011-12-27 10:00:00,76.01,76.1,75.9,76.06,12600.0,66.5094,66.5881,66.4131,66.5531,12600.0
2011-12-27 10:05:00,76.06,76.13,75.97,76.02,10200.0,66.5531,66.6144,66.4744,66.5181,10200.0
2011-12-27 10:10:00,75.98,76.01,75.94,75.98,1300.0,66.4831,66.5094,66.4481,66.4831,1300.0
2011-12-27 10:15:00,76.03,76.03,75.95,75.97,1700.0,66.5269,66.5269,66.4569,66.4744,1700.0
2011-12-27 10:20:00,75.96,75.96,75.87,75.88,700.0,66.4656,66.4656,66.3869,66.3956,700.0
2011-12-27 10:25:00,75.95,76.03,75.95,76.02,2100.0,66.4569,66.5269,66.4569,66.5181,2100.0
2011-12-27 10:30:00,76.0,76.03,75.95,76.03,1000.0,66.5006,66.5269,66.4569,66.5269,1000.0
2011-12-27 10:35:00,76.02,76.03,75.85,75.89,7600.0,66.5181,66.5269,66.3694,66.4044,7600.0
2011-12-27 10:40:00,75.84,75.95,75.84,75.92,1500.0,66.3606,66.4569,66.3606,66.4306,1500.0
2011-12-27 10:45:00,75.94,75.94,75.94,75.94,100.0,66.4481,66.4481,66.4481,66.4481,100.0
2011-12-27 10:50:00,75.95,75.95,75.8,75.89,2900.0,66.4569,66.4569,66.3256,66.4044,2900.0
2011-12-27 10:55:00,75.85,76.0,75.85,76.0,1000.0,66.3694,66.5006,66.3694,66.5006,1000.0
2011-12-27 11:00:00,76.01,76.13,76.0,76.0,3200.0,66.5094,66.6144,66.5006,66.5006,3200.0
2011-12-27 11:05:00,76.0,76.04,75.96,76.04,800.0,66.5006,66.5356,66.4656,66.5356,800.0
2011-12-27 11:10:00,76.1,76.17,76.02,76.07,4400.0,66.5881,66.6494,66.5181,66.5619,4400.0
2011-12-27 11:15:00,76.02,76.02,76.0,76.0,300.0,66.5181,66.5181,66.5006,66.5006,300.0
2011-12-27 11:20:00,76.07,76.07,76.01,76.05,500.0,66.5619,66.5619,66.5094,66.5444,500.0
2011-12-27 11:25:00,76.01,76.2,76.01,76.1,3100.0,66.5094,66.6756,66.5094,66.5881,3100.0
2011-12-27 11:30:00,76.1,76.1,75.89,75.93,1800.0,66.5881,66.5881,66.4044,66.4394,1800.0
2011-12-27 11:35:00,75.98,75.98,75.98,75.98,100.0,66.4831,66.4831,66.4831,66.4831,100.0
2011-12-27 11:40:00,76.01,76.01,75.97,76.0,900.0,66.5094,66.5094,66.4744,66.5006,900.0
2011-12-27 11:45:00,75.92,75.92,75.89,75.89,400.0,66.4306,66.4306,66.4044,66.4044,400.0
2011-12-27 11:50:00,75.89,75.95,75.89,75.95,300.0,66.4044,66.4569,66.4044,66.4569,300.0
2011-12-27 11:55:00,75.97,76.1,75.97,76.1,2700.0,66.4744,66.5881,66.4744,66.5881,2700.0
2011-12-27 12:00:00,76.09,76.15,76.08,76.08,3300.0,66.5794,66.6319,66.5706,66.5706,3300.0
2011-12-27 12:05:00,76.1,76.15,76.04,76.15,900.0,66.5881,66.6319,66.5356,66.6319,900.0
2011-12-27 12:10:00,76.15,76.23,76.15,76.23,400.0,66.6319,66.7019,66.6319,66.7019,400.0
2011-12-27 12:15:00,76.13,76.15,76.13,76.15,1000.0,66.6144,66.6319,66.6144,66.6319,1000.0
2011-12-27 12:20:00,76.08,76.08,76.08,76.08,100.0,66.5706,66.5706,66.5706,66.5706,100.0
2011-12-27 12:25:00,76.14,76.15,76.14,76.15,1200.0,66.6231,66.6319,66.6231,66.6319,1200.0
2011-12-27 12:30:00,76.15,76.15,76.1,76.15,2200.0,66.6319,66.6319,66.5881,66.6319,2200.0
2011-12-27 12:35:00,76.15,76.15,76.09,76.12,1200.0,66.6319,66.6319,66.5794,66.6056,1200.0
2011-12-27 12:40:00,76.12,76.14,76.1,76.14,700.0,66.6056,66.6231,66.5881,66.6231,700.0
2011-12-27 12:45:00,76.15,76.15,76.11,76.11,1200.0,66.6319,66.6319,66.5969,66.5969,1200.0
2011-12-27 12:50:00,76.11,76.13,76.06,76.13,700.0,66.5969,66.6144,66.5531,66.6144,700.0
2011-12-27 12:55:00,76.07,76.1,76.07,76.1,200.0,66.5619,66.5881,66.5619,66.5881,200.0
2011-12-27 13:00:00,76.15,76.17,76.14,76.15,3500.0,66.6319,66.6494,66.6231,66.6319,3500.0
2011-12-27 13:05:00,76.1,76.15,76.08,76.15,2000.0,66.5881,66.6319,66.5706,66.6319,2000.0
2011-12-27 13:10:00,76.15,76.2,76.1,76.13,4100.0,66.6319,66.6756,66.5881,66.6144,4100.0
2011-12-27 13:15:00,76.18,76.23,76.1,76.13,2100.0,66.6581,66.7019,66.5881,66.6144,2100.0
2011-12-27 13:20:00,76.14,76.15,76.1,76.15,2800.0,66.6231,66.6319,66.5881,66.6319,2800.0
2011-12-27 13:25:00,76.15,76.15,76.02,76.09,2100.0,66.6319,66.6319,66.5181,66.5794,2100.0
2011-12-27 13:30:00,76.09,76.15,76.09,76.15,2700.0,66.5794,66.6319,66.5794,66.6319,2700.0
2011-12-27 13:35:00,76.15,76.33,76.12,76.3,2400.0,66.6319,66.7894,66.6056,66.7631,2400.0
2011-12-27 13:40:00,76.21,76.33,76.21,76.25,2000.0,66.6844,66.7894,66.6844,66.7194,2000.0
2011-12-27 13:45:00,76.33,76.33,76.26,76.28,2400.0,66.7894,66.7894,66.7281,66.7456,2400.0
2011-12-27 13:50:00,76.33,76.33,76.26,76.33,1100.0,66.7894,66.7894,66.7281,66.7894,1100.0
2011-12-27 13:55:00,76.27,76.33,76.2,76.2,4300.0,66.7369,66.7894,66.6756,66.6756,4300.0
2011-12-27 14:00:00,76.26,76.26,76.14,76.19,1400.0,66.7281,66.7281,66.6231,66.6669,1400.0
2011-12-27 14:05:00,76.19,76.22,76.13,76.13,2300.0,66.6669,66.6931,66.6144,66.6144,2300.0
2011-12-27 14:10:00,76.2,76.33,76.18,76.33,1800.0,66.6756,66.7894,66.6581,66.7894,1800.0
2011-12-27 14:15:00,76.27,76.27,76.16,76.16,3800.0,66.7369,66.7369,66.6406,66.6406,3800.0
2011-12-27 14:20:00,76.11,76.14,76.11,76.11,300.0,66.5969,66.6231,66.5969,66.5969,300.0
2011-12-27 14:25:00,76.06,76.12,76.04,76.08,700.0,66.5531,66.6056,66.5356,66.5706,700.0
2011-12-27 14:30:00,76.04,76.09,76.01,76.03,2900.0,66.5356,66.5794,66.5094,66.5269,2900.0
2011-12-27 14:35:00,76.04,76.08,76.01,76.03,1300.0,66.5356,66.5706,66.5094,66.5269,1300.0
2011-12-27 14:40:00,76.06,76.15,76.05,76.09,1800.0,66.5531,66.6319,66.5444,66.5794,1800.0
2011-12-27 14:45:00,76.11,76.16,76.11,76.16,600.0,66.5969,66.6406,66.5969,66.6406,600.0
2011-12-27 14:50:00,76.15,76.15,76.03,76.06,1100.0,66.6319,66.6319,66.5269,66.5531,1100.0
2011-12-27 14:55:00,76.03,76.11,76.03,76.09,2300.0,66.5269,66.5969,66.5269,66.5794,2300.0
2011-12-27 15:00:00,76.11,76.16,76.08,76.16,900.0,66.5969,66.6406,66.5706,66.6406,900.0
2011-12-27 15:05:00,76.19,76.2,76.15,76.15,2900.0,66.6669,66.6756,66.6319,66.6319,2900.0
2011-12-27 15:10:00,76.12,76.14,76.12,76.14,300.0,66.6056,66.6231,66.6056,66.6231,300.0
2011-12-27 15:15:00,76.06,76.14,76.06,76.14,1300.0,66.5531,66.6231,66.5531,66.6231,1300.0
2011-12-27 15:20:00,76.05,76.05,76.02,76.05,900.0,66.5444,66.5444,66.5181,66.5444,900.0
2011-12-27 15:25:00,76.0,76.0,76.0,76.0,100.0,66.5006,66.5006,66.5006,66.5006,100.0
2011-12-27 15:30:00,75.99,75.99,75.85,75.97,3000.0,66.4919,66.4919,66.3694,66.4744,3000.0
2011-12-27 15:35:00,75.94,75.94,75.82,75.9,4300.0,66.4481,66.4481,66.3431,66.4131,4300.0
2011-12-27 15:40:00,75.88,76.0,75.84,75.97,5400.0,66.3956,66.5006,66.3606,66.4744,5400.0
2011-12-27 15:45:00,75.97,76.09,75.94,76.01,4400.0,66.4744,66.5794,66.4481,66.5094,4400.0
2011-12-27 15:50:00,75.96,75.99,75.91,75.96,3900.0,66.4656,66.4919,66.4219,66.4656,3900.0
2011-12-27 15:55:00,75.97,76.01,75.79,75.81,7600.0,66.4744,66.5094,66.3169,66.3344,7600.0
2011-12-28 09:30:00,75.61,75.92,75.61,75.7,2300.0,66.1594,66.4306,66.1594,66.2381,2300.0
2011-12-28 09:35:00,75.56,75.56,75.55,75.55,300.0,66.1156,66.1156,66.1069,66.1069,300.0
2011-12-28 09:40:00,75.45,75.45,75.34,75.34,300.0,66.0194,66.0194,65.9231,65.9231,300.0
2011-12-28 09:45:00,75.35,75.35,75.19,75.28,1600.0,65.9319,65.9319,65.7919,65.8706,1600.0
2011-12-28 09:50:00,75.21,75.21,74.93,74.93,1500.0,65.8094,65.8094,65.5644,65.5644,1500.0
2011-12-28 09:55:00,74.84,74.93,74.84,74.9,1300.0,65.4856,65.5644,65.4856,65.5381,1300.0
2011-12-28 10:00:00,74.88,75.09,74.88,75.0,900.0,65.5206,65.7044,65.5206,65.6256,900.0
2011-12-28 10:05:00,75.01,75.06,74.97,75.05,1500.0,65.6344,65.6781,65.5994,65.6694,1500.0
2011-12-28 10:10:00,75.05,75.05,75.05,75.05,0.0,65.6694,65.6694,65.6694,65.6694,0.0
2011-12-28 10:15:00,75.01,75.01,74.71,74.85,2500.0,65.6344,65.6344,65.3719,65.4944,2500.0
2011-12-28 10:20:00,74.86,74.86,74.75,74.75,600.0,65.5031,65.5031,65.4069,65.4069,600.0
2011-12-28 10:25:00,74.67,74.68,74.53,74.68,700.0,65.3369,65.3456,65.2144,65.3456,700.0
2011-12-28 10:30:00,74.58,74.66,74.58,74.62,900.0,65.2581,65.3281,65.2581,65.2931,900.0
2011-12-28 10:35:00,74.69,74.81,74.49,74.49,1700.0,65.3544,65.4594,65.1794,65.1794,1700.0
2011-12-28 10:40:00,74.51,74.56,74.38,74.47,3200.0,65.1969,65.2406,65.0831,65.1619,3200.0
2011-12-28 10:45:00,74.43,74.44,74.32,74.38,1800.0,65.1269,65.1356,65.0306,65.0831,1800.0
2011-12-28 10:50:00,74.41,74.41,74.29,74.31,3800.0,65.1094,65.1094,65.0044,65.0219,3800.0
2011-12-28 10:55:00,74.43,74.44,74.29,74.39,1400.0,65.1269,65.1356,65.0044,65.0919,1400.0
2011-12-28 11:00:00,74.31,74.38,74.17,74.28,2800.0,65.0219,65.0831,64.8994,64.9956,2800.0
2011-12-28 11:05:00,74.28,74.4,74.26,74.34,700.0,64.9956,65.1006,64.9781,65.0481,700.0
2011-12-28 11:10:00,74.33,74.4,74.22,74.23,2000.0,65.0394,65.1006,64.9431,64.9519,2000.0
2011-12-28 11:15:00,74.2,74.34,74.16,74.26,6700.0,64.9256,65.0481,64.8906,64.9781,6700.0
2011-12-28 11:20:00,74.31,74.36,74.31,74.34,1400.0,65.0219,65.0656,65.0219,65.0481,1400.0
2011-12-28 11:25:00,74.37,74.37,74.02,74.02,2100.0,65.0744,65.0744,64.7681,64.7681,2100.0
2011-12-28 11:30:00,74.04,74.08,73.94,73.98,2100.0,64.7856,64.8206,64.6981,64.7331,2100.0
2011-12-28 11:35:00,73.94,73.96,73.76,73.83,3400.0,64.6981,64.7156,64.5406,64.6018,3400.0
2011-12-28 11:40:00,73.87,73.87,73.73,73.73,1300.0,64.6368,64.6368,64.5143,64.5143,1300.0
2011-12-28 11:45:00,73.73,73.81,73.73,73.73,4700.0,64.5143,64.5843,64.5143,64.5143,4700.0
2011-12-28 11:50:00,73.73,73.77,73.59,73.72,5200.0,64.5143,64.5493,64.3918,64.5056,5200.0
2011-12-28 11:55:00,73.7,73.82,73.7,73.79,2000.0,64.4881,64.5931,64.4881,64.5668,2000.0
2011-12-28 12:00:00,73.78,73.83,73.69,73.69,700.0,64.5581,64.6018,64.4793,64.4793,700.0
2011-12-28 12:05:00,73.63,73.63,73.48,73.56,3100.0,64.4268,64.4268,64.2956,64.3656,3100.0
2011-12-28 12:10:00,73.56,73.65,73.52,73.61,4200.0,64.3656,64.4443,64.3306,64.4093,4200.0
2011-12-28 12:15:00,73.56,73.67,73.56,73.62,600.0,64.3656,64.4618,64.3656,64.4181,600.0
2011-12-28 12:20:00,73.62,73.67,73.55,73.59,1500.0,64.4181,64.4618,64.3568,64.3918,1500.0
2011-12-28 12:25:00,73.57,73.57,73.46,73.54,1700.0,64.3743,64.3743,64.2781,64.3481,1700.0
2011-12-28 12:30:00,73.48,73.56,73.48,73.56,500.0,64.2956,64.3656,64.2956,64.3656,500.0
2011-12-28 12:35:00,73.49,73.53,73.38,73.53,3400.0,64.3043,64.3393,64.2081,64.3393,3400.0
2011-12-28 12:40:00,73.45,73.5,73.43,73.43,1400.0,64.2693,64.3131,64.2518,64.2518,1400.0
2011-12-28 12:45:00,73.43,73.43,73.3,73.3,2100.0,64.2518,64.2518,64.1381,64.1381,2100.0
2011-12-28 12:50:00,73.37,73.39,73.21,73.29,4700.0,64.1993,64.2168,64.0593,64.1293,4700.0
2011-12-28 12:55:00,73.25,73.45,73.25,73.28,5300.0,64.0943,64.2693,64.0943,64.1206,5300.0
2011-12-28 13:00:00,73.27,73.38,73.27,73.33,2700.0,64.1118,64.2081,64.1118,64.1643,2700.0
2011-12-28 13:05:00,73.38,73.38,73.3,73.38,3300.0,64.2081,64.2081,64.1381,64.2081,3300.0
2011-12-28 13:10:00,73.38,73.7,73.38,73.64,17600.0,64.2081,64.4881,64.2081,64.4356,17600.0
2011-12-28 13:15:00,73.7,73.76,73.61,73.61,3200.0,64.4881,64.5406,64.4093,64.4093,3200.0
2011-12-28 13:20:00,73.6,73.65,73.59,73.61,1200.0,64.4006,64.4443,64.3918,64.4093,1200.0
2011-12-28 13:25:00,73.54,73.61,73.48,73.6,3300.0,64.3481,64.4093,64.2956,64.4006,3300.0
2011-12-28 13:30:00,73.61,73.63,73.57,73.6,1900.0,64.4093,64.4268,64.3743,64.4006,1900.0
2011-12-28 13:35:00,73.51,73.74,73.51,73.69,2900.0,64.3218,64.5231,64.3218,64.4793,2900.0
2011-12-28 13:40:00,73.7,73.7,73.59,73.59,4100.0,64.4881,64.4881,64.3918,64.3918,4100.0
2011-12-28 13:45:00,73.59,73.65,73.56,73.61,2100.0,64.3918,64.4443,64.3656,64.4093,2100.0
2011-12-28 13:50:00,73.62,73.66,73.58,73.6,3300.0,64.4181,64.4531,64.3831,64.4006,3300.0
2011-12-28 13:55:00,73.62,73.64,73.46,73.55,4200.0,64.4181,64.4356,64.2781,64.3568,4200.0
2011-12-28 14:00:00,73.59,73.59,73.36,73.44,1600.0,64.3918,64.3918,64.1906,64.2606,1600.0
2011-12-28 14:05:00,73.42,73.56,73.4,73.41,11100.0,64.2431,64.3656,64.2256,64.2343,11100.0
2011-12-28 14:10:00,73.41,73.41,73.29,73.37,1900.0,64.2343,64.2343,64.1293,64.1993,1900.0
2011-12-28 14:15:00,73.36,73.42,73.31,73.4,2100.0,64.1906,64.2431,64.1468,64.2256,2100.0
2011-12-28 14:20:00,73.4,73.49,73.37,73.46,3800.0,64.2256,64.3043,64.1993,64.2781,3800.0
2011-12-28 14:25:00,73.46,73.75,73.46,73.71,4900.0,64.2781,64.5318,64.2781,64.4968,4900.0
2011-12-28 14:30:00,73.75,73.75,73.62,73.66,5100.0,64.5318,64.5318,64.4181,64.4531,5100.0
2011-12-28 14:35:00,73.64,73.67,73.5,73.5,6100.0,64.4356,64.4618,64.3131,64.3131,6100.0
2011-12-28 14:40:00,73.44,73.47,73.19,73.25,8800.0,64.2606,64.2868,64.0418,64.0943,8800.0
2011-12-28 14:45:00,73.19,73.27,73.1,73.1,4600.0,64.0418,64.1118,63.9631,63.9631,4600.0
2011-12-28 14:50:00,73.15,73.24,73.11,73.21,6100.0,64.0068,64.0856,63.9718,64.0593,6100.0
2011-12-28 14:55:00,73.13,73.35,73.13,73.35,3800.0,63.9893,64.1818,63.9893,64.1818,3800.0
2011-12-28 15:00:00,73.33,73.42,73.27,73.36,6700.0,64.1643,64.2431,64.1118,64.1906,6700.0
2011-12-28 15:05:00,73.39,73.42,73.27,73.27,5100.0,64.2168,64.2431,64.1118,64.1118,5100.0
2011-12-28 15:10:00,73.3,73.38,73.25,73.36,6600.0,64.1381,64.2081,64.0943,64.1906,6600.0
2011-12-28 15:15:00,73.34,73.37,73.17,73.18,7600.0,64.1731,64.1993,64.0243,64.0331,7600.0
2011-12-28 15:20:00,73.18,73.35,73.1,73.28,10000.0,64.0331,64.1818,63.9631,64.1206,10000.0
2011-12-28 15:25:00,73.27,73.29,72.95,73.08,11600.0,64.1118,64.1293,63.8318,63.9456,11600.0
2011-12-28 15:30:00,73.06,73.22,73.06,73.16,12600.0,63.9281,64.0681,63.9281,64.0156,12600.0
2011-12-28 15:35:00,73.16,73.25,73.11,73.11,14100.0,64.0156,64.0943,63.9718,63.9718,14100.0
2011-12-28 15:40:00,73.16,73.34,73.16,73.25,21100.0,64.0156,64.1731,64.0156,64.0943,21100.0
2011-12-28 15:45:00,73.24,73.24,73.03,73.09,13100.0,64.0856,64.0856,63.9018,63.9543,13100.0
2011-12-28 15:50:00,73.04,73.1,72.94,73.02,18300.0,63.9106,63.9631,63.8231,63.8931,18300.0
2011-12-28 15:55:00,73.02,73.04,72.68,72.76,56100.0,63.8931,63.9106,63.5956,63.6656,56100.0
2011-12-29 09:30:00,73.55,73.55,73.21,73.26,3000.0,64.3568,64.3568,64.0593,64.1031,3000.0
2011-12-29 09:35:00,73.33,73.49,73.15,73.34,2600.0,64.1643,64.3043,64.0068,64.1731,2600.0
2011-12-29 09:40:00,73.35,73.76,73.35,73.68,1100.0,64.1818,64.5406,64.1818,64.4706,1100.0
2011-12-29 09:45:00,73.76,73.89,73.76,73.89,2400.0,64.5406,64.6543,64.5406,64.6543,2400.0
2011-12-29 09:50:00,73.87,73.87,73.69,73.78,2600.0,64.6368,64.6368,64.4793,64.5581,2600.0
2011-12-29 09:55:00,73.82,73.88,73.7,73.76,1500.0,64.5931,64.6456,64.4881,64.5406,1500.0
2011-12-29 10:00:00,73.85,74.06,73.85,73.92,2600.0,64.6193,64.8031,64.6193,64.6806,2600.0
2011-12-29 10:05:00,74.01,74.17,74.0,74.16,3400.0,64.7594,64.8994,64.7506,64.8906,3400.0
2011-12-29 10:10:00,74.21,74.32,74.01,74.01,2800.0,64.9344,65.0306,64.7594,64.7594,2800.0
2011-12-29 10:15:00,74.15,74.24,74.09,74.24,1400.0,64.8819,64.9606,64.8294,64.9606,1400.0
2011-12-29 10:20:00,74.25,74.25,74.2,74.24,3200.0,64.9694,64.9694,64.9256,64.9606,3200.0
2011-12-29 10:25:00,74.28,74.75,74.28,74.75,6800.0,64.9956,65.4069,64.9956,65.4069,6800.0
2011-12-29 10:30:00,74.75,74.87,74.72,74.84,6000.0,65.4069,65.5119,65.3806,65.4856,6000.0
2011-12-29 10:35:00,74.87,74.9,74.74,74.86,6600.0,65.5119,65.5381,65.3981,65.5031,6600.0
2011-12-29 10:40:00,74.9,74.9,74.77,74.77,2300.0,65.5381,65.5381,65.4244,65.4244,2300.0
2011-12-29 10:45:00,74.8,74.88,74.75,74.75,3400.0,65.4506,65.5206,65.4069,65.4069,3400.0
2011-12-29 10:50:00,74.73,74.84,74.68,74.84,2600.0,65.3894,65.4856,65.3456,65.4856,2600.0
2011-12-29 10:55:00,74.84,74.9,74.73,74.9,2800.0,65.4856,65.5381,65.3894,65.5381,2800.0
2011-12-29 11:00:00,74.89,74.91,74.83,74.9,4100.0,65.5294,65.5469,65.4769,65.5381,4100.0
2011-12-29 11:05:00,74.9,75.0,74.78,74.78,6000.0,65.5381,65.6256,65.4331,65.4331,6000.0
2011-12-29 11:10:00,74.66,74.94,74.66,74.94,2800.0,65.3281,65.5731,65.3281,65.5731,2800.0
2011-12-29 11:15:00,74.94,75.0,74.89,75.0,5300.0,65.5731,65.6256,65.5294,65.6256,5300.0
2011-12-29 11:20:00,75.0,75.0,74.97,74.99,5000.0,65.6256,65.6256,65.5994,65.6169,5000.0
2011-12-29 11:25:00,75.0,75.09,74.95,74.98,6200.0,65.6256,65.7044,65.5819,65.6081,6200.0
2011-12-29 11:30:00,74.98,75.02,74.96,75.02,2200.0,65.6081,65.6431,65.5906,65.6431,2200.0
2011-12-29 11:35:00,75.02,75.08,74.92,74.95,6400.0,65.6431,65.6956,65.5556,65.5819,6400.0
2011-12-29 11:40:00,74.97,75.02,74.96,74.98,3700.0,65.5994,65.6431,65.5906,65.6081,3700.0
2011-12-29 11:45:00,75.03,75.03,74.97,75.0,1500.0,65.6519,65.6519,65.5994,65.6256,1500.0
2011-12-29 11:50:00,75.0,75.04,74.99,75.02,5400.0,65.6256,65.6606,65.6169,65.6431,5400.0
2011-12-29 11:55:00,75.02,75.04,74.97,75.02,4000.0,65.6431,65.6606,65.5994,65.6431,4000.0
2011-12-29 12:00:00,75.01,75.02,74.76,74.87,7200.0,65.6344,65.6431,65.4156,65.5119,7200.0
2011-12-29 12:05:00,74.88,74.88,74.74,74.83,2500.0,65.5206,65.5206,65.3981,65.4769,2500.0
2011-12-29 12:10:00,74.83,74.84,74.79,74.83,1800.0,65.4769,65.4856,65.4419,65.4769,1800.0
2011-12-29 12:15:00,74.84,75.05,74.84,74.97,4300.0,65.4856,65.6694,65.4856,65.5994,4300.0
2011-12-29 12:20:00,75.0,75.04,74.95,75.0,3000.0,65.6256,65.6606,65.5819,65.6256,3000.0
2011-12-29 12:25:00,75.0,75.02,74.9,74.98,3900.0,65.6256,65.6431,65.5381,65.6081,3900.0
2011-12-29 12:30:00,75.0,75.03,74.95,74.97,3000.0,65.6256,65.6519,65.5819,65.5994,3000.0
2011-12-29 12:35:00,74.97,75.03,74.97,75.02,3700.0,65.5994,65.6519,65.5994,65.6431,3700.0
2011-12-29 12:40:00,74.97,75.0,74.94,74.94,900.0,65.5994,65.6256,65.5731,65.5731,900.0
2011-12-29 12:45:00,74.97,75.01,74.94,75.0,5900.0,65.5994,65.6344,65.5731,65.6256,5900.0
2011-12-29 12:50:00,75.0,75.0,74.94,74.96,1500.0,65.6256,65.6256,65.5731,65.5906,1500.0
2011-12-29 12:55:00,74.94,74.94,74.91,74.94,1400.0,65.5731,65.5731,65.5469,65.5731,1400.0
2011-12-29 13:00:00,74.96,75.04,74.85,74.85,2800.0,65.5906,65.6606,65.4944,65.4944,2800.0
2011-12-29 13:05:00,74.84,74.87,74.63,74.63,4300.0,65.4856,65.5119,65.3019,65.3019,4300.0
2011-12-29 13:10:00,74.67,74.72,74.61,74.61,2200.0,65.3369,65.3806,65.2844,65.2844,2200.0
2011-12-29 13:15:00,74.61,74.61,74.28,74.45,9100.0,65.2844,65.2844,64.9956,65.1444,9100.0
2011-12-29 13:20:00,74.5,74.53,74.5,74.53,1100.0,65.1881,65.2144,65.1881,65.2144,1100.0
2011-12-29 13:25:00,74.61,74.62,74.41,74.54,5200.0,65.2844,65.2931,65.1094,65.2231,5200.0
2011-12-29 13:30:00,74.51,74.51,74.51,74.51,200.0,65.1969,65.1969,65.1969,65.1969,200.0
2011-12-29 13:35:00,74.51,74.54,74.46,74.54,1600.0,65.1969,65.2231,65.1531,65.2231,1600.0
2011-12-29 13:40:00,74.52,74.57,74.45,74.49,1200.0,65.2056,65.2494,65.1444,65.1794,1200.0
2011-12-29 13:45:00,74.54,74.6,74.54,74.56,800.0,65.2231,65.2756,65.2231,65.2406,800.0
2011-12-29 13:50:00,74.56,74.56,74.48,74.52,1200.0,65.2406,65.2406,65.1706,65.2056,1200.0
2011-12-29 13:55:00,74.61,74.61,74.46,74.46,700.0,65.2844,65.2844,65.1531,65.1531,700.0
2011-12-29 14:00:00,74.53,74.54,74.48,74.54,3000.0,65.2144,65.2231,65.1706,65.2231,3000.0
2011-12-29 14:05:00,74.54,74.6,74.48,74.48,2100.0,65.2231,65.2756,65.1706,65.1706,2100.0
2011-12-29 14:10:00,74.49,74.52,74.49,74.52,400.0,65.1794,65.2056,65.1794,65.2056,400.0
2011-12-29 14:15:00,74.55,74.6,74.53,74.6,1700.0,65.2319,65.2756,65.2144,65.2756,1700.0
2011-12-29 14:20:00,74.63,74.69,74.63,74.66,800.0,65.3019,65.3544,65.3019,65.3281,800.0
2011-12-29 14:25:00,74.66,74.66,74.53,74.53,3300.0,65.3281,65.3281,65.2144,65.2144,3300.0
2011-12-29 14:30:00,74.58,74.65,74.58,74.58,1000.0,65.2581,65.3194,65.2581,65.2581,1000.0
2011-12-29 14:35:00,74.61,74.61,74.56,74.56,300.0,65.2844,65.2844,65.2406,65.2406,300.0
2011-12-29 14:40:00,74.63,74.67,74.59,74.62,1800.0,65.3019,65.3369,65.2669,65.2931,1800.0
2011-12-29 14:45:00,74.62,74.62,74.41,74.41,2900.0,65.2931,65.2931,65.1094,65.1094,2900.0
2011-12-29 14:50:00,74.46,74.46,74.37,74.39,3600.0,65.1531,65.1531,65.0744,65.0919,3600.0
2011-12-29 14:55:00,74.42,74.42,74.32,74.32,3400.0,65.1181,65.1181,65.0306,65.0306,3400.0
2011-12-29 15:00:00,74.37,74.37,74.24,74.24,3600.0,65.0744,65.0744,64.9606,64.9606,3600.0
2011-12-29 15:05:00,74.24,74.47,74.19,74.47,3400.0,64.9606,65.1619,64.9169,65.1619,3400.0
2011-12-29 15:10:00,74.44,74.44,74.29,74.29,2900.0,65.1356,65.1356,65.0044,65.0044,2900.0
2011-12-29 15:15:00,74.29,74.35,74.25,74.25,5400.0,65.0044,65.0569,64.9694,64.9694,5400.0
2011-12-29 15:20:00,74.27,74.55,74.12,74.53,6300.0,64.9869,65.2319,64.8556,65.2144,6300.0
2011-12-29 15:25:00,74.57,74.86,74.53,74.86,18200.0,65.2494,65.5031,65.2144,65.5031,18200.0
2011-12-29 15:30:00,74.84,75.01,74.81,74.93,22000.0,65.4856,65.6344,65.4594,65.5644,22000.0
2011-12-29 15:35:00,74.91,75.14,74.91,75.1,20000.0,65.5469,65.7481,65.5469,65.7131,20000.0
2011-12-29 15:40:00,75.1,75.11,75.03,75.07,24000.0,65.7131,65.7219,65.6519,65.6869,24000.0
2011-12-29 15:45:00,75.1,75.18,74.98,75.1,28000.0,65.7131,65.7831,65.6081,65.7131,28000.0
2011-12-29 15:50:00,75.09,75.17,74.94,75.01,26000.0,65.7044,65.7744,65.5731,65.6344,26000.0
2011-12-29 15:55:00,75.04,75.08,74.95,75.0,22000.0,65.6606,65.6956,65.5819,65.6256,22000.0
2011-12-30 09:30:00,74.91,75.14,74.91,75.03,2500.0,65.5469,65.7481,65.5469,65.6519,2500.0
2011-12-30 09:35:00,75.1,75.24,75.1,75.14,1500.0,65.7131,65.8356,65.7131,65.7481,1500.0
2011-12-30 09:40:00,75.13,75.21,75.1,75.21,1800.0,65.7394,65.8094,65.7131,65.8094,1800.0
2011-12-30 09:45:00,75.17,75.38,75.17,75.38,2100.0,65.7744,65.9581,65.7744,65.9581,2100.0
2011-12-30 09:50:00,75.33,75.47,75.33,75.38,10100.0,65.9144,66.0369,65.9144,65.9581,10100.0
2011-12-30 09:55:00,75.35,75.37,75.24,75.37,1000.0,65.9319,65.9494,65.8356,65.9494,1000.0
2011-12-30 10:00:00,75.44,75.45,75.35,75.42,6000.0,66.0106,66.0194,65.9319,65.9931,6000.0
2011-12-30 10:05:00,75.41,75.45,75.4,75.42,2400.0,65.9844,66.0194,65.9756,65.9931,2400.0
2011-12-30 10:10:00,75.44,75.48,75.36,75.48,7500.0,66.0106,66.0456,65.9406,66.0456,7500.0
2011-12-30 10:15:00,75.46,75.49,75.4,75.41,1800.0,66.0281,66.0544,65.9756,65.9844,1800.0
2011-12-30 10:20:00,75.44,75.49,75.4,75.4,3000.0,66.0106,66.0544,65.9756,65.9756,3000.0
2011-12-30 10:25:00,75.36,75.4,75.34,75.36,1100.0,65.9406,65.9756,65.9231,65.9406,1100.0
2011-12-30 10:30:00,75.41,75.44,75.38,75.44,2200.0,65.9844,66.0106,65.9581,66.0106,2200.0
2011-12-30 10:35:00,75.4,75.44,75.3,75.35,2000.0,65.9756,66.0106,65.8881,65.9319,2000.0
2011-12-30 10:40:00,75.35,75.44,75.34,75.34,2300.0,65.9319,66.0106,65.9231,65.9231,2300.0
2011-12-30 10:45:00,75.35,75.42,75.3,75.41,3000.0,65.9319,65.9931,65.8881,65.9844,3000.0
2011-12-30 10:50:00,75.43,75.45,75.39,75.4,5400.0,66.0019,66.0194,65.9669,65.9756,5400.0
2011-12-30 10:55:00,75.45,75.49,75.38,75.47,4300.0,66.0194,66.0544,65.9581,66.0369,4300.0
2011-12-30 11:00:00,75.5,75.63,75.47,75.63,2100.0,66.0631,66.1769,66.0369,66.1769,2100.0
2011-12-30 11:05:00,75.63,75.76,75.62,75.74,3200.0,66.1769,66.2906,66.1681,66.2731,3200.0
2011-12-30 11:10:00,75.75,75.75,75.61,75.73,2900.0,66.2819,66.2819,66.1594,66.2644,2900.0
2011-12-30 11:15:00,75.71,75.73,75.59,75.73,1700.0,66.2469,66.2644,66.1419,66.2644,1700.0
2011-12-30 11:20:00,75.78,75.79,75.63,75.71,1500.0,66.3081,66.3169,66.1769,66.2469,1500.0
2011-12-30 11:25:00,75.72,75.72,75.6,75.67,2000.0,66.2556,66.2556,66.1506,66.2119,2000.0
2011-12-30 11:30:00,75.66,75.75,75.64,75.75,700.0,66.2031,66.2819,66.1856,66.2819,700.0
2011-12-30 11:35:00,75.67,75.83,75.67,75.69,3700.0,66.2119,66.3519,66.2119,66.2294,3700.0
2011-12-30 11:40:00,75.69,75.73,75.62,75.64,3300.0,66.2294,66.2644,66.1681,66.1856,3300.0
2011-12-30 11:45:00,75.6,75.64,75.53,75.57,3800.0,66.1506,66.1856,66.0894,66.1244,3800.0
2011-12-30 11:50:00,75.58,75.58,75.39,75.43,2200.0,66.1331,66.1331,65.9669,66.0019,2200.0
2011-12-30 11:55:00,75.45,75.48,75.35,75.38,13600.0,66.0194,66.0456,65.9319,65.9581,13600.0
2011-12-30 12:00:00,75.38,75.45,75.34,75.43,19800.0,65.9581,66.0194,65.9231,66.0019,19800.0
2011-12-30 12:05:00,75.46,75.53,75.32,75.5,3900.0,66.0281,66.0894,65.9056,66.0631,3900.0
2011-12-30 12:10:00,75.53,75.53,75.49,75.5,800.0,66.0894,66.0894,66.0544,66.0631,800.0
2011-12-30 12:15:00,75.51,75.53,75.46,75.53,1600.0,66.0719,66.0894,66.0281,66.0894,1600.0
2011-12-30 12:20:00,75.54,75.59,75.52,75.59,3200.0,66.0981,66.1419,66.0806,66.1419,3200.0
2011-12-30 12:25:00,75.5,75.57,75.5,75.57,1000.0,66.0631,66.1244,66.0631,66.1244,1000.0
2011-12-30 12:30:00,75.56,75.65,75.56,75.63,3100.0,66.1156,66.1944,66.1156,66.1769,3100.0
2011-12-30 12:35:00,75.63,75.63,75.46,75.5,16800.0,66.1769,66.1769,66.0281,66.0631,16800.0
2011-12-30 12:40:00,75.51,75.58,75.49,75.58,2400.0,66.0719,66.1331,66.0544,66.1331,2400.0
2011-12-30 12:45:00,75.58,75.6,75.5,75.59,4400.0,66.1331,66.1506,66.0631,66.1419,4400.0
2011-12-30 12:50:00,75.6,75.61,75.5,75.57,2000.0,66.1506,66.1594,66.0631,66.1244,2000.0
2011-12-30 12:55:00,75.62,75.71,75.6,75.71,2800.0,66.1681,66.2469,66.1506,66.2469,2800.0
2011-12-30 13:00:00,75.69,75.69,75.48,75.56,3700.0,66.2294,66.2294,66.0456,66.1156,3700.0
2011-12-30 13:05:00,75.55,75.56,75.5,75.56,2800.0,66.1069,66.1156,66.0631,66.1156,2800.0
2011-12-30 13:10:00,75.6,75.64,75.6,75.63,1000.0,66.1506,66.1856,66.1506,66.1769,1000.0
2011-12-30 13:15:00,75.62,75.68,75.62,75.63,2600.0,66.1681,66.2206,66.1681,66.1769,2600.0
2011-12-30 13:20:00,75.66,75.71,75.62,75.71,2200.0,66.2031,66.2469,66.1681,66.2469,2200.0
2011-12-30 13:25:00,75.74,75.76,75.68,75.68,1300.0,66.2731,66.2906,66.2206,66.2206,1300.0
2011-12-30 13:30:00,75.75,75.8,75.71,75.75,3300.0,66.2819,66.3256,66.2469,66.2819,3300.0
2011-12-30 13:35:00,75.75,75.83,75.75,75.78,1400.0,66.2819,66.3519,66.2819,66.3081,1400.0
2011-12-30 13:40:00,75.73,75.79,75.69,75.69,1100.0,66.2644,66.3169,66.2294,66.2294,1100.0
2011-12-30 13:45:00,75.75,75.79,75.72,75.75,900.0,66.2819,66.3169,66.2556,66.2819,900.0
2011-12-30 13:50:00,75.74,75.75,75.66,75.66,1000.0,66.2731,66.2819,66.2031,66.2031,1000.0
2011-12-30 13:55:00,75.64,75.65,75.55,75.55,1300.0,66.1856,66.1944,66.1069,66.1069,1300.0
2011-12-30 14:00:00,75.54,75.54,75.5,75.5,1500.0,66.0981,66.0981,66.0631,66.0631,1500.0
2011-12-30 14:05:00,75.48,75.51,75.44,75.5,800.0,66.0456,66.0719,66.0106,66.0631,800.0
2011-12-30 14:10:00,75.5,75.5,75.45,75.49,1200.0,66.0631,66.0631,66.0194,66.0544,1200.0
2011-12-30 14:15:00,75.47,75.47,75.38,75.46,1000.0,66.0369,66.0369,65.9581,66.0281,1000.0
2011-12-30 14:20:00,75.48,75.5,75.31,75.37,2700.0,66.0456,66.0631,65.8969,65.9494,2700.0
2011-12-30 14:25:00,75.37,75.45,75.37,75.45,1300.0,65.9494,66.0194,65.9494,66.0194,1300.0
2011-12-30 14:30:00,75.46,75.53,75.46,75.47,1800.0,66.0281,66.0894,66.0281,66.0369,1800.0
2011-12-30 14:35:00,75.45,75.49,75.45,75.49,900.0,66.0194,66.0544,66.0194,66.0544,900.0
2011-12-30 14:40:00,75.45,75.45,75.44,75.44,800.0,66.0194,66.0194,66.0106,66.0106,800.0
2011-12-30 14:45:00,75.44,75.58,75.44,75.5,1800.0,66.0106,66.1331,66.0106,66.0631,1800.0
2011-12-30 14:50:00,75.47,75.47,75.43,75.45,1600.0,66.0369,66.0369,66.0019,66.0194,1600.0
2011-12-30 14:55:00,75.42,75.48,75.42,75.43,900.0,65.9931,66.0456,65.9931,66.0019,900.0
2011-12-30 15:00:00,75.44,75.58,75.44,75.47,2700.0,66.0106,66.1331,66.0106,66.0369,2700.0
2011-12-30 15:05:00,75.49,75.49,75.38,75.41,1800.0,66.0544,66.0544,65.9581,65.9844,1800.0
2011-12-30 15:10:00,75.44,75.45,75.4,75.44,2300.0,66.0106,66.0194,65.9756,66.0106,2300.0
2011-12-30 15:15:00,75.47,75.5,75.46,75.48,4000.0,66.0369,66.0631,66.0281,66.0456,4000.0
2011-12-30 15:20:00,75.46,75.54,75.46,75.51,2700.0,66.0281,66.0981,66.0281,66.0719,2700.0
2011-12-30 15:25:00,75.46,75.54,75.29,75.52,7700.0,66.0281,66.0981,65.8794,66.0806,7700.0
2011-12-30 15:30:00,75.52,75.52,75.4,75.42,7600.0,66.0806,66.0806,65.9756,65.9931,7600.0
2011-12-30 15:35:00,75.42,75.47,75.4,75.46,6900.0,65.9931,66.0369,65.9756,66.0281,6900.0
2011-12-30 15:40:00,75.44,75.53,75.44,75.5,5000.0,66.0106,66.0894,66.0106,66.0631,5000.0
2011-12-30 15:45:00,75.51,75.57,75.47,75.5,7800.0,66.0719,66.1244,66.0369,66.0631,7800.0
2011-12-30 15:50:00,75.5,75.53,75.45,75.46,4200.0,66.0631,66.0894,66.0194,66.0281,4200.0
2011-12-30 15:55:00,75.47,75.51,75.33,75.37,15100.0,66.0369,66.0719,65.9144,65.9494,15100.0
2012-01-03 09:30:00,79.49,79.49,77.12,77.49,10200.0,69.5544,69.5544,67.4806,67.8044,10200.0
2012-01-03 09:35:00,77.47,77.49,77.11,77.34,43600.0,67.7869,67.8044,67.4719,67.6731,43600.0
2012-01-03 09:40:00,77.34,77.71,77.3,77.41,40600.0,67.6731,67.9969,67.6381,67.7344,40600.0
2012-01-03 09:45:00,77.41,77.41,76.93,76.93,3100.0,67.7344,67.7344,67.3144,67.3144,3100.0
2012-01-03 09:50:00,76.93,77.12,76.87,77.08,2100.0,67.3144,67.4806,67.2619,67.4456,2100.0
2012-01-03 09:55:00,77.11,77.11,76.86,76.89,3000.0,67.4719,67.4719,67.2531,67.2794,3000.0
2012-01-03 10:00:00,76.97,77.43,76.89,77.26,6000.0,67.3494,67.7519,67.2794,67.6031,6000.0
2012-01-03 10:05:00,77.31,77.47,77.26,77.47,6600.0,67.6469,67.7869,67.6031,67.7869,6600.0
2012-01-03 10:10:00,77.47,77.5,77.34,77.36,6400.0,67.7869,67.8131,67.6731,67.6906,6400.0
2012-01-03 10:15:00,77.44,77.44,77.24,77.33,5500.0,67.7606,67.7606,67.5856,67.6644,5500.0
2012-01-03 10:20:00,77.34,77.37,77.24,77.32,6700.0,67.6731,67.6994,67.5856,67.6556,6700.0
2012-01-03 10:25:00,77.25,77.32,77.18,77.25,3300.0,67.5944,67.6556,67.5331,67.5944,3300.0
2012-01-03 10:30:00,77.27,77.31,77.22,77.25,900.0,67.6119,67.6469,67.5681,67.5944,900.0
2012-01-03 10:35:00,77.26,77.28,77.07,77.18,3600.0,67.6031,67.6206,67.4369,67.5331,3600.0
2012-01-03 10:40:00,77.13,77.18,77.12,77.15,600.0,67.4894,67.5331,67.4806,67.5069,600.0
2012-01-03 10:45:00,77.16,77.16,77.0,77.11,2300.0,67.5156,67.5156,67.3756,67.4719,2300.0
2012-01-03 10:50:00,77.1,77.24,77.02,77.02,3300.0,67.4631,67.5856,67.3931,67.3931,3300.0
2012-01-03 10:55:00,77.13,77.25,77.12,77.12,4500.0,67.4894,67.5944,67.4806,67.4806,4500.0
2012-01-03 11:00:00,77.05,77.2,77.0,77.2,1600.0,67.4194,67.5506,67.3756,67.5506,1600.0
2012-01-03 11:05:00,77.2,77.27,77.2,77.2,1200.0,67.5506,67.6119,67.5506,67.5506,1200.0
2012-01-03 11:10:00,77.09,77.2,77.09,77.13,1300.0,67.4544,67.5506,67.4544,67.4894,1300.0
2012-01-03 11:15:00,77.17,77.21,77.12,77.17,1300.0,67.5244,67.5594,67.4806,67.5244,1300.0
2012-01-03 11:20:00,77.17,77.2,77.04,77.2,2600.0,67.5244,67.5506,67.4106,67.5506,2600.0
2012-01-03 11:25:00,77.21,77.24,77.16,77.24,1800.0,67.5594,67.5856,67.5156,67.5856,1800.0
2012-01-03 11:30:00,77.16,77.17,77.08,77.08,1100.0,67.5156,67.5244,67.4456,67.4456,1100.0
2012-01-03 11:35:00,77.05,77.21,77.05,77.14,1600.0,67.4194,67.5594,67.4194,67.4981,1600.0
2012-01-03 11:40:00,77.14,77.14,76.91,76.93,2600.0,67.4981,67.4981,67.2969,67.3144,2600.0
2012-01-03 11:45:00,76.96,76.97,76.91,76.93,2600.0,67.3406,67.3494,67.2969,67.3144,2600.0
2012-01-03 11:50:00,76.98,77.0,76.93,77.0,1700.0,67.3581,67.3756,67.3144,67.3756,1700.0
2012-01-03 11:55:00,77.0,77.04,76.92,76.95,1800.0,67.3756,67.4106,67.3056,67.3319,1800.0
2012-01-03 12:00:00,76.92,77.0,76.87,76.89,2400.0,67.3056,67.3756,67.2619,67.2794,2400.0
2012-01-03 12:05:00,76.91,76.95,76.9,76.91,700.0,67.2969,67.3319,67.2881,67.2969,700.0
2012-01-03 12:10:00,76.94,76.94,76.89,76.91,2500.0,67.3231,67.3231,67.2794,67.2969,2500.0
2012-01-03 12:15:00,76.92,76.94,76.89,76.94,1500.0,67.3056,67.3231,67.2794,67.3231,1500.0
2012-01-03 12:20:00,76.98,77.0,76.93,76.99,2900.0,67.3581,67.3756,67.3144,67.3669,2900.0
2012-01-03 12:25:00,76.97,76.97,76.97,76.97,200.0,67.3494,67.3494,67.3494,67.3494,200.0
2012-01-03 12:30:00,76.91,76.92,76.84,76.84,1500.0,67.2969,67.3056,67.2356,67.2356,1500.0
2012-01-03 12:35:00,76.87,76.89,76.57,76.64,6300.0,67.2619,67.2794,66.9994,67.0606,6300.0
2012-01-03 12:40:00,76.55,76.61,76.47,76.61,1500.0,66.9819,67.0344,66.9119,67.0344,1500.0
2012-01-03 12:45:00,76.59,76.6,76.5,76.5,700.0,67.0169,67.0256,66.9381,66.9381,700.0
2012-01-03 12:50:00,76.41,76.56,76.41,76.55,800.0,66.8594,66.9906,66.8594,66.9819,800.0
2012-01-03 12:55:00,76.51,76.55,76.46,76.5,1400.0,66.9469,66.9819,66.9031,66.9381,1400.0
2012-01-03 13:00:00,76.5,76.61,76.5,76.58,1100.0,66.9381,67.0344,66.9381,67.0081,1100.0
2012-01-03 13:05:00,76.58,76.58,76.44,76.44,800.0,67.0081,67.0081,66.8856,66.8856,800.0
2012-01-03 13:10:00,76.44,76.44,76.31,76.39,1000.0,66.8856,66.8856,66.7719,66.8419,1000.0
2012-01-03 13:15:00,76.39,76.55,76.35,76.49,1500.0,66.8419,66.9819,66.8069,66.9294,1500.0
2012-01-03 13:20:00,76.52,76.52,76.44,76.45,1100.0,66.9556,66.9556,66.8856,66.8944,1100.0
2012-01-03 13:25:00,76.39,76.49,76.39,76.46,1200.0,66.8419,66.9294,66.8419,66.9031,1200.0
2012-01-03 13:30:00,76.51,76.51,76.29,76.3,1800.0,66.9469,66.9469,66.7544,66.7631,1800.0
2012-01-03 13:35:00,76.34,76.38,76.18,76.21,2700.0,66.7981,66.8331,66.6581,66.6844,2700.0
2012-01-03 13:40:00,76.28,76.41,76.27,76.27,1700.0,66.7456,66.8594,66.7369,66.7369,1700.0
2012-01-03 13:45:00,76.24,76.36,76.21,76.32,2200.0,66.7106,66.8156,66.6844,66.7806,2200.0
2012-01-03 13:50:00,76.42,76.5,76.41,76.47,1400.0,66.8681,66.9381,66.8594,66.9119,1400.0
2012-01-03 13:55:00,76.36,76.49,76.36,76.38,1700.0,66.8156,66.9294,66.8156,66.8331,1700.0
2012-01-03 14:00:00,76.38,76.41,76.33,76.33,1100.0,66.8331,66.8594,66.7894,66.7894,1100.0
2012-01-03 14:05:00,76.34,76.34,76.18,76.22,2200.0,66.7981,66.7981,66.6581,66.6931,2200.0
2012-01-03 14:10:00,76.21,76.24,76.14,76.14,1700.0,66.6844,66.7106,66.6231,66.6231,1700.0
2012-01-03 14:15:00,76.09,76.41,76.02,76.31,3300.0,66.5794,66.8594,66.5181,66.7719,3300.0
2012-01-03 14:20:00,76.31,76.39,76.31,76.34,2500.0,66.7719,66.8419,66.7719,66.7981,2500.0
2012-01-03 14:25:00,76.38,76.38,76.16,76.2,4600.0,66.8331,66.8331,66.6406,66.6756,4600.0
2012-01-03 14:30:00,76.2,76.25,76.06,76.17,6300.0,66.6756,66.7194,66.5531,66.6494,6300.0
2012-01-03 14:35:00,76.21,76.21,76.03,76.05,3400.0,66.6844,66.6844,66.5269,66.5444,3400.0
2012-01-03 14:40:00,76.06,76.13,75.97,76.06,2600.0,66.5531,66.6144,66.4744,66.5531,2600.0
2012-01-03 14:45:00,76.1,76.1,76.02,76.03,2700.0,66.5881,66.5881,66.5181,66.5269,2700.0
2012-01-03 14:50:00,76.05,76.11,76.03,76.09,1900.0,66.5444,66.5969,66.5269,66.5794,1900.0
2012-01-03 14:55:00,76.08,76.09,75.96,76.06,4400.0,66.5706,66.5794,66.4656,66.5531,4400.0
2012-01-03 15:00:00,76.0,76.05,75.93,75.94,3900.0,66.5006,66.5444,66.4394,66.4481,3900.0
2012-01-03 15:05:00,75.95,76.08,75.95,75.97,3500.0,66.4569,66.5706,66.4569,66.4744,3500.0
2012-01-03 15:10:00,75.97,76.08,75.95,76.0,5400.0,66.4744,66.5706,66.4569,66.5006,5400.0
2012-01-03 15:15:00,76.03,76.1,75.93,76.02,5200.0,66.5269,66.5881,66.4394,66.5181,5200.0
2012-01-03 15:20:00,76.02,76.08,75.84,75.84,5700.0,66.5181,66.5706,66.3606,66.3606,5700.0
2012-01-03 15:25:00,75.82,75.91,75.8,75.85,8400.0,66.3431,66.4219,66.3256,66.3694,8400.0
2012-01-03 15:30:00,75.91,75.98,75.77,75.92,8000.0,66.4219,66.4831,66.2994,66.4306,8000.0
2012-01-03 15:35:00,75.93,75.93,75.78,75.8,7300.0,66.4394,66.4394,66.3081,66.3256,7300.0
2012-01-03 15:40:00,75.86,75.94,75.8,75.88,4300.0,66.3781,66.4481,66.3256,66.3956,4300.0
2012-01-03 15:45:00,75.9,76.0,75.9,75.96,8900.0,66.4131,66.5006,66.4131,66.4656,8900.0
2012-01-03 15:50:00,75.99,75.99,75.62,75.7,13200.0,66.4919,66.4919,66.1681,66.2381,13200.0
2012-01-03 15:55:00,75.71,75.82,75.69,75.77,11800.0,66.2469,66.3431,66.2294,66.2994,11800.0
2012-01-04 09:30:00,75.56,75.68,75.42,75.53,2800.0,66.1156,66.2206,65.9931,66.0894,2800.0
2012-01-04 09:35:00,75.33,75.53,75.07,75.28,2200.0,65.9144,66.0894,65.6869,65.8706,2200.0
2012-01-04 09:40:00,75.39,75.39,74.99,75.14,1500.0,65.9669,65.9669,65.6169,65.7481,1500.0
2012-01-04 09:45:00,75.21,75.21,74.9,74.96,3200.0,65.8094,65.8094,65.5381,65.5906,3200.0
2012-01-04 09:50:00,74.97,75.02,74.91,74.99,1400.0,65.5994,65.6431,65.5469,65.6169,1400.0
2012-01-04 09:55:00,74.95,75.11,74.81,75.03,3500.0,65.5819,65.7219,65.4594,65.6519,3500.0
2012-01-04 10:00:00,75.0,75.0,74.71,74.71,3300.0,65.6256,65.6256,65.3719,65.3719,3300.0
2012-01-04 10:05:00,74.87,74.99,74.87,74.92,1700.0,65.5119,65.6169,65.5119,65.5556,1700.0
2012-01-04 10:10:00,74.91,74.95,74.84,74.92,1600.0,65.5469,65.5819,65.4856,65.5556,1600.0
2012-01-04 10:15:00,74.86,74.93,74.76,74.87,3300.0,65.5031,65.5644,65.4156,65.5119,3300.0
2012-01-04 10:20:00,74.87,74.89,74.84,74.89,1100.0,65.5119,65.5294,65.4856,65.5294,1100.0
2012-01-04 10:25:00,74.94,74.96,74.91,74.92,900.0,65.5731,65.5906,65.5469,65.5556,900.0
2012-01-04 10:30:00,74.83,74.88,74.78,74.88,1800.0,65.4769,65.5206,65.4331,65.5206,1800.0
2012-01-04 10:35:00,74.9,74.96,74.9,74.92,1700.0,65.5381,65.5906,65.5381,65.5556,1700.0
2012-01-04 10:40:00,74.93,75.01,74.93,75.0,2300.0,65.5644,65.6344,65.5644,65.6256,2300.0
2012-01-04 10:45:00,74.96,75.11,74.96,75.11,3000.0,65.5906,65.7219,65.5906,65.7219,3000.0
2012-01-04 10:50:00,75.05,75.16,75.05,75.16,3900.0,65.6694,65.7656,65.6694,65.7656,3900.0
2012-01-04 10:55:00,75.16,75.21,75.1,75.12,2000.0,65.7656,65.8094,65.7131,65.7306,2000.0
2012-01-04 11:00:00,75.12,75.2,75.09,75.09,1300.0,65.7306,65.8006,65.7044,65.7044,1300.0
2012-01-04 11:05:00,75.17,75.38,75.17,75.38,1100.0,65.7744,65.9581,65.7744,65.9581,1100.0
2012-01-04 11:10:00,75.31,75.36,75.28,75.36,700.0,65.8969,65.9406,65.8706,65.9406,700.0
2012-01-04 11:15:00,75.36,75.45,75.32,75.43,2700.0,65.9406,66.0194,65.9056,66.0019,2700.0
2012-01-04 11:20:00,75.38,75.54,75.38,75.48,1800.0,65.9581,66.0981,65.9581,66.0456,1800.0
2012-01-04 11:25:00,75.53,75.58,75.53,75.58,700.0,66.0894,66.1331,66.0894,66.1331,700.0
2012-01-04 11:30:00,75.58,75.58,75.51,75.52,700.0,66.1331,66.1331,66.0719,66.0806,700.0
2012-01-04 11:35:00,75.52,75.65,75.52,75.6,1200.0,66.0806,66.1944,66.0806,66.1506,1200.0
2012-01-04 11:40:00,75.74,75.76,75.59,75.59,5000.0,66.2731,66.2906,66.1419,66.1419,5000.0
2012-01-04 11:45:00,75.64,75.64,75.52,75.53,2000.0,66.1856,66.1856,66.0806,66.0894,2000.0
2012-01-04 11:50:00,75.56,75.59,75.52,75.52,600.0,66.1156,66.1419,66.0806,66.0806,600.0
2012-01-04 11:55:00,75.49,75.55,75.49,75.5,1500.0,66.0544,66.1069,66.0544,66.0631,1500.0
2012-01-04 12:00:00,75.5,75.53,75.47,75.51,1800.0,66.0631,66.0894,66.0369,66.0719,1800.0
2012-01-04 12:05:00,75.53,75.66,75.46,75.63,4900.0,66.0894,66.2031,66.0281,66.1769,4900.0
2012-01-04 12:10:00,75.63,75.67,75.63,75.67,400.0,66.1769,66.2119,66.1769,66.2119,400.0
2012-01-04 12:15:00,75.67,75.69,75.53,75.54,4000.0,66.2119,66.2294,66.0894,66.0981,4000.0
2012-01-04 12:20:00,75.53,75.53,75.49,75.49,1200.0,66.0894,66.0894,66.0544,66.0544,1200.0
2012-01-04 12:25:00,75.53,75.54,75.5,75.5,2200.0,66.0894,66.0981,66.0631,66.0631,2200.0
2012-01-04 12:30:00,75.5,75.56,75.5,75.51,3200.0,66.0631,66.1156,66.0631,66.0719,3200.0
2012-01-04 12:35:00,75.51,75.52,75.51,75.52,500.0,66.0719,66.0806,66.0719,66.0806,500.0
2012-01-04 12:40:00,75.52,75.53,75.5,75.5,1400.0,66.0806,66.0894,66.0631,66.0631,1400.0
2012-01-04 12:45:00,75.5,75.59,75.5,75.59,2200.0,66.0631,66.1419,66.0631,66.1419,2200.0
2012-01-04 12:50:00,75.58,75.58,75.51,75.51,300.0,66.1331,66.1331,66.0719,66.0719,300.0
2012-01-04 12:55:00,75.61,75.71,75.61,75.69,1500.0,66.1594,66.2469,66.1594,66.2294,1500.0
2012-01-04 13:00:00,75.7,75.77,75.68,75.68,1700.0,66.2381,66.2994,66.2206,66.2206,1700.0
2012-01-04 13:05:00,75.72,75.8,75.71,75.71,2300.0,66.2556,66.3256,66.2469,66.2469,2300.0
2012-01-04 13:10:00,75.71,75.71,75.66,75.66,1000.0,66.2469,66.2469,66.2031,66.2031,1000.0
2012-01-04 13:15:00,75.62,75.62,75.52,75.52,2200.0,66.1681,66.1681,66.0806,66.0806,2200.0
2012-01-04 13:20:00,75.59,75.63,75.59,75.63,600.0,66.1419,66.1769,66.1419,66.1769,600.0
2012-01-04 13:25:00,75.66,75.77,75.66,75.71,2600.0,66.2031,66.2994,66.2031,66.2469,2600.0
2012-01-04 13:30:00,75.69,75.7,75.67,75.67,800.0,66.2294,66.2381,66.2119,66.2119,800.0
2012-01-04 13:35:00,75.7,75.79,75.7,75.75,2100.0,66.2381,66.3169,66.2381,66.2819,2100.0
2012-01-04 13:40:00,75.76,75.8,75.76,75.78,1000.0,66.2906,66.3256,66.2906,66.3081,1000.0
2012-01-04 13:45:00,75.78,75.91,75.75,75.91,1300.0,66.3081,66.4219,66.2819,66.4219,1300.0
2012-01-04 13:50:00,75.93,76.01,75.88,75.9,2200.0,66.4394,66.5094,66.3956,66.4131,2200.0
2012-01-04 13:55:00,75.94,75.98,75.87,75.98,2200.0,66.4481,66.4831,66.3869,66.4831,2200.0
2012-01-04 14:00:00,75.94,75.98,75.87,75.92,2200.0,66.4481,66.4831,66.3869,66.4306,2200.0
2012-01-04 14:05:00,75.86,75.89,75.84,75.84,1500.0,66.3781,66.4044,66.3606,66.3606,1500.0
2012-01-04 14:10:00,75.86,75.86,75.83,75.83,1300.0,66.3781,66.3781,66.3519,66.3519,1300.0
2012-01-04 14:15:00,75.86,75.93,75.86,75.88,1000.0,66.3781,66.4394,66.3781,66.3956,1000.0
2012-01-04 14:20:00,75.86,75.88,75.82,75.85,1500.0,66.3781,66.3956,66.3431,66.3694,1500.0
2012-01-04 14:25:00,75.87,75.87,75.8,75.8,700.0,66.3869,66.3869,66.3256,66.3256,700.0
2012-01-04 14:30:00,75.8,75.93,75.8,75.86,2200.0,66.3256,66.4394,66.3256,66.3781,2200.0
2012-01-04 14:35:00,75.92,75.93,75.86,75.93,2500.0,66.4306,66.4394,66.3781,66.4394,2500.0
2012-01-04 14:40:00,75.93,76.08,75.91,76.05,2100.0,66.4394,66.5706,66.4219,66.5444,2100.0
2012-01-04 14:45:00,76.09,76.09,76.0,76.01,3100.0,66.5794,66.5794,66.5006,66.5094,3100.0
2012-01-04 14:50:00,76.05,76.15,76.01,76.07,2500.0,66.5444,66.6319,66.5094,66.5619,2500.0
2012-01-04 14:55:00,76.06,76.11,75.98,75.98,4700.0,66.5531,66.5969,66.4831,66.4831,4700.0
2012-01-04 15:00:00,75.97,75.98,75.93,75.98,3200.0,66.4744,66.4831,66.4394,66.4831,3200.0
2012-01-04 15:05:00,75.98,76.06,75.97,76.01,4800.0,66.4831,66.5531,66.4744,66.5094,4800.0
2012-01-04 15:10:00,76.05,76.15,76.05,76.07,2100.0,66.5444,66.6319,66.5444,66.5619,2100.0
2012-01-04 15:15:00,76.09,76.09,75.98,76.0,4300.0,66.5794,66.5794,66.4831,66.5006,4300.0
2012-01-04 15:20:00,76.0,76.02,75.95,75.98,4800.0,66.5006,66.5181,66.4569,66.4831,4800.0
2012-01-04 15:25:00,75.97,76.03,75.94,76.01,4600.0,66.4744,66.5269,66.4481,66.5094,4600.0
2012-01-04 15:30:00,76.01,76.06,75.98,76.01,6300.0,66.5094,66.5531,66.4831,66.5094,6300.0
2012-01-04 15:35:00,75.99,75.99,75.9,75.94,6500.0,66.4919,66.4919,66.4131,66.4481,6500.0
2012-01-04 15:40:00,75.94,75.98,75.83,75.83,9800.0,66.4481,66.4831,66.3519,66.3519,9800.0
2012-01-04 15:45:00,75.83,75.83,75.69,75.72,6500.0,66.3519,66.3519,66.2294,66.2556,6500.0
2012-01-04 15:50:00,75.72,75.9,75.68,75.88,8200.0,66.2556,66.4131,66.2206,66.3956,8200.0
2012-01-04 15:55:00,75.86,75.86,75.63,75.7,12300.0,66.3781,66.3781,66.1769,66.2381,12300.0
2012-01-05 09:30:00,75.71,77.52,75.0,75.01,12800.0,66.2469,67.8306,65.6256,65.6344,12800.0
2012-01-05 09:35:00,75.02,75.02,74.81,74.83,5300.0,65.6431,65.6431,65.4594,65.4769,5300.0
2012-01-05 09:40:00,74.81,74.97,74.73,74.82,7100.0,65.4594,65.5994,65.3894,65.4681,7100.0
2012-01-05 09:45:00,74.76,74.76,74.42,74.42,5500.0,65.4156,65.4156,65.1181,65.1181,5500.0
2012-01-05 09:50:00,74.45,74.45,74.32,74.45,4700.0,65.1444,65.1444,65.0306,65.1444,4700.0
2012-01-05 09:55:00,74.42,74.5,74.38,74.5,4100.0,65.1181,65.1881,65.0831,65.1881,4100.0
2012-01-05 10:00:00,74.43,74.43,74.3,74.42,5500.0,65.1269,65.1269,65.0131,65.1181,5500.0
2012-01-05 10:05:00,74.45,74.5,74.38,74.5,3000.0,65.1444,65.1881,65.0831,65.1881,3000.0
2012-01-05 10:10:00,74.43,74.62,74.29,74.57,6800.0,65.1269,65.2931,65.0044,65.2494,6800.0
2012-01-05 10:15:00,74.56,74.7,74.52,74.52,5200.0,65.2406,65.3631,65.2056,65.2056,5200.0
2012-01-05 10:20:00,74.52,74.59,74.49,74.52,2200.0,65.2056,65.2669,65.1794,65.2056,2200.0
2012-01-05 10:25:00,74.5,74.65,74.5,74.51,2800.0,65.1881,65.3194,65.1881,65.1969,2800.0
2012-01-05 10:30:00,74.51,74.55,74.44,74.48,2700.0,65.1969,65.2319,65.1356,65.1706,2700.0
2012-01-05 10:35:00,74.45,74.47,74.25,74.38,6500.0,65.1444,65.1619,64.9694,65.0831,6500.0
2012-01-05 10:40:00,74.38,74.5,74.34,74.34,4300.0,65.0831,65.1881,65.0481,65.0481,4300.0
2012-01-05 10:45:00,74.32,74.4,74.28,74.31,2000.0,65.0306,65.1006,64.9956,65.0219,2000.0
2012-01-05 10:50:00,74.27,74.27,74.05,74.1,8600.0,64.9869,64.9869,64.7944,64.8381,8600.0
2012-01-05 10:55:00,74.1,74.22,74.06,74.22,2000.0,64.8381,64.9431,64.8031,64.9431,2000.0
2012-01-05 11:00:00,74.22,74.34,74.18,74.34,1200.0,64.9431,65.0481,64.9081,65.0481,1200.0
2012-01-05 11:05:00,74.32,74.35,74.3,74.31,3200.0,65.0306,65.0569,65.0131,65.0219,3200.0
2012-01-05 11:10:00,74.27,74.31,74.18,74.31,7500.0,64.9869,65.0219,64.9081,65.0219,7500.0
2012-01-05 11:15:00,74.3,74.38,74.17,74.17,5000.0,65.0131,65.0831,64.8994,64.8994,5000.0
2012-01-05 11:20:00,74.2,74.45,74.19,74.37,3000.0,64.9256,65.1444,64.9169,65.0744,3000.0
2012-01-05 11:25:00,74.38,74.5,74.35,74.5,2500.0,65.0831,65.1881,65.0569,65.1881,2500.0
2012-01-05 11:30:00,74.5,74.51,74.44,74.5,4300.0,65.1881,65.1969,65.1356,65.1881,4300.0
2012-01-05 11:35:00,74.5,74.5,74.48,74.48,3200.0,65.1881,65.1881,65.1706,65.1706,3200.0
2012-01-05 11:40:00,74.5,74.57,74.5,74.5,3000.0,65.1881,65.2494,65.1881,65.1881,3000.0
2012-01-05 11:45:00,74.53,74.65,74.5,74.62,3600.0,65.2144,65.3194,65.1881,65.2931,3600.0
2012-01-05 11:50:00,74.62,74.65,74.56,74.56,6300.0,65.2931,65.3194,65.2406,65.2406,6300.0
2012-01-05 11:55:00,74.58,74.65,74.56,74.61,5900.0,65.2581,65.3194,65.2406,65.2844,5900.0
2012-01-05 12:00:00,74.62,74.64,74.57,74.6,3200.0,65.2931,65.3106,65.2494,65.2756,3200.0
2012-01-05 12:05:00,74.6,74.7,74.6,74.66,5100.0,65.2756,65.3631,65.2756,65.3281,5100.0
2012-01-05 12:10:00,74.7,74.74,74.66,74.74,4600.0,65.3631,65.3981,65.3281,65.3981,4600.0
2012-01-05 12:15:00,74.75,74.75,74.7,74.75,7700.0,65.4069,65.4069,65.3631,65.4069,7700.0
2012-01-05 12:20:00,74.74,74.75,74.55,74.72,6500.0,65.3981,65.4069,65.2319,65.3806,6500.0
2012-01-05 12:25:00,74.75,74.85,74.74,74.79,5600.0,65.4069,65.4944,65.3981,65.4419,5600.0
2012-01-05 12:30:00,74.8,74.9,74.8,74.84,3100.0,65.4506,65.5381,65.4506,65.4856,3100.0
2012-01-05 12:35:00,74.82,74.82,74.74,74.76,1700.0,65.4681,65.4681,65.3981,65.4156,1700.0
2012-01-05 12:40:00,74.8,74.84,74.76,74.84,4300.0,65.4506,65.4856,65.4156,65.4856,4300.0
2012-01-05 12:45:00,74.78,74.9,74.78,74.86,3600.0,65.4331,65.5381,65.4331,65.5031,3600.0
2012-01-05 12:50:00,74.86,74.93,74.85,74.93,4400.0,65.5031,65.5644,65.4944,65.5644,4400.0
2012-01-05 12:55:00,74.96,75.14,74.92,75.14,5600.0,65.5906,65.7481,65.5556,65.7481,5600.0
2012-01-05 13:00:00,75.1,75.14,75.04,75.14,3600.0,65.7131,65.7481,65.6606,65.7481,3600.0
2012-01-05 13:05:00,75.17,75.27,75.17,75.27,3200.0,65.7744,65.8619,65.7744,65.8619,3200.0
2012-01-05 13:10:00,75.27,75.34,75.27,75.34,400.0,65.8619,65.9231,65.8619,65.9231,400.0
2012-01-05 13:15:00,75.34,75.43,75.3,75.43,3000.0,65.9231,66.0019,65.8881,66.0019,3000.0
2012-01-05 13:20:00,75.46,75.62,75.46,75.57,6400.0,66.0281,66.1681,66.0281,66.1244,6400.0
2012-01-05 13:25:00,75.56,75.68,75.5,75.51,10600.0,66.1156,66.2206,66.0631,66.0719,10600.0
2012-01-05 13:30:00,75.58,75.74,75.51,75.7,4300.0,66.1331,66.2731,66.0719,66.2381,4300.0
2012-01-05 13:35:00,75.7,75.83,75.7,75.72,4400.0,66.2381,66.3519,66.2381,66.2556,4400.0
2012-01-05 13:40:00,75.74,75.83,75.71,75.83,1900.0,66.2731,66.3519,66.2469,66.3519,1900.0
2012-01-05 13:45:00,75.81,75.88,75.74,75.88,4600.0,66.3344,66.3956,66.2731,66.3956,4600.0
2012-01-05 13:50:00,75.9,75.91,75.82,75.85,13600.0,66.4131,66.4219,66.3431,66.3694,13600.0
2012-01-05 13:55:00,75.88,75.91,75.87,75.87,2900.0,66.3956,66.4219,66.3869,66.3869,2900.0
2012-01-05 14:00:00,75.89,75.92,75.85,75.85,3300.0,66.4044,66.4306,66.3694,66.3694,3300.0
2012-01-05 14:05:00,75.87,75.91,75.85,75.88,5300.0,66.3869,66.4219,66.3694,66.3956,5300.0
2012-01-05 14:10:00,75.81,75.89,75.81,75.83,1200.0,66.3344,66.4044,66.3344,66.3519,1200.0
2012-01-05 14:15:00,75.81,75.83,75.74,75.83,1800.0,66.3344,66.3519,66.2731,66.3519,1800.0
2012-01-05 14:20:00,75.86,75.92,75.85,75.88,2700.0,66.3781,66.4306,66.3694,66.3956,2700.0
2012-01-05 14:25:00,75.9,75.9,75.81,75.85,6600.0,66.4131,66.4131,66.3344,66.3694,6600.0
2012-01-05 14:30:00,75.84,75.84,75.82,75.83,3700.0,66.3606,66.3606,66.3431,66.3519,3700.0
2012-01-05 14:35:00,75.82,75.84,75.78,75.82,3500.0,66.3431,66.3606,66.3081,66.3431,3500.0
2012-01-05 14:40:00,75.78,75.93,75.78,75.84,2400.0,66.3081,66.4394,66.3081,66.3606,2400.0
2012-01-05 14:45:00,75.83,75.94,75.83,75.85,3100.0,66.3519,66.4481,66.3519,66.3694,3100.0
2012-01-05 14:50:00,75.85,75.88,75.82,75.82,7000.0,66.3694,66.3956,66.3431,66.3431,7000.0
2012-01-05 14:55:00,75.8,75.87,75.77,75.77,2400.0,66.3256,66.3869,66.2994,66.2994,2400.0
2012-01-05 15:00:00,75.8,75.91,75.75,75.88,3700.0,66.3256,66.4219,66.2819,66.3956,3700.0
2012-01-05 15:05:00,75.93,75.95,75.85,75.9,4200.0,66.4394,66.4569,66.3694,66.4131,4200.0
2012-01-05 15:10:00,75.9,75.9,75.66,75.76,4500.0,66.4131,66.4131,66.2031,66.2906,4500.0
2012-01-05 15:15:00,75.72,75.85,75.72,75.81,5800.0,66.2556,66.3694,66.2556,66.3344,5800.0
2012-01-05 15:20:00,75.86,75.86,75.71,75.82,3600.0,66.3781,66.3781,66.2469,66.3431,3600.0
2012-01-05 15:25:00,75.82,75.84,75.72,75.73,6900.0,66.3431,66.3606,66.2556,66.2644,6900.0
2012-01-05 15:30:00,75.74,75.77,75.68,75.7,4400.0,66.2731,66.2994,66.2206,66.2381,4400.0
2012-01-05 15:35:00,75.67,75.8,75.66,75.75,5900.0,66.2119,66.3256,66.2031,66.2819,5900.0
2012-01-05 15:40:00,75.72,75.93,75.71,75.86,14000.0,66.2556,66.4394,66.2469,66.3781,14000.0
2012-01-05 15:45:00,75.86,75.9,75.76,75.81,9500.0,66.3781,66.4131,66.2906,66.3344,9500.0
2012-01-05 15:50:00,75.78,75.83,75.68,75.77,8800.0,66.3081,66.3519,66.2206,66.2994,8800.0
2012-01-05 15:55:00,75.82,75.94,75.82,75.91,23600.0,66.3431,66.4481,66.3431,66.4219,23600.0
2012-01-06 09:30:00,75.75,75.85,75.22,75.22,4900.0,66.2819,66.3694,65.8181,65.8181,4900.0
2012-01-06 09:35:00,75.23,75.43,75.02,75.1,11500.0,65.8269,66.0019,65.6431,65.7131,11500.0
2012-01-06 09:40:00,75.1,75.37,75.05,75.22,13700.0,65.7131,65.9494,65.6694,65.8181,13700.0
2012-01-06 09:45:00,75.11,75.25,74.81,74.83,7100.0,65.7219,65.8444,65.4594,65.4769,7100.0
2012-01-06 09:50:00,74.89,74.94,74.75,74.88,7000.0,65.5294,65.5731,65.4069,65.5206,7000.0
2012-01-06 09:55:00,74.81,75.16,74.81,75.07,5900.0,65.4594,65.7656,65.4594,65.6869,5900.0
2012-01-06 10:00:00,75.11,75.25,74.95,75.25,8300.0,65.7219,65.8444,65.5819,65.8444,8300.0
2012-01-06 10:05:00,75.21,75.28,75.11,75.11,11000.0,65.8094,65.8706,65.7219,65.7219,11000.0
2012-01-06 10:10:00,75.2,75.25,75.12,75.25,8000.0,65.8006,65.8444,65.7306,65.8444,8000.0
2012-01-06 10:15:00,75.22,75.35,75.14,75.2,13400.0,65.8181,65.9319,65.7481,65.8006,13400.0
2012-01-06 10:20:00,75.21,75.27,75.12,75.24,10400.0,65.8094,65.8619,65.7306,65.8356,10400.0
2012-01-06 10:25:00,75.24,75.29,75.05,75.11,7400.0,65.8356,65.8794,65.6694,65.7219,7400.0
2012-01-06 10:30:00,75.06,75.28,75.06,75.26,8000.0,65.6781,65.8706,65.6781,65.8531,8000.0
2012-01-06 10:35:00,75.28,75.3,75.14,75.17,3700.0,65.8706,65.8881,65.7481,65.7744,3700.0
2012-01-06 10:40:00,75.15,75.35,75.11,75.28,9500.0,65.7569,65.9319,65.7219,65.8706,9500.0
2012-01-06 10:45:00,75.3,75.38,75.23,75.3,14200.0,65.8881,65.9581,65.8269,65.8881,14200.0
2012-01-06 10:50:00,75.27,75.31,75.18,75.18,13500.0,65.8619,65.8969,65.7831,65.7831,13500.0
2012-01-06 10:55:00,75.22,75.22,75.08,75.15,5100.0,65.8181,65.8181,65.6956,65.7569,5100.0
2012-01-06 11:00:00,75.14,75.33,75.14,75.22,10300.0,65.7481,65.9144,65.7481,65.8181,10300.0
2012-01-06 11:05:00,75.21,75.43,75.21,75.36,9100.0,65.8094,66.0019,65.8094,65.9406,9100.0
2012-01-06 11:10:00,75.36,75.41,75.12,75.12,6700.0,65.9406,65.9844,65.7306,65.7306,6700.0
2012-01-06 11:15:00,75.17,75.18,75.04,75.15,4500.0,65.7744,65.7831,65.6606,65.7569,4500.0
2012-01-06 11:20:00,75.13,75.16,74.96,74.96,2700.0,65.7394,65.7656,65.5906,65.5906,2700.0
2012-01-06 11:25:00,74.98,75.05,74.94,75.02,3100.0,65.6081,65.6694,65.5731,65.6431,3100.0
2012-01-06 11:30:00,75.01,75.25,74.93,75.17,4500.0,65.6344,65.8444,65.5644,65.7744,4500.0
2012-01-06 11:35:00,75.14,75.26,75.14,75.25,2600.0,65.7481,65.8531,65.7481,65.8444,2600.0
2012-01-06 11:40:00,75.21,75.28,75.21,75.23,8100.0,65.8094,65.8706,65.8094,65.8269,8100.0
2012-01-06 11:45:00,75.26,75.29,75.14,75.14,3900.0,65.8531,65.8794,65.7481,65.7481,3900.0
2012-01-06 11:50:00,75.18,75.2,75.05,75.08,4400.0,65.7831,65.8006,65.6694,65.6956,4400.0
2012-01-06 11:55:00,75.09,75.09,74.99,75.01,3700.0,65.7044,65.7044,65.6169,65.6344,3700.0
2012-01-06 12:00:00,74.98,75.0,74.95,74.98,2000.0,65.6081,65.6256,65.5819,65.6081,2000.0
2012-01-06 12:05:00,74.97,74.99,74.9,74.92,3800.0,65.5994,65.6169,65.5381,65.5556,3800.0
2012-01-06 12:10:00,74.92,75.05,74.92,75.03,3900.0,65.5556,65.6694,65.5556,65.6519,3900.0
2012-01-06 12:15:00,75.05,75.1,74.99,75.04,2800.0,65.6694,65.7131,65.6169,65.6606,2800.0
2012-01-06 12:20:00,75.03,75.21,75.03,75.12,1700.0,65.6519,65.8094,65.6519,65.7306,1700.0
2012-01-06 12:25:00,75.13,75.15,75.07,75.1,3200.0,65.7394,65.7569,65.6869,65.7131,3200.0
2012-01-06 12:30:00,75.07,75.17,75.07,75.16,900.0,65.6869,65.7744,65.6869,65.7656,900.0
2012-01-06 12:35:00,75.17,75.17,75.09,75.1,3300.0,65.7744,65.7744,65.7044,65.7131,3300.0
2012-01-06 12:40:00,75.05,75.05,74.84,74.96,2400.0,65.6694,65.6694,65.4856,65.5906,2400.0
2012-01-06 12:45:00,74.96,74.96,74.83,74.88,1600.0,65.5906,65.5906,65.4769,65.5206,1600.0
2012-01-06 12:50:00,74.87,74.88,74.84,74.87,1300.0,65.5119,65.5206,65.4856,65.5119,1300.0
2012-01-06 12:55:00,74.88,74.9,74.77,74.78,2400.0,65.5206,65.5381,65.4244,65.4331,2400.0
2012-01-06 13:00:00,74.8,74.87,74.77,74.84,1900.0,65.4506,65.5119,65.4244,65.4856,1900.0
2012-01-06 13:05:00,74.84,74.92,74.81,74.81,3500.0,65.4856,65.5556,65.4594,65.4594,3500.0
2012-01-06 13:10:00,74.79,74.85,74.67,74.7,2900.0,65.4419,65.4944,65.3369,65.3631,2900.0
2012-01-06 13:15:00,74.68,74.8,74.68,74.74,2600.0,65.3456,65.4506,65.3456,65.3981,2600.0
2012-01-06 13:20:00,74.73,74.73,74.58,74.58,4200.0,65.3894,65.3894,65.2581,65.2581,4200.0
2012-01-06 13:25:00,74.59,74.61,74.5,74.52,3300.0,65.2669,65.2844,65.1881,65.2056,3300.0
2012-01-06 13:30:00,74.6,74.63,74.39,74.41,5300.0,65.2756,65.3019,65.0919,65.1094,5300.0
2012-01-06 13:35:00,74.42,74.44,74.36,74.4,8000.0,65.1181,65.1356,65.0656,65.1006,8000.0
2012-01-06 13:40:00,74.39,74.45,74.31,74.45,5100.0,65.0919,65.1444,65.0219,65.1444,5100.0
2012-01-06 13:45:00,74.4,74.46,74.34,74.46,4700.0,65.1006,65.1531,65.0481,65.1531,4700.0
2012-01-06 13:50:00,74.46,74.6,74.42,74.6,3200.0,65.1531,65.2756,65.1181,65.2756,3200.0
2012-01-06 13:55:00,74.62,74.86,74.62,74.73,4500.0,65.2931,65.5031,65.2931,65.3894,4500.0
2012-01-06 14:00:00,74.68,74.76,74.67,74.69,2300.0,65.3456,65.4156,65.3369,65.3544,2300.0
2012-01-06 14:05:00,74.69,74.82,74.68,74.82,3100.0,65.3544,65.4681,65.3456,65.4681,3100.0
2012-01-06 14:10:00,74.77,74.77,74.64,74.65,4500.0,65.4244,65.4244,65.3106,65.3194,4500.0
2012-01-06 14:15:00,74.63,74.63,74.57,74.58,3200.0,65.3019,65.3019,65.2494,65.2581,3200.0
2012-01-06 14:20:00,74.57,74.61,74.5,74.5,3800.0,65.2494,65.2844,65.1881,65.1881,3800.0
2012-01-06 14:25:00,74.51,74.57,74.49,74.52,3800.0,65.1969,65.2494,65.1794,65.2056,3800.0
2012-01-06 14:30:00,74.51,74.58,74.51,74.53,4500.0,65.1969,65.2581,65.1969,65.2144,4500.0
2012-01-06 14:35:00,74.55,74.66,74.53,74.6,3900.0,65.2319,65.3281,65.2144,65.2756,3900.0
2012-01-06 14:40:00,74.58,74.61,74.35,74.37,5200.0,65.2581,65.2844,65.0569,65.0744,5200.0
2012-01-06 14:45:00,74.37,74.37,74.26,74.3,3600.0,65.0744,65.0744,64.9781,65.0131,3600.0
2012-01-06 14:50:00,74.32,74.32,74.23,74.32,5800.0,65.0306,65.0306,64.9519,65.0306,5800.0
2012-01-06 14:55:00,74.28,74.29,74.19,74.28,5000.0,64.9956,65.0044,64.9169,64.9956,5000.0
2012-01-06 15:00:00,74.28,74.48,74.28,74.43,6300.0,64.9956,65.1706,64.9956,65.1269,6300.0
2012-01-06 15:05:00,74.48,74.56,74.39,74.39,8800.0,65.1706,65.2406,65.0919,65.0919,8800.0
2012-01-06 15:10:00,74.41,74.41,74.29,74.4,7600.0,65.1094,65.1094,65.0044,65.1006,7600.0
2012-01-06 15:15:00,74.41,74.42,74.25,74.34,7600.0,65.1094,65.1181,64.9694,65.0481,7600.0
2012-01-06 15:20:00,74.36,74.36,74.23,74.25,5300.0,65.0656,65.0656,64.9519,64.9694,5300.0
2012-01-06 15:25:00,74.25,74.25,74.18,74.2,10100.0,64.9694,64.9694,64.9081,64.9256,10100.0
2012-01-06 15:30:00,74.19,74.19,74.1,74.19,16100.0,64.9169,64.9169,64.8381,64.9169,16100.0
2012-01-06 15:35:00,74.19,74.33,74.18,74.25,20900.0,64.9169,65.0394,64.9081,64.9694,20900.0
2012-01-06 15:40:00,74.25,74.39,74.23,74.31,12100.0,64.9694,65.0919,64.9519,65.0219,12100.0
2012-01-06 15:45:00,74.3,74.42,74.29,74.29,17200.0,65.0131,65.1181,65.0044,65.0044,17200.0
2012-01-06 15:50:00,74.29,74.37,74.22,74.28,17200.0,65.0044,65.0744,64.9431,64.9956,17200.0
2012-01-06 15:55:00,74.32,74.37,74.14,74.14,21300.0,65.0306,65.0744,64.8731,64.8731,21300.0
2012-01-09 09:30:00,74.7,75.31,74.7,75.18,9400.0,65.3631,65.8969,65.3631,65.7831,9400.0
2012-01-09 09:35:00,75.31,75.7,75.14,75.7,10800.0,65.8969,66.2381,65.7481,66.2381,10800.0
2012-01-09 09:40:00,75.76,75.85,75.34,75.69,12700.0,66.2906,66.3694,65.9231,66.2294,12700.0
2012-01-09 09:45:00,75.62,75.74,75.31,75.59,12800.0,66.1681,66.2731,65.8969,66.1419,12800.0
2012-01-09 09:50:00,75.66,75.7,75.47,75.47,13600.0,66.2031,66.2381,66.0369,66.0369,13600.0
2012-01-09 09:55:00,75.47,75.85,75.37,75.85,12000.0,66.0369,66.3694,65.9494,66.3694,12000.0
2012-01-09 10:00:00,75.85,76.04,75.78,75.91,27300.0,66.3694,66.5356,66.3081,66.4219,27300.0
2012-01-09 10:05:00,75.89,75.98,75.56,75.64,17400.0,66.4044,66.4831,66.1156,66.1856,17400.0
2012-01-09 10:10:00,75.72,75.87,75.62,75.73,4600.0,66.2556,66.3869,66.1681,66.2644,4600.0
2012-01-09 10:15:00,75.79,75.97,75.75,75.8,4400.0,66.3169,66.4744,66.2819,66.3256,4400.0
2012-01-09 10:20:00,75.8,75.8,75.55,75.55,1600.0,66.3256,66.3256,66.1069,66.1069,1600.0
2012-01-09 10:25:00,75.62,75.66,75.57,75.59,2100.0,66.1681,66.2031,66.1244,66.1419,2100.0
2012-01-09 10:30:00,75.66,75.72,75.47,75.5,2800.0,66.2031,66.2556,66.0369,66.0631,2800.0
2012-01-09 10:35:00,75.43,75.54,75.42,75.42,1700.0,66.0019,66.0981,65.9931,65.9931,1700.0
2012-01-09 10:40:00,75.39,75.39,75.19,75.23,3400.0,65.9669,65.9669,65.7919,65.8269,3400.0
2012-01-09 10:45:00,75.13,75.29,75.1,75.14,2700.0,65.7394,65.8794,65.7131,65.7481,2700.0
2012-01-09 10:50:00,75.14,75.2,75.06,75.14,1800.0,65.7481,65.8006,65.6781,65.7481,1800.0
2012-01-09 10:55:00,75.13,75.13,75.01,75.1,1900.0,65.7394,65.7394,65.6344,65.7131,1900.0
2012-01-09 11:00:00,75.05,75.15,75.05,75.15,800.0,65.6694,65.7569,65.6694,65.7569,800.0
2012-01-09 11:05:00,75.08,75.08,74.94,74.94,2200.0,65.6956,65.6956,65.5731,65.5731,2200.0
2012-01-09 11:10:00,74.91,74.94,74.72,74.75,2300.0,65.5469,65.5731,65.3806,65.4069,2300.0
2012-01-09 11:15:00,74.73,74.79,74.67,74.74,1700.0,65.3894,65.4419,65.3369,65.3981,1700.0
2012-01-09 11:20:00,74.73,74.96,74.73,74.89,900.0,65.3894,65.5906,65.3894,65.5294,900.0
2012-01-09 11:25:00,74.89,74.98,74.89,74.96,700.0,65.5294,65.6081,65.5294,65.5906,700.0
2012-01-09 11:30:00,74.92,74.95,74.87,74.95,500.0,65.5556,65.5819,65.5119,65.5819,500.0
2012-01-09 11:35:00,74.97,75.09,74.96,75.09,1100.0,65.5994,65.7044,65.5906,65.7044,1100.0
2012-01-09 11:40:00,75.04,75.09,74.95,75.05,2200.0,65.6606,65.7044,65.5819,65.6694,2200.0
2012-01-09 11:45:00,75.06,75.18,75.0,75.0,3500.0,65.6781,65.7831,65.6256,65.6256,3500.0
2012-01-09 11:50:00,75.0,75.02,74.96,75.0,1900.0,65.6256,65.6431,65.5906,65.6256,1900.0
2012-01-09 11:55:00,75.0,75.07,74.94,74.96,1800.0,65.6256,65.6869,65.5731,65.5906,1800.0
2012-01-09 12:00:00,74.99,75.1,74.99,75.0,2600.0,65.6169,65.7131,65.6169,65.6256,2600.0
2012-01-09 12:05:00,74.97,75.0,74.97,75.0,400.0,65.5994,65.6256,65.5994,65.6256,400.0
2012-01-09 12:10:00,75.09,75.11,75.07,75.11,1400.0,65.7044,65.7219,65.6869,65.7219,1400.0
2012-01-09 12:15:00,75.07,75.07,75.02,75.02,1300.0,65.6869,65.6869,65.6431,65.6431,1300.0
2012-01-09 12:20:00,75.0,75.09,74.96,74.96,5600.0,65.6256,65.7044,65.5906,65.5906,5600.0
2012-01-09 12:25:00,74.96,75.0,74.9,75.0,12700.0,65.5906,65.6256,65.5381,65.6256,12700.0
2012-01-09 12:30:00,75.04,75.07,74.97,75.05,2100.0,65.6606,65.6869,65.5994,65.6694,2100.0
2012-01-09 12:35:00,75.06,75.14,75.05,75.06,1200.0,65.6781,65.7481,65.6694,65.6781,1200.0
2012-01-09 12:40:00,75.09,75.11,75.01,75.05,3200.0,65.7044,65.7219,65.6344,65.6694,3200.0
2012-01-09 12:45:00,75.03,75.16,75.02,75.12,1500.0,65.6519,65.7656,65.6431,65.7306,1500.0
2012-01-09 12:50:00,75.19,75.29,75.19,75.29,1900.0,65.7919,65.8794,65.7919,65.8794,1900.0
2012-01-09 12:55:00,75.28,75.3,75.17,75.26,1700.0,65.8706,65.8881,65.7744,65.8531,1700.0
2012-01-09 13:00:00,75.22,75.31,75.12,75.23,4200.0,65.8181,65.8969,65.7306,65.8269,4200.0
2012-01-09 13:05:00,75.24,75.28,75.17,75.24,6300.0,65.8356,65.8706,65.7744,65.8356,6300.0
2012-01-09 13:10:00,75.2,75.23,75.07,75.2,4600.0,65.8006,65.8269,65.6869,65.8006,4600.0
2012-01-09 13:15:00,75.13,75.23,75.06,75.13,2300.0,65.7394,65.8269,65.6781,65.7394,2300.0
2012-01-09 13:20:00,75.15,75.15,75.08,75.14,1100.0,65.7569,65.7569,65.6956,65.7481,1100.0
2012-01-09 13:25:00,75.13,75.16,75.05,75.09,4500.0,65.7394,65.7656,65.6694,65.7044,4500.0
2012-01-09 13:30:00,75.04,75.07,75.02,75.07,2800.0,65.6606,65.6869,65.6431,65.6869,2800.0
2012-01-09 13:35:00,75.1,75.1,75.02,75.02,2700.0,65.7131,65.7131,65.6431,65.6431,2700.0
2012-01-09 13:40:00,75.06,75.1,75.03,75.05,2500.0,65.6781,65.7131,65.6519,65.6694,2500.0
2012-01-09 13:45:00,75.08,75.1,75.02,75.02,11300.0,65.6956,65.7131,65.6431,65.6431,11300.0
2012-01-09 13:50:00,75.02,75.06,75.0,75.0,1600.0,65.6431,65.6781,65.6256,65.6256,1600.0
2012-01-09 13:55:00,75.06,75.09,75.03,75.07,2200.0,65.6781,65.7044,65.6519,65.6869,2200.0
2012-01-09 14:00:00,75.08,75.24,75.07,75.1,11100.0,65.6956,65.8356,65.6869,65.7131,11100.0
2012-01-09 14:05:00,75.06,75.06,74.97,74.99,8000.0,65.6781,65.6781,65.5994,65.6169,8000.0
2012-01-09 14:10:00,75.01,75.05,74.99,75.0,2800.0,65.6344,65.6694,65.6169,65.6256,2800.0
2012-01-09 14:15:00,75.05,75.06,74.9,74.98,2800.0,65.6694,65.6781,65.5381,65.6081,2800.0
2012-01-09 14:20:00,74.98,75.0,74.91,74.95,2100.0,65.6081,65.6256,65.5469,65.5819,2100.0
2012-01-09 14:25:00,74.96,75.01,74.88,74.88,2300.0,65.5906,65.6344,65.5206,65.5206,2300.0
2012-01-09 14:30:00,74.96,75.11,74.92,75.07,1800.0,65.5906,65.7219,65.5556,65.6869,1800.0
2012-01-09 14:35:00,75.07,75.18,75.05,75.06,3100.0,65.6869,65.7831,65.6694,65.6781,3100.0
2012-01-09 14:40:00,75.05,75.08,75.0,75.01,2900.0,65.6694,65.6956,65.6256,65.6344,2900.0
2012-01-09 14:45:00,75.01,75.01,74.86,74.89,3100.0,65.6344,65.6344,65.5031,65.5294,3100.0
2012-01-09 14:50:00,74.93,74.93,74.87,74.87,700.0,65.5644,65.5644,65.5119,65.5119,700.0
2012-01-09 14:55:00,74.94,75.0,74.89,75.0,1400.0,65.5731,65.6256,65.5294,65.6256,1400.0
2012-01-09 15:00:00,74.95,75.09,74.92,74.92,4900.0,65.5819,65.7044,65.5556,65.5556,4900.0
2012-01-09 15:05:00,74.87,74.96,74.86,74.96,2100.0,65.5119,65.5906,65.5031,65.5906,2100.0
2012-01-09 15:10:00,74.99,74.99,74.9,74.95,3400.0,65.6169,65.6169,65.5381,65.5819,3400.0
2012-01-09 15:15:00,74.94,74.96,74.9,74.91,3300.0,65.5731,65.5906,65.5381,65.5469,3300.0
2012-01-09 15:20:00,74.95,75.0,74.92,74.96,2800.0,65.5819,65.6256,65.5556,65.5906,2800.0
2012-01-09 15:25:00,74.99,75.04,74.95,74.95,2500.0,65.6169,65.6606,65.5819,65.5819,2500.0
2012-01-09 15:30:00,74.94,75.02,74.92,74.99,4400.0,65.5731,65.6431,65.5556,65.6169,4400.0
2012-01-09 15:35:00,75.0,75.02,74.94,74.94,3900.0,65.6256,65.6431,65.5731,65.5731,3900.0
2012-01-09 15:40:00,74.99,75.04,74.9,74.93,6300.0,65.6169,65.6606,65.5381,65.5644,6300.0
2012-01-09 15:45:00,74.95,75.04,74.87,74.88,8000.0,65.5819,65.6606,65.5119,65.5206,8000.0
2012-01-09 15:50:00,74.88,74.89,74.77,74.83,34000.0,65.5206,65.5294,65.4244,65.4769,34000.0
2012-01-09 15:55:00,74.86,74.88,74.79,74.87,12300.0,65.5031,65.5206,65.4419,65.5119,12300.0
2012-01-10 09:30:00,75.82,76.14,75.79,75.98,4200.0,66.3431,66.6231,66.3169,66.4831,4200.0
2012-01-10 09:35:00,76.07,76.19,75.84,75.86,6900.0,66.5619,66.6669,66.3606,66.3781,6900.0
2012-01-10 09:40:00,75.89,75.89,75.49,75.59,4700.0,66.4044,66.4044,66.0544,66.1419,4700.0
2012-01-10 09:45:00,75.55,75.59,75.24,75.24,2600.0,66.1069,66.1419,65.8356,65.8356,2600.0
2012-01-10 09:50:00,75.25,75.34,75.2,75.2,5200.0,65.8444,65.9231,65.8006,65.8006,5200.0
2012-01-10 09:55:00,75.17,75.3,75.16,75.22,4900.0,65.7744,65.8881,65.7656,65.8181,4900.0
2012-01-10 10:00:00,75.25,75.27,74.97,75.13,11300.0,65.8444,65.8619,65.5994,65.7394,11300.0
2012-01-10 10:05:00,75.13,75.17,75.07,75.14,8600.0,65.7394,65.7744,65.6869,65.7481,8600.0
2012-01-10 10:10:00,75.11,75.13,74.94,74.94,7500.0,65.7219,65.7394,65.5731,65.5731,7500.0
2012-01-10 10:15:00,74.99,74.99,74.9,74.94,6600.0,65.6169,65.6169,65.5381,65.5731,6600.0
2012-01-10 10:20:00,74.95,74.97,74.9,74.96,2500.0,65.5819,65.5994,65.5381,65.5906,2500.0
2012-01-10 10:25:00,74.91,74.96,74.8,74.93,5700.0,65.5469,65.5906,65.4506,65.5644,5700.0
2012-01-10 10:30:00,74.88,74.95,74.75,74.83,6600.0,65.5206,65.5819,65.4069,65.4769,6600.0
2012-01-10 10:35:00,74.9,74.97,74.87,74.9,4800.0,65.5381,65.5994,65.5119,65.5381,4800.0
2012-01-10 10:40:00,74.93,75.05,74.93,74.97,5800.0,65.5644,65.6694,65.5644,65.5994,5800.0
2012-01-10 10:45:00,74.94,75.06,74.86,74.88,7800.0,65.5731,65.6781,65.5031,65.5206,7800.0
2012-01-10 10:50:00,74.86,74.91,74.72,74.72,5500.0,65.5031,65.5469,65.3806,65.3806,5500.0
2012-01-10 10:55:00,74.78,74.84,74.76,74.77,7600.0,65.4331,65.4856,65.4156,65.4244,7600.0
2012-01-10 11:00:00,74.78,74.82,74.74,74.76,3800.0,65.4331,65.4681,65.3981,65.4156,3800.0
2012-01-10 11:05:00,74.76,74.96,74.76,74.96,6000.0,65.4156,65.5906,65.4156,65.5906,6000.0
2012-01-10 11:10:00,74.9,74.9,74.72,74.85,7800.0,65.5381,65.5381,65.3806,65.4944,7800.0
2012-01-10 11:15:00,74.91,74.91,74.72,74.73,7400.0,65.5469,65.5469,65.3806,65.3894,7400.0
2012-01-10 11:20:00,74.7,74.82,74.64,74.74,12700.0,65.3631,65.4681,65.3106,65.3981,12700.0
2012-01-10 11:25:00,74.76,74.81,74.73,74.8,23500.0,65.4156,65.4594,65.3894,65.4506,23500.0
2012-01-10 11:30:00,74.8,74.89,74.8,74.86,1900.0,65.4506,65.5294,65.4506,65.5031,1900.0
2012-01-10 11:35:00,74.84,74.88,74.78,74.8,2700.0,65.4856,65.5206,65.4331,65.4506,2700.0
2012-01-10 11:40:00,74.77,74.84,74.77,74.79,6000.0,65.4244,65.4856,65.4244,65.4419,6000.0
2012-01-10 11:45:00,74.81,74.82,74.7,74.7,4900.0,65.4594,65.4681,65.3631,65.3631,4900.0
2012-01-10 11:50:00,74.76,74.83,74.73,74.79,3000.0,65.4156,65.4769,65.3894,65.4419,3000.0
2012-01-10 11:55:00,74.79,74.84,74.74,74.81,6900.0,65.4419,65.4856,65.3981,65.4594,6900.0
2012-01-10 12:00:00,74.77,74.84,74.76,74.84,4300.0,65.4244,65.4856,65.4156,65.4856,4300.0
2012-01-10 12:05:00,74.84,74.87,74.79,74.87,2400.0,65.4856,65.5119,65.4419,65.5119,2400.0
2012-01-10 12:10:00,74.88,74.88,74.81,74.81,3200.0,65.5206,65.5206,65.4594,65.4594,3200.0
2012-01-10 12:15:00,74.79,74.85,74.64,74.7,8200.0,65.4419,65.4944,65.3106,65.3631,8200.0
2012-01-10 12:20:00,74.68,74.71,74.66,74.69,3700.0,65.3456,65.3719,65.3281,65.3544,3700.0
2012-01-10 12:25:00,74.71,74.71,74.46,74.52,6600.0,65.3719,65.3719,65.1531,65.2056,6600.0
2012-01-10 12:30:00,74.51,74.58,74.49,74.56,3400.0,65.1969,65.2581,65.1794,65.2406,3400.0
2012-01-10 12:35:00,74.59,74.69,74.58,74.69,6600.0,65.2669,65.3544,65.2581,65.3544,6600.0
2012-01-10 12:40:00,74.7,74.7,74.61,74.62,8000.0,65.3631,65.3631,65.2844,65.2931,8000.0
2012-01-10 12:45:00,74.65,74.65,74.61,74.63,1100.0,65.3194,65.3194,65.2844,65.3019,1100.0
2012-01-10 12:50:00,74.57,74.6,74.56,74.56,3800.0,65.2494,65.2756,65.2406,65.2406,3800.0
2012-01-10 12:55:00,74.59,74.62,74.54,74.62,4300.0,65.2669,65.2931,65.2231,65.2931,4300.0
2012-01-10 13:00:00,74.59,74.59,74.52,74.56,11100.0,65.2669,65.2669,65.2056,65.2406,11100.0
2012-01-10 13:05:00,74.58,74.6,74.54,74.59,4600.0,65.2581,65.2756,65.2231,65.2669,4600.0
2012-01-10 13:10:00,74.59,74.6,74.56,74.6,1700.0,65.2669,65.2756,65.2406,65.2756,1700.0
2012-01-10 13:15:00,74.6,74.6,74.5,74.56,4500.0,65.2756,65.2756,65.1881,65.2406,4500.0
2012-01-10 13:20:00,74.59,74.59,74.51,74.53,2000.0,65.2669,65.2669,65.1969,65.2144,2000.0
2012-01-10 13:25:00,74.51,74.6,74.51,74.53,14800.0,65.1969,65.2756,65.1969,65.2144,14800.0
2012-01-10 13:30:00,74.56,74.58,74.48,74.56,4900.0,65.2406,65.2581,65.1706,65.2406,4900.0
2012-01-10 13:35:00,74.58,74.59,74.5,74.56,3200.0,65.2581,65.2669,65.1881,65.2406,3200.0
2012-01-10 13:40:00,74.56,74.56,74.53,74.53,3900.0,65.2406,65.2406,65.2144,65.2144,3900.0
2012-01-10 13:45:00,74.55,74.55,74.44,74.47,4200.0,65.2319,65.2319,65.1356,65.1619,4200.0
2012-01-10 13:50:00,74.49,74.5,74.45,74.49,4200.0,65.1794,65.1881,65.1444,65.1794,4200.0
2012-01-10 13:55:00,74.5,74.52,74.48,74.48,2600.0,65.1881,65.2056,65.1706,65.1706,2600.0
2012-01-10 14:00:00,74.51,74.53,74.41,74.53,6000.0,65.1969,65.2144,65.1094,65.2144,6000.0
2012-01-10 14:05:00,74.53,74.57,74.48,74.52,3500.0,65.2144,65.2494,65.1706,65.2056,3500.0
2012-01-10 14:10:00,74.5,74.57,74.5,74.55,3600.0,65.1881,65.2494,65.1881,65.2319,3600.0
2012-01-10 14:15:00,74.57,74.58,74.55,74.56,1600.0,65.2494,65.2581,65.2319,65.2406,1600.0
2012-01-10 14:20:00,74.54,74.62,74.54,74.61,2400.0,65.2231,65.2931,65.2231,65.2844,2400.0
2012-01-10 14:25:00,74.67,74.67,74.56,74.61,2700.0,65.3369,65.3369,65.2406,65.2844,2700.0
2012-01-10 14:30:00,74.61,74.66,74.59,74.66,6400.0,65.2844,65.3281,65.2669,65.3281,6400.0
2012-01-10 14:35:00,74.63,74.7,74.62,74.69,6400.0,65.3019,65.3631,65.2931,65.3544,6400.0
2012-01-10 14:40:00,74.71,74.71,74.6,74.63,5200.0,65.3719,65.3719,65.2756,65.3019,5200.0
2012-01-10 14:45:00,74.63,74.68,74.62,74.65,4000.0,65.3019,65.3456,65.2931,65.3194,4000.0
2012-01-10 14:50:00,74.67,74.71,74.64,74.65,3100.0,65.3369,65.3719,65.3106,65.3194,3100.0
2012-01-10 14:55:00,74.64,74.7,74.64,74.67,6400.0,65.3106,65.3631,65.3106,65.3369,6400.0
2012-01-10 15:00:00,74.69,74.78,74.68,74.78,9500.0,65.3544,65.4331,65.3456,65.4331,9500.0
2012-01-10 15:05:00,74.78,74.8,74.65,74.68,12900.0,65.4331,65.4506,65.3194,65.3456,12900.0
2012-01-10 15:10:00,74.67,74.7,74.6,74.65,8600.0,65.3369,65.3631,65.2756,65.3194,8600.0
2012-01-10 15:15:00,74.65,74.65,74.56,74.62,8000.0,65.3194,65.3194,65.2406,65.2931,8000.0
2012-01-10 15:20:00,74.62,74.62,74.57,74.61,8100.0,65.2931,65.2931,65.2494,65.2844,8100.0
2012-01-10 15:25:00,74.62,74.81,74.61,74.76,10900.0,65.2931,65.4594,65.2844,65.4156,10900.0
2012-01-10 15:30:00,74.75,74.79,74.67,74.69,12800.0,65.4069,65.4419,65.3369,65.3544,12800.0
2012-01-10 15:35:00,74.67,74.67,74.51,74.56,19000.0,65.3369,65.3369,65.1969,65.2406,19000.0
2012-01-10 15:40:00,74.54,74.7,74.53,74.69,19000.0,65.2231,65.3631,65.2144,65.3544,19000.0
2012-01-10 15:45:00,74.69,74.86,74.68,74.78,19800.0,65.3544,65.5031,65.3456,65.4331,19800.0
2012-01-10 15:50:00,74.81,74.88,74.79,74.81,24100.0,65.4594,65.5206,65.4419,65.4594,24100.0
2012-01-10 15:55:00,74.81,74.86,74.66,74.75,26900.0,65.4594,65.5031,65.3281,65.4069,26900.0
2012-01-11 09:30:00,74.54,74.82,74.52,74.82,5100.0,65.2231,65.4681,65.2056,65.4681,5100.0
2012-01-11 09:35:00,74.91,75.09,74.75,74.81,6700.0,65.5469,65.7044,65.4069,65.4594,6700.0
2012-01-11 09:40:00,74.86,75.4,74.81,75.35,5800.0,65.5031,65.9756,65.4594,65.9319,5800.0
2012-01-11 09:45:00,75.36,75.6,75.31,75.38,10600.0,65.9406,66.1506,65.8969,65.9581,10600.0
2012-01-11 09:50:00,75.35,75.45,75.25,75.28,8000.0,65.9319,66.0194,65.8444,65.8706,8000.0
2012-01-11 09:55:00,75.29,75.35,75.17,75.17,3300.0,65.8794,65.9319,65.7744,65.7744,3300.0
2012-01-11 10:00:00,75.15,75.15,74.76,74.83,6700.0,65.7569,65.7569,65.4156,65.4769,6700.0
2012-01-11 10:05:00,74.94,74.98,74.88,74.93,3300.0,65.5731,65.6081,65.5206,65.5644,3300.0
2012-01-11 10:10:00,74.95,75.01,74.92,74.93,2000.0,65.5819,65.6344,65.5556,65.5644,2000.0
2012-01-11 10:15:00,74.97,75.14,74.95,75.14,4300.0,65.5994,65.7481,65.5819,65.7481,4300.0
2012-01-11 10:20:00,75.14,75.4,75.14,75.32,5300.0,65.7481,65.9756,65.7481,65.9056,5300.0
2012-01-11 10:25:00,75.31,75.42,75.31,75.39,10800.0,65.8969,65.9931,65.8969,65.9669,10800.0
2012-01-11 10:30:00,75.4,75.57,75.38,75.53,12000.0,65.9756,66.1244,65.9581,66.0894,12000.0
2012-01-11 10:35:00,75.55,75.55,75.44,75.55,14200.0,66.1069,66.1069,66.0106,66.1069,14200.0
2012-01-11 10:40:00,75.5,75.65,75.41,75.5,9000.0,66.0631,66.1944,65.9844,66.0631,9000.0
2012-01-11 10:45:00,75.51,75.56,75.4,75.47,14500.0,66.0719,66.1156,65.9756,66.0369,14500.0
2012-01-11 10:50:00,75.48,75.54,75.38,75.54,10100.0,66.0456,66.0981,65.9581,66.0981,10100.0
2012-01-11 10:55:00,75.53,75.54,75.44,75.49,2700.0,66.0894,66.0981,66.0106,66.0544,2700.0
2012-01-11 11:00:00,75.49,75.69,75.45,75.67,7900.0,66.0544,66.2294,66.0194,66.2119,7900.0
2012-01-11 11:05:00,75.67,75.69,75.4,75.4,5600.0,66.2119,66.2294,65.9756,65.9756,5600.0
2012-01-11 11:10:00,75.48,75.49,75.37,75.46,3600.0,66.0456,66.0544,65.9494,66.0281,3600.0
2012-01-11 11:15:00,75.43,75.44,75.38,75.38,1200.0,66.0019,66.0106,65.9581,65.9581,1200.0
2012-01-11 11:20:00,75.5,75.5,75.41,75.41,2200.0,66.0631,66.0631,65.9844,65.9844,2200.0
2012-01-11 11:25:00,75.42,75.45,75.31,75.37,3000.0,65.9931,66.0194,65.8969,65.9494,3000.0
2012-01-11 11:30:00,75.31,75.32,75.23,75.27,3400.0,65.8969,65.9056,65.8269,65.8619,3400.0
2012-01-11 11:35:00,75.28,75.28,75.23,75.28,1100.0,65.8706,65.8706,65.8269,65.8706,1100.0
2012-01-11 11:40:00,75.28,75.28,75.18,75.2,4400.0,65.8706,65.8706,65.7831,65.8006,4400.0
2012-01-11 11:45:00,75.2,75.37,75.2,75.28,4700.0,65.8006,65.9494,65.8006,65.8706,4700.0
2012-01-11 11:50:00,75.26,75.27,75.2,75.23,2000.0,65.8531,65.8619,65.8006,65.8269,2000.0
2012-01-11 11:55:00,75.25,75.27,75.22,75.24,2700.0,65.8444,65.8619,65.8181,65.8356,2700.0
2012-01-11 12:00:00,75.27,75.32,75.2,75.24,5100.0,65.8619,65.9056,65.8006,65.8356,5100.0
2012-01-11 12:05:00,75.22,75.37,75.22,75.34,4600.0,65.8181,65.9494,65.8181,65.9231,4600.0
2012-01-11 12:10:00,75.38,75.56,75.38,75.52,7300.0,65.9581,66.1156,65.9581,66.0806,7300.0
2012-01-11 12:15:00,75.57,75.88,75.56,75.88,6300.0,66.1244,66.3956,66.1156,66.3956,6300.0
2012-01-11 12:20:00,75.88,76.04,75.8,75.87,34800.0,66.3956,66.5356,66.3256,66.3869,34800.0
2012-01-11 12:25:00,75.87,75.94,75.67,75.68,9200.0,66.3869,66.4481,66.2119,66.2206,9200.0
2012-01-11 12:30:00,75.73,75.81,75.63,75.79,2900.0,66.2644,66.3344,66.1769,66.3169,2900.0
2012-01-11 12:35:00,75.81,75.81,75.71,75.71,3000.0,66.3344,66.3344,66.2469,66.2469,3000.0
2012-01-11 12:40:00,75.77,75.77,75.69,75.71,4300.0,66.2994,66.2994,66.2294,66.2469,4300.0
2012-01-11 12:45:00,75.71,75.84,75.7,75.76,6900.0,66.2469,66.3606,66.2381,66.2906,6900.0
2012-01-11 12:50:00,75.76,75.87,75.74,75.75,8500.0,66.2906,66.3869,66.2731,66.2819,8500.0
2012-01-11 12:55:00,75.76,75.8,75.72,75.78,1000.0,66.2906,66.3256,66.2556,66.3081,1000.0
2012-01-11 13:00:00,75.78,75.79,75.75,75.75,2400.0,66.3081,66.3169,66.2819,66.2819,2400.0
2012-01-11 13:05:00,75.74,75.82,75.74,75.82,2400.0,66.2731,66.3431,66.2731,66.3431,2400.0
2012-01-11 13:10:00,75.82,75.91,75.78,75.91,3200.0,66.3431,66.4219,66.3081,66.4219,3200.0
2012-01-11 13:15:00,75.87,76.06,75.87,75.93,9000.0,66.3869,66.5531,66.3869,66.4394,9000.0
2012-01-11 13:20:00,75.93,76.04,75.84,75.91,11200.0,66.4394,66.5356,66.3606,66.4219,11200.0
2012-01-11 13:25:00,75.91,75.97,75.86,75.94,4200.0,66.4219,66.4744,66.3781,66.4481,4200.0
2012-01-11 13:30:00,75.96,76.02,75.84,75.93,12300.0,66.4656,66.5181,66.3606,66.4394,12300.0
2012-01-11 13:35:00,75.9,75.99,75.88,75.91,6100.0,66.4131,66.4919,66.3956,66.4219,6100.0
2012-01-11 13:40:00,75.91,75.94,75.87,75.89,4900.0,66.4219,66.4481,66.3869,66.4044,4900.0
2012-01-11 13:45:00,75.91,75.94,75.85,75.85,3200.0,66.4219,66.4481,66.3694,66.3694,3200.0
2012-01-11 13:50:00,75.91,75.91,75.8,75.86,1800.0,66.4219,66.4219,66.3256,66.3781,1800.0
2012-01-11 13:55:00,75.86,75.86,75.81,75.81,1500.0,66.3781,66.3781,66.3344,66.3344,1500.0
2012-01-11 14:00:00,75.82,75.91,75.76,75.81,4100.0,66.3431,66.4219,66.2906,66.3344,4100.0
2012-01-11 14:05:00,75.8,75.8,75.69,75.69,2300.0,66.3256,66.3256,66.2294,66.2294,2300.0
2012-01-11 14:10:00,75.74,75.83,75.72,75.83,1600.0,66.2731,66.3519,66.2556,66.3519,1600.0
2012-01-11 14:15:00,75.78,75.8,75.76,75.78,1500.0,66.3081,66.3256,66.2906,66.3081,1500.0
2012-01-11 14:20:00,75.75,75.75,75.57,75.62,7300.0,66.2819,66.2819,66.1244,66.1681,7300.0
2012-01-11 14:25:00,75.66,75.86,75.63,75.86,6600.0,66.2031,66.3781,66.1769,66.3781,6600.0
2012-01-11 14:30:00,75.81,75.84,75.78,75.84,1100.0,66.3344,66.3606,66.3081,66.3606,1100.0
2012-01-11 14:35:00,75.83,75.86,75.8,75.86,2200.0,66.3519,66.3781,66.3256,66.3781,2200.0
2012-01-11 14:40:00,75.86,75.98,75.82,75.93,8400.0,66.3781,66.4831,66.3431,66.4394,8400.0
2012-01-11 14:45:00,75.9,75.93,75.76,75.85,4900.0,66.4131,66.4394,66.2906,66.3694,4900.0
2012-01-11 14:50:00,75.82,75.83,75.72,75.72,2200.0,66.3431,66.3519,66.2556,66.2556,2200.0
2012-01-11 14:55:00,75.72,75.75,75.71,75.71,2400.0,66.2556,66.2819,66.2469,66.2469,2400.0
2012-01-11 15:00:00,75.74,75.75,75.66,75.68,3100.0,66.2731,66.2819,66.2031,66.2206,3100.0
2012-01-11 15:05:00,75.73,75.73,75.65,75.67,4600.0,66.2644,66.2644,66.1944,66.2119,4600.0
2012-01-11 15:10:00,75.69,75.74,75.64,75.69,4200.0,66.2294,66.2731,66.1856,66.2294,4200.0
2012-01-11 15:15:00,75.73,75.75,75.7,75.7,2700.0,66.2644,66.2819,66.2381,66.2381,2700.0
2012-01-11 15:20:00,75.72,75.73,75.61,75.72,8900.0,66.2556,66.2644,66.1594,66.2556,8900.0
2012-01-11 15:25:00,75.73,75.87,75.73,75.77,10800.0,66.2644,66.3869,66.2644,66.2994,10800.0
2012-01-11 15:30:00,75.83,75.83,75.66,75.69,16700.0,66.3519,66.3519,66.2031,66.2294,16700.0
2012-01-11 15:35:00,75.68,75.83,75.68,75.79,9300.0,66.2206,66.3519,66.2206,66.3169,9300.0
2012-01-11 15:40:00,75.82,75.85,75.58,75.68,10900.0,66.3431,66.3694,66.1331,66.2206,10900.0
2012-01-11 15:45:00,75.68,75.71,75.59,75.66,12500.0,66.2206,66.2469,66.1419,66.2031,12500.0
2012-01-11 15:50:00,75.64,75.8,75.63,75.77,51300.0,66.1856,66.3256,66.1769,66.2994,51300.0
2012-01-11 15:55:00,75.75,75.8,75.57,75.65,99300.0,66.2819,66.3256,66.1244,66.1944,99300.0
2012-01-12 09:30:00,76.16,77.13,76.08,76.5,38900.0,66.6406,67.4894,66.5706,66.9381,38900.0
2012-01-12 09:35:00,76.5,76.6,76.41,76.6,22000.0,66.9381,67.0256,66.8594,67.0256,22000.0
2012-01-12 09:40:00,76.6,76.62,76.5,76.53,9700.0,67.0256,67.0431,66.9381,66.9644,9700.0
2012-01-12 09:45:00,76.59,76.65,76.51,76.61,26000.0,67.0169,67.0694,66.9469,67.0344,26000.0
2012-01-12 09:50:00,76.62,76.64,76.45,76.45,7600.0,67.0431,67.0606,66.8944,66.8944,7600.0
2012-01-12 09:55:00,76.51,76.58,76.35,76.38,15600.0,66.9469,67.0081,66.8069,66.8331,15600.0
2012-01-12 10:00:00,76.32,76.4,76.21,76.31,5900.0,66.7806,66.8506,66.6844,66.7719,5900.0
2012-01-12 10:05:00,76.32,76.4,76.23,76.3,24800.0,66.7806,66.8506,66.7019,66.7631,24800.0
2012-01-12 10:10:00,76.3,76.35,75.94,76.1,14100.0,66.7631,66.8069,66.4481,66.5881,14100.0
2012-01-12 10:15:00,76.09,76.12,75.91,75.91,20600.0,66.5794,66.6056,66.4219,66.4219,20600.0
2012-01-12 10:20:00,75.97,76.0,75.92,75.98,4200.0,66.4744,66.5006,66.4306,66.4831,4200.0
2012-01-12 10:25:00,75.98,76.07,75.95,76.0,5300.0,66.4831,66.5619,66.4569,66.5006,5300.0
2012-01-12 10:30:00,76.0,76.03,75.95,76.0,6400.0,66.5006,66.5269,66.4569,66.5006,6400.0
2012-01-12 10:35:00,76.0,76.02,75.95,76.0,17400.0,66.5006,66.5181,66.4569,66.5006,17400.0
2012-01-12 10:40:00,76.0,76.03,75.9,75.96,11000.0,66.5006,66.5269,66.4131,66.4656,11000.0
2012-01-12 10:45:00,76.02,76.1,75.97,76.07,24500.0,66.5181,66.5881,66.4744,66.5619,24500.0
2012-01-12 10:50:00,76.06,76.18,76.06,76.13,7000.0,66.5531,66.6581,66.5531,66.6144,7000.0
2012-01-12 10:55:00,76.13,76.23,76.12,76.17,5100.0,66.6144,66.7019,66.6056,66.6494,5100.0
2012-01-12 11:00:00,76.18,76.37,76.18,76.3,6800.0,66.6581,66.8244,66.6581,66.7631,6800.0
2012-01-12 11:05:00,76.3,76.37,76.3,76.31,2500.0,66.7631,66.8244,66.7631,66.7719,2500.0
2012-01-12 11:10:00,76.31,76.36,76.3,76.31,1800.0,66.7719,66.8156,66.7631,66.7719,1800.0
2012-01-12 11:15:00,76.38,76.38,76.32,76.34,1900.0,66.8331,66.8331,66.7806,66.7981,1900.0
2012-01-12 11:20:00,76.35,76.35,76.21,76.22,4600.0,66.8069,66.8069,66.6844,66.6931,4600.0
2012-01-12 11:25:00,76.2,76.25,76.14,76.17,4300.0,66.6756,66.7194,66.6231,66.6494,4300.0
2012-01-12 11:30:00,76.22,76.22,76.03,76.11,4900.0,66.6931,66.6931,66.5269,66.5969,4900.0
2012-01-12 11:35:00,76.14,76.35,76.09,76.35,3800.0,66.6231,66.8069,66.5794,66.8069,3800.0
2012-01-12 11:40:00,76.35,76.35,76.23,76.23,2900.0,66.8069,66.8069,66.7019,66.7019,2900.0
2012-01-12 11:45:00,76.29,76.38,76.25,76.26,13100.0,66.7544,66.8331,66.7194,66.7281,13100.0
2012-01-12 11:50:00,76.26,76.3,76.12,76.12,2500.0,66.7281,66.7631,66.6056,66.6056,2500.0
2012-01-12 11:55:00,76.19,76.26,76.13,76.25,5500.0,66.6669,66.7281,66.6144,66.7194,5500.0
2012-01-12 12:00:00,76.25,76.28,76.2,76.26,4900.0,66.7194,66.7456,66.6756,66.7281,4900.0
2012-01-12 12:05:00,76.22,76.29,76.17,76.26,2400.0,66.6931,66.7544,66.6494,66.7281,2400.0
2012-01-12 12:10:00,76.2,76.35,76.2,76.33,204500.0,66.6756,66.8069,66.6756,66.7894,204500.0
2012-01-12 12:15:00,76.35,76.56,76.32,76.5,6200.0,66.8069,66.9906,66.7806,66.9381,6200.0
2012-01-12 12:20:00,76.47,76.6,76.46,76.51,3000.0,66.9119,67.0256,66.9031,66.9469,3000.0
2012-01-12 12:25:00,76.56,76.62,76.51,76.62,2500.0,66.9906,67.0431,66.9469,67.0431,2500.0
2012-01-12 12:30:00,76.66,76.77,76.64,76.67,4000.0,67.0781,67.1744,67.0606,67.0869,4000.0
2012-01-12 12:35:00,76.73,76.84,76.71,76.77,3700.0,67.1394,67.2356,67.1219,67.1744,3700.0
2012-01-12 12:40:00,76.78,76.84,76.75,76.83,3200.0,67.1831,67.2356,67.1569,67.2269,3200.0
2012-01-12 12:45:00,76.77,76.81,76.71,76.76,2000.0,67.1744,67.2094,67.1219,67.1656,2000.0
2012-01-12 12:50:00,76.76,76.92,76.76,76.9,3500.0,67.1656,67.3056,67.1656,67.2881,3500.0
2012-01-12 12:55:00,76.9,77.08,76.87,77.06,9000.0,67.2881,67.4456,67.2619,67.4281,9000.0
2012-01-12 13:00:00,77.04,77.2,77.04,77.13,9000.0,67.4106,67.5506,67.4106,67.4894,9000.0
2012-01-12 13:05:00,77.14,77.2,77.1,77.17,2900.0,67.4981,67.5506,67.4631,67.5244,2900.0
2012-01-12 13:10:00,77.2,77.26,77.08,77.08,17500.0,67.5506,67.6031,67.4456,67.4456,17500.0
2012-01-12 13:15:00,77.06,77.1,77.0,77.05,7500.0,67.4281,67.4631,67.3756,67.4194,7500.0
2012-01-12 13:20:00,77.05,77.11,77.05,77.08,1200.0,67.4194,67.4719,67.4194,67.4456,1200.0
2012-01-12 13:25:00,77.05,77.1,77.02,77.03,1500.0,67.4194,67.4631,67.3931,67.4019,1500.0
2012-01-12 13:30:00,77.02,77.11,77.01,77.07,2100.0,67.3931,67.4719,67.3844,67.4369,2100.0
2012-01-12 13:35:00,77.12,77.15,77.0,77.05,4200.0,67.4806,67.5069,67.3756,67.4194,4200.0
2012-01-12 13:40:00,77.04,77.13,77.03,77.04,2600.0,67.4106,67.4894,67.4019,67.4106,2600.0
2012-01-12 13:45:00,77.08,77.1,77.02,77.07,1200.0,67.4456,67.4631,67.3931,67.4369,1200.0
2012-01-12 13:50:00,77.06,77.06,77.02,77.05,2800.0,67.4281,67.4281,67.3931,67.4194,2800.0
2012-01-12 13:55:00,77.07,77.15,77.04,77.15,1500.0,67.4369,67.5069,67.4106,67.5069,1500.0
2012-01-12 14:00:00,77.16,77.2,77.08,77.19,15200.0,67.5156,67.5506,67.4456,67.5419,15200.0
2012-01-12 14:05:00,77.13,77.19,77.1,77.14,8400.0,67.4894,67.5419,67.4631,67.4981,8400.0
2012-01-12 14:10:00,77.09,77.34,77.09,77.25,15400.0,67.4544,67.6731,67.4544,67.5944,15400.0
2012-01-12 14:15:00,77.24,77.33,77.22,77.27,7000.0,67.5856,67.6644,67.5681,67.6119,7000.0
2012-01-12 14:20:00,77.26,77.27,77.23,77.23,3700.0,67.6031,67.6119,67.5769,67.5769,3700.0
2012-01-12 14:25:00,77.25,77.25,77.22,77.23,3300.0,67.5944,67.5944,67.5681,67.5769,3300.0
2012-01-12 14:30:00,77.19,77.23,77.18,77.19,9200.0,67.5419,67.5769,67.5331,67.5419,9200.0
2012-01-12 14:35:00,77.19,77.41,77.19,77.26,6000.0,67.5419,67.7344,67.5419,67.6031,6000.0
2012-01-12 14:40:00,77.3,77.36,77.24,77.32,6600.0,67.6381,67.6906,67.5856,67.6556,6600.0
2012-01-12 14:45:00,77.33,77.35,77.26,77.35,7300.0,67.6644,67.6819,67.6031,67.6819,7300.0
2012-01-12 14:50:00,77.35,77.45,77.3,77.4,12500.0,67.6819,67.7694,67.6381,67.7256,12500.0
2012-01-12 14:55:00,77.4,77.4,77.32,77.34,6500.0,67.7256,67.7256,67.6556,67.6731,6500.0
2012-01-12 15:00:00,77.37,77.37,77.27,77.3,24800.0,67.6994,67.6994,67.6119,67.6381,24800.0
2012-01-12 15:05:00,77.3,77.53,77.3,77.51,15800.0,67.6381,67.8394,67.6381,67.8219,15800.0
2012-01-12 15:10:00,77.52,77.62,77.43,77.5,12500.0,67.8306,67.9181,67.7519,67.8131,12500.0
2012-01-12 15:15:00,77.55,77.72,77.53,77.72,7900.0,67.8569,68.0056,67.8394,68.0056,7900.0
2012-01-12 15:20:00,77.72,77.9,77.67,77.84,12200.0,68.0056,68.1631,67.9619,68.1106,12200.0
2012-01-12 15:25:00,77.88,77.97,77.86,77.93,11500.0,68.1456,68.2244,68.1281,68.1894,11500.0
2012-01-12 15:30:00,77.94,78.08,77.92,77.96,31800.0,68.1981,68.3206,68.1806,68.2156,31800.0
2012-01-12 15:35:00,77.93,77.97,77.88,77.91,19100.0,68.1894,68.2244,68.1456,68.1719,19100.0
2012-01-12 15:40:00,77.92,77.95,77.79,77.92,25700.0,68.1806,68.2069,68.0669,68.1806,25700.0
2012-01-12 15:45:00,77.92,78.06,77.89,78.02,36800.0,68.1806,68.3031,68.1544,68.2681,36800.0
2012-01-12 15:50:00,78.01,78.16,77.99,77.99,45800.0,68.2594,68.3906,68.2419,68.2419,45800.0
2012-01-12 15:55:00,78.01,78.03,77.8,77.81,39300.0,68.2594,68.2769,68.0756,68.0844,39300.0
2012-01-13 09:30:00,78.02,78.02,77.1,77.59,3100.0,68.2681,68.2681,67.4631,67.8919,3100.0
2012-01-13 09:35:00,77.64,77.84,77.63,77.72,2000.0,67.9356,68.1106,67.9269,68.0056,2000.0
2012-01-13 09:40:00,77.73,77.73,77.45,77.6,4800.0,68.0144,68.0144,67.7694,67.9006,4800.0
2012-01-13 09:45:00,77.73,77.82,77.7,77.76,4600.0,68.0144,68.0931,67.9881,68.0406,4600.0
2012-01-13 09:50:00,77.73,77.73,77.52,77.72,4600.0,68.0144,68.0144,67.8306,68.0056,4600.0
2012-01-13 09:55:00,77.63,77.63,77.46,77.51,2400.0,67.9269,67.9269,67.7781,67.8219,2400.0
2012-01-13 10:00:00,77.48,77.6,77.41,77.45,2400.0,67.7956,67.9006,67.7344,67.7694,2400.0
2012-01-13 10:05:00,77.43,77.49,77.26,77.32,6100.0,67.7519,67.8044,67.6031,67.6556,6100.0
2012-01-13 10:10:00,77.29,77.3,77.07,77.12,3900.0,67.6294,67.6381,67.4369,67.4806,3900.0
2012-01-13 10:15:00,77.05,77.09,76.89,76.94,3200.0,67.4194,67.4544,67.2794,67.3231,3200.0
2012-01-13 10:20:00,76.88,76.95,76.67,76.77,3600.0,67.2706,67.3319,67.0869,67.1744,3600.0
2012-01-13 10:25:00,76.75,76.95,76.75,76.91,3700.0,67.1569,67.3319,67.1569,67.2969,3700.0
2012-01-13 10:30:00,76.83,76.9,76.83,76.9,2400.0,67.2269,67.2881,67.2269,67.2881,2400.0
2012-01-13 10:35:00,76.9,76.97,76.86,76.96,3400.0,67.2881,67.3494,67.2531,67.3406,3400.0
2012-01-13 10:40:00,76.91,76.98,76.9,76.98,1500.0,67.2969,67.3581,67.2881,67.3581,1500.0
2012-01-13 10:45:00,77.04,77.08,76.98,76.98,1100.0,67.4106,67.4456,67.3581,67.3581,1100.0
2012-01-13 10:50:00,77.04,77.16,77.0,77.12,2600.0,67.4106,67.5156,67.3756,67.4806,2600.0
2012-01-13 10:55:00,77.18,77.23,77.17,77.2,2500.0,67.5331,67.5769,67.5244,67.5506,2500.0
2012-01-13 11:00:00,77.28,77.44,77.23,77.39,2900.0,67.6206,67.7606,67.5769,67.7169,2900.0
2012-01-13 11:05:00,77.46,77.55,77.42,77.52,3400.0,67.7781,67.8569,67.7431,67.8306,3400.0
2012-01-13 11:10:00,77.52,77.52,77.47,77.48,1000.0,67.8306,67.8306,67.7869,67.7956,1000.0
2012-01-13 11:15:00,77.49,77.55,77.46,77.48,2600.0,67.8044,67.8569,67.7781,67.7956,2600.0
2012-01-13 11:20:00,77.53,77.66,77.52,77.62,3100.0,67.8394,67.9531,67.8306,67.9181,3100.0
2012-01-13 11:25:00,77.61,77.71,77.56,77.7,5500.0,67.9094,67.9969,67.8656,67.9881,5500.0
2012-01-13 11:30:00,77.7,77.72,77.68,77.68,900.0,67.9881,68.0056,67.9706,67.9706,900.0
2012-01-13 11:35:00,77.7,77.82,77.7,77.76,3100.0,67.9881,68.0931,67.9881,68.0406,3100.0
2012-01-13 11:40:00,77.74,77.83,77.74,77.83,2600.0,68.0231,68.1019,68.0231,68.1019,2600.0
2012-01-13 11:45:00,77.79,77.94,77.79,77.94,3500.0,68.0669,68.1981,68.0669,68.1981,3500.0
2012-01-13 11:50:00,77.9,78.01,77.9,78.0,3900.0,68.1631,68.2594,68.1631,68.2506,3900.0
2012-01-13 11:55:00,77.98,78.04,77.92,78.04,1000.0,68.2331,68.2856,68.1806,68.2856,1000.0
2012-01-13 12:00:00,78.02,78.06,77.9,78.04,7100.0,68.2681,68.3031,68.1631,68.2856,7100.0
2012-01-13 12:05:00,78.02,78.03,77.98,77.98,700.0,68.2681,68.2769,68.2331,68.2331,700.0
2012-01-13 12:10:00,77.96,78.0,77.89,77.94,4700.0,68.2156,68.2506,68.1544,68.1981,4700.0
2012-01-13 12:15:00,77.95,78.02,77.94,77.97,1700.0,68.2069,68.2681,68.1981,68.2244,1700.0
2012-01-13 12:20:00,77.97,78.04,77.97,78.0,1500.0,68.2244,68.2856,68.2244,68.2506,1500.0
2012-01-13 12:25:00,78.04,78.04,77.95,77.98,3000.0,68.2856,68.2856,68.2069,68.2331,3000.0
2012-01-13 12:30:00,78.04,78.1,78.04,78.1,8200.0,68.2856,68.3381,68.2856,68.3381,8200.0
2012-01-13 12:35:00,78.08,78.11,78.07,78.11,3800.0,68.3206,68.3469,68.3119,68.3469,3800.0
2012-01-13 12:40:00,78.08,78.11,78.07,78.07,2400.0,68.3206,68.3469,68.3119,68.3119,2400.0
2012-01-13 12:45:00,78.08,78.19,78.07,78.13,3200.0,68.3206,68.4169,68.3119,68.3644,3200.0
2012-01-13 12:50:00,78.13,78.17,78.13,78.17,1100.0,68.3644,68.3994,68.3644,68.3994,1100.0
2012-01-13 12:55:00,78.17,78.17,78.07,78.09,3400.0,68.3994,68.3994,68.3119,68.3294,3400.0
2012-01-13 13:00:00,78.07,78.14,78.07,78.07,5100.0,68.3119,68.3731,68.3119,68.3119,5100.0
2012-01-13 13:05:00,78.07,78.15,78.05,78.08,4500.0,68.3119,68.3819,68.2944,68.3206,4500.0
2012-01-13 13:10:00,78.07,78.16,78.07,78.14,5800.0,68.3119,68.3906,68.3119,68.3731,5800.0
2012-01-13 13:15:00,78.1,78.15,78.07,78.13,6000.0,68.3381,68.3819,68.3119,68.3644,6000.0
2012-01-13 13:20:00,78.09,78.15,78.09,78.14,1600.0,68.3294,68.3819,68.3294,68.3731,1600.0
2012-01-13 13:25:00,78.11,78.18,78.11,78.18,1600.0,68.3469,68.4081,68.3469,68.4081,1600.0
2012-01-13 13:30:00,78.12,78.16,78.09,78.16,5700.0,68.3556,68.3906,68.3294,68.3906,5700.0
2012-01-13 13:35:00,78.2,78.22,78.08,78.09,3400.0,68.4256,68.4431,68.3206,68.3294,3400.0
2012-01-13 13:40:00,78.13,78.2,78.08,78.2,5400.0,68.3644,68.4256,68.3206,68.4256,5400.0
2012-01-13 13:45:00,78.19,78.26,78.17,78.17,1900.0,68.4169,68.4781,68.3994,68.3994,1900.0
2012-01-13 13:50:00,78.19,78.61,78.16,78.56,13600.0,68.4169,68.7844,68.3906,68.7406,13600.0
2012-01-13 13:55:00,78.57,78.67,78.51,78.56,6700.0,68.7494,68.8369,68.6969,68.7406,6700.0
2012-01-13 14:00:00,78.6,78.61,78.45,78.47,5200.0,68.7756,68.7844,68.6444,68.6619,5200.0
2012-01-13 14:05:00,78.48,78.48,78.41,78.43,5100.0,68.6706,68.6706,68.6094,68.6269,5100.0
2012-01-13 14:10:00,78.45,78.59,78.45,78.59,13500.0,68.6444,68.7669,68.6444,68.7669,13500.0
2012-01-13 14:15:00,78.62,78.62,78.51,78.53,11100.0,68.7931,68.7931,68.6969,68.7144,11100.0
2012-01-13 14:20:00,78.51,78.6,78.47,78.47,12700.0,68.6969,68.7756,68.6619,68.6619,12700.0
2012-01-13 14:25:00,78.45,78.6,78.34,78.6,21900.0,68.6444,68.7756,68.5481,68.7756,21900.0
2012-01-13 14:30:00,78.56,78.57,78.42,78.42,2800.0,68.7406,68.7494,68.6181,68.6181,2800.0
2012-01-13 14:35:00,78.43,78.44,78.27,78.37,3600.0,68.6269,68.6356,68.4869,68.5744,3600.0
2012-01-13 14:40:00,78.35,78.4,78.19,78.21,2500.0,68.5569,68.6006,68.4169,68.4344,2500.0
2012-01-13 14:45:00,78.17,78.28,78.15,78.27,3500.0,68.3994,68.4956,68.3819,68.4869,3500.0
2012-01-13 14:50:00,78.32,78.36,78.25,78.28,2000.0,68.5306,68.5656,68.4694,68.4956,2000.0
2012-01-13 14:55:00,78.26,78.29,78.23,78.29,2300.0,68.4781,68.5044,68.4519,68.5044,2300.0
2012-01-13 15:00:00,78.27,78.38,78.27,78.36,7700.0,68.4869,68.5831,68.4869,68.5656,7700.0
2012-01-13 15:05:00,78.37,78.54,78.32,78.5,4600.0,68.5744,68.7231,68.5306,68.6881,4600.0
2012-01-13 15:10:00,78.54,78.54,78.49,78.54,3400.0,68.7231,68.7231,68.6794,68.7231,3400.0
2012-01-13 15:15:00,78.54,78.63,78.54,78.56,4300.0,68.7231,68.8019,68.7231,68.7406,4300.0
2012-01-13 15:20:00,78.56,78.57,78.5,78.57,5500.0,68.7406,68.7494,68.6881,68.7494,5500.0
2012-01-13 15:25:00,78.58,78.69,78.58,78.6,7200.0,68.7581,68.8544,68.7581,68.7756,7200.0
2012-01-13 15:30:00,78.64,78.76,78.63,78.7,14900.0,68.8106,68.9156,68.8019,68.8631,14900.0
2012-01-13 15:35:00,78.67,78.82,78.65,78.73,12900.0,68.8369,68.9681,68.8194,68.8894,12900.0
2012-01-13 15:40:00,78.75,78.94,78.63,78.63,15100.0,68.9069,69.0731,68.8019,68.8019,15100.0
2012-01-13 15:45:00,78.66,78.9,78.65,78.85,15900.0,68.8281,69.0381,68.8194,68.9944,15900.0
2012-01-13 15:50:00,78.85,78.88,78.78,78.79,16500.0,68.9944,69.0206,68.9331,68.9419,16500.0
2012-01-13 15:55:00,78.79,78.97,78.76,78.97,39900.0,68.9419,69.0994,68.9156,69.0994,39900.0
2012-01-17 09:30:00,79.49,79.49,78.41,78.55,12000.0,69.5544,69.5544,68.6094,68.7319,12000.0
2012-01-17 09:35:00,78.71,78.95,78.62,78.9,3400.0,68.8719,69.0819,68.7931,69.0381,3400.0
2012-01-17 09:40:00,78.81,78.81,78.49,78.67,5000.0,68.9594,68.9594,68.6794,68.8369,5000.0
2012-01-17 09:45:00,78.69,78.85,78.69,78.79,1300.0,68.8544,68.9944,68.8544,68.9419,1300.0
2012-01-17 09:50:00,78.82,78.82,78.63,78.73,6200.0,68.9681,68.9681,68.8019,68.8894,6200.0
2012-01-17 09:55:00,78.7,78.7,78.62,78.67,2300.0,68.8631,68.8631,68.7931,68.8369,2300.0
2012-01-17 10:00:00,78.71,78.74,78.45,78.65,13300.0,68.8719,68.8981,68.6444,68.8194,13300.0
2012-01-17 10:05:00,78.61,78.7,78.61,78.65,8000.0,68.7844,68.8631,68.7844,68.8194,8000.0
2012-01-17 10:10:00,78.66,78.77,78.64,78.66,6100.0,68.8281,68.9244,68.8106,68.8281,6100.0
2012-01-17 10:15:00,78.67,78.71,78.56,78.65,5200.0,68.8369,68.8719,68.7406,68.8194,5200.0
2012-01-17 10:20:00,78.65,78.75,78.63,78.71,4000.0,68.8194,68.9069,68.8019,68.8719,4000.0
2012-01-17 10:25:00,78.71,78.73,78.66,78.66,2200.0,68.8719,68.8894,68.8281,68.8281,2200.0
2012-01-17 10:30:00,78.69,78.75,78.63,78.74,4600.0,68.8544,68.9069,68.8019,68.8981,4600.0
2012-01-17 10:35:00,78.72,78.72,78.53,78.6,7600.0,68.8806,68.8806,68.7144,68.7756,7600.0
2012-01-17 10:40:00,78.58,78.58,78.45,78.49,3100.0,68.7581,68.7581,68.6444,68.6794,3100.0
2012-01-17 10:45:00,78.58,78.58,78.31,78.31,1900.0,68.7581,68.7581,68.5219,68.5219,1900.0
2012-01-17 10:50:00,78.24,78.24,78.04,78.05,3500.0,68.4606,68.4606,68.2856,68.2944,3500.0
2012-01-17 10:55:00,78.04,78.34,78.04,78.33,3000.0,68.2856,68.5481,68.2856,68.5394,3000.0
2012-01-17 11:00:00,78.33,78.33,78.24,78.29,2100.0,68.5394,68.5394,68.4606,68.5044,2100.0
2012-01-17 11:05:00,78.29,78.33,78.28,78.28,1200.0,68.5044,68.5394,68.4956,68.4956,1200.0
2012-01-17 11:10:00,78.31,78.35,78.27,78.35,2100.0,68.5219,68.5569,68.4869,68.5569,2100.0
2012-01-17 11:15:00,78.35,78.44,78.25,78.25,2000.0,68.5569,68.6356,68.4694,68.4694,2000.0
2012-01-17 11:20:00,78.25,78.25,78.0,78.09,7000.0,68.4694,68.4694,68.2506,68.3294,7000.0
2012-01-17 11:25:00,78.17,78.17,78.07,78.14,2100.0,68.3994,68.3994,68.3119,68.3731,2100.0
2012-01-17 11:30:00,78.16,78.17,78.0,78.0,3600.0,68.3906,68.3994,68.2506,68.2506,3600.0
2012-01-17 11:35:00,78.02,78.06,77.95,77.95,3400.0,68.2681,68.3031,68.2069,68.2069,3400.0
2012-01-17 11:40:00,77.95,78.0,77.91,77.91,3000.0,68.2069,68.2506,68.1719,68.1719,3000.0
2012-01-17 11:45:00,77.93,77.98,77.86,77.97,3200.0,68.1894,68.2331,68.1281,68.2244,3200.0
2012-01-17 11:50:00,77.99,78.01,77.97,77.97,1600.0,68.2419,68.2594,68.2244,68.2244,1600.0
2012-01-17 11:55:00,77.94,77.94,77.86,77.91,3300.0,68.1981,68.1981,68.1281,68.1719,3300.0
2012-01-17 12:00:00,77.91,77.99,77.88,77.94,700.0,68.1719,68.2419,68.1456,68.1981,700.0
2012-01-17 12:05:00,77.94,78.03,77.94,78.01,1700.0,68.1981,68.2769,68.1981,68.2594,1700.0
2012-01-17 12:10:00,77.99,78.09,77.99,78.03,3500.0,68.2419,68.3294,68.2419,68.2769,3500.0
2012-01-17 12:15:00,78.01,78.09,78.01,78.07,2000.0,68.2594,68.3294,68.2594,68.3119,2000.0
2012-01-17 12:20:00,78.05,78.13,78.05,78.12,2500.0,68.2944,68.3644,68.2944,68.3556,2500.0
2012-01-17 12:25:00,78.13,78.14,78.01,78.01,1800.0,68.3644,68.3731,68.2594,68.2594,1800.0
2012-01-17 12:30:00,77.98,78.02,77.92,77.94,2300.0,68.2331,68.2681,68.1806,68.1981,2300.0
2012-01-17 12:35:00,77.81,77.81,77.72,77.78,2100.0,68.0844,68.0844,68.0056,68.0581,2100.0
2012-01-17 12:40:00,77.78,77.9,77.77,77.86,3400.0,68.0581,68.1631,68.0494,68.1281,3400.0
2012-01-17 12:45:00,77.86,77.86,77.67,77.68,3400.0,68.1281,68.1281,67.9619,67.9706,3400.0
2012-01-17 12:50:00,77.68,77.89,77.66,77.87,2100.0,67.9706,68.1544,67.9531,68.1369,2100.0
2012-01-17 12:55:00,77.87,77.89,77.78,77.78,2000.0,68.1369,68.1544,68.0581,68.0581,2000.0
2012-01-17 13:00:00,77.74,77.77,77.73,77.73,1000.0,68.0231,68.0494,68.0144,68.0144,1000.0
2012-01-17 13:05:00,77.72,77.91,77.72,77.89,3000.0,68.0056,68.1719,68.0056,68.1544,3000.0
2012-01-17 13:10:00,77.9,77.9,77.76,77.8,4000.0,68.1631,68.1631,68.0406,68.0756,4000.0
2012-01-17 13:15:00,77.8,77.88,77.8,77.83,2700.0,68.0756,68.1456,68.0756,68.1019,2700.0
2012-01-17 13:20:00,77.85,77.89,77.83,77.85,1300.0,68.1194,68.1544,68.1019,68.1194,1300.0
2012-01-17 13:25:00,77.85,77.86,77.78,77.79,2200.0,68.1194,68.1281,68.0581,68.0669,2200.0
2012-01-17 13:30:00,77.77,77.77,77.66,77.66,4000.0,68.0494,68.0494,67.9531,67.9531,4000.0
2012-01-17 13:35:00,77.68,77.74,77.68,77.73,1400.0,67.9706,68.0231,67.9706,68.0144,1400.0
2012-01-17 13:40:00,77.75,77.77,77.66,77.68,3600.0,68.0319,68.0494,67.9531,67.9706,3600.0
2012-01-17 13:45:00,77.66,77.67,77.53,77.53,5200.0,67.9531,67.9619,67.8394,67.8394,5200.0
2012-01-17 13:50:00,77.58,77.64,77.53,77.6,5500.0,67.8831,67.9356,67.8394,67.9006,5500.0
2012-01-17 13:55:00,77.61,77.7,77.61,77.7,2900.0,67.9094,67.9881,67.9094,67.9881,2900.0
2012-01-17 14:00:00,77.67,77.75,77.67,77.75,2500.0,67.9619,68.0319,67.9619,68.0319,2500.0
2012-01-17 14:05:00,77.76,77.93,77.75,77.93,3900.0,68.0406,68.1894,68.0319,68.1894,3900.0
2012-01-17 14:10:00,77.96,78.0,77.95,77.96,2700.0,68.2156,68.2506,68.2069,68.2156,2700.0
2012-01-17 14:15:00,78.03,78.05,77.92,78.01,3400.0,68.2769,68.2944,68.1806,68.2594,3400.0
2012-01-17 14:20:00,77.99,78.22,77.88,78.2,31900.0,68.2419,68.4431,68.1456,68.4256,31900.0
2012-01-17 14:25:00,78.2,78.2,77.86,77.87,6900.0,68.4256,68.4256,68.1281,68.1369,6900.0
2012-01-17 14:30:00,77.85,77.91,77.66,77.68,3100.0,68.1194,68.1719,67.9531,67.9706,3100.0
2012-01-17 14:35:00,77.74,77.88,77.69,77.86,3200.0,68.0231,68.1456,67.9794,68.1281,3200.0
2012-01-17 14:40:00,77.9,77.97,77.86,77.93,4300.0,68.1631,68.2244,68.1281,68.1894,4300.0
2012-01-17 14:45:00,77.92,77.95,77.75,77.85,3500.0,68.1806,68.2069,68.0319,68.1194,3500.0
2012-01-17 14:50:00,77.81,77.9,77.74,77.77,7200.0,68.0844,68.1631,68.0231,68.0494,7200.0
2012-01-17 14:55:00,77.77,78.01,77.77,77.92,4800.0,68.0494,68.2594,68.0494,68.1806,4800.0
2012-01-17 15:00:00,77.95,77.95,77.82,77.91,5100.0,68.2069,68.2069,68.0931,68.1719,5100.0
2012-01-17 15:05:00,77.94,77.95,77.81,77.87,15800.0,68.1981,68.2069,68.0844,68.1369,15800.0
2012-01-17 15:10:00,77.86,77.98,77.82,77.97,6700.0,68.1281,68.2331,68.0931,68.2244,6700.0
2012-01-17 15:15:00,77.95,77.95,77.87,77.88,4200.0,68.2069,68.2069,68.1369,68.1456,4200.0
2012-01-17 15:20:00,77.88,78.09,77.88,78.03,6900.0,68.1456,68.3294,68.1456,68.2769,6900.0
2012-01-17 15:25:00,78.02,78.12,78.01,78.12,9300.0,68.2681,68.3556,68.2594,68.3556,9300.0
2012-01-17 15:30:00,78.12,78.2,78.08,78.2,15200.0,68.3556,68.4256,68.3206,68.4256,15200.0
2012-01-17 15:35:00,78.21,78.38,78.21,78.28,12600.0,68.4344,68.5831,68.4344,68.4956,12600.0
2012-01-17 15:40:00,78.22,78.27,78.12,78.27,11700.0,68.4431,68.4869,68.3556,68.4869,11700.0
2012-01-17 15:45:00,78.28,78.45,78.28,78.33,17000.0,68.4956,68.6444,68.4956,68.5394,17000.0
2012-01-17 15:50:00,78.3,78.47,78.27,78.28,13100.0,68.5131,68.6619,68.4869,68.4956,13100.0
2012-01-17 15:55:00,78.31,78.31,78.16,78.19,16900.0,68.5219,68.5219,68.3906,68.4169,16900.0
2012-01-18 09:30:00,77.97,78.51,77.5,77.62,2600.0,68.2244,68.6969,67.8131,67.9181,2600.0
2012-01-18 09:35:00,77.62,77.62,77.62,77.62,500.0,67.9181,67.9181,67.9181,67.9181,500.0
2012-01-18 09:40:00,77.73,78.17,77.73,78.17,1700.0,68.0144,68.3994,68.0144,68.3994,1700.0
2012-01-18 09:45:00,78.2,78.29,78.1,78.1,3100.0,68.4256,68.5044,68.3381,68.3381,3100.0
2012-01-18 09:50:00,78.17,78.55,78.17,78.55,6100.0,68.3994,68.7319,68.3994,68.7319,6100.0
2012-01-18 09:55:00,78.42,78.64,78.42,78.63,2900.0,68.6181,68.8106,68.6181,68.8019,2900.0
2012-01-18 10:00:00,78.69,78.87,78.61,78.84,4900.0,68.8544,69.0119,68.7844,68.9856,4900.0
2012-01-18 10:05:00,78.85,79.02,78.85,79.01,4100.0,68.9944,69.1431,68.9944,69.1344,4100.0
2012-01-18 10:10:00,78.98,79.04,78.96,78.96,1400.0,69.1081,69.1606,69.0906,69.0906,1400.0
2012-01-18 10:15:00,78.96,78.99,78.91,78.99,2700.0,69.0906,69.1169,69.0469,69.1169,2700.0
2012-01-18 10:20:00,79.04,79.51,78.99,79.47,4700.0,69.1606,69.5719,69.1169,69.5369,4700.0
2012-01-18 10:25:00,79.56,79.67,79.5,79.63,8600.0,69.6156,69.7119,69.5631,69.6769,8600.0
2012-01-18 10:30:00,79.59,80.58,79.59,80.58,19500.0,69.6419,70.5082,69.6419,70.5082,19500.0
2012-01-18 10:35:00,80.48,80.57,80.32,80.52,21900.0,70.4207,70.4994,70.2807,70.4557,21900.0
2012-01-18 10:40:00,80.42,80.42,80.1,80.16,4000.0,70.3682,70.3682,70.0881,70.1407,4000.0
2012-01-18 10:45:00,80.21,80.29,80.18,80.18,1000.0,70.1844,70.2544,70.1582,70.1582,1000.0
2012-01-18 10:50:00,80.26,80.3,80.18,80.27,1700.0,70.2282,70.2632,70.1582,70.2369,1700.0
2012-01-18 10:55:00,80.31,80.48,80.23,80.39,8900.0,70.2719,70.4207,70.2019,70.3419,8900.0
2012-01-18 11:00:00,80.4,80.44,80.29,80.36,3300.0,70.3507,70.3857,70.2544,70.3157,3300.0
2012-01-18 11:05:00,80.32,80.34,80.24,80.32,4000.0,70.2807,70.2982,70.2107,70.2807,4000.0
2012-01-18 11:10:00,80.32,80.41,80.31,80.32,3400.0,70.2807,70.3594,70.2719,70.2807,3400.0
2012-01-18 11:15:00,80.34,80.34,80.1,80.1,6900.0,70.2982,70.2982,70.0881,70.0881,6900.0
2012-01-18 11:20:00,80.1,80.14,80.03,80.12,4200.0,70.0881,70.1231,70.0269,70.1056,4200.0
2012-01-18 11:25:00,80.11,80.18,80.03,80.03,3800.0,70.0969,70.1582,70.0269,70.0269,3800.0
2012-01-18 11:30:00,80.03,80.12,80.01,80.01,3600.0,70.0269,70.1056,70.0094,70.0094,3600.0
2012-01-18 11:35:00,80.0,80.04,79.89,79.92,3300.0,70.0006,70.0356,69.9044,69.9306,3300.0
2012-01-18 11:40:00,79.92,79.94,79.89,79.93,1800.0,69.9306,69.9481,69.9044,69.9394,1800.0
2012-01-18 11:45:00,79.94,79.94,79.87,79.87,1800.0,69.9481,69.9481,69.8869,69.8869,1800.0
2012-01-18 11:50:00,79.93,79.97,79.87,79.88,2400.0,69.9394,69.9744,69.8869,69.8956,2400.0
2012-01-18 11:55:00,79.94,79.95,79.87,79.89,3900.0,69.9481,69.9569,69.8869,69.9044,3900.0
2012-01-18 12:00:00,79.89,79.98,79.89,79.9,5700.0,69.9044,69.9831,69.9044,69.9131,5700.0
2012-01-18 12:05:00,79.96,80.04,79.85,79.85,7800.0,69.9656,70.0356,69.8694,69.8694,7800.0
2012-01-18 12:10:00,79.95,80.02,79.93,80.0,6900.0,69.9569,70.0181,69.9394,70.0006,6900.0
2012-01-18 12:15:00,79.97,80.0,79.95,79.96,3200.0,69.9744,70.0006,69.9569,69.9656,3200.0
2012-01-18 12:20:00,80.0,80.22,80.0,80.22,5800.0,70.0006,70.1932,70.0006,70.1932,5800.0
2012-01-18 12:25:00,80.24,80.27,80.02,80.09,6200.0,70.2107,70.2369,70.0181,70.0794,6200.0
2012-01-18 12:30:00,80.1,80.13,79.98,80.04,3800.0,70.0881,70.1144,69.9831,70.0356,3800.0
2012-01-18 12:35:00,80.04,80.04,79.95,79.98,3200.0,70.0356,70.0356,69.9569,69.9831,3200.0
2012-01-18 12:40:00,79.99,79.99,79.9,79.97,3700.0,69.9919,69.9919,69.9131,69.9744,3700.0
2012-01-18 12:45:00,79.97,80.06,79.68,79.68,8400.0,69.9744,70.0531,69.7206,69.7206,8400.0
2012-01-18 12:50:00,79.8,79.85,79.79,79.81,1300.0,69.8256,69.8694,69.8169,69.8344,1300.0
2012-01-18 12:55:00,79.82,79.85,79.8,79.84,2200.0,69.8431,69.8694,69.8256,69.8606,2200.0
2012-01-18 13:00:00,79.85,79.93,79.83,79.83,2200.0,69.8694,69.9394,69.8519,69.8519,2200.0
2012-01-18 13:05:00,79.81,79.85,79.78,79.78,3100.0,69.8344,69.8694,69.8081,69.8081,3100.0
2012-01-18 13:10:00,79.75,79.79,79.39,79.49,14300.0,69.7819,69.8169,69.4669,69.5544,14300.0
2012-01-18 13:15:00,79.5,79.64,79.43,79.55,28900.0,69.5631,69.6856,69.5019,69.6069,28900.0
2012-01-18 13:20:00,79.64,79.64,79.52,79.53,6700.0,69.6856,69.6856,69.5806,69.5894,6700.0
2012-01-18 13:25:00,79.53,79.56,79.53,79.56,2800.0,69.5894,69.6156,69.5894,69.6156,2800.0
2012-01-18 13:30:00,79.59,79.64,79.55,79.59,4900.0,69.6419,69.6856,69.6069,69.6419,4900.0
2012-01-18 13:35:00,79.6,79.6,79.51,79.55,3100.0,69.6506,69.6506,69.5719,69.6069,3100.0
2012-01-18 13:40:00,79.54,79.71,79.54,79.71,2100.0,69.5981,69.7469,69.5981,69.7469,2100.0
2012-01-18 13:45:00,79.75,79.95,79.75,79.95,4500.0,69.7819,69.9569,69.7819,69.9569,4500.0
2012-01-18 13:50:00,79.9,79.9,79.79,79.79,4000.0,69.9131,69.9131,69.8169,69.8169,4000.0
2012-01-18 13:55:00,79.79,79.88,79.79,79.87,2800.0,69.8169,69.8956,69.8169,69.8869,2800.0
2012-01-18 14:00:00,79.85,79.95,79.83,79.95,3100.0,69.8694,69.9569,69.8519,69.9569,3100.0
2012-01-18 14:05:00,79.95,80.27,79.94,80.27,9600.0,69.9569,70.2369,69.9481,70.2369,9600.0
2012-01-18 14:10:00,80.33,80.4,80.11,80.15,5000.0,70.2894,70.3507,70.0969,70.1319,5000.0
2012-01-18 14:15:00,80.19,80.19,79.95,79.95,3300.0,70.1669,70.1669,69.9569,69.9569,3300.0
2012-01-18 14:20:00,79.99,80.01,79.93,79.93,1300.0,69.9919,70.0094,69.9394,69.9394,1300.0
2012-01-18 14:25:00,79.93,80.01,79.93,80.01,2600.0,69.9394,70.0094,69.9394,70.0094,2600.0
2012-01-18 14:30:00,80.09,80.09,79.95,79.99,7400.0,70.0794,70.0794,69.9569,69.9919,7400.0
2012-01-18 14:35:00,79.99,79.99,79.77,79.77,4900.0,69.9919,69.9919,69.7994,69.7994,4900.0
2012-01-18 14:40:00,79.74,79.79,79.72,79.75,3100.0,69.7731,69.8169,69.7556,69.7819,3100.0
2012-01-18 14:45:00,79.82,79.92,79.79,79.91,1500.0,69.8431,69.9306,69.8169,69.9219,1500.0
2012-01-18 14:50:00,79.83,79.83,79.75,79.75,1200.0,69.8519,69.8519,69.7819,69.7819,1200.0
2012-01-18 14:55:00,79.74,79.81,79.74,79.79,1500.0,69.7731,69.8344,69.7731,69.8169,1500.0
2012-01-18 15:00:00,79.81,79.85,79.81,79.85,1500.0,69.8344,69.8694,69.8344,69.8694,1500.0
2012-01-18 15:05:00,79.82,79.85,79.82,79.84,2000.0,69.8431,69.8694,69.8431,69.8606,2000.0
2012-01-18 15:10:00,79.85,79.86,79.65,79.71,7900.0,69.8694,69.8781,69.6944,69.7469,7900.0
2012-01-18 15:15:00,79.68,79.81,79.68,79.7,4300.0,69.7206,69.8344,69.7206,69.7381,4300.0
2012-01-18 15:20:00,79.68,79.68,79.57,79.66,3800.0,69.7206,69.7206,69.6244,69.7031,3800.0
2012-01-18 15:25:00,79.66,79.73,79.47,79.47,6600.0,69.7031,69.7644,69.5369,69.5369,6600.0
2012-01-18 15:30:00,79.48,79.54,79.39,79.5,7100.0,69.5456,69.5981,69.4669,69.5631,7100.0
2012-01-18 15:35:00,79.5,79.5,79.37,79.38,4600.0,69.5631,69.5631,69.4494,69.4581,4600.0
2012-01-18 15:40:00,79.38,79.4,79.32,79.35,8000.0,69.4581,69.4756,69.4056,69.4319,8000.0
2012-01-18 15:45:00,79.37,79.67,79.37,79.6,8600.0,69.4494,69.7119,69.4494,69.6506,8600.0
2012-01-18 15:50:00,79.62,79.76,79.55,79.59,11100.0,69.6681,69.7906,69.6069,69.6419,11100.0
2012-01-18 15:55:00,79.61,79.78,79.61,79.78,12600.0,69.6594,69.8081,69.6594,69.8081,12600.0
2012-01-19 09:30:00,79.95,79.95,79.68,79.83,2600.0,69.9569,69.9569,69.7206,69.8519,2600.0
2012-01-19 09:35:00,79.83,79.84,79.65,79.66,1100.0,69.8519,69.8606,69.6944,69.7031,1100.0
2012-01-19 09:40:00,79.72,79.78,79.65,79.7,4200.0,69.7556,69.8081,69.6944,69.7381,4200.0
2012-01-19 09:45:00,79.7,79.83,79.7,79.71,7200.0,69.7381,69.8519,69.7381,69.7469,7200.0
2012-01-19 09:50:00,79.79,79.89,79.76,79.81,2600.0,69.8169,69.9044,69.7906,69.8344,2600.0
2012-01-19 09:55:00,79.86,79.95,79.79,79.9,10500.0,69.8781,69.9569,69.8169,69.9131,10500.0
2012-01-19 10:00:00,79.84,79.91,79.75,79.87,4700.0,69.8606,69.9219,69.7819,69.8869,4700.0
2012-01-19 10:05:00,79.87,79.87,79.81,79.84,1600.0,69.8869,69.8869,69.8344,69.8606,1600.0
2012-01-19 10:10:00,79.85,79.87,79.8,79.86,2100.0,69.8694,69.8869,69.8256,69.8781,2100.0
2012-01-19 10:15:00,79.86,79.88,79.76,79.84,3000.0,69.8781,69.8956,69.7906,69.8606,3000.0
2012-01-19 10:20:00,79.9,79.94,79.89,79.91,2000.0,69.9131,69.9481,69.9044,69.9219,2000.0
2012-01-19 10:25:00,79.89,79.89,79.75,79.75,2300.0,69.9044,69.9044,69.7819,69.7819,2300.0
2012-01-19 10:30:00,79.8,80.11,79.8,80.08,6700.0,69.8256,70.0969,69.8256,70.0706,6700.0
2012-01-19 10:35:00,80.06,80.12,80.0,80.08,2800.0,70.0531,70.1056,70.0006,70.0706,2800.0
2012-01-19 10:40:00,80.12,80.18,80.09,80.16,4700.0,70.1056,70.1582,70.0794,70.1407,4700.0
2012-01-19 10:45:00,80.26,80.3,80.02,80.08,10100.0,70.2282,70.2632,70.0181,70.0706,10100.0
2012-01-19 10:50:00,80.14,80.53,80.14,80.41,5500.0,70.1231,70.4644,70.1231,70.3594,5500.0
2012-01-19 10:55:00,80.5,80.54,80.33,80.46,2200.0,70.4382,70.4732,70.2894,70.4032,2200.0
2012-01-19 11:00:00,80.46,80.5,80.43,80.48,1800.0,70.4032,70.4382,70.3769,70.4207,1800.0
2012-01-19 11:05:00,80.43,80.58,80.4,80.46,3900.0,70.3769,70.5082,70.3507,70.4032,3900.0
2012-01-19 11:10:00,80.5,80.57,80.45,80.57,2700.0,70.4382,70.4994,70.3944,70.4994,2700.0
2012-01-19 11:15:00,80.57,80.67,80.4,80.55,3700.0,70.4994,70.5869,70.3507,70.4819,3700.0
2012-01-19 11:20:00,80.57,80.97,80.5,80.79,4800.0,70.4994,70.8494,70.4382,70.6919,4800.0
2012-01-19 11:25:00,80.89,80.92,80.8,80.88,1500.0,70.7794,70.8057,70.7007,70.7707,1500.0
2012-01-19 11:30:00,80.87,81.06,80.87,80.98,13000.0,70.7619,70.9282,70.7619,70.8582,13000.0
2012-01-19 11:35:00,81.01,81.01,80.88,80.99,6400.0,70.8844,70.8844,70.7707,70.8669,6400.0
2012-01-19 11:40:00,80.96,81.03,80.96,81.01,1700.0,70.8407,70.9019,70.8407,70.8844,1700.0
2012-01-19 11:45:00,80.99,81.1,80.99,81.08,1500.0,70.8669,70.9632,70.8669,70.9457,1500.0
2012-01-19 11:50:00,81.05,81.08,80.79,80.87,3200.0,70.9194,70.9457,70.6919,70.7619,3200.0
2012-01-19 11:55:00,80.88,80.88,80.72,80.72,3800.0,70.7707,70.7707,70.6307,70.6307,3800.0
2012-01-19 12:00:00,80.72,80.76,80.63,80.71,2700.0,70.6307,70.6657,70.5519,70.6219,2700.0
2012-01-19 12:05:00,80.74,80.86,80.71,80.72,3300.0,70.6482,70.7532,70.6219,70.6307,3300.0
2012-01-19 12:10:00,80.7,80.87,80.7,80.81,2500.0,70.6132,70.7619,70.6132,70.7094,2500.0
2012-01-19 12:15:00,80.82,80.88,80.8,80.82,1600.0,70.7182,70.7707,70.7007,70.7182,1600.0
2012-01-19 12:20:00,80.81,80.88,80.61,80.66,5300.0,70.7094,70.7707,70.5344,70.5782,5300.0
2012-01-19 12:25:00,80.66,80.94,80.65,80.94,28600.0,70.5782,70.8232,70.5694,70.8232,28600.0
2012-01-19 12:30:00,80.89,80.96,80.83,80.88,13800.0,70.7794,70.8407,70.7269,70.7707,13800.0
2012-01-19 12:35:00,80.84,80.92,80.79,80.82,3000.0,70.7357,70.8057,70.6919,70.7182,3000.0
2012-01-19 12:40:00,80.77,80.77,80.72,80.73,2000.0,70.6744,70.6744,70.6307,70.6394,2000.0
2012-01-19 12:45:00,80.74,80.77,80.61,80.64,4000.0,70.6482,70.6744,70.5344,70.5607,4000.0
2012-01-19 12:50:00,80.64,80.67,80.64,80.66,1400.0,70.5607,70.5869,70.5607,70.5782,1400.0
2012-01-19 12:55:00,80.66,80.66,80.55,80.55,800.0,70.5782,70.5782,70.4819,70.4819,800.0
2012-01-19 13:00:00,80.62,80.7,80.5,80.52,30700.0,70.5432,70.6132,70.4382,70.4557,30700.0
2012-01-19 13:05:00,80.59,80.7,80.52,80.7,3200.0,70.5169,70.6132,70.4557,70.6132,3200.0
2012-01-19 13:10:00,80.7,80.7,80.59,80.6,14000.0,70.6132,70.6132,70.5169,70.5257,14000.0
2012-01-19 13:15:00,80.6,80.68,80.55,80.55,2100.0,70.5257,70.5957,70.4819,70.4819,2100.0
2012-01-19 13:20:00,80.56,80.7,80.56,80.7,400.0,70.4907,70.6132,70.4907,70.6132,400.0
2012-01-19 13:25:00,80.7,80.73,80.68,80.7,1800.0,70.6132,70.6394,70.5957,70.6132,1800.0
2012-01-19 13:30:00,80.84,80.88,80.76,80.84,500.0,70.7357,70.7707,70.6657,70.7357,500.0
2012-01-19 13:35:00,80.88,80.88,80.77,80.79,1400.0,70.7707,70.7707,70.6744,70.6919,1400.0
2012-01-19 13:40:00,80.78,80.8,80.65,80.75,3600.0,70.6832,70.7007,70.5694,70.6569,3600.0
2012-01-19 13:45:00,80.75,80.94,80.75,80.85,2900.0,70.6569,70.8232,70.6569,70.7444,2900.0
2012-01-19 13:50:00,80.86,81.12,80.86,81.06,4000.0,70.7532,70.9807,70.7532,70.9282,4000.0
2012-01-19 13:55:00,80.98,81.05,80.67,80.75,8100.0,70.8582,70.9194,70.5869,70.6569,8100.0
2012-01-19 14:00:00,80.73,80.79,80.67,80.7,2800.0,70.6394,70.6919,70.5869,70.6132,2800.0
2012-01-19 14:05:00,80.73,80.79,80.73,80.76,700.0,70.6394,70.6919,70.6394,70.6657,700.0
2012-01-19 14:10:00,80.73,80.79,80.72,80.74,1900.0,70.6394,70.6919,70.6307,70.6482,1900.0
2012-01-19 14:15:00,80.73,80.84,80.73,80.83,1000.0,70.6394,70.7357,70.6394,70.7269,1000.0
2012-01-19 14:20:00,80.83,80.83,80.73,80.79,7000.0,70.7269,70.7269,70.6394,70.6919,7000.0
2012-01-19 14:25:00,80.76,80.89,80.75,80.82,900.0,70.6657,70.7794,70.6569,70.7182,900.0
2012-01-19 14:30:00,80.88,80.88,80.7,80.75,5400.0,70.7707,70.7707,70.6132,70.6569,5400.0
2012-01-19 14:35:00,80.74,80.77,80.65,80.66,3100.0,70.6482,70.6744,70.5694,70.5782,3100.0
2012-01-19 14:40:00,80.69,80.69,80.55,80.62,3900.0,70.6044,70.6044,70.4819,70.5432,3900.0
2012-01-19 14:45:00,80.58,80.6,80.51,80.55,2800.0,70.5082,70.5257,70.4469,70.4819,2800.0
2012-01-19 14:50:00,80.54,80.55,80.54,80.55,1300.0,70.4732,70.4819,70.4732,70.4819,1300.0
2012-01-19 14:55:00,80.54,80.55,80.5,80.51,1300.0,70.4732,70.4819,70.4382,70.4469,1300.0
2012-01-19 15:00:00,80.53,80.67,80.51,80.67,11200.0,70.4644,70.5869,70.4469,70.5869,11200.0
2012-01-19 15:05:00,80.69,80.71,80.62,80.62,1900.0,70.6044,70.6219,70.5432,70.5432,1900.0
2012-01-19 15:10:00,80.63,80.66,80.6,80.62,2600.0,70.5519,70.5782,70.5257,70.5432,2600.0
2012-01-19 15:15:00,80.63,80.65,80.59,80.64,3500.0,70.5519,70.5694,70.5169,70.5607,3500.0
2012-01-19 15:20:00,80.62,80.67,80.59,80.59,4700.0,70.5432,70.5869,70.5169,70.5169,4700.0
2012-01-19 15:25:00,80.59,80.63,80.59,80.59,6300.0,70.5169,70.5519,70.5169,70.5169,6300.0
2012-01-19 15:30:00,80.6,80.73,80.59,80.67,5600.0,70.5257,70.6394,70.5169,70.5869,5600.0
2012-01-19 15:35:00,80.67,80.7,80.63,80.69,7000.0,70.5869,70.6132,70.5519,70.6044,7000.0
2012-01-19 15:40:00,80.69,80.81,80.69,80.77,3600.0,70.6044,70.7094,70.6044,70.6744,3600.0
2012-01-19 15:45:00,80.8,80.84,80.76,80.84,12000.0,70.7007,70.7357,70.6657,70.7357,12000.0
2012-01-19 15:50:00,80.82,80.83,80.59,80.7,16300.0,70.7182,70.7269,70.5169,70.6132,16300.0
2012-01-19 15:55:00,80.76,81.02,80.64,80.64,112200.0,70.6657,70.8932,70.5607,70.5607,112200.0
2012-01-20 09:30:00,80.77,80.86,80.64,80.81,3200.0,70.6744,70.7532,70.5607,70.7094,3200.0
2012-01-20 09:35:00,80.73,80.97,80.67,80.97,2500.0,70.6394,70.8494,70.5869,70.8494,2500.0
2012-01-20 09:40:00,80.88,81.17,80.86,81.14,4300.0,70.7707,71.0244,70.7532,70.9982,4300.0
2012-01-20 09:45:00,81.07,81.12,80.96,80.96,2000.0,70.9369,70.9807,70.8407,70.8407,2000.0
2012-01-20 09:50:00,80.98,81.24,80.98,81.24,5200.0,70.8582,71.0857,70.8582,71.0857,5200.0
2012-01-20 09:55:00,81.31,81.31,80.89,81.04,6600.0,71.1469,71.1469,70.7794,70.9107,6600.0
2012-01-20 10:00:00,81.06,81.16,80.95,81.07,3700.0,70.9282,71.0157,70.8319,70.9369,3700.0
2012-01-20 10:05:00,81.03,81.03,80.86,80.97,1700.0,70.9019,70.9019,70.7532,70.8494,1700.0
2012-01-20 10:10:00,80.97,81.05,80.88,80.96,7500.0,70.8494,70.9194,70.7707,70.8407,7500.0
2012-01-20 10:15:00,80.9,81.31,80.82,81.27,32100.0,70.7882,71.1469,70.7182,71.1119,32100.0
2012-01-20 10:20:00,81.22,81.26,81.07,81.13,11200.0,71.0682,71.1032,70.9369,70.9894,11200.0
2012-01-20 10:25:00,81.07,81.07,80.92,80.93,3400.0,70.9369,70.9369,70.8057,70.8144,3400.0
2012-01-20 10:30:00,80.92,80.92,80.78,80.78,3100.0,70.8057,70.8057,70.6832,70.6832,3100.0
2012-01-20 10:35:00,80.76,80.84,80.74,80.74,2600.0,70.6657,70.7357,70.6482,70.6482,2600.0
2012-01-20 10:40:00,80.82,80.82,80.6,80.71,3300.0,70.7182,70.7182,70.5257,70.6219,3300.0
2012-01-20 10:45:00,80.64,80.64,80.4,80.41,3600.0,70.5607,70.5607,70.3507,70.3594,3600.0
2012-01-20 10:50:00,80.38,80.38,80.28,80.29,2000.0,70.3332,70.3332,70.2457,70.2544,2000.0
2012-01-20 10:55:00,80.2,80.21,80.0,80.01,1900.0,70.1757,70.1844,70.0006,70.0094,1900.0
2012-01-20 11:00:00,80.03,80.03,79.78,79.85,4900.0,70.0269,70.0269,69.8081,69.8694,4900.0
2012-01-20 11:05:00,79.84,79.88,79.8,79.83,2200.0,69.8606,69.8956,69.8256,69.8519,2200.0
2012-01-20 11:10:00,79.8,79.81,79.72,79.79,2400.0,69.8256,69.8344,69.7556,69.8169,2400.0
2012-01-20 11:15:00,79.86,80.12,79.86,80.04,1800.0,69.8781,70.1056,69.8781,70.0356,1800.0
2012-01-20 11:20:00,80.04,80.04,79.93,79.93,2200.0,70.0356,70.0356,69.9394,69.9394,2200.0
2012-01-20 11:25:00,79.87,79.97,79.83,79.96,1700.0,69.8869,69.9744,69.8519,69.9656,1700.0
2012-01-20 11:30:00,79.96,79.98,79.91,79.93,1400.0,69.9656,69.9831,69.9219,69.9394,1400.0
2012-01-20 11:35:00,79.93,79.93,79.79,79.83,2100.0,69.9394,69.9394,69.8169,69.8519,2100.0
2012-01-20 11:40:00,79.82,79.9,79.6,79.77,3400.0,69.8431,69.9131,69.6506,69.7994,3400.0
2012-01-20 11:45:00,79.76,79.8,79.76,79.79,1100.0,69.7906,69.8256,69.7906,69.8169,1100.0
2012-01-20 11:50:00,79.74,79.98,79.69,79.9,2400.0,69.7731,69.9831,69.7294,69.9131,2400.0
2012-01-20 11:55:00,79.93,79.94,79.78,79.82,1400.0,69.9394,69.9481,69.8081,69.8431,1400.0
2012-01-20 12:00:00,79.74,79.75,79.5,79.5,1600.0,69.7731,69.7819,69.5631,69.5631,1600.0
2012-01-20 12:05:00,79.5,79.52,79.4,79.42,1700.0,69.5631,69.5806,69.4756,69.4931,1700.0
2012-01-20 12:10:00,79.41,79.45,79.38,79.4,1900.0,69.4844,69.5194,69.4581,69.4756,1900.0
2012-01-20 12:15:00,79.44,79.47,79.29,79.3,3400.0,69.5106,69.5369,69.3794,69.3881,3400.0
2012-01-20 12:20:00,79.34,79.39,79.3,79.34,1600.0,69.4231,69.4669,69.3881,69.4231,1600.0
2012-01-20 12:25:00,79.28,79.35,79.28,79.34,1200.0,69.3706,69.4319,69.3706,69.4231,1200.0
2012-01-20 12:30:00,79.33,79.39,79.18,79.25,6000.0,69.4144,69.4669,69.2831,69.3444,6000.0
2012-01-20 12:35:00,79.19,79.24,79.19,79.2,1000.0,69.2919,69.3356,69.2919,69.3006,1000.0
2012-01-20 12:40:00,79.17,79.3,79.16,79.26,1600.0,69.2744,69.3881,69.2656,69.3531,1600.0
2012-01-20 12:45:00,79.24,79.25,79.17,79.17,1600.0,69.3356,69.3444,69.2744,69.2744,1600.0
2012-01-20 12:50:00,79.15,79.18,79.11,79.14,1900.0,69.2569,69.2831,69.2219,69.2481,1900.0
2012-01-20 12:55:00,79.17,79.21,79.16,79.19,1300.0,69.2744,69.3094,69.2656,69.2919,1300.0
2012-01-20 13:00:00,79.24,79.26,79.19,79.19,2300.0,69.3356,69.3531,69.2919,69.2919,2300.0
2012-01-20 13:05:00,79.25,80.36,79.25,80.13,50600.0,69.3444,70.3157,69.3444,70.1144,50600.0
2012-01-20 13:10:00,80.13,80.6,79.97,80.47,36500.0,70.1144,70.5257,69.9744,70.4119,36500.0
2012-01-20 13:15:00,80.46,80.76,80.29,80.54,21000.0,70.4032,70.6657,70.2544,70.4732,21000.0
2012-01-20 13:20:00,80.58,81.0,80.49,80.92,6200.0,70.5082,70.8757,70.4294,70.8057,6200.0
2012-01-20 13:25:00,80.98,81.46,80.74,81.4,32700.0,70.8582,71.2782,70.6482,71.2257,32700.0
2012-01-20 13:30:00,81.4,81.54,81.17,81.36,21800.0,71.2257,71.3482,71.0244,71.1907,21800.0
2012-01-20 13:35:00,81.37,81.51,81.34,81.48,8200.0,71.1994,71.3219,71.1732,71.2957,8200.0
2012-01-20 13:40:00,81.47,81.66,81.45,81.54,9900.0,71.2869,71.4532,71.2694,71.3482,9900.0
2012-01-20 13:45:00,81.51,81.52,81.39,81.47,15600.0,71.3219,71.3307,71.2169,71.2869,15600.0
2012-01-20 13:50:00,81.41,81.44,81.31,81.34,13100.0,71.2344,71.2607,71.1469,71.1732,13100.0
2012-01-20 13:55:00,81.34,81.34,81.3,81.34,3100.0,71.1732,71.1732,71.1382,71.1732,3100.0
2012-01-20 14:00:00,81.31,81.31,81.14,81.23,13200.0,71.1469,71.1469,70.9982,71.0769,13200.0
2012-01-20 14:05:00,81.28,81.46,81.23,81.36,12800.0,71.1207,71.2782,71.0769,71.1907,12800.0
2012-01-20 14:10:00,81.36,81.4,81.11,81.18,19300.0,71.1907,71.2257,70.9719,71.0332,19300.0
2012-01-20 14:15:00,81.18,81.18,81.02,81.1,11000.0,71.0332,71.0332,70.8932,70.9632,11000.0
2012-01-20 14:20:00,81.09,81.09,80.92,81.01,7400.0,70.9544,70.9544,70.8057,70.8844,7400.0
2012-01-20 14:25:00,80.99,81.03,80.89,80.97,25800.0,70.8669,70.9019,70.7794,70.8494,25800.0
2012-01-20 14:30:00,80.97,81.03,80.89,80.95,5300.0,70.8494,70.9019,70.7794,70.8319,5300.0
2012-01-20 14:35:00,80.95,80.95,80.83,80.83,5300.0,70.8319,70.8319,70.7269,70.7269,5300.0
2012-01-20 14:40:00,80.82,80.85,80.8,80.84,4200.0,70.7182,70.7444,70.7007,70.7357,4200.0
2012-01-20 14:45:00,80.84,80.87,80.8,80.84,5500.0,70.7357,70.7619,70.7007,70.7357,5500.0
2012-01-20 14:50:00,80.84,81.08,80.82,81.07,8100.0,70.7357,70.9457,70.7182,70.9369,8100.0
2012-01-20 14:55:00,81.02,81.12,80.97,81.02,18000.0,70.8932,70.9807,70.8494,70.8932,18000.0
2012-01-20 15:00:00,80.99,81.03,80.96,80.96,5200.0,70.8669,70.9019,70.8407,70.8407,5200.0
2012-01-20 15:05:00,80.96,80.96,80.81,80.86,3700.0,70.8407,70.8407,70.7094,70.7532,3700.0
2012-01-20 15:10:00,80.86,81.01,80.86,81.01,2900.0,70.7532,70.8844,70.7532,70.8844,2900.0
2012-01-20 15:15:00,81.02,81.18,81.0,81.16,7400.0,70.8932,71.0332,70.8757,71.0157,7400.0
2012-01-20 15:20:00,81.16,81.18,80.99,81.09,12800.0,71.0157,71.0332,70.8669,70.9544,12800.0
2012-01-20 15:25:00,81.08,81.23,81.08,81.2,22900.0,70.9457,71.0769,70.9457,71.0507,22900.0
2012-01-20 15:30:00,81.2,81.35,81.17,81.35,18200.0,71.0507,71.1819,71.0244,71.1819,18200.0
2012-01-20 15:35:00,81.31,81.31,81.15,81.18,7700.0,71.1469,71.1469,71.0069,71.0332,7700.0
2012-01-20 15:40:00,81.16,81.26,81.1,81.25,21900.0,71.0157,71.1032,70.9632,71.0944,21900.0
2012-01-20 15:45:00,81.25,81.34,81.17,81.34,37100.0,71.0944,71.1732,71.0244,71.1732,37100.0
2012-01-20 15:50:00,81.3,81.3,81.01,81.01,23400.0,71.1382,71.1382,70.8844,70.8844,23400.0
2012-01-20 15:55:00,81.03,81.07,80.89,80.89,51600.0,70.9019,70.9369,70.7794,70.7794,51600.0
2012-01-23 09:30:00,81.13,81.14,80.78,80.96,4200.0,70.9894,70.9982,70.6832,70.8407,4200.0
2012-01-23 09:35:00,80.99,80.99,80.67,80.67,3100.0,70.8669,70.8669,70.5869,70.5869,3100.0
2012-01-23 09:40:00,80.68,80.88,80.64,80.88,2200.0,70.5957,70.7707,70.5607,70.7707,2200.0
2012-01-23 09:45:00,80.84,81.01,80.84,80.95,2200.0,70.7357,70.8844,70.7357,70.8319,2200.0
2012-01-23 09:50:00,81.02,81.03,80.95,81.01,2100.0,70.8932,70.9019,70.8319,70.8844,2100.0
2012-01-23 09:55:00,80.94,81.04,80.94,80.97,2200.0,70.8232,70.9107,70.8232,70.8494,2200.0
2012-01-23 10:00:00,80.93,80.93,80.78,80.8,1700.0,70.8144,70.8144,70.6832,70.7007,1700.0
2012-01-23 10:05:00,80.76,80.84,80.73,80.73,4300.0,70.6657,70.7357,70.6394,70.6394,4300.0
2012-01-23 10:10:00,80.73,80.73,80.47,80.55,10200.0,70.6394,70.6394,70.4119,70.4819,10200.0
2012-01-23 10:15:00,80.58,80.61,80.36,80.41,8500.0,70.5082,70.5344,70.3157,70.3594,8500.0
2012-01-23 10:20:00,80.41,80.41,79.89,79.89,18800.0,70.3594,70.3594,69.9044,69.9044,18800.0
2012-01-23 10:25:00,79.92,79.94,79.85,79.88,2900.0,69.9306,69.9481,69.8694,69.8956,2900.0
2012-01-23 10:30:00,79.86,79.89,79.79,79.85,3200.0,69.8781,69.9044,69.8169,69.8694,3200.0
2012-01-23 10:35:00,79.81,79.83,79.73,79.73,4300.0,69.8344,69.8519,69.7644,69.7644,4300.0
2012-01-23 10:40:00,79.75,79.77,79.56,79.57,3300.0,69.7819,69.7994,69.6156,69.6244,3300.0
2012-01-23 10:45:00,79.58,79.63,79.56,79.63,2100.0,69.6331,69.6769,69.6156,69.6769,2100.0
2012-01-23 10:50:00,79.58,79.68,79.58,79.63,4800.0,69.6331,69.7206,69.6331,69.6769,4800.0
2012-01-23 10:55:00,79.57,79.65,79.57,79.65,3100.0,69.6244,69.6944,69.6244,69.6944,3100.0
2012-01-23 11:00:00,79.61,79.87,79.61,79.83,4400.0,69.6594,69.8869,69.6594,69.8519,4400.0
2012-01-23 11:05:00,79.84,79.86,79.59,79.65,4400.0,69.8606,69.8781,69.6419,69.6944,4400.0
2012-01-23 11:10:00,79.65,79.68,79.56,79.63,3400.0,69.6944,69.7206,69.6156,69.6769,3400.0
2012-01-23 11:15:00,79.63,79.76,79.63,79.74,2300.0,69.6769,69.7906,69.6769,69.7731,2300.0
2012-01-23 11:20:00,79.73,79.82,79.66,79.82,1900.0,69.7644,69.8431,69.7031,69.8431,1900.0
2012-01-23 11:25:00,79.77,79.87,79.76,79.83,5500.0,69.7994,69.8869,69.7906,69.8519,5500.0
2012-01-23 11:30:00,79.9,79.9,79.79,79.9,4400.0,69.9131,69.9131,69.8169,69.9131,4400.0
2012-01-23 11:35:00,79.89,79.9,79.61,79.72,19100.0,69.9044,69.9131,69.6594,69.7556,19100.0
2012-01-23 11:40:00,79.72,79.73,79.58,79.62,3400.0,69.7556,69.7644,69.6331,69.6681,3400.0
2012-01-23 11:45:00,79.66,79.66,79.47,79.55,5000.0,69.7031,69.7031,69.5369,69.6069,5000.0
2012-01-23 11:50:00,79.56,79.79,79.56,79.73,5600.0,69.6156,69.8169,69.6156,69.7644,5600.0
2012-01-23 11:55:00,79.73,79.9,79.55,79.61,17200.0,69.7644,69.9131,69.6069,69.6594,17200.0
2012-01-23 12:00:00,79.69,79.73,79.6,79.65,3200.0,69.7294,69.7644,69.6506,69.6944,3200.0
2012-01-23 12:05:00,79.65,79.66,79.56,79.66,2100.0,69.6944,69.7031,69.6156,69.7031,2100.0
2012-01-23 12:10:00,79.66,79.72,79.66,79.66,1000.0,69.7031,69.7556,69.7031,69.7031,1000.0
2012-01-23 12:15:00,79.65,79.84,79.65,79.82,4800.0,69.6944,69.8606,69.6944,69.8431,4800.0
2012-01-23 12:20:00,79.82,79.93,79.82,79.92,900.0,69.8431,69.9394,69.8431,69.9306,900.0
2012-01-23 12:25:00,79.95,80.03,79.89,79.93,1800.0,69.9569,70.0269,69.9044,69.9394,1800.0
2012-01-23 12:30:00,79.94,79.94,79.8,79.85,1400.0,69.9481,69.9481,69.8256,69.8694,1400.0
2012-01-23 12:35:00,79.85,80.11,79.84,80.02,4800.0,69.8694,70.0969,69.8606,70.0181,4800.0
2012-01-23 12:40:00,80.06,80.06,80.03,80.04,500.0,70.0531,70.0531,70.0269,70.0356,500.0
2012-01-23 12:45:00,80.02,80.08,80.0,80.0,1400.0,70.0181,70.0706,70.0006,70.0006,1400.0
2012-01-23 12:50:00,79.97,80.04,79.9,79.9,500.0,69.9744,70.0356,69.9131,69.9131,500.0
2012-01-23 12:55:00,79.97,80.14,79.97,80.14,4100.0,69.9744,70.1231,69.9744,70.1231,4100.0
2012-01-23 13:00:00,80.16,80.22,80.12,80.2,4300.0,70.1407,70.1932,70.1056,70.1757,4300.0
2012-01-23 13:05:00,80.19,80.25,80.14,80.19,2900.0,70.1669,70.2194,70.1231,70.1669,2900.0
2012-01-23 13:10:00,80.21,80.22,80.17,80.17,2300.0,70.1844,70.1932,70.1494,70.1494,2300.0
2012-01-23 13:15:00,80.17,80.19,80.13,80.16,6100.0,70.1494,70.1669,70.1144,70.1407,6100.0
2012-01-23 13:20:00,80.17,80.29,80.05,80.25,17900.0,70.1494,70.2544,70.0444,70.2194,17900.0
2012-01-23 13:25:00,80.26,80.27,80.14,80.17,8000.0,70.2282,70.2369,70.1231,70.1494,8000.0
2012-01-23 13:30:00,80.16,80.26,80.07,80.26,7800.0,70.1407,70.2282,70.0619,70.2282,7800.0
2012-01-23 13:35:00,80.15,80.22,80.03,80.22,7300.0,70.1319,70.1932,70.0269,70.1932,7300.0
2012-01-23 13:40:00,80.15,80.15,80.03,80.06,6000.0,70.1319,70.1319,70.0269,70.0531,6000.0
2012-01-23 13:45:00,80.07,80.16,79.9,79.9,9200.0,70.0619,70.1407,69.9131,69.9131,9200.0
2012-01-23 13:50:00,79.93,80.14,79.75,80.14,6800.0,69.9394,70.1231,69.7819,70.1231,6800.0
2012-01-23 13:55:00,80.07,80.07,79.98,80.02,2900.0,70.0619,70.0619,69.9831,70.0181,2900.0
2012-01-23 14:00:00,80.02,80.14,79.96,80.08,3300.0,70.0181,70.1231,69.9656,70.0706,3300.0
2012-01-23 14:05:00,80.09,80.1,79.93,79.94,4000.0,70.0794,70.0881,69.9394,69.9481,4000.0
2012-01-23 14:10:00,79.93,79.93,79.75,79.75,4500.0,69.9394,69.9394,69.7819,69.7819,4500.0
2012-01-23 14:15:00,79.75,79.82,79.73,79.75,4700.0,69.7819,69.8431,69.7644,69.7819,4700.0
2012-01-23 14:20:00,79.75,79.82,79.7,79.78,3000.0,69.7819,69.8431,69.7381,69.8081,3000.0
2012-01-23 14:25:00,79.78,79.81,79.74,79.79,3700.0,69.8081,69.8344,69.7731,69.8169,3700.0
2012-01-23 14:30:00,79.8,79.91,79.78,79.87,5800.0,69.8256,69.9219,69.8081,69.8869,5800.0
2012-01-23 14:35:00,79.84,79.91,79.78,79.84,2500.0,69.8606,69.9219,69.8081,69.8606,2500.0
2012-01-23 14:40:00,79.9,79.94,79.8,79.86,6700.0,69.9131,69.9481,69.8256,69.8781,6700.0
2012-01-23 14:45:00,79.86,79.9,79.75,79.79,2800.0,69.8781,69.9131,69.7819,69.8169,2800.0
2012-01-23 14:50:00,79.75,79.9,79.71,79.88,5600.0,69.7819,69.9131,69.7469,69.8956,5600.0
2012-01-23 14:55:00,79.91,80.17,79.75,80.12,7600.0,69.9219,70.1494,69.7819,70.1056,7600.0
2012-01-23 15:00:00,80.06,80.13,80.0,80.13,7500.0,70.0531,70.1144,70.0006,70.1144,7500.0
2012-01-23 15:05:00,80.13,80.19,80.1,80.12,6700.0,70.1144,70.1669,70.0881,70.1056,6700.0
2012-01-23 15:10:00,80.14,80.26,80.06,80.25,12100.0,70.1231,70.2282,70.0531,70.2194,12100.0
2012-01-23 15:15:00,80.26,80.26,80.06,80.06,4800.0,70.2282,70.2282,70.0531,70.0531,4800.0
2012-01-23 15:20:00,80.04,80.11,79.97,80.06,7000.0,70.0356,70.0969,69.9744,70.0531,7000.0
2012-01-23 15:25:00,80.07,80.15,80.04,80.08,8400.0,70.0619,70.1319,70.0356,70.0706,8400.0
2012-01-23 15:30:00,80.08,80.19,79.99,80.19,29700.0,70.0706,70.1669,69.9919,70.1669,29700.0
2012-01-23 15:35:00,80.19,80.26,79.97,80.09,9800.0,70.1669,70.2282,69.9744,70.0794,9800.0
2012-01-23 15:40:00,80.09,80.12,80.05,80.06,5200.0,70.0794,70.1056,70.0444,70.0531,5200.0
2012-01-23 15:45:00,80.09,80.23,80.08,80.15,13300.0,70.0794,70.2019,70.0706,70.1319,13300.0
2012-01-23 15:50:00,80.14,80.16,80.08,80.11,13800.0,70.1231,70.1407,70.0706,70.0969,13800.0
2012-01-23 15:55:00,80.15,80.15,80.02,80.06,14800.0,70.1319,70.1319,70.0181,70.0531,14800.0
2012-01-24 09:30:00,79.7,79.9,79.58,79.58,1900.0,69.7381,69.9131,69.6331,69.6331,1900.0
2012-01-24 09:35:00,79.7,79.7,79.52,79.59,300.0,69.7381,69.7381,69.5806,69.6419,300.0
2012-01-24 09:40:00,79.57,79.66,79.5,79.62,3000.0,69.6244,69.7031,69.5631,69.6681,3000.0
2012-01-24 09:45:00,79.66,80.04,79.66,79.91,8000.0,69.7031,70.0356,69.7031,69.9219,8000.0
2012-01-24 09:50:00,79.87,79.92,79.79,79.91,2300.0,69.8869,69.9306,69.8169,69.9219,2300.0
2012-01-24 09:55:00,79.89,80.02,79.8,79.94,4800.0,69.9044,70.0181,69.8256,69.9481,4800.0
2012-01-24 10:00:00,79.92,80.03,79.8,80.03,4600.0,69.9306,70.0269,69.8256,70.0269,4600.0
2012-01-24 10:05:00,80.0,80.04,79.79,79.79,8600.0,70.0006,70.0356,69.8169,69.8169,8600.0
2012-01-24 10:10:00,79.79,79.83,79.73,79.81,2500.0,69.8169,69.8519,69.7644,69.8344,2500.0
2012-01-24 10:15:00,79.8,79.84,79.7,79.8,2400.0,69.8256,69.8606,69.7381,69.8256,2400.0
2012-01-24 10:20:00,79.81,79.94,79.81,79.94,900.0,69.8344,69.9481,69.8344,69.9481,900.0
2012-01-24 10:25:00,79.9,79.91,79.77,79.79,1300.0,69.9131,69.9219,69.7994,69.8169,1300.0
2012-01-24 10:30:00,79.77,79.93,79.75,79.93,1600.0,69.7994,69.9394,69.7819,69.9394,1600.0
2012-01-24 10:35:00,79.95,80.13,79.95,80.07,2200.0,69.9569,70.1144,69.9569,70.0619,2200.0
2012-01-24 10:40:00,80.08,80.3,80.08,80.08,2800.0,70.0706,70.2632,70.0706,70.0706,2800.0
2012-01-24 10:45:00,80.16,80.16,80.04,80.12,1200.0,70.1407,70.1407,70.0356,70.1056,1200.0
2012-01-24 10:50:00,79.97,80.06,79.97,80.05,1300.0,69.9744,70.0531,69.9744,70.0444,1300.0
2012-01-24 10:55:00,80.05,80.06,79.97,79.98,1800.0,70.0444,70.0531,69.9744,69.9831,1800.0
2012-01-24 11:00:00,79.97,80.01,79.91,79.93,2000.0,69.9744,70.0094,69.9219,69.9394,2000.0
2012-01-24 11:05:00,79.91,80.02,79.91,80.02,1900.0,69.9219,70.0181,69.9219,70.0181,1900.0
2012-01-24 11:10:00,80.01,80.03,79.91,79.93,8000.0,70.0094,70.0269,69.9219,69.9394,8000.0
2012-01-24 11:15:00,79.97,80.01,79.91,79.94,2400.0,69.9744,70.0094,69.9219,69.9481,2400.0
2012-01-24 11:20:00,79.92,80.0,79.92,79.97,300.0,69.9306,70.0006,69.9306,69.9744,300.0
2012-01-24 11:25:00,79.9,79.99,79.89,79.95,10100.0,69.9131,69.9919,69.9044,69.9569,10100.0
2012-01-24 11:30:00,79.97,79.98,79.89,79.89,4000.0,69.9744,69.9831,69.9044,69.9044,4000.0
2012-01-24 11:35:00,79.84,79.91,79.68,79.78,9700.0,69.8606,69.9219,69.7206,69.8081,9700.0
2012-01-24 11:40:00,79.78,79.78,79.7,79.7,1400.0,69.8081,69.8081,69.7381,69.7381,1400.0
2012-01-24 11:45:00,79.7,79.79,79.7,79.72,700.0,69.7381,69.8169,69.7381,69.7556,700.0
2012-01-24 11:50:00,79.76,79.76,79.65,79.65,2800.0,69.7906,69.7906,69.6944,69.6944,2800.0
2012-01-24 11:55:00,79.74,79.74,79.63,79.66,1900.0,69.7731,69.7731,69.6769,69.7031,1900.0
2012-01-24 12:00:00,79.61,79.7,79.61,79.63,1100.0,69.6594,69.7381,69.6594,69.6769,1100.0
2012-01-24 12:05:00,79.65,79.7,79.64,79.7,1200.0,69.6944,69.7381,69.6856,69.7381,1200.0
2012-01-24 12:10:00,79.66,79.7,79.64,79.66,3600.0,69.7031,69.7381,69.6856,69.7031,3600.0
2012-01-24 12:15:00,79.66,79.68,79.58,79.63,900.0,69.7031,69.7206,69.6331,69.6769,900.0
2012-01-24 12:20:00,79.65,79.71,79.65,79.67,800.0,69.6944,69.7469,69.6944,69.7119,800.0
2012-01-24 12:25:00,79.68,79.7,79.68,79.69,3400.0,69.7206,69.7381,69.7206,69.7294,3400.0
2012-01-24 12:30:00,79.7,79.7,79.65,79.7,2800.0,69.7381,69.7381,69.6944,69.7381,2800.0
2012-01-24 12:35:00,79.7,79.7,79.63,79.65,4100.0,69.7381,69.7381,69.6769,69.6944,4100.0
2012-01-24 12:40:00,79.65,79.67,79.58,79.67,1400.0,69.6944,69.7119,69.6331,69.7119,1400.0
2012-01-24 12:45:00,79.64,79.67,79.6,79.62,2900.0,69.6856,69.7119,69.6506,69.6681,2900.0
2012-01-24 12:50:00,79.63,79.64,79.6,79.61,7200.0,69.6769,69.6856,69.6506,69.6594,7200.0
2012-01-24 12:55:00,79.61,79.74,79.61,79.68,2700.0,69.6594,69.7731,69.6594,69.7206,2700.0
2012-01-24 13:00:00,79.68,79.73,79.61,79.67,3600.0,69.7206,69.7644,69.6594,69.7119,3600.0
2012-01-24 13:05:00,79.67,79.75,79.67,79.69,5700.0,69.7119,69.7819,69.7119,69.7294,5700.0
2012-01-24 13:10:00,79.75,79.75,79.66,79.69,2600.0,69.7819,69.7819,69.7031,69.7294,2600.0
2012-01-24 13:15:00,79.69,79.75,79.65,79.65,3300.0,69.7294,69.7819,69.6944,69.6944,3300.0
2012-01-24 13:20:00,79.66,79.72,79.64,79.7,1900.0,69.7031,69.7556,69.6856,69.7381,1900.0
2012-01-24 13:25:00,79.71,79.75,79.67,79.67,3100.0,69.7469,69.7819,69.7119,69.7119,3100.0
2012-01-24 13:30:00,79.64,79.64,79.63,79.63,600.0,69.6856,69.6856,69.6769,69.6769,600.0
2012-01-24 13:35:00,79.65,79.69,79.64,79.64,2600.0,69.6944,69.7294,69.6856,69.6856,2600.0
2012-01-24 13:40:00,79.68,79.68,79.6,79.6,600.0,69.7206,69.7206,69.6506,69.6506,600.0
2012-01-24 13:45:00,79.63,79.64,79.44,79.48,15700.0,69.6769,69.6856,69.5106,69.5456,15700.0
2012-01-24 13:50:00,79.49,79.65,79.49,79.56,26800.0,69.5544,69.6944,69.5544,69.6156,26800.0
2012-01-24 13:55:00,79.55,79.59,79.39,79.39,27700.0,69.6069,69.6419,69.4669,69.4669,27700.0
2012-01-24 14:00:00,79.4,79.4,79.19,79.29,22700.0,69.4756,69.4756,69.2919,69.3794,22700.0
2012-01-24 14:05:00,79.28,79.48,79.28,79.41,10100.0,69.3706,69.5456,69.3706,69.4844,10100.0
2012-01-24 14:10:00,79.41,79.46,79.36,79.36,5200.0,69.4844,69.5281,69.4406,69.4406,5200.0
2012-01-24 14:15:00,79.37,79.41,79.36,79.38,1600.0,69.4494,69.4844,69.4406,69.4581,1600.0
2012-01-24 14:20:00,79.38,79.44,79.36,79.42,2800.0,69.4581,69.5106,69.4406,69.4931,2800.0
2012-01-24 14:25:00,79.45,79.48,79.42,79.47,2400.0,69.5194,69.5456,69.4931,69.5369,2400.0
2012-01-24 14:30:00,79.47,79.48,79.42,79.47,13200.0,69.5369,69.5456,69.4931,69.5369,13200.0
2012-01-24 14:35:00,79.43,79.51,79.41,79.47,14500.0,69.5019,69.5719,69.4844,69.5369,14500.0
2012-01-24 14:40:00,79.47,79.47,79.39,79.45,12500.0,69.5369,69.5369,69.4669,69.5194,12500.0
2012-01-24 14:45:00,79.42,79.55,79.42,79.51,41400.0,69.4931,69.6069,69.4931,69.5719,41400.0
2012-01-24 14:50:00,79.5,79.54,79.48,79.51,9500.0,69.5631,69.5981,69.5456,69.5719,9500.0
2012-01-24 14:55:00,79.53,79.54,79.48,79.48,2200.0,69.5894,69.5981,69.5456,69.5456,2200.0
2012-01-24 15:00:00,79.52,79.63,79.48,79.63,16000.0,69.5806,69.6769,69.5456,69.6769,16000.0
2012-01-24 15:05:00,79.64,79.72,79.55,79.72,38000.0,69.6856,69.7556,69.6069,69.7556,38000.0
2012-01-24 15:10:00,79.72,79.97,79.72,79.93,6100.0,69.7556,69.9744,69.7556,69.9394,6100.0
2012-01-24 15:15:00,79.93,80.01,79.93,80.01,3800.0,69.9394,70.0094,69.9394,70.0094,3800.0
2012-01-24 15:20:00,80.03,80.13,80.03,80.11,4500.0,70.0269,70.1144,70.0269,70.0969,4500.0
2012-01-24 15:25:00,80.12,80.14,80.07,80.08,4500.0,70.1056,70.1231,70.0619,70.0706,4500.0
2012-01-24 15:30:00,80.06,80.09,80.01,80.09,4100.0,70.0531,70.0794,70.0094,70.0794,4100.0
2012-01-24 15:35:00,80.09,80.11,80.02,80.03,4800.0,70.0794,70.0969,70.0181,70.0269,4800.0
2012-01-24 15:40:00,80.05,80.05,79.98,80.02,5500.0,70.0444,70.0444,69.9831,70.0181,5500.0
2012-01-24 15:45:00,79.99,80.11,79.98,80.03,5000.0,69.9919,70.0969,69.9831,70.0269,5000.0
2012-01-24 15:50:00,80.05,80.27,80.02,80.21,21100.0,70.0444,70.2369,70.0181,70.1844,21100.0
2012-01-24 15:55:00,80.21,80.31,80.06,80.11,69200.0,70.1844,70.2719,70.0531,70.0969,69200.0
2012-01-25 09:30:00,79.87,79.99,79.52,79.91,5800.0,69.8869,69.9919,69.5806,69.9219,5800.0
2012-01-25 09:35:00,79.83,80.22,79.83,80.22,4600.0,69.8519,70.1932,69.8519,70.1932,4600.0
2012-01-25 09:40:00,80.1,80.22,79.99,79.99,8000.0,70.0881,70.1932,69.9919,69.9919,8000.0
2012-01-25 09:45:00,79.99,80.0,79.91,79.91,6400.0,69.9919,70.0006,69.9219,69.9219,6400.0
2012-01-25 09:50:00,79.99,80.1,79.93,80.08,8700.0,69.9919,70.0881,69.9394,70.0706,8700.0
2012-01-25 09:55:00,80.08,80.15,79.98,80.11,14800.0,70.0706,70.1319,69.9831,70.0969,14800.0
2012-01-25 10:00:00,80.18,80.19,80.09,80.12,4000.0,70.1582,70.1669,70.0794,70.1056,4000.0
2012-01-25 10:05:00,80.13,80.23,80.13,80.14,3500.0,70.1144,70.2019,70.1144,70.1231,3500.0
2012-01-25 10:10:00,80.18,80.25,80.08,80.17,8600.0,70.1582,70.2194,70.0706,70.1494,8600.0
2012-01-25 10:15:00,80.26,80.44,80.26,80.39,3900.0,70.2282,70.3857,70.2282,70.3419,3900.0
2012-01-25 10:20:00,80.44,80.54,80.33,80.34,3800.0,70.3857,70.4732,70.2894,70.2982,3800.0
2012-01-25 10:25:00,80.36,80.49,80.34,80.48,7300.0,70.3157,70.4294,70.2982,70.4207,7300.0
2012-01-25 10:30:00,80.45,80.57,80.42,80.45,7000.0,70.3944,70.4994,70.3682,70.3944,7000.0
2012-01-25 10:35:00,80.43,80.52,80.4,80.48,7300.0,70.3769,70.4557,70.3507,70.4207,7300.0
2012-01-25 10:40:00,80.48,80.53,80.47,80.49,8500.0,70.4207,70.4644,70.4119,70.4294,8500.0
2012-01-25 10:45:00,80.48,80.57,80.46,80.56,7900.0,70.4207,70.4994,70.4032,70.4907,7900.0
2012-01-25 10:50:00,80.58,80.66,80.56,80.66,11800.0,70.5082,70.5782,70.4907,70.5782,11800.0
2012-01-25 10:55:00,80.66,80.97,80.65,80.89,9400.0,70.5782,70.8494,70.5694,70.7794,9400.0
2012-01-25 11:00:00,80.97,80.97,80.87,80.9,5900.0,70.8494,70.8494,70.7619,70.7882,5900.0
2012-01-25 11:05:00,80.87,80.87,80.74,80.78,4100.0,70.7619,70.7619,70.6482,70.6832,4100.0
2012-01-25 11:10:00,80.86,80.91,80.8,80.88,2500.0,70.7532,70.7969,70.7007,70.7707,2500.0
2012-01-25 11:15:00,80.92,80.92,80.87,80.9,3900.0,70.8057,70.8057,70.7619,70.7882,3900.0
2012-01-25 11:20:00,80.89,80.98,80.86,80.98,6400.0,70.7794,70.8582,70.7532,70.8582,6400.0
2012-01-25 11:25:00,80.91,80.97,80.83,80.87,4200.0,70.7969,70.8494,70.7269,70.7619,4200.0
2012-01-25 11:30:00,80.86,80.94,80.85,80.87,4700.0,70.7532,70.8232,70.7444,70.7619,4700.0
2012-01-25 11:35:00,80.87,80.93,80.83,80.84,7900.0,70.7619,70.8144,70.7269,70.7357,7900.0
2012-01-25 11:40:00,80.83,80.89,80.79,80.79,7200.0,70.7269,70.7794,70.6919,70.6919,7200.0
2012-01-25 11:45:00,80.76,80.77,80.62,80.63,3100.0,70.6657,70.6744,70.5432,70.5519,3100.0
2012-01-25 11:50:00,80.64,80.7,80.6,80.69,8400.0,70.5607,70.6132,70.5257,70.6044,8400.0
2012-01-25 11:55:00,80.68,80.74,80.68,80.7,8200.0,70.5957,70.6482,70.5957,70.6132,8200.0
2012-01-25 12:00:00,80.68,80.74,80.68,80.68,1600.0,70.5957,70.6482,70.5957,70.5957,1600.0
2012-01-25 12:05:00,80.67,80.74,80.65,80.65,18300.0,70.5869,70.6482,70.5694,70.5694,18300.0
2012-01-25 12:10:00,80.65,80.74,80.65,80.73,5000.0,70.5694,70.6482,70.5694,70.6394,5000.0
2012-01-25 12:15:00,80.7,80.73,80.7,80.7,2500.0,70.6132,70.6394,70.6132,70.6132,2500.0
2012-01-25 12:20:00,80.65,80.7,80.64,80.64,2700.0,70.5694,70.6132,70.5607,70.5607,2700.0
2012-01-25 12:25:00,80.64,80.79,80.58,80.7,9800.0,70.5607,70.6919,70.5082,70.6132,9800.0
2012-01-25 12:30:00,80.67,80.92,80.38,80.91,5100.0,70.5869,70.8057,70.3332,70.7969,5100.0
2012-01-25 12:35:00,80.93,80.95,80.9,80.9,1400.0,70.8144,70.8319,70.7882,70.7882,1400.0
2012-01-25 12:40:00,80.89,80.97,80.88,80.88,800.0,70.7794,70.8494,70.7707,70.7707,800.0
2012-01-25 12:45:00,80.9,81.0,80.9,80.98,3400.0,70.7882,70.8757,70.7882,70.8582,3400.0
2012-01-25 12:50:00,80.95,81.04,80.88,80.95,6100.0,70.8319,70.9107,70.7707,70.8319,6100.0
2012-01-25 12:55:00,80.95,80.95,80.73,80.92,4300.0,70.8319,70.8319,70.6394,70.8057,4300.0
2012-01-25 13:00:00,80.91,81.1,80.89,81.03,4600.0,70.7969,70.9632,70.7794,70.9019,4600.0
2012-01-25 13:05:00,81.05,81.28,81.05,81.25,4600.0,70.9194,71.1207,70.9194,71.0944,4600.0
2012-01-25 13:10:00,81.25,81.25,81.18,81.23,4600.0,71.0944,71.0944,71.0332,71.0769,4600.0
2012-01-25 13:15:00,81.26,81.4,81.23,81.36,5400.0,71.1032,71.2257,71.0769,71.1907,5400.0
2012-01-25 13:20:00,81.4,81.4,81.24,81.35,8400.0,71.2257,71.2257,71.0857,71.1819,8400.0
2012-01-25 13:25:00,81.39,81.63,81.36,81.6,13600.0,71.2169,71.4269,71.1907,71.4007,13600.0
2012-01-25 13:30:00,81.59,81.69,81.52,81.66,17600.0,71.3919,71.4794,71.3307,71.4532,17600.0
2012-01-25 13:35:00,81.65,81.65,81.53,81.53,4600.0,71.4444,71.4444,71.3394,71.3394,4600.0
2012-01-25 13:40:00,81.55,81.62,81.45,81.45,6800.0,71.3569,71.4182,71.2694,71.2694,6800.0
2012-01-25 13:45:00,81.45,81.45,81.32,81.37,4800.0,71.2694,71.2694,71.1557,71.1994,4800.0
2012-01-25 13:50:00,81.37,81.41,81.28,81.3,8900.0,71.1994,71.2344,71.1207,71.1382,8900.0
2012-01-25 13:55:00,81.3,81.3,81.15,81.18,8000.0,71.1382,71.1382,71.0069,71.0332,8000.0
2012-01-25 14:00:00,81.23,81.48,80.97,81.47,10000.0,71.0769,71.2957,70.8494,71.2869,10000.0
2012-01-25 14:05:00,81.43,81.61,81.33,81.5,24600.0,71.2519,71.4094,71.1644,71.3132,24600.0
2012-01-25 14:10:00,81.54,81.66,81.54,81.66,2200.0,71.3482,71.4532,71.3482,71.4532,2200.0
2012-01-25 14:15:00,81.64,81.66,81.5,81.53,6800.0,71.4357,71.4532,71.3132,71.3394,6800.0
2012-01-25 14:20:00,81.61,81.65,81.36,81.49,5700.0,71.4094,71.4444,71.1907,71.3044,5700.0
2012-01-25 14:25:00,81.48,81.61,81.47,81.49,4300.0,71.2957,71.4094,71.2869,71.3044,4300.0
2012-01-25 14:30:00,81.53,81.73,81.52,81.7,6000.0,71.3394,71.5144,71.3307,71.4882,6000.0
2012-01-25 14:35:00,81.73,81.73,81.48,81.48,3900.0,71.5144,71.5144,71.2957,71.2957,3900.0
2012-01-25 14:40:00,81.48,81.54,81.48,81.49,7200.0,71.2957,71.3482,71.2957,71.3044,7200.0
2012-01-25 14:45:00,81.48,81.5,81.39,81.39,8700.0,71.2957,71.3132,71.2169,71.2169,8700.0
2012-01-25 14:50:00,81.4,81.51,81.39,81.45,10100.0,71.2257,71.3219,71.2169,71.2694,10100.0
2012-01-25 14:55:00,81.51,81.51,81.23,81.23,13200.0,71.3219,71.3219,71.0769,71.0769,13200.0
2012-01-25 15:00:00,81.29,81.39,81.26,81.34,10000.0,71.1294,71.2169,71.1032,71.1732,10000.0
2012-01-25 15:05:00,81.34,81.46,81.3,81.36,8500.0,71.1732,71.2782,71.1382,71.1907,8500.0
2012-01-25 15:10:00,81.29,81.44,81.29,81.42,6600.0,71.1294,71.2607,71.1294,71.2432,6600.0
2012-01-25 15:15:00,81.43,81.48,81.4,81.46,9100.0,71.2519,71.2957,71.2257,71.2782,9100.0
2012-01-25 15:20:00,81.46,81.72,81.46,81.66,5700.0,71.2782,71.5057,71.2782,71.4532,5700.0
2012-01-25 15:25:00,81.61,81.79,81.56,81.69,22100.0,71.4094,71.5669,71.3657,71.4794,22100.0
2012-01-25 15:30:00,81.71,81.76,81.45,81.46,19000.0,71.4969,71.5407,71.2694,71.2782,19000.0
2012-01-25 15:35:00,81.46,81.5,81.36,81.46,22200.0,71.2782,71.3132,71.1907,71.2782,22200.0
2012-01-25 15:40:00,81.4,81.63,81.4,81.62,14600.0,71.2257,71.4269,71.2257,71.4182,14600.0
2012-01-25 15:45:00,81.6,81.72,81.52,81.52,41300.0,71.4007,71.5057,71.3307,71.3307,41300.0
2012-01-25 15:50:00,81.55,81.78,81.49,81.72,18100.0,71.3569,71.5582,71.3044,71.5057,18100.0
2012-01-25 15:55:00,81.7,81.82,81.58,81.75,37300.0,71.4882,71.5932,71.3832,71.5319,37300.0
2012-01-26 09:30:00,81.95,82.0,81.8,81.94,4100.0,71.7069,71.7507,71.5757,71.6982,4100.0
2012-01-26 09:35:00,81.97,81.97,81.87,81.87,700.0,71.7244,71.7244,71.6369,71.6369,700.0
2012-01-26 09:40:00,81.97,81.97,81.96,81.96,400.0,71.7244,71.7244,71.7157,71.7157,400.0
2012-01-26 09:45:00,82.01,82.09,81.85,82.05,2000.0,71.7594,71.8294,71.6194,71.7944,2000.0
2012-01-26 09:50:00,82.17,82.41,82.05,82.15,3300.0,71.8994,72.1094,71.7944,71.8819,3300.0
2012-01-26 09:55:00,82.16,82.18,82.05,82.05,4700.0,71.8907,71.9082,71.7944,71.7944,4700.0
2012-01-26 10:00:00,82.12,82.12,81.56,81.65,4900.0,71.8557,71.8557,71.3657,71.4444,4900.0
2012-01-26 10:05:00,81.59,81.65,81.5,81.5,5000.0,71.3919,71.4444,71.3132,71.3132,5000.0
2012-01-26 10:10:00,81.6,81.62,81.39,81.44,4000.0,71.4007,71.4182,71.2169,71.2607,4000.0
2012-01-26 10:15:00,81.51,81.51,81.37,81.41,3600.0,71.3219,71.3219,71.1994,71.2344,3600.0
2012-01-26 10:20:00,81.2,81.26,81.05,81.15,2900.0,71.0507,71.1032,70.9194,71.0069,2900.0
2012-01-26 10:25:00,81.09,81.09,80.91,80.97,5400.0,70.9544,70.9544,70.7969,70.8494,5400.0
2012-01-26 10:30:00,80.9,81.03,80.75,80.75,2700.0,70.7882,70.9019,70.6569,70.6569,2700.0
2012-01-26 10:35:00,80.78,80.78,80.6,80.67,2100.0,70.6832,70.6832,70.5257,70.5869,2100.0
2012-01-26 10:40:00,80.65,80.67,80.6,80.67,900.0,70.5694,70.5869,70.5257,70.5869,900.0
2012-01-26 10:45:00,80.72,80.74,80.56,80.57,2600.0,70.6307,70.6482,70.4907,70.4994,2600.0
2012-01-26 10:50:00,80.54,80.65,80.54,80.65,1500.0,70.4732,70.5694,70.4732,70.5694,1500.0
2012-01-26 10:55:00,80.7,80.83,80.69,80.69,3900.0,70.6132,70.7269,70.6044,70.6044,3900.0
2012-01-26 11:00:00,80.69,80.75,80.69,80.71,900.0,70.6044,70.6569,70.6044,70.6219,900.0
2012-01-26 11:05:00,80.75,81.0,80.75,80.91,7000.0,70.6569,70.8757,70.6569,70.7969,7000.0
2012-01-26 11:10:00,80.91,81.08,80.91,81.08,9600.0,70.7969,70.9457,70.7969,70.9457,9600.0
2012-01-26 11:15:00,81.08,81.08,81.04,81.05,2300.0,70.9457,70.9457,70.9107,70.9194,2300.0
2012-01-26 11:20:00,81.08,81.12,81.02,81.08,2900.0,70.9457,70.9807,70.8932,70.9457,2900.0
2012-01-26 11:25:00,81.16,81.2,81.05,81.06,2800.0,71.0157,71.0507,70.9194,70.9282,2800.0
2012-01-26 11:30:00,81.03,81.15,81.03,81.09,2000.0,70.9019,71.0069,70.9019,70.9544,2000.0
2012-01-26 11:35:00,81.1,81.1,81.03,81.03,400.0,70.9632,70.9632,70.9019,70.9019,400.0
2012-01-26 11:40:00,80.99,80.99,80.85,80.85,1600.0,70.8669,70.8669,70.7444,70.7444,1600.0
2012-01-26 11:45:00,80.8,80.8,80.74,80.76,2600.0,70.7007,70.7007,70.6482,70.6657,2600.0
2012-01-26 11:50:00,80.74,81.0,80.74,81.0,4900.0,70.6482,70.8757,70.6482,70.8757,4900.0
2012-01-26 11:55:00,81.0,81.03,80.97,81.0,2200.0,70.8757,70.9019,70.8494,70.8757,2200.0
2012-01-26 12:00:00,81.0,81.05,80.91,81.05,5900.0,70.8757,70.9194,70.7969,70.9194,5900.0
2012-01-26 12:05:00,81.05,81.1,81.02,81.03,2400.0,70.9194,70.9632,70.8932,70.9019,2400.0
2012-01-26 12:10:00,81.03,81.15,81.03,81.15,2000.0,70.9019,71.0069,70.9019,71.0069,2000.0
2012-01-26 12:15:00,81.09,81.09,80.76,80.85,4200.0,70.9544,70.9544,70.6657,70.7444,4200.0
2012-01-26 12:20:00,80.95,81.01,80.87,80.96,1200.0,70.8319,70.8844,70.7619,70.8407,1200.0
2012-01-26 12:25:00,80.99,80.99,80.99,80.99,100.0,70.8669,70.8669,70.8669,70.8669,100.0
2012-01-26 12:30:00,80.99,81.02,80.98,81.02,500.0,70.8669,70.8932,70.8582,70.8932,500.0
2012-01-26 12:35:00,81.02,81.09,80.98,80.98,800.0,70.8932,70.9544,70.8582,70.8582,800.0
2012-01-26 12:40:00,81.03,81.03,80.99,80.99,700.0,70.9019,70.9019,70.8669,70.8669,700.0
2012-01-26 12:45:00,81.01,81.02,80.96,81.0,1600.0,70.8844,70.8932,70.8407,70.8757,1600.0
2012-01-26 12:50:00,80.99,81.0,80.95,80.95,3200.0,70.8669,70.8757,70.8319,70.8319,3200.0
2012-01-26 12:55:00,80.98,80.99,80.86,80.89,1700.0,70.8582,70.8669,70.7532,70.7794,1700.0
2012-01-26 13:00:00,80.89,81.03,80.89,81.02,3400.0,70.7794,70.9019,70.7794,70.8932,3400.0
2012-01-26 13:05:00,81.03,81.2,81.03,81.14,2100.0,70.9019,71.0507,70.9019,70.9982,2100.0
2012-01-26 13:10:00,81.09,81.18,81.07,81.18,1200.0,70.9544,71.0332,70.9369,71.0332,1200.0
2012-01-26 13:15:00,81.18,81.18,81.09,81.09,1000.0,71.0332,71.0332,70.9544,70.9544,1000.0
2012-01-26 13:20:00,81.12,81.12,81.06,81.08,900.0,70.9807,70.9807,70.9282,70.9457,900.0
2012-01-26 13:25:00,81.08,81.14,80.97,81.03,1200.0,70.9457,70.9982,70.8494,70.9019,1200.0
2012-01-26 13:30:00,80.97,81.03,80.92,80.92,2700.0,70.8494,70.9019,70.8057,70.8057,2700.0
2012-01-26 13:35:00,80.88,80.88,80.67,80.67,2700.0,70.7707,70.7707,70.5869,70.5869,2700.0
2012-01-26 13:40:00,80.67,80.73,80.67,80.69,1400.0,70.5869,70.6394,70.5869,70.6044,1400.0
2012-01-26 13:45:00,80.69,80.78,80.68,80.75,2800.0,70.6044,70.6832,70.5957,70.6569,2800.0
2012-01-26 13:50:00,80.75,80.94,80.69,80.94,9200.0,70.6569,70.8232,70.6044,70.8232,9200.0
2012-01-26 13:55:00,80.95,81.1,80.95,81.05,1900.0,70.8319,70.9632,70.8319,70.9194,1900.0
2012-01-26 14:00:00,80.98,81.12,80.98,81.11,2500.0,70.8582,70.9807,70.8582,70.9719,2500.0
2012-01-26 14:05:00,81.12,81.12,81.02,81.1,13700.0,70.9807,70.9807,70.8932,70.9632,13700.0
2012-01-26 14:10:00,81.13,81.2,81.1,81.12,1800.0,70.9894,71.0507,70.9632,70.9807,1800.0
2012-01-26 14:15:00,81.11,81.13,80.92,81.02,3100.0,70.9719,70.9894,70.8057,70.8932,3100.0
2012-01-26 14:20:00,81.0,81.0,80.77,80.85,4300.0,70.8757,70.8757,70.6744,70.7444,4300.0
2012-01-26 14:25:00,80.85,80.93,80.84,80.9,3400.0,70.7444,70.8144,70.7357,70.7882,3400.0
2012-01-26 14:30:00,80.89,80.95,80.87,80.95,1400.0,70.7794,70.8319,70.7619,70.8319,1400.0
2012-01-26 14:35:00,80.95,81.06,80.89,80.97,9400.0,70.8319,70.9282,70.7794,70.8494,9400.0
2012-01-26 14:40:00,80.97,81.01,80.91,81.01,3500.0,70.8494,70.8844,70.7969,70.8844,3500.0
2012-01-26 14:45:00,81.02,81.2,81.0,81.2,2100.0,70.8932,71.0507,70.8757,71.0507,2100.0
2012-01-26 14:50:00,81.14,81.22,81.14,81.22,1900.0,70.9982,71.0682,70.9982,71.0682,1900.0
2012-01-26 14:55:00,81.28,81.28,81.14,81.14,3000.0,71.1207,71.1207,70.9982,70.9982,3000.0
2012-01-26 15:00:00,81.15,81.15,81.05,81.12,5100.0,71.0069,71.0069,70.9194,70.9807,5100.0
2012-01-26 15:05:00,81.15,81.15,81.01,81.1,3200.0,71.0069,71.0069,70.8844,70.9632,3200.0
2012-01-26 15:10:00,81.12,81.31,81.12,81.31,3600.0,70.9807,71.1469,70.9807,71.1469,3600.0
2012-01-26 15:15:00,81.32,81.39,81.23,81.32,4900.0,71.1557,71.2169,71.0769,71.1557,4900.0
2012-01-26 15:20:00,81.29,81.29,81.13,81.22,7400.0,71.1294,71.1294,70.9894,71.0682,7400.0
2012-01-26 15:25:00,81.21,81.21,81.0,81.12,6200.0,71.0594,71.0594,70.8757,70.9807,6200.0
2012-01-26 15:30:00,81.08,81.17,81.06,81.17,5500.0,70.9457,71.0244,70.9282,71.0244,5500.0
2012-01-26 15:35:00,81.15,81.17,81.06,81.15,7800.0,71.0069,71.0244,70.9282,71.0069,7800.0
2012-01-26 15:40:00,81.2,81.37,81.17,81.29,4800.0,71.0507,71.1994,71.0244,71.1294,4800.0
2012-01-26 15:45:00,81.29,81.39,81.29,81.38,7200.0,71.1294,71.2169,71.1294,71.2082,7200.0
2012-01-26 15:50:00,81.38,81.65,81.33,81.46,40200.0,71.2082,71.4444,71.1644,71.2782,40200.0
2012-01-26 15:55:00,81.44,81.49,81.32,81.39,12900.0,71.2607,71.3044,71.1557,71.2169,12900.0
2012-01-27 09:30:00,81.33,81.33,80.93,81.13,4900.0,71.1644,71.1644,70.8144,70.9894,4900.0
2012-01-27 09:35:00,81.17,81.32,81.15,81.26,2100.0,71.0244,71.1557,71.0069,71.1032,2100.0
2012-01-27 09:40:00,81.29,81.5,81.28,81.47,1100.0,71.1294,71.3132,71.1207,71.2869,1100.0
2012-01-27 09:45:00,81.5,81.51,81.36,81.5,1800.0,71.3132,71.3219,71.1907,71.3132,1800.0
2012-01-27 09:50:00,81.4,81.42,81.31,81.42,900.0,71.2257,71.2432,71.1469,71.2432,900.0
2012-01-27 09:55:00,81.31,81.4,81.15,81.25,2700.0,71.1469,71.2257,71.0069,71.0944,2700.0
2012-01-27 10:00:00,81.27,81.28,80.91,81.09,5300.0,71.1119,71.1207,70.7969,70.9544,5300.0
2012-01-27 10:05:00,80.98,81.13,80.98,81.09,4200.0,70.8582,70.9894,70.8582,70.9544,4200.0
2012-01-27 10:10:00,81.03,81.12,80.91,81.12,1600.0,70.9019,70.9807,70.7969,70.9807,1600.0
2012-01-27 10:15:00,81.17,81.2,81.09,81.1,1500.0,71.0244,71.0507,70.9544,70.9632,1500.0
2012-01-27 10:20:00,81.03,81.19,80.94,81.11,1800.0,70.9019,71.0419,70.8232,70.9719,1800.0
2012-01-27 10:25:00,81.05,81.28,81.05,81.14,1200.0,70.9194,71.1207,70.9194,70.9982,1200.0
2012-01-27 10:30:00,81.19,81.32,81.19,81.24,1200.0,71.0419,71.1557,71.0419,71.0857,1200.0
2012-01-27 10:35:00,81.14,81.14,80.99,81.06,4000.0,70.9982,70.9982,70.8669,70.9282,4000.0
2012-01-27 10:40:00,81.01,81.01,80.91,80.91,2700.0,70.8844,70.8844,70.7969,70.7969,2700.0
2012-01-27 10:45:00,80.94,81.05,80.93,81.01,2100.0,70.8232,70.9194,70.8144,70.8844,2100.0
2012-01-27 10:50:00,81.1,81.27,81.1,81.19,700.0,70.9632,71.1119,70.9632,71.0419,700.0
2012-01-27 10:55:00,81.25,81.33,81.13,81.33,2300.0,71.0944,71.1644,70.9894,71.1644,2300.0
2012-01-27 11:00:00,81.33,81.5,81.33,81.45,1600.0,71.1644,71.3132,71.1644,71.2694,1600.0
2012-01-27 11:05:00,81.5,81.6,81.5,81.54,1800.0,71.3132,71.4007,71.3132,71.3482,1800.0
2012-01-27 11:10:00,81.53,81.55,81.51,81.51,1200.0,71.3394,71.3569,71.3219,71.3219,1200.0
2012-01-27 11:15:00,81.53,81.7,81.53,81.65,11900.0,71.3394,71.4882,71.3394,71.4444,11900.0
2012-01-27 11:20:00,81.57,81.57,81.36,81.36,1600.0,71.3744,71.3744,71.1907,71.1907,1600.0
2012-01-27 11:25:00,81.36,81.61,81.36,81.51,3600.0,71.1907,71.4094,71.1907,71.3219,3600.0
2012-01-27 11:30:00,81.51,81.6,81.3,81.3,1300.0,71.3219,71.4007,71.1382,71.1382,1300.0
2012-01-27 11:35:00,81.2,81.28,81.19,81.25,1800.0,71.0507,71.1207,71.0419,71.0944,1800.0
2012-01-27 11:40:00,81.26,81.34,81.17,81.17,1900.0,71.1032,71.1732,71.0244,71.0244,1900.0
2012-01-27 11:45:00,81.2,81.3,81.2,81.25,4800.0,71.0507,71.1382,71.0507,71.0944,4800.0
2012-01-27 11:50:00,81.25,81.25,81.16,81.16,600.0,71.0944,71.0944,71.0157,71.0157,600.0
2012-01-27 11:55:00,81.2,81.39,81.2,81.21,1500.0,71.0507,71.2169,71.0507,71.0594,1500.0
2012-01-27 12:00:00,81.22,81.4,81.22,81.3,1800.0,71.0682,71.2257,71.0682,71.1382,1800.0
2012-01-27 12:05:00,81.27,81.31,81.05,81.18,2000.0,71.1119,71.1469,70.9194,71.0332,2000.0
2012-01-27 12:10:00,81.21,81.26,81.16,81.26,1400.0,71.0594,71.1032,71.0157,71.1032,1400.0
2012-01-27 12:15:00,81.31,81.44,81.24,81.38,4100.0,71.1469,71.2607,71.0857,71.2082,4100.0
2012-01-27 12:20:00,81.44,81.54,81.38,81.41,2500.0,71.2607,71.3482,71.2082,71.2344,2500.0
2012-01-27 12:25:00,81.48,81.48,81.43,81.46,800.0,71.2957,71.2957,71.2519,71.2782,800.0
2012-01-27 12:30:00,81.39,81.45,81.36,81.39,5900.0,71.2169,71.2694,71.1907,71.2169,5900.0
2012-01-27 12:35:00,81.4,81.4,81.33,81.37,500.0,71.2257,71.2257,71.1644,71.1994,500.0
2012-01-27 12:40:00,81.29,81.35,81.29,81.32,600.0,71.1294,71.1819,71.1294,71.1557,600.0
2012-01-27 12:45:00,81.3,81.35,81.23,81.32,2000.0,71.1382,71.1819,71.0769,71.1557,2000.0
2012-01-27 12:50:00,81.3,81.36,81.22,81.22,1500.0,71.1382,71.1907,71.0682,71.0682,1500.0
2012-01-27 12:55:00,81.26,81.38,81.21,81.38,2800.0,71.1032,71.2082,71.0594,71.2082,2800.0
2012-01-27 13:00:00,81.29,81.45,81.28,81.35,800.0,71.1294,71.2694,71.1207,71.1819,800.0
2012-01-27 13:05:00,81.33,81.35,81.3,81.33,500.0,71.1644,71.1819,71.1382,71.1644,500.0
2012-01-27 13:10:00,81.38,81.43,81.36,81.41,1200.0,71.2082,71.2519,71.1907,71.2344,1200.0
2012-01-27 13:15:00,81.34,81.5,81.34,81.42,1000.0,71.1732,71.3132,71.1732,71.2432,1000.0
2012-01-27 13:20:00,81.36,81.37,81.27,81.27,1100.0,71.1907,71.1994,71.1119,71.1119,1100.0
2012-01-27 13:25:00,81.23,81.44,81.22,81.42,2400.0,71.0769,71.2607,71.0682,71.2432,2400.0
2012-01-27 13:30:00,81.37,81.4,81.34,81.35,1200.0,71.1994,71.2257,71.1732,71.1819,1200.0
2012-01-27 13:35:00,81.37,81.65,81.37,81.6,2600.0,71.1994,71.4444,71.1994,71.4007,2600.0
2012-01-27 13:40:00,81.56,81.64,81.47,81.47,1800.0,71.3657,71.4357,71.2869,71.2869,1800.0
2012-01-27 13:45:00,81.52,81.55,81.42,81.52,1800.0,71.3307,71.3569,71.2432,71.3307,1800.0
2012-01-27 13:50:00,81.49,81.53,81.42,81.53,1900.0,71.3044,71.3394,71.2432,71.3394,1900.0
2012-01-27 13:55:00,81.51,81.58,81.3,81.53,8600.0,71.3219,71.3832,71.1382,71.3394,8600.0
2012-01-27 14:00:00,81.57,81.65,81.52,81.52,10700.0,71.3744,71.4444,71.3307,71.3307,10700.0
2012-01-27 14:05:00,81.59,81.59,81.46,81.49,2100.0,71.3919,71.3919,71.2782,71.3044,2100.0
2012-01-27 14:10:00,81.46,81.47,81.38,81.42,2600.0,71.2782,71.2869,71.2082,71.2432,2600.0
2012-01-27 14:15:00,81.45,81.45,81.39,81.44,2300.0,71.2694,71.2694,71.2169,71.2607,2300.0
2012-01-27 14:20:00,81.44,81.51,81.4,81.51,2400.0,71.2607,71.3219,71.2257,71.3219,2400.0
2012-01-27 14:25:00,81.45,81.52,81.4,81.49,2200.0,71.2694,71.3307,71.2257,71.3044,2200.0
2012-01-27 14:30:00,81.49,81.63,81.49,81.55,8200.0,71.3044,71.4269,71.3044,71.3569,8200.0
2012-01-27 14:35:00,81.55,81.71,81.53,81.71,18600.0,71.3569,71.4969,71.3394,71.4969,18600.0
2012-01-27 14:40:00,81.73,81.95,81.71,81.95,18200.0,71.5144,71.7069,71.4969,71.7069,18200.0
2012-01-27 14:45:00,81.95,81.99,81.87,81.94,20300.0,71.7069,71.7419,71.6369,71.6982,20300.0
2012-01-27 14:50:00,81.95,82.04,81.85,82.04,27100.0,71.7069,71.7857,71.6194,71.7857,27100.0
2012-01-27 14:55:00,82.04,82.04,81.85,81.88,5000.0,71.7857,71.7857,71.6194,71.6457,5000.0
2012-01-27 15:00:00,81.88,81.92,81.86,81.91,1900.0,71.6457,71.6807,71.6282,71.6719,1900.0
2012-01-27 15:05:00,81.89,81.97,81.84,81.97,9700.0,71.6544,71.7244,71.6107,71.7244,9700.0
2012-01-27 15:10:00,81.95,81.97,81.89,81.96,6900.0,71.7069,71.7244,71.6544,71.7157,6900.0
2012-01-27 15:15:00,81.96,82.05,81.84,81.94,10200.0,71.7157,71.7944,71.6107,71.6982,10200.0
2012-01-27 15:20:00,81.93,82.09,81.89,81.89,7700.0,71.6894,71.8294,71.6544,71.6544,7700.0
2012-01-27 15:25:00,81.88,82.0,81.82,81.94,7200.0,71.6457,71.7507,71.5932,71.6982,7200.0
2012-01-27 15:30:00,81.94,82.03,81.89,81.9,9100.0,71.6982,71.7769,71.6544,71.6632,9100.0
2012-01-27 15:35:00,81.89,81.95,81.86,81.89,6200.0,71.6544,71.7069,71.6282,71.6544,6200.0
2012-01-27 15:40:00,81.93,81.93,81.79,81.92,6700.0,71.6894,71.6894,71.5669,71.6807,6700.0
2012-01-27 15:45:00,81.85,81.85,81.66,81.75,11100.0,71.6194,71.6194,71.4532,71.5319,11100.0
2012-01-27 15:50:00,81.76,81.8,81.69,81.79,8500.0,71.5407,71.5757,71.4794,71.5669,8500.0
2012-01-27 15:55:00,81.75,81.76,81.62,81.63,19900.0,71.5319,71.5407,71.4182,71.4269,19900.0
2012-01-30 09:30:00,80.81,81.01,80.58,80.89,3400.0,70.7094,70.8844,70.5082,70.7794,3400.0
2012-01-30 09:35:00,80.78,80.84,80.78,80.79,1700.0,70.6832,70.7357,70.6832,70.6919,1700.0
2012-01-30 09:40:00,80.72,81.26,80.72,81.26,4200.0,70.6307,71.1032,70.6307,71.1032,4200.0
2012-01-30 09:45:00,81.26,81.38,81.16,81.22,5400.0,71.1032,71.2082,71.0157,71.0682,5400.0
2012-01-30 09:50:00,81.07,81.18,80.98,81.12,1400.0,70.9369,71.0332,70.8582,70.9807,1400.0
2012-01-30 09:55:00,81.15,81.17,81.1,81.15,3400.0,71.0069,71.0244,70.9632,71.0069,3400.0
2012-01-30 10:00:00,81.15,81.15,81.01,81.03,6600.0,71.0069,71.0069,70.8844,70.9019,6600.0
2012-01-30 10:05:00,81.09,81.09,80.91,81.01,3500.0,70.9544,70.9544,70.7969,70.8844,3500.0
2012-01-30 10:10:00,80.95,80.99,80.84,80.93,5300.0,70.8319,70.8669,70.7357,70.8144,5300.0
2012-01-30 10:15:00,80.93,81.06,80.87,81.0,4700.0,70.8144,70.9282,70.7619,70.8757,4700.0
2012-01-30 10:20:00,81.02,81.05,80.94,81.0,3100.0,70.8932,70.9194,70.8232,70.8757,3100.0
2012-01-30 10:25:00,81.0,81.0,80.83,80.83,3100.0,70.8757,70.8757,70.7269,70.7269,3100.0
2012-01-30 10:30:00,80.78,80.97,80.78,80.9,4600.0,70.6832,70.8494,70.6832,70.7882,4600.0
2012-01-30 10:35:00,80.9,80.91,80.81,80.84,10400.0,70.7882,70.7969,70.7094,70.7357,10400.0
2012-01-30 10:40:00,80.85,80.85,80.79,80.8,2500.0,70.7444,70.7444,70.6919,70.7007,2500.0
2012-01-30 10:45:00,80.76,80.9,80.76,80.82,3400.0,70.6657,70.7882,70.6657,70.7182,3400.0
2012-01-30 10:50:00,80.82,80.91,80.8,80.82,3900.0,70.7182,70.7969,70.7007,70.7182,3900.0
2012-01-30 10:55:00,80.77,80.77,80.7,80.7,700.0,70.6744,70.6744,70.6132,70.6132,700.0
2012-01-30 11:00:00,80.67,80.92,80.67,80.85,7400.0,70.5869,70.8057,70.5869,70.7444,7400.0
2012-01-30 11:05:00,80.88,80.95,80.84,80.95,5900.0,70.7707,70.8319,70.7357,70.8319,5900.0
2012-01-30 11:10:00,80.92,80.94,80.86,80.86,1700.0,70.8057,70.8232,70.7532,70.7532,1700.0
2012-01-30 11:15:00,80.89,81.0,80.89,80.99,2900.0,70.7794,70.8757,70.7794,70.8669,2900.0
2012-01-30 11:20:00,81.02,81.12,81.01,81.11,2100.0,70.8932,70.9807,70.8844,70.9719,2100.0
2012-01-30 11:25:00,81.12,81.17,81.04,81.04,3600.0,70.9807,71.0244,70.9107,70.9107,3600.0
2012-01-30 11:30:00,81.04,81.06,81.0,81.0,1800.0,70.9107,70.9282,70.8757,70.8757,1800.0
2012-01-30 11:35:00,81.01,81.04,80.95,80.99,9000.0,70.8844,70.9107,70.8319,70.8669,9000.0
2012-01-30 11:40:00,80.99,80.99,80.91,80.93,1700.0,70.8669,70.8669,70.7969,70.8144,1700.0
2012-01-30 11:45:00,80.93,80.93,80.84,80.88,4600.0,70.8144,70.8144,70.7357,70.7707,4600.0
2012-01-30 11:50:00,80.88,80.97,80.88,80.95,2100.0,70.7707,70.8494,70.7707,70.8319,2100.0
2012-01-30 11:55:00,80.95,80.97,80.88,80.94,5000.0,70.8319,70.8494,70.7707,70.8232,5000.0
2012-01-30 12:00:00,80.96,80.98,80.94,80.95,1500.0,70.8407,70.8582,70.8232,70.8319,1500.0
2012-01-30 12:05:00,80.97,81.02,80.94,80.94,6600.0,70.8494,70.8932,70.8232,70.8232,6600.0
2012-01-30 12:10:00,80.95,81.05,80.95,81.05,2500.0,70.8319,70.9194,70.8319,70.9194,2500.0
2012-01-30 12:15:00,81.05,81.06,81.02,81.04,1500.0,70.9194,70.9282,70.8932,70.9107,1500.0
2012-01-30 12:20:00,81.04,81.04,80.97,81.0,3100.0,70.9107,70.9107,70.8494,70.8757,3100.0
2012-01-30 12:25:00,80.99,81.0,80.95,80.97,3300.0,70.8669,70.8757,70.8319,70.8494,3300.0
2012-01-30 12:30:00,80.97,81.01,80.96,80.98,2400.0,70.8494,70.8844,70.8407,70.8582,2400.0
2012-01-30 12:35:00,80.99,81.06,80.94,80.96,27500.0,70.8669,70.9282,70.8232,70.8407,27500.0
2012-01-30 12:40:00,80.97,81.0,80.89,80.9,2500.0,70.8494,70.8757,70.7794,70.7882,2500.0
2012-01-30 12:45:00,80.85,80.85,80.71,80.71,2000.0,70.7444,70.7444,70.6219,70.6219,2000.0
2012-01-30 12:50:00,80.72,80.84,80.72,80.83,2200.0,70.6307,70.7357,70.6307,70.7269,2200.0
2012-01-30 12:55:00,80.87,80.94,80.87,80.94,900.0,70.7619,70.8232,70.7619,70.8232,900.0
2012-01-30 13:00:00,80.92,80.99,80.92,80.99,3900.0,70.8057,70.8669,70.8057,70.8669,3900.0
2012-01-30 13:05:00,81.01,81.05,80.98,80.98,1600.0,70.8844,70.9194,70.8582,70.8582,1600.0
2012-01-30 13:10:00,80.98,81.03,80.8,80.93,28800.0,70.8582,70.9019,70.7007,70.8144,28800.0
2012-01-30 13:15:00,80.93,80.95,80.86,80.87,17000.0,70.8144,70.8319,70.7532,70.7619,17000.0
2012-01-30 13:20:00,80.89,80.96,80.86,80.89,8000.0,70.7794,70.8407,70.7532,70.7794,8000.0
2012-01-30 13:25:00,80.86,80.94,80.84,80.91,21300.0,70.7532,70.8232,70.7357,70.7969,21300.0
2012-01-30 13:30:00,80.91,80.92,80.89,80.9,6800.0,70.7969,70.8057,70.7794,70.7882,6800.0
2012-01-30 13:35:00,80.9,81.26,80.85,81.07,47100.0,70.7882,71.1032,70.7444,70.9369,47100.0
2012-01-30 13:40:00,81.07,81.45,81.07,81.38,8600.0,70.9369,71.2694,70.9369,71.2082,8600.0
2012-01-30 13:45:00,81.38,81.64,81.38,81.59,10500.0,71.2082,71.4357,71.2082,71.3919,10500.0
2012-01-30 13:50:00,81.68,81.9,81.64,81.78,24200.0,71.4707,71.6632,71.4357,71.5582,24200.0
2012-01-30 13:55:00,81.74,81.86,81.68,81.85,6800.0,71.5232,71.6282,71.4707,71.6194,6800.0
2012-01-30 14:00:00,81.8,81.85,81.64,81.66,4600.0,71.5757,71.6194,71.4357,71.4532,4600.0
2012-01-30 14:05:00,81.66,81.84,81.66,81.75,7000.0,71.4532,71.6107,71.4532,71.5319,7000.0
2012-01-30 14:10:00,81.73,81.85,81.65,81.85,19600.0,71.5144,71.6194,71.4444,71.6194,19600.0
2012-01-30 14:15:00,81.83,82.03,81.82,81.95,16900.0,71.6019,71.7769,71.5932,71.7069,16900.0
2012-01-30 14:20:00,81.97,82.1,81.95,82.0,8700.0,71.7244,71.8382,71.7069,71.7507,8700.0
2012-01-30 14:25:00,82.03,82.06,82.02,82.04,2900.0,71.7769,71.8032,71.7682,71.7857,2900.0
2012-01-30 14:30:00,82.04,82.06,81.98,82.05,5000.0,71.7857,71.8032,71.7332,71.7944,5000.0
2012-01-30 14:35:00,81.98,81.98,81.85,81.88,3100.0,71.7332,71.7332,71.6194,71.6457,3100.0
2012-01-30 14:40:00,81.9,82.14,81.88,82.13,7400.0,71.6632,71.8732,71.6457,71.8644,7400.0
2012-01-30 14:45:00,82.16,82.34,82.16,82.28,11500.0,71.8907,72.0482,71.8907,71.9957,11500.0
2012-01-30 14:50:00,82.27,82.36,82.25,82.31,9100.0,71.9869,72.0657,71.9694,72.0219,9100.0
2012-01-30 14:55:00,82.32,82.48,82.31,82.48,7200.0,72.0307,72.1707,72.0219,72.1707,7200.0
2012-01-30 15:00:00,82.45,82.5,82.39,82.39,13000.0,72.1444,72.1882,72.0919,72.0919,13000.0
2012-01-30 15:05:00,82.43,82.47,82.24,82.28,8800.0,72.1269,72.1619,71.9607,71.9957,8800.0
2012-01-30 15:10:00,82.24,82.46,82.21,82.46,7100.0,71.9607,72.1532,71.9344,72.1532,7100.0
2012-01-30 15:15:00,82.49,82.56,82.43,82.52,5700.0,72.1794,72.2407,72.1269,72.2057,5700.0
2012-01-30 15:20:00,82.49,82.51,82.34,82.37,7200.0,72.1794,72.1969,72.0482,72.0744,7200.0
2012-01-30 15:25:00,82.38,82.39,82.28,82.31,5400.0,72.0832,72.0919,71.9957,72.0219,5400.0
2012-01-30 15:30:00,82.32,82.4,82.17,82.17,11600.0,72.0307,72.1007,71.8994,71.8994,11600.0
2012-01-30 15:35:00,82.19,82.27,82.09,82.19,8700.0,71.9169,71.9869,71.8294,71.9169,8700.0
2012-01-30 15:40:00,82.23,82.42,82.21,82.35,11100.0,71.9519,72.1182,71.9344,72.0569,11100.0
2012-01-30 15:45:00,82.35,82.41,82.28,82.36,19800.0,72.0569,72.1094,71.9957,72.0657,19800.0
2012-01-30 15:50:00,82.36,82.42,82.28,82.32,20300.0,72.0657,72.1182,71.9957,72.0307,20300.0
2012-01-30 15:55:00,82.32,82.46,82.29,82.45,45300.0,72.0307,72.1532,72.0044,72.1444,45300.0
2012-01-31 09:30:00,82.7,83.09,82.55,83.09,6100.0,72.3632,72.7044,72.2319,72.7044,6100.0
2012-01-31 09:35:00,83.08,83.28,83.08,83.26,3700.0,72.6957,72.8707,72.6957,72.8532,3700.0
2012-01-31 09:40:00,83.17,83.28,83.06,83.19,8400.0,72.7744,72.8707,72.6782,72.7919,8400.0
2012-01-31 09:45:00,83.07,83.19,82.96,82.96,10000.0,72.6869,72.7919,72.5907,72.5907,10000.0
2012-01-31 09:50:00,82.93,83.01,82.73,82.75,33900.0,72.5644,72.6344,72.3894,72.4069,33900.0
2012-01-31 09:55:00,82.75,82.89,82.74,82.74,22100.0,72.4069,72.5294,72.3982,72.3982,22100.0
2012-01-31 10:00:00,82.74,82.74,82.2,82.2,9200.0,72.3982,72.3982,71.9257,71.9257,9200.0
2012-01-31 10:05:00,82.21,82.21,82.08,82.2,1300.0,71.9344,71.9344,71.8207,71.9257,1300.0
2012-01-31 10:10:00,82.15,82.45,82.15,82.4,2000.0,71.8819,72.1444,71.8819,72.1007,2000.0
2012-01-31 10:15:00,82.39,82.52,82.39,82.47,1700.0,72.0919,72.2057,72.0919,72.1619,1700.0
2012-01-31 10:20:00,82.44,82.5,82.4,82.5,45800.0,72.1357,72.1882,72.1007,72.1882,45800.0
2012-01-31 10:25:00,82.54,82.59,82.41,82.41,8400.0,72.2232,72.2669,72.1094,72.1094,8400.0
2012-01-31 10:30:00,82.36,82.41,82.17,82.34,5900.0,72.0657,72.1094,71.8994,72.0482,5900.0
2012-01-31 10:35:00,82.31,82.31,81.85,82.0,4400.0,72.0219,72.0219,71.6194,71.7507,4400.0
2012-01-31 10:40:00,82.0,82.14,82.0,82.1,3000.0,71.7507,71.8732,71.7507,71.8382,3000.0
2012-01-31 10:45:00,82.1,82.1,81.85,81.95,4900.0,71.8382,71.8382,71.6194,71.7069,4900.0
2012-01-31 10:50:00,81.98,82.07,81.9,81.99,8000.0,71.7332,71.8119,71.6632,71.7419,8000.0
2012-01-31 10:55:00,81.97,82.06,81.95,81.97,1200.0,71.7244,71.8032,71.7069,71.7244,1200.0
2012-01-31 11:00:00,82.02,82.02,81.93,81.97,1800.0,71.7682,71.7682,71.6894,71.7244,1800.0
2012-01-31 11:05:00,81.99,82.13,81.93,82.09,13000.0,71.7419,71.8644,71.6894,71.8294,13000.0
2012-01-31 11:10:00,82.09,82.17,81.85,82.06,28400.0,71.8294,71.8994,71.6194,71.8032,28400.0
2012-01-31 11:15:00,82.09,82.18,82.04,82.09,3700.0,71.8294,71.9082,71.7857,71.8294,3700.0
2012-01-31 11:20:00,82.11,82.31,82.09,82.22,8000.0,71.8469,72.0219,71.8294,71.9432,8000.0
2012-01-31 11:25:00,82.28,82.29,82.0,82.01,5800.0,71.9957,72.0044,71.7507,71.7594,5800.0
2012-01-31 11:30:00,81.99,82.06,81.95,82.03,6200.0,71.7419,71.8032,71.7069,71.7769,6200.0
2012-01-31 11:35:00,82.05,82.09,82.0,82.05,3200.0,71.7944,71.8294,71.7507,71.7944,3200.0
2012-01-31 11:40:00,82.08,82.17,82.01,82.05,3900.0,71.8207,71.8994,71.7594,71.7944,3900.0
2012-01-31 11:45:00,82.03,82.03,81.92,82.01,2700.0,71.7769,71.7769,71.6807,71.7594,2700.0
2012-01-31 11:50:00,81.99,82.05,81.92,81.94,5300.0,71.7419,71.7944,71.6807,71.6982,5300.0
2012-01-31 11:55:00,82.03,82.34,82.03,82.34,29900.0,71.7769,72.0482,71.7769,72.0482,29900.0
2012-01-31 12:00:00,82.26,82.71,82.26,82.5,16400.0,71.9782,72.3719,71.9782,72.1882,16400.0
2012-01-31 12:05:00,82.52,82.54,82.44,82.53,2600.0,72.2057,72.2232,72.1357,72.2144,2600.0
2012-01-31 12:10:00,82.53,82.64,82.46,82.52,2800.0,72.2144,72.3107,72.1532,72.2057,2800.0
2012-01-31 12:15:00,82.52,82.69,82.52,82.69,2100.0,72.2057,72.3544,72.2057,72.3544,2100.0
2012-01-31 12:20:00,82.64,82.64,82.48,82.56,2600.0,72.3107,72.3107,72.1707,72.2407,2600.0
2012-01-31 12:25:00,82.48,82.54,82.48,82.49,900.0,72.1707,72.2232,72.1707,72.1794,900.0
2012-01-31 12:30:00,82.49,82.53,82.43,82.52,3400.0,72.1794,72.2144,72.1269,72.2057,3400.0
2012-01-31 12:35:00,82.5,82.5,82.4,82.45,1500.0,72.1882,72.1882,72.1007,72.1444,1500.0
2012-01-31 12:40:00,82.38,82.45,82.27,82.35,3200.0,72.0832,72.1444,71.9869,72.0569,3200.0
2012-01-31 12:45:00,82.35,82.44,82.32,82.44,4000.0,72.0569,72.1357,72.0307,72.1357,4000.0
2012-01-31 12:50:00,82.43,82.51,82.35,82.5,8800.0,72.1269,72.1969,72.0569,72.1882,8800.0
2012-01-31 12:55:00,82.42,82.52,82.42,82.5,6800.0,72.1182,72.2057,72.1182,72.1882,6800.0
2012-01-31 13:00:00,82.5,82.67,82.5,82.57,2100.0,72.1882,72.3369,72.1882,72.2494,2100.0
2012-01-31 13:05:00,82.66,82.73,82.63,82.73,2000.0,72.3282,72.3894,72.3019,72.3894,2000.0
2012-01-31 13:10:00,82.73,82.84,82.68,82.75,8600.0,72.3894,72.4857,72.3457,72.4069,8600.0
2012-01-31 13:15:00,82.75,82.78,82.71,82.75,1600.0,72.4069,72.4332,72.3719,72.4069,1600.0
2012-01-31 13:20:00,82.78,82.8,82.71,82.78,3400.0,72.4332,72.4507,72.3719,72.4332,3400.0
2012-01-31 13:25:00,82.76,82.86,82.73,82.86,5000.0,72.4157,72.5032,72.3894,72.5032,5000.0
2012-01-31 13:30:00,82.83,82.85,82.68,82.71,3100.0,72.4769,72.4944,72.3457,72.3719,3100.0
2012-01-31 13:35:00,82.65,82.65,82.5,82.64,5100.0,72.3194,72.3194,72.1882,72.3107,5100.0
2012-01-31 13:40:00,82.63,82.63,82.62,82.63,1300.0,72.3019,72.3019,72.2932,72.3019,1300.0
2012-01-31 13:45:00,82.56,82.64,82.56,82.6,6000.0,72.2407,72.3107,72.2407,72.2757,6000.0
2012-01-31 13:50:00,82.6,82.61,82.38,82.38,7000.0,72.2757,72.2844,72.0832,72.0832,7000.0
2012-01-31 13:55:00,82.37,82.38,82.27,82.27,2600.0,72.0744,72.0832,71.9869,71.9869,2600.0
2012-01-31 14:00:00,82.31,82.35,82.27,82.31,3400.0,72.0219,72.0569,71.9869,72.0219,3400.0
2012-01-31 14:05:00,82.27,82.29,82.21,82.24,8200.0,71.9869,72.0044,71.9344,71.9607,8200.0
2012-01-31 14:10:00,82.28,82.43,82.23,82.43,5500.0,71.9957,72.1269,71.9519,72.1269,5500.0
2012-01-31 14:15:00,82.42,82.46,82.32,82.46,4500.0,72.1182,72.1532,72.0307,72.1532,4500.0
2012-01-31 14:20:00,82.52,82.72,82.52,82.52,4400.0,72.2057,72.3807,72.2057,72.2057,4400.0
2012-01-31 14:25:00,82.49,82.58,82.47,82.51,4300.0,72.1794,72.2582,72.1619,72.1969,4300.0
2012-01-31 14:30:00,82.56,82.57,82.5,82.53,2700.0,72.2407,72.2494,72.1882,72.2144,2700.0
2012-01-31 14:35:00,82.54,82.62,82.52,82.6,6100.0,72.2232,72.2932,72.2057,72.2757,6100.0
2012-01-31 14:40:00,82.54,82.6,82.54,82.56,4000.0,72.2232,72.2757,72.2232,72.2407,4000.0
2012-01-31 14:45:00,82.51,82.59,82.5,82.59,5700.0,72.1969,72.2669,72.1882,72.2669,5700.0
2012-01-31 14:50:00,82.59,82.6,82.52,82.6,3600.0,72.2669,72.2757,72.2057,72.2757,3600.0
2012-01-31 14:55:00,82.57,82.65,82.57,82.65,5500.0,72.2494,72.3194,72.2494,72.3194,5500.0
2012-01-31 15:00:00,82.6,82.64,82.5,82.5,18000.0,72.2757,72.3107,72.1882,72.1882,18000.0
2012-01-31 15:05:00,82.47,82.59,82.38,82.59,17100.0,72.1619,72.2669,72.0832,72.2669,17100.0
2012-01-31 15:10:00,82.55,82.68,82.53,82.65,24100.0,72.2319,72.3457,72.2144,72.3194,24100.0
2012-01-31 15:15:00,82.67,82.67,82.5,82.5,7000.0,72.3369,72.3369,72.1882,72.1882,7000.0
2012-01-31 15:20:00,82.46,82.51,82.35,82.45,7700.0,72.1532,72.1969,72.0569,72.1444,7700.0
2012-01-31 15:25:00,82.52,82.58,82.48,82.53,68900.0,72.2057,72.2582,72.1707,72.2144,68900.0
2012-01-31 15:30:00,82.53,82.63,82.48,82.55,103100.0,72.2144,72.3019,72.1707,72.2319,103100.0
2012-01-31 15:35:00,82.54,82.55,82.39,82.48,10800.0,72.2232,72.2319,72.0919,72.1707,10800.0
2012-01-31 15:40:00,82.49,82.55,82.44,82.49,13600.0,72.1794,72.2319,72.1357,72.1794,13600.0
2012-01-31 15:45:00,82.49,82.56,82.4,82.5,46200.0,72.1794,72.2407,72.1007,72.1882,46200.0
2012-01-31 15:50:00,82.51,82.54,82.44,82.48,22100.0,72.1969,72.2232,72.1357,72.1707,22100.0
2012-01-31 15:55:00,82.52,82.57,82.47,82.51,56100.0,72.2057,72.2494,72.1619,72.1969,56100.0
2012-02-01 09:30:00,82.79,83.36,82.79,83.36,4200.0,72.4419,72.9407,72.4419,72.9407,4200.0
2012-02-01 09:35:00,83.39,83.71,83.04,83.2,14300.0,72.9669,73.2469,72.6607,72.8007,14300.0
2012-02-01 09:40:00,83.22,83.26,82.94,83.16,4600.0,72.8182,72.8532,72.5732,72.7657,4600.0
2012-02-01 09:45:00,83.16,83.18,82.98,83.11,5400.0,72.7657,72.7832,72.6082,72.7219,5400.0
2012-02-01 09:50:00,83.1,83.31,83.0,83.02,8200.0,72.7132,72.8969,72.6257,72.6432,8200.0
2012-02-01 09:55:00,83.02,83.3,83.01,83.23,37800.0,72.6432,72.8882,72.6344,72.8269,37800.0
2012-02-01 10:00:00,83.16,83.3,82.95,83.02,41100.0,72.7657,72.8882,72.5819,72.6432,41100.0
2012-02-01 10:05:00,83.02,83.15,83.0,83.04,20300.0,72.6432,72.7569,72.6257,72.6607,20300.0
2012-02-01 10:10:00,83.06,83.27,83.0,83.22,38100.0,72.6782,72.8619,72.6257,72.8182,38100.0
2012-02-01 10:15:00,83.27,83.39,83.18,83.34,18000.0,72.8619,72.9669,72.7832,72.9232,18000.0
2012-02-01 10:20:00,83.37,83.37,83.14,83.25,6500.0,72.9494,72.9494,72.7482,72.8444,6500.0
2012-02-01 10:25:00,83.3,83.3,83.2,83.26,2000.0,72.8882,72.8882,72.8007,72.8532,2000.0
2012-02-01 10:30:00,83.26,83.28,83.18,83.28,3500.0,72.8532,72.8707,72.7832,72.8707,3500.0
2012-02-01 10:35:00,83.29,83.29,82.91,83.01,6100.0,72.8794,72.8794,72.5469,72.6344,6100.0
2012-02-01 10:40:00,83.01,83.17,82.95,83.17,10400.0,72.6344,72.7744,72.5819,72.7744,10400.0
2012-02-01 10:45:00,83.09,83.14,83.0,83.11,15800.0,72.7044,72.7482,72.6257,72.7219,15800.0
2012-02-01 10:50:00,83.08,83.34,83.08,83.2,48000.0,72.6957,72.9232,72.6957,72.8007,48000.0
2012-02-01 10:55:00,83.22,83.27,83.13,83.23,52300.0,72.8182,72.8619,72.7394,72.8269,52300.0
2012-02-01 11:00:00,83.2,83.23,83.17,83.22,4200.0,72.8007,72.8269,72.7744,72.8182,4200.0
2012-02-01 11:05:00,83.2,83.21,83.17,83.2,12200.0,72.8007,72.8094,72.7744,72.8007,12200.0
2012-02-01 11:10:00,83.22,83.23,83.16,83.21,11500.0,72.8182,72.8269,72.7657,72.8094,11500.0
2012-02-01 11:15:00,83.21,83.21,83.14,83.15,5300.0,72.8094,72.8094,72.7482,72.7569,5300.0
2012-02-01 11:20:00,83.15,83.21,83.15,83.21,3400.0,72.7569,72.8094,72.7569,72.8094,3400.0
2012-02-01 11:25:00,83.2,83.28,83.19,83.2,13100.0,72.8007,72.8707,72.7919,72.8007,13100.0
2012-02-01 11:30:00,83.22,83.25,83.18,83.2,15000.0,72.8182,72.8444,72.7832,72.8007,15000.0
2012-02-01 11:35:00,83.2,83.25,83.2,83.22,29100.0,72.8007,72.8444,72.8007,72.8182,29100.0
2012-02-01 11:40:00,83.25,83.25,83.2,83.2,35700.0,72.8444,72.8444,72.8007,72.8007,35700.0
2012-02-01 11:45:00,83.2,83.26,83.17,83.24,63200.0,72.8007,72.8532,72.7744,72.8357,63200.0
2012-02-01 11:50:00,83.22,83.31,83.21,83.25,60400.0,72.8182,72.8969,72.8094,72.8444,60400.0
2012-02-01 11:55:00,83.25,83.29,83.22,83.25,29300.0,72.8444,72.8794,72.8182,72.8444,29300.0
2012-02-01 12:00:00,83.25,83.32,83.23,83.27,14100.0,72.8444,72.9057,72.8269,72.8619,14100.0
2012-02-01 12:05:00,83.27,83.47,83.27,83.45,9800.0,72.8619,73.0369,72.8619,73.0194,9800.0
2012-02-01 12:10:00,83.48,83.54,83.46,83.5,7100.0,73.0457,73.0982,73.0282,73.0632,7100.0
2012-02-01 12:15:00,83.51,83.52,83.44,83.47,6200.0,73.0719,73.0807,73.0107,73.0369,6200.0
2012-02-01 12:20:00,83.49,83.53,83.49,83.5,4700.0,73.0544,73.0894,73.0544,73.0632,4700.0
2012-02-01 12:25:00,83.5,83.51,83.41,83.43,5200.0,73.0632,73.0719,72.9844,73.0019,5200.0
2012-02-01 12:30:00,83.43,83.5,83.43,83.48,7200.0,73.0019,73.0632,73.0019,73.0457,7200.0
2012-02-01 12:35:00,83.47,83.53,83.45,83.5,11800.0,73.0369,73.0894,73.0194,73.0632,11800.0
2012-02-01 12:40:00,83.5,83.51,83.46,83.5,18400.0,73.0632,73.0719,73.0282,73.0632,18400.0
2012-02-01 12:45:00,83.5,83.5,83.48,83.48,700.0,73.0632,73.0632,73.0457,73.0457,700.0
2012-02-01 12:50:00,83.45,83.53,83.45,83.52,18800.0,73.0194,73.0894,73.0194,73.0807,18800.0
2012-02-01 12:55:00,83.52,83.54,83.48,83.54,8000.0,73.0807,73.0982,73.0457,73.0982,8000.0
2012-02-01 13:00:00,83.52,83.52,83.48,83.52,6800.0,73.0807,73.0807,73.0457,73.0807,6800.0
2012-02-01 13:05:00,83.52,83.53,83.46,83.51,16900.0,73.0807,73.0894,73.0282,73.0719,16900.0
2012-02-01 13:10:00,83.51,83.53,83.47,83.47,8500.0,73.0719,73.0894,73.0369,73.0369,8500.0
2012-02-01 13:15:00,83.47,83.53,83.47,83.53,2000.0,73.0369,73.0894,73.0369,73.0894,2000.0
2012-02-01 13:20:00,83.53,83.59,83.49,83.54,9500.0,73.0894,73.1419,73.0544,73.0982,9500.0
2012-02-01 13:25:00,83.55,83.57,83.48,83.54,28600.0,73.1069,73.1244,73.0457,73.0982,28600.0
2012-02-01 13:30:00,83.54,83.7,83.54,83.65,14400.0,73.0982,73.2382,73.0982,73.1944,14400.0
2012-02-01 13:35:00,83.65,83.68,83.57,83.65,8600.0,73.1944,73.2207,73.1244,73.1944,8600.0
2012-02-01 13:40:00,83.66,83.66,83.39,83.43,8300.0,73.2032,73.2032,72.9669,73.0019,8300.0
2012-02-01 13:45:00,83.43,83.45,83.35,83.37,6100.0,73.0019,73.0194,72.9319,72.9494,6100.0
2012-02-01 13:50:00,83.33,83.45,83.21,83.45,6600.0,72.9144,73.0194,72.8094,73.0194,6600.0
2012-02-01 13:55:00,83.47,83.55,83.45,83.5,3100.0,73.0369,73.1069,73.0194,73.0632,3100.0
2012-02-01 14:00:00,83.44,83.49,83.39,83.49,7300.0,73.0107,73.0544,72.9669,73.0544,7300.0
2012-02-01 14:05:00,83.43,83.98,83.43,83.91,35800.0,73.0019,73.4832,73.0019,73.4219,35800.0
2012-02-01 14:10:00,83.98,84.09,83.74,83.79,34500.0,73.4832,73.5794,73.2732,73.3169,34500.0
2012-02-01 14:15:00,83.79,83.86,83.75,83.76,7500.0,73.3169,73.3782,73.2819,73.2907,7500.0
2012-02-01 14:20:00,83.74,83.8,83.72,83.72,2900.0,73.2732,73.3257,73.2557,73.2557,2900.0
2012-02-01 14:25:00,83.72,83.72,83.55,83.6,12700.0,73.2557,73.2557,73.1069,73.1507,12700.0
2012-02-01 14:30:00,83.59,83.59,83.48,83.5,3300.0,73.1419,73.1419,73.0457,73.0632,3300.0
2012-02-01 14:35:00,83.5,83.61,83.49,83.57,3700.0,73.0632,73.1594,73.0544,73.1244,3700.0
2012-02-01 14:40:00,83.64,83.64,83.56,83.61,4100.0,73.1857,73.1857,73.1157,73.1594,4100.0
2012-02-01 14:45:00,83.61,83.61,83.41,83.42,5900.0,73.1594,73.1594,72.9844,72.9932,5900.0
2012-02-01 14:50:00,83.48,83.48,83.39,83.43,4800.0,73.0457,73.0457,72.9669,73.0019,4800.0
2012-02-01 14:55:00,83.38,83.38,83.29,83.29,11700.0,72.9582,72.9582,72.8794,72.8794,11700.0
2012-02-01 15:00:00,83.29,83.45,83.24,83.31,10100.0,72.8794,73.0194,72.8357,72.8969,10100.0
2012-02-01 15:05:00,83.33,83.36,83.26,83.29,4400.0,72.9144,72.9407,72.8532,72.8794,4400.0
2012-02-01 15:10:00,83.29,83.34,83.04,83.04,13600.0,72.8794,72.9232,72.6607,72.6607,13600.0
2012-02-01 15:15:00,83.05,83.05,82.9,82.92,13000.0,72.6694,72.6694,72.5382,72.5557,13000.0
2012-02-01 15:20:00,82.92,82.96,82.66,82.69,13000.0,72.5557,72.5907,72.3282,72.3544,13000.0
2012-02-01 15:25:00,82.66,82.68,82.44,82.6,28400.0,72.3282,72.3457,72.1357,72.2757,28400.0
2012-02-01 15:30:00,82.54,82.65,82.37,82.39,17600.0,72.2232,72.3194,72.0744,72.0919,17600.0
2012-02-01 15:35:00,82.35,82.42,82.26,82.39,29300.0,72.0569,72.1182,71.9782,72.0919,29300.0
2012-02-01 15:40:00,82.39,82.39,82.11,82.23,36900.0,72.0919,72.0919,71.8469,71.9519,36900.0
2012-02-01 15:45:00,82.23,82.6,82.2,82.59,27200.0,71.9519,72.2757,71.9257,72.2669,27200.0
2012-02-01 15:50:00,82.57,82.86,82.5,82.7,19800.0,72.2494,72.5032,72.1882,72.3632,19800.0
2012-02-01 15:55:00,82.72,82.93,82.7,82.88,38500.0,72.3807,72.5644,72.3632,72.5207,38500.0
2012-02-02 09:30:00,83.36,83.76,83.09,83.67,19900.0,72.9407,73.2907,72.7044,73.2119,19900.0
2012-02-02 09:35:00,83.67,83.75,83.47,83.58,32700.0,73.2119,73.2819,73.0369,73.1332,32700.0
2012-02-02 09:40:00,83.58,83.58,83.21,83.21,12800.0,73.1332,73.1332,72.8094,72.8094,12800.0
2012-02-02 09:45:00,83.25,83.25,83.05,83.14,1500.0,72.8444,72.8444,72.6694,72.7482,1500.0
2012-02-02 09:50:00,83.19,83.19,83.03,83.05,2600.0,72.7919,72.7919,72.6519,72.6694,2600.0
2012-02-02 09:55:00,83.05,83.09,82.93,83.01,2700.0,72.6694,72.7044,72.5644,72.6344,2700.0
2012-02-02 10:00:00,82.95,83.28,82.95,83.22,6400.0,72.5819,72.8707,72.5819,72.8182,6400.0
2012-02-02 10:05:00,83.2,83.33,83.1,83.33,2100.0,72.8007,72.9144,72.7132,72.9144,2100.0
2012-02-02 10:10:00,83.37,83.59,83.37,83.52,3600.0,72.9494,73.1419,72.9494,73.0807,3600.0
2012-02-02 10:15:00,83.5,83.63,83.42,83.58,40600.0,73.0632,73.1769,72.9932,73.1332,40600.0
2012-02-02 10:20:00,83.59,83.72,83.52,83.69,62100.0,73.1419,73.2557,73.0807,73.2294,62100.0
2012-02-02 10:25:00,83.66,83.71,83.39,83.39,4600.0,73.2032,73.2469,72.9669,72.9669,4600.0
2012-02-02 10:30:00,83.42,83.42,83.34,83.34,700.0,72.9932,72.9932,72.9232,72.9232,700.0
2012-02-02 10:35:00,83.29,83.32,83.29,83.32,300.0,72.8794,72.9057,72.8794,72.9057,300.0
2012-02-02 10:40:00,83.35,83.48,83.34,83.45,3300.0,72.9319,73.0457,72.9232,73.0194,3300.0
2012-02-02 10:45:00,83.45,83.54,83.45,83.54,400.0,73.0194,73.0982,73.0194,73.0982,400.0
2012-02-02 10:50:00,83.61,83.65,83.61,83.64,700.0,73.1594,73.1944,73.1594,73.1857,700.0
2012-02-02 10:55:00,83.6,83.73,83.59,83.67,21200.0,73.1507,73.2644,73.1419,73.2119,21200.0
2012-02-02 11:00:00,83.66,84.01,83.66,84.01,74900.0,73.2032,73.5094,73.2032,73.5094,74900.0
2012-02-02 11:05:00,84.01,84.04,83.92,84.0,7000.0,73.5094,73.5357,73.4307,73.5007,7000.0
2012-02-02 11:10:00,83.96,84.0,83.96,84.0,6600.0,73.4657,73.5007,73.4657,73.5007,6600.0
2012-02-02 11:15:00,84.06,84.09,84.0,84.06,50300.0,73.5532,73.5794,73.5007,73.5532,50300.0
2012-02-02 11:20:00,84.01,84.07,83.99,84.05,3200.0,73.5094,73.5619,73.4919,73.5444,3200.0
2012-02-02 11:25:00,84.0,84.3,83.99,84.12,13500.0,73.5007,73.7632,73.4919,73.6057,13500.0
2012-02-02 11:30:00,84.14,84.19,84.0,84.19,28800.0,73.6232,73.6669,73.5007,73.6669,28800.0
2012-02-02 11:35:00,84.1,84.2,84.06,84.11,5400.0,73.5882,73.6757,73.5532,73.5969,5400.0
2012-02-02 11:40:00,83.99,84.07,83.99,84.01,3300.0,73.4919,73.5619,73.4919,73.5094,3300.0
2012-02-02 11:45:00,84.01,84.01,84.01,84.01,0.0,73.5094,73.5094,73.5094,73.5094,0.0
2012-02-02 11:50:00,83.96,84.0,83.93,83.93,3100.0,73.4657,73.5007,73.4394,73.4394,3100.0
2012-02-02 11:55:00,83.92,84.05,83.92,84.05,2100.0,73.4307,73.5444,73.4307,73.5444,2100.0
2012-02-02 12:00:00,84.1,84.1,83.95,83.96,3100.0,73.5882,73.5882,73.4569,73.4657,3100.0
2012-02-02 12:05:00,83.99,84.02,83.95,83.95,18400.0,73.4919,73.5182,73.4569,73.4569,18400.0
2012-02-02 12:10:00,83.89,83.89,83.77,83.82,14300.0,73.4044,73.4044,73.2994,73.3432,14300.0
2012-02-02 12:15:00,83.82,83.86,83.73,83.73,7000.0,73.3432,73.3782,73.2644,73.2644,7000.0
2012-02-02 12:20:00,83.73,83.73,83.64,83.64,6800.0,73.2644,73.2644,73.1857,73.1857,6800.0
2012-02-02 12:25:00,83.67,83.73,83.64,83.69,5800.0,73.2119,73.2644,73.1857,73.2294,5800.0
2012-02-02 12:30:00,83.68,83.69,83.58,83.66,9600.0,73.2207,73.2294,73.1332,73.2032,9600.0
2012-02-02 12:35:00,83.63,83.66,83.42,83.42,11800.0,73.1769,73.2032,72.9932,72.9932,11800.0
2012-02-02 12:40:00,83.38,83.38,83.28,83.28,3400.0,72.9582,72.9582,72.8707,72.8707,3400.0
2012-02-02 12:45:00,83.31,83.37,83.28,83.28,1400.0,72.8969,72.9494,72.8707,72.8707,1400.0
2012-02-02 12:50:00,83.35,83.42,83.29,83.29,4100.0,72.9319,72.9932,72.8794,72.8794,4100.0
2012-02-02 12:55:00,83.31,83.35,83.28,83.28,2100.0,72.8969,72.9319,72.8707,72.8707,2100.0
2012-02-02 13:00:00,83.31,83.31,83.14,83.14,3000.0,72.8969,72.8969,72.7482,72.7482,3000.0
2012-02-02 13:05:00,83.12,83.18,83.1,83.18,2100.0,72.7307,72.7832,72.7132,72.7832,2100.0
2012-02-02 13:10:00,83.18,83.33,83.13,83.13,4900.0,72.7832,72.9144,72.7394,72.7394,4900.0
2012-02-02 13:15:00,83.13,83.16,83.07,83.08,3100.0,72.7394,72.7657,72.6869,72.6957,3100.0
2012-02-02 13:20:00,83.08,83.11,83.03,83.03,2300.0,72.6957,72.7219,72.6519,72.6519,2300.0
2012-02-02 13:25:00,83.08,83.12,83.02,83.04,2500.0,72.6957,72.7307,72.6432,72.6607,2500.0
2012-02-02 13:30:00,83.01,83.04,82.96,83.04,1000.0,72.6344,72.6607,72.5907,72.6607,1000.0
2012-02-02 13:35:00,83.0,83.14,82.99,83.14,1400.0,72.6257,72.7482,72.6169,72.7482,1400.0
2012-02-02 13:40:00,83.12,83.29,83.08,83.26,10600.0,72.7307,72.8794,72.6957,72.8532,10600.0
2012-02-02 13:45:00,83.26,83.48,83.26,83.48,3200.0,72.8532,73.0457,72.8532,73.0457,3200.0
2012-02-02 13:50:00,83.47,83.47,83.12,83.12,16700.0,73.0369,73.0369,72.7307,72.7307,16700.0
2012-02-02 13:55:00,83.12,83.21,83.1,83.21,1200.0,72.7307,72.8094,72.7132,72.8094,1200.0
2012-02-02 14:00:00,83.15,83.21,83.13,83.15,2200.0,72.7569,72.8094,72.7394,72.7569,2200.0
2012-02-02 14:05:00,83.15,83.17,82.99,82.99,5200.0,72.7569,72.7744,72.6169,72.6169,5200.0
2012-02-02 14:10:00,83.01,83.12,83.01,83.09,3100.0,72.6344,72.7307,72.6344,72.7044,3100.0
2012-02-02 14:15:00,83.1,83.16,83.08,83.1,2100.0,72.7132,72.7657,72.6957,72.7132,2100.0
2012-02-02 14:20:00,83.09,83.12,83.08,83.12,900.0,72.7044,72.7307,72.6957,72.7307,900.0
2012-02-02 14:25:00,83.07,83.1,82.94,82.94,5600.0,72.6869,72.7132,72.5732,72.5732,5600.0
2012-02-02 14:30:00,82.88,83.01,82.88,83.01,3300.0,72.5207,72.6344,72.5207,72.6344,3300.0
2012-02-02 14:35:00,83.01,83.06,82.94,82.94,5600.0,72.6344,72.6782,72.5732,72.5732,5600.0
2012-02-02 14:40:00,82.94,82.97,82.83,82.89,5200.0,72.5732,72.5994,72.4769,72.5294,5200.0
2012-02-02 14:45:00,82.89,82.95,82.88,82.92,4900.0,72.5294,72.5819,72.5207,72.5557,4900.0
2012-02-02 14:50:00,82.95,82.97,82.92,82.97,1800.0,72.5819,72.5994,72.5557,72.5994,1800.0
2012-02-02 14:55:00,83.01,83.16,83.01,83.14,2300.0,72.6344,72.7657,72.6344,72.7482,2300.0
2012-02-02 15:00:00,83.16,83.24,83.08,83.08,5200.0,72.7657,72.8357,72.6957,72.6957,5200.0
2012-02-02 15:05:00,83.07,83.18,83.06,83.18,3300.0,72.6869,72.7832,72.6782,72.7832,3300.0
2012-02-02 15:10:00,83.13,83.22,83.11,83.22,5500.0,72.7394,72.8182,72.7219,72.8182,5500.0
2012-02-02 15:15:00,83.2,83.26,83.16,83.18,7400.0,72.8007,72.8532,72.7657,72.7832,7400.0
2012-02-02 15:20:00,83.19,83.22,83.13,83.2,6200.0,72.7919,72.8182,72.7394,72.8007,6200.0
2012-02-02 15:25:00,83.26,83.28,83.23,83.25,6500.0,72.8532,72.8707,72.8269,72.8444,6500.0
2012-02-02 15:30:00,83.23,83.33,83.23,83.29,5000.0,72.8269,72.9144,72.8269,72.8794,5000.0
2012-02-02 15:35:00,83.29,83.46,83.29,83.36,8200.0,72.8794,73.0282,72.8794,72.9407,8200.0
2012-02-02 15:40:00,83.36,83.42,83.31,83.32,13500.0,72.9407,72.9932,72.8969,72.9057,13500.0
2012-02-02 15:45:00,83.35,83.35,83.12,83.18,18400.0,72.9319,72.9319,72.7307,72.7832,18400.0
2012-02-02 15:50:00,83.17,83.31,83.16,83.24,57600.0,72.7744,72.8969,72.7657,72.8357,57600.0
2012-02-02 15:55:00,83.23,83.34,83.18,83.34,26800.0,72.8269,72.9232,72.7832,72.9232,26800.0
2012-02-03 09:30:00,84.18,84.5,84.11,84.36,4300.0,73.6582,73.9382,73.5969,73.8157,4300.0
2012-02-03 09:35:00,84.35,84.35,84.17,84.33,6100.0,73.8069,73.8069,73.6494,73.7894,6100.0
2012-02-03 09:40:00,84.34,84.44,84.25,84.28,8800.0,73.7982,73.8857,73.7194,73.7457,8800.0
2012-02-03 09:45:00,84.25,84.25,84.03,84.03,2800.0,73.7194,73.7194,73.5269,73.5269,2800.0
2012-02-03 09:50:00,84.04,84.04,83.95,84.0,600.0,73.5357,73.5357,73.4569,73.5007,600.0
2012-02-03 09:55:00,83.97,84.17,83.97,84.17,3000.0,73.4744,73.6494,73.4744,73.6494,3000.0
2012-02-03 10:00:00,84.17,84.34,84.17,84.2,7800.0,73.6494,73.7982,73.6494,73.6757,7800.0
2012-02-03 10:05:00,84.21,84.22,84.14,84.22,4700.0,73.6844,73.6932,73.6232,73.6932,4700.0
2012-02-03 10:10:00,84.31,84.35,84.2,84.31,7200.0,73.7719,73.8069,73.6757,73.7719,7200.0
2012-02-03 10:15:00,84.27,84.34,84.23,84.34,9600.0,73.7369,73.7982,73.7019,73.7982,9600.0
2012-02-03 10:20:00,84.3,84.3,84.13,84.21,15200.0,73.7632,73.7632,73.6144,73.6844,15200.0
2012-02-03 10:25:00,84.21,84.35,84.14,84.27,19100.0,73.6844,73.8069,73.6232,73.7369,19100.0
2012-02-03 10:30:00,84.22,84.32,84.22,84.26,6700.0,73.6932,73.7807,73.6932,73.7282,6700.0
2012-02-03 10:35:00,84.26,84.39,84.26,84.32,26100.0,73.7282,73.8419,73.7282,73.7807,26100.0
2012-02-03 10:40:00,84.34,84.78,84.19,84.68,45200.0,73.7982,74.1832,73.6669,74.0957,45200.0
2012-02-03 10:45:00,84.68,84.68,84.57,84.6,14400.0,74.0957,74.0957,73.9994,74.0257,14400.0
2012-02-03 10:50:00,84.6,84.62,84.51,84.54,5000.0,74.0257,74.0432,73.9469,73.9732,5000.0
2012-02-03 10:55:00,84.51,84.52,84.23,84.37,96600.0,73.9469,73.9557,73.7019,73.8244,96600.0
2012-02-03 11:00:00,84.33,84.36,84.26,84.3,3400.0,73.7894,73.8157,73.7282,73.7632,3400.0
2012-02-03 11:05:00,84.35,84.66,84.35,84.66,8500.0,73.8069,74.0782,73.8069,74.0782,8500.0
2012-02-03 11:10:00,84.65,84.75,84.65,84.67,2700.0,74.0694,74.1569,74.0694,74.0869,2700.0
2012-02-03 11:15:00,84.72,84.75,84.65,84.68,4400.0,74.1307,74.1569,74.0694,74.0957,4400.0
2012-02-03 11:20:00,84.66,84.75,84.66,84.75,7100.0,74.0782,74.1569,74.0782,74.1569,7100.0
2012-02-03 11:25:00,84.73,84.81,84.72,84.77,1900.0,74.1394,74.2094,74.1307,74.1744,1900.0
2012-02-03 11:30:00,84.76,84.82,84.76,84.81,5800.0,74.1657,74.2182,74.1657,74.2094,5800.0
2012-02-03 11:35:00,84.81,84.86,84.8,84.86,2400.0,74.2094,74.2532,74.2007,74.2532,2400.0
2012-02-03 11:40:00,84.84,84.86,84.79,84.81,4600.0,74.2357,74.2532,74.1919,74.2094,4600.0
2012-02-03 11:45:00,84.81,84.84,84.79,84.81,1600.0,74.2094,74.2357,74.1919,74.2094,1600.0
2012-02-03 11:50:00,84.81,84.83,84.8,84.81,1000.0,74.2094,74.2269,74.2007,74.2094,1000.0
2012-02-03 11:55:00,84.81,84.81,84.69,84.77,5100.0,74.2094,74.2094,74.1044,74.1744,5100.0
2012-02-03 12:00:00,84.76,84.78,84.7,84.76,6900.0,74.1657,74.1832,74.1132,74.1657,6900.0
2012-02-03 12:05:00,84.75,84.92,84.71,84.85,70100.0,74.1569,74.3057,74.1219,74.2444,70100.0
2012-02-03 12:10:00,84.84,84.84,84.75,84.75,2800.0,74.2357,74.2357,74.1569,74.1569,2800.0
2012-02-03 12:15:00,84.78,84.84,84.73,84.76,2800.0,74.1832,74.2357,74.1394,74.1657,2800.0
2012-02-03 12:20:00,84.74,84.74,84.74,84.74,100.0,74.1482,74.1482,74.1482,74.1482,100.0
2012-02-03 12:25:00,84.74,84.82,84.73,84.79,1800.0,74.1482,74.2182,74.1394,74.1919,1800.0
2012-02-03 12:30:00,84.75,84.81,84.72,84.72,1700.0,74.1569,74.2094,74.1307,74.1307,1700.0
2012-02-03 12:35:00,84.72,84.72,84.64,84.68,700.0,74.1307,74.1307,74.0607,74.0957,700.0
2012-02-03 12:40:00,84.68,84.79,84.64,84.74,13100.0,74.0957,74.1919,74.0607,74.1482,13100.0
2012-02-03 12:45:00,84.71,84.73,84.69,84.69,4600.0,74.1219,74.1394,74.1044,74.1044,4600.0
2012-02-03 12:50:00,84.67,84.74,84.66,84.74,7900.0,74.0869,74.1482,74.0782,74.1482,7900.0
2012-02-03 12:55:00,84.7,84.76,84.7,84.75,7300.0,74.1132,74.1657,74.1132,74.1569,7300.0
2012-02-03 13:00:00,84.75,84.79,84.74,84.77,6300.0,74.1569,74.1919,74.1482,74.1744,6300.0
2012-02-03 13:05:00,84.77,84.77,84.75,84.76,1600.0,74.1744,74.1744,74.1569,74.1657,1600.0
2012-02-03 13:10:00,84.75,84.75,84.64,84.64,7100.0,74.1569,74.1569,74.0607,74.0607,7100.0
2012-02-03 13:15:00,84.64,84.66,84.49,84.52,2800.0,74.0607,74.0782,73.9294,73.9557,2800.0
2012-02-03 13:20:00,84.58,84.58,84.53,84.55,3900.0,74.0082,74.0082,73.9644,73.9819,3900.0
2012-02-03 13:25:00,84.55,84.55,84.55,84.55,0.0,73.9819,73.9819,73.9819,73.9819,0.0
2012-02-03 13:30:00,84.54,84.56,84.52,84.56,1200.0,73.9732,73.9907,73.9557,73.9907,1200.0
2012-02-03 13:35:00,84.51,84.51,84.46,84.46,800.0,73.9469,73.9469,73.9032,73.9032,800.0
2012-02-03 13:40:00,84.47,84.47,84.4,84.41,900.0,73.9119,73.9119,73.8507,73.8594,900.0
2012-02-03 13:45:00,84.41,84.41,84.35,84.39,4700.0,73.8594,73.8594,73.8069,73.8419,4700.0
2012-02-03 13:50:00,84.38,84.44,84.38,84.43,3100.0,73.8332,73.8857,73.8332,73.8769,3100.0
2012-02-03 13:55:00,84.46,84.47,84.39,84.41,1600.0,73.9032,73.9119,73.8419,73.8594,1600.0
2012-02-03 14:00:00,84.38,84.39,84.35,84.35,600.0,73.8332,73.8419,73.8069,73.8069,600.0
2012-02-03 14:05:00,84.36,84.36,84.35,84.35,900.0,73.8157,73.8157,73.8069,73.8069,900.0
2012-02-03 14:10:00,84.33,84.34,84.29,84.3,6400.0,73.7894,73.7982,73.7544,73.7632,6400.0
2012-02-03 14:15:00,84.32,84.44,84.32,84.37,10500.0,73.7807,73.8857,73.7807,73.8244,10500.0
2012-02-03 14:20:00,84.35,84.37,84.33,84.37,1000.0,73.8069,73.8244,73.7894,73.8244,1000.0
2012-02-03 14:25:00,84.35,84.38,84.29,84.38,3500.0,73.8069,73.8332,73.7544,73.8332,3500.0
2012-02-03 14:30:00,84.38,84.4,84.37,84.39,1700.0,73.8332,73.8507,73.8244,73.8419,1700.0
2012-02-03 14:35:00,84.4,84.42,84.36,84.37,4600.0,73.8507,73.8682,73.8157,73.8244,4600.0
2012-02-03 14:40:00,84.36,84.44,84.27,84.31,7100.0,73.8157,73.8857,73.7369,73.7719,7100.0
2012-02-03 14:45:00,84.29,84.57,84.29,84.5,37200.0,73.7544,73.9994,73.7544,73.9382,37200.0
2012-02-03 14:50:00,84.5,84.53,84.35,84.38,18800.0,73.9382,73.9644,73.8069,73.8332,18800.0
2012-02-03 14:55:00,84.37,84.47,84.35,84.45,7500.0,73.8244,73.9119,73.8069,73.8944,7500.0
2012-02-03 15:00:00,84.45,84.48,84.37,84.4,5100.0,73.8944,73.9207,73.8244,73.8507,5100.0
2012-02-03 15:05:00,84.38,84.42,84.34,84.42,8100.0,73.8332,73.8682,73.7982,73.8682,8100.0
2012-02-03 15:10:00,84.4,84.41,84.37,84.37,8200.0,73.8507,73.8594,73.8244,73.8244,8200.0
2012-02-03 15:15:00,84.37,84.41,84.35,84.4,7800.0,73.8244,73.8594,73.8069,73.8507,7800.0
2012-02-03 15:20:00,84.39,84.43,84.35,84.43,12800.0,73.8419,73.8769,73.8069,73.8769,12800.0
2012-02-03 15:25:00,84.39,84.39,84.27,84.31,9600.0,73.8419,73.8419,73.7369,73.7719,9600.0
2012-02-03 15:30:00,84.31,84.42,84.31,84.37,13800.0,73.7719,73.8682,73.7719,73.8244,13800.0
2012-02-03 15:35:00,84.4,84.4,84.36,84.39,17900.0,73.8507,73.8507,73.8157,73.8419,17900.0
2012-02-03 15:40:00,84.38,84.38,84.31,84.35,14700.0,73.8332,73.8332,73.7719,73.8069,14700.0
2012-02-03 15:45:00,84.37,84.42,84.32,84.4,21400.0,73.8244,73.8682,73.7807,73.8507,21400.0
2012-02-03 15:50:00,84.4,84.42,84.36,84.39,16100.0,73.8507,73.8682,73.8157,73.8419,16100.0
2012-02-03 15:55:00,84.38,84.4,84.26,84.31,35400.0,73.8332,73.8507,73.7282,73.7719,35400.0
2012-02-06 09:30:00,84.08,84.12,83.94,84.01,4500.0,73.5707,73.6057,73.4482,73.5094,4500.0
2012-02-06 09:35:00,83.97,84.63,83.97,84.38,5000.0,73.4744,74.0519,73.4744,73.8332,5000.0
2012-02-06 09:40:00,84.36,84.55,84.2,84.47,57000.0,73.8157,73.9819,73.6757,73.9119,57000.0
2012-02-06 09:45:00,84.52,84.61,84.34,84.58,42600.0,73.9557,74.0344,73.7982,74.0082,42600.0
2012-02-06 09:50:00,84.59,85.18,84.58,85.05,26900.0,74.0169,74.5332,74.0082,74.4194,26900.0
2012-02-06 09:55:00,85.05,85.2,84.98,85.19,12200.0,74.4194,74.5507,74.3582,74.5419,12200.0
2012-02-06 10:00:00,85.19,85.38,85.15,85.29,46500.0,74.5419,74.7082,74.5069,74.6294,46500.0
2012-02-06 10:05:00,85.29,85.5,85.18,85.36,77500.0,74.6294,74.8132,74.5332,74.6907,77500.0
2012-02-06 10:10:00,85.46,85.65,85.36,85.6,18900.0,74.7782,74.9444,74.6907,74.9007,18900.0
2012-02-06 10:15:00,85.65,85.65,85.38,85.5,7600.0,74.9444,74.9444,74.7082,74.8132,7600.0
2012-02-06 10:20:00,85.5,85.59,85.48,85.52,5400.0,74.8132,74.8919,74.7957,74.8307,5400.0
2012-02-06 10:25:00,85.49,85.69,85.42,85.54,37100.0,74.8044,74.9794,74.7432,74.8482,37100.0
2012-02-06 10:30:00,85.54,85.67,85.34,85.46,11900.0,74.8482,74.9619,74.6732,74.7782,11900.0
2012-02-06 10:35:00,85.53,85.53,85.3,85.3,1600.0,74.8394,74.8394,74.6382,74.6382,1600.0
2012-02-06 10:40:00,85.28,85.33,85.09,85.33,18800.0,74.6207,74.6644,74.4544,74.6644,18800.0
2012-02-06 10:45:00,85.32,85.55,85.2,85.48,13100.0,74.6557,74.8569,74.5507,74.7957,13100.0
2012-02-06 10:50:00,85.5,85.56,85.37,85.42,12500.0,74.8132,74.8657,74.6994,74.7432,12500.0
2012-02-06 10:55:00,85.42,85.52,85.39,85.52,14500.0,74.7432,74.8307,74.7169,74.8307,14500.0
2012-02-06 11:00:00,85.52,85.56,85.33,85.34,8800.0,74.8307,74.8657,74.6644,74.6732,8800.0
2012-02-06 11:05:00,85.33,85.48,85.11,85.24,10500.0,74.6644,74.7957,74.4719,74.5857,10500.0
2012-02-06 11:10:00,85.24,85.31,84.81,84.81,13900.0,74.5857,74.6469,74.2094,74.2094,13900.0
2012-02-06 11:15:00,84.82,84.88,84.74,84.81,9500.0,74.2182,74.2707,74.1482,74.2094,9500.0
2012-02-06 11:20:00,84.88,84.88,84.72,84.72,4800.0,74.2707,74.2707,74.1307,74.1307,4800.0
2012-02-06 11:25:00,84.84,84.84,84.68,84.78,7800.0,74.2357,74.2357,74.0957,74.1832,7800.0
2012-02-06 11:30:00,84.74,85.0,84.71,84.84,11900.0,74.1482,74.3757,74.1219,74.2357,11900.0
2012-02-06 11:35:00,84.89,84.9,84.75,84.83,6100.0,74.2794,74.2882,74.1569,74.2269,6100.0
2012-02-06 11:40:00,84.83,85.04,84.75,85.01,7700.0,74.2269,74.4107,74.1569,74.3844,7700.0
2012-02-06 11:45:00,85.01,85.12,85.01,85.04,4500.0,74.3844,74.4807,74.3844,74.4107,4500.0
2012-02-06 11:50:00,85.0,85.04,84.89,84.97,3700.0,74.3757,74.4107,74.2794,74.3494,3700.0
2012-02-06 11:55:00,84.94,85.21,84.85,85.19,6300.0,74.3232,74.5594,74.2444,74.5419,6300.0
2012-02-06 12:00:00,85.21,85.22,85.12,85.22,3600.0,74.5594,74.5682,74.4807,74.5682,3600.0
2012-02-06 12:05:00,85.2,85.2,84.98,85.11,11300.0,74.5507,74.5507,74.3582,74.4719,11300.0
2012-02-06 12:10:00,85.12,85.12,84.93,85.03,8400.0,74.4807,74.4807,74.3144,74.4019,8400.0
2012-02-06 12:15:00,85.04,85.28,85.04,85.28,3600.0,74.4107,74.6207,74.4107,74.6207,3600.0
2012-02-06 12:20:00,85.3,85.45,85.22,85.45,6400.0,74.6382,74.7694,74.5682,74.7694,6400.0
2012-02-06 12:25:00,85.41,85.41,85.31,85.34,3400.0,74.7344,74.7344,74.6469,74.6732,3400.0
2012-02-06 12:30:00,85.35,85.61,85.33,85.6,2800.0,74.6819,74.9094,74.6644,74.9007,2800.0
2012-02-06 12:35:00,85.63,85.63,85.47,85.49,6500.0,74.9269,74.9269,74.7869,74.8044,6500.0
2012-02-06 12:40:00,85.47,85.82,85.43,85.6,72000.0,74.7869,75.0932,74.7519,74.9007,72000.0
2012-02-06 12:45:00,85.6,85.72,85.55,85.64,16500.0,74.9007,75.0057,74.8569,74.9357,16500.0
2012-02-06 12:50:00,85.64,85.82,85.59,85.63,10300.0,74.9357,75.0932,74.8919,74.9269,10300.0
2012-02-06 12:55:00,85.63,85.63,85.49,85.49,5600.0,74.9269,74.9269,74.8044,74.8044,5600.0
2012-02-06 13:00:00,85.44,85.45,85.27,85.27,5100.0,74.7607,74.7694,74.6119,74.6119,5100.0
2012-02-06 13:05:00,85.27,85.27,85.14,85.21,9200.0,74.6119,74.6119,74.4982,74.5594,9200.0
2012-02-06 13:10:00,85.2,85.3,85.2,85.25,2400.0,74.5507,74.6382,74.5507,74.5944,2400.0
2012-02-06 13:15:00,85.29,85.33,85.16,85.16,11900.0,74.6294,74.6644,74.5157,74.5157,11900.0
2012-02-06 13:20:00,85.15,85.16,85.0,85.0,2600.0,74.5069,74.5157,74.3757,74.3757,2600.0
2012-02-06 13:25:00,85.05,85.08,85.0,85.02,9100.0,74.4194,74.4457,74.3757,74.3932,9100.0
2012-02-06 13:30:00,85.02,85.3,85.02,85.22,10200.0,74.3932,74.6382,74.3932,74.5682,10200.0
2012-02-06 13:35:00,85.14,85.14,84.99,84.99,8400.0,74.4982,74.4982,74.3669,74.3669,8400.0
2012-02-06 13:40:00,84.95,84.97,84.84,84.84,8000.0,74.3319,74.3494,74.2357,74.2357,8000.0
2012-02-06 13:45:00,84.79,84.9,84.71,84.75,10900.0,74.1919,74.2882,74.1219,74.1569,10900.0
2012-02-06 13:50:00,84.75,84.75,84.57,84.68,5400.0,74.1569,74.1569,73.9994,74.0957,5400.0
2012-02-06 13:55:00,84.59,84.71,84.59,84.71,1200.0,74.0169,74.1219,74.0169,74.1219,1200.0
2012-02-06 14:00:00,84.68,84.75,84.68,84.73,2600.0,74.0957,74.1569,74.0957,74.1394,2600.0
2012-02-06 14:05:00,84.69,84.73,84.69,84.72,4600.0,74.1044,74.1394,74.1044,74.1307,4600.0
2012-02-06 14:10:00,84.67,85.62,84.67,85.55,54500.0,74.0869,74.9182,74.0869,74.8569,54500.0
2012-02-06 14:15:00,85.55,85.82,85.48,85.55,49300.0,74.8569,75.0932,74.7957,74.8569,49300.0
2012-02-06 14:20:00,85.49,85.51,85.41,85.51,11300.0,74.8044,74.8219,74.7344,74.8219,11300.0
2012-02-06 14:25:00,85.45,85.48,85.35,85.47,7900.0,74.7694,74.7957,74.6819,74.7869,7900.0
2012-02-06 14:30:00,85.4,85.48,85.34,85.37,11300.0,74.7257,74.7957,74.6732,74.6994,11300.0
2012-02-06 14:35:00,85.36,85.45,85.27,85.44,5800.0,74.6907,74.7694,74.6119,74.7607,5800.0
2012-02-06 14:40:00,85.42,85.42,85.27,85.32,7600.0,74.7432,74.7432,74.6119,74.6557,7600.0
2012-02-06 14:45:00,85.33,85.37,85.27,85.33,3000.0,74.6644,74.6994,74.6119,74.6644,3000.0
2012-02-06 14:50:00,85.28,85.32,85.27,85.3,6600.0,74.6207,74.6557,74.6119,74.6382,6600.0
2012-02-06 14:55:00,85.32,85.32,85.23,85.25,8900.0,74.6557,74.6557,74.5769,74.5944,8900.0
2012-02-06 15:00:00,85.23,85.39,85.23,85.38,9600.0,74.5769,74.7169,74.5769,74.7082,9600.0
2012-02-06 15:05:00,85.39,85.53,85.39,85.51,12200.0,74.7169,74.8394,74.7169,74.8219,12200.0
2012-02-06 15:10:00,85.49,85.52,85.45,85.46,2800.0,74.8044,74.8307,74.7694,74.7782,2800.0
2012-02-06 15:15:00,85.47,85.56,85.42,85.56,6300.0,74.7869,74.8657,74.7432,74.8657,6300.0
2012-02-06 15:20:00,85.55,85.55,85.47,85.47,8600.0,74.8569,74.8569,74.7869,74.7869,8600.0
2012-02-06 15:25:00,85.47,85.58,85.47,85.58,61400.0,74.7869,74.8832,74.7869,74.8832,61400.0
2012-02-06 15:30:00,85.52,85.79,85.52,85.74,59900.0,74.8307,75.0669,74.8307,75.0232,59900.0
2012-02-06 15:35:00,85.72,85.82,85.56,85.63,37400.0,75.0057,75.0932,74.8657,74.9269,37400.0
2012-02-06 15:40:00,85.63,85.73,85.6,85.68,27500.0,74.9269,75.0144,74.9007,74.9707,27500.0
2012-02-06 15:45:00,85.63,85.68,85.55,85.64,34400.0,74.9269,74.9707,74.8569,74.9357,34400.0
2012-02-06 15:50:00,85.65,85.7,85.46,85.59,34600.0,74.9444,74.9882,74.7782,74.8919,34600.0
2012-02-06 15:55:00,85.59,85.7,85.59,85.6,52800.0,74.8919,74.9882,74.8919,74.9007,52800.0
2012-02-07 09:30:00,85.69,86.43,85.09,85.57,29800.0,74.9794,75.627,74.4544,74.8744,29800.0
2012-02-07 09:35:00,85.58,85.88,85.47,85.88,5500.0,74.8832,75.1457,74.7869,75.1457,5500.0
2012-02-07 09:40:00,85.96,86.53,85.81,86.41,33900.0,75.2157,75.7145,75.0844,75.6095,33900.0
2012-02-07 09:45:00,86.47,86.47,86.26,86.28,9500.0,75.662,75.662,75.4782,75.4957,9500.0
2012-02-07 09:50:00,86.28,86.28,86.1,86.21,13500.0,75.4957,75.4957,75.3382,75.4344,13500.0
2012-02-07 09:55:00,86.21,86.3,86.12,86.19,5100.0,75.4344,75.5132,75.3557,75.4169,5100.0
2012-02-07 10:00:00,86.19,86.3,85.72,85.94,6800.0,75.4169,75.5132,75.0057,75.1982,6800.0
2012-02-07 10:05:00,85.84,85.9,85.72,85.79,10500.0,75.1107,75.1632,75.0057,75.0669,10500.0
2012-02-07 10:10:00,85.8,86.0,85.72,86.0,9200.0,75.0757,75.2507,75.0057,75.2507,9200.0
2012-02-07 10:15:00,86.0,86.76,86.0,86.72,25200.0,75.2507,75.9157,75.2507,75.8807,25200.0
2012-02-07 10:20:00,86.71,86.72,86.08,86.54,22500.0,75.872,75.8807,75.3207,75.7232,22500.0
2012-02-07 10:25:00,86.54,86.56,86.34,86.4,5400.0,75.7232,75.7407,75.5482,75.6007,5400.0
2012-02-07 10:30:00,86.39,86.5,86.37,86.45,11100.0,75.592,75.6882,75.5745,75.6445,11100.0
2012-02-07 10:35:00,86.45,87.79,86.42,87.45,57500.0,75.6445,76.817,75.6182,76.5195,57500.0
2012-02-07 10:40:00,87.46,87.66,87.23,87.23,15800.0,76.5282,76.7032,76.327,76.327,15800.0
2012-02-07 10:45:00,87.23,87.28,87.05,87.26,16300.0,76.327,76.3707,76.1695,76.3532,16300.0
2012-02-07 10:50:00,87.26,87.67,87.19,87.61,17400.0,76.3532,76.712,76.292,76.6595,17400.0
2012-02-07 10:55:00,87.62,88.02,87.58,87.79,31800.0,76.6682,77.0182,76.6332,76.817,31800.0
2012-02-07 11:00:00,87.79,87.84,87.36,87.57,15300.0,76.817,76.8607,76.4407,76.6245,15300.0
2012-02-07 11:05:00,87.63,87.66,87.28,87.54,7700.0,76.677,76.7032,76.3707,76.5982,7700.0
2012-02-07 11:10:00,87.5,87.5,87.28,87.29,3700.0,76.5632,76.5632,76.3707,76.3795,3700.0
2012-02-07 11:15:00,87.26,87.31,87.02,87.07,7900.0,76.3532,76.397,76.1432,76.187,7900.0
2012-02-07 11:20:00,87.08,87.08,86.66,87.0,8500.0,76.1957,76.1957,75.8282,76.1257,8500.0
2012-02-07 11:25:00,86.98,87.05,86.76,87.0,4000.0,76.1082,76.1695,75.9157,76.1257,4000.0
2012-02-07 11:30:00,87.0,87.04,86.77,86.92,5800.0,76.1257,76.1607,75.9245,76.0557,5800.0
2012-02-07 11:35:00,86.94,87.01,86.84,86.84,3400.0,76.0732,76.1345,75.9857,75.9857,3400.0
2012-02-07 11:40:00,86.84,86.96,86.81,86.92,13400.0,75.9857,76.0907,75.9595,76.0557,13400.0
2012-02-07 11:45:00,86.92,86.95,86.87,86.87,5500.0,76.0557,76.082,76.012,76.012,5500.0
2012-02-07 11:50:00,86.87,86.95,86.85,86.91,12400.0,76.012,76.082,75.9945,76.047,12400.0
2012-02-07 11:55:00,86.91,87.1,86.91,87.02,10200.0,76.047,76.2132,76.047,76.1432,10200.0
2012-02-07 12:00:00,87.03,87.09,86.94,86.98,11200.0,76.152,76.2045,76.0732,76.1082,11200.0
2012-02-07 12:05:00,86.98,86.99,86.84,86.9,2200.0,76.1082,76.117,75.9857,76.0382,2200.0
2012-02-07 12:10:00,86.84,86.84,86.62,86.73,3200.0,75.9857,75.9857,75.7932,75.8895,3200.0
2012-02-07 12:15:00,86.75,86.79,86.64,86.73,3700.0,75.907,75.942,75.8107,75.8895,3700.0
2012-02-07 12:20:00,86.67,86.74,86.4,86.51,14200.0,75.837,75.8982,75.6007,75.697,14200.0
2012-02-07 12:25:00,86.51,86.61,86.43,86.59,3900.0,75.697,75.7845,75.627,75.767,3900.0
2012-02-07 12:30:00,86.59,86.67,86.48,86.56,17000.0,75.767,75.837,75.6707,75.7407,17000.0
2012-02-07 12:35:00,86.62,86.67,86.58,86.63,2400.0,75.7932,75.837,75.7582,75.802,2400.0
2012-02-07 12:40:00,86.63,86.7,86.57,86.64,8700.0,75.802,75.8632,75.7495,75.8107,8700.0
2012-02-07 12:45:00,86.64,86.7,86.59,86.7,5200.0,75.8107,75.8632,75.767,75.8632,5200.0
2012-02-07 12:50:00,86.68,86.7,86.62,86.7,3300.0,75.8457,75.8632,75.7932,75.8632,3300.0
2012-02-07 12:55:00,86.68,86.7,86.65,86.7,2500.0,75.8457,75.8632,75.8195,75.8632,2500.0
2012-02-07 13:00:00,86.7,86.75,86.65,86.68,14500.0,75.8632,75.907,75.8195,75.8457,14500.0
2012-02-07 13:05:00,86.73,86.79,86.68,86.68,7800.0,75.8895,75.942,75.8457,75.8457,7800.0
2012-02-07 13:10:00,86.7,86.74,86.68,86.68,1700.0,75.8632,75.8982,75.8457,75.8457,1700.0
2012-02-07 13:15:00,86.68,86.68,86.5,86.5,2100.0,75.8457,75.8457,75.6882,75.6882,2100.0
2012-02-07 13:20:00,86.58,86.59,86.38,86.54,4700.0,75.7582,75.767,75.5832,75.7232,4700.0
2012-02-07 13:25:00,86.63,86.68,86.57,86.64,3000.0,75.802,75.8457,75.7495,75.8107,3000.0
2012-02-07 13:30:00,86.64,86.74,86.6,86.69,15400.0,75.8107,75.8982,75.7757,75.8545,15400.0
2012-02-07 13:35:00,86.7,86.72,86.65,86.72,4400.0,75.8632,75.8807,75.8195,75.8807,4400.0
2012-02-07 13:40:00,86.7,86.7,86.61,86.64,1300.0,75.8632,75.8632,75.7845,75.8107,1300.0
2012-02-07 13:45:00,86.63,86.67,86.57,86.65,4000.0,75.802,75.837,75.7495,75.8195,4000.0
2012-02-07 13:50:00,86.62,86.84,86.61,86.79,6000.0,75.7932,75.9857,75.7845,75.942,6000.0
2012-02-07 13:55:00,86.86,86.86,86.68,86.72,2300.0,76.0032,76.0032,75.8457,75.8807,2300.0
2012-02-07 14:00:00,86.79,86.84,86.78,86.78,27200.0,75.942,75.9857,75.9332,75.9332,27200.0
2012-02-07 14:05:00,86.79,86.8,86.69,86.75,7500.0,75.942,75.9507,75.8545,75.907,7500.0
2012-02-07 14:10:00,86.75,86.93,86.75,86.89,3100.0,75.907,76.0645,75.907,76.0295,3100.0
2012-02-07 14:15:00,86.86,86.89,86.75,86.79,3000.0,76.0032,76.0295,75.907,75.942,3000.0
2012-02-07 14:20:00,86.76,86.82,86.66,86.67,4100.0,75.9157,75.9682,75.8282,75.837,4100.0
2012-02-07 14:25:00,86.71,86.71,86.63,86.64,5200.0,75.872,75.872,75.802,75.8107,5200.0
2012-02-07 14:30:00,86.64,86.67,86.37,86.44,6200.0,75.8107,75.837,75.5745,75.6357,6200.0
2012-02-07 14:35:00,86.43,86.45,86.39,86.43,5000.0,75.627,75.6445,75.592,75.627,5000.0
2012-02-07 14:40:00,86.44,86.45,86.33,86.4,4300.0,75.6357,75.6445,75.5395,75.6007,4300.0
2012-02-07 14:45:00,86.37,86.46,86.36,86.46,6200.0,75.5745,75.6532,75.5657,75.6532,6200.0
2012-02-07 14:50:00,86.5,86.57,86.47,86.53,20300.0,75.6882,75.7495,75.662,75.7145,20300.0
2012-02-07 14:55:00,86.51,86.56,86.38,86.48,7600.0,75.697,75.7407,75.5832,75.6707,7600.0
2012-02-07 15:00:00,86.49,86.52,86.36,86.4,8000.0,75.6795,75.7057,75.5657,75.6007,8000.0
2012-02-07 15:05:00,86.38,86.5,86.37,86.44,8600.0,75.5832,75.6882,75.5745,75.6357,8600.0
2012-02-07 15:10:00,86.45,86.49,86.4,86.41,10200.0,75.6445,75.6795,75.6007,75.6095,10200.0
2012-02-07 15:15:00,86.44,86.49,86.4,86.49,8900.0,75.6357,75.6795,75.6007,75.6795,8900.0
2012-02-07 15:20:00,86.48,86.49,86.39,86.42,15000.0,75.6707,75.6795,75.592,75.6182,15000.0
2012-02-07 15:25:00,86.41,86.79,86.4,86.6,17600.0,75.6095,75.942,75.6007,75.7757,17600.0
2012-02-07 15:30:00,86.58,86.69,86.52,86.61,21400.0,75.7582,75.8545,75.7057,75.7845,21400.0
2012-02-07 15:35:00,86.56,86.61,86.52,86.53,13400.0,75.7407,75.7845,75.7057,75.7145,13400.0
2012-02-07 15:40:00,86.53,86.57,86.44,86.49,15900.0,75.7145,75.7495,75.6357,75.6795,15900.0
2012-02-07 15:45:00,86.46,86.54,86.4,86.45,33800.0,75.6532,75.7232,75.6007,75.6445,33800.0
2012-02-07 15:50:00,86.45,86.52,86.34,86.39,41000.0,75.6445,75.7057,75.5482,75.592,41000.0
2012-02-07 15:55:00,86.37,86.39,86.23,86.24,43800.0,75.5745,75.592,75.4519,75.4607,43800.0
2012-02-08 09:30:00,85.8,85.8,85.09,85.09,11400.0,75.0757,75.0757,74.4544,74.4544,11400.0
2012-02-08 09:35:00,85.1,85.11,83.8,83.8,25200.0,74.4632,74.4719,73.3257,73.3257,25200.0
2012-02-08 09:40:00,83.77,84.87,83.45,84.81,33300.0,73.2994,74.2619,73.0194,74.2094,33300.0
2012-02-08 09:45:00,84.84,85.45,84.83,85.45,8200.0,74.2357,74.7694,74.2269,74.7694,8200.0
2012-02-08 09:50:00,85.44,85.73,85.37,85.73,28700.0,74.7607,75.0144,74.6994,75.0144,28700.0
2012-02-08 09:55:00,85.71,85.84,85.53,85.73,11800.0,74.9969,75.1107,74.8394,75.0144,11800.0
2012-02-08 10:00:00,85.61,85.74,85.59,85.74,5600.0,74.9094,75.0232,74.8919,75.0232,5600.0
2012-02-08 10:05:00,85.7,85.75,85.08,85.08,12200.0,74.9882,75.0319,74.4457,74.4457,12200.0
2012-02-08 10:10:00,85.09,85.26,84.85,85.1,46100.0,74.4544,74.6032,74.2444,74.4632,46100.0
2012-02-08 10:15:00,85.18,85.18,84.94,85.01,5800.0,74.5332,74.5332,74.3232,74.3844,5800.0
2012-02-08 10:20:00,85.04,85.04,84.62,84.63,11700.0,74.4107,74.4107,74.0432,74.0519,11700.0
2012-02-08 10:25:00,84.72,84.83,84.56,84.7,18200.0,74.1307,74.2269,73.9907,74.1132,18200.0
2012-02-08 10:30:00,84.73,84.94,84.71,84.79,11400.0,74.1394,74.3232,74.1219,74.1919,11400.0
2012-02-08 10:35:00,84.73,84.81,84.58,84.66,13900.0,74.1394,74.2094,74.0082,74.0782,13900.0
2012-02-08 10:40:00,84.65,84.92,84.61,84.92,8800.0,74.0694,74.3057,74.0344,74.3057,8800.0
2012-02-08 10:45:00,84.91,85.44,84.79,85.44,21800.0,74.2969,74.7607,74.1919,74.7607,21800.0
2012-02-08 10:50:00,85.45,85.69,85.42,85.65,16000.0,74.7694,74.9794,74.7432,74.9444,16000.0
2012-02-08 10:55:00,85.72,85.76,85.58,85.7,11700.0,75.0057,75.0407,74.8832,74.9882,11700.0
2012-02-08 11:00:00,85.7,85.7,85.23,85.29,10900.0,74.9882,74.9882,74.5769,74.6294,10900.0
2012-02-08 11:05:00,85.22,85.34,85.12,85.31,30800.0,74.5682,74.6732,74.4807,74.6469,30800.0
2012-02-08 11:10:00,85.31,85.8,85.31,85.78,6300.0,74.6469,75.0757,74.6469,75.0582,6300.0
2012-02-08 11:15:00,85.82,86.22,85.8,86.0,24800.0,75.0932,75.4432,75.0757,75.2507,24800.0
2012-02-08 11:20:00,85.99,86.01,85.44,85.44,16600.0,75.2419,75.2594,74.7607,74.7607,16600.0
2012-02-08 11:25:00,85.44,85.58,85.2,85.43,13800.0,74.7607,74.8832,74.5507,74.7519,13800.0
2012-02-08 11:30:00,85.42,85.63,85.2,85.58,8500.0,74.7432,74.9269,74.5507,74.8832,8500.0
2012-02-08 11:35:00,85.54,85.66,85.41,85.64,8900.0,74.8482,74.9532,74.7344,74.9357,8900.0
2012-02-08 11:40:00,85.72,85.84,85.62,85.62,3200.0,75.0057,75.1107,74.9182,74.9182,3200.0
2012-02-08 11:45:00,85.67,85.79,85.63,85.79,3200.0,74.9619,75.0669,74.9269,75.0669,3200.0
2012-02-08 11:50:00,85.73,85.85,85.69,85.79,8300.0,75.0144,75.1194,74.9794,75.0669,8300.0
2012-02-08 11:55:00,85.81,85.85,85.75,85.85,3300.0,75.0844,75.1194,75.0319,75.1194,3300.0
2012-02-08 12:00:00,85.81,85.92,85.79,85.87,6100.0,75.0844,75.1807,75.0669,75.1369,6100.0
2012-02-08 12:05:00,85.89,85.89,85.37,85.44,9500.0,75.1544,75.1544,74.6994,74.7607,9500.0
2012-02-08 12:10:00,85.43,85.52,85.27,85.47,7400.0,74.7519,74.8307,74.6119,74.7869,7400.0
2012-02-08 12:15:00,85.54,85.62,85.38,85.38,6100.0,74.8482,74.9182,74.7082,74.7082,6100.0
2012-02-08 12:20:00,85.43,85.82,85.43,85.73,12500.0,74.7519,75.0932,74.7519,75.0144,12500.0
2012-02-08 12:25:00,85.75,85.88,85.6,85.86,3000.0,75.0319,75.1457,74.9007,75.1282,3000.0
2012-02-08 12:30:00,85.95,86.4,85.95,86.34,5000.0,75.2069,75.6007,75.2069,75.5482,5000.0
2012-02-08 12:35:00,86.4,86.49,86.26,86.44,13800.0,75.6007,75.6795,75.4782,75.6357,13800.0
2012-02-08 12:40:00,86.44,86.76,86.33,86.52,14000.0,75.6357,75.9157,75.5395,75.7057,14000.0
2012-02-08 12:45:00,86.48,86.49,86.21,86.26,6900.0,75.6707,75.6795,75.4344,75.4782,6900.0
2012-02-08 12:50:00,86.32,86.45,86.23,86.44,4300.0,75.5307,75.6445,75.4519,75.6357,4300.0
2012-02-08 12:55:00,86.47,86.51,86.32,86.51,3500.0,75.662,75.697,75.5307,75.697,3500.0
2012-02-08 13:00:00,86.44,86.44,86.18,86.21,3400.0,75.6357,75.6357,75.4082,75.4344,3400.0
2012-02-08 13:05:00,86.21,86.22,85.96,85.96,5600.0,75.4344,75.4432,75.2157,75.2157,5600.0
2012-02-08 13:10:00,85.95,86.18,85.9,86.18,4700.0,75.2069,75.4082,75.1632,75.4082,4700.0
2012-02-08 13:15:00,86.15,86.26,85.94,85.97,5200.0,75.3819,75.4782,75.1982,75.2244,5200.0
2012-02-08 13:20:00,85.99,86.13,85.95,86.01,4800.0,75.2419,75.3644,75.2069,75.2594,4800.0
2012-02-08 13:25:00,85.98,86.12,85.98,86.1,2400.0,75.2332,75.3557,75.2332,75.3382,2400.0
2012-02-08 13:30:00,86.09,86.28,86.08,86.28,3800.0,75.3294,75.4957,75.3207,75.4957,3800.0
2012-02-08 13:35:00,86.28,86.38,86.18,86.35,5300.0,75.4957,75.5832,75.4082,75.557,5300.0
2012-02-08 13:40:00,86.29,86.48,86.29,86.35,3100.0,75.5044,75.6707,75.5044,75.557,3100.0
2012-02-08 13:45:00,86.36,86.49,86.32,86.49,3100.0,75.5657,75.6795,75.5307,75.6795,3100.0
2012-02-08 13:50:00,86.54,86.65,86.44,86.44,5100.0,75.7232,75.8195,75.6357,75.6357,5100.0
2012-02-08 13:55:00,86.42,86.44,86.22,86.25,5300.0,75.6182,75.6357,75.4432,75.4694,5300.0
2012-02-08 14:00:00,86.24,86.26,86.18,86.24,3900.0,75.4607,75.4782,75.4082,75.4607,3900.0
2012-02-08 14:05:00,86.25,86.45,86.21,86.41,3400.0,75.4694,75.6445,75.4344,75.6095,3400.0
2012-02-08 14:10:00,86.49,86.63,86.45,86.45,5500.0,75.6795,75.802,75.6445,75.6445,5500.0
2012-02-08 14:15:00,86.52,86.53,86.37,86.37,6000.0,75.7057,75.7145,75.5745,75.5745,6000.0
2012-02-08 14:20:00,86.4,86.42,86.35,86.37,2500.0,75.6007,75.6182,75.557,75.5745,2500.0
2012-02-08 14:25:00,86.37,86.53,86.34,86.46,6700.0,75.5745,75.7145,75.5482,75.6532,6700.0
2012-02-08 14:30:00,86.46,86.51,86.45,86.45,5900.0,75.6532,75.697,75.6445,75.6445,5900.0
2012-02-08 14:35:00,86.51,86.76,86.48,86.62,10500.0,75.697,75.9157,75.6707,75.7932,10500.0
2012-02-08 14:40:00,86.61,86.84,86.59,86.8,7100.0,75.7845,75.9857,75.767,75.9507,7100.0
2012-02-08 14:45:00,86.81,87.02,86.81,86.93,7900.0,75.9595,76.1432,75.9595,76.0645,7900.0
2012-02-08 14:50:00,86.94,87.08,86.91,87.08,7700.0,76.0732,76.1957,76.047,76.1957,7700.0
2012-02-08 14:55:00,87.08,87.08,86.81,86.89,9500.0,76.1957,76.1957,75.9595,76.0295,9500.0
2012-02-08 15:00:00,86.85,86.98,86.67,86.67,9500.0,75.9945,76.1082,75.837,75.837,9500.0
2012-02-08 15:05:00,86.67,86.92,86.64,86.77,14500.0,75.837,76.0557,75.8107,75.9245,14500.0
2012-02-08 15:10:00,86.72,86.77,86.62,86.76,7500.0,75.8807,75.9245,75.7932,75.9157,7500.0
2012-02-08 15:15:00,86.71,86.84,86.71,86.8,9800.0,75.872,75.9857,75.872,75.9507,9800.0
2012-02-08 15:20:00,86.81,86.81,86.44,86.44,12700.0,75.9595,75.9595,75.6357,75.6357,12700.0
2012-02-08 15:25:00,86.48,86.5,86.14,86.2,13200.0,75.6707,75.6882,75.3732,75.4257,13200.0
2012-02-08 15:30:00,86.19,86.27,86.06,86.17,12800.0,75.4169,75.4869,75.3032,75.3994,12800.0
2012-02-08 15:35:00,86.18,86.62,86.18,86.54,16600.0,75.4082,75.7932,75.4082,75.7232,16600.0
2012-02-08 15:40:00,86.55,86.74,86.44,86.67,13100.0,75.732,75.8982,75.6357,75.837,13100.0
2012-02-08 15:45:00,86.64,86.74,86.45,86.68,16900.0,75.8107,75.8982,75.6445,75.8457,16900.0
2012-02-08 15:50:00,86.66,86.75,86.39,86.4,25800.0,75.8282,75.907,75.592,75.6007,25800.0
2012-02-08 15:55:00,86.38,86.5,86.22,86.48,63400.0,75.5832,75.6882,75.4432,75.6707,63400.0
2012-02-09 09:30:00,86.7,87.44,86.46,87.27,25500.0,75.8632,76.5107,75.6532,76.362,25500.0
2012-02-09 09:35:00,87.05,87.26,87.04,87.07,8200.0,76.1695,76.3532,76.1607,76.187,8200.0
2012-02-09 09:40:00,87.11,87.16,86.9,87.09,4600.0,76.222,76.2657,76.0382,76.2045,4600.0
2012-02-09 09:45:00,87.16,87.44,87.12,87.18,10300.0,76.2657,76.5107,76.2307,76.2832,10300.0
2012-02-09 09:50:00,87.12,87.17,86.96,87.17,6800.0,76.2307,76.2745,76.0907,76.2745,6800.0
2012-02-09 09:55:00,87.17,87.36,87.14,87.28,4000.0,76.2745,76.4407,76.2482,76.3707,4000.0
2012-02-09 10:00:00,87.25,87.54,87.14,87.54,26000.0,76.3445,76.5982,76.2482,76.5982,26000.0
2012-02-09 10:05:00,87.54,87.7,87.41,87.7,11800.0,76.5982,76.7382,76.4845,76.7382,11800.0
2012-02-09 10:10:00,87.67,88.21,87.67,88.19,23200.0,76.712,77.1845,76.712,77.167,23200.0
2012-02-09 10:15:00,88.16,88.16,87.85,87.88,10000.0,77.1407,77.1407,76.8695,76.8957,10000.0
2012-02-09 10:20:00,87.79,87.86,87.53,87.63,5000.0,76.817,76.8782,76.5895,76.677,5000.0
2012-02-09 10:25:00,87.63,87.63,87.32,87.56,8400.0,76.677,76.677,76.4057,76.6157,8400.0
2012-02-09 10:30:00,87.51,87.57,87.3,87.41,20500.0,76.572,76.6245,76.3882,76.4845,20500.0
2012-02-09 10:35:00,87.46,87.47,87.35,87.45,25700.0,76.5282,76.537,76.432,76.5195,25700.0
2012-02-09 10:40:00,87.45,87.5,87.22,87.34,2700.0,76.5195,76.5632,76.3182,76.4232,2700.0
2012-02-09 10:45:00,87.34,87.51,87.16,87.51,34300.0,76.4232,76.572,76.2657,76.572,34300.0
2012-02-09 10:50:00,87.5,87.52,87.42,87.5,2500.0,76.5632,76.5807,76.4932,76.5632,2500.0
2012-02-09 10:55:00,87.49,87.86,87.46,87.86,11200.0,76.5545,76.8782,76.5282,76.8782,11200.0
2012-02-09 11:00:00,87.86,88.05,87.8,87.9,17600.0,76.8782,77.0445,76.8257,76.9132,17600.0
2012-02-09 11:05:00,87.84,87.88,87.66,87.72,3900.0,76.8607,76.8957,76.7032,76.7557,3900.0
2012-02-09 11:10:00,87.71,87.86,87.54,87.86,7700.0,76.747,76.8782,76.5982,76.8782,7700.0
2012-02-09 11:15:00,87.79,87.94,87.78,87.92,30000.0,76.817,76.9482,76.8082,76.9307,30000.0
2012-02-09 11:20:00,87.92,88.02,87.84,88.01,4500.0,76.9307,77.0182,76.8607,77.0095,4500.0
2012-02-09 11:25:00,88.02,88.12,87.98,88.04,5400.0,77.0182,77.1057,76.9832,77.0357,5400.0
2012-02-09 11:30:00,88.1,88.1,88.02,88.07,3500.0,77.0882,77.0882,77.0182,77.062,3500.0
2012-02-09 11:35:00,88.09,88.19,87.98,87.98,5100.0,77.0795,77.167,76.9832,76.9832,5100.0
2012-02-09 11:40:00,88.0,88.08,87.98,88.06,3400.0,77.0007,77.0707,76.9832,77.0532,3400.0
2012-02-09 11:45:00,88.04,88.2,87.99,88.15,9000.0,77.0357,77.1757,76.992,77.132,9000.0
2012-02-09 11:50:00,88.16,88.2,88.05,88.09,11700.0,77.1407,77.1757,77.0445,77.0795,11700.0
2012-02-09 11:55:00,88.04,88.05,87.99,88.02,3700.0,77.0357,77.0445,76.992,77.0182,3700.0
2012-02-09 12:00:00,88.02,88.1,87.96,87.99,7300.0,77.0182,77.0882,76.9657,76.992,7300.0
2012-02-09 12:05:00,87.98,87.98,87.88,87.88,4500.0,76.9832,76.9832,76.8957,76.8957,4500.0
2012-02-09 12:10:00,87.88,87.92,87.81,87.88,2500.0,76.8957,76.9307,76.8345,76.8957,2500.0
2012-02-09 12:15:00,87.88,87.89,87.75,87.75,2400.0,76.8957,76.9045,76.782,76.782,2400.0
2012-02-09 12:20:00,87.76,87.79,87.66,87.7,10800.0,76.7907,76.817,76.7032,76.7382,10800.0
2012-02-09 12:25:00,87.7,87.7,87.57,87.68,15500.0,76.7382,76.7382,76.6245,76.7207,15500.0
2012-02-09 12:30:00,87.69,87.7,87.57,87.63,4100.0,76.7295,76.7382,76.6245,76.677,4100.0
2012-02-09 12:35:00,87.61,87.7,87.61,87.7,2400.0,76.6595,76.7382,76.6595,76.7382,2400.0
2012-02-09 12:40:00,87.67,87.69,87.62,87.67,2200.0,76.712,76.7295,76.6682,76.712,2200.0
2012-02-09 12:45:00,87.67,87.93,87.66,87.91,32600.0,76.712,76.9395,76.7032,76.922,32600.0
2012-02-09 12:50:00,87.93,88.0,87.93,87.95,600.0,76.9395,77.0007,76.9395,76.957,600.0
2012-02-09 12:55:00,87.94,88.07,87.91,88.07,9900.0,76.9482,77.062,76.922,77.062,9900.0
2012-02-09 13:00:00,88.08,88.1,88.02,88.05,4000.0,77.0707,77.0882,77.0182,77.0445,4000.0
2012-02-09 13:05:00,87.99,88.01,87.83,87.97,9100.0,76.992,77.0095,76.852,76.9745,9100.0
2012-02-09 13:10:00,87.97,88.21,87.97,88.15,6800.0,76.9745,77.1845,76.9745,77.132,6800.0
2012-02-09 13:15:00,88.18,88.26,88.14,88.22,4700.0,77.1582,77.2282,77.1232,77.1932,4700.0
2012-02-09 13:20:00,88.23,88.29,88.22,88.23,1500.0,77.202,77.2545,77.1932,77.202,1500.0
2012-02-09 13:25:00,88.22,88.26,88.16,88.24,11700.0,77.1932,77.2282,77.1407,77.2107,11700.0
2012-02-09 13:30:00,88.27,88.27,88.06,88.11,3100.0,77.237,77.237,77.0532,77.097,3100.0
2012-02-09 13:35:00,88.04,88.19,88.04,88.19,2900.0,77.0357,77.167,77.0357,77.167,2900.0
2012-02-09 13:40:00,88.16,88.18,88.08,88.08,2300.0,77.1407,77.1582,77.0707,77.0707,2300.0
2012-02-09 13:45:00,88.08,88.17,88.08,88.14,5600.0,77.0707,77.1495,77.0707,77.1232,5600.0
2012-02-09 13:50:00,88.14,88.21,88.14,88.18,2400.0,77.1232,77.1845,77.1232,77.1582,2400.0
2012-02-09 13:55:00,88.16,88.17,88.1,88.16,8100.0,77.1407,77.1495,77.0882,77.1407,8100.0
2012-02-09 14:00:00,88.11,88.21,88.1,88.15,7600.0,77.097,77.1845,77.0882,77.132,7600.0
2012-02-09 14:05:00,88.12,88.12,87.98,88.04,12900.0,77.1057,77.1057,76.9832,77.0357,12900.0
2012-02-09 14:10:00,88.01,88.15,87.99,88.06,6100.0,77.0095,77.132,76.992,77.0532,6100.0
2012-02-09 14:15:00,88.14,88.14,88.03,88.05,6000.0,77.1232,77.1232,77.027,77.0445,6000.0
2012-02-09 14:20:00,88.05,88.14,88.03,88.14,5500.0,77.0445,77.1232,77.027,77.1232,5500.0
2012-02-09 14:25:00,88.1,88.14,88.08,88.14,4100.0,77.0882,77.1232,77.0707,77.1232,4100.0
2012-02-09 14:30:00,88.11,88.22,88.11,88.15,5600.0,77.097,77.1932,77.097,77.132,5600.0
2012-02-09 14:35:00,88.22,88.22,88.13,88.13,8400.0,77.1932,77.1932,77.1145,77.1145,8400.0
2012-02-09 14:40:00,88.15,88.15,88.06,88.07,4800.0,77.132,77.132,77.0532,77.062,4800.0
2012-02-09 14:45:00,88.06,88.09,87.98,87.98,5300.0,77.0532,77.0795,76.9832,76.9832,5300.0
2012-02-09 14:50:00,88.02,88.02,87.92,87.97,6100.0,77.0182,77.0182,76.9307,76.9745,6100.0
2012-02-09 14:55:00,88.0,88.09,87.96,88.03,4400.0,77.0007,77.0795,76.9657,77.027,4400.0
2012-02-09 15:00:00,88.04,88.12,87.98,88.06,6100.0,77.0357,77.1057,76.9832,77.0532,6100.0
2012-02-09 15:05:00,88.07,88.24,88.07,88.17,5500.0,77.062,77.2107,77.062,77.1495,5500.0
2012-02-09 15:10:00,88.18,88.18,88.14,88.16,3500.0,77.1582,77.1582,77.1232,77.1407,3500.0
2012-02-09 15:15:00,88.14,88.15,88.07,88.15,4700.0,77.1232,77.132,77.062,77.132,4700.0
2012-02-09 15:20:00,88.13,88.24,88.13,88.17,8000.0,77.1145,77.2107,77.1145,77.1495,8000.0
2012-02-09 15:25:00,88.16,88.36,88.16,88.29,14400.0,77.1407,77.3157,77.1407,77.2545,14400.0
2012-02-09 15:30:00,88.29,88.34,88.19,88.29,13700.0,77.2545,77.2982,77.167,77.2545,13700.0
2012-02-09 15:35:00,88.29,88.33,88.19,88.23,35200.0,77.2545,77.2895,77.167,77.202,35200.0
2012-02-09 15:40:00,88.22,88.24,88.03,88.13,18600.0,77.1932,77.2107,77.027,77.1145,18600.0
2012-02-09 15:45:00,88.13,88.36,88.12,88.17,20400.0,77.1145,77.3157,77.1057,77.1495,20400.0
2012-02-09 15:50:00,88.16,88.26,88.15,88.22,11400.0,77.1407,77.2282,77.132,77.1932,11400.0
2012-02-09 15:55:00,88.25,88.3,88.17,88.26,71500.0,77.2195,77.2632,77.1495,77.2282,71500.0
2012-02-10 09:30:00,87.55,88.05,87.41,87.76,10600.0,76.607,77.0445,76.4845,76.7907,10600.0
2012-02-10 09:35:00,87.8,87.86,87.61,87.86,4500.0,76.8257,76.8782,76.6595,76.8782,4500.0
2012-02-10 09:40:00,87.86,87.87,87.7,87.7,5100.0,76.8782,76.887,76.7382,76.7382,5100.0
2012-02-10 09:45:00,87.65,87.65,87.47,87.54,2600.0,76.6945,76.6945,76.537,76.5982,2600.0
2012-02-10 09:50:00,87.52,87.53,87.24,87.24,4100.0,76.5807,76.5895,76.3357,76.3357,4100.0
2012-02-10 09:55:00,87.19,87.27,86.7,86.7,2800.0,76.292,76.362,75.8632,75.8632,2800.0
2012-02-10 10:00:00,86.68,86.93,86.61,86.74,4700.0,75.8457,76.0645,75.7845,75.8982,4700.0
2012-02-10 10:05:00,86.82,86.82,86.55,86.55,3000.0,75.9682,75.9682,75.732,75.732,3000.0
2012-02-10 10:10:00,86.51,86.82,86.51,86.82,6600.0,75.697,75.9682,75.697,75.9682,6600.0
2012-02-10 10:15:00,86.87,86.91,86.78,86.84,5800.0,76.012,76.047,75.9332,75.9857,5800.0
2012-02-10 10:20:00,86.86,87.09,86.85,87.08,9800.0,76.0032,76.2045,75.9945,76.1957,9800.0
2012-02-10 10:25:00,87.06,87.09,86.96,87.03,5100.0,76.1782,76.2045,76.0907,76.152,5100.0
2012-02-10 10:30:00,87.03,87.11,86.98,87.03,4000.0,76.152,76.222,76.1082,76.152,4000.0
2012-02-10 10:35:00,87.0,87.0,86.8,86.82,3300.0,76.1257,76.1257,75.9507,75.9682,3300.0
2012-02-10 10:40:00,86.84,87.09,86.84,87.09,4700.0,75.9857,76.2045,75.9857,76.2045,4700.0
2012-02-10 10:45:00,87.05,87.07,86.87,86.87,4800.0,76.1695,76.187,76.012,76.012,4800.0
2012-02-10 10:50:00,86.83,86.93,86.77,86.93,4500.0,75.977,76.0645,75.9245,76.0645,4500.0
2012-02-10 10:55:00,86.89,86.98,86.84,86.94,3500.0,76.0295,76.1082,75.9857,76.0732,3500.0
2012-02-10 11:00:00,86.95,87.17,86.95,87.01,7000.0,76.082,76.2745,76.082,76.1345,7000.0
2012-02-10 11:05:00,87.02,87.07,86.92,87.06,5700.0,76.1432,76.187,76.0557,76.1782,5700.0
2012-02-10 11:10:00,87.06,87.07,86.91,86.91,1800.0,76.1782,76.187,76.047,76.047,1800.0
2012-02-10 11:15:00,86.99,87.02,86.93,86.97,2700.0,76.117,76.1432,76.0645,76.0995,2700.0
2012-02-10 11:20:00,86.97,86.97,86.97,86.97,0.0,76.0995,76.0995,76.0995,76.0995,0.0
2012-02-10 11:25:00,87.02,87.06,86.97,87.02,2300.0,76.1432,76.1782,76.0995,76.1432,2300.0
2012-02-10 11:30:00,86.91,86.95,86.9,86.95,300.0,76.047,76.082,76.0382,76.082,300.0
2012-02-10 11:35:00,86.94,86.99,86.94,86.97,1700.0,76.0732,76.117,76.0732,76.0995,1700.0
2012-02-10 11:40:00,86.97,86.99,86.97,86.99,900.0,76.0995,76.117,76.0995,76.117,900.0
2012-02-10 11:45:00,86.99,87.03,86.96,87.03,1100.0,76.117,76.152,76.0907,76.152,1100.0
2012-02-10 11:50:00,87.0,87.07,87.0,87.07,6300.0,76.1257,76.187,76.1257,76.187,6300.0
2012-02-10 11:55:00,87.06,87.07,86.94,86.94,4400.0,76.1782,76.187,76.0732,76.0732,4400.0
2012-02-10 12:00:00,86.99,87.01,86.99,87.01,800.0,76.117,76.1345,76.117,76.1345,800.0
2012-02-10 12:05:00,87.02,87.07,87.02,87.02,900.0,76.1432,76.187,76.1432,76.1432,900.0
2012-02-10 12:10:00,87.01,87.01,86.94,86.94,300.0,76.1345,76.1345,76.0732,76.0732,300.0
2012-02-10 12:15:00,86.96,87.03,86.95,87.01,3500.0,76.0907,76.152,76.082,76.1345,3500.0
2012-02-10 12:20:00,87.05,87.06,87.04,87.04,400.0,76.1695,76.1782,76.1607,76.1607,400.0
2012-02-10 12:25:00,87.07,87.11,87.04,87.09,2800.0,76.187,76.222,76.1607,76.2045,2800.0
2012-02-10 12:30:00,87.08,87.22,87.08,87.22,8200.0,76.1957,76.3182,76.1957,76.3182,8200.0
2012-02-10 12:35:00,87.22,87.29,87.22,87.26,1200.0,76.3182,76.3795,76.3182,76.3532,1200.0
2012-02-10 12:40:00,87.25,87.25,87.25,87.25,200.0,76.3445,76.3445,76.3445,76.3445,200.0
2012-02-10 12:45:00,87.27,87.27,87.24,87.24,600.0,76.362,76.362,76.3357,76.3357,600.0
2012-02-10 12:50:00,87.27,87.31,87.27,87.27,1700.0,76.362,76.397,76.362,76.362,1700.0
2012-02-10 12:55:00,87.26,87.41,87.26,87.41,3700.0,76.3532,76.4845,76.3532,76.4845,3700.0
2012-02-10 13:00:00,87.37,87.4,87.32,87.32,2600.0,76.4495,76.4757,76.4057,76.4057,2600.0
2012-02-10 13:05:00,87.32,87.36,87.32,87.36,2600.0,76.4057,76.4407,76.4057,76.4407,2600.0
2012-02-10 13:10:00,87.28,87.46,87.28,87.46,10200.0,76.3707,76.5282,76.3707,76.5282,10200.0
2012-02-10 13:15:00,87.38,87.47,87.38,87.4,6000.0,76.4582,76.537,76.4582,76.4757,6000.0
2012-02-10 13:20:00,87.4,87.44,87.36,87.41,2800.0,76.4757,76.5107,76.4407,76.4845,2800.0
2012-02-10 13:25:00,87.36,87.46,87.36,87.4,3700.0,76.4407,76.5282,76.4407,76.4757,3700.0
2012-02-10 13:30:00,87.4,87.44,87.35,87.41,12700.0,76.4757,76.5107,76.432,76.4845,12700.0
2012-02-10 13:35:00,87.4,87.41,87.25,87.35,9400.0,76.4757,76.4845,76.3445,76.432,9400.0
2012-02-10 13:40:00,87.29,87.35,87.26,87.35,3600.0,76.3795,76.432,76.3532,76.432,3600.0
2012-02-10 13:45:00,87.35,87.4,87.35,87.35,3000.0,76.432,76.4757,76.432,76.432,3000.0
2012-02-10 13:50:00,87.35,87.36,87.25,87.26,18000.0,76.432,76.4407,76.3445,76.3532,18000.0
2012-02-10 13:55:00,87.28,87.31,87.16,87.24,14800.0,76.3707,76.397,76.2657,76.3357,14800.0
2012-02-10 14:00:00,87.26,87.32,87.26,87.27,6400.0,76.3532,76.4057,76.3532,76.362,6400.0
2012-02-10 14:05:00,87.25,87.27,87.14,87.19,4000.0,76.3445,76.362,76.2482,76.292,4000.0
2012-02-10 14:10:00,87.14,87.17,87.1,87.17,8600.0,76.2482,76.2745,76.2132,76.2745,8600.0
2012-02-10 14:15:00,87.1,87.11,87.05,87.1,3400.0,76.2132,76.222,76.1695,76.2132,3400.0
2012-02-10 14:20:00,87.1,87.15,87.04,87.04,9700.0,76.2132,76.257,76.1607,76.1607,9700.0
2012-02-10 14:25:00,87.02,87.1,87.02,87.1,2500.0,76.1432,76.2132,76.1432,76.2132,2500.0
2012-02-10 14:30:00,87.13,87.15,87.09,87.15,4100.0,76.2395,76.257,76.2045,76.257,4100.0
2012-02-10 14:35:00,87.1,87.14,87.05,87.07,2000.0,76.2132,76.2482,76.1695,76.187,2000.0
2012-02-10 14:40:00,87.1,87.17,87.08,87.1,3600.0,76.2132,76.2745,76.1957,76.2132,3600.0
2012-02-10 14:45:00,87.15,87.16,86.99,86.99,4000.0,76.257,76.2657,76.117,76.117,4000.0
2012-02-10 14:50:00,87.0,87.05,87.0,87.03,1100.0,76.1257,76.1695,76.1257,76.152,1100.0
2012-02-10 14:55:00,87.05,87.05,86.96,87.02,3700.0,76.1695,76.1695,76.0907,76.1432,3700.0
2012-02-10 15:00:00,87.02,87.04,87.0,87.0,1700.0,76.1432,76.1607,76.1257,76.1257,1700.0
2012-02-10 15:05:00,86.96,87.06,86.94,87.04,6100.0,76.0907,76.1782,76.0732,76.1607,6100.0
2012-02-10 15:10:00,87.04,87.08,86.97,87.01,5100.0,76.1607,76.1957,76.0995,76.1345,5100.0
2012-02-10 15:15:00,87.02,87.04,86.98,87.03,4900.0,76.1432,76.1607,76.1082,76.152,4900.0
2012-02-10 15:20:00,87.05,87.09,87.05,87.07,3900.0,76.1695,76.2045,76.1695,76.187,3900.0
2012-02-10 15:25:00,87.06,87.1,87.0,87.1,7800.0,76.1782,76.2132,76.1257,76.2132,7800.0
2012-02-10 15:30:00,87.1,87.16,87.07,87.11,13400.0,76.2132,76.2657,76.187,76.222,13400.0
2012-02-10 15:35:00,87.11,87.18,87.07,87.15,9000.0,76.222,76.2832,76.187,76.257,9000.0
2012-02-10 15:40:00,87.16,87.16,87.1,87.12,5900.0,76.2657,76.2657,76.2132,76.2307,5900.0
2012-02-10 15:45:00,87.16,87.29,87.09,87.27,13400.0,76.2657,76.3795,76.2045,76.362,13400.0
2012-02-10 15:50:00,87.27,87.3,87.11,87.15,7900.0,76.362,76.3882,76.222,76.257,7900.0
2012-02-10 15:55:00,87.14,87.2,87.01,87.12,25900.0,76.2482,76.3007,76.1345,76.2307,25900.0
2012-02-13 09:30:00,87.88,88.19,87.88,88.13,5000.0,76.8957,77.167,76.8957,77.1145,5000.0
2012-02-13 09:35:00,88.12,88.12,87.79,87.79,2700.0,77.1057,77.1057,76.817,76.817,2700.0
2012-02-13 09:40:00,87.76,87.76,87.39,87.41,1800.0,76.7907,76.7907,76.467,76.4845,1800.0
2012-02-13 09:45:00,87.42,87.42,87.16,87.2,4900.0,76.4932,76.4932,76.2657,76.3007,4900.0
2012-02-13 09:50:00,87.29,87.4,87.26,87.4,3500.0,76.3795,76.4757,76.3532,76.4757,3500.0
2012-02-13 09:55:00,87.44,87.53,87.44,87.5,3500.0,76.5107,76.5895,76.5107,76.5632,3500.0
2012-02-13 10:00:00,87.51,87.6,87.43,87.51,5500.0,76.572,76.6507,76.502,76.572,5500.0
2012-02-13 10:05:00,87.55,87.67,87.55,87.62,1500.0,76.607,76.712,76.607,76.6682,1500.0
2012-02-13 10:10:00,87.62,87.62,87.45,87.54,5100.0,76.6682,76.6682,76.5195,76.5982,5100.0
2012-02-13 10:15:00,87.49,87.54,87.38,87.52,6800.0,76.5545,76.5982,76.4582,76.5807,6800.0
2012-02-13 10:20:00,87.55,87.58,87.44,87.53,7500.0,76.607,76.6332,76.5107,76.5895,7500.0
2012-02-13 10:25:00,87.54,87.67,87.34,87.34,24100.0,76.5982,76.712,76.4232,76.4232,24100.0
2012-02-13 10:30:00,87.42,87.43,87.15,87.16,8900.0,76.4932,76.502,76.257,76.2657,8900.0
2012-02-13 10:35:00,87.16,87.24,87.13,87.23,4800.0,76.2657,76.3357,76.2395,76.327,4800.0
2012-02-13 10:40:00,87.22,87.25,87.17,87.25,1300.0,76.3182,76.3445,76.2745,76.3445,1300.0
2012-02-13 10:45:00,87.17,87.25,87.06,87.19,16400.0,76.2745,76.3445,76.1782,76.292,16400.0
2012-02-13 10:50:00,87.19,87.33,87.19,87.29,6600.0,76.292,76.4145,76.292,76.3795,6600.0
2012-02-13 10:55:00,87.29,87.45,87.21,87.45,2500.0,76.3795,76.5195,76.3095,76.5195,2500.0
2012-02-13 11:00:00,87.45,87.45,87.34,87.41,1100.0,76.5195,76.5195,76.4232,76.4845,1100.0
2012-02-13 11:05:00,87.4,87.4,87.4,87.4,100.0,76.4757,76.4757,76.4757,76.4757,100.0
2012-02-13 11:10:00,87.3,87.33,87.26,87.26,1200.0,76.3882,76.4145,76.3532,76.3532,1200.0
2012-02-13 11:15:00,87.27,87.32,87.19,87.22,8300.0,76.362,76.4057,76.292,76.3182,8300.0
2012-02-13 11:20:00,87.25,87.25,87.2,87.23,4000.0,76.3445,76.3445,76.3007,76.327,4000.0
2012-02-13 11:25:00,87.31,87.41,87.23,87.34,16500.0,76.397,76.4845,76.327,76.4232,16500.0
2012-02-13 11:30:00,87.34,87.51,87.34,87.44,22300.0,76.4232,76.572,76.4232,76.5107,22300.0
2012-02-13 11:35:00,87.45,87.48,87.4,87.44,3100.0,76.5195,76.5457,76.4757,76.5107,3100.0
2012-02-13 11:40:00,87.44,87.49,87.4,87.4,1700.0,76.5107,76.5545,76.4757,76.4757,1700.0
2012-02-13 11:45:00,87.4,87.56,87.4,87.56,3600.0,76.4757,76.6157,76.4757,76.6157,3600.0
2012-02-13 11:50:00,87.56,87.56,87.45,87.45,800.0,76.6157,76.6157,76.5195,76.5195,800.0
2012-02-13 11:55:00,87.48,87.49,87.47,87.47,500.0,76.5457,76.5545,76.537,76.537,500.0
2012-02-13 12:00:00,87.51,87.55,87.49,87.55,1800.0,76.572,76.607,76.5545,76.607,1800.0
2012-02-13 12:05:00,87.5,87.5,87.42,87.42,800.0,76.5632,76.5632,76.4932,76.4932,800.0
2012-02-13 12:10:00,87.41,87.47,87.4,87.47,1000.0,76.4845,76.537,76.4757,76.537,1000.0
2012-02-13 12:15:00,87.52,87.57,87.52,87.56,2100.0,76.5807,76.6245,76.5807,76.6157,2100.0
2012-02-13 12:20:00,87.51,87.56,87.45,87.45,500.0,76.572,76.6157,76.5195,76.5195,500.0
2012-02-13 12:25:00,87.43,87.43,87.41,87.41,500.0,76.502,76.502,76.4845,76.4845,500.0
2012-02-13 12:30:00,87.4,87.47,87.4,87.47,3000.0,76.4757,76.537,76.4757,76.537,3000.0
2012-02-13 12:35:00,87.47,87.53,87.47,87.49,1200.0,76.537,76.5895,76.537,76.5545,1200.0
2012-02-13 12:40:00,87.43,87.57,87.43,87.56,5000.0,76.502,76.6245,76.502,76.6157,5000.0
2012-02-13 12:45:00,87.55,87.65,87.51,87.6,1400.0,76.607,76.6945,76.572,76.6507,1400.0
2012-02-13 12:50:00,87.65,87.66,87.6,87.66,700.0,76.6945,76.7032,76.6507,76.7032,700.0
2012-02-13 12:55:00,87.66,87.69,87.62,87.66,700.0,76.7032,76.7295,76.6682,76.7032,700.0
2012-02-13 13:00:00,87.71,87.73,87.65,87.66,2200.0,76.747,76.7645,76.6945,76.7032,2200.0
2012-02-13 13:05:00,87.65,87.65,87.6,87.6,1700.0,76.6945,76.6945,76.6507,76.6507,1700.0
2012-02-13 13:10:00,87.6,87.65,87.56,87.59,3800.0,76.6507,76.6945,76.6157,76.642,3800.0
2012-02-13 13:15:00,87.59,87.69,87.59,87.61,4900.0,76.642,76.7295,76.642,76.6595,4900.0
2012-02-13 13:20:00,87.61,87.69,87.59,87.62,38700.0,76.6595,76.7295,76.642,76.6682,38700.0
2012-02-13 13:25:00,87.64,87.7,87.64,87.64,2200.0,76.6857,76.7382,76.6857,76.6857,2200.0
2012-02-13 13:30:00,87.65,87.66,87.6,87.66,2800.0,76.6945,76.7032,76.6507,76.7032,2800.0
2012-02-13 13:35:00,87.7,87.71,87.66,87.67,102000.0,76.7382,76.747,76.7032,76.712,102000.0
2012-02-13 13:40:00,87.66,87.7,87.66,87.69,1800.0,76.7032,76.7382,76.7032,76.7295,1800.0
2012-02-13 13:45:00,87.73,87.74,87.67,87.67,1900.0,76.7645,76.7732,76.712,76.712,1900.0
2012-02-13 13:50:00,87.7,87.72,87.69,87.7,2200.0,76.7382,76.7557,76.7295,76.7382,2200.0
2012-02-13 13:55:00,87.7,87.74,87.69,87.69,1100.0,76.7382,76.7732,76.7295,76.7295,1100.0
2012-02-13 14:00:00,87.67,87.67,87.67,87.67,200.0,76.712,76.712,76.712,76.712,200.0
2012-02-13 14:05:00,87.69,87.72,87.69,87.7,1400.0,76.7295,76.7557,76.7295,76.7382,1400.0
2012-02-13 14:10:00,87.69,87.69,87.61,87.66,2500.0,76.7295,76.7295,76.6595,76.7032,2500.0
2012-02-13 14:15:00,87.61,87.61,87.59,87.6,5100.0,76.6595,76.6595,76.642,76.6507,5100.0
2012-02-13 14:20:00,87.68,87.7,87.65,87.67,4500.0,76.7207,76.7382,76.6945,76.712,4500.0
2012-02-13 14:25:00,87.69,87.69,87.65,87.65,3200.0,76.7295,76.7295,76.6945,76.6945,3200.0
2012-02-13 14:30:00,87.65,87.67,87.63,87.65,2700.0,76.6945,76.712,76.677,76.6945,2700.0
2012-02-13 14:35:00,87.64,87.75,87.64,87.66,2600.0,76.6857,76.782,76.6857,76.7032,2600.0
2012-02-13 14:40:00,87.67,87.78,87.67,87.71,1900.0,76.712,76.8082,76.712,76.747,1900.0
2012-02-13 14:45:00,87.72,87.74,87.64,87.71,7200.0,76.7557,76.7732,76.6857,76.747,7200.0
2012-02-13 14:50:00,87.71,87.78,87.71,87.76,16900.0,76.747,76.8082,76.747,76.7907,16900.0
2012-02-13 14:55:00,87.76,87.87,87.76,87.82,31900.0,76.7907,76.887,76.7907,76.8432,31900.0
2012-02-13 15:00:00,87.84,87.84,87.75,87.75,24200.0,76.8607,76.8607,76.782,76.782,24200.0
2012-02-13 15:05:00,87.77,87.85,87.73,87.8,27900.0,76.7995,76.8695,76.7645,76.8257,27900.0
2012-02-13 15:10:00,87.8,87.85,87.7,87.81,24300.0,76.8257,76.8695,76.7382,76.8345,24300.0
2012-02-13 15:15:00,87.81,87.86,87.78,87.83,16500.0,76.8345,76.8782,76.8082,76.852,16500.0
2012-02-13 15:20:00,87.83,87.86,87.81,87.83,2500.0,76.852,76.8782,76.8345,76.852,2500.0
2012-02-13 15:25:00,87.83,87.93,87.82,87.92,9300.0,76.852,76.9395,76.8432,76.9307,9300.0
2012-02-13 15:30:00,87.91,87.97,87.91,87.95,11800.0,76.922,76.9745,76.922,76.957,11800.0
2012-02-13 15:35:00,87.93,88.0,87.93,87.97,12000.0,76.9395,77.0007,76.9395,76.9745,12000.0
2012-02-13 15:40:00,87.97,87.97,87.78,87.81,12400.0,76.9745,76.9745,76.8082,76.8345,12400.0
2012-02-13 15:45:00,87.8,87.99,87.77,87.98,22100.0,76.8257,76.992,76.7995,76.9832,22100.0
2012-02-13 15:50:00,88.0,88.03,87.89,87.97,32900.0,77.0007,77.027,76.9045,76.9745,32900.0
2012-02-13 15:55:00,87.98,88.01,87.85,88.0,48500.0,76.9832,77.0095,76.8695,77.0007,48500.0
2012-02-14 09:30:00,87.2,87.46,87.03,87.38,10100.0,76.3007,76.5282,76.152,76.4582,10100.0
2012-02-14 09:35:00,87.39,87.56,87.3,87.51,6500.0,76.467,76.6157,76.3882,76.572,6500.0
2012-02-14 09:40:00,87.49,87.7,87.49,87.66,10100.0,76.5545,76.7382,76.5545,76.7032,10100.0
2012-02-14 09:45:00,87.67,87.82,87.56,87.7,8400.0,76.712,76.8432,76.6157,76.7382,8400.0
2012-02-14 09:50:00,87.7,87.74,87.58,87.58,3600.0,76.7382,76.7732,76.6332,76.6332,3600.0
2012-02-14 09:55:00,87.57,87.84,87.56,87.68,5900.0,76.6245,76.8607,76.6157,76.7207,5900.0
2012-02-14 10:00:00,87.71,87.75,87.61,87.65,15800.0,76.747,76.782,76.6595,76.6945,15800.0
2012-02-14 10:05:00,87.64,87.84,87.62,87.67,20100.0,76.6857,76.8607,76.6682,76.712,20100.0
2012-02-14 10:10:00,87.72,87.78,87.66,87.78,6700.0,76.7557,76.8082,76.7032,76.8082,6700.0
2012-02-14 10:15:00,87.82,87.82,87.68,87.77,3800.0,76.8432,76.8432,76.7207,76.7995,3800.0
2012-02-14 10:20:00,87.76,87.85,87.7,87.84,8200.0,76.7907,76.8695,76.7382,76.8607,8200.0
2012-02-14 10:25:00,87.8,87.88,87.78,87.86,2400.0,76.8257,76.8957,76.8082,76.8782,2400.0
2012-02-14 10:30:00,87.81,88.0,87.77,87.95,3300.0,76.8345,77.0007,76.7995,76.957,3300.0
2012-02-14 10:35:00,87.94,87.94,87.8,87.83,5000.0,76.9482,76.9482,76.8257,76.852,5000.0
2012-02-14 10:40:00,87.75,87.8,87.66,87.66,2600.0,76.782,76.8257,76.7032,76.7032,2600.0
2012-02-14 10:45:00,87.72,87.85,87.65,87.81,8300.0,76.7557,76.8695,76.6945,76.8345,8300.0
2012-02-14 10:50:00,87.68,87.84,87.68,87.81,6800.0,76.7207,76.8607,76.7207,76.8345,6800.0
2012-02-14 10:55:00,87.79,87.96,87.78,87.93,8700.0,76.817,76.9657,76.8082,76.9395,8700.0
2012-02-14 11:00:00,87.93,87.94,87.8,87.82,1300.0,76.9395,76.9482,76.8257,76.8432,1300.0
2012-02-14 11:05:00,87.8,87.94,87.77,87.94,7900.0,76.8257,76.9482,76.7995,76.9482,7900.0
2012-02-14 11:10:00,87.98,87.98,87.88,87.94,2600.0,76.9832,76.9832,76.8957,76.9482,2600.0
2012-02-14 11:15:00,87.97,88.02,87.88,88.02,7100.0,76.9745,77.0182,76.8957,77.0182,7100.0
2012-02-14 11:20:00,88.01,88.09,87.94,87.94,6000.0,77.0095,77.0795,76.9482,76.9482,6000.0
2012-02-14 11:25:00,88.0,88.04,87.96,87.96,1500.0,77.0007,77.0357,76.9657,76.9657,1500.0
2012-02-14 11:30:00,88.04,88.11,88.04,88.11,1500.0,77.0357,77.097,77.0357,77.097,1500.0
2012-02-14 11:35:00,88.06,88.17,88.06,88.17,2700.0,77.0532,77.1495,77.0532,77.1495,2700.0
2012-02-14 11:40:00,88.21,88.21,88.05,88.05,1500.0,77.1845,77.1845,77.0445,77.0445,1500.0
2012-02-14 11:45:00,87.92,87.92,87.84,87.84,700.0,76.9307,76.9307,76.8607,76.8607,700.0
2012-02-14 11:50:00,87.85,88.1,87.85,87.96,41100.0,76.8695,77.0882,76.8695,76.9657,41100.0
2012-02-14 11:55:00,87.94,88.0,87.93,87.95,1900.0,76.9482,77.0007,76.9395,76.957,1900.0
2012-02-14 12:00:00,87.96,88.08,87.96,88.03,3600.0,76.9657,77.0707,76.9657,77.027,3600.0
2012-02-14 12:05:00,88.0,88.08,87.97,87.97,3200.0,77.0007,77.0707,76.9745,76.9745,3200.0
2012-02-14 12:10:00,87.97,88.07,87.94,88.0,13200.0,76.9745,77.062,76.9482,77.0007,13200.0
2012-02-14 12:15:00,87.98,88.0,87.94,88.0,300.0,76.9832,77.0007,76.9482,77.0007,300.0
2012-02-14 12:20:00,88.01,88.08,87.94,88.01,14400.0,77.0095,77.0707,76.9482,77.0095,14400.0
2012-02-14 12:25:00,88.01,88.11,88.0,88.05,18400.0,77.0095,77.097,77.0007,77.0445,18400.0
2012-02-14 12:30:00,88.09,88.09,88.01,88.02,2400.0,77.0795,77.0795,77.0095,77.0182,2400.0
2012-02-14 12:35:00,88.0,88.01,87.97,87.99,5700.0,77.0007,77.0095,76.9745,76.992,5700.0
2012-02-14 12:40:00,88.01,88.02,87.99,88.0,1600.0,77.0095,77.0182,76.992,77.0007,1600.0
2012-02-14 12:45:00,88.0,88.08,87.96,88.08,2400.0,77.0007,77.0707,76.9657,77.0707,2400.0
2012-02-14 12:50:00,88.05,88.05,87.97,87.99,2100.0,77.0445,77.0445,76.9745,76.992,2100.0
2012-02-14 12:55:00,87.97,87.97,87.78,87.86,4900.0,76.9745,76.9745,76.8082,76.8782,4900.0
2012-02-14 13:00:00,87.82,87.94,87.79,87.94,7200.0,76.8432,76.9482,76.817,76.9482,7200.0
2012-02-14 13:05:00,87.91,87.92,87.7,87.7,3800.0,76.922,76.9307,76.7382,76.7382,3800.0
2012-02-14 13:10:00,87.7,87.82,87.68,87.82,3300.0,76.7382,76.8432,76.7207,76.8432,3300.0
2012-02-14 13:15:00,87.83,87.93,87.83,87.85,9000.0,76.852,76.9395,76.852,76.8695,9000.0
2012-02-14 13:20:00,87.85,87.85,87.81,87.84,2600.0,76.8695,76.8695,76.8345,76.8607,2600.0
2012-02-14 13:25:00,87.85,87.9,87.82,87.85,4700.0,76.8695,76.9132,76.8432,76.8695,4700.0
2012-02-14 13:30:00,87.87,88.14,87.85,88.06,10400.0,76.887,77.1232,76.8695,77.0532,10400.0
2012-02-14 13:35:00,88.07,88.1,87.97,88.02,2100.0,77.062,77.0882,76.9745,77.0182,2100.0
2012-02-14 13:40:00,88.02,88.02,87.97,87.97,700.0,77.0182,77.0182,76.9745,76.9745,700.0
2012-02-14 13:45:00,87.89,87.93,87.89,87.92,400.0,76.9045,76.9395,76.9045,76.9307,400.0
2012-02-14 13:50:00,87.86,88.0,87.86,88.0,4300.0,76.8782,77.0007,76.8782,77.0007,4300.0
2012-02-14 13:55:00,87.92,88.03,87.92,88.03,3000.0,76.9307,77.027,76.9307,77.027,3000.0
2012-02-14 14:00:00,88.02,88.05,88.0,88.0,1000.0,77.0182,77.0445,77.0007,77.0007,1000.0
2012-02-14 14:05:00,88.03,88.06,87.96,88.0,5200.0,77.027,77.0532,76.9657,77.0007,5200.0
2012-02-14 14:10:00,88.02,88.09,87.97,88.0,3700.0,77.0182,77.0795,76.9745,77.0007,3700.0
2012-02-14 14:15:00,88.0,88.04,87.88,88.03,5200.0,77.0007,77.0357,76.8957,77.027,5200.0
2012-02-14 14:20:00,88.03,88.03,87.91,87.94,3700.0,77.027,77.027,76.922,76.9482,3700.0
2012-02-14 14:25:00,87.93,88.0,87.93,87.97,4900.0,76.9395,77.0007,76.9395,76.9745,4900.0
2012-02-14 14:30:00,87.93,87.97,87.85,87.96,27000.0,76.9395,76.9745,76.8695,76.9657,27000.0
2012-02-14 14:35:00,87.95,87.99,87.89,87.96,5900.0,76.957,76.992,76.9045,76.9657,5900.0
2012-02-14 14:40:00,87.98,88.06,87.89,87.96,7600.0,76.9832,77.0532,76.9045,76.9657,7600.0
2012-02-14 14:45:00,87.98,88.03,87.89,87.94,10900.0,76.9832,77.027,76.9045,76.9482,10900.0
2012-02-14 14:50:00,87.97,88.02,87.97,88.0,2800.0,76.9745,77.0182,76.9745,77.0007,2800.0
2012-02-14 14:55:00,88.01,88.05,87.95,88.0,7400.0,77.0095,77.0445,76.957,77.0007,7400.0
2012-02-14 15:00:00,88.0,88.1,87.99,88.02,8600.0,77.0007,77.0882,76.992,77.0182,8600.0
2012-02-14 15:05:00,88.04,88.08,88.01,88.01,2700.0,77.0357,77.0707,77.0095,77.0095,2700.0
2012-02-14 15:10:00,87.98,88.01,87.97,87.98,6100.0,76.9832,77.0095,76.9745,76.9832,6100.0
2012-02-14 15:15:00,87.97,88.01,87.92,87.98,12600.0,76.9745,77.0095,76.9307,76.9832,12600.0
2012-02-14 15:20:00,88.0,88.07,87.93,88.07,7100.0,77.0007,77.062,76.9395,77.062,7100.0
2012-02-14 15:25:00,88.03,88.03,87.92,87.92,5100.0,77.027,77.027,76.9307,76.9307,5100.0
2012-02-14 15:30:00,87.92,88.09,87.91,88.06,20900.0,76.9307,77.0795,76.922,77.0532,20900.0
2012-02-14 15:35:00,88.06,88.15,88.04,88.12,9900.0,77.0532,77.132,77.0357,77.1057,9900.0
2012-02-14 15:40:00,88.13,88.14,87.97,87.97,17900.0,77.1145,77.1232,76.9745,76.9745,17900.0
2012-02-14 15:45:00,87.97,88.39,87.96,88.39,17100.0,76.9745,77.342,76.9657,77.342,17100.0
2012-02-14 15:50:00,88.36,88.54,88.17,88.27,10200.0,77.3157,77.4732,77.1495,77.237,10200.0
2012-02-14 15:55:00,88.28,88.41,88.18,88.38,17400.0,77.2457,77.3595,77.1582,77.3332,17400.0
2012-02-15 09:30:00,88.82,88.82,88.09,88.22,7200.0,77.7182,77.7182,77.0795,77.1932,7200.0
2012-02-15 09:35:00,88.22,88.27,87.95,87.95,2800.0,77.1932,77.237,76.957,76.957,2800.0
2012-02-15 09:40:00,87.96,87.96,87.5,87.65,4000.0,76.9657,76.9657,76.5632,76.6945,4000.0
2012-02-15 09:45:00,87.66,87.9,87.66,87.8,3600.0,76.7032,76.9132,76.7032,76.8257,3600.0
2012-02-15 09:50:00,87.89,87.99,87.89,87.99,1800.0,76.9045,76.992,76.9045,76.992,1800.0
2012-02-15 09:55:00,88.09,88.57,88.01,88.19,27400.0,77.0795,77.4995,77.0095,77.167,27400.0
2012-02-15 10:00:00,88.2,88.56,88.2,88.56,15000.0,77.1757,77.4907,77.1757,77.4907,15000.0
2012-02-15 10:05:00,88.52,88.56,88.4,88.47,23000.0,77.4557,77.4907,77.3507,77.412,23000.0
2012-02-15 10:10:00,88.48,88.57,88.4,88.54,12000.0,77.4207,77.4995,77.3507,77.4732,12000.0
2012-02-15 10:15:00,88.52,88.57,88.5,88.55,13200.0,77.4557,77.4995,77.4382,77.482,13200.0
2012-02-15 10:20:00,88.5,88.64,88.5,88.64,17800.0,77.4382,77.5607,77.4382,77.5607,17800.0
2012-02-15 10:25:00,88.63,88.66,88.6,88.6,4600.0,77.552,77.5782,77.5257,77.5257,4600.0
2012-02-15 10:30:00,88.65,88.87,88.65,88.78,7500.0,77.5695,77.762,77.5695,77.6832,7500.0
2012-02-15 10:35:00,88.81,88.87,88.76,88.8,24600.0,77.7095,77.762,77.6657,77.7007,24600.0
2012-02-15 10:40:00,88.82,88.99,88.78,88.99,14100.0,77.7182,77.867,77.6832,77.867,14100.0
2012-02-15 10:45:00,88.99,89.05,88.94,89.02,3200.0,77.867,77.9195,77.8232,77.8932,3200.0
2012-02-15 10:50:00,89.0,89.05,88.83,88.89,2300.0,77.8757,77.9195,77.727,77.7795,2300.0
2012-02-15 10:55:00,88.86,88.94,88.8,88.86,5400.0,77.7532,77.8232,77.7007,77.7532,5400.0
2012-02-15 11:00:00,88.81,88.86,88.81,88.86,1000.0,77.7095,77.7532,77.7095,77.7532,1000.0
2012-02-15 11:05:00,88.84,88.88,88.8,88.83,24500.0,77.7357,77.7707,77.7007,77.727,24500.0
2012-02-15 11:10:00,88.83,88.88,88.8,88.86,7800.0,77.727,77.7707,77.7007,77.7532,7800.0
2012-02-15 11:15:00,88.88,88.99,88.86,88.98,3400.0,77.7707,77.867,77.7532,77.8582,3400.0
2012-02-15 11:20:00,88.94,88.98,88.84,88.84,3700.0,77.8232,77.8582,77.7357,77.7357,3700.0
2012-02-15 11:25:00,88.87,88.94,88.84,88.92,3000.0,77.762,77.8232,77.7357,77.8057,3000.0
2012-02-15 11:30:00,88.95,88.98,88.86,88.88,4900.0,77.832,77.8582,77.7532,77.7707,4900.0
2012-02-15 11:35:00,88.88,88.93,88.82,88.88,4000.0,77.7707,77.8145,77.7182,77.7707,4000.0
2012-02-15 11:40:00,88.89,89.0,88.88,88.95,2400.0,77.7795,77.8757,77.7707,77.832,2400.0
2012-02-15 11:45:00,88.99,89.03,88.89,88.98,3700.0,77.867,77.902,77.7795,77.8582,3700.0
2012-02-15 11:50:00,88.97,88.99,88.88,88.9,6200.0,77.8495,77.867,77.7707,77.7882,6200.0
2012-02-15 11:55:00,88.88,88.96,88.87,88.96,17700.0,77.7707,77.8407,77.762,77.8407,17700.0
2012-02-15 12:00:00,88.93,88.96,88.91,88.93,13500.0,77.8145,77.8407,77.797,77.8145,13500.0
2012-02-15 12:05:00,88.96,88.97,88.91,88.91,4000.0,77.8407,77.8495,77.797,77.797,4000.0
2012-02-15 12:10:00,88.91,88.94,88.91,88.94,3300.0,77.797,77.8232,77.797,77.8232,3300.0
2012-02-15 12:15:00,88.9,89.03,88.9,89.01,4200.0,77.7882,77.902,77.7882,77.8845,4200.0
2012-02-15 12:20:00,89.05,89.17,89.03,89.14,8200.0,77.9195,78.0245,77.902,77.9982,8200.0
2012-02-15 12:25:00,89.14,89.26,89.12,89.26,2100.0,77.9982,78.1032,77.9807,78.1032,2100.0
2012-02-15 12:30:00,89.21,89.23,89.04,89.13,74700.0,78.0595,78.077,77.9107,77.9895,74700.0
2012-02-15 12:35:00,89.15,89.35,89.15,89.35,5000.0,78.007,78.182,78.007,78.182,5000.0
2012-02-15 12:40:00,89.3,89.38,89.17,89.18,5400.0,78.1382,78.2082,78.0245,78.0332,5400.0
2012-02-15 12:45:00,89.15,89.28,89.12,89.17,7300.0,78.007,78.1207,77.9807,78.0245,7300.0
2012-02-15 12:50:00,89.15,89.3,89.13,89.17,18300.0,78.007,78.1382,77.9895,78.0245,18300.0
2012-02-15 12:55:00,89.23,89.23,89.0,89.09,26500.0,78.077,78.077,77.8757,77.9545,26500.0
2012-02-15 13:00:00,89.07,89.11,88.81,89.03,41100.0,77.937,77.972,77.7095,77.902,41100.0
2012-02-15 13:05:00,88.99,89.08,88.99,89.04,29800.0,77.867,77.9457,77.867,77.9107,29800.0
2012-02-15 13:10:00,89.07,89.11,89.0,89.0,11800.0,77.937,77.972,77.8757,77.8757,11800.0
2012-02-15 13:15:00,89.0,89.08,88.96,89.05,12100.0,77.8757,77.9457,77.8407,77.9195,12100.0
2012-02-15 13:20:00,89.05,89.08,89.03,89.06,2600.0,77.9195,77.9457,77.902,77.9282,2600.0
2012-02-15 13:25:00,89.09,89.09,89.04,89.08,3400.0,77.9545,77.9545,77.9107,77.9457,3400.0
2012-02-15 13:30:00,89.04,89.09,88.94,89.0,4400.0,77.9107,77.9545,77.8232,77.8757,4400.0
2012-02-15 13:35:00,88.96,89.06,88.96,89.0,2600.0,77.8407,77.9282,77.8407,77.8757,2600.0
2012-02-15 13:40:00,89.01,89.1,88.96,89.04,23500.0,77.8845,77.9632,77.8407,77.9107,23500.0
2012-02-15 13:45:00,89.04,89.05,88.99,89.01,15100.0,77.9107,77.9195,77.867,77.8845,15100.0
2012-02-15 13:50:00,89.01,89.15,89.0,89.07,7600.0,77.8845,78.007,77.8757,77.937,7600.0
2012-02-15 13:55:00,89.09,89.09,89.03,89.09,4800.0,77.9545,77.9545,77.902,77.9545,4800.0
2012-02-15 14:00:00,89.08,89.09,88.95,88.98,9300.0,77.9457,77.9545,77.832,77.8582,9300.0
2012-02-15 14:05:00,88.96,89.06,88.96,89.04,17600.0,77.8407,77.9282,77.8407,77.9107,17600.0
2012-02-15 14:10:00,89.05,89.05,88.96,89.0,23000.0,77.9195,77.9195,77.8407,77.8757,23000.0
2012-02-15 14:15:00,89.0,89.06,88.86,88.88,16000.0,77.8757,77.9282,77.7532,77.7707,16000.0
2012-02-15 14:20:00,88.89,89.02,88.89,89.0,44900.0,77.7795,77.8932,77.7795,77.8757,44900.0
2012-02-15 14:25:00,89.04,89.21,89.0,89.19,3000.0,77.9107,78.0595,77.8757,78.042,3000.0
2012-02-15 14:30:00,89.18,89.24,89.07,89.07,9000.0,78.0332,78.0857,77.937,77.937,9000.0
2012-02-15 14:35:00,89.1,89.13,89.04,89.09,4000.0,77.9632,77.9895,77.9107,77.9545,4000.0
2012-02-15 14:40:00,89.02,89.11,89.01,89.06,5200.0,77.8932,77.972,77.8845,77.9282,5200.0
2012-02-15 14:45:00,89.03,89.13,88.98,88.99,17200.0,77.902,77.9895,77.8582,77.867,17200.0
2012-02-15 14:50:00,89.0,89.02,88.76,88.8,21600.0,77.8757,77.8932,77.6657,77.7007,21600.0
2012-02-15 14:55:00,88.81,88.93,88.74,88.74,19400.0,77.7095,77.8145,77.6482,77.6482,19400.0
2012-02-15 15:00:00,88.71,88.78,88.55,88.59,18600.0,77.622,77.6832,77.482,77.517,18600.0
2012-02-15 15:05:00,88.59,88.76,88.59,88.67,11500.0,77.517,77.6657,77.517,77.587,11500.0
2012-02-15 15:10:00,88.7,88.73,88.61,88.73,19800.0,77.6132,77.6395,77.5345,77.6395,19800.0
2012-02-15 15:15:00,88.7,88.74,88.61,88.7,13600.0,77.6132,77.6482,77.5345,77.6132,13600.0
2012-02-15 15:20:00,88.7,88.73,88.49,88.6,15300.0,77.6132,77.6395,77.4295,77.5257,15300.0
2012-02-15 15:25:00,88.62,88.75,88.58,88.68,14600.0,77.5432,77.657,77.5082,77.5957,14600.0
2012-02-15 15:30:00,88.7,88.78,88.67,88.72,11700.0,77.6132,77.6832,77.587,77.6307,11700.0
2012-02-15 15:35:00,88.75,88.98,88.71,88.87,13500.0,77.657,77.8582,77.622,77.762,13500.0
2012-02-15 15:40:00,88.85,88.99,88.8,88.97,12300.0,77.7445,77.867,77.7007,77.8495,12300.0
2012-02-15 15:45:00,88.99,89.14,88.93,88.95,23600.0,77.867,77.9982,77.8145,77.832,23600.0
2012-02-15 15:50:00,88.94,89.01,88.91,88.94,32600.0,77.8232,77.8845,77.797,77.8232,32600.0
2012-02-15 15:55:00,88.94,88.95,88.86,88.92,26000.0,77.8232,77.832,77.7532,77.8057,26000.0
2012-02-16 09:30:00,88.9,89.25,88.66,89.25,12000.0,77.7882,78.0945,77.5782,78.0945,12000.0
2012-02-16 09:35:00,89.18,89.3,88.9,88.95,15200.0,78.0332,78.1382,77.7882,77.832,15200.0
2012-02-16 09:40:00,88.96,89.15,88.96,89.11,14700.0,77.8407,78.007,77.8407,77.972,14700.0
2012-02-16 09:45:00,89.15,89.16,88.91,88.93,5900.0,78.007,78.0157,77.797,77.8145,5900.0
2012-02-16 09:50:00,88.96,89.2,88.8,88.9,10000.0,77.8407,78.0507,77.7007,77.7882,10000.0
2012-02-16 09:55:00,88.85,89.2,88.8,89.1,15800.0,77.7445,78.0507,77.7007,77.9632,15800.0
2012-02-16 10:00:00,89.07,89.41,89.07,89.22,45500.0,77.937,78.2345,77.937,78.0682,45500.0
2012-02-16 10:05:00,89.23,89.23,88.97,88.98,15300.0,78.077,78.077,77.8495,77.8582,15300.0
2012-02-16 10:10:00,89.01,89.25,88.92,89.18,13900.0,77.8845,78.0945,77.8057,78.0332,13900.0
2012-02-16 10:15:00,89.18,89.23,88.97,89.0,9400.0,78.0332,78.077,77.8495,77.8757,9400.0
2012-02-16 10:20:00,89.09,89.09,88.93,88.93,8200.0,77.9545,77.9545,77.8145,77.8145,8200.0
2012-02-16 10:25:00,88.93,89.06,88.92,89.0,13300.0,77.8145,77.9282,77.8057,77.8757,13300.0
2012-02-16 10:30:00,89.05,89.16,89.0,89.1,6300.0,77.9195,78.0157,77.8757,77.9632,6300.0
2012-02-16 10:35:00,89.1,89.15,89.08,89.11,6700.0,77.9632,78.007,77.9457,77.972,6700.0
2012-02-16 10:40:00,89.1,89.18,89.07,89.18,1700.0,77.9632,78.0332,77.937,78.0332,1700.0
2012-02-16 10:45:00,89.15,89.16,89.07,89.16,1600.0,78.007,78.0157,77.937,78.0157,1600.0
2012-02-16 10:50:00,89.15,89.15,89.02,89.02,1700.0,78.007,78.007,77.8932,77.8932,1700.0
2012-02-16 10:55:00,89.02,89.04,88.98,88.98,3100.0,77.8932,77.9107,77.8582,77.8582,3100.0
2012-02-16 11:00:00,88.99,89.14,88.98,89.14,8700.0,77.867,77.9982,77.8582,77.9982,8700.0
2012-02-16 11:05:00,89.17,89.25,89.08,89.22,20200.0,78.0245,78.0945,77.9457,78.0682,20200.0
2012-02-16 11:10:00,89.2,89.26,89.15,89.26,15300.0,78.0507,78.1032,78.007,78.1032,15300.0
2012-02-16 11:15:00,89.24,89.26,89.21,89.25,10800.0,78.0857,78.1032,78.0595,78.0945,10800.0
2012-02-16 11:20:00,89.24,89.25,89.2,89.21,12100.0,78.0857,78.0945,78.0507,78.0595,12100.0
2012-02-16 11:25:00,89.2,89.25,89.13,89.19,5900.0,78.0507,78.0945,77.9895,78.042,5900.0
2012-02-16 11:30:00,89.15,89.18,89.14,89.18,3700.0,78.007,78.0332,77.9982,78.0332,3700.0
2012-02-16 11:35:00,89.21,89.36,89.2,89.36,10900.0,78.0595,78.1907,78.0507,78.1907,10900.0
2012-02-16 11:40:00,89.36,89.44,89.34,89.44,7500.0,78.1907,78.2607,78.1732,78.2607,7500.0
2012-02-16 11:45:00,89.4,89.46,89.35,89.44,9000.0,78.2257,78.2782,78.182,78.2607,9000.0
2012-02-16 11:50:00,89.43,89.63,89.42,89.63,5300.0,78.252,78.427,78.2432,78.427,5300.0
2012-02-16 11:55:00,89.62,89.75,89.61,89.68,9700.0,78.4182,78.532,78.4095,78.4707,9700.0
2012-02-16 12:00:00,89.68,89.8,89.68,89.8,18600.0,78.4707,78.5757,78.4707,78.5757,18600.0
2012-02-16 12:05:00,89.77,89.82,89.58,89.76,15900.0,78.5495,78.5932,78.3832,78.5407,15900.0
2012-02-16 12:10:00,89.73,89.82,89.71,89.71,6200.0,78.5145,78.5932,78.497,78.497,6200.0
2012-02-16 12:15:00,89.69,89.72,89.61,89.62,8300.0,78.4795,78.5057,78.4095,78.4182,8300.0
2012-02-16 12:20:00,89.61,89.61,89.51,89.52,5600.0,78.4095,78.4095,78.322,78.3307,5600.0
2012-02-16 12:25:00,89.51,89.51,89.37,89.38,2800.0,78.322,78.322,78.1995,78.2082,2800.0
2012-02-16 12:30:00,89.35,89.37,89.34,89.34,1500.0,78.182,78.1995,78.1732,78.1732,1500.0
2012-02-16 12:35:00,89.34,89.35,89.28,89.35,4500.0,78.1732,78.182,78.1207,78.182,4500.0
2012-02-16 12:40:00,89.3,89.3,89.15,89.15,7100.0,78.1382,78.1382,78.007,78.007,7100.0
2012-02-16 12:45:00,89.16,89.2,89.14,89.2,35000.0,78.0157,78.0507,77.9982,78.0507,35000.0
2012-02-16 12:50:00,89.18,89.2,89.16,89.16,3500.0,78.0332,78.0507,78.0157,78.0157,3500.0
2012-02-16 12:55:00,89.16,89.23,89.16,89.19,11100.0,78.0157,78.077,78.0157,78.042,11100.0
2012-02-16 13:00:00,89.2,89.22,89.16,89.22,8100.0,78.0507,78.0682,78.0157,78.0682,8100.0
2012-02-16 13:05:00,89.26,89.27,89.11,89.18,16400.0,78.1032,78.112,77.972,78.0332,16400.0
2012-02-16 13:10:00,89.19,89.2,89.11,89.2,19500.0,78.042,78.0507,77.972,78.0507,19500.0
2012-02-16 13:15:00,89.2,89.34,89.18,89.31,32300.0,78.0507,78.1732,78.0332,78.147,32300.0
2012-02-16 13:20:00,89.32,89.6,89.29,89.53,42400.0,78.1557,78.4007,78.1295,78.3395,42400.0
2012-02-16 13:25:00,89.58,89.75,89.52,89.74,29100.0,78.3832,78.532,78.3307,78.5232,29100.0
2012-02-16 13:30:00,89.72,89.74,89.66,89.69,7300.0,78.5057,78.5232,78.4532,78.4795,7300.0
2012-02-16 13:35:00,89.65,89.67,89.49,89.53,22200.0,78.4445,78.462,78.3045,78.3395,22200.0
2012-02-16 13:40:00,89.46,89.53,89.42,89.45,6300.0,78.2782,78.3395,78.2432,78.2695,6300.0
2012-02-16 13:45:00,89.44,89.5,89.4,89.47,2500.0,78.2607,78.3132,78.2257,78.287,2500.0
2012-02-16 13:50:00,89.44,89.49,89.4,89.43,5100.0,78.2607,78.3045,78.2257,78.252,5100.0
2012-02-16 13:55:00,89.44,89.53,89.43,89.52,3100.0,78.2607,78.3395,78.252,78.3307,3100.0
2012-02-16 14:00:00,89.53,89.56,89.43,89.5,28300.0,78.3395,78.3657,78.252,78.3132,28300.0
2012-02-16 14:05:00,89.54,89.54,89.4,89.4,4400.0,78.3482,78.3482,78.2257,78.2257,4400.0
2012-02-16 14:10:00,89.38,89.4,89.34,89.4,1700.0,78.2082,78.2257,78.1732,78.2257,1700.0
2012-02-16 14:15:00,89.39,89.44,89.33,89.35,1700.0,78.217,78.2607,78.1645,78.182,1700.0
2012-02-16 14:20:00,89.37,89.51,89.32,89.51,28900.0,78.1995,78.322,78.1557,78.322,28900.0
2012-02-16 14:25:00,89.45,89.51,89.4,89.4,2700.0,78.2695,78.322,78.2257,78.2257,2700.0
2012-02-16 14:30:00,89.47,89.51,89.44,89.5,3700.0,78.287,78.322,78.2607,78.3132,3700.0
2012-02-16 14:35:00,89.51,89.51,89.32,89.34,10500.0,78.322,78.322,78.1557,78.1732,10500.0
2012-02-16 14:40:00,89.31,89.36,89.25,89.3,3900.0,78.147,78.1907,78.0945,78.1382,3900.0
2012-02-16 14:45:00,89.25,89.29,89.21,89.27,6500.0,78.0945,78.1295,78.0595,78.112,6500.0
2012-02-16 14:50:00,89.27,89.29,89.18,89.18,5600.0,78.112,78.1295,78.0332,78.0332,5600.0
2012-02-16 14:55:00,89.18,89.37,89.15,89.37,9700.0,78.0332,78.1995,78.007,78.1995,9700.0
2012-02-16 15:00:00,89.37,89.37,89.26,89.32,3100.0,78.1995,78.1995,78.1032,78.1557,3100.0
2012-02-16 15:05:00,89.34,89.43,89.31,89.41,5700.0,78.1732,78.252,78.147,78.2345,5700.0
2012-02-16 15:10:00,89.35,89.36,89.18,89.34,4700.0,78.182,78.1907,78.0332,78.1732,4700.0
2012-02-16 15:15:00,89.34,89.34,89.19,89.2,3700.0,78.1732,78.1732,78.042,78.0507,3700.0
2012-02-16 15:20:00,89.21,89.33,89.18,89.25,10600.0,78.0595,78.1645,78.0332,78.0945,10600.0
2012-02-16 15:25:00,89.29,89.33,89.24,89.3,9200.0,78.1295,78.1645,78.0857,78.1382,9200.0
2012-02-16 15:30:00,89.3,89.39,89.26,89.3,14200.0,78.1382,78.217,78.1032,78.1382,14200.0
2012-02-16 15:35:00,89.3,89.4,89.25,89.37,15700.0,78.1382,78.2257,78.0945,78.1995,15700.0
2012-02-16 15:40:00,89.36,89.37,89.31,89.36,5700.0,78.1907,78.1995,78.147,78.1907,5700.0
2012-02-16 15:45:00,89.36,89.48,89.34,89.43,20400.0,78.1907,78.2957,78.1732,78.252,20400.0
2012-02-16 15:50:00,89.42,89.44,89.29,89.44,24200.0,78.2432,78.2607,78.1295,78.2607,24200.0
2012-02-16 15:55:00,89.4,89.6,89.38,89.51,49300.0,78.2257,78.4007,78.2082,78.322,49300.0
2012-02-17 09:30:00,89.75,89.99,89.56,89.89,9000.0,78.532,78.742,78.3657,78.6545,9000.0
2012-02-17 09:35:00,89.96,90.42,89.44,89.98,56300.0,78.7157,79.1182,78.2607,78.7332,56300.0
2012-02-17 09:40:00,89.98,90.03,89.9,89.9,3000.0,78.7332,78.777,78.6632,78.6632,3000.0
2012-02-17 09:45:00,90.38,90.57,89.73,89.77,28000.0,79.0832,79.2495,78.5145,78.5495,28000.0
2012-02-17 09:50:00,89.78,89.85,89.71,89.84,1500.0,78.5582,78.6195,78.497,78.6107,1500.0
2012-02-17 09:55:00,89.74,89.87,89.56,89.81,11200.0,78.5232,78.637,78.3657,78.5845,11200.0
2012-02-17 10:00:00,89.75,89.78,89.61,89.61,3100.0,78.532,78.5582,78.4095,78.4095,3100.0
2012-02-17 10:05:00,89.63,89.85,89.52,89.84,4600.0,78.427,78.6195,78.3307,78.6107,4600.0
2012-02-17 10:10:00,89.82,89.83,89.69,89.72,1000.0,78.5932,78.602,78.4795,78.5057,1000.0
2012-02-17 10:15:00,89.71,89.87,89.6,89.87,5200.0,78.497,78.637,78.4007,78.637,5200.0
2012-02-17 10:20:00,89.81,90.15,89.81,90.14,2600.0,78.5845,78.882,78.5845,78.8732,2600.0
2012-02-17 10:25:00,90.13,90.44,90.1,90.44,46900.0,78.8645,79.1357,78.8382,79.1357,46900.0
2012-02-17 10:30:00,90.36,90.38,90.29,90.32,4300.0,79.0657,79.0832,79.0045,79.0307,4300.0
2012-02-17 10:35:00,90.33,90.33,90.05,90.05,3900.0,79.0395,79.0395,78.7945,78.7945,3900.0
2012-02-17 10:40:00,90.07,90.08,90.04,90.04,700.0,78.812,78.8207,78.7857,78.7857,700.0
2012-02-17 10:45:00,90.03,90.03,90.02,90.02,300.0,78.777,78.777,78.7682,78.7682,300.0
2012-02-17 10:50:00,90.0,90.0,89.81,89.81,700.0,78.7507,78.7507,78.5845,78.5845,700.0
2012-02-17 10:55:00,89.71,89.71,89.53,89.53,900.0,78.497,78.497,78.3395,78.3395,900.0
2012-02-17 11:00:00,89.59,89.59,89.48,89.56,6100.0,78.392,78.392,78.2957,78.3657,6100.0
2012-02-17 11:05:00,89.56,89.56,89.44,89.44,3600.0,78.3657,78.3657,78.2607,78.2607,3600.0
2012-02-17 11:10:00,89.42,89.54,89.34,89.46,10400.0,78.2432,78.3482,78.1732,78.2782,10400.0
2012-02-17 11:15:00,89.5,89.55,89.5,89.54,1400.0,78.3132,78.357,78.3132,78.3482,1400.0
2012-02-17 11:20:00,89.61,89.79,89.61,89.76,3000.0,78.4095,78.567,78.4095,78.5407,3000.0
2012-02-17 11:25:00,89.73,89.74,89.61,89.64,2300.0,78.5145,78.5232,78.4095,78.4357,2300.0
2012-02-17 11:30:00,89.62,89.66,89.61,89.64,3300.0,78.4182,78.4532,78.4095,78.4357,3300.0
2012-02-17 11:35:00,89.64,89.68,89.63,89.68,1100.0,78.4357,78.4707,78.427,78.4707,1100.0
2012-02-17 11:40:00,89.68,89.9,89.68,89.84,5400.0,78.4707,78.6632,78.4707,78.6107,5400.0
2012-02-17 11:45:00,89.87,90.03,89.81,90.03,12000.0,78.637,78.777,78.5845,78.777,12000.0
2012-02-17 11:50:00,90.02,90.03,89.9,89.95,6100.0,78.7682,78.777,78.6632,78.707,6100.0
2012-02-17 11:55:00,89.98,90.09,89.92,90.02,34400.0,78.7332,78.8295,78.6807,78.7682,34400.0
2012-02-17 12:00:00,90.07,90.07,90.0,90.0,2100.0,78.812,78.812,78.7507,78.7507,2100.0
2012-02-17 12:05:00,89.98,90.04,89.93,89.98,2100.0,78.7332,78.7857,78.6895,78.7332,2100.0
2012-02-17 12:10:00,89.99,89.99,89.94,89.95,1700.0,78.742,78.742,78.6982,78.707,1700.0
2012-02-17 12:15:00,90.03,90.04,89.98,90.0,1900.0,78.777,78.7857,78.7332,78.7507,1900.0
2012-02-17 12:20:00,90.04,90.09,89.92,89.96,19800.0,78.7857,78.8295,78.6807,78.7157,19800.0
2012-02-17 12:25:00,89.97,90.19,89.97,90.19,1200.0,78.7245,78.917,78.7245,78.917,1200.0
2012-02-17 12:30:00,90.19,90.19,90.04,90.08,1900.0,78.917,78.917,78.7857,78.8207,1900.0
2012-02-17 12:35:00,90.08,90.11,90.04,90.11,1700.0,78.8207,78.847,78.7857,78.847,1700.0
2012-02-17 12:40:00,90.07,90.07,90.02,90.02,2700.0,78.812,78.812,78.7682,78.7682,2700.0
2012-02-17 12:45:00,90.01,90.08,89.96,90.08,22300.0,78.7595,78.8207,78.7157,78.8207,22300.0
2012-02-17 12:50:00,90.03,90.14,90.03,90.08,4400.0,78.777,78.8732,78.777,78.8207,4400.0
2012-02-17 12:55:00,90.08,90.1,90.01,90.03,3900.0,78.8207,78.8382,78.7595,78.777,3900.0
2012-02-17 13:00:00,90.04,90.08,90.02,90.08,1100.0,78.7857,78.8207,78.7682,78.8207,1100.0
2012-02-17 13:05:00,90.03,90.03,89.95,89.96,2900.0,78.777,78.777,78.707,78.7157,2900.0
2012-02-17 13:10:00,89.93,90.02,89.93,90.01,1800.0,78.6895,78.7682,78.6895,78.7595,1800.0
2012-02-17 13:15:00,90.04,90.16,90.04,90.16,1800.0,78.7857,78.8907,78.7857,78.8907,1800.0
2012-02-17 13:20:00,90.1,90.18,90.05,90.07,5000.0,78.8382,78.9082,78.7945,78.812,5000.0
2012-02-17 13:25:00,90.1,90.1,90.06,90.06,6400.0,78.8382,78.8382,78.8032,78.8032,6400.0
2012-02-17 13:30:00,90.07,90.15,90.07,90.11,2100.0,78.812,78.882,78.812,78.847,2100.0
2012-02-17 13:35:00,90.09,90.2,90.08,90.17,3400.0,78.8295,78.9257,78.8207,78.8995,3400.0
2012-02-17 13:40:00,90.16,90.23,90.11,90.16,5200.0,78.8907,78.952,78.847,78.8907,5200.0
2012-02-17 13:45:00,90.2,90.2,90.13,90.13,900.0,78.9257,78.9257,78.8645,78.8645,900.0
2012-02-17 13:50:00,90.13,90.15,90.13,90.15,300.0,78.8645,78.882,78.8645,78.882,300.0
2012-02-17 13:55:00,90.15,90.15,90.1,90.1,800.0,78.882,78.882,78.8382,78.8382,800.0
2012-02-17 14:00:00,90.13,90.13,90.06,90.08,1100.0,78.8645,78.8645,78.8032,78.8207,1100.0
2012-02-17 14:05:00,90.08,90.08,90.01,90.01,900.0,78.8207,78.8207,78.7595,78.7595,900.0
2012-02-17 14:10:00,90.03,90.03,90.01,90.01,300.0,78.777,78.777,78.7595,78.7595,300.0
2012-02-17 14:15:00,90.01,90.05,89.97,89.98,8100.0,78.7595,78.7945,78.7245,78.7332,8100.0
2012-02-17 14:20:00,90.0,90.01,89.95,90.01,1300.0,78.7507,78.7595,78.707,78.7595,1300.0
2012-02-17 14:25:00,89.98,89.98,89.89,89.89,700.0,78.7332,78.7332,78.6545,78.6545,700.0
2012-02-17 14:30:00,89.86,89.89,89.86,89.86,1700.0,78.6282,78.6545,78.6282,78.6282,1700.0
2012-02-17 14:35:00,89.88,89.88,89.78,89.81,2100.0,78.6457,78.6457,78.5582,78.5845,2100.0
2012-02-17 14:40:00,89.8,89.8,89.61,89.61,1300.0,78.5757,78.5757,78.4095,78.4095,1300.0
2012-02-17 14:45:00,89.61,89.81,89.57,89.81,6100.0,78.4095,78.5845,78.3745,78.5845,6100.0
2012-02-17 14:50:00,89.82,89.86,89.69,89.69,5800.0,78.5932,78.6282,78.4795,78.4795,5800.0
2012-02-17 14:55:00,89.69,89.69,89.54,89.54,1300.0,78.4795,78.4795,78.3482,78.3482,1300.0
2012-02-17 15:00:00,89.52,89.52,89.42,89.42,1300.0,78.3307,78.3307,78.2432,78.2432,1300.0
2012-02-17 15:05:00,89.46,89.46,89.39,89.39,18800.0,78.2782,78.2782,78.217,78.217,18800.0
2012-02-17 15:10:00,89.42,89.47,89.4,89.41,8900.0,78.2432,78.287,78.2257,78.2345,8900.0
2012-02-17 15:15:00,89.42,89.42,89.29,89.31,2000.0,78.2432,78.2432,78.1295,78.147,2000.0
2012-02-17 15:20:00,89.32,89.47,89.31,89.45,3000.0,78.1557,78.287,78.147,78.2695,3000.0
2012-02-17 15:25:00,89.44,89.44,89.38,89.4,5500.0,78.2607,78.2607,78.2082,78.2257,5500.0
2012-02-17 15:30:00,89.42,89.47,89.4,89.43,4400.0,78.2432,78.287,78.2257,78.252,4400.0
2012-02-17 15:35:00,89.43,89.46,89.42,89.45,3900.0,78.252,78.2782,78.2432,78.2695,3900.0
2012-02-17 15:40:00,89.47,89.54,89.36,89.44,5800.0,78.287,78.3482,78.1907,78.2607,5800.0
2012-02-17 15:45:00,89.42,89.54,89.38,89.5,6200.0,78.2432,78.3482,78.2082,78.3132,6200.0
2012-02-17 15:50:00,89.5,89.5,89.33,89.47,21300.0,78.3132,78.3132,78.1645,78.287,21300.0
2012-02-17 15:55:00,89.45,89.96,89.23,89.39,78700.0,78.2695,78.7157,78.077,78.217,78700.0
2012-02-21 09:30:00,89.37,89.77,89.37,89.4,10800.0,78.1995,78.5495,78.1995,78.2257,10800.0
2012-02-21 09:35:00,89.41,89.49,89.3,89.33,4100.0,78.2345,78.3045,78.1382,78.1645,4100.0
2012-02-21 09:40:00,89.34,89.53,89.25,89.37,4500.0,78.1732,78.3395,78.0945,78.1995,4500.0
2012-02-21 09:45:00,89.4,89.42,89.03,89.03,6600.0,78.2257,78.2432,77.902,77.902,6600.0
2012-02-21 09:50:00,89.07,89.3,89.05,89.3,6500.0,77.937,78.1382,77.9195,78.1382,6500.0
2012-02-21 09:55:00,89.23,89.23,88.96,88.99,5000.0,78.077,78.077,77.8407,77.867,5000.0
2012-02-21 10:00:00,88.98,88.99,88.86,88.87,5100.0,77.8582,77.867,77.7532,77.762,5100.0
2012-02-21 10:05:00,88.88,88.93,88.74,88.74,5200.0,77.7707,77.8145,77.6482,77.6482,5200.0
2012-02-21 10:10:00,88.82,88.91,88.79,88.91,8400.0,77.7182,77.797,77.692,77.797,8400.0
2012-02-21 10:15:00,88.84,88.9,88.74,88.76,10000.0,77.7357,77.7882,77.6482,77.6657,10000.0
2012-02-21 10:20:00,88.74,88.8,88.72,88.76,6700.0,77.6482,77.7007,77.6307,77.6657,6700.0
2012-02-21 10:25:00,88.75,88.77,88.69,88.77,2800.0,77.657,77.6745,77.6045,77.6745,2800.0
2012-02-21 10:30:00,88.77,88.92,88.73,88.9,7800.0,77.6745,77.8057,77.6395,77.7882,7800.0
2012-02-21 10:35:00,88.97,89.16,88.96,89.16,3300.0,77.8495,78.0157,77.8407,78.0157,3300.0
2012-02-21 10:40:00,89.2,89.2,89.2,89.2,1700.0,78.0507,78.0507,78.0507,78.0507,1700.0
2012-02-21 10:45:00,89.22,89.22,89.13,89.13,1200.0,78.0682,78.0682,77.9895,77.9895,1200.0
2012-02-21 10:50:00,89.16,89.16,89.09,89.12,2400.0,78.0157,78.0157,77.9545,77.9807,2400.0
2012-02-21 10:55:00,89.12,89.25,89.12,89.25,1400.0,77.9807,78.0945,77.9807,78.0945,1400.0
2012-02-21 11:00:00,89.18,89.18,89.08,89.08,2700.0,78.0332,78.0332,77.9457,77.9457,2700.0
2012-02-21 11:05:00,89.08,89.13,89.08,89.13,1000.0,77.9457,77.9895,77.9457,77.9895,1000.0
2012-02-21 11:10:00,89.12,89.12,88.98,89.0,2600.0,77.9807,77.9807,77.8582,77.8757,2600.0
2012-02-21 11:15:00,88.98,89.05,88.98,89.04,1900.0,77.8582,77.9195,77.8582,77.9107,1900.0
2012-02-21 11:20:00,89.0,89.1,89.0,89.09,2800.0,77.8757,77.9632,77.8757,77.9545,2800.0
2012-02-21 11:25:00,89.04,89.08,89.02,89.06,2200.0,77.9107,77.9457,77.8932,77.9282,2200.0
2012-02-21 11:30:00,89.08,89.09,89.01,89.03,4800.0,77.9457,77.9545,77.8845,77.902,4800.0
2012-02-21 11:35:00,88.98,89.08,88.83,88.85,14400.0,77.8582,77.9457,77.727,77.7445,14400.0
2012-02-21 11:40:00,88.85,88.91,88.85,88.88,300.0,77.7445,77.797,77.7445,77.7707,300.0
2012-02-21 11:45:00,88.85,89.01,88.85,89.0,5500.0,77.7445,77.8845,77.7445,77.8757,5500.0
2012-02-21 11:50:00,89.0,89.05,88.96,89.01,1200.0,77.8757,77.9195,77.8407,77.8845,1200.0
2012-02-21 11:55:00,89.02,89.02,88.92,88.96,2300.0,77.8932,77.8932,77.8057,77.8407,2300.0
2012-02-21 12:00:00,88.9,89.06,88.87,89.06,21100.0,77.7882,77.9282,77.762,77.9282,21100.0
2012-02-21 12:05:00,89.07,89.33,89.07,89.3,5400.0,77.937,78.1645,77.937,78.1382,5400.0
2012-02-21 12:10:00,89.34,89.36,89.21,89.34,14300.0,78.1732,78.1907,78.0595,78.1732,14300.0
2012-02-21 12:15:00,89.34,89.35,89.04,89.04,13900.0,78.1732,78.182,77.9107,77.9107,13900.0
2012-02-21 12:20:00,89.03,89.27,88.99,89.25,20300.0,77.902,78.112,77.867,78.0945,20300.0
2012-02-21 12:25:00,89.21,89.42,89.21,89.39,5400.0,78.0595,78.2432,78.0595,78.217,5400.0
2012-02-21 12:30:00,89.39,89.53,89.36,89.51,8500.0,78.217,78.3395,78.1907,78.322,8500.0
2012-02-21 12:35:00,89.46,89.62,89.46,89.55,12600.0,78.2782,78.4182,78.2782,78.357,12600.0
2012-02-21 12:40:00,89.54,89.55,89.44,89.52,4200.0,78.3482,78.357,78.2607,78.3307,4200.0
2012-02-21 12:45:00,89.46,89.72,89.46,89.66,9800.0,78.2782,78.5057,78.2782,78.4532,9800.0
2012-02-21 12:50:00,89.74,89.8,89.69,89.7,8100.0,78.5232,78.5757,78.4795,78.4882,8100.0
2012-02-21 12:55:00,89.69,89.75,89.65,89.74,5300.0,78.4795,78.532,78.4445,78.5232,5300.0
2012-02-21 13:00:00,89.75,89.76,89.48,89.48,7000.0,78.532,78.5407,78.2957,78.2957,7000.0
2012-02-21 13:05:00,89.51,89.56,89.39,89.48,7900.0,78.322,78.3657,78.217,78.2957,7900.0
2012-02-21 13:10:00,89.48,89.59,89.42,89.55,5600.0,78.2957,78.392,78.2432,78.357,5600.0
2012-02-21 13:15:00,89.55,89.56,89.42,89.42,3700.0,78.357,78.3657,78.2432,78.2432,3700.0
2012-02-21 13:20:00,89.44,89.46,89.41,89.44,1400.0,78.2607,78.2782,78.2345,78.2607,1400.0
2012-02-21 13:25:00,89.45,89.45,89.28,89.28,1200.0,78.2695,78.2695,78.1207,78.1207,1200.0
2012-02-21 13:30:00,89.24,89.24,89.07,89.07,2000.0,78.0857,78.0857,77.937,77.937,2000.0
2012-02-21 13:35:00,89.13,89.13,89.05,89.05,3300.0,77.9895,77.9895,77.9195,77.9195,3300.0
2012-02-21 13:40:00,89.05,89.05,88.67,88.7,6300.0,77.9195,77.9195,77.587,77.6132,6300.0
2012-02-21 13:45:00,88.7,88.71,88.57,88.59,8400.0,77.6132,77.622,77.4995,77.517,8400.0
2012-02-21 13:50:00,88.62,88.62,88.4,88.4,10400.0,77.5432,77.5432,77.3507,77.3507,10400.0
2012-02-21 13:55:00,88.4,88.43,88.15,88.23,8200.0,77.3507,77.377,77.132,77.202,8200.0
2012-02-21 14:00:00,88.26,88.4,88.22,88.39,5300.0,77.2282,77.3507,77.1932,77.342,5300.0
2012-02-21 14:05:00,88.4,88.48,88.33,88.38,9300.0,77.3507,77.4207,77.2895,77.3332,9300.0
2012-02-21 14:10:00,88.38,88.38,87.96,87.96,10600.0,77.3332,77.3332,76.9657,76.9657,10600.0
2012-02-21 14:15:00,87.96,88.24,87.96,88.23,7000.0,76.9657,77.2107,76.9657,77.202,7000.0
2012-02-21 14:20:00,88.27,88.27,88.15,88.26,5500.0,77.237,77.237,77.132,77.2282,5500.0
2012-02-21 14:25:00,88.26,88.27,88.17,88.18,4000.0,77.2282,77.237,77.1495,77.1582,4000.0
2012-02-21 14:30:00,88.16,88.16,88.0,88.01,4400.0,77.1407,77.1407,77.0007,77.0095,4400.0
2012-02-21 14:35:00,87.95,88.0,87.8,87.81,3300.0,76.957,77.0007,76.8257,76.8345,3300.0
2012-02-21 14:40:00,87.79,87.85,87.7,87.76,9600.0,76.817,76.8695,76.7382,76.7907,9600.0
2012-02-21 14:45:00,87.73,88.1,87.72,88.07,7800.0,76.7645,77.0882,76.7557,77.062,7800.0
2012-02-21 14:50:00,88.1,88.11,87.77,87.77,6000.0,77.0882,77.097,76.7995,76.7995,6000.0
2012-02-21 14:55:00,87.72,87.79,87.67,87.72,5400.0,76.7557,76.817,76.712,76.7557,5400.0
2012-02-21 15:00:00,87.76,87.87,87.7,87.86,8200.0,76.7907,76.887,76.7382,76.8782,8200.0
2012-02-21 15:05:00,87.86,88.03,87.86,87.92,6500.0,76.8782,77.027,76.8782,76.9307,6500.0
2012-02-21 15:10:00,87.92,88.02,87.89,87.98,6700.0,76.9307,77.0182,76.9045,76.9832,6700.0
2012-02-21 15:15:00,87.96,87.96,87.81,87.87,5000.0,76.9657,76.9657,76.8345,76.887,5000.0
2012-02-21 15:20:00,87.85,88.0,87.84,88.0,6500.0,76.8695,77.0007,76.8607,77.0007,6500.0
2012-02-21 15:25:00,88.0,88.0,87.76,87.84,9800.0,77.0007,77.0007,76.7907,76.8607,9800.0
2012-02-21 15:30:00,87.82,87.84,87.64,87.67,9700.0,76.8432,76.8607,76.6857,76.712,9700.0
2012-02-21 15:35:00,87.66,87.67,87.59,87.64,12900.0,76.7032,76.712,76.642,76.6857,12900.0
2012-02-21 15:40:00,87.66,87.78,87.62,87.76,10900.0,76.7032,76.8082,76.6682,76.7907,10900.0
2012-02-21 15:45:00,87.77,87.91,87.76,87.81,20200.0,76.7995,76.922,76.7907,76.8345,20200.0
2012-02-21 15:50:00,87.82,87.89,87.71,87.79,22200.0,76.8432,76.9045,76.747,76.817,22200.0
2012-02-21 15:55:00,87.82,87.94,87.8,87.94,35900.0,76.8432,76.9482,76.8257,76.9482,35900.0
2012-02-22 09:30:00,87.65,88.18,87.38,87.43,4000.0,76.6945,77.1582,76.4582,76.502,4000.0
2012-02-22 09:35:00,87.43,87.67,87.43,87.43,3200.0,76.502,76.712,76.502,76.502,3200.0
2012-02-22 09:40:00,87.47,87.9,87.45,87.9,4500.0,76.537,76.9132,76.5195,76.9132,4500.0
2012-02-22 09:45:00,87.87,87.97,87.57,87.58,5500.0,76.887,76.9745,76.6245,76.6332,5500.0
2012-02-22 09:50:00,87.64,87.64,87.45,87.45,5100.0,76.6857,76.6857,76.5195,76.5195,5100.0
2012-02-22 09:55:00,87.55,87.59,87.36,87.55,2300.0,76.607,76.642,76.4407,76.607,2300.0
2012-02-22 10:00:00,87.42,87.42,86.96,87.21,10700.0,76.4932,76.4932,76.0907,76.3095,10700.0
2012-02-22 10:05:00,87.16,87.3,87.06,87.3,3300.0,76.2657,76.3882,76.1782,76.3882,3300.0
2012-02-22 10:10:00,87.2,87.44,87.2,87.28,2700.0,76.3007,76.5107,76.3007,76.3707,2700.0
2012-02-22 10:15:00,87.35,87.81,87.34,87.78,10400.0,76.432,76.8345,76.4232,76.8082,10400.0
2012-02-22 10:20:00,87.73,87.75,87.57,87.57,8500.0,76.7645,76.782,76.6245,76.6245,8500.0
2012-02-22 10:25:00,87.64,87.66,87.51,87.51,5000.0,76.6857,76.7032,76.572,76.572,5000.0
2012-02-22 10:30:00,87.47,87.47,87.09,87.09,5400.0,76.537,76.537,76.2045,76.2045,5400.0
2012-02-22 10:35:00,87.02,87.02,86.71,86.71,12600.0,76.1432,76.1432,75.872,75.872,12600.0
2012-02-22 10:40:00,86.71,86.99,86.7,86.87,5900.0,75.872,76.117,75.8632,76.012,5900.0
2012-02-22 10:45:00,86.87,87.0,86.87,87.0,7000.0,76.012,76.1257,76.012,76.1257,7000.0
2012-02-22 10:50:00,86.99,87.07,86.97,86.97,1500.0,76.117,76.187,76.0995,76.0995,1500.0
2012-02-22 10:55:00,86.98,87.07,86.93,87.0,2600.0,76.1082,76.187,76.0645,76.1257,2600.0
2012-02-22 11:00:00,87.05,87.23,87.0,87.23,2100.0,76.1695,76.327,76.1257,76.327,2100.0
2012-02-22 11:05:00,87.16,87.37,87.1,87.28,8600.0,76.2657,76.4495,76.2132,76.3707,8600.0
2012-02-22 11:10:00,87.28,87.28,87.07,87.07,2300.0,76.3707,76.3707,76.187,76.187,2300.0
2012-02-22 11:15:00,87.01,87.15,87.01,87.08,5700.0,76.1345,76.257,76.1345,76.1957,5700.0
2012-02-22 11:20:00,87.05,87.07,86.94,87.0,3500.0,76.1695,76.187,76.0732,76.1257,3500.0
2012-02-22 11:25:00,87.02,87.05,86.98,87.02,3000.0,76.1432,76.1695,76.1082,76.1432,3000.0
2012-02-22 11:30:00,87.04,87.04,86.88,86.88,2500.0,76.1607,76.1607,76.0207,76.0207,2500.0
2012-02-22 11:35:00,86.82,86.83,86.75,86.82,3300.0,75.9682,75.977,75.907,75.9682,3300.0
2012-02-22 11:40:00,86.8,86.8,86.54,86.54,2900.0,75.9507,75.9507,75.7232,75.7232,2900.0
2012-02-22 11:45:00,86.49,86.53,86.45,86.53,1700.0,75.6795,75.7145,75.6445,75.7145,1700.0
2012-02-22 11:50:00,86.57,86.78,86.57,86.75,6400.0,75.7495,75.9332,75.7495,75.907,6400.0
2012-02-22 11:55:00,86.7,86.75,86.68,86.68,3100.0,75.8632,75.907,75.8457,75.8457,3100.0
2012-02-22 12:00:00,86.63,86.7,86.62,86.7,1000.0,75.802,75.8632,75.7932,75.8632,1000.0
2012-02-22 12:05:00,86.62,86.62,86.48,86.48,3100.0,75.7932,75.7932,75.6707,75.6707,3100.0
2012-02-22 12:10:00,86.47,86.62,86.45,86.55,11900.0,75.662,75.7932,75.6445,75.732,11900.0
2012-02-22 12:15:00,86.59,86.65,86.58,86.65,1300.0,75.767,75.8195,75.7582,75.8195,1300.0
2012-02-22 12:20:00,86.64,86.86,86.64,86.8,5000.0,75.8107,76.0032,75.8107,75.9507,5000.0
2012-02-22 12:25:00,86.78,86.92,86.73,86.91,2900.0,75.9332,76.0557,75.8895,76.047,2900.0
2012-02-22 12:30:00,86.87,86.92,86.81,86.81,2300.0,76.012,76.0557,75.9595,75.9595,2300.0
2012-02-22 12:35:00,86.84,86.92,86.81,86.92,2500.0,75.9857,76.0557,75.9595,76.0557,2500.0
2012-02-22 12:40:00,86.92,86.95,86.83,86.83,1100.0,76.0557,76.082,75.977,75.977,1100.0
2012-02-22 12:45:00,86.9,86.91,86.86,86.9,800.0,76.0382,76.047,76.0032,76.0382,800.0
2012-02-22 12:50:00,86.9,86.9,86.75,86.76,3400.0,76.0382,76.0382,75.907,75.9157,3400.0
2012-02-22 12:55:00,86.76,86.76,86.68,86.73,1200.0,75.9157,75.9157,75.8457,75.8895,1200.0
2012-02-22 13:00:00,86.68,86.78,86.68,86.75,2700.0,75.8457,75.9332,75.8457,75.907,2700.0
2012-02-22 13:05:00,86.75,86.85,86.73,86.75,3400.0,75.907,75.9945,75.8895,75.907,3400.0
2012-02-22 13:10:00,86.81,86.87,86.79,86.86,1500.0,75.9595,76.012,75.942,76.0032,1500.0
2012-02-22 13:15:00,86.86,87.07,86.85,87.03,3200.0,76.0032,76.187,75.9945,76.152,3200.0
2012-02-22 13:20:00,87.0,87.0,86.83,86.88,4900.0,76.1257,76.1257,75.977,76.0207,4900.0
2012-02-22 13:25:00,86.88,86.96,86.84,86.96,2600.0,76.0207,76.0907,75.9857,76.0907,2600.0
2012-02-22 13:30:00,86.95,86.96,86.93,86.93,2000.0,76.082,76.0907,76.0645,76.0645,2000.0
2012-02-22 13:35:00,86.93,86.94,86.91,86.93,1200.0,76.0645,76.0732,76.047,76.0645,1200.0
2012-02-22 13:40:00,86.97,87.03,86.97,87.01,2800.0,76.0995,76.152,76.0995,76.1345,2800.0
2012-02-22 13:45:00,87.04,87.06,87.04,87.06,1700.0,76.1607,76.1782,76.1607,76.1782,1700.0
2012-02-22 13:50:00,87.08,87.21,87.08,87.16,3800.0,76.1957,76.3095,76.1957,76.2657,3800.0
2012-02-22 13:55:00,87.16,87.19,87.1,87.15,1600.0,76.2657,76.292,76.2132,76.257,1600.0
2012-02-22 14:00:00,87.11,87.11,87.01,87.01,3000.0,76.222,76.222,76.1345,76.1345,3000.0
2012-02-22 14:05:00,87.02,87.1,86.97,87.09,7400.0,76.1432,76.2132,76.0995,76.2045,7400.0
2012-02-22 14:10:00,87.09,87.16,87.09,87.15,5900.0,76.2045,76.2657,76.2045,76.257,5900.0
2012-02-22 14:15:00,87.14,87.21,87.14,87.21,2100.0,76.2482,76.3095,76.2482,76.3095,2100.0
2012-02-22 14:20:00,87.19,87.26,87.19,87.21,3000.0,76.292,76.3532,76.292,76.3095,3000.0
2012-02-22 14:25:00,87.21,87.28,87.15,87.28,6900.0,76.3095,76.3707,76.257,76.3707,6900.0
2012-02-22 14:30:00,87.28,87.28,87.11,87.11,4700.0,76.3707,76.3707,76.222,76.222,4700.0
2012-02-22 14:35:00,87.11,87.11,86.91,86.91,2500.0,76.222,76.222,76.047,76.047,2500.0
2012-02-22 14:40:00,86.91,86.91,86.8,86.81,3300.0,76.047,76.047,75.9507,75.9595,3300.0
2012-02-22 14:45:00,86.78,86.81,86.73,86.73,20100.0,75.9332,75.9595,75.8895,75.8895,20100.0
2012-02-22 14:50:00,86.74,86.74,86.69,86.73,1900.0,75.8982,75.8982,75.8545,75.8895,1900.0
2012-02-22 14:55:00,86.74,86.77,86.63,86.63,5200.0,75.8982,75.9245,75.802,75.802,5200.0
2012-02-22 15:00:00,86.64,86.86,86.59,86.85,8400.0,75.8107,76.0032,75.767,75.9945,8400.0
2012-02-22 15:05:00,86.88,86.93,86.82,86.82,12900.0,76.0207,76.0645,75.9682,75.9682,12900.0
2012-02-22 15:10:00,86.83,87.04,86.83,87.04,5100.0,75.977,76.1607,75.977,76.1607,5100.0
2012-02-22 15:15:00,87.07,87.07,86.87,86.87,6100.0,76.187,76.187,76.012,76.012,6100.0
2012-02-22 15:20:00,86.87,86.93,86.78,86.84,4900.0,76.012,76.0645,75.9332,75.9857,4900.0
2012-02-22 15:25:00,86.81,86.91,86.77,86.89,6600.0,75.9595,76.047,75.9245,76.0295,6600.0
2012-02-22 15:30:00,86.92,86.92,86.85,86.89,8000.0,76.0557,76.0557,75.9945,76.0295,8000.0
2012-02-22 15:35:00,86.87,86.92,86.8,86.91,14400.0,76.012,76.0557,75.9507,76.047,14400.0
2012-02-22 15:40:00,86.89,86.93,86.68,86.71,15100.0,76.0295,76.0645,75.8457,75.872,15100.0
2012-02-22 15:45:00,86.67,86.77,86.53,86.65,11700.0,75.837,75.9245,75.7145,75.8195,11700.0
2012-02-22 15:50:00,86.67,86.81,86.67,86.72,9800.0,75.837,75.9595,75.837,75.8807,9800.0
2012-02-22 15:55:00,86.75,86.76,86.64,86.76,13000.0,75.907,75.9157,75.8107,75.9157,13000.0
2012-02-23 09:30:00,86.76,86.77,86.49,86.6,7300.0,75.9157,75.9245,75.6795,75.7757,7300.0
2012-02-23 09:35:00,86.56,86.93,86.4,86.93,4100.0,75.7407,76.0645,75.6007,76.0645,4100.0
2012-02-23 09:40:00,86.96,87.02,86.75,86.75,3200.0,76.0907,76.1432,75.907,75.907,3200.0
2012-02-23 09:45:00,86.73,86.99,86.73,86.99,4200.0,75.8895,76.117,75.8895,76.117,4200.0
2012-02-23 09:50:00,86.94,87.39,86.94,87.39,8500.0,76.0732,76.467,76.0732,76.467,8500.0
2012-02-23 09:55:00,87.31,87.56,87.23,87.5,4400.0,76.397,76.6157,76.327,76.5632,4400.0
2012-02-23 10:00:00,87.46,87.74,87.4,87.74,7700.0,76.5282,76.7732,76.4757,76.7732,7700.0
2012-02-23 10:05:00,87.64,87.89,87.64,87.83,12100.0,76.6857,76.9045,76.6857,76.852,12100.0
2012-02-23 10:10:00,87.79,87.88,87.79,87.87,1300.0,76.817,76.8957,76.817,76.887,1300.0
2012-02-23 10:15:00,87.94,88.14,87.89,88.04,6600.0,76.9482,77.1232,76.9045,77.0357,6600.0
2012-02-23 10:20:00,88.06,88.06,87.81,87.86,4900.0,77.0532,77.0532,76.8345,76.8782,4900.0
2012-02-23 10:25:00,87.92,87.94,87.75,87.81,1400.0,76.9307,76.9482,76.782,76.8345,1400.0
2012-02-23 10:30:00,87.85,87.91,87.81,87.81,1500.0,76.8695,76.922,76.8345,76.8345,1500.0
2012-02-23 10:35:00,87.81,87.81,87.72,87.74,1900.0,76.8345,76.8345,76.7557,76.7732,1900.0
2012-02-23 10:40:00,87.81,87.86,87.71,87.78,1900.0,76.8345,76.8782,76.747,76.8082,1900.0
2012-02-23 10:45:00,87.78,87.82,87.68,87.73,1800.0,76.8082,76.8432,76.7207,76.7645,1800.0
2012-02-23 10:50:00,87.85,87.98,87.85,87.98,900.0,76.8695,76.9832,76.8695,76.9832,900.0
2012-02-23 10:55:00,88.02,88.11,87.97,88.11,900.0,77.0182,77.097,76.9745,77.097,900.0
2012-02-23 11:00:00,88.12,88.13,87.99,87.99,2200.0,77.1057,77.1145,76.992,76.992,2200.0
2012-02-23 11:05:00,88.06,88.08,88.01,88.04,1100.0,77.0532,77.0707,77.0095,77.0357,1100.0
2012-02-23 11:10:00,88.12,88.35,88.12,88.24,11500.0,77.1057,77.307,77.1057,77.2107,11500.0
2012-02-23 11:15:00,88.2,88.2,87.95,88.04,6000.0,77.1757,77.1757,76.957,77.0357,6000.0
2012-02-23 11:20:00,88.03,88.28,88.03,88.19,11400.0,77.027,77.2457,77.027,77.167,11400.0
2012-02-23 11:25:00,88.2,88.35,88.17,88.33,3000.0,77.1757,77.307,77.1495,77.2895,3000.0
2012-02-23 11:30:00,88.3,88.3,87.83,88.06,15000.0,77.2632,77.2632,76.852,77.0532,15000.0
2012-02-23 11:35:00,88.0,88.0,87.94,87.99,1000.0,77.0007,77.0007,76.9482,76.992,1000.0
2012-02-23 11:40:00,88.02,88.02,87.94,87.99,3000.0,77.0182,77.0182,76.9482,76.992,3000.0
2012-02-23 11:45:00,87.92,88.0,87.87,87.88,5100.0,76.9307,77.0007,76.887,76.8957,5100.0
2012-02-23 11:50:00,87.86,87.88,87.82,87.83,4700.0,76.8782,76.8957,76.8432,76.852,4700.0
2012-02-23 11:55:00,87.81,88.03,87.81,87.9,19200.0,76.8345,77.027,76.8345,76.9132,19200.0
2012-02-23 12:00:00,87.9,87.93,87.81,87.86,6700.0,76.9132,76.9395,76.8345,76.8782,6700.0
2012-02-23 12:05:00,87.84,87.95,87.8,87.95,4200.0,76.8607,76.957,76.8257,76.957,4200.0
2012-02-23 12:10:00,87.89,87.95,87.83,87.92,7200.0,76.9045,76.957,76.852,76.9307,7200.0
2012-02-23 12:15:00,87.91,87.96,87.85,87.86,1700.0,76.922,76.9657,76.8695,76.8782,1700.0
2012-02-23 12:20:00,87.93,87.93,87.86,87.88,1500.0,76.9395,76.9395,76.8782,76.8957,1500.0
2012-02-23 12:25:00,87.88,88.0,87.79,87.92,29400.0,76.8957,77.0007,76.817,76.9307,29400.0
2012-02-23 12:30:00,87.92,88.01,87.84,87.98,14400.0,76.9307,77.0095,76.8607,76.9832,14400.0
2012-02-23 12:35:00,87.98,87.98,87.8,87.8,3000.0,76.9832,76.9832,76.8257,76.8257,3000.0
2012-02-23 12:40:00,87.82,87.9,87.81,87.81,3000.0,76.8432,76.9132,76.8345,76.8345,3000.0
2012-02-23 12:45:00,87.89,87.9,87.76,87.79,3000.0,76.9045,76.9132,76.7907,76.817,3000.0
2012-02-23 12:50:00,87.77,87.77,87.65,87.65,5000.0,76.7995,76.7995,76.6945,76.6945,5000.0
2012-02-23 12:55:00,87.59,87.72,87.59,87.72,1000.0,76.642,76.7557,76.642,76.7557,1000.0
2012-02-23 13:00:00,87.68,87.78,87.67,87.76,900.0,76.7207,76.8082,76.712,76.7907,900.0
2012-02-23 13:05:00,87.78,87.84,87.73,87.74,1500.0,76.8082,76.8607,76.7645,76.7732,1500.0
2012-02-23 13:10:00,87.74,87.8,87.73,87.77,1000.0,76.7732,76.8257,76.7645,76.7995,1000.0
2012-02-23 13:15:00,87.86,87.91,87.82,87.86,1500.0,76.8782,76.922,76.8432,76.8782,1500.0
2012-02-23 13:20:00,87.92,87.95,87.86,87.86,3400.0,76.9307,76.957,76.8782,76.8782,3400.0
2012-02-23 13:25:00,87.95,88.0,87.86,87.86,2500.0,76.957,77.0007,76.8782,76.8782,2500.0
2012-02-23 13:30:00,87.9,87.94,87.77,87.81,3800.0,76.9132,76.9482,76.7995,76.8345,3800.0
2012-02-23 13:35:00,87.84,87.88,87.76,87.85,3400.0,76.8607,76.8957,76.7907,76.8695,3400.0
2012-02-23 13:40:00,87.86,87.95,87.86,87.89,1500.0,76.8782,76.957,76.8782,76.9045,1500.0
2012-02-23 13:45:00,87.98,88.0,87.95,88.0,1600.0,76.9832,77.0007,76.957,77.0007,1600.0
2012-02-23 13:50:00,88.0,88.07,87.96,88.07,5400.0,77.0007,77.062,76.9657,77.062,5400.0
2012-02-23 13:55:00,88.03,88.1,87.99,87.99,6300.0,77.027,77.0882,76.992,76.992,6300.0
2012-02-23 14:00:00,88.05,88.05,87.94,88.0,5500.0,77.0445,77.0445,76.9482,77.0007,5500.0
2012-02-23 14:05:00,88.0,88.07,87.95,88.02,8200.0,77.0007,77.062,76.957,77.0182,8200.0
2012-02-23 14:10:00,88.0,88.1,87.98,87.98,6100.0,77.0007,77.0882,76.9832,76.9832,6100.0
2012-02-23 14:15:00,88.02,88.07,88.0,88.0,5600.0,77.0182,77.062,77.0007,77.0007,5600.0
2012-02-23 14:20:00,88.0,88.06,87.99,88.04,4900.0,77.0007,77.0532,76.992,77.0357,4900.0
2012-02-23 14:25:00,88.06,88.06,87.91,88.0,5600.0,77.0532,77.0532,76.922,77.0007,5600.0
2012-02-23 14:30:00,88.02,88.02,87.93,87.93,3700.0,77.0182,77.0182,76.9395,76.9395,3700.0
2012-02-23 14:35:00,88.01,88.1,87.98,88.02,7300.0,77.0095,77.0882,76.9832,77.0182,7300.0
2012-02-23 14:40:00,88.04,88.07,87.99,88.01,8300.0,77.0357,77.062,76.992,77.0095,8300.0
2012-02-23 14:45:00,88.04,88.09,87.97,87.97,2700.0,77.0357,77.0795,76.9745,76.9745,2700.0
2012-02-23 14:50:00,88.0,88.05,87.9,88.01,7400.0,77.0007,77.0445,76.9132,77.0095,7400.0
2012-02-23 14:55:00,87.98,88.0,87.94,87.95,1200.0,76.9832,77.0007,76.9482,76.957,1200.0
2012-02-23 15:00:00,87.95,88.0,87.94,87.94,2200.0,76.957,77.0007,76.9482,76.9482,2200.0
2012-02-23 15:05:00,87.95,88.0,87.94,88.0,4300.0,76.957,77.0007,76.9482,77.0007,4300.0
2012-02-23 15:10:00,87.96,88.14,87.95,87.96,9700.0,76.9657,77.1232,76.957,76.9657,9700.0
2012-02-23 15:15:00,87.94,88.09,87.94,88.04,7500.0,76.9482,77.0795,76.9482,77.0357,7500.0
2012-02-23 15:20:00,88.04,88.08,87.89,87.93,5000.0,77.0357,77.0707,76.9045,76.9395,5000.0
2012-02-23 15:25:00,87.97,88.01,87.96,88.0,3900.0,76.9745,77.0095,76.9657,77.0007,3900.0
2012-02-23 15:30:00,88.0,88.03,87.9,88.0,7300.0,77.0007,77.027,76.9132,77.0007,7300.0
2012-02-23 15:35:00,87.99,88.0,87.86,87.93,3900.0,76.992,77.0007,76.8782,76.9395,3900.0
2012-02-23 15:40:00,87.96,87.98,87.88,87.88,4500.0,76.9657,76.9832,76.8957,76.8957,4500.0
2012-02-23 15:45:00,87.93,88.0,87.87,87.89,8400.0,76.9395,77.0007,76.887,76.9045,8400.0
2012-02-23 15:50:00,87.9,87.92,87.77,87.81,11500.0,76.9132,76.9307,76.7995,76.8345,11500.0
2012-02-23 15:55:00,87.79,88.0,87.76,87.91,62100.0,76.817,77.0007,76.7907,76.922,62100.0
2012-02-24 09:30:00,88.2,88.69,87.94,88.36,4100.0,77.1757,77.6045,76.9482,77.3157,4100.0
2012-02-24 09:35:00,88.07,88.07,88.05,88.05,1200.0,77.062,77.062,77.0445,77.0445,1200.0
2012-02-24 09:40:00,88.05,88.05,87.91,87.95,800.0,77.0445,77.0445,76.922,76.957,800.0
2012-02-24 09:45:00,87.87,88.25,87.87,88.24,5900.0,76.887,77.2195,76.887,77.2107,5900.0
2012-02-24 09:50:00,88.24,88.37,88.14,88.16,3400.0,77.2107,77.3245,77.1232,77.1407,3400.0
2012-02-24 09:55:00,88.29,88.51,88.24,88.44,3400.0,77.2545,77.447,77.2107,77.3857,3400.0
2012-02-24 10:00:00,88.44,88.45,88.24,88.45,3700.0,77.3857,77.3945,77.2107,77.3945,3700.0
2012-02-24 10:05:00,88.3,88.42,88.22,88.27,2000.0,77.2632,77.3682,77.1932,77.237,2000.0
2012-02-24 10:10:00,88.18,88.28,88.03,88.1,5400.0,77.1582,77.2457,77.027,77.0882,5400.0
2012-02-24 10:15:00,88.04,88.2,88.03,88.04,9000.0,77.0357,77.1757,77.027,77.0357,9000.0
2012-02-24 10:20:00,88.06,88.09,87.87,87.99,3100.0,77.0532,77.0795,76.887,76.992,3100.0
2012-02-24 10:25:00,87.97,88.12,87.97,88.04,8100.0,76.9745,77.1057,76.9745,77.0357,8100.0
2012-02-24 10:30:00,88.03,88.17,88.02,88.17,400.0,77.027,77.1495,77.0182,77.1495,400.0
2012-02-24 10:35:00,88.17,88.17,88.05,88.17,5600.0,77.1495,77.1495,77.0445,77.1495,5600.0
2012-02-24 10:40:00,88.17,88.33,88.17,88.31,6200.0,77.1495,77.2895,77.1495,77.272,6200.0
2012-02-24 10:45:00,88.26,88.3,88.22,88.3,3700.0,77.2282,77.2632,77.1932,77.2632,3700.0
2012-02-24 10:50:00,88.27,88.3,88.15,88.24,4300.0,77.237,77.2632,77.132,77.2107,4300.0
2012-02-24 10:55:00,88.2,88.39,88.2,88.39,5600.0,77.1757,77.342,77.1757,77.342,5600.0
2012-02-24 11:00:00,88.36,88.49,88.31,88.37,16600.0,77.3157,77.4295,77.272,77.3245,16600.0
2012-02-24 11:05:00,88.38,88.55,88.31,88.52,18800.0,77.3332,77.482,77.272,77.4557,18800.0
2012-02-24 11:10:00,88.47,88.47,88.35,88.45,5400.0,77.412,77.412,77.307,77.3945,5400.0
2012-02-24 11:15:00,88.45,88.73,88.45,88.53,11800.0,77.3945,77.6395,77.3945,77.4645,11800.0
2012-02-24 11:20:00,88.57,88.57,88.14,88.24,11600.0,77.4995,77.4995,77.1232,77.2107,11600.0
2012-02-24 11:25:00,88.22,88.32,88.14,88.31,900.0,77.1932,77.2807,77.1232,77.272,900.0
2012-02-24 11:30:00,88.23,88.32,88.23,88.32,2800.0,77.202,77.2807,77.202,77.2807,2800.0
2012-02-24 11:35:00,88.31,88.44,88.23,88.44,2500.0,77.272,77.3857,77.202,77.3857,2500.0
2012-02-24 11:40:00,88.5,88.52,88.39,88.46,1700.0,77.4382,77.4557,77.342,77.4032,1700.0
2012-02-24 11:45:00,88.38,88.41,88.29,88.29,2200.0,77.3332,77.3595,77.2545,77.2545,2200.0
2012-02-24 11:50:00,88.37,88.45,88.32,88.43,5400.0,77.3245,77.3945,77.2807,77.377,5400.0
2012-02-24 11:55:00,88.47,88.53,88.41,88.53,7000.0,77.412,77.4645,77.3595,77.4645,7000.0
2012-02-24 12:00:00,88.5,88.5,88.27,88.27,1700.0,77.4382,77.4382,77.237,77.237,1700.0
2012-02-24 12:05:00,88.33,88.48,88.33,88.48,2600.0,77.2895,77.4207,77.2895,77.4207,2600.0
2012-02-24 12:10:00,88.48,88.57,88.41,88.45,11000.0,77.4207,77.4995,77.3595,77.3945,11000.0
2012-02-24 12:15:00,88.53,88.7,88.51,88.61,11900.0,77.4645,77.6132,77.447,77.5345,11900.0
2012-02-24 12:20:00,88.62,88.69,88.62,88.68,3400.0,77.5432,77.6045,77.5432,77.5957,3400.0
2012-02-24 12:25:00,88.67,88.71,88.38,88.44,3700.0,77.587,77.622,77.3332,77.3857,3700.0
2012-02-24 12:30:00,88.39,88.44,88.39,88.44,700.0,77.342,77.3857,77.342,77.3857,700.0
2012-02-24 12:35:00,88.42,88.49,88.39,88.45,3500.0,77.3682,77.4295,77.342,77.3945,3500.0
2012-02-24 12:40:00,88.5,88.54,88.42,88.5,3700.0,77.4382,77.4732,77.3682,77.4382,3700.0
2012-02-24 12:45:00,88.5,88.5,88.38,88.38,2400.0,77.4382,77.4382,77.3332,77.3332,2400.0
2012-02-24 12:50:00,88.37,88.39,88.34,88.36,1200.0,77.3245,77.342,77.2982,77.3157,1200.0
2012-02-24 12:55:00,88.34,88.43,88.26,88.26,2500.0,77.2982,77.377,77.2282,77.2282,2500.0
2012-02-24 13:00:00,88.31,88.35,88.3,88.34,3400.0,77.272,77.307,77.2632,77.2982,3400.0
2012-02-24 13:05:00,88.34,88.34,88.26,88.26,1600.0,77.2982,77.2982,77.2282,77.2282,1600.0
2012-02-24 13:10:00,88.28,88.35,88.28,88.31,2000.0,77.2457,77.307,77.2457,77.272,2000.0
2012-02-24 13:15:00,88.34,88.42,88.3,88.42,7100.0,77.2982,77.3682,77.2632,77.3682,7100.0
2012-02-24 13:20:00,88.43,88.57,88.43,88.51,1800.0,77.377,77.4995,77.377,77.447,1800.0
2012-02-24 13:25:00,88.49,88.55,88.48,88.52,1500.0,77.4295,77.482,77.4207,77.4557,1500.0
2012-02-24 13:30:00,88.47,88.47,88.37,88.37,1600.0,77.412,77.412,77.3245,77.3245,1600.0
2012-02-24 13:35:00,88.39,88.39,88.27,88.27,5600.0,77.342,77.342,77.237,77.237,5600.0
2012-02-24 13:40:00,88.25,88.33,88.23,88.23,3200.0,77.2195,77.2895,77.202,77.202,3200.0
2012-02-24 13:45:00,88.29,88.29,88.13,88.13,1200.0,77.2545,77.2545,77.1145,77.1145,1200.0
2012-02-24 13:50:00,88.19,88.23,88.12,88.19,1900.0,77.167,77.202,77.1057,77.167,1900.0
2012-02-24 13:55:00,88.18,88.2,88.12,88.19,1700.0,77.1582,77.1757,77.1057,77.167,1700.0
2012-02-24 14:00:00,88.2,88.25,88.2,88.24,700.0,77.1757,77.2195,77.1757,77.2107,700.0
2012-02-24 14:05:00,88.3,88.34,88.24,88.32,1700.0,77.2632,77.2982,77.2107,77.2807,1700.0
2012-02-24 14:10:00,88.3,88.32,88.27,88.32,600.0,77.2632,77.2807,77.237,77.2807,600.0
2012-02-24 14:15:00,88.29,88.31,88.23,88.25,2600.0,77.2545,77.272,77.202,77.2195,2600.0
2012-02-24 14:20:00,88.2,88.23,88.09,88.17,2100.0,77.1757,77.202,77.0795,77.1495,2100.0
2012-02-24 14:25:00,88.11,88.13,88.0,88.0,900.0,77.097,77.1145,77.0007,77.0007,900.0
2012-02-24 14:30:00,87.92,87.99,87.83,87.87,3300.0,76.9307,76.992,76.852,76.887,3300.0
2012-02-24 14:35:00,87.79,87.86,87.79,87.83,2700.0,76.817,76.8782,76.817,76.852,2700.0
2012-02-24 14:40:00,87.83,87.85,87.71,87.75,3500.0,76.852,76.8695,76.747,76.782,3500.0
2012-02-24 14:45:00,87.71,87.71,87.67,87.68,1100.0,76.747,76.747,76.712,76.7207,1100.0
2012-02-24 14:50:00,87.71,87.74,87.68,87.71,2300.0,76.747,76.7732,76.7207,76.747,2300.0
2012-02-24 14:55:00,87.68,87.8,87.66,87.74,3500.0,76.7207,76.8257,76.7032,76.7732,3500.0
2012-02-24 15:00:00,87.73,87.83,87.73,87.8,3200.0,76.7645,76.852,76.7645,76.8257,3200.0
2012-02-24 15:05:00,87.8,87.83,87.78,87.82,1900.0,76.8257,76.852,76.8082,76.8432,1900.0
2012-02-24 15:10:00,87.82,87.84,87.77,87.77,3600.0,76.8432,76.8607,76.7995,76.7995,3600.0
2012-02-24 15:15:00,87.77,87.84,87.71,87.84,3500.0,76.7995,76.8607,76.747,76.8607,3500.0
2012-02-24 15:20:00,87.83,87.86,87.79,87.79,6400.0,76.852,76.8782,76.817,76.817,6400.0
2012-02-24 15:25:00,87.81,87.84,87.77,87.77,4800.0,76.8345,76.8607,76.7995,76.7995,4800.0
2012-02-24 15:30:00,87.74,87.83,87.74,87.78,8300.0,76.7732,76.852,76.7732,76.8082,8300.0
2012-02-24 15:35:00,87.78,87.81,87.72,87.78,8100.0,76.8082,76.8345,76.7557,76.8082,8100.0
2012-02-24 15:40:00,87.77,87.77,87.63,87.65,7600.0,76.7995,76.7995,76.677,76.6945,7600.0
2012-02-24 15:45:00,87.64,87.7,87.62,87.67,11700.0,76.6857,76.7382,76.6682,76.712,11700.0
2012-02-24 15:50:00,87.64,87.65,87.53,87.61,15700.0,76.6857,76.6945,76.5895,76.6595,15700.0
2012-02-24 15:55:00,87.63,87.78,87.63,87.71,24000.0,76.677,76.8082,76.677,76.747,24000.0
2012-02-27 09:30:00,86.96,87.03,86.66,86.68,3800.0,76.0907,76.152,75.8282,75.8457,3800.0
2012-02-27 09:35:00,86.67,86.88,86.52,86.52,7700.0,75.837,76.0207,75.7057,75.7057,7700.0
2012-02-27 09:40:00,86.34,86.35,85.99,86.01,10000.0,75.5482,75.557,75.2419,75.2594,10000.0
2012-02-27 09:45:00,85.89,86.14,85.89,86.07,9700.0,75.1544,75.3732,75.1544,75.3119,9700.0
2012-02-27 09:50:00,86.04,86.33,85.99,86.27,4000.0,75.2857,75.5395,75.2419,75.4869,4000.0
2012-02-27 09:55:00,86.38,86.54,86.37,86.5,1100.0,75.5832,75.7232,75.5745,75.6882,1100.0
2012-02-27 10:00:00,86.54,87.3,86.54,87.26,8900.0,75.7232,76.3882,75.7232,76.3532,8900.0
2012-02-27 10:05:00,87.39,87.43,87.3,87.34,5900.0,76.467,76.502,76.3882,76.4232,5900.0
2012-02-27 10:10:00,87.39,87.57,87.39,87.41,4200.0,76.467,76.6245,76.467,76.4845,4200.0
2012-02-27 10:15:00,87.31,87.65,87.31,87.65,2100.0,76.397,76.6945,76.397,76.6945,2100.0
2012-02-27 10:20:00,87.55,87.55,87.43,87.45,2700.0,76.607,76.607,76.502,76.5195,2700.0
2012-02-27 10:25:00,87.45,87.5,87.34,87.34,2600.0,76.5195,76.5632,76.4232,76.4232,2600.0
2012-02-27 10:30:00,87.34,87.34,87.26,87.26,1700.0,76.4232,76.4232,76.3532,76.3532,1700.0
2012-02-27 10:35:00,87.32,87.33,87.28,87.32,900.0,76.4057,76.4145,76.3707,76.4057,900.0
2012-02-27 10:40:00,87.34,87.74,87.32,87.65,5200.0,76.4232,76.7732,76.4057,76.6945,5200.0
2012-02-27 10:45:00,87.65,87.82,87.65,87.74,5400.0,76.6945,76.8432,76.6945,76.7732,5400.0
2012-02-27 10:50:00,87.74,87.78,87.62,87.78,2600.0,76.7732,76.8082,76.6682,76.8082,2600.0
2012-02-27 10:55:00,87.74,87.83,87.74,87.78,1200.0,76.7732,76.852,76.7732,76.8082,1200.0
2012-02-27 11:00:00,87.84,87.88,87.83,87.88,1600.0,76.8607,76.8957,76.852,76.8957,1600.0
2012-02-27 11:05:00,87.85,87.85,87.7,87.81,4200.0,76.8695,76.8695,76.7382,76.8345,4200.0
2012-02-27 11:10:00,87.74,87.78,87.6,87.63,4400.0,76.7732,76.8082,76.6507,76.677,4400.0
2012-02-27 11:15:00,87.66,87.8,87.66,87.73,2900.0,76.7032,76.8257,76.7032,76.7645,2900.0
2012-02-27 11:20:00,87.73,87.93,87.73,87.89,2800.0,76.7645,76.9395,76.7645,76.9045,2800.0
2012-02-27 11:25:00,87.81,87.88,87.77,87.78,4700.0,76.8345,76.8957,76.7995,76.8082,4700.0
2012-02-27 11:30:00,87.78,87.82,87.74,87.79,6400.0,76.8082,76.8432,76.7732,76.817,6400.0
2012-02-27 11:35:00,87.86,87.93,87.79,87.93,1600.0,76.8782,76.9395,76.817,76.9395,1600.0
2012-02-27 11:40:00,87.89,88.0,87.89,87.93,3500.0,76.9045,77.0007,76.9045,76.9395,3500.0
2012-02-27 11:45:00,87.95,88.04,87.94,87.99,3000.0,76.957,77.0357,76.9482,76.992,3000.0
2012-02-27 11:50:00,88.09,88.12,88.02,88.02,3900.0,77.0795,77.1057,77.0182,77.0182,3900.0
2012-02-27 11:55:00,88.02,88.14,88.02,88.14,1600.0,77.0182,77.1232,77.0182,77.1232,1600.0
2012-02-27 12:00:00,88.2,88.31,88.2,88.31,3000.0,77.1757,77.272,77.1757,77.272,3000.0
2012-02-27 12:05:00,88.31,88.36,88.24,88.25,3400.0,77.272,77.3157,77.2107,77.2195,3400.0
2012-02-27 12:10:00,88.25,88.33,88.25,88.28,1600.0,77.2195,77.2895,77.2195,77.2457,1600.0
2012-02-27 12:15:00,88.3,88.34,88.27,88.28,1000.0,77.2632,77.2982,77.237,77.2457,1000.0
2012-02-27 12:20:00,88.27,88.28,88.22,88.27,3100.0,77.237,77.2457,77.1932,77.237,3100.0
2012-02-27 12:25:00,88.22,88.3,88.22,88.29,1200.0,77.1932,77.2632,77.1932,77.2545,1200.0
2012-02-27 12:30:00,88.28,88.28,88.22,88.23,1300.0,77.2457,77.2457,77.1932,77.202,1300.0
2012-02-27 12:35:00,88.27,88.33,88.27,88.31,2500.0,77.237,77.2895,77.237,77.272,2500.0
2012-02-27 12:40:00,88.3,88.31,88.29,88.29,700.0,77.2632,77.272,77.2545,77.2545,700.0
2012-02-27 12:45:00,88.3,88.3,88.26,88.28,700.0,77.2632,77.2632,77.2282,77.2457,700.0
2012-02-27 12:50:00,88.35,88.38,88.16,88.16,15000.0,77.307,77.3332,77.1407,77.1407,15000.0
2012-02-27 12:55:00,88.16,88.16,88.02,88.02,3100.0,77.1407,77.1407,77.0182,77.0182,3100.0
2012-02-27 13:00:00,88.04,88.04,87.83,87.83,1700.0,77.0357,77.0357,76.852,76.852,1700.0
2012-02-27 13:05:00,87.87,87.87,87.84,87.85,700.0,76.887,76.887,76.8607,76.8695,700.0
2012-02-27 13:10:00,87.9,88.0,87.87,88.0,1200.0,76.9132,77.0007,76.887,77.0007,1200.0
2012-02-27 13:15:00,87.95,88.01,87.83,88.01,13700.0,76.957,77.0095,76.852,77.0095,13700.0
2012-02-27 13:20:00,87.99,88.12,87.96,88.11,3800.0,76.992,77.1057,76.9657,77.097,3800.0
2012-02-27 13:25:00,88.15,88.23,88.09,88.13,5600.0,77.132,77.202,77.0795,77.1145,5600.0
2012-02-27 13:30:00,88.11,88.19,88.09,88.19,1900.0,77.097,77.167,77.0795,77.167,1900.0
2012-02-27 13:35:00,88.24,88.25,88.22,88.22,1800.0,77.2107,77.2195,77.1932,77.1932,1800.0
2012-02-27 13:40:00,88.22,88.25,88.22,88.25,1700.0,77.1932,77.2195,77.1932,77.2195,1700.0
2012-02-27 13:45:00,88.29,88.3,88.13,88.13,1900.0,77.2545,77.2632,77.1145,77.1145,1900.0
2012-02-27 13:50:00,88.13,88.14,88.0,88.0,2300.0,77.1145,77.1232,77.0007,77.0007,2300.0
2012-02-27 13:55:00,88.01,88.02,87.97,87.99,1700.0,77.0095,77.0182,76.9745,76.992,1700.0
2012-02-27 14:00:00,87.96,88.09,87.96,88.09,900.0,76.9657,77.0795,76.9657,77.0795,900.0
2012-02-27 14:05:00,88.08,88.09,88.03,88.04,1600.0,77.0707,77.0795,77.027,77.0357,1600.0
2012-02-27 14:10:00,88.01,88.01,87.9,87.91,2200.0,77.0095,77.0095,76.9132,76.922,2200.0
2012-02-27 14:15:00,87.96,87.96,87.92,87.92,3000.0,76.9657,76.9657,76.9307,76.9307,3000.0
2012-02-27 14:20:00,87.91,87.91,87.9,87.91,1100.0,76.922,76.922,76.9132,76.922,1100.0
2012-02-27 14:25:00,87.93,88.02,87.93,88.01,2400.0,76.9395,77.0182,76.9395,77.0095,2400.0
2012-02-27 14:30:00,88.01,88.01,87.94,87.94,1900.0,77.0095,77.0095,76.9482,76.9482,1900.0
2012-02-27 14:35:00,87.95,87.99,87.91,87.91,4800.0,76.957,76.992,76.922,76.922,4800.0
2012-02-27 14:40:00,87.92,88.03,87.92,88.03,1500.0,76.9307,77.027,76.9307,77.027,1500.0
2012-02-27 14:45:00,88.02,88.09,88.01,88.09,4200.0,77.0182,77.0795,77.0095,77.0795,4200.0
2012-02-27 14:50:00,88.08,88.08,88.04,88.04,4500.0,77.0707,77.0707,77.0357,77.0357,4500.0
2012-02-27 14:55:00,88.05,88.05,88.03,88.05,1900.0,77.0445,77.0445,77.027,77.0445,1900.0
2012-02-27 15:00:00,88.05,88.28,88.05,88.19,16800.0,77.0445,77.2457,77.0445,77.167,16800.0
2012-02-27 15:05:00,88.17,88.18,88.01,88.07,7900.0,77.1495,77.1582,77.0095,77.062,7900.0
2012-02-27 15:10:00,88.03,88.06,87.96,88.0,4300.0,77.027,77.0532,76.9657,77.0007,4300.0
2012-02-27 15:15:00,87.98,88.06,87.89,88.03,7500.0,76.9832,77.0532,76.9045,77.027,7500.0
2012-02-27 15:20:00,88.05,88.06,87.94,88.03,5600.0,77.0445,77.0532,76.9482,77.027,5600.0
2012-02-27 15:25:00,88.03,88.12,88.0,88.1,7400.0,77.027,77.1057,77.0007,77.0882,7400.0
2012-02-27 15:30:00,88.14,88.18,88.06,88.09,16700.0,77.1232,77.1582,77.0532,77.0795,16700.0
2012-02-27 15:35:00,88.09,88.19,88.03,88.07,10900.0,77.0795,77.167,77.027,77.062,10900.0
2012-02-27 15:40:00,88.08,88.2,87.96,88.04,13200.0,77.0707,77.1757,76.9657,77.0357,13200.0
2012-02-27 15:45:00,88.03,88.04,87.93,87.93,11700.0,77.027,77.0357,76.9395,76.9395,11700.0
2012-02-27 15:50:00,87.96,87.99,87.79,87.9,10300.0,76.9657,76.992,76.817,76.9132,10300.0
2012-02-27 15:55:00,87.91,87.95,87.76,87.79,35100.0,76.922,76.957,76.7907,76.817,35100.0
2012-02-28 09:30:00,87.35,87.53,87.12,87.29,5700.0,76.7839,76.9422,76.5818,76.7312,5700.0
2012-02-28 09:35:00,87.22,87.22,86.76,86.76,3000.0,76.6697,76.6697,76.2653,76.2653,3000.0
2012-02-28 09:40:00,86.81,86.81,86.59,86.64,1700.0,76.3093,76.3093,76.1159,76.1598,1700.0
2012-02-28 09:45:00,86.61,86.75,86.56,86.61,3600.0,76.1334,76.2565,76.0895,76.1334,3600.0
2012-02-28 09:50:00,86.7,86.78,86.63,86.63,3000.0,76.2126,76.2829,76.151,76.151,3000.0
2012-02-28 09:55:00,86.65,86.75,86.51,86.67,6200.0,76.1686,76.2565,76.0455,76.1862,6200.0
2012-02-28 10:00:00,86.67,86.8,86.43,86.74,7700.0,76.1862,76.3005,75.9752,76.2477,7700.0
2012-02-28 10:05:00,86.74,87.0,86.65,86.65,16400.0,76.2477,76.4763,76.1686,76.1686,16400.0
2012-02-28 10:10:00,86.68,86.79,86.57,86.64,2900.0,76.195,76.2917,76.0983,76.1598,2900.0
2012-02-28 10:15:00,86.68,86.96,86.68,86.91,5700.0,76.195,76.4411,76.195,76.3972,5700.0
2012-02-28 10:20:00,86.86,86.94,86.85,86.94,900.0,76.3532,76.4235,76.3444,76.4235,900.0
2012-02-28 10:25:00,86.97,87.1,86.77,86.77,6400.0,76.4499,76.5642,76.2741,76.2741,6400.0
2012-02-28 10:30:00,86.82,87.09,86.81,86.99,7800.0,76.318,76.5554,76.3093,76.4675,7800.0
2012-02-28 10:35:00,86.97,87.02,86.88,86.98,4200.0,76.4499,76.4939,76.3708,76.4587,4200.0
2012-02-28 10:40:00,87.0,87.02,86.91,86.97,6500.0,76.4763,76.4939,76.3972,76.4499,6500.0
2012-02-28 10:45:00,86.98,87.07,86.97,87.07,7900.0,76.4587,76.5378,76.4499,76.5378,7900.0
2012-02-28 10:50:00,87.06,87.12,87.0,87.12,5100.0,76.529,76.5818,76.4763,76.5818,5100.0
2012-02-28 10:55:00,87.05,87.32,87.05,87.32,3100.0,76.5202,76.7576,76.5202,76.7576,3100.0
2012-02-28 11:00:00,87.28,87.34,87.16,87.16,5600.0,76.7224,76.7751,76.6169,76.6169,5600.0
2012-02-28 11:05:00,87.16,87.18,87.06,87.18,600.0,76.6169,76.6345,76.529,76.6345,600.0
2012-02-28 11:10:00,87.21,87.28,87.16,87.21,3300.0,76.6609,76.7224,76.6169,76.6609,3300.0
2012-02-28 11:15:00,87.21,87.21,87.13,87.21,6700.0,76.6609,76.6609,76.5905,76.6609,6700.0
2012-02-28 11:20:00,87.14,87.23,87.14,87.22,6200.0,76.5993,76.6785,76.5993,76.6697,6200.0
2012-02-28 11:25:00,87.23,87.27,87.15,87.19,6200.0,76.6785,76.7136,76.6081,76.6433,6200.0
2012-02-28 11:30:00,87.27,87.27,87.2,87.24,900.0,76.7136,76.7136,76.6521,76.6872,900.0
2012-02-28 11:35:00,87.21,87.24,87.19,87.24,3000.0,76.6609,76.6872,76.6433,76.6872,3000.0
2012-02-28 11:40:00,87.22,87.22,87.1,87.1,2700.0,76.6697,76.6697,76.5642,76.5642,2700.0
2012-02-28 11:45:00,87.12,87.12,87.12,87.12,100.0,76.5818,76.5818,76.5818,76.5818,100.0
2012-02-28 11:50:00,87.19,87.19,87.12,87.15,600.0,76.6433,76.6433,76.5818,76.6081,600.0
2012-02-28 11:55:00,87.18,87.33,87.18,87.33,3100.0,76.6345,76.7664,76.6345,76.7664,3100.0
2012-02-28 12:00:00,87.28,87.35,87.26,87.26,1500.0,76.7224,76.7839,76.7048,76.7048,1500.0
2012-02-28 12:05:00,87.21,87.25,86.99,86.99,6500.0,76.6609,76.696,76.4675,76.4675,6500.0
2012-02-28 12:10:00,86.98,86.99,86.87,86.87,2300.0,76.4587,76.4675,76.362,76.362,2300.0
2012-02-28 12:15:00,86.87,86.94,86.85,86.94,2000.0,76.362,76.4235,76.3444,76.4235,2000.0
2012-02-28 12:20:00,86.94,86.95,86.89,86.95,1100.0,76.4235,76.4323,76.3796,76.4323,1100.0
2012-02-28 12:25:00,86.94,86.94,86.85,86.86,1000.0,76.4235,76.4235,76.3444,76.3532,1000.0
2012-02-28 12:30:00,86.89,86.94,86.89,86.94,1200.0,76.3796,76.4235,76.3796,76.4235,1200.0
2012-02-28 12:35:00,86.91,86.99,86.87,86.95,3500.0,76.3972,76.4675,76.362,76.4323,3500.0
2012-02-28 12:40:00,86.99,87.06,86.98,87.06,1200.0,76.4675,76.529,76.4587,76.529,1200.0
2012-02-28 12:45:00,87.07,87.21,87.07,87.16,1500.0,76.5378,76.6609,76.5378,76.6169,1500.0
2012-02-28 12:50:00,87.12,87.31,87.11,87.27,3900.0,76.5818,76.7488,76.573,76.7136,3900.0
2012-02-28 12:55:00,87.22,87.29,87.22,87.29,1200.0,76.6697,76.7312,76.6697,76.7312,1200.0
2012-02-28 13:00:00,87.28,87.3,87.1,87.14,2600.0,76.7224,76.74,76.5642,76.5993,2600.0
2012-02-28 13:05:00,87.14,87.16,86.89,86.89,5900.0,76.5993,76.6169,76.3796,76.3796,5900.0
2012-02-28 13:10:00,86.93,86.97,86.88,86.89,1800.0,76.4147,76.4499,76.3708,76.3796,1800.0
2012-02-28 13:15:00,86.82,86.82,86.69,86.75,2200.0,76.318,76.318,76.2038,76.2565,2200.0
2012-02-28 13:20:00,86.63,86.63,86.54,86.59,1400.0,76.151,76.151,76.0719,76.1159,1400.0
2012-02-28 13:25:00,86.54,86.59,86.41,86.47,6400.0,76.0719,76.1159,75.9576,76.0104,6400.0
2012-02-28 13:30:00,86.42,86.48,86.37,86.48,1600.0,75.9664,76.0192,75.9225,76.0192,1600.0
2012-02-28 13:35:00,86.43,86.49,86.43,86.43,1500.0,75.9752,76.028,75.9752,75.9752,1500.0
2012-02-28 13:40:00,86.47,86.56,86.47,86.56,3300.0,76.0104,76.0895,76.0104,76.0895,3300.0
2012-02-28 13:45:00,86.52,86.52,86.37,86.39,1400.0,76.0543,76.0543,75.9225,75.9401,1400.0
2012-02-28 13:50:00,86.38,86.53,86.38,86.42,3600.0,75.9313,76.0631,75.9313,75.9664,3600.0
2012-02-28 13:55:00,86.29,86.47,86.29,86.47,1500.0,75.8522,76.0104,75.8522,76.0104,1500.0
2012-02-28 14:00:00,86.43,86.49,86.43,86.43,2000.0,75.9752,76.028,75.9752,75.9752,2000.0
2012-02-28 14:05:00,86.43,86.43,86.29,86.29,2100.0,75.9752,75.9752,75.8522,75.8522,2100.0
2012-02-28 14:10:00,86.33,86.33,86.23,86.28,2200.0,75.8873,75.8873,75.7994,75.8434,2200.0
2012-02-28 14:15:00,86.28,86.36,86.26,86.32,1200.0,75.8434,75.9137,75.8258,75.8785,1200.0
2012-02-28 14:20:00,86.34,86.36,86.33,86.36,500.0,75.8961,75.9137,75.8873,75.9137,500.0
2012-02-28 14:25:00,86.37,86.39,86.33,86.33,5800.0,75.9225,75.9401,75.8873,75.8873,5800.0
2012-02-28 14:30:00,86.33,86.5,86.33,86.5,2000.0,75.8873,76.0368,75.8873,76.0368,2000.0
2012-02-28 14:35:00,86.54,86.54,86.34,86.35,4700.0,76.0719,76.0719,75.8961,75.9049,4700.0
2012-02-28 14:40:00,86.37,86.43,86.33,86.43,2100.0,75.9225,75.9752,75.8873,75.9752,2100.0
2012-02-28 14:45:00,86.43,86.47,86.39,86.42,1600.0,75.9752,76.0104,75.9401,75.9664,1600.0
2012-02-28 14:50:00,86.46,86.53,86.42,86.42,3900.0,76.0016,76.0631,75.9664,75.9664,3900.0
2012-02-28 14:55:00,86.42,86.46,86.36,86.36,1800.0,75.9664,76.0016,75.9137,75.9137,1800.0
2012-02-28 15:00:00,86.39,86.48,86.39,86.48,1200.0,75.9401,76.0192,75.9401,76.0192,1200.0
2012-02-28 15:05:00,86.51,86.53,86.47,86.5,6200.0,76.0455,76.0631,76.0104,76.0368,6200.0
2012-02-28 15:10:00,86.51,86.64,86.48,86.64,2700.0,76.0455,76.1598,76.0192,76.1598,2700.0
2012-02-28 15:15:00,86.64,86.85,86.64,86.8,3900.0,76.1598,76.3444,76.1598,76.3005,3900.0
2012-02-28 15:20:00,86.8,86.87,86.8,86.87,900.0,76.3005,76.362,76.3005,76.362,900.0
2012-02-28 15:25:00,86.87,86.93,86.76,86.93,4000.0,76.362,76.4147,76.2653,76.4147,4000.0
2012-02-28 15:30:00,86.92,86.94,86.8,86.85,3400.0,76.4059,76.4235,76.3005,76.3444,3400.0
2012-02-28 15:35:00,86.81,86.97,86.8,86.81,10700.0,76.3093,76.4499,76.3005,76.3093,10700.0
2012-02-28 15:40:00,86.81,86.9,86.75,86.9,5400.0,76.3093,76.3884,76.2565,76.3884,5400.0
2012-02-28 15:45:00,86.84,86.95,86.79,86.89,9000.0,76.3356,76.4323,76.2917,76.3796,9000.0
2012-02-28 15:50:00,86.87,87.03,86.82,86.97,4700.0,76.362,76.5026,76.318,76.4499,4700.0
2012-02-28 15:55:00,86.96,86.96,86.83,86.9,10600.0,76.4411,76.4411,76.3268,76.3884,10600.0
2012-02-29 09:30:00,86.9,87.4,86.87,87.29,6300.0,76.3884,76.8279,76.362,76.7312,6300.0
2012-02-29 09:35:00,87.37,87.5,87.33,87.33,2000.0,76.8015,76.9158,76.7664,76.7664,2000.0
2012-02-29 09:40:00,87.44,87.53,87.44,87.47,1900.0,76.863,76.9422,76.863,76.8894,1900.0
2012-02-29 09:45:00,87.56,87.57,87.48,87.57,2600.0,76.9685,76.9773,76.8982,76.9773,2600.0
2012-02-29 09:50:00,87.57,87.68,87.57,87.59,2200.0,76.9773,77.074,76.9773,76.9949,2200.0
2012-02-29 09:55:00,87.56,87.65,87.5,87.51,3500.0,76.9685,77.0476,76.9158,76.9246,3500.0
2012-02-29 10:00:00,87.54,87.73,87.39,87.42,3400.0,76.951,77.118,76.8191,76.8455,3400.0
2012-02-29 10:05:00,87.34,87.44,87.28,87.44,2000.0,76.7751,76.863,76.7224,76.863,2000.0
2012-02-29 10:10:00,87.51,87.62,87.5,87.5,3700.0,76.9246,77.0213,76.9158,76.9158,3700.0
2012-02-29 10:15:00,87.5,87.5,87.28,87.28,2500.0,76.9158,76.9158,76.7224,76.7224,2500.0
2012-02-29 10:20:00,87.28,87.28,87.04,87.09,4700.0,76.7224,76.7224,76.5114,76.5554,4700.0
2012-02-29 10:25:00,87.09,87.09,86.93,86.93,6000.0,76.5554,76.5554,76.4147,76.4147,6000.0
2012-02-29 10:30:00,86.89,86.93,86.82,86.91,4500.0,76.3796,76.4147,76.318,76.3972,4500.0
2012-02-29 10:35:00,86.94,86.94,86.84,86.9,2800.0,76.4235,76.4235,76.3356,76.3884,2800.0
2012-02-29 10:40:00,86.86,86.86,86.61,86.62,3500.0,76.3532,76.3532,76.1334,76.1422,3500.0
2012-02-29 10:45:00,86.54,86.54,86.11,86.16,6400.0,76.0719,76.0719,75.6939,75.7379,6400.0
2012-02-29 10:50:00,86.16,86.16,85.86,86.16,6600.0,75.7379,75.7379,75.4742,75.7379,6600.0
2012-02-29 10:55:00,86.27,86.38,86.17,86.28,6200.0,75.8346,75.9313,75.7467,75.8434,6200.0
2012-02-29 11:00:00,86.29,86.34,86.24,86.29,4400.0,75.8522,75.8961,75.8082,75.8522,4400.0
2012-02-29 11:05:00,86.24,86.28,86.2,86.28,1100.0,75.8082,75.8434,75.773,75.8434,1100.0
2012-02-29 11:10:00,86.29,86.4,86.19,86.19,6200.0,75.8522,75.9489,75.7643,75.7643,6200.0
2012-02-29 11:15:00,86.26,86.26,86.12,86.18,4000.0,75.8258,75.8258,75.7027,75.7555,4000.0
2012-02-29 11:20:00,86.12,86.13,85.94,86.12,5700.0,75.7027,75.7115,75.5445,75.7027,5700.0
2012-02-29 11:25:00,86.14,86.14,85.99,85.99,1900.0,75.7203,75.7203,75.5884,75.5884,1900.0
2012-02-29 11:30:00,85.99,86.12,85.91,86.04,3200.0,75.5884,75.7027,75.5181,75.6324,3200.0
2012-02-29 11:35:00,86.14,86.37,86.14,86.37,3500.0,75.7203,75.9225,75.7203,75.9225,3500.0
2012-02-29 11:40:00,86.37,86.47,86.32,86.35,7300.0,75.9225,76.0104,75.8785,75.9049,7300.0
2012-02-29 11:45:00,86.45,86.56,86.35,86.4,17800.0,75.9928,76.0895,75.9049,75.9489,17800.0
2012-02-29 11:50:00,86.49,86.57,86.39,86.42,7300.0,76.028,76.0983,75.9401,75.9664,7300.0
2012-02-29 11:55:00,86.45,86.52,86.39,86.39,1600.0,75.9928,76.0543,75.9401,75.9401,1600.0
2012-02-29 12:00:00,86.46,86.58,86.4,86.41,3200.0,76.0016,76.1071,75.9489,75.9576,3200.0
2012-02-29 12:05:00,86.41,86.56,86.31,86.54,3800.0,75.9576,76.0895,75.8697,76.0719,3800.0
2012-02-29 12:10:00,86.62,86.74,86.6,86.7,3200.0,76.1422,76.2477,76.1247,76.2126,3200.0
2012-02-29 12:15:00,86.74,86.94,86.71,86.71,8600.0,76.2477,76.4235,76.2214,76.2214,8600.0
2012-02-29 12:20:00,86.7,86.77,86.68,86.71,1600.0,76.2126,76.2741,76.195,76.2214,1600.0
2012-02-29 12:25:00,86.76,86.76,86.48,86.57,4900.0,76.2653,76.2653,76.0192,76.0983,4900.0
2012-02-29 12:30:00,86.54,86.61,86.52,86.52,1500.0,76.0719,76.1334,76.0543,76.0543,1500.0
2012-02-29 12:35:00,86.55,86.55,86.49,86.49,600.0,76.0807,76.0807,76.028,76.028,600.0
2012-02-29 12:40:00,86.52,86.52,86.36,86.36,1100.0,76.0543,76.0543,75.9137,75.9137,1100.0
2012-02-29 12:45:00,86.37,86.46,86.37,86.44,1800.0,75.9225,76.0016,75.9225,75.984,1800.0
2012-02-29 12:50:00,86.47,86.5,86.47,86.5,300.0,76.0104,76.0368,76.0104,76.0368,300.0
2012-02-29 12:55:00,86.58,86.71,86.58,86.71,1200.0,76.1071,76.2214,76.1071,76.2214,1200.0
2012-02-29 13:00:00,86.72,86.76,86.69,86.69,2200.0,76.2301,76.2653,76.2038,76.2038,2200.0
2012-02-29 13:05:00,86.71,86.86,86.7,86.86,4700.0,76.2214,76.3532,76.2126,76.3532,4700.0
2012-02-29 13:10:00,86.81,86.81,86.65,86.65,7100.0,76.3093,76.3093,76.1686,76.1686,7100.0
2012-02-29 13:15:00,86.64,86.75,86.57,86.57,2500.0,76.1598,76.2565,76.0983,76.0983,2500.0
2012-02-29 13:20:00,86.62,86.69,86.55,86.58,1700.0,76.1422,76.2038,76.0807,76.1071,1700.0
2012-02-29 13:25:00,86.65,86.65,86.57,86.62,1700.0,76.1686,76.1686,76.0983,76.1422,1700.0
2012-02-29 13:30:00,86.62,86.69,86.62,86.69,1100.0,76.1422,76.2038,76.1422,76.2038,1100.0
2012-02-29 13:35:00,86.75,86.76,86.64,86.64,1400.0,76.2565,76.2653,76.1598,76.1598,1400.0
2012-02-29 13:40:00,86.75,86.79,86.72,86.76,1100.0,76.2565,76.2917,76.2301,76.2653,1100.0
2012-02-29 13:45:00,86.72,86.72,86.63,86.69,3200.0,76.2301,76.2301,76.151,76.2038,3200.0
2012-02-29 13:50:00,86.73,86.75,86.62,86.7,8100.0,76.2389,76.2565,76.1422,76.2126,8100.0
2012-02-29 13:55:00,86.7,86.75,86.64,86.64,3400.0,76.2126,76.2565,76.1598,76.1598,3400.0
2012-02-29 14:00:00,86.65,86.66,86.62,86.65,2100.0,76.1686,76.1774,76.1422,76.1686,2100.0
2012-02-29 14:05:00,86.69,86.79,86.67,86.67,1800.0,76.2038,76.2917,76.1862,76.1862,1800.0
2012-02-29 14:10:00,86.67,86.78,86.57,86.6,2300.0,76.1862,76.2829,76.0983,76.1247,2300.0
2012-02-29 14:15:00,86.44,86.58,86.43,86.5,6900.0,75.984,76.1071,75.9752,76.0368,6900.0
2012-02-29 14:20:00,86.51,86.65,86.47,86.65,3500.0,76.0455,76.1686,76.0104,76.1686,3500.0
2012-02-29 14:25:00,86.65,86.79,86.62,86.73,3300.0,76.1686,76.2917,76.1422,76.2389,3300.0
2012-02-29 14:30:00,86.71,87.0,86.53,86.53,14500.0,76.2214,76.4763,76.0631,76.0631,14500.0
2012-02-29 14:35:00,86.46,86.49,86.42,86.42,2100.0,76.0016,76.028,75.9664,75.9664,2100.0
2012-02-29 14:40:00,86.5,86.52,86.3,86.52,3400.0,76.0368,76.0543,75.8609,76.0543,3400.0
2012-02-29 14:45:00,86.48,86.57,86.35,86.49,2500.0,76.0192,76.0983,75.9049,76.028,2500.0
2012-02-29 14:50:00,86.52,86.54,86.46,86.53,4400.0,76.0543,76.0719,76.0016,76.0631,4400.0
2012-02-29 14:55:00,86.5,86.5,86.28,86.28,2600.0,76.0368,76.0368,75.8434,75.8434,2600.0
2012-02-29 15:00:00,86.29,86.29,86.09,86.15,4200.0,75.8522,75.8522,75.6763,75.7291,4200.0
2012-02-29 15:05:00,86.17,86.27,86.13,86.27,4500.0,75.7467,75.8346,75.7115,75.8346,4500.0
2012-02-29 15:10:00,86.22,86.37,86.22,86.32,7100.0,75.7906,75.9225,75.7906,75.8785,7100.0
2012-02-29 15:15:00,86.33,86.36,86.22,86.26,3200.0,75.8873,75.9137,75.7906,75.8258,3200.0
2012-02-29 15:20:00,86.28,86.28,86.17,86.18,7600.0,75.8434,75.8434,75.7467,75.7555,7600.0
2012-02-29 15:25:00,86.17,86.22,86.03,86.03,11800.0,75.7467,75.7906,75.6236,75.6236,11800.0
2012-02-29 15:30:00,86.0,86.08,85.94,86.08,9500.0,75.5972,75.6676,75.5445,75.6676,9500.0
2012-02-29 15:35:00,86.03,86.05,85.93,86.03,7500.0,75.6236,75.6412,75.5357,75.6236,7500.0
2012-02-29 15:40:00,86.04,86.15,85.97,86.05,8300.0,75.6324,75.7291,75.5709,75.6412,8300.0
2012-02-29 15:45:00,86.1,86.29,86.03,86.21,20200.0,75.6851,75.8522,75.6236,75.7818,20200.0
2012-02-29 15:50:00,86.26,86.26,85.97,86.01,10500.0,75.8258,75.8258,75.5709,75.606,10500.0
2012-02-29 15:55:00,86.06,86.06,85.84,85.86,29500.0,75.65,75.65,75.4566,75.4742,29500.0
2012-03-01 09:30:00,86.59,87.45,86.11,87.45,10600.0,76.1159,76.8718,75.6939,76.8718,10600.0
2012-03-01 09:35:00,87.38,87.62,87.1,87.22,12100.0,76.8103,77.0213,76.5642,76.6697,12100.0
2012-03-01 09:40:00,87.32,87.55,87.31,87.4,3500.0,76.7576,76.9597,76.7488,76.8279,3500.0
2012-03-01 09:45:00,87.44,87.5,87.31,87.46,3600.0,76.863,76.9158,76.7488,76.8806,3600.0
2012-03-01 09:50:00,87.51,87.85,87.45,87.47,5600.0,76.9246,77.2235,76.8718,76.8894,5600.0
2012-03-01 09:55:00,87.45,87.61,87.43,87.61,1200.0,76.8718,77.0125,76.8543,77.0125,1200.0
2012-03-01 10:00:00,87.6,87.6,87.06,87.11,8300.0,77.0037,77.0037,76.529,76.573,8300.0
2012-03-01 10:05:00,87.17,87.58,87.17,87.54,6000.0,76.6257,76.9861,76.6257,76.951,6000.0
2012-03-01 10:10:00,87.62,87.81,87.61,87.75,4400.0,77.0213,77.1883,77.0125,77.1356,4400.0
2012-03-01 10:15:00,87.68,87.68,87.36,87.47,3800.0,77.074,77.074,76.7927,76.8894,3800.0
2012-03-01 10:20:00,87.55,87.59,87.38,87.54,3700.0,76.9597,76.9949,76.8103,76.951,3700.0
2012-03-01 10:25:00,87.55,87.72,87.39,87.4,8600.0,76.9597,77.1092,76.8191,76.8279,8600.0
2012-03-01 10:30:00,87.47,87.48,87.2,87.2,5200.0,76.8894,76.8982,76.6521,76.6521,5200.0
2012-03-01 10:35:00,87.2,87.22,86.93,86.96,5000.0,76.6521,76.6697,76.4147,76.4411,5000.0
2012-03-01 10:40:00,87.01,87.01,86.86,86.9,6100.0,76.4851,76.4851,76.3532,76.3884,6100.0
2012-03-01 10:45:00,86.9,86.98,86.9,86.94,1900.0,76.3884,76.4587,76.3884,76.4235,1900.0
2012-03-01 10:50:00,86.9,86.9,86.73,86.73,9900.0,76.3884,76.3884,76.2389,76.2389,9900.0
2012-03-01 10:55:00,86.71,86.88,86.71,86.88,3100.0,76.2214,76.3708,76.2214,76.3708,3100.0
2012-03-01 11:00:00,86.99,87.09,86.93,87.05,7200.0,76.4675,76.5554,76.4147,76.5202,7200.0
2012-03-01 11:05:00,87.04,87.12,86.89,86.89,2100.0,76.5114,76.5818,76.3796,76.3796,2100.0
2012-03-01 11:10:00,86.81,86.89,86.71,86.71,3600.0,76.3093,76.3796,76.2214,76.2214,3600.0
2012-03-01 11:15:00,86.67,86.85,86.67,86.75,2100.0,76.1862,76.3444,76.1862,76.2565,2100.0
2012-03-01 11:20:00,86.76,86.8,86.68,86.68,2200.0,76.2653,76.3005,76.195,76.195,2200.0
2012-03-01 11:25:00,86.7,86.8,86.65,86.74,5900.0,76.2126,76.3005,76.1686,76.2477,5900.0
2012-03-01 11:30:00,86.71,86.77,86.65,86.66,4900.0,76.2214,76.2741,76.1686,76.1774,4900.0
2012-03-01 11:35:00,86.67,86.71,86.5,86.5,3800.0,76.1862,76.2214,76.0368,76.0368,3800.0
2012-03-01 11:40:00,86.52,86.55,86.43,86.5,6200.0,76.0543,76.0807,75.9752,76.0368,6200.0
2012-03-01 11:45:00,86.53,86.55,86.2,86.21,9100.0,76.0631,76.0807,75.773,75.7818,9100.0
2012-03-01 11:50:00,86.2,86.21,85.94,86.09,10600.0,75.773,75.7818,75.5445,75.6763,10600.0
2012-03-01 11:55:00,86.17,86.18,86.08,86.13,6100.0,75.7467,75.7555,75.6676,75.7115,6100.0
2012-03-01 12:00:00,86.12,86.25,86.12,86.2,7500.0,75.7027,75.817,75.7027,75.773,7500.0
2012-03-01 12:05:00,86.21,86.22,86.18,86.18,2800.0,75.7818,75.7906,75.7555,75.7555,2800.0
2012-03-01 12:10:00,86.19,86.23,86.17,86.19,3200.0,75.7643,75.7994,75.7467,75.7643,3200.0
2012-03-01 12:15:00,86.16,86.2,86.1,86.2,2600.0,75.7379,75.773,75.6851,75.773,2600.0
2012-03-01 12:20:00,86.25,86.35,86.08,86.18,9500.0,75.817,75.9049,75.6676,75.7555,9500.0
2012-03-01 12:25:00,86.19,86.19,86.07,86.1,3000.0,75.7643,75.7643,75.6588,75.6851,3000.0
2012-03-01 12:30:00,86.16,86.16,86.08,86.08,7500.0,75.7379,75.7379,75.6676,75.6676,7500.0
2012-03-01 12:35:00,86.08,86.09,86.03,86.03,2400.0,75.6676,75.6763,75.6236,75.6236,2400.0
2012-03-01 12:40:00,86.04,86.04,85.93,85.93,2700.0,75.6324,75.6324,75.5357,75.5357,2700.0
2012-03-01 12:45:00,85.97,86.06,85.96,86.06,3600.0,75.5709,75.65,75.5621,75.65,3600.0
2012-03-01 12:50:00,86.01,86.05,85.87,86.04,10700.0,75.606,75.6412,75.483,75.6324,10700.0
2012-03-01 12:55:00,86.0,86.0,85.85,85.85,3300.0,75.5972,75.5972,75.4654,75.4654,3300.0
2012-03-01 13:00:00,85.83,85.9,85.76,85.83,4900.0,75.4478,75.5093,75.3863,75.4478,4900.0
2012-03-01 13:05:00,85.82,85.9,85.8,85.9,3500.0,75.439,75.5093,75.4214,75.5093,3500.0
2012-03-01 13:10:00,85.84,85.93,85.84,85.88,4600.0,75.4566,75.5357,75.4566,75.4918,4600.0
2012-03-01 13:15:00,85.88,85.9,85.85,85.89,3400.0,75.4918,75.5093,75.4654,75.5005,3400.0
2012-03-01 13:20:00,85.93,86.19,85.93,86.08,12800.0,75.5357,75.7643,75.5357,75.6676,12800.0
2012-03-01 13:25:00,86.07,86.07,86.0,86.01,4000.0,75.6588,75.6588,75.5972,75.606,4000.0
2012-03-01 13:30:00,86.04,86.11,85.92,86.07,8500.0,75.6324,75.6939,75.5269,75.6588,8500.0
2012-03-01 13:35:00,86.01,86.04,86.01,86.03,1700.0,75.606,75.6324,75.606,75.6236,1700.0
2012-03-01 13:40:00,86.05,86.13,86.0,86.0,7800.0,75.6412,75.7115,75.5972,75.5972,7800.0
2012-03-01 13:45:00,86.0,86.04,85.98,85.98,4900.0,75.5972,75.6324,75.5797,75.5797,4900.0
2012-03-01 13:50:00,85.98,86.07,85.96,85.96,7100.0,75.5797,75.6588,75.5621,75.5621,7100.0
2012-03-01 13:55:00,85.97,86.0,85.85,85.88,5600.0,75.5709,75.5972,75.4654,75.4918,5600.0
2012-03-01 14:00:00,85.88,86.0,85.88,86.0,1800.0,75.4918,75.5972,75.4918,75.5972,1800.0
2012-03-01 14:05:00,86.0,86.04,85.96,85.98,5000.0,75.5972,75.6324,75.5621,75.5797,5000.0
2012-03-01 14:10:00,85.99,86.0,85.85,85.85,4600.0,75.5884,75.5972,75.4654,75.4654,4600.0
2012-03-01 14:15:00,85.84,85.87,85.77,85.77,14000.0,75.4566,75.483,75.3951,75.3951,14000.0
2012-03-01 14:20:00,85.76,85.81,85.7,85.71,6400.0,75.3863,75.4302,75.3335,75.3423,6400.0
2012-03-01 14:25:00,85.72,85.72,85.62,85.65,2800.0,75.3511,75.3511,75.2632,75.2896,2800.0
2012-03-01 14:30:00,85.64,85.74,85.63,85.73,8500.0,75.2808,75.3687,75.272,75.3599,8500.0
2012-03-01 14:35:00,85.74,85.83,85.74,85.77,3300.0,75.3687,75.4478,75.3687,75.3951,3300.0
2012-03-01 14:40:00,85.78,85.81,85.75,85.79,4300.0,75.4038,75.4302,75.3775,75.4126,4300.0
2012-03-01 14:45:00,85.8,85.92,85.78,85.91,4600.0,75.4214,75.5269,75.4038,75.5181,4600.0
2012-03-01 14:50:00,85.92,85.92,85.75,85.85,5000.0,75.5269,75.5269,75.3775,75.4654,5000.0
2012-03-01 14:55:00,85.83,85.85,85.79,85.8,4200.0,75.4478,75.4654,75.4126,75.4214,4200.0
2012-03-01 15:00:00,85.8,85.88,85.8,85.84,14300.0,75.4214,75.4918,75.4214,75.4566,14300.0
2012-03-01 15:05:00,85.84,85.87,85.75,85.79,7800.0,75.4566,75.483,75.3775,75.4126,7800.0
2012-03-01 15:10:00,85.75,85.79,85.63,85.66,14900.0,75.3775,75.4126,75.272,75.2984,14900.0
2012-03-01 15:15:00,85.66,85.75,85.5,85.5,13200.0,75.2984,75.3775,75.1577,75.1577,13200.0
2012-03-01 15:20:00,85.5,85.72,85.45,85.72,13100.0,75.1577,75.3511,75.1138,75.3511,13100.0
2012-03-01 15:25:00,85.71,85.95,85.69,85.87,14000.0,75.3423,75.5533,75.3247,75.483,14000.0
2012-03-01 15:30:00,85.9,85.9,85.75,85.79,17800.0,75.5093,75.5093,75.3775,75.4126,17800.0
2012-03-01 15:35:00,85.79,85.79,85.6,85.69,13300.0,75.4126,75.4126,75.2456,75.3247,13300.0
2012-03-01 15:40:00,85.68,85.76,85.6,85.71,16200.0,75.3159,75.3863,75.2456,75.3423,16200.0
2012-03-01 15:45:00,85.72,85.82,85.68,85.77,23100.0,75.3511,75.439,75.3159,75.3951,23100.0
2012-03-01 15:50:00,85.78,85.86,85.73,85.78,23400.0,75.4038,75.4742,75.3599,75.4038,23400.0
2012-03-01 15:55:00,85.78,85.88,85.63,85.77,42200.0,75.4038,75.4918,75.272,75.3951,42200.0
2012-03-02 09:30:00,85.96,86.14,85.7,85.96,6200.0,75.5621,75.7203,75.3335,75.5621,6200.0
2012-03-02 09:35:00,85.79,85.92,85.76,85.79,3500.0,75.4126,75.5269,75.3863,75.4126,3500.0
2012-03-02 09:40:00,85.81,85.88,85.69,85.69,2500.0,75.4302,75.4918,75.3247,75.3247,2500.0
2012-03-02 09:45:00,85.82,85.84,85.54,85.64,4300.0,75.439,75.4566,75.1929,75.2808,4300.0
2012-03-02 09:50:00,85.58,85.67,85.35,85.67,14400.0,75.228,75.3072,75.0259,75.3072,14400.0
2012-03-02 09:55:00,85.61,85.62,85.3,85.3,2600.0,75.2544,75.2632,74.9819,74.9819,2600.0
2012-03-02 10:00:00,85.35,85.56,85.35,85.56,1700.0,75.0259,75.2105,75.0259,75.2105,1700.0
2012-03-02 10:05:00,85.55,85.79,85.54,85.79,4700.0,75.2017,75.4126,75.1929,75.4126,4700.0
2012-03-02 10:10:00,85.79,86.03,85.72,85.72,7500.0,75.4126,75.6236,75.3511,75.3511,7500.0
2012-03-02 10:15:00,85.84,86.0,85.8,85.83,7900.0,75.4566,75.5972,75.4214,75.4478,7900.0
2012-03-02 10:20:00,85.85,85.85,85.7,85.72,3900.0,75.4654,75.4654,75.3335,75.3511,3900.0
2012-03-02 10:25:00,85.67,85.85,85.65,85.78,4800.0,75.3072,75.4654,75.2896,75.4038,4800.0
2012-03-02 10:30:00,85.72,85.72,85.36,85.36,2200.0,75.3511,75.3511,75.0347,75.0347,2200.0
2012-03-02 10:35:00,85.41,85.58,85.41,85.53,4800.0,75.0786,75.228,75.0786,75.1841,4800.0
2012-03-02 10:40:00,85.54,85.7,85.54,85.7,3300.0,75.1929,75.3335,75.1929,75.3335,3300.0
2012-03-02 10:45:00,85.76,85.78,85.66,85.66,3200.0,75.3863,75.4038,75.2984,75.2984,3200.0
2012-03-02 10:50:00,85.66,85.69,85.6,85.69,4000.0,75.2984,75.3247,75.2456,75.3247,4000.0
2012-03-02 10:55:00,85.71,85.75,85.54,85.54,3300.0,75.3423,75.3775,75.1929,75.1929,3300.0
2012-03-02 11:00:00,85.63,85.66,85.52,85.52,900.0,75.272,75.2984,75.1753,75.1753,900.0
2012-03-02 11:05:00,85.53,85.59,85.5,85.53,3400.0,75.1841,75.2368,75.1577,75.1841,3400.0
2012-03-02 11:10:00,85.53,85.53,85.48,85.48,1100.0,75.1841,75.1841,75.1401,75.1401,1100.0
2012-03-02 11:15:00,85.4,85.47,85.35,85.47,1200.0,75.0698,75.1313,75.0259,75.1313,1200.0
2012-03-02 11:20:00,85.51,85.59,85.5,85.59,1900.0,75.1665,75.2368,75.1577,75.2368,1900.0
2012-03-02 11:25:00,85.6,85.6,85.51,85.55,1900.0,75.2456,75.2456,75.1665,75.2017,1900.0
2012-03-02 11:30:00,85.55,85.62,85.52,85.52,1700.0,75.2017,75.2632,75.1753,75.1753,1700.0
2012-03-02 11:35:00,85.51,85.53,85.43,85.48,1800.0,75.1665,75.1841,75.0962,75.1401,1800.0
2012-03-02 11:40:00,85.45,85.45,84.96,85.19,3900.0,75.1138,75.1138,74.683,74.8852,3900.0
2012-03-02 11:45:00,85.17,85.19,85.1,85.12,1600.0,74.8676,74.8852,74.8061,74.8237,1600.0
2012-03-02 11:50:00,85.04,85.42,85.0,85.17,9500.0,74.7534,75.0874,74.7182,74.8676,9500.0
2012-03-02 11:55:00,85.16,85.29,85.11,85.28,3700.0,74.8588,74.9731,74.8149,74.9643,3700.0
2012-03-02 12:00:00,85.22,85.26,85.07,85.18,1700.0,74.9116,74.9467,74.7797,74.8764,1700.0
2012-03-02 12:05:00,85.19,85.19,85.13,85.16,600.0,74.8852,74.8852,74.8325,74.8588,600.0
2012-03-02 12:10:00,85.16,85.21,85.1,85.16,1900.0,74.8588,74.9028,74.8061,74.8588,1900.0
2012-03-02 12:15:00,85.15,85.17,85.03,85.06,2200.0,74.8501,74.8676,74.7446,74.7709,2200.0
2012-03-02 12:20:00,85.07,85.07,85.03,85.03,700.0,74.7797,74.7797,74.7446,74.7446,700.0
2012-03-02 12:25:00,84.92,84.92,84.76,84.76,4900.0,74.6479,74.6479,74.5072,74.5072,4900.0
2012-03-02 12:30:00,84.82,84.99,84.82,84.99,5400.0,74.56,74.7094,74.56,74.7094,5400.0
2012-03-02 12:35:00,84.97,84.97,84.88,84.96,3100.0,74.6918,74.6918,74.6127,74.683,3100.0
2012-03-02 12:40:00,85.01,85.09,84.98,84.98,1600.0,74.727,74.7973,74.7006,74.7006,1600.0
2012-03-02 12:45:00,85.0,85.06,85.0,85.04,1200.0,74.7182,74.7709,74.7182,74.7534,1200.0
2012-03-02 12:50:00,85.1,85.1,85.04,85.09,1500.0,74.8061,74.8061,74.7534,74.7973,1500.0
2012-03-02 12:55:00,85.09,85.09,85.01,85.06,2100.0,74.7973,74.7973,74.727,74.7709,2100.0
2012-03-02 13:00:00,85.01,85.09,85.01,85.09,1200.0,74.727,74.7973,74.727,74.7973,1200.0
2012-03-02 13:05:00,85.04,85.14,84.95,85.14,3200.0,74.7534,74.8413,74.6742,74.8413,3200.0
2012-03-02 13:10:00,85.19,85.19,84.91,84.94,2600.0,74.8852,74.8852,74.6391,74.6655,2600.0
2012-03-02 13:15:00,84.9,84.99,84.9,84.91,3300.0,74.6303,74.7094,74.6303,74.6391,3300.0
2012-03-02 13:20:00,84.88,84.88,84.81,84.82,1800.0,74.6127,74.6127,74.5512,74.56,1800.0
2012-03-02 13:25:00,84.84,85.47,84.81,85.31,20700.0,74.5776,75.1313,74.5512,74.9907,20700.0
2012-03-02 13:30:00,85.3,85.44,85.28,85.36,3800.0,74.9819,75.105,74.9643,75.0347,3800.0
2012-03-02 13:35:00,85.29,85.4,85.2,85.2,2700.0,74.9731,75.0698,74.894,74.894,2700.0
2012-03-02 13:40:00,85.25,85.47,85.25,85.42,2900.0,74.938,75.1313,74.938,75.0874,2900.0
2012-03-02 13:45:00,85.42,85.42,85.21,85.21,2100.0,75.0874,75.0874,74.9028,74.9028,2100.0
2012-03-02 13:50:00,85.27,85.45,85.27,85.39,3300.0,74.9555,75.1138,74.9555,75.061,3300.0
2012-03-02 13:55:00,85.4,85.45,85.34,85.41,6300.0,75.0698,75.1138,75.0171,75.0786,6300.0
2012-03-02 14:00:00,85.41,85.43,85.32,85.42,3600.0,75.0786,75.0962,74.9995,75.0874,3600.0
2012-03-02 14:05:00,85.44,85.55,85.43,85.53,2800.0,75.105,75.2017,75.0962,75.1841,2800.0
2012-03-02 14:10:00,85.48,85.48,85.27,85.27,900.0,75.1401,75.1401,74.9555,74.9555,900.0
2012-03-02 14:15:00,85.34,85.64,85.34,85.64,5200.0,75.0171,75.2808,75.0171,75.2808,5200.0
2012-03-02 14:20:00,85.66,85.66,85.5,85.5,5400.0,75.2984,75.2984,75.1577,75.1577,5400.0
2012-03-02 14:25:00,85.43,85.49,85.39,85.39,1900.0,75.0962,75.1489,75.061,75.061,1900.0
2012-03-02 14:30:00,85.43,85.43,85.27,85.31,800.0,75.0962,75.0962,74.9555,74.9907,800.0
2012-03-02 14:35:00,85.31,85.54,85.31,85.53,5100.0,74.9907,75.1929,74.9907,75.1841,5100.0
2012-03-02 14:40:00,85.52,85.53,85.4,85.53,4600.0,75.1753,75.1841,75.0698,75.1841,4600.0
2012-03-02 14:45:00,85.53,85.54,85.42,85.46,4500.0,75.1841,75.1929,75.0874,75.1226,4500.0
2012-03-02 14:50:00,85.47,85.61,85.47,85.61,5000.0,75.1313,75.2544,75.1313,75.2544,5000.0
2012-03-02 14:55:00,85.6,85.68,85.6,85.62,3100.0,75.2456,75.3159,75.2456,75.2632,3100.0
2012-03-02 15:00:00,85.64,85.69,85.53,85.53,7100.0,75.2808,75.3247,75.1841,75.1841,7100.0
2012-03-02 15:05:00,85.54,85.6,85.48,85.6,6100.0,75.1929,75.2456,75.1401,75.2456,6100.0
2012-03-02 15:10:00,85.6,85.6,85.49,85.54,4900.0,75.2456,75.2456,75.1489,75.1929,4900.0
2012-03-02 15:15:00,85.55,85.61,85.45,85.46,8500.0,75.2017,75.2544,75.1138,75.1226,8500.0
2012-03-02 15:20:00,85.44,85.54,85.43,85.54,8300.0,75.105,75.1929,75.0962,75.1929,8300.0
2012-03-02 15:25:00,85.54,85.54,85.48,85.49,11500.0,75.1929,75.1929,75.1401,75.1489,11500.0
2012-03-02 15:30:00,85.51,85.58,85.47,85.54,8800.0,75.1665,75.228,75.1313,75.1929,8800.0
2012-03-02 15:35:00,85.55,85.57,85.25,85.26,8100.0,75.2017,75.2192,74.938,74.9467,8100.0
2012-03-02 15:40:00,85.27,85.31,85.13,85.26,9400.0,74.9555,74.9907,74.8325,74.9467,9400.0
2012-03-02 15:45:00,85.25,85.27,85.04,85.16,13300.0,74.938,74.9555,74.7534,74.8588,13300.0
2012-03-02 15:50:00,85.16,85.37,85.16,85.25,18400.0,74.8588,75.0434,74.8588,74.938,18400.0
2012-03-02 15:55:00,85.24,85.25,85.13,85.17,39100.0,74.9292,74.938,74.8325,74.8676,39100.0
2012-03-05 09:30:00,85.23,85.55,85.23,85.27,5900.0,74.9204,75.2017,74.9204,74.9555,5900.0
2012-03-05 09:35:00,85.25,85.31,84.76,84.97,2400.0,74.938,74.9907,74.5072,74.6918,2400.0
2012-03-05 09:40:00,84.99,85.06,84.82,84.88,1800.0,74.7094,74.7709,74.56,74.6127,1800.0
2012-03-05 09:45:00,84.88,84.96,84.74,84.84,4500.0,74.6127,74.683,74.4896,74.5776,4500.0
2012-03-05 09:50:00,84.89,85.54,84.85,85.52,13000.0,74.6215,75.1929,74.5863,75.1753,13000.0
2012-03-05 09:55:00,85.43,85.89,85.41,85.79,5000.0,75.0962,75.5005,75.0786,75.4126,5000.0
2012-03-05 10:00:00,85.89,85.89,85.55,85.8,5100.0,75.5005,75.5005,75.2017,75.4214,5100.0
2012-03-05 10:05:00,85.74,85.76,85.64,85.64,1600.0,75.3687,75.3863,75.2808,75.2808,1600.0
2012-03-05 10:10:00,85.65,85.78,85.5,85.5,1900.0,75.2896,75.4038,75.1577,75.1577,1900.0
2012-03-05 10:15:00,85.58,85.62,85.37,85.37,2100.0,75.228,75.2632,75.0434,75.0434,2100.0
2012-03-05 10:20:00,85.39,85.4,85.11,85.17,3400.0,75.061,75.0698,74.8149,74.8676,3400.0
2012-03-05 10:25:00,85.15,85.21,84.85,84.85,3500.0,74.8501,74.9028,74.5863,74.5863,3500.0
2012-03-05 10:30:00,84.86,85.02,84.83,85.02,2800.0,74.5951,74.7358,74.5688,74.7358,2800.0
2012-03-05 10:35:00,85.01,85.04,84.9,84.92,3200.0,74.727,74.7534,74.6303,74.6479,3200.0
2012-03-05 10:40:00,84.92,84.98,84.85,84.92,1200.0,74.6479,74.7006,74.5863,74.6479,1200.0
2012-03-05 10:45:00,84.91,85.09,84.91,85.09,1800.0,74.6391,74.7973,74.6391,74.7973,1800.0
2012-03-05 10:50:00,85.09,85.16,85.03,85.04,3600.0,74.7973,74.8588,74.7446,74.7534,3600.0
2012-03-05 10:55:00,85.02,85.11,84.86,84.95,3000.0,74.7358,74.8149,74.5951,74.6742,3000.0
2012-03-05 11:00:00,85.01,85.02,84.79,84.83,2000.0,74.727,74.7358,74.5336,74.5688,2000.0
2012-03-05 11:05:00,84.84,84.99,84.81,84.95,3400.0,74.5776,74.7094,74.5512,74.6742,3400.0
2012-03-05 11:10:00,84.95,84.95,84.7,84.7,2400.0,74.6742,74.6742,74.4545,74.4545,2400.0
2012-03-05 11:15:00,84.7,84.73,84.42,84.52,5500.0,74.4545,74.4809,74.2084,74.2963,5500.0
2012-03-05 11:20:00,84.58,84.69,84.58,84.67,3100.0,74.349,74.4457,74.349,74.4281,3100.0
2012-03-05 11:25:00,84.66,84.67,84.59,84.59,900.0,74.4193,74.4281,74.3578,74.3578,900.0
2012-03-05 11:30:00,84.68,84.68,84.59,84.59,1600.0,74.4369,74.4369,74.3578,74.3578,1600.0
2012-03-05 11:35:00,84.69,84.69,84.56,84.56,1500.0,74.4457,74.4457,74.3314,74.3314,1500.0
2012-03-05 11:40:00,84.59,84.6,84.49,84.55,1700.0,74.3578,74.3666,74.2699,74.3226,1700.0
2012-03-05 11:45:00,84.66,84.66,84.53,84.66,2800.0,74.4193,74.4193,74.3051,74.4193,2800.0
2012-03-05 11:50:00,84.56,84.65,84.4,84.48,6700.0,74.3314,74.4105,74.1908,74.2611,6700.0
2012-03-05 11:55:00,84.48,84.48,84.37,84.38,2400.0,74.2611,74.2611,74.1644,74.1732,2400.0
2012-03-05 12:00:00,84.44,84.59,84.44,84.49,2900.0,74.2259,74.3578,74.2259,74.2699,2900.0
2012-03-05 12:05:00,84.48,84.54,84.48,84.52,1800.0,74.2611,74.3138,74.2611,74.2963,1800.0
2012-03-05 12:10:00,84.53,84.63,84.5,84.5,4900.0,74.3051,74.393,74.2787,74.2787,4900.0
2012-03-05 12:15:00,84.49,84.6,84.44,84.48,11200.0,74.2699,74.3666,74.2259,74.2611,11200.0
2012-03-05 12:20:00,84.46,84.56,84.28,84.32,13100.0,74.2435,74.3314,74.0853,74.1205,13100.0
2012-03-05 12:25:00,84.37,84.37,84.29,84.33,1000.0,74.1644,74.1644,74.0941,74.1292,1000.0
2012-03-05 12:30:00,84.31,84.31,84.23,84.23,3500.0,74.1117,74.1117,74.0413,74.0413,3500.0
2012-03-05 12:35:00,84.27,84.33,84.22,84.28,4500.0,74.0765,74.1292,74.0325,74.0853,4500.0
2012-03-05 12:40:00,84.32,84.41,84.29,84.36,4800.0,74.1205,74.1996,74.0941,74.1556,4800.0
2012-03-05 12:45:00,84.42,84.45,84.34,84.43,3600.0,74.2084,74.2347,74.138,74.2171,3600.0
2012-03-05 12:50:00,84.42,84.45,84.35,84.36,2700.0,74.2084,74.2347,74.1468,74.1556,2700.0
2012-03-05 12:55:00,84.41,84.52,84.41,84.49,3800.0,74.1996,74.2963,74.1996,74.2699,3800.0
2012-03-05 13:00:00,84.48,84.53,84.44,84.48,2300.0,74.2611,74.3051,74.2259,74.2611,2300.0
2012-03-05 13:05:00,84.48,84.58,84.44,84.45,5800.0,74.2611,74.349,74.2259,74.2347,5800.0
2012-03-05 13:10:00,84.48,84.59,84.47,84.53,2300.0,74.2611,74.3578,74.2523,74.3051,2300.0
2012-03-05 13:15:00,84.53,84.59,84.5,84.52,3200.0,74.3051,74.3578,74.2787,74.2963,3200.0
2012-03-05 13:20:00,84.51,84.57,84.47,84.57,2800.0,74.2875,74.3402,74.2523,74.3402,2800.0
2012-03-05 13:25:00,84.5,84.63,84.47,84.55,3500.0,74.2787,74.393,74.2523,74.3226,3500.0
2012-03-05 13:30:00,84.58,84.63,84.58,84.58,5000.0,74.349,74.393,74.349,74.349,5000.0
2012-03-05 13:35:00,84.58,84.61,84.54,84.58,5400.0,74.349,74.3754,74.3138,74.349,5400.0
2012-03-05 13:40:00,84.57,84.64,84.54,84.6,3400.0,74.3402,74.4017,74.3138,74.3666,3400.0
2012-03-05 13:45:00,84.61,84.74,84.53,84.56,14100.0,74.3754,74.4896,74.3051,74.3314,14100.0
2012-03-05 13:50:00,84.53,84.59,84.5,84.54,6700.0,74.3051,74.3578,74.2787,74.3138,6700.0
2012-03-05 13:55:00,84.53,84.62,84.48,84.52,5100.0,74.3051,74.3842,74.2611,74.2963,5100.0
2012-03-05 14:00:00,84.5,84.55,84.49,84.49,4400.0,74.2787,74.3226,74.2699,74.2699,4400.0
2012-03-05 14:05:00,84.54,84.56,84.49,84.56,4700.0,74.3138,74.3314,74.2699,74.3314,4700.0
2012-03-05 14:10:00,84.58,84.71,84.58,84.71,9000.0,74.349,74.4633,74.349,74.4633,9000.0
2012-03-05 14:15:00,84.7,84.72,84.63,84.63,4200.0,74.4545,74.4721,74.393,74.393,4200.0
2012-03-05 14:20:00,84.6,84.65,84.54,84.58,3600.0,74.3666,74.4105,74.3138,74.349,3600.0
2012-03-05 14:25:00,84.57,84.88,84.51,84.81,20000.0,74.3402,74.6127,74.2875,74.5512,20000.0
2012-03-05 14:30:00,84.85,84.86,84.72,84.76,5000.0,74.5863,74.5951,74.4721,74.5072,5000.0
2012-03-05 14:35:00,84.72,84.81,84.72,84.78,2700.0,74.4721,74.5512,74.4721,74.5248,2700.0
2012-03-05 14:40:00,84.8,84.81,84.74,84.79,1500.0,74.5424,74.5512,74.4896,74.5336,1500.0
2012-03-05 14:45:00,84.81,84.87,84.81,84.85,3100.0,74.5512,74.6039,74.5512,74.5863,3100.0
2012-03-05 14:50:00,84.92,84.92,84.76,84.77,3400.0,74.6479,74.6479,74.5072,74.516,3400.0
2012-03-05 14:55:00,84.78,85.11,84.78,85.07,4500.0,74.5248,74.8149,74.5248,74.7797,4500.0
2012-03-05 15:00:00,85.04,85.26,85.04,85.25,8700.0,74.7534,74.9467,74.7534,74.938,8700.0
2012-03-05 15:05:00,85.24,85.4,85.24,85.38,15800.0,74.9292,75.0698,74.9292,75.0522,15800.0
2012-03-05 15:10:00,85.39,85.54,85.3,85.54,30100.0,75.061,75.1929,74.9819,75.1929,30100.0
2012-03-05 15:15:00,85.5,85.77,85.45,85.77,16600.0,75.1577,75.3951,75.1138,75.3951,16600.0
2012-03-05 15:20:00,85.74,85.97,85.45,85.67,50500.0,75.3687,75.5709,75.1138,75.3072,50500.0
2012-03-05 15:25:00,85.68,85.96,85.68,85.96,15000.0,75.3159,75.5621,75.3159,75.5621,15000.0
2012-03-05 15:30:00,85.97,86.4,85.96,86.31,32600.0,75.5709,75.9489,75.5621,75.8697,32600.0
2012-03-05 15:35:00,86.29,86.34,86.15,86.29,21300.0,75.8522,75.8961,75.7291,75.8522,21300.0
2012-03-05 15:40:00,86.29,86.39,85.91,86.08,35300.0,75.8522,75.9401,75.5181,75.6676,35300.0
2012-03-05 15:45:00,86.0,86.35,85.89,86.26,35900.0,75.5972,75.9049,75.5005,75.8258,35900.0
2012-03-05 15:50:00,86.26,86.33,85.9,85.94,26700.0,75.8258,75.8873,75.5093,75.5445,26700.0
2012-03-05 15:55:00,85.94,86.16,85.94,86.02,42700.0,75.5445,75.7379,75.5445,75.6148,42700.0
2012-03-06 09:30:00,85.23,85.23,84.55,84.57,10700.0,74.9204,74.9204,74.3226,74.3402,10700.0
2012-03-06 09:35:00,84.65,84.85,84.54,84.81,4200.0,74.4105,74.5863,74.3138,74.5512,4200.0
2012-03-06 09:40:00,84.81,84.83,84.52,84.66,4600.0,74.5512,74.5688,74.2963,74.4193,4600.0
2012-03-06 09:45:00,84.65,84.67,84.57,84.67,1800.0,74.4105,74.4281,74.3402,74.4281,1800.0
2012-03-06 09:50:00,84.6,84.6,84.25,84.36,2300.0,74.3666,74.3666,74.0589,74.1556,2300.0
2012-03-06 09:55:00,84.37,84.58,84.3,84.46,4200.0,74.1644,74.349,74.1029,74.2435,4200.0
2012-03-06 10:00:00,84.45,84.56,84.38,84.41,6200.0,74.2347,74.3314,74.1732,74.1996,6200.0
2012-03-06 10:05:00,84.38,84.76,84.38,84.66,14200.0,74.1732,74.5072,74.1732,74.4193,14200.0
2012-03-06 10:10:00,84.66,84.77,84.57,84.69,12400.0,74.4193,74.516,74.3402,74.4457,12400.0
2012-03-06 10:15:00,84.6,84.69,84.57,84.65,2900.0,74.3666,74.4457,74.3402,74.4105,2900.0
2012-03-06 10:20:00,84.61,84.68,84.5,84.51,3700.0,74.3754,74.4369,74.2787,74.2875,3700.0
2012-03-06 10:25:00,84.56,84.56,84.41,84.53,3200.0,74.3314,74.3314,74.1996,74.3051,3200.0
2012-03-06 10:30:00,84.44,84.61,84.44,84.55,4000.0,74.2259,74.3754,74.2259,74.3226,4000.0
2012-03-06 10:35:00,84.56,84.91,84.54,84.81,12800.0,74.3314,74.6391,74.3138,74.5512,12800.0
2012-03-06 10:40:00,84.79,84.85,84.61,84.61,2200.0,74.5336,74.5863,74.3754,74.3754,2200.0
2012-03-06 10:45:00,84.58,84.58,84.44,84.44,500.0,74.349,74.349,74.2259,74.2259,500.0
2012-03-06 10:50:00,84.42,84.42,84.2,84.34,6800.0,74.2084,74.2084,74.015,74.138,6800.0
2012-03-06 10:55:00,84.36,84.42,84.29,84.38,2700.0,74.1556,74.2084,74.0941,74.1732,2700.0
2012-03-06 11:00:00,84.37,84.47,84.27,84.42,5900.0,74.1644,74.2523,74.0765,74.2084,5900.0
2012-03-06 11:05:00,84.43,84.53,84.36,84.52,3900.0,74.2171,74.3051,74.1556,74.2963,3900.0
2012-03-06 11:10:00,84.42,84.42,84.3,84.3,1300.0,74.2084,74.2084,74.1029,74.1029,1300.0
2012-03-06 11:15:00,84.38,84.38,84.18,84.25,3800.0,74.1732,74.1732,73.9974,74.0589,3800.0
2012-03-06 11:20:00,84.17,84.34,84.17,84.34,400.0,73.9886,74.138,73.9886,74.138,400.0
2012-03-06 11:25:00,84.25,84.27,84.11,84.24,1800.0,74.0589,74.0765,73.9359,74.0501,1800.0
2012-03-06 11:30:00,84.24,84.24,84.12,84.12,2000.0,74.0501,74.0501,73.9446,73.9446,2000.0
2012-03-06 11:35:00,84.18,84.28,84.06,84.1,22200.0,73.9974,74.0853,73.8919,73.9271,22200.0
2012-03-06 11:40:00,84.17,84.26,84.17,84.18,900.0,73.9886,74.0677,73.9886,73.9974,900.0
2012-03-06 11:45:00,84.18,84.19,84.03,84.06,3600.0,73.9974,74.0062,73.8655,73.8919,3600.0
2012-03-06 11:50:00,84.07,84.09,84.02,84.09,700.0,73.9007,73.9183,73.8567,73.9183,700.0
2012-03-06 11:55:00,84.06,84.06,84.0,84.02,800.0,73.8919,73.8919,73.8392,73.8567,800.0
2012-03-06 12:00:00,84.01,84.08,84.01,84.06,1200.0,73.848,73.9095,73.848,73.8919,1200.0
2012-03-06 12:05:00,84.05,84.05,83.95,84.0,1100.0,73.8831,73.8831,73.7952,73.8392,1100.0
2012-03-06 12:10:00,84.02,84.05,83.93,83.93,1700.0,73.8567,73.8831,73.7776,73.7776,1700.0
2012-03-06 12:15:00,83.89,83.89,83.74,83.77,3300.0,73.7425,73.7425,73.6106,73.637,3300.0
2012-03-06 12:20:00,83.77,83.82,83.69,83.71,1200.0,73.637,73.6809,73.5667,73.5842,1200.0
2012-03-06 12:25:00,83.69,83.7,83.66,83.69,1200.0,73.5667,73.5754,73.5403,73.5667,1200.0
2012-03-06 12:30:00,83.7,83.91,83.7,83.87,1900.0,73.5754,73.76,73.5754,73.7249,1900.0
2012-03-06 12:35:00,83.82,84.0,83.81,84.0,1800.0,73.6809,73.8392,73.6721,73.8392,1800.0
2012-03-06 12:40:00,83.98,84.01,83.95,83.95,1600.0,73.8216,73.848,73.7952,73.7952,1600.0
2012-03-06 12:45:00,83.89,83.99,83.88,83.96,1200.0,73.7425,73.8304,73.7337,73.804,1200.0
2012-03-06 12:50:00,83.97,83.99,83.87,83.99,3800.0,73.8128,73.8304,73.7249,73.8304,3800.0
2012-03-06 12:55:00,83.99,83.99,83.93,83.95,1900.0,73.8304,73.8304,73.7776,73.7952,1900.0
2012-03-06 13:00:00,83.92,84.12,83.92,84.12,600.0,73.7688,73.9446,73.7688,73.9446,600.0
2012-03-06 13:05:00,84.07,84.09,84.0,84.0,1600.0,73.9007,73.9183,73.8392,73.8392,1600.0
2012-03-06 13:10:00,84.01,84.05,84.01,84.02,900.0,73.848,73.8831,73.848,73.8567,900.0
2012-03-06 13:15:00,83.95,83.99,83.9,83.99,1100.0,73.7952,73.8304,73.7513,73.8304,1100.0
2012-03-06 13:20:00,84.03,84.05,83.91,83.95,19000.0,73.8655,73.8831,73.76,73.7952,19000.0
2012-03-06 13:25:00,83.96,84.01,83.95,83.96,800.0,73.804,73.848,73.7952,73.804,800.0
2012-03-06 13:30:00,84.05,84.07,84.05,84.07,200.0,73.8831,73.9007,73.8831,73.9007,200.0
2012-03-06 13:35:00,84.08,84.1,84.03,84.08,1200.0,73.9095,73.9271,73.8655,73.9095,1200.0
2012-03-06 13:40:00,84.12,84.12,84.06,84.06,1000.0,73.9446,73.9446,73.8919,73.8919,1000.0
2012-03-06 13:45:00,84.05,84.17,83.96,84.14,2400.0,73.8831,73.9886,73.804,73.9622,2400.0
2012-03-06 13:50:00,84.2,84.21,84.19,84.21,700.0,74.015,74.0238,74.0062,74.0238,700.0
2012-03-06 13:55:00,84.17,84.22,84.08,84.2,13800.0,73.9886,74.0325,73.9095,74.015,13800.0
2012-03-06 14:00:00,84.18,84.2,84.04,84.04,7900.0,73.9974,74.015,73.8743,73.8743,7900.0
2012-03-06 14:05:00,84.0,84.07,84.0,84.05,700.0,73.8392,73.9007,73.8392,73.8831,700.0
2012-03-06 14:10:00,84.04,84.09,83.94,84.09,13100.0,73.8743,73.9183,73.7864,73.9183,13100.0
2012-03-06 14:15:00,84.09,84.1,83.95,83.95,5100.0,73.9183,73.9271,73.7952,73.7952,5100.0
2012-03-06 14:20:00,84.01,84.01,83.84,83.84,1400.0,73.848,73.848,73.6985,73.6985,1400.0
2012-03-06 14:25:00,83.84,83.84,83.67,83.67,2700.0,73.6985,73.6985,73.5491,73.5491,2700.0
2012-03-06 14:30:00,83.71,83.72,83.65,83.72,1400.0,73.5842,73.593,73.5315,73.593,1400.0
2012-03-06 14:35:00,83.63,83.7,83.63,83.67,1000.0,73.5139,73.5754,73.5139,73.5491,1000.0
2012-03-06 14:40:00,83.64,83.71,83.63,83.67,1700.0,73.5227,73.5842,73.5139,73.5491,1700.0
2012-03-06 14:45:00,83.71,83.76,83.65,83.72,18500.0,73.5842,73.6282,73.5315,73.593,18500.0
2012-03-06 14:50:00,83.77,83.96,83.76,83.96,12700.0,73.637,73.804,73.6282,73.804,12700.0
2012-03-06 14:55:00,83.93,83.93,83.78,83.78,2100.0,73.7776,73.7776,73.6458,73.6458,2100.0
2012-03-06 15:00:00,83.8,83.84,83.77,83.83,8200.0,73.6634,73.6985,73.637,73.6897,8200.0
2012-03-06 15:05:00,83.88,83.91,83.82,83.85,7400.0,73.7337,73.76,73.6809,73.7073,7400.0
2012-03-06 15:10:00,83.83,83.9,83.74,83.78,6000.0,73.6897,73.7513,73.6106,73.6458,6000.0
2012-03-06 15:15:00,83.8,83.86,83.64,83.8,13800.0,73.6634,73.7161,73.5227,73.6634,13800.0
2012-03-06 15:20:00,83.78,84.04,83.65,84.04,12800.0,73.6458,73.8743,73.5315,73.8743,12800.0
2012-03-06 15:25:00,84.01,84.01,83.84,83.91,5400.0,73.848,73.848,73.6985,73.76,5400.0
2012-03-06 15:30:00,83.9,83.9,83.62,83.67,5700.0,73.7513,73.7513,73.5051,73.5491,5700.0
2012-03-06 15:35:00,83.66,83.82,83.64,83.8,10400.0,73.5403,73.6809,73.5227,73.6634,10400.0
2012-03-06 15:40:00,83.81,84.01,83.77,83.88,7200.0,73.6721,73.848,73.637,73.7337,7200.0
2012-03-06 15:45:00,83.81,83.92,83.78,83.79,10200.0,73.6721,73.7688,73.6458,73.6546,10200.0
2012-03-06 15:50:00,83.79,83.99,83.79,83.89,15300.0,73.6546,73.8304,73.6546,73.7425,15300.0
2012-03-06 15:55:00,83.82,83.9,83.81,83.89,11800.0,73.6809,73.7513,73.6721,73.7425,11800.0
2012-03-07 09:30:00,83.92,84.15,83.82,83.82,2900.0,73.7688,73.971,73.6809,73.6809,2900.0
2012-03-07 09:35:00,83.91,84.09,83.84,84.09,4100.0,73.76,73.9183,73.6985,73.9183,4100.0
2012-03-07 09:40:00,83.99,84.08,83.99,84.08,900.0,73.8304,73.9095,73.8304,73.9095,900.0
2012-03-07 09:45:00,84.19,84.34,84.19,84.34,1300.0,74.0062,74.138,74.0062,74.138,1300.0
2012-03-07 09:50:00,84.12,84.34,84.1,84.34,4900.0,73.9446,74.138,73.9271,74.138,4900.0
2012-03-07 09:55:00,84.33,84.37,84.24,84.25,700.0,74.1292,74.1644,74.0501,74.0589,700.0
2012-03-07 10:00:00,84.3,84.47,84.3,84.47,1400.0,74.1029,74.2523,74.1029,74.2523,1400.0
2012-03-07 10:05:00,84.47,84.47,84.0,84.08,5200.0,74.2523,74.2523,73.8392,73.9095,5200.0
2012-03-07 10:10:00,84.08,84.12,83.83,83.93,4800.0,73.9095,73.9446,73.6897,73.7776,4800.0
2012-03-07 10:15:00,83.92,83.97,83.83,83.87,4000.0,73.7688,73.8128,73.6897,73.7249,4000.0
2012-03-07 10:20:00,83.92,83.95,83.76,83.83,3700.0,73.7688,73.7952,73.6282,73.6897,3700.0
2012-03-07 10:25:00,83.77,83.78,83.69,83.78,1600.0,73.637,73.6458,73.5667,73.6458,1600.0
2012-03-07 10:30:00,83.82,83.9,83.8,83.9,1500.0,73.6809,73.7513,73.6634,73.7513,1500.0
2012-03-07 10:35:00,83.98,84.11,83.98,84.1,7100.0,73.8216,73.9359,73.8216,73.9271,7100.0
2012-03-07 10:40:00,84.11,84.14,83.87,83.88,3300.0,73.9359,73.9622,73.7249,73.7337,3300.0
2012-03-07 10:45:00,83.87,83.94,83.86,83.94,600.0,73.7249,73.7864,73.7161,73.7864,600.0
2012-03-07 10:50:00,83.95,84.01,83.94,84.01,700.0,73.7952,73.848,73.7864,73.848,700.0
2012-03-07 10:55:00,84.0,84.05,83.98,84.01,1800.0,73.8392,73.8831,73.8216,73.848,1800.0
2012-03-07 11:00:00,84.06,84.24,84.02,84.22,3000.0,73.8919,74.0501,73.8567,74.0325,3000.0
2012-03-07 11:05:00,84.21,84.43,84.21,84.43,1400.0,74.0238,74.2171,74.0238,74.2171,1400.0
2012-03-07 11:10:00,84.38,84.52,84.38,84.52,1000.0,74.1732,74.2963,74.1732,74.2963,1000.0
2012-03-07 11:15:00,84.53,84.6,84.53,84.54,700.0,74.3051,74.3666,74.3051,74.3138,700.0
2012-03-07 11:20:00,84.6,84.71,84.57,84.68,4100.0,74.3666,74.4633,74.3402,74.4369,4100.0
2012-03-07 11:25:00,84.74,84.74,84.69,84.73,1500.0,74.4896,74.4896,74.4457,74.4809,1500.0
2012-03-07 11:30:00,84.73,84.78,84.65,84.65,2200.0,74.4809,74.5248,74.4105,74.4105,2200.0
2012-03-07 11:35:00,84.67,84.67,84.58,84.58,1300.0,74.4281,74.4281,74.349,74.349,1300.0
2012-03-07 11:40:00,84.64,84.67,84.54,84.54,4100.0,74.4017,74.4281,74.3138,74.3138,4100.0
2012-03-07 11:45:00,84.63,84.63,84.63,84.63,100.0,74.393,74.393,74.393,74.393,100.0
2012-03-07 11:50:00,84.64,84.64,84.58,84.63,800.0,74.4017,74.4017,74.349,74.393,800.0
2012-03-07 11:55:00,84.63,84.67,84.63,84.64,500.0,74.393,74.4281,74.393,74.4017,500.0
2012-03-07 12:00:00,84.66,84.79,84.66,84.79,900.0,74.4193,74.5336,74.4193,74.5336,900.0
2012-03-07 12:05:00,84.77,84.78,84.63,84.7,3800.0,74.516,74.5248,74.393,74.4545,3800.0
2012-03-07 12:10:00,84.73,84.79,84.66,84.75,13200.0,74.4809,74.5336,74.4193,74.4984,13200.0
2012-03-07 12:15:00,84.6,84.6,84.59,84.59,300.0,74.3666,74.3666,74.3578,74.3578,300.0
2012-03-07 12:20:00,84.58,84.58,84.54,84.54,200.0,74.349,74.349,74.3138,74.3138,200.0
2012-03-07 12:25:00,84.53,84.53,84.51,84.52,1600.0,74.3051,74.3051,74.2875,74.2963,1600.0
2012-03-07 12:30:00,84.55,84.55,84.5,84.5,500.0,74.3226,74.3226,74.2787,74.2787,500.0
2012-03-07 12:35:00,84.53,84.56,84.53,84.56,400.0,74.3051,74.3314,74.3051,74.3314,400.0
2012-03-07 12:40:00,84.63,84.65,84.63,84.65,300.0,74.393,74.4105,74.393,74.4105,300.0
2012-03-07 12:45:00,84.65,84.71,84.65,84.71,400.0,74.4105,74.4633,74.4105,74.4633,400.0
2012-03-07 12:50:00,84.71,84.71,84.71,84.71,0.0,74.4633,74.4633,74.4633,74.4633,0.0
2012-03-07 12:55:00,84.69,84.69,84.69,84.69,100.0,74.4457,74.4457,74.4457,74.4457,100.0
2012-03-07 13:00:00,84.59,84.59,84.53,84.55,700.0,74.3578,74.3578,74.3051,74.3226,700.0
2012-03-07 13:05:00,84.62,84.63,84.56,84.56,400.0,74.3842,74.393,74.3314,74.3314,400.0
2012-03-07 13:10:00,84.59,84.64,84.59,84.64,300.0,74.3578,74.4017,74.3578,74.4017,300.0
2012-03-07 13:15:00,84.56,84.59,84.54,84.54,900.0,74.3314,74.3578,74.3138,74.3138,900.0
2012-03-07 13:20:00,84.54,84.54,84.47,84.47,1100.0,74.3138,74.3138,74.2523,74.2523,1100.0
2012-03-07 13:25:00,84.49,84.49,84.44,84.44,200.0,74.2699,74.2699,74.2259,74.2259,200.0
2012-03-07 13:30:00,84.45,84.51,84.45,84.48,1200.0,74.2347,74.2875,74.2347,74.2611,1200.0
2012-03-07 13:35:00,84.53,84.59,84.53,84.59,500.0,74.3051,74.3578,74.3051,74.3578,500.0
2012-03-07 13:40:00,84.51,84.57,84.44,84.48,14400.0,74.2875,74.3402,74.2259,74.2611,14400.0
2012-03-07 13:45:00,84.5,84.66,84.42,84.66,7200.0,74.2787,74.4193,74.2084,74.4193,7200.0
2012-03-07 13:50:00,84.65,84.65,84.45,84.49,11800.0,74.4105,74.4105,74.2347,74.2699,11800.0
2012-03-07 13:55:00,84.5,84.52,84.47,84.47,400.0,74.2787,74.2963,74.2523,74.2523,400.0
2012-03-07 14:00:00,84.53,84.69,84.53,84.6,4800.0,74.3051,74.4457,74.3051,74.3666,4800.0
2012-03-07 14:05:00,84.6,84.64,84.57,84.64,400.0,74.3666,74.4017,74.3402,74.4017,400.0
2012-03-07 14:10:00,84.63,84.65,84.63,84.65,300.0,74.393,74.4105,74.393,74.4105,300.0
2012-03-07 14:15:00,84.65,84.7,84.62,84.67,1200.0,74.4105,74.4545,74.3842,74.4281,1200.0
2012-03-07 14:20:00,84.67,84.67,84.6,84.6,1300.0,74.4281,74.4281,74.3666,74.3666,1300.0
2012-03-07 14:25:00,84.62,84.66,84.6,84.65,500.0,74.3842,74.4193,74.3666,74.4105,500.0
2012-03-07 14:30:00,84.65,84.65,84.51,84.54,1000.0,74.4105,74.4105,74.2875,74.3138,1000.0
2012-03-07 14:35:00,84.47,84.47,84.4,84.47,2300.0,74.2523,74.2523,74.1908,74.2523,2300.0
2012-03-07 14:40:00,84.44,84.46,84.4,84.46,800.0,74.2259,74.2435,74.1908,74.2435,800.0
2012-03-07 14:45:00,84.47,84.48,84.41,84.48,1200.0,74.2523,74.2611,74.1996,74.2611,1200.0
2012-03-07 14:50:00,84.45,84.54,84.45,84.48,2700.0,74.2347,74.3138,74.2347,74.2611,2700.0
2012-03-07 14:55:00,84.48,84.48,84.48,84.48,0.0,74.2611,74.2611,74.2611,74.2611,0.0
2012-03-07 15:00:00,84.55,84.62,84.54,84.58,900.0,74.3226,74.3842,74.3138,74.349,900.0
2012-03-07 15:05:00,84.61,84.61,84.49,84.49,3800.0,74.3754,74.3754,74.2699,74.2699,3800.0
2012-03-07 15:10:00,84.51,84.51,84.4,84.44,3200.0,74.2875,74.2875,74.1908,74.2259,3200.0
2012-03-07 15:15:00,84.42,84.53,84.41,84.5,1900.0,74.2084,74.3051,74.1996,74.2787,1900.0
2012-03-07 15:20:00,84.53,84.55,84.5,84.5,1200.0,74.3051,74.3226,74.2787,74.2787,1200.0
2012-03-07 15:25:00,84.53,84.55,84.48,84.5,4500.0,74.3051,74.3226,74.2611,74.2787,4500.0
2012-03-07 15:30:00,84.51,84.66,84.5,84.64,3100.0,74.2875,74.4193,74.2787,74.4017,3100.0
2012-03-07 15:35:00,84.61,84.65,84.52,84.53,3100.0,74.3754,74.4105,74.2963,74.3051,3100.0
2012-03-07 15:40:00,84.53,84.66,84.53,84.66,2900.0,74.3051,74.4193,74.3051,74.4193,2900.0
2012-03-07 15:45:00,84.67,84.71,84.53,84.53,10400.0,74.4281,74.4633,74.3051,74.3051,10400.0
2012-03-07 15:50:00,84.53,84.53,84.41,84.44,6400.0,74.3051,74.3051,74.1996,74.2259,6400.0
2012-03-07 15:55:00,84.45,84.46,84.31,84.41,13400.0,74.2347,74.2435,74.1117,74.1996,13400.0
2012-03-08 09:30:00,85.11,85.29,85.11,85.18,900.0,74.8149,74.9731,74.8149,74.8764,900.0
2012-03-08 09:35:00,85.28,85.52,85.28,85.52,1800.0,74.9643,75.1753,74.9643,75.1753,1800.0
2012-03-08 09:40:00,85.5,85.84,85.5,85.8,4200.0,75.1577,75.4566,75.1577,75.4214,4200.0
2012-03-08 09:45:00,85.69,85.74,85.45,85.49,3700.0,75.3247,75.3687,75.1138,75.1489,3700.0
2012-03-08 09:50:00,85.41,85.46,85.24,85.28,5100.0,75.0786,75.1226,74.9292,74.9643,5100.0
2012-03-08 09:55:00,85.37,85.39,85.33,85.33,1400.0,75.0434,75.061,75.0083,75.0083,1400.0
2012-03-08 10:00:00,85.37,85.38,85.09,85.14,2500.0,75.0434,75.0522,74.7973,74.8413,2500.0
2012-03-08 10:05:00,85.12,85.14,85.01,85.02,3100.0,74.8237,74.8413,74.727,74.7358,3100.0
2012-03-08 10:10:00,85.01,85.02,84.77,84.86,2700.0,74.727,74.7358,74.516,74.5951,2700.0
2012-03-08 10:15:00,84.85,85.12,84.85,85.12,2300.0,74.5863,74.8237,74.5863,74.8237,2300.0
2012-03-08 10:20:00,85.12,85.17,84.99,85.05,3600.0,74.8237,74.8676,74.7094,74.7621,3600.0
2012-03-08 10:25:00,85.05,85.05,84.94,84.94,3300.0,74.7621,74.7621,74.6655,74.6655,3300.0
2012-03-08 10:30:00,84.99,85.11,84.99,85.06,2500.0,74.7094,74.8149,74.7094,74.7709,2500.0
2012-03-08 10:35:00,85.17,85.26,85.16,85.2,2200.0,74.8676,74.9467,74.8588,74.894,2200.0
2012-03-08 10:40:00,85.19,85.4,85.19,85.39,2300.0,74.8852,75.0698,74.8852,75.061,2300.0
2012-03-08 10:45:00,85.4,85.76,85.39,85.64,22500.0,75.0698,75.3863,75.061,75.2808,22500.0
2012-03-08 10:50:00,85.72,85.87,85.71,85.86,1500.0,75.3511,75.483,75.3423,75.4742,1500.0
2012-03-08 10:55:00,85.86,86.01,85.86,86.01,5000.0,75.4742,75.606,75.4742,75.606,5000.0
2012-03-08 11:00:00,85.97,86.41,85.97,86.41,3500.0,75.5709,75.9576,75.5709,75.9576,3500.0
2012-03-08 11:05:00,86.42,86.52,86.35,86.52,4000.0,75.9664,76.0543,75.9049,76.0543,4000.0
2012-03-08 11:10:00,86.53,86.65,86.47,86.64,5900.0,76.0631,76.1686,76.0104,76.1598,5900.0
2012-03-08 11:15:00,86.64,86.77,86.6,86.63,2200.0,76.1598,76.2741,76.1247,76.151,2200.0
2012-03-08 11:20:00,86.63,86.63,86.5,86.58,4400.0,76.151,76.151,76.0368,76.1071,4400.0
2012-03-08 11:25:00,86.6,86.6,86.51,86.52,1100.0,76.1247,76.1247,76.0455,76.0543,1100.0
2012-03-08 11:30:00,86.52,86.6,86.43,86.43,7700.0,76.0543,76.1247,75.9752,75.9752,7700.0
2012-03-08 11:35:00,86.43,86.45,86.29,86.4,3600.0,75.9752,75.9928,75.8522,75.9489,3600.0
2012-03-08 11:40:00,86.4,86.4,86.33,86.34,2500.0,75.9489,75.9489,75.8873,75.8961,2500.0
2012-03-08 11:45:00,86.39,86.44,86.39,86.44,2800.0,75.9401,75.984,75.9401,75.984,2800.0
2012-03-08 11:50:00,86.48,86.48,86.39,86.39,2600.0,76.0192,76.0192,75.9401,75.9401,2600.0
2012-03-08 11:55:00,86.39,86.45,86.39,86.45,1400.0,75.9401,75.9928,75.9401,75.9928,1400.0
2012-03-08 12:00:00,86.44,86.5,86.44,86.5,800.0,75.984,76.0368,75.984,76.0368,800.0
2012-03-08 12:05:00,86.49,86.69,86.49,86.64,4500.0,76.028,76.2038,76.028,76.1598,4500.0
2012-03-08 12:10:00,86.72,86.72,86.59,86.62,1600.0,76.2301,76.2301,76.1159,76.1422,1600.0
2012-03-08 12:15:00,86.58,86.58,86.45,86.52,2700.0,76.1071,76.1071,75.9928,76.0543,2700.0
2012-03-08 12:20:00,86.49,86.54,86.49,86.54,300.0,76.028,76.0719,76.028,76.0719,300.0
2012-03-08 12:25:00,86.49,86.49,86.38,86.38,1400.0,76.028,76.028,75.9313,75.9313,1400.0
2012-03-08 12:30:00,86.42,86.42,86.3,86.35,3700.0,75.9664,75.9664,75.8609,75.9049,3700.0
2012-03-08 12:35:00,86.3,86.31,86.23,86.23,1900.0,75.8609,75.8697,75.7994,75.7994,1900.0
2012-03-08 12:40:00,86.28,86.36,86.28,86.32,3000.0,75.8434,75.9137,75.8434,75.8785,3000.0
2012-03-08 12:45:00,86.38,86.45,86.36,86.38,1300.0,75.9313,75.9928,75.9137,75.9313,1300.0
2012-03-08 12:50:00,86.37,86.44,86.37,86.44,700.0,75.9225,75.984,75.9225,75.984,700.0
2012-03-08 12:55:00,86.38,86.38,86.36,86.37,600.0,75.9313,75.9313,75.9137,75.9225,600.0
2012-03-08 13:00:00,86.34,86.4,86.34,86.39,300.0,75.8961,75.9489,75.8961,75.9401,300.0
2012-03-08 13:05:00,86.39,86.44,86.38,86.38,2000.0,75.9401,75.984,75.9313,75.9313,2000.0
2012-03-08 13:10:00,86.39,86.47,86.35,86.44,1100.0,75.9401,76.0104,75.9049,75.984,1100.0
2012-03-08 13:15:00,86.47,86.49,86.42,86.42,5900.0,76.0104,76.028,75.9664,75.9664,5900.0
2012-03-08 13:20:00,86.4,86.45,86.4,86.4,1500.0,75.9489,75.9928,75.9489,75.9489,1500.0
2012-03-08 13:25:00,86.4,86.42,86.35,86.36,1600.0,75.9489,75.9664,75.9049,75.9137,1600.0
2012-03-08 13:30:00,86.36,86.47,86.36,86.47,1500.0,75.9137,76.0104,75.9137,76.0104,1500.0
2012-03-08 13:35:00,86.44,86.47,86.42,86.47,1400.0,75.984,76.0104,75.9664,76.0104,1400.0
2012-03-08 13:40:00,86.5,86.57,86.5,86.57,1400.0,76.0368,76.0983,76.0368,76.0983,1400.0
2012-03-08 13:45:00,86.59,86.59,86.51,86.51,600.0,76.1159,76.1159,76.0455,76.0455,600.0
2012-03-08 13:50:00,86.52,86.52,86.4,86.45,900.0,76.0543,76.0543,75.9489,75.9928,900.0
2012-03-08 13:55:00,86.42,86.42,86.33,86.4,1500.0,75.9664,75.9664,75.8873,75.9489,1500.0
2012-03-08 14:00:00,86.4,86.45,86.36,86.39,2700.0,75.9489,75.9928,75.9137,75.9401,2700.0
2012-03-08 14:05:00,86.39,86.4,86.3,86.37,4500.0,75.9401,75.9489,75.8609,75.9225,4500.0
2012-03-08 14:10:00,86.33,86.38,86.24,86.3,7000.0,75.8873,75.9313,75.8082,75.8609,7000.0
2012-03-08 14:15:00,86.27,86.37,86.21,86.29,2200.0,75.8346,75.9225,75.7818,75.8522,2200.0
2012-03-08 14:20:00,86.32,86.32,86.27,86.31,1300.0,75.8785,75.8785,75.8346,75.8697,1300.0
2012-03-08 14:25:00,86.3,86.37,86.25,86.25,1300.0,75.8609,75.9225,75.817,75.817,1300.0
2012-03-08 14:30:00,86.24,86.24,86.18,86.18,900.0,75.8082,75.8082,75.7555,75.7555,900.0
2012-03-08 14:35:00,86.23,86.24,86.18,86.2,1600.0,75.7994,75.8082,75.7555,75.773,1600.0
2012-03-08 14:40:00,86.21,86.27,86.2,86.23,1700.0,75.7818,75.8346,75.773,75.7994,1700.0
2012-03-08 14:45:00,86.26,86.36,86.26,86.34,2000.0,75.8258,75.9137,75.8258,75.8961,2000.0
2012-03-08 14:50:00,86.39,86.52,86.39,86.49,1400.0,75.9401,76.0543,75.9401,76.028,1400.0
2012-03-08 14:55:00,86.48,86.55,86.43,86.48,3900.0,76.0192,76.0807,75.9752,76.0192,3900.0
2012-03-08 15:00:00,86.44,86.45,86.39,86.43,1700.0,75.984,75.9928,75.9401,75.9752,1700.0
2012-03-08 15:05:00,86.44,86.46,86.39,86.39,1700.0,75.984,76.0016,75.9401,75.9401,1700.0
2012-03-08 15:10:00,86.39,86.44,86.38,86.38,2000.0,75.9401,75.984,75.9313,75.9313,2000.0
2012-03-08 15:15:00,86.37,86.43,86.33,86.36,2900.0,75.9225,75.9752,75.8873,75.9137,2900.0
2012-03-08 15:20:00,86.38,86.45,86.36,86.36,3100.0,75.9313,75.9928,75.9137,75.9137,3100.0
2012-03-08 15:25:00,86.38,86.38,86.27,86.28,4000.0,75.9313,75.9313,75.8346,75.8434,4000.0
2012-03-08 15:30:00,86.3,86.32,86.24,86.24,6600.0,75.8609,75.8785,75.8082,75.8082,6600.0
2012-03-08 15:35:00,86.24,86.3,86.15,86.24,6600.0,75.8082,75.8609,75.7291,75.8082,6600.0
2012-03-08 15:40:00,86.23,86.33,86.23,86.33,4000.0,75.7994,75.8873,75.7994,75.8873,4000.0
2012-03-08 15:45:00,86.34,86.39,86.3,86.33,9100.0,75.8961,75.9401,75.8609,75.8873,9100.0
2012-03-08 15:50:00,86.33,86.45,86.33,86.43,5700.0,75.8873,75.9928,75.8873,75.9752,5700.0
2012-03-08 15:55:00,86.42,86.45,86.37,86.39,18500.0,75.9664,75.9928,75.9225,75.9401,18500.0
2012-03-09 09:30:00,86.16,86.52,86.16,86.25,3100.0,75.7379,76.0543,75.7379,75.817,3100.0
2012-03-09 09:35:00,86.29,86.3,86.11,86.13,7400.0,75.8522,75.8609,75.6939,75.7115,7400.0
2012-03-09 09:40:00,86.18,86.23,86.18,86.23,1000.0,75.7555,75.7994,75.7555,75.7994,1000.0
2012-03-09 09:45:00,86.3,86.38,86.17,86.37,3100.0,75.8609,75.9313,75.7467,75.9225,3100.0
2012-03-09 09:50:00,86.49,86.59,86.35,86.52,1700.0,76.028,76.1159,75.9049,76.0543,1700.0
2012-03-09 09:55:00,86.48,86.57,86.45,86.48,2100.0,76.0192,76.0983,75.9928,76.0192,2100.0
2012-03-09 10:00:00,86.58,86.65,86.54,86.54,800.0,76.1071,76.1686,76.0719,76.0719,800.0
2012-03-09 10:05:00,86.68,86.8,86.6,86.79,2100.0,76.195,76.3005,76.1247,76.2917,2100.0
2012-03-09 10:10:00,86.87,86.92,86.8,86.82,4400.0,76.362,76.4059,76.3005,76.318,4400.0
2012-03-09 10:15:00,86.76,86.82,86.69,86.75,15700.0,76.2653,76.318,76.2038,76.2565,15700.0
2012-03-09 10:20:00,86.88,87.0,86.88,86.92,7300.0,76.3708,76.4763,76.3708,76.4059,7300.0
2012-03-09 10:25:00,86.95,87.1,86.95,87.01,4700.0,76.4323,76.5642,76.4323,76.4851,4700.0
2012-03-09 10:30:00,87.08,87.26,87.0,87.15,19300.0,76.5466,76.7048,76.4763,76.6081,19300.0
2012-03-09 10:35:00,87.14,87.22,87.13,87.19,2800.0,76.5993,76.6697,76.5905,76.6433,2800.0
2012-03-09 10:40:00,87.2,87.2,86.9,86.9,5900.0,76.6521,76.6521,76.3884,76.3884,5900.0
2012-03-09 10:45:00,86.85,86.94,86.85,86.9,3100.0,76.3444,76.4235,76.3444,76.3884,3100.0
2012-03-09 10:50:00,86.91,86.98,86.9,86.91,1900.0,76.3972,76.4587,76.3884,76.3972,1900.0
2012-03-09 10:55:00,86.98,87.0,86.9,86.9,3400.0,76.4587,76.4763,76.3884,76.3884,3400.0
2012-03-09 11:00:00,86.9,86.9,86.78,86.78,2900.0,76.3884,76.3884,76.2829,76.2829,2900.0
2012-03-09 11:05:00,86.79,86.86,86.77,86.77,4000.0,76.2917,76.3532,76.2741,76.2741,4000.0
2012-03-09 11:10:00,86.75,86.83,86.75,86.81,2700.0,76.2565,76.3268,76.2565,76.3093,2700.0
2012-03-09 11:15:00,86.78,86.83,86.76,86.81,1000.0,76.2829,76.3268,76.2653,76.3093,1000.0
2012-03-09 11:20:00,86.78,86.88,86.78,86.88,3300.0,76.2829,76.3708,76.2829,76.3708,3300.0
2012-03-09 11:25:00,86.89,86.89,86.81,86.81,1500.0,76.3796,76.3796,76.3093,76.3093,1500.0
2012-03-09 11:30:00,86.85,86.93,86.82,86.91,2300.0,76.3444,76.4147,76.318,76.3972,2300.0
2012-03-09 11:35:00,86.95,87.01,86.94,87.01,900.0,76.4323,76.4851,76.4235,76.4851,900.0
2012-03-09 11:40:00,87.03,87.1,86.99,86.99,4200.0,76.5026,76.5642,76.4675,76.4675,4200.0
2012-03-09 11:45:00,86.99,87.14,86.98,87.08,2100.0,76.4675,76.5993,76.4587,76.5466,2100.0
2012-03-09 11:50:00,87.13,87.33,87.13,87.29,2700.0,76.5905,76.7664,76.5905,76.7312,2700.0
2012-03-09 11:55:00,87.31,87.43,87.3,87.34,12500.0,76.7488,76.8543,76.74,76.7751,12500.0
2012-03-09 12:00:00,87.38,87.4,87.18,87.21,4800.0,76.8103,76.8279,76.6345,76.6609,4800.0
2012-03-09 12:05:00,87.22,87.31,86.99,87.21,16100.0,76.6697,76.7488,76.4675,76.6609,16100.0
2012-03-09 12:10:00,87.21,87.26,87.13,87.26,2800.0,76.6609,76.7048,76.5905,76.7048,2800.0
2012-03-09 12:15:00,87.29,87.29,87.28,87.28,1200.0,76.7312,76.7312,76.7224,76.7224,1200.0
2012-03-09 12:20:00,87.33,87.33,87.25,87.25,1000.0,76.7664,76.7664,76.696,76.696,1000.0
2012-03-09 12:25:00,87.25,87.35,87.23,87.24,10500.0,76.696,76.7839,76.6785,76.6872,10500.0
2012-03-09 12:30:00,87.25,87.3,87.24,87.28,2300.0,76.696,76.74,76.6872,76.7224,2300.0
2012-03-09 12:35:00,87.24,87.3,87.24,87.28,2800.0,76.6872,76.74,76.6872,76.7224,2800.0
2012-03-09 12:40:00,87.29,87.31,87.29,87.29,600.0,76.7312,76.7488,76.7312,76.7312,600.0
2012-03-09 12:45:00,87.31,87.38,87.31,87.38,1200.0,76.7488,76.8103,76.7488,76.8103,1200.0
2012-03-09 12:50:00,87.39,87.43,87.39,87.42,2600.0,76.8191,76.8543,76.8191,76.8455,2600.0
2012-03-09 12:55:00,87.42,87.42,87.33,87.36,2700.0,76.8455,76.8455,76.7664,76.7927,2700.0
2012-03-09 13:00:00,87.4,87.45,87.37,87.4,1700.0,76.8279,76.8718,76.8015,76.8279,1700.0
2012-03-09 13:05:00,87.39,87.44,87.37,87.37,1200.0,76.8191,76.863,76.8015,76.8015,1200.0
2012-03-09 13:10:00,87.4,87.48,87.4,87.48,1700.0,76.8279,76.8982,76.8279,76.8982,1700.0
2012-03-09 13:15:00,87.44,87.47,87.42,87.43,800.0,76.863,76.8894,76.8455,76.8543,800.0
2012-03-09 13:20:00,87.42,87.45,87.39,87.42,1100.0,76.8455,76.8718,76.8191,76.8455,1100.0
2012-03-09 13:25:00,87.43,87.45,87.28,87.43,2700.0,76.8543,76.8718,76.7224,76.8543,2700.0
2012-03-09 13:30:00,87.38,87.44,87.31,87.31,2900.0,76.8103,76.863,76.7488,76.7488,2900.0
2012-03-09 13:35:00,87.4,87.44,87.38,87.44,1600.0,76.8279,76.863,76.8103,76.863,1600.0
2012-03-09 13:40:00,87.48,87.48,87.43,87.43,800.0,76.8982,76.8982,76.8543,76.8543,800.0
2012-03-09 13:45:00,87.41,87.49,87.37,87.48,1000.0,76.8367,76.907,76.8015,76.8982,1000.0
2012-03-09 13:50:00,87.4,87.46,87.4,87.42,800.0,76.8279,76.8806,76.8279,76.8455,800.0
2012-03-09 13:55:00,87.45,87.52,87.44,87.49,2200.0,76.8718,76.9334,76.863,76.907,2200.0
2012-03-09 14:00:00,87.48,87.53,87.42,87.46,9800.0,76.8982,76.9422,76.8455,76.8806,9800.0
2012-03-09 14:05:00,87.44,87.44,87.37,87.43,1300.0,76.863,76.863,76.8015,76.8543,1300.0
2012-03-09 14:10:00,87.38,87.48,87.36,87.44,6100.0,76.8103,76.8982,76.7927,76.863,6100.0
2012-03-09 14:15:00,87.43,87.43,87.38,87.43,900.0,76.8543,76.8543,76.8103,76.8543,900.0
2012-03-09 14:20:00,87.35,87.47,87.35,87.4,2900.0,76.7839,76.8894,76.7839,76.8279,2900.0
2012-03-09 14:25:00,87.46,87.5,87.45,87.46,2000.0,76.8806,76.9158,76.8718,76.8806,2000.0
2012-03-09 14:30:00,87.46,87.54,87.46,87.54,4100.0,76.8806,76.951,76.8806,76.951,4100.0
2012-03-09 14:35:00,87.53,87.54,87.49,87.54,1500.0,76.9422,76.951,76.907,76.951,1500.0
2012-03-09 14:40:00,87.54,87.6,87.49,87.57,3100.0,76.951,77.0037,76.907,76.9773,3100.0
2012-03-09 14:45:00,87.56,87.56,87.42,87.43,4700.0,76.9685,76.9685,76.8455,76.8543,4700.0
2012-03-09 14:50:00,87.42,87.44,87.15,87.22,7100.0,76.8455,76.863,76.6081,76.6697,7100.0
2012-03-09 14:55:00,87.19,87.21,87.03,87.11,8300.0,76.6433,76.6609,76.5026,76.573,8300.0
2012-03-09 15:00:00,87.15,87.23,87.15,87.22,5000.0,76.6081,76.6785,76.6081,76.6697,5000.0
2012-03-09 15:05:00,87.23,87.28,87.17,87.27,4300.0,76.6785,76.7224,76.6257,76.7136,4300.0
2012-03-09 15:10:00,87.27,87.27,87.12,87.22,9600.0,76.7136,76.7136,76.5818,76.6697,9600.0
2012-03-09 15:15:00,87.2,87.22,87.14,87.16,4500.0,76.6521,76.6697,76.5993,76.6169,4500.0
2012-03-09 15:20:00,87.16,87.25,87.16,87.17,7600.0,76.6169,76.696,76.6169,76.6257,7600.0
2012-03-09 15:25:00,87.17,87.26,87.16,87.26,9700.0,76.6257,76.7048,76.6169,76.7048,9700.0
2012-03-09 15:30:00,87.25,87.25,87.2,87.2,5100.0,76.696,76.696,76.6521,76.6521,5100.0
2012-03-09 15:35:00,87.18,87.26,87.17,87.24,7500.0,76.6345,76.7048,76.6257,76.6872,7500.0
2012-03-09 15:40:00,87.21,87.22,87.15,87.18,7400.0,76.6609,76.6697,76.6081,76.6345,7400.0
2012-03-09 15:45:00,87.17,87.2,87.14,87.16,7500.0,76.6257,76.6521,76.5993,76.6169,7500.0
2012-03-09 15:50:00,87.17,87.17,87.03,87.08,8700.0,76.6257,76.6257,76.5026,76.5466,8700.0
2012-03-09 15:55:00,87.08,87.32,87.07,87.29,23200.0,76.5466,76.7576,76.5378,76.7312,23200.0
2012-03-12 09:30:00,87.54,87.74,87.41,87.43,5600.0,76.951,77.1268,76.8367,76.8543,5600.0
2012-03-12 09:35:00,87.5,87.51,87.34,87.45,10400.0,76.9158,76.9246,76.7751,76.8718,10400.0
2012-03-12 09:40:00,87.47,87.81,87.38,87.49,6700.0,76.8894,77.1883,76.8103,76.907,6700.0
2012-03-12 09:45:00,87.32,87.47,87.18,87.2,5600.0,76.7576,76.8894,76.6345,76.6521,5600.0
2012-03-12 09:50:00,87.15,87.44,87.11,87.42,6300.0,76.6081,76.863,76.573,76.8455,6300.0
2012-03-12 09:55:00,87.42,87.46,87.27,87.38,3800.0,76.8455,76.8806,76.7136,76.8103,3800.0
2012-03-12 10:00:00,87.25,87.34,86.95,86.95,11100.0,76.696,76.7751,76.4323,76.4323,11100.0
2012-03-12 10:05:00,87.01,87.09,86.97,87.05,7100.0,76.4851,76.5554,76.4499,76.5202,7100.0
2012-03-12 10:10:00,86.99,87.04,86.96,86.96,2400.0,76.4675,76.5114,76.4411,76.4411,2400.0
2012-03-12 10:15:00,87.0,87.15,87.0,87.1,1000.0,76.4763,76.6081,76.4763,76.5642,1000.0
2012-03-12 10:20:00,87.11,87.17,87.03,87.1,4000.0,76.573,76.6257,76.5026,76.5642,4000.0
2012-03-12 10:25:00,87.08,87.17,87.0,87.15,9700.0,76.5466,76.6257,76.4763,76.6081,9700.0
2012-03-12 10:30:00,87.15,87.15,87.06,87.06,1100.0,76.6081,76.6081,76.529,76.529,1100.0
2012-03-12 10:35:00,87.02,87.15,86.97,87.01,6000.0,76.4939,76.6081,76.4499,76.4851,6000.0
2012-03-12 10:40:00,87.0,87.12,87.0,87.12,7500.0,76.4763,76.5818,76.4763,76.5818,7500.0
2012-03-12 10:45:00,87.07,87.13,86.98,87.04,9400.0,76.5378,76.5905,76.4587,76.5114,9400.0
2012-03-12 10:50:00,87.0,87.1,86.99,86.99,9300.0,76.4763,76.5642,76.4675,76.4675,9300.0
2012-03-12 10:55:00,87.0,87.02,86.8,86.84,8300.0,76.4763,76.4939,76.3005,76.3356,8300.0
2012-03-12 11:00:00,86.86,86.93,86.8,86.8,4900.0,76.3532,76.4147,76.3005,76.3005,4900.0
2012-03-12 11:05:00,86.82,86.97,86.7,86.75,7500.0,76.318,76.4499,76.2126,76.2565,7500.0
2012-03-12 11:10:00,86.75,87.0,86.71,86.92,5700.0,76.2565,76.4763,76.2214,76.4059,5700.0
2012-03-12 11:15:00,86.92,87.0,86.87,86.87,20300.0,76.4059,76.4763,76.362,76.362,20300.0
2012-03-12 11:20:00,86.96,86.96,86.65,86.74,8000.0,76.4411,76.4411,76.1686,76.2477,8000.0
2012-03-12 11:25:00,86.74,86.77,86.66,86.69,7900.0,76.2477,76.2741,76.1774,76.2038,7900.0
2012-03-12 11:30:00,86.68,86.93,86.68,86.91,3500.0,76.195,76.4147,76.195,76.3972,3500.0
2012-03-12 11:35:00,86.89,86.94,86.8,86.93,7200.0,76.3796,76.4235,76.3005,76.4147,7200.0
2012-03-12 11:40:00,86.9,86.94,86.83,86.94,5000.0,76.3884,76.4235,76.3268,76.4235,5000.0
2012-03-12 11:45:00,86.97,87.04,86.96,86.99,1200.0,76.4499,76.5114,76.4411,76.4675,1200.0
2012-03-12 11:50:00,87.04,87.17,87.04,87.06,1600.0,76.5114,76.6257,76.5114,76.529,1600.0
2012-03-12 11:55:00,87.12,87.15,87.12,87.15,400.0,76.5818,76.6081,76.5818,76.6081,400.0
2012-03-12 12:00:00,87.05,87.17,86.82,87.17,6500.0,76.5202,76.6257,76.318,76.6257,6500.0
2012-03-12 12:05:00,87.17,87.17,87.09,87.13,2100.0,76.6257,76.6257,76.5554,76.5905,2100.0
2012-03-12 12:10:00,87.04,87.1,87.0,87.1,6100.0,76.5114,76.5642,76.4763,76.5642,6100.0
2012-03-12 12:15:00,87.1,87.1,87.1,87.1,0.0,76.5642,76.5642,76.5642,76.5642,0.0
2012-03-12 12:20:00,87.08,87.1,86.99,87.0,1100.0,76.5466,76.5642,76.4675,76.4763,1100.0
2012-03-12 12:25:00,86.98,87.06,86.94,87.04,6200.0,76.4587,76.529,76.4235,76.5114,6200.0
2012-03-12 12:30:00,87.01,87.13,86.99,86.99,6300.0,76.4851,76.5905,76.4675,76.4675,6300.0
2012-03-12 12:35:00,86.99,87.05,86.95,87.05,1200.0,76.4675,76.5202,76.4323,76.5202,1200.0
2012-03-12 12:40:00,87.05,87.13,86.95,87.04,3200.0,76.5202,76.5905,76.4323,76.5114,3200.0
2012-03-12 12:45:00,87.03,87.03,86.95,86.99,2700.0,76.5026,76.5026,76.4323,76.4675,2700.0
2012-03-12 12:50:00,86.98,86.98,86.93,86.96,1100.0,76.4587,76.4587,76.4147,76.4411,1100.0
2012-03-12 12:55:00,87.03,87.08,87.03,87.08,1000.0,76.5026,76.5466,76.5026,76.5466,1000.0
2012-03-12 13:00:00,87.13,87.13,87.11,87.13,1800.0,76.5905,76.5905,76.573,76.5905,1800.0
2012-03-12 13:05:00,87.13,87.14,87.07,87.14,1100.0,76.5905,76.5993,76.5378,76.5993,1100.0
2012-03-12 13:10:00,87.17,87.19,87.17,87.17,600.0,76.6257,76.6433,76.6257,76.6257,600.0
2012-03-12 13:15:00,87.05,87.16,87.05,87.13,1300.0,76.5202,76.6169,76.5202,76.5905,1300.0
2012-03-12 13:20:00,87.11,87.2,87.11,87.2,200.0,76.573,76.6521,76.573,76.6521,200.0
2012-03-12 13:25:00,87.11,87.11,87.03,87.05,6200.0,76.573,76.573,76.5026,76.5202,6200.0
2012-03-12 13:30:00,87.04,87.04,86.94,86.98,2700.0,76.5114,76.5114,76.4235,76.4587,2700.0
2012-03-12 13:35:00,86.99,87.13,86.99,87.08,1700.0,76.4675,76.5905,76.4675,76.5466,1700.0
2012-03-12 13:40:00,87.06,87.11,87.06,87.08,1200.0,76.529,76.573,76.529,76.5466,1200.0
2012-03-12 13:45:00,87.06,87.06,86.89,86.9,6200.0,76.529,76.529,76.3796,76.3884,6200.0
2012-03-12 13:50:00,86.92,86.94,86.89,86.92,2500.0,76.4059,76.4235,76.3796,76.4059,2500.0
2012-03-12 13:55:00,86.92,86.94,86.88,86.92,3400.0,76.4059,76.4235,76.3708,76.4059,3400.0
2012-03-12 14:00:00,86.9,87.06,86.9,87.06,13000.0,76.3884,76.529,76.3884,76.529,13000.0
2012-03-12 14:05:00,87.0,87.08,86.9,86.9,3000.0,76.4763,76.5466,76.3884,76.3884,3000.0
2012-03-12 14:10:00,86.9,87.09,86.86,87.04,5000.0,76.3884,76.5554,76.3532,76.5114,5000.0
2012-03-12 14:15:00,87.06,87.09,86.88,86.89,7200.0,76.529,76.5554,76.3708,76.3796,7200.0
2012-03-12 14:20:00,86.89,86.95,86.69,86.71,13900.0,76.3796,76.4323,76.2038,76.2214,13900.0
2012-03-12 14:25:00,86.75,86.8,86.73,86.8,2600.0,76.2565,76.3005,76.2389,76.3005,2600.0
2012-03-12 14:30:00,86.82,86.93,86.82,86.88,2000.0,76.318,76.4147,76.318,76.3708,2000.0
2012-03-12 14:35:00,86.91,86.96,86.88,86.96,2700.0,76.3972,76.4411,76.3708,76.4411,2700.0
2012-03-12 14:40:00,86.94,86.96,86.93,86.94,1500.0,76.4235,76.4411,76.4147,76.4235,1500.0
2012-03-12 14:45:00,87.01,87.06,86.94,86.94,2300.0,76.4851,76.529,76.4235,76.4235,2300.0
2012-03-12 14:50:00,86.97,86.98,86.92,86.92,3200.0,76.4499,76.4587,76.4059,76.4059,3200.0
2012-03-12 14:55:00,86.98,86.98,86.87,86.87,1600.0,76.4587,76.4587,76.362,76.362,1600.0
2012-03-12 15:00:00,86.89,86.9,86.77,86.84,8700.0,76.3796,76.3884,76.2741,76.3356,8700.0
2012-03-12 15:05:00,86.78,86.81,86.69,86.69,7800.0,76.2829,76.3093,76.2038,76.2038,7800.0
2012-03-12 15:10:00,86.7,86.72,86.57,86.65,7900.0,76.2126,76.2301,76.0983,76.1686,7900.0
2012-03-12 15:15:00,86.68,86.68,86.62,86.68,2100.0,76.195,76.195,76.1422,76.195,2100.0
2012-03-12 15:20:00,86.68,86.76,86.66,86.72,2700.0,76.195,76.2653,76.1774,76.2301,2700.0
2012-03-12 15:25:00,86.7,86.82,86.7,86.78,3800.0,76.2126,76.318,76.2126,76.2829,3800.0
2012-03-12 15:30:00,86.76,86.79,86.69,86.69,4600.0,76.2653,76.2917,76.2038,76.2038,4600.0
2012-03-12 15:35:00,86.69,86.71,86.67,86.68,8300.0,76.2038,76.2214,76.1862,76.195,8300.0
2012-03-12 15:40:00,86.65,86.79,86.64,86.67,9700.0,76.1686,76.2917,76.1598,76.1862,9700.0
2012-03-12 15:45:00,86.63,86.85,86.62,86.77,9500.0,76.151,76.3444,76.1422,76.2741,9500.0
2012-03-12 15:50:00,86.76,86.88,86.75,86.8,15600.0,76.2653,76.3708,76.2565,76.3005,15600.0
2012-03-12 15:55:00,86.77,86.84,86.76,86.84,18600.0,76.2741,76.3356,76.2653,76.3356,18600.0
2012-03-13 09:30:00,87.3,87.54,87.29,87.3,3300.0,76.74,76.951,76.7312,76.74,3300.0
2012-03-13 09:35:00,87.44,87.74,87.43,87.74,5300.0,76.863,77.1268,76.8543,77.1268,5300.0
2012-03-13 09:40:00,87.79,87.93,87.72,87.78,4500.0,77.1707,77.2938,77.1092,77.1619,4500.0
2012-03-13 09:45:00,87.62,87.62,87.45,87.45,1200.0,77.0213,77.0213,76.8718,76.8718,1200.0
2012-03-13 09:50:00,87.52,87.64,87.45,87.61,2000.0,76.9334,77.0389,76.8718,77.0125,2000.0
2012-03-13 09:55:00,87.64,87.78,87.42,87.56,7300.0,77.0389,77.1619,76.8455,76.9685,7300.0
2012-03-13 10:00:00,87.58,87.64,87.47,87.64,4100.0,76.9861,77.0389,76.8894,77.0389,4100.0
2012-03-13 10:05:00,87.58,87.63,87.46,87.63,4900.0,76.9861,77.0301,76.8806,77.0301,4900.0
2012-03-13 10:10:00,87.58,87.74,87.54,87.73,3400.0,76.9861,77.1268,76.951,77.118,3400.0
2012-03-13 10:15:00,87.74,87.74,87.55,87.69,7300.0,77.1268,77.1268,76.9597,77.0828,7300.0
2012-03-13 10:20:00,87.78,87.82,87.63,87.63,7500.0,77.1619,77.1971,77.0301,77.0301,7500.0
2012-03-13 10:25:00,87.68,87.68,87.63,87.63,500.0,77.074,77.074,77.0301,77.0301,500.0
2012-03-13 10:30:00,87.65,87.78,87.63,87.63,5600.0,77.0476,77.1619,77.0301,77.0301,5600.0
2012-03-13 10:35:00,87.7,87.83,87.65,87.75,10600.0,77.0916,77.2059,77.0476,77.1356,10600.0
2012-03-13 10:40:00,87.8,87.8,87.73,87.73,500.0,77.1795,77.1795,77.118,77.118,500.0
2012-03-13 10:45:00,87.71,87.72,87.63,87.72,4200.0,77.1004,77.1092,77.0301,77.1092,4200.0
2012-03-13 10:50:00,87.71,87.77,87.69,87.72,1100.0,77.1004,77.1531,77.0828,77.1092,1100.0
2012-03-13 10:55:00,87.78,87.78,87.67,87.73,2600.0,77.1619,77.1619,77.0652,77.118,2600.0
2012-03-13 11:00:00,87.8,87.84,87.76,87.8,4500.0,77.1795,77.2147,77.1443,77.1795,4500.0
2012-03-13 11:05:00,87.8,87.86,87.78,87.85,8900.0,77.1795,77.2322,77.1619,77.2235,8900.0
2012-03-13 11:10:00,87.89,88.08,87.85,88.01,23200.0,77.2586,77.4256,77.2235,77.3641,23200.0
2012-03-13 11:15:00,87.99,88.03,87.95,87.97,600.0,77.3465,77.3817,77.3114,77.3289,600.0
2012-03-13 11:20:00,87.94,88.04,87.94,88.03,1900.0,77.3026,77.3905,77.3026,77.3817,1900.0
2012-03-13 11:25:00,88.0,88.08,88.0,88.06,2400.0,77.3553,77.4256,77.3553,77.4081,2400.0
2012-03-13 11:30:00,88.05,88.12,88.04,88.1,2500.0,77.3993,77.4608,77.3905,77.4432,2500.0
2012-03-13 11:35:00,88.12,88.25,88.1,88.18,2900.0,77.4608,77.5751,77.4432,77.5135,2900.0
2012-03-13 11:40:00,88.17,88.34,88.17,88.28,3000.0,77.5047,77.6542,77.5047,77.6014,3000.0
2012-03-13 11:45:00,88.31,88.34,88.1,88.13,3900.0,77.6278,77.6542,77.4432,77.4696,3900.0
2012-03-13 11:50:00,88.13,88.17,88.08,88.1,4300.0,77.4696,77.5047,77.4256,77.4432,4300.0
2012-03-13 11:55:00,88.12,88.12,87.89,87.95,10500.0,77.4608,77.4608,77.2586,77.3114,10500.0
2012-03-13 12:00:00,87.95,87.99,87.89,87.89,4100.0,77.3114,77.3465,77.2586,77.2586,4100.0
2012-03-13 12:05:00,87.92,88.05,87.87,87.91,7100.0,77.285,77.3993,77.241,77.2762,7100.0
2012-03-13 12:10:00,87.92,87.94,87.9,87.94,500.0,77.285,77.3026,77.2674,77.3026,500.0
2012-03-13 12:15:00,87.96,88.02,87.91,87.93,1600.0,77.3201,77.3729,77.2762,77.2938,1600.0
2012-03-13 12:20:00,87.96,88.02,87.96,88.0,2300.0,77.3201,77.3729,77.3201,77.3553,2300.0
2012-03-13 12:25:00,88.03,88.1,88.0,88.07,7400.0,77.3817,77.4432,77.3553,77.4168,7400.0
2012-03-13 12:30:00,88.08,88.08,87.98,87.99,3400.0,77.4256,77.4256,77.3377,77.3465,3400.0
2012-03-13 12:35:00,88.02,88.02,88.02,88.02,100.0,77.3729,77.3729,77.3729,77.3729,100.0
2012-03-13 12:40:00,88.06,88.12,88.04,88.09,4100.0,77.4081,77.4608,77.3905,77.4344,4100.0
2012-03-13 12:45:00,88.11,88.15,88.05,88.13,2300.0,77.452,77.4872,77.3993,77.4696,2300.0
2012-03-13 12:50:00,88.16,88.19,88.12,88.15,2100.0,77.496,77.5223,77.4608,77.4872,2100.0
2012-03-13 12:55:00,88.12,88.2,88.12,88.2,400.0,77.4608,77.5311,77.4608,77.5311,400.0
2012-03-13 13:00:00,88.16,88.28,88.16,88.28,700.0,77.496,77.6014,77.496,77.6014,700.0
2012-03-13 13:05:00,88.31,88.34,88.31,88.34,400.0,77.6278,77.6542,77.6278,77.6542,400.0
2012-03-13 13:10:00,88.34,88.34,88.29,88.34,4000.0,77.6542,77.6542,77.6102,77.6542,4000.0
2012-03-13 13:15:00,88.32,88.37,88.3,88.35,1900.0,77.6366,77.6806,77.619,77.663,1900.0
2012-03-13 13:20:00,88.38,88.47,88.38,88.44,6900.0,77.6893,77.7685,77.6893,77.7421,6900.0
2012-03-13 13:25:00,88.42,88.47,88.42,88.46,1400.0,77.7245,77.7685,77.7245,77.7597,1400.0
2012-03-13 13:30:00,88.49,88.5,88.4,88.4,2800.0,77.786,77.7948,77.7069,77.7069,2800.0
2012-03-13 13:35:00,88.4,88.44,88.29,88.34,3600.0,77.7069,77.7421,77.6102,77.6542,3600.0
2012-03-13 13:40:00,88.28,88.35,88.28,88.35,1300.0,77.6014,77.663,77.6014,77.663,1300.0
2012-03-13 13:45:00,88.35,88.35,88.34,88.34,400.0,77.663,77.663,77.6542,77.6542,400.0
2012-03-13 13:50:00,88.34,88.37,88.34,88.34,2400.0,77.6542,77.6806,77.6542,77.6542,2400.0
2012-03-13 13:55:00,88.34,88.35,88.33,88.33,600.0,77.6542,77.663,77.6454,77.6454,600.0
2012-03-13 14:00:00,88.34,88.39,88.3,88.34,1200.0,77.6542,77.6981,77.619,77.6542,1200.0
2012-03-13 14:05:00,88.3,88.36,88.3,88.36,2100.0,77.619,77.6718,77.619,77.6718,2100.0
2012-03-13 14:10:00,88.32,88.44,88.21,88.29,6600.0,77.6366,77.7421,77.5399,77.6102,6600.0
2012-03-13 14:15:00,88.32,88.66,88.28,88.66,6400.0,77.6366,77.9355,77.6014,77.9355,6400.0
2012-03-13 14:20:00,88.6,88.68,88.52,88.54,8100.0,77.8827,77.9531,77.8124,77.83,8100.0
2012-03-13 14:25:00,88.49,88.52,88.22,88.3,9100.0,77.786,77.8124,77.5487,77.619,9100.0
2012-03-13 14:30:00,88.29,88.46,88.29,88.3,9200.0,77.6102,77.7597,77.6102,77.619,9200.0
2012-03-13 14:35:00,88.28,88.41,88.27,88.36,4100.0,77.6014,77.7157,77.5927,77.6718,4100.0
2012-03-13 14:40:00,88.36,88.52,88.32,88.33,3800.0,77.6718,77.8124,77.6366,77.6454,3800.0
2012-03-13 14:45:00,88.38,88.38,88.29,88.29,3100.0,77.6893,77.6893,77.6102,77.6102,3100.0
2012-03-13 14:50:00,88.29,88.41,88.26,88.32,5000.0,77.6102,77.7157,77.5839,77.6366,5000.0
2012-03-13 14:55:00,88.35,88.39,88.3,88.39,3300.0,77.663,77.6981,77.619,77.6981,3300.0
2012-03-13 15:00:00,88.42,88.56,88.32,88.55,4900.0,77.7245,77.8476,77.6366,77.8388,4900.0
2012-03-13 15:05:00,88.54,88.79,88.53,88.69,4500.0,77.83,78.0498,77.8212,77.9618,4500.0
2012-03-13 15:10:00,88.73,88.83,88.71,88.82,4300.0,77.997,78.0849,77.9794,78.0761,4300.0
2012-03-13 15:15:00,88.81,88.9,88.77,88.87,4200.0,78.0673,78.1464,78.0322,78.1201,4200.0
2012-03-13 15:20:00,88.86,89.1,88.81,89.06,6400.0,78.1113,78.3223,78.0673,78.2871,6400.0
2012-03-13 15:25:00,89.07,89.1,88.94,89.04,12300.0,78.2959,78.3223,78.1816,78.2695,12300.0
2012-03-13 15:30:00,89.05,89.19,89.01,89.19,10800.0,78.2783,78.4014,78.2431,78.4014,10800.0
2012-03-13 15:35:00,89.19,89.2,89.03,89.1,7400.0,78.4014,78.4102,78.2607,78.3223,7400.0
2012-03-13 15:40:00,89.09,89.12,89.0,89.09,10200.0,78.3135,78.3398,78.2343,78.3135,10200.0
2012-03-13 15:45:00,89.06,89.07,88.94,88.97,12100.0,78.2871,78.2959,78.1816,78.208,12100.0
2012-03-13 15:50:00,88.98,89.17,88.94,89.09,11700.0,78.2168,78.3838,78.1816,78.3135,11700.0
2012-03-13 15:55:00,89.13,89.31,89.1,89.25,40800.0,78.3486,78.5068,78.3223,78.4541,40800.0
2012-03-14 09:30:00,88.93,89.15,88.87,88.87,4600.0,78.1728,78.3662,78.1201,78.1201,4600.0
2012-03-14 09:35:00,88.97,89.24,88.96,89.11,4200.0,78.208,78.4453,78.1992,78.331,4200.0
2012-03-14 09:40:00,89.17,89.18,89.1,89.12,1400.0,78.3838,78.3926,78.3223,78.3398,1400.0
2012-03-14 09:45:00,89.2,89.26,89.14,89.16,3200.0,78.4102,78.4629,78.3574,78.375,3200.0
2012-03-14 09:50:00,89.17,89.35,89.14,89.33,6900.0,78.3838,78.542,78.3574,78.5244,6900.0
2012-03-14 09:55:00,89.3,89.51,89.28,89.49,8600.0,78.4981,78.6827,78.4805,78.6651,8600.0
2012-03-14 10:00:00,89.54,89.55,89.41,89.49,13500.0,78.709,78.7178,78.5948,78.6651,13500.0
2012-03-14 10:05:00,89.5,89.54,89.48,89.48,1600.0,78.6739,78.709,78.6563,78.6563,1600.0
2012-03-14 10:10:00,89.52,89.56,89.52,89.56,1200.0,78.6914,78.7266,78.6914,78.7266,1200.0
2012-03-14 10:15:00,89.53,89.56,89.51,89.54,2500.0,78.7002,78.7266,78.6827,78.709,2500.0
2012-03-14 10:20:00,89.49,89.49,89.28,89.36,3100.0,78.6651,78.6651,78.4805,78.5508,3100.0
2012-03-14 10:25:00,89.31,89.34,89.2,89.2,2600.0,78.5068,78.5332,78.4102,78.4102,2600.0
2012-03-14 10:30:00,89.27,89.3,89.22,89.26,3500.0,78.4717,78.4981,78.4277,78.4629,3500.0
2012-03-14 10:35:00,89.26,89.28,89.17,89.25,3100.0,78.4629,78.4805,78.3838,78.4541,3100.0
2012-03-14 10:40:00,89.22,89.24,89.17,89.17,1100.0,78.4277,78.4453,78.3838,78.3838,1100.0
2012-03-14 10:45:00,89.16,89.18,89.06,89.12,4500.0,78.375,78.3926,78.2871,78.3398,4500.0
2012-03-14 10:50:00,89.06,89.06,88.81,88.94,2800.0,78.2871,78.2871,78.0673,78.1816,2800.0
2012-03-14 10:55:00,88.82,88.82,88.63,88.67,2300.0,78.0761,78.0761,77.9091,77.9443,2300.0
2012-03-14 11:00:00,88.7,88.8,88.66,88.77,6300.0,77.9706,78.0585,77.9355,78.0322,6300.0
2012-03-14 11:05:00,88.77,89.0,88.77,88.99,6100.0,78.0322,78.2343,78.0322,78.2256,6100.0
2012-03-14 11:10:00,88.98,89.0,88.85,88.85,2200.0,78.2168,78.2343,78.1025,78.1025,2200.0
2012-03-14 11:15:00,88.82,88.84,88.71,88.78,800.0,78.0761,78.0937,77.9794,78.041,800.0
2012-03-14 11:20:00,88.78,88.78,88.67,88.67,900.0,78.041,78.041,77.9443,77.9443,900.0
2012-03-14 11:25:00,88.73,88.76,88.69,88.71,2600.0,77.997,78.0234,77.9618,77.9794,2600.0
2012-03-14 11:30:00,88.71,88.74,88.56,88.66,8900.0,77.9794,78.0058,77.8476,77.9355,8900.0
2012-03-14 11:35:00,88.67,88.74,88.61,88.7,2200.0,77.9443,78.0058,77.8915,77.9706,2200.0
2012-03-14 11:40:00,88.74,88.9,88.66,88.8,28900.0,78.0058,78.1464,77.9355,78.0585,28900.0
2012-03-14 11:45:00,88.8,88.81,88.69,88.69,3300.0,78.0585,78.0673,77.9618,77.9618,3300.0
2012-03-14 11:50:00,88.7,88.76,88.68,88.7,1600.0,77.9706,78.0234,77.9531,77.9706,1600.0
2012-03-14 11:55:00,88.74,88.8,88.69,88.72,2200.0,78.0058,78.0585,77.9618,77.9882,2200.0
2012-03-14 12:00:00,88.81,88.96,88.77,88.85,9200.0,78.0673,78.1992,78.0322,78.1025,9200.0
2012-03-14 12:05:00,88.84,88.9,88.68,88.68,5500.0,78.0937,78.1464,77.9531,77.9531,5500.0
2012-03-14 12:10:00,88.62,88.68,88.58,88.66,4200.0,77.9003,77.9531,77.8652,77.9355,4200.0
2012-03-14 12:15:00,88.67,88.7,88.67,88.69,400.0,77.9443,77.9706,77.9443,77.9618,400.0
2012-03-14 12:20:00,88.69,88.79,88.69,88.79,8200.0,77.9618,78.0498,77.9618,78.0498,8200.0
2012-03-14 12:25:00,88.7,88.77,88.65,88.73,6300.0,77.9706,78.0322,77.9267,77.997,6300.0
2012-03-14 12:30:00,88.7,88.77,88.7,88.76,1000.0,77.9706,78.0322,77.9706,78.0234,1000.0
2012-03-14 12:35:00,88.81,88.82,88.76,88.79,1600.0,78.0673,78.0761,78.0234,78.0498,1600.0
2012-03-14 12:40:00,88.78,88.83,88.75,88.75,1500.0,78.041,78.0849,78.0146,78.0146,1500.0
2012-03-14 12:45:00,88.78,88.88,88.78,88.88,2400.0,78.041,78.1289,78.041,78.1289,2400.0
2012-03-14 12:50:00,88.83,88.85,88.83,88.85,300.0,78.0849,78.1025,78.0849,78.1025,300.0
2012-03-14 12:55:00,88.84,88.89,88.84,88.87,1300.0,78.0937,78.1377,78.0937,78.1201,1300.0
2012-03-14 13:00:00,88.89,88.89,88.85,88.85,600.0,78.1377,78.1377,78.1025,78.1025,600.0
2012-03-14 13:05:00,88.87,88.92,88.84,88.84,3000.0,78.1201,78.164,78.0937,78.0937,3000.0
2012-03-14 13:10:00,88.93,88.94,88.92,88.94,800.0,78.1728,78.1816,78.164,78.1816,800.0
2012-03-14 13:15:00,88.92,88.92,88.8,88.83,6700.0,78.164,78.164,78.0585,78.0849,6700.0
2012-03-14 13:20:00,88.82,88.9,88.82,88.87,3600.0,78.0761,78.1464,78.0761,78.1201,3600.0
2012-03-14 13:25:00,88.88,88.9,88.83,88.9,2700.0,78.1289,78.1464,78.0849,78.1464,2700.0
2012-03-14 13:30:00,88.9,88.9,88.62,88.62,2400.0,78.1464,78.1464,77.9003,77.9003,2400.0
2012-03-14 13:35:00,88.61,88.61,88.5,88.6,3500.0,77.8915,77.8915,77.7948,77.8827,3500.0
2012-03-14 13:40:00,88.58,88.61,88.31,88.31,8000.0,77.8652,77.8915,77.6278,77.6278,8000.0
2012-03-14 13:45:00,88.29,88.32,88.17,88.31,8500.0,77.6102,77.6366,77.5047,77.6278,8500.0
2012-03-14 13:50:00,88.34,88.47,88.27,88.47,6700.0,77.6542,77.7685,77.5927,77.7685,6700.0
2012-03-14 13:55:00,88.41,88.43,88.27,88.28,7300.0,77.7157,77.7333,77.5927,77.6014,7300.0
2012-03-14 14:00:00,88.31,88.45,88.29,88.4,1300.0,77.6278,77.7509,77.6102,77.7069,1300.0
2012-03-14 14:05:00,88.46,88.64,88.43,88.64,15000.0,77.7597,77.9179,77.7333,77.9179,15000.0
2012-03-14 14:10:00,88.63,88.66,88.58,88.58,2400.0,77.9091,77.9355,77.8652,77.8652,2400.0
2012-03-14 14:15:00,88.57,88.57,88.45,88.49,2800.0,77.8564,77.8564,77.7509,77.786,2800.0
2012-03-14 14:20:00,88.53,88.53,88.42,88.44,5300.0,77.8212,77.8212,77.7245,77.7421,5300.0
2012-03-14 14:25:00,88.51,88.54,88.49,88.52,1200.0,77.8036,77.83,77.786,77.8124,1200.0
2012-03-14 14:30:00,88.52,88.59,88.21,88.26,22500.0,77.8124,77.8739,77.5399,77.5839,22500.0
2012-03-14 14:35:00,88.23,88.29,88.1,88.1,12300.0,77.5575,77.6102,77.4432,77.4432,12300.0
2012-03-14 14:40:00,88.16,88.22,88.15,88.16,2100.0,77.496,77.5487,77.4872,77.496,2100.0
2012-03-14 14:45:00,88.19,88.23,88.18,88.23,1900.0,77.5223,77.5575,77.5135,77.5575,1900.0
2012-03-14 14:50:00,88.27,88.32,88.25,88.29,3000.0,77.5927,77.6366,77.5751,77.6102,3000.0
2012-03-14 14:55:00,88.3,88.39,88.3,88.39,3300.0,77.619,77.6981,77.619,77.6981,3300.0
2012-03-14 15:00:00,88.4,88.42,88.38,88.42,2400.0,77.7069,77.7245,77.6893,77.7245,2400.0
2012-03-14 15:05:00,88.42,88.54,88.42,88.51,5600.0,77.7245,77.83,77.7245,77.8036,5600.0
2012-03-14 15:10:00,88.51,88.58,88.41,88.58,7500.0,77.8036,77.8652,77.7157,77.8652,7500.0
2012-03-14 15:15:00,88.59,88.59,88.36,88.37,7300.0,77.8739,77.8739,77.6718,77.6806,7300.0
2012-03-14 15:20:00,88.35,88.54,88.34,88.54,4700.0,77.663,77.83,77.6542,77.83,4700.0
2012-03-14 15:25:00,88.6,88.77,88.6,88.74,4900.0,77.8827,78.0322,77.8827,78.0058,4900.0
2012-03-14 15:30:00,88.73,88.79,88.66,88.67,7200.0,77.997,78.0498,77.9355,77.9443,7200.0
2012-03-14 15:35:00,88.69,88.72,88.56,88.57,10200.0,77.9618,77.9882,77.8476,77.8564,10200.0
2012-03-14 15:40:00,88.55,88.57,88.5,88.53,11800.0,77.8388,77.8564,77.7948,77.8212,11800.0
2012-03-14 15:45:00,88.48,88.55,88.39,88.4,9400.0,77.7772,77.8388,77.6981,77.7069,9400.0
2012-03-14 15:50:00,88.42,88.44,88.34,88.36,14400.0,77.7245,77.7421,77.6542,77.6718,14400.0
2012-03-14 15:55:00,88.33,88.41,88.3,88.37,29900.0,77.6454,77.7157,77.619,77.6806,29900.0
2012-03-15 09:30:00,88.23,88.23,87.99,88.01,2600.0,77.5575,77.5575,77.3465,77.3641,2600.0
2012-03-15 09:35:00,87.91,88.08,87.89,88.01,3100.0,77.2762,77.4256,77.2586,77.3641,3100.0
2012-03-15 09:40:00,88.02,88.05,88.0,88.05,1300.0,77.3729,77.3993,77.3553,77.3993,1300.0
2012-03-15 09:45:00,88.0,88.13,88.0,88.13,2000.0,77.3553,77.4696,77.3553,77.4696,2000.0
2012-03-15 09:50:00,88.17,88.63,88.17,88.63,6600.0,77.5047,77.9091,77.5047,77.9091,6600.0
2012-03-15 09:55:00,88.67,88.74,88.67,88.74,300.0,77.9443,78.0058,77.9443,78.0058,300.0
2012-03-15 10:00:00,88.71,88.79,88.54,88.61,3900.0,77.9794,78.0498,77.83,77.8915,3900.0
2012-03-15 10:05:00,88.61,88.77,88.61,88.77,1900.0,77.8915,78.0322,77.8915,78.0322,1900.0
2012-03-15 10:10:00,88.7,88.79,88.7,88.78,1800.0,77.9706,78.0498,77.9706,78.041,1800.0
2012-03-15 10:15:00,88.77,89.07,88.77,88.97,4200.0,78.0322,78.2959,78.0322,78.208,4200.0
2012-03-15 10:20:00,89.0,89.01,88.89,88.89,1100.0,78.2343,78.2431,78.1377,78.1377,1100.0
2012-03-15 10:25:00,88.88,88.88,88.72,88.72,1600.0,78.1289,78.1289,77.9882,77.9882,1600.0
2012-03-15 10:30:00,88.76,88.8,88.65,88.73,5600.0,78.0234,78.0585,77.9267,77.997,5600.0
2012-03-15 10:35:00,88.69,88.75,88.67,88.67,1000.0,77.9618,78.0146,77.9443,77.9443,1000.0
2012-03-15 10:40:00,88.6,88.73,88.6,88.72,1300.0,77.8827,77.997,77.8827,77.9882,1300.0
2012-03-15 10:45:00,88.6,88.67,88.56,88.56,1000.0,77.8827,77.9443,77.8476,77.8476,1000.0
2012-03-15 10:50:00,88.72,88.79,88.66,88.79,1400.0,77.9882,78.0498,77.9355,78.0498,1400.0
2012-03-15 10:55:00,88.67,88.73,88.48,88.53,1600.0,77.9443,77.997,77.7772,77.8212,1600.0
2012-03-15 11:00:00,88.42,88.6,88.42,88.54,4800.0,77.7245,77.8827,77.7245,77.83,4800.0
2012-03-15 11:05:00,88.48,88.57,88.38,88.52,6100.0,77.7772,77.8564,77.6893,77.8124,6100.0
2012-03-15 11:10:00,88.54,88.76,88.49,88.49,11000.0,77.83,78.0234,77.786,77.786,11000.0
2012-03-15 11:15:00,88.58,88.8,88.48,88.8,1700.0,77.8652,78.0585,77.7772,78.0585,1700.0
2012-03-15 11:20:00,88.81,89.03,88.81,88.99,2400.0,78.0673,78.2607,78.0673,78.2256,2400.0
2012-03-15 11:25:00,88.99,89.02,88.9,89.02,2100.0,78.2256,78.2519,78.1464,78.2519,2100.0
2012-03-15 11:30:00,89.05,89.2,89.05,89.2,700.0,78.2783,78.4102,78.2783,78.4102,700.0
2012-03-15 11:35:00,89.2,89.2,89.04,89.1,3400.0,78.4102,78.4102,78.2695,78.3223,3400.0
2012-03-15 11:40:00,89.12,89.23,89.09,89.23,1000.0,78.3398,78.4365,78.3135,78.4365,1000.0
2012-03-15 11:45:00,89.23,89.26,89.22,89.26,1900.0,78.4365,78.4629,78.4277,78.4629,1900.0
2012-03-15 11:50:00,89.22,89.25,89.09,89.1,4500.0,78.4277,78.4541,78.3135,78.3223,4500.0
2012-03-15 11:55:00,89.1,89.13,89.07,89.1,4100.0,78.3223,78.3486,78.2959,78.3223,4100.0
2012-03-15 12:00:00,89.03,89.12,89.02,89.02,4900.0,78.2607,78.3398,78.2519,78.2519,4900.0
2012-03-15 12:05:00,89.05,89.05,89.0,89.05,2100.0,78.2783,78.2783,78.2343,78.2783,2100.0
2012-03-15 12:10:00,89.13,89.19,89.13,89.19,700.0,78.3486,78.4014,78.3486,78.4014,700.0
2012-03-15 12:15:00,89.23,89.46,89.2,89.45,5300.0,78.4365,78.6387,78.4102,78.6299,5300.0
2012-03-15 12:20:00,89.45,89.56,89.45,89.55,5700.0,78.6299,78.7266,78.6299,78.7178,5700.0
2012-03-15 12:25:00,89.52,89.63,89.52,89.57,2800.0,78.6914,78.7881,78.6914,78.7354,2800.0
2012-03-15 12:30:00,89.58,89.66,89.58,89.65,1300.0,78.7442,78.8145,78.7442,78.8057,1300.0
2012-03-15 12:35:00,89.64,89.7,89.63,89.66,1700.0,78.7969,78.8497,78.7881,78.8145,1700.0
2012-03-15 12:40:00,89.69,89.84,89.66,89.73,8100.0,78.8409,78.9727,78.8145,78.876,8100.0
2012-03-15 12:45:00,89.74,89.81,89.7,89.77,4600.0,78.8848,78.9464,78.8497,78.9112,4600.0
2012-03-15 12:50:00,89.78,89.78,89.6,89.64,2100.0,78.92,78.92,78.7618,78.7969,2100.0
2012-03-15 12:55:00,89.58,89.7,89.56,89.69,2500.0,78.7442,78.8497,78.7266,78.8409,2500.0
2012-03-15 13:00:00,89.69,89.79,89.61,89.64,4300.0,78.8409,78.9288,78.7706,78.7969,4300.0
2012-03-15 13:05:00,89.68,89.69,89.61,89.66,1200.0,78.8321,78.8409,78.7706,78.8145,1200.0
2012-03-15 13:10:00,89.66,89.67,89.55,89.57,3600.0,78.8145,78.8233,78.7178,78.7354,3600.0
2012-03-15 13:15:00,89.48,89.52,89.45,89.47,3600.0,78.6563,78.6914,78.6299,78.6475,3600.0
2012-03-15 13:20:00,89.46,89.52,89.44,89.5,1100.0,78.6387,78.6914,78.6211,78.6739,1100.0
2012-03-15 13:25:00,89.5,89.52,89.47,89.48,2700.0,78.6739,78.6914,78.6475,78.6563,2700.0
2012-03-15 13:30:00,89.44,89.54,89.4,89.54,1000.0,78.6211,78.709,78.586,78.709,1000.0
2012-03-15 13:35:00,89.54,89.56,89.51,89.56,2100.0,78.709,78.7266,78.6827,78.7266,2100.0
2012-03-15 13:40:00,89.55,89.58,89.51,89.53,3400.0,78.7178,78.7442,78.6827,78.7002,3400.0
2012-03-15 13:45:00,89.52,89.54,89.39,89.47,2600.0,78.6914,78.709,78.5772,78.6475,2600.0
2012-03-15 13:50:00,89.52,89.52,89.45,89.45,17200.0,78.6914,78.6914,78.6299,78.6299,17200.0
2012-03-15 13:55:00,89.46,89.51,89.41,89.47,10800.0,78.6387,78.6827,78.5948,78.6475,10800.0
2012-03-15 14:00:00,89.51,89.52,89.46,89.48,3100.0,78.6827,78.6914,78.6387,78.6563,3100.0
2012-03-15 14:05:00,89.51,89.58,89.49,89.52,12700.0,78.6827,78.7442,78.6651,78.6914,12700.0
2012-03-15 14:10:00,89.49,89.5,89.44,89.46,2700.0,78.6651,78.6739,78.6211,78.6387,2700.0
2012-03-15 14:15:00,89.46,89.63,89.46,89.57,4800.0,78.6387,78.7881,78.6387,78.7354,4800.0
2012-03-15 14:20:00,89.57,89.63,89.57,89.6,3400.0,78.7354,78.7881,78.7354,78.7618,3400.0
2012-03-15 14:25:00,89.61,89.67,89.61,89.61,5000.0,78.7706,78.8233,78.7706,78.7706,5000.0
2012-03-15 14:30:00,89.61,89.61,89.5,89.51,3000.0,78.7706,78.7706,78.6739,78.6827,3000.0
2012-03-15 14:35:00,89.52,89.55,89.43,89.47,4200.0,78.6914,78.7178,78.6123,78.6475,4200.0
2012-03-15 14:40:00,89.46,89.57,89.46,89.54,2400.0,78.6387,78.7354,78.6387,78.709,2400.0
2012-03-15 14:45:00,89.51,89.57,89.51,89.54,5500.0,78.6827,78.7354,78.6827,78.709,5500.0
2012-03-15 14:50:00,89.54,89.6,89.51,89.51,5900.0,78.709,78.7618,78.6827,78.6827,5900.0
2012-03-15 14:55:00,89.55,89.56,89.48,89.52,4100.0,78.7178,78.7266,78.6563,78.6914,4100.0
2012-03-15 15:00:00,89.5,89.56,89.46,89.47,6900.0,78.6739,78.7266,78.6387,78.6475,6900.0
2012-03-15 15:05:00,89.47,89.49,89.42,89.46,4500.0,78.6475,78.6651,78.6035,78.6387,4500.0
2012-03-15 15:10:00,89.42,89.49,89.41,89.45,3200.0,78.6035,78.6651,78.5948,78.6299,3200.0
2012-03-15 15:15:00,89.43,89.46,89.39,89.44,3600.0,78.6123,78.6387,78.5772,78.6211,3600.0
2012-03-15 15:20:00,89.41,89.51,89.4,89.51,4900.0,78.5948,78.6827,78.586,78.6827,4900.0
2012-03-15 15:25:00,89.5,89.58,89.48,89.58,4500.0,78.6739,78.7442,78.6563,78.7442,4500.0
2012-03-15 15:30:00,89.6,89.7,89.6,89.65,6200.0,78.7618,78.8497,78.7618,78.8057,6200.0
2012-03-15 15:35:00,89.65,89.67,89.56,89.57,8200.0,78.8057,78.8233,78.7266,78.7354,8200.0
2012-03-15 15:40:00,89.6,89.63,89.59,89.61,4700.0,78.7618,78.7881,78.753,78.7706,4700.0
2012-03-15 15:45:00,89.62,89.63,89.45,89.45,9200.0,78.7794,78.7881,78.6299,78.6299,9200.0
2012-03-15 15:50:00,89.48,89.48,89.41,89.43,9500.0,78.6563,78.6563,78.5948,78.6123,9500.0
2012-03-15 15:55:00,89.4,89.57,89.39,89.49,24500.0,78.586,78.7354,78.5772,78.6651,24500.0
2012-03-16 09:30:00,89.45,89.54,89.35,89.4,60600.0,78.6299,78.709,78.542,78.586,60600.0
2012-03-16 09:35:00,89.41,89.46,89.34,89.36,2000.0,78.5948,78.6387,78.5332,78.5508,2000.0
2012-03-16 09:40:00,89.39,89.39,89.28,89.28,2700.0,78.5772,78.5772,78.4805,78.4805,2700.0
2012-03-16 09:45:00,89.28,89.35,89.18,89.29,26300.0,78.4805,78.542,78.3926,78.4893,26300.0
2012-03-16 09:50:00,89.27,89.37,89.16,89.2,5600.0,78.4717,78.5596,78.375,78.4102,5600.0
2012-03-16 09:55:00,89.19,89.24,89.1,89.24,2400.0,78.4014,78.4453,78.3223,78.4453,2400.0
2012-03-16 10:00:00,89.23,89.29,89.19,89.27,6800.0,78.4365,78.4893,78.4014,78.4717,6800.0
2012-03-16 10:05:00,89.25,89.25,89.17,89.17,600.0,78.4541,78.4541,78.3838,78.3838,600.0
2012-03-16 10:10:00,89.24,89.25,89.12,89.25,2700.0,78.4453,78.4541,78.3398,78.4541,2700.0
2012-03-16 10:15:00,89.25,89.26,89.0,89.03,3600.0,78.4541,78.4629,78.2343,78.2607,3600.0
2012-03-16 10:20:00,89.01,89.18,89.0,89.15,7700.0,78.2431,78.3926,78.2343,78.3662,7700.0
2012-03-16 10:25:00,89.15,89.18,89.07,89.1,2500.0,78.3662,78.3926,78.2959,78.3223,2500.0
2012-03-16 10:30:00,89.06,89.1,88.93,89.1,3000.0,78.2871,78.3223,78.1728,78.3223,3000.0
2012-03-16 10:35:00,89.17,89.25,89.15,89.23,1600.0,78.3838,78.4541,78.3662,78.4365,1600.0
2012-03-16 10:40:00,89.25,89.39,89.23,89.39,8000.0,78.4541,78.5772,78.4365,78.5772,8000.0
2012-03-16 10:45:00,89.42,89.42,89.26,89.34,3500.0,78.6035,78.6035,78.4629,78.5332,3500.0
2012-03-16 10:50:00,89.27,89.37,88.98,88.98,13700.0,78.4717,78.5596,78.2168,78.2168,13700.0
2012-03-16 10:55:00,88.99,89.06,88.96,89.01,3800.0,78.2256,78.2871,78.1992,78.2431,3800.0
2012-03-16 11:00:00,89.04,89.09,89.0,89.0,1600.0,78.2695,78.3135,78.2343,78.2343,1600.0
2012-03-16 11:05:00,89.05,89.09,88.92,88.92,6600.0,78.2783,78.3135,78.164,78.164,6600.0
2012-03-16 11:10:00,89.02,89.03,88.93,88.98,5000.0,78.2519,78.2607,78.1728,78.2168,5000.0
2012-03-16 11:15:00,88.9,88.98,88.77,88.8,5600.0,78.1464,78.2168,78.0322,78.0585,5600.0
2012-03-16 11:20:00,88.79,88.8,88.38,88.38,11000.0,78.0498,78.0585,77.6893,77.6893,11000.0
2012-03-16 11:25:00,88.38,88.67,88.37,88.66,8400.0,77.6893,77.9443,77.6806,77.9355,8400.0
2012-03-16 11:30:00,88.66,88.66,88.55,88.63,5400.0,77.9355,77.9355,77.8388,77.9091,5400.0
2012-03-16 11:35:00,88.63,88.74,88.58,88.73,6900.0,77.9091,78.0058,77.8652,77.997,6900.0
2012-03-16 11:40:00,88.71,88.91,88.67,88.9,11400.0,77.9794,78.1552,77.9443,78.1464,11400.0
2012-03-16 11:45:00,88.82,88.98,88.76,88.79,8300.0,78.0761,78.2168,78.0234,78.0498,8300.0
2012-03-16 11:50:00,88.79,89.03,88.73,89.02,13800.0,78.0498,78.2607,77.997,78.2519,13800.0
2012-03-16 11:55:00,88.95,88.95,88.86,88.89,5900.0,78.1904,78.1904,78.1113,78.1377,5900.0
2012-03-16 12:00:00,88.89,88.89,88.82,88.86,1000.0,78.1377,78.1377,78.0761,78.1113,1000.0
2012-03-16 12:05:00,88.82,88.85,88.76,88.8,4600.0,78.0761,78.1025,78.0234,78.0585,4600.0
2012-03-16 12:10:00,88.79,88.86,88.61,88.74,17200.0,78.0498,78.1113,77.8915,78.0058,17200.0
2012-03-16 12:15:00,88.69,88.69,88.65,88.65,500.0,77.9618,77.9618,77.9267,77.9267,500.0
2012-03-16 12:20:00,88.73,88.79,88.7,88.79,1300.0,77.997,78.0498,77.9706,78.0498,1300.0
2012-03-16 12:25:00,88.72,88.83,88.72,88.83,200.0,77.9882,78.0849,77.9882,78.0849,200.0
2012-03-16 12:30:00,88.82,88.82,88.73,88.77,6000.0,78.0761,78.0761,77.997,78.0322,6000.0
2012-03-16 12:35:00,88.77,88.8,88.77,88.77,1200.0,78.0322,78.0585,78.0322,78.0322,1200.0
2012-03-16 12:40:00,88.75,88.77,88.71,88.75,6300.0,78.0146,78.0322,77.9794,78.0146,6300.0
2012-03-16 12:45:00,88.71,88.72,88.55,88.62,3300.0,77.9794,77.9882,77.8388,77.9003,3300.0
2012-03-16 12:50:00,88.62,88.62,88.58,88.59,300.0,77.9003,77.9003,77.8652,77.8739,300.0
2012-03-16 12:55:00,88.59,88.68,88.56,88.64,10600.0,77.8739,77.9531,77.8476,77.9179,10600.0
2012-03-16 13:00:00,88.62,88.69,88.6,88.64,4200.0,77.9003,77.9618,77.8827,77.9179,4200.0
2012-03-16 13:05:00,88.64,88.66,88.61,88.66,1600.0,77.9179,77.9355,77.8915,77.9355,1600.0
2012-03-16 13:10:00,88.66,88.68,88.57,88.66,17500.0,77.9355,77.9531,77.8564,77.9355,17500.0
2012-03-16 13:15:00,88.68,88.69,88.54,88.56,6600.0,77.9531,77.9618,77.83,77.8476,6600.0
2012-03-16 13:20:00,88.54,88.56,88.44,88.5,13700.0,77.83,77.8476,77.7421,77.7948,13700.0
2012-03-16 13:25:00,88.5,88.55,88.46,88.47,25400.0,77.7948,77.8388,77.7597,77.7685,25400.0
2012-03-16 13:30:00,88.45,88.6,88.42,88.6,6300.0,77.7509,77.8827,77.7245,77.8827,6300.0
2012-03-16 13:35:00,88.59,88.64,88.57,88.57,13000.0,77.8739,77.9179,77.8564,77.8564,13000.0
2012-03-16 13:40:00,88.59,88.59,88.46,88.46,5800.0,77.8739,77.8739,77.7597,77.7597,5800.0
2012-03-16 13:45:00,88.49,88.58,88.48,88.52,6100.0,77.786,77.8652,77.7772,77.8124,6100.0
2012-03-16 13:50:00,88.52,88.55,88.48,88.5,9600.0,77.8124,77.8388,77.7772,77.7948,9600.0
2012-03-16 13:55:00,88.5,88.52,88.48,88.52,1200.0,77.7948,77.8124,77.7772,77.8124,1200.0
2012-03-16 14:00:00,88.5,88.5,88.46,88.47,5700.0,77.7948,77.7948,77.7597,77.7685,5700.0
2012-03-16 14:05:00,88.48,88.48,88.48,88.48,200.0,77.7772,77.7772,77.7772,77.7772,200.0
2012-03-16 14:10:00,88.48,88.5,88.38,88.4,8900.0,77.7772,77.7948,77.6893,77.7069,8900.0
2012-03-16 14:15:00,88.44,88.5,88.44,88.49,5000.0,77.7421,77.7948,77.7421,77.786,5000.0
2012-03-16 14:20:00,88.5,88.5,88.47,88.48,5500.0,77.7948,77.7948,77.7685,77.7772,5500.0
2012-03-16 14:25:00,88.49,88.49,88.37,88.37,4600.0,77.786,77.786,77.6806,77.6806,4600.0
2012-03-16 14:30:00,88.38,88.53,88.38,88.52,7900.0,77.6893,77.8212,77.6893,77.8124,7900.0
2012-03-16 14:35:00,88.53,88.62,88.51,88.62,6000.0,77.8212,77.9003,77.8036,77.9003,6000.0
2012-03-16 14:40:00,88.62,88.77,88.58,88.75,4300.0,77.9003,78.0322,77.8652,78.0146,4300.0
2012-03-16 14:45:00,88.75,88.8,88.7,88.8,4200.0,78.0146,78.0585,77.9706,78.0585,4200.0
2012-03-16 14:50:00,88.85,88.93,88.85,88.92,2000.0,78.1025,78.1728,78.1025,78.164,2000.0
2012-03-16 14:55:00,88.89,88.92,88.89,88.92,600.0,78.1377,78.164,78.1377,78.164,600.0
2012-03-16 15:00:00,88.9,88.91,88.86,88.91,1800.0,78.1464,78.1552,78.1113,78.1552,1800.0
2012-03-16 15:05:00,88.93,88.94,88.91,88.94,1200.0,78.1728,78.1816,78.1552,78.1816,1200.0
2012-03-16 15:10:00,88.94,88.94,88.85,88.88,2100.0,78.1816,78.1816,78.1025,78.1289,2100.0
2012-03-16 15:15:00,88.83,88.92,88.78,88.8,2600.0,78.0849,78.164,78.041,78.0585,2600.0
2012-03-16 15:20:00,88.79,88.93,88.79,88.89,3100.0,78.0498,78.1728,78.0498,78.1377,3100.0
2012-03-16 15:25:00,88.92,89.0,88.89,88.99,4300.0,78.164,78.2343,78.1377,78.2256,4300.0
2012-03-16 15:30:00,88.97,89.0,88.91,88.93,5700.0,78.208,78.2343,78.1552,78.1728,5700.0
2012-03-16 15:35:00,88.91,88.98,88.83,88.91,8400.0,78.1552,78.2168,78.0849,78.1552,8400.0
2012-03-16 15:40:00,88.97,89.01,88.92,88.95,10100.0,78.208,78.2431,78.164,78.1904,10100.0
2012-03-16 15:45:00,88.95,88.98,88.75,88.78,17200.0,78.1904,78.2168,78.0146,78.041,17200.0
2012-03-16 15:50:00,88.78,88.78,88.68,88.73,10200.0,78.041,78.041,77.9531,77.997,10200.0
2012-03-16 15:55:00,88.71,88.81,88.67,88.69,37600.0,77.9794,78.0673,77.9443,77.9618,37600.0
2012-03-19 09:30:00,88.66,88.68,88.2,88.68,3600.0,77.9355,77.9531,77.5311,77.9531,3600.0
2012-03-19 09:35:00,88.73,88.78,88.48,88.78,4400.0,77.997,78.041,77.7772,78.041,4400.0
2012-03-19 09:40:00,88.67,89.14,88.63,88.9,16800.0,77.9443,78.3574,77.9091,78.1464,16800.0
2012-03-19 09:45:00,88.95,89.28,88.89,89.11,5500.0,78.1904,78.4805,78.1377,78.331,5500.0
2012-03-19 09:50:00,89.08,89.17,88.8,88.87,9100.0,78.3047,78.3838,78.0585,78.1201,9100.0
2012-03-19 09:55:00,88.88,89.05,88.87,88.96,5100.0,78.1289,78.2783,78.1201,78.1992,5100.0
2012-03-19 10:00:00,88.9,88.91,88.85,88.87,2300.0,78.1464,78.1552,78.1025,78.1201,2300.0
2012-03-19 10:05:00,88.82,88.82,88.37,88.39,3100.0,78.0761,78.0761,77.6806,77.6981,3100.0
2012-03-19 10:10:00,88.39,88.64,88.38,88.64,2700.0,77.6981,77.9179,77.6893,77.9179,2700.0
2012-03-19 10:15:00,88.7,88.76,88.68,88.76,1700.0,77.9706,78.0234,77.9531,78.0234,1700.0
2012-03-19 10:20:00,88.75,88.75,88.63,88.63,13000.0,78.0146,78.0146,77.9091,77.9091,13000.0
2012-03-19 10:25:00,88.6,88.75,88.6,88.67,1900.0,77.8827,78.0146,77.8827,77.9443,1900.0
2012-03-19 10:30:00,88.69,88.8,88.69,88.74,2300.0,77.9618,78.0585,77.9618,78.0058,2300.0
2012-03-19 10:35:00,88.74,88.74,88.62,88.73,2400.0,78.0058,78.0058,77.9003,77.997,2400.0
2012-03-19 10:40:00,88.69,88.69,88.69,88.69,200.0,77.9618,77.9618,77.9618,77.9618,200.0
2012-03-19 10:45:00,88.69,88.78,88.67,88.75,1900.0,77.9618,78.041,77.9443,78.0146,1900.0
2012-03-19 10:50:00,88.67,88.68,88.64,88.68,600.0,77.9443,77.9531,77.9179,77.9531,600.0
2012-03-19 10:55:00,88.71,88.71,88.53,88.53,2100.0,77.9794,77.9794,77.8212,77.8212,2100.0
2012-03-19 11:00:00,88.51,88.56,88.37,88.52,2700.0,77.8036,77.8476,77.6806,77.8124,2700.0
2012-03-19 11:05:00,88.53,88.59,88.48,88.54,1700.0,77.8212,77.8739,77.7772,77.83,1700.0
2012-03-19 11:10:00,88.56,88.56,88.42,88.43,1300.0,77.8476,77.8476,77.7245,77.7333,1300.0
2012-03-19 11:15:00,88.41,88.53,88.41,88.53,500.0,77.7157,77.8212,77.7157,77.8212,500.0
2012-03-19 11:20:00,88.5,88.58,88.47,88.55,1000.0,77.7948,77.8652,77.7685,77.8388,1000.0
2012-03-19 11:25:00,88.56,88.72,88.54,88.66,4200.0,77.8476,77.9882,77.83,77.9355,4200.0
2012-03-19 11:30:00,88.61,88.71,88.61,88.69,1800.0,77.8915,77.9794,77.8915,77.9618,1800.0
2012-03-19 11:35:00,88.69,88.73,88.67,88.73,1900.0,77.9618,77.997,77.9443,77.997,1900.0
2012-03-19 11:40:00,88.69,88.82,88.63,88.74,4500.0,77.9618,78.0761,77.9091,78.0058,4500.0
2012-03-19 11:45:00,88.74,88.83,88.69,88.7,3100.0,78.0058,78.0849,77.9618,77.9706,3100.0
2012-03-19 11:50:00,88.7,88.83,88.66,88.69,5200.0,77.9706,78.0849,77.9355,77.9618,5200.0
2012-03-19 11:55:00,88.67,88.89,88.67,88.89,3700.0,77.9443,78.1377,77.9443,78.1377,3700.0
2012-03-19 12:00:00,88.82,89.02,88.82,89.02,5400.0,78.0761,78.2519,78.0761,78.2519,5400.0
2012-03-19 12:05:00,88.96,89.06,88.95,89.06,4500.0,78.1992,78.2871,78.1904,78.2871,4500.0
2012-03-19 12:10:00,88.97,89.04,88.91,89.0,6300.0,78.208,78.2695,78.1552,78.2343,6300.0
2012-03-19 12:15:00,88.97,89.0,88.93,89.0,8100.0,78.208,78.2343,78.1728,78.2343,8100.0
2012-03-19 12:20:00,88.93,88.94,88.84,88.94,1200.0,78.1728,78.1816,78.0937,78.1816,1200.0
2012-03-19 12:25:00,88.94,88.94,88.86,88.88,400.0,78.1816,78.1816,78.1113,78.1289,400.0
2012-03-19 12:30:00,88.92,88.96,88.78,88.87,17200.0,78.164,78.1992,78.041,78.1201,17200.0
2012-03-19 12:35:00,88.9,88.96,88.83,88.86,1600.0,78.1464,78.1992,78.0849,78.1113,1600.0
2012-03-19 12:40:00,88.9,89.03,88.87,89.03,11500.0,78.1464,78.2607,78.1201,78.2607,11500.0
2012-03-19 12:45:00,89.09,89.09,89.02,89.09,6100.0,78.3135,78.3135,78.2519,78.3135,6100.0
2012-03-19 12:50:00,89.09,89.21,89.02,89.21,8700.0,78.3135,78.4189,78.2519,78.4189,8700.0
2012-03-19 12:55:00,89.21,89.41,89.21,89.41,2900.0,78.4189,78.5948,78.4189,78.5948,2900.0
2012-03-19 13:00:00,89.36,89.44,89.36,89.42,400.0,78.5508,78.6211,78.5508,78.6035,400.0
2012-03-19 13:05:00,89.43,89.48,89.36,89.4,3500.0,78.6123,78.6563,78.5508,78.586,3500.0
2012-03-19 13:10:00,89.41,89.51,89.41,89.42,3500.0,78.5948,78.6827,78.5948,78.6035,3500.0
2012-03-19 13:15:00,89.49,89.53,89.42,89.42,1900.0,78.6651,78.7002,78.6035,78.6035,1900.0
2012-03-19 13:20:00,89.46,89.59,89.41,89.5,5700.0,78.6387,78.753,78.5948,78.6739,5700.0
2012-03-19 13:25:00,89.47,89.53,89.47,89.53,800.0,78.6475,78.7002,78.6475,78.7002,800.0
2012-03-19 13:30:00,89.52,89.52,89.47,89.51,1500.0,78.6914,78.6914,78.6475,78.6827,1500.0
2012-03-19 13:35:00,89.46,89.52,89.41,89.41,5600.0,78.6387,78.6914,78.5948,78.5948,5600.0
2012-03-19 13:40:00,89.46,89.46,89.41,89.41,800.0,78.6387,78.6387,78.5948,78.5948,800.0
2012-03-19 13:45:00,89.4,89.46,89.4,89.43,2200.0,78.586,78.6387,78.586,78.6123,2200.0
2012-03-19 13:50:00,89.51,89.51,89.36,89.48,15500.0,78.6827,78.6827,78.5508,78.6563,15500.0
2012-03-19 13:55:00,89.42,89.48,89.36,89.41,1300.0,78.6035,78.6563,78.5508,78.5948,1300.0
2012-03-19 14:00:00,89.44,89.44,89.37,89.41,900.0,78.6211,78.6211,78.5596,78.5948,900.0
2012-03-19 14:05:00,89.37,89.41,89.36,89.38,2100.0,78.5596,78.5948,78.5508,78.5684,2100.0
2012-03-19 14:10:00,89.41,89.5,89.41,89.43,3200.0,78.5948,78.6739,78.5948,78.6123,3200.0
2012-03-19 14:15:00,89.43,89.51,89.43,89.51,1400.0,78.6123,78.6827,78.6123,78.6827,1400.0
2012-03-19 14:20:00,89.53,89.53,89.47,89.48,400.0,78.7002,78.7002,78.6475,78.6563,400.0
2012-03-19 14:25:00,89.5,89.56,89.5,89.54,1400.0,78.6739,78.7266,78.6739,78.709,1400.0
2012-03-19 14:30:00,89.57,89.58,89.51,89.55,4600.0,78.7354,78.7442,78.6827,78.7178,4600.0
2012-03-19 14:35:00,89.55,89.58,89.53,89.53,1500.0,78.7178,78.7442,78.7002,78.7002,1500.0
2012-03-19 14:40:00,89.57,89.61,89.54,89.58,4200.0,78.7354,78.7706,78.709,78.7442,4200.0
2012-03-19 14:45:00,89.58,89.59,89.54,89.55,2600.0,78.7442,78.753,78.709,78.7178,2600.0
2012-03-19 14:50:00,89.55,89.59,89.53,89.53,1600.0,78.7178,78.753,78.7002,78.7002,1600.0
2012-03-19 14:55:00,89.54,89.54,89.38,89.4,4700.0,78.709,78.709,78.5684,78.586,4700.0
2012-03-19 15:00:00,89.46,89.52,89.46,89.5,2500.0,78.6387,78.6914,78.6387,78.6739,2500.0
2012-03-19 15:05:00,89.5,89.54,89.48,89.49,9200.0,78.6739,78.709,78.6563,78.6651,9200.0
2012-03-19 15:10:00,89.53,89.53,89.4,89.45,5100.0,78.7002,78.7002,78.586,78.6299,5100.0
2012-03-19 15:15:00,89.45,89.51,89.43,89.45,2000.0,78.6299,78.6827,78.6123,78.6299,2000.0
2012-03-19 15:20:00,89.46,89.5,89.41,89.45,3200.0,78.6387,78.6739,78.5948,78.6299,3200.0
2012-03-19 15:25:00,89.41,89.45,89.37,89.41,5700.0,78.5948,78.6299,78.5596,78.5948,5700.0
2012-03-19 15:30:00,89.45,89.53,89.45,89.46,4000.0,78.6299,78.7002,78.6299,78.6387,4000.0
2012-03-19 15:35:00,89.46,89.52,89.39,89.39,5900.0,78.6387,78.6914,78.5772,78.5772,5900.0
2012-03-19 15:40:00,89.4,89.41,89.06,89.09,16600.0,78.586,78.5948,78.2871,78.3135,16600.0
2012-03-19 15:45:00,89.06,89.12,88.97,88.97,14400.0,78.2871,78.3398,78.208,78.208,14400.0
2012-03-19 15:50:00,88.99,89.01,88.77,88.81,9600.0,78.2256,78.2431,78.0322,78.0673,9600.0
2012-03-19 15:55:00,88.82,89.04,88.8,88.99,10600.0,78.0761,78.2695,78.0585,78.2256,10600.0
2012-03-20 09:30:00,88.15,88.39,88.15,88.24,9500.0,77.4872,77.6981,77.4872,77.5663,9500.0
2012-03-20 09:35:00,88.38,88.38,88.25,88.25,3700.0,77.6893,77.6893,77.5751,77.5751,3700.0
2012-03-20 09:40:00,88.22,88.27,87.59,87.74,3000.0,77.5487,77.5927,76.9949,77.1268,3000.0
2012-03-20 09:45:00,87.76,87.84,87.69,87.74,700.0,77.1443,77.2147,77.0828,77.1268,700.0
2012-03-20 09:50:00,87.87,87.88,87.71,87.71,2600.0,77.241,77.2498,77.1004,77.1004,2600.0
2012-03-20 09:55:00,87.7,87.9,87.67,87.67,5300.0,77.0916,77.2674,77.0652,77.0652,5300.0
2012-03-20 10:00:00,87.59,87.75,87.59,87.75,1500.0,76.9949,77.1356,76.9949,77.1356,1500.0
2012-03-20 10:05:00,87.71,87.96,87.71,87.83,6000.0,77.1004,77.3201,77.1004,77.2059,6000.0
2012-03-20 10:10:00,87.89,87.91,87.89,87.91,700.0,77.2586,77.2762,77.2586,77.2762,700.0
2012-03-20 10:15:00,87.83,87.89,87.83,87.86,3400.0,77.2059,77.2586,77.2059,77.2322,3400.0
2012-03-20 10:20:00,87.83,87.84,87.6,87.6,2800.0,77.2059,77.2147,77.0037,77.0037,2800.0
2012-03-20 10:25:00,87.68,87.79,87.68,87.68,1500.0,77.074,77.1707,77.074,77.074,1500.0
2012-03-20 10:30:00,87.71,87.76,87.7,87.73,1000.0,77.1004,77.1443,77.0916,77.118,1000.0
2012-03-20 10:35:00,87.81,87.89,87.81,87.88,1600.0,77.1883,77.2586,77.1883,77.2498,1600.0
2012-03-20 10:40:00,87.81,87.81,87.69,87.75,1600.0,77.1883,77.1883,77.0828,77.1356,1600.0
2012-03-20 10:45:00,87.75,87.93,87.73,87.93,4800.0,77.1356,77.2938,77.118,77.2938,4800.0
2012-03-20 10:50:00,87.93,88.09,87.85,87.99,5600.0,77.2938,77.4344,77.2235,77.3465,5600.0
2012-03-20 10:55:00,88.07,88.07,87.9,87.92,6200.0,77.4168,77.4168,77.2674,77.285,6200.0
2012-03-20 11:00:00,87.93,88.21,87.91,88.21,3900.0,77.2938,77.5399,77.2762,77.5399,3900.0
2012-03-20 11:05:00,88.24,88.35,88.24,88.32,4700.0,77.5663,77.663,77.5663,77.6366,4700.0
2012-03-20 11:10:00,88.23,88.23,88.19,88.23,500.0,77.5575,77.5575,77.5223,77.5575,500.0
2012-03-20 11:15:00,88.16,88.27,88.15,88.25,3900.0,77.496,77.5927,77.4872,77.5751,3900.0
2012-03-20 11:20:00,88.22,88.28,88.2,88.2,600.0,77.5487,77.6014,77.5311,77.5311,600.0
2012-03-20 11:25:00,88.28,88.34,88.25,88.34,1500.0,77.6014,77.6542,77.5751,77.6542,1500.0
2012-03-20 11:30:00,88.31,88.34,88.09,88.13,13700.0,77.6278,77.6542,77.4344,77.4696,13700.0
2012-03-20 11:35:00,88.13,88.13,88.01,88.12,4100.0,77.4696,77.4696,77.3641,77.4608,4100.0
2012-03-20 11:40:00,88.13,88.13,88.05,88.12,1800.0,77.4696,77.4696,77.3993,77.4608,1800.0
2012-03-20 11:45:00,88.01,88.07,87.81,87.87,6000.0,77.3641,77.4168,77.1883,77.241,6000.0
2012-03-20 11:50:00,87.82,88.0,87.78,87.97,8700.0,77.1971,77.3553,77.1619,77.3289,8700.0
2012-03-20 11:55:00,87.97,88.09,87.9,88.09,1400.0,77.3289,77.4344,77.2674,77.4344,1400.0
2012-03-20 12:00:00,88.09,88.25,88.08,88.24,2300.0,77.4344,77.5751,77.4256,77.5663,2300.0
2012-03-20 12:05:00,88.29,88.29,88.18,88.18,1600.0,77.6102,77.6102,77.5135,77.5135,1600.0
2012-03-20 12:10:00,88.19,88.19,88.13,88.13,800.0,77.5223,77.5223,77.4696,77.4696,800.0
2012-03-20 12:15:00,88.13,88.13,88.1,88.12,500.0,77.4696,77.4696,77.4432,77.4608,500.0
2012-03-20 12:20:00,88.12,88.14,88.05,88.1,2400.0,77.4608,77.4784,77.3993,77.4432,2400.0
2012-03-20 12:25:00,88.13,88.14,88.03,88.07,2600.0,77.4696,77.4784,77.3817,77.4168,2600.0
2012-03-20 12:30:00,88.09,88.13,88.09,88.13,700.0,77.4344,77.4696,77.4344,77.4696,700.0
2012-03-20 12:35:00,88.09,88.14,88.09,88.14,1200.0,77.4344,77.4784,77.4344,77.4784,1200.0
2012-03-20 12:40:00,88.16,88.18,88.06,88.06,900.0,77.496,77.5135,77.4081,77.4081,900.0
2012-03-20 12:45:00,88.04,88.2,88.04,88.17,12100.0,77.3905,77.5311,77.3905,77.5047,12100.0
2012-03-20 12:50:00,88.15,88.19,88.11,88.11,2300.0,77.4872,77.5223,77.452,77.452,2300.0
2012-03-20 12:55:00,88.19,88.2,88.11,88.11,1600.0,77.5223,77.5311,77.452,77.452,1600.0
2012-03-20 13:00:00,88.11,88.13,88.03,88.13,1200.0,77.452,77.4696,77.3817,77.4696,1200.0
2012-03-20 13:05:00,88.07,88.33,88.07,88.29,1800.0,77.4168,77.6454,77.4168,77.6102,1800.0
2012-03-20 13:10:00,88.33,88.35,88.27,88.29,1500.0,77.6454,77.663,77.5927,77.6102,1500.0
2012-03-20 13:15:00,88.28,88.33,88.28,88.33,200.0,77.6014,77.6454,77.6014,77.6454,200.0
2012-03-20 13:20:00,88.17,88.17,88.09,88.11,2200.0,77.5047,77.5047,77.4344,77.452,2200.0
2012-03-20 13:25:00,88.14,88.27,88.14,88.21,1600.0,77.4784,77.5927,77.4784,77.5399,1600.0
2012-03-20 13:30:00,88.18,88.22,88.16,88.18,1200.0,77.5135,77.5487,77.496,77.5135,1200.0
2012-03-20 13:35:00,88.25,88.26,88.09,88.09,2800.0,77.5751,77.5839,77.4344,77.4344,2800.0
2012-03-20 13:40:00,88.16,88.17,88.11,88.13,900.0,77.496,77.5047,77.452,77.4696,900.0
2012-03-20 13:45:00,88.13,88.2,88.13,88.2,1400.0,77.4696,77.5311,77.4696,77.5311,1400.0
2012-03-20 13:50:00,88.18,88.18,88.12,88.12,1000.0,77.5135,77.5135,77.4608,77.4608,1000.0
2012-03-20 13:55:00,88.16,88.17,88.14,88.17,500.0,77.496,77.5047,77.4784,77.5047,500.0
2012-03-20 14:00:00,88.17,88.23,88.16,88.22,7900.0,77.5047,77.5575,77.496,77.5487,7900.0
2012-03-20 14:05:00,88.21,88.22,88.17,88.22,2800.0,77.5399,77.5487,77.5047,77.5487,2800.0
2012-03-20 14:10:00,88.19,88.19,88.07,88.09,1900.0,77.5223,77.5223,77.4168,77.4344,1900.0
2012-03-20 14:15:00,88.1,88.37,88.1,88.3,4000.0,77.4432,77.6806,77.4432,77.619,4000.0
2012-03-20 14:20:00,88.33,88.38,88.31,88.38,5800.0,77.6454,77.6893,77.6278,77.6893,5800.0
2012-03-20 14:25:00,88.38,88.38,88.33,88.34,3200.0,77.6893,77.6893,77.6454,77.6542,3200.0
2012-03-20 14:30:00,88.35,88.38,88.25,88.32,3300.0,77.663,77.6893,77.5751,77.6366,3300.0
2012-03-20 14:35:00,88.38,88.41,88.32,88.33,3300.0,77.6893,77.7157,77.6366,77.6454,3300.0
2012-03-20 14:40:00,88.33,88.53,88.32,88.49,7300.0,77.6454,77.8212,77.6366,77.786,7300.0
2012-03-20 14:45:00,88.5,88.5,88.48,88.5,4800.0,77.7948,77.7948,77.7772,77.7948,4800.0
2012-03-20 14:50:00,88.49,88.55,88.49,88.5,1500.0,77.786,77.8388,77.786,77.7948,1500.0
2012-03-20 14:55:00,88.54,88.55,88.48,88.52,21700.0,77.83,77.8388,77.7772,77.8124,21700.0
2012-03-20 15:00:00,88.52,88.55,88.48,88.55,18100.0,77.8124,77.8388,77.7772,77.8388,18100.0
2012-03-20 15:05:00,88.55,88.55,88.41,88.43,3900.0,77.8388,77.8388,77.7157,77.7333,3900.0
2012-03-20 15:10:00,88.43,88.45,88.39,88.43,4100.0,77.7333,77.7509,77.6981,77.7333,4100.0
2012-03-20 15:15:00,88.43,88.44,88.41,88.41,3300.0,77.7333,77.7421,77.7157,77.7157,3300.0
2012-03-20 15:20:00,88.43,88.46,88.35,88.36,4700.0,77.7333,77.7597,77.663,77.6718,4700.0
2012-03-20 15:25:00,88.35,88.36,88.29,88.31,6400.0,77.663,77.6718,77.6102,77.6278,6400.0
2012-03-20 15:30:00,88.31,88.39,88.29,88.33,5800.0,77.6278,77.6981,77.6102,77.6454,5800.0
2012-03-20 15:35:00,88.33,88.39,88.23,88.23,6600.0,77.6454,77.6981,77.5575,77.5575,6600.0
2012-03-20 15:40:00,88.24,88.29,88.18,88.24,8500.0,77.5663,77.6102,77.5135,77.5663,8500.0
2012-03-20 15:45:00,88.25,88.25,88.16,88.2,9500.0,77.5751,77.5751,77.496,77.5311,9500.0
2012-03-20 15:50:00,88.2,88.3,88.18,88.22,10500.0,77.5311,77.619,77.5135,77.5487,10500.0
2012-03-20 15:55:00,88.21,88.25,88.15,88.23,26200.0,77.5399,77.5751,77.4872,77.5575,26200.0
2012-03-21 09:30:00,88.56,88.79,88.45,88.47,2300.0,77.8476,78.0498,77.7509,77.7685,2300.0
2012-03-21 09:35:00,88.58,88.96,88.57,88.96,6300.0,77.8652,78.1992,77.8564,78.1992,6300.0
2012-03-21 09:40:00,88.98,89.04,88.82,88.82,3600.0,78.2168,78.2695,78.0761,78.0761,3600.0
2012-03-21 09:45:00,88.95,88.95,88.83,88.86,4700.0,78.1904,78.1904,78.0849,78.1113,4700.0
2012-03-21 09:50:00,88.89,88.9,88.33,88.33,7400.0,78.1377,78.1464,77.6454,77.6454,7400.0
2012-03-21 09:55:00,88.32,88.73,88.32,88.69,2400.0,77.6366,77.997,77.6366,77.9618,2400.0
2012-03-21 10:00:00,88.58,88.61,88.28,88.29,5200.0,77.8652,77.8915,77.6014,77.6102,5200.0
2012-03-21 10:05:00,88.2,88.29,88.03,88.22,5700.0,77.5311,77.6102,77.3817,77.5487,5700.0
2012-03-21 10:10:00,88.18,88.29,88.16,88.23,7800.0,77.5135,77.6102,77.496,77.5575,7800.0
2012-03-21 10:15:00,88.29,88.32,88.24,88.31,3300.0,77.6102,77.6366,77.5663,77.6278,3300.0
2012-03-21 10:20:00,88.26,88.37,88.26,88.37,1300.0,77.5839,77.6806,77.5839,77.6806,1300.0
2012-03-21 10:25:00,88.38,88.42,88.29,88.42,2500.0,77.6893,77.7245,77.6102,77.7245,2500.0
2012-03-21 10:30:00,88.47,88.56,88.47,88.47,1800.0,77.7685,77.8476,77.7685,77.7685,1800.0
2012-03-21 10:35:00,88.52,88.6,88.52,88.6,1100.0,77.8124,77.8827,77.8124,77.8827,1100.0
2012-03-21 10:40:00,88.6,88.69,88.52,88.53,3200.0,77.8827,77.9618,77.8124,77.8212,3200.0
2012-03-21 10:45:00,88.52,88.53,88.38,88.42,2700.0,77.8124,77.8212,77.6893,77.7245,2700.0
2012-03-21 10:50:00,88.36,88.42,88.36,88.42,2100.0,77.6718,77.7245,77.6718,77.7245,2100.0
2012-03-21 10:55:00,88.4,88.45,88.24,88.33,8000.0,77.7069,77.7509,77.5663,77.6454,8000.0
2012-03-21 11:00:00,88.33,88.38,88.21,88.38,4700.0,77.6454,77.6893,77.5399,77.6893,4700.0
2012-03-21 11:05:00,88.38,88.48,88.38,88.48,3800.0,77.6893,77.7772,77.6893,77.7772,3800.0
2012-03-21 11:10:00,88.56,88.57,88.5,88.57,1900.0,77.8476,77.8564,77.7948,77.8564,1900.0
2012-03-21 11:15:00,88.49,88.51,88.47,88.51,800.0,77.786,77.8036,77.7685,77.8036,800.0
2012-03-21 11:20:00,88.6,88.7,88.55,88.55,3100.0,77.8827,77.9706,77.8388,77.8388,3100.0
2012-03-21 11:25:00,88.55,88.6,88.55,88.6,400.0,77.8388,77.8827,77.8388,77.8827,400.0
2012-03-21 11:30:00,88.55,88.66,88.55,88.64,500.0,77.8388,77.9355,77.8388,77.9179,500.0
2012-03-21 11:35:00,88.64,88.77,88.58,88.69,9300.0,77.9179,78.0322,77.8652,77.9618,9300.0
2012-03-21 11:40:00,88.6,88.69,88.6,88.63,2900.0,77.8827,77.9618,77.8827,77.9091,2900.0
2012-03-21 11:45:00,88.63,88.63,88.55,88.56,2400.0,77.9091,77.9091,77.8388,77.8476,2400.0
2012-03-21 11:50:00,88.56,88.66,88.43,88.59,19200.0,77.8476,77.9355,77.7333,77.8739,19200.0
2012-03-21 11:55:00,88.59,88.6,88.5,88.52,3500.0,77.8739,77.8827,77.7948,77.8124,3500.0
2012-03-21 12:00:00,88.52,88.8,88.52,88.72,3400.0,77.8124,78.0585,77.8124,77.9882,3400.0
2012-03-21 12:05:00,88.69,88.84,88.69,88.79,4000.0,77.9618,78.0937,77.9618,78.0498,4000.0
2012-03-21 12:10:00,88.79,88.97,88.78,88.89,2600.0,78.0498,78.208,78.041,78.1377,2600.0
2012-03-21 12:15:00,88.91,88.92,88.86,88.9,3200.0,78.1552,78.164,78.1113,78.1464,3200.0
2012-03-21 12:20:00,88.9,88.99,88.9,88.95,3000.0,78.1464,78.2256,78.1464,78.1904,3000.0
2012-03-21 12:25:00,88.95,89.0,88.92,88.95,5400.0,78.1904,78.2343,78.164,78.1904,5400.0
2012-03-21 12:30:00,88.93,88.95,88.91,88.91,2400.0,78.1728,78.1904,78.1552,78.1552,2400.0
2012-03-21 12:35:00,88.89,88.89,88.74,88.84,23900.0,78.1377,78.1377,78.0058,78.0937,23900.0
2012-03-21 12:40:00,88.85,88.98,88.85,88.92,2000.0,78.1025,78.2168,78.1025,78.164,2000.0
2012-03-21 12:45:00,88.96,89.01,88.92,89.01,2300.0,78.1992,78.2431,78.164,78.2431,2300.0
2012-03-21 12:50:00,89.03,89.03,88.99,89.0,2100.0,78.2607,78.2607,78.2256,78.2343,2100.0
2012-03-21 12:55:00,89.0,89.03,89.0,89.03,5800.0,78.2343,78.2607,78.2343,78.2607,5800.0
2012-03-21 13:00:00,89.04,89.04,89.01,89.01,1600.0,78.2695,78.2695,78.2431,78.2431,1600.0
2012-03-21 13:05:00,89.01,89.06,89.0,89.01,5900.0,78.2431,78.2871,78.2343,78.2431,5900.0
2012-03-21 13:10:00,89.04,89.06,88.92,88.97,7100.0,78.2695,78.2871,78.164,78.208,7100.0
2012-03-21 13:15:00,88.94,88.99,88.94,88.98,1100.0,78.1816,78.2256,78.1816,78.2168,1100.0
2012-03-21 13:20:00,88.95,88.97,88.91,88.94,1900.0,78.1904,78.208,78.1552,78.1816,1900.0
2012-03-21 13:25:00,88.98,89.13,88.97,89.12,1000.0,78.2168,78.3486,78.208,78.3398,1000.0
2012-03-21 13:30:00,89.08,89.09,88.95,89.01,3500.0,78.3047,78.3135,78.1904,78.2431,3500.0
2012-03-21 13:35:00,89.01,89.01,88.92,88.93,2600.0,78.2431,78.2431,78.164,78.1728,2600.0
2012-03-21 13:40:00,88.92,88.93,88.84,88.84,6200.0,78.164,78.1728,78.0937,78.0937,6200.0
2012-03-21 13:45:00,88.81,88.92,88.77,88.92,4900.0,78.0673,78.164,78.0322,78.164,4900.0
2012-03-21 13:50:00,88.85,88.94,88.85,88.9,4100.0,78.1025,78.1816,78.1025,78.1464,4100.0
2012-03-21 13:55:00,88.92,88.96,88.91,88.92,2300.0,78.164,78.1992,78.1552,78.164,2300.0
2012-03-21 14:00:00,88.94,89.01,88.94,88.98,2700.0,78.1816,78.2431,78.1816,78.2168,2700.0
2012-03-21 14:05:00,89.0,89.0,88.95,88.95,2000.0,78.2343,78.2343,78.1904,78.1904,2000.0
2012-03-21 14:10:00,88.93,88.95,88.86,88.95,1800.0,78.1728,78.1904,78.1113,78.1904,1800.0
2012-03-21 14:15:00,88.95,88.96,88.9,88.93,4000.0,78.1904,78.1992,78.1464,78.1728,4000.0
2012-03-21 14:20:00,88.93,88.97,88.92,88.95,2500.0,78.1728,78.208,78.164,78.1904,2500.0
2012-03-21 14:25:00,88.92,88.93,88.85,88.93,5700.0,78.164,78.1728,78.1025,78.1728,5700.0
2012-03-21 14:30:00,88.92,89.07,88.89,89.0,3500.0,78.164,78.2959,78.1377,78.2343,3500.0
2012-03-21 14:35:00,89.0,89.03,88.93,88.96,3900.0,78.2343,78.2607,78.1728,78.1992,3900.0
2012-03-21 14:40:00,88.93,88.93,88.83,88.88,4800.0,78.1728,78.1728,78.0849,78.1289,4800.0
2012-03-21 14:45:00,88.85,88.9,88.79,88.8,10200.0,78.1025,78.1464,78.0498,78.0585,10200.0
2012-03-21 14:50:00,88.78,88.78,88.67,88.69,5100.0,78.041,78.041,77.9443,77.9618,5100.0
2012-03-21 14:55:00,88.68,88.77,88.67,88.77,4600.0,77.9531,78.0322,77.9443,78.0322,4600.0
2012-03-21 15:00:00,88.77,88.77,88.69,88.7,4600.0,78.0322,78.0322,77.9618,77.9706,4600.0
2012-03-21 15:05:00,88.71,88.82,88.7,88.78,9300.0,77.9794,78.0761,77.9706,78.041,9300.0
2012-03-21 15:10:00,88.78,88.79,88.68,88.69,8800.0,78.041,78.0498,77.9531,77.9618,8800.0
2012-03-21 15:15:00,88.69,88.78,88.69,88.73,11800.0,77.9618,78.041,77.9618,77.997,11800.0
2012-03-21 15:20:00,88.75,88.77,88.71,88.77,5400.0,78.0146,78.0322,77.9794,78.0322,5400.0
2012-03-21 15:25:00,88.74,88.78,88.72,88.78,5200.0,78.0058,78.041,77.9882,78.041,5200.0
2012-03-21 15:30:00,88.75,88.78,88.72,88.75,6700.0,78.0146,78.041,77.9882,78.0146,6700.0
2012-03-21 15:35:00,88.75,88.77,88.66,88.69,6900.0,78.0146,78.0322,77.9355,77.9618,6900.0
2012-03-21 15:40:00,88.67,88.74,88.64,88.71,19000.0,77.9443,78.0058,77.9179,77.9794,19000.0
2012-03-21 15:45:00,88.69,88.75,88.65,88.72,13700.0,77.9618,78.0146,77.9267,77.9882,13700.0
2012-03-21 15:50:00,88.7,88.74,88.65,88.65,9100.0,77.9706,78.0058,77.9267,77.9267,9100.0
2012-03-21 15:55:00,88.64,88.71,88.58,88.62,20400.0,77.9179,77.9794,77.8652,77.9003,20400.0
2012-03-22 09:30:00,87.7,87.89,87.62,87.89,2900.0,77.0916,77.2586,77.0213,77.2586,2900.0
2012-03-22 09:35:00,87.84,87.97,87.72,87.75,2600.0,77.2147,77.3289,77.1092,77.1356,2600.0
2012-03-22 09:40:00,87.76,87.91,87.75,87.84,1900.0,77.1443,77.2762,77.1356,77.2147,1900.0
2012-03-22 09:45:00,87.75,87.83,87.72,87.82,1000.0,77.1356,77.2059,77.1092,77.1971,1000.0
2012-03-22 09:50:00,87.75,87.76,87.75,87.75,500.0,77.1356,77.1443,77.1356,77.1356,500.0
2012-03-22 09:55:00,87.72,87.9,87.59,87.9,2900.0,77.1092,77.2674,76.9949,77.2674,2900.0
2012-03-22 10:00:00,87.95,88.01,87.74,87.91,2200.0,77.3114,77.3641,77.1268,77.2762,2200.0
2012-03-22 10:05:00,87.81,87.9,87.81,87.81,600.0,77.1883,77.2674,77.1883,77.1883,600.0
2012-03-22 10:10:00,87.73,87.79,87.71,87.71,1500.0,77.118,77.1707,77.1004,77.1004,1500.0
2012-03-22 10:15:00,87.68,87.73,87.41,87.52,7300.0,77.074,77.118,76.8367,76.9334,7300.0
2012-03-22 10:20:00,87.56,87.73,87.56,87.65,2900.0,76.9685,77.118,76.9685,77.0476,2900.0
2012-03-22 10:25:00,87.57,87.65,87.56,87.65,3400.0,76.9773,77.0476,76.9685,77.0476,3400.0
2012-03-22 10:30:00,87.58,87.69,87.55,87.59,5700.0,76.9861,77.0828,76.9597,76.9949,5700.0
2012-03-22 10:35:00,87.64,87.73,87.6,87.69,5900.0,77.0389,77.118,77.0037,77.0828,5900.0
2012-03-22 10:40:00,87.7,87.7,87.55,87.58,15100.0,77.0916,77.0916,76.9597,76.9861,15100.0
2012-03-22 10:45:00,87.54,87.65,87.37,87.4,10000.0,76.951,77.0476,76.8015,76.8279,10000.0
2012-03-22 10:50:00,87.34,87.36,87.07,87.19,6900.0,76.7751,76.7927,76.5378,76.6433,6900.0
2012-03-22 10:55:00,87.14,87.14,86.23,86.66,22800.0,76.5993,76.5993,75.7994,76.1774,22800.0
2012-03-22 11:00:00,86.7,86.71,86.56,86.7,4200.0,76.2126,76.2214,76.0895,76.2126,4200.0
2012-03-22 11:05:00,86.7,86.7,86.5,86.62,6200.0,76.2126,76.2126,76.0368,76.1422,6200.0
2012-03-22 11:10:00,86.6,86.87,86.58,86.85,5600.0,76.1247,76.362,76.1071,76.3444,5600.0
2012-03-22 11:15:00,86.87,86.99,86.87,86.97,1400.0,76.362,76.4675,76.362,76.4499,1400.0
2012-03-22 11:20:00,87.02,87.27,86.92,87.08,6300.0,76.4939,76.7136,76.4059,76.5466,6300.0
2012-03-22 11:25:00,87.08,87.09,86.92,86.92,13500.0,76.5466,76.5554,76.4059,76.4059,13500.0
2012-03-22 11:30:00,86.95,86.98,86.89,86.97,5400.0,76.4323,76.4587,76.3796,76.4499,5400.0
2012-03-22 11:35:00,86.97,87.02,86.93,87.02,5400.0,76.4499,76.4939,76.4147,76.4939,5400.0
2012-03-22 11:40:00,86.97,87.02,86.91,87.02,7600.0,76.4499,76.4939,76.3972,76.4939,7600.0
2012-03-22 11:45:00,87.02,87.02,86.97,87.02,6900.0,76.4939,76.4939,76.4499,76.4939,6900.0
2012-03-22 11:50:00,87.02,87.02,86.99,86.99,9400.0,76.4939,76.4939,76.4675,76.4675,9400.0
2012-03-22 11:55:00,87.02,87.02,86.99,87.01,5400.0,76.4939,76.4939,76.4675,76.4851,5400.0
2012-03-22 12:00:00,87.02,87.3,87.0,87.28,7200.0,76.4939,76.74,76.4763,76.7224,7200.0
2012-03-22 12:05:00,87.3,87.3,87.2,87.25,2300.0,76.74,76.74,76.6521,76.696,2300.0
2012-03-22 12:10:00,87.26,87.3,87.25,87.28,2700.0,76.7048,76.74,76.696,76.7224,2700.0
2012-03-22 12:15:00,87.27,87.27,87.21,87.26,700.0,76.7136,76.7136,76.6609,76.7048,700.0
2012-03-22 12:20:00,87.25,87.25,87.17,87.17,2200.0,76.696,76.696,76.6257,76.6257,2200.0
2012-03-22 12:25:00,87.16,87.17,87.11,87.11,5100.0,76.6169,76.6257,76.573,76.573,5100.0
2012-03-22 12:30:00,87.07,87.09,87.03,87.08,2700.0,76.5378,76.5554,76.5026,76.5466,2700.0
2012-03-22 12:35:00,87.05,87.16,87.05,87.12,1100.0,76.5202,76.6169,76.5202,76.5818,1100.0
2012-03-22 12:40:00,87.16,87.16,87.12,87.14,1000.0,76.6169,76.6169,76.5818,76.5993,1000.0
2012-03-22 12:45:00,87.14,87.25,87.12,87.24,1800.0,76.5993,76.696,76.5818,76.6872,1800.0
2012-03-22 12:50:00,87.24,87.3,87.18,87.27,10500.0,76.6872,76.74,76.6345,76.7136,10500.0
2012-03-22 12:55:00,87.27,87.27,87.19,87.25,2800.0,76.7136,76.7136,76.6433,76.696,2800.0
2012-03-22 13:00:00,87.27,87.27,87.2,87.2,300.0,76.7136,76.7136,76.6521,76.6521,300.0
2012-03-22 13:05:00,87.2,87.23,87.18,87.2,3500.0,76.6521,76.6785,76.6345,76.6521,3500.0
2012-03-22 13:10:00,87.24,87.27,87.22,87.27,2100.0,76.6872,76.7136,76.6697,76.7136,2100.0
2012-03-22 13:15:00,87.28,87.28,87.21,87.21,1000.0,76.7224,76.7224,76.6609,76.6609,1000.0
2012-03-22 13:20:00,87.21,87.24,87.2,87.24,1100.0,76.6609,76.6872,76.6521,76.6872,1100.0
2012-03-22 13:25:00,87.21,87.24,87.09,87.24,4200.0,76.6609,76.6872,76.5554,76.6872,4200.0
2012-03-22 13:30:00,87.21,87.27,87.21,87.21,800.0,76.6609,76.7136,76.6609,76.6609,800.0
2012-03-22 13:35:00,87.23,87.28,87.21,87.22,13100.0,76.6785,76.7224,76.6609,76.6697,13100.0
2012-03-22 13:40:00,87.24,87.27,87.21,87.23,3500.0,76.6872,76.7136,76.6609,76.6785,3500.0
2012-03-22 13:45:00,87.24,87.26,87.24,87.25,300.0,76.6872,76.7048,76.6872,76.696,300.0
2012-03-22 13:50:00,87.26,87.26,87.22,87.22,1400.0,76.7048,76.7048,76.6697,76.6697,1400.0
2012-03-22 13:55:00,87.23,87.25,87.15,87.21,2600.0,76.6785,76.696,76.6081,76.6609,2600.0
2012-03-22 14:00:00,87.19,87.22,87.14,87.22,13300.0,76.6433,76.6697,76.5993,76.6697,13300.0
2012-03-22 14:05:00,87.23,87.27,87.16,87.27,11600.0,76.6785,76.7136,76.6169,76.7136,11600.0
2012-03-22 14:10:00,87.24,87.32,87.23,87.32,1100.0,76.6872,76.7576,76.6785,76.7576,1100.0
2012-03-22 14:15:00,87.32,87.33,87.29,87.33,2300.0,76.7576,76.7664,76.7312,76.7664,2300.0
2012-03-22 14:20:00,87.29,87.29,87.25,87.28,1300.0,76.7312,76.7312,76.696,76.7224,1300.0
2012-03-22 14:25:00,87.25,87.34,87.2,87.31,3800.0,76.696,76.7751,76.6521,76.7488,3800.0
2012-03-22 14:30:00,87.29,87.29,87.25,87.26,1500.0,76.7312,76.7312,76.696,76.7048,1500.0
2012-03-22 14:35:00,87.24,87.24,87.15,87.18,4500.0,76.6872,76.6872,76.6081,76.6345,4500.0
2012-03-22 14:40:00,87.16,87.21,87.12,87.17,2200.0,76.6169,76.6609,76.5818,76.6257,2200.0
2012-03-22 14:45:00,87.19,87.19,87.13,87.18,3700.0,76.6433,76.6433,76.5905,76.6345,3700.0
2012-03-22 14:50:00,87.21,87.21,87.19,87.19,1000.0,76.6609,76.6609,76.6433,76.6433,1000.0
2012-03-22 14:55:00,87.19,87.27,87.18,87.19,24700.0,76.6433,76.7136,76.6345,76.6433,24700.0
2012-03-22 15:00:00,87.17,87.18,87.07,87.07,5700.0,76.6257,76.6345,76.5378,76.5378,5700.0
2012-03-22 15:05:00,87.0,87.08,86.99,87.03,3200.0,76.4763,76.5466,76.4675,76.5026,3200.0
2012-03-22 15:10:00,87.03,87.06,87.02,87.06,1500.0,76.5026,76.529,76.4939,76.529,1500.0
2012-03-22 15:15:00,87.06,87.07,86.96,87.0,5500.0,76.529,76.5378,76.4411,76.4763,5500.0
2012-03-22 15:20:00,86.99,87.03,86.98,87.01,6900.0,76.4675,76.5026,76.4587,76.4851,6900.0
2012-03-22 15:25:00,87.0,87.05,87.0,87.02,3300.0,76.4763,76.5202,76.4763,76.4939,3300.0
2012-03-22 15:30:00,87.02,87.03,86.91,86.97,7200.0,76.4939,76.5026,76.3972,76.4499,7200.0
2012-03-22 15:35:00,86.97,87.13,86.97,87.1,13200.0,76.4499,76.5905,76.4499,76.5642,13200.0
2012-03-22 15:40:00,87.13,87.21,87.0,87.13,11600.0,76.5905,76.6609,76.4763,76.5905,11600.0
2012-03-22 15:45:00,87.13,87.43,87.07,87.3,23600.0,76.5905,76.8543,76.5378,76.74,23600.0
2012-03-22 15:50:00,87.35,87.41,87.18,87.23,11100.0,76.7839,76.8367,76.6345,76.6785,11100.0
2012-03-22 15:55:00,87.21,87.23,87.15,87.18,11100.0,76.6609,76.6785,76.6081,76.6345,11100.0
2012-03-23 09:30:00,86.97,87.19,86.8,86.8,5000.0,76.4499,76.6433,76.3005,76.3005,5000.0
2012-03-23 09:35:00,86.8,86.89,86.76,86.76,1400.0,76.3005,76.3796,76.2653,76.2653,1400.0
2012-03-23 09:40:00,86.7,86.74,86.7,86.74,700.0,76.2126,76.2477,76.2126,76.2477,700.0
2012-03-23 09:45:00,86.63,86.82,86.63,86.82,1900.0,76.151,76.318,76.151,76.318,1900.0
2012-03-23 09:50:00,86.84,86.96,86.84,86.96,1400.0,76.3356,76.4411,76.3356,76.4411,1400.0
2012-03-23 09:55:00,86.96,87.0,86.66,86.66,2700.0,76.4411,76.4763,76.1774,76.1774,2700.0
2012-03-23 10:00:00,86.64,86.64,86.32,86.46,10400.0,76.1598,76.1598,75.8785,76.0016,10400.0
2012-03-23 10:05:00,86.49,86.5,86.02,86.15,4900.0,76.028,76.0368,75.6148,75.7291,4900.0
2012-03-23 10:10:00,86.06,86.14,85.88,86.1,4200.0,75.65,75.7203,75.4918,75.6851,4200.0
2012-03-23 10:15:00,86.11,86.16,86.0,86.01,3100.0,75.6939,75.7379,75.5972,75.606,3100.0
2012-03-23 10:20:00,86.08,86.19,85.94,86.19,4000.0,75.6676,75.7643,75.5445,75.7643,4000.0
2012-03-23 10:25:00,86.13,86.16,86.01,86.16,2800.0,75.7115,75.7379,75.606,75.7379,2800.0
2012-03-23 10:30:00,86.17,86.25,86.1,86.25,2200.0,75.7467,75.817,75.6851,75.817,2200.0
2012-03-23 10:35:00,86.29,86.66,86.29,86.59,5300.0,75.8522,76.1774,75.8522,76.1159,5300.0
2012-03-23 10:40:00,86.65,86.69,86.64,86.64,2200.0,76.1686,76.2038,76.1598,76.1598,2200.0
2012-03-23 10:45:00,86.71,86.79,86.71,86.79,1100.0,76.2214,76.2917,76.2214,76.2917,1100.0
2012-03-23 10:50:00,86.86,87.01,86.86,87.01,1200.0,76.3532,76.4851,76.3532,76.4851,1200.0
2012-03-23 10:55:00,87.01,87.01,87.01,87.01,0.0,76.4851,76.4851,76.4851,76.4851,0.0
2012-03-23 11:00:00,87.04,87.04,86.89,86.89,800.0,76.5114,76.5114,76.3796,76.3796,800.0
2012-03-23 11:05:00,86.86,86.92,86.84,86.89,1300.0,76.3532,76.4059,76.3356,76.3796,1300.0
2012-03-23 11:10:00,86.83,86.83,86.66,86.78,900.0,76.3268,76.3268,76.1774,76.2829,900.0
2012-03-23 11:15:00,86.73,86.8,86.73,86.8,1100.0,76.2389,76.3005,76.2389,76.3005,1100.0
2012-03-23 11:20:00,86.8,86.8,86.8,86.8,0.0,76.3005,76.3005,76.3005,76.3005,0.0
2012-03-23 11:25:00,86.76,86.86,86.69,86.81,3000.0,76.2653,76.3532,76.2038,76.3093,3000.0
2012-03-23 11:30:00,86.85,86.91,86.83,86.88,2000.0,76.3444,76.3972,76.3268,76.3708,2000.0
2012-03-23 11:35:00,86.84,86.9,86.8,86.86,700.0,76.3356,76.3884,76.3005,76.3532,700.0
2012-03-23 11:40:00,86.89,86.98,86.89,86.98,2400.0,76.3796,76.4587,76.3796,76.4587,2400.0
2012-03-23 11:45:00,87.04,87.2,87.04,87.13,1900.0,76.5114,76.6521,76.5114,76.5905,1900.0
2012-03-23 11:50:00,87.16,87.18,87.15,87.15,400.0,76.6169,76.6345,76.6081,76.6081,400.0
2012-03-23 11:55:00,87.19,87.31,87.16,87.22,8700.0,76.6433,76.7488,76.6169,76.6697,8700.0
2012-03-23 12:00:00,87.2,87.31,87.19,87.19,5200.0,76.6521,76.7488,76.6433,76.6433,5200.0
2012-03-23 12:05:00,87.19,87.31,87.19,87.31,1500.0,76.6433,76.7488,76.6433,76.7488,1500.0
2012-03-23 12:10:00,87.32,87.38,87.27,87.32,3200.0,76.7576,76.8103,76.7136,76.7576,3200.0
2012-03-23 12:15:00,87.32,87.5,87.32,87.37,5300.0,76.7576,76.9158,76.7576,76.8015,5300.0
2012-03-23 12:20:00,87.43,87.5,87.43,87.44,1700.0,76.8543,76.9158,76.8543,76.863,1700.0
2012-03-23 12:25:00,87.44,87.55,87.44,87.55,4300.0,76.863,76.9597,76.863,76.9597,4300.0
2012-03-23 12:30:00,87.52,87.52,87.35,87.4,31200.0,76.9334,76.9334,76.7839,76.8279,31200.0
2012-03-23 12:35:00,87.38,87.53,87.38,87.53,3700.0,76.8103,76.9422,76.8103,76.9422,3700.0
2012-03-23 12:40:00,87.57,87.57,87.43,87.48,700.0,76.9773,76.9773,76.8543,76.8982,700.0
2012-03-23 12:45:00,87.42,87.53,87.38,87.53,1500.0,76.8455,76.9422,76.8103,76.9422,1500.0
2012-03-23 12:50:00,87.5,87.53,87.5,87.53,500.0,76.9158,76.9422,76.9158,76.9422,500.0
2012-03-23 12:55:00,87.54,87.54,87.47,87.53,2200.0,76.951,76.951,76.8894,76.9422,2200.0
2012-03-23 13:00:00,87.53,87.53,87.53,87.53,0.0,76.9422,76.9422,76.9422,76.9422,0.0
2012-03-23 13:05:00,87.48,87.48,87.48,87.48,200.0,76.8982,76.8982,76.8982,76.8982,200.0
2012-03-23 13:10:00,87.41,87.49,87.35,87.46,9700.0,76.8367,76.907,76.7839,76.8806,9700.0
2012-03-23 13:15:00,87.47,87.49,87.42,87.42,1200.0,76.8894,76.907,76.8455,76.8455,1200.0
2012-03-23 13:20:00,87.53,87.55,87.53,87.53,400.0,76.9422,76.9597,76.9422,76.9422,400.0
2012-03-23 13:25:00,87.52,87.55,87.51,87.53,800.0,76.9334,76.9597,76.9246,76.9422,800.0
2012-03-23 13:30:00,87.55,87.63,87.55,87.58,1100.0,76.9597,77.0301,76.9597,76.9861,1100.0
2012-03-23 13:35:00,87.49,87.55,87.49,87.55,300.0,76.907,76.9597,76.907,76.9597,300.0
2012-03-23 13:40:00,87.51,87.52,87.49,87.52,500.0,76.9246,76.9334,76.907,76.9334,500.0
2012-03-23 13:45:00,87.51,87.56,87.49,87.49,500.0,76.9246,76.9685,76.907,76.907,500.0
2012-03-23 13:50:00,87.57,87.58,87.47,87.48,1700.0,76.9773,76.9861,76.8894,76.8982,1700.0
2012-03-23 13:55:00,87.48,87.49,87.47,87.47,1800.0,76.8982,76.907,76.8894,76.8894,1800.0
2012-03-23 14:00:00,87.47,87.47,87.47,87.47,0.0,76.8894,76.8894,76.8894,76.8894,0.0
2012-03-23 14:05:00,87.5,87.58,87.5,87.55,1100.0,76.9158,76.9861,76.9158,76.9597,1100.0
2012-03-23 14:10:00,87.57,87.6,87.55,87.6,400.0,76.9773,77.0037,76.9597,77.0037,400.0
2012-03-23 14:15:00,87.62,87.7,87.62,87.68,3300.0,77.0213,77.0916,77.0213,77.074,3300.0
2012-03-23 14:20:00,87.67,87.71,87.67,87.69,900.0,77.0652,77.1004,77.0652,77.0828,900.0
2012-03-23 14:25:00,87.71,87.75,87.71,87.71,2100.0,77.1004,77.1356,77.1004,77.1004,2100.0
2012-03-23 14:30:00,87.71,87.81,87.7,87.8,2900.0,77.1004,77.1883,77.0916,77.1795,2900.0
2012-03-23 14:35:00,87.74,87.83,87.7,87.77,34000.0,77.1268,77.2059,77.0916,77.1531,34000.0
2012-03-23 14:40:00,87.82,87.86,87.82,87.82,800.0,77.1971,77.2322,77.1971,77.1971,800.0
2012-03-23 14:45:00,87.76,87.77,87.76,87.77,300.0,77.1443,77.1531,77.1443,77.1531,300.0
2012-03-23 14:50:00,87.82,87.88,87.82,87.87,2100.0,77.1971,77.2498,77.1971,77.241,2100.0
2012-03-23 14:55:00,87.81,87.81,87.75,87.78,1100.0,77.1883,77.1883,77.1356,77.1619,1100.0
2012-03-23 15:00:00,87.75,87.77,87.72,87.72,400.0,77.1356,77.1531,77.1092,77.1092,400.0
2012-03-23 15:05:00,87.7,87.72,87.6,87.61,5100.0,77.0916,77.1092,77.0037,77.0125,5100.0
2012-03-23 15:10:00,87.61,87.61,87.45,87.59,8800.0,77.0125,77.0125,76.8718,76.9949,8800.0
2012-03-23 15:15:00,87.6,87.6,87.56,87.59,1200.0,77.0037,77.0037,76.9685,76.9949,1200.0
2012-03-23 15:20:00,87.59,87.59,87.53,87.57,3500.0,76.9949,76.9949,76.9422,76.9773,3500.0
2012-03-23 15:25:00,87.58,87.61,87.56,87.59,4100.0,76.9861,77.0125,76.9685,76.9949,4100.0
2012-03-23 15:30:00,87.58,87.63,87.55,87.58,8300.0,76.9861,77.0301,76.9597,76.9861,8300.0
2012-03-23 15:35:00,87.59,87.67,87.57,87.67,3100.0,76.9949,77.0652,76.9773,77.0652,3100.0
2012-03-23 15:40:00,87.63,87.64,87.57,87.57,4500.0,77.0301,77.0389,76.9773,76.9773,4500.0
2012-03-23 15:45:00,87.52,87.64,87.5,87.56,11800.0,76.9334,77.0389,76.9158,76.9685,11800.0
2012-03-23 15:50:00,87.59,87.67,87.59,87.62,4400.0,76.9949,77.0652,76.9949,77.0213,4400.0
2012-03-23 15:55:00,87.61,87.66,87.58,87.6,13100.0,77.0125,77.0564,76.9861,77.0037,13100.0
2012-03-26 09:30:00,88.55,88.62,88.54,88.54,1500.0,77.8388,77.9003,77.83,77.83,1500.0
2012-03-26 09:35:00,88.65,88.67,88.56,88.56,1300.0,77.9267,77.9443,77.8476,77.8476,1300.0
2012-03-26 09:40:00,88.67,88.69,88.29,88.29,4800.0,77.9443,77.9618,77.6102,77.6102,4800.0
2012-03-26 09:45:00,88.53,88.55,88.39,88.48,1800.0,77.8212,77.8388,77.6981,77.7772,1800.0
2012-03-26 09:50:00,88.53,88.53,88.35,88.41,4200.0,77.8212,77.8212,77.663,77.7157,4200.0
2012-03-26 09:55:00,88.43,88.54,88.43,88.49,1300.0,77.7333,77.83,77.7333,77.786,1300.0
2012-03-26 10:00:00,88.45,88.45,88.13,88.13,2400.0,77.7509,77.7509,77.4696,77.4696,2400.0
2012-03-26 10:05:00,88.11,88.25,88.05,88.15,9400.0,77.452,77.5751,77.3993,77.4872,9400.0
2012-03-26 10:10:00,88.22,88.26,88.17,88.17,8100.0,77.5487,77.5839,77.5047,77.5047,8100.0
2012-03-26 10:15:00,88.24,88.24,88.1,88.15,3900.0,77.5663,77.5663,77.4432,77.4872,3900.0
2012-03-26 10:20:00,88.1,88.1,88.03,88.03,800.0,77.4432,77.4432,77.3817,77.3817,800.0
2012-03-26 10:25:00,88.08,88.08,87.99,87.99,600.0,77.4256,77.4256,77.3465,77.3465,600.0
2012-03-26 10:30:00,87.95,87.97,87.95,87.95,400.0,77.3114,77.3289,77.3114,77.3114,400.0
2012-03-26 10:35:00,87.95,87.97,87.84,87.9,2100.0,77.3114,77.3289,77.2147,77.2674,2100.0
2012-03-26 10:40:00,87.86,87.86,87.77,87.84,1100.0,77.2322,77.2322,77.1531,77.2147,1100.0
2012-03-26 10:45:00,87.85,87.91,87.85,87.91,3800.0,77.2235,77.2762,77.2235,77.2762,3800.0
2012-03-26 10:50:00,87.9,87.9,87.83,87.83,1100.0,77.2674,77.2674,77.2059,77.2059,1100.0
2012-03-26 10:55:00,87.9,87.97,87.83,87.97,2600.0,77.2674,77.3289,77.2059,77.3289,2600.0
2012-03-26 11:00:00,88.0,88.0,87.8,87.8,3500.0,77.3553,77.3553,77.1795,77.1795,3500.0
2012-03-26 11:05:00,87.88,87.88,87.81,87.81,1100.0,77.2498,77.2498,77.1883,77.1883,1100.0
2012-03-26 11:10:00,87.88,87.88,87.81,87.81,1100.0,77.2498,77.2498,77.1883,77.1883,1100.0
2012-03-26 11:15:00,87.85,87.85,87.84,87.84,500.0,77.2235,77.2235,77.2147,77.2147,500.0
2012-03-26 11:20:00,87.84,87.84,87.8,87.8,600.0,77.2147,77.2147,77.1795,77.1795,600.0
2012-03-26 11:25:00,87.84,87.84,87.83,87.84,700.0,77.2147,77.2147,77.2059,77.2147,700.0
2012-03-26 11:30:00,87.82,87.86,87.82,87.86,1300.0,77.1971,77.2322,77.1971,77.2322,1300.0
2012-03-26 11:35:00,87.87,87.94,87.87,87.94,300.0,77.241,77.3026,77.241,77.3026,300.0
2012-03-26 11:40:00,87.94,87.94,87.94,87.94,0.0,77.3026,77.3026,77.3026,77.3026,0.0
2012-03-26 11:45:00,87.85,87.85,87.84,87.84,800.0,77.2235,77.2235,77.2147,77.2147,800.0
2012-03-26 11:50:00,87.85,87.85,87.82,87.82,1800.0,77.2235,77.2235,77.1971,77.1971,1800.0
2012-03-26 11:55:00,87.78,87.86,87.68,87.71,6100.0,77.1619,77.2322,77.074,77.1004,6100.0
2012-03-26 12:00:00,87.66,87.71,87.65,87.71,900.0,77.0564,77.1004,77.0476,77.1004,900.0
2012-03-26 12:05:00,87.73,87.75,87.71,87.72,1900.0,77.118,77.1356,77.1004,77.1092,1900.0
2012-03-26 12:10:00,87.72,87.79,87.72,87.79,1100.0,77.1092,77.1707,77.1092,77.1707,1100.0
2012-03-26 12:15:00,87.85,87.86,87.79,87.86,1000.0,77.2235,77.2322,77.1707,77.2322,1000.0
2012-03-26 12:20:00,87.85,87.87,87.72,87.72,2600.0,77.2235,77.241,77.1092,77.1092,2600.0
2012-03-26 12:25:00,87.79,87.82,87.79,87.82,500.0,77.1707,77.1971,77.1707,77.1971,500.0
2012-03-26 12:30:00,87.78,87.81,87.73,87.81,1100.0,77.1619,77.1883,77.118,77.1883,1100.0
2012-03-26 12:35:00,87.84,87.85,87.72,87.74,1900.0,77.2147,77.2235,77.1092,77.1268,1900.0
2012-03-26 12:40:00,87.76,87.8,87.73,87.8,1200.0,77.1443,77.1795,77.118,77.1795,1200.0
2012-03-26 12:45:00,87.75,87.75,87.61,87.68,2600.0,77.1356,77.1356,77.0125,77.074,2600.0
2012-03-26 12:50:00,87.72,87.74,87.65,87.71,4700.0,77.1092,77.1268,77.0476,77.1004,4700.0
2012-03-26 12:55:00,87.71,87.71,87.55,87.61,5400.0,77.1004,77.1004,76.9597,77.0125,5400.0
2012-03-26 13:00:00,87.53,87.59,87.5,87.56,3100.0,76.9422,76.9949,76.9158,76.9685,3100.0
2012-03-26 13:05:00,87.54,87.63,87.54,87.63,1600.0,76.951,77.0301,76.951,77.0301,1600.0
2012-03-26 13:10:00,87.63,87.69,87.63,87.67,600.0,77.0301,77.0828,77.0301,77.0652,600.0
2012-03-26 13:15:00,87.68,87.7,87.63,87.69,1600.0,77.074,77.0916,77.0301,77.0828,1600.0
2012-03-26 13:20:00,87.62,87.73,87.62,87.7,1500.0,77.0213,77.118,77.0213,77.0916,1500.0
2012-03-26 13:25:00,87.75,87.79,87.75,87.77,2700.0,77.1356,77.1707,77.1356,77.1531,2700.0
2012-03-26 13:30:00,87.76,87.76,87.74,87.74,200.0,77.1443,77.1443,77.1268,77.1268,200.0
2012-03-26 13:35:00,87.78,87.86,87.76,87.76,3200.0,77.1619,77.2322,77.1443,77.1443,3200.0
2012-03-26 13:40:00,87.78,87.81,87.78,87.79,600.0,77.1619,77.1883,77.1619,77.1707,600.0
2012-03-26 13:45:00,87.79,87.87,87.79,87.82,3000.0,77.1707,77.241,77.1707,77.1971,3000.0
2012-03-26 13:50:00,87.82,87.82,87.77,87.77,1100.0,77.1971,77.1971,77.1531,77.1531,1100.0
2012-03-26 13:55:00,87.82,87.85,87.82,87.84,800.0,77.1971,77.2235,77.1971,77.2147,800.0
2012-03-26 14:00:00,87.89,87.94,87.88,87.88,1700.0,77.2586,77.3026,77.2498,77.2498,1700.0
2012-03-26 14:05:00,87.93,87.96,87.92,87.96,1600.0,77.2938,77.3201,77.285,77.3201,1600.0
2012-03-26 14:10:00,87.94,87.94,87.93,87.93,400.0,77.3026,77.3026,77.2938,77.2938,400.0
2012-03-26 14:15:00,87.93,87.99,87.87,87.99,8600.0,77.2938,77.3465,77.241,77.3465,8600.0
2012-03-26 14:20:00,88.0,88.03,87.91,87.95,13000.0,77.3553,77.3817,77.2762,77.3114,13000.0
2012-03-26 14:25:00,87.95,87.95,87.88,87.9,1000.0,77.3114,77.3114,77.2498,77.2674,1000.0
2012-03-26 14:30:00,87.88,87.92,87.86,87.92,3000.0,77.2498,77.285,77.2322,77.285,3000.0
2012-03-26 14:35:00,87.87,87.89,87.86,87.87,1500.0,77.241,77.2586,77.2322,77.241,1500.0
2012-03-26 14:40:00,87.89,87.89,87.81,87.87,6100.0,77.2586,77.2586,77.1883,77.241,6100.0
2012-03-26 14:45:00,87.86,87.86,87.79,87.81,3600.0,77.2322,77.2322,77.1707,77.1883,3600.0
2012-03-26 14:50:00,87.8,87.88,87.8,87.83,2200.0,77.1795,77.2498,77.1795,77.2059,2200.0
2012-03-26 14:55:00,87.83,87.98,87.83,87.96,2900.0,77.2059,77.3377,77.2059,77.3201,2900.0
2012-03-26 15:00:00,87.92,87.96,87.85,87.92,3400.0,77.285,77.3201,77.2235,77.285,3400.0
2012-03-26 15:05:00,87.99,88.05,87.83,87.83,3800.0,77.3465,77.3993,77.2059,77.2059,3800.0
2012-03-26 15:10:00,87.87,87.9,87.83,87.83,3000.0,77.241,77.2674,77.2059,77.2059,3000.0
2012-03-26 15:15:00,87.87,87.91,87.84,87.84,3700.0,77.241,77.2762,77.2147,77.2147,3700.0
2012-03-26 15:20:00,87.88,87.88,87.77,87.85,4900.0,77.2498,77.2498,77.1531,77.2235,4900.0
2012-03-26 15:25:00,87.85,87.95,87.85,87.94,3600.0,77.2235,77.3114,77.2235,77.3026,3600.0
2012-03-26 15:30:00,87.93,87.93,87.85,87.86,6500.0,77.2938,77.2938,77.2235,77.2322,6500.0
2012-03-26 15:35:00,87.87,87.91,87.78,87.9,11300.0,77.241,77.2762,77.1619,77.2674,11300.0
2012-03-26 15:40:00,87.87,87.89,87.76,87.84,6100.0,77.241,77.2586,77.1443,77.2147,6100.0
2012-03-26 15:45:00,87.87,87.97,87.87,87.97,9000.0,77.241,77.3289,77.241,77.3289,9000.0
2012-03-26 15:50:00,87.97,87.97,87.85,87.86,10400.0,77.3289,77.3289,77.2235,77.2322,10400.0
2012-03-26 15:55:00,87.87,88.03,87.87,88.03,12900.0,77.241,77.3817,77.241,77.3817,12900.0
2012-03-27 09:30:00,87.96,88.29,87.96,88.17,2200.0,77.3201,77.6102,77.3201,77.5047,2200.0
2012-03-27 09:35:00,88.27,88.38,88.14,88.17,1400.0,77.5927,77.6893,77.4784,77.5047,1400.0
2012-03-27 09:40:00,88.33,88.38,88.21,88.25,1200.0,77.6454,77.6893,77.5399,77.5751,1200.0
2012-03-27 09:45:00,88.4,88.49,88.4,88.49,200.0,77.7069,77.786,77.7069,77.786,200.0
2012-03-27 09:50:00,88.49,88.54,88.44,88.52,1100.0,77.786,77.83,77.7421,77.8124,1100.0
2012-03-27 09:55:00,88.59,88.59,88.59,88.59,700.0,77.8739,77.8739,77.8739,77.8739,700.0
2012-03-27 10:00:00,88.55,88.55,88.26,88.33,2000.0,77.8388,77.8388,77.5839,77.6454,2000.0
2012-03-27 10:05:00,88.31,88.31,88.07,88.14,15200.0,77.6278,77.6278,77.4168,77.4784,15200.0
2012-03-27 10:10:00,88.16,88.27,88.12,88.12,4900.0,77.496,77.5927,77.4608,77.4608,4900.0
2012-03-27 10:15:00,88.18,88.22,88.18,88.18,1500.0,77.5135,77.5487,77.5135,77.5135,1500.0
2012-03-27 10:20:00,88.15,88.15,87.98,88.09,1600.0,77.4872,77.4872,77.3377,77.4344,1600.0
2012-03-27 10:25:00,88.01,88.16,87.99,88.16,1700.0,77.3641,77.496,77.3465,77.496,1700.0
2012-03-27 10:30:00,88.2,88.21,88.17,88.17,2500.0,77.5311,77.5399,77.5047,77.5047,2500.0
2012-03-27 10:35:00,88.13,88.18,88.13,88.18,400.0,77.4696,77.5135,77.4696,77.5135,400.0
2012-03-27 10:40:00,88.19,88.22,88.19,88.21,700.0,77.5223,77.5487,77.5223,77.5399,700.0
2012-03-27 10:45:00,88.19,88.19,88.15,88.15,400.0,77.5223,77.5223,77.4872,77.4872,400.0
2012-03-27 10:50:00,88.15,88.15,88.1,88.1,800.0,77.4872,77.4872,77.4432,77.4432,800.0
2012-03-27 10:55:00,88.09,88.12,88.05,88.11,1400.0,77.4344,77.4608,77.3993,77.452,1400.0
2012-03-27 11:00:00,88.16,88.2,88.13,88.13,1100.0,77.496,77.5311,77.4696,77.4696,1100.0
2012-03-27 11:05:00,88.13,88.14,88.1,88.14,1400.0,77.4696,77.4784,77.4432,77.4784,1400.0
2012-03-27 11:10:00,88.11,88.2,88.1,88.16,3300.0,77.452,77.5311,77.4432,77.496,3300.0
2012-03-27 11:15:00,88.01,88.13,88.01,88.12,800.0,77.3641,77.4696,77.3641,77.4608,800.0
2012-03-27 11:20:00,88.17,88.17,88.14,88.14,800.0,77.5047,77.5047,77.4784,77.4784,800.0
2012-03-27 11:25:00,88.16,88.18,88.1,88.1,900.0,77.496,77.5135,77.4432,77.4432,900.0
2012-03-27 11:30:00,88.1,88.14,88.1,88.12,1900.0,77.4432,77.4784,77.4432,77.4608,1900.0
2012-03-27 11:35:00,88.14,88.14,88.04,88.04,2900.0,77.4784,77.4784,77.3905,77.3905,2900.0
2012-03-27 11:40:00,88.04,88.08,87.95,88.03,2100.0,77.3905,77.4256,77.3114,77.3817,2100.0
2012-03-27 11:45:00,88.02,88.08,88.02,88.05,1100.0,77.3729,77.4256,77.3729,77.3993,1100.0
2012-03-27 11:50:00,88.07,88.09,88.04,88.09,2200.0,77.4168,77.4344,77.3905,77.4344,2200.0
2012-03-27 11:55:00,88.05,88.08,88.03,88.04,3200.0,77.3993,77.4256,77.3817,77.3905,3200.0
2012-03-27 12:00:00,88.08,88.1,88.02,88.07,3800.0,77.4256,77.4432,77.3729,77.4168,3800.0
2012-03-27 12:05:00,88.06,88.09,88.04,88.07,2500.0,77.4081,77.4344,77.3905,77.4168,2500.0
2012-03-27 12:10:00,88.09,88.09,88.04,88.04,800.0,77.4344,77.4344,77.3905,77.3905,800.0
2012-03-27 12:15:00,88.08,88.09,88.04,88.04,1200.0,77.4256,77.4344,77.3905,77.3905,1200.0
2012-03-27 12:20:00,88.04,88.04,87.96,88.0,1300.0,77.3905,77.3905,77.3201,77.3553,1300.0
2012-03-27 12:25:00,87.96,87.98,87.9,87.9,5900.0,77.3201,77.3377,77.2674,77.2674,5900.0
2012-03-27 12:30:00,87.92,87.93,87.86,87.86,4400.0,77.285,77.2938,77.2322,77.2322,4400.0
2012-03-27 12:35:00,87.89,87.92,87.85,87.9,3700.0,77.2586,77.285,77.2235,77.2674,3700.0
2012-03-27 12:40:00,87.92,87.92,87.85,87.85,41600.0,77.285,77.285,77.2235,77.2235,41600.0
2012-03-27 12:45:00,87.89,87.91,87.89,87.91,200.0,77.2586,77.2762,77.2586,77.2762,200.0
2012-03-27 12:50:00,87.89,87.91,87.81,87.9,6400.0,77.2586,77.2762,77.1883,77.2674,6400.0
2012-03-27 12:55:00,87.96,88.04,87.9,88.04,1500.0,77.3201,77.3905,77.2674,77.3905,1500.0
2012-03-27 13:00:00,88.04,88.08,87.97,88.01,6000.0,77.3905,77.4256,77.3289,77.3641,6000.0
2012-03-27 13:05:00,87.96,88.03,87.96,87.99,1600.0,77.3201,77.3817,77.3201,77.3465,1600.0
2012-03-27 13:10:00,87.99,88.0,87.97,87.98,2500.0,77.3465,77.3553,77.3289,77.3377,2500.0
2012-03-27 13:15:00,87.98,88.01,87.9,87.92,2600.0,77.3377,77.3641,77.2674,77.285,2600.0
2012-03-27 13:20:00,87.89,87.93,87.76,87.77,5400.0,77.2586,77.2938,77.1443,77.1531,5400.0
2012-03-27 13:25:00,87.86,88.0,87.86,87.99,1500.0,77.2322,77.3553,77.2322,77.3465,1500.0
2012-03-27 13:30:00,88.02,88.02,87.88,87.88,1700.0,77.3729,77.3729,77.2498,77.2498,1700.0
2012-03-27 13:35:00,87.89,87.97,87.87,87.97,1800.0,77.2586,77.3289,77.241,77.3289,1800.0
2012-03-27 13:40:00,87.98,88.02,87.96,88.02,2800.0,77.3377,77.3729,77.3201,77.3729,2800.0
2012-03-27 13:45:00,88.02,88.04,87.98,87.98,2100.0,77.3729,77.3905,77.3377,77.3377,2100.0
2012-03-27 13:50:00,87.97,88.01,87.96,87.98,3300.0,77.3289,77.3641,77.3201,77.3377,3300.0
2012-03-27 13:55:00,88.0,88.02,87.97,87.98,1800.0,77.3553,77.3729,77.3289,77.3377,1800.0
2012-03-27 14:00:00,87.97,88.02,87.95,88.0,1900.0,77.3289,77.3729,77.3114,77.3553,1900.0
2012-03-27 14:05:00,87.96,88.02,87.96,88.02,1000.0,77.3201,77.3729,77.3201,77.3729,1000.0
2012-03-27 14:10:00,88.02,88.06,87.98,88.05,4900.0,77.3729,77.4081,77.3377,77.3993,4900.0
2012-03-27 14:15:00,88.02,88.04,87.98,88.04,1700.0,77.3729,77.3905,77.3377,77.3905,1700.0
2012-03-27 14:20:00,87.99,88.02,87.98,88.02,2300.0,77.3465,77.3729,77.3377,77.3729,2300.0
2012-03-27 14:25:00,87.99,87.99,87.95,87.96,1500.0,77.3465,77.3465,77.3114,77.3201,1500.0
2012-03-27 14:30:00,87.96,87.98,87.94,87.95,1600.0,77.3201,77.3377,77.3026,77.3114,1600.0
2012-03-27 14:35:00,87.97,88.01,87.83,87.83,66000.0,77.3289,77.3641,77.2059,77.2059,66000.0
2012-03-27 14:40:00,87.88,87.95,87.85,87.85,4000.0,77.2498,77.3114,77.2235,77.2235,4000.0
2012-03-27 14:45:00,87.89,87.93,87.88,87.88,3200.0,77.2586,77.2938,77.2498,77.2498,3200.0
2012-03-27 14:50:00,87.89,87.89,87.72,87.75,7700.0,77.2586,77.2586,77.1092,77.1356,7700.0
2012-03-27 14:55:00,87.71,87.88,87.66,87.86,15300.0,77.1004,77.2498,77.0564,77.2322,15300.0
2012-03-27 15:00:00,87.85,87.85,87.76,87.78,14400.0,77.2235,77.2235,77.1443,77.1619,14400.0
2012-03-27 15:05:00,87.82,87.83,87.77,87.81,15500.0,77.1971,77.2059,77.1531,77.1883,15500.0
2012-03-27 15:10:00,87.8,87.82,87.75,87.79,20300.0,77.1795,77.1971,77.1356,77.1707,20300.0
2012-03-27 15:15:00,87.78,87.83,87.71,87.78,34200.0,77.1619,77.2059,77.1004,77.1619,34200.0
2012-03-27 15:20:00,87.79,87.82,87.66,87.75,23100.0,77.1707,77.1971,77.0564,77.1356,23100.0
2012-03-27 15:25:00,87.75,87.81,87.73,87.8,8700.0,77.1356,77.1883,77.118,77.1795,8700.0
2012-03-27 15:30:00,87.84,87.93,87.79,87.84,11300.0,77.2147,77.2938,77.1707,77.2147,11300.0
2012-03-27 15:35:00,87.84,87.84,87.69,87.78,13500.0,77.2147,77.2147,77.0828,77.1619,13500.0
2012-03-27 15:40:00,87.78,87.78,87.64,87.69,6100.0,77.1619,77.1619,77.0389,77.0828,6100.0
2012-03-27 15:45:00,87.67,87.67,87.46,87.62,14400.0,77.0652,77.0652,76.8806,77.0213,14400.0
2012-03-27 15:50:00,87.67,87.7,87.59,87.63,9600.0,77.0652,77.0916,76.9949,77.0301,9600.0
2012-03-27 15:55:00,87.64,87.65,87.56,87.61,18300.0,77.0389,77.0476,76.9685,77.0125,18300.0
2012-03-28 09:30:00,87.77,87.89,87.36,87.37,8300.0,77.1531,77.2586,76.7927,76.8015,8300.0
2012-03-28 09:35:00,87.33,87.53,87.33,87.49,1900.0,76.7664,76.9422,76.7664,76.907,1900.0
2012-03-28 09:40:00,87.48,87.5,86.77,86.77,26000.0,76.8982,76.9158,76.2741,76.2741,26000.0
2012-03-28 09:45:00,86.7,86.75,86.55,86.56,2300.0,76.2126,76.2565,76.0807,76.0895,2300.0
2012-03-28 09:50:00,86.6,87.04,86.59,87.04,12300.0,76.1247,76.5114,76.1159,76.5114,12300.0
2012-03-28 09:55:00,87.06,87.2,86.8,87.0,3300.0,76.529,76.6521,76.3005,76.4763,3300.0
2012-03-28 10:00:00,86.94,87.0,86.89,86.95,2400.0,76.4235,76.4763,76.3796,76.4323,2400.0
2012-03-28 10:05:00,86.87,87.11,86.87,86.96,3700.0,76.362,76.573,76.362,76.4411,3700.0
2012-03-28 10:10:00,86.94,87.36,86.91,87.36,3900.0,76.4235,76.7927,76.3972,76.7927,3900.0
2012-03-28 10:15:00,87.33,87.4,87.16,87.33,5400.0,76.7664,76.8279,76.6169,76.7664,5400.0
2012-03-28 10:20:00,87.4,87.45,87.33,87.33,2900.0,76.8279,76.8718,76.7664,76.7664,2900.0
2012-03-28 10:25:00,87.22,87.32,87.17,87.18,5700.0,76.6697,76.7576,76.6257,76.6345,5700.0
2012-03-28 10:30:00,87.22,87.22,87.0,87.02,4400.0,76.6697,76.6697,76.4763,76.4939,4400.0
2012-03-28 10:35:00,86.88,87.01,86.86,86.95,3800.0,76.3708,76.4851,76.3532,76.4323,3800.0
2012-03-28 10:40:00,87.03,87.04,86.96,86.96,600.0,76.5026,76.5114,76.4411,76.4411,600.0
2012-03-28 10:45:00,86.94,86.95,86.89,86.89,1900.0,76.4235,76.4323,76.3796,76.3796,1900.0
2012-03-28 10:50:00,86.98,86.98,86.84,86.84,1700.0,76.4587,76.4587,76.3356,76.3356,1700.0
2012-03-28 10:55:00,86.75,86.89,86.74,86.89,3900.0,76.2565,76.3796,76.2477,76.3796,3900.0
2012-03-28 11:00:00,87.0,87.06,86.86,86.89,4400.0,76.4763,76.529,76.3532,76.3796,4400.0
2012-03-28 11:05:00,86.87,86.97,86.87,86.97,400.0,76.362,76.4499,76.362,76.4499,400.0
2012-03-28 11:10:00,86.97,87.07,86.95,87.07,1700.0,76.4499,76.5378,76.4323,76.5378,1700.0
2012-03-28 11:15:00,87.06,87.06,86.95,86.96,3000.0,76.529,76.529,76.4323,76.4411,3000.0
2012-03-28 11:20:00,86.98,87.08,86.98,87.04,3900.0,76.4587,76.5466,76.4587,76.5114,3900.0
2012-03-28 11:25:00,87.02,87.09,87.02,87.05,7100.0,76.4939,76.5554,76.4939,76.5202,7100.0
2012-03-28 11:30:00,87.02,87.05,86.97,86.97,5700.0,76.4939,76.5202,76.4499,76.4499,5700.0
2012-03-28 11:35:00,86.97,87.04,86.9,87.04,23800.0,76.4499,76.5114,76.3884,76.5114,23800.0
2012-03-28 11:40:00,87.04,87.05,86.97,86.97,2000.0,76.5114,76.5202,76.4499,76.4499,2000.0
2012-03-28 11:45:00,86.93,86.98,86.83,86.87,3900.0,76.4147,76.4587,76.3268,76.362,3900.0
2012-03-28 11:50:00,86.78,86.78,86.38,86.38,19300.0,76.2829,76.2829,75.9313,75.9313,19300.0
2012-03-28 11:55:00,86.36,86.44,86.17,86.44,9000.0,75.9137,75.984,75.7467,75.984,9000.0
2012-03-28 12:00:00,86.44,86.45,86.32,86.36,3600.0,75.984,75.9928,75.8785,75.9137,3600.0
2012-03-28 12:05:00,86.47,86.54,86.45,86.54,1100.0,76.0104,76.0719,75.9928,76.0719,1100.0
2012-03-28 12:10:00,86.49,86.51,86.42,86.47,2500.0,76.028,76.0455,75.9664,76.0104,2500.0
2012-03-28 12:15:00,86.52,86.79,86.52,86.71,1800.0,76.0543,76.2917,76.0543,76.2214,1800.0
2012-03-28 12:20:00,86.78,86.8,86.73,86.73,1100.0,76.2829,76.3005,76.2389,76.2389,1100.0
2012-03-28 12:25:00,86.73,86.86,86.73,86.79,2300.0,76.2389,76.3532,76.2389,76.2917,2300.0
2012-03-28 12:30:00,86.86,86.88,86.72,86.75,3100.0,76.3532,76.3708,76.2301,76.2565,3100.0
2012-03-28 12:35:00,86.75,86.83,86.75,86.76,3200.0,76.2565,76.3268,76.2565,76.2653,3200.0
2012-03-28 12:40:00,86.85,86.93,86.8,86.8,2300.0,76.3444,76.4147,76.3005,76.3005,2300.0
2012-03-28 12:45:00,86.83,86.83,86.78,86.79,900.0,76.3268,76.3268,76.2829,76.2917,900.0
2012-03-28 12:50:00,86.77,86.77,86.7,86.71,800.0,76.2741,76.2741,76.2126,76.2214,800.0
2012-03-28 12:55:00,86.7,86.73,86.44,86.52,14100.0,76.2126,76.2389,75.984,76.0543,14100.0
2012-03-28 13:00:00,86.48,86.62,86.48,86.58,2300.0,76.0192,76.1422,76.0192,76.1071,2300.0
2012-03-28 13:05:00,86.56,86.59,86.5,86.56,3900.0,76.0895,76.1159,76.0368,76.0895,3900.0
2012-03-28 13:10:00,86.55,86.59,86.34,86.34,8900.0,76.0807,76.1159,75.8961,75.8961,8900.0
2012-03-28 13:15:00,86.37,86.49,86.37,86.43,3800.0,75.9225,76.028,75.9225,75.9752,3800.0
2012-03-28 13:20:00,86.44,86.49,86.25,86.42,3200.0,75.984,76.028,75.817,75.9664,3200.0
2012-03-28 13:25:00,86.42,86.45,86.33,86.43,3600.0,75.9664,75.9928,75.8873,75.9752,3600.0
2012-03-28 13:30:00,86.36,86.49,86.36,86.42,6700.0,75.9137,76.028,75.9137,75.9664,6700.0
2012-03-28 13:35:00,86.42,86.42,86.25,86.29,2500.0,75.9664,75.9664,75.817,75.8522,2500.0
2012-03-28 13:40:00,86.35,86.54,86.32,86.36,14000.0,75.9049,76.0719,75.8785,75.9137,14000.0
2012-03-28 13:45:00,86.39,86.39,86.28,86.37,2200.0,75.9401,75.9401,75.8434,75.9225,2200.0
2012-03-28 13:50:00,86.32,86.34,86.26,86.34,4300.0,75.8785,75.8961,75.8258,75.8961,4300.0
2012-03-28 13:55:00,86.38,86.55,86.38,86.41,6600.0,75.9313,76.0807,75.9313,75.9576,6600.0
2012-03-28 14:00:00,86.44,86.47,86.23,86.23,14300.0,75.984,76.0104,75.7994,75.7994,14300.0
2012-03-28 14:05:00,86.21,86.27,85.98,86.0,8500.0,75.7818,75.8346,75.5797,75.5972,8500.0
2012-03-28 14:10:00,86.0,86.05,85.96,85.99,5800.0,75.5972,75.6412,75.5621,75.5884,5800.0
2012-03-28 14:15:00,86.04,86.06,85.95,85.95,3100.0,75.6324,75.65,75.5533,75.5533,3100.0
2012-03-28 14:20:00,85.89,85.89,85.72,85.72,6500.0,75.5005,75.5005,75.3511,75.3511,6500.0
2012-03-28 14:25:00,85.72,85.72,85.55,85.56,16500.0,75.3511,75.3511,75.2017,75.2105,16500.0
2012-03-28 14:30:00,85.54,85.71,85.54,85.71,4900.0,75.1929,75.3423,75.1929,75.3423,4900.0
2012-03-28 14:35:00,85.7,85.72,85.56,85.56,10500.0,75.3335,75.3511,75.2105,75.2105,10500.0
2012-03-28 14:40:00,85.56,85.77,85.55,85.69,14000.0,75.2105,75.3951,75.2017,75.3247,14000.0
2012-03-28 14:45:00,85.68,85.75,85.64,85.65,8700.0,75.3159,75.3775,75.2808,75.2896,8700.0
2012-03-28 14:50:00,85.66,85.69,85.54,85.54,5000.0,75.2984,75.3247,75.1929,75.1929,5000.0
2012-03-28 14:55:00,85.59,85.65,85.43,85.61,9600.0,75.2368,75.2896,75.0962,75.2544,9600.0
2012-03-28 15:00:00,85.66,85.88,85.58,85.78,8600.0,75.2984,75.4918,75.228,75.4038,8600.0
2012-03-28 15:05:00,85.82,85.86,85.73,85.85,11800.0,75.439,75.4742,75.3599,75.4654,11800.0
2012-03-28 15:10:00,85.78,85.84,85.74,85.78,14900.0,75.4038,75.4566,75.3687,75.4038,14900.0
2012-03-28 15:15:00,85.77,85.89,85.77,85.87,5700.0,75.3951,75.5005,75.3951,75.483,5700.0
2012-03-28 15:20:00,85.84,85.92,85.78,85.86,13300.0,75.4566,75.5269,75.4038,75.4742,13300.0
2012-03-28 15:25:00,85.81,85.82,85.61,85.69,7200.0,75.4302,75.439,75.2544,75.3247,7200.0
2012-03-28 15:30:00,85.72,85.96,85.67,85.92,7300.0,75.3511,75.5621,75.3072,75.5269,7300.0
2012-03-28 15:35:00,85.92,86.02,85.83,85.98,15700.0,75.5269,75.6148,75.4478,75.5797,15700.0
2012-03-28 15:40:00,86.05,86.28,85.95,86.25,10200.0,75.6412,75.8434,75.5533,75.817,10200.0
2012-03-28 15:45:00,86.28,86.43,86.21,86.33,17900.0,75.8434,75.9752,75.7818,75.8873,17900.0
2012-03-28 15:50:00,86.35,86.42,86.24,86.24,21100.0,75.9049,75.9664,75.8082,75.8082,21100.0
2012-03-28 15:55:00,86.25,86.28,86.17,86.25,29800.0,75.817,75.8434,75.7467,75.817,29800.0
2012-03-29 09:30:00,85.78,86.02,85.44,85.45,6800.0,75.4038,75.6148,75.105,75.1138,6800.0
2012-03-29 09:35:00,85.43,85.46,85.31,85.31,1400.0,75.0962,75.1226,74.9907,74.9907,1400.0
2012-03-29 09:40:00,85.25,85.25,84.66,84.67,10800.0,74.938,74.938,74.4193,74.4281,10800.0
2012-03-29 09:45:00,84.67,85.01,84.51,84.51,19000.0,74.4281,74.727,74.2875,74.2875,19000.0
2012-03-29 09:50:00,84.51,84.55,84.31,84.55,5100.0,74.2875,74.3226,74.1117,74.3226,5100.0
2012-03-29 09:55:00,84.43,84.43,84.14,84.34,5700.0,74.2171,74.2171,73.9622,74.138,5700.0
2012-03-29 10:00:00,84.29,84.68,84.23,84.64,5900.0,74.0941,74.4369,74.0413,74.4017,5900.0
2012-03-29 10:05:00,84.64,84.64,84.42,84.42,1500.0,74.4017,74.4017,74.2084,74.2084,1500.0
2012-03-29 10:10:00,84.41,84.47,84.34,84.37,4000.0,74.1996,74.2523,74.138,74.1644,4000.0
2012-03-29 10:15:00,84.41,84.41,84.24,84.35,3400.0,74.1996,74.1996,74.0501,74.1468,3400.0
2012-03-29 10:20:00,84.4,84.55,84.39,84.55,1600.0,74.1908,74.3226,74.182,74.3226,1600.0
2012-03-29 10:25:00,84.61,84.63,84.44,84.44,2200.0,74.3754,74.393,74.2259,74.2259,2200.0
2012-03-29 10:30:00,84.35,84.5,84.34,84.43,3300.0,74.1468,74.2787,74.138,74.2171,3300.0
2012-03-29 10:35:00,84.45,84.5,84.35,84.48,8200.0,74.2347,74.2787,74.1468,74.2611,8200.0
2012-03-29 10:40:00,84.49,84.62,84.49,84.59,1500.0,74.2699,74.3842,74.2699,74.3578,1500.0
2012-03-29 10:45:00,84.62,84.62,84.5,84.5,800.0,74.3842,74.3842,74.2787,74.2787,800.0
2012-03-29 10:50:00,84.51,84.56,84.45,84.56,2300.0,74.2875,74.3314,74.2347,74.3314,2300.0
2012-03-29 10:55:00,84.6,84.6,84.54,84.6,1000.0,74.3666,74.3666,74.3138,74.3666,1000.0
2012-03-29 11:00:00,84.62,84.66,84.62,84.66,1000.0,74.3842,74.4193,74.3842,74.4193,1000.0
2012-03-29 11:05:00,84.71,84.76,84.68,84.73,2500.0,74.4633,74.5072,74.4369,74.4809,2500.0
2012-03-29 11:10:00,84.63,84.72,84.58,84.58,3900.0,74.393,74.4721,74.349,74.349,3900.0
2012-03-29 11:15:00,84.59,84.71,84.57,84.57,2800.0,74.3578,74.4633,74.3402,74.3402,2800.0
2012-03-29 11:20:00,84.59,84.65,84.59,84.62,1400.0,74.3578,74.4105,74.3578,74.3842,1400.0
2012-03-29 11:25:00,84.61,84.67,84.51,84.51,3400.0,74.3754,74.4281,74.2875,74.2875,3400.0
2012-03-29 11:30:00,84.53,84.64,84.43,84.48,2900.0,74.3051,74.4017,74.2171,74.2611,2900.0
2012-03-29 11:35:00,84.49,84.56,84.46,84.54,2800.0,74.2699,74.3314,74.2435,74.3138,2800.0
2012-03-29 11:40:00,84.62,84.65,84.62,84.65,400.0,74.3842,74.4105,74.3842,74.4105,400.0
2012-03-29 11:45:00,84.65,84.65,84.61,84.61,2200.0,74.4105,74.4105,74.3754,74.3754,2200.0
2012-03-29 11:50:00,84.62,84.68,84.48,84.6,3400.0,74.3842,74.4369,74.2611,74.3666,3400.0
2012-03-29 11:55:00,84.62,84.71,84.56,84.71,4400.0,74.3842,74.4633,74.3314,74.4633,4400.0
2012-03-29 12:00:00,84.73,84.76,84.67,84.76,1200.0,74.4809,74.5072,74.4281,74.5072,1200.0
2012-03-29 12:05:00,84.73,84.8,84.73,84.8,600.0,74.4809,74.5424,74.4809,74.5424,600.0
2012-03-29 12:10:00,84.74,84.74,84.61,84.69,3700.0,74.4896,74.4896,74.3754,74.4457,3700.0
2012-03-29 12:15:00,84.65,84.7,84.53,84.64,4500.0,74.4105,74.4545,74.3051,74.4017,4500.0
2012-03-29 12:20:00,84.63,84.68,84.48,84.6,7300.0,74.393,74.4369,74.2611,74.3666,7300.0
2012-03-29 12:25:00,84.6,84.65,84.6,84.65,1800.0,74.3666,74.4105,74.3666,74.4105,1800.0
2012-03-29 12:30:00,84.6,84.71,84.57,84.61,2700.0,74.3666,74.4633,74.3402,74.3754,2700.0
2012-03-29 12:35:00,84.58,84.88,84.58,84.86,8200.0,74.349,74.6127,74.349,74.5951,8200.0
2012-03-29 12:40:00,84.88,84.88,84.73,84.8,4400.0,74.6127,74.6127,74.4809,74.5424,4400.0
2012-03-29 12:45:00,84.79,84.86,84.78,84.86,2700.0,74.5336,74.5951,74.5248,74.5951,2700.0
2012-03-29 12:50:00,84.79,84.94,84.79,84.94,3100.0,74.5336,74.6655,74.5336,74.6655,3100.0
2012-03-29 12:55:00,84.94,84.95,84.86,84.86,2800.0,74.6655,74.6742,74.5951,74.5951,2800.0
2012-03-29 13:00:00,84.9,84.9,84.78,84.78,3400.0,74.6303,74.6303,74.5248,74.5248,3400.0
2012-03-29 13:05:00,84.8,84.86,84.73,84.79,9800.0,74.5424,74.5951,74.4809,74.5336,9800.0
2012-03-29 13:10:00,84.8,84.85,84.67,84.8,5600.0,74.5424,74.5863,74.4281,74.5424,5600.0
2012-03-29 13:15:00,84.81,84.86,84.72,84.84,4700.0,74.5512,74.5951,74.4721,74.5776,4700.0
2012-03-29 13:20:00,84.91,84.96,84.81,84.89,3700.0,74.6391,74.683,74.5512,74.6215,3700.0
2012-03-29 13:25:00,84.8,84.99,84.8,84.99,3200.0,74.5424,74.7094,74.5424,74.7094,3200.0
2012-03-29 13:30:00,84.98,85.0,84.93,85.0,2800.0,74.7006,74.7182,74.6567,74.7182,2800.0
2012-03-29 13:35:00,85.02,85.07,84.96,85.01,9700.0,74.7358,74.7797,74.683,74.727,9700.0
2012-03-29 13:40:00,85.02,85.04,84.96,85.0,3600.0,74.7358,74.7534,74.683,74.7182,3600.0
2012-03-29 13:45:00,84.98,85.04,84.94,85.04,6000.0,74.7006,74.7534,74.6655,74.7534,6000.0
2012-03-29 13:50:00,85.02,85.15,84.97,85.08,4700.0,74.7358,74.8501,74.6918,74.7885,4700.0
2012-03-29 13:55:00,85.15,85.15,85.01,85.01,5700.0,74.8501,74.8501,74.727,74.727,5700.0
2012-03-29 14:00:00,85.07,85.36,85.06,85.29,5600.0,74.7797,75.0347,74.7709,74.9731,5600.0
2012-03-29 14:05:00,85.23,85.23,85.07,85.15,2900.0,74.9204,74.9204,74.7797,74.8501,2900.0
2012-03-29 14:10:00,85.2,85.3,85.13,85.2,3500.0,74.894,74.9819,74.8325,74.894,3500.0
2012-03-29 14:15:00,85.21,85.29,85.13,85.28,2000.0,74.9028,74.9731,74.8325,74.9643,2000.0
2012-03-29 14:20:00,85.33,85.39,85.16,85.21,2400.0,75.0083,75.061,74.8588,74.9028,2400.0
2012-03-29 14:25:00,85.22,85.34,85.2,85.32,2500.0,74.9116,75.0171,74.894,74.9995,2500.0
2012-03-29 14:30:00,85.3,85.35,85.19,85.25,2600.0,74.9819,75.0259,74.8852,74.938,2600.0
2012-03-29 14:35:00,85.2,85.26,85.2,85.26,2000.0,74.894,74.9467,74.894,74.9467,2000.0
2012-03-29 14:40:00,85.23,85.41,85.23,85.41,3400.0,74.9204,75.0786,74.9204,75.0786,3400.0
2012-03-29 14:45:00,85.41,85.44,85.34,85.38,2400.0,75.0786,75.105,75.0171,75.0522,2400.0
2012-03-29 14:50:00,85.41,85.5,85.39,85.47,3200.0,75.0786,75.1577,75.061,75.1313,3200.0
2012-03-29 14:55:00,85.46,85.47,85.3,85.35,4200.0,75.1226,75.1313,74.9819,75.0259,4200.0
2012-03-29 15:00:00,85.27,85.42,85.26,85.33,2300.0,74.9555,75.0874,74.9467,75.0083,2300.0
2012-03-29 15:05:00,85.27,85.45,85.22,85.45,6300.0,74.9555,75.1138,74.9116,75.1138,6300.0
2012-03-29 15:10:00,85.49,85.66,85.49,85.55,7800.0,75.1489,75.2984,75.1489,75.2017,7800.0
2012-03-29 15:15:00,85.59,85.78,85.57,85.62,6800.0,75.2368,75.4038,75.2192,75.2632,6800.0
2012-03-29 15:20:00,85.57,85.65,85.52,85.54,4700.0,75.2192,75.2896,75.1753,75.1929,4700.0
2012-03-29 15:25:00,85.51,85.54,85.41,85.5,4300.0,75.1665,75.1929,75.0786,75.1577,4300.0
2012-03-29 15:30:00,85.48,85.59,85.48,85.59,5000.0,75.1401,75.2368,75.1401,75.2368,5000.0
2012-03-29 15:35:00,85.59,85.61,85.53,85.56,11200.0,75.2368,75.2544,75.1841,75.2105,11200.0
2012-03-29 15:40:00,85.54,85.7,85.54,85.62,8800.0,75.1929,75.3335,75.1929,75.2632,8800.0
2012-03-29 15:45:00,85.61,85.68,85.44,85.5,24000.0,75.2544,75.3159,75.105,75.1577,24000.0
2012-03-29 15:50:00,85.52,85.76,85.52,85.7,6400.0,75.1753,75.3863,75.1753,75.3335,6400.0
2012-03-29 15:55:00,85.76,85.76,85.61,85.65,12200.0,75.3863,75.3863,75.2544,75.2896,12200.0
2012-03-30 09:30:00,86.43,86.53,86.24,86.37,3100.0,75.9752,76.0631,75.8082,75.9225,3100.0
2012-03-30 09:35:00,86.25,86.25,85.98,86.17,4700.0,75.817,75.817,75.5797,75.7467,4700.0
2012-03-30 09:40:00,86.15,86.15,85.84,85.94,2800.0,75.7291,75.7291,75.4566,75.5445,2800.0
2012-03-30 09:45:00,85.92,86.12,85.74,86.01,4800.0,75.5269,75.7027,75.3687,75.606,4800.0
2012-03-30 09:50:00,86.07,86.19,85.93,86.18,4100.0,75.6588,75.7643,75.5357,75.7555,4100.0
2012-03-30 09:55:00,86.22,86.34,86.16,86.19,6300.0,75.7906,75.8961,75.7379,75.7643,6300.0
2012-03-30 10:00:00,86.17,86.28,86.11,86.22,13000.0,75.7467,75.8434,75.6939,75.7906,13000.0
2012-03-30 10:05:00,86.25,86.26,86.19,86.21,2900.0,75.817,75.8258,75.7643,75.7818,2900.0
2012-03-30 10:10:00,86.22,86.3,86.2,86.3,3000.0,75.7906,75.8609,75.773,75.8609,3000.0
2012-03-30 10:15:00,86.25,86.27,86.15,86.23,4300.0,75.817,75.8346,75.7291,75.7994,4300.0
2012-03-30 10:20:00,86.19,86.28,86.14,86.25,6600.0,75.7643,75.8434,75.7203,75.817,6600.0
2012-03-30 10:25:00,86.26,86.28,86.11,86.11,1100.0,75.8258,75.8434,75.6939,75.6939,1100.0
2012-03-30 10:30:00,86.15,86.16,86.06,86.06,1200.0,75.7291,75.7379,75.65,75.65,1200.0
2012-03-30 10:35:00,86.05,86.05,85.88,85.88,2200.0,75.6412,75.6412,75.4918,75.4918,2200.0
2012-03-30 10:40:00,85.88,86.07,85.88,86.07,3900.0,75.4918,75.6588,75.4918,75.6588,3900.0
2012-03-30 10:45:00,86.04,86.18,86.01,86.18,1900.0,75.6324,75.7555,75.606,75.7555,1900.0
2012-03-30 10:50:00,86.21,86.23,86.17,86.2,1400.0,75.7818,75.7994,75.7467,75.773,1400.0
2012-03-30 10:55:00,86.21,86.22,86.07,86.07,1200.0,75.7818,75.7906,75.6588,75.6588,1200.0
2012-03-30 11:00:00,86.15,86.15,86.15,86.15,200.0,75.7291,75.7291,75.7291,75.7291,200.0
2012-03-30 11:05:00,86.25,86.33,86.25,86.3,1400.0,75.817,75.8873,75.817,75.8609,1400.0
2012-03-30 11:10:00,86.26,86.57,86.26,86.57,2500.0,75.8258,76.0983,75.8258,76.0983,2500.0
2012-03-30 11:15:00,86.68,86.71,86.6,86.68,3100.0,76.195,76.2214,76.1247,76.195,3100.0
2012-03-30 11:20:00,86.72,86.72,86.57,86.57,700.0,76.2301,76.2301,76.0983,76.0983,700.0
2012-03-30 11:25:00,86.57,86.57,86.49,86.49,800.0,76.0983,76.0983,76.028,76.028,800.0
2012-03-30 11:30:00,86.53,86.55,86.44,86.5,2100.0,76.0631,76.0807,75.984,76.0368,2100.0
2012-03-30 11:35:00,86.44,86.48,86.39,86.43,2200.0,75.984,76.0192,75.9401,75.9752,2200.0
2012-03-30 11:40:00,86.43,86.43,86.38,86.39,1000.0,75.9752,75.9752,75.9313,75.9401,1000.0
2012-03-30 11:45:00,86.39,86.39,86.35,86.35,800.0,75.9401,75.9401,75.9049,75.9049,800.0
2012-03-30 11:50:00,86.36,86.48,86.26,86.26,4400.0,75.9137,76.0192,75.8258,75.8258,4400.0
2012-03-30 11:55:00,86.3,86.36,86.24,86.24,3800.0,75.8609,75.9137,75.8082,75.8082,3800.0
2012-03-30 12:00:00,86.23,86.24,86.06,86.09,2600.0,75.7994,75.8082,75.65,75.6763,2600.0
2012-03-30 12:05:00,86.05,86.06,85.93,85.93,2000.0,75.6412,75.65,75.5357,75.5357,2000.0
2012-03-30 12:10:00,85.93,85.93,85.88,85.88,300.0,75.5357,75.5357,75.4918,75.4918,300.0
2012-03-30 12:15:00,85.87,85.93,85.86,85.9,1000.0,75.483,75.5357,75.4742,75.5093,1000.0
2012-03-30 12:20:00,85.84,85.88,85.84,85.88,11800.0,75.4566,75.4918,75.4566,75.4918,11800.0
2012-03-30 12:25:00,85.86,85.86,85.74,85.74,1400.0,75.4742,75.4742,75.3687,75.3687,1400.0
2012-03-30 12:30:00,85.74,85.76,85.68,85.69,1800.0,75.3687,75.3863,75.3159,75.3247,1800.0
2012-03-30 12:35:00,85.69,85.74,85.68,85.7,1100.0,75.3247,75.3687,75.3159,75.3335,1100.0
2012-03-30 12:40:00,85.7,85.7,85.66,85.67,700.0,75.3335,75.3335,75.2984,75.3072,700.0
2012-03-30 12:45:00,85.63,85.69,85.63,85.69,1900.0,75.272,75.3247,75.272,75.3247,1900.0
2012-03-30 12:50:00,85.69,85.77,85.69,85.77,1100.0,75.3247,75.3951,75.3247,75.3951,1100.0
2012-03-30 12:55:00,85.76,85.76,85.43,85.43,1700.0,75.3863,75.3863,75.0962,75.0962,1700.0
2012-03-30 13:00:00,85.45,85.5,85.45,85.5,700.0,75.1138,75.1577,75.1138,75.1577,700.0
2012-03-30 13:05:00,85.47,85.52,85.44,85.51,2700.0,75.1313,75.1753,75.105,75.1665,2700.0
2012-03-30 13:10:00,85.51,85.52,85.48,85.52,1700.0,75.1665,75.1753,75.1401,75.1753,1700.0
2012-03-30 13:15:00,85.57,85.63,85.56,85.61,1900.0,75.2192,75.272,75.2105,75.2544,1900.0
2012-03-30 13:20:00,85.63,85.66,85.62,85.66,2100.0,75.272,75.2984,75.2632,75.2984,2100.0
2012-03-30 13:25:00,85.64,85.68,85.64,85.68,1100.0,75.2808,75.3159,75.2808,75.3159,1100.0
2012-03-30 13:30:00,85.73,85.8,85.73,85.76,1000.0,75.3599,75.4214,75.3599,75.3863,1000.0
2012-03-30 13:35:00,85.75,85.86,85.75,85.86,1400.0,75.3775,75.4742,75.3775,75.4742,1400.0
2012-03-30 13:40:00,85.86,85.9,85.73,85.74,3600.0,75.4742,75.5093,75.3599,75.3687,3600.0
2012-03-30 13:45:00,85.76,85.8,85.76,85.8,300.0,75.3863,75.4214,75.3863,75.4214,300.0
2012-03-30 13:50:00,85.75,85.75,85.65,85.67,1000.0,75.3775,75.3775,75.2896,75.3072,1000.0
2012-03-30 13:55:00,85.67,85.67,85.58,85.6,4600.0,75.3072,75.3072,75.228,75.2456,4600.0
2012-03-30 14:00:00,85.62,85.84,85.62,85.84,4100.0,75.2632,75.4566,75.2632,75.4566,4100.0
2012-03-30 14:05:00,85.86,85.91,85.84,85.91,1700.0,75.4742,75.5181,75.4566,75.5181,1700.0
2012-03-30 14:10:00,85.91,86.02,85.91,85.98,5500.0,75.5181,75.6148,75.5181,75.5797,5500.0
2012-03-30 14:15:00,85.99,86.08,85.99,85.99,6600.0,75.5884,75.6676,75.5884,75.5884,6600.0
2012-03-30 14:20:00,86.02,86.07,85.98,86.07,2000.0,75.6148,75.6588,75.5797,75.6588,2000.0
2012-03-30 14:25:00,86.07,86.07,85.98,85.98,4400.0,75.6588,75.6588,75.5797,75.5797,4400.0
2012-03-30 14:30:00,86.0,86.13,86.0,86.13,3600.0,75.5972,75.7115,75.5972,75.7115,3600.0
2012-03-30 14:35:00,86.1,86.13,86.0,86.0,4000.0,75.6851,75.7115,75.5972,75.5972,4000.0
2012-03-30 14:40:00,86.05,86.14,86.05,86.14,2400.0,75.6412,75.7203,75.6412,75.7203,2400.0
2012-03-30 14:45:00,86.18,86.27,86.17,86.27,4500.0,75.7555,75.8346,75.7467,75.8346,4500.0
2012-03-30 14:50:00,86.27,86.32,86.23,86.24,4000.0,75.8346,75.8785,75.7994,75.8082,4000.0
2012-03-30 14:55:00,86.24,86.29,85.98,86.04,6200.0,75.8082,75.8522,75.5797,75.6324,6200.0
2012-03-30 15:00:00,86.04,86.09,85.95,85.95,1900.0,75.6324,75.6763,75.5533,75.5533,1900.0
2012-03-30 15:05:00,85.92,85.94,85.82,85.93,2800.0,75.5269,75.5445,75.439,75.5357,2800.0
2012-03-30 15:10:00,85.93,85.96,85.84,85.92,3500.0,75.5357,75.5621,75.4566,75.5269,3500.0
2012-03-30 15:15:00,85.96,86.09,85.96,86.08,2700.0,75.5621,75.6763,75.5621,75.6676,2700.0
2012-03-30 15:20:00,86.06,86.08,85.97,85.97,3400.0,75.65,75.6676,75.5709,75.5709,3400.0
2012-03-30 15:25:00,85.97,85.98,85.92,85.97,3600.0,75.5709,75.5797,75.5269,75.5709,3600.0
2012-03-30 15:30:00,86.0,86.08,85.98,86.03,4800.0,75.5972,75.6676,75.5797,75.6236,4800.0
2012-03-30 15:35:00,86.01,86.03,85.9,85.9,5400.0,75.606,75.6236,75.5093,75.5093,5400.0
2012-03-30 15:40:00,85.9,85.92,85.83,85.92,5200.0,75.5093,75.5269,75.4478,75.5269,5200.0
2012-03-30 15:45:00,85.9,85.93,85.77,85.9,8800.0,75.5093,75.5357,75.3951,75.5093,8800.0
2012-03-30 15:50:00,85.89,85.99,85.8,85.93,9900.0,75.5005,75.5884,75.4214,75.5357,9900.0
2012-03-30 15:55:00,85.91,85.92,85.61,85.64,32900.0,75.5181,75.5269,75.2544,75.2808,32900.0
2012-04-02 09:30:00,85.63,85.63,84.99,85.17,3900.0,75.272,75.272,74.7094,74.8676,3900.0
2012-04-02 09:35:00,85.09,85.37,85.0,85.21,6600.0,74.7973,75.0434,74.7182,74.9028,6600.0
2012-04-02 09:40:00,85.15,85.27,84.99,85.04,3100.0,74.8501,74.9555,74.7094,74.7534,3100.0
2012-04-02 09:45:00,85.0,85.2,84.99,85.09,1400.0,74.7182,74.894,74.7094,74.7973,1400.0
2012-04-02 09:50:00,84.99,85.05,84.99,84.99,21800.0,74.7094,74.7621,74.7094,74.7094,21800.0
2012-04-02 09:55:00,85.0,85.0,84.73,84.81,14600.0,74.7182,74.7182,74.4809,74.5512,14600.0
2012-04-02 10:00:00,84.89,85.1,84.89,85.1,7500.0,74.6215,74.8061,74.6215,74.8061,7500.0
2012-04-02 10:05:00,85.15,85.25,85.03,85.03,2200.0,74.8501,74.938,74.7446,74.7446,2200.0
2012-04-02 10:10:00,85.09,85.33,85.09,85.33,4200.0,74.7973,75.0083,74.7973,75.0083,4200.0
2012-04-02 10:15:00,85.31,85.43,85.31,85.38,1100.0,74.9907,75.0962,74.9907,75.0522,1100.0
2012-04-02 10:20:00,85.36,85.38,85.11,85.18,1700.0,75.0347,75.0522,74.8149,74.8764,1700.0
2012-04-02 10:25:00,85.22,85.22,85.04,85.08,1700.0,74.9116,74.9116,74.7534,74.7885,1700.0
2012-04-02 10:30:00,85.04,85.2,85.0,85.05,4000.0,74.7534,74.894,74.7182,74.7621,4000.0
2012-04-02 10:35:00,85.05,85.22,85.05,85.18,2900.0,74.7621,74.9116,74.7621,74.8764,2900.0
2012-04-02 10:40:00,85.22,85.26,84.96,85.02,13200.0,74.9116,74.9467,74.683,74.7358,13200.0
2012-04-02 10:45:00,85.04,85.23,84.96,85.23,10100.0,74.7534,74.9204,74.683,74.9204,10100.0
2012-04-02 10:50:00,85.25,85.33,85.21,85.25,4200.0,74.938,75.0083,74.9028,74.938,4200.0
2012-04-02 10:55:00,85.3,85.35,85.23,85.29,4800.0,74.9819,75.0259,74.9204,74.9731,4800.0
2012-04-02 11:00:00,85.29,85.35,85.18,85.18,3200.0,74.9731,75.0259,74.8764,74.8764,3200.0
2012-04-02 11:05:00,85.26,85.41,85.21,85.36,4800.0,74.9467,75.0786,74.9028,75.0347,4800.0
2012-04-02 11:10:00,85.34,85.6,85.34,85.5,5900.0,75.0171,75.2456,75.0171,75.1577,5900.0
2012-04-02 11:15:00,85.47,85.48,85.41,85.46,1100.0,75.1313,75.1401,75.0786,75.1226,1100.0
2012-04-02 11:20:00,85.47,85.52,85.41,85.52,1200.0,75.1313,75.1753,75.0786,75.1753,1200.0
2012-04-02 11:25:00,85.53,85.66,85.44,85.51,9100.0,75.1841,75.2984,75.105,75.1665,9100.0
2012-04-02 11:30:00,85.42,85.47,85.38,85.43,2900.0,75.0874,75.1313,75.0522,75.0962,2900.0
2012-04-02 11:35:00,85.46,85.49,85.37,85.45,8600.0,75.1226,75.1489,75.0434,75.1138,8600.0
2012-04-02 11:40:00,85.45,85.49,85.37,85.4,8700.0,75.1138,75.1489,75.0434,75.0698,8700.0
2012-04-02 11:45:00,85.45,85.58,85.4,85.42,17700.0,75.1138,75.228,75.0698,75.0874,17700.0
2012-04-02 11:50:00,85.4,85.6,85.4,85.56,12400.0,75.0698,75.2456,75.0698,75.2105,12400.0
2012-04-02 11:55:00,85.56,85.71,85.56,85.68,4000.0,75.2105,75.3423,75.2105,75.3159,4000.0
2012-04-02 12:00:00,85.63,85.7,85.54,85.59,8400.0,75.272,75.3335,75.1929,75.2368,8400.0
2012-04-02 12:05:00,85.54,85.72,85.54,85.62,5400.0,75.1929,75.3511,75.1929,75.2632,5400.0
2012-04-02 12:10:00,85.64,85.65,85.59,85.64,2900.0,75.2808,75.2896,75.2368,75.2808,2900.0
2012-04-02 12:15:00,85.59,85.62,85.55,85.62,3200.0,75.2368,75.2632,75.2017,75.2632,3200.0
2012-04-02 12:20:00,85.64,85.66,85.63,85.63,1000.0,75.2808,75.2984,75.272,75.272,1000.0
2012-04-02 12:25:00,85.66,85.72,85.63,85.63,1200.0,75.2984,75.3511,75.272,75.272,1200.0
2012-04-02 12:30:00,85.66,85.67,85.62,85.62,600.0,75.2984,75.3072,75.2632,75.2632,600.0
2012-04-02 12:35:00,85.63,85.63,85.5,85.57,2700.0,75.272,75.272,75.1577,75.2192,2700.0
2012-04-02 12:40:00,85.58,85.73,85.58,85.6,8500.0,75.228,75.3599,75.228,75.2456,8500.0
2012-04-02 12:45:00,85.62,85.62,85.57,85.59,300.0,75.2632,75.2632,75.2192,75.2368,300.0
2012-04-02 12:50:00,85.59,85.78,85.59,85.78,1400.0,75.2368,75.4038,75.2368,75.4038,1400.0
2012-04-02 12:55:00,85.72,85.72,85.7,85.71,600.0,75.3511,75.3511,75.3335,75.3423,600.0
2012-04-02 13:00:00,85.65,85.68,85.6,85.62,900.0,75.2896,75.3159,75.2456,75.2632,900.0
2012-04-02 13:05:00,85.66,85.66,85.66,85.66,500.0,75.2984,75.2984,75.2984,75.2984,500.0
2012-04-02 13:10:00,85.68,85.71,85.66,85.66,1100.0,75.3159,75.3423,75.2984,75.2984,1100.0
2012-04-02 13:15:00,85.62,85.62,85.56,85.6,900.0,75.2632,75.2632,75.2105,75.2456,900.0
2012-04-02 13:20:00,85.6,85.6,85.56,85.56,800.0,75.2456,75.2456,75.2105,75.2105,800.0
2012-04-02 13:25:00,85.58,85.65,85.56,85.65,2200.0,75.228,75.2896,75.2105,75.2896,2200.0
2012-04-02 13:30:00,85.6,85.71,85.6,85.62,4300.0,75.2456,75.3423,75.2456,75.2632,4300.0
2012-04-02 13:35:00,85.59,85.59,85.57,85.57,1100.0,75.2368,75.2368,75.2192,75.2192,1100.0
2012-04-02 13:40:00,85.56,85.6,85.55,85.55,1200.0,75.2105,75.2456,75.2017,75.2017,1200.0
2012-04-02 13:45:00,85.55,85.6,85.55,85.59,3700.0,75.2017,75.2456,75.2017,75.2368,3700.0
2012-04-02 13:50:00,85.57,85.68,85.57,85.6,3000.0,75.2192,75.3159,75.2192,75.2456,3000.0
2012-04-02 13:55:00,85.58,85.6,85.56,85.59,900.0,75.228,75.2456,75.2105,75.2368,900.0
2012-04-02 14:00:00,85.55,85.55,85.5,85.52,1300.0,75.2017,75.2017,75.1577,75.1753,1300.0
2012-04-02 14:05:00,85.51,85.51,85.49,85.49,500.0,75.1665,75.1665,75.1489,75.1489,500.0
2012-04-02 14:10:00,85.48,85.49,85.43,85.49,1500.0,75.1401,75.1489,75.0962,75.1489,1500.0
2012-04-02 14:15:00,85.52,85.53,85.46,85.5,1500.0,75.1753,75.1841,75.1226,75.1577,1500.0
2012-04-02 14:20:00,85.49,85.55,85.49,85.55,3100.0,75.1489,75.2017,75.1489,75.2017,3100.0
2012-04-02 14:25:00,85.54,85.58,85.53,85.55,1300.0,75.1929,75.228,75.1841,75.2017,1300.0
2012-04-02 14:30:00,85.58,85.61,85.54,85.59,900.0,75.228,75.2544,75.1929,75.2368,900.0
2012-04-02 14:35:00,85.64,85.7,85.62,85.69,1100.0,75.2808,75.3335,75.2632,75.3247,1100.0
2012-04-02 14:40:00,85.68,85.75,85.68,85.73,2500.0,75.3159,75.3775,75.3159,75.3599,2500.0
2012-04-02 14:45:00,85.78,85.93,85.76,85.91,3200.0,75.4038,75.5357,75.3863,75.5181,3200.0
2012-04-02 14:50:00,85.91,85.91,85.81,85.85,3200.0,75.5181,75.5181,75.4302,75.4654,3200.0
2012-04-02 14:55:00,85.91,85.95,85.85,85.87,2000.0,75.5181,75.5533,75.4654,75.483,2000.0
2012-04-02 15:00:00,85.95,86.03,85.95,85.98,1600.0,75.5533,75.6236,75.5533,75.5797,1600.0
2012-04-02 15:05:00,86.0,86.09,85.97,86.04,3300.0,75.5972,75.6763,75.5709,75.6324,3300.0
2012-04-02 15:10:00,86.06,86.06,85.97,86.0,3900.0,75.65,75.65,75.5709,75.5972,3900.0
2012-04-02 15:15:00,86.0,86.06,85.98,86.01,2800.0,75.5972,75.65,75.5797,75.606,2800.0
2012-04-02 15:20:00,86.01,86.01,85.97,85.97,3100.0,75.606,75.606,75.5709,75.5709,3100.0
2012-04-02 15:25:00,85.98,85.98,85.83,85.86,6600.0,75.5797,75.5797,75.4478,75.4742,6600.0
2012-04-02 15:30:00,85.83,85.84,85.71,85.8,14500.0,75.4478,75.4566,75.3423,75.4214,14500.0
2012-04-02 15:35:00,85.78,85.8,85.52,85.52,7300.0,75.4038,75.4214,75.1753,75.1753,7300.0
2012-04-02 15:40:00,85.52,85.62,85.51,85.57,6100.0,75.1753,75.2632,75.1665,75.2192,6100.0
2012-04-02 15:45:00,85.62,85.69,85.32,85.38,7000.0,75.2632,75.3247,74.9995,75.0522,7000.0
2012-04-02 15:50:00,85.36,85.68,85.36,85.68,12200.0,75.0347,75.3159,75.0347,75.3159,12200.0
2012-04-02 15:55:00,85.66,85.72,85.61,85.7,24400.0,75.2984,75.3511,75.2544,75.3335,24400.0
2012-04-03 09:30:00,85.55,85.94,85.48,85.72,4700.0,75.2017,75.5445,75.1401,75.3511,4700.0
2012-04-03 09:35:00,85.73,85.74,85.57,85.65,1200.0,75.3599,75.3687,75.2192,75.2896,1200.0
2012-04-03 09:40:00,85.63,85.73,85.46,85.63,4600.0,75.272,75.3599,75.1226,75.272,4600.0
2012-04-03 09:45:00,85.46,85.6,85.4,85.54,800.0,75.1226,75.2456,75.0698,75.1929,800.0
2012-04-03 09:50:00,85.67,85.67,85.54,85.59,3100.0,75.3072,75.3072,75.1929,75.2368,3100.0
2012-04-03 09:55:00,85.5,85.66,85.48,85.5,3000.0,75.1577,75.2984,75.1401,75.1577,3000.0
2012-04-03 10:00:00,85.5,85.59,85.48,85.56,3100.0,75.1577,75.2368,75.1401,75.2105,3100.0
2012-04-03 10:05:00,85.63,85.63,85.56,85.63,1000.0,75.272,75.272,75.2105,75.272,1000.0
2012-04-03 10:10:00,85.57,85.59,85.43,85.52,3800.0,75.2192,75.2368,75.0962,75.1753,3800.0
2012-04-03 10:15:00,85.39,85.39,85.23,85.24,3000.0,75.061,75.061,74.9204,74.9292,3000.0
2012-04-03 10:20:00,85.3,85.47,85.25,85.46,1500.0,74.9819,75.1313,74.938,75.1226,1500.0
2012-04-03 10:25:00,85.44,85.5,85.39,85.49,1900.0,75.105,75.1577,75.061,75.1489,1900.0
2012-04-03 10:30:00,85.51,85.68,85.47,85.6,1400.0,75.1665,75.3159,75.1313,75.2456,1400.0
2012-04-03 10:35:00,85.61,85.61,85.55,85.55,300.0,75.2544,75.2544,75.2017,75.2017,300.0
2012-04-03 10:40:00,85.6,85.66,85.56,85.56,1400.0,75.2456,75.2984,75.2105,75.2105,1400.0
2012-04-03 10:45:00,85.55,85.55,85.43,85.52,2800.0,75.2017,75.2017,75.0962,75.1753,2800.0
2012-04-03 10:50:00,85.52,85.62,85.48,85.52,2100.0,75.1753,75.2632,75.1401,75.1753,2100.0
2012-04-03 10:55:00,85.55,85.59,85.55,85.56,500.0,75.2017,75.2368,75.2017,75.2105,500.0
2012-04-03 11:00:00,85.54,85.59,85.43,85.43,2900.0,75.1929,75.2368,75.0962,75.0962,2900.0
2012-04-03 11:05:00,85.46,85.54,85.37,85.37,1100.0,75.1226,75.1929,75.0434,75.0434,1100.0
2012-04-03 11:10:00,85.36,85.41,85.32,85.36,4700.0,75.0347,75.0786,74.9995,75.0347,4700.0
2012-04-03 11:15:00,85.31,85.32,85.01,85.18,4300.0,74.9907,74.9995,74.727,74.8764,4300.0
2012-04-03 11:20:00,85.27,85.28,85.13,85.25,4100.0,74.9555,74.9643,74.8325,74.938,4100.0
2012-04-03 11:25:00,85.21,85.26,85.16,85.17,1400.0,74.9028,74.9467,74.8588,74.8676,1400.0
2012-04-03 11:30:00,85.18,85.19,84.98,85.14,2600.0,74.8764,74.8852,74.7006,74.8413,2600.0
2012-04-03 11:35:00,85.16,85.19,84.98,85.09,2500.0,74.8588,74.8852,74.7006,74.7973,2500.0
2012-04-03 11:40:00,85.11,85.24,85.08,85.11,7700.0,74.8149,74.9292,74.7885,74.8149,7700.0
2012-04-03 11:45:00,85.12,85.28,85.12,85.26,12300.0,74.8237,74.9643,74.8237,74.9467,12300.0
2012-04-03 11:50:00,85.31,85.32,85.24,85.32,1000.0,74.9907,74.9995,74.9292,74.9995,1000.0
2012-04-03 11:55:00,85.34,85.34,85.25,85.29,2300.0,75.0171,75.0171,74.938,74.9731,2300.0
2012-04-03 12:00:00,85.31,85.31,85.24,85.29,700.0,74.9907,74.9907,74.9292,74.9731,700.0
2012-04-03 12:05:00,85.28,85.3,85.17,85.23,2800.0,74.9643,74.9819,74.8676,74.9204,2800.0
2012-04-03 12:10:00,85.26,85.3,85.11,85.3,4200.0,74.9467,74.9819,74.8149,74.9819,4200.0
2012-04-03 12:15:00,85.28,85.37,85.28,85.33,2100.0,74.9643,75.0434,74.9643,75.0083,2100.0
2012-04-03 12:20:00,85.35,85.35,85.31,85.31,2100.0,75.0259,75.0259,74.9907,74.9907,2100.0
2012-04-03 12:25:00,85.33,85.38,85.27,85.38,2300.0,75.0083,75.0522,74.9555,75.0522,2300.0
2012-04-03 12:30:00,85.33,85.34,85.27,85.29,3700.0,75.0083,75.0171,74.9555,74.9731,3700.0
2012-04-03 12:35:00,85.29,85.29,85.17,85.27,1500.0,74.9731,74.9731,74.8676,74.9555,1500.0
2012-04-03 12:40:00,85.27,85.35,85.21,85.35,1500.0,74.9555,75.0259,74.9028,75.0259,1500.0
2012-04-03 12:45:00,85.33,85.39,85.33,85.39,1200.0,75.0083,75.061,75.0083,75.061,1200.0
2012-04-03 12:50:00,85.43,85.44,85.36,85.36,1500.0,75.0962,75.105,75.0347,75.0347,1500.0
2012-04-03 12:55:00,85.44,85.44,85.44,85.44,100.0,75.105,75.105,75.105,75.105,100.0
2012-04-03 13:00:00,85.42,85.43,85.39,85.43,900.0,75.0874,75.0962,75.061,75.0962,900.0
2012-04-03 13:05:00,85.43,85.47,85.41,85.47,1300.0,75.0962,75.1313,75.0786,75.1313,1300.0
2012-04-03 13:10:00,85.46,85.47,85.4,85.45,1100.0,75.1226,75.1313,75.0698,75.1138,1100.0
2012-04-03 13:15:00,85.47,85.47,85.38,85.38,800.0,75.1313,75.1313,75.0522,75.0522,800.0
2012-04-03 13:20:00,85.35,85.4,85.33,85.33,1800.0,75.0259,75.0698,75.0083,75.0083,1800.0
2012-04-03 13:25:00,85.36,85.38,85.33,85.36,2900.0,75.0347,75.0522,75.0083,75.0347,2900.0
2012-04-03 13:30:00,85.37,85.38,85.36,85.38,800.0,75.0434,75.0522,75.0347,75.0522,800.0
2012-04-03 13:35:00,85.37,85.38,85.37,85.37,400.0,75.0434,75.0522,75.0434,75.0434,400.0
2012-04-03 13:40:00,85.35,85.38,85.32,85.36,2500.0,75.0259,75.0522,74.9995,75.0347,2500.0
2012-04-03 13:45:00,85.4,85.48,85.4,85.46,1100.0,75.0698,75.1401,75.0698,75.1226,1100.0
2012-04-03 13:50:00,85.45,85.5,85.41,85.48,2500.0,75.1138,75.1577,75.0786,75.1401,2500.0
2012-04-03 13:55:00,85.5,85.55,85.47,85.47,2100.0,75.1577,75.2017,75.1313,75.1313,2100.0
2012-04-03 14:00:00,85.47,85.5,85.06,85.14,15500.0,75.1313,75.1577,74.7709,74.8413,15500.0
2012-04-03 14:05:00,85.02,85.21,84.97,85.12,7000.0,74.7358,74.9028,74.6918,74.8237,7000.0
2012-04-03 14:10:00,85.12,85.22,84.95,85.17,10500.0,74.8237,74.9116,74.6742,74.8676,10500.0
2012-04-03 14:15:00,85.1,85.23,84.96,85.22,9300.0,74.8061,74.9204,74.683,74.9116,9300.0
2012-04-03 14:20:00,85.27,85.27,85.13,85.2,3100.0,74.9555,74.9555,74.8325,74.894,3100.0
2012-04-03 14:25:00,85.23,85.31,85.15,85.15,4200.0,74.9204,74.9907,74.8501,74.8501,4200.0
2012-04-03 14:30:00,85.11,85.31,85.11,85.3,2200.0,74.8149,74.9907,74.8149,74.9819,2200.0
2012-04-03 14:35:00,85.23,85.26,85.13,85.13,3700.0,74.9204,74.9467,74.8325,74.8325,3700.0
2012-04-03 14:40:00,85.17,85.29,85.11,85.25,4600.0,74.8676,74.9731,74.8149,74.938,4600.0
2012-04-03 14:45:00,85.29,85.32,85.25,85.32,3500.0,74.9731,74.9995,74.938,74.9995,3500.0
2012-04-03 14:50:00,85.32,85.44,85.32,85.36,3700.0,74.9995,75.105,74.9995,75.0347,3700.0
2012-04-03 14:55:00,85.37,85.44,85.28,85.28,3300.0,75.0434,75.105,74.9643,74.9643,3300.0
2012-04-03 15:00:00,85.37,85.41,85.29,85.41,3700.0,75.0434,75.0786,74.9731,75.0786,3700.0
2012-04-03 15:05:00,85.39,85.54,85.39,85.48,4200.0,75.061,75.1929,75.061,75.1401,4200.0
2012-04-03 15:10:00,85.48,85.52,85.34,85.44,3200.0,75.1401,75.1753,75.0171,75.105,3200.0
2012-04-03 15:15:00,85.46,85.5,85.38,85.46,4200.0,75.1226,75.1577,75.0522,75.1226,4200.0
2012-04-03 15:20:00,85.42,85.48,85.35,85.46,3900.0,75.0874,75.1401,75.0259,75.1226,3900.0
2012-04-03 15:25:00,85.44,85.45,85.32,85.33,5900.0,75.105,75.1138,74.9995,75.0083,5900.0
2012-04-03 15:30:00,85.32,85.42,85.32,85.4,5300.0,74.9995,75.0874,74.9995,75.0698,5300.0
2012-04-03 15:35:00,85.4,85.53,85.35,85.42,8400.0,75.0698,75.1841,75.0259,75.0874,8400.0
2012-04-03 15:40:00,85.37,85.48,85.34,85.35,6300.0,75.0434,75.1401,75.0171,75.0259,6300.0
2012-04-03 15:45:00,85.38,85.59,85.38,85.44,16600.0,75.0522,75.2368,75.0522,75.105,16600.0
2012-04-03 15:50:00,85.46,85.47,85.39,85.4,29100.0,75.1226,75.1313,75.061,75.0698,29100.0
2012-04-03 15:55:00,85.4,85.45,85.36,85.39,33800.0,75.0698,75.1138,75.0347,75.061,33800.0
2012-04-04 09:30:00,84.85,84.97,84.41,84.79,9600.0,74.5863,74.6918,74.1996,74.5336,9600.0
2012-04-04 09:35:00,84.8,84.92,84.8,84.88,2000.0,74.5424,74.6479,74.5424,74.6127,2000.0
2012-04-04 09:40:00,84.88,84.95,84.87,84.95,2100.0,74.6127,74.6742,74.6039,74.6742,2100.0
2012-04-04 09:45:00,84.87,84.9,84.78,84.88,3100.0,74.6039,74.6303,74.5248,74.6127,3100.0
2012-04-04 09:50:00,84.86,85.08,84.81,85.02,2200.0,74.5951,74.7885,74.5512,74.7358,2200.0
2012-04-04 09:55:00,85.04,85.22,85.0,85.15,2000.0,74.7534,74.9116,74.7182,74.8501,2000.0
2012-04-04 10:00:00,85.1,85.15,84.94,85.15,3600.0,74.8061,74.8501,74.6655,74.8501,3600.0
2012-04-04 10:05:00,85.04,85.15,84.97,85.08,2700.0,74.7534,74.8501,74.6918,74.7885,2700.0
2012-04-04 10:10:00,85.01,85.08,84.86,85.04,4000.0,74.727,74.7885,74.5951,74.7534,4000.0
2012-04-04 10:15:00,85.05,85.09,84.94,84.96,2400.0,74.7621,74.7973,74.6655,74.683,2400.0
2012-04-04 10:20:00,84.91,84.96,84.78,84.78,3700.0,74.6391,74.683,74.5248,74.5248,3700.0
2012-04-04 10:25:00,84.71,84.8,84.61,84.8,5200.0,74.4633,74.5424,74.3754,74.5424,5200.0
2012-04-04 10:30:00,84.68,84.78,84.59,84.76,8600.0,74.4369,74.5248,74.3578,74.5072,8600.0
2012-04-04 10:35:00,84.71,84.77,84.65,84.72,3300.0,74.4633,74.516,74.4105,74.4721,3300.0
2012-04-04 10:40:00,84.73,84.73,84.62,84.67,4200.0,74.4809,74.4809,74.3842,74.4281,4200.0
2012-04-04 10:45:00,84.64,84.69,84.44,84.51,11800.0,74.4017,74.4457,74.2259,74.2875,11800.0
2012-04-04 10:50:00,84.42,84.5,84.4,84.47,13400.0,74.2084,74.2787,74.1908,74.2523,13400.0
2012-04-04 10:55:00,84.47,84.49,84.44,84.47,1500.0,74.2523,74.2699,74.2259,74.2523,1500.0
2012-04-04 11:00:00,84.47,84.56,84.47,84.53,3900.0,74.2523,74.3314,74.2523,74.3051,3900.0
2012-04-04 11:05:00,84.56,84.79,84.5,84.79,3500.0,74.3314,74.5336,74.2787,74.5336,3500.0
2012-04-04 11:10:00,84.72,84.75,84.66,84.75,8500.0,74.4721,74.4984,74.4193,74.4984,8500.0
2012-04-04 11:15:00,84.7,84.79,84.7,84.75,1800.0,74.4545,74.5336,74.4545,74.4984,1800.0
2012-04-04 11:20:00,84.75,84.89,84.72,84.89,8000.0,74.4984,74.6215,74.4721,74.6215,8000.0
2012-04-04 11:25:00,84.88,84.94,84.88,84.89,700.0,74.6127,74.6655,74.6127,74.6215,700.0
2012-04-04 11:30:00,84.88,85.0,84.88,84.92,7200.0,74.6127,74.7182,74.6127,74.6479,7200.0
2012-04-04 11:35:00,84.95,85.02,84.92,84.93,3500.0,74.6742,74.7358,74.6479,74.6567,3500.0
2012-04-04 11:40:00,85.0,85.0,84.86,84.92,1300.0,74.7182,74.7182,74.5951,74.6479,1300.0
2012-04-04 11:45:00,84.94,84.94,84.86,84.88,600.0,74.6655,74.6655,74.5951,74.6127,600.0
2012-04-04 11:50:00,84.8,84.8,84.76,84.8,3900.0,74.5424,74.5424,74.5072,74.5424,3900.0
2012-04-04 11:55:00,84.8,84.84,84.77,84.83,5100.0,74.5424,74.5776,74.516,74.5688,5100.0
2012-04-04 12:00:00,84.87,84.89,84.78,84.81,2400.0,74.6039,74.6215,74.5248,74.5512,2400.0
2012-04-04 12:05:00,84.86,84.93,84.85,84.85,500.0,74.5951,74.6567,74.5863,74.5863,500.0
2012-04-04 12:10:00,84.95,84.95,84.89,84.89,900.0,74.6742,74.6742,74.6215,74.6215,900.0
2012-04-04 12:15:00,84.94,84.99,84.86,84.94,3300.0,74.6655,74.7094,74.5951,74.6655,3300.0
2012-04-04 12:20:00,84.96,84.96,84.94,84.96,600.0,74.683,74.683,74.6655,74.683,600.0
2012-04-04 12:25:00,84.9,84.94,84.85,84.94,1500.0,74.6303,74.6655,74.5863,74.6655,1500.0
2012-04-04 12:30:00,84.92,84.97,84.9,84.91,7100.0,74.6479,74.6918,74.6303,74.6391,7100.0
2012-04-04 12:35:00,84.98,84.98,84.9,84.95,1400.0,74.7006,74.7006,74.6303,74.6742,1400.0
2012-04-04 12:40:00,84.95,84.97,84.9,84.96,3500.0,74.6742,74.6918,74.6303,74.683,3500.0
2012-04-04 12:45:00,84.94,85.0,84.92,85.0,4800.0,74.6655,74.7182,74.6479,74.7182,4800.0
2012-04-04 12:50:00,85.0,85.02,84.95,85.01,1500.0,74.7182,74.7358,74.6742,74.727,1500.0
2012-04-04 12:55:00,85.02,85.02,84.97,85.0,2600.0,74.7358,74.7358,74.6918,74.7182,2600.0
2012-04-04 13:00:00,85.01,85.01,84.96,84.96,3500.0,74.727,74.727,74.683,74.683,3500.0
2012-04-04 13:05:00,84.97,85.0,84.96,85.0,1200.0,74.6918,74.7182,74.683,74.7182,1200.0
2012-04-04 13:10:00,85.0,85.0,84.97,84.99,3400.0,74.7182,74.7182,74.6918,74.7094,3400.0
2012-04-04 13:15:00,84.96,85.06,84.96,85.06,5700.0,74.683,74.7709,74.683,74.7709,5700.0
2012-04-04 13:20:00,85.05,85.07,85.04,85.04,2900.0,74.7621,74.7797,74.7534,74.7534,2900.0
2012-04-04 13:25:00,85.03,85.11,84.99,85.0,8400.0,74.7446,74.8149,74.7094,74.7182,8400.0
2012-04-04 13:30:00,84.99,85.0,84.96,84.98,2100.0,74.7094,74.7182,74.683,74.7006,2100.0
2012-04-04 13:35:00,84.97,85.0,84.93,84.97,4900.0,74.6918,74.7182,74.6567,74.6918,4900.0
2012-04-04 13:40:00,84.97,85.03,84.97,85.02,3700.0,74.6918,74.7446,74.6918,74.7358,3700.0
2012-04-04 13:45:00,85.03,85.06,84.97,84.99,11700.0,74.7446,74.7709,74.6918,74.7094,11700.0
2012-04-04 13:50:00,85.0,85.0,84.97,84.98,4200.0,74.7182,74.7182,74.6918,74.7006,4200.0
2012-04-04 13:55:00,84.99,85.05,84.98,85.03,5000.0,74.7094,74.7621,74.7006,74.7446,5000.0
2012-04-04 14:00:00,85.03,85.05,84.96,84.96,5200.0,74.7446,74.7621,74.683,74.683,5200.0
2012-04-04 14:05:00,84.98,85.03,84.98,84.99,5500.0,74.7006,74.7446,74.7006,74.7094,5500.0
2012-04-04 14:10:00,84.99,85.03,84.98,84.99,7100.0,74.7094,74.7446,74.7006,74.7094,7100.0
2012-04-04 14:15:00,85.0,85.01,84.97,85.0,13600.0,74.7182,74.727,74.6918,74.7182,13600.0
2012-04-04 14:20:00,84.99,85.02,84.97,85.0,9000.0,74.7094,74.7358,74.6918,74.7182,9000.0
2012-04-04 14:25:00,84.99,85.06,84.98,85.05,4800.0,74.7094,74.7709,74.7006,74.7621,4800.0
2012-04-04 14:30:00,85.05,85.06,85.0,85.06,2000.0,74.7621,74.7709,74.7182,74.7709,2000.0
2012-04-04 14:35:00,85.08,85.13,84.98,85.11,9600.0,74.7885,74.8325,74.7006,74.8149,9600.0
2012-04-04 14:40:00,85.1,85.1,85.02,85.06,3600.0,74.8061,74.8061,74.7358,74.7709,3600.0
2012-04-04 14:45:00,85.05,85.09,84.99,85.01,5100.0,74.7621,74.7973,74.7094,74.727,5100.0
2012-04-04 14:50:00,85.0,85.02,84.98,84.99,7400.0,74.7182,74.7358,74.7006,74.7094,7400.0
2012-04-04 14:55:00,85.03,85.05,84.99,84.99,5100.0,74.7446,74.7621,74.7094,74.7094,5100.0
2012-04-04 15:00:00,84.99,85.05,84.97,84.99,8200.0,74.7094,74.7621,74.6918,74.7094,8200.0
2012-04-04 15:05:00,84.99,85.09,84.94,85.09,7100.0,74.7094,74.7973,74.6655,74.7973,7100.0
2012-04-04 15:10:00,85.07,85.15,85.03,85.03,3800.0,74.7797,74.8501,74.7446,74.7446,3800.0
2012-04-04 15:15:00,85.06,85.06,84.94,84.94,5600.0,74.7709,74.7709,74.6655,74.6655,5600.0
2012-04-04 15:20:00,84.94,85.0,84.91,84.98,6200.0,74.6655,74.7182,74.6391,74.7006,6200.0
2012-04-04 15:25:00,84.96,85.04,84.95,85.04,2700.0,74.683,74.7534,74.6742,74.7534,2700.0
2012-04-04 15:30:00,85.0,85.04,85.0,85.04,1800.0,74.7182,74.7534,74.7182,74.7534,1800.0
2012-04-04 15:35:00,85.04,85.05,84.98,85.01,5200.0,74.7534,74.7621,74.7006,74.727,5200.0
2012-04-04 15:40:00,85.01,85.03,84.9,84.92,8100.0,74.727,74.7446,74.6303,74.6479,8100.0
2012-04-04 15:45:00,84.96,85.0,84.94,84.99,11100.0,74.683,74.7182,74.6655,74.7094,11100.0
2012-04-04 15:50:00,84.99,85.02,84.94,84.98,12700.0,74.7094,74.7358,74.6655,74.7006,12700.0
2012-04-04 15:55:00,84.99,85.05,84.9,84.94,17900.0,74.7094,74.7621,74.6303,74.6655,17900.0
2012-04-05 09:30:00,84.6,85.09,84.6,84.99,1200.0,74.3666,74.7973,74.3666,74.7094,1200.0
2012-04-05 09:35:00,84.99,85.06,84.96,84.98,3800.0,74.7094,74.7709,74.683,74.7006,3800.0
2012-04-05 09:40:00,84.98,85.16,84.98,85.16,1500.0,74.7006,74.8588,74.7006,74.8588,1500.0
2012-04-05 09:45:00,85.3,85.41,85.29,85.41,2000.0,74.9819,75.0786,74.9731,75.0786,2000.0
2012-04-05 09:50:00,85.28,85.37,85.28,85.37,1000.0,74.9643,75.0434,74.9643,75.0434,1000.0
2012-04-05 09:55:00,85.32,85.43,85.31,85.4,2300.0,74.9995,75.0962,74.9907,75.0698,2300.0
2012-04-05 10:00:00,85.39,85.5,85.28,85.32,5100.0,75.061,75.1577,74.9643,74.9995,5100.0
2012-04-05 10:05:00,85.44,85.61,85.44,85.57,1000.0,75.105,75.2544,75.105,75.2192,1000.0
2012-04-05 10:10:00,85.58,85.66,85.56,85.65,1000.0,75.228,75.2984,75.2105,75.2896,1000.0
2012-04-05 10:15:00,85.64,85.66,85.61,85.61,3400.0,75.2808,75.2984,75.2544,75.2544,3400.0
2012-04-05 10:20:00,85.61,85.61,85.52,85.52,1300.0,75.2544,75.2544,75.1753,75.1753,1300.0
2012-04-05 10:25:00,85.52,85.59,85.43,85.43,3000.0,75.1753,75.2368,75.0962,75.0962,3000.0
2012-04-05 10:30:00,85.39,85.39,85.11,85.13,4500.0,75.061,75.061,74.8149,74.8325,4500.0
2012-04-05 10:35:00,85.13,85.24,85.1,85.24,1800.0,74.8325,74.9292,74.8061,74.9292,1800.0
2012-04-05 10:40:00,85.25,85.28,85.25,85.25,700.0,74.938,74.9643,74.938,74.938,700.0
2012-04-05 10:45:00,85.22,85.25,85.17,85.21,1300.0,74.9116,74.938,74.8676,74.9028,1300.0
2012-04-05 10:50:00,85.2,85.23,85.11,85.17,3500.0,74.894,74.9204,74.8149,74.8676,3500.0
2012-04-05 10:55:00,85.18,85.35,85.18,85.33,1800.0,74.8764,75.0259,74.8764,75.0083,1800.0
2012-04-05 11:00:00,85.36,85.36,85.22,85.25,13800.0,75.0347,75.0347,74.9116,74.938,13800.0
2012-04-05 11:05:00,85.32,85.33,85.3,85.33,1000.0,74.9995,75.0083,74.9819,75.0083,1000.0
2012-04-05 11:10:00,85.29,85.35,85.27,85.28,800.0,74.9731,75.0259,74.9555,74.9643,800.0
2012-04-05 11:15:00,85.28,85.28,84.97,84.97,2800.0,74.9643,74.9643,74.6918,74.6918,2800.0
2012-04-05 11:20:00,84.99,85.09,84.98,85.05,3000.0,74.7094,74.7973,74.7006,74.7621,3000.0
2012-04-05 11:25:00,85.05,85.05,85.03,85.03,800.0,74.7621,74.7621,74.7446,74.7446,800.0
2012-04-05 11:30:00,85.03,85.07,84.82,84.82,4800.0,74.7446,74.7797,74.56,74.56,4800.0
2012-04-05 11:35:00,84.82,84.82,84.67,84.67,1200.0,74.56,74.56,74.4281,74.4281,1200.0
2012-04-05 11:40:00,84.71,84.84,84.71,84.77,2400.0,74.4633,74.5776,74.4633,74.516,2400.0
2012-04-05 11:45:00,84.74,84.78,84.66,84.66,2100.0,74.4896,74.5248,74.4193,74.4193,2100.0
2012-04-05 11:50:00,84.66,84.72,84.64,84.66,2500.0,74.4193,74.4721,74.4017,74.4193,2500.0
2012-04-05 11:55:00,84.68,84.91,84.68,84.9,5300.0,74.4369,74.6391,74.4369,74.6303,5300.0
2012-04-05 12:00:00,84.91,85.01,84.9,84.98,9800.0,74.6391,74.727,74.6303,74.7006,9800.0
2012-04-05 12:05:00,85.02,85.02,84.95,84.95,1800.0,74.7358,74.7358,74.6742,74.6742,1800.0
2012-04-05 12:10:00,84.96,84.98,84.91,84.94,1200.0,74.683,74.7006,74.6391,74.6655,1200.0
2012-04-05 12:15:00,84.94,85.02,84.94,84.99,2800.0,74.6655,74.7358,74.6655,74.7094,2800.0
2012-04-05 12:20:00,85.0,85.05,84.97,85.05,600.0,74.7182,74.7621,74.6918,74.7621,600.0
2012-04-05 12:25:00,85.07,85.11,84.9,85.0,4100.0,74.7797,74.8149,74.6303,74.7182,4100.0
2012-04-05 12:30:00,84.93,84.99,84.9,84.94,2900.0,74.6567,74.7094,74.6303,74.6655,2900.0
2012-04-05 12:35:00,84.96,84.96,84.9,84.91,6000.0,74.683,74.683,74.6303,74.6391,6000.0
2012-04-05 12:40:00,84.9,85.0,84.88,84.96,3800.0,74.6303,74.7182,74.6127,74.683,3800.0
2012-04-05 12:45:00,84.98,85.0,84.98,85.0,400.0,74.7006,74.7182,74.7006,74.7182,400.0
2012-04-05 12:50:00,85.0,85.04,85.0,85.03,1800.0,74.7182,74.7534,74.7182,74.7446,1800.0
2012-04-05 12:55:00,85.0,85.04,85.0,85.04,900.0,74.7182,74.7534,74.7182,74.7534,900.0
2012-04-05 13:00:00,85.0,85.04,85.0,85.04,300.0,74.7182,74.7534,74.7182,74.7534,300.0
2012-04-05 13:05:00,85.0,85.03,85.0,85.03,2000.0,74.7182,74.7446,74.7182,74.7446,2000.0
2012-04-05 13:10:00,85.03,85.05,85.03,85.05,500.0,74.7446,74.7621,74.7446,74.7621,500.0
2012-04-05 13:15:00,85.03,85.08,85.02,85.05,1400.0,74.7446,74.7885,74.7358,74.7621,1400.0
2012-04-05 13:20:00,85.01,85.01,85.01,85.01,100.0,74.727,74.727,74.727,74.727,100.0
2012-04-05 13:25:00,85.04,85.11,85.04,85.11,1300.0,74.7534,74.8149,74.7534,74.8149,1300.0
2012-04-05 13:30:00,85.05,85.06,85.02,85.05,1200.0,74.7621,74.7709,74.7358,74.7621,1200.0
2012-04-05 13:35:00,85.01,85.05,85.01,85.05,800.0,74.727,74.7621,74.727,74.7621,800.0
2012-04-05 13:40:00,85.05,85.05,85.0,85.0,1100.0,74.7621,74.7621,74.7182,74.7182,1100.0
2012-04-05 13:45:00,85.0,85.0,84.79,84.81,15800.0,74.7182,74.7182,74.5336,74.5512,15800.0
2012-04-05 13:50:00,84.83,84.96,84.8,84.96,10100.0,74.5688,74.683,74.5424,74.683,10100.0
2012-04-05 13:55:00,84.95,84.98,84.87,84.96,4900.0,74.6742,74.7006,74.6039,74.683,4900.0
2012-04-05 14:00:00,84.98,85.0,84.94,85.0,4100.0,74.7006,74.7182,74.6655,74.7182,4100.0
2012-04-05 14:05:00,84.99,85.07,84.99,85.01,4300.0,74.7094,74.7797,74.7094,74.727,4300.0
2012-04-05 14:10:00,85.03,85.08,85.03,85.04,2600.0,74.7446,74.7885,74.7446,74.7534,2600.0
2012-04-05 14:15:00,85.06,85.17,85.05,85.16,1900.0,74.7709,74.8676,74.7621,74.8588,1900.0
2012-04-05 14:20:00,85.16,85.16,85.07,85.09,2100.0,74.8588,74.8588,74.7797,74.7973,2100.0
2012-04-05 14:25:00,85.09,85.15,85.01,85.06,4700.0,74.7973,74.8501,74.727,74.7709,4700.0
2012-04-05 14:30:00,85.08,85.08,84.95,84.96,6400.0,74.7885,74.7885,74.6742,74.683,6400.0
2012-04-05 14:35:00,84.96,84.96,84.93,84.93,1900.0,74.683,74.683,74.6567,74.6567,1900.0
2012-04-05 14:40:00,84.9,84.94,84.84,84.88,2600.0,74.6303,74.6655,74.5776,74.6127,2600.0
2012-04-05 14:45:00,84.86,84.86,84.83,84.84,1300.0,74.5951,74.5951,74.5688,74.5776,1300.0
2012-04-05 14:50:00,84.84,84.97,84.84,84.97,5200.0,74.5776,74.6918,74.5776,74.6918,5200.0
2012-04-05 14:55:00,84.96,84.98,84.95,84.97,2000.0,74.683,74.7006,74.6742,74.6918,2000.0
2012-04-05 15:00:00,84.95,84.99,84.85,84.99,4500.0,74.6742,74.7094,74.5863,74.7094,4500.0
2012-04-05 15:05:00,84.98,84.98,84.93,84.93,2900.0,74.7006,74.7006,74.6567,74.6567,2900.0
2012-04-05 15:10:00,84.92,84.92,84.9,84.92,2600.0,74.6479,74.6479,74.6303,74.6479,2600.0
2012-04-05 15:15:00,84.94,84.98,84.91,84.97,3700.0,74.6655,74.7006,74.6391,74.6918,3700.0
2012-04-05 15:20:00,84.98,85.0,84.91,84.91,3900.0,74.7006,74.7182,74.6391,74.6391,3900.0
2012-04-05 15:25:00,84.92,84.99,84.9,84.95,3000.0,74.6479,74.7094,74.6303,74.6742,3000.0
2012-04-05 15:30:00,84.99,84.99,84.9,84.99,6200.0,74.7094,74.7094,74.6303,74.7094,6200.0
2012-04-05 15:35:00,84.99,85.07,84.99,85.06,6400.0,74.7094,74.7797,74.7094,74.7709,6400.0
2012-04-05 15:40:00,85.08,85.12,85.01,85.04,2700.0,74.7885,74.8237,74.727,74.7534,2700.0
2012-04-05 15:45:00,85.05,85.14,84.99,85.01,3700.0,74.7621,74.8413,74.7094,74.727,3700.0
2012-04-05 15:50:00,85.04,85.09,85.03,85.04,3200.0,74.7534,74.7973,74.7446,74.7534,3200.0
2012-04-05 15:55:00,85.04,85.06,84.96,85.04,13900.0,74.7534,74.7709,74.683,74.7534,13900.0
2012-04-09 09:30:00,83.32,83.97,82.2,83.89,2700.0,73.2414,73.8128,72.2569,73.7425,2700.0
2012-04-09 09:35:00,83.86,84.47,83.71,84.23,13300.0,73.7161,74.2523,73.5842,74.0413,13300.0
2012-04-09 09:40:00,84.29,84.38,84.09,84.23,5800.0,74.0941,74.1732,73.9183,74.0413,5800.0
2012-04-09 09:45:00,84.2,84.2,84.04,84.04,3400.0,74.015,74.015,73.8743,73.8743,3400.0
2012-04-09 09:50:00,84.1,84.11,83.92,83.99,5100.0,73.9271,73.9359,73.7688,73.8304,5100.0
2012-04-09 09:55:00,83.98,84.04,83.77,83.81,8400.0,73.8216,73.8743,73.637,73.6721,8400.0
2012-04-09 10:00:00,83.84,84.08,83.84,83.97,7900.0,73.6985,73.9095,73.6985,73.8128,7900.0
2012-04-09 10:05:00,84.0,84.02,83.71,83.71,8000.0,73.8392,73.8567,73.5842,73.5842,8000.0
2012-04-09 10:10:00,83.76,83.8,83.63,83.72,6600.0,73.6282,73.6634,73.5139,73.593,6600.0
2012-04-09 10:15:00,83.63,83.71,83.44,83.44,5000.0,73.5139,73.5842,73.3469,73.3469,5000.0
2012-04-09 10:20:00,83.42,83.64,83.4,83.64,7000.0,73.3293,73.5227,73.3117,73.5227,7000.0
2012-04-09 10:25:00,83.57,83.68,83.56,83.56,700.0,73.4612,73.5579,73.4524,73.4524,700.0
2012-04-09 10:30:00,83.51,83.55,83.46,83.48,4800.0,73.4084,73.4436,73.3645,73.3821,4800.0
2012-04-09 10:35:00,83.51,83.58,83.48,83.54,3900.0,73.4084,73.47,73.3821,73.4348,3900.0
2012-04-09 10:40:00,83.47,83.65,83.47,83.65,2800.0,73.3733,73.5315,73.3733,73.5315,2800.0
2012-04-09 10:45:00,83.65,83.74,83.6,83.71,3200.0,73.5315,73.6106,73.4875,73.5842,3200.0
2012-04-09 10:50:00,83.63,83.74,83.6,83.74,3100.0,73.5139,73.6106,73.4875,73.6106,3100.0
2012-04-09 10:55:00,83.72,83.77,83.69,83.75,1400.0,73.593,73.637,73.5667,73.6194,1400.0
2012-04-09 11:00:00,83.68,83.71,83.6,83.69,5200.0,73.5579,73.5842,73.4875,73.5667,5200.0
2012-04-09 11:05:00,83.7,83.75,83.66,83.67,3400.0,73.5754,73.6194,73.5403,73.5491,3400.0
2012-04-09 11:10:00,83.65,83.72,83.56,83.64,5000.0,73.5315,73.593,73.4524,73.5227,5000.0
2012-04-09 11:15:00,83.64,83.64,83.57,83.62,1400.0,73.5227,73.5227,73.4612,73.5051,1400.0
2012-04-09 11:20:00,83.68,83.69,83.57,83.66,2200.0,73.5579,73.5667,73.4612,73.5403,2200.0
2012-04-09 11:25:00,83.61,83.65,83.57,83.61,2100.0,73.4963,73.5315,73.4612,73.4963,2100.0
2012-04-09 11:30:00,83.63,83.64,83.53,83.53,1900.0,73.5139,73.5227,73.426,73.426,1900.0
2012-04-09 11:35:00,83.54,83.57,83.5,83.52,8400.0,73.4348,73.4612,73.3996,73.4172,8400.0
2012-04-09 11:40:00,83.51,83.53,83.5,83.52,3800.0,73.4084,73.426,73.3996,73.4172,3800.0
2012-04-09 11:45:00,83.52,83.55,83.5,83.53,1600.0,73.4172,73.4436,73.3996,73.426,1600.0
2012-04-09 11:50:00,83.51,83.55,83.5,83.55,5300.0,73.4084,73.4436,73.3996,73.4436,5300.0
2012-04-09 11:55:00,83.55,83.58,83.5,83.57,2000.0,73.4436,73.47,73.3996,73.4612,2000.0
2012-04-09 12:00:00,83.59,83.59,83.51,83.55,1300.0,73.4788,73.4788,73.4084,73.4436,1300.0
2012-04-09 12:05:00,83.52,83.55,83.5,83.53,4100.0,73.4172,73.4436,73.3996,73.426,4100.0
2012-04-09 12:10:00,83.53,83.58,83.51,83.51,4900.0,73.426,73.47,73.4084,73.4084,4900.0
2012-04-09 12:15:00,83.53,83.55,83.53,83.54,1500.0,73.426,73.4436,73.426,73.4348,1500.0
2012-04-09 12:20:00,83.55,83.6,83.54,83.6,5100.0,73.4436,73.4875,73.4348,73.4875,5100.0
2012-04-09 12:25:00,83.61,83.66,83.6,83.66,4000.0,73.4963,73.5403,73.4875,73.5403,4000.0
2012-04-09 12:30:00,83.69,83.79,83.63,83.76,1200.0,73.5667,73.6546,73.5139,73.6282,1200.0
2012-04-09 12:35:00,83.78,83.95,83.75,83.94,5200.0,73.6458,73.7952,73.6194,73.7864,5200.0
2012-04-09 12:40:00,83.93,83.99,83.78,83.8,5100.0,73.7776,73.8304,73.6458,73.6634,5100.0
2012-04-09 12:45:00,83.85,83.85,83.78,83.79,500.0,73.7073,73.7073,73.6458,73.6546,500.0
2012-04-09 12:50:00,83.76,83.77,83.68,83.7,5000.0,73.6282,73.637,73.5579,73.5754,5000.0
2012-04-09 12:55:00,83.68,83.86,83.65,83.77,16200.0,73.5579,73.7161,73.5315,73.637,16200.0
2012-04-09 13:00:00,83.77,83.82,83.73,83.73,5500.0,73.637,73.6809,73.6018,73.6018,5500.0
2012-04-09 13:05:00,83.78,83.78,83.73,83.76,2100.0,73.6458,73.6458,73.6018,73.6282,2100.0
2012-04-09 13:10:00,83.74,83.75,83.7,83.75,1900.0,73.6106,73.6194,73.5754,73.6194,1900.0
2012-04-09 13:15:00,83.76,83.76,83.7,83.71,3200.0,73.6282,73.6282,73.5754,73.5842,3200.0
2012-04-09 13:20:00,83.73,83.83,83.7,83.8,3600.0,73.6018,73.6897,73.5754,73.6634,3600.0
2012-04-09 13:25:00,83.85,83.85,83.7,83.71,2600.0,73.7073,73.7073,73.5754,73.5842,2600.0
2012-04-09 13:30:00,83.75,83.77,83.75,83.77,700.0,73.6194,73.637,73.6194,73.637,700.0
2012-04-09 13:35:00,83.79,83.94,83.79,83.92,7000.0,73.6546,73.7864,73.6546,73.7688,7000.0
2012-04-09 13:40:00,83.93,83.97,83.87,83.92,2100.0,73.7776,73.8128,73.7249,73.7688,2100.0
2012-04-09 13:45:00,83.92,83.94,83.8,83.85,6900.0,73.7688,73.7864,73.6634,73.7073,6900.0
2012-04-09 13:50:00,83.84,83.93,83.82,83.93,8400.0,73.6985,73.7776,73.6809,73.7776,8400.0
2012-04-09 13:55:00,83.95,84.1,83.94,84.05,3700.0,73.7952,73.9271,73.7864,73.8831,3700.0
2012-04-09 14:00:00,84.03,84.03,83.85,83.9,4000.0,73.8655,73.8655,73.7073,73.7513,4000.0
2012-04-09 14:05:00,83.86,84.04,83.85,84.04,17900.0,73.7161,73.8743,73.7073,73.8743,17900.0
2012-04-09 14:10:00,84.03,84.04,83.94,84.0,4100.0,73.8655,73.8743,73.7864,73.8392,4100.0
2012-04-09 14:15:00,83.99,84.01,83.9,83.99,11000.0,73.8304,73.848,73.7513,73.8304,11000.0
2012-04-09 14:20:00,84.0,84.03,83.88,83.96,7400.0,73.8392,73.8655,73.7337,73.804,7400.0
2012-04-09 14:25:00,83.93,84.0,83.92,83.93,4400.0,73.7776,73.8392,73.7688,73.7776,4400.0
2012-04-09 14:30:00,83.98,83.99,83.95,83.97,3700.0,73.8216,73.8304,73.7952,73.8128,3700.0
2012-04-09 14:35:00,83.99,84.01,83.95,83.95,3000.0,73.8304,73.848,73.7952,73.7952,3000.0
2012-04-09 14:40:00,83.98,84.0,83.94,83.99,3400.0,73.8216,73.8392,73.7864,73.8304,3400.0
2012-04-09 14:45:00,83.98,83.99,83.9,83.93,6900.0,73.8216,73.8304,73.7513,73.7776,6900.0
2012-04-09 14:50:00,83.97,84.01,83.95,84.01,5600.0,73.8128,73.848,73.7952,73.848,5600.0
2012-04-09 14:55:00,84.01,84.01,83.92,83.95,11200.0,73.848,73.848,73.7688,73.7952,11200.0
2012-04-09 15:00:00,83.95,84.0,83.86,83.86,16300.0,73.7952,73.8392,73.7161,73.7161,16300.0
2012-04-09 15:05:00,83.9,83.98,83.84,83.9,6900.0,73.7513,73.8216,73.6985,73.7513,6900.0
2012-04-09 15:10:00,83.9,83.91,83.84,83.85,3900.0,73.7513,73.76,73.6985,73.7073,3900.0
2012-04-09 15:15:00,83.85,83.89,83.8,83.83,22100.0,73.7073,73.7425,73.6634,73.6897,22100.0
2012-04-09 15:20:00,83.83,83.9,83.81,83.85,14000.0,73.6897,73.7513,73.6721,73.7073,14000.0
2012-04-09 15:25:00,83.84,83.87,83.75,83.81,9900.0,73.6985,73.7249,73.6194,73.6721,9900.0
2012-04-09 15:30:00,83.76,83.76,83.58,83.72,11300.0,73.6282,73.6282,73.47,73.593,11300.0
2012-04-09 15:35:00,83.74,83.78,83.61,83.66,8100.0,73.6106,73.6458,73.4963,73.5403,8100.0
2012-04-09 15:40:00,83.66,83.77,83.63,83.76,11800.0,73.5403,73.637,73.5139,73.6282,11800.0
2012-04-09 15:45:00,83.78,83.86,83.73,83.83,14700.0,73.6458,73.7161,73.6018,73.6897,14700.0
2012-04-09 15:50:00,83.79,83.99,83.75,83.9,21900.0,73.6546,73.8304,73.6194,73.7513,21900.0
2012-04-09 15:55:00,83.9,83.9,83.8,83.82,15400.0,73.7513,73.7513,73.6634,73.6809,15400.0
2012-04-10 09:30:00,83.69,83.83,83.6,83.68,5100.0,73.5667,73.6897,73.4875,73.5579,5100.0
2012-04-10 09:35:00,83.69,83.69,83.49,83.62,11300.0,73.5667,73.5667,73.3909,73.5051,11300.0
2012-04-10 09:40:00,83.63,83.63,83.54,83.59,5300.0,73.5139,73.5139,73.4348,73.4788,5300.0
2012-04-10 09:45:00,83.58,83.6,83.48,83.53,4400.0,73.47,73.4875,73.3821,73.426,4400.0
2012-04-10 09:50:00,83.56,83.65,83.56,83.65,4700.0,73.4524,73.5315,73.4524,73.5315,4700.0
2012-04-10 09:55:00,83.65,83.66,83.61,83.65,2800.0,73.5315,73.5403,73.4963,73.5315,2800.0
2012-04-10 10:00:00,83.64,83.65,83.31,83.35,8400.0,73.5227,73.5315,73.2326,73.2678,8400.0
2012-04-10 10:05:00,83.37,83.43,83.23,83.27,3800.0,73.2854,73.3381,73.1623,73.1975,3800.0
2012-04-10 10:10:00,83.22,83.4,83.22,83.4,4400.0,73.1535,73.3117,73.1535,73.3117,4400.0
2012-04-10 10:15:00,83.35,83.37,83.26,83.37,3000.0,73.2678,73.2854,73.1887,73.2854,3000.0
2012-04-10 10:20:00,83.37,83.45,83.36,83.45,2800.0,73.2854,73.3557,73.2766,73.3557,2800.0
2012-04-10 10:25:00,83.4,83.65,83.38,83.65,5500.0,73.3117,73.5315,73.2942,73.5315,5500.0
2012-04-10 10:30:00,83.6,83.63,83.51,83.51,2800.0,73.4875,73.5139,73.4084,73.4084,2800.0
2012-04-10 10:35:00,83.5,83.5,83.36,83.36,2200.0,73.3996,73.3996,73.2766,73.2766,2200.0
2012-04-10 10:40:00,83.38,83.38,83.29,83.34,3500.0,73.2942,73.2942,73.215,73.259,3500.0
2012-04-10 10:45:00,83.36,83.48,83.35,83.4,1100.0,73.2766,73.3821,73.2678,73.3117,1100.0
2012-04-10 10:50:00,83.37,83.38,83.32,83.32,3100.0,73.2854,73.2942,73.2414,73.2414,3100.0
2012-04-10 10:55:00,83.3,83.32,83.19,83.27,3600.0,73.2238,73.2414,73.1271,73.1975,3600.0
2012-04-10 11:00:00,83.28,83.33,83.26,83.3,2000.0,73.2063,73.2502,73.1887,73.2238,2000.0
2012-04-10 11:05:00,83.3,83.3,83.18,83.23,4100.0,73.2238,73.2238,73.1183,73.1623,4100.0
2012-04-10 11:10:00,83.25,83.25,83.02,83.03,2000.0,73.1799,73.1799,72.9777,72.9865,2000.0
2012-04-10 11:15:00,82.99,83.0,82.92,83.0,2200.0,72.9513,72.9601,72.8898,72.9601,2200.0
2012-04-10 11:20:00,83.0,83.0,82.91,82.99,1700.0,72.9601,72.9601,72.881,72.9513,1700.0
2012-04-10 11:25:00,82.98,83.14,82.98,83.11,12900.0,72.9425,73.0832,72.9425,73.0568,12900.0
2012-04-10 11:30:00,83.11,83.17,83.03,83.03,5000.0,73.0568,73.1096,72.9865,72.9865,5000.0
2012-04-10 11:35:00,83.01,83.06,82.91,82.96,6400.0,72.9689,73.0129,72.881,72.925,6400.0
2012-04-10 11:40:00,82.92,82.94,82.71,82.79,6600.0,72.8898,72.9074,72.7052,72.7755,6600.0
2012-04-10 11:45:00,82.74,82.79,82.68,82.72,7300.0,72.7316,72.7755,72.6788,72.714,7300.0
2012-04-10 11:50:00,82.73,82.75,82.44,82.45,11200.0,72.7228,72.7404,72.4679,72.4767,11200.0
2012-04-10 11:55:00,82.45,82.56,82.44,82.54,3400.0,72.4767,72.5733,72.4679,72.5558,3400.0
2012-04-10 12:00:00,82.52,82.61,82.46,82.51,6100.0,72.5382,72.6173,72.4854,72.5294,6100.0
2012-04-10 12:05:00,82.49,82.49,82.33,82.35,2200.0,72.5118,72.5118,72.3712,72.3887,2200.0
2012-04-10 12:10:00,82.32,82.35,82.17,82.18,7500.0,72.3624,72.3887,72.2305,72.2393,7500.0
2012-04-10 12:15:00,82.12,82.24,82.01,82.22,3300.0,72.1866,72.2921,72.0899,72.2745,3300.0
2012-04-10 12:20:00,82.2,82.23,82.09,82.15,2400.0,72.2569,72.2833,72.1602,72.2129,2400.0
2012-04-10 12:25:00,82.15,82.25,82.15,82.25,2100.0,72.2129,72.3008,72.2129,72.3008,2100.0
2012-04-10 12:30:00,82.31,82.37,82.18,82.18,6200.0,72.3536,72.4063,72.2393,72.2393,6200.0
2012-04-10 12:35:00,82.19,82.24,82.12,82.19,8600.0,72.2481,72.2921,72.1866,72.2481,8600.0
2012-04-10 12:40:00,82.2,82.23,82.15,82.23,8700.0,72.2569,72.2833,72.2129,72.2833,8700.0
2012-04-10 12:45:00,82.2,82.33,82.13,82.3,18300.0,72.2569,72.3712,72.1954,72.3448,18300.0
2012-04-10 12:50:00,82.32,82.33,82.23,82.31,21000.0,72.3624,72.3712,72.2833,72.3536,21000.0
2012-04-10 12:55:00,82.3,82.37,82.3,82.33,8900.0,72.3448,72.4063,72.3448,72.3712,8900.0
2012-04-10 13:00:00,82.33,82.33,82.27,82.27,4800.0,72.3712,72.3712,72.3184,72.3184,4800.0
2012-04-10 13:05:00,82.29,82.29,82.2,82.2,5600.0,72.336,72.336,72.2569,72.2569,5600.0
2012-04-10 13:10:00,82.2,82.24,82.01,82.08,14800.0,72.2569,72.2921,72.0899,72.1514,14800.0
2012-04-10 13:15:00,82.07,82.25,82.07,82.2,16600.0,72.1426,72.3008,72.1426,72.2569,16600.0
2012-04-10 13:20:00,82.21,82.36,82.19,82.36,3100.0,72.2657,72.3975,72.2481,72.3975,3100.0
2012-04-10 13:25:00,82.37,82.4,82.32,82.35,3600.0,72.4063,72.4327,72.3624,72.3887,3600.0
2012-04-10 13:30:00,82.43,82.43,82.37,82.4,7100.0,72.4591,72.4591,72.4063,72.4327,7100.0
2012-04-10 13:35:00,82.4,82.43,82.37,82.43,4200.0,72.4327,72.4591,72.4063,72.4591,4200.0
2012-04-10 13:40:00,82.39,82.5,82.39,82.48,3400.0,72.4239,72.5206,72.4239,72.503,3400.0
2012-04-10 13:45:00,82.5,82.56,82.5,82.51,1700.0,72.5206,72.5733,72.5206,72.5294,1700.0
2012-04-10 13:50:00,82.52,82.6,82.51,82.54,2500.0,72.5382,72.6085,72.5294,72.5558,2500.0
2012-04-10 13:55:00,82.5,82.53,82.48,82.52,2600.0,72.5206,72.547,72.503,72.5382,2600.0
2012-04-10 14:00:00,82.48,82.49,82.4,82.48,8700.0,72.503,72.5118,72.4327,72.503,8700.0
2012-04-10 14:05:00,82.47,82.56,82.44,82.56,4800.0,72.4942,72.5733,72.4679,72.5733,4800.0
2012-04-10 14:10:00,82.56,82.69,82.56,82.6,4500.0,72.5733,72.6876,72.5733,72.6085,4500.0
2012-04-10 14:15:00,82.56,82.66,82.52,82.56,4900.0,72.5733,72.6612,72.5382,72.5733,4900.0
2012-04-10 14:20:00,82.54,82.66,82.49,82.57,7000.0,72.5558,72.6612,72.5118,72.5821,7000.0
2012-04-10 14:25:00,82.59,82.71,82.57,82.69,4900.0,72.5997,72.7052,72.5821,72.6876,4900.0
2012-04-10 14:30:00,82.68,82.73,82.5,82.58,10200.0,72.6788,72.7228,72.5206,72.5909,10200.0
2012-04-10 14:35:00,82.51,82.59,82.45,82.51,5700.0,72.5294,72.5997,72.4767,72.5294,5700.0
2012-04-10 14:40:00,82.54,82.66,82.54,82.61,4000.0,72.5558,72.6612,72.5558,72.6173,4000.0
2012-04-10 14:45:00,82.6,82.77,82.6,82.76,3400.0,72.6085,72.7579,72.6085,72.7492,3400.0
2012-04-10 14:50:00,82.74,82.81,82.72,82.76,7000.0,72.7316,72.7931,72.714,72.7492,7000.0
2012-04-10 14:55:00,82.73,82.73,82.58,82.68,6500.0,72.7228,72.7228,72.5909,72.6788,6500.0
2012-04-10 15:00:00,82.63,82.64,82.43,82.45,7700.0,72.6349,72.6437,72.4591,72.4767,7700.0
2012-04-10 15:05:00,82.39,82.48,82.3,82.37,8200.0,72.4239,72.503,72.3448,72.4063,8200.0
2012-04-10 15:10:00,82.37,82.4,82.28,82.29,9400.0,72.4063,72.4327,72.3272,72.336,9400.0
2012-04-10 15:15:00,82.27,82.35,82.22,82.3,8500.0,72.3184,72.3887,72.2745,72.3448,8500.0
2012-04-10 15:20:00,82.34,82.38,82.25,82.36,8900.0,72.38,72.4151,72.3008,72.3975,8900.0
2012-04-10 15:25:00,82.37,82.45,82.34,82.39,9800.0,72.4063,72.4767,72.38,72.4239,9800.0
2012-04-10 15:30:00,82.37,82.52,82.34,82.4,6800.0,72.4063,72.5382,72.38,72.4327,6800.0
2012-04-10 15:35:00,82.41,82.57,82.33,82.44,15400.0,72.4415,72.5821,72.3712,72.4679,15400.0
2012-04-10 15:40:00,82.46,82.46,82.33,82.39,14400.0,72.4854,72.4854,72.3712,72.4239,14400.0
2012-04-10 15:45:00,82.36,82.38,82.19,82.28,23800.0,72.3975,72.4151,72.2481,72.3272,23800.0
2012-04-10 15:50:00,82.24,82.25,82.15,82.25,25900.0,72.2921,72.3008,72.2129,72.3008,25900.0
2012-04-10 15:55:00,82.23,82.23,82.02,82.14,41100.0,72.2833,72.2833,72.0987,72.2042,41100.0
2012-04-11 09:30:00,82.87,83.19,82.83,83.17,5800.0,72.8458,73.1271,72.8107,73.1096,5800.0
2012-04-11 09:35:00,83.17,83.35,83.11,83.16,3900.0,73.1096,73.2678,73.0568,73.1008,3900.0
2012-04-11 09:40:00,83.16,83.17,82.89,82.92,9600.0,73.1008,73.1096,72.8634,72.8898,9600.0
2012-04-11 09:45:00,82.91,82.96,82.49,82.52,6700.0,72.881,72.925,72.5118,72.5382,6700.0
2012-04-11 09:50:00,82.49,82.59,82.42,82.52,10700.0,72.5118,72.5997,72.4503,72.5382,10700.0
2012-04-11 09:55:00,82.55,82.65,82.51,82.61,6800.0,72.5646,72.6525,72.5294,72.6173,6800.0
2012-04-11 10:00:00,82.63,82.85,82.63,82.69,6700.0,72.6349,72.8283,72.6349,72.6876,6700.0
2012-04-11 10:05:00,82.63,82.7,82.5,82.54,5100.0,72.6349,72.6964,72.5206,72.5558,5100.0
2012-04-11 10:10:00,82.59,82.66,82.49,82.61,10000.0,72.5997,72.6612,72.5118,72.6173,10000.0
2012-04-11 10:15:00,82.58,82.68,82.46,82.58,5300.0,72.5909,72.6788,72.4854,72.5909,5300.0
2012-04-11 10:20:00,82.53,82.56,82.5,82.55,1100.0,72.547,72.5733,72.5206,72.5646,1100.0
2012-04-11 10:25:00,82.5,82.55,82.45,82.48,6200.0,72.5206,72.5646,72.4767,72.503,6200.0
2012-04-11 10:30:00,82.5,82.75,82.5,82.75,9700.0,72.5206,72.7404,72.5206,72.7404,9700.0
2012-04-11 10:35:00,82.83,83.01,82.75,82.91,8900.0,72.8107,72.9689,72.7404,72.881,8900.0
2012-04-11 10:40:00,82.91,83.01,82.89,83.01,1800.0,72.881,72.9689,72.8634,72.9689,1800.0
2012-04-11 10:45:00,83.02,83.14,83.0,83.14,3400.0,72.9777,73.0832,72.9601,73.0832,3400.0
2012-04-11 10:50:00,83.17,83.17,82.95,82.95,5300.0,73.1096,73.1096,72.9162,72.9162,5300.0
2012-04-11 10:55:00,83.02,83.09,82.94,83.09,1700.0,72.9777,73.0392,72.9074,73.0392,1700.0
2012-04-11 11:00:00,83.07,83.11,83.0,83.0,4700.0,73.0217,73.0568,72.9601,72.9601,4700.0
2012-04-11 11:05:00,82.97,82.98,82.91,82.94,1900.0,72.9338,72.9425,72.881,72.9074,1900.0
2012-04-11 11:10:00,82.94,82.94,82.75,82.75,3000.0,72.9074,72.9074,72.7404,72.7404,3000.0
2012-04-11 11:15:00,82.77,82.83,82.76,82.76,2400.0,72.7579,72.8107,72.7492,72.7492,2400.0
2012-04-11 11:20:00,82.77,82.95,82.76,82.91,6300.0,72.7579,72.9162,72.7492,72.881,6300.0
2012-04-11 11:25:00,82.9,83.0,82.86,82.93,4300.0,72.8722,72.9601,72.8371,72.8986,4300.0
2012-04-11 11:30:00,82.91,83.0,82.87,82.88,5400.0,72.881,72.9601,72.8458,72.8546,5400.0
2012-04-11 11:35:00,82.87,82.95,82.86,82.88,3600.0,72.8458,72.9162,72.8371,72.8546,3600.0
2012-04-11 11:40:00,82.84,82.89,82.76,82.77,2700.0,72.8195,72.8634,72.7492,72.7579,2700.0
2012-04-11 11:45:00,82.82,82.86,82.58,82.59,12700.0,72.8019,72.8371,72.5909,72.5997,12700.0
2012-04-11 11:50:00,82.66,82.76,82.58,82.73,5400.0,72.6612,72.7492,72.5909,72.7228,5400.0
2012-04-11 11:55:00,82.75,82.8,82.7,82.8,14300.0,72.7404,72.7843,72.6964,72.7843,14300.0
2012-04-11 12:00:00,82.79,82.98,82.75,82.94,12300.0,72.7755,72.9425,72.7404,72.9074,12300.0
2012-04-11 12:05:00,82.97,83.0,82.75,82.76,12600.0,72.9338,72.9601,72.7404,72.7492,12600.0
2012-04-11 12:10:00,82.82,82.83,82.75,82.76,5800.0,72.8019,72.8107,72.7404,72.7492,5800.0
2012-04-11 12:15:00,82.78,82.78,82.73,82.76,10600.0,72.7667,72.7667,72.7228,72.7492,10600.0
2012-04-11 12:20:00,82.76,82.91,82.65,82.69,13500.0,72.7492,72.881,72.6525,72.6876,13500.0
2012-04-11 12:25:00,82.68,82.76,82.68,82.75,1300.0,72.6788,72.7492,72.6788,72.7404,1300.0
2012-04-11 12:30:00,82.73,82.77,82.68,82.75,7600.0,72.7228,72.7579,72.6788,72.7404,7600.0
2012-04-11 12:35:00,82.72,82.74,82.72,82.74,300.0,72.714,72.7316,72.714,72.7316,300.0
2012-04-11 12:40:00,82.76,82.77,82.71,82.75,1900.0,72.7492,72.7579,72.7052,72.7404,1900.0
2012-04-11 12:45:00,82.73,82.77,82.72,82.77,2200.0,72.7228,72.7579,72.714,72.7579,2200.0
2012-04-11 12:50:00,82.75,82.9,82.74,82.8,15300.0,72.7404,72.8722,72.7316,72.7843,15300.0
2012-04-11 12:55:00,82.8,83.06,82.8,83.06,9300.0,72.7843,73.0129,72.7843,73.0129,9300.0
2012-04-11 13:00:00,83.09,83.09,82.93,83.07,15000.0,73.0392,73.0392,72.8986,73.0217,15000.0
2012-04-11 13:05:00,83.06,83.16,83.0,83.06,16800.0,73.0129,73.1008,72.9601,73.0129,16800.0
2012-04-11 13:10:00,83.06,83.06,82.76,83.0,34300.0,73.0129,73.0129,72.7492,72.9601,34300.0
2012-04-11 13:15:00,83.0,83.0,82.94,82.94,2100.0,72.9601,72.9601,72.9074,72.9074,2100.0
2012-04-11 13:20:00,82.94,83.0,82.91,82.97,1400.0,72.9074,72.9601,72.881,72.9338,1400.0
2012-04-11 13:25:00,82.94,82.96,82.92,82.96,400.0,72.9074,72.925,72.8898,72.925,400.0
2012-04-11 13:30:00,82.95,82.97,82.84,82.93,3700.0,72.9162,72.9338,72.8195,72.8986,3700.0
2012-04-11 13:35:00,82.93,83.0,82.93,83.0,2200.0,72.8986,72.9601,72.8986,72.9601,2200.0
2012-04-11 13:40:00,83.0,83.01,82.98,83.0,1000.0,72.9601,72.9689,72.9425,72.9601,1000.0
2012-04-11 13:45:00,82.95,83.04,82.93,82.99,1900.0,72.9162,72.9953,72.8986,72.9513,1900.0
2012-04-11 13:50:00,83.04,83.08,82.97,83.01,14600.0,72.9953,73.0304,72.9338,72.9689,14600.0
2012-04-11 13:55:00,83.0,83.03,82.96,83.01,4600.0,72.9601,72.9865,72.925,72.9689,4600.0
2012-04-11 14:00:00,83.01,83.06,82.83,82.88,17700.0,72.9689,73.0129,72.8107,72.8546,17700.0
2012-04-11 14:05:00,82.92,82.95,82.69,82.86,5200.0,72.8898,72.9162,72.6876,72.8371,5200.0
2012-04-11 14:10:00,82.81,82.88,82.74,82.88,2100.0,72.7931,72.8546,72.7316,72.8546,2100.0
2012-04-11 14:15:00,82.88,82.9,82.85,82.85,1500.0,72.8546,72.8722,72.8283,72.8283,1500.0
2012-04-11 14:20:00,82.84,82.91,82.79,82.82,3800.0,72.8195,72.881,72.7755,72.8019,3800.0
2012-04-11 14:25:00,82.83,82.83,82.74,82.78,1500.0,72.8107,72.8107,72.7316,72.7667,1500.0
2012-04-11 14:30:00,82.78,82.83,82.72,82.83,10100.0,72.7667,72.8107,72.714,72.8107,10100.0
2012-04-11 14:35:00,82.8,82.84,82.76,82.8,3500.0,72.7843,72.8195,72.7492,72.7843,3500.0
2012-04-11 14:40:00,82.78,82.8,82.67,82.74,8200.0,72.7667,72.7843,72.67,72.7316,8200.0
2012-04-11 14:45:00,82.68,82.9,82.68,82.9,5000.0,72.6788,72.8722,72.6788,72.8722,5000.0
2012-04-11 14:50:00,82.89,82.9,82.78,82.81,4600.0,72.8634,72.8722,72.7667,72.7931,4600.0
2012-04-11 14:55:00,82.81,82.9,82.78,82.8,2900.0,72.7931,72.8722,72.7667,72.7843,2900.0
2012-04-11 15:00:00,82.81,82.89,82.8,82.83,7100.0,72.7931,72.8634,72.7843,72.8107,7100.0
2012-04-11 15:05:00,82.83,82.94,82.83,82.9,12600.0,72.8107,72.9074,72.8107,72.8722,12600.0
2012-04-11 15:10:00,82.9,82.97,82.78,82.87,18900.0,72.8722,72.9338,72.7667,72.8458,18900.0
2012-04-11 15:15:00,82.91,83.03,82.86,83.0,10800.0,72.881,72.9865,72.8371,72.9601,10800.0
2012-04-11 15:20:00,82.97,83.0,82.92,82.92,5700.0,72.9338,72.9601,72.8898,72.8898,5700.0
2012-04-11 15:25:00,82.95,82.95,82.84,82.9,8000.0,72.9162,72.9162,72.8195,72.8722,8000.0
2012-04-11 15:30:00,82.88,82.94,82.88,82.93,6100.0,72.8546,72.9074,72.8546,72.8986,6100.0
2012-04-11 15:35:00,82.91,82.93,82.76,82.76,27500.0,72.881,72.8986,72.7492,72.7492,27500.0
2012-04-11 15:40:00,82.75,82.85,82.75,82.77,9500.0,72.7404,72.8283,72.7404,72.7579,9500.0
2012-04-11 15:45:00,82.74,82.77,82.64,82.71,24000.0,72.7316,72.7579,72.6437,72.7052,24000.0
2012-04-11 15:50:00,82.71,82.81,82.67,82.76,13200.0,72.7052,72.7931,72.67,72.7492,13200.0
2012-04-11 15:55:00,82.75,82.82,82.67,82.79,19600.0,72.7404,72.8019,72.67,72.7755,19600.0
2012-04-12 09:30:00,82.69,83.19,82.67,82.73,4100.0,72.6876,73.1271,72.67,72.7228,4100.0
2012-04-12 09:35:00,82.96,83.04,82.95,82.95,900.0,72.925,72.9953,72.9162,72.9162,900.0
2012-04-12 09:40:00,83.08,83.44,83.08,83.3,5400.0,73.0304,73.3469,73.0304,73.2238,5400.0
2012-04-12 09:45:00,83.3,83.42,83.17,83.37,5100.0,73.2238,73.3293,73.1096,73.2854,5100.0
2012-04-12 09:50:00,83.42,83.6,83.37,83.6,800.0,73.3293,73.4875,73.2854,73.4875,800.0
2012-04-12 09:55:00,83.63,83.78,83.57,83.74,7200.0,73.5139,73.6458,73.4612,73.6106,7200.0
2012-04-12 10:00:00,83.8,83.83,83.68,83.74,8100.0,73.6634,73.6897,73.5579,73.6106,8100.0
2012-04-12 10:05:00,83.75,83.86,83.69,83.86,10400.0,73.6194,73.7161,73.5667,73.7161,10400.0
2012-04-12 10:10:00,83.85,83.9,83.76,83.86,5700.0,73.7073,73.7513,73.6282,73.7161,5700.0
2012-04-12 10:15:00,83.8,83.84,83.75,83.79,3700.0,73.6634,73.6985,73.6194,73.6546,3700.0
2012-04-12 10:20:00,83.8,83.81,83.74,83.81,900.0,73.6634,73.6721,73.6106,73.6721,900.0
2012-04-12 10:25:00,83.74,83.88,83.72,83.88,2400.0,73.6106,73.7337,73.593,73.7337,2400.0
2012-04-12 10:30:00,83.9,84.1,83.9,84.06,4500.0,73.7513,73.9271,73.7513,73.8919,4500.0
2012-04-12 10:35:00,84.13,84.3,84.07,84.23,7100.0,73.9534,74.1029,73.9007,74.0413,7100.0
2012-04-12 10:40:00,84.26,84.29,84.24,84.26,1500.0,74.0677,74.0941,74.0501,74.0677,1500.0
2012-04-12 10:45:00,84.23,84.52,84.23,84.49,2900.0,74.0413,74.2963,74.0413,74.2699,2900.0
2012-04-12 10:50:00,84.5,84.53,84.5,84.53,1700.0,74.2787,74.3051,74.2787,74.3051,1700.0
2012-04-12 10:55:00,84.58,84.67,84.57,84.57,6100.0,74.349,74.4281,74.3402,74.3402,6100.0
2012-04-12 11:00:00,84.56,84.67,84.56,84.67,1400.0,74.3314,74.4281,74.3314,74.4281,1400.0
2012-04-12 11:05:00,84.72,84.83,84.69,84.78,4400.0,74.4721,74.5688,74.4457,74.5248,4400.0
2012-04-12 11:10:00,84.76,84.86,84.75,84.86,1600.0,74.5072,74.5951,74.4984,74.5951,1600.0
2012-04-12 11:15:00,84.81,84.91,84.79,84.79,3700.0,74.5512,74.6391,74.5336,74.5336,3700.0
2012-04-12 11:20:00,84.82,84.93,84.81,84.93,5600.0,74.56,74.6567,74.5512,74.6567,5600.0
2012-04-12 11:25:00,84.91,84.91,84.9,84.9,400.0,74.6391,74.6391,74.6303,74.6303,400.0
2012-04-12 11:30:00,84.88,84.88,84.75,84.86,4900.0,74.6127,74.6127,74.4984,74.5951,4900.0
2012-04-12 11:35:00,84.84,84.84,84.66,84.69,2800.0,74.5776,74.5776,74.4193,74.4457,2800.0
2012-04-12 11:40:00,84.66,84.71,84.6,84.6,4900.0,74.4193,74.4633,74.3666,74.3666,4900.0
2012-04-12 11:45:00,84.65,84.65,84.48,84.5,4600.0,74.4105,74.4105,74.2611,74.2787,4600.0
2012-04-12 11:50:00,84.52,84.52,84.39,84.45,8000.0,74.2963,74.2963,74.182,74.2347,8000.0
2012-04-12 11:55:00,84.46,84.56,84.36,84.36,4600.0,74.2435,74.3314,74.1556,74.1556,4600.0
2012-04-12 12:00:00,84.43,84.45,84.31,84.31,2000.0,74.2171,74.2347,74.1117,74.1117,2000.0
2012-04-12 12:05:00,84.31,84.31,84.19,84.19,1700.0,74.1117,74.1117,74.0062,74.0062,1700.0
2012-04-12 12:10:00,84.24,84.25,84.21,84.23,1500.0,74.0501,74.0589,74.0238,74.0413,1500.0
2012-04-12 12:15:00,84.24,84.3,84.16,84.22,9300.0,74.0501,74.1029,73.9798,74.0325,9300.0
2012-04-12 12:20:00,84.2,84.22,84.16,84.2,3200.0,74.015,74.0325,73.9798,74.015,3200.0
2012-04-12 12:25:00,84.28,84.43,84.26,84.36,5100.0,74.0853,74.2171,74.0677,74.1556,5100.0
2012-04-12 12:30:00,84.39,84.44,84.34,84.41,1800.0,74.182,74.2259,74.138,74.1996,1800.0
2012-04-12 12:35:00,84.44,84.48,84.27,84.27,7400.0,74.2259,74.2611,74.0765,74.0765,7400.0
2012-04-12 12:40:00,84.29,84.4,84.14,84.18,13500.0,74.0941,74.1908,73.9622,73.9974,13500.0
2012-04-12 12:45:00,84.15,84.3,84.14,84.19,6600.0,73.971,74.1029,73.9622,74.0062,6600.0
2012-04-12 12:50:00,84.22,84.28,84.22,84.28,1200.0,74.0325,74.0853,74.0325,74.0853,1200.0
2012-04-12 12:55:00,84.29,84.29,84.23,84.27,1700.0,74.0941,74.0941,74.0413,74.0765,1700.0
2012-04-12 13:00:00,84.25,84.25,84.13,84.19,4200.0,74.0589,74.0589,73.9534,74.0062,4200.0
2012-04-12 13:05:00,84.23,84.25,84.19,84.21,3100.0,74.0413,74.0589,74.0062,74.0238,3100.0
2012-04-12 13:10:00,84.21,84.27,84.21,84.27,1800.0,74.0238,74.0765,74.0238,74.0765,1800.0
2012-04-12 13:15:00,84.29,84.3,84.24,84.26,3500.0,74.0941,74.1029,74.0501,74.0677,3500.0
2012-04-12 13:20:00,84.24,84.25,84.03,84.07,6500.0,74.0501,74.0589,73.8655,73.9007,6500.0
2012-04-12 13:25:00,84.01,84.05,83.96,84.05,4100.0,73.848,73.8831,73.804,73.8831,4100.0
2012-04-12 13:30:00,84.05,84.09,83.98,84.04,1700.0,73.8831,73.9183,73.8216,73.8743,1700.0
2012-04-12 13:35:00,84.02,84.07,84.0,84.02,2700.0,73.8567,73.9007,73.8392,73.8567,2700.0
2012-04-12 13:40:00,84.01,84.05,84.0,84.01,1200.0,73.848,73.8831,73.8392,73.848,1200.0
2012-04-12 13:45:00,84.02,84.08,84.02,84.06,900.0,73.8567,73.9095,73.8567,73.8919,900.0
2012-04-12 13:50:00,84.07,84.08,83.92,84.04,6800.0,73.9007,73.9095,73.7688,73.8743,6800.0
2012-04-12 13:55:00,84.01,84.02,83.88,83.99,7500.0,73.848,73.8567,73.7337,73.8304,7500.0
2012-04-12 14:00:00,83.96,84.03,83.96,83.98,2900.0,73.804,73.8655,73.804,73.8216,2900.0
2012-04-12 14:05:00,83.97,84.03,83.96,84.03,1300.0,73.8128,73.8655,73.804,73.8655,1300.0
2012-04-12 14:10:00,84.03,84.05,83.98,84.04,3300.0,73.8655,73.8831,73.8216,73.8743,3300.0
2012-04-12 14:15:00,84.01,84.04,83.98,83.98,3200.0,73.848,73.8743,73.8216,73.8216,3200.0
2012-04-12 14:20:00,84.01,84.05,84.0,84.03,5100.0,73.848,73.8831,73.8392,73.8655,5100.0
2012-04-12 14:25:00,84.01,84.03,83.97,83.98,5600.0,73.848,73.8655,73.8128,73.8216,5600.0
2012-04-12 14:30:00,83.98,84.04,83.96,83.96,4100.0,73.8216,73.8743,73.804,73.804,4100.0
2012-04-12 14:35:00,83.98,83.99,83.87,83.9,5600.0,73.8216,73.8304,73.7249,73.7513,5600.0
2012-04-12 14:40:00,83.9,83.94,83.9,83.91,3800.0,73.7513,73.7864,73.7513,73.76,3800.0
2012-04-12 14:45:00,83.9,84.06,83.86,84.05,11600.0,73.7513,73.8919,73.7161,73.8831,11600.0
2012-04-12 14:50:00,84.01,84.05,83.95,84.05,1700.0,73.848,73.8831,73.7952,73.8831,1700.0
2012-04-12 14:55:00,84.06,84.06,83.96,83.96,3400.0,73.8919,73.8919,73.804,73.804,3400.0
2012-04-12 15:00:00,84.01,84.04,83.88,83.88,7000.0,73.848,73.8743,73.7337,73.7337,7000.0
2012-04-12 15:05:00,83.89,83.97,83.85,83.92,12600.0,73.7425,73.8128,73.7073,73.7688,12600.0
2012-04-12 15:10:00,83.92,84.03,83.92,84.03,25000.0,73.7688,73.8655,73.7688,73.8655,25000.0
2012-04-12 15:15:00,84.05,84.08,83.99,83.99,8000.0,73.8831,73.9095,73.8304,73.8304,8000.0
2012-04-12 15:20:00,84.01,84.02,83.85,83.88,4800.0,73.848,73.8567,73.7073,73.7337,4800.0
2012-04-12 15:25:00,83.9,83.95,83.84,83.87,5400.0,73.7513,73.7952,73.6985,73.7249,5400.0
2012-04-12 15:30:00,83.87,83.96,83.87,83.96,11100.0,73.7249,73.804,73.7249,73.804,11100.0
2012-04-12 15:35:00,83.96,84.01,83.93,83.94,7900.0,73.804,73.848,73.7776,73.7864,7900.0
2012-04-12 15:40:00,83.94,84.01,83.86,83.91,12100.0,73.7864,73.848,73.7161,73.76,12100.0
2012-04-12 15:45:00,83.94,84.0,83.82,83.84,11600.0,73.7864,73.8392,73.6809,73.6985,11600.0
2012-04-12 15:50:00,83.84,83.93,83.7,83.76,12900.0,73.6985,73.7776,73.5754,73.6282,12900.0
2012-04-12 15:55:00,83.8,83.87,83.74,83.82,12800.0,73.6634,73.7249,73.6106,73.6809,12800.0
2012-04-13 09:30:00,83.82,83.82,83.37,83.53,6800.0,73.6809,73.6809,73.2854,73.426,6800.0
2012-04-13 09:35:00,83.45,83.46,83.35,83.35,4000.0,73.3557,73.3645,73.2678,73.2678,4000.0
2012-04-13 09:40:00,83.4,83.47,83.29,83.37,3600.0,73.3117,73.3733,73.215,73.2854,3600.0
2012-04-13 09:45:00,83.36,83.37,83.22,83.31,3200.0,73.2766,73.2854,73.1535,73.2326,3200.0
2012-04-13 09:50:00,83.26,83.37,83.2,83.37,3700.0,73.1887,73.2854,73.1359,73.2854,3700.0
2012-04-13 09:55:00,83.35,83.51,82.95,82.95,15100.0,73.2678,73.4084,72.9162,72.9162,15100.0
2012-04-13 10:00:00,82.98,83.03,82.9,82.96,3700.0,72.9425,72.9865,72.8722,72.925,3700.0
2012-04-13 10:05:00,82.98,83.09,82.89,83.09,4300.0,72.9425,73.0392,72.8634,73.0392,4300.0
2012-04-13 10:10:00,83.1,83.32,83.02,83.26,4100.0,73.048,73.2414,72.9777,73.1887,4100.0
2012-04-13 10:15:00,83.19,83.19,82.86,82.89,4700.0,73.1271,73.1271,72.8371,72.8634,4700.0
2012-04-13 10:20:00,82.88,82.95,82.66,82.75,6900.0,72.8546,72.9162,72.6612,72.7404,6900.0
2012-04-13 10:25:00,82.73,82.88,82.66,82.82,8800.0,72.7228,72.8546,72.6612,72.8019,8800.0
2012-04-13 10:30:00,82.85,82.86,82.67,82.67,4300.0,72.8283,72.8371,72.67,72.67,4300.0
2012-04-13 10:35:00,82.65,82.79,82.59,82.79,3400.0,72.6525,72.7755,72.5997,72.7755,3400.0
2012-04-13 10:40:00,82.78,82.83,82.74,82.8,3800.0,72.7667,72.8107,72.7316,72.7843,3800.0
2012-04-13 10:45:00,82.75,82.85,82.67,82.75,5100.0,72.7404,72.8283,72.67,72.7404,5100.0
2012-04-13 10:50:00,82.7,82.9,82.7,82.9,2100.0,72.6964,72.8722,72.6964,72.8722,2100.0
2012-04-13 10:55:00,82.83,82.87,82.79,82.79,700.0,72.8107,72.8458,72.7755,72.7755,700.0
2012-04-13 11:00:00,82.8,82.88,82.8,82.82,2000.0,72.7843,72.8546,72.7843,72.8019,2000.0
2012-04-13 11:05:00,82.86,82.88,82.62,82.66,3000.0,72.8371,72.8546,72.6261,72.6612,3000.0
2012-04-13 11:10:00,82.65,82.77,82.59,82.7,5200.0,72.6525,72.7579,72.5997,72.6964,5200.0
2012-04-13 11:15:00,82.74,82.84,82.68,82.68,5000.0,72.7316,72.8195,72.6788,72.6788,5000.0
2012-04-13 11:20:00,82.71,82.86,82.71,82.83,2800.0,72.7052,72.8371,72.7052,72.8107,2800.0
2012-04-13 11:25:00,82.81,82.83,82.74,82.8,3100.0,72.7931,72.8107,72.7316,72.7843,3100.0
2012-04-13 11:30:00,82.76,82.81,82.7,82.76,5800.0,72.7492,72.7931,72.6964,72.7492,5800.0
2012-04-13 11:35:00,82.76,82.79,82.73,82.77,2100.0,72.7492,72.7755,72.7228,72.7579,2100.0
2012-04-13 11:40:00,82.76,82.85,82.74,82.78,4200.0,72.7492,72.8283,72.7316,72.7667,4200.0
2012-04-13 11:45:00,82.79,82.88,82.75,82.8,5000.0,72.7755,72.8546,72.7404,72.7843,5000.0
2012-04-13 11:50:00,82.8,82.82,82.77,82.77,2600.0,72.7843,72.8019,72.7579,72.7579,2600.0
2012-04-13 11:55:00,82.8,82.8,82.65,82.71,5200.0,72.7843,72.7843,72.6525,72.7052,5200.0
2012-04-13 12:00:00,82.75,82.82,82.7,82.82,2200.0,72.7404,72.8019,72.6964,72.8019,2200.0
2012-04-13 12:05:00,82.81,82.87,82.77,82.85,3500.0,72.7931,72.8458,72.7579,72.8283,3500.0
2012-04-13 12:10:00,82.88,82.96,82.83,82.87,8300.0,72.8546,72.925,72.8107,72.8458,8300.0
2012-04-13 12:15:00,82.89,82.91,82.86,82.91,2600.0,72.8634,72.881,72.8371,72.881,2600.0
2012-04-13 12:20:00,82.91,82.91,82.84,82.91,2300.0,72.881,72.881,72.8195,72.881,2300.0
2012-04-13 12:25:00,82.84,82.92,82.84,82.9,2300.0,72.8195,72.8898,72.8195,72.8722,2300.0
2012-04-13 12:30:00,82.9,83.0,82.9,83.0,6000.0,72.8722,72.9601,72.8722,72.9601,6000.0
2012-04-13 12:35:00,83.02,83.05,82.97,82.97,1700.0,72.9777,73.0041,72.9338,72.9338,1700.0
2012-04-13 12:40:00,82.97,83.01,82.95,83.01,1500.0,72.9338,72.9689,72.9162,72.9689,1500.0
2012-04-13 12:45:00,83.05,83.05,83.01,83.01,1600.0,73.0041,73.0041,72.9689,72.9689,1600.0
2012-04-13 12:50:00,82.99,83.0,82.88,82.9,5200.0,72.9513,72.9601,72.8546,72.8722,5200.0
2012-04-13 12:55:00,82.9,82.93,82.84,82.93,3200.0,72.8722,72.8986,72.8195,72.8986,3200.0
2012-04-13 13:00:00,82.89,82.92,82.89,82.91,900.0,72.8634,72.8898,72.8634,72.881,900.0
2012-04-13 13:05:00,82.89,82.96,82.89,82.9,2100.0,72.8634,72.925,72.8634,72.8722,2100.0
2012-04-13 13:10:00,82.9,83.09,82.9,83.02,2300.0,72.8722,73.0392,72.8722,72.9777,2300.0
2012-04-13 13:15:00,83.06,83.06,82.95,82.95,600.0,73.0129,73.0129,72.9162,72.9162,600.0
2012-04-13 13:20:00,82.91,83.03,82.9,83.02,5600.0,72.881,72.9865,72.8722,72.9777,5600.0
2012-04-13 13:25:00,82.94,82.94,82.94,82.94,300.0,72.9074,72.9074,72.9074,72.9074,300.0
2012-04-13 13:30:00,82.94,82.94,82.87,82.92,2300.0,72.9074,72.9074,72.8458,72.8898,2300.0
2012-04-13 13:35:00,82.94,83.05,82.92,83.05,2500.0,72.9074,73.0041,72.8898,73.0041,2500.0
2012-04-13 13:40:00,83.06,83.07,82.98,83.07,3600.0,73.0129,73.0217,72.9425,73.0217,3600.0
2012-04-13 13:45:00,83.06,83.08,82.96,83.0,3800.0,73.0129,73.0304,72.925,72.9601,3800.0
2012-04-13 13:50:00,82.99,83.05,82.96,82.98,2400.0,72.9513,73.0041,72.925,72.9425,2400.0
2012-04-13 13:55:00,82.92,82.94,82.87,82.9,4100.0,72.8898,72.9074,72.8458,72.8722,4100.0
2012-04-13 14:00:00,82.89,82.93,82.8,82.84,6200.0,72.8634,72.8986,72.7843,72.8195,6200.0
2012-04-13 14:05:00,82.85,82.93,82.85,82.92,3500.0,72.8283,72.8986,72.8283,72.8898,3500.0
2012-04-13 14:10:00,82.91,82.98,82.91,82.97,2800.0,72.881,72.9425,72.881,72.9338,2800.0
2012-04-13 14:15:00,82.95,83.02,82.95,82.99,4500.0,72.9162,72.9777,72.9162,72.9513,4500.0
2012-04-13 14:20:00,83.02,83.09,82.98,83.05,4400.0,72.9777,73.0392,72.9425,73.0041,4400.0
2012-04-13 14:25:00,83.07,83.12,82.94,82.96,6900.0,73.0217,73.0656,72.9074,72.925,6900.0
2012-04-13 14:30:00,82.98,83.0,82.95,82.95,1600.0,72.9425,72.9601,72.9162,72.9162,1600.0
2012-04-13 14:35:00,82.93,82.95,82.89,82.92,2700.0,72.8986,72.9162,72.8634,72.8898,2700.0
2012-04-13 14:40:00,82.9,83.04,82.89,82.95,19000.0,72.8722,72.9953,72.8634,72.9162,19000.0
2012-04-13 14:45:00,82.95,82.99,82.93,82.98,3400.0,72.9162,72.9513,72.8986,72.9425,3400.0
2012-04-13 14:50:00,82.98,83.01,82.9,82.9,17700.0,72.9425,72.9689,72.8722,72.8722,17700.0
2012-04-13 14:55:00,82.9,82.9,82.85,82.9,3400.0,72.8722,72.8722,72.8283,72.8722,3400.0
2012-04-13 15:00:00,82.86,82.91,82.84,82.9,3100.0,72.8371,72.881,72.8195,72.8722,3100.0
2012-04-13 15:05:00,82.86,82.98,82.86,82.98,3600.0,72.8371,72.9425,72.8371,72.9425,3600.0
2012-04-13 15:10:00,82.97,82.98,82.87,82.88,3100.0,72.9338,72.9425,72.8458,72.8546,3100.0
2012-04-13 15:15:00,82.91,82.98,82.87,82.94,17900.0,72.881,72.9425,72.8458,72.9074,17900.0
2012-04-13 15:20:00,82.97,82.97,82.88,82.89,4300.0,72.9338,72.9338,72.8546,72.8634,4300.0
2012-04-13 15:25:00,82.89,82.92,82.81,82.81,4900.0,72.8634,72.8898,72.7931,72.7931,4900.0
2012-04-13 15:30:00,82.82,82.93,82.79,82.79,7200.0,72.8019,72.8986,72.7755,72.7755,7200.0
2012-04-13 15:35:00,82.79,82.81,82.7,82.73,7300.0,72.7755,72.7931,72.6964,72.7228,7300.0
2012-04-13 15:40:00,82.71,82.86,82.7,82.72,7600.0,72.7052,72.8371,72.6964,72.714,7600.0
2012-04-13 15:45:00,82.76,82.76,82.56,82.63,10100.0,72.7492,72.7492,72.5733,72.6349,10100.0
2012-04-13 15:50:00,82.63,82.72,82.5,82.51,9600.0,72.6349,72.714,72.5206,72.5294,9600.0
2012-04-13 15:55:00,82.51,82.7,82.51,82.67,19900.0,72.5294,72.6964,72.5294,72.67,19900.0
2012-04-16 09:30:00,83.62,83.69,83.41,83.62,8800.0,73.5051,73.5667,73.3205,73.5051,8800.0
2012-04-16 09:35:00,83.48,83.86,83.47,83.77,7000.0,73.3821,73.7161,73.3733,73.637,7000.0
2012-04-16 09:40:00,83.71,83.76,83.62,83.73,6300.0,73.5842,73.6282,73.5051,73.6018,6300.0
2012-04-16 09:45:00,83.71,83.83,83.67,83.78,7900.0,73.5842,73.6897,73.5491,73.6458,7900.0
2012-04-16 09:50:00,83.8,83.8,83.59,83.7,11900.0,73.6634,73.6634,73.4788,73.5754,11900.0
2012-04-16 09:55:00,83.67,83.68,83.49,83.56,5300.0,73.5491,73.5579,73.3909,73.4524,5300.0
2012-04-16 10:00:00,83.5,83.58,83.22,83.31,9400.0,73.3996,73.47,73.1535,73.2326,9400.0
2012-04-16 10:05:00,83.36,83.38,83.24,83.29,7700.0,73.2766,73.2942,73.1711,73.215,7700.0
2012-04-16 10:10:00,83.32,83.33,82.89,82.98,9100.0,73.2414,73.2502,72.8634,72.9425,9100.0
2012-04-16 10:15:00,82.98,82.98,82.84,82.94,4400.0,72.9425,72.9425,72.8195,72.9074,4400.0
2012-04-16 10:20:00,82.94,83.05,82.87,82.95,4000.0,72.9074,73.0041,72.8458,72.9162,4000.0
2012-04-16 10:25:00,82.94,83.15,82.94,83.08,3900.0,72.9074,73.092,72.9074,73.0304,3900.0
2012-04-16 10:30:00,83.07,83.11,83.0,83.0,5400.0,73.0217,73.0568,72.9601,72.9601,5400.0
2012-04-16 10:35:00,82.97,82.97,82.78,82.87,7500.0,72.9338,72.9338,72.7667,72.8458,7500.0
2012-04-16 10:40:00,82.84,83.01,82.84,82.98,5700.0,72.8195,72.9689,72.8195,72.9425,5700.0
2012-04-16 10:45:00,82.97,83.17,82.88,83.13,7200.0,72.9338,73.1096,72.8546,73.0744,7200.0
2012-04-16 10:50:00,83.11,83.22,83.08,83.08,1700.0,73.0568,73.1535,73.0304,73.0304,1700.0
2012-04-16 10:55:00,82.99,83.04,82.89,82.9,7500.0,72.9513,72.9953,72.8634,72.8722,7500.0
2012-04-16 11:00:00,82.96,83.05,82.96,82.99,2800.0,72.925,73.0041,72.925,72.9513,2800.0
2012-04-16 11:05:00,82.99,83.08,82.83,82.87,12700.0,72.9513,73.0304,72.8107,72.8458,12700.0
2012-04-16 11:10:00,82.93,83.03,82.86,82.96,6000.0,72.8986,72.9865,72.8371,72.925,6000.0
2012-04-16 11:15:00,82.85,82.99,82.81,82.93,10600.0,72.8283,72.9513,72.7931,72.8986,10600.0
2012-04-16 11:20:00,82.92,83.03,82.88,82.94,4500.0,72.8898,72.9865,72.8546,72.9074,4500.0
2012-04-16 11:25:00,82.98,83.05,82.94,82.94,5300.0,72.9425,73.0041,72.9074,72.9074,5300.0
2012-04-16 11:30:00,83.0,83.0,82.84,82.89,5500.0,72.9601,72.9601,72.8195,72.8634,5500.0
2012-04-16 11:35:00,82.87,83.05,82.84,83.04,7600.0,72.8458,73.0041,72.8195,72.9953,7600.0
2012-04-16 11:40:00,83.04,83.1,82.98,82.99,6700.0,72.9953,73.048,72.9425,72.9513,6700.0
2012-04-16 11:45:00,82.96,83.16,82.96,83.03,5000.0,72.925,73.1008,72.925,72.9865,5000.0
2012-04-16 11:50:00,83.03,83.17,82.93,82.94,4800.0,72.9865,73.1096,72.8986,72.9074,4800.0
2012-04-16 11:55:00,82.98,83.02,82.93,82.97,3500.0,72.9425,72.9777,72.8986,72.9338,3500.0
2012-04-16 12:00:00,82.9,83.2,82.89,83.17,2800.0,72.8722,73.1359,72.8634,73.1096,2800.0
2012-04-16 12:05:00,83.13,83.13,82.87,82.87,4600.0,73.0744,73.0744,72.8458,72.8458,4600.0
2012-04-16 12:10:00,82.91,83.09,82.91,83.09,8100.0,72.881,73.0392,72.881,73.0392,8100.0
2012-04-16 12:15:00,83.08,83.11,82.92,83.02,2800.0,73.0304,73.0568,72.8898,72.9777,2800.0
2012-04-16 12:20:00,82.97,82.99,82.88,82.99,1900.0,72.9338,72.9513,72.8546,72.9513,1900.0
2012-04-16 12:25:00,83.02,83.08,82.95,83.06,11800.0,72.9777,73.0304,72.9162,73.0129,11800.0
2012-04-16 12:30:00,83.06,83.07,82.9,82.91,3700.0,73.0129,73.0217,72.8722,72.881,3700.0
2012-04-16 12:35:00,82.91,83.06,82.9,82.97,13000.0,72.881,73.0129,72.8722,72.9338,13000.0
2012-04-16 12:40:00,83.0,83.06,82.93,83.0,12700.0,72.9601,73.0129,72.8986,72.9601,12700.0
2012-04-16 12:45:00,83.07,83.08,82.98,83.0,6000.0,73.0217,73.0304,72.9425,72.9601,6000.0
2012-04-16 12:50:00,82.99,83.0,82.96,82.96,2000.0,72.9513,72.9601,72.925,72.925,2000.0
2012-04-16 12:55:00,82.98,83.12,82.98,83.12,7000.0,72.9425,73.0656,72.9425,73.0656,7000.0
2012-04-16 13:00:00,83.19,83.22,83.15,83.22,1700.0,73.1271,73.1535,73.092,73.1535,1700.0
2012-04-16 13:05:00,83.19,83.23,83.12,83.15,7700.0,73.1271,73.1623,73.0656,73.092,7700.0
2012-04-16 13:10:00,83.15,83.16,83.04,83.13,11600.0,73.092,73.1008,72.9953,73.0744,11600.0
2012-04-16 13:15:00,83.13,83.3,83.11,83.21,5800.0,73.0744,73.2238,73.0568,73.1447,5800.0
2012-04-16 13:20:00,83.13,83.29,83.09,83.09,7100.0,73.0744,73.215,73.0392,73.0392,7100.0
2012-04-16 13:25:00,83.13,83.2,82.95,83.12,5200.0,73.0744,73.1359,72.9162,73.0656,5200.0
2012-04-16 13:30:00,83.16,83.17,83.09,83.15,2800.0,73.1008,73.1096,73.0392,73.092,2800.0
2012-04-16 13:35:00,83.2,83.3,83.19,83.3,1600.0,73.1359,73.2238,73.1271,73.2238,1600.0
2012-04-16 13:40:00,83.28,83.35,83.21,83.28,8900.0,73.2063,73.2678,73.1447,73.2063,8900.0
2012-04-16 13:45:00,83.3,83.4,83.28,83.29,10900.0,73.2238,73.3117,73.2063,73.215,10900.0
2012-04-16 13:50:00,83.31,83.4,83.29,83.3,2900.0,73.2326,73.3117,73.215,73.2238,2900.0
2012-04-16 13:55:00,83.34,83.55,83.32,83.48,4800.0,73.259,73.4436,73.2414,73.3821,4800.0
2012-04-16 14:00:00,83.53,83.57,83.4,83.46,8200.0,73.426,73.4612,73.3117,73.3645,8200.0
2012-04-16 14:05:00,83.46,83.46,83.22,83.24,2500.0,73.3645,73.3645,73.1535,73.1711,2500.0
2012-04-16 14:10:00,83.19,83.29,83.19,83.29,1000.0,73.1271,73.215,73.1271,73.215,1000.0
2012-04-16 14:15:00,83.3,83.34,83.29,83.3,2400.0,73.2238,73.259,73.215,73.2238,2400.0
2012-04-16 14:20:00,83.27,83.31,83.15,83.15,3300.0,73.1975,73.2326,73.092,73.092,3300.0
2012-04-16 14:25:00,83.09,83.14,83.08,83.1,3300.0,73.0392,73.0832,73.0304,73.048,3300.0
2012-04-16 14:30:00,83.12,83.27,83.12,83.2,3100.0,73.0656,73.1975,73.0656,73.1359,3100.0
2012-04-16 14:35:00,83.21,83.26,83.18,83.18,1000.0,73.1447,73.1887,73.1183,73.1183,1000.0
2012-04-16 14:40:00,83.23,83.26,83.16,83.19,2900.0,73.1623,73.1887,73.1008,73.1271,2900.0
2012-04-16 14:45:00,83.15,83.18,83.11,83.18,2200.0,73.092,73.1183,73.0568,73.1183,2200.0
2012-04-16 14:50:00,83.19,83.2,83.13,83.19,2000.0,73.1271,73.1359,73.0744,73.1271,2000.0
2012-04-16 14:55:00,83.16,83.17,83.06,83.16,5700.0,73.1008,73.1096,73.0129,73.1008,5700.0
2012-04-16 15:00:00,83.14,83.21,83.04,83.07,7400.0,73.0832,73.1447,72.9953,73.0217,7400.0
2012-04-16 15:05:00,83.09,83.19,83.03,83.14,5500.0,73.0392,73.1271,72.9865,73.0832,5500.0
2012-04-16 15:10:00,83.16,83.2,83.14,83.18,3200.0,73.1008,73.1359,73.0832,73.1183,3200.0
2012-04-16 15:15:00,83.17,83.24,83.15,83.24,6300.0,73.1096,73.1711,73.092,73.1711,6300.0
2012-04-16 15:20:00,83.19,83.22,83.14,83.22,3700.0,73.1271,73.1535,73.0832,73.1535,3700.0
2012-04-16 15:25:00,83.19,83.19,83.12,83.14,3300.0,73.1271,73.1271,73.0656,73.0832,3300.0
2012-04-16 15:30:00,83.19,83.2,83.13,83.16,5100.0,73.1271,73.1359,73.0744,73.1008,5100.0
2012-04-16 15:35:00,83.13,83.22,83.13,83.2,2900.0,73.0744,73.1535,73.0744,73.1359,2900.0
2012-04-16 15:40:00,83.16,83.24,83.13,83.16,11000.0,73.1008,73.1711,73.0744,73.1008,11000.0
2012-04-16 15:45:00,83.16,83.17,82.94,83.05,17800.0,73.1008,73.1096,72.9074,73.0041,17800.0
2012-04-16 15:50:00,83.05,83.14,83.03,83.03,9000.0,73.0041,73.0832,72.9865,72.9865,9000.0
2012-04-16 15:55:00,83.04,83.18,83.0,83.14,21700.0,72.9953,73.1183,72.9601,73.0832,21700.0
2012-04-17 09:30:00,83.86,84.81,83.86,84.48,19100.0,73.7161,74.5512,73.7161,74.2611,19100.0
2012-04-17 09:35:00,84.53,84.61,84.38,84.46,9300.0,74.3051,74.3754,74.1732,74.2435,9300.0
2012-04-17 09:40:00,84.48,84.61,84.39,84.45,18600.0,74.2611,74.3754,74.182,74.2347,18600.0
2012-04-17 09:45:00,84.45,84.52,84.32,84.48,16800.0,74.2347,74.2963,74.1205,74.2611,16800.0
2012-04-17 09:50:00,84.4,84.56,84.4,84.56,16400.0,74.1908,74.3314,74.1908,74.3314,16400.0
2012-04-17 09:55:00,84.57,84.74,84.57,84.7,17600.0,74.3402,74.4896,74.3402,74.4545,17600.0
2012-04-17 10:00:00,84.7,84.72,84.31,84.39,17400.0,74.4545,74.4721,74.1117,74.182,17400.0
2012-04-17 10:05:00,84.47,84.7,84.46,84.58,11100.0,74.2523,74.4545,74.2435,74.349,11100.0
2012-04-17 10:10:00,84.61,84.69,84.61,84.61,6700.0,74.3754,74.4457,74.3754,74.3754,6700.0
2012-04-17 10:15:00,84.58,84.89,84.55,84.77,15000.0,74.349,74.6215,74.3226,74.516,15000.0
2012-04-17 10:20:00,84.74,84.76,84.6,84.74,10000.0,74.4896,74.5072,74.3666,74.4896,10000.0
2012-04-17 10:25:00,84.79,84.84,84.67,84.68,6500.0,74.5336,74.5776,74.4281,74.4369,6500.0
2012-04-17 10:30:00,84.69,84.95,84.69,84.82,10100.0,74.4457,74.6742,74.4457,74.56,10100.0
2012-04-17 10:35:00,84.82,84.91,84.76,84.76,8000.0,74.56,74.6391,74.5072,74.5072,8000.0
2012-04-17 10:40:00,84.8,85.13,84.78,84.99,15500.0,74.5424,74.8325,74.5248,74.7094,15500.0
2012-04-17 10:45:00,85.01,85.12,84.98,85.09,3900.0,74.727,74.8237,74.7006,74.7973,3900.0
2012-04-17 10:50:00,85.07,85.24,85.04,85.16,13500.0,74.7797,74.9292,74.7534,74.8588,13500.0
2012-04-17 10:55:00,85.11,85.22,85.03,85.1,25800.0,74.8149,74.9116,74.7446,74.8061,25800.0
2012-04-17 11:00:00,85.08,85.31,85.08,85.28,15400.0,74.7885,74.9907,74.7885,74.9643,15400.0
2012-04-17 11:05:00,85.31,85.37,85.22,85.26,8600.0,74.9907,75.0434,74.9116,74.9467,8600.0
2012-04-17 11:10:00,85.23,85.26,85.15,85.18,7400.0,74.9204,74.9467,74.8501,74.8764,7400.0
2012-04-17 11:15:00,85.23,85.32,85.17,85.28,5400.0,74.9204,74.9995,74.8676,74.9643,5400.0
2012-04-17 11:20:00,85.28,85.32,84.93,84.93,11600.0,74.9643,74.9995,74.6567,74.6567,11600.0
2012-04-17 11:25:00,84.91,84.94,84.7,84.87,17200.0,74.6391,74.6655,74.4545,74.6039,17200.0
2012-04-17 11:30:00,84.82,84.93,84.76,84.87,3400.0,74.56,74.6567,74.5072,74.6039,3400.0
2012-04-17 11:35:00,84.88,84.99,84.86,84.9,4300.0,74.6127,74.7094,74.5951,74.6303,4300.0
2012-04-17 11:40:00,84.92,84.97,84.9,84.93,2800.0,74.6479,74.6918,74.6303,74.6567,2800.0
2012-04-17 11:45:00,84.95,85.01,84.92,84.95,2500.0,74.6742,74.727,74.6479,74.6742,2500.0
2012-04-17 11:50:00,84.92,84.93,84.83,84.9,3600.0,74.6479,74.6567,74.5688,74.6303,3600.0
2012-04-17 11:55:00,84.9,85.06,84.84,84.93,15100.0,74.6303,74.7709,74.5776,74.6567,15100.0
2012-04-17 12:00:00,84.96,84.98,84.89,84.98,5400.0,74.683,74.7006,74.6215,74.7006,5400.0
2012-04-17 12:05:00,84.98,84.99,84.84,84.9,8100.0,74.7006,74.7094,74.5776,74.6303,8100.0
2012-04-17 12:10:00,84.9,85.08,84.88,84.94,7500.0,74.6303,74.7885,74.6127,74.6655,7500.0
2012-04-17 12:15:00,84.98,85.01,84.92,84.95,3900.0,74.7006,74.727,74.6479,74.6742,3900.0
2012-04-17 12:20:00,84.96,85.01,84.83,84.83,5400.0,74.683,74.727,74.5688,74.5688,5400.0
2012-04-17 12:25:00,84.83,84.88,84.81,84.86,2300.0,74.5688,74.6127,74.5512,74.5951,2300.0
2012-04-17 12:30:00,84.88,84.94,84.83,84.93,4400.0,74.6127,74.6655,74.5688,74.6567,4400.0
2012-04-17 12:35:00,84.91,84.96,84.9,84.9,3700.0,74.6391,74.683,74.6303,74.6303,3700.0
2012-04-17 12:40:00,84.9,84.9,84.86,84.88,5300.0,74.6303,74.6303,74.5951,74.6127,5300.0
2012-04-17 12:45:00,84.86,84.86,84.77,84.77,3000.0,74.5951,74.5951,74.516,74.516,3000.0
2012-04-17 12:50:00,84.8,84.86,84.74,84.74,6200.0,74.5424,74.5951,74.4896,74.4896,6200.0
2012-04-17 12:55:00,84.74,84.8,84.68,84.72,5500.0,74.4896,74.5424,74.4369,74.4721,5500.0
2012-04-17 13:00:00,84.74,84.84,84.73,84.84,2600.0,74.4896,74.5776,74.4809,74.5776,2600.0
2012-04-17 13:05:00,84.85,84.87,84.8,84.8,3900.0,74.5863,74.6039,74.5424,74.5424,3900.0
2012-04-17 13:10:00,84.74,84.78,84.59,84.59,4300.0,74.4896,74.5248,74.3578,74.3578,4300.0
2012-04-17 13:15:00,84.66,84.71,84.64,84.68,3300.0,74.4193,74.4633,74.4017,74.4369,3300.0
2012-04-17 13:20:00,84.66,84.68,84.6,84.6,3300.0,74.4193,74.4369,74.3666,74.3666,3300.0
2012-04-17 13:25:00,84.58,84.62,84.56,84.57,2500.0,74.349,74.3842,74.3314,74.3402,2500.0
2012-04-17 13:30:00,84.56,84.66,84.56,84.61,4700.0,74.3314,74.4193,74.3314,74.3754,4700.0
2012-04-17 13:35:00,84.56,84.58,84.5,84.55,3300.0,74.3314,74.349,74.2787,74.3226,3300.0
2012-04-17 13:40:00,84.51,84.61,84.51,84.57,5600.0,74.2875,74.3754,74.2875,74.3402,5600.0
2012-04-17 13:45:00,84.57,84.72,84.57,84.72,5600.0,74.3402,74.4721,74.3402,74.4721,5600.0
2012-04-17 13:50:00,84.74,84.77,84.72,84.77,2700.0,74.4896,74.516,74.4721,74.516,2700.0
2012-04-17 13:55:00,84.75,84.86,84.74,84.75,6300.0,74.4984,74.5951,74.4896,74.4984,6300.0
2012-04-17 14:00:00,84.74,84.76,84.65,84.65,2900.0,74.4896,74.5072,74.4105,74.4105,2900.0
2012-04-17 14:05:00,84.64,84.64,84.54,84.58,2700.0,74.4017,74.4017,74.3138,74.349,2700.0
2012-04-17 14:10:00,84.54,84.56,84.51,84.55,2500.0,74.3138,74.3314,74.2875,74.3226,2500.0
2012-04-17 14:15:00,84.54,84.54,84.4,84.43,6300.0,74.3138,74.3138,74.1908,74.2171,6300.0
2012-04-17 14:20:00,84.44,84.47,84.42,84.42,3400.0,74.2259,74.2523,74.2084,74.2084,3400.0
2012-04-17 14:25:00,84.41,84.41,84.29,84.38,4200.0,74.1996,74.1996,74.0941,74.1732,4200.0
2012-04-17 14:30:00,84.41,84.46,84.39,84.45,2900.0,74.1996,74.2435,74.182,74.2347,2900.0
2012-04-17 14:35:00,84.46,84.46,84.39,84.4,3600.0,74.2435,74.2435,74.182,74.1908,3600.0
2012-04-17 14:40:00,84.39,84.43,84.37,84.38,3000.0,74.182,74.2171,74.1644,74.1732,3000.0
2012-04-17 14:45:00,84.36,84.36,84.13,84.13,5600.0,74.1556,74.1556,73.9534,73.9534,5600.0
2012-04-17 14:50:00,84.14,84.22,84.14,84.17,3100.0,73.9622,74.0325,73.9622,73.9886,3100.0
2012-04-17 14:55:00,84.18,84.18,84.12,84.12,2400.0,73.9974,73.9974,73.9446,73.9446,2400.0
2012-04-17 15:00:00,84.16,84.2,84.12,84.2,3100.0,73.9798,74.015,73.9446,74.015,3100.0
2012-04-17 15:05:00,84.2,84.38,84.2,84.36,3900.0,74.015,74.1732,74.015,74.1556,3900.0
2012-04-17 15:10:00,84.38,84.49,84.35,84.47,7100.0,74.1732,74.2699,74.1468,74.2523,7100.0
2012-04-17 15:15:00,84.47,84.51,84.44,84.46,4800.0,74.2523,74.2875,74.2259,74.2435,4800.0
2012-04-17 15:20:00,84.47,84.5,84.39,84.45,6700.0,74.2523,74.2787,74.182,74.2347,6700.0
2012-04-17 15:25:00,84.45,84.51,84.43,84.47,5600.0,74.2347,74.2875,74.2171,74.2523,5600.0
2012-04-17 15:30:00,84.46,84.52,84.37,84.37,8300.0,74.2435,74.2963,74.1644,74.1644,8300.0
2012-04-17 15:35:00,84.4,84.44,84.38,84.4,5500.0,74.1908,74.2259,74.1732,74.1908,5500.0
2012-04-17 15:40:00,84.4,84.4,84.26,84.34,10800.0,74.1908,74.1908,74.0677,74.138,10800.0
2012-04-17 15:45:00,84.36,84.4,84.24,84.27,11800.0,74.1556,74.1908,74.0501,74.0765,11800.0
2012-04-17 15:50:00,84.23,84.39,84.23,84.39,7600.0,74.0413,74.182,74.0413,74.182,7600.0
2012-04-17 15:55:00,84.38,84.4,84.32,84.34,18200.0,74.1732,74.1908,74.1205,74.138,18200.0
2012-04-18 09:30:00,83.75,83.75,83.22,83.31,4800.0,73.6194,73.6194,73.1535,73.2326,4800.0
2012-04-18 09:35:00,83.25,83.3,83.02,83.15,9000.0,73.1799,73.2238,72.9777,73.092,9000.0
2012-04-18 09:40:00,83.18,83.31,83.12,83.12,4100.0,73.1183,73.2326,73.0656,73.0656,4100.0
2012-04-18 09:45:00,83.06,83.07,82.77,82.98,22800.0,73.0129,73.0217,72.7579,72.9425,22800.0
2012-04-18 09:50:00,82.98,83.16,82.86,83.06,17300.0,72.9425,73.1008,72.8371,73.0129,17300.0
2012-04-18 09:55:00,83.06,83.17,82.95,83.17,14900.0,73.0129,73.1096,72.9162,73.1096,14900.0
2012-04-18 10:00:00,83.09,83.16,82.9,83.01,7000.0,73.0392,73.1008,72.8722,72.9689,7000.0
2012-04-18 10:05:00,83.06,83.18,83.06,83.18,5200.0,73.0129,73.1183,73.0129,73.1183,5200.0
2012-04-18 10:10:00,83.2,83.27,83.1,83.14,6700.0,73.1359,73.1975,73.048,73.0832,6700.0
2012-04-18 10:15:00,83.14,83.21,83.14,83.18,2900.0,73.0832,73.1447,73.0832,73.1183,2900.0
2012-04-18 10:20:00,83.18,83.22,83.1,83.2,4300.0,73.1183,73.1535,73.048,73.1359,4300.0
2012-04-18 10:25:00,83.18,83.28,83.1,83.23,4000.0,73.1183,73.2063,73.048,73.1623,4000.0
2012-04-18 10:30:00,83.21,83.21,83.06,83.18,4200.0,73.1447,73.1447,73.0129,73.1183,4200.0
2012-04-18 10:35:00,83.25,83.44,83.25,83.38,2400.0,73.1799,73.3469,73.1799,73.2942,2400.0
2012-04-18 10:40:00,83.4,83.42,83.25,83.38,2200.0,73.3117,73.3293,73.1799,73.2942,2200.0
2012-04-18 10:45:00,83.43,83.52,83.43,83.47,1700.0,73.3381,73.4172,73.3381,73.3733,1700.0
2012-04-18 10:50:00,83.46,83.49,83.43,83.44,1800.0,73.3645,73.3909,73.3381,73.3469,1800.0
2012-04-18 10:55:00,83.41,83.5,83.37,83.5,1300.0,73.3205,73.3996,73.2854,73.3996,1300.0
2012-04-18 11:00:00,83.46,83.49,83.41,83.46,2300.0,73.3645,73.3909,73.3205,73.3645,2300.0
2012-04-18 11:05:00,83.44,83.44,83.11,83.16,3500.0,73.3469,73.3469,73.0568,73.1008,3500.0
2012-04-18 11:10:00,83.16,83.17,82.97,83.01,2900.0,73.1008,73.1096,72.9338,72.9689,2900.0
2012-04-18 11:15:00,83.02,83.1,82.97,83.02,3600.0,72.9777,73.048,72.9338,72.9777,3600.0
2012-04-18 11:20:00,82.97,83.0,82.79,82.84,6300.0,72.9338,72.9601,72.7755,72.8195,6300.0
2012-04-18 11:25:00,82.82,82.84,82.61,82.71,6700.0,72.8019,72.8195,72.6173,72.7052,6700.0
2012-04-18 11:30:00,82.74,82.8,82.71,82.76,7500.0,72.7316,72.7843,72.7052,72.7492,7500.0
2012-04-18 11:35:00,82.74,82.77,82.7,82.76,8900.0,72.7316,72.7579,72.6964,72.7492,8900.0
2012-04-18 11:40:00,82.78,82.89,82.74,82.89,4300.0,72.7667,72.8634,72.7316,72.8634,4300.0
2012-04-18 11:45:00,82.82,82.96,82.78,82.91,4700.0,72.8019,72.925,72.7667,72.881,4700.0
2012-04-18 11:50:00,82.88,82.88,82.72,82.81,4800.0,72.8546,72.8546,72.714,72.7931,4800.0
2012-04-18 11:55:00,82.81,82.83,82.71,82.72,6500.0,72.7931,72.8107,72.7052,72.714,6500.0
2012-04-18 12:00:00,82.74,82.8,82.73,82.8,3100.0,72.7316,72.7843,72.7228,72.7843,3100.0
2012-04-18 12:05:00,82.78,82.78,82.71,82.73,5200.0,72.7667,72.7667,72.7052,72.7228,5200.0
2012-04-18 12:10:00,82.75,82.75,82.68,82.74,4400.0,72.7404,72.7404,72.6788,72.7316,4400.0
2012-04-18 12:15:00,82.73,82.75,82.71,82.74,2700.0,72.7228,72.7404,72.7052,72.7316,2700.0
2012-04-18 12:20:00,82.7,82.78,82.68,82.73,4000.0,72.6964,72.7667,72.6788,72.7228,4000.0
2012-04-18 12:25:00,82.72,82.72,82.55,82.58,5200.0,72.714,72.714,72.5646,72.5909,5200.0
2012-04-18 12:30:00,82.6,82.63,82.57,82.59,1500.0,72.6085,72.6349,72.5821,72.5997,1500.0
2012-04-18 12:35:00,82.6,82.66,82.55,82.66,1500.0,72.6085,72.6612,72.5646,72.6612,1500.0
2012-04-18 12:40:00,82.65,82.8,82.65,82.8,1800.0,72.6525,72.7843,72.6525,72.7843,1800.0
2012-04-18 12:45:00,82.82,82.82,82.75,82.76,3900.0,72.8019,72.8019,72.7404,72.7492,3900.0
2012-04-18 12:50:00,82.75,82.8,82.74,82.8,1200.0,72.7404,72.7843,72.7316,72.7843,1200.0
2012-04-18 12:55:00,82.78,82.78,82.7,82.7,4700.0,72.7667,72.7667,72.6964,72.6964,4700.0
2012-04-18 13:00:00,82.72,82.84,82.7,82.84,2700.0,72.714,72.8195,72.6964,72.8195,2700.0
2012-04-18 13:05:00,82.86,82.91,82.85,82.9,1400.0,72.8371,72.881,72.8283,72.8722,1400.0
2012-04-18 13:10:00,82.92,82.93,82.87,82.87,4300.0,72.8898,72.8986,72.8458,72.8458,4300.0
2012-04-18 13:15:00,82.87,82.87,82.76,82.77,3000.0,72.8458,72.8458,72.7492,72.7579,3000.0
2012-04-18 13:20:00,82.78,82.78,82.75,82.76,2000.0,72.7667,72.7667,72.7404,72.7492,2000.0
2012-04-18 13:25:00,82.76,82.76,82.71,82.76,4500.0,72.7492,72.7492,72.7052,72.7492,4500.0
2012-04-18 13:30:00,82.76,82.81,82.7,82.73,8200.0,72.7492,72.7931,72.6964,72.7228,8200.0
2012-04-18 13:35:00,82.74,82.75,82.57,82.57,5600.0,72.7316,72.7404,72.5821,72.5821,5600.0
2012-04-18 13:40:00,82.55,82.7,82.55,82.7,9100.0,72.5646,72.6964,72.5646,72.6964,9100.0
2012-04-18 13:45:00,82.72,82.72,82.57,82.6,4000.0,72.714,72.714,72.5821,72.6085,4000.0
2012-04-18 13:50:00,82.6,82.62,82.57,82.58,4300.0,72.6085,72.6261,72.5821,72.5909,4300.0
2012-04-18 13:55:00,82.58,82.59,82.38,82.52,8600.0,72.5909,72.5997,72.4151,72.5382,8600.0
2012-04-18 14:00:00,82.52,82.67,82.48,82.64,6800.0,72.5382,72.67,72.503,72.6437,6800.0
2012-04-18 14:05:00,82.65,82.65,82.58,82.59,3400.0,72.6525,72.6525,72.5909,72.5997,3400.0
2012-04-18 14:10:00,82.6,82.61,82.56,82.56,7600.0,72.6085,72.6173,72.5733,72.5733,7600.0
2012-04-18 14:15:00,82.58,82.62,82.54,82.6,3600.0,72.5909,72.6261,72.5558,72.6085,3600.0
2012-04-18 14:20:00,82.63,82.89,82.63,82.78,8300.0,72.6349,72.8634,72.6349,72.7667,8300.0
2012-04-18 14:25:00,82.8,82.85,82.64,82.64,4400.0,72.7843,72.8283,72.6437,72.6437,4400.0
2012-04-18 14:30:00,82.68,82.73,82.63,82.65,6500.0,72.6788,72.7228,72.6349,72.6525,6500.0
2012-04-18 14:35:00,82.66,82.69,82.61,82.62,5700.0,72.6612,72.6876,72.6173,72.6261,5700.0
2012-04-18 14:40:00,82.63,82.65,82.6,82.63,2700.0,72.6349,72.6525,72.6085,72.6349,2700.0
2012-04-18 14:45:00,82.62,82.71,82.6,82.61,4700.0,72.6261,72.7052,72.6085,72.6173,4700.0
2012-04-18 14:50:00,82.6,82.64,82.56,82.57,15000.0,72.6085,72.6437,72.5733,72.5821,15000.0
2012-04-18 14:55:00,82.57,82.68,82.56,82.66,10100.0,72.5821,72.6788,72.5733,72.6612,10100.0
2012-04-18 15:00:00,82.67,82.97,82.67,82.94,10200.0,72.67,72.9338,72.67,72.9074,10200.0
2012-04-18 15:05:00,82.95,82.96,82.77,82.77,6000.0,72.9162,72.925,72.7579,72.7579,6000.0
2012-04-18 15:10:00,82.81,82.84,82.66,82.76,7000.0,72.7931,72.8195,72.6612,72.7492,7000.0
2012-04-18 15:15:00,82.76,82.76,82.59,82.59,11800.0,72.7492,72.7492,72.5997,72.5997,11800.0
2012-04-18 15:20:00,82.59,82.65,82.54,82.63,35300.0,72.5997,72.6525,72.5558,72.6349,35300.0
2012-04-18 15:25:00,82.64,82.67,82.53,82.62,17700.0,72.6437,72.67,72.547,72.6261,17700.0
2012-04-18 15:30:00,82.61,82.65,82.56,82.56,8800.0,72.6173,72.6525,72.5733,72.5733,8800.0
2012-04-18 15:35:00,82.58,82.6,82.51,82.52,7000.0,72.5909,72.6085,72.5294,72.5382,7000.0
2012-04-18 15:40:00,82.52,82.56,82.5,82.56,15900.0,72.5382,72.5733,72.5206,72.5733,15900.0
2012-04-18 15:45:00,82.57,82.65,82.56,82.61,21800.0,72.5821,72.6525,72.5733,72.6173,21800.0
2012-04-18 15:50:00,82.61,82.64,82.5,82.55,28500.0,72.6173,72.6437,72.5206,72.5646,28500.0
2012-04-18 15:55:00,82.56,82.65,82.51,82.59,18600.0,72.5733,72.6525,72.5294,72.5997,18600.0
2012-04-19 09:30:00,82.41,82.55,81.92,81.92,9100.0,72.4415,72.5646,72.0108,72.0108,9100.0
2012-04-19 09:35:00,81.99,82.2,81.99,82.19,9400.0,72.0723,72.2569,72.0723,72.2481,9400.0
2012-04-19 09:40:00,82.13,82.22,81.97,82.19,8200.0,72.1954,72.2745,72.0547,72.2481,8200.0
2012-04-19 09:45:00,82.23,82.64,82.23,82.56,3600.0,72.2833,72.6437,72.2833,72.5733,3600.0
2012-04-19 09:50:00,82.51,82.51,82.45,82.45,600.0,72.5294,72.5294,72.4767,72.4767,600.0
2012-04-19 09:55:00,82.47,82.6,82.42,82.57,6500.0,72.4942,72.6085,72.4503,72.5821,6500.0
2012-04-19 10:00:00,82.55,82.55,81.54,81.54,36500.0,72.5646,72.5646,71.6767,71.6767,36500.0
2012-04-19 10:05:00,81.52,81.85,81.5,81.65,26700.0,71.6591,71.9492,71.6416,71.7734,26700.0
2012-04-19 10:10:00,81.63,81.84,81.59,81.74,9100.0,71.7558,71.9404,71.7207,71.8525,9100.0
2012-04-19 10:15:00,81.73,81.96,81.59,81.89,22700.0,71.8437,72.0459,71.7207,71.9844,22700.0
2012-04-19 10:20:00,81.88,82.11,81.87,82.08,12400.0,71.9756,72.1778,71.9668,72.1514,12400.0
2012-04-19 10:25:00,82.06,82.06,81.96,81.98,5000.0,72.1338,72.1338,72.0459,72.0635,5000.0
2012-04-19 10:30:00,82.0,82.28,82.0,82.26,9300.0,72.0811,72.3272,72.0811,72.3096,9300.0
2012-04-19 10:35:00,82.29,82.61,82.26,82.48,16600.0,72.336,72.6173,72.3096,72.503,16600.0
2012-04-19 10:40:00,82.5,82.63,82.44,82.5,24400.0,72.5206,72.6349,72.4679,72.5206,24400.0
2012-04-19 10:45:00,82.5,82.5,82.33,82.48,13900.0,72.5206,72.5206,72.3712,72.503,13900.0
2012-04-19 10:50:00,82.45,82.48,82.37,82.48,2400.0,72.4767,72.503,72.4063,72.503,2400.0
2012-04-19 10:55:00,82.5,82.5,82.38,82.44,7200.0,72.5206,72.5206,72.4151,72.4679,7200.0
2012-04-19 11:00:00,82.41,82.52,82.41,82.52,6200.0,72.4415,72.5382,72.4415,72.5382,6200.0
2012-04-19 11:05:00,82.5,82.53,82.25,82.3,7200.0,72.5206,72.547,72.3008,72.3448,7200.0
2012-04-19 11:10:00,82.27,82.31,82.19,82.31,19100.0,72.3184,72.3536,72.2481,72.3536,19100.0
2012-04-19 11:15:00,82.3,82.39,82.24,82.24,3000.0,72.3448,72.4239,72.2921,72.2921,3000.0
2012-04-19 11:20:00,82.25,82.36,82.2,82.25,4000.0,72.3008,72.3975,72.2569,72.3008,4000.0
2012-04-19 11:25:00,82.24,82.29,82.22,82.25,2700.0,72.2921,72.336,72.2745,72.3008,2700.0
2012-04-19 11:30:00,82.26,82.29,82.09,82.25,10500.0,72.3096,72.336,72.1602,72.3008,10500.0
2012-04-19 11:35:00,82.25,82.32,82.23,82.3,1800.0,72.3008,72.3624,72.2833,72.3448,1800.0
2012-04-19 11:40:00,82.31,82.47,82.31,82.47,5200.0,72.3536,72.4942,72.3536,72.4942,5200.0
2012-04-19 11:45:00,82.45,82.6,82.38,82.6,6900.0,72.4767,72.6085,72.4151,72.6085,6900.0
2012-04-19 11:50:00,82.58,82.71,82.56,82.66,9400.0,72.5909,72.7052,72.5733,72.6612,9400.0
2012-04-19 11:55:00,82.68,82.71,82.65,82.7,3000.0,72.6788,72.7052,72.6525,72.6964,3000.0
2012-04-19 12:00:00,82.73,82.73,82.31,82.36,5700.0,72.7228,72.7228,72.3536,72.3975,5700.0
2012-04-19 12:05:00,82.29,82.35,82.22,82.35,8500.0,72.336,72.3887,72.2745,72.3887,8500.0
2012-04-19 12:10:00,82.29,82.41,82.27,82.35,3600.0,72.336,72.4415,72.3184,72.3887,3600.0
2012-04-19 12:15:00,82.35,82.5,82.27,82.39,5700.0,72.3887,72.5206,72.3184,72.4239,5700.0
2012-04-19 12:20:00,82.41,82.42,82.33,82.36,4000.0,72.4415,72.4503,72.3712,72.3975,4000.0
2012-04-19 12:25:00,82.34,82.38,82.3,82.3,3000.0,72.38,72.4151,72.3448,72.3448,3000.0
2012-04-19 12:30:00,82.31,82.37,82.24,82.27,3500.0,72.3536,72.4063,72.2921,72.3184,3500.0
2012-04-19 12:35:00,82.33,82.5,82.33,82.41,3400.0,72.3712,72.5206,72.3712,72.4415,3400.0
2012-04-19 12:40:00,82.42,82.44,82.35,82.44,3300.0,72.4503,72.4679,72.3887,72.4679,3300.0
2012-04-19 12:45:00,82.46,82.51,82.43,82.43,2900.0,72.4854,72.5294,72.4591,72.4591,2900.0
2012-04-19 12:50:00,82.46,82.49,82.41,82.49,3300.0,72.4854,72.5118,72.4415,72.5118,3300.0
2012-04-19 12:55:00,82.48,82.53,82.43,82.45,3200.0,72.503,72.547,72.4591,72.4767,3200.0
2012-04-19 13:00:00,82.42,82.51,82.41,82.46,4500.0,72.4503,72.5294,72.4415,72.4854,4500.0
2012-04-19 13:05:00,82.41,82.46,82.39,82.41,2700.0,72.4415,72.4854,72.4239,72.4415,2700.0
2012-04-19 13:10:00,82.4,82.4,82.25,82.31,5000.0,72.4327,72.4327,72.3008,72.3536,5000.0
2012-04-19 13:15:00,82.29,82.45,82.26,82.26,4200.0,72.336,72.4767,72.3096,72.3096,4200.0
2012-04-19 13:20:00,82.25,82.37,82.07,82.34,8200.0,72.3008,72.4063,72.1426,72.38,8200.0
2012-04-19 13:25:00,82.28,82.41,82.28,82.34,5200.0,72.3272,72.4415,72.3272,72.38,5200.0
2012-04-19 13:30:00,82.34,82.44,82.34,82.41,2000.0,72.38,72.4679,72.38,72.4415,2000.0
2012-04-19 13:35:00,82.39,82.39,82.21,82.28,4100.0,72.4239,72.4239,72.2657,72.3272,4100.0
2012-04-19 13:40:00,82.25,82.29,82.16,82.16,3100.0,72.3008,72.336,72.2217,72.2217,3100.0
2012-04-19 13:45:00,82.21,82.29,82.21,82.25,2100.0,72.2657,72.336,72.2657,72.3008,2100.0
2012-04-19 13:50:00,82.2,82.22,82.13,82.16,5700.0,72.2569,72.2745,72.1954,72.2217,5700.0
2012-04-19 13:55:00,82.12,82.15,81.93,81.94,30200.0,72.1866,72.2129,72.0196,72.0283,30200.0
2012-04-19 14:00:00,81.9,82.12,81.9,82.12,4900.0,71.9932,72.1866,71.9932,72.1866,4900.0
2012-04-19 14:05:00,82.08,82.15,82.06,82.12,3400.0,72.1514,72.2129,72.1338,72.1866,3400.0
2012-04-19 14:10:00,82.15,82.18,82.04,82.1,5100.0,72.2129,72.2393,72.1162,72.169,5100.0
2012-04-19 14:15:00,82.09,82.1,81.93,82.03,8200.0,72.1602,72.169,72.0196,72.1075,8200.0
2012-04-19 14:20:00,82.04,82.06,81.89,81.97,4200.0,72.1162,72.1338,71.9844,72.0547,4200.0
2012-04-19 14:25:00,81.98,82.0,81.81,81.81,5500.0,72.0635,72.0811,71.9141,71.9141,5500.0
2012-04-19 14:30:00,81.83,81.83,81.66,81.7,4600.0,71.9316,71.9316,71.7822,71.8174,4600.0
2012-04-19 14:35:00,81.67,81.72,81.61,81.71,5400.0,71.791,71.835,71.7383,71.8262,5400.0
2012-04-19 14:40:00,81.69,81.71,81.61,81.67,6700.0,71.8086,71.8262,71.7383,71.791,6700.0
2012-04-19 14:45:00,81.65,81.65,81.52,81.62,9400.0,71.7734,71.7734,71.6591,71.7471,9400.0
2012-04-19 14:50:00,81.62,81.78,81.56,81.76,37600.0,71.7471,71.8877,71.6943,71.8701,37600.0
2012-04-19 14:55:00,81.78,81.82,81.7,81.74,3400.0,71.8877,71.9229,71.8174,71.8525,3400.0
2012-04-19 15:00:00,81.75,81.85,81.74,81.82,4000.0,71.8613,71.9492,71.8525,71.9229,4000.0
2012-04-19 15:05:00,81.84,81.88,81.8,81.88,4600.0,71.9404,71.9756,71.9053,71.9756,4600.0
2012-04-19 15:10:00,81.91,81.93,81.75,81.82,7500.0,72.002,72.0196,71.8613,71.9229,7500.0
2012-04-19 15:15:00,81.84,81.95,81.76,81.86,5600.0,71.9404,72.0371,71.8701,71.958,5600.0
2012-04-19 15:20:00,81.86,81.89,81.77,81.77,6200.0,71.958,71.9844,71.8789,71.8789,6200.0
2012-04-19 15:25:00,81.75,81.94,81.75,81.92,6700.0,71.8613,72.0283,71.8613,72.0108,6700.0
2012-04-19 15:30:00,81.87,81.87,81.73,81.73,8400.0,71.9668,71.9668,71.8437,71.8437,8400.0
2012-04-19 15:35:00,81.73,81.82,81.71,81.82,6800.0,71.8437,71.9229,71.8262,71.9229,6800.0
2012-04-19 15:40:00,81.78,81.86,81.78,81.83,4400.0,71.8877,71.958,71.8877,71.9316,4400.0
2012-04-19 15:45:00,81.8,81.94,81.79,81.85,11600.0,71.9053,72.0283,71.8965,71.9492,11600.0
2012-04-19 15:50:00,81.83,81.93,81.78,81.93,20400.0,71.9316,72.0196,71.8877,72.0196,20400.0
2012-04-19 15:55:00,81.94,81.99,81.85,81.92,9700.0,72.0283,72.0723,71.9492,72.0108,9700.0
2012-04-20 09:30:00,82.74,82.75,82.35,82.35,3700.0,72.7316,72.7404,72.3887,72.3887,3700.0
2012-04-20 09:35:00,82.53,82.68,82.35,82.4,3300.0,72.547,72.6788,72.3887,72.4327,3300.0
2012-04-20 09:40:00,82.4,82.46,82.0,82.01,6000.0,72.4327,72.4854,72.0811,72.0899,6000.0
2012-04-20 09:45:00,82.04,82.2,82.03,82.2,1700.0,72.1162,72.2569,72.1075,72.2569,1700.0
2012-04-20 09:50:00,82.13,82.29,82.09,82.09,9700.0,72.1954,72.336,72.1602,72.1602,9700.0
2012-04-20 09:55:00,82.02,82.08,81.94,82.0,9400.0,72.0987,72.1514,72.0283,72.0811,9400.0
2012-04-20 10:00:00,82.08,82.08,81.94,82.0,2400.0,72.1514,72.1514,72.0283,72.0811,2400.0
2012-04-20 10:05:00,82.0,82.07,81.96,82.02,7100.0,72.0811,72.1426,72.0459,72.0987,7100.0
2012-04-20 10:10:00,82.06,82.07,81.97,82.0,4900.0,72.1338,72.1426,72.0547,72.0811,4900.0
2012-04-20 10:15:00,82.02,82.09,81.94,82.06,9200.0,72.0987,72.1602,72.0283,72.1338,9200.0
2012-04-20 10:20:00,82.03,82.13,81.98,82.13,3900.0,72.1075,72.1954,72.0635,72.1954,3900.0
2012-04-20 10:25:00,82.1,82.21,82.06,82.15,6800.0,72.169,72.2657,72.1338,72.2129,6800.0
2012-04-20 10:30:00,82.18,82.21,82.08,82.11,15300.0,72.2393,72.2657,72.1514,72.1778,15300.0
2012-04-20 10:35:00,82.1,82.22,82.09,82.2,6800.0,72.169,72.2745,72.1602,72.2569,6800.0
2012-04-20 10:40:00,82.23,82.26,82.15,82.19,8600.0,72.2833,72.3096,72.2129,72.2481,8600.0
2012-04-20 10:45:00,82.21,82.24,82.15,82.15,4400.0,72.2657,72.2921,72.2129,72.2129,4400.0
2012-04-20 10:50:00,82.17,82.22,82.04,82.11,12000.0,72.2305,72.2745,72.1162,72.1778,12000.0
2012-04-20 10:55:00,82.11,82.24,82.08,82.19,8600.0,72.1778,72.2921,72.1514,72.2481,8600.0
2012-04-20 11:00:00,82.21,82.3,82.15,82.24,5100.0,72.2657,72.3448,72.2129,72.2921,5100.0
2012-04-20 11:05:00,82.27,82.27,82.18,82.21,10400.0,72.3184,72.3184,72.2393,72.2657,10400.0
2012-04-20 11:10:00,82.26,82.37,82.19,82.25,10400.0,72.3096,72.4063,72.2481,72.3008,10400.0
2012-04-20 11:15:00,82.26,82.35,82.24,82.31,9200.0,72.3096,72.3887,72.2921,72.3536,9200.0
2012-04-20 11:20:00,82.3,82.34,82.21,82.21,3600.0,72.3448,72.38,72.2657,72.2657,3600.0
2012-04-20 11:25:00,82.21,82.28,82.21,82.21,9000.0,72.2657,72.3272,72.2657,72.2657,9000.0
2012-04-20 11:30:00,82.26,82.26,82.1,82.12,7300.0,72.3096,72.3096,72.169,72.1866,7300.0
2012-04-20 11:35:00,82.12,82.23,82.1,82.2,4800.0,72.1866,72.2833,72.169,72.2569,4800.0
2012-04-20 11:40:00,82.2,82.28,82.18,82.2,5300.0,72.2569,72.3272,72.2393,72.2569,5300.0
2012-04-20 11:45:00,82.21,82.26,82.2,82.23,8200.0,72.2657,72.3096,72.2569,72.2833,8200.0
2012-04-20 11:50:00,82.23,82.26,82.2,82.23,5300.0,72.2833,72.3096,72.2569,72.2833,5300.0
2012-04-20 11:55:00,82.2,82.25,82.18,82.23,6700.0,72.2569,72.3008,72.2393,72.2833,6700.0
2012-04-20 12:00:00,82.22,82.39,82.2,82.39,8900.0,72.2745,72.4239,72.2569,72.4239,8900.0
2012-04-20 12:05:00,82.41,82.47,82.34,82.4,7500.0,72.4415,72.4942,72.38,72.4327,7500.0
2012-04-20 12:10:00,82.36,82.41,82.35,82.38,8500.0,72.3975,72.4415,72.3887,72.4151,8500.0
2012-04-20 12:15:00,82.38,82.39,82.33,82.38,2800.0,72.4151,72.4239,72.3712,72.4151,2800.0
2012-04-20 12:20:00,82.35,82.43,82.3,82.41,9800.0,72.3887,72.4591,72.3448,72.4415,9800.0
2012-04-20 12:25:00,82.4,82.41,82.4,82.4,500.0,72.4327,72.4415,72.4327,72.4327,500.0
2012-04-20 12:30:00,82.42,82.45,82.4,82.4,6000.0,72.4503,72.4767,72.4327,72.4327,6000.0
2012-04-20 12:35:00,82.4,82.45,82.4,82.45,4400.0,72.4327,72.4767,72.4327,72.4767,4400.0
2012-04-20 12:40:00,82.46,82.52,82.37,82.4,6800.0,72.4854,72.5382,72.4063,72.4327,6800.0
2012-04-20 12:45:00,82.36,82.5,82.36,82.5,2100.0,72.3975,72.5206,72.3975,72.5206,2100.0
2012-04-20 12:50:00,82.5,82.5,82.4,82.44,7300.0,72.5206,72.5206,72.4327,72.4679,7300.0
2012-04-20 12:55:00,82.4,82.44,82.35,82.35,8100.0,72.4327,72.4679,72.3887,72.3887,8100.0
2012-04-20 13:00:00,82.35,82.35,82.33,82.35,5300.0,72.3887,72.3887,72.3712,72.3887,5300.0
2012-04-20 13:05:00,82.35,82.35,82.31,82.35,5200.0,72.3887,72.3887,72.3536,72.3887,5200.0
2012-04-20 13:10:00,82.35,82.37,82.32,82.32,6600.0,72.3887,72.4063,72.3624,72.3624,6600.0
2012-04-20 13:15:00,82.3,82.33,82.28,82.3,2800.0,72.3448,72.3712,72.3272,72.3448,2800.0
2012-04-20 13:20:00,82.29,82.32,82.2,82.22,4200.0,72.336,72.3624,72.2569,72.2745,4200.0
2012-04-20 13:25:00,82.18,82.22,82.16,82.2,2500.0,72.2393,72.2745,72.2217,72.2569,2500.0
2012-04-20 13:30:00,82.17,82.23,82.16,82.19,3300.0,72.2305,72.2833,72.2217,72.2481,3300.0
2012-04-20 13:35:00,82.16,82.23,82.16,82.23,1100.0,72.2217,72.2833,72.2217,72.2833,1100.0
2012-04-20 13:40:00,82.22,82.31,82.21,82.25,5000.0,72.2745,72.3536,72.2657,72.3008,5000.0
2012-04-20 13:45:00,82.25,82.25,82.2,82.2,3500.0,72.3008,72.3008,72.2569,72.2569,3500.0
2012-04-20 13:50:00,82.22,82.22,81.87,81.98,5600.0,72.2745,72.2745,71.9668,72.0635,5600.0
2012-04-20 13:55:00,81.98,82.18,81.98,82.17,5500.0,72.0635,72.2393,72.0635,72.2305,5500.0
2012-04-20 14:00:00,82.16,82.22,82.12,82.22,3200.0,72.2217,72.2745,72.1866,72.2745,3200.0
2012-04-20 14:05:00,82.18,82.21,82.13,82.15,3100.0,72.2393,72.2657,72.1954,72.2129,3100.0
2012-04-20 14:10:00,82.13,82.23,82.11,82.2,3700.0,72.1954,72.2833,72.1778,72.2569,3700.0
2012-04-20 14:15:00,82.21,82.22,82.17,82.17,2100.0,72.2657,72.2745,72.2305,72.2305,2100.0
2012-04-20 14:20:00,82.18,82.22,82.16,82.2,1800.0,72.2393,72.2745,72.2217,72.2569,1800.0
2012-04-20 14:25:00,82.2,82.36,82.2,82.24,5300.0,72.2569,72.3975,72.2569,72.2921,5300.0
2012-04-20 14:30:00,82.24,82.25,82.18,82.2,2800.0,72.2921,72.3008,72.2393,72.2569,2800.0
2012-04-20 14:35:00,82.19,82.23,82.17,82.22,3000.0,72.2481,72.2833,72.2305,72.2745,3000.0
2012-04-20 14:40:00,82.2,82.24,82.18,82.23,900.0,72.2569,72.2921,72.2393,72.2833,900.0
2012-04-20 14:45:00,82.2,82.25,82.19,82.23,1700.0,72.2569,72.3008,72.2481,72.2833,1700.0
2012-04-20 14:50:00,82.23,82.23,82.18,82.18,2000.0,72.2833,72.2833,72.2393,72.2393,2000.0
2012-04-20 14:55:00,82.16,82.17,82.09,82.17,2300.0,72.2217,72.2305,72.1602,72.2305,2300.0
2012-04-20 15:00:00,82.2,82.23,82.12,82.23,3800.0,72.2569,72.2833,72.1866,72.2833,3800.0
2012-04-20 15:05:00,82.2,82.21,82.12,82.13,1700.0,72.2569,72.2657,72.1866,72.1954,1700.0
2012-04-20 15:10:00,82.11,82.16,82.07,82.15,7200.0,72.1778,72.2217,72.1426,72.2129,7200.0
2012-04-20 15:15:00,82.16,82.16,82.09,82.09,2000.0,72.2217,72.2217,72.1602,72.1602,2000.0
2012-04-20 15:20:00,82.12,82.15,82.04,82.11,7300.0,72.1866,72.2129,72.1162,72.1778,7300.0
2012-04-20 15:25:00,82.02,82.15,81.99,82.15,1700.0,72.0987,72.2129,72.0723,72.2129,1700.0
2012-04-20 15:30:00,82.12,82.2,82.12,82.12,7400.0,72.1866,72.2569,72.1866,72.1866,7400.0
2012-04-20 15:35:00,82.13,82.16,82.1,82.14,6300.0,72.1954,72.2217,72.169,72.2042,6300.0
2012-04-20 15:40:00,82.19,82.28,82.15,82.17,21600.0,72.2481,72.3272,72.2129,72.2305,21600.0
2012-04-20 15:45:00,82.17,82.26,82.17,82.19,5100.0,72.2305,72.3096,72.2305,72.2481,5100.0
2012-04-20 15:50:00,82.18,82.2,82.1,82.11,2900.0,72.2393,72.2569,72.169,72.1778,2900.0
2012-04-20 15:55:00,82.14,82.18,82.05,82.06,10300.0,72.2042,72.2393,72.125,72.1338,10300.0
2012-04-23 09:30:00,81.0,81.05,80.81,80.95,4200.0,71.202,71.246,71.035,71.1581,4200.0
2012-04-23 09:35:00,81.0,81.01,80.8,80.8,1400.0,71.202,71.2108,71.0262,71.0262,1400.0
2012-04-23 09:40:00,80.96,81.06,80.94,81.0,2800.0,71.1669,71.2548,71.1493,71.202,2800.0
2012-04-23 09:45:00,80.94,81.12,80.94,81.05,3300.0,71.1493,71.3075,71.1493,71.246,3300.0
2012-04-23 09:50:00,81.0,81.0,80.7,80.77,4500.0,71.202,71.202,70.9383,70.9999,4500.0
2012-04-23 09:55:00,80.72,80.9,80.69,80.9,8600.0,70.9559,71.1141,70.9295,71.1141,8600.0
2012-04-23 10:00:00,80.87,80.95,80.81,80.86,3300.0,71.0878,71.1581,71.035,71.079,3300.0
2012-04-23 10:05:00,80.82,80.88,80.66,80.76,7200.0,71.0438,71.0966,70.9032,70.9911,7200.0
2012-04-23 10:10:00,80.73,80.77,80.68,80.76,1300.0,70.9647,70.9999,70.9208,70.9911,1300.0
2012-04-23 10:15:00,80.78,80.82,80.6,80.6,3000.0,71.0087,71.0438,70.8504,70.8504,3000.0
2012-04-23 10:20:00,80.6,80.8,80.52,80.75,1400.0,70.8504,71.0262,70.7801,70.9823,1400.0
2012-04-23 10:25:00,80.7,80.77,80.65,80.67,1000.0,70.9383,70.9999,70.8944,70.912,1000.0
2012-04-23 10:30:00,80.69,80.86,80.63,80.79,6100.0,70.9295,71.079,70.8768,71.0174,6100.0
2012-04-23 10:35:00,80.72,80.81,80.64,80.8,2600.0,70.9559,71.035,70.8856,71.0262,2600.0
2012-04-23 10:40:00,80.8,80.8,80.71,80.71,1700.0,71.0262,71.0262,70.9471,70.9471,1700.0
2012-04-23 10:45:00,80.65,80.8,80.59,80.76,3800.0,70.8944,71.0262,70.8416,70.9911,3800.0
2012-04-23 10:50:00,80.7,80.9,80.67,80.86,1900.0,70.9383,71.1141,70.912,71.079,1900.0
2012-04-23 10:55:00,80.84,80.85,80.73,80.74,1400.0,71.0614,71.0702,70.9647,70.9735,1400.0
2012-04-23 11:00:00,80.71,80.83,80.68,80.83,2700.0,70.9471,71.0526,70.9208,71.0526,2700.0
2012-04-23 11:05:00,80.81,80.82,80.8,80.8,700.0,71.035,71.0438,71.0262,71.0262,700.0
2012-04-23 11:10:00,80.86,80.91,80.85,80.87,1300.0,71.079,71.1229,71.0702,71.0878,1300.0
2012-04-23 11:15:00,80.81,80.81,80.64,80.72,2700.0,71.035,71.035,70.8856,70.9559,2700.0
2012-04-23 11:20:00,80.73,80.73,80.7,80.7,300.0,70.9647,70.9647,70.9383,70.9383,300.0
2012-04-23 11:25:00,80.7,80.75,80.67,80.67,4200.0,70.9383,70.9823,70.912,70.912,4200.0
2012-04-23 11:30:00,80.67,80.79,80.65,80.72,13200.0,70.912,71.0174,70.8944,70.9559,13200.0
2012-04-23 11:35:00,80.73,80.88,80.73,80.82,2100.0,70.9647,71.0966,70.9647,71.0438,2100.0
2012-04-23 11:40:00,80.85,80.92,80.85,80.9,2400.0,71.0702,71.1317,71.0702,71.1141,2400.0
2012-04-23 11:45:00,80.87,80.91,80.84,80.91,4100.0,71.0878,71.1229,71.0614,71.1229,4100.0
2012-04-23 11:50:00,80.95,80.99,80.9,80.9,2600.0,71.1581,71.1933,71.1141,71.1141,2600.0
2012-04-23 11:55:00,80.92,80.99,80.92,80.99,2900.0,71.1317,71.1933,71.1317,71.1933,2900.0
2012-04-23 12:00:00,81.01,81.09,80.97,81.06,3500.0,71.2108,71.2812,71.1757,71.2548,3500.0
2012-04-23 12:05:00,81.06,81.12,81.06,81.07,2500.0,71.2548,71.3075,71.2548,71.2636,2500.0
2012-04-23 12:10:00,81.05,81.05,80.94,80.98,2500.0,71.246,71.246,71.1493,71.1845,2500.0
2012-04-23 12:15:00,80.97,81.02,80.97,81.02,1200.0,71.1757,71.2196,71.1757,71.2196,1200.0
2012-04-23 12:20:00,80.98,81.08,80.97,81.08,12400.0,71.1845,71.2724,71.1757,71.2724,12400.0
2012-04-23 12:25:00,81.1,81.14,81.09,81.12,2200.0,71.29,71.3251,71.2812,71.3075,2200.0
2012-04-23 12:30:00,81.1,81.1,81.06,81.1,1800.0,71.29,71.29,71.2548,71.29,1800.0
2012-04-23 12:35:00,81.12,81.18,81.12,81.13,1400.0,71.3075,71.3603,71.3075,71.3163,1400.0
2012-04-23 12:40:00,81.09,81.09,80.97,81.03,3000.0,71.2812,71.2812,71.1757,71.2284,3000.0
2012-04-23 12:45:00,81.06,81.06,80.88,80.88,2300.0,71.2548,71.2548,71.0966,71.0966,2300.0
2012-04-23 12:50:00,80.95,80.99,80.94,80.94,900.0,71.1581,71.1933,71.1493,71.1493,900.0
2012-04-23 12:55:00,80.96,80.99,80.96,80.98,700.0,71.1669,71.1933,71.1669,71.1845,700.0
2012-04-23 13:00:00,80.97,80.97,80.87,80.87,1700.0,71.1757,71.1757,71.0878,71.0878,1700.0
2012-04-23 13:05:00,80.89,80.92,80.89,80.91,1400.0,71.1054,71.1317,71.1054,71.1229,1400.0
2012-04-23 13:10:00,80.93,80.99,80.93,80.99,1700.0,71.1405,71.1933,71.1405,71.1933,1700.0
2012-04-23 13:15:00,81.0,81.0,80.93,81.0,1700.0,71.202,71.202,71.1405,71.202,1700.0
2012-04-23 13:20:00,81.03,81.26,81.03,81.26,3600.0,71.2284,71.4306,71.2284,71.4306,3600.0
2012-04-23 13:25:00,81.3,81.31,81.2,81.25,5900.0,71.4658,71.4745,71.3779,71.4218,5900.0
2012-04-23 13:30:00,81.23,81.23,81.18,81.21,3300.0,71.4042,71.4042,71.3603,71.3866,3300.0
2012-04-23 13:35:00,81.25,81.29,81.24,81.29,1600.0,71.4218,71.457,71.413,71.457,1600.0
2012-04-23 13:40:00,81.28,81.38,81.28,81.33,5300.0,71.4482,71.5361,71.4482,71.4921,5300.0
2012-04-23 13:45:00,81.33,81.33,81.23,81.24,3300.0,71.4921,71.4921,71.4042,71.413,3300.0
2012-04-23 13:50:00,81.24,81.38,81.24,81.35,8000.0,71.413,71.5361,71.413,71.5097,8000.0
2012-04-23 13:55:00,81.42,81.45,81.35,81.35,7300.0,71.5712,71.5976,71.5097,71.5097,7300.0
2012-04-23 14:00:00,81.37,81.38,81.1,81.18,6200.0,71.5273,71.5361,71.29,71.3603,6200.0
2012-04-23 14:05:00,81.22,81.31,81.16,81.31,3300.0,71.3954,71.4745,71.3427,71.4745,3300.0
2012-04-23 14:10:00,81.33,81.47,81.3,81.47,3500.0,71.4921,71.6152,71.4658,71.6152,3500.0
2012-04-23 14:15:00,81.45,81.63,81.44,81.57,4900.0,71.5976,71.7558,71.5888,71.7031,4900.0
2012-04-23 14:20:00,81.61,81.73,81.61,81.68,5400.0,71.7383,71.8437,71.7383,71.7998,5400.0
2012-04-23 14:25:00,81.68,81.71,81.65,81.69,2700.0,71.7998,71.8262,71.7734,71.8086,2700.0
2012-04-23 14:30:00,81.71,81.87,81.71,81.87,5200.0,71.8262,71.9668,71.8262,71.9668,5200.0
2012-04-23 14:35:00,81.88,81.97,81.86,81.96,4600.0,71.9756,72.0547,71.958,72.0459,4600.0
2012-04-23 14:40:00,81.97,81.97,81.87,81.88,4900.0,72.0547,72.0547,71.9668,71.9756,4900.0
2012-04-23 14:45:00,81.88,81.97,81.65,81.81,10800.0,71.9756,72.0547,71.7734,71.9141,10800.0
2012-04-23 14:50:00,81.8,81.82,81.68,81.76,3100.0,71.9053,71.9229,71.7998,71.8701,3100.0
2012-04-23 14:55:00,81.75,81.79,81.63,81.63,3100.0,71.8613,71.8965,71.7558,71.7558,3100.0
2012-04-23 15:00:00,81.63,81.63,81.54,81.54,4900.0,71.7558,71.7558,71.6767,71.6767,4900.0
2012-04-23 15:05:00,81.56,81.58,81.36,81.45,5700.0,71.6943,71.7119,71.5185,71.5976,5700.0
2012-04-23 15:10:00,81.47,81.54,81.44,81.54,4300.0,71.6152,71.6767,71.5888,71.6767,4300.0
2012-04-23 15:15:00,81.53,81.65,81.49,81.63,5800.0,71.6679,71.7734,71.6328,71.7558,5800.0
2012-04-23 15:20:00,81.61,81.63,81.48,81.51,4400.0,71.7383,71.7558,71.624,71.6504,4400.0
2012-04-23 15:25:00,81.52,81.56,81.51,81.56,2700.0,71.6591,71.6943,71.6504,71.6943,2700.0
2012-04-23 15:30:00,81.57,81.57,81.49,81.55,7800.0,71.7031,71.7031,71.6328,71.6855,7800.0
2012-04-23 15:35:00,81.53,81.59,81.52,81.58,3700.0,71.6679,71.7207,71.6591,71.7119,3700.0
2012-04-23 15:40:00,81.59,81.64,81.53,81.62,12200.0,71.7207,71.7646,71.6679,71.7471,12200.0
2012-04-23 15:45:00,81.61,81.64,81.53,81.57,7000.0,71.7383,71.7646,71.6679,71.7031,7000.0
2012-04-23 15:50:00,81.57,81.62,81.53,81.57,8500.0,71.7031,71.7471,71.6679,71.7031,8500.0
2012-04-23 15:55:00,81.58,81.58,81.5,81.58,30300.0,71.7119,71.7119,71.6416,71.7119,30300.0
2012-04-24 09:30:00,81.75,81.82,81.58,81.59,4300.0,71.8613,71.9229,71.7119,71.7207,4300.0
2012-04-24 09:35:00,81.6,81.6,81.18,81.39,12600.0,71.7295,71.7295,71.3603,71.5449,12600.0
2012-04-24 09:40:00,81.4,81.4,81.12,81.19,4200.0,71.5537,71.5537,71.3075,71.3691,4200.0
2012-04-24 09:45:00,81.12,81.32,81.11,81.32,2500.0,71.3075,71.4833,71.2987,71.4833,2500.0
2012-04-24 09:50:00,81.32,81.4,81.24,81.3,2100.0,71.4833,71.5537,71.413,71.4658,2100.0
2012-04-24 09:55:00,81.34,81.44,81.1,81.33,4500.0,71.5009,71.5888,71.29,71.4921,4500.0
2012-04-24 10:00:00,81.33,81.56,81.32,81.4,22600.0,71.4921,71.6943,71.4833,71.5537,22600.0
2012-04-24 10:05:00,81.43,81.55,81.39,81.5,20700.0,71.58,71.6855,71.5449,71.6416,20700.0
2012-04-24 10:10:00,81.5,81.55,81.39,81.39,10100.0,71.6416,71.6855,71.5449,71.5449,10100.0
2012-04-24 10:15:00,81.44,81.52,81.44,81.47,5300.0,71.5888,71.6591,71.5888,71.6152,5300.0
2012-04-24 10:20:00,81.45,81.46,81.31,81.36,6600.0,71.5976,71.6064,71.4745,71.5185,6600.0
2012-04-24 10:25:00,81.38,81.5,81.3,81.41,7200.0,71.5361,71.6416,71.4658,71.5625,7200.0
2012-04-24 10:30:00,81.41,81.59,81.4,81.46,11000.0,71.5625,71.7207,71.5537,71.6064,11000.0
2012-04-24 10:35:00,81.47,81.59,81.44,81.49,12900.0,71.6152,71.7207,71.5888,71.6328,12900.0
2012-04-24 10:40:00,81.48,81.53,81.4,81.52,9400.0,71.624,71.6679,71.5537,71.6591,9400.0
2012-04-24 10:45:00,81.5,81.53,81.44,81.51,12900.0,71.6416,71.6679,71.5888,71.6504,12900.0
2012-04-24 10:50:00,81.49,81.49,81.35,81.4,10200.0,71.6328,71.6328,71.5097,71.5537,10200.0
2012-04-24 10:55:00,81.38,81.54,81.38,81.41,4800.0,71.5361,71.6767,71.5361,71.5625,4800.0
2012-04-24 11:00:00,81.45,81.52,81.35,81.36,3900.0,71.5976,71.6591,71.5097,71.5185,3900.0
2012-04-24 11:05:00,81.38,81.43,81.28,81.36,4300.0,71.5361,71.58,71.4482,71.5185,4300.0
2012-04-24 11:10:00,81.42,81.55,81.41,81.5,9200.0,71.5712,71.6855,71.5625,71.6416,9200.0
2012-04-24 11:15:00,81.5,81.56,81.5,81.53,8000.0,71.6416,71.6943,71.6416,71.6679,8000.0
2012-04-24 11:20:00,81.57,81.65,81.57,81.64,2200.0,71.7031,71.7734,71.7031,71.7646,2200.0
2012-04-24 11:25:00,81.68,81.81,81.62,81.68,10100.0,71.7998,71.9141,71.7471,71.7998,10100.0
2012-04-24 11:30:00,81.68,81.84,81.58,81.67,12000.0,71.7998,71.9404,71.7119,71.791,12000.0
2012-04-24 11:35:00,81.63,81.63,81.55,81.62,2000.0,71.7558,71.7558,71.6855,71.7471,2000.0
2012-04-24 11:40:00,81.63,81.73,81.62,81.67,3000.0,71.7558,71.8437,71.7471,71.791,3000.0
2012-04-24 11:45:00,81.71,81.78,81.57,81.6,10100.0,71.8262,71.8877,71.7031,71.7295,10100.0
2012-04-24 11:50:00,81.61,81.69,81.6,81.65,1300.0,71.7383,71.8086,71.7295,71.7734,1300.0
2012-04-24 11:55:00,81.65,81.65,81.62,81.62,700.0,71.7734,71.7734,71.7471,71.7471,700.0
2012-04-24 12:00:00,81.67,81.7,81.63,81.67,2500.0,71.791,71.8174,71.7558,71.791,2500.0
2012-04-24 12:05:00,81.73,81.73,81.62,81.62,1500.0,71.8437,71.8437,71.7471,71.7471,1500.0
2012-04-24 12:10:00,81.68,81.7,81.64,81.64,4200.0,71.7998,71.8174,71.7646,71.7646,4200.0
2012-04-24 12:15:00,81.65,81.66,81.59,81.61,2300.0,71.7734,71.7822,71.7207,71.7383,2300.0
2012-04-24 12:20:00,81.61,81.61,81.56,81.59,900.0,71.7383,71.7383,71.6943,71.7207,900.0
2012-04-24 12:25:00,81.6,81.7,81.57,81.7,1300.0,71.7295,71.8174,71.7031,71.8174,1300.0
2012-04-24 12:30:00,81.7,81.73,81.52,81.61,6900.0,71.8174,71.8437,71.6591,71.7383,6900.0
2012-04-24 12:35:00,81.6,81.62,81.49,81.54,1700.0,71.7295,71.7471,71.6328,71.6767,1700.0
2012-04-24 12:40:00,81.53,81.53,81.52,81.52,800.0,71.6679,71.6679,71.6591,71.6591,800.0
2012-04-24 12:45:00,81.54,81.63,81.42,81.44,8500.0,71.6767,71.7558,71.5712,71.5888,8500.0
2012-04-24 12:50:00,81.51,81.52,81.5,81.52,500.0,71.6504,71.6591,71.6416,71.6591,500.0
2012-04-24 12:55:00,81.48,81.5,81.41,81.41,1600.0,71.624,71.6416,71.5625,71.5625,1600.0
2012-04-24 13:00:00,81.42,81.44,81.42,81.43,800.0,71.5712,71.5888,71.5712,71.58,800.0
2012-04-24 13:05:00,81.45,81.5,81.42,81.49,800.0,71.5976,71.6416,71.5712,71.6328,800.0
2012-04-24 13:10:00,81.5,81.55,81.46,81.46,3800.0,71.6416,71.6855,71.6064,71.6064,3800.0
2012-04-24 13:15:00,81.45,81.57,81.44,81.54,10500.0,71.5976,71.7031,71.5888,71.6767,10500.0
2012-04-24 13:20:00,81.54,81.57,81.5,81.5,4000.0,71.6767,71.7031,71.6416,71.6416,4000.0
2012-04-24 13:25:00,81.49,81.49,81.49,81.49,100.0,71.6328,71.6328,71.6328,71.6328,100.0
2012-04-24 13:30:00,81.49,81.58,81.49,81.57,5000.0,71.6328,71.7119,71.6328,71.7031,5000.0
2012-04-24 13:35:00,81.5,81.56,81.5,81.54,1400.0,71.6416,71.6943,71.6416,71.6767,1400.0
2012-04-24 13:40:00,81.56,81.56,81.54,81.55,700.0,71.6943,71.6943,71.6767,71.6855,700.0
2012-04-24 13:45:00,81.5,81.6,81.47,81.55,14800.0,71.6416,71.7295,71.6152,71.6855,14800.0
2012-04-24 13:50:00,81.57,81.62,81.45,81.45,6300.0,71.7031,71.7471,71.5976,71.5976,6300.0
2012-04-24 13:55:00,81.42,81.45,81.36,81.4,500.0,71.5712,71.5976,71.5185,71.5537,500.0
2012-04-24 14:00:00,81.37,81.4,81.33,81.38,2100.0,71.5273,71.5537,71.4921,71.5361,2100.0
2012-04-24 14:05:00,81.41,81.43,81.38,81.41,3000.0,71.5625,71.58,71.5361,71.5625,3000.0
2012-04-24 14:10:00,81.4,81.46,81.4,81.46,2500.0,71.5537,71.6064,71.5537,71.6064,2500.0
2012-04-24 14:15:00,81.48,81.55,81.48,81.51,2600.0,71.624,71.6855,71.624,71.6504,2600.0
2012-04-24 14:20:00,81.51,81.51,81.44,81.44,800.0,71.6504,71.6504,71.5888,71.5888,800.0
2012-04-24 14:25:00,81.45,81.47,81.27,81.31,4000.0,71.5976,71.6152,71.4394,71.4745,4000.0
2012-04-24 14:30:00,81.34,81.43,81.34,81.34,1200.0,71.5009,71.58,71.5009,71.5009,1200.0
2012-04-24 14:35:00,81.39,81.45,81.33,81.45,2800.0,71.5449,71.5976,71.4921,71.5976,2800.0
2012-04-24 14:40:00,81.49,81.51,81.43,81.43,1600.0,71.6328,71.6504,71.58,71.58,1600.0
2012-04-24 14:45:00,81.42,81.46,81.4,81.45,900.0,71.5712,71.6064,71.5537,71.5976,900.0
2012-04-24 14:50:00,81.45,81.54,81.45,81.47,2200.0,71.5976,71.6767,71.5976,71.6152,2200.0
2012-04-24 14:55:00,81.48,81.48,81.39,81.4,1600.0,71.624,71.624,71.5449,71.5537,1600.0
2012-04-24 15:00:00,81.42,81.53,81.34,81.53,5900.0,71.5712,71.6679,71.5009,71.6679,5900.0
2012-04-24 15:05:00,81.5,81.5,81.4,81.45,3700.0,71.6416,71.6416,71.5537,71.5976,3700.0
2012-04-24 15:10:00,81.45,81.49,81.43,81.47,2700.0,71.5976,71.6328,71.58,71.6152,2700.0
2012-04-24 15:15:00,81.48,81.52,81.41,81.42,5700.0,71.624,71.6591,71.5625,71.5712,5700.0
2012-04-24 15:20:00,81.42,81.48,81.4,81.48,3300.0,71.5712,71.624,71.5537,71.624,3300.0
2012-04-24 15:25:00,81.46,81.46,81.32,81.39,2400.0,71.6064,71.6064,71.4833,71.5449,2400.0
2012-04-24 15:30:00,81.39,81.45,81.36,81.45,3600.0,71.5449,71.5976,71.5185,71.5976,3600.0
2012-04-24 15:35:00,81.47,81.51,81.44,81.48,3900.0,71.6152,71.6504,71.5888,71.624,3900.0
2012-04-24 15:40:00,81.49,81.5,81.47,81.49,3500.0,71.6328,71.6416,71.6152,71.6328,3500.0
2012-04-24 15:45:00,81.48,81.54,81.41,81.42,13800.0,71.624,71.6767,71.5625,71.5712,13800.0
2012-04-24 15:50:00,81.43,81.5,81.42,81.48,2800.0,71.58,71.6416,71.5712,71.624,2800.0
2012-04-24 15:55:00,81.5,81.57,81.46,81.55,12700.0,71.6416,71.7031,71.6064,71.6855,12700.0
2012-04-25 09:30:00,83.19,83.19,82.7,82.71,7500.0,73.1271,73.1271,72.6964,72.7052,7500.0
2012-04-25 09:35:00,82.94,83.05,82.81,82.89,5800.0,72.9074,73.0041,72.7931,72.8634,5800.0
2012-04-25 09:40:00,82.95,83.01,82.89,82.92,4800.0,72.9162,72.9689,72.8634,72.8898,4800.0
2012-04-25 09:45:00,82.95,83.0,82.86,83.0,4100.0,72.9162,72.9601,72.8371,72.9601,4100.0
2012-04-25 09:50:00,82.92,82.95,82.74,82.74,3600.0,72.8898,72.9162,72.7316,72.7316,3600.0
2012-04-25 09:55:00,82.75,82.93,82.66,82.93,5600.0,72.7404,72.8986,72.6612,72.8986,5600.0
2012-04-25 10:00:00,82.9,82.9,82.57,82.57,4000.0,72.8722,72.8722,72.5821,72.5821,4000.0
2012-04-25 10:05:00,82.57,82.64,82.51,82.64,2200.0,72.5821,72.6437,72.5294,72.6437,2200.0
2012-04-25 10:10:00,82.6,82.69,82.6,82.69,1700.0,72.6085,72.6876,72.6085,72.6876,1700.0
2012-04-25 10:15:00,82.66,82.74,82.62,82.71,3400.0,72.6612,72.7316,72.6261,72.7052,3400.0
2012-04-25 10:20:00,82.74,82.76,82.67,82.7,5100.0,72.7316,72.7492,72.67,72.6964,5100.0
2012-04-25 10:25:00,82.72,82.86,82.66,82.67,7500.0,72.714,72.8371,72.6612,72.67,7500.0
2012-04-25 10:30:00,82.69,82.7,82.61,82.61,2700.0,72.6876,72.6964,72.6173,72.6173,2700.0
2012-04-25 10:35:00,82.65,82.72,82.65,82.67,2300.0,72.6525,72.714,72.6525,72.67,2300.0
2012-04-25 10:40:00,82.66,82.71,82.6,82.65,3200.0,72.6612,72.7052,72.6085,72.6525,3200.0
2012-04-25 10:45:00,82.66,82.7,82.62,82.65,3100.0,72.6612,72.6964,72.6261,72.6525,3100.0
2012-04-25 10:50:00,82.67,82.67,82.6,82.62,1300.0,72.67,72.67,72.6085,72.6261,1300.0
2012-04-25 10:55:00,82.62,82.62,82.53,82.53,900.0,72.6261,72.6261,72.547,72.547,900.0
2012-04-25 11:00:00,82.56,82.56,82.35,82.35,5300.0,72.5733,72.5733,72.3887,72.3887,5300.0
2012-04-25 11:05:00,82.32,82.34,82.15,82.22,3600.0,72.3624,72.38,72.2129,72.2745,3600.0
2012-04-25 11:10:00,82.24,82.25,82.16,82.23,3600.0,72.2921,72.3008,72.2217,72.2833,3600.0
2012-04-25 11:15:00,82.24,82.41,82.24,82.41,700.0,72.2921,72.4415,72.2921,72.4415,700.0
2012-04-25 11:20:00,82.4,82.45,82.4,82.45,500.0,72.4327,72.4767,72.4327,72.4767,500.0
2012-04-25 11:25:00,82.5,82.68,82.5,82.68,3000.0,72.5206,72.6788,72.5206,72.6788,3000.0
2012-04-25 11:30:00,82.72,82.72,82.62,82.65,3200.0,72.714,72.714,72.6261,72.6525,3200.0
2012-04-25 11:35:00,82.63,82.69,82.63,82.69,1700.0,72.6349,72.6876,72.6349,72.6876,1700.0
2012-04-25 11:40:00,82.67,82.73,82.65,82.68,5500.0,72.67,72.7228,72.6525,72.6788,5500.0
2012-04-25 11:45:00,82.66,82.75,82.63,82.74,2200.0,72.6612,72.7404,72.6349,72.7316,2200.0
2012-04-25 11:50:00,82.74,82.74,82.69,82.71,2500.0,72.7316,72.7316,72.6876,72.7052,2500.0
2012-04-25 11:55:00,82.69,82.78,82.69,82.7,5600.0,72.6876,72.7667,72.6876,72.6964,5600.0
2012-04-25 12:00:00,82.73,82.75,82.68,82.7,1700.0,72.7228,72.7404,72.6788,72.6964,1700.0
2012-04-25 12:05:00,82.77,82.78,82.69,82.72,2800.0,72.7579,72.7667,72.6876,72.714,2800.0
2012-04-25 12:10:00,82.7,82.79,82.7,82.76,2900.0,72.6964,72.7755,72.6964,72.7492,2900.0
2012-04-25 12:15:00,82.78,82.8,82.68,82.71,3100.0,72.7667,72.7843,72.6788,72.7052,3100.0
2012-04-25 12:20:00,82.77,82.8,82.73,82.8,2200.0,72.7579,72.7843,72.7228,72.7843,2200.0
2012-04-25 12:25:00,82.75,82.85,82.7,82.85,7700.0,72.7404,72.8283,72.6964,72.8283,7700.0
2012-04-25 12:30:00,82.88,82.88,82.67,82.76,3000.0,72.8546,72.8546,72.67,72.7492,3000.0
2012-04-25 12:35:00,82.73,82.85,82.66,82.66,2300.0,72.7228,72.8283,72.6612,72.6612,2300.0
2012-04-25 12:40:00,82.67,82.81,82.66,82.68,8000.0,72.67,72.7931,72.6612,72.6788,8000.0
2012-04-25 12:45:00,82.77,82.86,82.75,82.85,5800.0,72.7579,72.8371,72.7404,72.8283,5800.0
2012-04-25 12:50:00,82.84,82.87,82.74,82.83,3700.0,72.8195,72.8458,72.7316,72.8107,3700.0
2012-04-25 12:55:00,82.81,82.85,82.72,82.85,5900.0,72.7931,72.8283,72.714,72.8283,5900.0
2012-04-25 13:00:00,82.88,82.88,82.79,82.81,5300.0,72.8546,72.8546,72.7755,72.7931,5300.0
2012-04-25 13:05:00,82.89,83.04,82.86,82.99,4800.0,72.8634,72.9953,72.8371,72.9513,4800.0
2012-04-25 13:10:00,82.98,82.98,82.77,82.88,6800.0,72.9425,72.9425,72.7579,72.8546,6800.0
2012-04-25 13:15:00,82.93,83.02,82.8,82.84,9700.0,72.8986,72.9777,72.7843,72.8195,9700.0
2012-04-25 13:20:00,82.88,82.92,82.71,82.89,5600.0,72.8546,72.8898,72.7052,72.8634,5600.0
2012-04-25 13:25:00,82.92,83.01,82.92,83.01,2300.0,72.8898,72.9689,72.8898,72.9689,2300.0
2012-04-25 13:30:00,83.03,83.05,82.82,82.87,9800.0,72.9865,73.0041,72.8019,72.8458,9800.0
2012-04-25 13:35:00,82.9,83.0,82.87,82.94,4700.0,72.8722,72.9601,72.8458,72.9074,4700.0
2012-04-25 13:40:00,82.95,82.95,82.81,82.87,5500.0,72.9162,72.9162,72.7931,72.8458,5500.0
2012-04-25 13:45:00,82.87,82.98,82.87,82.91,4200.0,72.8458,72.9425,72.8458,72.881,4200.0
2012-04-25 13:50:00,82.99,83.02,82.93,82.93,3800.0,72.9513,72.9777,72.8986,72.8986,3800.0
2012-04-25 13:55:00,82.96,83.0,82.92,82.95,1100.0,72.925,72.9601,72.8898,72.9162,1100.0
2012-04-25 14:00:00,82.96,82.98,82.86,82.95,7100.0,72.925,72.9425,72.8371,72.9162,7100.0
2012-04-25 14:05:00,82.92,82.98,82.92,82.98,1800.0,72.8898,72.9425,72.8898,72.9425,1800.0
2012-04-25 14:10:00,82.97,83.05,82.95,83.04,5600.0,72.9338,73.0041,72.9162,72.9953,5600.0
2012-04-25 14:15:00,83.02,83.05,82.9,83.0,4000.0,72.9777,73.0041,72.8722,72.9601,4000.0
2012-04-25 14:20:00,83.03,83.25,82.96,83.19,11500.0,72.9865,73.1799,72.925,73.1271,11500.0
2012-04-25 14:25:00,83.19,83.21,82.86,82.99,18500.0,73.1271,73.1447,72.8371,72.9513,18500.0
2012-04-25 14:30:00,83.01,83.08,82.82,83.01,13100.0,72.9689,73.0304,72.8019,72.9689,13100.0
2012-04-25 14:35:00,83.04,83.12,82.94,83.04,7300.0,72.9953,73.0656,72.9074,72.9953,7300.0
2012-04-25 14:40:00,83.0,83.1,82.93,82.94,5800.0,72.9601,73.048,72.8986,72.9074,5800.0
2012-04-25 14:45:00,82.94,83.2,82.94,83.18,7200.0,72.9074,73.1359,72.9074,73.1183,7200.0
2012-04-25 14:50:00,83.17,83.17,83.08,83.13,3100.0,73.1096,73.1096,73.0304,73.0744,3100.0
2012-04-25 14:55:00,83.16,83.26,83.14,83.26,3500.0,73.1008,73.1887,73.0832,73.1887,3500.0
2012-04-25 15:00:00,83.29,83.38,83.15,83.17,15800.0,73.215,73.2942,73.092,73.1096,15800.0
2012-04-25 15:05:00,83.17,83.17,83.03,83.08,10700.0,73.1096,73.1096,72.9865,73.0304,10700.0
2012-04-25 15:10:00,83.09,83.11,83.05,83.05,2400.0,73.0392,73.0568,73.0041,73.0041,2400.0
2012-04-25 15:15:00,83.05,83.08,83.0,83.05,5600.0,73.0041,73.0304,72.9601,73.0041,5600.0
2012-04-25 15:20:00,83.02,83.05,82.89,82.97,8600.0,72.9777,73.0041,72.8634,72.9338,8600.0
2012-04-25 15:25:00,82.98,83.01,82.77,82.77,9600.0,72.9425,72.9689,72.7579,72.7579,9600.0
2012-04-25 15:30:00,82.8,82.84,82.78,82.84,3600.0,72.7843,72.8195,72.7667,72.8195,3600.0
2012-04-25 15:35:00,82.87,82.93,82.7,82.74,9200.0,72.8458,72.8986,72.6964,72.7316,9200.0
2012-04-25 15:40:00,82.77,82.88,82.76,82.76,7000.0,72.7579,72.8546,72.7492,72.7492,7000.0
2012-04-25 15:45:00,82.78,82.88,82.74,82.85,6900.0,72.7667,72.8546,72.7316,72.8283,6900.0
2012-04-25 15:50:00,82.83,82.91,82.81,82.89,6400.0,72.8107,72.881,72.7931,72.8634,6400.0
2012-04-25 15:55:00,82.88,82.91,82.78,82.91,18500.0,72.8546,72.881,72.7667,72.881,18500.0
2012-04-26 09:30:00,82.58,82.82,82.5,82.7,4000.0,72.5909,72.8019,72.5206,72.6964,4000.0
2012-04-26 09:35:00,82.69,82.8,82.48,82.78,1800.0,72.6876,72.7843,72.503,72.7667,1800.0
2012-04-26 09:40:00,82.79,83.12,82.79,82.99,3400.0,72.7755,73.0656,72.7755,72.9513,3400.0
2012-04-26 09:45:00,82.98,82.98,82.45,82.51,5100.0,72.9425,72.9425,72.4767,72.5294,5100.0
2012-04-26 09:50:00,82.51,82.84,82.51,82.74,1600.0,72.5294,72.8195,72.5294,72.7316,1600.0
2012-04-26 09:55:00,82.82,82.82,82.42,82.42,6100.0,72.8019,72.8019,72.4503,72.4503,6100.0
2012-04-26 10:00:00,82.55,82.68,82.52,82.55,19100.0,72.5646,72.6788,72.5382,72.5646,19100.0
2012-04-26 10:05:00,82.55,82.69,82.47,82.55,11200.0,72.5646,72.6876,72.4942,72.5646,11200.0
2012-04-26 10:10:00,82.55,82.57,82.46,82.54,4300.0,72.5646,72.5821,72.4854,72.5558,4300.0
2012-04-26 10:15:00,82.55,82.79,82.55,82.7,2100.0,72.5646,72.7755,72.5646,72.6964,2100.0
2012-04-26 10:20:00,82.7,82.77,82.68,82.71,1300.0,72.6964,72.7579,72.6788,72.7052,1300.0
2012-04-26 10:25:00,82.77,82.8,82.65,82.65,2800.0,72.7579,72.7843,72.6525,72.6525,2800.0
2012-04-26 10:30:00,82.6,82.6,82.44,82.5,2800.0,72.6085,72.6085,72.4679,72.5206,2800.0
2012-04-26 10:35:00,82.51,82.65,82.51,82.6,4600.0,72.5294,72.6525,72.5294,72.6085,4600.0
2012-04-26 10:40:00,82.62,82.71,82.55,82.71,5500.0,72.6261,72.7052,72.5646,72.7052,5500.0
2012-04-26 10:45:00,82.74,82.82,82.74,82.82,3000.0,72.7316,72.8019,72.7316,72.8019,3000.0
2012-04-26 10:50:00,82.81,82.81,82.63,82.66,3000.0,72.7931,72.7931,72.6349,72.6612,3000.0
2012-04-26 10:55:00,82.64,82.71,82.63,82.65,7300.0,72.6437,72.7052,72.6349,72.6525,7300.0
2012-04-26 11:00:00,82.64,82.7,82.6,82.65,3300.0,72.6437,72.6964,72.6085,72.6525,3300.0
2012-04-26 11:05:00,82.65,82.69,82.59,82.63,2500.0,72.6525,72.6876,72.5997,72.6349,2500.0
2012-04-26 11:10:00,82.61,82.62,82.53,82.53,2000.0,72.6173,72.6261,72.547,72.547,2000.0
2012-04-26 11:15:00,82.57,82.57,82.49,82.51,3400.0,72.5821,72.5821,72.5118,72.5294,3400.0
2012-04-26 11:20:00,82.49,82.55,82.45,82.49,1900.0,72.5118,72.5646,72.4767,72.5118,1900.0
2012-04-26 11:25:00,82.5,82.62,82.49,82.6,12600.0,72.5206,72.6261,72.5118,72.6085,12600.0
2012-04-26 11:30:00,82.62,82.63,82.47,82.59,28500.0,72.6261,72.6349,72.4942,72.5997,28500.0
2012-04-26 11:35:00,82.56,82.6,82.53,82.56,6700.0,72.5733,72.6085,72.547,72.5733,6700.0
2012-04-26 11:40:00,82.59,82.63,82.56,82.58,4900.0,72.5997,72.6349,72.5733,72.5909,4900.0
2012-04-26 11:45:00,82.58,82.65,82.58,82.58,5900.0,72.5909,72.6525,72.5909,72.5909,5900.0
2012-04-26 11:50:00,82.6,82.67,82.59,82.67,6300.0,72.6085,72.67,72.5997,72.67,6300.0
2012-04-26 11:55:00,82.66,82.68,82.59,82.6,3100.0,72.6612,72.6788,72.5997,72.6085,3100.0
2012-04-26 12:00:00,82.61,82.67,82.6,82.64,10200.0,72.6173,72.67,72.6085,72.6437,10200.0
2012-04-26 12:05:00,82.68,82.72,82.63,82.63,9700.0,72.6788,72.714,72.6349,72.6349,9700.0
2012-04-26 12:10:00,82.67,82.71,82.64,82.68,4600.0,72.67,72.7052,72.6437,72.6788,4600.0
2012-04-26 12:15:00,82.68,82.71,82.68,82.68,4000.0,72.6788,72.7052,72.6788,72.6788,4000.0
2012-04-26 12:20:00,82.72,82.73,82.64,82.67,11700.0,72.714,72.7228,72.6437,72.67,11700.0
2012-04-26 12:25:00,82.67,82.67,82.62,82.63,10400.0,72.67,72.67,72.6261,72.6349,10400.0
2012-04-26 12:30:00,82.66,82.69,82.66,82.69,600.0,72.6612,72.6876,72.6612,72.6876,600.0
2012-04-26 12:35:00,82.69,82.74,82.69,82.71,4200.0,72.6876,72.7316,72.6876,72.7052,4200.0
2012-04-26 12:40:00,82.69,82.74,82.67,82.74,1800.0,72.6876,72.7316,72.67,72.7316,1800.0
2012-04-26 12:45:00,82.72,82.74,82.71,82.71,500.0,72.714,72.7316,72.7052,72.7052,500.0
2012-04-26 12:50:00,82.75,82.81,82.73,82.81,2100.0,72.7404,72.7931,72.7228,72.7931,2100.0
2012-04-26 12:55:00,82.84,82.94,82.79,82.94,5700.0,72.8195,72.9074,72.7755,72.9074,5700.0
2012-04-26 13:00:00,82.92,82.92,82.82,82.85,3600.0,72.8898,72.8898,72.8019,72.8283,3600.0
2012-04-26 13:05:00,82.84,82.85,82.66,82.75,14500.0,72.8195,72.8283,72.6612,72.7404,14500.0
2012-04-26 13:10:00,82.73,82.73,82.68,82.68,700.0,72.7228,72.7228,72.6788,72.6788,700.0
2012-04-26 13:15:00,82.69,82.86,82.69,82.82,4300.0,72.6876,72.8371,72.6876,72.8019,4300.0
2012-04-26 13:20:00,82.79,82.81,82.75,82.8,1600.0,72.7755,72.7931,72.7404,72.7843,1600.0
2012-04-26 13:25:00,82.85,82.86,82.75,82.75,1900.0,72.8283,72.8371,72.7404,72.7404,1900.0
2012-04-26 13:30:00,82.8,82.82,82.78,82.78,1000.0,72.7843,72.8019,72.7667,72.7667,1000.0
2012-04-26 13:35:00,82.77,82.88,82.75,82.87,6500.0,72.7579,72.8546,72.7404,72.8458,6500.0
2012-04-26 13:40:00,82.84,82.91,82.8,82.91,3300.0,72.8195,72.881,72.7843,72.881,3300.0
2012-04-26 13:45:00,82.9,82.95,82.86,82.89,4800.0,72.8722,72.9162,72.8371,72.8634,4800.0
2012-04-26 13:50:00,82.9,83.0,82.9,83.0,2400.0,72.8722,72.9601,72.8722,72.9601,2400.0
2012-04-26 13:55:00,82.98,83.04,82.96,82.97,4200.0,72.9425,72.9953,72.925,72.9338,4200.0
2012-04-26 14:00:00,82.97,83.01,82.77,82.96,20300.0,72.9338,72.9689,72.7579,72.925,20300.0
2012-04-26 14:05:00,82.94,83.0,82.94,82.97,1500.0,72.9074,72.9601,72.9074,72.9338,1500.0
2012-04-26 14:10:00,82.98,83.03,82.97,83.0,3500.0,72.9425,72.9865,72.9338,72.9601,3500.0
2012-04-26 14:15:00,83.01,83.01,82.74,82.79,22900.0,72.9689,72.9689,72.7316,72.7755,22900.0
2012-04-26 14:20:00,82.81,83.03,82.8,82.98,6200.0,72.7931,72.9865,72.7843,72.9425,6200.0
2012-04-26 14:25:00,83.02,83.02,82.9,82.97,3800.0,72.9777,72.9777,72.8722,72.9338,3800.0
2012-04-26 14:30:00,82.99,83.02,82.8,82.91,15800.0,72.9513,72.9777,72.7843,72.881,15800.0
2012-04-26 14:35:00,82.92,82.94,82.9,82.94,1100.0,72.8898,72.9074,72.8722,72.9074,1100.0
2012-04-26 14:40:00,82.94,83.01,82.94,83.0,4600.0,72.9074,72.9689,72.9074,72.9601,4600.0
2012-04-26 14:45:00,83.02,83.02,82.63,82.63,17800.0,72.9777,72.9777,72.6349,72.6349,17800.0
2012-04-26 14:50:00,82.64,82.67,82.61,82.66,5000.0,72.6437,72.67,72.6173,72.6612,5000.0
2012-04-26 14:55:00,82.66,82.82,82.65,82.82,2700.0,72.6612,72.8019,72.6525,72.8019,2700.0
2012-04-26 15:00:00,82.83,82.86,82.79,82.81,4200.0,72.8107,72.8371,72.7755,72.7931,4200.0
2012-04-26 15:05:00,82.79,82.81,82.71,82.74,2800.0,72.7755,72.7931,72.7052,72.7316,2800.0
2012-04-26 15:10:00,82.74,82.8,82.74,82.78,1300.0,72.7316,72.7843,72.7316,72.7667,1300.0
2012-04-26 15:15:00,82.83,82.91,82.79,82.9,6500.0,72.8107,72.881,72.7755,72.8722,6500.0
2012-04-26 15:20:00,82.9,82.94,82.88,82.88,3700.0,72.8722,72.9074,72.8546,72.8546,3700.0
2012-04-26 15:25:00,82.88,82.91,82.71,82.86,9000.0,72.8546,72.881,72.7052,72.8371,9000.0
2012-04-26 15:30:00,82.86,82.89,82.66,82.88,13600.0,72.8371,72.8634,72.6612,72.8546,13600.0
2012-04-26 15:35:00,82.89,82.89,82.79,82.8,12700.0,72.8634,72.8634,72.7755,72.7843,12700.0
2012-04-26 15:40:00,82.81,82.88,82.77,82.8,8100.0,72.7931,72.8546,72.7579,72.7843,8100.0
2012-04-26 15:45:00,82.8,82.85,82.75,82.76,10700.0,72.7843,72.8283,72.7404,72.7492,10700.0
2012-04-26 15:50:00,82.79,82.83,82.72,82.77,5300.0,72.7755,72.8107,72.714,72.7579,5300.0
2012-04-26 15:55:00,82.76,82.81,82.68,82.75,20300.0,72.7492,72.7931,72.6788,72.7404,20300.0
2012-04-27 09:30:00,83.46,83.75,82.84,83.22,12200.0,73.3645,73.6194,72.8195,73.1535,12200.0
2012-04-27 09:35:00,83.32,83.33,83.23,83.33,1100.0,73.2414,73.2502,73.1623,73.2502,1100.0
2012-04-27 09:40:00,83.29,83.33,82.76,82.88,8800.0,73.215,73.2502,72.7492,72.8546,8800.0
2012-04-27 09:45:00,82.85,83.02,82.78,82.78,4000.0,72.8283,72.9777,72.7667,72.7667,4000.0
2012-04-27 09:50:00,82.84,82.93,82.74,82.84,2700.0,72.8195,72.8986,72.7316,72.8195,2700.0
2012-04-27 09:55:00,82.8,83.27,82.8,83.27,2100.0,72.7843,73.1975,72.7843,73.1975,2100.0
2012-04-27 10:00:00,83.25,83.28,82.86,82.98,10300.0,73.1799,73.2063,72.8371,72.9425,10300.0
2012-04-27 10:05:00,83.05,83.27,83.05,83.27,6700.0,73.0041,73.1975,73.0041,73.1975,6700.0
2012-04-27 10:10:00,83.2,83.2,83.02,83.02,6100.0,73.1359,73.1359,72.9777,72.9777,6100.0
2012-04-27 10:15:00,82.97,83.15,82.97,83.1,4600.0,72.9338,73.092,72.9338,73.048,4600.0
2012-04-27 10:20:00,83.09,83.09,82.93,82.97,4900.0,73.0392,73.0392,72.8986,72.9338,4900.0
2012-04-27 10:25:00,83.07,83.14,82.99,83.14,1600.0,73.0217,73.0832,72.9513,73.0832,1600.0
2012-04-27 10:30:00,83.11,83.26,83.01,83.26,2900.0,73.0568,73.1887,72.9689,73.1887,2900.0
2012-04-27 10:35:00,83.26,83.29,83.23,83.27,1700.0,73.1887,73.215,73.1623,73.1975,1700.0
2012-04-27 10:40:00,83.29,83.29,83.0,83.16,9500.0,73.215,73.215,72.9601,73.1008,9500.0
2012-04-27 10:45:00,83.18,83.31,83.14,83.24,4500.0,73.1183,73.2326,73.0832,73.1711,4500.0
2012-04-27 10:50:00,83.22,83.44,83.08,83.37,10800.0,73.1535,73.3469,73.0304,73.2854,10800.0
2012-04-27 10:55:00,83.37,83.45,83.28,83.28,3300.0,73.2854,73.3557,73.2063,73.2063,3300.0
2012-04-27 11:00:00,83.37,83.42,83.2,83.23,9700.0,73.2854,73.3293,73.1359,73.1623,9700.0
2012-04-27 11:05:00,83.27,83.38,83.27,83.38,3100.0,73.1975,73.2942,73.1975,73.2942,3100.0
2012-04-27 11:10:00,83.38,83.38,83.3,83.38,3100.0,73.2942,73.2942,73.2238,73.2942,3100.0
2012-04-27 11:15:00,83.39,83.4,83.22,83.26,7900.0,73.3029,73.3117,73.1535,73.1887,7900.0
2012-04-27 11:20:00,83.22,83.26,83.2,83.23,1200.0,73.1535,73.1887,73.1359,73.1623,1200.0
2012-04-27 11:25:00,83.2,83.29,83.17,83.27,1900.0,73.1359,73.215,73.1096,73.1975,1900.0
2012-04-27 11:30:00,83.29,83.34,83.28,83.33,3600.0,73.215,73.259,73.2063,73.2502,3600.0
2012-04-27 11:35:00,83.33,83.36,83.22,83.33,6100.0,73.2502,73.2766,73.1535,73.2502,6100.0
2012-04-27 11:40:00,83.33,83.37,83.16,83.27,6600.0,73.2502,73.2854,73.1008,73.1975,6600.0
2012-04-27 11:45:00,83.31,83.39,83.29,83.37,5300.0,73.2326,73.3029,73.215,73.2854,5300.0
2012-04-27 11:50:00,83.38,83.44,83.28,83.39,9300.0,73.2942,73.3469,73.2063,73.3029,9300.0
2012-04-27 11:55:00,83.41,83.55,83.39,83.49,5200.0,73.3205,73.4436,73.3029,73.3909,5200.0
2012-04-27 12:00:00,83.5,83.57,83.48,83.5,21100.0,73.3996,73.4612,73.3821,73.3996,21100.0
2012-04-27 12:05:00,83.5,83.67,83.35,83.37,51600.0,73.3996,73.5491,73.2678,73.2854,51600.0
2012-04-27 12:10:00,83.4,83.45,83.29,83.41,7700.0,73.3117,73.3557,73.215,73.3205,7700.0
2012-04-27 12:15:00,83.47,83.47,83.35,83.41,7400.0,73.3733,73.3733,73.2678,73.3205,7400.0
2012-04-27 12:20:00,83.4,83.47,83.4,83.47,800.0,73.3117,73.3733,73.3117,73.3733,800.0
2012-04-27 12:25:00,83.42,83.49,83.41,83.48,3000.0,73.3293,73.3909,73.3205,73.3821,3000.0
2012-04-27 12:30:00,83.5,83.5,83.47,83.47,500.0,73.3996,73.3996,73.3733,73.3733,500.0
2012-04-27 12:35:00,83.5,83.54,83.48,83.51,2500.0,73.3996,73.4348,73.3821,73.4084,2500.0
2012-04-27 12:40:00,83.5,83.53,83.48,83.53,6000.0,73.3996,73.426,73.3821,73.426,6000.0
2012-04-27 12:45:00,83.5,83.52,83.47,83.51,2200.0,73.3996,73.4172,73.3733,73.4084,2200.0
2012-04-27 12:50:00,83.51,83.52,83.45,83.46,11900.0,73.4084,73.4172,73.3557,73.3645,11900.0
2012-04-27 12:55:00,83.5,83.56,83.5,83.56,1500.0,73.3996,73.4524,73.3996,73.4524,1500.0
2012-04-27 13:00:00,83.56,83.6,83.54,83.59,3100.0,73.4524,73.4875,73.4348,73.4788,3100.0
2012-04-27 13:05:00,83.58,83.59,83.51,83.55,3000.0,73.47,73.4788,73.4084,73.4436,3000.0
2012-04-27 13:10:00,83.57,83.57,83.55,83.57,900.0,73.4612,73.4612,73.4436,73.4612,900.0
2012-04-27 13:15:00,83.58,83.6,83.34,83.41,30100.0,73.47,73.4875,73.259,73.3205,30100.0
2012-04-27 13:20:00,83.4,83.41,83.31,83.36,4700.0,73.3117,73.3205,73.2326,73.2766,4700.0
2012-04-27 13:25:00,83.31,83.37,83.31,83.35,3200.0,73.2326,73.2854,73.2326,73.2678,3200.0
2012-04-27 13:30:00,83.35,83.5,83.35,83.47,8400.0,73.2678,73.3996,73.2678,73.3733,8400.0
2012-04-27 13:35:00,83.49,83.58,83.49,83.53,9200.0,73.3909,73.47,73.3909,73.426,9200.0
2012-04-27 13:40:00,83.55,83.6,83.54,83.6,4900.0,73.4436,73.4875,73.4348,73.4875,4900.0
2012-04-27 13:45:00,83.57,83.65,83.55,83.59,5700.0,73.4612,73.5315,73.4436,73.4788,5700.0
2012-04-27 13:50:00,83.62,83.65,83.58,83.6,3100.0,73.5051,73.5315,73.47,73.4875,3100.0
2012-04-27 13:55:00,83.58,83.58,83.57,83.57,300.0,73.47,73.47,73.4612,73.4612,300.0
2012-04-27 14:00:00,83.57,83.61,83.57,83.59,1600.0,73.4612,73.4963,73.4612,73.4788,1600.0
2012-04-27 14:05:00,83.6,83.63,83.56,83.57,2700.0,73.4875,73.5139,73.4524,73.4612,2700.0
2012-04-27 14:10:00,83.6,83.65,83.57,83.62,21600.0,73.4875,73.5315,73.4612,73.5051,21600.0
2012-04-27 14:15:00,83.6,83.61,83.59,83.59,700.0,73.4875,73.4963,73.4788,73.4788,700.0
2012-04-27 14:20:00,83.6,83.6,83.5,83.52,3000.0,73.4875,73.4875,73.3996,73.4172,3000.0
2012-04-27 14:25:00,83.51,83.51,83.48,83.48,900.0,73.4084,73.4084,73.3821,73.3821,900.0
2012-04-27 14:30:00,83.48,83.5,83.28,83.3,17600.0,73.3821,73.3996,73.2063,73.2238,17600.0
2012-04-27 14:35:00,83.32,83.47,83.32,83.47,3000.0,73.2414,73.3733,73.2414,73.3733,3000.0
2012-04-27 14:40:00,83.43,83.46,83.42,83.42,1800.0,73.3381,73.3645,73.3293,73.3293,1800.0
2012-04-27 14:45:00,83.43,83.44,83.41,83.43,1700.0,73.3381,73.3469,73.3205,73.3381,1700.0
2012-04-27 14:50:00,83.48,83.5,83.45,83.45,6100.0,73.3821,73.3996,73.3557,73.3557,6100.0
2012-04-27 14:55:00,83.42,83.45,83.41,83.45,1700.0,73.3293,73.3557,73.3205,73.3557,1700.0
2012-04-27 15:00:00,83.41,83.51,83.41,83.5,10000.0,73.3205,73.4084,73.3205,73.3996,10000.0
2012-04-27 15:05:00,83.51,83.51,83.29,83.39,22500.0,73.4084,73.4084,73.215,73.3029,22500.0
2012-04-27 15:10:00,83.38,83.48,83.38,83.48,5100.0,73.2942,73.3821,73.2942,73.3821,5100.0
2012-04-27 15:15:00,83.46,83.49,83.3,83.39,19500.0,73.3645,73.3909,73.2238,73.3029,19500.0
2012-04-27 15:20:00,83.39,83.49,83.39,83.49,3800.0,73.3029,73.3909,73.3029,73.3909,3800.0
2012-04-27 15:25:00,83.5,83.5,83.39,83.43,4800.0,73.3996,73.3996,73.3029,73.3381,4800.0
2012-04-27 15:30:00,83.43,83.43,83.38,83.4,7300.0,73.3381,73.3381,73.2942,73.3117,7300.0
2012-04-27 15:35:00,83.41,83.41,83.32,83.36,4100.0,73.3205,73.3205,73.2414,73.2766,4100.0
2012-04-27 15:40:00,83.34,83.41,83.32,83.37,7000.0,73.259,73.3205,73.2414,73.2854,7000.0
2012-04-27 15:45:00,83.4,83.5,83.39,83.5,12000.0,73.3117,73.3996,73.3029,73.3996,12000.0
2012-04-27 15:50:00,83.49,83.51,83.4,83.45,11700.0,73.3909,73.4084,73.3117,73.3557,11700.0
2012-04-27 15:55:00,83.45,83.47,83.32,83.39,23400.0,73.3557,73.3733,73.2414,73.3029,23400.0
2012-04-30 09:30:00,83.36,83.66,83.36,83.48,2900.0,73.2766,73.5403,73.2766,73.3821,2900.0
2012-04-30 09:35:00,83.41,83.41,83.34,83.34,400.0,73.3205,73.3205,73.259,73.259,400.0
2012-04-30 09:40:00,83.34,83.35,82.97,82.97,2900.0,73.259,73.2678,72.9338,72.9338,2900.0
2012-04-30 09:45:00,82.81,82.94,82.71,82.74,2900.0,72.7931,72.9074,72.7052,72.7316,2900.0
2012-04-30 09:50:00,82.67,82.82,82.61,82.61,5000.0,72.67,72.8019,72.6173,72.6173,5000.0
2012-04-30 09:55:00,82.6,82.7,82.51,82.64,2900.0,72.6085,72.6964,72.5294,72.6437,2900.0
2012-04-30 10:00:00,82.65,82.65,82.53,82.64,1800.0,72.6525,72.6525,72.547,72.6437,1800.0
2012-04-30 10:05:00,82.72,82.72,82.59,82.64,3500.0,72.714,72.714,72.5997,72.6437,3500.0
2012-04-30 10:10:00,82.63,82.7,82.5,82.7,6400.0,72.6349,72.6964,72.5206,72.6964,6400.0
2012-04-30 10:15:00,82.69,82.97,82.67,82.81,4300.0,72.6876,72.9338,72.67,72.7931,4300.0
2012-04-30 10:20:00,82.85,83.01,82.85,83.01,1600.0,72.8283,72.9689,72.8283,72.9689,1600.0
2012-04-30 10:25:00,83.01,83.03,82.89,82.93,1900.0,72.9689,72.9865,72.8634,72.8986,1900.0
2012-04-30 10:30:00,82.85,82.91,82.81,82.83,4000.0,72.8283,72.881,72.7931,72.8107,4000.0
2012-04-30 10:35:00,82.87,82.9,82.86,82.86,600.0,72.8458,72.8722,72.8371,72.8371,600.0
2012-04-30 10:40:00,82.85,82.92,82.79,82.91,2000.0,72.8283,72.8898,72.7755,72.881,2000.0
2012-04-30 10:45:00,82.87,82.87,82.76,82.85,2300.0,72.8458,72.8458,72.7492,72.8283,2300.0
2012-04-30 10:50:00,82.85,82.85,82.74,82.76,1400.0,72.8283,72.8283,72.7316,72.7492,1400.0
2012-04-30 10:55:00,82.77,82.77,82.77,82.77,300.0,72.7579,72.7579,72.7579,72.7579,300.0
2012-04-30 11:00:00,82.85,82.91,82.8,82.84,2800.0,72.8283,72.881,72.7843,72.8195,2800.0
2012-04-30 11:05:00,82.84,83.06,82.84,82.91,2900.0,72.8195,73.0129,72.8195,72.881,2900.0
2012-04-30 11:10:00,82.94,82.94,82.88,82.89,1400.0,72.9074,72.9074,72.8546,72.8634,1400.0
2012-04-30 11:15:00,82.88,82.88,82.84,82.84,200.0,72.8546,72.8546,72.8195,72.8195,200.0
2012-04-30 11:20:00,82.85,82.96,82.85,82.89,2500.0,72.8283,72.925,72.8283,72.8634,2500.0
2012-04-30 11:25:00,82.88,82.89,82.8,82.83,1500.0,72.8546,72.8634,72.7843,72.8107,1500.0
2012-04-30 11:30:00,82.86,82.91,82.68,82.68,1900.0,72.8371,72.881,72.6788,72.6788,1900.0
2012-04-30 11:35:00,82.64,82.64,82.53,82.53,500.0,72.6437,72.6437,72.547,72.547,500.0
2012-04-30 11:40:00,82.54,82.59,82.53,82.59,1500.0,72.5558,72.5997,72.547,72.5997,1500.0
2012-04-30 11:45:00,82.59,82.74,82.57,82.74,4600.0,72.5997,72.7316,72.5821,72.7316,4600.0
2012-04-30 11:50:00,82.7,82.79,82.7,82.79,600.0,72.6964,72.7755,72.6964,72.7755,600.0
2012-04-30 11:55:00,82.77,82.8,82.72,82.77,3700.0,72.7579,72.7843,72.714,72.7579,3700.0
2012-04-30 12:00:00,82.72,82.72,82.62,82.62,3400.0,72.714,72.714,72.6261,72.6261,3400.0
2012-04-30 12:05:00,82.68,82.68,82.57,82.59,3300.0,72.6788,72.6788,72.5821,72.5997,3300.0
2012-04-30 12:10:00,82.62,82.62,82.57,82.57,200.0,72.6261,72.6261,72.5821,72.5821,200.0
2012-04-30 12:15:00,82.66,82.82,82.59,82.71,16600.0,72.6612,72.8019,72.5997,72.7052,16600.0
2012-04-30 12:20:00,82.71,82.84,82.71,82.83,1600.0,72.7052,72.8195,72.7052,72.8107,1600.0
2012-04-30 12:25:00,82.85,82.88,82.79,82.79,3000.0,72.8283,72.8546,72.7755,72.7755,3000.0
2012-04-30 12:30:00,82.79,82.83,82.72,82.73,3900.0,72.7755,72.8107,72.714,72.7228,3900.0
2012-04-30 12:35:00,82.75,82.75,82.72,82.74,400.0,72.7404,72.7404,72.714,72.7316,400.0
2012-04-30 12:40:00,82.7,82.71,82.67,82.67,1600.0,72.6964,72.7052,72.67,72.67,1600.0
2012-04-30 12:45:00,82.66,82.78,82.64,82.74,5200.0,72.6612,72.7667,72.6437,72.7316,5200.0
2012-04-30 12:50:00,82.83,82.84,82.77,82.81,1200.0,72.8107,72.8195,72.7579,72.7931,1200.0
2012-04-30 12:55:00,82.85,82.85,82.78,82.78,1200.0,72.8283,72.8283,72.7667,72.7667,1200.0
2012-04-30 13:00:00,82.79,82.83,82.73,82.73,2200.0,72.7755,72.8107,72.7228,72.7228,2200.0
2012-04-30 13:05:00,82.75,82.85,82.71,82.8,11500.0,72.7404,72.8283,72.7052,72.7843,11500.0
2012-04-30 13:10:00,82.82,82.86,82.81,82.86,1400.0,72.8019,72.8371,72.7931,72.8371,1400.0
2012-04-30 13:15:00,82.86,82.9,82.85,82.85,700.0,72.8371,72.8722,72.8283,72.8283,700.0
2012-04-30 13:20:00,82.9,82.9,82.83,82.85,400.0,72.8722,72.8722,72.8107,72.8283,400.0
2012-04-30 13:25:00,82.85,82.85,82.74,82.74,1900.0,72.8283,72.8283,72.7316,72.7316,1900.0
2012-04-30 13:30:00,82.72,82.72,82.59,82.62,4400.0,72.714,72.714,72.5997,72.6261,4400.0
2012-04-30 13:35:00,82.64,82.75,82.64,82.66,2600.0,72.6437,72.7404,72.6437,72.6612,2600.0
2012-04-30 13:40:00,82.66,82.74,82.61,82.72,9600.0,72.6612,72.7316,72.6173,72.714,9600.0
2012-04-30 13:45:00,82.74,82.84,82.74,82.82,2500.0,72.7316,72.8195,72.7316,72.8019,2500.0
2012-04-30 13:50:00,82.86,82.9,82.86,82.89,900.0,72.8371,72.8722,72.8371,72.8634,900.0
2012-04-30 13:55:00,82.87,82.93,82.78,82.93,4800.0,72.8458,72.8986,72.7667,72.8986,4800.0
2012-04-30 14:00:00,82.94,82.96,82.88,82.9,2100.0,72.9074,72.925,72.8546,72.8722,2100.0
2012-04-30 14:05:00,82.9,82.91,82.82,82.91,3700.0,72.8722,72.881,72.8019,72.881,3700.0
2012-04-30 14:10:00,82.89,83.03,82.88,82.93,13900.0,72.8634,72.9865,72.8546,72.8986,13900.0
2012-04-30 14:15:00,82.93,82.99,82.93,82.98,3700.0,72.8986,72.9513,72.8986,72.9425,3700.0
2012-04-30 14:20:00,83.02,83.04,82.95,83.04,17900.0,72.9777,72.9953,72.9162,72.9953,17900.0
2012-04-30 14:25:00,83.02,83.03,82.84,82.86,4700.0,72.9777,72.9865,72.8195,72.8371,4700.0
2012-04-30 14:30:00,82.86,82.97,82.86,82.97,4300.0,72.8371,72.9338,72.8371,72.9338,4300.0
2012-04-30 14:35:00,82.95,82.96,82.78,82.78,7900.0,72.9162,72.925,72.7667,72.7667,7900.0
2012-04-30 14:40:00,82.77,82.77,82.64,82.64,4400.0,72.7579,72.7579,72.6437,72.6437,4400.0
2012-04-30 14:45:00,82.63,82.63,82.56,82.57,5500.0,72.6349,72.6349,72.5733,72.5821,5500.0
2012-04-30 14:50:00,82.61,82.61,82.55,82.58,2600.0,72.6173,72.6173,72.5646,72.5909,2600.0
2012-04-30 14:55:00,82.58,82.6,82.53,82.58,6600.0,72.5909,72.6085,72.547,72.5909,6600.0
2012-04-30 15:00:00,82.58,82.69,82.53,82.57,11500.0,72.5909,72.6876,72.547,72.5821,11500.0
2012-04-30 15:05:00,82.59,82.7,82.55,82.7,8400.0,72.5997,72.6964,72.5646,72.6964,8400.0
2012-04-30 15:10:00,82.68,82.9,82.68,82.68,10200.0,72.6788,72.8722,72.6788,72.6788,10200.0
2012-04-30 15:15:00,82.66,82.7,82.66,82.68,2400.0,72.6612,72.6964,72.6612,72.6788,2400.0
2012-04-30 15:20:00,82.67,82.71,82.48,82.54,15300.0,72.67,72.7052,72.503,72.5558,15300.0
2012-04-30 15:25:00,82.55,82.57,82.48,82.51,2900.0,72.5646,72.5821,72.503,72.5294,2900.0
2012-04-30 15:30:00,82.51,82.66,82.48,82.65,5500.0,72.5294,72.6612,72.503,72.6525,5500.0
2012-04-30 15:35:00,82.67,82.73,82.66,82.7,3200.0,72.67,72.7228,72.6612,72.6964,3200.0
2012-04-30 15:40:00,82.75,83.03,82.73,83.01,22600.0,72.7404,72.9865,72.7228,72.9689,22600.0
2012-04-30 15:45:00,83.01,83.06,82.85,82.85,10400.0,72.9689,73.0129,72.8283,72.8283,10400.0
2012-04-30 15:50:00,82.89,82.95,82.77,82.81,12200.0,72.8634,72.9162,72.7579,72.7931,12200.0
2012-04-30 15:55:00,82.85,82.89,82.82,82.82,13600.0,72.8283,72.8634,72.8019,72.8019,13600.0
2012-05-01 09:30:00,81.59,83.16,80.51,82.67,14300.0,71.7207,73.1008,70.7713,72.67,14300.0
2012-05-01 09:35:00,82.67,82.95,82.67,82.95,6600.0,72.67,72.9162,72.67,72.9162,6600.0
2012-05-01 09:40:00,82.98,83.15,82.88,82.9,8400.0,72.9425,73.092,72.8546,72.8722,8400.0
2012-05-01 09:45:00,82.9,83.0,82.46,82.46,6500.0,72.8722,72.9601,72.4854,72.4854,6500.0
2012-05-01 09:50:00,82.47,82.75,82.19,82.25,7100.0,72.4942,72.7404,72.2481,72.3008,7100.0
2012-05-01 09:55:00,82.34,82.34,81.93,81.93,5100.0,72.38,72.38,72.0196,72.0196,5100.0
2012-05-01 10:00:00,81.95,82.36,81.95,82.32,11100.0,72.0371,72.3975,72.0371,72.3624,11100.0
2012-05-01 10:05:00,82.4,82.7,82.39,82.66,2100.0,72.4327,72.6964,72.4239,72.6612,2100.0
2012-05-01 10:10:00,82.65,82.71,82.65,82.69,1500.0,72.6525,72.7052,72.6525,72.6876,1500.0
2012-05-01 10:15:00,82.77,83.02,82.64,82.96,6300.0,72.7579,72.9777,72.6437,72.925,6300.0
2012-05-01 10:20:00,83.04,83.05,82.9,82.96,2700.0,72.9953,73.0041,72.8722,72.925,2700.0
2012-05-01 10:25:00,82.92,83.04,82.92,83.01,1900.0,72.8898,72.9953,72.8898,72.9689,1900.0
2012-05-01 10:30:00,83.05,83.24,83.04,83.09,2600.0,73.0041,73.1711,72.9953,73.0392,2600.0
2012-05-01 10:35:00,83.06,83.21,82.94,83.14,8700.0,73.0129,73.1447,72.9074,73.0832,8700.0
2012-05-01 10:40:00,83.18,83.19,83.13,83.15,3300.0,73.1183,73.1271,73.0744,73.092,3300.0
2012-05-01 10:45:00,83.13,83.15,83.0,83.0,2800.0,73.0744,73.092,72.9601,72.9601,2800.0
2012-05-01 10:50:00,83.03,83.08,83.03,83.08,1800.0,72.9865,73.0304,72.9865,73.0304,1800.0
2012-05-01 10:55:00,83.09,83.1,82.93,82.95,2500.0,73.0392,73.048,72.8986,72.9162,2500.0
2012-05-01 11:00:00,82.98,83.06,82.98,83.03,1800.0,72.9425,73.0129,72.9425,72.9865,1800.0
2012-05-01 11:05:00,83.0,83.03,82.86,82.89,4700.0,72.9601,72.9865,72.8371,72.8634,4700.0
2012-05-01 11:10:00,82.91,83.0,82.9,83.0,8900.0,72.881,72.9601,72.8722,72.9601,8900.0
2012-05-01 11:15:00,82.98,83.04,82.96,83.04,5200.0,72.9425,72.9953,72.925,72.9953,5200.0
2012-05-01 11:20:00,83.05,83.09,83.0,83.0,8500.0,73.0041,73.0392,72.9601,72.9601,8500.0
2012-05-01 11:25:00,83.0,83.1,83.0,83.1,4100.0,72.9601,73.048,72.9601,73.048,4100.0
2012-05-01 11:30:00,83.07,83.1,83.0,83.01,5300.0,73.0217,73.048,72.9601,72.9689,5300.0
2012-05-01 11:35:00,83.01,83.04,82.91,82.94,5300.0,72.9689,72.9953,72.881,72.9074,5300.0
2012-05-01 11:40:00,82.87,82.98,82.76,82.8,7400.0,72.8458,72.9425,72.7492,72.7843,7400.0
2012-05-01 11:45:00,82.75,82.83,82.7,82.7,6500.0,72.7404,72.8107,72.6964,72.6964,6500.0
2012-05-01 11:50:00,82.73,82.91,82.72,82.91,4400.0,72.7228,72.881,72.714,72.881,4400.0
2012-05-01 11:55:00,82.87,82.92,82.86,82.9,2700.0,72.8458,72.8898,72.8371,72.8722,2700.0
2012-05-01 12:00:00,82.91,82.95,82.88,82.94,15900.0,72.881,72.9162,72.8546,72.9074,15900.0
2012-05-01 12:05:00,82.91,83.2,82.89,83.16,29600.0,72.881,73.1359,72.8634,73.1008,29600.0
2012-05-01 12:10:00,83.18,83.2,83.02,83.02,4700.0,73.1183,73.1359,72.9777,72.9777,4700.0
2012-05-01 12:15:00,83.09,83.13,82.98,83.11,6800.0,73.0392,73.0744,72.9425,73.0568,6800.0
2012-05-01 12:20:00,83.16,83.2,83.0,83.08,8500.0,73.1008,73.1359,72.9601,73.0304,8500.0
2012-05-01 12:25:00,83.09,83.19,82.98,83.19,11300.0,73.0392,73.1271,72.9425,73.1271,11300.0
2012-05-01 12:30:00,83.19,83.55,83.17,83.46,22300.0,73.1271,73.4436,73.1096,73.3645,22300.0
2012-05-01 12:35:00,83.43,83.47,83.11,83.24,20600.0,73.3381,73.3733,73.0568,73.1711,20600.0
2012-05-01 12:40:00,83.22,83.23,82.89,82.89,6800.0,73.1535,73.1623,72.8634,72.8634,6800.0
2012-05-01 12:45:00,82.93,82.93,82.76,82.81,4100.0,72.8986,72.8986,72.7492,72.7931,4100.0
2012-05-01 12:50:00,82.78,83.05,82.78,83.05,5000.0,72.7667,73.0041,72.7667,73.0041,5000.0
2012-05-01 12:55:00,83.02,83.02,82.7,82.7,3500.0,72.9777,72.9777,72.6964,72.6964,3500.0
2012-05-01 13:00:00,82.67,82.92,82.66,82.9,7200.0,72.67,72.8898,72.6612,72.8722,7200.0
2012-05-01 13:05:00,82.9,82.92,82.9,82.9,5300.0,72.8722,72.8898,72.8722,72.8722,5300.0
2012-05-01 13:10:00,82.92,83.09,82.92,83.09,4700.0,72.8898,73.0392,72.8898,73.0392,4700.0
2012-05-01 13:15:00,83.07,83.07,83.0,83.0,1600.0,73.0217,73.0217,72.9601,72.9601,1600.0
2012-05-01 13:20:00,83.0,83.13,83.0,83.09,6500.0,72.9601,73.0744,72.9601,73.0392,6500.0
2012-05-01 13:25:00,83.09,83.13,83.07,83.1,2100.0,73.0392,73.0744,73.0217,73.048,2100.0
2012-05-01 13:30:00,83.14,83.29,83.14,83.26,2800.0,73.0832,73.215,73.0832,73.1887,2800.0
2012-05-01 13:35:00,83.24,83.35,83.2,83.35,2400.0,73.1711,73.2678,73.1359,73.2678,2400.0
2012-05-01 13:40:00,83.32,83.32,83.13,83.3,11600.0,73.2414,73.2414,73.0744,73.2238,11600.0
2012-05-01 13:45:00,83.31,83.31,83.14,83.21,3600.0,73.2326,73.2326,73.0832,73.1447,3600.0
2012-05-01 13:50:00,83.2,83.42,83.2,83.42,5100.0,73.1359,73.3293,73.1359,73.3293,5100.0
2012-05-01 13:55:00,83.39,83.4,83.15,83.26,9500.0,73.3029,73.3117,73.092,73.1887,9500.0
2012-05-01 14:00:00,83.23,83.28,83.16,83.16,3000.0,73.1623,73.2063,73.1008,73.1008,3000.0
2012-05-01 14:05:00,83.16,83.17,83.1,83.14,2800.0,73.1008,73.1096,73.048,73.0832,2800.0
2012-05-01 14:10:00,83.15,83.33,83.1,83.25,22600.0,73.092,73.2502,73.048,73.1799,22600.0
2012-05-01 14:15:00,83.27,83.28,83.19,83.22,3300.0,73.1975,73.2063,73.1271,73.1535,3300.0
2012-05-01 14:20:00,83.2,83.31,83.15,83.18,24100.0,73.1359,73.2326,73.092,73.1183,24100.0
2012-05-01 14:25:00,83.16,83.24,83.09,83.24,6500.0,73.1008,73.1711,73.0392,73.1711,6500.0
2012-05-01 14:30:00,83.28,83.29,83.16,83.23,3800.0,73.2063,73.215,73.1008,73.1623,3800.0
2012-05-01 14:35:00,83.24,83.37,83.17,83.17,19000.0,73.1711,73.2854,73.1096,73.1096,19000.0
2012-05-01 14:40:00,83.19,83.27,83.12,83.18,21400.0,73.1271,73.1975,73.0656,73.1183,21400.0
2012-05-01 14:45:00,83.19,83.37,83.15,83.37,34500.0,73.1271,73.2854,73.092,73.2854,34500.0
2012-05-01 14:50:00,83.37,83.4,83.15,83.33,16000.0,73.2854,73.3117,73.092,73.2502,16000.0
2012-05-01 14:55:00,83.32,83.33,83.12,83.12,6100.0,73.2414,73.2502,73.0656,73.0656,6100.0
2012-05-01 15:00:00,83.17,83.18,82.91,82.95,8700.0,73.1096,73.1183,72.881,72.9162,8700.0
2012-05-01 15:05:00,82.94,82.94,82.79,82.89,8100.0,72.9074,72.9074,72.7755,72.8634,8100.0
2012-05-01 15:10:00,82.9,82.91,82.75,82.75,5100.0,72.8722,72.881,72.7404,72.7404,5100.0
2012-05-01 15:15:00,82.74,82.83,82.6,82.64,30100.0,72.7316,72.8107,72.6085,72.6437,30100.0
2012-05-01 15:20:00,82.64,82.68,82.53,82.58,6900.0,72.6437,72.6788,72.547,72.5909,6900.0
2012-05-01 15:25:00,82.59,82.6,82.28,82.36,8300.0,72.5997,72.6085,72.3272,72.3975,8300.0
2012-05-01 15:30:00,82.39,82.42,82.22,82.24,15100.0,72.4239,72.4503,72.2745,72.2921,15100.0
2012-05-01 15:35:00,82.23,82.28,82.16,82.23,16400.0,72.2833,72.3272,72.2217,72.2833,16400.0
2012-05-01 15:40:00,82.26,82.27,82.16,82.16,6400.0,72.3096,72.3184,72.2217,72.2217,6400.0
2012-05-01 15:45:00,82.15,82.17,81.95,82.01,16000.0,72.2129,72.2305,72.0371,72.0899,16000.0
2012-05-01 15:50:00,82.02,82.11,81.83,81.93,25800.0,72.0987,72.1778,71.9316,72.0196,25800.0
2012-05-01 15:55:00,81.92,81.97,81.68,81.74,41000.0,72.0108,72.0547,71.7998,71.8525,41000.0
2012-05-02 09:30:00,81.49,81.74,81.39,81.74,3100.0,71.6328,71.8525,71.5449,71.8525,3100.0
2012-05-02 09:35:00,81.54,81.54,81.32,81.45,1900.0,71.6767,71.6767,71.4833,71.5976,1900.0
2012-05-02 09:40:00,81.48,81.48,81.27,81.27,1200.0,71.624,71.624,71.4394,71.4394,1200.0
2012-05-02 09:45:00,81.28,81.45,81.24,81.3,5900.0,71.4482,71.5976,71.413,71.4658,5900.0
2012-05-02 09:50:00,81.38,81.53,81.29,81.45,6000.0,71.5361,71.6679,71.457,71.5976,6000.0
2012-05-02 09:55:00,81.46,81.59,81.42,81.42,5700.0,71.6064,71.7207,71.5712,71.5712,5700.0
2012-05-02 10:00:00,81.49,81.53,81.2,81.2,2100.0,71.6328,71.6679,71.3779,71.3779,2100.0
2012-05-02 10:05:00,81.2,81.4,81.13,81.36,1500.0,71.3779,71.5537,71.3163,71.5185,1500.0
2012-05-02 10:10:00,81.36,81.4,81.18,81.26,3700.0,71.5185,71.5537,71.3603,71.4306,3700.0
2012-05-02 10:15:00,81.26,81.26,81.01,81.1,3400.0,71.4306,71.4306,71.2108,71.29,3400.0
2012-05-02 10:20:00,81.11,81.15,81.08,81.12,3000.0,71.2987,71.3339,71.2724,71.3075,3000.0
2012-05-02 10:25:00,81.12,81.22,81.11,81.16,2000.0,71.3075,71.3954,71.2987,71.3427,2000.0
2012-05-02 10:30:00,81.13,81.16,81.05,81.14,2300.0,71.3163,71.3427,71.246,71.3251,2300.0
2012-05-02 10:35:00,81.16,81.18,81.04,81.18,3900.0,71.3427,71.3603,71.2372,71.3603,3900.0
2012-05-02 10:40:00,81.24,81.24,81.12,81.12,1600.0,71.413,71.413,71.3075,71.3075,1600.0
2012-05-02 10:45:00,81.14,81.37,81.13,81.37,3200.0,71.3251,71.5273,71.3163,71.5273,3200.0
2012-05-02 10:50:00,81.36,81.72,81.34,81.72,4400.0,71.5185,71.835,71.5009,71.835,4400.0
2012-05-02 10:55:00,81.74,81.92,81.56,81.56,4200.0,71.8525,72.0108,71.6943,71.6943,4200.0
2012-05-02 11:00:00,81.62,81.62,81.53,81.58,2600.0,71.7471,71.7471,71.6679,71.7119,2600.0
2012-05-02 11:05:00,81.66,81.66,81.45,81.49,8000.0,71.7822,71.7822,71.5976,71.6328,8000.0
2012-05-02 11:10:00,81.48,81.58,81.44,81.44,4300.0,71.624,71.7119,71.5888,71.5888,4300.0
2012-05-02 11:15:00,81.42,81.44,81.35,81.37,3000.0,71.5712,71.5888,71.5097,71.5273,3000.0
2012-05-02 11:20:00,81.45,81.52,81.39,81.52,3300.0,71.5976,71.6591,71.5449,71.6591,3300.0
2012-05-02 11:25:00,81.52,81.57,81.5,81.57,1200.0,71.6591,71.7031,71.6416,71.7031,1200.0
2012-05-02 11:30:00,81.57,81.57,81.51,81.51,1100.0,71.7031,71.7031,71.6504,71.6504,1100.0
2012-05-02 11:35:00,81.58,81.59,81.53,81.59,1600.0,71.7119,71.7207,71.6679,71.7207,1600.0
2012-05-02 11:40:00,81.59,81.63,81.57,81.62,1500.0,71.7207,71.7558,71.7031,71.7471,1500.0
2012-05-02 11:45:00,81.56,81.64,81.53,81.64,1300.0,71.6943,71.7646,71.6679,71.7646,1300.0
2012-05-02 11:50:00,81.66,81.69,81.63,81.67,1400.0,71.7822,71.8086,71.7558,71.791,1400.0
2012-05-02 11:55:00,81.68,81.68,81.61,81.61,1900.0,71.7998,71.7998,71.7383,71.7383,1900.0
2012-05-02 12:00:00,81.66,81.7,81.56,81.56,5200.0,71.7822,71.8174,71.6943,71.6943,5200.0
2012-05-02 12:05:00,81.59,81.6,81.53,81.56,1800.0,71.7207,71.7295,71.6679,71.6943,1800.0
2012-05-02 12:10:00,81.59,81.78,81.59,81.71,5200.0,71.7207,71.8877,71.7207,71.8262,5200.0
2012-05-02 12:15:00,81.76,82.02,81.75,81.93,3000.0,71.8701,72.0987,71.8613,72.0196,3000.0
2012-05-02 12:20:00,81.95,82.07,81.94,82.07,17500.0,72.0371,72.1426,72.0283,72.1426,17500.0
2012-05-02 12:25:00,82.05,82.19,82.0,82.07,31900.0,72.125,72.2481,72.0811,72.1426,31900.0
2012-05-02 12:30:00,82.01,82.06,81.98,82.0,2300.0,72.0899,72.1338,72.0635,72.0811,2300.0
2012-05-02 12:35:00,82.06,82.09,82.03,82.09,1100.0,72.1338,72.1602,72.1075,72.1602,1100.0
2012-05-02 12:40:00,82.09,82.16,82.07,82.1,2500.0,72.1602,72.2217,72.1426,72.169,2500.0
2012-05-02 12:45:00,82.11,82.11,81.97,82.03,3000.0,72.1778,72.1778,72.0547,72.1075,3000.0
2012-05-02 12:50:00,81.98,82.1,81.98,82.02,6800.0,72.0635,72.169,72.0635,72.0987,6800.0
2012-05-02 12:55:00,82.07,82.09,82.03,82.07,3200.0,72.1426,72.1602,72.1075,72.1426,3200.0
2012-05-02 13:00:00,82.08,82.09,82.08,82.09,500.0,72.1514,72.1602,72.1514,72.1602,500.0
2012-05-02 13:05:00,82.07,82.17,82.05,82.14,4100.0,72.1426,72.2305,72.125,72.2042,4100.0
2012-05-02 13:10:00,82.16,82.19,82.16,82.18,2800.0,72.2217,72.2481,72.2217,72.2393,2800.0
2012-05-02 13:15:00,82.17,82.22,82.14,82.14,2400.0,72.2305,72.2745,72.2042,72.2042,2400.0
2012-05-02 13:20:00,82.11,82.14,82.09,82.12,2300.0,72.1778,72.2042,72.1602,72.1866,2300.0
2012-05-02 13:25:00,82.09,82.18,82.09,82.11,3600.0,72.1602,72.2393,72.1602,72.1778,3600.0
2012-05-02 13:30:00,82.12,82.21,82.1,82.14,2900.0,72.1866,72.2657,72.169,72.2042,2900.0
2012-05-02 13:35:00,82.17,82.19,82.16,82.19,1800.0,72.2305,72.2481,72.2217,72.2481,1800.0
2012-05-02 13:40:00,82.2,82.29,82.18,82.29,3900.0,72.2569,72.336,72.2393,72.336,3900.0
2012-05-02 13:45:00,82.29,82.39,82.29,82.39,2700.0,72.336,72.4239,72.336,72.4239,2700.0
2012-05-02 13:50:00,82.39,82.39,82.32,82.38,3300.0,72.4239,72.4239,72.3624,72.4151,3300.0
2012-05-02 13:55:00,82.39,82.39,82.34,82.34,3200.0,72.4239,72.4239,72.38,72.38,3200.0
2012-05-02 14:00:00,82.38,82.39,82.24,82.26,8800.0,72.4151,72.4239,72.2921,72.3096,8800.0
2012-05-02 14:05:00,82.23,82.36,82.22,82.34,3000.0,72.2833,72.3975,72.2745,72.38,3000.0
2012-05-02 14:10:00,82.37,82.38,82.27,82.29,2900.0,72.4063,72.4151,72.3184,72.336,2900.0
2012-05-02 14:15:00,82.31,82.34,82.28,82.28,2300.0,72.3536,72.38,72.3272,72.3272,2300.0
2012-05-02 14:20:00,82.27,82.27,82.26,82.27,1500.0,72.3184,72.3184,72.3096,72.3184,1500.0
2012-05-02 14:25:00,82.27,82.33,82.13,82.24,9700.0,72.3184,72.3712,72.1954,72.2921,9700.0
2012-05-02 14:30:00,82.24,82.26,82.11,82.17,11800.0,72.2921,72.3096,72.1778,72.2305,11800.0
2012-05-02 14:35:00,82.18,82.21,82.07,82.13,4900.0,72.2393,72.2657,72.1426,72.1954,4900.0
2012-05-02 14:40:00,82.14,82.19,82.12,82.18,2600.0,72.2042,72.2481,72.1866,72.2393,2600.0
2012-05-02 14:45:00,82.18,82.28,82.18,82.25,5400.0,72.2393,72.3272,72.2393,72.3008,5400.0
2012-05-02 14:50:00,82.21,82.29,82.2,82.29,3900.0,72.2657,72.336,72.2569,72.336,3900.0
2012-05-02 14:55:00,82.25,82.27,82.12,82.19,22400.0,72.3008,72.3184,72.1866,72.2481,22400.0
2012-05-02 15:00:00,82.14,82.24,82.14,82.23,12400.0,72.2042,72.2921,72.2042,72.2833,12400.0
2012-05-02 15:05:00,82.2,82.24,82.14,82.2,11900.0,72.2569,72.2921,72.2042,72.2569,11900.0
2012-05-02 15:10:00,82.21,82.21,82.04,82.07,16600.0,72.2657,72.2657,72.1162,72.1426,16600.0
2012-05-02 15:15:00,82.08,82.12,82.03,82.04,10600.0,72.1514,72.1866,72.1075,72.1162,10600.0
2012-05-02 15:20:00,82.04,82.11,82.0,82.09,8600.0,72.1162,72.1778,72.0811,72.1602,8600.0
2012-05-02 15:25:00,82.07,82.23,82.06,82.21,7000.0,72.1426,72.2833,72.1338,72.2657,7000.0
2012-05-02 15:30:00,82.19,82.19,82.04,82.12,26300.0,72.2481,72.2481,72.1162,72.1866,26300.0
2012-05-02 15:35:00,82.14,82.36,82.14,82.36,11200.0,72.2042,72.3975,72.2042,72.3975,11200.0
2012-05-02 15:40:00,82.34,82.36,82.16,82.2,45400.0,72.38,72.3975,72.2217,72.2569,45400.0
2012-05-02 15:45:00,82.2,82.21,82.1,82.17,13800.0,72.2569,72.2657,72.169,72.2305,13800.0
2012-05-02 15:50:00,82.16,82.16,82.08,82.08,7800.0,72.2217,72.2217,72.1514,72.1514,7800.0
2012-05-02 15:55:00,82.1,82.13,82.04,82.13,12400.0,72.169,72.1954,72.1162,72.1954,12400.0
2012-05-03 09:30:00,82.22,82.22,81.98,82.12,2800.0,72.2745,72.2745,72.0635,72.1866,2800.0
2012-05-03 09:35:00,82.07,82.07,81.65,81.69,2300.0,72.1426,72.1426,71.7734,71.8086,2300.0
2012-05-03 09:40:00,81.65,81.76,81.61,81.76,3600.0,71.7734,71.8701,71.7383,71.8701,3600.0
2012-05-03 09:45:00,81.74,81.74,81.53,81.65,6400.0,71.8525,71.8525,71.6679,71.7734,6400.0
2012-05-03 09:50:00,81.73,81.89,81.71,81.82,4500.0,71.8437,71.9844,71.8262,71.9229,4500.0
2012-05-03 09:55:00,81.82,81.82,81.32,81.34,10900.0,71.9229,71.9229,71.4833,71.5009,10900.0
2012-05-03 10:00:00,81.34,81.34,81.1,81.15,8100.0,71.5009,71.5009,71.29,71.3339,8100.0
2012-05-03 10:05:00,81.05,81.11,80.88,80.97,10000.0,71.246,71.2987,71.0966,71.1757,10000.0
2012-05-03 10:10:00,80.94,80.96,80.77,80.83,7900.0,71.1493,71.1669,70.9999,71.0526,7900.0
2012-05-03 10:15:00,80.83,80.87,80.72,80.73,1900.0,71.0526,71.0878,70.9559,70.9647,1900.0
2012-05-03 10:20:00,80.71,80.71,80.49,80.59,5800.0,70.9471,70.9471,70.7537,70.8416,5800.0
2012-05-03 10:25:00,80.59,80.59,80.42,80.5,5800.0,70.8416,70.8416,70.6922,70.7625,5800.0
2012-05-03 10:30:00,80.5,80.51,80.42,80.43,6200.0,70.7625,70.7713,70.6922,70.701,6200.0
2012-05-03 10:35:00,80.46,80.59,80.38,80.59,7200.0,70.7274,70.8416,70.657,70.8416,7200.0
2012-05-03 10:40:00,80.54,80.55,80.41,80.42,6500.0,70.7977,70.8065,70.6834,70.6922,6500.0
2012-05-03 10:45:00,80.39,80.59,80.39,80.55,4100.0,70.6658,70.8416,70.6658,70.8065,4100.0
2012-05-03 10:50:00,80.53,80.57,80.49,80.55,1600.0,70.7889,70.8241,70.7537,70.8065,1600.0
2012-05-03 10:55:00,80.59,80.93,80.58,80.93,3000.0,70.8416,71.1405,70.8329,71.1405,3000.0
2012-05-03 11:00:00,80.97,80.99,80.89,80.92,3200.0,71.1757,71.1933,71.1054,71.1317,3200.0
2012-05-03 11:05:00,80.96,80.98,80.8,80.8,18300.0,71.1669,71.1845,71.0262,71.0262,18300.0
2012-05-03 11:10:00,80.86,80.86,80.8,80.83,1400.0,71.079,71.079,71.0262,71.0526,1400.0
2012-05-03 11:15:00,80.84,80.98,80.83,80.88,4800.0,71.0614,71.1845,71.0526,71.0966,4800.0
2012-05-03 11:20:00,80.89,81.01,80.88,81.01,2200.0,71.1054,71.2108,71.0966,71.2108,2200.0
2012-05-03 11:25:00,81.03,81.1,81.0,81.05,8300.0,71.2284,71.29,71.202,71.246,8300.0
2012-05-03 11:30:00,81.05,81.1,80.99,81.04,8700.0,71.246,71.29,71.1933,71.2372,8700.0
2012-05-03 11:35:00,81.03,81.1,81.03,81.06,3900.0,71.2284,71.29,71.2284,71.2548,3900.0
2012-05-03 11:40:00,81.06,81.12,81.06,81.1,1700.0,71.2548,71.3075,71.2548,71.29,1700.0
2012-05-03 11:45:00,81.1,81.1,80.81,80.81,8100.0,71.29,71.29,71.035,71.035,8100.0
2012-05-03 11:50:00,80.78,80.86,80.78,80.84,1200.0,71.0087,71.079,71.0087,71.0614,1200.0
2012-05-03 11:55:00,80.88,80.93,80.81,80.91,2000.0,71.0966,71.1405,71.035,71.1229,2000.0
2012-05-03 12:00:00,80.94,80.97,80.81,80.89,6100.0,71.1493,71.1757,71.035,71.1054,6100.0
2012-05-03 12:05:00,80.9,80.99,80.88,80.99,5000.0,71.1141,71.1933,71.0966,71.1933,5000.0
2012-05-03 12:10:00,80.99,81.02,80.9,80.92,3200.0,71.1933,71.2196,71.1141,71.1317,3200.0
2012-05-03 12:15:00,80.94,80.95,80.9,80.95,900.0,71.1493,71.1581,71.1141,71.1581,900.0
2012-05-03 12:20:00,80.94,80.97,80.9,80.97,8700.0,71.1493,71.1757,71.1141,71.1757,8700.0
2012-05-03 12:25:00,80.95,81.02,80.95,81.0,7600.0,71.1581,71.2196,71.1581,71.202,7600.0
2012-05-03 12:30:00,81.0,81.07,81.0,81.07,2500.0,71.202,71.2636,71.202,71.2636,2500.0
2012-05-03 12:35:00,81.09,81.23,81.05,81.23,6600.0,71.2812,71.4042,71.246,71.4042,6600.0
2012-05-03 12:40:00,81.2,81.23,81.03,81.03,2200.0,71.3779,71.4042,71.2284,71.2284,2200.0
2012-05-03 12:45:00,81.05,81.1,81.01,81.05,1000.0,71.246,71.29,71.2108,71.246,1000.0
2012-05-03 12:50:00,81.05,81.06,81.03,81.03,1300.0,71.246,71.2548,71.2284,71.2284,1300.0
2012-05-03 12:55:00,81.09,81.12,81.05,81.12,3300.0,71.2812,71.3075,71.246,71.3075,3300.0
2012-05-03 13:00:00,81.09,81.13,81.03,81.1,4400.0,71.2812,71.3163,71.2284,71.29,4400.0
2012-05-03 13:05:00,81.09,81.15,81.0,81.04,3000.0,71.2812,71.3339,71.202,71.2372,3000.0
2012-05-03 13:10:00,81.01,81.04,80.86,81.01,5700.0,71.2108,71.2372,71.079,71.2108,5700.0
2012-05-03 13:15:00,80.99,81.04,80.97,81.02,2400.0,71.1933,71.2372,71.1757,71.2196,2400.0
2012-05-03 13:20:00,81.02,81.05,80.95,80.95,3400.0,71.2196,71.246,71.1581,71.1581,3400.0
2012-05-03 13:25:00,80.94,81.02,80.94,80.98,1600.0,71.1493,71.2196,71.1493,71.1845,1600.0
2012-05-03 13:30:00,80.97,81.0,80.68,80.74,6300.0,71.1757,71.202,70.9208,70.9735,6300.0
2012-05-03 13:35:00,80.74,80.84,80.72,80.84,2300.0,70.9735,71.0614,70.9559,71.0614,2300.0
2012-05-03 13:40:00,80.8,80.8,80.44,80.51,7700.0,71.0262,71.0262,70.7098,70.7713,7700.0
2012-05-03 13:45:00,80.52,80.68,80.47,80.68,8600.0,70.7801,70.9208,70.7362,70.9208,8600.0
2012-05-03 13:50:00,80.68,80.77,80.64,80.77,7900.0,70.9208,70.9999,70.8856,70.9999,7900.0
2012-05-03 13:55:00,80.75,80.92,80.74,80.91,7700.0,70.9823,71.1317,70.9735,71.1229,7700.0
2012-05-03 14:00:00,80.9,80.96,80.87,80.96,7100.0,71.1141,71.1669,71.0878,71.1669,7100.0
2012-05-03 14:05:00,80.95,81.05,80.93,81.05,6300.0,71.1581,71.246,71.1405,71.246,6300.0
2012-05-03 14:10:00,80.99,81.1,80.97,81.07,6900.0,71.1933,71.29,71.1757,71.2636,6900.0
2012-05-03 14:15:00,81.11,81.14,81.04,81.09,3200.0,71.2987,71.3251,71.2372,71.2812,3200.0
2012-05-03 14:20:00,81.08,81.08,80.97,80.99,2300.0,71.2724,71.2724,71.1757,71.1933,2300.0
2012-05-03 14:25:00,81.01,81.01,80.98,80.98,400.0,71.2108,71.2108,71.1845,71.1845,400.0
2012-05-03 14:30:00,80.95,80.98,80.92,80.94,4000.0,71.1581,71.1845,71.1317,71.1493,4000.0
2012-05-03 14:35:00,80.94,80.95,80.9,80.94,1900.0,71.1493,71.1581,71.1141,71.1493,1900.0
2012-05-03 14:40:00,80.92,80.93,80.87,80.87,1200.0,71.1317,71.1405,71.0878,71.0878,1200.0
2012-05-03 14:45:00,80.85,80.85,80.75,80.77,4400.0,71.0702,71.0702,70.9823,70.9999,4400.0
2012-05-03 14:50:00,80.76,80.82,80.75,80.78,3200.0,70.9911,71.0438,70.9823,71.0087,3200.0
2012-05-03 14:55:00,80.81,80.84,80.78,80.79,6400.0,71.035,71.0614,71.0087,71.0174,6400.0
2012-05-03 15:00:00,80.83,80.96,80.77,80.95,26600.0,71.0526,71.1669,70.9999,71.1581,26600.0
2012-05-03 15:05:00,80.96,80.98,80.88,80.9,13000.0,71.1669,71.1845,71.0966,71.1141,13000.0
2012-05-03 15:10:00,80.89,80.93,80.87,80.93,3400.0,71.1054,71.1405,71.0878,71.1405,3400.0
2012-05-03 15:15:00,80.94,81.03,80.92,81.02,6500.0,71.1493,71.2284,71.1317,71.2196,6500.0
2012-05-03 15:20:00,80.99,81.11,80.99,81.1,10800.0,71.1933,71.2987,71.1933,71.29,10800.0
2012-05-03 15:25:00,81.1,81.14,81.09,81.11,9900.0,71.29,71.3251,71.2812,71.2987,9900.0
2012-05-03 15:30:00,81.13,81.16,81.11,81.15,8000.0,71.3163,71.3427,71.2987,71.3339,8000.0
2012-05-03 15:35:00,81.15,81.16,80.98,80.98,14400.0,71.3339,71.3427,71.1845,71.1845,14400.0
2012-05-03 15:40:00,80.98,81.13,80.98,81.11,10900.0,71.1845,71.3163,71.1845,71.2987,10900.0
2012-05-03 15:45:00,81.11,81.12,80.94,81.02,15600.0,71.2987,71.3075,71.1493,71.2196,15600.0
2012-05-03 15:50:00,81.02,81.02,80.92,80.97,9500.0,71.2196,71.2196,71.1317,71.1757,9500.0
2012-05-03 15:55:00,80.99,81.06,80.96,81.0,15600.0,71.1933,71.2548,71.1669,71.202,15600.0
2012-05-04 09:30:00,80.3,80.33,80.17,80.26,5000.0,70.5867,70.6131,70.4724,70.5516,5000.0
2012-05-04 09:35:00,80.22,80.27,80.12,80.12,2400.0,70.5164,70.5603,70.4285,70.4285,2400.0
2012-05-04 09:40:00,80.14,80.2,79.98,79.98,1700.0,70.4461,70.4988,70.3054,70.3054,1700.0
2012-05-04 09:45:00,79.95,80.12,79.95,80.1,1700.0,70.2791,70.4285,70.2791,70.4109,1700.0
2012-05-04 09:50:00,80.16,80.22,79.96,80.0,31100.0,70.4637,70.5164,70.2878,70.323,31100.0
2012-05-04 09:55:00,80.0,80.02,79.88,79.88,2600.0,70.323,70.3406,70.2175,70.2175,2600.0
2012-05-04 10:00:00,79.97,79.97,79.85,79.9,3600.0,70.2966,70.2966,70.1912,70.2351,3600.0
2012-05-04 10:05:00,79.93,79.99,79.86,79.95,7800.0,70.2615,70.3142,70.1999,70.2791,7800.0
2012-05-04 10:10:00,79.94,79.99,79.45,79.55,9200.0,70.2703,70.3142,69.8395,69.9274,9200.0
2012-05-04 10:15:00,79.55,79.56,79.14,79.21,7400.0,69.9274,69.9362,69.567,69.6286,7400.0
2012-05-04 10:20:00,79.22,79.31,79.2,79.24,2800.0,69.6374,69.7165,69.6198,69.6549,2800.0
2012-05-04 10:25:00,79.25,79.31,79.22,79.3,3000.0,69.6637,69.7165,69.6374,69.7077,3000.0
2012-05-04 10:30:00,79.24,79.32,79.14,79.32,5800.0,69.6549,69.7253,69.567,69.7253,5800.0
2012-05-04 10:35:00,79.32,79.35,79.23,79.3,6200.0,69.7253,69.7516,69.6462,69.7077,6200.0
2012-05-04 10:40:00,79.3,79.32,79.26,79.27,2300.0,69.7077,69.7253,69.6725,69.6813,2300.0
2012-05-04 10:45:00,79.3,79.44,79.19,79.43,4500.0,69.7077,69.8307,69.611,69.822,4500.0
2012-05-04 10:50:00,79.43,79.49,79.42,79.49,1600.0,69.822,69.8747,69.8132,69.8747,1600.0
2012-05-04 10:55:00,79.49,79.59,79.43,79.59,2300.0,69.8747,69.9626,69.822,69.9626,2300.0
2012-05-04 11:00:00,79.59,79.62,79.46,79.55,4800.0,69.9626,69.989,69.8483,69.9274,4800.0
2012-05-04 11:05:00,79.59,79.62,79.53,79.62,4400.0,69.9626,69.989,69.9099,69.989,4400.0
2012-05-04 11:10:00,79.6,79.68,79.6,79.67,2500.0,69.9714,70.0417,69.9714,70.0329,2500.0
2012-05-04 11:15:00,79.64,79.69,79.55,79.63,2700.0,70.0066,70.0505,69.9274,69.9978,2700.0
2012-05-04 11:20:00,79.54,79.61,79.45,79.45,3400.0,69.9187,69.9802,69.8395,69.8395,3400.0
2012-05-04 11:25:00,79.48,79.51,79.41,79.48,1600.0,69.8659,69.8923,69.8044,69.8659,1600.0
2012-05-04 11:30:00,79.5,79.53,79.42,79.5,1300.0,69.8835,69.9099,69.8132,69.8835,1300.0
2012-05-04 11:35:00,79.46,79.46,79.16,79.3,5600.0,69.8483,69.8483,69.5846,69.7077,5600.0
2012-05-04 11:40:00,79.3,79.36,79.3,79.35,1300.0,69.7077,69.7604,69.7077,69.7516,1300.0
2012-05-04 11:45:00,79.28,79.29,79.23,79.27,2300.0,69.6901,69.6989,69.6462,69.6813,2300.0
2012-05-04 11:50:00,79.27,79.32,79.18,79.32,2900.0,69.6813,69.7253,69.6022,69.7253,2900.0
2012-05-04 11:55:00,79.28,79.28,79.21,79.23,700.0,69.6901,69.6901,69.6286,69.6462,700.0
2012-05-04 12:00:00,79.24,79.3,79.24,79.26,700.0,69.6549,69.7077,69.6549,69.6725,700.0
2012-05-04 12:05:00,79.31,79.33,79.22,79.33,3000.0,69.7165,69.7341,69.6374,69.7341,3000.0
2012-05-04 12:10:00,79.34,79.4,79.34,79.35,800.0,69.7428,69.7956,69.7428,69.7516,800.0
2012-05-04 12:15:00,79.34,79.34,79.29,79.31,1700.0,69.7428,69.7428,69.6989,69.7165,1700.0
2012-05-04 12:20:00,79.27,79.29,79.17,79.17,1500.0,69.6813,69.6989,69.5934,69.5934,1500.0
2012-05-04 12:25:00,79.16,79.19,79.16,79.18,2100.0,69.5846,69.611,69.5846,69.6022,2100.0
2012-05-04 12:30:00,79.16,79.16,79.14,79.15,700.0,69.5846,69.5846,69.567,69.5758,700.0
2012-05-04 12:35:00,79.11,79.11,78.94,78.94,3400.0,69.5407,69.5407,69.3912,69.3912,3400.0
2012-05-04 12:40:00,78.94,79.0,78.94,78.97,2400.0,69.3912,69.444,69.3912,69.4176,2400.0
2012-05-04 12:45:00,78.97,79.04,78.97,79.04,1600.0,69.4176,69.4791,69.4176,69.4791,1600.0
2012-05-04 12:50:00,78.95,79.1,78.94,78.94,2900.0,69.4,69.5319,69.3912,69.3912,2900.0
2012-05-04 12:55:00,78.94,79.07,78.94,79.07,2500.0,69.3912,69.5055,69.3912,69.5055,2500.0
2012-05-04 13:00:00,79.1,79.13,79.09,79.09,1200.0,69.5319,69.5582,69.5231,69.5231,1200.0
2012-05-04 13:05:00,79.11,79.23,79.11,79.18,3800.0,69.5407,69.6462,69.5407,69.6022,3800.0
2012-05-04 13:10:00,79.13,79.25,79.12,79.15,2700.0,69.5582,69.6637,69.5495,69.5758,2700.0
2012-05-04 13:15:00,79.15,79.3,79.15,79.27,30100.0,69.5758,69.7077,69.5758,69.6813,30100.0
2012-05-04 13:20:00,79.28,79.39,79.28,79.39,3100.0,69.6901,69.7868,69.6901,69.7868,3100.0
2012-05-04 13:25:00,79.4,79.46,79.4,79.45,2500.0,69.7956,69.8483,69.7956,69.8395,2500.0
2012-05-04 13:30:00,79.41,79.54,79.41,79.54,4700.0,69.8044,69.9187,69.8044,69.9187,4700.0
2012-05-04 13:35:00,79.5,79.5,79.45,79.48,8300.0,69.8835,69.8835,69.8395,69.8659,8300.0
2012-05-04 13:40:00,79.51,79.56,79.48,79.56,1700.0,69.8923,69.9362,69.8659,69.9362,1700.0
2012-05-04 13:45:00,79.56,79.56,79.5,79.51,8600.0,69.9362,69.9362,69.8835,69.8923,8600.0
2012-05-04 13:50:00,79.54,79.55,79.53,79.53,2100.0,69.9187,69.9274,69.9099,69.9099,2100.0
2012-05-04 13:55:00,79.53,79.54,79.53,79.54,200.0,69.9099,69.9187,69.9099,69.9187,200.0
2012-05-04 14:00:00,79.46,79.46,79.4,79.45,2100.0,69.8483,69.8483,69.7956,69.8395,2100.0
2012-05-04 14:05:00,79.39,79.47,79.39,79.47,1400.0,69.7868,69.8571,69.7868,69.8571,1400.0
2012-05-04 14:10:00,79.43,79.46,79.41,79.46,800.0,69.822,69.8483,69.8044,69.8483,800.0
2012-05-04 14:15:00,79.43,79.45,79.43,79.45,800.0,69.822,69.8395,69.822,69.8395,800.0
2012-05-04 14:20:00,79.41,79.41,79.4,79.4,500.0,69.8044,69.8044,69.7956,69.7956,500.0
2012-05-04 14:25:00,79.4,79.4,79.32,79.33,1600.0,69.7956,69.7956,69.7253,69.7341,1600.0
2012-05-04 14:30:00,79.32,79.34,79.27,79.31,1600.0,69.7253,69.7428,69.6813,69.7165,1600.0
2012-05-04 14:35:00,79.32,79.34,79.11,79.12,2700.0,69.7253,69.7428,69.5407,69.5495,2700.0
2012-05-04 14:40:00,79.1,79.17,79.09,79.17,2100.0,69.5319,69.5934,69.5231,69.5934,2100.0
2012-05-04 14:45:00,79.16,79.18,79.1,79.18,3400.0,69.5846,69.6022,69.5319,69.6022,3400.0
2012-05-04 14:50:00,79.15,79.15,79.06,79.06,2200.0,69.5758,69.5758,69.4967,69.4967,2200.0
2012-05-04 14:55:00,79.08,79.18,79.08,79.09,1800.0,69.5143,69.6022,69.5143,69.5231,1800.0
2012-05-04 15:00:00,79.05,79.22,79.05,79.22,8200.0,69.4879,69.6374,69.4879,69.6374,8200.0
2012-05-04 15:05:00,79.2,79.3,79.16,79.22,22600.0,69.6198,69.7077,69.5846,69.6374,22600.0
2012-05-04 15:10:00,79.23,79.28,79.21,79.23,2900.0,69.6462,69.6901,69.6286,69.6462,2900.0
2012-05-04 15:15:00,79.25,79.3,79.23,79.29,1400.0,69.6637,69.7077,69.6462,69.6989,1400.0
2012-05-04 15:20:00,79.25,79.32,79.24,79.3,16600.0,69.6637,69.7253,69.6549,69.7077,16600.0
2012-05-04 15:25:00,79.27,79.27,79.2,79.25,1600.0,69.6813,69.6813,69.6198,69.6637,1600.0
2012-05-04 15:30:00,79.25,79.31,79.22,79.27,3600.0,69.6637,69.7165,69.6374,69.6813,3600.0
2012-05-04 15:35:00,79.26,79.26,79.2,79.2,3000.0,69.6725,69.6725,69.6198,69.6198,3000.0
2012-05-04 15:40:00,79.22,79.36,79.22,79.29,5600.0,69.6374,69.7604,69.6374,69.6989,5600.0
2012-05-04 15:45:00,79.3,79.41,79.3,79.41,6700.0,69.7077,69.8044,69.7077,69.8044,6700.0
2012-05-04 15:50:00,79.38,79.47,79.38,79.39,9000.0,69.778,69.8571,69.778,69.7868,9000.0
2012-05-04 15:55:00,79.41,79.51,79.37,79.43,18400.0,69.8044,69.8923,69.7692,69.822,18400.0
2012-05-07 09:30:00,79.05,79.29,78.8,78.89,9600.0,69.4879,69.6989,69.2682,69.3473,9600.0
2012-05-07 09:35:00,78.91,79.54,78.9,79.54,12500.0,69.3649,69.9187,69.3561,69.9187,12500.0
2012-05-07 09:40:00,79.64,80.15,79.6,79.77,18000.0,70.0066,70.4549,69.9714,70.1208,18000.0
2012-05-07 09:45:00,79.61,80.25,79.45,80.09,16300.0,69.9802,70.5428,69.8395,70.4021,16300.0
2012-05-07 09:50:00,80.08,80.88,79.82,80.86,25800.0,70.3933,71.0966,70.1648,71.079,25800.0
2012-05-07 09:55:00,80.81,81.04,80.69,80.96,16600.0,71.035,71.2372,70.9295,71.1669,16600.0
2012-05-07 10:00:00,81.01,81.15,80.92,81.0,60000.0,71.2108,71.3339,71.1317,71.202,60000.0
2012-05-07 10:05:00,81.06,81.06,80.94,81.01,32200.0,71.2548,71.2548,71.1493,71.2108,32200.0
2012-05-07 10:10:00,81.02,81.03,80.4,80.5,11600.0,71.2196,71.2284,70.6746,70.7625,11600.0
2012-05-07 10:15:00,80.48,80.69,80.47,80.66,3200.0,70.7449,70.9295,70.7362,70.9032,3200.0
2012-05-07 10:20:00,80.61,80.62,80.37,80.51,8400.0,70.8592,70.868,70.6483,70.7713,8400.0
2012-05-07 10:25:00,80.51,80.54,80.33,80.36,16100.0,70.7713,70.7977,70.6131,70.6395,16100.0
2012-05-07 10:30:00,80.33,80.38,80.29,80.3,4400.0,70.6131,70.657,70.5779,70.5867,4400.0
2012-05-07 10:35:00,80.27,80.27,79.94,79.94,4700.0,70.5603,70.5603,70.2703,70.2703,4700.0
2012-05-07 10:40:00,79.98,80.01,79.84,79.93,3600.0,70.3054,70.3318,70.1824,70.2615,3600.0
2012-05-07 10:45:00,79.96,80.04,79.72,79.72,14200.0,70.2878,70.3582,70.0769,70.0769,14200.0
2012-05-07 10:50:00,79.71,79.86,79.62,79.86,9700.0,70.0681,70.1999,69.989,70.1999,9700.0
2012-05-07 10:55:00,79.86,79.87,79.8,79.87,4800.0,70.1999,70.2087,70.1472,70.2087,4800.0
2012-05-07 11:00:00,79.92,79.97,79.83,79.91,3400.0,70.2527,70.2966,70.1736,70.2439,3400.0
2012-05-07 11:05:00,79.94,80.07,79.94,80.03,2100.0,70.2703,70.3845,70.2703,70.3494,2100.0
2012-05-07 11:10:00,80.03,80.17,80.03,80.11,3500.0,70.3494,70.4724,70.3494,70.4197,3500.0
2012-05-07 11:15:00,80.04,80.08,80.04,80.06,600.0,70.3582,70.3933,70.3582,70.3758,600.0
2012-05-07 11:20:00,80.08,80.15,80.06,80.09,2800.0,70.3933,70.4549,70.3758,70.4021,2800.0
2012-05-07 11:25:00,80.13,80.2,80.07,80.14,4500.0,70.4373,70.4988,70.3845,70.4461,4500.0
2012-05-07 11:30:00,80.14,80.43,80.14,80.37,6800.0,70.4461,70.701,70.4461,70.6483,6800.0
2012-05-07 11:35:00,80.35,80.38,80.25,80.32,15900.0,70.6307,70.657,70.5428,70.6043,15900.0
2012-05-07 11:40:00,80.33,80.33,80.15,80.2,10100.0,70.6131,70.6131,70.4549,70.4988,10100.0
2012-05-07 11:45:00,80.2,80.2,80.03,80.09,4000.0,70.4988,70.4988,70.3494,70.4021,4000.0
2012-05-07 11:50:00,80.09,80.15,80.0,80.13,7100.0,70.4021,70.4549,70.323,70.4373,7100.0
2012-05-07 11:55:00,80.13,80.18,80.1,80.13,5800.0,70.4373,70.4812,70.4109,70.4373,5800.0
2012-05-07 12:00:00,80.16,80.18,80.07,80.16,7500.0,70.4637,70.4812,70.3845,70.4637,7500.0
2012-05-07 12:05:00,80.16,80.27,80.12,80.21,9800.0,70.4637,70.5603,70.4285,70.5076,9800.0
2012-05-07 12:10:00,80.21,80.22,80.14,80.15,12500.0,70.5076,70.5164,70.4461,70.4549,12500.0
2012-05-07 12:15:00,80.17,80.19,80.11,80.15,8100.0,70.4724,70.49,70.4197,70.4549,8100.0
2012-05-07 12:20:00,80.13,80.13,80.05,80.06,4800.0,70.4373,70.4373,70.367,70.3758,4800.0
2012-05-07 12:25:00,80.03,80.09,79.96,80.08,6200.0,70.3494,70.4021,70.2878,70.3933,6200.0
2012-05-07 12:30:00,80.08,80.28,80.08,80.26,7800.0,70.3933,70.5691,70.3933,70.5516,7800.0
2012-05-07 12:35:00,80.24,80.29,80.14,80.23,9800.0,70.534,70.5779,70.4461,70.5252,9800.0
2012-05-07 12:40:00,80.17,80.25,80.14,80.14,7900.0,70.4724,70.5428,70.4461,70.4461,7900.0
2012-05-07 12:45:00,80.14,80.14,80.07,80.14,5100.0,70.4461,70.4461,70.3845,70.4461,5100.0
2012-05-07 12:50:00,80.15,80.15,80.07,80.1,5900.0,70.4549,70.4549,70.3845,70.4109,5900.0
2012-05-07 12:55:00,80.11,80.14,80.07,80.14,6000.0,70.4197,70.4461,70.3845,70.4461,6000.0
2012-05-07 13:00:00,80.17,80.17,80.04,80.05,3800.0,70.4724,70.4724,70.3582,70.367,3800.0
2012-05-07 13:05:00,80.04,80.09,79.99,80.03,12600.0,70.3582,70.4021,70.3142,70.3494,12600.0
2012-05-07 13:10:00,80.01,80.12,79.98,80.05,5000.0,70.3318,70.4285,70.3054,70.367,5000.0
2012-05-07 13:15:00,80.07,80.16,80.06,80.06,7300.0,70.3845,70.4637,70.3758,70.3758,7300.0
2012-05-07 13:20:00,80.15,80.28,80.01,80.01,12400.0,70.4549,70.5691,70.3318,70.3318,12400.0
2012-05-07 13:25:00,80.01,80.02,79.87,79.93,1900.0,70.3318,70.3406,70.2087,70.2615,1900.0
2012-05-07 13:30:00,79.93,80.04,79.89,79.98,9200.0,70.2615,70.3582,70.2263,70.3054,9200.0
2012-05-07 13:35:00,79.95,80.02,79.95,80.02,1800.0,70.2791,70.3406,70.2791,70.3406,1800.0
2012-05-07 13:40:00,80.02,80.12,79.95,80.12,27000.0,70.3406,70.4285,70.2791,70.4285,27000.0
2012-05-07 13:45:00,80.12,80.27,80.05,80.21,12300.0,70.4285,70.5603,70.367,70.5076,12300.0
2012-05-07 13:50:00,80.2,80.27,80.18,80.2,18100.0,70.4988,70.5603,70.4812,70.4988,18100.0
2012-05-07 13:55:00,80.2,80.28,80.07,80.07,16000.0,70.4988,70.5691,70.3845,70.3845,16000.0
2012-05-07 14:00:00,80.08,80.26,80.05,80.18,13300.0,70.3933,70.5516,70.367,70.4812,13300.0
2012-05-07 14:05:00,80.12,80.16,80.0,80.0,8100.0,70.4285,70.4637,70.323,70.323,8100.0
2012-05-07 14:10:00,80.0,80.06,79.96,79.98,7400.0,70.323,70.3758,70.2878,70.3054,7400.0
2012-05-07 14:15:00,80.03,80.03,79.92,79.97,7100.0,70.3494,70.3494,70.2527,70.2966,7100.0
2012-05-07 14:20:00,79.97,79.98,79.83,79.84,6700.0,70.2966,70.3054,70.1736,70.1824,6700.0
2012-05-07 14:25:00,79.85,79.93,79.85,79.87,8100.0,70.1912,70.2615,70.1912,70.2087,8100.0
2012-05-07 14:30:00,79.92,79.92,79.81,79.86,7000.0,70.2527,70.2527,70.156,70.1999,7000.0
2012-05-07 14:35:00,79.86,79.87,79.8,79.8,3700.0,70.1999,70.2087,70.1472,70.1472,3700.0
2012-05-07 14:40:00,79.79,79.81,79.72,79.78,10900.0,70.1384,70.156,70.0769,70.1296,10900.0
2012-05-07 14:45:00,79.77,79.8,79.71,79.8,24500.0,70.1208,70.1472,70.0681,70.1472,24500.0
2012-05-07 14:50:00,79.79,79.8,79.77,79.8,8200.0,70.1384,70.1472,70.1208,70.1472,8200.0
2012-05-07 14:55:00,79.8,79.83,79.77,79.83,19200.0,70.1472,70.1736,70.1208,70.1736,19200.0
2012-05-07 15:00:00,79.83,79.93,79.78,79.9,24300.0,70.1736,70.2615,70.1296,70.2351,24300.0
2012-05-07 15:05:00,79.87,79.92,79.85,79.86,20700.0,70.2087,70.2527,70.1912,70.1999,20700.0
2012-05-07 15:10:00,79.85,80.01,79.85,80.01,16200.0,70.1912,70.3318,70.1912,70.3318,16200.0
2012-05-07 15:15:00,80.01,80.06,79.93,80.04,14000.0,70.3318,70.3758,70.2615,70.3582,14000.0
2012-05-07 15:20:00,80.05,80.11,80.01,80.04,11000.0,70.367,70.4197,70.3318,70.3582,11000.0
2012-05-07 15:25:00,80.03,80.04,79.85,79.93,14900.0,70.3494,70.3582,70.1912,70.2615,14900.0
2012-05-07 15:30:00,79.93,79.93,79.79,79.82,12900.0,70.2615,70.2615,70.1384,70.1648,12900.0
2012-05-07 15:35:00,79.82,79.88,79.69,79.72,13800.0,70.1648,70.2175,70.0505,70.0769,13800.0
2012-05-07 15:40:00,79.73,79.73,79.62,79.64,15600.0,70.0857,70.0857,69.989,70.0066,15600.0
2012-05-07 15:45:00,79.63,79.82,79.63,79.82,12100.0,69.9978,70.1648,69.9978,70.1648,12100.0
2012-05-07 15:50:00,79.82,79.82,79.69,79.74,14000.0,70.1648,70.1648,70.0505,70.0945,14000.0
2012-05-07 15:55:00,79.73,79.82,79.73,79.8,30600.0,70.0857,70.1648,70.0857,70.1472,30600.0
2012-05-08 09:30:00,79.43,79.66,79.24,79.35,5200.0,69.822,70.0241,69.6549,69.7516,5200.0
2012-05-08 09:35:00,79.14,79.2,78.8,78.98,2300.0,69.567,69.6198,69.2682,69.4264,2300.0
2012-05-08 09:40:00,78.87,79.11,78.84,79.11,1700.0,69.3297,69.5407,69.3033,69.5407,1700.0
2012-05-08 09:45:00,78.96,79.06,78.76,78.92,5000.0,69.4088,69.4967,69.233,69.3736,5000.0
2012-05-08 09:50:00,78.92,79.03,78.91,78.95,1600.0,69.3736,69.4703,69.3649,69.4,1600.0
2012-05-08 09:55:00,78.84,78.94,78.76,78.78,1500.0,69.3033,69.3912,69.233,69.2506,1500.0
2012-05-08 10:00:00,78.72,78.72,78.37,78.57,4200.0,69.1978,69.1978,68.8902,69.066,4200.0
2012-05-08 10:05:00,78.33,78.49,78.3,78.34,3000.0,68.855,68.9957,68.8286,68.8638,3000.0
2012-05-08 10:10:00,78.34,78.35,78.25,78.27,2400.0,68.8638,68.8726,68.7847,68.8023,2400.0
2012-05-08 10:15:00,78.26,78.46,78.26,78.46,1700.0,68.7935,68.9693,68.7935,68.9693,1700.0
2012-05-08 10:20:00,78.4,78.4,78.27,78.27,1900.0,68.9165,68.9165,68.8023,68.8023,1900.0
2012-05-08 10:25:00,78.27,78.4,78.26,78.35,1300.0,68.8023,68.9165,68.7935,68.8726,1300.0
2012-05-08 10:30:00,78.36,78.36,78.18,78.18,1900.0,68.8814,68.8814,68.7232,68.7232,1900.0
2012-05-08 10:35:00,78.14,78.16,78.09,78.1,2100.0,68.688,68.7056,68.644,68.6528,2100.0
2012-05-08 10:40:00,78.13,78.15,78.03,78.11,4300.0,68.6792,68.6968,68.5913,68.6616,4300.0
2012-05-08 10:45:00,78.07,78.17,78.04,78.07,16000.0,68.6265,68.7144,68.6001,68.6265,16000.0
2012-05-08 10:50:00,78.11,78.2,78.11,78.2,900.0,68.6616,68.7407,68.6616,68.7407,900.0
2012-05-08 10:55:00,78.26,78.37,78.26,78.36,1200.0,68.7935,68.8902,68.7935,68.8814,1200.0
2012-05-08 11:00:00,78.4,78.4,78.14,78.14,2200.0,68.9165,68.9165,68.688,68.688,2200.0
2012-05-08 11:05:00,78.12,78.28,78.0,78.14,5600.0,68.6704,68.8111,68.5649,68.688,5600.0
2012-05-08 11:10:00,78.15,78.15,77.85,77.87,1800.0,68.6968,68.6968,68.4331,68.4507,1800.0
2012-05-08 11:15:00,77.81,78.04,77.8,78.04,3600.0,68.3979,68.6001,68.3891,68.6001,3600.0
2012-05-08 11:20:00,78.01,78.04,77.96,78.0,6700.0,68.5737,68.6001,68.5298,68.5649,6700.0
2012-05-08 11:25:00,78.0,78.13,78.0,78.04,4800.0,68.5649,68.6792,68.5649,68.6001,4800.0
2012-05-08 11:30:00,78.03,78.03,77.96,78.01,4200.0,68.5913,68.5913,68.5298,68.5737,4200.0
2012-05-08 11:35:00,78.01,78.16,78.01,78.11,9200.0,68.5737,68.7056,68.5737,68.6616,9200.0
2012-05-08 11:40:00,78.15,78.15,77.98,77.98,7300.0,68.6968,68.6968,68.5474,68.5474,7300.0
2012-05-08 11:45:00,78.01,78.07,77.95,77.99,12400.0,68.5737,68.6265,68.521,68.5561,12400.0
2012-05-08 11:50:00,77.99,78.06,77.98,78.03,16800.0,68.5561,68.6177,68.5474,68.5913,16800.0
2012-05-08 11:55:00,78.06,78.13,78.04,78.08,4100.0,68.6177,68.6792,68.6001,68.6353,4100.0
2012-05-08 12:00:00,78.1,78.11,78.06,78.09,3300.0,68.6528,68.6616,68.6177,68.644,3300.0
2012-05-08 12:05:00,78.08,78.13,78.07,78.09,3200.0,68.6353,68.6792,68.6265,68.644,3200.0
2012-05-08 12:10:00,78.04,78.09,78.04,78.04,400.0,68.6001,68.644,68.6001,68.6001,400.0
2012-05-08 12:15:00,78.04,78.1,78.0,78.1,2900.0,68.6001,68.6528,68.5649,68.6528,2900.0
2012-05-08 12:20:00,78.09,78.11,77.94,77.95,2900.0,68.644,68.6616,68.5122,68.521,2900.0
2012-05-08 12:25:00,77.97,78.07,77.92,77.97,3900.0,68.5386,68.6265,68.4946,68.5386,3900.0
2012-05-08 12:30:00,77.98,77.98,77.87,77.88,12800.0,68.5474,68.5474,68.4507,68.4594,12800.0
2012-05-08 12:35:00,77.88,78.12,77.86,78.12,9600.0,68.4594,68.6704,68.4419,68.6704,9600.0
2012-05-08 12:40:00,78.12,78.12,77.97,78.01,2200.0,68.6704,68.6704,68.5386,68.5737,2200.0
2012-05-08 12:45:00,78.01,78.06,77.93,77.93,2000.0,68.5737,68.6177,68.5034,68.5034,2000.0
2012-05-08 12:50:00,77.91,77.96,77.91,77.95,1900.0,68.4858,68.5298,68.4858,68.521,1900.0
2012-05-08 12:55:00,77.97,77.97,77.9,77.93,3300.0,68.5386,68.5386,68.477,68.5034,3300.0
2012-05-08 13:00:00,77.93,77.95,77.91,77.91,2900.0,68.5034,68.521,68.4858,68.4858,2900.0
2012-05-08 13:05:00,77.9,77.92,77.89,77.92,300.0,68.477,68.4946,68.4682,68.4946,300.0
2012-05-08 13:10:00,77.95,77.99,77.92,77.96,2300.0,68.521,68.5561,68.4946,68.5298,2300.0
2012-05-08 13:15:00,77.97,78.0,77.92,77.93,2600.0,68.5386,68.5649,68.4946,68.5034,2600.0
2012-05-08 13:20:00,77.91,77.95,77.89,77.89,1100.0,68.4858,68.521,68.4682,68.4682,1100.0
2012-05-08 13:25:00,77.89,78.0,77.89,77.99,6400.0,68.4682,68.5649,68.4682,68.5561,6400.0
2012-05-08 13:30:00,78.01,78.03,77.94,77.99,6300.0,68.5737,68.5913,68.5122,68.5561,6300.0
2012-05-08 13:35:00,78.0,78.16,78.0,78.04,4200.0,68.5649,68.7056,68.5649,68.6001,4200.0
2012-05-08 13:40:00,78.09,78.11,78.09,78.11,600.0,68.644,68.6616,68.644,68.6616,600.0
2012-05-08 13:45:00,78.08,78.1,78.04,78.08,1400.0,68.6353,68.6528,68.6001,68.6353,1400.0
2012-05-08 13:50:00,78.06,78.06,77.94,77.97,2000.0,68.6177,68.6177,68.5122,68.5386,2000.0
2012-05-08 13:55:00,77.98,78.03,77.98,78.02,8200.0,68.5474,68.5913,68.5474,68.5825,8200.0
2012-05-08 14:00:00,78.04,78.12,77.94,77.94,4300.0,68.6001,68.6704,68.5122,68.5122,4300.0
2012-05-08 14:05:00,77.92,78.03,77.92,77.96,3700.0,68.4946,68.5913,68.4946,68.5298,3700.0
2012-05-08 14:10:00,77.97,77.97,77.89,77.89,2200.0,68.5386,68.5386,68.4682,68.4682,2200.0
2012-05-08 14:15:00,77.9,77.96,77.89,77.95,1900.0,68.477,68.5298,68.4682,68.521,1900.0
2012-05-08 14:20:00,77.97,77.99,77.91,77.99,1700.0,68.5386,68.5561,68.4858,68.5561,1700.0
2012-05-08 14:25:00,77.96,78.0,77.96,77.97,1200.0,68.5298,68.5649,68.5298,68.5386,1200.0
2012-05-08 14:30:00,78.02,78.06,78.0,78.02,6300.0,68.5825,68.6177,68.5649,68.5825,6300.0
2012-05-08 14:35:00,78.02,78.15,78.01,78.12,4000.0,68.5825,68.6968,68.5737,68.6704,4000.0
2012-05-08 14:40:00,78.14,78.21,78.14,78.14,3500.0,68.688,68.7495,68.688,68.688,3500.0
2012-05-08 14:45:00,78.15,78.17,78.09,78.11,6800.0,68.6968,68.7144,68.644,68.6616,6800.0
2012-05-08 14:50:00,78.1,78.25,78.09,78.15,9100.0,68.6528,68.7847,68.644,68.6968,9100.0
2012-05-08 14:55:00,78.1,78.23,78.1,78.15,11000.0,68.6528,68.7671,68.6528,68.6968,11000.0
2012-05-08 15:00:00,78.15,78.25,78.09,78.22,12900.0,68.6968,68.7847,68.644,68.7583,12900.0
2012-05-08 15:05:00,78.23,78.23,78.09,78.16,14900.0,68.7671,68.7671,68.644,68.7056,14900.0
2012-05-08 15:10:00,78.19,78.27,78.09,78.23,12300.0,68.732,68.8023,68.644,68.7671,12300.0
2012-05-08 15:15:00,78.23,78.55,78.18,78.55,11300.0,68.7671,69.0484,68.7232,69.0484,11300.0
2012-05-08 15:20:00,78.56,78.68,78.43,78.6,25700.0,69.0572,69.1627,68.9429,69.0924,25700.0
2012-05-08 15:25:00,78.61,78.76,78.6,78.66,16100.0,69.1011,69.233,69.0924,69.1451,16100.0
2012-05-08 15:30:00,78.63,78.75,78.49,78.53,20700.0,69.1187,69.2242,68.9957,69.0308,20700.0
2012-05-08 15:35:00,78.53,78.78,78.53,78.67,16000.0,69.0308,69.2506,69.0308,69.1539,16000.0
2012-05-08 15:40:00,78.63,78.81,78.58,78.81,15900.0,69.1187,69.277,69.0748,69.277,15900.0
2012-05-08 15:45:00,78.8,78.89,78.76,78.83,19300.0,69.2682,69.3473,69.233,69.2945,19300.0
2012-05-08 15:50:00,78.82,78.96,78.81,78.92,13400.0,69.2857,69.4088,69.277,69.3736,13400.0
2012-05-08 15:55:00,78.91,78.98,78.9,78.91,23400.0,69.3649,69.4264,69.3561,69.3649,23400.0
2012-05-09 09:30:00,77.86,78.06,77.75,77.91,7100.0,68.4419,68.6177,68.3452,68.4858,7100.0
2012-05-09 09:35:00,77.9,78.09,77.77,78.09,2900.0,68.477,68.644,68.3628,68.644,2900.0
2012-05-09 09:40:00,78.05,78.24,78.02,78.12,3100.0,68.6089,68.7759,68.5825,68.6704,3100.0
2012-05-09 09:45:00,78.14,78.23,78.04,78.04,5900.0,68.688,68.7671,68.6001,68.6001,5900.0
2012-05-09 09:50:00,78.03,78.25,78.02,78.1,11700.0,68.5913,68.7847,68.5825,68.6528,11700.0
2012-05-09 09:55:00,78.01,78.33,78.01,78.26,5900.0,68.5737,68.855,68.5737,68.7935,5900.0
2012-05-09 10:00:00,78.35,78.77,78.35,78.7,20000.0,68.8726,69.2418,68.8726,69.1803,20000.0
2012-05-09 10:05:00,78.66,78.77,78.19,78.41,11200.0,69.1451,69.2418,68.732,68.9253,11200.0
2012-05-09 10:10:00,78.43,78.59,78.25,78.25,4500.0,68.9429,69.0836,68.7847,68.7847,4500.0
2012-05-09 10:15:00,78.19,78.2,77.9,78.03,3300.0,68.732,68.7407,68.477,68.5913,3300.0
2012-05-09 10:20:00,78.03,78.05,77.75,77.96,3000.0,68.5913,68.6089,68.3452,68.5298,3000.0
2012-05-09 10:25:00,77.98,78.01,77.75,77.75,4700.0,68.5474,68.5737,68.3452,68.3452,4700.0
2012-05-09 10:30:00,77.76,77.9,77.76,77.88,8500.0,68.354,68.477,68.354,68.4594,8500.0
2012-05-09 10:35:00,77.89,77.91,77.75,77.85,4600.0,68.4682,68.4858,68.3452,68.4331,4600.0
2012-05-09 10:40:00,77.86,77.99,77.82,77.99,10000.0,68.4419,68.5561,68.4067,68.5561,10000.0
2012-05-09 10:45:00,77.97,78.01,77.83,77.83,10300.0,68.5386,68.5737,68.4155,68.4155,10300.0
2012-05-09 10:50:00,77.86,78.04,77.83,78.01,6700.0,68.4419,68.6001,68.4155,68.5737,6700.0
2012-05-09 10:55:00,78.01,78.1,77.97,78.04,7900.0,68.5737,68.6528,68.5386,68.6001,7900.0
2012-05-09 11:00:00,78.02,78.17,77.95,78.16,5900.0,68.5825,68.7144,68.521,68.7056,5900.0
2012-05-09 11:05:00,78.15,78.15,77.96,78.09,6200.0,68.6968,68.6968,68.5298,68.644,6200.0
2012-05-09 11:10:00,78.12,78.46,78.11,78.31,14200.0,68.6704,68.9693,68.6616,68.8374,14200.0
2012-05-09 11:15:00,78.26,78.33,78.11,78.11,12100.0,68.7935,68.855,68.6616,68.6616,12100.0
2012-05-09 11:20:00,78.1,78.28,78.07,78.23,18100.0,68.6528,68.8111,68.6265,68.7671,18100.0
2012-05-09 11:25:00,78.23,78.28,78.12,78.17,6500.0,68.7671,68.8111,68.6704,68.7144,6500.0
2012-05-09 11:30:00,78.14,78.19,78.08,78.09,8000.0,68.688,68.732,68.6353,68.644,8000.0
2012-05-09 11:35:00,78.12,78.25,78.1,78.25,16500.0,68.6704,68.7847,68.6528,68.7847,16500.0
2012-05-09 11:40:00,78.29,78.29,78.14,78.2,3600.0,68.8199,68.8199,68.688,68.7407,3600.0
2012-05-09 11:45:00,78.24,78.25,78.18,78.2,6100.0,68.7759,68.7847,68.7232,68.7407,6100.0
2012-05-09 11:50:00,78.19,78.21,78.14,78.17,1200.0,68.732,68.7495,68.688,68.7144,1200.0
2012-05-09 11:55:00,78.2,78.31,78.15,78.3,12500.0,68.7407,68.8374,68.6968,68.8286,12500.0
2012-05-09 12:00:00,78.3,78.34,78.22,78.34,6900.0,68.8286,68.8638,68.7583,68.8638,6900.0
2012-05-09 12:05:00,78.32,78.32,78.22,78.22,2200.0,68.8462,68.8462,68.7583,68.7583,2200.0
2012-05-09 12:10:00,78.22,78.25,78.2,78.23,1500.0,68.7583,68.7847,68.7407,68.7671,1500.0
2012-05-09 12:15:00,78.28,78.35,78.26,78.32,3500.0,68.8111,68.8726,68.7935,68.8462,3500.0
2012-05-09 12:20:00,78.28,78.28,78.17,78.17,1700.0,68.8111,68.8111,68.7144,68.7144,1700.0
2012-05-09 12:25:00,78.14,78.27,78.1,78.27,1900.0,68.688,68.8023,68.6528,68.8023,1900.0
2012-05-09 12:30:00,78.22,78.22,78.09,78.11,2300.0,68.7583,68.7583,68.644,68.6616,2300.0
2012-05-09 12:35:00,78.1,78.16,78.01,78.15,5000.0,68.6528,68.7056,68.5737,68.6968,5000.0
2012-05-09 12:40:00,78.14,78.18,78.07,78.08,4100.0,68.688,68.7232,68.6265,68.6353,4100.0
2012-05-09 12:45:00,78.14,78.14,78.06,78.1,7400.0,68.688,68.688,68.6177,68.6528,7400.0
2012-05-09 12:50:00,78.09,78.15,77.96,78.04,2400.0,68.644,68.6968,68.5298,68.6001,2400.0
2012-05-09 12:55:00,78.06,78.23,78.04,78.23,8300.0,68.6177,68.7671,68.6001,68.7671,8300.0
2012-05-09 13:00:00,78.21,78.34,78.2,78.3,12500.0,68.7495,68.8638,68.7407,68.8286,12500.0
2012-05-09 13:05:00,78.34,78.34,78.14,78.18,4800.0,68.8638,68.8638,68.688,68.7232,4800.0
2012-05-09 13:10:00,78.19,78.24,77.94,78.06,21700.0,68.732,68.7759,68.5122,68.6177,21700.0
2012-05-09 13:15:00,78.1,78.11,78.0,78.08,13200.0,68.6528,68.6616,68.5649,68.6353,13200.0
2012-05-09 13:20:00,78.08,78.19,78.0,78.13,34400.0,68.6353,68.732,68.5649,68.6792,34400.0
2012-05-09 13:25:00,78.1,78.22,78.05,78.08,19000.0,68.6528,68.7583,68.6089,68.6353,19000.0
2012-05-09 13:30:00,78.12,78.29,78.11,78.19,10200.0,68.6704,68.8199,68.6616,68.732,10200.0
2012-05-09 13:35:00,78.19,78.34,78.17,78.34,22500.0,68.732,68.8638,68.7144,68.8638,22500.0
2012-05-09 13:40:00,78.35,78.5,78.32,78.42,10800.0,68.8726,69.0045,68.8462,68.9341,10800.0
2012-05-09 13:45:00,78.42,78.43,78.35,78.37,4300.0,68.9341,68.9429,68.8726,68.8902,4300.0
2012-05-09 13:50:00,78.41,78.44,78.32,78.35,16800.0,68.9253,68.9517,68.8462,68.8726,16800.0
2012-05-09 13:55:00,78.34,78.47,78.33,78.36,4800.0,68.8638,68.9781,68.855,68.8814,4800.0
2012-05-09 14:00:00,78.36,78.41,78.31,78.33,5200.0,68.8814,68.9253,68.8374,68.855,5200.0
2012-05-09 14:05:00,78.36,78.38,78.32,78.33,3600.0,68.8814,68.899,68.8462,68.855,3600.0
2012-05-09 14:10:00,78.33,78.35,78.26,78.27,5600.0,68.855,68.8726,68.7935,68.8023,5600.0
2012-05-09 14:15:00,78.25,78.29,78.06,78.06,6200.0,68.7847,68.8199,68.6177,68.6177,6200.0
2012-05-09 14:20:00,78.08,78.13,78.04,78.09,5400.0,68.6353,68.6792,68.6001,68.644,5400.0
2012-05-09 14:25:00,78.09,78.17,78.09,78.15,6400.0,68.644,68.7144,68.644,68.6968,6400.0
2012-05-09 14:30:00,78.15,78.2,78.08,78.15,4900.0,68.6968,68.7407,68.6353,68.6968,4900.0
2012-05-09 14:35:00,78.18,78.19,78.0,78.02,2300.0,68.7232,68.732,68.5649,68.5825,2300.0
2012-05-09 14:40:00,78.05,78.1,77.98,77.99,6700.0,68.6089,68.6528,68.5474,68.5561,6700.0
2012-05-09 14:45:00,78.0,78.0,77.92,77.96,3700.0,68.5649,68.5649,68.4946,68.5298,3700.0
2012-05-09 14:50:00,77.93,78.04,77.89,77.92,5500.0,68.5034,68.6001,68.4682,68.4946,5500.0
2012-05-09 14:55:00,77.91,77.94,77.89,77.89,1600.0,68.4858,68.5122,68.4682,68.4682,1600.0
2012-05-09 15:00:00,77.9,77.95,77.87,77.9,4600.0,68.477,68.521,68.4507,68.477,4600.0
2012-05-09 15:05:00,77.9,77.92,77.84,77.92,3800.0,68.477,68.4946,68.4243,68.4946,3800.0
2012-05-09 15:10:00,77.88,77.96,77.78,77.79,5800.0,68.4594,68.5298,68.3715,68.3803,5800.0
2012-05-09 15:15:00,77.77,77.9,77.75,77.78,10900.0,68.3628,68.477,68.3452,68.3715,10900.0
2012-05-09 15:20:00,77.79,77.85,77.76,77.79,18000.0,68.3803,68.4331,68.354,68.3803,18000.0
2012-05-09 15:25:00,77.81,77.84,77.63,77.7,8800.0,68.3979,68.4243,68.2397,68.3012,8800.0
2012-05-09 15:30:00,77.71,77.83,77.68,77.81,12400.0,68.31,68.4155,68.2836,68.3979,12400.0
2012-05-09 15:35:00,77.8,77.8,77.66,77.73,20300.0,68.3891,68.3891,68.2661,68.3276,20300.0
2012-05-09 15:40:00,77.75,77.95,77.7,77.92,24300.0,68.3452,68.521,68.3012,68.4946,24300.0
2012-05-09 15:45:00,77.92,77.95,77.76,77.76,14000.0,68.4946,68.521,68.354,68.354,14000.0
2012-05-09 15:50:00,77.76,77.82,77.69,77.74,19300.0,68.354,68.4067,68.2924,68.3364,19300.0
2012-05-09 15:55:00,77.74,77.8,77.54,77.59,35300.0,68.3364,68.3891,68.1606,68.2045,35300.0
2012-05-10 09:30:00,77.75,78.71,77.75,78.06,19000.0,68.3452,69.1891,68.3452,68.6177,19000.0
2012-05-10 09:35:00,78.05,78.08,77.84,77.96,12000.0,68.6089,68.6353,68.4243,68.5298,12000.0
2012-05-10 09:40:00,77.91,77.95,77.72,77.84,4400.0,68.4858,68.521,68.3188,68.4243,4400.0
2012-05-10 09:45:00,77.83,77.9,77.76,77.85,11800.0,68.4155,68.477,68.354,68.4331,11800.0
2012-05-10 09:50:00,77.9,77.9,77.67,77.72,9900.0,68.477,68.477,68.2749,68.3188,9900.0
2012-05-10 09:55:00,77.79,77.88,77.75,77.84,15900.0,68.3803,68.4594,68.3452,68.4243,15900.0
2012-05-10 10:00:00,77.76,77.83,77.58,77.58,5700.0,68.354,68.4155,68.1957,68.1957,5700.0
2012-05-10 10:05:00,77.59,77.8,77.57,77.68,3800.0,68.2045,68.3891,68.1869,68.2836,3800.0
2012-05-10 10:10:00,77.72,77.72,77.7,77.72,1500.0,68.3188,68.3188,68.3012,68.3188,1500.0
2012-05-10 10:15:00,77.77,77.78,77.64,77.64,10100.0,68.3628,68.3715,68.2485,68.2485,10100.0
2012-05-10 10:20:00,77.66,77.69,77.57,77.58,4600.0,68.2661,68.2924,68.1869,68.1957,4600.0
2012-05-10 10:25:00,77.62,77.71,77.5,77.63,11900.0,68.2309,68.31,68.1254,68.2397,11900.0
2012-05-10 10:30:00,77.65,77.69,77.48,77.49,4100.0,68.2573,68.2924,68.1078,68.1166,4100.0
2012-05-10 10:35:00,77.43,77.56,77.43,77.56,4200.0,68.0639,68.1782,68.0639,68.1782,4200.0
2012-05-10 10:40:00,77.58,77.61,77.38,77.41,6300.0,68.1957,68.2221,68.0199,68.0463,6300.0
2012-05-10 10:45:00,77.42,77.58,77.38,77.58,3500.0,68.0551,68.1957,68.0199,68.1957,3500.0
2012-05-10 10:50:00,77.55,77.62,77.51,77.59,4300.0,68.1694,68.2309,68.1342,68.2045,4300.0
2012-05-10 10:55:00,77.53,77.53,77.39,77.51,3600.0,68.1518,68.1518,68.0287,68.1342,3600.0
2012-05-10 11:00:00,77.49,77.52,77.32,77.41,7800.0,68.1166,68.143,67.9672,68.0463,7800.0
2012-05-10 11:05:00,77.42,77.47,77.26,77.26,3500.0,68.0551,68.099,67.9144,67.9144,3500.0
2012-05-10 11:10:00,77.3,77.39,77.19,77.19,2700.0,67.9496,68.0287,67.8529,67.8529,2700.0
2012-05-10 11:15:00,77.24,77.45,77.24,77.45,3400.0,67.8969,68.0815,67.8969,68.0815,3400.0
2012-05-10 11:20:00,77.38,77.45,77.33,77.44,7600.0,68.0199,68.0815,67.976,68.0727,7600.0
2012-05-10 11:25:00,77.41,77.48,77.4,77.44,5900.0,68.0463,68.1078,68.0375,68.0727,5900.0
2012-05-10 11:30:00,77.45,77.49,77.38,77.45,3800.0,68.0815,68.1166,68.0199,68.0815,3800.0
2012-05-10 11:35:00,77.45,77.52,77.32,77.38,7800.0,68.0815,68.143,67.9672,68.0199,7800.0
2012-05-10 11:40:00,77.41,77.51,77.36,77.41,4800.0,68.0463,68.1342,68.0024,68.0463,4800.0
2012-05-10 11:45:00,77.44,77.52,77.41,77.46,7900.0,68.0727,68.143,68.0463,68.0903,7900.0
2012-05-10 11:50:00,77.43,77.5,77.36,77.38,6400.0,68.0639,68.1254,68.0024,68.0199,6400.0
2012-05-10 11:55:00,77.36,77.4,77.31,77.31,3700.0,68.0024,68.0375,67.9584,67.9584,3700.0
2012-05-10 12:00:00,77.31,77.34,77.26,77.28,2500.0,67.9584,67.9848,67.9144,67.932,2500.0
2012-05-10 12:05:00,77.24,77.24,77.11,77.21,1500.0,67.8969,67.8969,67.7826,67.8705,1500.0
2012-05-10 12:10:00,77.23,77.26,77.11,77.11,3400.0,67.8881,67.9144,67.7826,67.7826,3400.0
2012-05-10 12:15:00,77.09,77.28,77.09,77.28,3800.0,67.765,67.932,67.765,67.932,3800.0
2012-05-10 12:20:00,77.22,77.22,77.01,77.01,6000.0,67.8793,67.8793,67.6947,67.6947,6000.0
2012-05-10 12:25:00,77.07,77.16,77.04,77.08,2800.0,67.7474,67.8265,67.7211,67.7562,2800.0
2012-05-10 12:30:00,77.04,77.07,76.94,76.99,8100.0,67.7211,67.7474,67.6332,67.6771,8100.0
2012-05-10 12:35:00,76.98,77.01,76.98,77.01,1800.0,67.6683,67.6947,67.6683,67.6947,1800.0
2012-05-10 12:40:00,76.97,77.02,76.95,77.01,7900.0,67.6595,67.7035,67.6419,67.6947,7900.0
2012-05-10 12:45:00,77.02,77.06,76.94,77.03,5200.0,67.7035,67.7386,67.6332,67.7123,5200.0
2012-05-10 12:50:00,77.03,77.11,77.0,77.08,5500.0,67.7123,67.7826,67.6859,67.7562,5500.0
2012-05-10 12:55:00,77.13,77.15,77.02,77.02,4400.0,67.8002,67.8178,67.7035,67.7035,4400.0
2012-05-10 13:00:00,77.1,77.2,77.04,77.17,4500.0,67.7738,67.8617,67.7211,67.8353,4500.0
2012-05-10 13:05:00,77.12,77.21,77.11,77.18,2500.0,67.7914,67.8705,67.7826,67.8441,2500.0
2012-05-10 13:10:00,77.2,77.2,77.06,77.1,4100.0,67.8617,67.8617,67.7386,67.7738,4100.0
2012-05-10 13:15:00,77.13,77.16,77.01,77.01,4800.0,67.8002,67.8265,67.6947,67.6947,4800.0
2012-05-10 13:20:00,77.07,77.21,77.05,77.2,1300.0,67.7474,67.8705,67.7298,67.8617,1300.0
2012-05-10 13:25:00,77.22,77.3,77.22,77.3,3300.0,67.8793,67.9496,67.8793,67.9496,3300.0
2012-05-10 13:30:00,77.29,77.41,77.28,77.41,2000.0,67.9408,68.0463,67.932,68.0463,2000.0
2012-05-10 13:35:00,77.43,77.43,77.23,77.23,2600.0,68.0639,68.0639,67.8881,67.8881,2600.0
2012-05-10 13:40:00,77.26,77.4,77.26,77.3,3300.0,67.9144,68.0375,67.9144,67.9496,3300.0
2012-05-10 13:45:00,77.34,77.45,77.34,77.44,4200.0,67.9848,68.0815,67.9848,68.0727,4200.0
2012-05-10 13:50:00,77.46,77.56,77.39,77.41,5800.0,68.0903,68.1782,68.0287,68.0463,5800.0
2012-05-10 13:55:00,77.39,77.43,77.23,77.29,3900.0,68.0287,68.0639,67.8881,67.9408,3900.0
2012-05-10 14:00:00,77.35,77.38,77.32,77.38,2700.0,67.9936,68.0199,67.9672,68.0199,2700.0
2012-05-10 14:05:00,77.38,77.42,77.36,77.42,2700.0,68.0199,68.0551,68.0024,68.0551,2700.0
2012-05-10 14:10:00,77.41,77.53,77.25,77.26,30300.0,68.0463,68.1518,67.9057,67.9144,30300.0
2012-05-10 14:15:00,77.29,77.41,77.28,77.41,3800.0,67.9408,68.0463,67.932,68.0463,3800.0
2012-05-10 14:20:00,77.39,77.39,77.26,77.29,5700.0,68.0287,68.0287,67.9144,67.9408,5700.0
2012-05-10 14:25:00,77.3,77.32,77.21,77.27,2800.0,67.9496,67.9672,67.8705,67.9232,2800.0
2012-05-10 14:30:00,77.23,77.25,76.99,77.0,10100.0,67.8881,67.9057,67.6771,67.6859,10100.0
2012-05-10 14:35:00,77.02,77.05,76.98,76.99,7500.0,67.7035,67.7298,67.6683,67.6771,7500.0
2012-05-10 14:40:00,77.0,77.06,76.98,77.0,6800.0,67.6859,67.7386,67.6683,67.6859,6800.0
2012-05-10 14:45:00,77.0,77.1,76.99,77.03,2600.0,67.6859,67.7738,67.6771,67.7123,2600.0
2012-05-10 14:50:00,77.03,77.06,76.97,76.98,6100.0,67.7123,67.7386,67.6595,67.6683,6100.0
2012-05-10 14:55:00,76.99,77.01,76.99,77.01,4400.0,67.6771,67.6947,67.6771,67.6947,4400.0
2012-05-10 15:00:00,76.99,77.15,76.99,77.15,8400.0,67.6771,67.8178,67.6771,67.8178,8400.0
2012-05-10 15:05:00,77.13,77.13,76.96,76.99,9300.0,67.8002,67.8002,67.6507,67.6771,9300.0
2012-05-10 15:10:00,76.99,77.03,76.96,76.97,9000.0,67.6771,67.7123,67.6507,67.6595,9000.0
2012-05-10 15:15:00,76.97,77.03,76.92,77.03,29800.0,67.6595,67.7123,67.6156,67.7123,29800.0
2012-05-10 15:20:00,77.03,77.13,76.99,77.11,15600.0,67.7123,67.8002,67.6771,67.7826,15600.0
2012-05-10 15:25:00,77.09,77.09,76.98,77.0,20200.0,67.765,67.765,67.6683,67.6859,20200.0
2012-05-10 15:30:00,76.98,77.03,76.96,77.0,14700.0,67.6683,67.7123,67.6507,67.6859,14700.0
2012-05-10 15:35:00,77.05,77.05,76.96,76.96,8500.0,67.7298,67.7298,67.6507,67.6507,8500.0
2012-05-10 15:40:00,76.98,77.02,76.94,76.98,12800.0,67.6683,67.7035,67.6332,67.6683,12800.0
2012-05-10 15:45:00,77.01,77.03,76.95,77.01,14000.0,67.6947,67.7123,67.6419,67.6947,14000.0
2012-05-10 15:50:00,77.02,77.02,76.93,76.98,16300.0,67.7035,67.7035,67.6244,67.6683,16300.0
2012-05-10 15:55:00,76.98,77.02,76.93,77.0,44100.0,67.6683,67.7035,67.6244,67.6859,44100.0
2012-05-11 09:30:00,76.67,76.97,76.58,76.95,10300.0,67.3958,67.6595,67.3167,67.6419,10300.0
2012-05-11 09:35:00,77.02,77.39,77.02,77.39,3000.0,67.7035,68.0287,67.7035,68.0287,3000.0
2012-05-11 09:40:00,77.36,77.52,77.26,77.47,4400.0,68.0024,68.143,67.9144,68.099,4400.0
2012-05-11 09:45:00,77.57,77.64,77.44,77.47,10500.0,68.1869,68.2485,68.0727,68.099,10500.0
2012-05-11 09:50:00,77.47,77.7,77.39,77.46,24000.0,68.099,68.3012,68.0287,68.0903,24000.0
2012-05-11 09:55:00,77.62,77.73,77.38,77.38,11800.0,68.2309,68.3276,68.0199,68.0199,11800.0
2012-05-11 10:00:00,77.44,77.58,77.38,77.4,10800.0,68.0727,68.1957,68.0199,68.0375,10800.0
2012-05-11 10:05:00,77.36,77.42,77.19,77.26,3700.0,68.0024,68.0551,67.8529,67.9144,3700.0
2012-05-11 10:10:00,77.25,77.48,77.25,77.31,3600.0,67.9057,68.1078,67.9057,67.9584,3600.0
2012-05-11 10:15:00,77.28,77.5,77.28,77.39,7500.0,67.932,68.1254,67.932,68.0287,7500.0
2012-05-11 10:20:00,77.4,77.47,77.34,77.4,3000.0,68.0375,68.099,67.9848,68.0375,3000.0
2012-05-11 10:25:00,77.34,77.34,77.29,77.3,1400.0,67.9848,67.9848,67.9408,67.9496,1400.0
2012-05-11 10:30:00,77.27,77.39,77.24,77.39,4300.0,67.9232,68.0287,67.8969,68.0287,4300.0
2012-05-11 10:35:00,77.38,77.46,77.38,77.41,4100.0,68.0199,68.0903,68.0199,68.0463,4100.0
2012-05-11 10:40:00,77.42,77.47,77.35,77.36,5000.0,68.0551,68.099,67.9936,68.0024,5000.0
2012-05-11 10:45:00,77.38,77.42,77.38,77.38,400.0,68.0199,68.0551,68.0199,68.0199,400.0
2012-05-11 10:50:00,77.39,77.41,77.31,77.32,4000.0,68.0287,68.0463,67.9584,67.9672,4000.0
2012-05-11 10:55:00,77.35,77.44,77.32,77.38,5600.0,67.9936,68.0727,67.9672,68.0199,5600.0
2012-05-11 11:00:00,77.4,77.41,77.18,77.23,7600.0,68.0375,68.0463,67.8441,67.8881,7600.0
2012-05-11 11:05:00,77.24,77.41,77.24,77.41,4100.0,67.8969,68.0463,67.8969,68.0463,4100.0
2012-05-11 11:10:00,77.47,77.49,77.31,77.34,7500.0,68.099,68.1166,67.9584,67.9848,7500.0
2012-05-11 11:15:00,77.37,77.38,77.31,77.38,2900.0,68.0111,68.0199,67.9584,68.0199,2900.0
2012-05-11 11:20:00,77.4,77.41,77.31,77.32,5300.0,68.0375,68.0463,67.9584,67.9672,5300.0
2012-05-11 11:25:00,77.32,77.42,77.21,77.29,6100.0,67.9672,68.0551,67.8705,67.9408,6100.0
2012-05-11 11:30:00,77.32,77.33,77.22,77.22,10100.0,67.9672,67.976,67.8793,67.8793,10100.0
2012-05-11 11:35:00,77.28,77.29,77.16,77.16,3200.0,67.932,67.9408,67.8265,67.8265,3200.0
2012-05-11 11:40:00,77.14,77.16,76.98,76.99,6900.0,67.809,67.8265,67.6683,67.6771,6900.0
2012-05-11 11:45:00,76.99,77.02,76.96,77.0,2400.0,67.6771,67.7035,67.6507,67.6859,2400.0
2012-05-11 11:50:00,77.0,77.06,76.97,76.97,9900.0,67.6859,67.7386,67.6595,67.6595,9900.0
2012-05-11 11:55:00,76.95,77.01,76.93,77.01,2900.0,67.6419,67.6947,67.6244,67.6947,2900.0
2012-05-11 12:00:00,76.97,76.99,76.91,76.96,6400.0,67.6595,67.6771,67.6068,67.6507,6400.0
2012-05-11 12:05:00,76.98,77.03,76.95,77.0,5700.0,67.6683,67.7123,67.6419,67.6859,5700.0
2012-05-11 12:10:00,76.98,77.0,76.93,76.96,5700.0,67.6683,67.6859,67.6244,67.6507,5700.0
2012-05-11 12:15:00,77.01,77.01,76.9,76.92,3500.0,67.6947,67.6947,67.598,67.6156,3500.0
2012-05-11 12:20:00,76.94,76.98,76.9,76.97,4400.0,67.6332,67.6683,67.598,67.6595,4400.0
2012-05-11 12:25:00,76.95,77.0,76.92,76.93,4400.0,67.6419,67.6859,67.6156,67.6244,4400.0
2012-05-11 12:30:00,76.97,76.99,76.92,76.97,3000.0,67.6595,67.6771,67.6156,67.6595,3000.0
2012-05-11 12:35:00,76.96,76.99,76.85,76.91,10900.0,67.6507,67.6771,67.554,67.6068,10900.0
2012-05-11 12:40:00,76.93,76.94,76.85,76.88,2400.0,67.6244,67.6332,67.554,67.5804,2400.0
2012-05-11 12:45:00,76.89,76.94,76.88,76.94,5300.0,67.5892,67.6332,67.5804,67.6332,5300.0
2012-05-11 12:50:00,76.91,76.95,76.86,76.86,2500.0,67.6068,67.6419,67.5628,67.5628,2500.0
2012-05-11 12:55:00,76.86,76.91,76.86,76.86,800.0,67.5628,67.6068,67.5628,67.5628,800.0
2012-05-11 13:00:00,76.86,76.88,76.81,76.83,6800.0,67.5628,67.5804,67.5189,67.5365,6800.0
2012-05-11 13:05:00,76.83,76.84,76.78,76.78,5700.0,67.5365,67.5453,67.4925,67.4925,5700.0
2012-05-11 13:10:00,76.75,76.78,76.73,76.73,6400.0,67.4661,67.4925,67.4486,67.4486,6400.0
2012-05-11 13:15:00,76.68,76.74,76.68,76.74,1500.0,67.4046,67.4573,67.4046,67.4573,1500.0
2012-05-11 13:20:00,76.76,76.81,76.68,76.68,4200.0,67.4749,67.5189,67.4046,67.4046,4200.0
2012-05-11 13:25:00,76.69,76.81,76.69,76.74,7200.0,67.4134,67.5189,67.4134,67.4573,7200.0
2012-05-11 13:30:00,76.77,76.82,76.71,76.74,4700.0,67.4837,67.5277,67.431,67.4573,4700.0
2012-05-11 13:35:00,76.74,76.81,76.72,76.76,4900.0,67.4573,67.5189,67.4398,67.4749,4900.0
2012-05-11 13:40:00,76.7,76.88,76.7,76.79,17700.0,67.4222,67.5804,67.4222,67.5013,17700.0
2012-05-11 13:45:00,76.83,76.84,76.7,76.7,7300.0,67.5365,67.5453,67.4222,67.4222,7300.0
2012-05-11 13:50:00,76.72,76.79,76.72,76.79,4100.0,67.4398,67.5013,67.4398,67.5013,4100.0
2012-05-11 13:55:00,76.8,76.8,76.63,76.75,6100.0,67.5101,67.5101,67.3607,67.4661,6100.0
2012-05-11 14:00:00,76.75,76.79,76.72,76.79,4300.0,67.4661,67.5013,67.4398,67.5013,4300.0
2012-05-11 14:05:00,76.79,76.79,76.7,76.77,4900.0,67.5013,67.5013,67.4222,67.4837,4900.0
2012-05-11 14:10:00,76.75,76.79,76.72,76.72,3400.0,67.4661,67.5013,67.4398,67.4398,3400.0
2012-05-11 14:15:00,76.76,76.91,76.76,76.91,8300.0,67.4749,67.6068,67.4749,67.6068,8300.0
2012-05-11 14:20:00,76.88,76.93,76.84,76.89,6400.0,67.5804,67.6244,67.5453,67.5892,6400.0
2012-05-11 14:25:00,76.91,76.92,76.8,76.82,7600.0,67.6068,67.6156,67.5101,67.5277,7600.0
2012-05-11 14:30:00,76.82,76.85,76.82,76.82,5700.0,67.5277,67.554,67.5277,67.5277,5700.0
2012-05-11 14:35:00,76.82,76.85,76.8,76.85,6400.0,67.5277,67.554,67.5101,67.554,6400.0
2012-05-11 14:40:00,76.84,76.86,76.82,76.86,3300.0,67.5453,67.5628,67.5277,67.5628,3300.0
2012-05-11 14:45:00,76.84,76.86,76.81,76.81,7400.0,67.5453,67.5628,67.5189,67.5189,7400.0
2012-05-11 14:50:00,76.79,76.83,76.7,76.74,4200.0,67.5013,67.5365,67.4222,67.4573,4200.0
2012-05-11 14:55:00,76.74,76.74,76.64,76.72,3400.0,67.4573,67.4573,67.3694,67.4398,3400.0
2012-05-11 15:00:00,76.72,76.76,76.7,76.72,4500.0,67.4398,67.4749,67.4222,67.4398,4500.0
2012-05-11 15:05:00,76.74,76.74,76.55,76.55,4600.0,67.4573,67.4573,67.2903,67.2903,4600.0
2012-05-11 15:10:00,76.61,76.71,76.61,76.67,6500.0,67.3431,67.431,67.3431,67.3958,6500.0
2012-05-11 15:15:00,76.68,76.72,76.66,76.7,4500.0,67.4046,67.4398,67.387,67.4222,4500.0
2012-05-11 15:20:00,76.69,76.71,76.68,76.68,4800.0,67.4134,67.431,67.4046,67.4046,4800.0
2012-05-11 15:25:00,76.66,76.71,76.64,76.68,5700.0,67.387,67.431,67.3694,67.4046,5700.0
2012-05-11 15:30:00,76.68,76.72,76.67,76.67,8600.0,67.4046,67.4398,67.3958,67.3958,8600.0
2012-05-11 15:35:00,76.67,76.8,76.66,76.78,14600.0,67.3958,67.5101,67.387,67.4925,14600.0
2012-05-11 15:40:00,76.78,76.78,76.7,76.7,12500.0,67.4925,67.4925,67.4222,67.4222,12500.0
2012-05-11 15:45:00,76.7,76.88,76.7,76.81,20700.0,67.4222,67.5804,67.4222,67.5189,20700.0
2012-05-11 15:50:00,76.8,76.8,76.62,76.69,14500.0,67.5101,67.5101,67.3519,67.4134,14500.0
2012-05-11 15:55:00,76.63,76.76,76.63,76.74,26100.0,67.3607,67.4749,67.3607,67.4573,26100.0
2012-05-14 09:30:00,75.85,75.86,75.5,75.8,7200.0,66.675,66.6838,66.3673,66.6311,7200.0
2012-05-14 09:35:00,75.84,75.96,75.77,75.85,3200.0,66.6662,66.7717,66.6047,66.675,3200.0
2012-05-14 09:40:00,75.85,76.04,75.81,75.91,4300.0,66.675,66.842,66.6398,66.7277,4300.0
2012-05-14 09:45:00,75.9,75.93,75.84,75.89,3000.0,66.719,66.7453,66.6662,66.7102,3000.0
2012-05-14 09:50:00,75.97,76.2,75.95,76.12,3100.0,66.7805,66.9827,66.7629,66.9123,3100.0
2012-05-14 09:55:00,76.08,76.24,76.01,76.05,6700.0,66.8772,67.0178,66.8156,66.8508,6700.0
2012-05-14 10:00:00,76.01,76.44,75.95,76.4,10800.0,66.8156,67.1936,66.7629,67.1585,10800.0
2012-05-14 10:05:00,76.36,76.38,76.26,76.33,7900.0,67.1233,67.1409,67.0354,67.0969,7900.0
2012-05-14 10:10:00,76.3,76.3,76.16,76.21,4900.0,67.0706,67.0706,66.9475,66.9915,4900.0
2012-05-14 10:15:00,76.2,76.31,76.18,76.18,3200.0,66.9827,67.0794,66.9651,66.9651,3200.0
2012-05-14 10:20:00,76.16,76.21,76.1,76.16,3900.0,66.9475,66.9915,66.8948,66.9475,3900.0
2012-05-14 10:25:00,76.09,76.14,75.89,75.96,4700.0,66.886,66.9299,66.7102,66.7717,4700.0
2012-05-14 10:30:00,75.97,76.04,75.95,76.01,4100.0,66.7805,66.842,66.7629,66.8156,4100.0
2012-05-14 10:35:00,75.98,76.07,75.97,76.04,8600.0,66.7893,66.8684,66.7805,66.842,8600.0
2012-05-14 10:40:00,75.99,76.03,75.9,75.91,4200.0,66.7981,66.8332,66.719,66.7277,4200.0
2012-05-14 10:45:00,75.96,75.96,75.82,75.82,4000.0,66.7717,66.7717,66.6486,66.6486,4000.0
2012-05-14 10:50:00,75.82,76.05,75.82,76.04,5600.0,66.6486,66.8508,66.6486,66.842,5600.0
2012-05-14 10:55:00,76.05,76.06,76.0,76.01,7400.0,66.8508,66.8596,66.8069,66.8156,7400.0
2012-05-14 11:00:00,76.03,76.06,76.0,76.06,4200.0,66.8332,66.8596,66.8069,66.8596,4200.0
2012-05-14 11:05:00,76.08,76.11,76.04,76.06,10500.0,66.8772,66.9036,66.842,66.8596,10500.0
2012-05-14 11:10:00,76.06,76.08,76.04,76.07,5300.0,66.8596,66.8772,66.842,66.8684,5300.0
2012-05-14 11:15:00,76.07,76.09,76.05,76.08,6500.0,66.8684,66.886,66.8508,66.8772,6500.0
2012-05-14 11:20:00,76.08,76.32,76.07,76.28,7500.0,66.8772,67.0882,66.8684,67.053,7500.0
2012-05-14 11:25:00,76.29,76.45,76.28,76.39,5800.0,67.0618,67.2024,67.053,67.1497,5800.0
2012-05-14 11:30:00,76.43,76.43,76.39,76.39,3000.0,67.1848,67.1848,67.1497,67.1497,3000.0
2012-05-14 11:35:00,76.42,76.42,76.28,76.28,4500.0,67.1761,67.1761,67.053,67.053,4500.0
2012-05-14 11:40:00,76.27,76.28,76.1,76.13,5200.0,67.0442,67.053,66.8948,66.9211,5200.0
2012-05-14 11:45:00,76.13,76.16,76.12,76.13,4300.0,66.9211,66.9475,66.9123,66.9211,4300.0
2012-05-14 11:50:00,76.16,76.22,76.13,76.15,4100.0,66.9475,67.0002,66.9211,66.9387,4100.0
2012-05-14 11:55:00,76.19,76.25,76.13,76.23,5500.0,66.9739,67.0266,66.9211,67.009,5500.0
2012-05-14 12:00:00,76.19,76.2,76.1,76.12,4000.0,66.9739,66.9827,66.8948,66.9123,4000.0
2012-05-14 12:05:00,76.14,76.15,76.1,76.1,3000.0,66.9299,66.9387,66.8948,66.8948,3000.0
2012-05-14 12:10:00,76.1,76.14,76.1,76.13,3700.0,66.8948,66.9299,66.8948,66.9211,3700.0
2012-05-14 12:15:00,76.12,76.19,76.11,76.16,1600.0,66.9123,66.9739,66.9036,66.9475,1600.0
2012-05-14 12:20:00,76.18,76.23,76.13,76.23,4000.0,66.9651,67.009,66.9211,67.009,4000.0
2012-05-14 12:25:00,76.23,76.23,76.2,76.23,2500.0,67.009,67.009,66.9827,67.009,2500.0
2012-05-14 12:30:00,76.21,76.25,76.2,76.23,3700.0,66.9915,67.0266,66.9827,67.009,3700.0
2012-05-14 12:35:00,76.2,76.29,76.19,76.29,4300.0,66.9827,67.0618,66.9739,67.0618,4300.0
2012-05-14 12:40:00,76.29,76.32,76.28,76.32,5800.0,67.0618,67.0882,67.053,67.0882,5800.0
2012-05-14 12:45:00,76.34,76.38,76.33,76.37,1700.0,67.1057,67.1409,67.0969,67.1321,1700.0
2012-05-14 12:50:00,76.37,76.42,76.33,76.42,3400.0,67.1321,67.1761,67.0969,67.1761,3400.0
2012-05-14 12:55:00,76.42,76.42,76.35,76.35,4200.0,67.1761,67.1761,67.1145,67.1145,4200.0
2012-05-14 13:00:00,76.37,76.43,76.36,76.42,3500.0,67.1321,67.1848,67.1233,67.1761,3500.0
2012-05-14 13:05:00,76.43,76.43,76.39,76.39,3800.0,67.1848,67.1848,67.1497,67.1497,3800.0
2012-05-14 13:10:00,76.38,76.38,76.29,76.32,3600.0,67.1409,67.1409,67.0618,67.0882,3600.0
2012-05-14 13:15:00,76.29,76.29,76.17,76.19,5200.0,67.0618,67.0618,66.9563,66.9739,5200.0
2012-05-14 13:20:00,76.18,76.21,76.16,76.18,2800.0,66.9651,66.9915,66.9475,66.9651,2800.0
2012-05-14 13:25:00,76.18,76.18,76.1,76.18,2600.0,66.9651,66.9651,66.8948,66.9651,2600.0
2012-05-14 13:30:00,76.13,76.22,76.13,76.19,4600.0,66.9211,67.0002,66.9211,66.9739,4600.0
2012-05-14 13:35:00,76.16,76.2,76.13,76.14,3000.0,66.9475,66.9827,66.9211,66.9299,3000.0
2012-05-14 13:40:00,76.14,76.21,76.12,76.17,5200.0,66.9299,66.9915,66.9123,66.9563,5200.0
2012-05-14 13:45:00,76.16,76.19,76.16,76.19,1400.0,66.9475,66.9739,66.9475,66.9739,1400.0
2012-05-14 13:50:00,76.19,76.34,76.16,76.34,5000.0,66.9739,67.1057,66.9475,67.1057,5000.0
2012-05-14 13:55:00,76.29,76.33,76.17,76.19,5800.0,67.0618,67.0969,66.9563,66.9739,5800.0
2012-05-14 14:00:00,76.2,76.32,76.2,76.32,5700.0,66.9827,67.0882,66.9827,67.0882,5700.0
2012-05-14 14:05:00,76.32,76.36,76.3,76.32,900.0,67.0882,67.1233,67.0706,67.0882,900.0
2012-05-14 14:10:00,76.36,76.36,76.34,76.35,7000.0,67.1233,67.1233,67.1057,67.1145,7000.0
2012-05-14 14:15:00,76.37,76.42,76.36,76.38,6000.0,67.1321,67.1761,67.1233,67.1409,6000.0
2012-05-14 14:20:00,76.31,76.31,76.25,76.28,3100.0,67.0794,67.0794,67.0266,67.053,3100.0
2012-05-14 14:25:00,76.3,76.3,76.25,76.25,3400.0,67.0706,67.0706,67.0266,67.0266,3400.0
2012-05-14 14:30:00,76.25,76.27,76.25,76.25,4300.0,67.0266,67.0442,67.0266,67.0266,4300.0
2012-05-14 14:35:00,76.26,76.26,76.18,76.25,13700.0,67.0354,67.0354,66.9651,67.0266,13700.0
2012-05-14 14:40:00,76.25,76.27,76.24,76.24,4200.0,67.0266,67.0442,67.0178,67.0178,4200.0
2012-05-14 14:45:00,76.23,76.23,76.18,76.18,4600.0,67.009,67.009,66.9651,66.9651,4600.0
2012-05-14 14:50:00,76.2,76.21,76.17,76.21,2800.0,66.9827,66.9915,66.9563,66.9915,2800.0
2012-05-14 14:55:00,76.19,76.27,76.09,76.2,7200.0,66.9739,67.0442,66.886,66.9827,7200.0
2012-05-14 15:00:00,76.21,76.23,76.11,76.11,5300.0,66.9915,67.009,66.9036,66.9036,5300.0
2012-05-14 15:05:00,76.11,76.21,76.04,76.17,11500.0,66.9036,66.9915,66.842,66.9563,11500.0
2012-05-14 15:10:00,76.19,76.27,76.19,76.26,4100.0,66.9739,67.0442,66.9739,67.0354,4100.0
2012-05-14 15:15:00,76.25,76.28,76.23,76.24,8900.0,67.0266,67.053,67.009,67.0178,8900.0
2012-05-14 15:20:00,76.23,76.31,76.18,76.29,4100.0,67.009,67.0794,66.9651,67.0618,4100.0
2012-05-14 15:25:00,76.29,76.29,76.24,76.24,6200.0,67.0618,67.0618,67.0178,67.0178,6200.0
2012-05-14 15:30:00,76.24,76.29,76.23,76.26,13300.0,67.0178,67.0618,67.009,67.0354,13300.0
2012-05-14 15:35:00,76.28,76.3,76.22,76.22,18900.0,67.053,67.0706,67.0002,67.0002,18900.0
2012-05-14 15:40:00,76.23,76.25,76.12,76.15,8400.0,67.009,67.0266,66.9123,66.9387,8400.0
2012-05-14 15:45:00,76.13,76.14,75.94,75.95,12200.0,66.9211,66.9299,66.7541,66.7629,12200.0
2012-05-14 15:50:00,75.96,76.02,75.94,75.98,13300.0,66.7717,66.8244,66.7541,66.7893,13300.0
2012-05-14 15:55:00,75.96,75.96,75.89,75.89,28400.0,66.7717,66.7717,66.7102,66.7102,28400.0
2012-05-15 09:30:00,75.75,76.3,75.69,75.8,5000.0,66.5871,67.0706,66.5344,66.6311,5000.0
2012-05-15 09:35:00,75.73,76.03,75.36,75.48,6700.0,66.5695,66.8332,66.2443,66.3498,6700.0
2012-05-15 09:40:00,75.42,75.47,75.2,75.21,6400.0,66.297,66.341,66.1036,66.1124,6400.0
2012-05-15 09:45:00,75.21,75.27,75.04,75.27,7800.0,66.1124,66.1652,65.963,66.1652,7800.0
2012-05-15 09:50:00,75.2,75.62,75.17,75.62,12100.0,66.1036,66.4728,66.0773,66.4728,12100.0
2012-05-15 09:55:00,75.61,75.71,75.61,75.7,9600.0,66.464,66.5519,66.464,66.5431,9600.0
2012-05-15 10:00:00,75.71,75.93,75.71,75.92,10900.0,66.5519,66.7453,66.5519,66.7365,10900.0
2012-05-15 10:05:00,75.89,75.99,75.77,75.99,6800.0,66.7102,66.7981,66.6047,66.7981,6800.0
2012-05-15 10:10:00,75.97,76.0,75.92,75.94,2000.0,66.7805,66.8069,66.7365,66.7541,2000.0
2012-05-15 10:15:00,75.94,75.94,75.85,75.89,2000.0,66.7541,66.7541,66.675,66.7102,2000.0
2012-05-15 10:20:00,75.91,76.01,75.91,75.97,4000.0,66.7277,66.8156,66.7277,66.7805,4000.0
2012-05-15 10:25:00,76.01,76.08,75.94,76.08,3800.0,66.8156,66.8772,66.7541,66.8772,3800.0
2012-05-15 10:30:00,76.03,76.05,75.98,76.02,3700.0,66.8332,66.8508,66.7893,66.8244,3700.0
2012-05-15 10:35:00,76.03,76.09,75.99,76.01,2200.0,66.8332,66.886,66.7981,66.8156,2200.0
2012-05-15 10:40:00,76.05,76.13,75.99,76.1,6800.0,66.8508,66.9211,66.7981,66.8948,6800.0
2012-05-15 10:45:00,76.06,76.14,76.01,76.14,3400.0,66.8596,66.9299,66.8156,66.9299,3400.0
2012-05-15 10:50:00,76.12,76.12,76.03,76.06,3000.0,66.9123,66.9123,66.8332,66.8596,3000.0
2012-05-15 10:55:00,76.05,76.11,76.03,76.05,1000.0,66.8508,66.9036,66.8332,66.8508,1000.0
2012-05-15 11:00:00,76.02,76.02,75.79,75.79,2200.0,66.8244,66.8244,66.6223,66.6223,2200.0
2012-05-15 11:05:00,75.84,75.84,75.59,75.64,4800.0,66.6662,66.6662,66.4465,66.4904,4800.0
2012-05-15 11:10:00,75.62,75.62,75.12,75.16,13200.0,66.4728,66.4728,66.0333,66.0685,13200.0
2012-05-15 11:15:00,75.17,75.24,75.17,75.2,2500.0,66.0773,66.1388,66.0773,66.1036,2500.0
2012-05-15 11:20:00,75.23,75.26,75.23,75.26,600.0,66.13,66.1564,66.13,66.1564,600.0
2012-05-15 11:25:00,75.27,75.27,75.18,75.18,2000.0,66.1652,66.1652,66.086,66.086,2000.0
2012-05-15 11:30:00,75.19,75.27,75.19,75.23,1900.0,66.0948,66.1652,66.0948,66.13,1900.0
2012-05-15 11:35:00,75.23,75.42,75.23,75.42,2200.0,66.13,66.297,66.13,66.297,2200.0
2012-05-15 11:40:00,75.41,75.47,75.39,75.45,1200.0,66.2882,66.341,66.2706,66.3234,1200.0
2012-05-15 11:45:00,75.47,75.57,75.44,75.57,2100.0,66.341,66.4289,66.3146,66.4289,2100.0
2012-05-15 11:50:00,75.57,75.57,75.51,75.51,700.0,66.4289,66.4289,66.3761,66.3761,700.0
2012-05-15 11:55:00,75.54,75.57,75.54,75.55,400.0,66.4025,66.4289,66.4025,66.4113,400.0
2012-05-15 12:00:00,75.59,75.61,75.55,75.61,1000.0,66.4465,66.464,66.4113,66.464,1000.0
2012-05-15 12:05:00,75.64,75.83,75.6,75.79,8000.0,66.4904,66.6574,66.4552,66.6223,8000.0
2012-05-15 12:10:00,75.82,75.85,75.77,75.82,4100.0,66.6486,66.675,66.6047,66.6486,4100.0
2012-05-15 12:15:00,75.82,75.82,75.65,75.65,1800.0,66.6486,66.6486,66.4992,66.4992,1800.0
2012-05-15 12:20:00,75.66,75.73,75.66,75.73,2000.0,66.508,66.5695,66.508,66.5695,2000.0
2012-05-15 12:25:00,75.72,75.78,75.68,75.76,1500.0,66.5607,66.6135,66.5256,66.5959,1500.0
2012-05-15 12:30:00,75.78,75.78,75.73,75.74,600.0,66.6135,66.6135,66.5695,66.5783,600.0
2012-05-15 12:35:00,75.74,75.85,75.74,75.8,2000.0,66.5783,66.675,66.5783,66.6311,2000.0
2012-05-15 12:40:00,75.83,75.86,75.81,75.86,900.0,66.6574,66.6838,66.6398,66.6838,900.0
2012-05-15 12:45:00,75.83,75.83,75.76,75.78,1500.0,66.6574,66.6574,66.5959,66.6135,1500.0
2012-05-15 12:50:00,75.78,75.81,75.68,75.7,1800.0,66.6135,66.6398,66.5256,66.5431,1800.0
2012-05-15 12:55:00,75.7,75.7,75.63,75.64,1700.0,66.5431,66.5431,66.4816,66.4904,1700.0
2012-05-15 13:00:00,75.67,75.7,75.63,75.67,1300.0,66.5168,66.5431,66.4816,66.5168,1300.0
2012-05-15 13:05:00,75.72,75.78,75.68,75.78,1600.0,66.5607,66.6135,66.5256,66.6135,1600.0
2012-05-15 13:10:00,75.78,75.83,75.76,75.79,2900.0,66.6135,66.6574,66.5959,66.6223,2900.0
2012-05-15 13:15:00,75.78,75.78,75.72,75.76,1400.0,66.6135,66.6135,66.5607,66.5959,1400.0
2012-05-15 13:20:00,75.78,75.83,75.76,75.81,1700.0,66.6135,66.6574,66.5959,66.6398,1700.0
2012-05-15 13:25:00,75.81,75.81,75.74,75.78,3100.0,66.6398,66.6398,66.5783,66.6135,3100.0
2012-05-15 13:30:00,75.81,75.82,75.69,75.69,2400.0,66.6398,66.6486,66.5344,66.5344,2400.0
2012-05-15 13:35:00,75.72,75.75,75.69,75.69,1900.0,66.5607,66.5871,66.5344,66.5344,1900.0
2012-05-15 13:40:00,75.69,75.7,75.61,75.61,1500.0,66.5344,66.5431,66.464,66.464,1500.0
2012-05-15 13:45:00,75.54,75.54,75.46,75.53,2700.0,66.4025,66.4025,66.3322,66.3937,2700.0
2012-05-15 13:50:00,75.53,75.57,75.5,75.5,1600.0,66.3937,66.4289,66.3673,66.3673,1600.0
2012-05-15 13:55:00,75.46,75.47,75.39,75.46,2200.0,66.3322,66.341,66.2706,66.3322,2200.0
2012-05-15 14:00:00,75.45,75.57,75.44,75.46,7100.0,66.3234,66.4289,66.3146,66.3322,7100.0
2012-05-15 14:05:00,75.46,75.47,75.38,75.41,4000.0,66.3322,66.341,66.2619,66.2882,4000.0
2012-05-15 14:10:00,75.42,75.54,75.37,75.54,2900.0,66.297,66.4025,66.2531,66.4025,2900.0
2012-05-15 14:15:00,75.54,75.56,75.46,75.49,4000.0,66.4025,66.4201,66.3322,66.3585,4000.0
2012-05-15 14:20:00,75.49,75.56,75.49,75.56,2400.0,66.3585,66.4201,66.3585,66.4201,2400.0
2012-05-15 14:25:00,75.52,75.53,75.45,75.45,2500.0,66.3849,66.3937,66.3234,66.3234,2500.0
2012-05-15 14:30:00,75.45,75.56,75.45,75.56,3000.0,66.3234,66.4201,66.3234,66.4201,3000.0
2012-05-15 14:35:00,75.55,75.55,75.4,75.47,2000.0,66.4113,66.4113,66.2794,66.341,2000.0
2012-05-15 14:40:00,75.45,75.46,75.34,75.41,2200.0,66.3234,66.3322,66.2267,66.2882,2200.0
2012-05-15 14:45:00,75.39,75.47,75.39,75.46,1400.0,66.2706,66.341,66.2706,66.3322,1400.0
2012-05-15 14:50:00,75.45,75.45,75.29,75.29,3300.0,66.3234,66.3234,66.1827,66.1827,3300.0
2012-05-15 14:55:00,75.27,75.36,75.27,75.28,10800.0,66.1652,66.2443,66.1652,66.174,10800.0
2012-05-15 15:00:00,75.24,75.26,75.1,75.1,3900.0,66.1388,66.1564,66.0157,66.0157,3900.0
2012-05-15 15:05:00,75.12,75.19,75.1,75.13,3200.0,66.0333,66.0948,66.0157,66.0421,3200.0
2012-05-15 15:10:00,75.13,75.13,74.96,74.99,10700.0,66.0421,66.0421,65.8927,65.919,10700.0
2012-05-15 15:15:00,75.01,75.07,74.96,74.97,9600.0,65.9366,65.9894,65.8927,65.9015,9600.0
2012-05-15 15:20:00,74.99,75.01,74.9,74.93,8400.0,65.919,65.9366,65.8399,65.8663,8400.0
2012-05-15 15:25:00,74.93,74.99,74.79,74.81,15500.0,65.8663,65.919,65.7432,65.7608,15500.0
2012-05-15 15:30:00,74.79,74.84,74.64,74.66,16100.0,65.7432,65.7872,65.6114,65.6289,16100.0
2012-05-15 15:35:00,74.67,74.67,74.54,74.61,4200.0,65.6377,65.6377,65.5235,65.585,4200.0
2012-05-15 15:40:00,74.63,74.72,74.6,74.63,10100.0,65.6026,65.6817,65.5762,65.6026,10100.0
2012-05-15 15:45:00,74.6,74.73,74.58,74.6,8400.0,65.5762,65.6905,65.5586,65.5762,8400.0
2012-05-15 15:50:00,74.63,74.74,74.59,74.71,6500.0,65.6026,65.6993,65.5674,65.6729,6500.0
2012-05-15 15:55:00,74.68,74.74,74.6,74.71,17100.0,65.6465,65.6993,65.5762,65.6729,17100.0
2012-05-16 09:30:00,74.97,75.21,74.94,75.13,1900.0,65.9015,66.1124,65.8751,66.0421,1900.0
2012-05-16 09:35:00,74.97,74.97,74.77,74.77,1600.0,65.9015,65.9015,65.7256,65.7256,1600.0
2012-05-16 09:40:00,74.71,74.71,74.55,74.61,2600.0,65.6729,65.6729,65.5323,65.585,2600.0
2012-05-16 09:45:00,74.49,74.86,74.45,74.86,2600.0,65.4795,65.8048,65.4444,65.8048,2600.0
2012-05-16 09:50:00,74.94,75.07,74.84,74.84,36700.0,65.8751,65.9894,65.7872,65.7872,36700.0
2012-05-16 09:55:00,74.92,75.04,74.83,75.02,8000.0,65.8575,65.963,65.7784,65.9454,8000.0
2012-05-16 10:00:00,75.05,75.07,74.95,74.97,6000.0,65.9718,65.9894,65.8839,65.9015,6000.0
2012-05-16 10:05:00,75.0,75.03,74.92,74.92,3000.0,65.9278,65.9542,65.8575,65.8575,3000.0
2012-05-16 10:10:00,74.91,75.0,74.89,75.0,4000.0,65.8487,65.9278,65.8311,65.9278,4000.0
2012-05-16 10:15:00,74.95,75.08,74.95,75.01,10400.0,65.8839,65.9981,65.8839,65.9366,10400.0
2012-05-16 10:20:00,75.0,75.2,74.99,75.2,33600.0,65.9278,66.1036,65.919,66.1036,33600.0
2012-05-16 10:25:00,75.17,75.19,75.11,75.11,3200.0,66.0773,66.0948,66.0245,66.0245,3200.0
2012-05-16 10:30:00,75.17,75.37,75.12,75.33,3700.0,66.0773,66.2531,66.0333,66.2179,3700.0
2012-05-16 10:35:00,75.26,75.42,75.26,75.34,2700.0,66.1564,66.297,66.1564,66.2267,2700.0
2012-05-16 10:40:00,75.25,75.39,75.25,75.39,2700.0,66.1476,66.2706,66.1476,66.2706,2700.0
2012-05-16 10:45:00,75.41,75.41,75.23,75.26,2400.0,66.2882,66.2882,66.13,66.1564,2400.0
2012-05-16 10:50:00,75.25,75.26,74.97,75.03,2600.0,66.1476,66.1564,65.9015,65.9542,2600.0
2012-05-16 10:55:00,75.01,75.01,74.88,74.88,1000.0,65.9366,65.9366,65.8223,65.8223,1000.0
2012-05-16 11:00:00,74.89,74.89,74.83,74.83,1100.0,65.8311,65.8311,65.7784,65.7784,1100.0
2012-05-16 11:05:00,74.87,74.87,74.39,74.52,6400.0,65.8135,65.8135,65.3916,65.5059,6400.0
2012-05-16 11:10:00,74.57,74.72,74.52,74.64,2400.0,65.5498,65.6817,65.5059,65.6114,2400.0
2012-05-16 11:15:00,74.61,74.73,74.55,74.55,4700.0,65.585,65.6905,65.5323,65.5323,4700.0
2012-05-16 11:20:00,74.53,74.59,74.53,74.54,1500.0,65.5147,65.5674,65.5147,65.5235,1500.0
2012-05-16 11:25:00,74.59,74.59,74.43,74.45,3200.0,65.5674,65.5674,65.4268,65.4444,3200.0
2012-05-16 11:30:00,74.5,74.5,74.32,74.32,2900.0,65.4883,65.4883,65.3301,65.3301,2900.0
2012-05-16 11:35:00,74.29,74.3,74.22,74.22,9300.0,65.3037,65.3125,65.2422,65.2422,9300.0
2012-05-16 11:40:00,74.23,74.27,74.19,74.21,9600.0,65.251,65.2861,65.2158,65.2334,9600.0
2012-05-16 11:45:00,74.2,74.2,74.07,74.19,3700.0,65.2246,65.2246,65.1103,65.2158,3700.0
2012-05-16 11:50:00,74.24,74.37,74.2,74.37,800.0,65.2598,65.374,65.2246,65.374,800.0
2012-05-16 11:55:00,74.41,74.45,74.36,74.42,7200.0,65.4092,65.4444,65.3652,65.418,7200.0
2012-05-16 12:00:00,74.41,74.48,74.41,74.45,3600.0,65.4092,65.4707,65.4092,65.4444,3600.0
2012-05-16 12:05:00,74.44,74.51,74.41,74.48,3700.0,65.4356,65.4971,65.4092,65.4707,3700.0
2012-05-16 12:10:00,74.52,74.52,74.41,74.41,2800.0,65.5059,65.5059,65.4092,65.4092,2800.0
2012-05-16 12:15:00,74.44,74.53,74.42,74.5,1300.0,65.4356,65.5147,65.418,65.4883,1300.0
2012-05-16 12:20:00,74.52,74.53,74.34,74.34,1900.0,65.5059,65.5147,65.3477,65.3477,1900.0
2012-05-16 12:25:00,74.28,74.3,74.2,74.3,2000.0,65.2949,65.3125,65.2246,65.3125,2000.0
2012-05-16 12:30:00,74.34,74.44,74.3,74.34,1300.0,65.3477,65.4356,65.3125,65.3477,1300.0
2012-05-16 12:35:00,74.27,74.29,74.26,74.29,700.0,65.2861,65.3037,65.2773,65.3037,700.0
2012-05-16 12:40:00,74.25,74.25,74.18,74.19,1300.0,65.2685,65.2685,65.207,65.2158,1300.0
2012-05-16 12:45:00,74.18,74.3,74.15,74.22,5500.0,65.207,65.3125,65.1806,65.2422,5500.0
2012-05-16 12:50:00,74.25,74.3,74.23,74.26,2800.0,65.2685,65.3125,65.251,65.2773,2800.0
2012-05-16 12:55:00,74.27,74.27,74.05,74.11,5100.0,65.2861,65.2861,65.0927,65.1455,5100.0
2012-05-16 13:00:00,74.12,74.14,74.08,74.08,1900.0,65.1543,65.1718,65.1191,65.1191,1900.0
2012-05-16 13:05:00,74.07,74.08,74.05,74.05,1500.0,65.1103,65.1191,65.0927,65.0927,1500.0
2012-05-16 13:10:00,74.04,74.04,73.96,73.98,2200.0,65.0839,65.0839,65.0136,65.0312,2200.0
2012-05-16 13:15:00,74.0,74.08,74.0,74.07,1300.0,65.0488,65.1191,65.0488,65.1103,1300.0
2012-05-16 13:20:00,74.03,74.03,73.9,73.95,3500.0,65.0752,65.0752,64.9609,65.0048,3500.0
2012-05-16 13:25:00,73.95,73.96,73.74,73.84,8300.0,65.0048,65.0136,64.8202,64.9081,8300.0
2012-05-16 13:30:00,73.85,73.92,73.82,73.86,2500.0,64.9169,64.9785,64.8906,64.9257,2500.0
2012-05-16 13:35:00,73.86,73.91,73.86,73.89,2700.0,64.9257,64.9697,64.9257,64.9521,2700.0
2012-05-16 13:40:00,73.87,73.89,73.84,73.84,2000.0,64.9345,64.9521,64.9081,64.9081,2000.0
2012-05-16 13:45:00,73.86,74.03,73.86,74.02,3600.0,64.9257,65.0752,64.9257,65.0664,3600.0
2012-05-16 13:50:00,73.96,73.96,73.91,73.94,700.0,65.0136,65.0136,64.9697,64.996,700.0
2012-05-16 13:55:00,73.92,74.17,73.92,74.17,1200.0,64.9785,65.1982,64.9785,65.1982,1200.0
2012-05-16 14:00:00,74.2,74.28,74.04,74.08,4100.0,65.2246,65.2949,65.0839,65.1191,4100.0
2012-05-16 14:05:00,74.08,74.21,74.07,74.17,3700.0,65.1191,65.2334,65.1103,65.1982,3700.0
2012-05-16 14:10:00,74.11,74.12,74.06,74.06,1300.0,65.1455,65.1543,65.1015,65.1015,1300.0
2012-05-16 14:15:00,74.06,74.23,74.06,74.17,10500.0,65.1015,65.251,65.1015,65.1982,10500.0
2012-05-16 14:20:00,74.23,74.26,74.19,74.24,1500.0,65.251,65.2773,65.2158,65.2598,1500.0
2012-05-16 14:25:00,74.22,74.28,74.22,74.28,600.0,65.2422,65.2949,65.2422,65.2949,600.0
2012-05-16 14:30:00,74.25,74.3,74.11,74.11,4300.0,65.2685,65.3125,65.1455,65.1455,4300.0
2012-05-16 14:35:00,74.03,74.07,73.93,73.93,4800.0,65.0752,65.1103,64.9873,64.9873,4800.0
2012-05-16 14:40:00,73.92,73.97,73.85,73.85,2400.0,64.9785,65.0224,64.9169,64.9169,2400.0
2012-05-16 14:45:00,73.9,74.03,73.88,73.98,3000.0,64.9609,65.0752,64.9433,65.0312,3000.0
2012-05-16 14:50:00,74.01,74.02,73.84,73.84,5900.0,65.0576,65.0664,64.9081,64.9081,5900.0
2012-05-16 14:55:00,73.82,73.92,73.78,73.8,13700.0,64.8906,64.9785,64.8554,64.873,13700.0
2012-05-16 15:00:00,73.84,73.97,73.8,73.97,11100.0,64.9081,65.0224,64.873,65.0224,11100.0
2012-05-16 15:05:00,73.97,74.06,73.96,74.04,9500.0,65.0224,65.1015,65.0136,65.0839,9500.0
2012-05-16 15:10:00,74.01,74.1,74.0,74.06,15600.0,65.0576,65.1367,65.0488,65.1015,15600.0
2012-05-16 15:15:00,74.07,74.11,74.05,74.06,5200.0,65.1103,65.1455,65.0927,65.1015,5200.0
2012-05-16 15:20:00,74.02,74.09,73.99,74.07,4900.0,65.0664,65.1279,65.04,65.1103,4900.0
2012-05-16 15:25:00,74.06,74.1,74.0,74.04,11400.0,65.1015,65.1367,65.0488,65.0839,11400.0
2012-05-16 15:30:00,74.04,74.19,66.74,66.74,716200.0,65.0839,65.2158,58.667,58.667,716200.0
2012-05-16 15:35:00,65.11,68.2,63.64,68.15,307100.0,57.2341,59.9504,55.942,59.9064,307100.0
2012-05-16 15:40:00,67.72,69.76,67.72,69.31,773600.0,59.5284,61.3217,59.5284,60.9261,773600.0
2012-05-16 15:45:00,69.31,70.5,68.85,69.06,371800.0,60.9261,61.9722,60.5217,60.7063,371800.0
2012-05-16 15:50:00,69.07,69.09,68.19,68.28,350500.0,60.7151,60.7327,59.9416,60.0207,350500.0
2012-05-16 15:55:00,68.29,69.26,68.07,68.6,421500.0,60.0295,60.8821,59.8361,60.302,421500.0
2012-05-17 09:30:00,68.89,68.89,66.73,66.92,281600.0,60.5569,60.5569,58.6582,58.8252,281600.0
2012-05-17 09:35:00,66.84,67.74,66.78,67.6,102500.0,58.7549,59.546,58.7021,59.4229,102500.0
2012-05-17 09:40:00,67.69,67.99,67.47,67.93,59400.0,59.5021,59.7658,59.3087,59.713,59400.0
2012-05-17 09:45:00,67.9,67.95,66.89,66.89,63800.0,59.6867,59.7306,58.7988,58.7988,63800.0
2012-05-17 09:50:00,66.96,67.28,66.89,67.06,35600.0,58.8604,59.1417,58.7988,58.9483,35600.0
2012-05-17 09:55:00,67.06,67.11,66.51,66.69,37700.0,58.9483,58.9922,58.4648,58.623,37700.0
2012-05-17 10:00:00,66.64,67.27,66.64,67.21,42000.0,58.5791,59.1329,58.5791,59.0801,42000.0
2012-05-17 10:05:00,67.2,67.55,67.13,67.49,33400.0,59.0713,59.379,59.0098,59.3262,33400.0
2012-05-17 10:10:00,67.56,67.74,67.23,67.27,20000.0,59.3878,59.546,59.0977,59.1329,20000.0
2012-05-17 10:15:00,67.27,67.45,67.16,67.33,31100.0,59.1329,59.2911,59.0362,59.1856,31100.0
2012-05-17 10:20:00,67.33,67.52,67.33,67.48,21700.0,59.1856,59.3526,59.1856,59.3175,21700.0
2012-05-17 10:25:00,67.52,67.62,67.47,67.52,29000.0,59.3526,59.4405,59.3087,59.3526,29000.0
2012-05-17 10:30:00,67.51,67.55,67.48,67.5,49300.0,59.3438,59.379,59.3175,59.335,49300.0
2012-05-17 10:35:00,67.51,67.59,67.47,67.47,36000.0,59.3438,59.4142,59.3087,59.3087,36000.0
2012-05-17 10:40:00,67.48,67.48,67.39,67.43,31300.0,59.3175,59.3175,59.2383,59.2735,31300.0
2012-05-17 10:45:00,67.46,67.97,67.46,67.72,58000.0,59.2999,59.7482,59.2999,59.5284,58000.0
2012-05-17 10:50:00,67.71,68.06,67.68,68.0,63800.0,59.5196,59.8273,59.4933,59.7746,63800.0
2012-05-17 10:55:00,68.0,68.09,67.85,68.0,22000.0,59.7746,59.8537,59.6427,59.7746,22000.0
2012-05-17 11:00:00,68.0,68.08,67.97,68.03,18300.0,59.7746,59.8449,59.7482,59.8009,18300.0
2012-05-17 11:05:00,68.02,68.56,68.01,68.33,42800.0,59.7921,60.2668,59.7833,60.0646,42800.0
2012-05-17 11:10:00,68.3,68.3,68.09,68.22,19600.0,60.0383,60.0383,59.8537,59.9679,19600.0
2012-05-17 11:15:00,68.22,68.73,68.1,68.72,33400.0,59.9679,60.4163,59.8625,60.4075,33400.0
2012-05-17 11:20:00,68.64,69.55,68.61,68.97,114900.0,60.3371,61.1371,60.3108,60.6272,114900.0
2012-05-17 11:25:00,69.0,69.18,68.87,68.93,30300.0,60.6536,60.8118,60.5393,60.5921,30300.0
2012-05-17 11:30:00,68.9,69.07,68.81,68.81,22300.0,60.5657,60.7151,60.4866,60.4866,22300.0
2012-05-17 11:35:00,68.81,68.81,68.19,68.2,16200.0,60.4866,60.4866,59.9416,59.9504,16200.0
2012-05-17 11:40:00,68.19,68.28,68.04,68.24,28000.0,59.9416,60.0207,59.8097,59.9855,28000.0
2012-05-17 11:45:00,68.24,68.58,68.17,68.17,19000.0,59.9855,60.2844,59.924,59.924,19000.0
2012-05-17 11:50:00,68.17,68.18,67.86,67.9,8400.0,59.924,59.9328,59.6515,59.6867,8400.0
2012-05-17 11:55:00,67.87,67.91,67.75,67.81,14400.0,59.6603,59.6954,59.5548,59.6075,14400.0
2012-05-17 12:00:00,67.85,68.09,67.71,67.71,17300.0,59.6427,59.8537,59.5196,59.5196,17300.0
2012-05-17 12:05:00,67.7,67.88,67.65,67.79,11600.0,59.5108,59.6691,59.4669,59.59,11600.0
2012-05-17 12:10:00,67.8,68.0,67.8,67.91,10000.0,59.5988,59.7746,59.5988,59.6954,10000.0
2012-05-17 12:15:00,68.0,68.25,67.85,67.85,277400.0,59.7746,59.9943,59.6427,59.6427,277400.0
2012-05-17 12:20:00,67.85,68.1,67.84,68.05,9200.0,59.6427,59.8625,59.6339,59.8185,9200.0
2012-05-17 12:25:00,68.03,68.08,68.0,68.05,6100.0,59.8009,59.8449,59.7746,59.8185,6100.0
2012-05-17 12:30:00,68.07,68.11,67.93,67.93,6500.0,59.8361,59.8713,59.713,59.713,6500.0
2012-05-17 12:35:00,67.93,67.93,67.69,67.69,15400.0,59.713,59.713,59.5021,59.5021,15400.0
2012-05-17 12:40:00,67.69,67.8,67.66,67.66,5200.0,59.5021,59.5988,59.4757,59.4757,5200.0
2012-05-17 12:45:00,67.66,67.74,67.66,67.73,3500.0,59.4757,59.546,59.4757,59.5372,3500.0
2012-05-17 12:50:00,67.73,67.73,67.6,67.61,3600.0,59.5372,59.5372,59.4229,59.4317,3600.0
2012-05-17 12:55:00,67.61,67.62,67.48,67.48,6000.0,59.4317,59.4405,59.3175,59.3175,6000.0
2012-05-17 13:00:00,67.49,67.61,67.48,67.61,7500.0,59.3262,59.4317,59.3175,59.4317,7500.0
2012-05-17 13:05:00,67.61,67.7,67.5,67.5,13400.0,59.4317,59.5108,59.335,59.335,13400.0
2012-05-17 13:10:00,67.5,67.61,67.5,67.6,6700.0,59.335,59.4317,59.335,59.4229,6700.0
2012-05-17 13:15:00,67.59,67.6,67.47,67.49,5600.0,59.4142,59.4229,59.3087,59.3262,5600.0
2012-05-17 13:20:00,67.51,67.6,67.51,67.6,3900.0,59.3438,59.4229,59.3438,59.4229,3900.0
2012-05-17 13:25:00,67.63,67.7,67.63,67.64,4000.0,59.4493,59.5108,59.4493,59.4581,4000.0
2012-05-17 13:30:00,67.64,67.64,67.5,67.51,4700.0,59.4581,59.4581,59.335,59.3438,4700.0
2012-05-17 13:35:00,67.5,67.54,67.49,67.52,5500.0,59.335,59.3702,59.3262,59.3526,5500.0
2012-05-17 13:40:00,67.51,67.53,67.49,67.5,7000.0,59.3438,59.3614,59.3262,59.335,7000.0
2012-05-17 13:45:00,67.51,67.51,67.18,67.18,11900.0,59.3438,59.3438,59.0537,59.0537,11900.0
2012-05-17 13:50:00,67.18,67.31,67.05,67.05,24600.0,59.0537,59.168,58.9395,58.9395,24600.0
2012-05-17 13:55:00,67.04,67.07,66.96,66.97,19400.0,58.9307,58.9571,58.8604,58.8691,19400.0
2012-05-17 14:00:00,66.96,67.24,66.95,67.23,12000.0,58.8604,59.1065,58.8516,59.0977,12000.0
2012-05-17 14:05:00,67.26,67.29,67.21,67.21,11200.0,59.1241,59.1504,59.0801,59.0801,11200.0
2012-05-17 14:10:00,67.22,67.33,67.21,67.29,17000.0,59.0889,59.1856,59.0801,59.1504,17000.0
2012-05-17 14:15:00,67.26,67.27,67.07,67.07,9700.0,59.1241,59.1329,58.9571,58.9571,9700.0
2012-05-17 14:20:00,67.07,67.37,67.05,67.23,8900.0,58.9571,59.2208,58.9395,59.0977,8900.0
2012-05-17 14:25:00,67.22,67.23,67.1,67.1,6800.0,59.0889,59.0977,58.9834,58.9834,6800.0
2012-05-17 14:30:00,67.11,67.22,67.1,67.21,16700.0,58.9922,59.0889,58.9834,59.0801,16700.0
2012-05-17 14:35:00,67.2,67.24,67.16,67.23,5000.0,59.0713,59.1065,59.0362,59.0977,5000.0
2012-05-17 14:40:00,67.23,67.25,67.22,67.25,5000.0,59.0977,59.1153,59.0889,59.1153,5000.0
2012-05-17 14:45:00,67.24,67.24,67.17,67.17,7300.0,59.1065,59.1065,59.045,59.045,7300.0
2012-05-17 14:50:00,67.16,67.16,67.04,67.05,12700.0,59.0362,59.0362,58.9307,58.9395,12700.0
2012-05-17 14:55:00,67.05,67.18,67.04,67.18,7300.0,58.9395,59.0537,58.9307,59.0537,7300.0
2012-05-17 15:00:00,67.17,67.29,67.14,67.29,12700.0,59.045,59.1504,59.0186,59.1504,12700.0
2012-05-17 15:05:00,67.29,67.3,67.24,67.24,11400.0,59.1504,59.1592,59.1065,59.1065,11400.0
2012-05-17 15:10:00,67.24,67.25,67.2,67.23,13100.0,59.1065,59.1153,59.0713,59.0977,13100.0
2012-05-17 15:15:00,67.23,67.36,67.22,67.35,18500.0,59.0977,59.212,59.0889,59.2032,18500.0
2012-05-17 15:20:00,67.35,67.37,67.24,67.26,19100.0,59.2032,59.2208,59.1065,59.1241,19100.0
2012-05-17 15:25:00,67.24,67.25,67.12,67.16,9800.0,59.1065,59.1153,59.001,59.0362,9800.0
2012-05-17 15:30:00,67.16,67.17,66.99,67.06,20900.0,59.0362,59.045,58.8867,58.9483,20900.0
2012-05-17 15:35:00,67.05,67.07,66.96,66.96,17700.0,58.9395,58.9571,58.8604,58.8604,17700.0
2012-05-17 15:40:00,66.95,66.96,66.5,66.54,34200.0,58.8516,58.8604,58.456,58.4912,34200.0
2012-05-17 15:45:00,66.6,66.66,66.43,66.58,24600.0,58.5439,58.5966,58.3945,58.5263,24600.0
2012-05-17 15:50:00,66.61,66.86,66.58,66.79,32900.0,58.5527,58.7725,58.5263,58.7109,32900.0
2012-05-17 15:55:00,66.78,66.78,66.54,66.55,48600.0,58.7021,58.7021,58.4912,58.5,48600.0
2012-05-18 09:30:00,66.96,67.0,66.8,66.92,9600.0,58.8604,58.8955,58.7197,58.8252,9600.0
2012-05-18 09:35:00,66.9,67.5,66.9,67.4,58000.0,58.8076,59.335,58.8076,59.2471,58000.0
2012-05-18 09:40:00,67.4,67.62,67.36,67.38,8100.0,59.2471,59.4405,59.212,59.2296,8100.0
2012-05-18 09:45:00,67.37,67.52,67.33,67.49,9200.0,59.2208,59.3526,59.1856,59.3262,9200.0
2012-05-18 09:50:00,67.51,67.78,67.39,67.72,9700.0,59.3438,59.5812,59.2383,59.5284,9700.0
2012-05-18 09:55:00,67.7,68.09,67.69,67.95,16400.0,59.5108,59.8537,59.5021,59.7306,16400.0
2012-05-18 10:00:00,67.94,67.94,67.68,67.77,16200.0,59.7218,59.7218,59.4933,59.5724,16200.0
2012-05-18 10:05:00,67.85,68.1,67.84,68.0,22400.0,59.6427,59.8625,59.6339,59.7746,22400.0
2012-05-18 10:10:00,68.07,68.13,68.01,68.04,11500.0,59.8361,59.8888,59.7833,59.8097,11500.0
2012-05-18 10:15:00,68.04,68.06,68.0,68.01,19400.0,59.8097,59.8273,59.7746,59.7833,19400.0
2012-05-18 10:20:00,67.99,68.06,67.96,68.03,12000.0,59.7658,59.8273,59.7394,59.8009,12000.0
2012-05-18 10:25:00,68.0,68.28,68.0,68.27,15700.0,59.7746,60.0207,59.7746,60.0119,15700.0
2012-05-18 10:30:00,68.29,68.99,68.27,68.92,73700.0,60.0295,60.6448,60.0119,60.5833,73700.0
2012-05-18 10:35:00,68.95,69.05,68.7,68.82,26000.0,60.6096,60.6975,60.3899,60.4954,26000.0
2012-05-18 10:40:00,68.8,68.88,68.54,68.61,14400.0,60.4778,60.5481,60.2492,60.3108,14400.0
2012-05-18 10:45:00,68.61,68.69,68.56,68.69,9100.0,60.3108,60.3811,60.2668,60.3811,9100.0
2012-05-18 10:50:00,68.72,69.62,68.65,69.61,29000.0,60.4075,61.1986,60.3459,61.1898,29000.0
2012-05-18 10:55:00,69.58,69.6,69.01,69.04,14000.0,61.1634,61.181,60.6624,60.6888,14000.0
2012-05-18 11:00:00,69.03,69.03,68.57,68.74,14800.0,60.68,60.68,60.2756,60.425,14800.0
2012-05-18 11:05:00,68.67,68.68,68.54,68.64,9700.0,60.3635,60.3723,60.2492,60.3371,9700.0
2012-05-18 11:10:00,68.67,68.78,68.63,68.63,9000.0,60.3635,60.4602,60.3284,60.3284,9000.0
2012-05-18 11:15:00,68.71,68.74,68.51,68.65,5600.0,60.3987,60.425,60.2229,60.3459,5600.0
2012-05-18 11:20:00,68.63,68.73,68.59,68.73,3500.0,60.3284,60.4163,60.2932,60.4163,3500.0
2012-05-18 11:25:00,68.68,68.97,68.68,68.79,8400.0,60.3723,60.6272,60.3723,60.469,8400.0
2012-05-18 11:30:00,68.83,68.93,68.28,68.31,14600.0,60.5042,60.5921,60.0207,60.0471,14600.0
2012-05-18 11:35:00,68.3,68.3,68.05,68.17,10600.0,60.0383,60.0383,59.8185,59.924,10600.0
2012-05-18 11:40:00,68.22,68.22,68.03,68.06,8900.0,59.9679,59.9679,59.8009,59.8273,8900.0
2012-05-18 11:45:00,68.03,68.05,67.85,67.85,7100.0,59.8009,59.8185,59.6427,59.6427,7100.0
2012-05-18 11:50:00,67.86,67.95,67.84,67.91,8800.0,59.6515,59.7306,59.6339,59.6954,8800.0
2012-05-18 11:55:00,67.94,67.95,67.7,67.82,6200.0,59.7218,59.7306,59.5108,59.6163,6200.0
2012-05-18 12:00:00,67.83,67.89,67.75,67.82,13600.0,59.6251,59.6779,59.5548,59.6163,13600.0
2012-05-18 12:05:00,67.8,67.8,67.76,67.8,20400.0,59.5988,59.5988,59.5636,59.5988,20400.0
2012-05-18 12:10:00,67.79,67.8,67.75,67.75,5800.0,59.59,59.5988,59.5548,59.5548,5800.0
2012-05-18 12:15:00,67.75,67.8,67.6,67.8,8300.0,59.5548,59.5988,59.4229,59.5988,8300.0
2012-05-18 12:20:00,67.85,68.05,67.75,67.99,13900.0,59.6427,59.8185,59.5548,59.7658,13900.0
2012-05-18 12:25:00,68.02,68.1,67.91,68.01,22900.0,59.7921,59.8625,59.6954,59.7833,22900.0
2012-05-18 12:30:00,68.02,68.24,68.01,68.15,8100.0,59.7921,59.9855,59.7833,59.9064,8100.0
2012-05-18 12:35:00,68.16,68.22,68.13,68.16,3300.0,59.9152,59.9679,59.8888,59.9152,3300.0
2012-05-18 12:40:00,68.16,68.37,68.16,68.32,6500.0,59.9152,60.0998,59.9152,60.0559,6500.0
2012-05-18 12:45:00,68.3,68.37,68.28,68.34,1900.0,60.0383,60.0998,60.0207,60.0734,1900.0
2012-05-18 12:50:00,68.31,68.38,68.3,68.3,3200.0,60.0471,60.1086,60.0383,60.0383,3200.0
2012-05-18 12:55:00,68.3,68.36,68.26,68.36,4700.0,60.0383,60.091,60.0031,60.091,4700.0
2012-05-18 13:00:00,68.33,68.39,68.27,68.39,3000.0,60.0646,60.1174,60.0119,60.1174,3000.0
2012-05-18 13:05:00,68.39,68.42,68.28,68.41,7200.0,60.1174,60.1438,60.0207,60.135,7200.0
2012-05-18 13:10:00,68.38,68.46,68.38,68.46,1500.0,60.1086,60.1789,60.1086,60.1789,1500.0
2012-05-18 13:15:00,68.44,68.66,68.43,68.66,10800.0,60.1613,60.3547,60.1525,60.3547,10800.0
2012-05-18 13:20:00,68.66,68.77,68.65,68.73,11800.0,60.3547,60.4514,60.3459,60.4163,11800.0
2012-05-18 13:25:00,68.69,68.74,68.68,68.71,3500.0,60.3811,60.425,60.3723,60.3987,3500.0
2012-05-18 13:30:00,68.68,68.71,68.66,68.69,6700.0,60.3723,60.3987,60.3547,60.3811,6700.0
2012-05-18 13:35:00,68.7,68.77,68.69,68.73,11400.0,60.3899,60.4514,60.3811,60.4163,11400.0
2012-05-18 13:40:00,68.78,68.87,68.78,68.82,5900.0,60.4602,60.5393,60.4602,60.4954,5900.0
2012-05-18 13:45:00,68.77,68.8,68.68,68.76,5700.0,60.4514,60.4778,60.3723,60.4426,5700.0
2012-05-18 13:50:00,68.75,68.84,68.7,68.77,11300.0,60.4338,60.5129,60.3899,60.4514,11300.0
2012-05-18 13:55:00,68.77,68.87,68.75,68.77,8500.0,60.4514,60.5393,60.4338,60.4514,8500.0
2012-05-18 14:00:00,68.75,68.82,68.73,68.82,8000.0,60.4338,60.4954,60.4163,60.4954,8000.0
2012-05-18 14:05:00,68.79,68.84,68.72,68.83,13600.0,60.469,60.5129,60.4075,60.5042,13600.0
2012-05-18 14:10:00,68.83,68.87,68.78,68.85,9300.0,60.5042,60.5393,60.4602,60.5217,9300.0
2012-05-18 14:15:00,68.85,68.89,68.81,68.82,13900.0,60.5217,60.5569,60.4866,60.4954,13900.0
2012-05-18 14:20:00,68.82,68.89,68.8,68.84,11200.0,60.4954,60.5569,60.4778,60.5129,11200.0
2012-05-18 14:25:00,68.83,68.89,68.78,68.89,15400.0,60.5042,60.5569,60.4602,60.5569,15400.0
2012-05-18 14:30:00,68.89,68.93,68.77,68.85,10400.0,60.5569,60.5921,60.4514,60.5217,10400.0
2012-05-18 14:35:00,68.81,68.87,68.79,68.79,6200.0,60.4866,60.5393,60.469,60.469,6200.0
2012-05-18 14:40:00,68.8,68.81,68.7,68.73,9000.0,60.4778,60.4866,60.3899,60.4163,9000.0
2012-05-18 14:45:00,68.71,68.9,68.7,68.89,17500.0,60.3987,60.5657,60.3899,60.5569,17500.0
2012-05-18 14:50:00,68.87,68.93,68.87,68.89,15100.0,60.5393,60.5921,60.5393,60.5569,15100.0
2012-05-18 14:55:00,68.88,68.88,68.76,68.79,11200.0,60.5481,60.5481,60.4426,60.469,11200.0
2012-05-18 15:00:00,68.79,68.8,68.65,68.71,70700.0,60.469,60.4778,60.3459,60.3987,70700.0
2012-05-18 15:05:00,68.69,68.78,68.69,68.7,26100.0,60.3811,60.4602,60.3811,60.3899,26100.0
2012-05-18 15:10:00,68.7,68.85,68.7,68.72,34600.0,60.3899,60.5217,60.3899,60.4075,34600.0
2012-05-18 15:15:00,68.72,68.75,68.69,68.69,11500.0,60.4075,60.4338,60.3811,60.3811,11500.0
2012-05-18 15:20:00,68.69,68.69,68.52,68.52,18500.0,60.3811,60.3811,60.2317,60.2317,18500.0
2012-05-18 15:25:00,68.55,68.63,68.5,68.55,21400.0,60.258,60.3284,60.2141,60.258,21400.0
2012-05-18 15:30:00,68.53,68.53,68.43,68.5,15200.0,60.2404,60.2404,60.1525,60.2141,15200.0
2012-05-18 15:35:00,68.51,68.54,68.45,68.53,15200.0,60.2229,60.2492,60.1701,60.2404,15200.0
2012-05-18 15:40:00,68.52,68.53,68.4,68.45,26700.0,60.2317,60.2404,60.1262,60.1701,26700.0
2012-05-18 15:45:00,68.42,68.5,68.42,68.44,27200.0,60.1438,60.2141,60.1438,60.1613,27200.0
2012-05-18 15:50:00,68.44,68.47,68.2,68.23,24200.0,60.1613,60.1877,59.9504,59.9767,24200.0
2012-05-18 15:55:00,68.23,68.41,68.23,68.35,32900.0,59.9767,60.135,59.9767,60.0822,32900.0
2012-05-21 09:30:00,68.8,68.8,68.51,68.56,8700.0,60.4778,60.4778,60.2229,60.2668,8700.0
2012-05-21 09:35:00,68.59,68.63,68.31,68.31,10200.0,60.2932,60.3284,60.0471,60.0471,10200.0
2012-05-21 09:40:00,68.31,68.31,67.93,67.97,6200.0,60.0471,60.0471,59.713,59.7482,6200.0
2012-05-21 09:45:00,68.04,68.1,67.85,67.88,37200.0,59.8097,59.8625,59.6427,59.6691,37200.0
2012-05-21 09:50:00,67.87,67.9,67.61,67.65,6100.0,59.6603,59.6867,59.4317,59.4669,6100.0
2012-05-21 09:55:00,67.65,67.88,67.59,67.88,5200.0,59.4669,59.6691,59.4142,59.6691,5200.0
2012-05-21 10:00:00,67.86,68.1,67.83,68.07,2700.0,59.6515,59.8625,59.6251,59.8361,2700.0
2012-05-21 10:05:00,68.09,68.17,68.0,68.14,7200.0,59.8537,59.924,59.7746,59.8976,7200.0
2012-05-21 10:10:00,68.18,68.5,68.18,68.47,8300.0,59.9328,60.2141,59.9328,60.1877,8300.0
2012-05-21 10:15:00,68.37,68.78,68.37,68.74,4700.0,60.0998,60.4602,60.0998,60.425,4700.0
2012-05-21 10:20:00,68.75,68.77,68.64,68.64,2200.0,60.4338,60.4514,60.3371,60.3371,2200.0
2012-05-21 10:25:00,68.68,69.04,68.66,69.04,5200.0,60.3723,60.6888,60.3547,60.6888,5200.0
2012-05-21 10:30:00,68.99,69.01,68.92,68.94,2800.0,60.6448,60.6624,60.5833,60.6009,2800.0
2012-05-21 10:35:00,69.01,69.06,68.95,69.0,2700.0,60.6624,60.7063,60.6096,60.6536,2700.0
2012-05-21 10:40:00,68.99,68.99,68.84,68.84,2300.0,60.6448,60.6448,60.5129,60.5129,2300.0
2012-05-21 10:45:00,68.87,68.95,68.85,68.92,2300.0,60.5393,60.6096,60.5217,60.5833,2300.0
2012-05-21 10:50:00,68.94,68.99,68.94,68.99,2300.0,60.6009,60.6448,60.6009,60.6448,2300.0
2012-05-21 10:55:00,68.93,68.99,68.85,68.88,13600.0,60.5921,60.6448,60.5217,60.5481,13600.0
2012-05-21 11:00:00,68.88,68.9,68.81,68.81,3800.0,60.5481,60.5657,60.4866,60.4866,3800.0
2012-05-21 11:05:00,68.82,68.94,68.82,68.83,3700.0,60.4954,60.6009,60.4954,60.5042,3700.0
2012-05-21 11:10:00,68.8,68.8,68.69,68.79,2400.0,60.4778,60.4778,60.3811,60.469,2400.0
2012-05-21 11:15:00,68.74,68.78,68.72,68.72,1400.0,60.425,60.4602,60.4075,60.4075,1400.0
2012-05-21 11:20:00,68.71,68.76,68.7,68.74,2500.0,60.3987,60.4426,60.3899,60.425,2500.0
2012-05-21 11:25:00,68.72,68.73,68.67,68.68,1100.0,60.4075,60.4163,60.3635,60.3723,1100.0
2012-05-21 11:30:00,68.7,68.73,68.63,68.65,2300.0,60.3899,60.4163,60.3284,60.3459,2300.0
2012-05-21 11:35:00,68.59,68.64,68.49,68.59,3400.0,60.2932,60.3371,60.2053,60.2932,3400.0
2012-05-21 11:40:00,68.59,68.59,68.51,68.51,500.0,60.2932,60.2932,60.2229,60.2229,500.0
2012-05-21 11:45:00,68.47,68.53,68.46,68.51,1600.0,60.1877,60.2404,60.1789,60.2229,1600.0
2012-05-21 11:50:00,68.52,68.62,68.52,68.57,1400.0,60.2317,60.3196,60.2317,60.2756,1400.0
2012-05-21 11:55:00,68.58,68.58,68.48,68.48,1500.0,60.2844,60.2844,60.1965,60.1965,1500.0
2012-05-21 12:00:00,68.53,68.6,68.53,68.55,2000.0,60.2404,60.302,60.2404,60.258,2000.0
2012-05-21 12:05:00,68.6,68.73,68.54,68.59,3600.0,60.302,60.4163,60.2492,60.2932,3600.0
2012-05-21 12:10:00,68.59,68.69,68.59,68.67,2600.0,60.2932,60.3811,60.2932,60.3635,2600.0
2012-05-21 12:15:00,68.66,68.67,68.58,68.61,6200.0,60.3547,60.3635,60.2844,60.3108,6200.0
2012-05-21 12:20:00,68.62,68.64,68.55,68.55,4900.0,60.3196,60.3371,60.258,60.258,4900.0
2012-05-21 12:25:00,68.54,68.63,68.54,68.6,1800.0,60.2492,60.3284,60.2492,60.302,1800.0
2012-05-21 12:30:00,68.59,68.61,68.54,68.58,2800.0,60.2932,60.3108,60.2492,60.2844,2800.0
2012-05-21 12:35:00,68.59,68.64,68.56,68.6,2300.0,60.2932,60.3371,60.2668,60.302,2300.0
2012-05-21 12:40:00,68.63,68.66,68.6,68.6,10000.0,60.3284,60.3547,60.302,60.302,10000.0
2012-05-21 12:45:00,68.6,68.61,68.55,68.57,1500.0,60.302,60.3108,60.258,60.2756,1500.0
2012-05-21 12:50:00,68.57,68.57,68.5,68.54,2100.0,60.2756,60.2756,60.2141,60.2492,2100.0
2012-05-21 12:55:00,68.53,68.59,68.48,68.56,2100.0,60.2404,60.2932,60.1965,60.2668,2100.0
2012-05-21 13:00:00,68.56,68.56,68.48,68.51,1700.0,60.2668,60.2668,60.1965,60.2229,1700.0
2012-05-21 13:05:00,68.53,68.6,68.48,68.6,700.0,60.2404,60.302,60.1965,60.302,700.0
2012-05-21 13:10:00,68.6,68.62,68.53,68.55,1900.0,60.302,60.3196,60.2404,60.258,1900.0
2012-05-21 13:15:00,68.54,68.64,68.52,68.64,2700.0,60.2492,60.3371,60.2317,60.3371,2700.0
2012-05-21 13:20:00,68.66,68.7,68.58,68.7,2600.0,60.3547,60.3899,60.2844,60.3899,2600.0
2012-05-21 13:25:00,68.68,68.69,68.66,68.66,800.0,60.3723,60.3811,60.3547,60.3547,800.0
2012-05-21 13:30:00,68.67,69.93,68.28,69.54,164300.0,60.3635,61.4711,60.0207,61.1283,164300.0
2012-05-21 13:35:00,69.58,69.59,69.1,69.1,20900.0,61.1634,61.1722,60.7415,60.7415,20900.0
2012-05-21 13:40:00,69.09,69.2,69.04,69.16,13400.0,60.7327,60.8294,60.6888,60.7942,13400.0
2012-05-21 13:45:00,69.11,69.17,68.98,69.1,12800.0,60.7503,60.803,60.636,60.7415,12800.0
2012-05-21 13:50:00,69.09,69.1,68.9,68.99,5700.0,60.7327,60.7415,60.5657,60.6448,5700.0
2012-05-21 13:55:00,68.99,68.99,68.92,68.94,3600.0,60.6448,60.6448,60.5833,60.6009,3600.0
2012-05-21 14:00:00,68.96,68.99,68.83,68.87,3300.0,60.6184,60.6448,60.5042,60.5393,3300.0
2012-05-21 14:05:00,68.84,68.9,68.84,68.86,3800.0,60.5129,60.5657,60.5129,60.5305,3800.0
2012-05-21 14:10:00,68.86,68.86,68.77,68.77,3200.0,60.5305,60.5305,60.4514,60.4514,3200.0
2012-05-21 14:15:00,68.78,68.9,68.74,68.9,2900.0,60.4602,60.5657,60.425,60.5657,2900.0
2012-05-21 14:20:00,68.98,69.08,68.98,69.08,2800.0,60.636,60.7239,60.636,60.7239,2800.0
2012-05-21 14:25:00,69.1,69.26,69.09,69.21,8100.0,60.7415,60.8821,60.7327,60.8382,8100.0
2012-05-21 14:30:00,69.17,69.24,69.15,69.18,6500.0,60.803,60.8646,60.7855,60.8118,6500.0
2012-05-21 14:35:00,69.19,69.19,69.07,69.07,4300.0,60.8206,60.8206,60.7151,60.7151,4300.0
2012-05-21 14:40:00,69.08,69.13,69.07,69.12,3700.0,60.7239,60.7679,60.7151,60.7591,3700.0
2012-05-21 14:45:00,69.12,69.15,69.1,69.13,4400.0,60.7591,60.7855,60.7415,60.7679,4400.0
2012-05-21 14:50:00,69.12,69.18,69.09,69.14,6800.0,60.7591,60.8118,60.7327,60.7767,6800.0
2012-05-21 14:55:00,69.13,69.14,69.06,69.07,5200.0,60.7679,60.7767,60.7063,60.7151,5200.0
2012-05-21 15:00:00,69.09,69.17,69.07,69.1,11900.0,60.7327,60.803,60.7151,60.7415,11900.0
2012-05-21 15:05:00,69.09,69.1,69.05,69.1,3900.0,60.7327,60.7415,60.6975,60.7415,3900.0
2012-05-21 15:10:00,69.07,69.15,69.05,69.08,7700.0,60.7151,60.7855,60.6975,60.7239,7700.0
2012-05-21 15:15:00,69.08,69.2,69.06,69.13,11600.0,60.7239,60.8294,60.7063,60.7679,11600.0
2012-05-21 15:20:00,69.14,69.16,69.01,69.01,17200.0,60.7767,60.7942,60.6624,60.6624,17200.0
2012-05-21 15:25:00,69.01,69.08,69.0,69.04,9400.0,60.6624,60.7239,60.6536,60.6888,9400.0
2012-05-21 15:30:00,69.06,69.06,69.01,69.03,9300.0,60.7063,60.7063,60.6624,60.68,9300.0
2012-05-21 15:35:00,69.04,69.04,68.89,68.9,12500.0,60.6888,60.6888,60.5569,60.5657,12500.0
2012-05-21 15:40:00,68.88,68.9,68.81,68.89,15100.0,60.5481,60.5657,60.4866,60.5569,15100.0
2012-05-21 15:45:00,68.91,69.08,68.88,69.08,7200.0,60.5745,60.7239,60.5481,60.7239,7200.0
2012-05-21 15:50:00,69.04,69.13,69.01,69.09,13600.0,60.6888,60.7679,60.6624,60.7327,13600.0
2012-05-21 15:55:00,69.08,69.16,69.08,69.15,21300.0,60.7239,60.7942,60.7239,60.7855,21300.0
2012-05-22 09:30:00,69.26,69.28,69.02,69.13,2000.0,60.8821,60.8997,60.6712,60.7679,2000.0
2012-05-22 09:35:00,69.22,69.24,68.95,69.08,2800.0,60.847,60.8646,60.6096,60.7239,2800.0
2012-05-22 09:40:00,69.02,69.21,68.98,69.06,11700.0,60.6712,60.8382,60.636,60.7063,11700.0
2012-05-22 09:45:00,69.08,69.16,69.08,69.14,1400.0,60.7239,60.7942,60.7239,60.7767,1400.0
2012-05-22 09:50:00,69.13,69.22,69.1,69.1,4500.0,60.7679,60.847,60.7415,60.7415,4500.0
2012-05-22 09:55:00,69.05,69.05,68.73,68.73,2000.0,60.6975,60.6975,60.4163,60.4163,2000.0
2012-05-22 10:00:00,68.82,69.0,68.76,69.0,8600.0,60.4954,60.6536,60.4426,60.6536,8600.0
2012-05-22 10:05:00,68.96,69.1,68.96,69.02,3700.0,60.6184,60.7415,60.6184,60.6712,3700.0
2012-05-22 10:10:00,69.01,69.07,68.99,69.0,4000.0,60.6624,60.7151,60.6448,60.6536,4000.0
2012-05-22 10:15:00,69.0,69.07,68.88,68.88,6200.0,60.6536,60.7151,60.5481,60.5481,6200.0
2012-05-22 10:20:00,68.92,68.95,68.73,68.73,4900.0,60.5833,60.6096,60.4163,60.4163,4900.0
2012-05-22 10:25:00,68.73,68.87,68.72,68.83,3000.0,60.4163,60.5393,60.4075,60.5042,3000.0
2012-05-22 10:30:00,68.87,68.92,68.78,68.83,4500.0,60.5393,60.5833,60.4602,60.5042,4500.0
2012-05-22 10:35:00,68.8,68.86,68.78,68.83,5700.0,60.4778,60.5305,60.4602,60.5042,5700.0
2012-05-22 10:40:00,68.82,68.85,68.79,68.83,4900.0,60.4954,60.5217,60.469,60.5042,4900.0
2012-05-22 10:45:00,68.85,69.08,68.83,69.08,8300.0,60.5217,60.7239,60.5042,60.7239,8300.0
2012-05-22 10:50:00,69.08,69.08,68.98,69.0,3300.0,60.7239,60.7239,60.636,60.6536,3300.0
2012-05-22 10:55:00,69.0,69.1,69.0,69.05,4300.0,60.6536,60.7415,60.6536,60.6975,4300.0
2012-05-22 11:00:00,69.11,69.16,68.97,69.03,5900.0,60.7503,60.7942,60.6272,60.68,5900.0
2012-05-22 11:05:00,69.05,69.09,69.02,69.03,4200.0,60.6975,60.7327,60.6712,60.68,4200.0
2012-05-22 11:10:00,69.05,69.05,68.97,69.0,7300.0,60.6975,60.6975,60.6272,60.6536,7300.0
2012-05-22 11:15:00,69.02,69.07,69.0,69.05,3100.0,60.6712,60.7151,60.6536,60.6975,3100.0
2012-05-22 11:20:00,69.05,69.08,69.02,69.08,3300.0,60.6975,60.7239,60.6712,60.7239,3300.0
2012-05-22 11:25:00,69.02,69.04,68.96,69.04,6900.0,60.6712,60.6888,60.6184,60.6888,6900.0
2012-05-22 11:30:00,69.0,69.12,68.98,69.1,4800.0,60.6536,60.7591,60.636,60.7415,4800.0
2012-05-22 11:35:00,69.06,69.07,68.99,69.01,6000.0,60.7063,60.7151,60.6448,60.6624,6000.0
2012-05-22 11:40:00,69.0,69.07,68.92,68.98,7500.0,60.6536,60.7151,60.5833,60.636,7500.0
2012-05-22 11:45:00,68.93,69.02,68.93,69.0,3700.0,60.5921,60.6712,60.5921,60.6536,3700.0
2012-05-22 11:50:00,69.0,69.0,68.95,68.99,3200.0,60.6536,60.6536,60.6096,60.6448,3200.0
2012-05-22 11:55:00,68.97,69.01,68.81,68.81,7100.0,60.6272,60.6624,60.4866,60.4866,7100.0
2012-05-22 12:00:00,68.88,68.88,68.74,68.74,1500.0,60.5481,60.5481,60.425,60.425,1500.0
2012-05-22 12:05:00,68.79,68.79,68.75,68.75,1700.0,60.469,60.469,60.4338,60.4338,1700.0
2012-05-22 12:10:00,68.79,68.97,68.76,68.97,8900.0,60.469,60.6272,60.4426,60.6272,8900.0
2012-05-22 12:15:00,68.93,68.93,68.85,68.88,3700.0,60.5921,60.5921,60.5217,60.5481,3700.0
2012-05-22 12:20:00,68.91,69.02,68.89,68.98,7200.0,60.5745,60.6712,60.5569,60.636,7200.0
2012-05-22 12:25:00,68.99,69.0,68.92,68.97,4300.0,60.6448,60.6536,60.5833,60.6272,4300.0
2012-05-22 12:30:00,68.96,69.02,68.95,68.96,3500.0,60.6184,60.6712,60.6096,60.6184,3500.0
2012-05-22 12:35:00,68.96,68.97,68.92,68.92,3700.0,60.6184,60.6272,60.5833,60.5833,3700.0
2012-05-22 12:40:00,68.95,68.95,68.89,68.89,2900.0,60.6096,60.6096,60.5569,60.5569,2900.0
2012-05-22 12:45:00,68.89,68.99,68.87,68.87,32700.0,60.5569,60.6448,60.5393,60.5393,32700.0
2012-05-22 12:50:00,68.87,68.88,68.69,68.7,8000.0,60.5393,60.5481,60.3811,60.3899,8000.0
2012-05-22 12:55:00,68.7,68.75,68.69,68.75,2200.0,60.3899,60.4338,60.3811,60.4338,2200.0
2012-05-22 13:00:00,68.72,68.94,68.72,68.87,5600.0,60.4075,60.6009,60.4075,60.5393,5600.0
2012-05-22 13:05:00,68.83,68.9,68.83,68.87,2800.0,60.5042,60.5657,60.5042,60.5393,2800.0
2012-05-22 13:10:00,68.88,68.9,68.85,68.9,4500.0,60.5481,60.5657,60.5217,60.5657,4500.0
2012-05-22 13:15:00,68.9,68.9,68.82,68.85,6300.0,60.5657,60.5657,60.4954,60.5217,6300.0
2012-05-22 13:20:00,68.88,68.94,68.85,68.94,3200.0,60.5481,60.6009,60.5217,60.6009,3200.0
2012-05-22 13:25:00,68.92,68.93,68.89,68.89,3000.0,60.5833,60.5921,60.5569,60.5569,3000.0
2012-05-22 13:30:00,68.88,69.05,68.85,69.05,6300.0,60.5481,60.6975,60.5217,60.6975,6300.0
2012-05-22 13:35:00,69.02,69.05,68.97,68.97,3000.0,60.6712,60.6975,60.6272,60.6272,3000.0
2012-05-22 13:40:00,68.97,68.97,68.83,68.85,4000.0,60.6272,60.6272,60.5042,60.5217,4000.0
2012-05-22 13:45:00,68.8,68.8,68.7,68.7,1300.0,60.4778,60.4778,60.3899,60.3899,1300.0
2012-05-22 13:50:00,68.73,68.78,68.71,68.76,1300.0,60.4163,60.4602,60.3987,60.4426,1300.0
2012-05-22 13:55:00,68.79,68.81,68.74,68.81,4800.0,60.469,60.4866,60.425,60.4866,4800.0
2012-05-22 14:00:00,68.81,68.94,68.81,68.88,7000.0,60.4866,60.6009,60.4866,60.5481,7000.0
2012-05-22 14:05:00,68.92,68.98,68.89,68.97,4300.0,60.5833,60.636,60.5569,60.6272,4300.0
2012-05-22 14:10:00,68.96,68.96,68.85,68.96,7400.0,60.6184,60.6184,60.5217,60.6184,7400.0
2012-05-22 14:15:00,68.93,68.98,68.92,68.96,3900.0,60.5921,60.636,60.5833,60.6184,3900.0
2012-05-22 14:20:00,68.97,69.01,68.93,69.01,3900.0,60.6272,60.6624,60.5921,60.6624,3900.0
2012-05-22 14:25:00,69.0,69.01,68.92,68.97,24900.0,60.6536,60.6624,60.5833,60.6272,24900.0
2012-05-22 14:30:00,68.95,69.02,68.93,68.97,7900.0,60.6096,60.6712,60.5921,60.6272,7900.0
2012-05-22 14:35:00,68.97,69.05,68.96,69.0,7000.0,60.6272,60.6975,60.6184,60.6536,7000.0
2012-05-22 14:40:00,69.02,69.06,68.98,69.04,4400.0,60.6712,60.7063,60.636,60.6888,4400.0
2012-05-22 14:45:00,69.0,69.03,68.92,69.0,7200.0,60.6536,60.68,60.5833,60.6536,7200.0
2012-05-22 14:50:00,69.01,69.04,68.98,69.0,7700.0,60.6624,60.6888,60.636,60.6536,7700.0
2012-05-22 14:55:00,69.02,69.08,69.02,69.03,1800.0,60.6712,60.7239,60.6712,60.68,1800.0
2012-05-22 15:00:00,69.05,69.05,69.0,69.0,3200.0,60.6975,60.6975,60.6536,60.6536,3200.0
2012-05-22 15:05:00,69.01,69.05,69.0,69.05,7000.0,60.6624,60.6975,60.6536,60.6975,7000.0
2012-05-22 15:10:00,69.02,69.05,69.0,69.0,8800.0,60.6712,60.6975,60.6536,60.6536,8800.0
2012-05-22 15:15:00,69.01,69.01,68.94,68.95,17500.0,60.6624,60.6624,60.6009,60.6096,17500.0
2012-05-22 15:20:00,68.96,68.99,68.79,68.79,19600.0,60.6184,60.6448,60.469,60.469,19600.0
2012-05-22 15:25:00,68.82,68.85,68.66,68.66,7600.0,60.4954,60.5217,60.3547,60.3547,7600.0
2012-05-22 15:30:00,68.66,68.66,68.47,68.5,20800.0,60.3547,60.3547,60.1877,60.2141,20800.0
2012-05-22 15:35:00,68.47,68.5,68.23,68.23,12800.0,60.1877,60.2141,59.9767,59.9767,12800.0
2012-05-22 15:40:00,68.24,68.24,67.92,67.95,36700.0,59.9855,59.9855,59.7042,59.7306,36700.0
2012-05-22 15:45:00,67.94,68.0,67.86,67.95,19000.0,59.7218,59.7746,59.6515,59.7306,19000.0
2012-05-22 15:50:00,67.92,68.25,67.92,68.25,17900.0,59.7042,59.9943,59.7042,59.9943,17900.0
2012-05-22 15:55:00,68.24,68.25,68.15,68.25,32800.0,59.9855,59.9943,59.9064,59.9943,32800.0
2012-05-23 09:30:00,67.77,68.02,67.75,67.93,3100.0,59.5724,59.7921,59.5548,59.713,3100.0
2012-05-23 09:35:00,67.99,68.0,67.79,67.79,2700.0,59.7658,59.7746,59.59,59.59,2700.0
2012-05-23 09:40:00,67.72,67.96,67.68,67.76,4300.0,59.5284,59.7394,59.4933,59.5636,4300.0
2012-05-23 09:45:00,67.75,67.89,67.67,67.67,3300.0,59.5548,59.6779,59.4845,59.4845,3300.0
2012-05-23 09:50:00,67.81,68.1,67.73,68.1,5600.0,59.6075,59.8625,59.5372,59.8625,5600.0
2012-05-23 09:55:00,68.03,68.21,68.02,68.14,3400.0,59.8009,59.9592,59.7921,59.8976,3400.0
2012-05-23 10:00:00,68.21,68.32,67.97,67.97,3700.0,59.9592,60.0559,59.7482,59.7482,3700.0
2012-05-23 10:05:00,67.98,68.09,67.92,67.96,3000.0,59.757,59.8537,59.7042,59.7394,3000.0
2012-05-23 10:10:00,67.94,67.98,67.86,67.91,2400.0,59.7218,59.757,59.6515,59.6954,2400.0
2012-05-23 10:15:00,67.98,68.01,67.8,67.8,4500.0,59.757,59.7833,59.5988,59.5988,4500.0
2012-05-23 10:20:00,67.8,67.8,67.68,67.75,8700.0,59.5988,59.5988,59.4933,59.5548,8700.0
2012-05-23 10:25:00,67.73,67.74,67.57,67.6,7300.0,59.5372,59.546,59.3966,59.4229,7300.0
2012-05-23 10:30:00,67.6,67.62,67.44,67.5,5100.0,59.4229,59.4405,59.2823,59.335,5100.0
2012-05-23 10:35:00,67.5,67.53,67.45,67.5,8800.0,59.335,59.3614,59.2911,59.335,8800.0
2012-05-23 10:40:00,67.46,67.53,67.45,67.5,5900.0,59.2999,59.3614,59.2911,59.335,5900.0
2012-05-23 10:45:00,67.5,67.5,67.36,67.44,9800.0,59.335,59.335,59.212,59.2823,9800.0
2012-05-23 10:50:00,67.45,67.48,67.41,67.45,2300.0,59.2911,59.3175,59.2559,59.2911,2300.0
2012-05-23 10:55:00,67.43,67.5,67.43,67.46,6500.0,59.2735,59.335,59.2735,59.2999,6500.0
2012-05-23 11:00:00,67.5,67.51,67.45,67.51,1700.0,59.335,59.3438,59.2911,59.3438,1700.0
2012-05-23 11:05:00,67.52,67.66,67.52,67.66,2500.0,59.3526,59.4757,59.3526,59.4757,2500.0
2012-05-23 11:10:00,67.63,67.65,67.56,67.64,4100.0,59.4493,59.4669,59.3878,59.4581,4100.0
2012-05-23 11:15:00,67.68,67.74,67.66,67.66,2800.0,59.4933,59.546,59.4757,59.4757,2800.0
2012-05-23 11:20:00,67.66,67.7,67.61,67.7,1500.0,59.4757,59.5108,59.4317,59.5108,1500.0
2012-05-23 11:25:00,67.72,67.72,67.69,67.69,1300.0,59.5284,59.5284,59.5021,59.5021,1300.0
2012-05-23 11:30:00,67.72,67.83,67.69,67.69,3500.0,59.5284,59.6251,59.5021,59.5021,3500.0
2012-05-23 11:35:00,67.69,67.69,67.53,67.6,4700.0,59.5021,59.5021,59.3614,59.4229,4700.0
2012-05-23 11:40:00,67.64,67.74,67.62,67.7,2100.0,59.4581,59.546,59.4405,59.5108,2100.0
2012-05-23 11:45:00,67.72,67.72,67.57,67.62,2400.0,59.5284,59.5284,59.3966,59.4405,2400.0
2012-05-23 11:50:00,67.61,67.62,67.6,67.6,600.0,59.4317,59.4405,59.4229,59.4229,600.0
2012-05-23 11:55:00,67.6,67.6,67.46,67.46,3200.0,59.4229,59.4229,59.2999,59.2999,3200.0
2012-05-23 12:00:00,67.52,67.57,67.46,67.5,6000.0,59.3526,59.3966,59.2999,59.335,6000.0
2012-05-23 12:05:00,67.53,67.53,67.46,67.52,7100.0,59.3614,59.3614,59.2999,59.3526,7100.0
2012-05-23 12:10:00,67.51,67.51,67.49,67.51,1300.0,59.3438,59.3438,59.3262,59.3438,1300.0
2012-05-23 12:15:00,67.52,67.57,67.51,67.52,1700.0,59.3526,59.3966,59.3438,59.3526,1700.0
2012-05-23 12:20:00,67.54,67.55,67.45,67.45,3100.0,59.3702,59.379,59.2911,59.2911,3100.0
2012-05-23 12:25:00,67.51,67.53,67.45,67.5,7900.0,59.3438,59.3614,59.2911,59.335,7900.0
2012-05-23 12:30:00,67.47,67.57,67.46,67.57,2600.0,59.3087,59.3966,59.2999,59.3966,2600.0
2012-05-23 12:35:00,67.59,67.66,67.57,67.65,2000.0,59.4142,59.4757,59.3966,59.4669,2000.0
2012-05-23 12:40:00,67.68,67.68,67.62,67.66,2900.0,59.4933,59.4933,59.4405,59.4757,2900.0
2012-05-23 12:45:00,67.68,67.75,67.67,67.67,2700.0,59.4933,59.5548,59.4845,59.4845,2700.0
2012-05-23 12:50:00,67.7,67.75,67.7,67.74,2200.0,59.5108,59.5548,59.5108,59.546,2200.0
2012-05-23 12:55:00,67.72,67.73,67.67,67.71,2700.0,59.5284,59.5372,59.4845,59.5196,2700.0
2012-05-23 13:00:00,67.75,67.76,67.71,67.71,1600.0,59.5548,59.5636,59.5196,59.5196,1600.0
2012-05-23 13:05:00,67.68,67.72,67.66,67.7,2700.0,59.4933,59.5284,59.4757,59.5108,2700.0
2012-05-23 13:10:00,67.72,67.74,67.69,67.71,2400.0,59.5284,59.546,59.5021,59.5196,2400.0
2012-05-23 13:15:00,67.71,67.74,67.7,67.73,1100.0,59.5196,59.546,59.5108,59.5372,1100.0
2012-05-23 13:20:00,67.75,67.93,67.74,67.85,4800.0,59.5548,59.713,59.546,59.6427,4800.0
2012-05-23 13:25:00,67.84,67.97,67.84,67.97,2600.0,59.6339,59.7482,59.6339,59.7482,2600.0
2012-05-23 13:30:00,67.99,68.05,67.93,67.96,2900.0,59.7658,59.8185,59.713,59.7394,2900.0
2012-05-23 13:35:00,67.98,68.07,67.98,68.07,1700.0,59.757,59.8361,59.757,59.8361,1700.0
2012-05-23 13:40:00,68.07,68.1,68.06,68.06,1400.0,59.8361,59.8625,59.8273,59.8273,1400.0
2012-05-23 13:45:00,68.06,68.27,68.06,68.25,5200.0,59.8273,60.0119,59.8273,59.9943,5200.0
2012-05-23 13:50:00,68.27,68.3,68.04,68.04,2400.0,60.0119,60.0383,59.8097,59.8097,2400.0
2012-05-23 13:55:00,68.09,68.21,68.09,68.21,800.0,59.8537,59.9592,59.8537,59.9592,800.0
2012-05-23 14:00:00,68.2,68.2,68.02,68.03,2200.0,59.9504,59.9504,59.7921,59.8009,2200.0
2012-05-23 14:05:00,68.03,68.19,68.02,68.19,4300.0,59.8009,59.9416,59.7921,59.9416,4300.0
2012-05-23 14:10:00,68.2,68.2,68.04,68.04,2700.0,59.9504,59.9504,59.8097,59.8097,2700.0
2012-05-23 14:15:00,68.02,68.06,67.95,68.0,6800.0,59.7921,59.8273,59.7306,59.7746,6800.0
2012-05-23 14:20:00,68.0,68.01,67.89,67.89,5600.0,59.7746,59.7833,59.6779,59.6779,5600.0
2012-05-23 14:25:00,67.87,67.96,67.87,67.9,2300.0,59.6603,59.7394,59.6603,59.6867,2300.0
2012-05-23 14:30:00,67.9,67.98,67.89,67.95,4100.0,59.6867,59.757,59.6779,59.7306,4100.0
2012-05-23 14:35:00,67.98,68.03,67.97,68.0,6700.0,59.757,59.8009,59.7482,59.7746,6700.0
2012-05-23 14:40:00,68.0,68.06,67.97,67.99,12600.0,59.7746,59.8273,59.7482,59.7658,12600.0
2012-05-23 14:45:00,68.01,68.05,67.98,68.04,4200.0,59.7833,59.8185,59.757,59.8097,4200.0
2012-05-23 14:50:00,68.03,68.13,68.03,68.07,2700.0,59.8009,59.8888,59.8009,59.8361,2700.0
2012-05-23 14:55:00,68.04,68.17,68.0,68.17,1600.0,59.8097,59.924,59.7746,59.924,1600.0
2012-05-23 15:00:00,68.16,68.21,68.13,68.21,2100.0,59.9152,59.9592,59.8888,59.9592,2100.0
2012-05-23 15:05:00,68.19,68.26,68.13,68.26,2500.0,59.9416,60.0031,59.8888,60.0031,2500.0
2012-05-23 15:10:00,68.26,68.31,68.24,68.25,3300.0,60.0031,60.0471,59.9855,59.9943,3300.0
2012-05-23 15:15:00,68.31,68.36,68.29,68.35,2400.0,60.0471,60.091,60.0295,60.0822,2400.0
2012-05-23 15:20:00,68.33,68.4,68.31,68.37,1800.0,60.0646,60.1262,60.0471,60.0998,1800.0
2012-05-23 15:25:00,68.36,68.41,68.33,68.34,3200.0,60.091,60.135,60.0646,60.0734,3200.0
2012-05-23 15:30:00,68.34,68.5,68.31,68.5,9200.0,60.0734,60.2141,60.0471,60.2141,9200.0
2012-05-23 15:35:00,68.5,68.77,68.5,68.77,6500.0,60.2141,60.4514,60.2141,60.4514,6500.0
2012-05-23 15:40:00,68.78,68.93,68.78,68.93,3900.0,60.4602,60.5921,60.4602,60.5921,3900.0
2012-05-23 15:45:00,68.96,69.0,68.9,68.91,9700.0,60.6184,60.6536,60.5657,60.5745,9700.0
2012-05-23 15:50:00,68.88,68.91,68.6,68.67,8300.0,60.5481,60.5745,60.302,60.3635,8300.0
2012-05-23 15:55:00,68.68,68.85,68.68,68.81,9700.0,60.3723,60.5217,60.3723,60.4866,9700.0
2012-05-24 09:30:00,68.74,68.98,68.59,68.64,4400.0,60.425,60.636,60.2932,60.3371,4400.0
2012-05-24 09:35:00,68.68,68.99,68.68,68.88,2100.0,60.3723,60.6448,60.3723,60.5481,2100.0
2012-05-24 09:40:00,68.85,69.03,68.76,68.93,5700.0,60.5217,60.68,60.4426,60.5921,5700.0
2012-05-24 09:45:00,69.06,69.06,68.79,68.79,1300.0,60.7063,60.7063,60.469,60.469,1300.0
2012-05-24 09:50:00,68.84,68.84,68.74,68.75,700.0,60.5129,60.5129,60.425,60.4338,700.0
2012-05-24 09:55:00,68.67,68.74,68.58,68.61,3500.0,60.3635,60.425,60.2844,60.3108,3500.0
2012-05-24 10:00:00,68.55,68.62,68.42,68.58,1800.0,60.258,60.3196,60.1438,60.2844,1800.0
2012-05-24 10:05:00,68.62,68.62,68.5,68.5,2200.0,60.3196,60.3196,60.2141,60.2141,2200.0
2012-05-24 10:10:00,68.54,68.72,68.5,68.61,2400.0,60.2492,60.4075,60.2141,60.3108,2400.0
2012-05-24 10:15:00,68.56,68.7,68.48,68.57,4000.0,60.2668,60.3899,60.1965,60.2756,4000.0
2012-05-24 10:20:00,68.55,68.55,68.4,68.4,6500.0,60.258,60.258,60.1262,60.1262,6500.0
2012-05-24 10:25:00,68.36,68.6,68.35,68.6,2400.0,60.091,60.302,60.0822,60.302,2400.0
2012-05-24 10:30:00,68.62,68.81,68.62,68.76,1100.0,60.3196,60.4866,60.3196,60.4426,1100.0
2012-05-24 10:35:00,68.73,68.76,68.64,68.64,3200.0,60.4163,60.4426,60.3371,60.3371,3200.0
2012-05-24 10:40:00,68.7,68.77,68.67,68.67,1400.0,60.3899,60.4514,60.3635,60.3635,1400.0
2012-05-24 10:45:00,68.7,68.7,68.63,68.63,400.0,60.3899,60.3899,60.3284,60.3284,400.0
2012-05-24 10:50:00,68.65,68.71,68.58,68.63,1800.0,60.3459,60.3987,60.2844,60.3284,1800.0
2012-05-24 10:55:00,68.56,68.68,68.55,68.62,2100.0,60.2668,60.3723,60.258,60.3196,2100.0
2012-05-24 11:00:00,68.62,68.62,68.5,68.52,2600.0,60.3196,60.3196,60.2141,60.2317,2600.0
2012-05-24 11:05:00,68.58,68.62,68.53,68.53,2600.0,60.2844,60.3196,60.2404,60.2404,2600.0
2012-05-24 11:10:00,68.57,68.62,68.55,68.55,3600.0,60.2756,60.3196,60.258,60.258,3600.0
2012-05-24 11:15:00,68.62,68.62,68.53,68.58,3100.0,60.3196,60.3196,60.2404,60.2844,3100.0
2012-05-24 11:20:00,68.6,68.6,68.5,68.5,1800.0,60.302,60.302,60.2141,60.2141,1800.0
2012-05-24 11:25:00,68.52,68.57,68.52,68.57,400.0,60.2317,60.2756,60.2317,60.2756,400.0
2012-05-24 11:30:00,68.59,68.59,68.4,68.41,4800.0,60.2932,60.2932,60.1262,60.135,4800.0
2012-05-24 11:35:00,68.47,68.51,68.43,68.48,2100.0,60.1877,60.2229,60.1525,60.1965,2100.0
2012-05-24 11:40:00,68.5,68.54,68.46,68.47,4300.0,60.2141,60.2492,60.1789,60.1877,4300.0
2012-05-24 11:45:00,68.46,68.46,68.38,68.43,2700.0,60.1789,60.1789,60.1086,60.1525,2700.0
2012-05-24 11:50:00,68.46,68.57,68.46,68.57,2600.0,60.1789,60.2756,60.1789,60.2756,2600.0
2012-05-24 11:55:00,68.57,68.6,68.49,68.56,2700.0,60.2756,60.302,60.2053,60.2668,2700.0
2012-05-24 12:00:00,68.6,68.6,68.4,68.45,6300.0,60.302,60.302,60.1262,60.1701,6300.0
2012-05-24 12:05:00,68.45,68.51,68.45,68.51,2400.0,60.1701,60.2229,60.1701,60.2229,2400.0
2012-05-24 12:10:00,68.53,68.59,68.52,68.53,1500.0,60.2404,60.2932,60.2317,60.2404,1500.0
2012-05-24 12:15:00,68.5,68.56,68.48,68.5,3700.0,60.2141,60.2668,60.1965,60.2141,3700.0
2012-05-24 12:20:00,68.53,68.62,68.37,68.4,12700.0,60.2404,60.3196,60.0998,60.1262,12700.0
2012-05-24 12:25:00,68.38,68.41,68.36,68.39,3800.0,60.1086,60.135,60.091,60.1174,3800.0
2012-05-24 12:30:00,68.36,68.54,68.36,68.54,1700.0,60.091,60.2492,60.091,60.2492,1700.0
2012-05-24 12:35:00,68.54,68.6,68.54,68.6,1400.0,60.2492,60.302,60.2492,60.302,1400.0
2012-05-24 12:40:00,68.58,68.62,68.58,68.59,800.0,60.2844,60.3196,60.2844,60.2932,800.0
2012-05-24 12:45:00,68.57,68.58,68.49,68.55,2700.0,60.2756,60.2844,60.2053,60.258,2700.0
2012-05-24 12:50:00,68.54,68.54,68.47,68.5,2500.0,60.2492,60.2492,60.1877,60.2141,2500.0
2012-05-24 12:55:00,68.49,68.61,68.49,68.61,800.0,60.2053,60.3108,60.2053,60.3108,800.0
2012-05-24 13:00:00,68.59,68.62,68.58,68.62,5100.0,60.2932,60.3196,60.2844,60.3196,5100.0
2012-05-24 13:05:00,68.6,68.62,68.57,68.6,1200.0,60.302,60.3196,60.2756,60.302,1200.0
2012-05-24 13:10:00,68.61,68.62,68.58,68.62,2400.0,60.3108,60.3196,60.2844,60.3196,2400.0
2012-05-24 13:15:00,68.62,68.64,68.5,68.5,2900.0,60.3196,60.3371,60.2141,60.2141,2900.0
2012-05-24 13:20:00,68.53,68.59,68.53,68.54,2500.0,60.2404,60.2932,60.2404,60.2492,2500.0
2012-05-24 13:25:00,68.52,68.52,68.38,68.42,6100.0,60.2317,60.2317,60.1086,60.1438,6100.0
2012-05-24 13:30:00,68.42,68.42,68.29,68.3,2700.0,60.1438,60.1438,60.0295,60.0383,2700.0
2012-05-24 13:35:00,68.3,68.31,68.18,68.27,9500.0,60.0383,60.0471,59.9328,60.0119,9500.0
2012-05-24 13:40:00,68.23,68.36,68.23,68.33,5100.0,59.9767,60.091,59.9767,60.0646,5100.0
2012-05-24 13:45:00,68.33,68.33,68.22,68.27,7400.0,60.0646,60.0646,59.9679,60.0119,7400.0
2012-05-24 13:50:00,68.23,68.32,68.23,68.25,3400.0,59.9767,60.0559,59.9767,59.9943,3400.0
2012-05-24 13:55:00,68.23,68.26,68.19,68.2,7400.0,59.9767,60.0031,59.9416,59.9504,7400.0
2012-05-24 14:00:00,68.15,68.25,68.15,68.2,8400.0,59.9064,59.9943,59.9064,59.9504,8400.0
2012-05-24 14:05:00,68.18,68.19,68.09,68.1,5300.0,59.9328,59.9416,59.8537,59.8625,5300.0
2012-05-24 14:10:00,68.09,68.11,67.95,67.99,12000.0,59.8537,59.8713,59.7306,59.7658,12000.0
2012-05-24 14:15:00,67.99,68.09,67.94,68.09,4900.0,59.7658,59.8537,59.7218,59.8537,4900.0
2012-05-24 14:20:00,68.09,68.19,68.08,68.19,5400.0,59.8537,59.9416,59.8449,59.9416,5400.0
2012-05-24 14:25:00,68.18,68.26,68.14,68.25,4000.0,59.9328,60.0031,59.8976,59.9943,4000.0
2012-05-24 14:30:00,68.26,68.43,68.26,68.43,5400.0,60.0031,60.1525,60.0031,60.1525,5400.0
2012-05-24 14:35:00,68.43,68.44,68.36,68.36,8100.0,60.1525,60.1613,60.091,60.091,8100.0
2012-05-24 14:40:00,68.35,68.39,68.24,68.39,3100.0,60.0822,60.1174,59.9855,60.1174,3100.0
2012-05-24 14:45:00,68.36,68.53,68.36,68.53,4600.0,60.091,60.2404,60.091,60.2404,4600.0
2012-05-24 14:50:00,68.52,68.53,68.49,68.5,3000.0,60.2317,60.2404,60.2053,60.2141,3000.0
2012-05-24 14:55:00,68.49,68.55,68.48,68.52,5900.0,60.2053,60.258,60.1965,60.2317,5900.0
2012-05-24 15:00:00,68.5,68.56,68.5,68.54,2800.0,60.2141,60.2668,60.2141,60.2492,2800.0
2012-05-24 15:05:00,68.51,68.57,68.48,68.55,6000.0,60.2229,60.2756,60.1965,60.258,6000.0
2012-05-24 15:10:00,68.52,68.56,68.5,68.53,4900.0,60.2317,60.2668,60.2141,60.2404,4900.0
2012-05-24 15:15:00,68.54,68.56,68.5,68.53,4800.0,60.2492,60.2668,60.2141,60.2404,4800.0
2012-05-24 15:20:00,68.54,68.61,68.49,68.58,6700.0,60.2492,60.3108,60.2053,60.2844,6700.0
2012-05-24 15:25:00,68.63,68.89,68.63,68.87,7000.0,60.3284,60.5569,60.3284,60.5393,7000.0
2012-05-24 15:30:00,68.85,68.97,68.67,68.67,8600.0,60.5217,60.6272,60.3635,60.3635,8600.0
2012-05-24 15:35:00,68.69,68.81,68.69,68.77,5100.0,60.3811,60.4866,60.3811,60.4514,5100.0
2012-05-24 15:40:00,68.74,68.92,68.74,68.85,7900.0,60.425,60.5833,60.425,60.5217,7900.0
2012-05-24 15:45:00,68.86,68.93,68.83,68.92,10600.0,60.5305,60.5921,60.5042,60.5833,10600.0
2012-05-24 15:50:00,68.92,69.14,68.92,69.12,13600.0,60.5833,60.7767,60.5833,60.7591,13600.0
2012-05-24 15:55:00,69.13,69.16,69.04,69.12,17100.0,60.7679,60.7942,60.6888,60.7591,17100.0
2012-05-25 09:30:00,68.86,69.19,68.3,69.12,5200.0,60.5305,60.8206,60.0383,60.7591,5200.0
2012-05-25 09:35:00,69.34,69.43,69.33,69.34,500.0,60.9525,61.0316,60.9437,60.9525,500.0
2012-05-25 09:40:00,69.46,69.46,68.86,68.86,3400.0,61.058,61.058,60.5305,60.5305,3400.0
2012-05-25 09:45:00,68.85,68.96,68.68,68.68,4400.0,60.5217,60.6184,60.3723,60.3723,4400.0
2012-05-25 09:50:00,68.71,68.71,68.47,68.47,2600.0,60.3987,60.3987,60.1877,60.1877,2600.0
2012-05-25 09:55:00,68.55,68.58,68.3,68.3,3300.0,60.258,60.2844,60.0383,60.0383,3300.0
2012-05-25 10:00:00,68.3,68.4,68.23,68.4,5300.0,60.0383,60.1262,59.9767,60.1262,5300.0
2012-05-25 10:05:00,68.41,68.41,68.25,68.36,3500.0,60.135,60.135,59.9943,60.091,3500.0
2012-05-25 10:10:00,68.29,68.35,68.17,68.27,3500.0,60.0295,60.0822,59.924,60.0119,3500.0
2012-05-25 10:15:00,68.19,68.31,68.16,68.29,3200.0,59.9416,60.0471,59.9152,60.0295,3200.0
2012-05-25 10:20:00,68.3,68.32,68.2,68.28,1700.0,60.0383,60.0559,59.9504,60.0207,1700.0
2012-05-25 10:25:00,68.34,68.34,68.19,68.32,1500.0,60.0734,60.0734,59.9416,60.0559,1500.0
2012-05-25 10:30:00,68.34,68.41,68.34,68.39,1500.0,60.0734,60.135,60.0734,60.1174,1500.0
2012-05-25 10:35:00,68.44,68.44,68.31,68.31,900.0,60.1613,60.1613,60.0471,60.0471,900.0
2012-05-25 10:40:00,68.36,68.36,68.18,68.27,2200.0,60.091,60.091,59.9328,60.0119,2200.0
2012-05-25 10:45:00,68.22,68.32,68.22,68.29,1100.0,59.9679,60.0559,59.9679,60.0295,1100.0
2012-05-25 10:50:00,68.32,68.38,68.28,68.33,1600.0,60.0559,60.1086,60.0207,60.0646,1600.0
2012-05-25 10:55:00,68.35,68.41,68.31,68.31,2100.0,60.0822,60.135,60.0471,60.0471,2100.0
2012-05-25 11:00:00,68.36,68.52,68.36,68.46,2700.0,60.091,60.2317,60.091,60.1789,2700.0
2012-05-25 11:05:00,68.44,68.44,68.36,68.39,2200.0,60.1613,60.1613,60.091,60.1174,2200.0
2012-05-25 11:10:00,68.39,68.42,68.35,68.42,1700.0,60.1174,60.1438,60.0822,60.1438,1700.0
2012-05-25 11:15:00,68.47,68.48,68.4,68.46,1800.0,60.1877,60.1965,60.1262,60.1789,1800.0
2012-05-25 11:20:00,68.48,68.6,68.47,68.6,1200.0,60.1965,60.302,60.1877,60.302,1200.0
2012-05-25 11:25:00,68.6,68.71,68.55,68.67,1900.0,60.302,60.3987,60.258,60.3635,1900.0
2012-05-25 11:30:00,68.67,68.68,68.49,68.55,2900.0,60.3635,60.3723,60.2053,60.258,2900.0
2012-05-25 11:35:00,68.52,68.52,68.46,68.47,2000.0,60.2317,60.2317,60.1789,60.1877,2000.0
2012-05-25 11:40:00,68.51,68.58,68.51,68.56,1000.0,60.2229,60.2844,60.2229,60.2668,1000.0
2012-05-25 11:45:00,68.56,68.58,68.54,68.54,600.0,60.2668,60.2844,60.2492,60.2492,600.0
2012-05-25 11:50:00,68.66,68.76,68.66,68.72,2700.0,60.3547,60.4426,60.3547,60.4075,2700.0
2012-05-25 11:55:00,68.7,68.72,68.65,68.7,1300.0,60.3899,60.4075,60.3459,60.3899,1300.0
2012-05-25 12:00:00,68.69,68.69,68.6,68.6,1600.0,60.3811,60.3811,60.302,60.302,1600.0
2012-05-25 12:05:00,68.62,68.71,68.62,68.71,2100.0,60.3196,60.3987,60.3196,60.3987,2100.0
2012-05-25 12:10:00,68.67,68.7,68.62,68.67,900.0,60.3635,60.3899,60.3196,60.3635,900.0
2012-05-25 12:15:00,68.63,68.63,68.58,68.62,1000.0,60.3284,60.3284,60.2844,60.3196,1000.0
2012-05-25 12:20:00,68.61,68.62,68.58,68.58,1100.0,60.3108,60.3196,60.2844,60.2844,1100.0
2012-05-25 12:25:00,68.61,68.61,68.5,68.5,1400.0,60.3108,60.3108,60.2141,60.2141,1400.0
2012-05-25 12:30:00,68.49,68.56,68.49,68.56,900.0,60.2053,60.2668,60.2053,60.2668,900.0
2012-05-25 12:35:00,68.56,68.68,68.56,68.63,2100.0,60.2668,60.3723,60.2668,60.3284,2100.0
2012-05-25 12:40:00,68.68,68.7,68.65,68.65,1000.0,60.3723,60.3899,60.3459,60.3459,1000.0
2012-05-25 12:45:00,68.65,68.68,68.65,68.68,800.0,60.3459,60.3723,60.3459,60.3723,800.0
2012-05-25 12:50:00,68.67,68.72,68.65,68.72,2200.0,60.3635,60.4075,60.3459,60.4075,2200.0
2012-05-25 12:55:00,68.73,68.73,68.67,68.67,1300.0,60.4163,60.4163,60.3635,60.3635,1300.0
2012-05-25 13:00:00,68.62,68.62,68.61,68.61,700.0,60.3196,60.3196,60.3108,60.3108,700.0
2012-05-25 13:05:00,68.61,68.61,68.55,68.6,1900.0,60.3108,60.3108,60.258,60.302,1900.0
2012-05-25 13:10:00,68.54,68.55,68.54,68.55,600.0,60.2492,60.258,60.2492,60.258,600.0
2012-05-25 13:15:00,68.51,68.51,68.44,68.45,2300.0,60.2229,60.2229,60.1613,60.1701,2300.0
2012-05-25 13:20:00,68.47,68.52,68.47,68.5,1900.0,60.1877,60.2317,60.1877,60.2141,1900.0
2012-05-25 13:25:00,68.51,68.54,68.51,68.52,1500.0,60.2229,60.2492,60.2229,60.2317,1500.0
2012-05-25 13:30:00,68.54,68.57,68.52,68.55,600.0,60.2492,60.2756,60.2317,60.258,600.0
2012-05-25 13:35:00,68.52,68.56,68.51,68.51,1600.0,60.2317,60.2668,60.2229,60.2229,1600.0
2012-05-25 13:40:00,68.52,68.55,68.51,68.51,1300.0,60.2317,60.258,60.2229,60.2229,1300.0
2012-05-25 13:45:00,68.51,68.52,68.45,68.52,1600.0,60.2229,60.2317,60.1701,60.2317,1600.0
2012-05-25 13:50:00,68.47,68.51,68.4,68.4,1400.0,60.1877,60.2229,60.1262,60.1262,1400.0
2012-05-25 13:55:00,68.39,68.41,68.38,68.4,1400.0,60.1174,60.135,60.1086,60.1262,1400.0
2012-05-25 14:00:00,68.4,68.4,68.37,68.39,500.0,60.1262,60.1262,60.0998,60.1174,500.0
2012-05-25 14:05:00,68.37,68.4,68.35,68.4,1800.0,60.0998,60.1262,60.0822,60.1262,1800.0
2012-05-25 14:10:00,68.38,68.38,68.35,68.38,1200.0,60.1086,60.1086,60.0822,60.1086,1200.0
2012-05-25 14:15:00,68.39,68.4,68.35,68.35,2100.0,60.1174,60.1262,60.0822,60.0822,2100.0
2012-05-25 14:20:00,68.34,68.34,68.21,68.26,4900.0,60.0734,60.0734,59.9592,60.0031,4900.0
2012-05-25 14:25:00,68.24,68.29,68.17,68.26,2500.0,59.9855,60.0295,59.924,60.0031,2500.0
2012-05-25 14:30:00,68.24,68.32,68.24,68.32,2000.0,59.9855,60.0559,59.9855,60.0559,2000.0
2012-05-25 14:35:00,68.32,68.35,68.3,68.33,1800.0,60.0559,60.0822,60.0383,60.0646,1800.0
2012-05-25 14:40:00,68.31,68.31,68.24,68.28,1500.0,60.0471,60.0471,59.9855,60.0207,1500.0
2012-05-25 14:45:00,68.28,68.31,68.21,68.26,3300.0,60.0207,60.0471,59.9592,60.0031,3300.0
2012-05-25 14:50:00,68.25,68.32,68.25,68.31,2000.0,59.9943,60.0559,59.9943,60.0471,2000.0
2012-05-25 14:55:00,68.32,68.35,68.28,68.28,2600.0,60.0559,60.0822,60.0207,60.0207,2600.0
2012-05-25 15:00:00,68.28,68.34,68.23,68.34,2800.0,60.0207,60.0734,59.9767,60.0734,2800.0
2012-05-25 15:05:00,68.35,68.39,68.32,68.39,1900.0,60.0822,60.1174,60.0559,60.1174,1900.0
2012-05-25 15:10:00,68.38,68.42,68.36,68.36,2600.0,60.1086,60.1438,60.091,60.091,2600.0
2012-05-25 15:15:00,68.36,68.37,68.32,68.32,3100.0,60.091,60.0998,60.0559,60.0559,3100.0
2012-05-25 15:20:00,68.3,68.3,68.19,68.28,4600.0,60.0383,60.0383,59.9416,60.0207,4600.0
2012-05-25 15:25:00,68.29,68.38,68.26,68.34,3100.0,60.0295,60.1086,60.0031,60.0734,3100.0
2012-05-25 15:30:00,68.3,68.3,68.18,68.24,6700.0,60.0383,60.0383,59.9328,59.9855,6700.0
2012-05-25 15:35:00,68.23,68.3,68.19,68.28,5200.0,59.9767,60.0383,59.9416,60.0207,5200.0
2012-05-25 15:40:00,68.32,68.4,68.32,68.4,5600.0,60.0559,60.1262,60.0559,60.1262,5600.0
2012-05-25 15:45:00,68.4,68.52,68.38,68.45,5500.0,60.1262,60.2317,60.1086,60.1701,5500.0
2012-05-25 15:50:00,68.44,68.47,68.36,68.42,6200.0,60.1613,60.1877,60.091,60.1438,6200.0
2012-05-25 15:55:00,68.41,68.5,68.38,68.43,6200.0,60.135,60.2141,60.1086,60.1525,6200.0
2012-05-29 09:30:00,68.61,69.5,68.61,69.5,4800.0,60.3108,61.0931,60.3108,61.0931,4800.0
2012-05-29 09:35:00,69.39,69.39,69.36,69.37,800.0,60.9964,60.9964,60.97,60.9788,800.0
2012-05-29 09:40:00,69.3,69.37,69.2,69.32,3900.0,60.9173,60.9788,60.8294,60.9349,3900.0
2012-05-29 09:45:00,69.38,69.44,69.38,69.44,1500.0,60.9876,61.0404,60.9876,61.0404,1500.0
2012-05-29 09:50:00,69.46,69.52,69.41,69.41,1500.0,61.058,61.1107,61.014,61.014,1500.0
2012-05-29 09:55:00,69.37,69.42,69.34,69.34,1300.0,60.9788,61.0228,60.9525,60.9525,1300.0
2012-05-29 10:00:00,69.24,69.32,69.06,69.23,3300.0,60.8646,60.9349,60.7063,60.8558,3300.0
2012-05-29 10:05:00,69.34,69.49,69.32,69.38,3100.0,60.9525,61.0843,60.9349,60.9876,3100.0
2012-05-29 10:10:00,69.44,69.53,69.37,69.5,4600.0,61.0404,61.1195,60.9788,61.0931,4600.0
2012-05-29 10:15:00,69.54,69.66,69.5,69.66,1400.0,61.1283,61.2338,61.0931,61.2338,1400.0
2012-05-29 10:20:00,69.69,69.69,69.61,69.69,2100.0,61.2601,61.2601,61.1898,61.2601,2100.0
2012-05-29 10:25:00,69.7,69.78,69.7,69.77,1100.0,61.2689,61.3392,61.2689,61.3305,1100.0
2012-05-29 10:30:00,69.75,69.98,69.75,69.98,7600.0,61.3129,61.5151,61.3129,61.5151,7600.0
2012-05-29 10:35:00,69.97,70.02,69.94,70.0,7400.0,61.5063,61.5502,61.4799,61.5326,7400.0
2012-05-29 10:40:00,69.97,70.04,69.96,70.04,2300.0,61.5063,61.5678,61.4975,61.5678,2300.0
2012-05-29 10:45:00,70.06,70.11,69.99,69.99,6300.0,61.5854,61.6293,61.5238,61.5238,6300.0
2012-05-29 10:50:00,70.03,70.03,69.95,69.95,2500.0,61.559,61.559,61.4887,61.4887,2500.0
2012-05-29 10:55:00,69.95,70.0,69.94,69.99,5200.0,61.4887,61.5326,61.4799,61.5238,5200.0
2012-05-29 11:00:00,70.0,70.0,69.95,69.96,1600.0,61.5326,61.5326,61.4887,61.4975,1600.0
2012-05-29 11:05:00,69.98,69.99,69.95,69.97,6200.0,61.5151,61.5238,61.4887,61.5063,6200.0
2012-05-29 11:10:00,69.97,69.97,69.91,69.96,6900.0,61.5063,61.5063,61.4535,61.4975,6900.0
2012-05-29 11:15:00,69.95,69.96,69.92,69.96,3900.0,61.4887,61.4975,61.4623,61.4975,3900.0
2012-05-29 11:20:00,69.92,69.92,69.81,69.86,8600.0,61.4623,61.4623,61.3656,61.4096,8600.0
2012-05-29 11:25:00,69.86,69.94,69.86,69.92,4000.0,61.4096,61.4799,61.4096,61.4623,4000.0
2012-05-29 11:30:00,69.93,69.97,69.91,69.94,7200.0,61.4711,61.5063,61.4535,61.4799,7200.0
2012-05-29 11:35:00,69.94,69.94,69.72,69.73,4700.0,61.4799,61.4799,61.2865,61.2953,4700.0
2012-05-29 11:40:00,69.71,69.72,69.58,69.58,3000.0,61.2777,61.2865,61.1634,61.1634,3000.0
2012-05-29 11:45:00,69.62,69.64,69.41,69.41,2600.0,61.1986,61.2162,61.014,61.014,2600.0
2012-05-29 11:50:00,69.43,69.43,69.35,69.43,3100.0,61.0316,61.0316,60.9613,61.0316,3100.0
2012-05-29 11:55:00,69.42,69.47,69.35,69.4,3000.0,61.0228,61.0667,60.9613,61.0052,3000.0
2012-05-29 12:00:00,69.38,69.6,69.34,69.4,6800.0,60.9876,61.181,60.9525,61.0052,6800.0
2012-05-29 12:05:00,69.36,69.45,69.35,69.38,1000.0,60.97,61.0492,60.9613,60.9876,1000.0
2012-05-29 12:10:00,69.35,69.44,69.33,69.38,6200.0,60.9613,61.0404,60.9437,60.9876,6200.0
2012-05-29 12:15:00,69.36,69.41,69.32,69.35,4200.0,60.97,61.014,60.9349,60.9613,4200.0
2012-05-29 12:20:00,69.35,69.35,69.26,69.27,2000.0,60.9613,60.9613,60.8821,60.8909,2000.0
2012-05-29 12:25:00,69.24,69.29,69.22,69.24,3000.0,60.8646,60.9085,60.847,60.8646,3000.0
2012-05-29 12:30:00,69.21,69.21,69.08,69.1,1500.0,60.8382,60.8382,60.7239,60.7415,1500.0
2012-05-29 12:35:00,69.12,69.19,69.12,69.17,1700.0,60.7591,60.8206,60.7591,60.803,1700.0
2012-05-29 12:40:00,69.16,69.17,69.08,69.09,1500.0,60.7942,60.803,60.7239,60.7327,1500.0
2012-05-29 12:45:00,69.12,69.21,69.11,69.21,1400.0,60.7591,60.8382,60.7503,60.8382,1400.0
2012-05-29 12:50:00,69.22,69.45,69.21,69.43,3000.0,60.847,61.0492,60.8382,61.0316,3000.0
2012-05-29 12:55:00,69.4,69.4,69.19,69.19,1600.0,61.0052,61.0052,60.8206,60.8206,1600.0
2012-05-29 13:00:00,69.21,69.23,69.1,69.19,5900.0,60.8382,60.8558,60.7415,60.8206,5900.0
2012-05-29 13:05:00,69.19,69.26,69.18,69.19,1100.0,60.8206,60.8821,60.8118,60.8206,1100.0
2012-05-29 13:10:00,69.23,69.32,69.23,69.32,1200.0,60.8558,60.9349,60.8558,60.9349,1200.0
2012-05-29 13:15:00,69.3,69.33,69.24,69.31,1500.0,60.9173,60.9437,60.8646,60.9261,1500.0
2012-05-29 13:20:00,69.29,69.29,69.21,69.27,2800.0,60.9085,60.9085,60.8382,60.8909,2800.0
2012-05-29 13:25:00,69.26,69.27,69.23,69.25,1500.0,60.8821,60.8909,60.8558,60.8734,1500.0
2012-05-29 13:30:00,69.26,69.32,69.26,69.3,3600.0,60.8821,60.9349,60.8821,60.9173,3600.0
2012-05-29 13:35:00,69.31,69.36,69.31,69.36,1300.0,60.9261,60.97,60.9261,60.97,1300.0
2012-05-29 13:40:00,69.36,69.4,69.36,69.4,2200.0,60.97,61.0052,60.97,61.0052,2200.0
2012-05-29 13:45:00,69.42,69.47,69.42,69.43,1600.0,61.0228,61.0667,61.0228,61.0316,1600.0
2012-05-29 13:50:00,69.41,69.41,69.37,69.37,1100.0,61.014,61.014,60.9788,60.9788,1100.0
2012-05-29 13:55:00,69.38,69.44,69.36,69.42,2300.0,60.9876,61.0404,60.97,61.0228,2300.0
2012-05-29 14:00:00,69.4,69.4,69.33,69.34,1300.0,61.0052,61.0052,60.9437,60.9525,1300.0
2012-05-29 14:05:00,69.36,69.37,69.33,69.37,900.0,60.97,60.9788,60.9437,60.9788,900.0
2012-05-29 14:10:00,69.36,69.49,69.36,69.48,2700.0,60.97,61.0843,60.97,61.0755,2700.0
2012-05-29 14:15:00,69.49,69.53,69.42,69.45,2500.0,61.0843,61.1195,61.0228,61.0492,2500.0
2012-05-29 14:20:00,69.43,69.43,69.39,69.41,600.0,61.0316,61.0316,60.9964,61.014,600.0
2012-05-29 14:25:00,69.41,69.47,69.39,69.47,900.0,61.014,61.0667,60.9964,61.0667,900.0
2012-05-29 14:30:00,69.44,69.48,69.37,69.44,8900.0,61.0404,61.0755,60.9788,61.0404,8900.0
2012-05-29 14:35:00,69.44,69.46,69.39,69.39,1200.0,61.0404,61.058,60.9964,60.9964,1200.0
2012-05-29 14:40:00,69.41,69.41,69.36,69.36,1900.0,61.014,61.014,60.97,60.97,1900.0
2012-05-29 14:45:00,69.4,69.48,69.4,69.47,2300.0,61.0052,61.0755,61.0052,61.0667,2300.0
2012-05-29 14:50:00,69.49,69.56,69.49,69.56,2000.0,61.0843,61.1459,61.0843,61.1459,2000.0
2012-05-29 14:55:00,69.55,69.61,69.55,69.6,3200.0,61.1371,61.1898,61.1371,61.181,3200.0
2012-05-29 15:00:00,69.59,69.59,69.47,69.51,1900.0,61.1722,61.1722,61.0667,61.1019,1900.0
2012-05-29 15:05:00,69.53,69.59,69.53,69.55,2900.0,61.1195,61.1722,61.1195,61.1371,2900.0
2012-05-29 15:10:00,69.53,69.6,69.5,69.54,5900.0,61.1195,61.181,61.0931,61.1283,5900.0
2012-05-29 15:15:00,69.54,69.56,69.47,69.47,2600.0,61.1283,61.1459,61.0667,61.0667,2600.0
2012-05-29 15:20:00,69.47,69.49,69.45,69.49,3300.0,61.0667,61.0843,61.0492,61.0843,3300.0
2012-05-29 15:25:00,69.47,69.48,69.45,69.48,1800.0,61.0667,61.0755,61.0492,61.0755,1800.0
2012-05-29 15:30:00,69.49,69.54,69.48,69.54,5300.0,61.0843,61.1283,61.0755,61.1283,5300.0
2012-05-29 15:35:00,69.55,69.56,69.46,69.46,4700.0,61.1371,61.1459,61.058,61.058,4700.0
2012-05-29 15:40:00,69.47,69.62,69.46,69.61,6200.0,61.0667,61.1986,61.058,61.1898,6200.0
2012-05-29 15:45:00,69.61,69.64,69.58,69.61,8200.0,61.1898,61.2162,61.1634,61.1898,8200.0
2012-05-29 15:50:00,69.62,69.66,69.54,69.65,9100.0,61.1986,61.2338,61.1283,61.225,9100.0
2012-05-29 15:55:00,69.67,69.7,69.55,69.56,11300.0,61.2426,61.2689,61.1371,61.1459,11300.0
2012-05-30 09:30:00,68.82,68.82,68.06,68.4,4000.0,60.8529,60.8529,60.1808,60.4815,4000.0
2012-05-30 09:35:00,68.38,68.38,68.15,68.15,2600.0,60.4638,60.4638,60.2604,60.2604,2600.0
2012-05-30 09:40:00,68.14,68.22,68.01,68.12,3100.0,60.2516,60.3223,60.1366,60.2339,3100.0
2012-05-30 09:45:00,68.22,68.24,68.14,68.17,1700.0,60.3223,60.34,60.2516,60.2781,1700.0
2012-05-30 09:50:00,68.14,68.14,68.02,68.09,2900.0,60.2516,60.2516,60.1455,60.2074,2900.0
2012-05-30 09:55:00,68.05,68.1,68.02,68.07,4100.0,60.172,60.2162,60.1455,60.1897,4100.0
2012-05-30 10:00:00,68.05,68.1,67.99,68.05,13300.0,60.172,60.2162,60.1189,60.172,13300.0
2012-05-30 10:05:00,68.02,68.08,67.97,67.99,7400.0,60.1455,60.1985,60.1013,60.1189,7400.0
2012-05-30 10:10:00,68.02,68.02,67.73,67.73,9400.0,60.1455,60.1455,59.889,59.889,9400.0
2012-05-30 10:15:00,67.76,67.95,67.73,67.79,4500.0,59.9156,60.0836,59.889,59.9421,4500.0
2012-05-30 10:20:00,67.71,67.84,67.71,67.84,1900.0,59.8714,59.9863,59.8714,59.9863,1900.0
2012-05-30 10:25:00,67.86,67.9,67.81,67.85,3300.0,60.004,60.0394,59.9598,59.9951,3300.0
2012-05-30 10:30:00,67.8,67.85,67.77,67.85,4300.0,59.9509,59.9951,59.9244,59.9951,4300.0
2012-05-30 10:35:00,67.84,67.86,67.7,67.75,10200.0,59.9863,60.004,59.8625,59.9067,10200.0
2012-05-30 10:40:00,67.75,67.76,67.7,67.73,3700.0,59.9067,59.9156,59.8625,59.889,3700.0
2012-05-30 10:45:00,67.74,67.76,67.68,67.73,4700.0,59.8979,59.9156,59.8448,59.889,4700.0
2012-05-30 10:50:00,67.73,67.77,67.72,67.75,2300.0,59.889,59.9244,59.8802,59.9067,2300.0
2012-05-30 10:55:00,67.75,67.75,67.67,67.67,1200.0,59.9067,59.9067,59.836,59.836,1200.0
2012-05-30 11:00:00,67.67,67.73,67.62,67.62,5200.0,59.836,59.889,59.7918,59.7918,5200.0
2012-05-30 11:05:00,67.67,67.89,67.67,67.89,2800.0,59.836,60.0305,59.836,60.0305,2800.0
2012-05-30 11:10:00,67.89,67.93,67.85,67.86,2300.0,60.0305,60.0659,59.9951,60.004,2300.0
2012-05-30 11:15:00,67.88,67.9,67.85,67.85,1200.0,60.0217,60.0394,59.9951,59.9951,1200.0
2012-05-30 11:20:00,67.82,67.83,67.76,67.83,1300.0,59.9686,59.9775,59.9156,59.9775,1300.0
2012-05-30 11:25:00,67.86,67.98,67.86,67.94,4600.0,60.004,60.1101,60.004,60.0747,4600.0
2012-05-30 11:30:00,67.95,67.97,67.76,67.76,2500.0,60.0836,60.1013,59.9156,59.9156,2500.0
2012-05-30 11:35:00,67.81,67.94,67.78,67.9,1700.0,59.9598,60.0747,59.9333,60.0394,1700.0
2012-05-30 11:40:00,67.91,67.91,67.87,67.87,1600.0,60.0482,60.0482,60.0128,60.0128,1600.0
2012-05-30 11:45:00,67.9,67.92,67.88,67.88,2700.0,60.0394,60.057,60.0217,60.0217,2700.0
2012-05-30 11:50:00,67.85,67.9,67.85,67.9,700.0,59.9951,60.0394,59.9951,60.0394,700.0
2012-05-30 11:55:00,67.93,67.93,67.9,67.9,400.0,60.0659,60.0659,60.0394,60.0394,400.0
2012-05-30 12:00:00,67.85,67.92,67.82,67.86,9500.0,59.9951,60.057,59.9686,60.004,9500.0
2012-05-30 12:05:00,67.83,67.92,67.81,67.91,1100.0,59.9775,60.057,59.9598,60.0482,1100.0
2012-05-30 12:10:00,67.91,67.92,67.89,67.89,900.0,60.0482,60.057,60.0305,60.0305,900.0
2012-05-30 12:15:00,67.91,67.92,67.87,67.88,2200.0,60.0482,60.057,60.0128,60.0217,2200.0
2012-05-30 12:20:00,67.91,67.95,67.88,67.88,2600.0,60.0482,60.0836,60.0217,60.0217,2600.0
2012-05-30 12:25:00,67.87,67.95,67.81,67.92,5800.0,60.0128,60.0836,59.9598,60.057,5800.0
2012-05-30 12:30:00,67.92,67.94,67.92,67.94,800.0,60.057,60.0747,60.057,60.0747,800.0
2012-05-30 12:35:00,67.94,67.97,67.94,67.96,900.0,60.0747,60.1013,60.0747,60.0924,900.0
2012-05-30 12:40:00,67.93,67.94,67.93,67.94,400.0,60.0659,60.0747,60.0659,60.0747,400.0
2012-05-30 12:45:00,67.94,67.98,67.92,67.95,2200.0,60.0747,60.1101,60.057,60.0836,2200.0
2012-05-30 12:50:00,67.95,67.95,67.95,67.95,0.0,60.0836,60.0836,60.0836,60.0836,0.0
2012-05-30 12:55:00,67.93,67.93,67.93,67.93,100.0,60.0659,60.0659,60.0659,60.0659,100.0
2012-05-30 13:00:00,67.97,68.03,67.85,67.9,14400.0,60.1013,60.1543,59.9951,60.0394,14400.0
2012-05-30 13:05:00,67.93,67.94,67.87,67.89,1900.0,60.0659,60.0747,60.0128,60.0305,1900.0
2012-05-30 13:10:00,67.89,67.91,67.88,67.91,3300.0,60.0305,60.0482,60.0217,60.0482,3300.0
2012-05-30 13:15:00,67.86,67.96,67.86,67.96,1600.0,60.004,60.0924,60.004,60.0924,1600.0
2012-05-30 13:20:00,67.91,67.94,67.89,67.89,1100.0,60.0482,60.0747,60.0305,60.0305,1100.0
2012-05-30 13:25:00,67.94,67.98,67.94,67.98,1500.0,60.0747,60.1101,60.0747,60.1101,1500.0
2012-05-30 13:30:00,67.98,68.04,67.96,68.02,3300.0,60.1101,60.1632,60.0924,60.1455,3300.0
2012-05-30 13:35:00,68.01,68.07,67.99,68.07,1800.0,60.1366,60.1897,60.1189,60.1897,1800.0
2012-05-30 13:40:00,68.04,68.06,67.99,68.02,900.0,60.1632,60.1808,60.1189,60.1455,900.0
2012-05-30 13:45:00,68.04,68.07,68.01,68.05,1800.0,60.1632,60.1897,60.1366,60.172,1800.0
2012-05-30 13:50:00,68.07,68.07,67.99,68.06,1900.0,60.1897,60.1897,60.1189,60.1808,1900.0
2012-05-30 13:55:00,68.08,68.08,68.05,68.06,1800.0,60.1985,60.1985,60.172,60.1808,1800.0
2012-05-30 14:00:00,68.08,68.13,68.03,68.03,2800.0,60.1985,60.2427,60.1543,60.1543,2800.0
2012-05-30 14:05:00,68.03,68.03,68.03,68.03,0.0,60.1543,60.1543,60.1543,60.1543,0.0
2012-05-30 14:10:00,68.05,68.05,68.03,68.03,900.0,60.172,60.172,60.1543,60.1543,900.0
2012-05-30 14:15:00,68.05,68.09,68.04,68.09,700.0,60.172,60.2074,60.1632,60.2074,700.0
2012-05-30 14:20:00,68.09,68.13,67.99,67.99,3500.0,60.2074,60.2427,60.1189,60.1189,3500.0
2012-05-30 14:25:00,67.98,68.0,67.91,68.0,2300.0,60.1101,60.1278,60.0482,60.1278,2300.0
2012-05-30 14:30:00,67.98,68.01,67.93,67.98,1500.0,60.1101,60.1366,60.0659,60.1101,1500.0
2012-05-30 14:35:00,67.96,68.0,67.91,67.91,2100.0,60.0924,60.1278,60.0482,60.0482,2100.0
2012-05-30 14:40:00,67.91,67.93,67.91,67.91,300.0,60.0482,60.0659,60.0482,60.0482,300.0
2012-05-30 14:45:00,67.92,67.93,67.87,67.89,5400.0,60.057,60.0659,60.0128,60.0305,5400.0
2012-05-30 14:50:00,67.93,67.94,67.88,67.92,6400.0,60.0659,60.0747,60.0217,60.057,6400.0
2012-05-30 14:55:00,67.93,67.93,67.9,67.9,1400.0,60.0659,60.0659,60.0394,60.0394,1400.0
2012-05-30 15:00:00,67.91,67.94,67.84,67.84,2200.0,60.0482,60.0747,59.9863,59.9863,2200.0
2012-05-30 15:05:00,67.83,67.83,67.75,67.77,3100.0,59.9775,59.9775,59.9067,59.9244,3100.0
2012-05-30 15:10:00,67.79,67.79,67.65,67.68,3300.0,59.9421,59.9421,59.8183,59.8448,3300.0
2012-05-30 15:15:00,67.67,67.67,67.59,67.6,4100.0,59.836,59.836,59.7652,59.7741,4100.0
2012-05-30 15:20:00,67.59,67.76,67.59,67.76,3300.0,59.7652,59.9156,59.7652,59.9156,3300.0
2012-05-30 15:25:00,67.76,67.78,67.7,67.75,5600.0,59.9156,59.9333,59.8625,59.9067,5600.0
2012-05-30 15:30:00,67.71,67.76,67.66,67.75,3200.0,59.8714,59.9156,59.8271,59.9067,3200.0
2012-05-30 15:35:00,67.71,67.78,67.66,67.78,7100.0,59.8714,59.9333,59.8271,59.9333,7100.0
2012-05-30 15:40:00,67.78,67.78,67.69,67.69,5300.0,59.9333,59.9333,59.8537,59.8537,5300.0
2012-05-30 15:45:00,67.7,67.8,67.69,67.74,8700.0,59.8625,59.9509,59.8537,59.8979,8700.0
2012-05-30 15:50:00,67.74,67.82,67.7,67.71,8100.0,59.8979,59.9686,59.8625,59.8714,8100.0
2012-05-30 15:55:00,67.7,67.78,67.67,67.67,16000.0,59.8625,59.9333,59.836,59.836,16000.0
2012-05-31 09:30:00,67.76,67.9,67.34,67.52,7200.0,59.9156,60.0394,59.5442,59.7034,7200.0
2012-05-31 09:35:00,67.54,67.56,67.35,67.36,5600.0,59.721,59.7387,59.553,59.5619,5600.0
2012-05-31 09:40:00,67.37,67.37,67.09,67.23,8100.0,59.5707,59.5707,59.3231,59.4469,8100.0
2012-05-31 09:45:00,67.19,67.35,67.11,67.25,7400.0,59.4116,59.553,59.3408,59.4646,7400.0
2012-05-31 09:50:00,67.13,67.15,66.86,66.86,2300.0,59.3585,59.3762,59.1198,59.1198,2300.0
2012-05-31 09:55:00,66.79,66.85,66.64,66.68,3200.0,59.0579,59.1109,58.9252,58.9606,3200.0
2012-05-31 10:00:00,66.72,66.77,66.66,66.66,2100.0,58.996,59.0402,58.9429,58.9429,2100.0
2012-05-31 10:05:00,66.69,66.71,66.64,66.66,3100.0,58.9694,58.9871,58.9252,58.9429,3100.0
2012-05-31 10:10:00,66.65,66.67,66.55,66.6,4400.0,58.9341,58.9518,58.8456,58.8899,4400.0
2012-05-31 10:15:00,66.64,66.73,66.62,66.7,3800.0,58.9252,59.0048,58.9075,58.9783,3800.0
2012-05-31 10:20:00,66.67,66.72,66.66,66.66,3800.0,58.9518,58.996,58.9429,58.9429,3800.0
2012-05-31 10:25:00,66.64,66.78,66.64,66.78,2500.0,58.9252,59.049,58.9252,59.049,2500.0
2012-05-31 10:30:00,66.76,66.86,66.74,66.86,3700.0,59.0313,59.1198,59.0137,59.1198,3700.0
2012-05-31 10:35:00,66.91,66.95,66.88,66.88,4100.0,59.164,59.1993,59.1374,59.1374,4100.0
2012-05-31 10:40:00,66.82,66.82,66.6,66.66,3000.0,59.0844,59.0844,58.8899,58.9429,3000.0
2012-05-31 10:45:00,66.61,66.65,66.55,66.59,1900.0,58.8987,58.9341,58.8456,58.881,1900.0
2012-05-31 10:50:00,66.58,66.58,66.56,66.56,1100.0,58.8722,58.8722,58.8545,58.8545,1100.0
2012-05-31 10:55:00,66.56,66.63,66.56,66.62,900.0,58.8545,58.9164,58.8545,58.9075,900.0
2012-05-31 11:00:00,66.58,66.58,66.45,66.45,2800.0,58.8722,58.8722,58.7572,58.7572,2800.0
2012-05-31 11:05:00,66.45,66.47,66.44,66.47,600.0,58.7572,58.7749,58.7484,58.7749,600.0
2012-05-31 11:10:00,66.47,66.47,66.35,66.35,3500.0,58.7749,58.7749,58.6688,58.6688,3500.0
2012-05-31 11:15:00,66.33,66.38,66.27,66.33,2100.0,58.6511,58.6953,58.5981,58.6511,2100.0
2012-05-31 11:20:00,66.34,66.34,66.3,66.34,1400.0,58.66,58.66,58.6246,58.66,1400.0
2012-05-31 11:25:00,66.35,66.41,66.34,66.38,1300.0,58.6688,58.7219,58.66,58.6953,1300.0
2012-05-31 11:30:00,66.38,66.61,66.38,66.61,12800.0,58.6953,58.8987,58.6953,58.8987,12800.0
2012-05-31 11:35:00,66.58,66.64,66.56,66.62,2000.0,58.8722,58.9252,58.8545,58.9075,2000.0
2012-05-31 11:40:00,66.62,66.63,66.56,66.63,3000.0,58.9075,58.9164,58.8545,58.9164,3000.0
2012-05-31 11:45:00,66.6,66.63,66.59,66.59,1500.0,58.8899,58.9164,58.881,58.881,1500.0
2012-05-31 11:50:00,66.6,66.65,66.52,66.65,5700.0,58.8899,58.9341,58.8191,58.9341,5700.0
2012-05-31 11:55:00,66.66,66.81,66.66,66.81,5200.0,58.9429,59.0755,58.9429,59.0755,5200.0
2012-05-31 12:00:00,66.78,66.85,66.75,66.81,3000.0,59.049,59.1109,59.0225,59.0755,3000.0
2012-05-31 12:05:00,66.84,66.89,66.84,66.86,1800.0,59.1021,59.1463,59.1021,59.1198,1800.0
2012-05-31 12:10:00,66.89,66.97,66.85,66.97,5200.0,59.1463,59.217,59.1109,59.217,5200.0
2012-05-31 12:15:00,66.95,66.95,66.93,66.94,400.0,59.1993,59.1993,59.1817,59.1905,400.0
2012-05-31 12:20:00,66.95,67.11,66.95,67.11,4600.0,59.1993,59.3408,59.1993,59.3408,4600.0
2012-05-31 12:25:00,67.14,67.21,67.14,67.18,1400.0,59.3673,59.4292,59.3673,59.4027,1400.0
2012-05-31 12:30:00,67.19,67.19,67.09,67.15,5300.0,59.4116,59.4116,59.3231,59.3762,5300.0
2012-05-31 12:35:00,67.08,67.15,66.97,66.98,6900.0,59.3143,59.3762,59.217,59.2259,6900.0
2012-05-31 12:40:00,67.01,67.09,67.01,67.09,1000.0,59.2524,59.3231,59.2524,59.3231,1000.0
2012-05-31 12:45:00,67.1,67.16,67.02,67.16,1700.0,59.332,59.385,59.2612,59.385,1700.0
2012-05-31 12:50:00,67.21,67.23,67.15,67.15,1900.0,59.4292,59.4469,59.3762,59.3762,1900.0
2012-05-31 12:55:00,67.16,67.2,67.16,67.17,2000.0,59.385,59.4204,59.385,59.3939,2000.0
2012-05-31 13:00:00,67.18,67.29,67.16,67.28,1800.0,59.4027,59.5,59.385,59.4911,1800.0
2012-05-31 13:05:00,67.3,67.48,67.3,67.36,3200.0,59.5088,59.668,59.5088,59.5619,3200.0
2012-05-31 13:10:00,67.32,67.35,67.3,67.35,1300.0,59.5265,59.553,59.5088,59.553,1300.0
2012-05-31 13:15:00,67.37,67.45,67.37,67.42,800.0,59.5707,59.6415,59.5707,59.6149,800.0
2012-05-31 13:20:00,67.42,67.42,67.33,67.33,1300.0,59.6149,59.6149,59.5353,59.5353,1300.0
2012-05-31 13:25:00,67.31,67.33,67.3,67.3,1200.0,59.5177,59.5353,59.5088,59.5088,1200.0
2012-05-31 13:30:00,67.32,67.36,67.31,67.36,1500.0,59.5265,59.5619,59.5177,59.5619,1500.0
2012-05-31 13:35:00,67.35,67.35,67.14,67.16,2100.0,59.553,59.553,59.3673,59.385,2100.0
2012-05-31 13:40:00,67.14,67.15,67.06,67.12,2400.0,59.3673,59.3762,59.2966,59.3497,2400.0
2012-05-31 13:45:00,67.11,67.11,67.07,67.07,1300.0,59.3408,59.3408,59.3054,59.3054,1300.0
2012-05-31 13:50:00,67.04,67.04,66.93,66.93,1400.0,59.2789,59.2789,59.1817,59.1817,1400.0
2012-05-31 13:55:00,66.95,66.95,66.92,66.93,500.0,59.1993,59.1993,59.1728,59.1817,500.0
2012-05-31 14:00:00,66.91,67.17,66.9,67.17,5700.0,59.164,59.3939,59.1551,59.3939,5700.0
2012-05-31 14:05:00,67.19,67.29,67.18,67.27,3000.0,59.4116,59.5,59.4027,59.4823,3000.0
2012-05-31 14:10:00,67.27,67.29,67.22,67.23,1000.0,59.4823,59.5,59.4381,59.4469,1000.0
2012-05-31 14:15:00,67.22,67.22,67.14,67.14,1300.0,59.4381,59.4381,59.3673,59.3673,1300.0
2012-05-31 14:20:00,67.13,67.13,67.03,67.04,2000.0,59.3585,59.3585,59.2701,59.2789,2000.0
2012-05-31 14:25:00,67.06,67.18,67.04,67.04,2800.0,59.2966,59.4027,59.2789,59.2789,2800.0
2012-05-31 14:30:00,67.02,67.18,67.02,67.18,2300.0,59.2612,59.4027,59.2612,59.4027,2300.0
2012-05-31 14:35:00,67.13,67.2,67.13,67.18,1000.0,59.3585,59.4204,59.3585,59.4027,1000.0
2012-05-31 14:40:00,67.18,67.32,67.18,67.31,1600.0,59.4027,59.5265,59.4027,59.5177,1600.0
2012-05-31 14:45:00,67.29,67.32,67.2,67.22,2200.0,59.5,59.5265,59.4204,59.4381,2200.0
2012-05-31 14:50:00,67.23,67.26,67.12,67.19,800.0,59.4469,59.4735,59.3497,59.4116,800.0
2012-05-31 14:55:00,67.12,67.3,67.1,67.3,1200.0,59.3497,59.5088,59.332,59.5088,1200.0
2012-05-31 15:00:00,67.29,67.29,67.17,67.21,1100.0,59.5,59.5,59.3939,59.4292,1100.0
2012-05-31 15:05:00,67.21,67.27,67.21,67.24,3200.0,59.4292,59.4823,59.4292,59.4558,3200.0
2012-05-31 15:10:00,67.26,67.38,67.26,67.38,3600.0,59.4735,59.5796,59.4735,59.5796,3600.0
2012-05-31 15:15:00,67.39,67.45,67.39,67.43,2000.0,59.5884,59.6415,59.5884,59.6238,2000.0
2012-05-31 15:20:00,67.43,67.45,67.37,67.45,4500.0,59.6238,59.6415,59.5707,59.6415,4500.0
2012-05-31 15:25:00,67.47,67.57,67.44,67.51,6900.0,59.6591,59.7476,59.6326,59.6945,6900.0
2012-05-31 15:30:00,67.5,67.54,67.42,67.54,4900.0,59.6857,59.721,59.6149,59.721,4900.0
2012-05-31 15:35:00,67.54,67.7,67.54,67.7,5300.0,59.721,59.8625,59.721,59.8625,5300.0
2012-05-31 15:40:00,67.67,67.74,67.63,67.63,3400.0,59.836,59.8979,59.8006,59.8006,3400.0
2012-05-31 15:45:00,67.66,67.68,67.38,67.42,7000.0,59.8271,59.8448,59.5796,59.6149,7000.0
2012-05-31 15:50:00,67.43,67.43,67.31,67.32,5000.0,59.6238,59.6238,59.5177,59.5265,5000.0
2012-05-31 15:55:00,67.34,67.54,67.34,67.46,33000.0,59.5442,59.721,59.5442,59.6503,33000.0
2012-06-01 09:30:00,66.96,67.23,66.73,67.23,19400.0,59.2082,59.4469,59.0048,59.4469,19400.0
2012-06-01 09:35:00,67.14,67.22,66.81,67.06,4700.0,59.3673,59.4381,59.0755,59.2966,4700.0
2012-06-01 09:40:00,66.98,67.04,66.68,66.79,7600.0,59.2259,59.2789,58.9606,59.0579,7600.0
2012-06-01 09:45:00,66.63,66.79,66.57,66.57,5800.0,58.9164,59.0579,58.8633,58.8633,5800.0
2012-06-01 09:50:00,66.63,66.72,66.58,66.7,7300.0,58.9164,58.996,58.8722,58.9783,7300.0
2012-06-01 09:55:00,66.76,66.76,66.19,66.27,15400.0,59.0313,59.0313,58.5273,58.5981,15400.0
2012-06-01 10:00:00,66.21,66.57,66.11,66.57,10800.0,58.545,58.8633,58.4566,58.8633,10800.0
2012-06-01 10:05:00,66.61,66.92,66.54,66.88,13000.0,58.8987,59.1728,58.8368,59.1374,13000.0
2012-06-01 10:10:00,66.92,66.92,66.59,66.59,8000.0,59.1728,59.1728,58.881,58.881,8000.0
2012-06-01 10:15:00,66.6,66.6,66.5,66.5,4600.0,58.8899,58.8899,58.8014,58.8014,4600.0
2012-06-01 10:20:00,66.51,66.57,66.5,66.51,3700.0,58.8103,58.8633,58.8014,58.8103,3700.0
2012-06-01 10:25:00,66.57,66.58,66.5,66.56,5100.0,58.8633,58.8722,58.8014,58.8545,5100.0
2012-06-01 10:30:00,66.51,66.58,66.47,66.52,3600.0,58.8103,58.8722,58.7749,58.8191,3600.0
2012-06-01 10:35:00,66.52,66.56,66.52,66.55,6100.0,58.8191,58.8545,58.8191,58.8456,6100.0
2012-06-01 10:40:00,66.5,66.53,66.46,66.49,1700.0,58.8014,58.828,58.7661,58.7926,1700.0
2012-06-01 10:45:00,66.52,66.61,66.5,66.61,2400.0,58.8191,58.8987,58.8014,58.8987,2400.0
2012-06-01 10:50:00,66.59,66.6,66.46,66.53,2500.0,58.881,58.8899,58.7661,58.828,2500.0
2012-06-01 10:55:00,66.47,66.63,66.47,66.57,6200.0,58.7749,58.9164,58.7749,58.8633,6200.0
2012-06-01 11:00:00,66.53,66.54,66.49,66.51,6800.0,58.828,58.8368,58.7926,58.8103,6800.0
2012-06-01 11:05:00,66.51,66.52,66.4,66.4,3700.0,58.8103,58.8191,58.713,58.713,3700.0
2012-06-01 11:10:00,66.37,66.38,66.2,66.3,6100.0,58.6865,58.6953,58.5362,58.6246,6100.0
2012-06-01 11:15:00,66.31,66.49,66.31,66.48,4400.0,58.6334,58.7926,58.6334,58.7838,4400.0
2012-06-01 11:20:00,66.45,66.5,66.4,66.5,2500.0,58.7572,58.8014,58.713,58.8014,2500.0
2012-06-01 11:25:00,66.49,66.51,66.3,66.35,5000.0,58.7926,58.8103,58.6246,58.6688,5000.0
2012-06-01 11:30:00,66.37,66.38,66.27,66.35,4400.0,58.6865,58.6953,58.5981,58.6688,4400.0
2012-06-01 11:35:00,66.35,66.51,66.35,66.43,4900.0,58.6688,58.8103,58.6688,58.7395,4900.0
2012-06-01 11:40:00,66.36,66.42,66.31,66.35,1400.0,58.6776,58.7307,58.6334,58.6688,1400.0
2012-06-01 11:45:00,66.4,66.41,66.34,66.41,2500.0,58.713,58.7219,58.66,58.7219,2500.0
2012-06-01 11:50:00,66.38,66.49,66.37,66.49,6600.0,58.6953,58.7926,58.6865,58.7926,6600.0
2012-06-01 11:55:00,66.44,66.51,66.41,66.49,3900.0,58.7484,58.8103,58.7219,58.7926,3900.0
2012-06-01 12:00:00,66.44,66.46,66.32,66.32,2600.0,58.7484,58.7661,58.6423,58.6423,2600.0
2012-06-01 12:05:00,66.27,66.36,66.24,66.36,5200.0,58.5981,58.6776,58.5715,58.6776,5200.0
2012-06-01 12:10:00,66.33,66.47,66.32,66.47,3300.0,58.6511,58.7749,58.6423,58.7749,3300.0
2012-06-01 12:15:00,66.47,66.52,66.36,66.36,3500.0,58.7749,58.8191,58.6776,58.6776,3500.0
2012-06-01 12:20:00,66.36,66.5,66.35,66.47,5800.0,58.6776,58.8014,58.6688,58.7749,5800.0
2012-06-01 12:25:00,66.49,66.5,66.37,66.37,5300.0,58.7926,58.8014,58.6865,58.6865,5300.0
2012-06-01 12:30:00,66.39,66.43,66.33,66.4,4500.0,58.7042,58.7395,58.6511,58.713,4500.0
2012-06-01 12:35:00,66.41,66.5,66.4,66.43,5700.0,58.7219,58.8014,58.713,58.7395,5700.0
2012-06-01 12:40:00,66.43,66.48,66.43,66.45,2900.0,58.7395,58.7838,58.7395,58.7572,2900.0
2012-06-01 12:45:00,66.45,66.47,66.43,66.47,1600.0,58.7572,58.7749,58.7395,58.7749,1600.0
2012-06-01 12:50:00,66.46,66.5,66.46,66.5,2300.0,58.7661,58.8014,58.7661,58.8014,2300.0
2012-06-01 12:55:00,66.51,66.51,66.44,66.46,2700.0,58.8103,58.8103,58.7484,58.7661,2700.0
2012-06-01 13:00:00,66.41,66.43,66.35,66.42,2200.0,58.7219,58.7395,58.6688,58.7307,2200.0
2012-06-01 13:05:00,66.43,66.43,66.29,66.29,1700.0,58.7395,58.7395,58.6157,58.6157,1700.0
2012-06-01 13:10:00,66.28,66.3,66.25,66.27,3000.0,58.6069,58.6246,58.5804,58.5981,3000.0
2012-06-01 13:15:00,66.27,66.27,66.2,66.22,2300.0,58.5981,58.5981,58.5362,58.5539,2300.0
2012-06-01 13:20:00,66.22,66.28,66.19,66.23,10700.0,58.5539,58.6069,58.5273,58.5627,10700.0
2012-06-01 13:25:00,66.23,66.26,66.21,66.26,7800.0,58.5627,58.5892,58.545,58.5892,7800.0
2012-06-01 13:30:00,66.26,66.27,66.16,66.22,7100.0,58.5892,58.5981,58.5008,58.5539,7100.0
2012-06-01 13:35:00,66.22,66.24,66.17,66.2,6300.0,58.5539,58.5715,58.5096,58.5362,6300.0
2012-06-01 13:40:00,66.18,66.28,66.18,66.28,4100.0,58.5185,58.6069,58.5185,58.6069,4100.0
2012-06-01 13:45:00,66.27,66.27,66.18,66.22,5400.0,58.5981,58.5981,58.5185,58.5539,5400.0
2012-06-01 13:50:00,66.22,66.22,66.07,66.08,5700.0,58.5539,58.5539,58.4212,58.4301,5700.0
2012-06-01 13:55:00,66.08,66.11,66.04,66.05,10200.0,58.4301,58.4566,58.3947,58.4035,10200.0
2012-06-01 14:00:00,66.03,66.05,65.9,65.92,7600.0,58.3858,58.4035,58.2709,58.2886,7600.0
2012-06-01 14:05:00,65.9,65.9,65.83,65.83,18500.0,58.2709,58.2709,58.209,58.209,18500.0
2012-06-01 14:10:00,65.83,65.84,65.76,65.76,10500.0,58.209,58.2178,58.1471,58.1471,10500.0
2012-06-01 14:15:00,65.78,65.85,65.77,65.85,9000.0,58.1648,58.2267,58.1559,58.2267,9000.0
2012-06-01 14:20:00,65.85,66.0,65.85,66.0,3000.0,58.2267,58.3593,58.2267,58.3593,3000.0
2012-06-01 14:25:00,65.98,66.1,65.98,66.1,2100.0,58.3416,58.4477,58.3416,58.4477,2100.0
2012-06-01 14:30:00,66.08,66.08,66.01,66.05,4300.0,58.4301,58.4301,58.3682,58.4035,4300.0
2012-06-01 14:35:00,66.05,66.08,65.94,66.0,3100.0,58.4035,58.4301,58.3063,58.3593,3100.0
2012-06-01 14:40:00,66.1,66.11,66.02,66.02,3700.0,58.4477,58.4566,58.377,58.377,3700.0
2012-06-01 14:45:00,66.02,66.05,65.95,66.03,2500.0,58.377,58.4035,58.3151,58.3858,2500.0
2012-06-01 14:50:00,66.02,66.11,66.01,66.05,2800.0,58.377,58.4566,58.3682,58.4035,2800.0
2012-06-01 14:55:00,66.04,66.08,65.95,65.97,5200.0,58.3947,58.4301,58.3151,58.3328,5200.0
2012-06-01 15:00:00,65.97,66.02,65.9,65.96,4600.0,58.3328,58.377,58.2709,58.3239,4600.0
2012-06-01 15:05:00,65.92,65.96,65.92,65.96,1400.0,58.2886,58.3239,58.2886,58.3239,1400.0
2012-06-01 15:10:00,65.98,66.02,65.93,66.0,6300.0,58.3416,58.377,58.2974,58.3593,6300.0
2012-06-01 15:15:00,66.0,66.05,65.95,65.95,13200.0,58.3593,58.4035,58.3151,58.3151,13200.0
2012-06-01 15:20:00,65.93,65.93,65.85,65.85,9700.0,58.2974,58.2974,58.2267,58.2267,9700.0
2012-06-01 15:25:00,65.88,65.92,65.78,65.81,3500.0,58.2532,58.2886,58.1648,58.1913,3500.0
2012-06-01 15:30:00,65.81,65.85,65.75,65.79,8200.0,58.1913,58.2267,58.1383,58.1736,8200.0
2012-06-01 15:35:00,65.79,65.79,65.73,65.76,6000.0,58.1736,58.1736,58.1206,58.1471,6000.0
2012-06-01 15:40:00,65.77,65.9,65.77,65.84,13800.0,58.1559,58.2709,58.1559,58.2178,13800.0
2012-06-01 15:45:00,65.85,65.95,65.84,65.87,13600.0,58.2267,58.3151,58.2178,58.2444,13600.0
2012-06-01 15:50:00,65.88,65.98,65.87,65.93,18500.0,58.2532,58.3416,58.2444,58.2974,18500.0
2012-06-01 15:55:00,65.91,65.93,65.83,65.84,30700.0,58.2797,58.2974,58.209,58.2178,30700.0
2012-06-04 09:30:00,65.83,65.94,65.8,65.89,4200.0,58.209,58.3063,58.1825,58.2621,4200.0
2012-06-04 09:35:00,65.92,66.03,65.67,65.67,4000.0,58.2886,58.3858,58.0675,58.0675,4000.0
2012-06-04 09:40:00,65.62,65.76,65.58,65.76,2500.0,58.0233,58.1471,57.9879,58.1471,2500.0
2012-06-04 09:45:00,65.73,65.78,65.69,65.77,6500.0,58.1206,58.1648,58.0852,58.1559,6500.0
2012-06-04 09:50:00,65.78,65.81,65.68,65.76,2500.0,58.1648,58.1913,58.0764,58.1471,2500.0
2012-06-04 09:55:00,65.75,65.8,65.47,65.49,24300.0,58.1383,58.1825,57.8907,57.9084,24300.0
2012-06-04 10:00:00,65.44,65.47,65.26,65.26,4600.0,57.8641,57.8907,57.705,57.705,4600.0
2012-06-04 10:05:00,65.24,65.31,65.24,65.29,17100.0,57.6873,57.7492,57.6873,57.7315,17100.0
2012-06-04 10:10:00,65.3,65.46,65.3,65.36,10400.0,57.7404,57.8818,57.7404,57.7934,10400.0
2012-06-04 10:15:00,65.38,65.46,65.32,65.46,4800.0,57.8111,57.8818,57.758,57.8818,4800.0
2012-06-04 10:20:00,65.42,65.46,65.39,65.46,1300.0,57.8465,57.8818,57.8199,57.8818,1300.0
2012-06-04 10:25:00,65.49,65.56,65.49,65.52,2600.0,57.9084,57.9703,57.9084,57.9349,2600.0
2012-06-04 10:30:00,65.53,65.53,65.38,65.38,4700.0,57.9437,57.9437,57.8111,57.8111,4700.0
2012-06-04 10:35:00,65.4,65.41,65.35,65.35,1800.0,57.8288,57.8376,57.7846,57.7846,1800.0
2012-06-04 10:40:00,65.37,65.44,65.36,65.36,3300.0,57.8023,57.8641,57.7934,57.7934,3300.0
2012-06-04 10:45:00,65.36,65.4,65.35,65.37,5000.0,57.7934,57.8288,57.7846,57.8023,5000.0
2012-06-04 10:50:00,65.39,65.44,65.37,65.4,2700.0,57.8199,57.8641,57.8023,57.8288,2700.0
2012-06-04 10:55:00,65.4,65.46,65.4,65.4,4800.0,57.8288,57.8818,57.8288,57.8288,4800.0
2012-06-04 11:00:00,65.39,65.43,65.32,65.34,3700.0,57.8199,57.8553,57.758,57.7757,3700.0
2012-06-04 11:05:00,65.29,65.33,65.21,65.24,3300.0,57.7315,57.7669,57.6608,57.6873,3300.0
2012-06-04 11:10:00,65.22,65.32,65.22,65.22,2400.0,57.6696,57.758,57.6696,57.6696,2400.0
2012-06-04 11:15:00,65.24,65.25,65.13,65.13,1300.0,57.6873,57.6961,57.59,57.59,1300.0
2012-06-04 11:20:00,65.14,65.17,65.14,65.14,2600.0,57.5989,57.6254,57.5989,57.5989,2600.0
2012-06-04 11:25:00,65.12,65.14,65.09,65.11,2000.0,57.5812,57.5989,57.5547,57.5724,2000.0
2012-06-04 11:30:00,65.13,65.15,65.1,65.13,2400.0,57.59,57.6077,57.5635,57.59,2400.0
2012-06-04 11:35:00,65.13,65.13,65.06,65.08,2800.0,57.59,57.59,57.5281,57.5458,2800.0
2012-06-04 11:40:00,65.1,65.12,65.02,65.02,1600.0,57.5635,57.5812,57.4928,57.4928,1600.0
2012-06-04 11:45:00,65.05,65.09,65.04,65.09,1800.0,57.5193,57.5547,57.5105,57.5547,1800.0
2012-06-04 11:50:00,65.06,65.06,64.96,64.98,4400.0,57.5281,57.5281,57.4397,57.4574,4400.0
2012-06-04 11:55:00,65.02,65.15,65.02,65.11,4600.0,57.4928,57.6077,57.4928,57.5724,4600.0
2012-06-04 12:00:00,65.05,65.11,65.02,65.11,4500.0,57.5193,57.5724,57.4928,57.5724,4500.0
2012-06-04 12:05:00,65.11,65.18,65.11,65.12,4500.0,57.5724,57.6342,57.5724,57.5812,4500.0
2012-06-04 12:10:00,65.1,65.1,64.94,64.97,4300.0,57.5635,57.5635,57.422,57.4486,4300.0
2012-06-04 12:15:00,64.96,65.01,64.95,65.0,8300.0,57.4397,57.4839,57.4309,57.4751,8300.0
2012-06-04 12:20:00,65.0,65.06,64.95,65.06,4100.0,57.4751,57.5281,57.4309,57.5281,4100.0
2012-06-04 12:25:00,65.06,65.06,65.04,65.05,9900.0,57.5281,57.5281,57.5105,57.5193,9900.0
2012-06-04 12:30:00,65.04,65.06,65.0,65.06,2700.0,57.5105,57.5281,57.4751,57.5281,2700.0
2012-06-04 12:35:00,65.05,65.06,64.98,65.05,4500.0,57.5193,57.5281,57.4574,57.5193,4500.0
2012-06-04 12:40:00,65.06,65.06,65.05,65.05,1000.0,57.5281,57.5281,57.5193,57.5193,1000.0
2012-06-04 12:45:00,65.06,65.07,65.03,65.05,1600.0,57.5281,57.537,57.5016,57.5193,1600.0
2012-06-04 12:50:00,65.05,65.1,65.02,65.06,7100.0,57.5193,57.5635,57.4928,57.5281,7100.0
2012-06-04 12:55:00,65.07,65.08,65.05,65.05,1100.0,57.537,57.5458,57.5193,57.5193,1100.0
2012-06-04 13:00:00,65.08,65.1,65.04,65.06,1200.0,57.5458,57.5635,57.5105,57.5281,1200.0
2012-06-04 13:05:00,65.06,65.06,65.0,65.06,1700.0,57.5281,57.5281,57.4751,57.5281,1700.0
2012-06-04 13:10:00,65.04,65.07,65.0,65.06,1800.0,57.5105,57.537,57.4751,57.5281,1800.0
2012-06-04 13:15:00,65.11,65.11,64.79,64.91,20700.0,57.5724,57.5724,57.2894,57.3955,20700.0
2012-06-04 13:20:00,64.91,65.01,64.91,65.0,7200.0,57.3955,57.4839,57.3955,57.4751,7200.0
2012-06-04 13:25:00,65.0,65.05,64.99,65.05,2100.0,57.4751,57.5193,57.4662,57.5193,2100.0
2012-06-04 13:30:00,65.01,65.07,64.98,65.07,3000.0,57.4839,57.537,57.4574,57.537,3000.0
2012-06-04 13:35:00,65.09,65.19,65.08,65.18,2400.0,57.5547,57.6431,57.5458,57.6342,2400.0
2012-06-04 13:40:00,65.17,65.17,65.09,65.12,6900.0,57.6254,57.6254,57.5547,57.5812,6900.0
2012-06-04 13:45:00,65.09,65.09,64.9,64.93,28100.0,57.5547,57.5547,57.3867,57.4132,28100.0
2012-06-04 13:50:00,64.93,64.94,64.85,64.87,4200.0,57.4132,57.422,57.3425,57.3601,4200.0
2012-06-04 13:55:00,64.83,64.83,64.75,64.81,1600.0,57.3248,57.3248,57.254,57.3071,1600.0
2012-06-04 14:00:00,64.8,64.95,64.76,64.92,47200.0,57.2982,57.4309,57.2629,57.4043,47200.0
2012-06-04 14:05:00,64.93,64.98,64.9,64.94,8100.0,57.4132,57.4574,57.3867,57.422,8100.0
2012-06-04 14:10:00,64.94,64.94,64.83,64.86,4000.0,57.422,57.422,57.3248,57.3513,4000.0
2012-06-04 14:15:00,64.88,64.98,64.85,64.96,8600.0,57.369,57.4574,57.3425,57.4397,8600.0
2012-06-04 14:20:00,64.96,65.0,64.95,65.0,1800.0,57.4397,57.4751,57.4309,57.4751,1800.0
2012-06-04 14:25:00,64.99,65.04,64.99,65.0,4900.0,57.4662,57.5105,57.4662,57.4751,4900.0
2012-06-04 14:30:00,64.98,65.01,64.97,65.01,4400.0,57.4574,57.4839,57.4486,57.4839,4400.0
2012-06-04 14:35:00,65.04,65.19,64.94,65.09,35000.0,57.5105,57.6431,57.422,57.5547,35000.0
2012-06-04 14:40:00,65.06,65.13,65.0,65.04,8500.0,57.5281,57.59,57.4751,57.5105,8500.0
2012-06-04 14:45:00,65.04,65.07,65.01,65.03,4600.0,57.5105,57.537,57.4839,57.5016,4600.0
2012-06-04 14:50:00,65.01,65.05,65.0,65.05,4800.0,57.4839,57.5193,57.4751,57.5193,4800.0
2012-06-04 14:55:00,65.01,65.03,64.96,64.97,10400.0,57.4839,57.5016,57.4397,57.4486,10400.0
2012-06-04 15:00:00,64.99,65.0,64.93,64.95,2300.0,57.4662,57.4751,57.4132,57.4309,2300.0
2012-06-04 15:05:00,64.92,64.96,64.87,64.87,2900.0,57.4043,57.4397,57.3601,57.3601,2900.0
2012-06-04 15:10:00,64.89,64.91,64.81,64.87,4600.0,57.3778,57.3955,57.3071,57.3601,4600.0
2012-06-04 15:15:00,64.85,64.91,64.8,64.85,9400.0,57.3425,57.3955,57.2982,57.3425,9400.0
2012-06-04 15:20:00,64.86,64.9,64.8,64.84,10000.0,57.3513,57.3867,57.2982,57.3336,10000.0
2012-06-04 15:25:00,64.84,65.03,64.8,65.01,44200.0,57.3336,57.5016,57.2982,57.4839,44200.0
2012-06-04 15:30:00,64.97,64.99,64.88,64.95,7500.0,57.4486,57.4662,57.369,57.4309,7500.0
2012-06-04 15:35:00,64.95,65.02,64.92,65.0,13200.0,57.4309,57.4928,57.4043,57.4751,13200.0
2012-06-04 15:40:00,65.02,65.06,64.92,65.06,15700.0,57.4928,57.5281,57.4043,57.5281,15700.0
2012-06-04 15:45:00,65.06,65.18,65.06,65.17,7200.0,57.5281,57.6342,57.5281,57.6254,7200.0
2012-06-04 15:50:00,65.16,65.21,65.15,65.18,7600.0,57.6166,57.6608,57.6077,57.6342,7600.0
2012-06-04 15:55:00,65.18,65.24,65.15,65.17,10500.0,57.6342,57.6873,57.6077,57.6254,10500.0
2012-06-05 09:30:00,64.83,64.94,64.72,64.87,3600.0,57.3248,57.422,57.2275,57.3601,3600.0
2012-06-05 09:35:00,64.91,65.39,64.91,65.26,2600.0,57.3955,57.8199,57.3955,57.705,2600.0
2012-06-05 09:40:00,65.25,65.25,65.06,65.11,3400.0,57.6961,57.6961,57.5281,57.5724,3400.0
2012-06-05 09:45:00,65.11,65.19,65.03,65.11,7800.0,57.5724,57.6431,57.5016,57.5724,7800.0
2012-06-05 09:50:00,65.11,65.13,64.89,65.07,6300.0,57.5724,57.59,57.3778,57.537,6300.0
2012-06-05 09:55:00,65.08,65.14,65.0,65.04,20500.0,57.5458,57.5989,57.4751,57.5105,20500.0
2012-06-05 10:00:00,65.05,65.21,65.05,65.15,6300.0,57.5193,57.6608,57.5193,57.6077,6300.0
2012-06-05 10:05:00,65.13,65.25,65.11,65.11,3800.0,57.59,57.6961,57.5724,57.5724,3800.0
2012-06-05 10:10:00,65.14,65.22,65.09,65.19,2700.0,57.5989,57.6696,57.5547,57.6431,2700.0
2012-06-05 10:15:00,65.26,65.36,65.23,65.33,2300.0,57.705,57.7934,57.6785,57.7669,2300.0
2012-06-05 10:20:00,65.34,65.39,65.28,65.33,2300.0,57.7757,57.8199,57.7227,57.7669,2300.0
2012-06-05 10:25:00,65.34,65.55,65.34,65.55,1500.0,57.7757,57.9614,57.7757,57.9614,1500.0
2012-06-05 10:30:00,65.57,65.57,65.4,65.42,2900.0,57.9791,57.9791,57.8288,57.8465,2900.0
2012-06-05 10:35:00,65.43,65.43,65.37,65.4,1900.0,57.8553,57.8553,57.8023,57.8288,1900.0
2012-06-05 10:40:00,65.37,65.37,65.22,65.22,3000.0,57.8023,57.8023,57.6696,57.6696,3000.0
2012-06-05 10:45:00,65.25,65.27,64.92,64.92,3500.0,57.6961,57.7138,57.4043,57.4043,3500.0
2012-06-05 10:50:00,64.91,64.94,64.81,64.84,2100.0,57.3955,57.422,57.3071,57.3336,2100.0
2012-06-05 10:55:00,64.8,64.8,64.61,64.78,2000.0,57.2982,57.2982,57.1302,57.2806,2000.0
2012-06-05 11:00:00,64.79,64.81,64.75,64.81,1700.0,57.2894,57.3071,57.254,57.3071,1700.0
2012-06-05 11:05:00,64.81,65.02,64.81,65.02,2300.0,57.3071,57.4928,57.3071,57.4928,2300.0
2012-06-05 11:10:00,65.05,65.18,65.03,65.13,2500.0,57.5193,57.6342,57.5016,57.59,2500.0
2012-06-05 11:15:00,65.13,65.14,65.01,65.07,3000.0,57.59,57.5989,57.4839,57.537,3000.0
2012-06-05 11:20:00,65.07,65.1,64.97,65.01,2300.0,57.537,57.5635,57.4486,57.4839,2300.0
2012-06-05 11:25:00,65.02,65.03,64.95,64.96,1100.0,57.4928,57.5016,57.4309,57.4397,1100.0
2012-06-05 11:30:00,64.97,65.02,64.94,65.01,1700.0,57.4486,57.4928,57.422,57.4839,1700.0
2012-06-05 11:35:00,65.0,65.02,64.79,64.81,4000.0,57.4751,57.4928,57.2894,57.3071,4000.0
2012-06-05 11:40:00,64.8,64.85,64.75,64.84,700.0,57.2982,57.3425,57.254,57.3336,700.0
2012-06-05 11:45:00,64.8,64.85,64.75,64.83,2100.0,57.2982,57.3425,57.254,57.3248,2100.0
2012-06-05 11:50:00,64.8,64.83,64.69,64.72,2600.0,57.2982,57.3248,57.201,57.2275,2600.0
2012-06-05 11:55:00,64.73,64.78,64.71,64.71,1200.0,57.2363,57.2806,57.2187,57.2187,1200.0
2012-06-05 12:00:00,64.74,64.83,64.6,64.77,9000.0,57.2452,57.3248,57.1214,57.2717,9000.0
2012-06-05 12:05:00,64.86,64.9,64.76,64.84,10800.0,57.3513,57.3867,57.2629,57.3336,10800.0
2012-06-05 12:10:00,64.89,64.99,64.88,64.97,2900.0,57.3778,57.4662,57.369,57.4486,2900.0
2012-06-05 12:15:00,64.92,64.95,64.78,64.92,8100.0,57.4043,57.4309,57.2806,57.4043,8100.0
2012-06-05 12:20:00,64.92,64.99,64.88,64.94,2000.0,57.4043,57.4662,57.369,57.422,2000.0
2012-06-05 12:25:00,64.92,65.0,64.9,64.91,1800.0,57.4043,57.4751,57.3867,57.3955,1800.0
2012-06-05 12:30:00,64.95,65.11,64.95,65.09,7900.0,57.4309,57.5724,57.4309,57.5547,7900.0
2012-06-05 12:35:00,65.07,65.07,64.85,64.88,15800.0,57.537,57.537,57.3425,57.369,15800.0
2012-06-05 12:40:00,64.96,65.03,64.88,64.91,7300.0,57.4397,57.5016,57.369,57.3955,7300.0
2012-06-05 12:45:00,64.98,64.98,64.91,64.94,1900.0,57.4574,57.4574,57.3955,57.422,1900.0
2012-06-05 12:50:00,64.93,65.0,64.81,64.86,9000.0,57.4132,57.4751,57.3071,57.3513,9000.0
2012-06-05 12:55:00,64.91,65.02,64.9,64.95,2300.0,57.3955,57.4928,57.3867,57.4309,2300.0
2012-06-05 13:00:00,64.91,64.95,64.89,64.95,2100.0,57.3955,57.4309,57.3778,57.4309,2100.0
2012-06-05 13:05:00,64.94,64.94,64.78,64.9,4700.0,57.422,57.422,57.2806,57.3867,4700.0
2012-06-05 13:10:00,64.92,64.94,64.89,64.9,6100.0,57.4043,57.422,57.3778,57.3867,6100.0
2012-06-05 13:15:00,64.89,64.91,64.74,64.79,16900.0,57.3778,57.3955,57.2452,57.2894,16900.0
2012-06-05 13:20:00,64.76,64.86,64.76,64.84,1600.0,57.2629,57.3513,57.2629,57.3336,1600.0
2012-06-05 13:25:00,64.88,64.95,64.77,64.8,29700.0,57.369,57.4309,57.2717,57.2982,29700.0
2012-06-05 13:30:00,64.82,64.82,64.65,64.65,4000.0,57.3159,57.3159,57.1656,57.1656,4000.0
2012-06-05 13:35:00,64.65,64.75,64.65,64.75,1000.0,57.1656,57.254,57.1656,57.254,1000.0
2012-06-05 13:40:00,64.72,64.87,64.72,64.75,4900.0,57.2275,57.3601,57.2275,57.254,4900.0
2012-06-05 13:45:00,64.78,64.84,64.76,64.83,1500.0,57.2806,57.3336,57.2629,57.3248,1500.0
2012-06-05 13:50:00,64.83,64.93,64.75,64.85,14700.0,57.3248,57.4132,57.254,57.3425,14700.0
2012-06-05 13:55:00,64.89,64.93,64.89,64.93,1700.0,57.3778,57.4132,57.3778,57.4132,1700.0
2012-06-05 14:00:00,64.92,64.93,64.7,64.71,13100.0,57.4043,57.4132,57.2098,57.2187,13100.0
2012-06-05 14:05:00,64.75,64.91,64.75,64.83,5100.0,57.254,57.3955,57.254,57.3248,5100.0
2012-06-05 14:10:00,64.85,64.92,64.8,64.88,4200.0,57.3425,57.4043,57.2982,57.369,4200.0
2012-06-05 14:15:00,64.88,64.92,64.84,64.89,2900.0,57.369,57.4043,57.3336,57.3778,2900.0
2012-06-05 14:20:00,64.91,64.97,64.85,64.95,4300.0,57.3955,57.4486,57.3425,57.4309,4300.0
2012-06-05 14:25:00,64.95,64.95,64.81,64.81,5300.0,57.4309,57.4309,57.3071,57.3071,5300.0
2012-06-05 14:30:00,64.83,64.92,64.8,64.92,17800.0,57.3248,57.4043,57.2982,57.4043,17800.0
2012-06-05 14:35:00,64.91,64.91,64.79,64.79,8900.0,57.3955,57.3955,57.2894,57.2894,8900.0
2012-06-05 14:40:00,64.75,64.82,64.74,64.74,2900.0,57.254,57.3159,57.2452,57.2452,2900.0
2012-06-05 14:45:00,64.75,64.76,64.72,64.75,4000.0,57.254,57.2629,57.2275,57.254,4000.0
2012-06-05 14:50:00,64.72,64.85,64.7,64.83,5900.0,57.2275,57.3425,57.2098,57.3248,5900.0
2012-06-05 14:55:00,64.84,64.85,64.75,64.8,5800.0,57.3336,57.3425,57.254,57.2982,5800.0
2012-06-05 15:00:00,64.83,64.88,64.79,64.84,10900.0,57.3248,57.369,57.2894,57.3336,10900.0
2012-06-05 15:05:00,64.81,64.87,64.63,64.66,19800.0,57.3071,57.3601,57.1479,57.1744,19800.0
2012-06-05 15:10:00,64.65,64.76,64.63,64.7,7700.0,57.1656,57.2629,57.1479,57.2098,7700.0
2012-06-05 15:15:00,64.71,64.8,64.68,64.68,6400.0,57.2187,57.2982,57.1921,57.1921,6400.0
2012-06-05 15:20:00,64.7,64.73,64.66,64.68,7600.0,57.2098,57.2363,57.1744,57.1921,7600.0
2012-06-05 15:25:00,64.68,64.69,64.6,64.62,12600.0,57.1921,57.201,57.1214,57.1391,12600.0
2012-06-05 15:30:00,64.63,64.68,64.6,64.65,19000.0,57.1479,57.1921,57.1214,57.1656,19000.0
2012-06-05 15:35:00,64.64,64.65,64.59,64.59,27400.0,57.1568,57.1656,57.1126,57.1126,27400.0
2012-06-05 15:40:00,64.6,64.6,64.59,64.6,21800.0,57.1214,57.1214,57.1126,57.1214,21800.0
2012-06-05 15:45:00,64.59,64.63,64.57,64.59,21900.0,57.1126,57.1479,57.0949,57.1126,21900.0
2012-06-05 15:50:00,64.6,64.61,64.55,64.59,19800.0,57.1214,57.1302,57.0772,57.1126,19800.0
2012-06-05 15:55:00,64.59,64.61,64.54,64.56,32300.0,57.1126,57.1302,57.0683,57.086,32300.0
2012-06-06 09:30:00,66.55,66.77,65.02,65.47,9500.0,58.8456,59.0402,57.4928,57.8907,9500.0
2012-06-06 09:35:00,65.48,66.49,65.48,66.4,8300.0,57.8995,58.7926,57.8995,58.713,8300.0
2012-06-06 09:40:00,66.29,66.29,66.0,66.03,5100.0,58.6157,58.6157,58.3593,58.3858,5100.0
2012-06-06 09:45:00,66.05,66.28,66.05,66.26,3200.0,58.4035,58.6069,58.4035,58.5892,3200.0
2012-06-06 09:50:00,66.26,66.33,66.21,66.33,2700.0,58.5892,58.6511,58.545,58.6511,2700.0
2012-06-06 09:55:00,66.29,66.43,66.28,66.34,3600.0,58.6157,58.7395,58.6069,58.66,3600.0
2012-06-06 10:00:00,66.34,66.43,66.31,66.32,3300.0,58.66,58.7395,58.6334,58.6423,3300.0
2012-06-06 10:05:00,66.29,66.29,66.08,66.15,5300.0,58.6157,58.6157,58.4301,58.492,5300.0
2012-06-06 10:10:00,66.22,66.27,66.15,66.27,2600.0,58.5539,58.5981,58.492,58.5981,2600.0
2012-06-06 10:15:00,66.29,66.39,66.22,66.25,1800.0,58.6157,58.7042,58.5539,58.5804,1800.0
2012-06-06 10:20:00,66.23,66.23,66.1,66.1,1900.0,58.5627,58.5627,58.4477,58.4477,1900.0
2012-06-06 10:25:00,66.14,66.19,66.08,66.08,1600.0,58.4831,58.5273,58.4301,58.4301,1600.0
2012-06-06 10:30:00,66.11,66.21,66.09,66.13,2700.0,58.4566,58.545,58.4389,58.4743,2700.0
2012-06-06 10:35:00,66.18,66.25,66.18,66.2,1200.0,58.5185,58.5804,58.5185,58.5362,1200.0
2012-06-06 10:40:00,66.18,66.22,66.14,66.19,1300.0,58.5185,58.5539,58.4831,58.5273,1300.0
2012-06-06 10:45:00,66.24,66.31,66.2,66.26,1900.0,58.5715,58.6334,58.5362,58.5892,1900.0
2012-06-06 10:50:00,66.31,66.33,66.27,66.33,1400.0,58.6334,58.6511,58.5981,58.6511,1400.0
2012-06-06 10:55:00,66.33,66.39,66.32,66.35,4400.0,58.6511,58.7042,58.6423,58.6688,4400.0
2012-06-06 11:00:00,66.38,66.39,66.3,66.3,2700.0,58.6953,58.7042,58.6246,58.6246,2700.0
2012-06-06 11:05:00,66.28,66.36,66.27,66.36,2600.0,58.6069,58.6776,58.5981,58.6776,2600.0
2012-06-06 11:10:00,66.34,66.4,66.32,66.4,3600.0,58.66,58.713,58.6423,58.713,3600.0
2012-06-06 11:15:00,66.37,66.41,66.35,66.4,3300.0,58.6865,58.7219,58.6688,58.713,3300.0
2012-06-06 11:20:00,66.39,66.51,66.39,66.51,4500.0,58.7042,58.8103,58.7042,58.8103,4500.0
2012-06-06 11:25:00,66.49,66.55,66.49,66.55,2300.0,58.7926,58.8456,58.7926,58.8456,2300.0
2012-06-06 11:30:00,66.53,66.54,66.46,66.54,2500.0,58.828,58.8368,58.7661,58.8368,2500.0
2012-06-06 11:35:00,66.55,66.59,66.54,66.59,1600.0,58.8456,58.881,58.8368,58.881,1600.0
2012-06-06 11:40:00,66.58,66.72,66.58,66.7,6700.0,58.8722,58.996,58.8722,58.9783,6700.0
2012-06-06 11:45:00,66.68,66.78,66.67,66.78,7900.0,58.9606,59.049,58.9518,59.049,7900.0
2012-06-06 11:50:00,66.78,66.83,66.71,66.71,4200.0,59.049,59.0932,58.9871,58.9871,4200.0
2012-06-06 11:55:00,66.75,66.82,66.75,66.82,800.0,59.0225,59.0844,59.0225,59.0844,800.0
2012-06-06 12:00:00,66.84,66.92,66.84,66.89,2100.0,59.1021,59.1728,59.1021,59.1463,2100.0
2012-06-06 12:05:00,66.93,66.95,66.91,66.94,2700.0,59.1817,59.1993,59.164,59.1905,2700.0
2012-06-06 12:10:00,66.93,66.97,66.93,66.95,1900.0,59.1817,59.217,59.1817,59.1993,1900.0
2012-06-06 12:15:00,66.97,66.97,66.93,66.95,1000.0,59.217,59.217,59.1817,59.1993,1000.0
2012-06-06 12:20:00,66.95,66.95,66.87,66.87,700.0,59.1993,59.1993,59.1286,59.1286,700.0
2012-06-06 12:25:00,66.87,66.89,66.82,66.82,2200.0,59.1286,59.1463,59.0844,59.0844,2200.0
2012-06-06 12:30:00,66.84,66.84,66.76,66.8,1200.0,59.1021,59.1021,59.0313,59.0667,1200.0
2012-06-06 12:35:00,66.85,66.85,66.76,66.76,2300.0,59.1109,59.1109,59.0313,59.0313,2300.0
2012-06-06 12:40:00,66.8,66.9,66.8,66.82,1800.0,59.0667,59.1551,59.0667,59.0844,1800.0
2012-06-06 12:45:00,66.81,66.82,66.79,66.79,300.0,59.0755,59.0844,59.0579,59.0579,300.0
2012-06-06 12:50:00,66.8,66.83,66.77,66.77,1100.0,59.0667,59.0932,59.0402,59.0402,1100.0
2012-06-06 12:55:00,66.77,66.77,66.7,66.74,1300.0,59.0402,59.0402,58.9783,59.0137,1300.0
2012-06-06 13:00:00,66.69,66.73,66.68,66.71,1500.0,58.9694,59.0048,58.9606,58.9871,1500.0
2012-06-06 13:05:00,66.72,66.73,66.68,66.68,1500.0,58.996,59.0048,58.9606,58.9606,1500.0
2012-06-06 13:10:00,66.66,66.68,66.64,66.67,700.0,58.9429,58.9606,58.9252,58.9518,700.0
2012-06-06 13:15:00,66.67,66.67,66.58,66.6,1400.0,58.9518,58.9518,58.8722,58.8899,1400.0
2012-06-06 13:20:00,66.64,66.66,66.58,66.59,2700.0,58.9252,58.9429,58.8722,58.881,2700.0
2012-06-06 13:25:00,66.58,66.6,66.52,66.58,600.0,58.8722,58.8899,58.8191,58.8722,600.0
2012-06-06 13:30:00,66.66,66.69,66.61,66.61,1800.0,58.9429,58.9694,58.8987,58.8987,1800.0
2012-06-06 13:35:00,66.68,66.7,66.66,66.66,1200.0,58.9606,58.9783,58.9429,58.9429,1200.0
2012-06-06 13:40:00,66.69,66.69,66.61,66.64,1600.0,58.9694,58.9694,58.8987,58.9252,1600.0
2012-06-06 13:45:00,66.69,66.7,66.62,66.62,2100.0,58.9694,58.9783,58.9075,58.9075,2100.0
2012-06-06 13:50:00,66.62,66.66,66.54,66.54,900.0,58.9075,58.9429,58.8368,58.8368,900.0
2012-06-06 13:55:00,66.56,66.56,66.49,66.49,300.0,58.8545,58.8545,58.7926,58.7926,300.0
2012-06-06 14:00:00,66.52,66.57,66.45,66.46,2600.0,58.8191,58.8633,58.7572,58.7661,2600.0
2012-06-06 14:05:00,66.45,66.48,66.41,66.41,1800.0,58.7572,58.7838,58.7219,58.7219,1800.0
2012-06-06 14:10:00,66.37,66.38,66.32,66.33,3700.0,58.6865,58.6953,58.6423,58.6511,3700.0
2012-06-06 14:15:00,66.34,66.44,66.32,66.44,2100.0,58.66,58.7484,58.6423,58.7484,2100.0
2012-06-06 14:20:00,66.45,66.48,66.41,66.41,1700.0,58.7572,58.7838,58.7219,58.7219,1700.0
2012-06-06 14:25:00,66.43,66.52,66.35,66.52,3500.0,58.7395,58.8191,58.6688,58.8191,3500.0
2012-06-06 14:30:00,66.53,66.58,66.47,66.58,2300.0,58.828,58.8722,58.7749,58.8722,2300.0
2012-06-06 14:35:00,66.62,66.63,66.51,66.54,2700.0,58.9075,58.9164,58.8103,58.8368,2700.0
2012-06-06 14:40:00,66.52,66.57,66.5,66.5,2900.0,58.8191,58.8633,58.8014,58.8014,2900.0
2012-06-06 14:45:00,66.56,66.56,66.38,66.38,2700.0,58.8545,58.8545,58.6953,58.6953,2700.0
2012-06-06 14:50:00,66.37,66.39,66.31,66.31,1600.0,58.6865,58.7042,58.6334,58.6334,1600.0
2012-06-06 14:55:00,66.34,66.36,66.25,66.25,3700.0,58.66,58.6776,58.5804,58.5804,3700.0
2012-06-06 15:00:00,66.25,66.32,66.25,66.32,3700.0,58.5804,58.6423,58.5804,58.6423,3700.0
2012-06-06 15:05:00,66.29,66.29,66.24,66.25,1400.0,58.6157,58.6157,58.5715,58.5804,1400.0
2012-06-06 15:10:00,66.23,66.32,66.22,66.27,3800.0,58.5627,58.6423,58.5539,58.5981,3800.0
2012-06-06 15:15:00,66.27,66.31,66.24,66.31,2200.0,58.5981,58.6334,58.5715,58.6334,2200.0
2012-06-06 15:20:00,66.3,66.32,66.23,66.32,4900.0,58.6246,58.6423,58.5627,58.6423,4900.0
2012-06-06 15:25:00,66.29,66.38,66.29,66.31,4300.0,58.6157,58.6953,58.6157,58.6334,4300.0
2012-06-06 15:30:00,66.33,66.39,66.28,66.29,10500.0,58.6511,58.7042,58.6069,58.6157,10500.0
2012-06-06 15:35:00,66.29,66.33,66.27,66.27,5900.0,58.6157,58.6511,58.5981,58.5981,5900.0
2012-06-06 15:40:00,66.28,66.5,66.28,66.5,5900.0,58.6069,58.8014,58.6069,58.8014,5900.0
2012-06-06 15:45:00,66.51,66.61,66.45,66.45,9800.0,58.8103,58.8987,58.7572,58.7572,9800.0
2012-06-06 15:50:00,66.45,66.62,66.43,66.6,8500.0,58.7572,58.9075,58.7395,58.8899,8500.0
2012-06-06 15:55:00,66.64,66.7,66.51,66.68,23400.0,58.9252,58.9783,58.8103,58.9606,23400.0
2012-06-07 09:30:00,67.49,67.69,67.31,67.46,2400.0,59.6768,59.8537,59.5177,59.6503,2400.0
2012-06-07 09:35:00,67.64,68.12,67.59,68.11,5200.0,59.8095,60.2339,59.7652,60.225,5200.0
2012-06-07 09:40:00,68.06,68.37,68.04,68.37,5300.0,60.1808,60.4549,60.1632,60.4549,5300.0
2012-06-07 09:45:00,68.35,68.36,68.11,68.11,1800.0,60.4373,60.4461,60.225,60.225,1800.0
2012-06-07 09:50:00,68.16,68.29,68.08,68.29,8200.0,60.2693,60.3842,60.1985,60.3842,8200.0
2012-06-07 09:55:00,68.23,68.28,68.08,68.1,3500.0,60.3312,60.3754,60.1985,60.2162,3500.0
2012-06-07 10:00:00,68.16,68.25,67.92,68.05,6300.0,60.2693,60.3488,60.057,60.172,6300.0
2012-06-07 10:05:00,67.97,68.01,67.54,67.54,3500.0,60.1013,60.1366,59.721,59.721,3500.0
2012-06-07 10:10:00,67.53,67.53,67.33,67.36,1800.0,59.7122,59.7122,59.5353,59.5619,1800.0
2012-06-07 10:15:00,67.24,67.24,67.19,67.19,800.0,59.4558,59.4558,59.4116,59.4116,800.0
2012-06-07 10:20:00,67.08,67.24,67.07,67.2,2500.0,59.3143,59.4558,59.3054,59.4204,2500.0
2012-06-07 10:25:00,67.21,67.5,67.2,67.43,2400.0,59.4292,59.6857,59.4204,59.6238,2400.0
2012-06-07 10:30:00,67.5,67.5,67.33,67.33,2600.0,59.6857,59.6857,59.5353,59.5353,2600.0
2012-06-07 10:35:00,67.35,67.35,67.16,67.16,600.0,59.553,59.553,59.385,59.385,600.0
2012-06-07 10:40:00,67.16,67.2,67.06,67.06,3500.0,59.385,59.4204,59.2966,59.2966,3500.0
2012-06-07 10:45:00,67.1,67.13,66.95,66.97,1100.0,59.332,59.3585,59.1993,59.217,1100.0
2012-06-07 10:50:00,66.94,66.94,66.75,66.88,1200.0,59.1905,59.1905,59.0225,59.1374,1200.0
2012-06-07 10:55:00,66.81,66.81,66.65,66.74,3000.0,59.0755,59.0755,58.9341,59.0137,3000.0
2012-06-07 11:00:00,66.69,66.9,66.69,66.9,2100.0,58.9694,59.1551,58.9694,59.1551,2100.0
2012-06-07 11:05:00,66.88,66.96,66.86,66.86,2300.0,59.1374,59.2082,59.1198,59.1198,2300.0
2012-06-07 11:10:00,66.83,66.83,66.73,66.75,1200.0,59.0932,59.0932,59.0048,59.0225,1200.0
2012-06-07 11:15:00,66.69,66.78,66.66,66.75,1200.0,58.9694,59.049,58.9429,59.0225,1200.0
2012-06-07 11:20:00,66.76,66.8,66.76,66.8,1500.0,59.0313,59.0667,59.0313,59.0667,1500.0
2012-06-07 11:25:00,66.81,66.92,66.79,66.89,800.0,59.0755,59.1728,59.0579,59.1463,800.0
2012-06-07 11:30:00,66.79,66.79,66.74,66.76,2100.0,59.0579,59.0579,59.0137,59.0313,2100.0
2012-06-07 11:35:00,66.79,67.03,66.79,67.03,1500.0,59.0579,59.2701,59.0579,59.2701,1500.0
2012-06-07 11:40:00,67.06,67.12,67.05,67.12,900.0,59.2966,59.3497,59.2878,59.3497,900.0
2012-06-07 11:45:00,67.13,67.2,67.13,67.2,900.0,59.3585,59.4204,59.3585,59.4204,900.0
2012-06-07 11:50:00,67.24,67.3,67.24,67.28,1200.0,59.4558,59.5088,59.4558,59.4911,1200.0
2012-06-07 11:55:00,67.33,67.33,67.25,67.25,800.0,59.5353,59.5353,59.4646,59.4646,800.0
2012-06-07 12:00:00,67.23,67.23,67.09,67.19,3100.0,59.4469,59.4469,59.3231,59.4116,3100.0
2012-06-07 12:05:00,67.19,67.21,67.16,67.16,1700.0,59.4116,59.4292,59.385,59.385,1700.0
2012-06-07 12:10:00,67.16,67.28,67.13,67.28,1700.0,59.385,59.4911,59.3585,59.4911,1700.0
2012-06-07 12:15:00,67.33,67.47,67.33,67.38,1700.0,59.5353,59.6591,59.5353,59.5796,1700.0
2012-06-07 12:20:00,67.45,67.45,67.39,67.39,500.0,59.6415,59.6415,59.5884,59.5884,500.0
2012-06-07 12:25:00,67.35,67.39,67.32,67.39,800.0,59.553,59.5884,59.5265,59.5884,800.0
2012-06-07 12:30:00,67.38,67.45,67.29,67.45,1100.0,59.5796,59.6415,59.5,59.6415,1100.0
2012-06-07 12:35:00,67.48,67.51,67.45,67.45,1600.0,59.668,59.6945,59.6415,59.6415,1600.0
2012-06-07 12:40:00,67.53,67.53,67.36,67.47,1300.0,59.7122,59.7122,59.5619,59.6591,1300.0
2012-06-07 12:45:00,67.47,67.47,67.47,67.47,0.0,59.6591,59.6591,59.6591,59.6591,0.0
2012-06-07 12:50:00,67.47,67.55,67.47,67.51,1000.0,59.6591,59.7299,59.6591,59.6945,1000.0
2012-06-07 12:55:00,67.55,67.55,67.47,67.5,2200.0,59.7299,59.7299,59.6591,59.6857,2200.0
2012-06-07 13:00:00,67.54,67.54,67.52,67.53,400.0,59.721,59.721,59.7034,59.7122,400.0
2012-06-07 13:05:00,67.49,67.49,67.49,67.49,100.0,59.6768,59.6768,59.6768,59.6768,100.0
2012-06-07 13:10:00,67.49,67.56,67.49,67.56,300.0,59.6768,59.7387,59.6768,59.7387,300.0
2012-06-07 13:15:00,67.56,67.73,67.56,67.73,7000.0,59.7387,59.889,59.7387,59.889,7000.0
2012-06-07 13:20:00,67.7,67.74,67.66,67.74,5500.0,59.8625,59.8979,59.8271,59.8979,5500.0
2012-06-07 13:25:00,67.75,67.75,67.63,67.66,2300.0,59.9067,59.9067,59.8006,59.8271,2300.0
2012-06-07 13:30:00,67.62,67.66,67.62,67.66,1100.0,59.7918,59.8271,59.7918,59.8271,1100.0
2012-06-07 13:35:00,67.68,67.68,67.64,67.64,1100.0,59.8448,59.8448,59.8095,59.8095,1100.0
2012-06-07 13:40:00,67.67,67.69,67.61,67.64,2000.0,59.836,59.8537,59.7829,59.8095,2000.0
2012-06-07 13:45:00,67.56,67.62,67.56,67.62,1500.0,59.7387,59.7918,59.7387,59.7918,1500.0
2012-06-07 13:50:00,67.56,67.57,67.41,67.42,6200.0,59.7387,59.7476,59.6061,59.6149,6200.0
2012-06-07 13:55:00,67.42,67.47,67.41,67.47,800.0,59.6149,59.6591,59.6061,59.6591,800.0
2012-06-07 14:00:00,67.47,67.49,67.43,67.43,800.0,59.6591,59.6768,59.6238,59.6238,800.0
2012-06-07 14:05:00,67.49,67.49,67.37,67.42,2200.0,59.6768,59.6768,59.5707,59.6149,2200.0
2012-06-07 14:10:00,67.43,67.48,67.43,67.48,1000.0,59.6238,59.668,59.6238,59.668,1000.0
2012-06-07 14:15:00,67.48,67.59,67.47,67.58,2700.0,59.668,59.7652,59.6591,59.7564,2700.0
2012-06-07 14:20:00,67.61,67.67,67.61,67.63,1200.0,59.7829,59.836,59.7829,59.8006,1200.0
2012-06-07 14:25:00,67.62,67.62,67.58,67.62,1100.0,59.7918,59.7918,59.7564,59.7918,1100.0
2012-06-07 14:30:00,67.57,67.59,67.56,67.58,2400.0,59.7476,59.7652,59.7387,59.7564,2400.0
2012-06-07 14:35:00,67.58,67.61,67.55,67.59,900.0,59.7564,59.7829,59.7299,59.7652,900.0
2012-06-07 14:40:00,67.58,67.65,67.57,67.65,3500.0,59.7564,59.8183,59.7476,59.8183,3500.0
2012-06-07 14:45:00,67.65,67.67,67.62,67.67,3300.0,59.8183,59.836,59.7918,59.836,3300.0
2012-06-07 14:50:00,67.68,67.68,67.61,67.61,2400.0,59.8448,59.8448,59.7829,59.7829,2400.0
2012-06-07 14:55:00,67.63,67.63,67.6,67.62,2900.0,59.8006,59.8006,59.7741,59.7918,2900.0
2012-06-07 15:00:00,67.61,67.64,67.56,67.56,2700.0,59.7829,59.8095,59.7387,59.7387,2700.0
2012-06-07 15:05:00,67.54,67.56,67.49,67.55,4400.0,59.721,59.7387,59.6768,59.7299,4400.0
2012-06-07 15:10:00,67.55,67.55,67.46,67.46,2200.0,59.7299,59.7299,59.6503,59.6503,2200.0
2012-06-07 15:15:00,67.46,67.46,67.33,67.37,7600.0,59.6503,59.6503,59.5353,59.5707,7600.0
2012-06-07 15:20:00,67.34,67.34,67.17,67.28,12800.0,59.5442,59.5442,59.3939,59.4911,12800.0
2012-06-07 15:25:00,67.26,67.29,67.12,67.18,5000.0,59.4735,59.5,59.3497,59.4027,5000.0
2012-06-07 15:30:00,67.16,67.22,67.11,67.17,6300.0,59.385,59.4381,59.3408,59.3939,6300.0
2012-06-07 15:35:00,67.2,67.2,66.9,66.91,5600.0,59.4204,59.4204,59.1551,59.164,5600.0
2012-06-07 15:40:00,66.91,67.03,66.85,66.88,7000.0,59.164,59.2701,59.1109,59.1374,7000.0
2012-06-07 15:45:00,66.84,66.89,66.64,66.76,12700.0,59.1021,59.1463,58.9252,59.0313,12700.0
2012-06-07 15:50:00,66.74,66.75,66.61,66.62,10200.0,59.0137,59.0225,58.8987,58.9075,10200.0
2012-06-07 15:55:00,66.62,66.69,66.58,66.65,18100.0,58.9075,58.9694,58.8722,58.9341,18100.0
2012-06-08 09:30:00,66.68,66.68,66.08,66.27,6000.0,58.9606,58.9606,58.4301,58.5981,6000.0
2012-06-08 09:35:00,66.12,66.25,66.11,66.22,1200.0,58.4654,58.5804,58.4566,58.5539,1200.0
2012-06-08 09:40:00,66.08,66.09,66.01,66.07,3000.0,58.4301,58.4389,58.3682,58.4212,3000.0
2012-06-08 09:45:00,66.06,66.2,66.06,66.17,1300.0,58.4124,58.5362,58.4124,58.5096,1300.0
2012-06-08 09:50:00,66.16,66.16,65.93,66.13,3400.0,58.5008,58.5008,58.2974,58.4743,3400.0
2012-06-08 09:55:00,66.17,66.25,66.13,66.21,1000.0,58.5096,58.5804,58.4743,58.545,1000.0
2012-06-08 10:00:00,66.19,66.57,66.19,66.55,1900.0,58.5273,58.8633,58.5273,58.8456,1900.0
2012-06-08 10:05:00,66.59,66.64,66.48,66.57,3000.0,58.881,58.9252,58.7838,58.8633,3000.0
2012-06-08 10:10:00,66.58,66.58,66.54,66.54,600.0,58.8722,58.8722,58.8368,58.8368,600.0
2012-06-08 10:15:00,66.65,66.75,66.5,66.52,2800.0,58.9341,59.0225,58.8014,58.8191,2800.0
2012-06-08 10:20:00,66.52,66.52,66.52,66.52,0.0,58.8191,58.8191,58.8191,58.8191,0.0
2012-06-08 10:25:00,66.46,66.49,66.46,66.49,1500.0,58.7661,58.7926,58.7661,58.7926,1500.0
2012-06-08 10:30:00,66.61,66.68,66.61,66.67,800.0,58.8987,58.9606,58.8987,58.9518,800.0
2012-06-08 10:35:00,66.68,66.74,66.68,66.72,2200.0,58.9606,59.0137,58.9606,58.996,2200.0
2012-06-08 10:40:00,66.74,66.79,66.74,66.79,2300.0,59.0137,59.0579,59.0137,59.0579,2300.0
2012-06-08 10:45:00,66.92,66.97,66.89,66.95,1300.0,59.1728,59.217,59.1463,59.1993,1300.0
2012-06-08 10:50:00,66.94,66.97,66.87,66.95,2400.0,59.1905,59.217,59.1286,59.1993,2400.0
2012-06-08 10:55:00,66.91,67.03,66.91,67.01,1900.0,59.164,59.2701,59.164,59.2524,1900.0
2012-06-08 11:00:00,67.03,67.03,67.01,67.01,200.0,59.2701,59.2701,59.2524,59.2524,200.0
2012-06-08 11:05:00,67.09,67.2,67.09,67.09,3000.0,59.3231,59.4204,59.3231,59.3231,3000.0
2012-06-08 11:10:00,67.08,67.09,67.01,67.05,1400.0,59.3143,59.3231,59.2524,59.2878,1400.0
2012-06-08 11:15:00,67.05,67.1,67.02,67.04,1300.0,59.2878,59.332,59.2612,59.2789,1300.0
2012-06-08 11:20:00,66.95,66.99,66.91,66.99,600.0,59.1993,59.2347,59.164,59.2347,600.0
2012-06-08 11:25:00,66.92,66.93,66.92,66.93,500.0,59.1728,59.1817,59.1728,59.1817,500.0
2012-06-08 11:30:00,66.9,66.99,66.9,66.99,600.0,59.1551,59.2347,59.1551,59.2347,600.0
2012-06-08 11:35:00,66.96,66.99,66.96,66.99,500.0,59.2082,59.2347,59.2082,59.2347,500.0
2012-06-08 11:40:00,67.03,67.07,67.01,67.04,1000.0,59.2701,59.3054,59.2524,59.2789,1000.0
2012-06-08 11:45:00,67.03,67.14,67.03,67.13,1100.0,59.2701,59.3673,59.2701,59.3585,1100.0
2012-06-08 11:50:00,67.13,67.2,67.13,67.18,1500.0,59.3585,59.4204,59.3585,59.4027,1500.0
2012-06-08 11:55:00,67.18,67.18,67.02,67.02,600.0,59.4027,59.4027,59.2612,59.2612,600.0
2012-06-08 12:00:00,67.03,67.1,67.03,67.1,1200.0,59.2701,59.332,59.2701,59.332,1200.0
2012-06-08 12:05:00,67.08,67.15,67.03,67.03,1200.0,59.3143,59.3762,59.2701,59.2701,1200.0
2012-06-08 12:10:00,66.98,66.98,66.95,66.98,800.0,59.2259,59.2259,59.1993,59.2259,800.0
2012-06-08 12:15:00,66.93,66.93,66.93,66.93,100.0,59.1817,59.1817,59.1817,59.1817,100.0
2012-06-08 12:20:00,66.89,66.89,66.87,66.87,800.0,59.1463,59.1463,59.1286,59.1286,800.0
2012-06-08 12:25:00,66.9,66.98,66.9,66.98,600.0,59.1551,59.2259,59.1551,59.2259,600.0
2012-06-08 12:30:00,67.0,67.32,67.0,67.29,2700.0,59.2436,59.5265,59.2436,59.5,2700.0
2012-06-08 12:35:00,67.34,67.41,67.3,67.37,9100.0,59.5442,59.6061,59.5088,59.5707,9100.0
2012-06-08 12:40:00,67.36,67.39,67.36,67.38,1000.0,59.5619,59.5884,59.5619,59.5796,1000.0
2012-06-08 12:45:00,67.42,67.42,67.38,67.38,1000.0,59.6149,59.6149,59.5796,59.5796,1000.0
2012-06-08 12:50:00,67.43,67.47,67.39,67.45,3400.0,59.6238,59.6591,59.5884,59.6415,3400.0
2012-06-08 12:55:00,67.47,67.48,67.44,67.44,500.0,59.6591,59.668,59.6326,59.6326,500.0
2012-06-08 13:00:00,67.48,67.52,67.45,67.51,1300.0,59.668,59.7034,59.6415,59.6945,1300.0
2012-06-08 13:05:00,67.53,67.63,67.5,67.63,2400.0,59.7122,59.8006,59.6857,59.8006,2400.0
2012-06-08 13:10:00,67.63,67.63,67.57,67.59,3600.0,59.8006,59.8006,59.7476,59.7652,3600.0
2012-06-08 13:15:00,67.6,67.6,67.55,67.58,700.0,59.7741,59.7741,59.7299,59.7564,700.0
2012-06-08 13:20:00,67.61,67.63,67.58,67.58,800.0,59.7829,59.8006,59.7564,59.7564,800.0
2012-06-08 13:25:00,67.57,67.57,67.45,67.5,4900.0,59.7476,59.7476,59.6415,59.6857,4900.0
2012-06-08 13:30:00,67.48,67.48,67.45,67.48,500.0,59.668,59.668,59.6415,59.668,500.0
2012-06-08 13:35:00,67.49,67.51,67.44,67.44,2300.0,59.6768,59.6945,59.6326,59.6326,2300.0
2012-06-08 13:40:00,67.42,67.44,67.41,67.42,1200.0,59.6149,59.6326,59.6061,59.6149,1200.0
2012-06-08 13:45:00,67.42,67.47,67.42,67.46,2000.0,59.6149,59.6591,59.6149,59.6503,2000.0
2012-06-08 13:50:00,67.45,67.49,67.45,67.49,600.0,59.6415,59.6768,59.6415,59.6768,600.0
2012-06-08 13:55:00,67.52,67.56,67.48,67.56,1200.0,59.7034,59.7387,59.668,59.7387,1200.0
2012-06-08 14:00:00,67.5,67.5,67.46,67.49,1500.0,59.6857,59.6857,59.6503,59.6768,1500.0
2012-06-08 14:05:00,67.48,67.54,67.46,67.51,1600.0,59.668,59.721,59.6503,59.6945,1600.0
2012-06-08 14:10:00,67.51,67.54,67.5,67.53,500.0,59.6945,59.721,59.6857,59.7122,500.0
2012-06-08 14:15:00,67.54,67.54,67.45,67.45,1500.0,59.721,59.721,59.6415,59.6415,1500.0
2012-06-08 14:20:00,67.48,67.48,67.48,67.48,400.0,59.668,59.668,59.668,59.668,400.0
2012-06-08 14:25:00,67.49,67.49,67.45,67.48,3500.0,59.6768,59.6768,59.6415,59.668,3500.0
2012-06-08 14:30:00,67.47,67.59,67.46,67.58,2500.0,59.6591,59.7652,59.6503,59.7564,2500.0
2012-06-08 14:35:00,67.59,67.61,67.58,67.61,1200.0,59.7652,59.7829,59.7564,59.7829,1200.0
2012-06-08 14:40:00,67.62,67.62,67.56,67.57,5800.0,59.7918,59.7918,59.7387,59.7476,5800.0
2012-06-08 14:45:00,67.58,67.68,67.54,67.68,6700.0,59.7564,59.8448,59.721,59.8448,6700.0
2012-06-08 14:50:00,67.68,67.72,67.58,67.58,14300.0,59.8448,59.8802,59.7564,59.7564,14300.0
2012-06-08 14:55:00,67.59,67.59,67.54,67.54,500.0,59.7652,59.7652,59.721,59.721,500.0
2012-06-08 15:00:00,67.49,67.55,67.49,67.5,900.0,59.6768,59.7299,59.6768,59.6857,900.0
2012-06-08 15:05:00,67.51,67.51,67.49,67.49,2000.0,59.6945,59.6945,59.6768,59.6768,2000.0
2012-06-08 15:10:00,67.51,67.59,67.5,67.59,3100.0,59.6945,59.7652,59.6857,59.7652,3100.0
2012-06-08 15:15:00,67.59,67.61,67.59,67.59,1100.0,59.7652,59.7829,59.7652,59.7652,1100.0
2012-06-08 15:20:00,67.59,67.62,67.53,67.53,1700.0,59.7652,59.7918,59.7122,59.7122,1700.0
2012-06-08 15:25:00,67.58,67.58,67.51,67.51,900.0,59.7564,59.7564,59.6945,59.6945,900.0
2012-06-08 15:30:00,67.53,67.56,67.49,67.5,3600.0,59.7122,59.7387,59.6768,59.6857,3600.0
2012-06-08 15:35:00,67.5,67.53,67.49,67.5,3500.0,59.6857,59.7122,59.6768,59.6857,3500.0
2012-06-08 15:40:00,67.51,67.58,67.51,67.56,2900.0,59.6945,59.7564,59.6945,59.7387,2900.0
2012-06-08 15:45:00,67.53,67.67,67.52,67.64,3300.0,59.7122,59.836,59.7034,59.8095,3300.0
2012-06-08 15:50:00,67.63,67.67,67.53,67.57,4700.0,59.8006,59.836,59.7122,59.7476,4700.0
2012-06-08 15:55:00,67.55,67.59,67.49,67.53,4800.0,59.7299,59.7652,59.6768,59.7122,4800.0
2012-06-11 09:30:00,68.28,68.86,68.21,68.61,5100.0,60.3754,60.8882,60.3135,60.6672,5100.0
2012-06-11 09:35:00,68.47,68.58,68.1,68.1,3200.0,60.5434,60.6406,60.2162,60.2162,3200.0
2012-06-11 09:40:00,67.99,68.02,67.61,67.71,13100.0,60.1189,60.1455,59.7829,59.8714,13100.0
2012-06-11 09:45:00,67.68,67.75,67.62,67.74,4200.0,59.8448,59.9067,59.7918,59.8979,4200.0
2012-06-11 09:50:00,67.69,67.93,67.69,67.93,8000.0,59.8537,60.0659,59.8537,60.0659,8000.0
2012-06-11 09:55:00,67.87,67.9,67.7,67.76,5900.0,60.0128,60.0394,59.8625,59.9156,5900.0
2012-06-11 10:00:00,67.83,67.98,67.76,67.86,3800.0,59.9775,60.1101,59.9156,60.004,3800.0
2012-06-11 10:05:00,67.84,67.85,67.65,67.8,13800.0,59.9863,59.9951,59.8183,59.9509,13800.0
2012-06-11 10:10:00,67.75,67.88,67.65,67.86,9300.0,59.9067,60.0217,59.8183,60.004,9300.0
2012-06-11 10:15:00,67.89,68.01,67.83,67.87,4600.0,60.0305,60.1366,59.9775,60.0128,4600.0
2012-06-11 10:20:00,67.79,67.82,67.72,67.77,4000.0,59.9421,59.9686,59.8802,59.9244,4000.0
2012-06-11 10:25:00,67.77,67.9,67.71,67.9,5700.0,59.9244,60.0394,59.8714,60.0394,5700.0
2012-06-11 10:30:00,67.84,67.99,67.8,67.99,6400.0,59.9863,60.1189,59.9509,60.1189,6400.0
2012-06-11 10:35:00,67.98,68.21,67.98,68.21,2800.0,60.1101,60.3135,60.1101,60.3135,2800.0
2012-06-11 10:40:00,68.2,68.2,68.11,68.13,1500.0,60.3046,60.3046,60.225,60.2427,1500.0
2012-06-11 10:45:00,68.07,68.08,67.9,67.95,3200.0,60.1897,60.1985,60.0394,60.0836,3200.0
2012-06-11 10:50:00,67.92,67.92,67.77,67.78,4600.0,60.057,60.057,59.9244,59.9333,4600.0
2012-06-11 10:55:00,67.78,67.8,67.71,67.8,4500.0,59.9333,59.9509,59.8714,59.9509,4500.0
2012-06-11 11:00:00,67.78,67.82,67.72,67.81,5500.0,59.9333,59.9686,59.8802,59.9598,5500.0
2012-06-11 11:05:00,67.83,67.9,67.83,67.86,2000.0,59.9775,60.0394,59.9775,60.004,2000.0
2012-06-11 11:10:00,67.89,67.94,67.78,67.84,6200.0,60.0305,60.0747,59.9333,59.9863,6200.0
2012-06-11 11:15:00,67.83,67.89,67.78,67.78,6400.0,59.9775,60.0305,59.9333,59.9333,6400.0
2012-06-11 11:20:00,67.78,67.88,67.77,67.82,3400.0,59.9333,60.0217,59.9244,59.9686,3400.0
2012-06-11 11:25:00,67.86,67.86,67.78,67.8,2700.0,60.004,60.004,59.9333,59.9509,2700.0
2012-06-11 11:30:00,67.8,67.87,67.78,67.87,3300.0,59.9509,60.0128,59.9333,60.0128,3300.0
2012-06-11 11:35:00,67.87,67.88,67.78,67.88,2300.0,60.0128,60.0217,59.9333,60.0217,2300.0
2012-06-11 11:40:00,67.88,67.88,67.81,67.84,2800.0,60.0217,60.0217,59.9598,59.9863,2800.0
2012-06-11 11:45:00,67.83,67.83,67.76,67.8,5000.0,59.9775,59.9775,59.9156,59.9509,5000.0
2012-06-11 11:50:00,67.8,67.81,67.68,67.73,15300.0,59.9509,59.9598,59.8448,59.889,15300.0
2012-06-11 11:55:00,67.71,67.94,67.68,67.88,13200.0,59.8714,60.0747,59.8448,60.0217,13200.0
2012-06-11 12:00:00,67.89,67.89,67.77,67.8,2600.0,60.0305,60.0305,59.9244,59.9509,2600.0
2012-06-11 12:05:00,67.79,67.89,67.71,67.78,6200.0,59.9421,60.0305,59.8714,59.9333,6200.0
2012-06-11 12:10:00,67.78,67.79,67.72,67.78,4400.0,59.9333,59.9421,59.8802,59.9333,4400.0
2012-06-11 12:15:00,67.75,67.77,67.66,67.67,3800.0,59.9067,59.9244,59.8271,59.836,3800.0
2012-06-11 12:20:00,67.7,67.74,67.63,67.63,4800.0,59.8625,59.8979,59.8006,59.8006,4800.0
2012-06-11 12:25:00,67.62,67.78,67.59,67.74,18100.0,59.7918,59.9333,59.7652,59.8979,18100.0
2012-06-11 12:30:00,67.75,67.75,67.64,67.65,3400.0,59.9067,59.9067,59.8095,59.8183,3400.0
2012-06-11 12:35:00,67.69,67.75,67.68,67.7,4200.0,59.8537,59.9067,59.8448,59.8625,4200.0
2012-06-11 12:40:00,67.7,67.72,67.64,67.7,4200.0,59.8625,59.8802,59.8095,59.8625,4200.0
2012-06-11 12:45:00,67.7,67.77,67.69,67.75,2800.0,59.8625,59.9244,59.8537,59.9067,2800.0
2012-06-11 12:50:00,67.74,67.74,67.67,67.69,4700.0,59.8979,59.8979,59.836,59.8537,4700.0
2012-06-11 12:55:00,67.71,67.74,67.67,67.74,5400.0,59.8714,59.8979,59.836,59.8979,5400.0
2012-06-11 13:00:00,67.75,67.79,67.71,67.79,5000.0,59.9067,59.9421,59.8714,59.9421,5000.0
2012-06-11 13:05:00,67.78,67.8,67.74,67.75,4600.0,59.9333,59.9509,59.8979,59.9067,4600.0
2012-06-11 13:10:00,67.77,67.82,67.7,67.82,3400.0,59.9244,59.9686,59.8625,59.9686,3400.0
2012-06-11 13:15:00,67.83,67.86,67.8,67.85,3400.0,59.9775,60.004,59.9509,59.9951,3400.0
2012-06-11 13:20:00,67.85,67.86,67.72,67.75,5800.0,59.9951,60.004,59.8802,59.9067,5800.0
2012-06-11 13:25:00,67.75,67.88,67.75,67.87,4800.0,59.9067,60.0217,59.9067,60.0128,4800.0
2012-06-11 13:30:00,67.85,67.91,67.72,67.78,4900.0,59.9951,60.0482,59.8802,59.9333,4900.0
2012-06-11 13:35:00,67.78,67.84,67.75,67.77,4900.0,59.9333,59.9863,59.9067,59.9244,4900.0
2012-06-11 13:40:00,67.75,67.85,67.73,67.8,7900.0,59.9067,59.9951,59.889,59.9509,7900.0
2012-06-11 13:45:00,67.8,67.84,67.79,67.83,5900.0,59.9509,59.9863,59.9421,59.9775,5900.0
2012-06-11 13:50:00,67.84,67.89,67.84,67.88,4200.0,59.9863,60.0305,59.9863,60.0217,4200.0
2012-06-11 13:55:00,67.87,67.87,67.8,67.8,2500.0,60.0128,60.0128,59.9509,59.9509,2500.0
2012-06-11 14:00:00,67.82,67.82,67.71,67.72,14000.0,59.9686,59.9686,59.8714,59.8802,14000.0
2012-06-11 14:05:00,67.72,67.75,67.7,67.75,4400.0,59.8802,59.9067,59.8625,59.9067,4400.0
2012-06-11 14:10:00,67.73,67.76,67.69,67.72,4500.0,59.889,59.9156,59.8537,59.8802,4500.0
2012-06-11 14:15:00,67.72,67.81,67.71,67.72,17700.0,59.8802,59.9598,59.8714,59.8802,17700.0
2012-06-11 14:20:00,67.72,67.8,67.7,67.76,7300.0,59.8802,59.9509,59.8625,59.9156,7300.0
2012-06-11 14:25:00,67.78,67.78,67.71,67.73,3400.0,59.9333,59.9333,59.8714,59.889,3400.0
2012-06-11 14:30:00,67.72,67.78,67.69,67.7,6800.0,59.8802,59.9333,59.8537,59.8625,6800.0
2012-06-11 14:35:00,67.7,67.73,67.59,67.63,5900.0,59.8625,59.889,59.7652,59.8006,5900.0
2012-06-11 14:40:00,67.6,67.6,67.54,67.55,4900.0,59.7741,59.7741,59.721,59.7299,4900.0
2012-06-11 14:45:00,67.52,67.52,67.41,67.41,2500.0,59.7034,59.7034,59.6061,59.6061,2500.0
2012-06-11 14:50:00,67.4,67.4,67.32,67.35,10100.0,59.5972,59.5972,59.5265,59.553,10100.0
2012-06-11 14:55:00,67.37,67.5,67.37,67.48,3200.0,59.5707,59.6857,59.5707,59.668,3200.0
2012-06-11 15:00:00,67.51,67.51,67.41,67.42,4700.0,59.6945,59.6945,59.6061,59.6149,4700.0
2012-06-11 15:05:00,67.42,67.42,67.33,67.38,13500.0,59.6149,59.6149,59.5353,59.5796,13500.0
2012-06-11 15:10:00,67.36,67.4,67.32,67.35,6900.0,59.5619,59.5972,59.5265,59.553,6900.0
2012-06-11 15:15:00,67.34,67.36,67.18,67.18,5800.0,59.5442,59.5619,59.4027,59.4027,5800.0
2012-06-11 15:20:00,67.18,67.18,67.01,67.05,6000.0,59.4027,59.4027,59.2524,59.2878,6000.0
2012-06-11 15:25:00,67.05,67.05,66.97,67.0,7000.0,59.2878,59.2878,59.217,59.2436,7000.0
2012-06-11 15:30:00,67.01,67.19,67.01,67.12,14500.0,59.2524,59.4116,59.2524,59.3497,14500.0
2012-06-11 15:35:00,67.1,67.19,67.09,67.19,5600.0,59.332,59.4116,59.3231,59.4116,5600.0
2012-06-11 15:40:00,67.19,67.3,67.11,67.14,8800.0,59.4116,59.5088,59.3408,59.3673,8800.0
2012-06-11 15:45:00,67.14,67.17,67.02,67.05,8400.0,59.3673,59.3939,59.2612,59.2878,8400.0
2012-06-11 15:50:00,67.04,67.07,66.93,66.93,14400.0,59.2789,59.3054,59.1817,59.1817,14400.0
2012-06-11 15:55:00,66.92,66.94,66.83,66.94,15400.0,59.1728,59.1905,59.0932,59.1905,15400.0
2012-06-12 09:30:00,67.0,67.52,66.81,67.36,6100.0,59.2436,59.7034,59.0755,59.5619,6100.0
2012-06-12 09:35:00,67.45,67.46,67.15,67.15,1300.0,59.6415,59.6503,59.3762,59.3762,1300.0
2012-06-12 09:40:00,67.08,67.16,66.87,67.05,5000.0,59.3143,59.385,59.1286,59.2878,5000.0
2012-06-12 09:45:00,67.05,67.16,67.0,67.0,3200.0,59.2878,59.385,59.2436,59.2436,3200.0
2012-06-12 09:50:00,67.04,67.15,67.0,67.01,3300.0,59.2789,59.3762,59.2436,59.2524,3300.0
2012-06-12 09:55:00,66.89,66.98,66.83,66.83,2800.0,59.1463,59.2259,59.0932,59.0932,2800.0
2012-06-12 10:00:00,66.86,67.01,66.74,66.77,14600.0,59.1198,59.2524,59.0137,59.0402,14600.0
2012-06-12 10:05:00,66.73,66.73,66.19,66.27,2600.0,59.0048,59.0048,58.5273,58.5981,2600.0
2012-06-12 10:10:00,66.31,66.5,66.31,66.33,3900.0,58.6334,58.8014,58.6334,58.6511,3900.0
2012-06-12 10:15:00,66.35,66.46,66.32,66.36,5900.0,58.6688,58.7661,58.6423,58.6776,5900.0
2012-06-12 10:20:00,66.36,66.39,66.27,66.32,6300.0,58.6776,58.7042,58.5981,58.6423,6300.0
2012-06-12 10:25:00,66.28,66.32,66.23,66.23,2800.0,58.6069,58.6423,58.5627,58.5627,2800.0
2012-06-12 10:30:00,66.24,66.29,65.98,66.01,2000.0,58.5715,58.6157,58.3416,58.3682,2000.0
2012-06-12 10:35:00,66.02,66.11,65.99,66.07,2800.0,58.377,58.4566,58.3505,58.4212,2800.0
2012-06-12 10:40:00,66.0,66.32,66.0,66.32,3100.0,58.3593,58.6423,58.3593,58.6423,3100.0
2012-06-12 10:45:00,66.33,66.48,66.33,66.47,1500.0,58.6511,58.7838,58.6511,58.7749,1500.0
2012-06-12 10:50:00,66.41,66.41,66.33,66.39,1900.0,58.7219,58.7219,58.6511,58.7042,1900.0
2012-06-12 10:55:00,66.34,66.5,66.34,66.43,4400.0,58.66,58.8014,58.66,58.7395,4400.0
2012-06-12 11:00:00,66.48,66.61,66.47,66.59,4100.0,58.7838,58.8987,58.7749,58.881,4100.0
2012-06-12 11:05:00,66.62,66.66,66.6,66.61,1700.0,58.9075,58.9429,58.8899,58.8987,1700.0
2012-06-12 11:10:00,66.66,66.83,66.63,66.66,15100.0,58.9429,59.0932,58.9164,58.9429,15100.0
2012-06-12 11:15:00,66.68,66.74,66.56,66.59,4400.0,58.9606,59.0137,58.8545,58.881,4400.0
2012-06-12 11:20:00,66.6,66.71,66.6,66.63,11000.0,58.8899,58.9871,58.8899,58.9164,11000.0
2012-06-12 11:25:00,66.63,66.67,66.57,66.61,5300.0,58.9164,58.9518,58.8633,58.8987,5300.0
2012-06-12 11:30:00,66.61,66.65,66.6,66.6,2900.0,58.8987,58.9341,58.8899,58.8899,2900.0
2012-06-12 11:35:00,66.61,66.61,66.52,66.53,1900.0,58.8987,58.8987,58.8191,58.828,1900.0
2012-06-12 11:40:00,66.54,66.61,66.51,66.6,1900.0,58.8368,58.8987,58.8103,58.8899,1900.0
2012-06-12 11:45:00,66.61,66.64,66.56,66.57,3100.0,58.8987,58.9252,58.8545,58.8633,3100.0
2012-06-12 11:50:00,66.56,66.59,66.33,66.33,2700.0,58.8545,58.881,58.6511,58.6511,2700.0
2012-06-12 11:55:00,66.33,66.37,66.33,66.36,1100.0,58.6511,58.6865,58.6511,58.6776,1100.0
2012-06-12 12:00:00,66.39,66.46,66.34,66.43,3100.0,58.7042,58.7661,58.66,58.7395,3100.0
2012-06-12 12:05:00,66.44,66.46,66.27,66.27,2900.0,58.7484,58.7661,58.5981,58.5981,2900.0
2012-06-12 12:10:00,66.32,66.32,66.17,66.25,16800.0,58.6423,58.6423,58.5096,58.5804,16800.0
2012-06-12 12:15:00,66.26,66.36,66.26,66.36,5100.0,58.5892,58.6776,58.5892,58.6776,5100.0
2012-06-12 12:20:00,66.37,66.52,66.37,66.47,3300.0,58.6865,58.8191,58.6865,58.7749,3300.0
2012-06-12 12:25:00,66.49,66.49,66.37,66.37,1900.0,58.7926,58.7926,58.6865,58.6865,1900.0
2012-06-12 12:30:00,66.4,66.46,66.39,66.42,2400.0,58.713,58.7661,58.7042,58.7307,2400.0
2012-06-12 12:35:00,66.45,66.59,66.45,66.58,3000.0,58.7572,58.881,58.7572,58.8722,3000.0
2012-06-12 12:40:00,66.56,66.58,66.49,66.49,1500.0,58.8545,58.8722,58.7926,58.7926,1500.0
2012-06-12 12:45:00,66.48,66.48,66.46,66.48,1900.0,58.7838,58.7838,58.7661,58.7838,1900.0
2012-06-12 12:50:00,66.47,66.49,66.46,66.46,1300.0,58.7749,58.7926,58.7661,58.7661,1300.0
2012-06-12 12:55:00,66.45,66.48,66.45,66.46,600.0,58.7572,58.7838,58.7572,58.7661,600.0
2012-06-12 13:00:00,66.45,66.46,66.44,66.44,400.0,58.7572,58.7661,58.7484,58.7484,400.0
2012-06-12 13:05:00,66.45,66.49,66.45,66.45,900.0,58.7572,58.7926,58.7572,58.7572,900.0
2012-06-12 13:10:00,66.51,66.66,66.51,66.6,8600.0,58.8103,58.9429,58.8103,58.8899,8600.0
2012-06-12 13:15:00,66.6,66.62,66.56,66.58,2700.0,58.8899,58.9075,58.8545,58.8722,2700.0
2012-06-12 13:20:00,66.61,66.67,66.49,66.5,5700.0,58.8987,58.9518,58.7926,58.8014,5700.0
2012-06-12 13:25:00,66.53,66.62,66.52,66.62,1100.0,58.828,58.9075,58.8191,58.9075,1100.0
2012-06-12 13:30:00,66.62,66.66,66.6,66.6,5800.0,58.9075,58.9429,58.8899,58.8899,5800.0
2012-06-12 13:35:00,66.6,66.66,66.6,66.66,1000.0,58.8899,58.9429,58.8899,58.9429,1000.0
2012-06-12 13:40:00,66.69,66.69,66.6,66.6,5100.0,58.9694,58.9694,58.8899,58.8899,5100.0
2012-06-12 13:45:00,66.6,66.67,66.52,66.55,3600.0,58.8899,58.9518,58.8191,58.8456,3600.0
2012-06-12 13:50:00,66.56,66.66,66.47,66.49,5000.0,58.8545,58.9429,58.7749,58.7926,5000.0
2012-06-12 13:55:00,66.47,66.54,66.47,66.54,4400.0,58.7749,58.8368,58.7749,58.8368,4400.0
2012-06-12 14:00:00,66.58,66.66,66.58,66.65,6200.0,58.8722,58.9429,58.8722,58.9341,6200.0
2012-06-12 14:05:00,66.64,66.69,66.63,66.63,5200.0,58.9252,58.9694,58.9164,58.9164,5200.0
2012-06-12 14:10:00,66.61,66.61,66.52,66.61,1400.0,58.8987,58.8987,58.8191,58.8987,1400.0
2012-06-12 14:15:00,66.56,66.65,66.56,66.63,1700.0,58.8545,58.9341,58.8545,58.9164,1700.0
2012-06-12 14:20:00,66.62,66.63,66.51,66.57,3300.0,58.9075,58.9164,58.8103,58.8633,3300.0
2012-06-12 14:25:00,66.56,66.64,66.56,66.61,1400.0,58.8545,58.9252,58.8545,58.8987,1400.0
2012-06-12 14:30:00,66.61,66.71,66.6,66.69,4000.0,58.8987,58.9871,58.8899,58.9694,4000.0
2012-06-12 14:35:00,66.7,66.81,66.66,66.81,3300.0,58.9783,59.0755,58.9429,59.0755,3300.0
2012-06-12 14:40:00,66.77,66.77,66.61,66.62,2200.0,59.0402,59.0402,58.8987,58.9075,2200.0
2012-06-12 14:45:00,66.61,66.67,66.61,66.64,2000.0,58.8987,58.9518,58.8987,58.9252,2000.0
2012-06-12 14:50:00,66.6,66.6,66.55,66.55,900.0,58.8899,58.8899,58.8456,58.8456,900.0
2012-06-12 14:55:00,66.56,66.63,66.56,66.63,2300.0,58.8545,58.9164,58.8545,58.9164,2300.0
2012-06-12 15:00:00,66.64,66.72,66.62,66.7,4100.0,58.9252,58.996,58.9075,58.9783,4100.0
2012-06-12 15:05:00,66.72,66.73,66.68,66.73,800.0,58.996,59.0048,58.9606,59.0048,800.0
2012-06-12 15:10:00,66.72,66.75,66.69,66.7,3200.0,58.996,59.0225,58.9694,58.9783,3200.0
2012-06-12 15:15:00,66.69,66.7,66.64,66.68,3900.0,58.9694,58.9783,58.9252,58.9606,3900.0
2012-06-12 15:20:00,66.64,66.73,66.52,66.7,5900.0,58.9252,59.0048,58.8191,58.9783,5900.0
2012-06-12 15:25:00,66.71,66.84,66.67,66.83,6500.0,58.9871,59.1021,58.9518,59.0932,6500.0
2012-06-12 15:30:00,66.81,66.81,66.67,66.67,5400.0,59.0755,59.0755,58.9518,58.9518,5400.0
2012-06-12 15:35:00,66.7,66.81,66.7,66.77,10700.0,58.9783,59.0755,58.9783,59.0402,10700.0
2012-06-12 15:40:00,66.77,66.99,66.77,66.9,11400.0,59.0402,59.2347,59.0402,59.1551,11400.0
2012-06-12 15:45:00,66.89,66.95,66.82,66.89,12900.0,59.1463,59.1993,59.0844,59.1463,12900.0
2012-06-12 15:50:00,66.88,67.01,66.84,67.01,22700.0,59.1374,59.2524,59.1021,59.2524,22700.0
2012-06-12 15:55:00,66.96,66.96,66.78,66.8,29000.0,59.2082,59.2082,59.049,59.0667,29000.0
2012-06-13 09:30:00,65.75,66.76,65.75,66.51,3200.0,58.1383,59.0313,58.1383,58.8103,3200.0
2012-06-13 09:35:00,66.4,66.4,66.02,66.03,2800.0,58.713,58.713,58.377,58.3858,2800.0
2012-06-13 09:40:00,66.0,66.19,66.0,66.07,3000.0,58.3593,58.5273,58.3593,58.4212,3000.0
2012-06-13 09:45:00,66.01,66.07,65.86,65.86,2100.0,58.3682,58.4212,58.2355,58.2355,2100.0
2012-06-13 09:50:00,65.86,65.87,65.75,65.79,2300.0,58.2355,58.2444,58.1383,58.1736,2300.0
2012-06-13 09:55:00,65.78,65.83,65.73,65.83,2800.0,58.1648,58.209,58.1206,58.209,2800.0
2012-06-13 10:00:00,65.87,66.0,65.86,66.0,1100.0,58.2444,58.3593,58.2355,58.3593,1100.0
2012-06-13 10:05:00,65.98,66.0,65.89,65.94,4500.0,58.3416,58.3593,58.2621,58.3063,4500.0
2012-06-13 10:10:00,65.99,66.05,65.98,66.04,10600.0,58.3505,58.4035,58.3416,58.3947,10600.0
2012-06-13 10:15:00,66.08,66.16,66.05,66.07,4800.0,58.4301,58.5008,58.4035,58.4212,4800.0
2012-06-13 10:20:00,66.11,66.18,65.94,66.01,3200.0,58.4566,58.5185,58.3063,58.3682,3200.0
2012-06-13 10:25:00,65.97,66.06,65.95,66.03,800.0,58.3328,58.4124,58.3151,58.3858,800.0
2012-06-13 10:30:00,66.07,66.14,66.06,66.09,3200.0,58.4212,58.4831,58.4124,58.4389,3200.0
2012-06-13 10:35:00,66.17,66.33,66.17,66.27,3800.0,58.5096,58.6511,58.5096,58.5981,3800.0
2012-06-13 10:40:00,66.27,66.28,66.13,66.24,5600.0,58.5981,58.6069,58.4743,58.5715,5600.0
2012-06-13 10:45:00,66.28,66.3,66.08,66.08,2300.0,58.6069,58.6246,58.4301,58.4301,2300.0
2012-06-13 10:50:00,66.06,66.14,66.05,66.05,4000.0,58.4124,58.4831,58.4035,58.4035,4000.0
2012-06-13 10:55:00,66.0,66.08,66.0,66.01,2300.0,58.3593,58.4301,58.3593,58.3682,2300.0
2012-06-13 11:00:00,66.03,66.04,65.8,65.88,4700.0,58.3858,58.3947,58.1825,58.2532,4700.0
2012-06-13 11:05:00,65.85,65.91,65.79,65.79,1800.0,58.2267,58.2797,58.1736,58.1736,1800.0
2012-06-13 11:10:00,65.81,65.85,65.76,65.8,3700.0,58.1913,58.2267,58.1471,58.1825,3700.0
2012-06-13 11:15:00,65.83,66.01,65.8,65.98,6100.0,58.209,58.3682,58.1825,58.3416,6100.0
2012-06-13 11:20:00,66.0,66.05,65.99,66.0,3900.0,58.3593,58.4035,58.3505,58.3593,3900.0
2012-06-13 11:25:00,65.96,65.99,65.93,65.95,6700.0,58.3239,58.3505,58.2974,58.3151,6700.0
2012-06-13 11:30:00,65.94,65.95,65.85,65.95,2900.0,58.3063,58.3151,58.2267,58.3151,2900.0
2012-06-13 11:35:00,65.96,65.96,65.87,65.91,6000.0,58.3239,58.3239,58.2444,58.2797,6000.0
2012-06-13 11:40:00,65.92,65.92,65.87,65.9,5100.0,58.2886,58.2886,58.2444,58.2709,5100.0
2012-06-13 11:45:00,65.9,65.91,65.82,65.82,1200.0,58.2709,58.2797,58.2002,58.2002,1200.0
2012-06-13 11:50:00,65.79,65.79,65.71,65.71,900.0,58.1736,58.1736,58.1029,58.1029,900.0
2012-06-13 11:55:00,65.71,65.74,65.69,65.69,2000.0,58.1029,58.1294,58.0852,58.0852,2000.0
2012-06-13 12:00:00,65.67,65.67,65.57,65.57,1500.0,58.0675,58.0675,57.9791,57.9791,1500.0
2012-06-13 12:05:00,65.57,65.57,65.33,65.38,4000.0,57.9791,57.9791,57.7669,57.8111,4000.0
2012-06-13 12:10:00,65.37,65.48,65.33,65.47,3600.0,57.8023,57.8995,57.7669,57.8907,3600.0
2012-06-13 12:15:00,65.43,65.49,65.41,65.49,2400.0,57.8553,57.9084,57.8376,57.9084,2400.0
2012-06-13 12:20:00,65.47,65.48,65.43,65.45,2200.0,57.8907,57.8995,57.8553,57.873,2200.0
2012-06-13 12:25:00,65.46,65.46,65.41,65.44,1400.0,57.8818,57.8818,57.8376,57.8641,1400.0
2012-06-13 12:30:00,65.44,65.53,65.43,65.48,2600.0,57.8641,57.9437,57.8553,57.8995,2600.0
2012-06-13 12:35:00,65.5,65.64,65.5,65.64,2500.0,57.9172,58.041,57.9172,58.041,2500.0
2012-06-13 12:40:00,65.66,65.83,65.66,65.8,3300.0,58.0587,58.209,58.0587,58.1825,3300.0
2012-06-13 12:45:00,65.82,65.88,65.76,65.76,3600.0,58.2002,58.2532,58.1471,58.1471,3600.0
2012-06-13 12:50:00,65.74,65.75,65.66,65.7,2200.0,58.1294,58.1383,58.0587,58.094,2200.0
2012-06-13 12:55:00,65.71,65.75,65.69,65.74,3500.0,58.1029,58.1383,58.0852,58.1294,3500.0
2012-06-13 13:00:00,65.76,65.82,65.73,65.82,4900.0,58.1471,58.2002,58.1206,58.2002,4900.0
2012-06-13 13:05:00,65.81,65.91,65.81,65.91,2900.0,58.1913,58.2797,58.1913,58.2797,2900.0
2012-06-13 13:10:00,65.91,65.91,65.85,65.88,3900.0,58.2797,58.2797,58.2267,58.2532,3900.0
2012-06-13 13:15:00,65.87,65.91,65.82,65.91,3500.0,58.2444,58.2797,58.2002,58.2797,3500.0
2012-06-13 13:20:00,65.89,65.93,65.87,65.87,2700.0,58.2621,58.2974,58.2444,58.2444,2700.0
2012-06-13 13:25:00,65.86,65.86,65.73,65.82,3000.0,58.2355,58.2355,58.1206,58.2002,3000.0
2012-06-13 13:30:00,65.89,65.9,65.79,65.83,3400.0,58.2621,58.2709,58.1736,58.209,3400.0
2012-06-13 13:35:00,65.82,65.88,65.77,65.88,4400.0,58.2002,58.2532,58.1559,58.2532,4400.0
2012-06-13 13:40:00,65.87,65.89,65.83,65.83,5400.0,58.2444,58.2621,58.209,58.209,5400.0
2012-06-13 13:45:00,65.83,65.84,65.72,65.75,5700.0,58.209,58.2178,58.1117,58.1383,5700.0
2012-06-13 13:50:00,65.71,65.86,65.71,65.81,4000.0,58.1029,58.2355,58.1029,58.1913,4000.0
2012-06-13 13:55:00,65.81,65.86,65.7,65.76,9900.0,58.1913,58.2355,58.094,58.1471,9900.0
2012-06-13 14:00:00,65.78,65.99,65.78,65.99,7200.0,58.1648,58.3505,58.1648,58.3505,7200.0
2012-06-13 14:05:00,65.96,66.0,65.96,66.0,3800.0,58.3239,58.3593,58.3239,58.3593,3800.0
2012-06-13 14:10:00,65.98,65.99,65.84,65.84,4800.0,58.3416,58.3505,58.2178,58.2178,4800.0
2012-06-13 14:15:00,65.83,65.87,65.76,65.76,2400.0,58.209,58.2444,58.1471,58.1471,2400.0
2012-06-13 14:20:00,65.77,65.81,65.75,65.75,4500.0,58.1559,58.1913,58.1383,58.1383,4500.0
2012-06-13 14:25:00,65.77,65.77,65.66,65.7,2400.0,58.1559,58.1559,58.0587,58.094,2400.0
2012-06-13 14:30:00,65.71,65.76,65.66,65.71,4900.0,58.1029,58.1471,58.0587,58.1029,4900.0
2012-06-13 14:35:00,65.67,65.69,65.65,65.66,2500.0,58.0675,58.0852,58.0498,58.0587,2500.0
2012-06-13 14:40:00,65.67,65.68,65.51,65.51,2600.0,58.0675,58.0764,57.926,57.926,2600.0
2012-06-13 14:45:00,65.51,65.53,65.42,65.53,2900.0,57.926,57.9437,57.8465,57.9437,2900.0
2012-06-13 14:50:00,65.54,65.54,65.46,65.46,3700.0,57.9526,57.9526,57.8818,57.8818,3700.0
2012-06-13 14:55:00,65.48,65.55,65.43,65.55,6500.0,57.8995,57.9614,57.8553,57.9614,6500.0
2012-06-13 15:00:00,65.52,65.59,65.43,65.5,14500.0,57.9349,57.9968,57.8553,57.9172,14500.0
2012-06-13 15:05:00,65.5,65.56,65.5,65.54,5200.0,57.9172,57.9703,57.9172,57.9526,5200.0
2012-06-13 15:10:00,65.55,65.56,65.5,65.52,4700.0,57.9614,57.9703,57.9172,57.9349,4700.0
2012-06-13 15:15:00,65.51,65.56,65.43,65.43,4900.0,57.926,57.9703,57.8553,57.8553,4900.0
2012-06-13 15:20:00,65.37,65.4,65.14,65.32,12800.0,57.8023,57.8288,57.5989,57.758,12800.0
2012-06-13 15:25:00,65.29,65.31,65.06,65.06,4800.0,57.7315,57.7492,57.5281,57.5281,4800.0
2012-06-13 15:30:00,65.06,65.26,65.06,65.26,8300.0,57.5281,57.705,57.5281,57.705,8300.0
2012-06-13 15:35:00,65.24,65.44,65.24,65.41,13200.0,57.6873,57.8641,57.6873,57.8376,13200.0
2012-06-13 15:40:00,65.39,65.53,65.37,65.37,33400.0,57.8199,57.9437,57.8023,57.8023,33400.0
2012-06-13 15:45:00,65.37,65.38,65.24,65.25,15200.0,57.8023,57.8111,57.6873,57.6961,15200.0
2012-06-13 15:50:00,65.27,65.43,65.27,65.36,23300.0,57.7138,57.8553,57.7138,57.7934,23300.0
2012-06-13 15:55:00,65.37,65.5,65.37,65.5,17500.0,57.8023,57.9172,57.8023,57.9172,17500.0
2012-06-14 09:30:00,65.69,66.2,65.53,66.02,4200.0,58.0852,58.5362,57.9437,58.377,4200.0
2012-06-14 09:35:00,66.02,66.02,65.55,65.55,1300.0,58.377,58.377,57.9614,57.9614,1300.0
2012-06-14 09:40:00,65.57,65.71,65.49,65.64,4500.0,57.9791,58.1029,57.9084,58.041,4500.0
2012-06-14 09:45:00,65.57,65.98,65.57,65.85,2500.0,57.9791,58.3416,57.9791,58.2267,2500.0
2012-06-14 09:50:00,65.78,66.02,65.76,66.02,5000.0,58.1648,58.377,58.1471,58.377,5000.0
2012-06-14 09:55:00,66.03,66.13,65.88,66.07,5000.0,58.3858,58.4743,58.2532,58.4212,5000.0
2012-06-14 10:00:00,66.11,66.21,66.1,66.13,1500.0,58.4566,58.545,58.4477,58.4743,1500.0
2012-06-14 10:05:00,66.13,66.19,66.03,66.04,2900.0,58.4743,58.5273,58.3858,58.3947,2900.0
2012-06-14 10:10:00,66.06,66.06,65.98,66.01,1000.0,58.4124,58.4124,58.3416,58.3682,1000.0
2012-06-14 10:15:00,65.98,66.08,65.98,66.08,1600.0,58.3416,58.4301,58.3416,58.4301,1600.0
2012-06-14 10:20:00,66.07,66.07,66.02,66.02,1900.0,58.4212,58.4212,58.377,58.377,1900.0
2012-06-14 10:25:00,66.02,66.08,65.99,66.08,2000.0,58.377,58.4301,58.3505,58.4301,2000.0
2012-06-14 10:30:00,66.06,66.1,65.95,66.09,3100.0,58.4124,58.4477,58.3151,58.4389,3100.0
2012-06-14 10:35:00,66.01,66.01,66.01,66.01,100.0,58.3682,58.3682,58.3682,58.3682,100.0
2012-06-14 10:40:00,66.1,66.11,66.07,66.07,800.0,58.4477,58.4566,58.4212,58.4212,800.0
2012-06-14 10:45:00,66.03,66.21,66.01,66.12,3300.0,58.3858,58.545,58.3682,58.4654,3300.0
2012-06-14 10:50:00,66.18,66.2,66.18,66.18,700.0,58.5185,58.5362,58.5185,58.5185,700.0
2012-06-14 10:55:00,66.23,66.23,66.16,66.17,1500.0,58.5627,58.5627,58.5008,58.5096,1500.0
2012-06-14 11:00:00,66.19,66.21,66.15,66.15,800.0,58.5273,58.545,58.492,58.492,800.0
2012-06-14 11:05:00,66.15,66.22,66.15,66.21,900.0,58.492,58.5539,58.492,58.545,900.0
2012-06-14 11:10:00,66.19,66.24,66.18,66.23,900.0,58.5273,58.5715,58.5185,58.5627,900.0
2012-06-14 11:15:00,66.23,66.25,66.08,66.25,5100.0,58.5627,58.5804,58.4301,58.5804,5100.0
2012-06-14 11:20:00,66.27,66.39,66.27,66.28,4000.0,58.5981,58.7042,58.5981,58.6069,4000.0
2012-06-14 11:25:00,66.28,66.48,66.28,66.43,5600.0,58.6069,58.7838,58.6069,58.7395,5600.0
2012-06-14 11:30:00,66.44,66.45,66.42,66.44,600.0,58.7484,58.7572,58.7307,58.7484,600.0
2012-06-14 11:35:00,66.41,66.41,66.35,66.37,1000.0,58.7219,58.7219,58.6688,58.6865,1000.0
2012-06-14 11:40:00,66.37,66.37,66.33,66.33,600.0,58.6865,58.6865,58.6511,58.6511,600.0
2012-06-14 11:45:00,66.3,66.31,66.3,66.3,900.0,58.6246,58.6334,58.6246,58.6246,900.0
2012-06-14 11:50:00,66.33,66.34,66.29,66.3,800.0,58.6511,58.66,58.6157,58.6246,800.0
2012-06-14 11:55:00,66.31,66.31,66.21,66.21,500.0,58.6334,58.6334,58.545,58.545,500.0
2012-06-14 12:00:00,66.22,66.27,66.22,66.27,5600.0,58.5539,58.5981,58.5539,58.5981,5600.0
2012-06-14 12:05:00,66.26,66.32,66.18,66.18,16900.0,58.5892,58.6423,58.5185,58.5185,16900.0
2012-06-14 12:10:00,66.2,66.25,66.2,66.22,1100.0,58.5362,58.5804,58.5362,58.5539,1100.0
2012-06-14 12:15:00,66.22,66.22,66.21,66.21,200.0,58.5539,58.5539,58.545,58.545,200.0
2012-06-14 12:20:00,66.23,66.25,66.23,66.25,700.0,58.5627,58.5804,58.5627,58.5804,700.0
2012-06-14 12:25:00,66.25,66.25,66.14,66.16,1700.0,58.5804,58.5804,58.4831,58.5008,1700.0
2012-06-14 12:30:00,66.14,66.14,66.12,66.12,200.0,58.4831,58.4831,58.4654,58.4654,200.0
2012-06-14 12:35:00,66.19,66.2,66.18,66.2,500.0,58.5273,58.5362,58.5185,58.5362,500.0
2012-06-14 12:40:00,66.25,66.27,66.21,66.24,4300.0,58.5804,58.5981,58.545,58.5715,4300.0
2012-06-14 12:45:00,66.24,66.37,66.24,66.36,4800.0,58.5715,58.6865,58.5715,58.6776,4800.0
2012-06-14 12:50:00,66.36,66.36,66.36,66.36,100.0,58.6776,58.6776,58.6776,58.6776,100.0
2012-06-14 12:55:00,66.31,66.31,66.31,66.31,100.0,58.6334,58.6334,58.6334,58.6334,100.0
2012-06-14 13:00:00,66.35,66.4,66.35,66.39,700.0,58.6688,58.713,58.6688,58.7042,700.0
2012-06-14 13:05:00,66.37,66.42,66.37,66.4,1000.0,58.6865,58.7307,58.6865,58.713,1000.0
2012-06-14 13:10:00,66.42,66.42,66.42,66.42,300.0,58.7307,58.7307,58.7307,58.7307,300.0
2012-06-14 13:15:00,66.35,66.35,66.32,66.32,600.0,58.6688,58.6688,58.6423,58.6423,600.0
2012-06-14 13:20:00,66.3,66.3,66.11,66.14,1400.0,58.6246,58.6246,58.4566,58.4831,1400.0
2012-06-14 13:25:00,66.13,66.14,66.11,66.11,600.0,58.4743,58.4831,58.4566,58.4566,600.0
2012-06-14 13:30:00,66.08,66.17,66.07,66.14,1800.0,58.4301,58.5096,58.4212,58.4831,1800.0
2012-06-14 13:35:00,66.15,66.17,66.15,66.17,200.0,58.492,58.5096,58.492,58.5096,200.0
2012-06-14 13:40:00,66.13,66.13,66.06,66.07,1000.0,58.4743,58.4743,58.4124,58.4212,1000.0
2012-06-14 13:45:00,66.03,66.03,65.92,65.92,1000.0,58.3858,58.3858,58.2886,58.2886,1000.0
2012-06-14 13:50:00,65.96,65.97,65.92,65.97,1100.0,58.3239,58.3328,58.2886,58.3328,1100.0
2012-06-14 13:55:00,65.97,65.98,65.95,65.95,800.0,58.3328,58.3416,58.3151,58.3151,800.0
2012-06-14 14:00:00,65.95,65.96,65.92,65.94,600.0,58.3151,58.3239,58.2886,58.3063,600.0
2012-06-14 14:05:00,65.94,66.02,65.94,66.02,1100.0,58.3063,58.377,58.3063,58.377,1100.0
2012-06-14 14:10:00,66.0,66.0,65.94,65.94,1100.0,58.3593,58.3593,58.3063,58.3063,1100.0
2012-06-14 14:15:00,65.94,65.96,65.9,65.9,1100.0,58.3063,58.3239,58.2709,58.2709,1100.0
2012-06-14 14:20:00,65.87,65.87,65.76,65.76,800.0,58.2444,58.2444,58.1471,58.1471,800.0
2012-06-14 14:25:00,65.76,65.76,65.67,65.67,1500.0,58.1471,58.1471,58.0675,58.0675,1500.0
2012-06-14 14:30:00,65.66,65.66,65.56,65.56,2000.0,58.0587,58.0587,57.9703,57.9703,2000.0
2012-06-14 14:35:00,65.56,65.56,65.51,65.54,1200.0,57.9703,57.9703,57.926,57.9526,1200.0
2012-06-14 14:40:00,65.56,65.56,65.51,65.55,900.0,57.9703,57.9703,57.926,57.9614,900.0
2012-06-14 14:45:00,65.54,65.54,65.49,65.5,3300.0,57.9526,57.9526,57.9084,57.9172,3300.0
2012-06-14 14:50:00,65.5,65.5,65.43,65.43,500.0,57.9172,57.9172,57.8553,57.8553,500.0
2012-06-14 14:55:00,65.42,65.44,65.39,65.41,2000.0,57.8465,57.8641,57.8199,57.8376,2000.0
2012-06-14 15:00:00,65.35,65.47,65.35,65.47,900.0,57.7846,57.8907,57.7846,57.8907,900.0
2012-06-14 15:05:00,65.46,66.24,65.45,65.86,10000.0,57.8818,58.5715,57.873,58.2355,10000.0
2012-06-14 15:10:00,65.88,66.0,65.8,65.99,6100.0,58.2532,58.3593,58.1825,58.3505,6100.0
2012-06-14 15:15:00,65.99,66.11,65.91,66.0,16100.0,58.3505,58.4566,58.2797,58.3593,16100.0
2012-06-14 15:20:00,65.98,66.04,65.78,65.84,6200.0,58.3416,58.3947,58.1648,58.2178,6200.0
2012-06-14 15:25:00,65.73,65.88,65.73,65.83,2600.0,58.1206,58.2532,58.1206,58.209,2600.0
2012-06-14 15:30:00,65.82,66.08,65.82,65.9,4600.0,58.2002,58.4301,58.2002,58.2709,4600.0
2012-06-14 15:35:00,65.93,66.1,65.93,66.09,4700.0,58.2974,58.4477,58.2974,58.4389,4700.0
2012-06-14 15:40:00,66.11,66.18,66.0,66.01,3900.0,58.4566,58.5185,58.3593,58.3682,3900.0
2012-06-14 15:45:00,66.0,66.3,66.0,66.25,6400.0,58.3593,58.6246,58.3593,58.5804,6400.0
2012-06-14 15:50:00,66.25,66.3,66.2,66.23,5100.0,58.5804,58.6246,58.5362,58.5627,5100.0
2012-06-14 15:55:00,66.24,66.26,66.16,66.17,6100.0,58.5715,58.5892,58.5008,58.5096,6100.0
2012-06-15 09:30:00,66.52,66.69,66.47,66.48,57700.0,58.8191,58.9694,58.7749,58.7838,57700.0
2012-06-15 09:35:00,66.53,66.63,66.53,66.56,1500.0,58.828,58.9164,58.828,58.8545,1500.0
2012-06-15 09:40:00,66.56,67.09,66.54,67.09,3200.0,58.8545,59.3231,58.8368,59.3231,3200.0
2012-06-15 09:45:00,67.02,67.1,66.97,67.01,1900.0,59.2612,59.332,59.217,59.2524,1900.0
2012-06-15 09:50:00,67.02,67.08,66.81,66.83,2500.0,59.2612,59.3143,59.0755,59.0932,2500.0
2012-06-15 09:55:00,66.79,66.82,66.69,66.72,3300.0,59.0579,59.0844,58.9694,58.996,3300.0
2012-06-15 10:00:00,66.72,66.75,66.68,66.72,1300.0,58.996,59.0225,58.9606,58.996,1300.0
2012-06-15 10:05:00,66.72,66.83,66.72,66.83,900.0,58.996,59.0932,58.996,59.0932,900.0
2012-06-15 10:10:00,66.83,66.83,66.83,66.83,0.0,59.0932,59.0932,59.0932,59.0932,0.0
2012-06-15 10:15:00,66.8,66.86,66.8,66.83,4700.0,59.0667,59.1198,59.0667,59.0932,4700.0
2012-06-15 10:20:00,66.85,66.85,66.73,66.73,3900.0,59.1109,59.1109,59.0048,59.0048,3900.0
2012-06-15 10:25:00,66.75,66.75,66.69,66.75,1800.0,59.0225,59.0225,58.9694,59.0225,1800.0
2012-06-15 10:30:00,66.77,66.97,66.76,66.92,5100.0,59.0402,59.217,59.0313,59.1728,5100.0
2012-06-15 10:35:00,66.86,66.89,66.74,66.89,4300.0,59.1198,59.1463,59.0137,59.1463,4300.0
2012-06-15 10:40:00,66.89,66.9,66.8,66.88,3100.0,59.1463,59.1551,59.0667,59.1374,3100.0
2012-06-15 10:45:00,66.88,66.97,66.88,66.97,1100.0,59.1374,59.217,59.1374,59.217,1100.0
2012-06-15 10:50:00,66.92,66.97,66.92,66.97,200.0,59.1728,59.217,59.1728,59.217,200.0
2012-06-15 10:55:00,66.96,66.98,66.95,66.95,2100.0,59.2082,59.2259,59.1993,59.1993,2100.0
2012-06-15 11:00:00,66.97,67.02,66.92,66.92,1100.0,59.217,59.2612,59.1728,59.1728,1100.0
2012-06-15 11:05:00,66.98,66.98,66.97,66.98,1000.0,59.2259,59.2259,59.217,59.2259,1000.0
2012-06-15 11:10:00,67.03,67.08,67.02,67.06,1500.0,59.2701,59.3143,59.2612,59.2966,1500.0
2012-06-15 11:15:00,67.06,67.09,67.02,67.07,900.0,59.2966,59.3231,59.2612,59.3054,900.0
2012-06-15 11:20:00,67.09,67.09,67.05,67.05,600.0,59.3231,59.3231,59.2878,59.2878,600.0
2012-06-15 11:25:00,67.09,67.16,67.07,67.15,2500.0,59.3231,59.385,59.3054,59.3762,2500.0
2012-06-15 11:30:00,67.13,67.17,67.01,67.06,3600.0,59.3585,59.3939,59.2524,59.2966,3600.0
2012-06-15 11:35:00,67.06,67.15,67.06,67.06,1200.0,59.2966,59.3762,59.2966,59.2966,1200.0
2012-06-15 11:40:00,67.1,67.1,67.05,67.07,1500.0,59.332,59.332,59.2878,59.3054,1500.0
2012-06-15 11:45:00,67.08,67.11,67.05,67.06,1700.0,59.3143,59.3408,59.2878,59.2966,1700.0
2012-06-15 11:50:00,67.07,67.12,67.07,67.11,1800.0,59.3054,59.3497,59.3054,59.3408,1800.0
2012-06-15 11:55:00,67.12,67.15,67.1,67.1,3600.0,59.3497,59.3762,59.332,59.332,3600.0
2012-06-15 12:00:00,67.12,67.27,67.12,67.27,3800.0,59.3497,59.4823,59.3497,59.4823,3800.0
2012-06-15 12:05:00,67.26,67.5,67.25,67.5,9600.0,59.4735,59.6857,59.4646,59.6857,9600.0
2012-06-15 12:10:00,67.5,67.65,67.5,67.65,6400.0,59.6857,59.8183,59.6857,59.8183,6400.0
2012-06-15 12:15:00,67.65,67.69,67.54,67.63,4300.0,59.8183,59.8537,59.721,59.8006,4300.0
2012-06-15 12:20:00,67.64,67.64,67.5,67.56,2900.0,59.8095,59.8095,59.6857,59.7387,2900.0
2012-06-15 12:25:00,67.55,67.56,67.49,67.5,3200.0,59.7299,59.7387,59.6768,59.6857,3200.0
2012-06-15 12:30:00,67.5,67.53,67.45,67.45,3300.0,59.6857,59.7122,59.6415,59.6415,3300.0
2012-06-15 12:35:00,67.44,67.44,67.29,67.3,2200.0,59.6326,59.6326,59.5,59.5088,2200.0
2012-06-15 12:40:00,67.3,67.39,67.28,67.39,3100.0,59.5088,59.5884,59.4911,59.5884,3100.0
2012-06-15 12:45:00,67.42,67.45,67.42,67.45,1500.0,59.6149,59.6415,59.6149,59.6415,1500.0
2012-06-15 12:50:00,67.5,67.5,67.41,67.48,2700.0,59.6857,59.6857,59.6061,59.668,2700.0
2012-06-15 12:55:00,67.46,67.46,67.37,67.37,2100.0,59.6503,59.6503,59.5707,59.5707,2100.0
2012-06-15 13:00:00,67.4,67.49,67.35,67.49,4100.0,59.5972,59.6768,59.553,59.6768,4100.0
2012-06-15 13:05:00,67.48,67.5,67.44,67.5,1100.0,59.668,59.6857,59.6326,59.6857,1100.0
2012-06-15 13:10:00,67.5,67.5,67.46,67.48,1000.0,59.6857,59.6857,59.6503,59.668,1000.0
2012-06-15 13:15:00,67.48,67.59,67.48,67.57,5000.0,59.668,59.7652,59.668,59.7476,5000.0
2012-06-15 13:20:00,67.55,67.56,67.52,67.56,2400.0,59.7299,59.7387,59.7034,59.7387,2400.0
2012-06-15 13:25:00,67.53,67.6,67.51,67.6,2900.0,59.7122,59.7741,59.6945,59.7741,2900.0
2012-06-15 13:30:00,67.6,67.6,67.57,67.58,1700.0,59.7741,59.7741,59.7476,59.7564,1700.0
2012-06-15 13:35:00,67.57,67.64,67.57,67.59,2700.0,59.7476,59.8095,59.7476,59.7652,2700.0
2012-06-15 13:40:00,67.6,67.62,67.6,67.62,1300.0,59.7741,59.7918,59.7741,59.7918,1300.0
2012-06-15 13:45:00,67.62,67.71,67.6,67.68,2600.0,59.7918,59.8714,59.7741,59.8448,2600.0
2012-06-15 13:50:00,67.71,67.71,67.6,67.61,3000.0,59.8714,59.8714,59.7741,59.7829,3000.0
2012-06-15 13:55:00,67.64,67.72,67.6,67.72,2000.0,59.8095,59.8802,59.7741,59.8802,2000.0
2012-06-15 14:00:00,67.69,67.71,67.68,67.7,1400.0,59.8537,59.8714,59.8448,59.8625,1400.0
2012-06-15 14:05:00,67.67,67.71,67.64,67.66,1900.0,59.836,59.8714,59.8095,59.8271,1900.0
2012-06-15 14:10:00,67.62,67.65,67.62,67.62,1800.0,59.7918,59.8183,59.7918,59.7918,1800.0
2012-06-15 14:15:00,67.61,67.63,67.6,67.61,1100.0,59.7829,59.8006,59.7741,59.7829,1100.0
2012-06-15 14:20:00,67.59,67.67,67.59,67.67,4600.0,59.7652,59.836,59.7652,59.836,4600.0
2012-06-15 14:25:00,67.71,67.78,67.7,67.77,2700.0,59.8714,59.9333,59.8625,59.9244,2700.0
2012-06-15 14:30:00,67.78,67.86,67.77,67.86,6100.0,59.9333,60.004,59.9244,60.004,6100.0
2012-06-15 14:35:00,67.87,68.07,67.86,68.05,6700.0,60.0128,60.1897,60.004,60.172,6700.0
2012-06-15 14:40:00,68.04,68.09,68.04,68.06,2800.0,60.1632,60.2074,60.1632,60.1808,2800.0
2012-06-15 14:45:00,68.07,68.09,68.02,68.04,2500.0,60.1897,60.2074,60.1455,60.1632,2500.0
2012-06-15 14:50:00,68.02,68.02,67.85,67.86,800.0,60.1455,60.1455,59.9951,60.004,800.0
2012-06-15 14:55:00,67.84,67.92,67.82,67.92,5200.0,59.9863,60.057,59.9686,60.057,5200.0
2012-06-15 15:00:00,67.91,67.92,67.85,67.87,2700.0,60.0482,60.057,59.9951,60.0128,2700.0
2012-06-15 15:05:00,67.89,67.93,67.8,67.89,8600.0,60.0305,60.0659,59.9509,60.0305,8600.0
2012-06-15 15:10:00,67.88,67.92,67.86,67.89,5700.0,60.0217,60.057,60.004,60.0305,5700.0
2012-06-15 15:15:00,67.89,67.92,67.88,67.9,2100.0,60.0305,60.057,60.0217,60.0394,2100.0
2012-06-15 15:20:00,67.89,67.91,67.8,67.8,5500.0,60.0305,60.0482,59.9509,59.9509,5500.0
2012-06-15 15:25:00,67.8,67.81,67.72,67.74,7000.0,59.9509,59.9598,59.8802,59.8979,7000.0
2012-06-15 15:30:00,67.75,67.78,67.72,67.75,8200.0,59.9067,59.9333,59.8802,59.9067,8200.0
2012-06-15 15:35:00,67.75,67.76,67.64,67.67,6200.0,59.9067,59.9156,59.8095,59.836,6200.0
2012-06-15 15:40:00,67.65,67.7,67.63,67.65,10600.0,59.8183,59.8625,59.8006,59.8183,10600.0
2012-06-15 15:45:00,67.66,67.85,67.66,67.8,14000.0,59.8271,59.9951,59.8271,59.9509,14000.0
2012-06-15 15:50:00,67.75,67.82,67.67,67.82,13200.0,59.9067,59.9686,59.836,59.9686,13200.0
2012-06-15 15:55:00,67.82,68.07,67.82,67.92,47700.0,59.9686,60.1897,59.9686,60.057,47700.0
2012-06-18 09:30:00,67.54,67.57,66.85,67.27,12800.0,59.721,59.7476,59.1109,59.4823,12800.0
2012-06-18 09:35:00,67.16,67.74,67.15,67.71,2900.0,59.385,59.8979,59.3762,59.8714,2900.0
2012-06-18 09:40:00,67.74,67.78,67.69,67.78,1200.0,59.8979,59.9333,59.8537,59.9333,1200.0
2012-06-18 09:45:00,67.76,67.81,67.76,67.77,2400.0,59.9156,59.9598,59.9156,59.9244,2400.0
2012-06-18 09:50:00,67.78,67.8,67.67,67.75,1300.0,59.9333,59.9509,59.836,59.9067,1300.0
2012-06-18 09:55:00,67.71,67.76,67.66,67.76,1000.0,59.8714,59.9156,59.8271,59.9156,1000.0
2012-06-18 10:00:00,67.7,67.8,67.69,67.77,1600.0,59.8625,59.9509,59.8537,59.9244,1600.0
2012-06-18 10:05:00,67.79,67.79,67.58,67.58,1100.0,59.9421,59.9421,59.7564,59.7564,1100.0
2012-06-18 10:10:00,67.64,67.69,67.58,67.68,1700.0,59.8095,59.8537,59.7564,59.8448,1700.0
2012-06-18 10:15:00,67.62,67.76,67.58,67.76,3500.0,59.7918,59.9156,59.7564,59.9156,3500.0
2012-06-18 10:20:00,67.74,67.76,67.67,67.67,1700.0,59.8979,59.9156,59.836,59.836,1700.0
2012-06-18 10:25:00,67.71,67.85,67.71,67.81,3100.0,59.8714,59.9951,59.8714,59.9598,3100.0
2012-06-18 10:30:00,67.78,67.78,67.73,67.75,300.0,59.9333,59.9333,59.889,59.9067,300.0
2012-06-18 10:35:00,67.7,67.7,67.68,67.7,300.0,59.8625,59.8625,59.8448,59.8625,300.0
2012-06-18 10:40:00,67.69,67.81,67.69,67.81,1000.0,59.8537,59.9598,59.8537,59.9598,1000.0
2012-06-18 10:45:00,67.76,67.85,67.72,67.81,1800.0,59.9156,59.9951,59.8802,59.9598,1800.0
2012-06-18 10:50:00,67.88,67.96,67.88,67.89,1900.0,60.0217,60.0924,60.0217,60.0305,1900.0
2012-06-18 10:55:00,67.92,67.92,67.73,67.75,2700.0,60.057,60.057,59.889,59.9067,2700.0
2012-06-18 11:00:00,67.77,67.83,67.75,67.78,500.0,59.9244,59.9775,59.9067,59.9333,500.0
2012-06-18 11:05:00,67.74,67.74,67.62,67.66,700.0,59.8979,59.8979,59.7918,59.8271,700.0
2012-06-18 11:10:00,67.67,67.67,67.67,67.67,100.0,59.836,59.836,59.836,59.836,100.0
2012-06-18 11:15:00,67.67,67.67,67.55,67.6,2600.0,59.836,59.836,59.7299,59.7741,2600.0
2012-06-18 11:20:00,67.63,67.65,67.53,67.61,1600.0,59.8006,59.8183,59.7122,59.7829,1600.0
2012-06-18 11:25:00,67.57,67.63,67.57,67.63,1300.0,59.7476,59.8006,59.7476,59.8006,1300.0
2012-06-18 11:30:00,67.63,67.63,67.59,67.6,800.0,59.8006,59.8006,59.7652,59.7741,800.0
2012-06-18 11:35:00,67.59,67.6,67.44,67.45,3200.0,59.7652,59.7741,59.6326,59.6415,3200.0
2012-06-18 11:40:00,67.44,67.52,67.39,67.52,2200.0,59.6326,59.7034,59.5884,59.7034,2200.0
2012-06-18 11:45:00,67.51,67.64,67.46,67.46,5200.0,59.6945,59.8095,59.6503,59.6503,5200.0
2012-06-18 11:50:00,67.47,67.59,67.37,67.59,2500.0,59.6591,59.7652,59.5707,59.7652,2500.0
2012-06-18 11:55:00,67.56,67.59,67.55,67.59,1400.0,59.7387,59.7652,59.7299,59.7652,1400.0
2012-06-18 12:00:00,67.62,67.62,67.55,67.55,1000.0,59.7918,59.7918,59.7299,59.7299,1000.0
2012-06-18 12:05:00,67.56,67.56,67.43,67.48,3100.0,59.7387,59.7387,59.6238,59.668,3100.0
2012-06-18 12:10:00,67.46,67.5,67.46,67.5,400.0,59.6503,59.6857,59.6503,59.6857,400.0
2012-06-18 12:15:00,67.5,67.65,67.5,67.65,1600.0,59.6857,59.8183,59.6857,59.8183,1600.0
2012-06-18 12:20:00,67.69,67.69,67.69,67.69,700.0,59.8537,59.8537,59.8537,59.8537,700.0
2012-06-18 12:25:00,67.66,67.66,67.66,67.66,100.0,59.8271,59.8271,59.8271,59.8271,100.0
2012-06-18 12:30:00,67.58,67.61,67.58,67.61,600.0,59.7564,59.7829,59.7564,59.7829,600.0
2012-06-18 12:35:00,67.66,67.67,67.61,67.64,1500.0,59.8271,59.836,59.7829,59.8095,1500.0
2012-06-18 12:40:00,67.64,67.69,67.64,67.69,1400.0,59.8095,59.8537,59.8095,59.8537,1400.0
2012-06-18 12:45:00,67.66,67.71,67.66,67.71,800.0,59.8271,59.8714,59.8271,59.8714,800.0
2012-06-18 12:50:00,67.79,67.8,67.7,67.7,2700.0,59.9421,59.9509,59.8625,59.8625,2700.0
2012-06-18 12:55:00,67.65,67.65,67.55,67.56,5300.0,59.8183,59.8183,59.7299,59.7387,5300.0
2012-06-18 13:00:00,67.58,67.61,67.52,67.61,1900.0,59.7564,59.7829,59.7034,59.7829,1900.0
2012-06-18 13:05:00,67.65,67.65,67.55,67.59,1100.0,59.8183,59.8183,59.7299,59.7652,1100.0
2012-06-18 13:10:00,67.65,67.65,67.65,67.65,300.0,59.8183,59.8183,59.8183,59.8183,300.0
2012-06-18 13:15:00,67.69,67.78,67.69,67.75,5800.0,59.8537,59.9333,59.8537,59.9067,5800.0
2012-06-18 13:20:00,67.75,67.84,67.73,67.84,5000.0,59.9067,59.9863,59.889,59.9863,5000.0
2012-06-18 13:25:00,67.84,67.87,67.8,67.83,500.0,59.9863,60.0128,59.9509,59.9775,500.0
2012-06-18 13:30:00,67.87,67.94,67.83,67.94,17400.0,60.0128,60.0747,59.9775,60.0747,17400.0
2012-06-18 13:35:00,67.98,68.16,67.98,68.16,3600.0,60.1101,60.2693,60.1101,60.2693,3600.0
2012-06-18 13:40:00,68.17,68.35,68.16,68.25,7200.0,60.2781,60.4373,60.2693,60.3488,7200.0
2012-06-18 13:45:00,68.25,68.27,68.2,68.21,2000.0,60.3488,60.3665,60.3046,60.3135,2000.0
2012-06-18 13:50:00,68.17,68.27,68.17,68.27,700.0,60.2781,60.3665,60.2781,60.3665,700.0
2012-06-18 13:55:00,68.28,68.39,68.27,68.39,4100.0,60.3754,60.4726,60.3665,60.4726,4100.0
2012-06-18 14:00:00,68.37,68.49,68.36,68.49,6400.0,60.4549,60.5611,60.4461,60.5611,6400.0
2012-06-18 14:05:00,68.45,68.53,68.44,68.51,4500.0,60.5257,60.5964,60.5168,60.5787,4500.0
2012-06-18 14:10:00,68.49,68.67,68.48,68.67,3600.0,60.5611,60.7202,60.5522,60.7202,3600.0
2012-06-18 14:15:00,68.67,68.8,68.67,68.79,4000.0,60.7202,60.8352,60.7202,60.8263,4000.0
2012-06-18 14:20:00,68.79,68.94,68.79,68.9,4600.0,60.8263,60.959,60.8263,60.9236,4600.0
2012-06-18 14:25:00,68.92,68.94,68.72,68.74,5800.0,60.9413,60.959,60.7644,60.7821,5800.0
2012-06-18 14:30:00,68.73,68.8,68.71,68.79,900.0,60.7733,60.8352,60.7556,60.8263,900.0
2012-06-18 14:35:00,68.78,68.78,68.71,68.71,1200.0,60.8175,60.8175,60.7556,60.7556,1200.0
2012-06-18 14:40:00,68.71,68.71,68.58,68.58,4800.0,60.7556,60.7556,60.6406,60.6406,4800.0
2012-06-18 14:45:00,68.56,68.58,68.51,68.58,1500.0,60.623,60.6406,60.5787,60.6406,1500.0
2012-06-18 14:50:00,68.58,68.6,68.51,68.51,4300.0,60.6406,60.6583,60.5787,60.5787,4300.0
2012-06-18 14:55:00,68.53,68.6,68.53,68.58,4600.0,60.5964,60.6583,60.5964,60.6406,4600.0
2012-06-18 15:00:00,68.57,68.62,68.55,68.62,3800.0,60.6318,60.676,60.6141,60.676,3800.0
2012-06-18 15:05:00,68.6,68.61,68.53,68.54,4000.0,60.6583,60.6672,60.5964,60.6053,4000.0
2012-06-18 15:10:00,68.54,68.59,68.35,68.35,4500.0,60.6053,60.6495,60.4373,60.4373,4500.0
2012-06-18 15:15:00,68.31,68.35,68.25,68.28,6200.0,60.4019,60.4373,60.3488,60.3754,6200.0
2012-06-18 15:20:00,68.32,68.32,68.2,68.22,5200.0,60.4107,60.4107,60.3046,60.3223,5200.0
2012-06-18 15:25:00,68.22,68.33,68.22,68.32,5400.0,60.3223,60.4196,60.3223,60.4107,5400.0
2012-06-18 15:30:00,68.3,68.43,68.3,68.31,5400.0,60.3931,60.508,60.3931,60.4019,5400.0
2012-06-18 15:35:00,68.31,68.54,68.31,68.52,6100.0,60.4019,60.6053,60.4019,60.5876,6100.0
2012-06-18 15:40:00,68.49,68.58,68.42,68.52,7000.0,60.5611,60.6406,60.4992,60.5876,7000.0
2012-06-18 15:45:00,68.49,68.53,68.43,68.43,8500.0,60.5611,60.5964,60.508,60.508,8500.0
2012-06-18 15:50:00,68.44,68.5,68.37,68.41,10000.0,60.5168,60.5699,60.4549,60.4903,10000.0
2012-06-18 15:55:00,68.37,68.47,68.36,68.4,12100.0,60.4549,60.5434,60.4461,60.4815,12100.0
2012-06-19 09:30:00,68.55,69.09,68.55,69.01,6400.0,60.6141,61.0916,60.6141,61.0209,6400.0
2012-06-19 09:35:00,69.03,69.04,68.94,69.01,6000.0,61.0385,61.0474,60.959,61.0209,6000.0
2012-06-19 09:40:00,69.03,69.03,68.91,68.98,3600.0,61.0385,61.0385,60.9324,60.9943,3600.0
2012-06-19 09:45:00,69.03,69.05,68.95,69.0,2100.0,61.0385,61.0562,60.9678,61.012,2100.0
2012-06-19 09:50:00,69.02,69.18,68.99,68.99,6300.0,61.0297,61.1712,61.0032,61.0032,6300.0
2012-06-19 09:55:00,69.03,69.15,69.02,69.08,5300.0,61.0385,61.1447,61.0297,61.0828,5300.0
2012-06-19 10:00:00,69.06,69.14,69.03,69.14,4300.0,61.0651,61.1358,61.0385,61.1358,4300.0
2012-06-19 10:05:00,69.13,69.17,69.08,69.13,2900.0,61.127,61.1623,61.0828,61.127,2900.0
2012-06-19 10:10:00,69.14,69.33,69.14,69.32,1800.0,61.1358,61.3038,61.1358,61.295,1800.0
2012-06-19 10:15:00,69.32,69.41,69.29,69.41,4000.0,61.295,61.3746,61.2684,61.3746,4000.0
2012-06-19 10:20:00,69.42,69.51,69.36,69.36,9700.0,61.3834,61.463,61.3303,61.3303,9700.0
2012-06-19 10:25:00,69.36,69.47,69.36,69.47,1600.0,61.3303,61.4276,61.3303,61.4276,1600.0
2012-06-19 10:30:00,69.49,69.54,69.45,69.46,3200.0,61.4453,61.4895,61.4099,61.4188,3200.0
2012-06-19 10:35:00,69.48,69.54,69.4,69.4,3400.0,61.4364,61.4895,61.3657,61.3657,3400.0
2012-06-19 10:40:00,69.41,69.42,69.31,69.32,3500.0,61.3746,61.3834,61.2861,61.295,3500.0
2012-06-19 10:45:00,69.36,69.4,69.34,69.36,2100.0,61.3303,61.3657,61.3127,61.3303,2100.0
2012-06-19 10:50:00,69.37,69.58,69.36,69.52,2500.0,61.3392,61.5249,61.3303,61.4718,2500.0
2012-06-19 10:55:00,69.52,69.53,69.35,69.35,2900.0,61.4718,61.4807,61.3215,61.3215,2900.0
2012-06-19 11:00:00,69.39,69.5,69.38,69.4,1500.0,61.3569,61.4541,61.348,61.3657,1500.0
2012-06-19 11:05:00,69.39,69.44,69.36,69.41,3500.0,61.3569,61.4011,61.3303,61.3746,3500.0
2012-06-19 11:10:00,69.41,69.53,69.37,69.38,3000.0,61.3746,61.4807,61.3392,61.348,3000.0
2012-06-19 11:15:00,69.41,69.42,69.38,69.41,1400.0,61.3746,61.3834,61.348,61.3746,1400.0
2012-06-19 11:20:00,69.39,69.41,69.37,69.38,5000.0,61.3569,61.3746,61.3392,61.348,5000.0
2012-06-19 11:25:00,69.38,69.48,69.35,69.45,5800.0,61.348,61.4364,61.3215,61.4099,5800.0
2012-06-19 11:30:00,69.45,69.52,69.4,69.49,12700.0,61.4099,61.4718,61.3657,61.4453,12700.0
2012-06-19 11:35:00,69.48,69.52,69.48,69.51,400.0,61.4364,61.4718,61.4364,61.463,400.0
2012-06-19 11:40:00,69.51,69.65,69.47,69.64,5600.0,61.463,61.5868,61.4276,61.5779,5600.0
2012-06-19 11:45:00,69.66,69.67,69.65,69.67,700.0,61.5956,61.6045,61.5868,61.6045,700.0
2012-06-19 11:50:00,69.65,69.69,69.65,69.69,200.0,61.5868,61.6221,61.5868,61.6221,200.0
2012-06-19 11:55:00,69.69,69.81,69.66,69.78,8300.0,61.6221,61.7282,61.5956,61.7017,8300.0
2012-06-19 12:00:00,69.78,69.79,69.68,69.69,3200.0,61.7017,61.7106,61.6133,61.6221,3200.0
2012-06-19 12:05:00,69.69,69.71,69.67,69.67,3400.0,61.6221,61.6398,61.6045,61.6045,3400.0
2012-06-19 12:10:00,69.69,69.73,69.64,69.72,3300.0,61.6221,61.6575,61.5779,61.6487,3300.0
2012-06-19 12:15:00,69.74,69.81,69.74,69.8,14600.0,61.6663,61.7282,61.6663,61.7194,14600.0
2012-06-19 12:20:00,69.76,69.84,69.75,69.82,5000.0,61.684,61.7548,61.6752,61.7371,5000.0
2012-06-19 12:25:00,69.84,69.87,69.82,69.84,3800.0,61.7548,61.7813,61.7371,61.7548,3800.0
2012-06-19 12:30:00,69.8,69.85,69.8,69.84,26900.0,61.7194,61.7636,61.7194,61.7548,26900.0
2012-06-19 12:35:00,69.84,69.91,69.82,69.91,9000.0,61.7548,61.8167,61.7371,61.8167,9000.0
2012-06-19 12:40:00,69.92,69.94,69.9,69.91,3200.0,61.8255,61.8432,61.8078,61.8167,3200.0
2012-06-19 12:45:00,69.94,69.95,69.92,69.93,600.0,61.8432,61.852,61.8255,61.8344,600.0
2012-06-19 12:50:00,69.91,69.93,69.89,69.93,2600.0,61.8167,61.8344,61.799,61.8344,2600.0
2012-06-19 12:55:00,69.93,69.97,69.91,69.95,4200.0,61.8344,61.8697,61.8167,61.852,4200.0
2012-06-19 13:00:00,69.93,69.95,69.9,69.93,2500.0,61.8344,61.852,61.8078,61.8344,2500.0
2012-06-19 13:05:00,69.95,69.96,69.94,69.96,3200.0,61.852,61.8609,61.8432,61.8609,3200.0
2012-06-19 13:10:00,69.97,70.0,69.96,69.96,4700.0,61.8697,61.8962,61.8609,61.8609,4700.0
2012-06-19 13:15:00,69.99,69.99,69.97,69.97,1700.0,61.8874,61.8874,61.8697,61.8697,1700.0
2012-06-19 13:20:00,69.99,70.11,69.99,70.11,3700.0,61.8874,61.9935,61.8874,61.9935,3700.0
2012-06-19 13:25:00,70.09,70.15,70.08,70.15,2700.0,61.9758,62.0289,61.967,62.0289,2700.0
2012-06-19 13:30:00,70.13,70.2,70.13,70.18,1200.0,62.0112,62.0731,62.0112,62.0554,1200.0
2012-06-19 13:35:00,70.2,70.23,70.15,70.15,4400.0,62.0731,62.0996,62.0289,62.0289,4400.0
2012-06-19 13:40:00,70.13,70.15,70.05,70.05,1000.0,62.0112,62.0289,61.9405,61.9405,1000.0
2012-06-19 13:45:00,70.07,70.14,70.07,70.07,3200.0,61.9581,62.02,61.9581,61.9581,3200.0
2012-06-19 13:50:00,70.09,70.13,70.07,70.1,2600.0,61.9758,62.0112,61.9581,61.9847,2600.0
2012-06-19 13:55:00,70.09,70.1,70.05,70.07,1900.0,61.9758,61.9847,61.9405,61.9581,1900.0
2012-06-19 14:00:00,70.05,70.06,70.03,70.05,3000.0,61.9405,61.9493,61.9228,61.9405,3000.0
2012-06-19 14:05:00,70.05,70.14,70.05,70.14,13700.0,61.9405,62.02,61.9405,62.02,13700.0
2012-06-19 14:10:00,70.13,70.27,70.13,70.27,13100.0,62.0112,62.135,62.0112,62.135,13100.0
2012-06-19 14:15:00,70.27,70.43,70.27,70.36,12700.0,62.135,62.2765,62.135,62.2146,12700.0
2012-06-19 14:20:00,70.38,70.42,70.35,70.35,2400.0,62.2323,62.2676,62.2057,62.2057,2400.0
2012-06-19 14:25:00,70.35,70.35,70.15,70.27,13000.0,62.2057,62.2057,62.0289,62.135,13000.0
2012-06-19 14:30:00,70.28,70.3,70.04,70.08,12600.0,62.1438,62.1615,61.9316,61.967,12600.0
2012-06-19 14:35:00,70.08,70.17,70.05,70.08,8200.0,61.967,62.0466,61.9405,61.967,8200.0
2012-06-19 14:40:00,70.1,70.26,70.09,70.15,37700.0,61.9847,62.1261,61.9758,62.0289,37700.0
2012-06-19 14:45:00,70.16,70.27,70.09,70.16,13100.0,62.0377,62.135,61.9758,62.0377,13100.0
2012-06-19 14:50:00,70.16,70.28,70.09,70.24,16700.0,62.0377,62.1438,61.9758,62.1085,16700.0
2012-06-19 14:55:00,70.29,70.4,70.27,70.4,9500.0,62.1527,62.2499,62.135,62.2499,9500.0
2012-06-19 15:00:00,70.37,70.37,70.27,70.27,6100.0,62.2234,62.2234,62.135,62.135,6100.0
2012-06-19 15:05:00,70.24,70.26,70.18,70.26,5400.0,62.1085,62.1261,62.0554,62.1261,5400.0
2012-06-19 15:10:00,70.29,70.32,70.21,70.31,8200.0,62.1527,62.1792,62.0819,62.1704,8200.0
2012-06-19 15:15:00,70.31,70.37,70.3,70.36,5700.0,62.1704,62.2234,62.1615,62.2146,5700.0
2012-06-19 15:20:00,70.38,70.38,70.3,70.32,8800.0,62.2323,62.2323,62.1615,62.1792,8800.0
2012-06-19 15:25:00,70.32,70.33,70.28,70.31,17100.0,62.1792,62.188,62.1438,62.1704,17100.0
2012-06-19 15:30:00,70.32,70.36,70.3,70.31,9000.0,62.1792,62.2146,62.1615,62.1704,9000.0
2012-06-19 15:35:00,70.31,70.39,70.28,70.31,21700.0,62.1704,62.2411,62.1438,62.1704,21700.0
2012-06-19 15:40:00,70.3,70.38,70.25,70.3,18800.0,62.1615,62.2323,62.1173,62.1615,18800.0
2012-06-19 15:45:00,70.28,70.31,70.18,70.22,18800.0,62.1438,62.1704,62.0554,62.0908,18800.0
2012-06-19 15:50:00,70.22,70.31,70.21,70.3,26900.0,62.0908,62.1704,62.0819,62.1615,26900.0
2012-06-19 15:55:00,70.29,70.31,70.21,70.29,27000.0,62.1527,62.1704,62.0819,62.1527,27000.0
2012-06-20 09:30:00,70.1,70.29,69.76,69.83,4500.0,61.9847,62.1527,61.684,61.7459,4500.0
2012-06-20 09:35:00,69.85,69.91,69.75,69.84,2900.0,61.7636,61.8167,61.6752,61.7548,2900.0
2012-06-20 09:40:00,69.85,69.86,69.7,69.86,4900.0,61.7636,61.7725,61.631,61.7725,4900.0
2012-06-20 09:45:00,69.77,69.84,69.71,69.71,1700.0,61.6929,61.7548,61.6398,61.6398,1700.0
2012-06-20 09:50:00,69.67,69.92,69.67,69.88,7100.0,61.6045,61.8255,61.6045,61.7901,7100.0
2012-06-20 09:55:00,69.89,69.96,69.85,69.88,2900.0,61.799,61.8609,61.7636,61.7901,2900.0
2012-06-20 10:00:00,69.86,69.97,69.86,69.86,1900.0,61.7725,61.8697,61.7725,61.7725,1900.0
2012-06-20 10:05:00,69.7,69.72,69.63,69.66,2600.0,61.631,61.6487,61.5691,61.5956,2600.0
2012-06-20 10:10:00,69.7,69.89,69.66,69.89,2200.0,61.631,61.799,61.5956,61.799,2200.0
2012-06-20 10:15:00,69.91,70.0,69.89,69.91,6100.0,61.8167,61.8962,61.799,61.8167,6100.0
2012-06-20 10:20:00,69.99,70.07,69.76,69.87,5200.0,61.8874,61.9581,61.684,61.7813,5200.0
2012-06-20 10:25:00,69.87,69.95,69.86,69.89,1200.0,61.7813,61.852,61.7725,61.799,1200.0
2012-06-20 10:30:00,69.81,69.91,69.8,69.8,2100.0,61.7282,61.8167,61.7194,61.7194,2100.0
2012-06-20 10:35:00,69.78,69.79,69.71,69.75,2200.0,61.7017,61.7106,61.6398,61.6752,2200.0
2012-06-20 10:40:00,69.76,69.79,69.64,69.64,8800.0,61.684,61.7106,61.5779,61.5779,8800.0
2012-06-20 10:45:00,69.7,69.7,69.63,69.67,300.0,61.631,61.631,61.5691,61.6045,300.0
2012-06-20 10:50:00,69.61,69.61,69.45,69.45,2800.0,61.5514,61.5514,61.4099,61.4099,2800.0
2012-06-20 10:55:00,69.5,69.52,69.29,69.37,5100.0,61.4541,61.4718,61.2684,61.3392,5100.0
2012-06-20 11:00:00,69.38,69.45,69.32,69.39,2100.0,61.348,61.4099,61.295,61.3569,2100.0
2012-06-20 11:05:00,69.39,69.58,69.39,69.54,2100.0,61.3569,61.5249,61.3569,61.4895,2100.0
2012-06-20 11:10:00,69.61,69.63,69.56,69.56,900.0,61.5514,61.5691,61.5072,61.5072,900.0
2012-06-20 11:15:00,69.54,69.54,69.44,69.47,1500.0,61.4895,61.4895,61.4011,61.4276,1500.0
2012-06-20 11:20:00,69.49,69.5,69.43,69.46,1100.0,61.4453,61.4541,61.3922,61.4188,1100.0
2012-06-20 11:25:00,69.41,69.48,69.41,69.46,400.0,61.3746,61.4364,61.3746,61.4188,400.0
2012-06-20 11:30:00,69.48,69.54,69.45,69.54,1100.0,61.4364,61.4895,61.4099,61.4895,1100.0
2012-06-20 11:35:00,69.47,69.51,69.43,69.49,2600.0,61.4276,61.463,61.3922,61.4453,2600.0
2012-06-20 11:40:00,69.51,69.55,69.42,69.52,1300.0,61.463,61.4983,61.3834,61.4718,1300.0
2012-06-20 11:45:00,69.57,69.63,69.53,69.62,1500.0,61.516,61.5691,61.4807,61.5602,1500.0
2012-06-20 11:50:00,69.6,69.6,69.56,69.59,600.0,61.5426,61.5426,61.5072,61.5337,600.0
2012-06-20 11:55:00,69.59,69.61,69.55,69.61,3400.0,61.5337,61.5514,61.4983,61.5514,3400.0
2012-06-20 12:00:00,69.57,69.61,69.45,69.53,7200.0,61.516,61.5514,61.4099,61.4807,7200.0
2012-06-20 12:05:00,69.54,69.6,69.45,69.56,5200.0,61.4895,61.5426,61.4099,61.5072,5200.0
2012-06-20 12:10:00,69.57,69.64,69.57,69.59,1900.0,61.516,61.5779,61.516,61.5337,1900.0
2012-06-20 12:15:00,69.64,69.68,69.62,69.68,1500.0,61.5779,61.6133,61.5602,61.6133,1500.0
2012-06-20 12:20:00,69.65,69.65,69.58,69.58,3400.0,61.5868,61.5868,61.5249,61.5249,3400.0
2012-06-20 12:25:00,69.58,69.6,69.51,69.58,5400.0,61.5249,61.5426,61.463,61.5249,5400.0
2012-06-20 12:30:00,69.61,69.61,69.14,69.44,6700.0,61.5514,61.5514,61.1358,61.4011,6700.0
2012-06-20 12:35:00,69.38,69.38,69.15,69.27,5900.0,61.348,61.348,61.1447,61.2508,5900.0
2012-06-20 12:40:00,69.25,69.48,69.22,69.48,4000.0,61.2331,61.4364,61.2065,61.4364,4000.0
2012-06-20 12:45:00,69.52,69.77,69.52,69.64,3500.0,61.4718,61.6929,61.4718,61.5779,3500.0
2012-06-20 12:50:00,69.56,69.71,69.48,69.71,1600.0,61.5072,61.6398,61.4364,61.6398,1600.0
2012-06-20 12:55:00,69.7,69.79,69.68,69.74,2100.0,61.631,61.7106,61.6133,61.6663,2100.0
2012-06-20 13:00:00,69.81,69.91,69.81,69.91,1800.0,61.7282,61.8167,61.7282,61.8167,1800.0
2012-06-20 13:05:00,70.0,70.15,69.97,70.15,2800.0,61.8962,62.0289,61.8697,62.0289,2800.0
2012-06-20 13:10:00,70.15,70.15,69.88,69.92,3800.0,62.0289,62.0289,61.7901,61.8255,3800.0
2012-06-20 13:15:00,69.91,69.92,69.82,69.83,1600.0,61.8167,61.8255,61.7371,61.7459,1600.0
2012-06-20 13:20:00,69.82,69.88,69.8,69.86,2800.0,61.7371,61.7901,61.7194,61.7725,2800.0
2012-06-20 13:25:00,69.88,69.91,69.81,69.91,2800.0,61.7901,61.8167,61.7282,61.8167,2800.0
2012-06-20 13:30:00,69.94,69.97,69.92,69.94,1500.0,61.8432,61.8697,61.8255,61.8432,1500.0
2012-06-20 13:35:00,69.87,69.93,69.77,69.86,3200.0,61.7813,61.8344,61.6929,61.7725,3200.0
2012-06-20 13:40:00,69.84,69.93,69.84,69.91,2100.0,61.7548,61.8344,61.7548,61.8167,2100.0
2012-06-20 13:45:00,69.9,69.98,69.9,69.98,1500.0,61.8078,61.8786,61.8078,61.8786,1500.0
2012-06-20 13:50:00,69.96,69.96,69.88,69.9,1900.0,61.8609,61.8609,61.7901,61.8078,1900.0
2012-06-20 13:55:00,69.89,69.97,69.89,69.97,1000.0,61.799,61.8697,61.799,61.8697,1000.0
2012-06-20 14:00:00,69.92,69.98,69.8,69.94,6400.0,61.8255,61.8786,61.7194,61.8432,6400.0
2012-06-20 14:05:00,69.95,70.02,69.92,69.94,3600.0,61.852,61.9139,61.8255,61.8432,3600.0
2012-06-20 14:10:00,69.96,70.03,69.93,69.98,3000.0,61.8609,61.9228,61.8344,61.8786,3000.0
2012-06-20 14:15:00,69.92,70.0,69.7,69.72,2900.0,61.8255,61.8962,61.631,61.6487,2900.0
2012-06-20 14:20:00,69.7,69.8,69.6,69.72,8600.0,61.631,61.7194,61.5426,61.6487,8600.0
2012-06-20 14:25:00,69.68,69.76,69.67,69.75,5100.0,61.6133,61.684,61.6045,61.6752,5100.0
2012-06-20 14:30:00,69.75,69.82,69.74,69.76,2900.0,61.6752,61.7371,61.6663,61.684,2900.0
2012-06-20 14:35:00,69.71,69.83,69.71,69.77,3900.0,61.6398,61.7459,61.6398,61.6929,3900.0
2012-06-20 14:40:00,69.69,69.8,69.63,69.77,9000.0,61.6221,61.7194,61.5691,61.6929,9000.0
2012-06-20 14:45:00,69.75,69.76,69.56,69.68,11900.0,61.6752,61.684,61.5072,61.6133,11900.0
2012-06-20 14:50:00,69.72,69.77,69.64,69.73,12400.0,61.6487,61.6929,61.5779,61.6575,12400.0
2012-06-20 14:55:00,69.7,69.75,69.68,69.68,3700.0,61.631,61.6752,61.6133,61.6133,3700.0
2012-06-20 15:00:00,69.75,69.76,69.62,69.63,6800.0,61.6752,61.684,61.5602,61.5691,6800.0
2012-06-20 15:05:00,69.64,69.65,69.51,69.54,5400.0,61.5779,61.5868,61.463,61.4895,5400.0
2012-06-20 15:10:00,69.51,69.56,69.43,69.51,5200.0,61.463,61.5072,61.3922,61.463,5200.0
2012-06-20 15:15:00,69.52,69.55,69.34,69.37,3200.0,61.4718,61.4983,61.3127,61.3392,3200.0
2012-06-20 15:20:00,69.37,69.41,69.26,69.4,6400.0,61.3392,61.3746,61.2419,61.3657,6400.0
2012-06-20 15:25:00,69.44,69.63,69.37,69.62,9800.0,61.4011,61.5691,61.3392,61.5602,9800.0
2012-06-20 15:30:00,69.59,69.7,69.46,69.48,5500.0,61.5337,61.631,61.4188,61.4364,5500.0
2012-06-20 15:35:00,69.56,69.59,69.45,69.48,7100.0,61.5072,61.5337,61.4099,61.4364,7100.0
2012-06-20 15:40:00,69.43,69.72,69.41,69.7,8700.0,61.3922,61.6487,61.3746,61.631,8700.0
2012-06-20 15:45:00,69.78,69.82,69.61,69.7,6300.0,61.7017,61.7371,61.5514,61.631,6300.0
2012-06-20 15:50:00,69.68,69.72,69.56,69.72,8600.0,61.6133,61.6487,61.5072,61.6487,8600.0
2012-06-20 15:55:00,69.72,69.81,69.7,69.8,8500.0,61.6487,61.7282,61.631,61.7194,8500.0
2012-06-21 09:30:00,69.76,70.26,69.76,70.14,2500.0,61.684,62.1261,61.684,62.02,2500.0
2012-06-21 09:35:00,70.12,70.3,69.88,69.88,1600.0,62.0024,62.1615,61.7901,61.7901,1600.0
2012-06-21 09:40:00,69.79,69.8,69.53,69.59,2600.0,61.7106,61.7194,61.4807,61.5337,2600.0
2012-06-21 09:45:00,69.53,69.66,69.49,69.62,6400.0,61.4807,61.5956,61.4453,61.5602,6400.0
2012-06-21 09:50:00,69.58,69.8,69.58,69.8,3100.0,61.5249,61.7194,61.5249,61.7194,3100.0
2012-06-21 09:55:00,69.8,69.83,69.77,69.8,8400.0,61.7194,61.7459,61.6929,61.7194,8400.0
2012-06-21 10:00:00,69.79,69.8,69.51,69.52,8000.0,61.7106,61.7194,61.463,61.4718,8000.0
2012-06-21 10:05:00,69.51,69.6,69.44,69.53,7100.0,61.463,61.5426,61.4011,61.4807,7100.0
2012-06-21 10:10:00,69.55,69.66,69.52,69.66,4600.0,61.4983,61.5956,61.4718,61.5956,4600.0
2012-06-21 10:15:00,69.58,69.67,69.55,69.57,3800.0,61.5249,61.6045,61.4983,61.516,3800.0
2012-06-21 10:20:00,69.56,69.58,69.44,69.46,2400.0,61.5072,61.5249,61.4011,61.4188,2400.0
2012-06-21 10:25:00,69.44,69.46,69.44,69.46,2100.0,61.4011,61.4188,61.4011,61.4188,2100.0
2012-06-21 10:30:00,69.47,69.49,69.47,69.49,2700.0,61.4276,61.4453,61.4276,61.4453,2700.0
2012-06-21 10:35:00,69.48,69.48,69.39,69.39,2400.0,61.4364,61.4364,61.3569,61.3569,2400.0
2012-06-21 10:40:00,69.41,69.57,69.4,69.57,1200.0,61.3746,61.516,61.3657,61.516,1200.0
2012-06-21 10:45:00,69.61,69.62,69.54,69.54,2600.0,61.5514,61.5602,61.4895,61.4895,2600.0
2012-06-21 10:50:00,69.55,69.67,69.55,69.65,2100.0,61.4983,61.6045,61.4983,61.5868,2100.0
2012-06-21 10:55:00,69.65,69.65,69.49,69.53,2300.0,61.5868,61.5868,61.4453,61.4807,2300.0
2012-06-21 11:00:00,69.5,69.52,69.28,69.28,4500.0,61.4541,61.4718,61.2596,61.2596,4500.0
2012-06-21 11:05:00,69.31,69.31,69.18,69.2,2400.0,61.2861,61.2861,61.1712,61.1889,2400.0
2012-06-21 11:10:00,69.2,69.22,69.18,69.18,3200.0,61.1889,61.2065,61.1712,61.1712,3200.0
2012-06-21 11:15:00,69.18,69.26,69.18,69.19,1600.0,61.1712,61.2419,61.1712,61.18,1600.0
2012-06-21 11:20:00,69.21,69.3,69.2,69.27,2700.0,61.1977,61.2773,61.1889,61.2508,2700.0
2012-06-21 11:25:00,69.27,69.27,69.18,69.26,4700.0,61.2508,61.2508,61.1712,61.2419,4700.0
2012-06-21 11:30:00,69.25,69.26,69.23,69.24,900.0,61.2331,61.2419,61.2154,61.2242,900.0
2012-06-21 11:35:00,69.21,69.27,69.21,69.27,3300.0,61.1977,61.2508,61.1977,61.2508,3300.0
2012-06-21 11:40:00,69.26,69.42,69.2,69.38,5100.0,61.2419,61.3834,61.1889,61.348,5100.0
2012-06-21 11:45:00,69.41,69.45,69.41,69.44,1300.0,61.3746,61.4099,61.3746,61.4011,1300.0
2012-06-21 11:50:00,69.42,69.63,69.42,69.59,9900.0,61.3834,61.5691,61.3834,61.5337,9900.0
2012-06-21 11:55:00,69.57,69.57,69.45,69.45,1100.0,61.516,61.516,61.4099,61.4099,1100.0
2012-06-21 12:00:00,69.47,69.47,69.25,69.33,4700.0,61.4276,61.4276,61.2331,61.3038,4700.0
2012-06-21 12:05:00,69.32,69.32,69.22,69.27,3200.0,61.295,61.295,61.2065,61.2508,3200.0
2012-06-21 12:10:00,69.25,69.25,69.11,69.12,2100.0,61.2331,61.2331,61.1093,61.1181,2100.0
2012-06-21 12:15:00,69.03,69.05,69.03,69.05,200.0,61.0385,61.0562,61.0385,61.0562,200.0
2012-06-21 12:20:00,68.95,68.95,68.76,68.76,2400.0,60.9678,60.9678,60.7998,60.7998,2400.0
2012-06-21 12:25:00,68.74,68.74,68.55,68.57,900.0,60.7821,60.7821,60.6141,60.6318,900.0
2012-06-21 12:30:00,68.53,68.72,68.53,68.72,2900.0,60.5964,60.7644,60.5964,60.7644,2900.0
2012-06-21 12:35:00,68.7,68.8,68.7,68.78,2200.0,60.7467,60.8352,60.7467,60.8175,2200.0
2012-06-21 12:40:00,68.77,68.8,68.72,68.72,3700.0,60.8086,60.8352,60.7644,60.7644,3700.0
2012-06-21 12:45:00,68.74,68.83,68.72,68.81,6000.0,60.7821,60.8617,60.7644,60.844,6000.0
2012-06-21 12:50:00,68.81,68.82,68.8,68.8,1300.0,60.844,60.8529,60.8352,60.8352,1300.0
2012-06-21 12:55:00,68.8,68.8,68.74,68.78,1000.0,60.8352,60.8352,60.7821,60.8175,1000.0
2012-06-21 13:00:00,68.76,68.82,68.74,68.79,1200.0,60.7998,60.8529,60.7821,60.8263,1200.0
2012-06-21 13:05:00,68.82,68.82,68.75,68.75,500.0,60.8529,60.8529,60.791,60.791,500.0
2012-06-21 13:10:00,68.75,68.75,68.59,68.61,3300.0,60.791,60.791,60.6495,60.6672,3300.0
2012-06-21 13:15:00,68.65,68.66,68.58,68.6,1900.0,60.7025,60.7114,60.6406,60.6583,1900.0
2012-06-21 13:20:00,68.55,68.66,68.54,68.58,2500.0,60.6141,60.7114,60.6053,60.6406,2500.0
2012-06-21 13:25:00,68.53,68.54,68.52,68.53,800.0,60.5964,60.6053,60.5876,60.5964,800.0
2012-06-21 13:30:00,68.52,68.65,68.5,68.61,6400.0,60.5876,60.7025,60.5699,60.6672,6400.0
2012-06-21 13:35:00,68.59,68.68,68.53,68.65,5900.0,60.6495,60.7291,60.5964,60.7025,5900.0
2012-06-21 13:40:00,68.62,68.7,68.52,68.68,8500.0,60.676,60.7467,60.5876,60.7291,8500.0
2012-06-21 13:45:00,68.62,68.66,68.55,68.62,2700.0,60.676,60.7114,60.6141,60.676,2700.0
2012-06-21 13:50:00,68.58,68.68,68.58,68.65,700.0,60.6406,60.7291,60.6406,60.7025,700.0
2012-06-21 13:55:00,68.67,68.67,68.62,68.65,700.0,60.7202,60.7202,60.676,60.7025,700.0
2012-06-21 14:00:00,68.61,68.64,68.56,68.62,3400.0,60.6672,60.6937,60.623,60.676,3400.0
2012-06-21 14:05:00,68.59,68.65,68.56,68.59,2700.0,60.6495,60.7025,60.623,60.6495,2700.0
2012-06-21 14:10:00,68.55,68.58,68.47,68.52,1400.0,60.6141,60.6406,60.5434,60.5876,1400.0
2012-06-21 14:15:00,68.47,68.52,68.43,68.51,11500.0,60.5434,60.5876,60.508,60.5787,11500.0
2012-06-21 14:20:00,68.5,68.56,68.45,68.5,5100.0,60.5699,60.623,60.5257,60.5699,5100.0
2012-06-21 14:25:00,68.4,68.52,68.4,68.49,4200.0,60.4815,60.5876,60.4815,60.5611,4200.0
2012-06-21 14:30:00,68.54,68.54,68.46,68.46,1700.0,60.6053,60.6053,60.5345,60.5345,1700.0
2012-06-21 14:35:00,68.48,68.6,68.48,68.56,6500.0,60.5522,60.6583,60.5522,60.623,6500.0
2012-06-21 14:40:00,68.61,68.75,68.61,68.75,4200.0,60.6672,60.791,60.6672,60.791,4200.0
2012-06-21 14:45:00,68.76,68.76,68.7,68.7,600.0,60.7998,60.7998,60.7467,60.7467,600.0
2012-06-21 14:50:00,68.7,68.79,68.7,68.79,5300.0,60.7467,60.8263,60.7467,60.8263,5300.0
2012-06-21 14:55:00,68.75,68.8,68.75,68.76,1500.0,60.791,60.8352,60.791,60.7998,1500.0
2012-06-21 15:00:00,68.72,68.81,68.67,68.71,5100.0,60.7644,60.844,60.7202,60.7556,5100.0
2012-06-21 15:05:00,68.67,68.68,68.56,68.6,3400.0,60.7202,60.7291,60.623,60.6583,3400.0
2012-06-21 15:10:00,68.54,68.57,68.46,68.55,6600.0,60.6053,60.6318,60.5345,60.6141,6600.0
2012-06-21 15:15:00,68.51,68.53,68.4,68.49,13000.0,60.5787,60.5964,60.4815,60.5611,13000.0
2012-06-21 15:20:00,68.45,68.63,68.44,68.63,6100.0,60.5257,60.6848,60.5168,60.6848,6100.0
2012-06-21 15:25:00,68.6,68.66,68.57,68.6,8900.0,60.6583,60.7114,60.6318,60.6583,8900.0
2012-06-21 15:30:00,68.56,68.58,68.43,68.47,7200.0,60.623,60.6406,60.508,60.5434,7200.0
2012-06-21 15:35:00,68.47,68.67,68.45,68.54,9400.0,60.5434,60.7202,60.5257,60.6053,9400.0
2012-06-21 15:40:00,68.53,68.57,68.43,68.52,6300.0,60.5964,60.6318,60.508,60.5876,6300.0
2012-06-21 15:45:00,68.49,68.5,68.24,68.43,19300.0,60.5611,60.5699,60.34,60.508,19300.0
2012-06-21 15:50:00,68.43,68.49,68.33,68.43,13900.0,60.508,60.5611,60.4196,60.508,13900.0
2012-06-21 15:55:00,68.4,68.61,68.35,68.51,54700.0,60.4815,60.6672,60.4373,60.5787,54700.0
2012-06-22 09:30:00,68.73,68.99,68.73,68.96,3300.0,60.7733,61.0032,60.7733,60.9766,3300.0
2012-06-22 09:35:00,68.92,68.99,68.56,68.56,3500.0,60.9413,61.0032,60.623,60.623,3500.0
2012-06-22 09:40:00,68.63,68.78,68.54,68.78,2300.0,60.6848,60.8175,60.6053,60.8175,2300.0
2012-06-22 09:45:00,68.68,68.68,68.44,68.62,9000.0,60.7291,60.7291,60.5168,60.676,9000.0
2012-06-22 09:50:00,68.62,68.75,68.55,68.75,11000.0,60.676,60.791,60.6141,60.791,11000.0
2012-06-22 09:55:00,68.72,68.85,68.62,68.85,3500.0,60.7644,60.8794,60.676,60.8794,3500.0
2012-06-22 10:00:00,68.8,68.89,68.75,68.89,1800.0,60.8352,60.9148,60.791,60.9148,1800.0
2012-06-22 10:05:00,68.89,68.91,68.8,68.8,2100.0,60.9148,60.9324,60.8352,60.8352,2100.0
2012-06-22 10:10:00,68.79,68.89,68.77,68.79,3300.0,60.8263,60.9148,60.8086,60.8263,3300.0
2012-06-22 10:15:00,68.78,68.83,68.69,68.69,2900.0,60.8175,60.8617,60.7379,60.7379,2900.0
2012-06-22 10:20:00,68.66,68.68,68.55,68.56,1600.0,60.7114,60.7291,60.6141,60.623,1600.0
2012-06-22 10:25:00,68.49,68.54,68.42,68.42,2000.0,60.5611,60.6053,60.4992,60.4992,2000.0
2012-06-22 10:30:00,68.38,68.44,68.33,68.44,1600.0,60.4638,60.5168,60.4196,60.5168,1600.0
2012-06-22 10:35:00,68.44,68.65,68.44,68.56,9400.0,60.5168,60.7025,60.5168,60.623,9400.0
2012-06-22 10:40:00,68.52,68.63,68.51,68.53,2200.0,60.5876,60.6848,60.5787,60.5964,2200.0
2012-06-22 10:45:00,68.47,68.57,68.4,68.56,2100.0,60.5434,60.6318,60.4815,60.623,2100.0
2012-06-22 10:50:00,68.48,68.68,68.46,68.68,2700.0,60.5522,60.7291,60.5345,60.7291,2700.0
2012-06-22 10:55:00,68.67,68.8,68.67,68.8,2100.0,60.7202,60.8352,60.7202,60.8352,2100.0
2012-06-22 11:00:00,68.72,68.89,68.7,68.87,2500.0,60.7644,60.9148,60.7467,60.8971,2500.0
2012-06-22 11:05:00,68.82,68.85,68.69,68.75,3200.0,60.8529,60.8794,60.7379,60.791,3200.0
2012-06-22 11:10:00,68.79,68.87,68.74,68.82,2800.0,60.8263,60.8971,60.7821,60.8529,2800.0
2012-06-22 11:15:00,68.86,68.91,68.76,68.87,5100.0,60.8882,60.9324,60.7998,60.8971,5100.0
2012-06-22 11:20:00,68.89,68.89,68.77,68.77,4400.0,60.9148,60.9148,60.8086,60.8086,4400.0
2012-06-22 11:25:00,68.76,68.77,68.76,68.77,300.0,60.7998,60.8086,60.7998,60.8086,300.0
2012-06-22 11:30:00,68.76,68.86,68.73,68.86,3300.0,60.7998,60.8882,60.7733,60.8882,3300.0
2012-06-22 11:35:00,68.86,68.86,68.82,68.82,300.0,60.8882,60.8882,60.8529,60.8529,300.0
2012-06-22 11:40:00,68.81,68.81,68.81,68.81,300.0,60.844,60.844,60.844,60.844,300.0
2012-06-22 11:45:00,68.82,68.88,68.82,68.84,300.0,60.8529,60.9059,60.8529,60.8705,300.0
2012-06-22 11:50:00,68.86,68.86,68.77,68.83,1100.0,60.8882,60.8882,60.8086,60.8617,1100.0
2012-06-22 11:55:00,68.82,68.86,68.78,68.84,2600.0,60.8529,60.8882,60.8175,60.8705,2600.0
2012-06-22 12:00:00,68.85,68.94,68.85,68.93,1800.0,60.8794,60.959,60.8794,60.9501,1800.0
2012-06-22 12:05:00,68.91,68.91,68.87,68.89,500.0,60.9324,60.9324,60.8971,60.9148,500.0
2012-06-22 12:10:00,68.83,68.88,68.83,68.88,1000.0,60.8617,60.9059,60.8617,60.9059,1000.0
2012-06-22 12:15:00,68.89,68.91,68.8,68.81,1200.0,60.9148,60.9324,60.8352,60.844,1200.0
2012-06-22 12:20:00,68.86,68.86,68.65,68.65,3200.0,60.8882,60.8882,60.7025,60.7025,3200.0
2012-06-22 12:25:00,68.72,68.82,68.62,68.82,7800.0,60.7644,60.8529,60.676,60.8529,7800.0
2012-06-22 12:30:00,68.74,68.74,68.67,68.68,400.0,60.7821,60.7821,60.7202,60.7291,400.0
2012-06-22 12:35:00,68.73,68.78,68.7,68.7,1100.0,60.7733,60.8175,60.7467,60.7467,1100.0
2012-06-22 12:40:00,68.72,68.76,68.69,68.69,1300.0,60.7644,60.7998,60.7379,60.7379,1300.0
2012-06-22 12:45:00,68.73,68.73,68.68,68.68,1500.0,60.7733,60.7733,60.7291,60.7291,1500.0
2012-06-22 12:50:00,68.67,68.7,68.67,68.68,700.0,60.7202,60.7467,60.7202,60.7291,700.0
2012-06-22 12:55:00,68.67,68.67,68.62,68.64,800.0,60.7202,60.7202,60.676,60.6937,800.0
2012-06-22 13:00:00,68.62,68.7,68.61,68.63,2100.0,60.676,60.7467,60.6672,60.6848,2100.0
2012-06-22 13:05:00,68.62,68.71,68.61,68.69,500.0,60.676,60.7556,60.6672,60.7379,500.0
2012-06-22 13:10:00,68.66,68.67,68.58,68.67,900.0,60.7114,60.7202,60.6406,60.7202,900.0
2012-06-22 13:15:00,68.64,68.66,68.61,68.61,800.0,60.6937,60.7114,60.6672,60.6672,800.0
2012-06-22 13:20:00,68.58,68.61,68.55,68.61,600.0,60.6406,60.6672,60.6141,60.6672,600.0
2012-06-22 13:25:00,68.61,68.64,68.6,68.64,900.0,60.6672,60.6937,60.6583,60.6937,900.0
2012-06-22 13:30:00,68.63,68.64,68.58,68.59,1600.0,60.6848,60.6937,60.6406,60.6495,1600.0
2012-06-22 13:35:00,68.64,68.8,68.62,68.8,1600.0,60.6937,60.8352,60.676,60.8352,1600.0
2012-06-22 13:40:00,68.8,68.8,68.74,68.78,2000.0,60.8352,60.8352,60.7821,60.8175,2000.0
2012-06-22 13:45:00,68.76,68.8,68.72,68.8,2200.0,60.7998,60.8352,60.7644,60.8352,2200.0
2012-06-22 13:50:00,68.76,68.78,68.76,68.78,500.0,60.7998,60.8175,60.7998,60.8175,500.0
2012-06-22 13:55:00,68.76,68.82,68.74,68.8,3000.0,60.7998,60.8529,60.7821,60.8352,3000.0
2012-06-22 14:00:00,68.82,68.82,68.75,68.75,1000.0,60.8529,60.8529,60.791,60.791,1000.0
2012-06-22 14:05:00,68.77,68.92,68.76,68.9,1600.0,60.8086,60.9413,60.7998,60.9236,1600.0
2012-06-22 14:10:00,68.92,68.96,68.9,68.95,2900.0,60.9413,60.9766,60.9236,60.9678,2900.0
2012-06-22 14:15:00,68.95,69.08,68.9,69.08,10100.0,60.9678,61.0828,60.9236,61.0828,10100.0
2012-06-22 14:20:00,69.08,69.11,68.94,69.11,18500.0,61.0828,61.1093,60.959,61.1093,18500.0
2012-06-22 14:25:00,69.11,69.3,69.08,69.3,4200.0,61.1093,61.2773,61.0828,61.2773,4200.0
2012-06-22 14:30:00,69.26,69.45,69.26,69.43,8600.0,61.2419,61.4099,61.2419,61.3922,8600.0
2012-06-22 14:35:00,69.46,69.51,69.42,69.51,13700.0,61.4188,61.463,61.3834,61.463,13700.0
2012-06-22 14:40:00,69.51,69.59,69.51,69.57,3400.0,61.463,61.5337,61.463,61.516,3400.0
2012-06-22 14:45:00,69.59,69.7,69.59,69.7,4400.0,61.5337,61.631,61.5337,61.631,4400.0
2012-06-22 14:50:00,69.71,69.71,69.64,69.64,11600.0,61.6398,61.6398,61.5779,61.5779,11600.0
2012-06-22 14:55:00,69.72,69.99,69.68,69.99,17200.0,61.6487,61.8874,61.6133,61.8874,17200.0
2012-06-22 15:00:00,69.99,70.0,69.92,69.93,11800.0,61.8874,61.8962,61.8255,61.8344,11800.0
2012-06-22 15:05:00,69.96,69.96,69.88,69.91,4000.0,61.8609,61.8609,61.7901,61.8167,4000.0
2012-06-22 15:10:00,69.96,70.03,69.92,69.92,13900.0,61.8609,61.9228,61.8255,61.8255,13900.0
2012-06-22 15:15:00,69.9,69.9,69.65,69.66,9800.0,61.8078,61.8078,61.5868,61.5956,9800.0
2012-06-22 15:20:00,69.64,69.69,69.47,69.47,3800.0,61.5779,61.6221,61.4276,61.4276,3800.0
2012-06-22 15:25:00,69.5,69.57,69.5,69.57,4300.0,61.4541,61.516,61.4541,61.516,4300.0
2012-06-22 15:30:00,69.57,69.64,69.51,69.55,4900.0,61.516,61.5779,61.463,61.4983,4900.0
2012-06-22 15:35:00,69.54,69.65,69.52,69.64,5200.0,61.4895,61.5868,61.4718,61.5779,5200.0
2012-06-22 15:40:00,69.65,69.74,69.63,69.7,6100.0,61.5868,61.6663,61.5691,61.631,6100.0
2012-06-22 15:45:00,69.73,70.05,69.73,70.04,11400.0,61.6575,61.9405,61.6575,61.9316,11400.0
2012-06-22 15:50:00,70.0,70.0,69.64,69.89,15400.0,61.8962,61.8962,61.5779,61.799,15400.0
2012-06-22 15:55:00,69.91,69.95,69.62,69.65,16700.0,61.8167,61.852,61.5602,61.5868,16700.0
2012-06-25 09:30:00,68.5,68.52,68.23,68.29,4500.0,60.5699,60.5876,60.3312,60.3842,4500.0
2012-06-25 09:35:00,68.52,68.7,68.51,68.63,1400.0,60.5876,60.7467,60.5787,60.6848,1400.0
2012-06-25 09:40:00,68.63,68.65,68.18,68.18,2000.0,60.6848,60.7025,60.2869,60.2869,2000.0
2012-06-25 09:45:00,68.3,68.5,68.22,68.35,3500.0,60.3931,60.5699,60.3223,60.4373,3500.0
2012-06-25 09:50:00,68.42,68.53,68.27,68.27,2900.0,60.4992,60.5964,60.3665,60.3665,2900.0
2012-06-25 09:55:00,68.32,68.37,68.24,68.24,900.0,60.4107,60.4549,60.34,60.34,900.0
2012-06-25 10:00:00,68.31,68.75,68.31,68.73,4500.0,60.4019,60.791,60.4019,60.7733,4500.0
2012-06-25 10:05:00,68.65,68.83,68.65,68.71,2100.0,60.7025,60.8617,60.7025,60.7556,2100.0
2012-06-25 10:10:00,68.7,68.73,68.45,68.58,3200.0,60.7467,60.7733,60.5257,60.6406,3200.0
2012-06-25 10:15:00,68.63,68.67,68.41,68.5,4100.0,60.6848,60.7202,60.4903,60.5699,4100.0
2012-06-25 10:20:00,68.41,68.51,68.36,68.46,3800.0,60.4903,60.5787,60.4461,60.5345,3800.0
2012-06-25 10:25:00,68.46,68.48,68.31,68.31,1100.0,60.5345,60.5522,60.4019,60.4019,1100.0
2012-06-25 10:30:00,68.34,68.48,68.32,68.48,2400.0,60.4284,60.5522,60.4107,60.5522,2400.0
2012-06-25 10:35:00,68.41,68.53,68.38,68.53,3400.0,60.4903,60.5964,60.4638,60.5964,3400.0
2012-06-25 10:40:00,68.41,68.51,68.41,68.51,1400.0,60.4903,60.5787,60.4903,60.5787,1400.0
2012-06-25 10:45:00,68.49,68.52,68.45,68.45,1100.0,60.5611,60.5876,60.5257,60.5257,1100.0
2012-06-25 10:50:00,68.44,68.51,68.38,68.45,2900.0,60.5168,60.5787,60.4638,60.5257,2900.0
2012-06-25 10:55:00,68.41,68.48,68.36,68.43,2700.0,60.4903,60.5522,60.4461,60.508,2700.0
2012-06-25 11:00:00,68.38,68.49,68.37,68.44,2900.0,60.4638,60.5611,60.4549,60.5168,2900.0
2012-06-25 11:05:00,68.31,68.34,68.21,68.21,700.0,60.4019,60.4284,60.3135,60.3135,700.0
2012-06-25 11:10:00,68.22,68.28,68.17,68.17,2400.0,60.3223,60.3754,60.2781,60.2781,2400.0
2012-06-25 11:15:00,68.17,68.24,68.13,68.16,5900.0,60.2781,60.34,60.2427,60.2693,5900.0
2012-06-25 11:20:00,68.17,68.2,68.14,68.16,5700.0,60.2781,60.3046,60.2516,60.2693,5700.0
2012-06-25 11:25:00,68.14,68.19,68.13,68.15,5600.0,60.2516,60.2958,60.2427,60.2604,5600.0
2012-06-25 11:30:00,68.16,68.17,68.07,68.11,7100.0,60.2693,60.2781,60.1897,60.225,7100.0
2012-06-25 11:35:00,68.11,68.16,67.99,68.01,8800.0,60.225,60.2693,60.1189,60.1366,8800.0
2012-06-25 11:40:00,67.98,67.99,67.92,67.96,4000.0,60.1101,60.1189,60.057,60.0924,4000.0
2012-06-25 11:45:00,67.96,68.0,67.86,67.92,7500.0,60.0924,60.1278,60.004,60.057,7500.0
2012-06-25 11:50:00,67.9,67.96,67.84,67.96,3700.0,60.0394,60.0924,59.9863,60.0924,3700.0
2012-06-25 11:55:00,67.97,68.0,67.8,67.8,3500.0,60.1013,60.1278,59.9509,59.9509,3500.0
2012-06-25 12:00:00,67.8,67.8,67.69,67.78,3700.0,59.9509,59.9509,59.8537,59.9333,3700.0
2012-06-25 12:05:00,67.75,67.75,67.59,67.59,3600.0,59.9067,59.9067,59.7652,59.7652,3600.0
2012-06-25 12:10:00,67.61,67.62,67.56,67.58,2100.0,59.7829,59.7918,59.7387,59.7564,2100.0
2012-06-25 12:15:00,67.62,67.78,67.61,67.78,4200.0,59.7918,59.9333,59.7829,59.9333,4200.0
2012-06-25 12:20:00,67.85,67.86,67.81,67.84,2000.0,59.9951,60.004,59.9598,59.9863,2000.0
2012-06-25 12:25:00,67.82,67.82,67.73,67.74,2400.0,59.9686,59.9686,59.889,59.8979,2400.0
2012-06-25 12:30:00,67.73,67.85,67.73,67.85,1900.0,59.889,59.9951,59.889,59.9951,1900.0
2012-06-25 12:35:00,67.78,67.82,67.76,67.81,1000.0,59.9333,59.9686,59.9156,59.9598,1000.0
2012-06-25 12:40:00,67.88,67.92,67.88,67.92,1500.0,60.0217,60.057,60.0217,60.057,1500.0
2012-06-25 12:45:00,67.95,68.03,67.9,68.03,2900.0,60.0836,60.1543,60.0394,60.1543,2900.0
2012-06-25 12:50:00,68.04,68.04,67.94,68.0,1800.0,60.1632,60.1632,60.0747,60.1278,1800.0
2012-06-25 12:55:00,67.94,68.02,67.94,68.0,4200.0,60.0747,60.1455,60.0747,60.1278,4200.0
2012-06-25 13:00:00,68.0,68.01,67.97,68.0,7900.0,60.1278,60.1366,60.1013,60.1278,7900.0
2012-06-25 13:05:00,68.0,68.02,67.98,68.0,2000.0,60.1278,60.1455,60.1101,60.1278,2000.0
2012-06-25 13:10:00,68.0,68.02,67.99,68.01,700.0,60.1278,60.1455,60.1189,60.1366,700.0
2012-06-25 13:15:00,68.0,68.01,67.99,68.0,1600.0,60.1278,60.1366,60.1189,60.1278,1600.0
2012-06-25 13:20:00,68.0,68.11,68.0,68.11,3300.0,60.1278,60.225,60.1278,60.225,3300.0
2012-06-25 13:25:00,68.05,68.05,68.04,68.04,500.0,60.172,60.172,60.1632,60.1632,500.0
2012-06-25 13:30:00,68.06,68.25,68.06,68.25,3600.0,60.1808,60.3488,60.1808,60.3488,3600.0
2012-06-25 13:35:00,68.26,68.32,68.24,68.3,4500.0,60.3577,60.4107,60.34,60.3931,4500.0
2012-06-25 13:40:00,68.34,68.34,68.25,68.3,6100.0,60.4284,60.4284,60.3488,60.3931,6100.0
2012-06-25 13:45:00,68.29,68.31,68.25,68.3,1900.0,60.3842,60.4019,60.3488,60.3931,1900.0
2012-06-25 13:50:00,68.25,68.32,68.25,68.29,3400.0,60.3488,60.4107,60.3488,60.3842,3400.0
2012-06-25 13:55:00,68.3,68.32,68.28,68.32,3200.0,60.3931,60.4107,60.3754,60.4107,3200.0
2012-06-25 14:00:00,68.32,68.34,68.32,68.34,1300.0,60.4107,60.4284,60.4107,60.4284,1300.0
2012-06-25 14:05:00,68.34,68.34,68.28,68.33,1300.0,60.4284,60.4284,60.3754,60.4196,1300.0
2012-06-25 14:10:00,68.34,68.35,68.33,68.34,2000.0,60.4284,60.4373,60.4196,60.4284,2000.0
2012-06-25 14:15:00,68.35,68.57,68.35,68.57,4100.0,60.4373,60.6318,60.4373,60.6318,4100.0
2012-06-25 14:20:00,68.56,68.63,68.56,68.61,17000.0,60.623,60.6848,60.623,60.6672,17000.0
2012-06-25 14:25:00,68.61,68.64,68.51,68.51,56600.0,60.6672,60.6937,60.5787,60.5787,56600.0
2012-06-25 14:30:00,68.52,68.65,68.52,68.61,8100.0,60.5876,60.7025,60.5876,60.6672,8100.0
2012-06-25 14:35:00,68.58,68.71,68.57,68.68,7800.0,60.6406,60.7556,60.6318,60.7291,7800.0
2012-06-25 14:40:00,68.67,68.71,68.6,68.68,8100.0,60.7202,60.7556,60.6583,60.7291,8100.0
2012-06-25 14:45:00,68.65,68.69,68.64,68.67,2200.0,60.7025,60.7379,60.6937,60.7202,2200.0
2012-06-25 14:50:00,68.67,68.82,68.67,68.77,5800.0,60.7202,60.8529,60.7202,60.8086,5800.0
2012-06-25 14:55:00,68.78,68.8,68.68,68.78,10100.0,60.8175,60.8352,60.7291,60.8175,10100.0
2012-06-25 15:00:00,68.78,68.82,68.75,68.8,8300.0,60.8175,60.8529,60.791,60.8352,8300.0
2012-06-25 15:05:00,68.8,68.85,68.77,68.83,3800.0,60.8352,60.8794,60.8086,60.8617,3800.0
2012-06-25 15:10:00,68.82,68.89,68.8,68.86,6200.0,60.8529,60.9148,60.8352,60.8882,6200.0
2012-06-25 15:15:00,68.85,68.92,68.72,68.92,8400.0,60.8794,60.9413,60.7644,60.9413,8400.0
2012-06-25 15:20:00,68.92,69.08,68.91,69.06,13200.0,60.9413,61.0828,60.9324,61.0651,13200.0
2012-06-25 15:25:00,69.08,69.19,69.02,69.19,10200.0,61.0828,61.18,61.0297,61.18,10200.0
2012-06-25 15:30:00,69.16,69.16,69.09,69.11,13000.0,61.1535,61.1535,61.0916,61.1093,13000.0
2012-06-25 15:35:00,69.11,69.43,69.11,69.42,13400.0,61.1093,61.3922,61.1093,61.3834,13400.0
2012-06-25 15:40:00,69.45,69.49,69.36,69.38,17100.0,61.4099,61.4453,61.3303,61.348,17100.0
2012-06-25 15:45:00,69.4,69.55,69.38,69.41,18500.0,61.3657,61.4983,61.348,61.3746,18500.0
2012-06-25 15:50:00,69.41,69.59,69.4,69.53,22500.0,61.3746,61.5337,61.3657,61.4807,22500.0
2012-06-25 15:55:00,69.5,69.61,69.45,69.61,53800.0,61.4541,61.5514,61.4099,61.5514,53800.0
2012-06-26 09:30:00,69.74,69.83,69.55,69.74,3600.0,61.6663,61.7459,61.4983,61.6663,3600.0
2012-06-26 09:35:00,69.66,69.81,69.55,69.68,2900.0,61.5956,61.7282,61.4983,61.6133,2900.0
2012-06-26 09:40:00,69.69,69.83,69.64,69.7,4100.0,61.6221,61.7459,61.5779,61.631,4100.0
2012-06-26 09:45:00,69.7,69.72,69.46,69.54,5800.0,61.631,61.6487,61.4188,61.4895,5800.0
2012-06-26 09:50:00,69.54,69.8,69.54,69.71,6800.0,61.4895,61.7194,61.4895,61.6398,6800.0
2012-06-26 09:55:00,69.69,69.7,69.6,69.62,2400.0,61.6221,61.631,61.5426,61.5602,2400.0
2012-06-26 10:00:00,69.66,69.78,69.61,69.78,5600.0,61.5956,61.7017,61.5514,61.7017,5600.0
2012-06-26 10:05:00,69.82,69.97,69.82,69.94,2500.0,61.7371,61.8697,61.7371,61.8432,2500.0
2012-06-26 10:10:00,69.95,69.98,69.86,69.95,5600.0,61.852,61.8786,61.7725,61.852,5600.0
2012-06-26 10:15:00,69.9,69.91,69.66,69.71,4500.0,61.8078,61.8167,61.5956,61.6398,4500.0
2012-06-26 10:20:00,69.7,69.72,69.66,69.7,3000.0,61.631,61.6487,61.5956,61.631,3000.0
2012-06-26 10:25:00,69.69,69.98,69.66,69.87,20700.0,61.6221,61.8786,61.5956,61.7813,20700.0
2012-06-26 10:30:00,69.87,69.99,69.8,69.95,7100.0,61.7813,61.8874,61.7194,61.852,7100.0
2012-06-26 10:35:00,69.98,70.04,69.96,70.04,3900.0,61.8786,61.9316,61.8609,61.9316,3900.0
2012-06-26 10:40:00,70.04,70.18,70.01,70.18,7900.0,61.9316,62.0554,61.9051,62.0554,7900.0
2012-06-26 10:45:00,70.19,70.3,70.06,70.25,11600.0,62.0643,62.1615,61.9493,62.1173,11600.0
2012-06-26 10:50:00,70.2,70.28,70.0,70.27,4900.0,62.0731,62.1438,61.8962,62.135,4900.0
2012-06-26 10:55:00,70.22,70.33,70.22,70.32,6600.0,62.0908,62.188,62.0908,62.1792,6600.0
2012-06-26 11:00:00,70.32,70.59,70.3,70.59,15400.0,62.1792,62.4179,62.1615,62.4179,15400.0
2012-06-26 11:05:00,70.6,70.69,70.17,70.19,12400.0,62.4268,62.5064,62.0466,62.0643,12400.0
2012-06-26 11:10:00,70.1,70.24,69.95,70.2,3200.0,61.9847,62.1085,61.852,62.0731,3200.0
2012-06-26 11:15:00,70.2,70.44,70.17,70.38,6100.0,62.0731,62.2853,62.0466,62.2323,6100.0
2012-06-26 11:20:00,70.37,70.5,70.31,70.5,10400.0,62.2234,62.3384,62.1704,62.3384,10400.0
2012-06-26 11:25:00,70.44,70.63,70.44,70.57,5900.0,62.2853,62.4533,62.2853,62.4003,5900.0
2012-06-26 11:30:00,70.56,70.64,70.55,70.64,4500.0,62.3914,62.4622,62.3826,62.4622,4500.0
2012-06-26 11:35:00,70.64,70.82,70.64,70.78,9400.0,62.4622,62.6213,62.4622,62.5859,9400.0
2012-06-26 11:40:00,70.69,70.76,70.68,70.73,4300.0,62.5064,62.5683,62.4975,62.5417,4300.0
2012-06-26 11:45:00,70.74,71.05,70.74,71.01,12400.0,62.5506,62.8247,62.5506,62.7893,12400.0
2012-06-26 11:50:00,71.06,71.15,71.02,71.08,5800.0,62.8335,62.9131,62.7982,62.8512,5800.0
2012-06-26 11:55:00,71.03,71.03,70.95,70.95,1500.0,62.807,62.807,62.7363,62.7363,1500.0
2012-06-26 12:00:00,70.95,70.96,70.9,70.96,7900.0,62.7363,62.7451,62.6921,62.7451,7900.0
2012-06-26 12:05:00,70.97,71.17,70.97,71.11,6900.0,62.754,62.9308,62.754,62.8777,6900.0
2012-06-26 12:10:00,71.14,71.57,71.14,71.38,15000.0,62.9043,63.2845,62.9043,63.1165,15000.0
2012-06-26 12:15:00,71.34,71.42,71.31,71.31,5800.0,63.0811,63.1519,63.0546,63.0546,5800.0
2012-06-26 12:20:00,71.34,71.34,71.25,71.34,10400.0,63.0811,63.0811,63.0015,63.0811,10400.0
2012-06-26 12:25:00,71.33,71.33,71.26,71.26,3200.0,63.0723,63.0723,63.0104,63.0104,3200.0
2012-06-26 12:30:00,71.26,71.52,71.25,71.52,8200.0,63.0104,63.2403,63.0015,63.2403,8200.0
2012-06-26 12:35:00,71.51,71.61,71.47,71.56,5600.0,63.2314,63.3199,63.1961,63.2756,5600.0
2012-06-26 12:40:00,71.61,72.01,71.61,71.94,24600.0,63.3199,63.6736,63.3199,63.6117,24600.0
2012-06-26 12:45:00,71.96,72.02,71.93,72.02,10800.0,63.6293,63.6824,63.6028,63.6824,10800.0
2012-06-26 12:50:00,71.97,72.03,71.64,71.71,14600.0,63.6382,63.6912,63.3464,63.4083,14600.0
2012-06-26 12:55:00,71.73,71.92,71.69,71.92,14400.0,63.426,63.594,63.3906,63.594,14400.0
2012-06-26 13:00:00,71.89,71.92,71.81,71.81,4800.0,63.5674,63.594,63.4967,63.4967,4800.0
2012-06-26 13:05:00,71.81,71.86,71.77,71.8,5300.0,63.4967,63.5409,63.4613,63.4879,5300.0
2012-06-26 13:10:00,71.84,71.94,71.84,71.88,10300.0,63.5232,63.6117,63.5232,63.5586,10300.0
2012-06-26 13:15:00,71.89,71.95,71.89,71.91,3600.0,63.5674,63.6205,63.5674,63.5851,3600.0
2012-06-26 13:20:00,71.93,71.93,71.7,71.7,2800.0,63.6028,63.6028,63.3994,63.3994,2800.0
2012-06-26 13:25:00,71.7,71.81,71.7,71.8,5100.0,63.3994,63.4967,63.3994,63.4879,5100.0
2012-06-26 13:30:00,71.77,71.82,71.72,71.75,10800.0,63.4613,63.5056,63.4171,63.4437,10800.0
2012-06-26 13:35:00,71.81,71.86,71.8,71.86,2500.0,63.4967,63.5409,63.4879,63.5409,2500.0
2012-06-26 13:40:00,71.91,72.01,71.91,71.96,8600.0,63.5851,63.6736,63.5851,63.6293,8600.0
2012-06-26 13:45:00,71.93,72.01,71.88,72.01,5300.0,63.6028,63.6736,63.5586,63.6736,5300.0
2012-06-26 13:50:00,72.01,72.02,71.94,71.98,5000.0,63.6736,63.6824,63.6117,63.647,5000.0
2012-06-26 13:55:00,72.01,72.06,71.96,72.02,2000.0,63.6736,63.7178,63.6293,63.6824,2000.0
2012-06-26 14:00:00,71.99,72.06,71.92,71.94,13900.0,63.6559,63.7178,63.594,63.6117,13900.0
2012-06-26 14:05:00,71.94,72.24,71.92,72.24,6700.0,63.6117,63.8769,63.594,63.8769,6700.0
2012-06-26 14:10:00,72.22,72.45,72.22,72.36,15900.0,63.8592,64.0626,63.8592,63.983,15900.0
2012-06-26 14:15:00,72.32,72.36,72.15,72.35,5700.0,63.9477,63.983,63.7973,63.9742,5700.0
2012-06-26 14:20:00,72.36,72.39,72.31,72.33,6500.0,63.983,64.0096,63.9388,63.9565,6500.0
2012-06-26 14:25:00,72.32,72.36,72.25,72.35,8400.0,63.9477,63.983,63.8858,63.9742,8400.0
2012-06-26 14:30:00,72.35,72.44,72.24,72.44,8300.0,63.9742,64.0538,63.8769,64.0538,8300.0
2012-06-26 14:35:00,72.44,72.58,72.41,72.54,20400.0,64.0538,64.1776,64.0272,64.1422,20400.0
2012-06-26 14:40:00,72.56,72.59,72.52,72.59,8300.0,64.1599,64.1864,64.1245,64.1864,8300.0
2012-06-26 14:45:00,72.58,72.71,72.57,72.71,18500.0,64.1776,64.2925,64.1687,64.2925,18500.0
2012-06-26 14:50:00,72.7,72.71,72.42,72.65,23000.0,64.2837,64.2925,64.0361,64.2395,23000.0
2012-06-26 14:55:00,72.63,72.7,72.62,72.66,18900.0,64.2218,64.2837,64.2129,64.2483,18900.0
2012-06-26 15:00:00,72.66,72.8,72.65,72.77,20000.0,64.2483,64.3721,64.2395,64.3456,20000.0
2012-06-26 15:05:00,72.75,72.91,72.75,72.82,16600.0,64.3279,64.4694,64.3279,64.3898,16600.0
2012-06-26 15:10:00,72.82,72.85,72.75,72.8,11600.0,64.3898,64.4163,64.3279,64.3721,11600.0
2012-06-26 15:15:00,72.79,72.93,72.79,72.88,14400.0,64.3633,64.487,64.3633,64.4428,14400.0
2012-06-26 15:20:00,72.87,73.05,72.85,72.98,18000.0,64.434,64.5932,64.4163,64.5313,18000.0
2012-06-26 15:25:00,72.98,73.0,72.65,72.86,14700.0,64.5313,64.5489,64.2395,64.4252,14700.0
2012-06-26 15:30:00,72.82,72.91,72.78,72.89,13500.0,64.3898,64.4694,64.3544,64.4517,13500.0
2012-06-26 15:35:00,72.9,73.03,72.9,72.94,20200.0,64.4605,64.5755,64.4605,64.4959,20200.0
2012-06-26 15:40:00,72.92,72.99,72.84,72.98,20200.0,64.4782,64.5401,64.4075,64.5313,20200.0
2012-06-26 15:45:00,72.97,72.97,72.66,72.78,22200.0,64.5224,64.5224,64.2483,64.3544,22200.0
2012-06-26 15:50:00,72.77,72.77,72.66,72.73,53200.0,64.3456,64.3456,64.2483,64.3102,53200.0
2012-06-26 15:55:00,72.72,72.78,72.55,72.72,54600.0,64.3014,64.3544,64.151,64.3014,54600.0
2012-06-27 09:30:00,72.96,73.21,72.73,73.2,10100.0,64.5136,64.7346,64.3102,64.7258,10100.0
2012-06-27 09:35:00,73.13,73.41,73.13,73.34,2200.0,64.6639,64.9115,64.6639,64.8496,2200.0
2012-06-27 09:40:00,73.42,73.48,73.23,73.45,8400.0,64.9203,64.9734,64.7523,64.9468,8400.0
2012-06-27 09:45:00,73.38,73.87,73.12,73.87,17900.0,64.885,65.3182,64.6551,65.3182,17900.0
2012-06-27 09:50:00,73.87,73.88,73.65,73.88,5100.0,65.3182,65.3271,65.1237,65.3271,5100.0
2012-06-27 09:55:00,73.81,74.54,73.74,74.36,20900.0,65.2652,65.9107,65.2033,65.7515,20900.0
2012-06-27 10:00:00,74.38,74.9,74.38,74.83,11000.0,65.7692,66.229,65.7692,66.1671,11000.0
2012-06-27 10:05:00,74.85,75.22,74.52,75.05,130800.0,66.1848,66.5119,65.893,66.3616,130800.0
2012-06-27 10:10:00,75.06,75.21,74.95,75.01,19800.0,66.3705,66.5031,66.2732,66.3263,19800.0
2012-06-27 10:15:00,75.0,75.09,74.94,75.06,18300.0,66.3174,66.397,66.2644,66.3705,18300.0
2012-06-27 10:20:00,75.06,75.16,75.05,75.09,8100.0,66.3705,66.4589,66.3616,66.397,8100.0
2012-06-27 10:25:00,75.09,75.21,75.02,75.05,10800.0,66.397,66.5031,66.3351,66.3616,10800.0
2012-06-27 10:30:00,75.05,75.31,75.05,75.21,11200.0,66.3616,66.5915,66.3616,66.5031,11200.0
2012-06-27 10:35:00,75.22,75.26,75.13,75.25,2900.0,66.5119,66.5473,66.4324,66.5385,2900.0
2012-06-27 10:40:00,75.23,75.23,74.87,75.1,17600.0,66.5208,66.5208,66.2025,66.4058,17600.0
2012-06-27 10:45:00,75.08,75.08,74.9,75.02,13400.0,66.3881,66.3881,66.229,66.3351,13400.0
2012-06-27 10:50:00,75.0,75.04,75.0,75.04,6600.0,66.3174,66.3528,66.3174,66.3528,6600.0
2012-06-27 10:55:00,75.05,75.71,75.05,75.4,19200.0,66.3616,66.9452,66.3616,66.6711,19200.0
2012-06-27 11:00:00,75.39,75.39,75.21,75.21,2900.0,66.6623,66.6623,66.5031,66.5031,2900.0
2012-06-27 11:05:00,75.21,75.26,75.21,75.21,2200.0,66.5031,66.5473,66.5031,66.5031,2200.0
2012-06-27 11:10:00,75.2,75.29,75.2,75.2,6500.0,66.4943,66.5738,66.4943,66.4943,6500.0
2012-06-27 11:15:00,75.2,75.27,75.2,75.27,4700.0,66.4943,66.5562,66.4943,66.5562,4700.0
2012-06-27 11:20:00,75.28,75.28,75.04,75.04,12700.0,66.565,66.565,66.3528,66.3528,12700.0
2012-06-27 11:25:00,75.02,75.04,74.79,74.88,9600.0,66.3351,66.3528,66.1317,66.2113,9600.0
2012-06-27 11:30:00,74.92,74.97,74.81,74.84,5500.0,66.2467,66.2909,66.1494,66.1759,5500.0
2012-06-27 11:35:00,74.86,74.86,74.76,74.84,6000.0,66.1936,66.1936,66.1052,66.1759,6000.0
2012-06-27 11:40:00,74.8,74.87,74.72,74.72,7900.0,66.1406,66.2025,66.0698,66.0698,7900.0
2012-06-27 11:45:00,74.72,74.72,74.5,74.55,8400.0,66.0698,66.0698,65.8753,65.9195,8400.0
2012-06-27 11:50:00,74.55,74.55,74.39,74.4,10600.0,65.9195,65.9195,65.778,65.7869,10600.0
2012-06-27 11:55:00,74.41,74.48,74.39,74.48,5400.0,65.7957,65.8576,65.778,65.8576,5400.0
2012-06-27 12:00:00,74.46,74.6,74.33,74.54,9100.0,65.8399,65.9637,65.725,65.9107,9100.0
2012-06-27 12:05:00,74.61,74.72,74.58,74.72,3000.0,65.9726,66.0698,65.946,66.0698,3000.0
2012-06-27 12:10:00,74.7,74.73,74.65,74.66,5600.0,66.0521,66.0787,66.0079,66.0168,5600.0
2012-06-27 12:15:00,74.65,74.68,74.65,74.67,6400.0,66.0079,66.0345,66.0079,66.0256,6400.0
2012-06-27 12:20:00,74.66,74.72,74.65,74.66,2400.0,66.0168,66.0698,66.0079,66.0168,2400.0
2012-06-27 12:25:00,74.66,74.75,74.66,74.75,3200.0,66.0168,66.0964,66.0168,66.0964,3200.0
2012-06-27 12:30:00,74.75,74.75,74.65,74.69,5800.0,66.0964,66.0964,66.0079,66.0433,5800.0
2012-06-27 12:35:00,74.71,74.8,74.71,74.75,2000.0,66.061,66.1406,66.061,66.0964,2000.0
2012-06-27 12:40:00,74.75,74.85,74.69,74.74,5300.0,66.0964,66.1848,66.0433,66.0875,5300.0
2012-06-27 12:45:00,74.72,74.76,74.7,74.75,4800.0,66.0698,66.1052,66.0521,66.0964,4800.0
2012-06-27 12:50:00,74.74,74.81,74.71,74.81,9800.0,66.0875,66.1494,66.061,66.1494,9800.0
2012-06-27 12:55:00,74.82,74.85,74.69,74.75,4600.0,66.1582,66.1848,66.0433,66.0964,4600.0
2012-06-27 13:00:00,74.73,74.83,74.73,74.8,2800.0,66.0787,66.1671,66.0787,66.1406,2800.0
2012-06-27 13:05:00,74.86,74.86,74.71,74.72,1900.0,66.1936,66.1936,66.061,66.0698,1900.0
2012-06-27 13:10:00,74.71,74.76,74.66,74.75,5200.0,66.061,66.1052,66.0168,66.0964,5200.0
2012-06-27 13:15:00,74.73,74.73,74.65,74.73,2900.0,66.0787,66.0787,66.0079,66.0787,2900.0
2012-06-27 13:20:00,74.7,74.73,74.67,74.69,7900.0,66.0521,66.0787,66.0256,66.0433,7900.0
2012-06-27 13:25:00,74.67,74.67,74.53,74.57,17100.0,66.0256,66.0256,65.9018,65.9372,17100.0
2012-06-27 13:30:00,74.57,74.58,74.38,74.43,4100.0,65.9372,65.946,65.7692,65.8134,4100.0
2012-06-27 13:35:00,74.48,74.48,74.39,74.39,1000.0,65.8576,65.8576,65.778,65.778,1000.0
2012-06-27 13:40:00,74.37,74.37,74.24,74.28,9700.0,65.7603,65.7603,65.6454,65.6808,9700.0
2012-06-27 13:45:00,74.24,74.24,74.16,74.22,3200.0,65.6454,65.6454,65.5747,65.6277,3200.0
2012-06-27 13:50:00,74.23,74.29,74.22,74.28,9600.0,65.6365,65.6896,65.6277,65.6808,9600.0
2012-06-27 13:55:00,74.28,74.41,74.28,74.38,7100.0,65.6808,65.7957,65.6808,65.7692,7100.0
2012-06-27 14:00:00,74.35,74.37,74.25,74.25,3100.0,65.7427,65.7603,65.6542,65.6542,3100.0
2012-06-27 14:05:00,74.25,74.55,74.25,74.5,52300.0,65.6542,65.9195,65.6542,65.8753,52300.0
2012-06-27 14:10:00,74.48,74.55,74.39,74.39,21200.0,65.8576,65.9195,65.778,65.778,21200.0
2012-06-27 14:15:00,74.46,74.46,74.35,74.43,5200.0,65.8399,65.8399,65.7427,65.8134,5200.0
2012-06-27 14:20:00,74.42,74.53,74.41,74.44,10100.0,65.8046,65.9018,65.7957,65.8222,10100.0
2012-06-27 14:25:00,74.48,74.54,74.43,74.54,42800.0,65.8576,65.9107,65.8134,65.9107,42800.0
2012-06-27 14:30:00,74.53,74.55,74.5,74.54,29300.0,65.9018,65.9195,65.8753,65.9107,29300.0
2012-06-27 14:35:00,74.54,74.55,74.5,74.52,103500.0,65.9107,65.9195,65.8753,65.893,103500.0
2012-06-27 14:40:00,74.5,74.51,74.45,74.5,15700.0,65.8753,65.8841,65.8311,65.8753,15700.0
2012-06-27 14:45:00,74.51,74.66,74.51,74.61,9400.0,65.8841,66.0168,65.8841,65.9726,9400.0
2012-06-27 14:50:00,74.61,74.64,74.53,74.56,25200.0,65.9726,65.9991,65.9018,65.9283,25200.0
2012-06-27 14:55:00,74.56,74.67,74.55,74.65,32700.0,65.9283,66.0256,65.9195,66.0079,32700.0
2012-06-27 15:00:00,74.62,74.71,74.59,74.6,67400.0,65.9814,66.061,65.9549,65.9637,67400.0
2012-06-27 15:05:00,74.6,74.66,74.56,74.59,16900.0,65.9637,66.0168,65.9283,65.9549,16900.0
2012-06-27 15:10:00,74.61,74.64,74.56,74.58,7700.0,65.9726,65.9991,65.9283,65.946,7700.0
2012-06-27 15:15:00,74.59,74.63,74.56,74.63,4800.0,65.9549,65.9902,65.9283,65.9902,4800.0
2012-06-27 15:20:00,74.63,74.69,74.6,74.67,19200.0,65.9902,66.0433,65.9637,66.0256,19200.0
2012-06-27 15:25:00,74.7,74.73,74.63,74.63,6500.0,66.0521,66.0787,65.9902,65.9902,6500.0
2012-06-27 15:30:00,74.67,74.68,74.61,74.64,13700.0,66.0256,66.0345,65.9726,65.9991,13700.0
2012-06-27 15:35:00,74.64,74.68,74.58,74.64,27100.0,65.9991,66.0345,65.946,65.9991,27100.0
2012-06-27 15:40:00,74.66,74.66,74.58,74.65,21900.0,66.0168,66.0168,65.946,66.0079,21900.0
2012-06-27 15:45:00,74.64,74.66,74.53,74.59,15700.0,65.9991,66.0168,65.9018,65.9549,15700.0
2012-06-27 15:50:00,74.61,74.63,74.43,74.44,60000.0,65.9726,65.9902,65.8134,65.8222,60000.0
2012-06-27 15:55:00,74.43,74.56,74.39,74.56,74200.0,65.8134,65.9283,65.778,65.9283,74200.0
2012-06-28 09:30:00,73.9,74.57,73.9,74.5,8400.0,65.3448,65.9372,65.3448,65.8753,8400.0
2012-06-28 09:35:00,74.48,74.67,74.24,74.59,5200.0,65.8576,66.0256,65.6454,65.9549,5200.0
2012-06-28 09:40:00,74.61,75.21,74.61,75.13,7600.0,65.9726,66.5031,65.9726,66.4324,7600.0
2012-06-28 09:45:00,75.14,75.93,75.14,75.93,8300.0,66.4412,67.1397,66.4412,67.1397,8300.0
2012-06-28 09:50:00,75.91,76.07,75.9,76.03,5100.0,67.1221,67.2635,67.1132,67.2282,5100.0
2012-06-28 09:55:00,76.08,76.19,76.01,76.16,11200.0,67.2724,67.3696,67.2105,67.3431,11200.0
2012-06-28 10:00:00,76.12,76.35,76.08,76.23,16500.0,67.3077,67.5111,67.2724,67.405,16500.0
2012-06-28 10:05:00,76.16,76.26,75.6,75.97,19100.0,67.3431,67.4315,66.8479,67.1751,19100.0
2012-06-28 10:10:00,76.03,76.28,75.95,76.13,8800.0,67.2282,67.4492,67.1574,67.3166,8800.0
2012-06-28 10:15:00,76.09,76.57,75.98,76.57,10400.0,67.2812,67.7057,67.184,67.7057,10400.0
2012-06-28 10:20:00,76.59,77.04,76.53,77.03,14000.0,67.7233,68.1212,67.6703,68.1124,14000.0
2012-06-28 10:25:00,77.01,77.04,76.26,76.35,9900.0,68.0947,68.1212,67.4315,67.5111,9900.0
2012-06-28 10:30:00,76.27,76.45,76.17,76.38,10300.0,67.4404,67.5995,67.352,67.5376,10300.0
2012-06-28 10:35:00,76.37,76.43,75.97,76.07,8500.0,67.5288,67.5819,67.1751,67.2635,8500.0
2012-06-28 10:40:00,76.06,76.31,75.91,76.26,15000.0,67.2547,67.4758,67.1221,67.4315,15000.0
2012-06-28 10:45:00,76.24,76.4,76.15,76.35,3800.0,67.4139,67.5553,67.3343,67.5111,3800.0
2012-06-28 10:50:00,76.46,76.64,76.44,76.58,7800.0,67.6084,67.7675,67.5907,67.7145,7800.0
2012-06-28 10:55:00,76.6,76.6,76.33,76.34,5300.0,67.7322,67.7322,67.4934,67.5023,5300.0
2012-06-28 11:00:00,76.34,76.41,76.22,76.31,8000.0,67.5023,67.5642,67.3962,67.4758,8000.0
2012-06-28 11:05:00,76.4,76.5,76.33,76.43,5700.0,67.5553,67.6438,67.4934,67.5819,5700.0
2012-06-28 11:10:00,76.44,76.48,76.18,76.18,56700.0,67.5907,67.6261,67.3608,67.3608,56700.0
2012-06-28 11:15:00,76.17,76.17,75.96,76.0,60200.0,67.352,67.352,67.1663,67.2016,60200.0
2012-06-28 11:20:00,76.0,76.05,75.97,76.03,8500.0,67.2016,67.2459,67.1751,67.2282,8500.0
2012-06-28 11:25:00,76.0,76.05,76.0,76.01,6600.0,67.2016,67.2459,67.2016,67.2105,6600.0
2012-06-28 11:30:00,76.05,76.05,75.95,76.03,7700.0,67.2459,67.2459,67.1574,67.2282,7700.0
2012-06-28 11:35:00,76.0,76.05,76.0,76.01,3600.0,67.2016,67.2459,67.2016,67.2105,3600.0
2012-06-28 11:40:00,76.01,76.05,75.95,76.01,7900.0,67.2105,67.2459,67.1574,67.2105,7900.0
2012-06-28 11:45:00,76.0,76.03,75.96,76.03,6600.0,67.2016,67.2282,67.1663,67.2282,6600.0
2012-06-28 11:50:00,76.04,76.14,76.03,76.07,6000.0,67.237,67.3254,67.2282,67.2635,6000.0
2012-06-28 11:55:00,76.07,76.17,76.03,76.13,3500.0,67.2635,67.352,67.2282,67.3166,3500.0
2012-06-28 12:00:00,76.11,76.21,76.09,76.17,4900.0,67.2989,67.3873,67.2812,67.352,4900.0
2012-06-28 12:05:00,76.17,76.17,76.05,76.14,3700.0,67.352,67.352,67.2459,67.3254,3700.0
2012-06-28 12:10:00,76.18,76.22,76.15,76.18,2900.0,67.3608,67.3962,67.3343,67.3608,2900.0
2012-06-28 12:15:00,76.18,76.22,76.11,76.11,3700.0,67.3608,67.3962,67.2989,67.2989,3700.0
2012-06-28 12:20:00,76.11,76.11,76.01,76.07,3800.0,67.2989,67.2989,67.2105,67.2635,3800.0
2012-06-28 12:25:00,76.02,76.09,76.02,76.08,2500.0,67.2193,67.2812,67.2193,67.2724,2500.0
2012-06-28 12:30:00,76.08,76.21,76.08,76.17,6200.0,67.2724,67.3873,67.2724,67.352,6200.0
2012-06-28 12:35:00,76.08,76.15,76.08,76.14,2600.0,67.2724,67.3343,67.2724,67.3254,2600.0
2012-06-28 12:40:00,76.13,76.24,76.09,76.24,5200.0,67.3166,67.4139,67.2812,67.4139,5200.0
2012-06-28 12:45:00,76.24,76.28,76.24,76.25,1200.0,67.4139,67.4492,67.4139,67.4227,1200.0
2012-06-28 12:50:00,76.26,76.33,76.18,76.23,7900.0,67.4315,67.4934,67.3608,67.405,7900.0
2012-06-28 12:55:00,76.25,76.25,76.18,76.19,1600.0,67.4227,67.4227,67.3608,67.3696,1600.0
2012-06-28 13:00:00,76.17,76.32,76.11,76.29,7500.0,67.352,67.4846,67.2989,67.4581,7500.0
2012-06-28 13:05:00,76.32,76.37,76.28,76.36,3300.0,67.4846,67.5288,67.4492,67.52,3300.0
2012-06-28 13:10:00,76.35,76.41,76.35,76.4,2400.0,67.5111,67.5642,67.5111,67.5553,2400.0
2012-06-28 13:15:00,76.37,76.37,76.25,76.27,4900.0,67.5288,67.5288,67.4227,67.4404,4900.0
2012-06-28 13:20:00,76.27,76.28,76.24,76.24,1800.0,67.4404,67.4492,67.4139,67.4139,1800.0
2012-06-28 13:25:00,76.27,76.5,76.27,76.48,3800.0,67.4404,67.6438,67.4404,67.6261,3800.0
2012-06-28 13:30:00,76.49,76.5,76.4,76.43,2800.0,67.6349,67.6438,67.5553,67.5819,2800.0
2012-06-28 13:35:00,76.41,76.41,76.13,76.14,7600.0,67.5642,67.5642,67.3166,67.3254,7600.0
2012-06-28 13:40:00,76.13,76.14,75.98,76.0,36700.0,67.3166,67.3254,67.184,67.2016,36700.0
2012-06-28 13:45:00,75.99,76.05,75.99,76.04,15400.0,67.1928,67.2459,67.1928,67.237,15400.0
2012-06-28 13:50:00,76.03,76.11,76.02,76.08,3800.0,67.2282,67.2989,67.2193,67.2724,3800.0
2012-06-28 13:55:00,76.1,76.34,76.04,76.22,7400.0,67.2901,67.5023,67.237,67.3962,7400.0
2012-06-28 14:00:00,76.24,76.25,76.13,76.21,3900.0,67.4139,67.4227,67.3166,67.3873,3900.0
2012-06-28 14:05:00,76.18,76.19,76.1,76.13,3500.0,67.3608,67.3696,67.2901,67.3166,3500.0
2012-06-28 14:10:00,76.09,76.29,76.09,76.29,4400.0,67.2812,67.4581,67.2812,67.4581,4400.0
2012-06-28 14:15:00,76.29,76.3,76.19,76.28,7400.0,67.4581,67.4669,67.3696,67.4492,7400.0
2012-06-28 14:20:00,76.29,76.35,76.23,76.23,5600.0,67.4581,67.5111,67.405,67.405,5600.0
2012-06-28 14:25:00,76.26,76.35,76.26,76.35,3100.0,67.4315,67.5111,67.4315,67.5111,3100.0
2012-06-28 14:30:00,76.35,76.49,76.23,76.47,9200.0,67.5111,67.6349,67.405,67.6172,9200.0
2012-06-28 14:35:00,76.47,76.51,76.46,76.49,6800.0,67.6172,67.6526,67.6084,67.6349,6800.0
2012-06-28 14:40:00,76.49,76.61,76.49,76.54,6200.0,67.6349,67.741,67.6349,67.6791,6200.0
2012-06-28 14:45:00,76.56,76.59,76.54,76.58,4600.0,67.6968,67.7233,67.6791,67.7145,4600.0
2012-06-28 14:50:00,76.59,76.61,76.54,76.61,7700.0,67.7233,67.741,67.6791,67.741,7700.0
2012-06-28 14:55:00,76.6,76.67,76.58,76.67,6800.0,67.7322,67.7941,67.7145,67.7941,6800.0
2012-06-28 15:00:00,76.66,76.71,76.64,76.64,5000.0,67.7852,67.8294,67.7675,67.7675,5000.0
2012-06-28 15:05:00,76.65,76.86,76.59,76.73,14500.0,67.7764,67.9621,67.7233,67.8471,14500.0
2012-06-28 15:10:00,76.73,76.73,76.55,76.65,8300.0,67.8471,67.8471,67.688,67.7764,8300.0
2012-06-28 15:15:00,76.67,76.82,76.6,76.82,11700.0,67.7941,67.9267,67.7322,67.9267,11700.0
2012-06-28 15:20:00,76.82,77.19,76.82,77.1,21900.0,67.9267,68.2539,67.9267,68.1743,21900.0
2012-06-28 15:25:00,77.1,77.27,77.1,77.27,14200.0,68.1743,68.3246,68.1743,68.3246,14200.0
2012-06-28 15:30:00,77.26,77.35,77.0,77.19,43000.0,68.3158,68.3954,68.0859,68.2539,43000.0
2012-06-28 15:35:00,77.21,77.57,77.17,77.54,41000.0,68.2716,68.5899,68.2362,68.5634,41000.0
2012-06-28 15:40:00,77.55,77.63,77.21,77.28,33100.0,68.5722,68.6429,68.2716,68.3335,33100.0
2012-06-28 15:45:00,77.28,77.34,77.21,77.29,21600.0,68.3335,68.3865,68.2716,68.3423,21600.0
2012-06-28 15:50:00,77.34,77.61,77.3,77.38,30200.0,68.3865,68.6253,68.3511,68.4219,30200.0
2012-06-28 15:55:00,77.37,77.51,77.35,77.46,53300.0,68.413,68.5368,68.3954,68.4926,53300.0
2012-06-29 09:30:00,78.85,78.85,78.34,78.56,11600.0,69.7217,69.7217,69.2707,69.4653,11600.0
2012-06-29 09:35:00,78.47,78.86,78.35,78.86,16300.0,69.3857,69.7305,69.2796,69.7305,16300.0
2012-06-29 09:40:00,78.85,79.18,78.85,79.05,10300.0,69.7217,70.0135,69.7217,69.8985,10300.0
2012-06-29 09:45:00,79.05,79.14,78.97,79.11,9100.0,69.8985,69.9781,69.8278,69.9516,9100.0
2012-06-29 09:50:00,79.15,79.35,79.15,79.27,8000.0,69.987,70.1638,69.987,70.0931,8000.0
2012-06-29 09:55:00,79.11,79.31,78.89,79.18,15100.0,69.9516,70.1284,69.7571,70.0135,15100.0
2012-06-29 10:00:00,79.18,79.18,79.03,79.15,6600.0,70.0135,70.0135,69.8809,69.987,6600.0
2012-06-29 10:05:00,79.15,79.21,79.13,79.13,15700.0,69.987,70.04,69.9693,69.9693,15700.0
2012-06-29 10:10:00,79.09,79.18,79.0,79.15,8500.0,69.9339,70.0135,69.8543,69.987,8500.0
2012-06-29 10:15:00,79.14,79.23,79.14,79.22,17300.0,69.9781,70.0577,69.9781,70.0489,17300.0
2012-06-29 10:20:00,79.23,79.54,79.23,79.33,9700.0,70.0577,70.3318,70.0577,70.1461,9700.0
2012-06-29 10:25:00,79.38,79.38,79.16,79.25,13800.0,70.1903,70.1903,69.9958,70.0754,13800.0
2012-06-29 10:30:00,79.2,79.23,78.86,78.88,12000.0,70.0312,70.0577,69.7305,69.7482,12000.0
2012-06-29 10:35:00,78.88,78.88,78.3,78.68,25100.0,69.7482,69.7482,69.2354,69.5714,25100.0
2012-06-29 10:40:00,78.69,78.92,78.69,78.91,4500.0,69.5802,69.7836,69.5802,69.7748,4500.0
2012-06-29 10:45:00,78.9,78.97,78.87,78.94,5800.0,69.7659,69.8278,69.7394,69.8013,5800.0
2012-06-29 10:50:00,78.9,78.96,78.72,78.85,7300.0,69.7659,69.819,69.6068,69.7217,7300.0
2012-06-29 10:55:00,78.82,78.97,78.82,78.92,5300.0,69.6952,69.8278,69.6952,69.7836,5300.0
2012-06-29 11:00:00,78.98,78.98,78.7,78.86,8100.0,69.8367,69.8367,69.5891,69.7305,8100.0
2012-06-29 11:05:00,78.86,78.9,78.43,78.88,12500.0,69.7305,69.7659,69.3503,69.7482,12500.0
2012-06-29 11:10:00,78.9,78.93,78.83,78.89,4800.0,69.7659,69.7924,69.704,69.7571,4800.0
2012-06-29 11:15:00,78.91,78.97,78.85,78.97,3800.0,69.7748,69.8278,69.7217,69.8278,3800.0
2012-06-29 11:20:00,78.98,79.02,78.92,79.0,4600.0,69.8367,69.872,69.7836,69.8543,4600.0
2012-06-29 11:25:00,79.0,79.04,78.96,79.0,5800.0,69.8543,69.8897,69.819,69.8543,5800.0
2012-06-29 11:30:00,78.99,79.04,78.94,78.97,8100.0,69.8455,69.8897,69.8013,69.8278,8100.0
2012-06-29 11:35:00,78.98,78.99,78.91,78.92,6900.0,69.8367,69.8455,69.7748,69.7836,6900.0
2012-06-29 11:40:00,78.87,78.92,78.74,78.91,4400.0,69.7394,69.7836,69.6244,69.7748,4400.0
2012-06-29 11:45:00,78.87,78.92,78.83,78.87,6200.0,69.7394,69.7836,69.704,69.7394,6200.0
2012-06-29 11:50:00,78.89,78.91,78.85,78.91,2900.0,69.7571,69.7748,69.7217,69.7748,2900.0
2012-06-29 11:55:00,78.91,78.99,78.87,78.99,3900.0,69.7748,69.8455,69.7394,69.8455,3900.0
2012-06-29 12:00:00,78.99,79.02,78.94,79.0,3700.0,69.8455,69.872,69.8013,69.8543,3700.0
2012-06-29 12:05:00,79.02,79.02,78.99,78.99,3700.0,69.872,69.872,69.8455,69.8455,3700.0
2012-06-29 12:10:00,79.01,79.07,78.95,78.99,30500.0,69.8632,69.9162,69.8101,69.8455,30500.0
2012-06-29 12:15:00,79.01,79.07,79.01,79.07,500.0,69.8632,69.9162,69.8632,69.9162,500.0
2012-06-29 12:20:00,79.06,79.11,79.0,79.0,8200.0,69.9074,69.9516,69.8543,69.8543,8200.0
2012-06-29 12:25:00,79.01,79.06,78.98,79.03,4300.0,69.8632,69.9074,69.8367,69.8809,4300.0
2012-06-29 12:30:00,79.05,79.05,78.96,78.96,4500.0,69.8985,69.8985,69.819,69.819,4500.0
2012-06-29 12:35:00,78.99,79.01,78.98,79.01,1000.0,69.8455,69.8632,69.8367,69.8632,1000.0
2012-06-29 12:40:00,78.97,79.0,78.95,78.95,7600.0,69.8278,69.8543,69.8101,69.8101,7600.0
2012-06-29 12:45:00,78.95,79.01,78.94,79.0,2500.0,69.8101,69.8632,69.8013,69.8543,2500.0
2012-06-29 12:50:00,78.99,79.02,78.98,78.99,1600.0,69.8455,69.872,69.8367,69.8455,1600.0
2012-06-29 12:55:00,78.99,79.07,78.99,79.03,2000.0,69.8455,69.9162,69.8455,69.8809,2000.0
2012-06-29 13:00:00,79.04,79.06,78.97,79.01,4300.0,69.8897,69.9074,69.8278,69.8632,4300.0
2012-06-29 13:05:00,79.01,79.01,78.97,78.99,9900.0,69.8632,69.8632,69.8278,69.8455,9900.0
2012-06-29 13:10:00,78.95,78.99,78.78,78.83,12800.0,69.8101,69.8455,69.6598,69.704,12800.0
2012-06-29 13:15:00,78.85,79.05,78.85,79.05,3200.0,69.7217,69.8985,69.7217,69.8985,3200.0
2012-06-29 13:20:00,79.04,79.07,79.02,79.03,2200.0,69.8897,69.9162,69.872,69.8809,2200.0
2012-06-29 13:25:00,79.07,79.09,78.95,79.02,14600.0,69.9162,69.9339,69.8101,69.872,14600.0
2012-06-29 13:30:00,79.01,79.02,78.95,78.95,4900.0,69.8632,69.872,69.8101,69.8101,4900.0
2012-06-29 13:35:00,78.96,79.0,78.94,78.98,5500.0,69.819,69.8543,69.8013,69.8367,5500.0
2012-06-29 13:40:00,78.99,79.03,78.93,79.0,6600.0,69.8455,69.8809,69.7924,69.8543,6600.0
2012-06-29 13:45:00,79.0,79.01,78.91,78.91,11400.0,69.8543,69.8632,69.7748,69.7748,11400.0
2012-06-29 13:50:00,78.91,79.0,78.91,78.94,6100.0,69.7748,69.8543,69.7748,69.8013,6100.0
2012-06-29 13:55:00,78.95,79.01,78.94,78.97,2500.0,69.8101,69.8632,69.8013,69.8278,2500.0
2012-06-29 14:00:00,78.97,79.0,78.95,79.0,3200.0,69.8278,69.8543,69.8101,69.8543,3200.0
2012-06-29 14:05:00,78.97,78.98,78.95,78.96,12100.0,69.8278,69.8367,69.8101,69.819,12100.0
2012-06-29 14:10:00,78.98,79.0,78.94,78.97,4400.0,69.8367,69.8543,69.8013,69.8278,4400.0
2012-06-29 14:15:00,78.99,79.05,78.98,79.03,1700.0,69.8455,69.8985,69.8367,69.8809,1700.0
2012-06-29 14:20:00,79.04,79.06,79.0,79.02,3500.0,69.8897,69.9074,69.8543,69.872,3500.0
2012-06-29 14:25:00,79.02,79.12,79.02,79.08,4300.0,69.872,69.9604,69.872,69.9251,4300.0
2012-06-29 14:30:00,79.1,79.1,78.99,79.03,5900.0,69.9428,69.9428,69.8455,69.8809,5900.0
2012-06-29 14:35:00,79.02,79.07,79.02,79.03,2500.0,69.872,69.9162,69.872,69.8809,2500.0
2012-06-29 14:40:00,79.02,79.05,79.0,79.03,4200.0,69.872,69.8985,69.8543,69.8809,4200.0
2012-06-29 14:45:00,79.03,79.34,79.0,79.34,17300.0,69.8809,70.155,69.8543,70.155,17300.0
2012-06-29 14:50:00,79.32,79.46,79.28,79.4,15000.0,70.1373,70.2611,70.1019,70.208,15000.0
2012-06-29 14:55:00,79.42,79.48,79.41,79.48,5700.0,70.2257,70.2788,70.2169,70.2788,5700.0
2012-06-29 15:00:00,79.46,79.46,79.21,79.22,3200.0,70.2611,70.2611,70.04,70.0489,3200.0
2012-06-29 15:05:00,79.26,79.26,79.19,79.19,5500.0,70.0842,70.0842,70.0223,70.0223,5500.0
2012-06-29 15:10:00,79.21,79.21,79.08,79.12,5800.0,70.04,70.04,69.9251,69.9604,5800.0
2012-06-29 15:15:00,79.1,79.16,79.06,79.15,4700.0,69.9428,69.9958,69.9074,69.987,4700.0
2012-06-29 15:20:00,79.14,79.17,79.08,79.11,12000.0,69.9781,70.0047,69.9251,69.9516,12000.0
2012-06-29 15:25:00,79.13,79.14,79.08,79.13,7000.0,69.9693,69.9781,69.9251,69.9693,7000.0
2012-06-29 15:30:00,79.1,79.1,78.86,78.91,13300.0,69.9428,69.9428,69.7305,69.7748,13300.0
2012-06-29 15:35:00,78.91,79.05,78.8,78.85,14700.0,69.7748,69.8985,69.6775,69.7217,14700.0
2012-06-29 15:40:00,78.87,78.92,78.78,78.78,14700.0,69.7394,69.7836,69.6598,69.6598,14700.0
2012-06-29 15:45:00,78.81,78.86,78.73,78.78,20200.0,69.6863,69.7305,69.6156,69.6598,20200.0
2012-06-29 15:50:00,78.78,78.78,78.72,78.73,17800.0,69.6598,69.6598,69.6068,69.6156,17800.0
2012-06-29 15:55:00,78.72,78.86,78.67,78.83,42700.0,69.6068,69.7305,69.5625,69.704,42700.0
2012-07-02 09:30:00,79.45,79.45,78.58,79.32,4000.0,70.2522,70.2522,69.483,70.1373,4000.0
2012-07-02 09:35:00,79.28,79.28,78.76,78.79,3900.0,70.1019,70.1019,69.6421,69.6686,3900.0
2012-07-02 09:40:00,78.76,78.76,78.71,78.71,900.0,69.6421,69.6421,69.5979,69.5979,900.0
2012-07-02 09:45:00,78.76,79.08,78.67,78.83,7000.0,69.6421,69.9251,69.5625,69.704,7000.0
2012-07-02 09:50:00,78.7,78.74,78.55,78.55,1800.0,69.5891,69.6244,69.4564,69.4564,1800.0
2012-07-02 09:55:00,78.55,78.63,78.46,78.63,8400.0,69.4564,69.5272,69.3769,69.5272,8400.0
2012-07-02 10:00:00,78.65,78.76,78.19,78.39,19200.0,69.5449,69.6421,69.1381,69.315,19200.0
2012-07-02 10:05:00,78.38,78.43,78.2,78.31,5800.0,69.3061,69.3503,69.147,69.2442,5800.0
2012-07-02 10:10:00,78.36,78.54,78.33,78.38,6300.0,69.2884,69.4476,69.2619,69.3061,6300.0
2012-07-02 10:15:00,78.47,78.53,78.42,78.42,3300.0,69.3857,69.4387,69.3415,69.3415,3300.0
2012-07-02 10:20:00,78.37,78.47,78.34,78.45,2200.0,69.2973,69.3857,69.2707,69.368,2200.0
2012-07-02 10:25:00,78.44,78.44,78.24,78.29,4100.0,69.3592,69.3592,69.1823,69.2265,4100.0
2012-07-02 10:30:00,78.39,78.53,78.39,78.51,2900.0,69.315,69.4387,69.315,69.4211,2900.0
2012-07-02 10:35:00,78.49,78.61,78.47,78.61,3800.0,69.4034,69.5095,69.3857,69.5095,3800.0
2012-07-02 10:40:00,78.64,78.71,78.55,78.68,4000.0,69.536,69.5979,69.4564,69.5714,4000.0
2012-07-02 10:45:00,78.7,78.9,78.7,78.82,3200.0,69.5891,69.7659,69.5891,69.6952,3200.0
2012-07-02 10:50:00,78.83,78.84,78.79,78.84,1300.0,69.704,69.7129,69.6686,69.7129,1300.0
2012-07-02 10:55:00,78.82,78.82,78.77,78.77,1600.0,69.6952,69.6952,69.651,69.651,1600.0
2012-07-02 11:00:00,78.7,78.73,78.35,78.6,10800.0,69.5891,69.6156,69.2796,69.5006,10800.0
2012-07-02 11:05:00,78.6,78.68,78.6,78.6,2300.0,69.5006,69.5714,69.5006,69.5006,2300.0
2012-07-02 11:10:00,78.62,78.62,78.38,78.5,5300.0,69.5183,69.5183,69.3061,69.4122,5300.0
2012-07-02 11:15:00,78.5,78.56,78.31,78.31,10300.0,69.4122,69.4653,69.2442,69.2442,10300.0
2012-07-02 11:20:00,78.3,78.41,78.25,78.25,5100.0,69.2354,69.3326,69.1912,69.1912,5100.0
2012-07-02 11:25:00,78.3,78.49,78.3,78.32,8800.0,69.2354,69.4034,69.2354,69.2531,8800.0
2012-07-02 11:30:00,78.32,78.43,78.29,78.33,6600.0,69.2531,69.3503,69.2265,69.2619,6600.0
2012-07-02 11:35:00,78.34,78.55,78.34,78.5,3900.0,69.2707,69.4564,69.2707,69.4122,3900.0
2012-07-02 11:40:00,78.5,78.54,78.42,78.44,5000.0,69.4122,69.4476,69.3415,69.3592,5000.0
2012-07-02 11:45:00,78.44,78.44,78.33,78.36,4200.0,69.3592,69.3592,69.2619,69.2884,4200.0
2012-07-02 11:50:00,78.36,78.38,78.34,78.38,1900.0,69.2884,69.3061,69.2707,69.3061,1900.0
2012-07-02 11:55:00,78.35,78.37,78.27,78.27,5300.0,69.2796,69.2973,69.2088,69.2088,5300.0
2012-07-02 12:00:00,78.26,78.27,78.21,78.21,3000.0,69.2,69.2088,69.1558,69.1558,3000.0
2012-07-02 12:05:00,78.2,78.23,78.2,78.23,1000.0,69.147,69.1735,69.147,69.1735,1000.0
2012-07-02 12:10:00,78.23,78.36,78.2,78.22,6800.0,69.1735,69.2884,69.147,69.1646,6800.0
2012-07-02 12:15:00,78.18,78.21,78.07,78.07,4400.0,69.1293,69.1558,69.032,69.032,4400.0
2012-07-02 12:20:00,78.08,78.13,78.04,78.13,2100.0,69.0408,69.0851,69.0055,69.0851,2100.0
2012-07-02 12:25:00,78.14,78.21,78.12,78.12,1300.0,69.0939,69.1558,69.0762,69.0762,1300.0
2012-07-02 12:30:00,78.11,78.11,78.07,78.09,2300.0,69.0674,69.0674,69.032,69.0497,2300.0
2012-07-02 12:35:00,78.1,78.13,78.07,78.13,1800.0,69.0585,69.0851,69.032,69.0851,1800.0
2012-07-02 12:40:00,78.15,78.15,78.08,78.09,1800.0,69.1027,69.1027,69.0408,69.0497,1800.0
2012-07-02 12:45:00,78.09,78.12,78.05,78.05,3700.0,69.0497,69.0762,69.0143,69.0143,3700.0
2012-07-02 12:50:00,78.09,78.11,78.04,78.07,6400.0,69.0497,69.0674,69.0055,69.032,6400.0
2012-07-02 12:55:00,78.09,78.09,78.03,78.06,2900.0,69.0497,69.0497,68.9966,69.0232,2900.0
2012-07-02 13:00:00,78.07,78.08,78.01,78.01,3700.0,69.032,69.0408,68.9789,68.9789,3700.0
2012-07-02 13:05:00,78.01,78.01,77.86,77.9,3600.0,68.9789,68.9789,68.8463,68.8817,3600.0
2012-07-02 13:10:00,77.89,77.9,77.88,77.88,1200.0,68.8728,68.8817,68.864,68.864,1200.0
2012-07-02 13:15:00,77.89,77.98,77.89,77.94,4400.0,68.8728,68.9524,68.8728,68.9171,4400.0
2012-07-02 13:20:00,77.97,78.06,77.97,78.01,3000.0,68.9436,69.0232,68.9436,68.9789,3000.0
2012-07-02 13:25:00,78.02,78.02,78.0,78.0,1300.0,68.9878,68.9878,68.9701,68.9701,1300.0
2012-07-02 13:30:00,77.99,78.0,77.97,77.99,1200.0,68.9613,68.9701,68.9436,68.9613,1200.0
2012-07-02 13:35:00,78.01,78.12,78.01,78.12,2200.0,68.9789,69.0762,68.9789,69.0762,2200.0
2012-07-02 13:40:00,78.12,78.12,78.07,78.07,1800.0,69.0762,69.0762,69.032,69.032,1800.0
2012-07-02 13:45:00,78.07,78.1,78.06,78.1,2200.0,69.032,69.0585,69.0232,69.0585,2200.0
2012-07-02 13:50:00,78.09,78.09,78.01,78.02,3500.0,69.0497,69.0497,68.9789,68.9878,3500.0
2012-07-02 13:55:00,78.03,78.09,78.03,78.08,4700.0,68.9966,69.0497,68.9966,69.0408,4700.0
2012-07-02 14:00:00,78.09,78.09,77.96,77.96,2000.0,69.0497,69.0497,68.9347,68.9347,2000.0
2012-07-02 14:05:00,77.96,78.11,77.92,78.11,5700.0,68.9347,69.0674,68.8994,69.0674,5700.0
2012-07-02 14:10:00,78.13,78.23,78.13,78.21,2300.0,69.0851,69.1735,69.0851,69.1558,2300.0
2012-07-02 14:15:00,78.2,78.33,78.2,78.24,3100.0,69.147,69.2619,69.147,69.1823,3100.0
2012-07-02 14:20:00,78.25,78.28,78.23,78.23,1300.0,69.1912,69.2177,69.1735,69.1735,1300.0
2012-07-02 14:25:00,78.26,78.3,78.21,78.24,3800.0,69.2,69.2354,69.1558,69.1823,3800.0
2012-07-02 14:30:00,78.25,78.27,78.22,78.25,2500.0,69.1912,69.2088,69.1646,69.1912,2500.0
2012-07-02 14:35:00,78.24,78.26,78.03,78.06,4400.0,69.1823,69.2,68.9966,69.0232,4400.0
2012-07-02 14:40:00,78.06,78.09,78.06,78.08,4200.0,69.0232,69.0497,69.0232,69.0408,4200.0
2012-07-02 14:45:00,78.09,78.1,78.04,78.05,4100.0,69.0497,69.0585,69.0055,69.0143,4100.0
2012-07-02 14:50:00,78.08,78.1,78.07,78.09,3500.0,69.0408,69.0585,69.032,69.0497,3500.0
2012-07-02 14:55:00,78.1,78.12,78.01,78.04,2700.0,69.0585,69.0762,68.9789,69.0055,2700.0
2012-07-02 15:00:00,78.03,78.06,77.99,78.06,5800.0,68.9966,69.0232,68.9613,69.0232,5800.0
2012-07-02 15:05:00,78.07,78.17,78.06,78.12,9600.0,69.032,69.1204,69.0232,69.0762,9600.0
2012-07-02 15:10:00,78.13,78.24,78.12,78.2,10400.0,69.0851,69.1823,69.0762,69.147,10400.0
2012-07-02 15:15:00,78.17,78.22,78.17,78.2,3200.0,69.1204,69.1646,69.1204,69.147,3200.0
2012-07-02 15:20:00,78.22,78.37,78.2,78.37,5800.0,69.1646,69.2973,69.147,69.2973,5800.0
2012-07-02 15:25:00,78.38,78.44,78.33,78.43,9900.0,69.3061,69.3592,69.2619,69.3503,9900.0
2012-07-02 15:30:00,78.42,78.49,78.37,78.49,8200.0,69.3415,69.4034,69.2973,69.4034,8200.0
2012-07-02 15:35:00,78.46,78.52,78.46,78.5,4900.0,69.3769,69.4299,69.3769,69.4122,4900.0
2012-07-02 15:40:00,78.46,78.51,78.43,78.43,10600.0,69.3769,69.4211,69.3503,69.3503,10600.0
2012-07-02 15:45:00,78.46,78.54,78.41,78.53,11300.0,69.3769,69.4476,69.3326,69.4387,11300.0
2012-07-02 15:50:00,78.5,78.55,78.49,78.55,14600.0,69.4122,69.4564,69.4034,69.4564,14600.0
2012-07-02 15:55:00,78.55,78.69,78.51,78.64,27100.0,69.4564,69.5802,69.4211,69.536,27100.0
2012-07-03 09:30:00,78.95,79.45,78.61,78.79,10100.0,69.8101,70.2522,69.5095,69.6686,10100.0
2012-07-03 09:35:00,78.74,79.08,78.71,79.07,3900.0,69.6244,69.9251,69.5979,69.9162,3900.0
2012-07-03 09:40:00,79.03,79.11,79.0,79.11,2800.0,69.8809,69.9516,69.8543,69.9516,2800.0
2012-07-03 09:45:00,79.11,79.32,79.09,79.2,8300.0,69.9516,70.1373,69.9339,70.0312,8300.0
2012-07-03 09:50:00,79.2,79.31,79.11,79.27,8700.0,70.0312,70.1284,69.9516,70.0931,8700.0
2012-07-03 09:55:00,79.28,79.39,79.25,79.37,3400.0,70.1019,70.1992,70.0754,70.1815,3400.0
2012-07-03 10:00:00,79.4,79.47,79.34,79.47,3800.0,70.208,70.2699,70.155,70.2699,3800.0
2012-07-03 10:05:00,79.44,79.44,79.34,79.43,3700.0,70.2434,70.2434,70.155,70.2346,3700.0
2012-07-03 10:10:00,79.37,79.44,79.3,79.41,3000.0,70.1815,70.2434,70.1196,70.2169,3000.0
2012-07-03 10:15:00,79.42,79.45,79.34,79.35,2700.0,70.2257,70.2522,70.155,70.1638,2700.0
2012-07-03 10:20:00,79.4,79.5,79.37,79.49,5900.0,70.208,70.2965,70.1815,70.2876,5900.0
2012-07-03 10:25:00,79.49,79.51,79.48,79.49,2700.0,70.2876,70.3053,70.2788,70.2876,2700.0
2012-07-03 10:30:00,79.49,79.65,79.48,79.65,4100.0,70.2876,70.4291,70.2788,70.4291,4100.0
2012-07-03 10:35:00,79.63,79.63,79.54,79.6,3800.0,70.4114,70.4114,70.3318,70.3849,3800.0
2012-07-03 10:40:00,79.57,79.6,79.53,79.55,3100.0,70.3583,70.3849,70.323,70.3407,3100.0
2012-07-03 10:45:00,79.52,79.53,79.46,79.51,1600.0,70.3141,70.323,70.2611,70.3053,1600.0
2012-07-03 10:50:00,79.49,79.49,79.45,79.46,1700.0,70.2876,70.2876,70.2522,70.2611,1700.0
2012-07-03 10:55:00,79.45,79.48,79.42,79.42,3600.0,70.2522,70.2788,70.2257,70.2257,3600.0
2012-07-03 11:00:00,79.46,79.47,79.43,79.45,2600.0,70.2611,70.2699,70.2346,70.2522,2600.0
2012-07-03 11:05:00,79.41,79.55,79.4,79.53,3400.0,70.2169,70.3407,70.208,70.323,3400.0
2012-07-03 11:10:00,79.52,79.65,79.46,79.61,12800.0,70.3141,70.4291,70.2611,70.3937,12800.0
2012-07-03 11:15:00,79.59,79.68,79.52,79.65,8600.0,70.376,70.4556,70.3141,70.4291,8600.0
2012-07-03 11:20:00,79.64,79.64,79.48,79.48,4600.0,70.4202,70.4202,70.2788,70.2788,4600.0
2012-07-03 11:25:00,79.5,79.57,79.5,79.5,4300.0,70.2965,70.3583,70.2965,70.2965,4300.0
2012-07-03 11:30:00,79.5,79.54,79.45,79.47,4400.0,70.2965,70.3318,70.2522,70.2699,4400.0
2012-07-03 11:35:00,79.5,79.5,79.4,79.47,4400.0,70.2965,70.2965,70.208,70.2699,4400.0
2012-07-03 11:40:00,79.44,79.47,79.32,79.36,6600.0,70.2434,70.2699,70.1373,70.1727,6600.0
2012-07-03 11:45:00,79.35,79.4,79.32,79.39,2100.0,70.1638,70.208,70.1373,70.1992,2100.0
2012-07-03 11:50:00,79.37,79.41,79.32,79.36,3600.0,70.1815,70.2169,70.1373,70.1727,3600.0
2012-07-03 11:55:00,79.35,79.36,79.29,79.36,6000.0,70.1638,70.1727,70.1108,70.1727,6000.0
2012-07-03 12:00:00,79.4,79.41,79.32,79.41,1300.0,70.208,70.2169,70.1373,70.2169,1300.0
2012-07-03 12:05:00,79.37,79.4,79.25,79.28,4700.0,70.1815,70.208,70.0754,70.1019,4700.0
2012-07-03 12:10:00,79.31,79.35,79.25,79.31,7200.0,70.1284,70.1638,70.0754,70.1284,7200.0
2012-07-03 12:15:00,79.32,79.35,79.27,79.29,2300.0,70.1373,70.1638,70.0931,70.1108,2300.0
2012-07-03 12:20:00,79.29,79.37,79.29,79.36,3900.0,70.1108,70.1815,70.1108,70.1727,3900.0
2012-07-03 12:25:00,79.37,79.37,79.26,79.26,5600.0,70.1815,70.1815,70.0842,70.0842,5600.0
2012-07-03 12:30:00,79.26,79.3,79.19,79.27,6900.0,70.0842,70.1196,70.0223,70.0931,6900.0
2012-07-03 12:35:00,79.25,79.33,79.23,79.29,9300.0,70.0754,70.1461,70.0577,70.1108,9300.0
2012-07-03 12:40:00,79.28,79.29,79.11,79.12,10700.0,70.1019,70.1108,69.9516,69.9604,10700.0
2012-07-03 12:45:00,79.12,79.14,79.0,79.01,9700.0,69.9604,69.9781,69.8543,69.8632,9700.0
2012-07-03 12:50:00,79.04,79.07,78.84,78.85,13300.0,69.8897,69.9162,69.7129,69.7217,13300.0
2012-07-03 12:55:00,78.85,79.0,78.81,78.97,13300.0,69.7217,69.8543,69.6863,69.8278,13300.0
2012-07-05 09:30:00,80.19,80.43,78.65,79.04,6400.0,70.9066,71.1188,69.5449,69.8897,6400.0
2012-07-05 09:35:00,79.23,79.25,78.68,78.83,4900.0,70.0577,70.0754,69.5714,69.704,4900.0
2012-07-05 09:40:00,78.81,78.99,78.66,78.78,7800.0,69.6863,69.8455,69.5537,69.6598,7800.0
2012-07-05 09:45:00,78.86,78.87,78.63,78.64,2800.0,69.7305,69.7394,69.5272,69.536,2800.0
2012-07-05 09:50:00,78.62,78.68,78.56,78.68,1200.0,69.5183,69.5714,69.4653,69.5714,1200.0
2012-07-05 09:55:00,78.63,78.74,78.63,78.68,2100.0,69.5272,69.6244,69.5272,69.5714,2100.0
2012-07-05 10:00:00,78.63,78.69,78.37,78.37,4200.0,69.5272,69.5802,69.2973,69.2973,4200.0
2012-07-05 10:05:00,78.35,78.53,78.35,78.4,3700.0,69.2796,69.4387,69.2796,69.3238,3700.0
2012-07-05 10:10:00,78.32,78.41,78.16,78.2,10400.0,69.2531,69.3326,69.1116,69.147,10400.0
2012-07-05 10:15:00,78.22,78.45,78.22,78.36,3500.0,69.1646,69.368,69.1646,69.2884,3500.0
2012-07-05 10:20:00,78.4,78.52,78.24,78.25,7800.0,69.3238,69.4299,69.1823,69.1912,7800.0
2012-07-05 10:25:00,78.39,78.45,78.37,78.37,1900.0,69.315,69.368,69.2973,69.2973,1900.0
2012-07-05 10:30:00,78.37,78.51,78.37,78.48,2300.0,69.2973,69.4211,69.2973,69.3945,2300.0
2012-07-05 10:35:00,78.5,78.5,78.43,78.44,2300.0,69.4122,69.4122,69.3503,69.3592,2300.0
2012-07-05 10:40:00,78.46,78.58,78.46,78.54,3200.0,69.3769,69.483,69.3769,69.4476,3200.0
2012-07-05 10:45:00,78.56,78.62,78.56,78.58,1100.0,69.4653,69.5183,69.4653,69.483,1100.0
2012-07-05 10:50:00,78.6,78.71,78.6,78.68,3200.0,69.5006,69.5979,69.5006,69.5714,3200.0
2012-07-05 10:55:00,78.69,78.76,78.69,78.72,1100.0,69.5802,69.6421,69.5802,69.6068,1100.0
2012-07-05 11:00:00,78.73,78.83,78.65,78.78,2500.0,69.6156,69.704,69.5449,69.6598,2500.0
2012-07-05 11:05:00,78.76,78.91,78.76,78.88,1700.0,69.6421,69.7748,69.6421,69.7482,1700.0
2012-07-05 11:10:00,78.88,78.88,78.6,78.63,3900.0,69.7482,69.7482,69.5006,69.5272,3900.0
2012-07-05 11:15:00,78.61,78.63,78.49,78.55,9400.0,69.5095,69.5272,69.4034,69.4564,9400.0
2012-07-05 11:20:00,78.61,78.62,78.56,78.59,6100.0,69.5095,69.5183,69.4653,69.4918,6100.0
2012-07-05 11:25:00,78.58,78.75,78.58,78.7,4600.0,69.483,69.6333,69.483,69.5891,4600.0
2012-07-05 11:30:00,78.67,78.8,78.67,78.75,13100.0,69.5625,69.6775,69.5625,69.6333,13100.0
2012-07-05 11:35:00,78.8,78.87,78.69,78.7,4500.0,69.6775,69.7394,69.5802,69.5891,4500.0
2012-07-05 11:40:00,78.66,78.68,78.61,78.63,3500.0,69.5537,69.5714,69.5095,69.5272,3500.0
2012-07-05 11:45:00,78.65,78.81,78.65,78.79,2000.0,69.5449,69.6863,69.5449,69.6686,2000.0
2012-07-05 11:50:00,78.82,78.84,78.76,78.77,2000.0,69.6952,69.7129,69.6421,69.651,2000.0
2012-07-05 11:55:00,78.76,78.79,78.75,78.79,1600.0,69.6421,69.6686,69.6333,69.6686,1600.0
2012-07-05 12:00:00,78.76,78.8,78.76,78.79,1500.0,69.6421,69.6775,69.6421,69.6686,1500.0
2012-07-05 12:05:00,78.78,78.79,78.63,78.63,3500.0,69.6598,69.6686,69.5272,69.5272,3500.0
2012-07-05 12:10:00,78.64,78.73,78.64,78.71,2100.0,69.536,69.6156,69.536,69.5979,2100.0
2012-07-05 12:15:00,78.72,78.76,78.69,78.76,1800.0,69.6068,69.6421,69.5802,69.6421,1800.0
2012-07-05 12:20:00,78.76,78.84,78.76,78.83,4100.0,69.6421,69.7129,69.6421,69.704,4100.0
2012-07-05 12:25:00,78.8,78.89,78.8,78.89,1200.0,69.6775,69.7571,69.6775,69.7571,1200.0
2012-07-05 12:30:00,78.86,78.86,78.64,78.64,9100.0,69.7305,69.7305,69.536,69.536,9100.0
2012-07-05 12:35:00,78.67,78.67,78.59,78.61,3800.0,69.5625,69.5625,69.4918,69.5095,3800.0
2012-07-05 12:40:00,78.61,78.73,78.61,78.73,3900.0,69.5095,69.6156,69.5095,69.6156,3900.0
2012-07-05 12:45:00,78.73,78.75,78.73,78.73,1300.0,69.6156,69.6333,69.6156,69.6156,1300.0
2012-07-05 12:50:00,78.72,78.73,78.64,78.65,4600.0,69.6068,69.6156,69.536,69.5449,4600.0
2012-07-05 12:55:00,78.64,78.7,78.57,78.7,1100.0,69.536,69.5891,69.4741,69.5891,1100.0
2012-07-05 13:00:00,78.7,78.86,78.7,78.86,1600.0,69.5891,69.7305,69.5891,69.7305,1600.0
2012-07-05 13:05:00,78.88,78.94,78.88,78.92,800.0,69.7482,69.8013,69.7482,69.7836,800.0
2012-07-05 13:10:00,78.92,78.98,78.89,78.89,3600.0,69.7836,69.8367,69.7571,69.7571,3600.0
2012-07-05 13:15:00,78.88,78.89,78.84,78.84,900.0,69.7482,69.7571,69.7129,69.7129,900.0
2012-07-05 13:20:00,78.88,79.07,78.88,79.06,4500.0,69.7482,69.9162,69.7482,69.9074,4500.0
2012-07-05 13:25:00,79.11,79.12,78.82,78.86,9100.0,69.9516,69.9604,69.6952,69.7305,9100.0
2012-07-05 13:30:00,78.85,78.96,78.85,78.9,1900.0,69.7217,69.819,69.7217,69.7659,1900.0
2012-07-05 13:35:00,78.91,78.95,78.91,78.95,900.0,69.7748,69.8101,69.7748,69.8101,900.0
2012-07-05 13:40:00,79.0,79.01,78.97,78.97,600.0,69.8543,69.8632,69.8278,69.8278,600.0
2012-07-05 13:45:00,79.02,79.19,78.98,79.15,8500.0,69.872,70.0223,69.8367,69.987,8500.0
2012-07-05 13:50:00,79.11,79.12,79.09,79.11,1500.0,69.9516,69.9604,69.9339,69.9516,1500.0
2012-07-05 13:55:00,79.12,79.12,79.07,79.07,2000.0,69.9604,69.9604,69.9162,69.9162,2000.0
2012-07-05 14:00:00,79.15,79.15,79.09,79.14,600.0,69.987,69.987,69.9339,69.9781,600.0
2012-07-05 14:05:00,79.15,79.15,78.97,78.97,1800.0,69.987,69.987,69.8278,69.8278,1800.0
2012-07-05 14:10:00,78.99,79.05,78.99,78.99,2000.0,69.8455,69.8985,69.8455,69.8455,2000.0
2012-07-05 14:15:00,79.09,79.19,79.07,79.19,900.0,69.9339,70.0223,69.9162,70.0223,900.0
2012-07-05 14:20:00,79.17,79.2,79.16,79.2,2500.0,70.0047,70.0312,69.9958,70.0312,2500.0
2012-07-05 14:25:00,79.22,79.22,79.16,79.2,2100.0,70.0489,70.0489,69.9958,70.0312,2100.0
2012-07-05 14:30:00,79.22,79.22,79.14,79.16,1900.0,70.0489,70.0489,69.9781,69.9958,1900.0
2012-07-05 14:35:00,79.15,79.17,79.14,79.15,1300.0,69.987,70.0047,69.9781,69.987,1300.0
2012-07-05 14:40:00,79.18,79.22,79.13,79.18,2000.0,70.0135,70.0489,69.9693,70.0135,2000.0
2012-07-05 14:45:00,79.2,79.24,79.13,79.17,1900.0,70.0312,70.0666,69.9693,70.0047,1900.0
2012-07-05 14:50:00,79.18,79.24,79.18,79.18,2300.0,70.0135,70.0666,70.0135,70.0135,2300.0
2012-07-05 14:55:00,79.21,79.26,79.2,79.2,1600.0,70.04,70.0842,70.0312,70.0312,1600.0
2012-07-05 15:00:00,79.12,79.18,79.01,79.11,25300.0,69.9604,70.0135,69.8632,69.9516,25300.0
2012-07-05 15:05:00,79.11,79.21,79.11,79.19,5900.0,69.9516,70.04,69.9516,70.0223,5900.0
2012-07-05 15:10:00,79.21,79.23,79.14,79.18,5200.0,70.04,70.0577,69.9781,70.0135,5200.0
2012-07-05 15:15:00,79.14,79.21,79.12,79.13,2900.0,69.9781,70.04,69.9604,69.9693,2900.0
2012-07-05 15:20:00,79.13,79.14,78.98,79.05,4300.0,69.9693,69.9781,69.8367,69.8985,4300.0
2012-07-05 15:25:00,79.07,79.11,79.02,79.02,6100.0,69.9162,69.9516,69.872,69.872,6100.0
2012-07-05 15:30:00,79.04,79.12,79.04,79.12,5600.0,69.8897,69.9604,69.8897,69.9604,5600.0
2012-07-05 15:35:00,79.13,79.16,79.04,79.08,7200.0,69.9693,69.9958,69.8897,69.9251,7200.0
2012-07-05 15:40:00,79.11,79.23,79.05,79.12,17100.0,69.9516,70.0577,69.8985,69.9604,17100.0
2012-07-05 15:45:00,79.13,79.23,78.98,79.1,53400.0,69.9693,70.0577,69.8367,69.9428,53400.0
2012-07-05 15:50:00,79.11,79.16,78.98,79.07,8500.0,69.9516,69.9958,69.8367,69.9162,8500.0
2012-07-05 15:55:00,79.09,79.15,79.03,79.06,11000.0,69.9339,69.987,69.8809,69.9074,11000.0
2012-07-06 09:30:00,78.39,79.18,78.39,78.77,6600.0,69.315,70.0135,69.315,69.651,6600.0
2012-07-06 09:35:00,78.78,78.9,78.78,78.86,2500.0,69.6598,69.7659,69.6598,69.7305,2500.0
2012-07-06 09:40:00,78.79,78.81,78.66,78.75,4100.0,69.6686,69.6863,69.5537,69.6333,4100.0
2012-07-06 09:45:00,78.77,78.9,78.74,78.83,5600.0,69.651,69.7659,69.6244,69.704,5600.0
2012-07-06 09:50:00,78.81,78.89,78.77,78.82,2200.0,69.6863,69.7571,69.651,69.6952,2200.0
2012-07-06 09:55:00,78.89,79.06,78.79,78.95,1800.0,69.7571,69.9074,69.6686,69.8101,1800.0
2012-07-06 10:00:00,79.06,79.07,79.02,79.03,1600.0,69.9074,69.9162,69.872,69.8809,1600.0
2012-07-06 10:05:00,79.02,79.05,78.81,78.89,3600.0,69.872,69.8985,69.6863,69.7571,3600.0
2012-07-06 10:10:00,78.9,79.07,78.81,79.06,4000.0,69.7659,69.9162,69.6863,69.9074,4000.0
2012-07-06 10:15:00,79.0,79.07,79.0,79.02,4400.0,69.8543,69.9162,69.8543,69.872,4400.0
2012-07-06 10:20:00,79.07,79.22,79.05,79.18,1700.0,69.9162,70.0489,69.8985,70.0135,1700.0
2012-07-06 10:25:00,79.22,79.29,79.0,79.0,6700.0,70.0489,70.1108,69.8543,69.8543,6700.0
2012-07-06 10:30:00,79.0,79.06,78.87,78.97,2600.0,69.8543,69.9074,69.7394,69.8278,2600.0
2012-07-06 10:35:00,78.92,79.11,78.85,79.11,2500.0,69.7836,69.9516,69.7217,69.9516,2500.0
2012-07-06 10:40:00,79.08,79.14,79.07,79.13,2500.0,69.9251,69.9781,69.9162,69.9693,2500.0
2012-07-06 10:45:00,79.09,79.12,79.03,79.07,3400.0,69.9339,69.9604,69.8809,69.9162,3400.0
2012-07-06 10:50:00,79.07,79.12,79.02,79.12,2700.0,69.9162,69.9604,69.872,69.9604,2700.0
2012-07-06 10:55:00,79.13,79.13,79.02,79.06,4700.0,69.9693,69.9693,69.872,69.9074,4700.0
2012-07-06 11:00:00,79.02,79.03,78.9,79.03,1600.0,69.872,69.8809,69.7659,69.8809,1600.0
2012-07-06 11:05:00,79.04,79.15,78.95,79.15,3400.0,69.8897,69.987,69.8101,69.987,3400.0
2012-07-06 11:10:00,79.12,79.12,79.0,79.02,3800.0,69.9604,69.9604,69.8543,69.872,3800.0
2012-07-06 11:15:00,79.05,79.08,78.98,79.08,1700.0,69.8985,69.9251,69.8367,69.9251,1700.0
2012-07-06 11:20:00,79.17,79.18,79.05,79.05,7500.0,70.0047,70.0135,69.8985,69.8985,7500.0
2012-07-06 11:25:00,79.0,79.0,78.9,78.95,1900.0,69.8543,69.8543,69.7659,69.8101,1900.0
2012-07-06 11:30:00,78.89,78.95,78.89,78.95,900.0,69.7571,69.8101,69.7571,69.8101,900.0
2012-07-06 11:35:00,78.95,79.05,78.94,79.05,1100.0,69.8101,69.8985,69.8013,69.8985,1100.0
2012-07-06 11:40:00,79.04,79.12,78.96,79.12,2600.0,69.8897,69.9604,69.819,69.9604,2600.0
2012-07-06 11:45:00,79.14,79.22,79.14,79.22,4100.0,69.9781,70.0489,69.9781,70.0489,4100.0
2012-07-06 11:50:00,79.2,79.22,79.13,79.17,6700.0,70.0312,70.0489,69.9693,70.0047,6700.0
2012-07-06 11:55:00,79.14,79.15,79.02,79.07,3300.0,69.9781,69.987,69.872,69.9162,3300.0
2012-07-06 12:00:00,79.02,79.11,78.97,78.97,3200.0,69.872,69.9516,69.8278,69.8278,3200.0
2012-07-06 12:05:00,78.96,79.06,78.96,79.05,3200.0,69.819,69.9074,69.819,69.8985,3200.0
2012-07-06 12:10:00,79.02,79.06,78.99,78.99,1000.0,69.872,69.9074,69.8455,69.8455,1000.0
2012-07-06 12:15:00,78.95,79.1,78.95,79.1,2500.0,69.8101,69.9428,69.8101,69.9428,2500.0
2012-07-06 12:20:00,79.04,79.04,78.94,79.03,3600.0,69.8897,69.8897,69.8013,69.8809,3600.0
2012-07-06 12:25:00,78.99,79.02,78.96,79.02,1900.0,69.8455,69.872,69.819,69.872,1900.0
2012-07-06 12:30:00,79.08,79.16,79.08,79.16,2300.0,69.9251,69.9958,69.9251,69.9958,2300.0
2012-07-06 12:35:00,79.14,79.2,79.14,79.2,3000.0,69.9781,70.0312,69.9781,70.0312,3000.0
2012-07-06 12:40:00,79.19,79.26,79.18,79.25,1600.0,70.0223,70.0842,70.0135,70.0754,1600.0
2012-07-06 12:45:00,79.25,79.43,79.25,79.38,5100.0,70.0754,70.2346,70.0754,70.1903,5100.0
2012-07-06 12:50:00,79.38,79.42,79.32,79.32,2700.0,70.1903,70.2257,70.1373,70.1373,2700.0
2012-07-06 12:55:00,79.32,79.36,79.32,79.34,500.0,70.1373,70.1727,70.1373,70.155,500.0
2012-07-06 13:00:00,79.35,79.37,79.24,79.24,4200.0,70.1638,70.1815,70.0666,70.0666,4200.0
2012-07-06 13:05:00,79.27,79.47,79.25,79.47,4400.0,70.0931,70.2699,70.0754,70.2699,4400.0
2012-07-06 13:10:00,79.43,79.47,79.42,79.44,7700.0,70.2346,70.2699,70.2257,70.2434,7700.0
2012-07-06 13:15:00,79.44,79.51,79.44,79.51,2700.0,70.2434,70.3053,70.2434,70.3053,2700.0
2012-07-06 13:20:00,79.47,79.5,79.37,79.37,4300.0,70.2699,70.2965,70.1815,70.1815,4300.0
2012-07-06 13:25:00,79.38,79.43,79.33,79.39,3000.0,70.1903,70.2346,70.1461,70.1992,3000.0
2012-07-06 13:30:00,79.4,79.52,79.4,79.52,2600.0,70.208,70.3141,70.208,70.3141,2600.0
2012-07-06 13:35:00,79.5,79.57,79.5,79.55,1700.0,70.2965,70.3583,70.2965,70.3407,1700.0
2012-07-06 13:40:00,79.58,79.6,79.46,79.51,5100.0,70.3672,70.3849,70.2611,70.3053,5100.0
2012-07-06 13:45:00,79.48,79.61,79.48,79.55,5800.0,70.2788,70.3937,70.2788,70.3407,5800.0
2012-07-06 13:50:00,79.55,79.62,79.55,79.62,1500.0,70.3407,70.4026,70.3407,70.4026,1500.0
2012-07-06 13:55:00,79.62,79.69,79.57,79.69,3100.0,70.4026,70.4645,70.3583,70.4645,3100.0
2012-07-06 14:00:00,79.68,79.7,79.56,79.58,6400.0,70.4556,70.4733,70.3495,70.3672,6400.0
2012-07-06 14:05:00,79.52,79.55,79.49,79.49,3600.0,70.3141,70.3407,70.2876,70.2876,3600.0
2012-07-06 14:10:00,79.49,79.56,79.47,79.56,4300.0,70.2876,70.3495,70.2699,70.3495,4300.0
2012-07-06 14:15:00,79.56,79.56,79.49,79.5,2400.0,70.3495,70.3495,70.2876,70.2965,2400.0
2012-07-06 14:20:00,79.5,79.58,79.47,79.58,3500.0,70.2965,70.3672,70.2699,70.3672,3500.0
2012-07-06 14:25:00,79.58,79.58,79.51,79.55,3100.0,70.3672,70.3672,70.3053,70.3407,3100.0
2012-07-06 14:30:00,79.54,79.56,79.44,79.44,3400.0,70.3318,70.3495,70.2434,70.2434,3400.0
2012-07-06 14:35:00,79.43,79.46,79.41,79.42,3400.0,70.2346,70.2611,70.2169,70.2257,3400.0
2012-07-06 14:40:00,79.43,79.5,79.36,79.5,2500.0,70.2346,70.2965,70.1727,70.2965,2500.0
2012-07-06 14:45:00,79.48,79.51,79.44,79.46,3200.0,70.2788,70.3053,70.2434,70.2611,3200.0
2012-07-06 14:50:00,79.47,79.48,79.42,79.45,4300.0,70.2699,70.2788,70.2257,70.2522,4300.0
2012-07-06 14:55:00,79.47,79.49,79.4,79.43,2400.0,70.2699,70.2876,70.208,70.2346,2400.0
2012-07-06 15:00:00,79.39,79.42,79.36,79.36,2800.0,70.1992,70.2257,70.1727,70.1727,2800.0
2012-07-06 15:05:00,79.37,79.46,79.34,79.45,4000.0,70.1815,70.2611,70.155,70.2522,4000.0
2012-07-06 15:10:00,79.48,79.5,79.44,79.49,10600.0,70.2788,70.2965,70.2434,70.2876,10600.0
2012-07-06 15:15:00,79.49,79.59,79.48,79.59,6700.0,70.2876,70.376,70.2788,70.376,6700.0
2012-07-06 15:20:00,79.55,79.56,79.36,79.41,7500.0,70.3407,70.3495,70.1727,70.2169,7500.0
2012-07-06 15:25:00,79.45,79.57,79.44,79.57,3500.0,70.2522,70.3583,70.2434,70.3583,3500.0
2012-07-06 15:30:00,79.59,79.91,79.58,79.77,13800.0,70.376,70.659,70.3672,70.5352,13800.0
2012-07-06 15:35:00,79.73,79.77,79.59,79.62,6500.0,70.4998,70.5352,70.376,70.4026,6500.0
2012-07-06 15:40:00,79.63,79.68,79.56,79.67,11300.0,70.4114,70.4556,70.3495,70.4468,11300.0
2012-07-06 15:45:00,79.68,79.75,79.6,79.62,7900.0,70.4556,70.5175,70.3849,70.4026,7900.0
2012-07-06 15:50:00,79.61,79.66,79.54,79.54,8900.0,70.3937,70.4379,70.3318,70.3318,8900.0
2012-07-06 15:55:00,79.54,79.74,79.53,79.73,15300.0,70.3318,70.5087,70.323,70.4998,15300.0
2012-07-09 09:30:00,79.4,79.59,79.39,79.43,3900.0,70.208,70.376,70.1992,70.2346,3900.0
2012-07-09 09:35:00,79.43,79.43,79.43,79.43,0.0,70.2346,70.2346,70.2346,70.2346,0.0
2012-07-09 09:40:00,79.3,79.31,79.03,79.03,2400.0,70.1196,70.1284,69.8809,69.8809,2400.0
2012-07-09 09:45:00,79.07,79.11,78.98,79.1,3000.0,69.9162,69.9516,69.8367,69.9428,3000.0
2012-07-09 09:50:00,79.12,79.21,79.03,79.13,1800.0,69.9604,70.04,69.8809,69.9693,1800.0
2012-07-09 09:55:00,79.12,79.19,79.02,79.1,1900.0,69.9604,70.0223,69.872,69.9428,1900.0
2012-07-09 10:00:00,79.08,79.08,78.92,79.02,2300.0,69.9251,69.9251,69.7836,69.872,2300.0
2012-07-09 10:05:00,79.02,79.12,79.01,79.11,5100.0,69.872,69.9604,69.8632,69.9516,5100.0
2012-07-09 10:10:00,79.11,79.11,79.04,79.08,2400.0,69.9516,69.9516,69.8897,69.9251,2400.0
2012-07-09 10:15:00,79.06,79.16,79.03,79.1,4500.0,69.9074,69.9958,69.8809,69.9428,4500.0
2012-07-09 10:20:00,79.05,79.09,78.94,79.06,3800.0,69.8985,69.9339,69.8013,69.9074,3800.0
2012-07-09 10:25:00,79.06,79.22,79.06,79.18,3100.0,69.9074,70.0489,69.9074,70.0135,3100.0
2012-07-09 10:30:00,79.17,79.37,79.17,79.34,4800.0,70.0047,70.1815,70.0047,70.155,4800.0
2012-07-09 10:35:00,79.36,79.55,79.34,79.43,15100.0,70.1727,70.3407,70.155,70.2346,15100.0
2012-07-09 10:40:00,79.48,79.54,79.43,79.49,11000.0,70.2788,70.3318,70.2346,70.2876,11000.0
2012-07-09 10:45:00,79.43,79.46,79.34,79.44,13400.0,70.2346,70.2611,70.155,70.2434,13400.0
2012-07-09 10:50:00,79.46,79.47,79.35,79.35,1700.0,70.2611,70.2699,70.1638,70.1638,1700.0
2012-07-09 10:55:00,79.3,79.3,78.8,79.21,32100.0,70.1196,70.1196,69.6775,70.04,32100.0
2012-07-09 11:00:00,79.22,79.27,79.2,79.2,1800.0,70.0489,70.0931,70.0312,70.0312,1800.0
2012-07-09 11:05:00,79.26,79.36,79.24,79.24,2300.0,70.0842,70.1727,70.0666,70.0666,2300.0
2012-07-09 11:10:00,79.31,79.31,79.13,79.22,2000.0,70.1284,70.1284,69.9693,70.0489,2000.0
2012-07-09 11:15:00,79.24,79.31,79.17,79.17,28100.0,70.0666,70.1284,70.0047,70.0047,28100.0
2012-07-09 11:20:00,79.2,79.2,79.16,79.18,600.0,70.0312,70.0312,69.9958,70.0135,600.0
2012-07-09 11:25:00,79.14,79.16,79.08,79.08,1200.0,69.9781,69.9958,69.9251,69.9251,1200.0
2012-07-09 11:30:00,79.11,79.12,79.0,79.0,1800.0,69.9516,69.9604,69.8543,69.8543,1800.0
2012-07-09 11:35:00,79.03,79.06,78.91,78.98,33100.0,69.8809,69.9074,69.7748,69.8367,33100.0
2012-07-09 11:40:00,78.96,79.01,78.92,79.01,2000.0,69.819,69.8632,69.7836,69.8632,2000.0
2012-07-09 11:45:00,78.98,78.99,78.95,78.95,600.0,69.8367,69.8455,69.8101,69.8101,600.0
2012-07-09 11:50:00,78.97,78.97,78.83,78.83,7200.0,69.8278,69.8278,69.704,69.704,7200.0
2012-07-09 11:55:00,78.82,78.85,78.8,78.83,1500.0,69.6952,69.7217,69.6775,69.704,1500.0
2012-07-09 12:00:00,78.82,78.85,78.82,78.85,900.0,69.6952,69.7217,69.6952,69.7217,900.0
2012-07-09 12:05:00,78.83,78.91,78.83,78.91,900.0,69.704,69.7748,69.704,69.7748,900.0
2012-07-09 12:10:00,78.88,78.94,78.88,78.92,1100.0,69.7482,69.8013,69.7482,69.7836,1100.0
2012-07-09 12:15:00,78.97,79.08,78.97,79.05,1400.0,69.8278,69.9251,69.8278,69.8985,1400.0
2012-07-09 12:20:00,79.05,79.05,78.91,78.91,31100.0,69.8985,69.8985,69.7748,69.7748,31100.0
2012-07-09 12:25:00,78.93,78.93,78.82,78.82,900.0,69.7924,69.7924,69.6952,69.6952,900.0
2012-07-09 12:30:00,78.88,78.93,78.87,78.91,500.0,69.7482,69.7924,69.7394,69.7748,500.0
2012-07-09 12:35:00,78.88,78.9,78.85,78.87,1000.0,69.7482,69.7659,69.7217,69.7394,1000.0
2012-07-09 12:40:00,78.81,78.81,78.81,78.81,100.0,69.6863,69.6863,69.6863,69.6863,100.0
2012-07-09 12:45:00,78.85,78.86,78.85,78.86,400.0,69.7217,69.7305,69.7217,69.7305,400.0
2012-07-09 12:50:00,78.87,78.95,78.86,78.92,2000.0,69.7394,69.8101,69.7305,69.7836,2000.0
2012-07-09 12:55:00,78.82,78.82,78.82,78.82,200.0,69.6952,69.6952,69.6952,69.6952,200.0
2012-07-09 13:00:00,78.86,78.92,78.86,78.9,400.0,69.7305,69.7836,69.7305,69.7659,400.0
2012-07-09 13:05:00,78.92,78.92,78.8,78.82,3100.0,69.7836,69.7836,69.6775,69.6952,3100.0
2012-07-09 13:10:00,78.82,78.85,78.79,78.79,900.0,69.6952,69.7217,69.6686,69.6686,900.0
2012-07-09 13:15:00,78.82,78.88,78.82,78.87,1100.0,69.6952,69.7482,69.6952,69.7394,1100.0
2012-07-09 13:20:00,78.94,79.03,78.92,79.0,1300.0,69.8013,69.8809,69.7836,69.8543,1300.0
2012-07-09 13:25:00,79.04,79.08,78.99,79.03,10800.0,69.8897,69.9251,69.8455,69.8809,10800.0
2012-07-09 13:30:00,79.0,79.06,78.94,79.03,4000.0,69.8543,69.9074,69.8013,69.8809,4000.0
2012-07-09 13:35:00,79.02,79.19,79.02,79.19,3000.0,69.872,70.0223,69.872,70.0223,3000.0
2012-07-09 13:40:00,79.19,79.28,79.17,79.17,4200.0,70.0223,70.1019,70.0047,70.0047,4200.0
2012-07-09 13:45:00,79.09,79.09,79.05,79.05,700.0,69.9339,69.9339,69.8985,69.8985,700.0
2012-07-09 13:50:00,79.03,79.03,78.95,78.96,1300.0,69.8809,69.8809,69.8101,69.819,1300.0
2012-07-09 13:55:00,79.0,79.12,79.0,79.12,1700.0,69.8543,69.9604,69.8543,69.9604,1700.0
2012-07-09 14:00:00,79.11,79.16,79.1,79.16,1400.0,69.9516,69.9958,69.9428,69.9958,1400.0
2012-07-09 14:05:00,79.15,79.23,79.15,79.23,1300.0,69.987,70.0577,69.987,70.0577,1300.0
2012-07-09 14:10:00,79.23,79.24,79.14,79.14,1600.0,70.0577,70.0666,69.9781,69.9781,1600.0
2012-07-09 14:15:00,79.14,79.16,79.11,79.16,5100.0,69.9781,69.9958,69.9516,69.9958,5100.0
2012-07-09 14:20:00,79.14,79.19,79.14,79.17,2000.0,69.9781,70.0223,69.9781,70.0047,2000.0
2012-07-09 14:25:00,79.15,79.15,79.1,79.11,900.0,69.987,69.987,69.9428,69.9516,900.0
2012-07-09 14:30:00,79.11,79.21,79.11,79.17,1900.0,69.9516,70.04,69.9516,70.0047,1900.0
2012-07-09 14:35:00,79.2,79.23,79.2,79.21,1000.0,70.0312,70.0577,70.0312,70.04,1000.0
2012-07-09 14:40:00,79.2,79.25,79.12,79.25,1200.0,70.0312,70.0754,69.9604,70.0754,1200.0
2012-07-09 14:45:00,79.19,79.19,79.08,79.09,2000.0,70.0223,70.0223,69.9251,69.9339,2000.0
2012-07-09 14:50:00,79.09,79.2,79.06,79.2,2300.0,69.9339,70.0312,69.9074,70.0312,2300.0
2012-07-09 14:55:00,79.25,79.25,79.19,79.19,8700.0,70.0754,70.0754,70.0223,70.0223,8700.0
2012-07-09 15:00:00,79.22,79.25,79.21,79.23,6300.0,70.0489,70.0754,70.04,70.0577,6300.0
2012-07-09 15:05:00,79.23,79.25,79.2,79.21,4700.0,70.0577,70.0754,70.0312,70.04,4700.0
2012-07-09 15:10:00,79.24,79.24,79.14,79.15,2100.0,70.0666,70.0666,69.9781,69.987,2100.0
2012-07-09 15:15:00,79.13,79.14,78.99,78.99,8000.0,69.9693,69.9781,69.8455,69.8455,8000.0
2012-07-09 15:20:00,78.99,79.01,78.92,78.94,4900.0,69.8455,69.8632,69.7836,69.8013,4900.0
2012-07-09 15:25:00,78.92,79.05,78.91,79.03,12700.0,69.7836,69.8985,69.7748,69.8809,12700.0
2012-07-09 15:30:00,79.02,79.12,78.99,79.12,4300.0,69.872,69.9604,69.8455,69.9604,4300.0
2012-07-09 15:35:00,79.06,79.14,79.0,79.07,2800.0,69.9074,69.9781,69.8543,69.9162,2800.0
2012-07-09 15:40:00,79.03,79.04,78.9,78.92,9100.0,69.8809,69.8897,69.7659,69.7836,9100.0
2012-07-09 15:45:00,78.92,79.15,78.92,79.12,4200.0,69.7836,69.987,69.7836,69.9604,4200.0
2012-07-09 15:50:00,79.11,79.11,78.8,79.02,22400.0,69.9516,69.9516,69.6775,69.872,22400.0
2012-07-09 15:55:00,79.0,79.15,79.0,79.15,12400.0,69.8543,69.987,69.8543,69.987,12400.0
2012-07-10 09:30:00,79.55,80.0,79.55,79.84,2100.0,70.3407,70.7386,70.3407,70.5971,2100.0
2012-07-10 09:35:00,79.82,79.9,79.82,79.86,1200.0,70.5794,70.6501,70.5794,70.6148,1200.0
2012-07-10 09:40:00,79.87,79.87,79.62,79.7,5500.0,70.6236,70.6236,70.4026,70.4733,5500.0
2012-07-10 09:45:00,79.68,79.73,79.37,79.42,17100.0,70.4556,70.4998,70.1815,70.2257,17100.0
2012-07-10 09:50:00,79.37,79.42,79.17,79.21,3800.0,70.1815,70.2257,70.0047,70.04,3800.0
2012-07-10 09:55:00,79.13,79.24,79.12,79.24,9500.0,69.9693,70.0666,69.9604,70.0666,9500.0
2012-07-10 10:00:00,79.33,79.33,79.06,79.11,7800.0,70.1461,70.1461,69.9074,69.9516,7800.0
2012-07-10 10:05:00,79.08,79.08,78.95,78.99,2100.0,69.9251,69.9251,69.8101,69.8455,2100.0
2012-07-10 10:10:00,79.01,79.01,78.83,78.83,1100.0,69.8632,69.8632,69.704,69.704,1100.0
2012-07-10 10:15:00,78.85,78.9,78.82,78.88,1600.0,69.7217,69.7659,69.6952,69.7482,1600.0
2012-07-10 10:20:00,78.77,79.02,78.74,79.01,4000.0,69.651,69.872,69.6244,69.8632,4000.0
2012-07-10 10:25:00,79.1,79.1,79.03,79.08,1200.0,69.9428,69.9428,69.8809,69.9251,1200.0
2012-07-10 10:30:00,79.08,79.2,79.06,79.12,1600.0,69.9251,70.0312,69.9074,69.9604,1600.0
2012-07-10 10:35:00,79.15,79.15,79.0,79.04,2200.0,69.987,69.987,69.8543,69.8897,2200.0
2012-07-10 10:40:00,79.0,79.0,78.97,78.99,300.0,69.8543,69.8543,69.8278,69.8455,300.0
2012-07-10 10:45:00,79.03,79.11,79.03,79.09,700.0,69.8809,69.9516,69.8809,69.9339,700.0
2012-07-10 10:50:00,79.11,79.11,79.11,79.11,1400.0,69.9516,69.9516,69.9516,69.9516,1400.0
2012-07-10 10:55:00,79.08,79.1,79.02,79.07,1900.0,69.9251,69.9428,69.872,69.9162,1900.0
2012-07-10 11:00:00,79.06,79.07,79.01,79.05,1300.0,69.9074,69.9162,69.8632,69.8985,1300.0
2012-07-10 11:05:00,79.03,79.1,78.92,79.1,6400.0,69.8809,69.9428,69.7836,69.9428,6400.0
2012-07-10 11:10:00,79.1,79.16,79.08,79.15,4600.0,69.9428,69.9958,69.9251,69.987,4600.0
2012-07-10 11:15:00,79.16,79.18,79.07,79.18,900.0,69.9958,70.0135,69.9162,70.0135,900.0
2012-07-10 11:20:00,79.18,79.18,79.04,79.08,2300.0,70.0135,70.0135,69.8897,69.9251,2300.0
2012-07-10 11:25:00,79.08,79.08,79.08,79.08,0.0,69.9251,69.9251,69.9251,69.9251,0.0
2012-07-10 11:30:00,79.02,79.05,78.92,78.98,14100.0,69.872,69.8985,69.7836,69.8367,14100.0
2012-07-10 11:35:00,78.98,79.06,78.98,79.0,4100.0,69.8367,69.9074,69.8367,69.8543,4100.0
2012-07-10 11:40:00,78.98,79.01,78.94,79.0,1600.0,69.8367,69.8632,69.8013,69.8543,1600.0
2012-07-10 11:45:00,78.98,79.09,78.91,79.05,5000.0,69.8367,69.9339,69.7748,69.8985,5000.0
2012-07-10 11:50:00,79.06,79.13,79.04,79.05,6300.0,69.9074,69.9693,69.8897,69.8985,6300.0
2012-07-10 11:55:00,79.09,79.14,79.05,79.1,11800.0,69.9339,69.9781,69.8985,69.9428,11800.0
2012-07-10 12:00:00,79.13,79.14,79.05,79.08,5200.0,69.9693,69.9781,69.8985,69.9251,5200.0
2012-07-10 12:05:00,79.05,79.05,79.01,79.03,700.0,69.8985,69.8985,69.8632,69.8809,700.0
2012-07-10 12:10:00,79.03,79.14,79.03,79.11,7600.0,69.8809,69.9781,69.8809,69.9516,7600.0
2012-07-10 12:15:00,79.13,79.15,79.11,79.15,5200.0,69.9693,69.987,69.9516,69.987,5200.0
2012-07-10 12:20:00,79.14,79.19,79.14,79.19,2100.0,69.9781,70.0223,69.9781,70.0223,2100.0
2012-07-10 12:25:00,79.15,79.15,79.0,79.02,2000.0,69.987,69.987,69.8543,69.872,2000.0
2012-07-10 12:30:00,79.02,79.19,79.02,79.14,4000.0,69.872,70.0223,69.872,69.9781,4000.0
2012-07-10 12:35:00,79.11,79.17,79.06,79.11,6900.0,69.9516,70.0047,69.9074,69.9516,6900.0
2012-07-10 12:40:00,79.13,79.2,79.13,79.15,2400.0,69.9693,70.0312,69.9693,69.987,2400.0
2012-07-10 12:45:00,79.17,79.17,79.1,79.1,2000.0,70.0047,70.0047,69.9428,69.9428,2000.0
2012-07-10 12:50:00,79.05,79.17,79.05,79.17,4800.0,69.8985,70.0047,69.8985,70.0047,4800.0
2012-07-10 12:55:00,79.21,79.25,79.21,79.22,2600.0,70.04,70.0754,70.04,70.0489,2600.0
2012-07-10 13:00:00,79.23,79.24,79.22,79.22,1700.0,70.0577,70.0666,70.0489,70.0489,1700.0
2012-07-10 13:05:00,79.23,79.23,79.06,79.2,4500.0,70.0577,70.0577,69.9074,70.0312,4500.0
2012-07-10 13:10:00,79.22,79.22,79.18,79.18,400.0,70.0489,70.0489,70.0135,70.0135,400.0
2012-07-10 13:15:00,79.18,79.21,79.09,79.11,7100.0,70.0135,70.04,69.9339,69.9516,7100.0
2012-07-10 13:20:00,79.1,79.11,78.76,78.77,5300.0,69.9428,69.9516,69.6421,69.651,5300.0
2012-07-10 13:25:00,78.77,78.78,78.59,78.69,9600.0,69.651,69.6598,69.4918,69.5802,9600.0
2012-07-10 13:30:00,78.69,78.69,78.52,78.62,2800.0,69.5802,69.5802,69.4299,69.5183,2800.0
2012-07-10 13:35:00,78.63,78.65,78.5,78.5,1500.0,69.5272,69.5449,69.4122,69.4122,1500.0
2012-07-10 13:40:00,78.51,78.51,78.41,78.46,4000.0,69.4211,69.4211,69.3326,69.3769,4000.0
2012-07-10 13:45:00,78.49,78.5,78.25,78.25,4700.0,69.4034,69.4122,69.1912,69.1912,4700.0
2012-07-10 13:50:00,78.28,78.41,78.28,78.4,1300.0,69.2177,69.3326,69.2177,69.3238,1300.0
2012-07-10 13:55:00,78.35,78.37,78.26,78.32,1500.0,69.2796,69.2973,69.2,69.2531,1500.0
2012-07-10 14:00:00,78.32,78.37,78.26,78.3,700.0,69.2531,69.2973,69.2,69.2354,700.0
2012-07-10 14:05:00,78.25,78.25,78.25,78.25,100.0,69.1912,69.1912,69.1912,69.1912,100.0
2012-07-10 14:10:00,78.24,78.24,78.12,78.12,2800.0,69.1823,69.1823,69.0762,69.0762,2800.0
2012-07-10 14:15:00,78.1,78.1,77.89,77.89,1300.0,69.0585,69.0585,68.8728,68.8728,1300.0
2012-07-10 14:20:00,77.88,77.96,77.87,77.87,600.0,68.864,68.9347,68.8552,68.8552,600.0
2012-07-10 14:25:00,77.88,77.96,77.88,77.92,2100.0,68.864,68.9347,68.864,68.8994,2100.0
2012-07-10 14:30:00,77.81,77.82,77.77,77.77,400.0,68.8021,68.8109,68.7667,68.7667,400.0
2012-07-10 14:35:00,77.77,77.93,77.76,77.93,2000.0,68.7667,68.9082,68.7579,68.9082,2000.0
2012-07-10 14:40:00,77.97,78.04,77.92,77.92,2500.0,68.9436,69.0055,68.8994,68.8994,2500.0
2012-07-10 14:45:00,77.89,77.89,77.76,77.77,2900.0,68.8728,68.8728,68.7579,68.7667,2900.0
2012-07-10 14:50:00,77.77,77.77,77.54,77.63,4800.0,68.7667,68.7667,68.5634,68.6429,4800.0
2012-07-10 14:55:00,77.66,77.66,77.47,77.55,4900.0,68.6695,68.6695,68.5015,68.5722,4900.0
2012-07-10 15:00:00,77.61,77.7,77.6,77.62,1500.0,68.6253,68.7048,68.6164,68.6341,1500.0
2012-07-10 15:05:00,77.64,77.7,77.55,77.55,1500.0,68.6518,68.7048,68.5722,68.5722,1500.0
2012-07-10 15:10:00,77.49,77.5,77.47,77.47,4000.0,68.5191,68.528,68.5015,68.5015,4000.0
2012-07-10 15:15:00,77.47,77.62,77.38,77.53,9500.0,68.5015,68.6341,68.4219,68.5545,9500.0
2012-07-10 15:20:00,77.55,77.61,77.39,77.47,3200.0,68.5722,68.6253,68.4307,68.5015,3200.0
2012-07-10 15:25:00,77.44,77.48,77.38,77.47,4400.0,68.4749,68.5103,68.4219,68.5015,4400.0
2012-07-10 15:30:00,77.47,77.56,77.47,77.54,8000.0,68.5015,68.581,68.5015,68.5634,8000.0
2012-07-10 15:35:00,77.55,77.59,77.52,77.55,2900.0,68.5722,68.6076,68.5457,68.5722,2900.0
2012-07-10 15:40:00,77.57,77.59,77.51,77.57,5100.0,68.5899,68.6076,68.5368,68.5899,5100.0
2012-07-10 15:45:00,77.59,77.72,77.57,77.66,6200.0,68.6076,68.7225,68.5899,68.6695,6200.0
2012-07-10 15:50:00,77.67,77.83,77.63,77.8,8600.0,68.6783,68.8198,68.6429,68.7933,8600.0
2012-07-10 15:55:00,77.85,77.99,77.82,77.88,11300.0,68.8375,68.9613,68.8109,68.864,11300.0
2012-07-11 09:30:00,78.29,78.54,77.91,78.09,8500.0,69.2265,69.4476,68.8905,69.0497,8500.0
2012-07-11 09:35:00,77.99,78.07,77.88,77.97,3200.0,68.9613,69.032,68.864,68.9436,3200.0
2012-07-11 09:40:00,77.97,78.05,77.84,77.88,1900.0,68.9436,69.0143,68.8286,68.864,1900.0
2012-07-11 09:45:00,77.82,78.07,77.8,77.96,4200.0,68.8109,69.032,68.7933,68.9347,4200.0
2012-07-11 09:50:00,78.03,78.36,78.03,78.35,2600.0,68.9966,69.2884,68.9966,69.2796,2600.0
2012-07-11 09:55:00,78.32,78.32,78.14,78.2,5300.0,69.2531,69.2531,69.0939,69.147,5300.0
2012-07-11 10:00:00,78.23,78.4,78.06,78.32,3500.0,69.1735,69.3238,69.0232,69.2531,3500.0
2012-07-11 10:05:00,78.39,78.5,78.27,78.27,2500.0,69.315,69.4122,69.2088,69.2088,2500.0
2012-07-11 10:10:00,78.27,78.39,78.2,78.2,3100.0,69.2088,69.315,69.147,69.147,3100.0
2012-07-11 10:15:00,78.18,78.26,78.18,78.23,1600.0,69.1293,69.2,69.1293,69.1735,1600.0
2012-07-11 10:20:00,78.36,78.55,78.3,78.3,3700.0,69.2884,69.4564,69.2354,69.2354,3700.0
2012-07-11 10:25:00,78.36,78.36,78.09,78.09,2000.0,69.2884,69.2884,69.0497,69.0497,2000.0
2012-07-11 10:30:00,78.09,78.14,78.04,78.05,4700.0,69.0497,69.0939,69.0055,69.0143,4700.0
2012-07-11 10:35:00,78.09,78.11,77.97,78.02,3300.0,69.0497,69.0674,68.9436,68.9878,3300.0
2012-07-11 10:40:00,78.04,78.11,78.04,78.07,2400.0,69.0055,69.0674,69.0055,69.032,2400.0
2012-07-11 10:45:00,78.11,78.22,78.07,78.19,4200.0,69.0674,69.1646,69.032,69.1381,4200.0
2012-07-11 10:50:00,78.11,78.11,78.0,78.04,1600.0,69.0674,69.0674,68.9701,69.0055,1600.0
2012-07-11 10:55:00,78.06,78.21,78.06,78.17,2200.0,69.0232,69.1558,69.0232,69.1204,2200.0
2012-07-11 11:00:00,78.17,78.21,78.02,78.21,3000.0,69.1204,69.1558,68.9878,69.1558,3000.0
2012-07-11 11:05:00,78.27,78.38,78.26,78.34,2700.0,69.2088,69.3061,69.2,69.2707,2700.0
2012-07-11 11:10:00,78.32,78.32,78.06,78.06,3600.0,69.2531,69.2531,69.0232,69.0232,3600.0
2012-07-11 11:15:00,78.07,78.14,78.05,78.05,3200.0,69.032,69.0939,69.0143,69.0143,3200.0
2012-07-11 11:20:00,78.08,78.15,78.03,78.15,4500.0,69.0408,69.1027,68.9966,69.1027,4500.0
2012-07-11 11:25:00,78.16,78.25,78.14,78.24,3700.0,69.1116,69.1912,69.0939,69.1823,3700.0
2012-07-11 11:30:00,78.18,78.34,78.16,78.32,3800.0,69.1293,69.2707,69.1116,69.2531,3800.0
2012-07-11 11:35:00,78.36,78.49,78.36,78.39,2300.0,69.2884,69.4034,69.2884,69.315,2300.0
2012-07-11 11:40:00,78.31,78.36,78.26,78.35,2500.0,69.2442,69.2884,69.2,69.2796,2500.0
2012-07-11 11:45:00,78.36,78.4,78.02,78.2,17900.0,69.2884,69.3238,68.9878,69.147,17900.0
2012-07-11 11:50:00,78.2,78.37,78.19,78.37,6800.0,69.147,69.2973,69.1381,69.2973,6800.0
2012-07-11 11:55:00,78.38,78.44,78.27,78.31,8600.0,69.3061,69.3592,69.2088,69.2442,8600.0
2012-07-11 12:00:00,78.32,78.38,78.28,78.34,8300.0,69.2531,69.3061,69.2177,69.2707,8300.0
2012-07-11 12:05:00,78.33,78.39,78.33,78.33,7200.0,69.2619,69.315,69.2619,69.2619,7200.0
2012-07-11 12:10:00,78.33,78.33,78.24,78.3,4500.0,69.2619,69.2619,69.1823,69.2354,4500.0
2012-07-11 12:15:00,78.29,78.29,78.21,78.27,2700.0,69.2265,69.2265,69.1558,69.2088,2700.0
2012-07-11 12:20:00,78.29,78.34,78.23,78.28,4100.0,69.2265,69.2707,69.1735,69.2177,4100.0
2012-07-11 12:25:00,78.28,78.37,78.28,78.35,5700.0,69.2177,69.2973,69.2177,69.2796,5700.0
2012-07-11 12:30:00,78.35,78.36,78.32,78.35,5000.0,69.2796,69.2884,69.2531,69.2796,5000.0
2012-07-11 12:35:00,78.38,78.39,78.38,78.38,2100.0,69.3061,69.315,69.3061,69.3061,2100.0
2012-07-11 12:40:00,78.38,78.4,78.37,78.37,6100.0,69.3061,69.3238,69.2973,69.2973,6100.0
2012-07-11 12:45:00,78.38,78.39,78.37,78.39,1900.0,69.3061,69.315,69.2973,69.315,1900.0
2012-07-11 12:50:00,78.39,78.4,78.29,78.29,4500.0,69.315,69.3238,69.2265,69.2265,4500.0
2012-07-11 12:55:00,78.29,78.38,78.26,78.36,3700.0,69.2265,69.3061,69.2,69.2884,3700.0
2012-07-11 13:00:00,78.36,78.38,78.3,78.35,2600.0,69.2884,69.3061,69.2354,69.2796,2600.0
2012-07-11 13:05:00,78.35,78.36,78.31,78.35,1900.0,69.2796,69.2884,69.2442,69.2796,1900.0
2012-07-11 13:10:00,78.37,78.39,78.26,78.26,3300.0,69.2973,69.315,69.2,69.2,3300.0
2012-07-11 13:15:00,78.22,78.22,78.17,78.18,2700.0,69.1646,69.1646,69.1204,69.1293,2700.0
2012-07-11 13:20:00,78.19,78.25,78.16,78.23,2600.0,69.1381,69.1912,69.1116,69.1735,2600.0
2012-07-11 13:25:00,78.21,78.23,78.19,78.22,2000.0,69.1558,69.1735,69.1381,69.1646,2000.0
2012-07-11 13:30:00,78.24,78.25,78.21,78.25,3000.0,69.1823,69.1912,69.1558,69.1912,3000.0
2012-07-11 13:35:00,78.23,78.23,78.14,78.14,1000.0,69.1735,69.1735,69.0939,69.0939,1000.0
2012-07-11 13:40:00,78.18,78.23,78.18,78.2,1800.0,69.1293,69.1735,69.1293,69.147,1800.0
2012-07-11 13:45:00,78.2,78.2,78.19,78.19,500.0,69.147,69.147,69.1381,69.1381,500.0
2012-07-11 13:50:00,78.15,78.18,78.11,78.11,2900.0,69.1027,69.1293,69.0674,69.0674,2900.0
2012-07-11 13:55:00,78.1,78.13,78.06,78.1,2000.0,69.0585,69.0851,69.0232,69.0585,2000.0
2012-07-11 14:00:00,78.15,78.23,77.89,77.9,7200.0,69.1027,69.1735,68.8728,68.8817,7200.0
2012-07-11 14:05:00,77.88,77.98,77.67,77.82,4500.0,68.864,68.9524,68.6783,68.8109,4500.0
2012-07-11 14:10:00,77.83,77.95,77.76,77.82,3100.0,68.8198,68.9259,68.7579,68.8109,3100.0
2012-07-11 14:15:00,77.8,78.06,77.79,77.97,1900.0,68.7933,69.0232,68.7844,68.9436,1900.0
2012-07-11 14:20:00,77.93,77.99,77.72,77.72,2200.0,68.9082,68.9613,68.7225,68.7225,2200.0
2012-07-11 14:25:00,77.66,77.69,77.61,77.68,1400.0,68.6695,68.696,68.6253,68.6872,1400.0
2012-07-11 14:30:00,77.69,77.69,77.53,77.56,2400.0,68.696,68.696,68.5545,68.581,2400.0
2012-07-11 14:35:00,77.6,77.68,77.6,77.64,1600.0,68.6164,68.6872,68.6164,68.6518,1600.0
2012-07-11 14:40:00,77.64,77.72,77.6,77.72,2000.0,68.6518,68.7225,68.6164,68.7225,2000.0
2012-07-11 14:45:00,77.71,77.74,77.58,77.7,3200.0,68.7137,68.7402,68.5987,68.7048,3200.0
2012-07-11 14:50:00,77.67,77.77,77.62,77.67,5100.0,68.6783,68.7667,68.6341,68.6783,5100.0
2012-07-11 14:55:00,77.69,77.77,77.67,77.69,1400.0,68.696,68.7667,68.6783,68.696,1400.0
2012-07-11 15:00:00,77.71,77.86,77.71,77.74,4600.0,68.7137,68.8463,68.7137,68.7402,4600.0
2012-07-11 15:05:00,77.79,77.91,77.75,77.87,3200.0,68.7844,68.8905,68.749,68.8552,3200.0
2012-07-11 15:10:00,77.87,77.87,77.79,77.81,3700.0,68.8552,68.8552,68.7844,68.8021,3700.0
2012-07-11 15:15:00,77.85,78.03,77.84,77.99,5000.0,68.8375,68.9966,68.8286,68.9613,5000.0
2012-07-11 15:20:00,77.95,77.95,77.86,77.88,4500.0,68.9259,68.9259,68.8463,68.864,4500.0
2012-07-11 15:25:00,77.93,78.03,77.78,77.94,10300.0,68.9082,68.9966,68.7756,68.9171,10300.0
2012-07-11 15:30:00,77.96,77.99,77.84,77.85,11100.0,68.9347,68.9613,68.8286,68.8375,11100.0
2012-07-11 15:35:00,77.85,77.91,77.81,77.89,6000.0,68.8375,68.8905,68.8021,68.8728,6000.0
2012-07-11 15:40:00,77.92,78.17,77.92,78.05,8500.0,68.8994,69.1204,68.8994,69.0143,8500.0
2012-07-11 15:45:00,78.01,78.31,78.01,78.25,6700.0,68.9789,69.2442,68.9789,69.1912,6700.0
2012-07-11 15:50:00,78.29,78.33,78.22,78.26,6400.0,69.2265,69.2619,69.1646,69.2,6400.0
2012-07-11 15:55:00,78.25,78.26,78.11,78.2,8200.0,69.1912,69.2,69.0674,69.147,8200.0
2012-07-12 09:30:00,77.89,78.16,77.89,78.1,14800.0,68.8728,69.1116,68.8728,69.0585,14800.0
2012-07-12 09:35:00,78.11,78.33,77.95,78.33,7300.0,69.0674,69.2619,68.9259,69.2619,7300.0
2012-07-12 09:40:00,78.25,78.25,77.97,78.0,7400.0,69.1912,69.1912,68.9436,68.9701,7400.0
2012-07-12 09:45:00,78.14,78.44,78.14,78.28,7700.0,69.0939,69.3592,69.0939,69.2177,7700.0
2012-07-12 09:50:00,78.26,78.53,78.26,78.53,4600.0,69.2,69.4387,69.2,69.4387,4600.0
2012-07-12 09:55:00,78.53,78.73,78.52,78.59,6800.0,69.4387,69.6156,69.4299,69.4918,6800.0
2012-07-12 10:00:00,78.57,78.97,78.52,78.97,16200.0,69.4741,69.8278,69.4299,69.8278,16200.0
2012-07-12 10:05:00,78.92,79.13,78.92,79.04,10700.0,69.7836,69.9693,69.7836,69.8897,10700.0
2012-07-12 10:10:00,79.08,79.53,79.03,79.53,16700.0,69.9251,70.323,69.8809,70.323,16700.0
2012-07-12 10:15:00,79.57,79.61,79.46,79.61,22600.0,70.3583,70.3937,70.2611,70.3937,22600.0
2012-07-12 10:20:00,79.59,79.63,79.36,79.42,4800.0,70.376,70.4114,70.1727,70.2257,4800.0
2012-07-12 10:25:00,79.39,79.39,79.25,79.3,11800.0,70.1992,70.1992,70.0754,70.1196,11800.0
2012-07-12 10:30:00,79.31,79.34,79.14,79.33,9000.0,70.1284,70.155,69.9781,70.1461,9000.0
2012-07-12 10:35:00,79.26,79.36,79.26,79.27,7800.0,70.0842,70.1727,70.0842,70.0931,7800.0
2012-07-12 10:40:00,79.26,79.26,78.96,78.96,4800.0,70.0842,70.0842,69.819,69.819,4800.0
2012-07-12 10:45:00,79.02,79.07,78.9,79.07,7300.0,69.872,69.9162,69.7659,69.9162,7300.0
2012-07-12 10:50:00,79.07,79.29,79.0,79.29,3900.0,69.9162,70.1108,69.8543,70.1108,3900.0
2012-07-12 10:55:00,79.28,79.55,79.27,79.55,11200.0,70.1019,70.3407,70.0931,70.3407,11200.0
2012-07-12 11:00:00,79.51,79.62,79.44,79.59,9100.0,70.3053,70.4026,70.2434,70.376,9100.0
2012-07-12 11:05:00,79.6,79.8,79.59,79.79,7500.0,70.3849,70.5617,70.376,70.5529,7500.0
2012-07-12 11:10:00,79.79,79.86,79.65,79.79,9500.0,70.5529,70.6148,70.4291,70.5529,9500.0
2012-07-12 11:15:00,79.8,79.85,79.74,79.84,2500.0,70.5617,70.6059,70.5087,70.5971,2500.0
2012-07-12 11:20:00,79.84,79.92,79.8,79.84,8500.0,70.5971,70.6678,70.5617,70.5971,8500.0
2012-07-12 11:25:00,79.84,80.14,79.83,80.14,14800.0,70.5971,70.8624,70.5882,70.8624,14800.0
2012-07-12 11:30:00,80.13,80.19,79.76,79.76,13500.0,70.8535,70.9066,70.5264,70.5264,13500.0
2012-07-12 11:35:00,79.76,79.84,79.67,79.67,5700.0,70.5264,70.5971,70.4468,70.4468,5700.0
2012-07-12 11:40:00,79.69,79.73,79.59,79.73,3300.0,70.4645,70.4998,70.376,70.4998,3300.0
2012-07-12 11:45:00,79.79,80.14,79.79,80.14,3600.0,70.5529,70.8624,70.5529,70.8624,3600.0
2012-07-12 11:50:00,80.09,80.15,80.07,80.15,5400.0,70.8181,70.8712,70.8005,70.8712,5400.0
2012-07-12 11:55:00,80.1,80.11,79.99,80.05,3300.0,70.827,70.8358,70.7297,70.7828,3300.0
2012-07-12 12:00:00,80.07,80.1,80.03,80.1,2600.0,70.8005,70.827,70.7651,70.827,2600.0
2012-07-12 12:05:00,80.05,80.09,79.9,79.91,5100.0,70.7828,70.8181,70.6501,70.659,5100.0
2012-07-12 12:10:00,79.95,79.97,79.89,79.93,3000.0,70.6944,70.712,70.6413,70.6767,3000.0
2012-07-12 12:15:00,79.97,80.03,79.94,80.03,2300.0,70.712,70.7651,70.6855,70.7651,2300.0
2012-07-12 12:20:00,80.04,80.14,79.99,80.07,2800.0,70.7739,70.8624,70.7297,70.8005,2800.0
2012-07-12 12:25:00,80.02,80.15,80.02,80.12,8800.0,70.7563,70.8712,70.7563,70.8447,8800.0
2012-07-12 12:30:00,80.12,80.15,80.08,80.15,2800.0,70.8447,70.8712,70.8093,70.8712,2800.0
2012-07-12 12:35:00,80.15,80.15,80.1,80.12,3400.0,70.8712,70.8712,70.827,70.8447,3400.0
2012-07-12 12:40:00,80.1,80.15,80.1,80.15,3200.0,70.827,70.8712,70.827,70.8712,3200.0
2012-07-12 12:45:00,80.17,80.28,80.17,80.23,3300.0,70.8889,70.9862,70.8889,70.9419,3300.0
2012-07-12 12:50:00,80.29,80.3,80.13,80.14,4900.0,70.995,71.0038,70.8535,70.8624,4900.0
2012-07-12 12:55:00,80.15,80.48,80.14,80.43,8300.0,70.8712,71.163,70.8624,71.1188,8300.0
2012-07-12 13:00:00,80.41,80.61,80.36,80.44,7600.0,71.1011,71.278,71.0569,71.1276,7600.0
2012-07-12 13:05:00,80.46,80.71,80.46,80.6,4200.0,71.1453,71.3664,71.1453,71.2691,4200.0
2012-07-12 13:10:00,80.6,80.74,80.56,80.67,8600.0,71.2691,71.3929,71.2337,71.331,8600.0
2012-07-12 13:15:00,80.69,80.74,80.54,80.58,4500.0,71.3487,71.3929,71.2161,71.2514,4500.0
2012-07-12 13:20:00,80.55,80.67,80.54,80.58,4500.0,71.2249,71.331,71.2161,71.2514,4500.0
2012-07-12 13:25:00,80.57,80.8,80.56,80.74,5200.0,71.2426,71.446,71.2337,71.3929,5200.0
2012-07-12 13:30:00,80.74,80.81,80.73,80.78,3800.0,71.3929,71.4548,71.3841,71.4283,3800.0
2012-07-12 13:35:00,80.75,80.82,80.72,80.82,2100.0,71.4017,71.4636,71.3752,71.4636,2100.0
2012-07-12 13:40:00,80.84,80.86,80.76,80.76,4700.0,71.4813,71.499,71.4106,71.4106,4700.0
2012-07-12 13:45:00,80.77,80.87,80.77,80.84,2200.0,71.4194,71.5079,71.4194,71.4813,2200.0
2012-07-12 13:50:00,80.83,80.87,80.74,80.74,2500.0,71.4725,71.5079,71.3929,71.3929,2500.0
2012-07-12 13:55:00,80.75,80.75,80.67,80.69,2400.0,71.4017,71.4017,71.331,71.3487,2400.0
2012-07-12 14:00:00,80.71,80.77,80.63,80.63,4700.0,71.3664,71.4194,71.2956,71.2956,4700.0
2012-07-12 14:05:00,80.64,80.9,80.63,80.9,5700.0,71.3045,71.5344,71.2956,71.5344,5700.0
2012-07-12 14:10:00,80.87,80.95,80.78,80.92,4400.0,71.5079,71.5786,71.4283,71.5521,4400.0
2012-07-12 14:15:00,80.91,80.91,80.75,80.79,8500.0,71.5432,71.5432,71.4017,71.4371,8500.0
2012-07-12 14:20:00,80.79,80.94,80.79,80.92,3300.0,71.4371,71.5697,71.4371,71.5521,3300.0
2012-07-12 14:25:00,80.93,80.99,80.9,80.95,3200.0,71.5609,71.614,71.5344,71.5786,3200.0
2012-07-12 14:30:00,80.97,81.05,80.97,81.01,4300.0,71.5963,71.667,71.5963,71.6316,4300.0
2012-07-12 14:35:00,80.99,81.18,80.99,81.18,4400.0,71.614,71.782,71.614,71.782,4400.0
2012-07-12 14:40:00,81.14,81.26,81.13,81.26,4900.0,71.7466,71.8527,71.7378,71.8527,4900.0
2012-07-12 14:45:00,81.26,81.26,81.03,81.2,5400.0,71.8527,71.8527,71.6493,71.7996,5400.0
2012-07-12 14:50:00,81.14,81.26,81.14,81.22,4500.0,71.7466,71.8527,71.7466,71.8173,4500.0
2012-07-12 14:55:00,81.21,81.29,81.2,81.2,5100.0,71.8085,71.8792,71.7996,71.7996,5100.0
2012-07-12 15:00:00,81.19,81.28,81.01,81.01,9100.0,71.7908,71.8704,71.6316,71.6316,9100.0
2012-07-12 15:05:00,81.01,81.05,80.9,80.92,7700.0,71.6316,71.667,71.5344,71.5521,7700.0
2012-07-12 15:10:00,80.91,81.03,80.87,80.88,5000.0,71.5432,71.6493,71.5079,71.5167,5000.0
2012-07-12 15:15:00,80.9,80.95,80.72,80.72,7500.0,71.5344,71.5786,71.3752,71.3752,7500.0
2012-07-12 15:20:00,80.8,80.95,80.73,80.89,8800.0,71.446,71.5786,71.3841,71.5255,8800.0
2012-07-12 15:25:00,80.93,81.1,80.92,80.96,6600.0,71.5609,71.7112,71.5521,71.5874,6600.0
2012-07-12 15:30:00,80.98,81.09,80.9,80.95,9300.0,71.6051,71.7024,71.5344,71.5786,9300.0
2012-07-12 15:35:00,80.94,81.06,80.91,80.92,13600.0,71.5697,71.6759,71.5432,71.5521,13600.0
2012-07-12 15:40:00,80.91,81.15,80.9,81.08,20200.0,71.5432,71.7554,71.5344,71.6935,20200.0
2012-07-12 15:45:00,81.08,81.1,80.85,80.96,25100.0,71.6935,71.7112,71.4902,71.5874,25100.0
2012-07-12 15:50:00,80.93,80.94,80.76,80.89,33800.0,71.5609,71.5697,71.4106,71.5255,33800.0
2012-07-12 15:55:00,80.89,81.26,80.88,81.1,81800.0,71.5255,71.8527,71.5167,71.7112,81800.0
2012-07-13 09:30:00,80.79,80.99,80.65,80.68,10900.0,71.4371,71.614,71.3133,71.3398,10900.0
2012-07-13 09:35:00,80.59,80.87,80.59,80.87,7900.0,71.2603,71.5079,71.2603,71.5079,7900.0
2012-07-13 09:40:00,80.86,80.98,80.7,80.91,19700.0,71.499,71.6051,71.3575,71.5432,19700.0
2012-07-13 09:45:00,80.95,80.97,80.77,80.83,7600.0,71.5786,71.5963,71.4194,71.4725,7600.0
2012-07-13 09:50:00,80.83,80.94,80.73,80.73,7900.0,71.4725,71.5697,71.3841,71.3841,7900.0
2012-07-13 09:55:00,80.7,80.85,80.69,80.77,8700.0,71.3575,71.4902,71.3487,71.4194,8700.0
2012-07-13 10:00:00,80.84,80.92,80.61,80.84,11100.0,71.4813,71.5521,71.278,71.4813,11100.0
2012-07-13 10:05:00,80.98,81.06,80.94,81.03,11500.0,71.6051,71.6759,71.5697,71.6493,11500.0
2012-07-13 10:10:00,81.06,81.08,80.88,80.88,3300.0,71.6759,71.6935,71.5167,71.5167,3300.0
2012-07-13 10:15:00,80.9,80.96,80.81,80.91,3400.0,71.5344,71.5874,71.4548,71.5432,3400.0
2012-07-13 10:20:00,80.96,81.19,80.89,81.17,15400.0,71.5874,71.7908,71.5255,71.7731,15400.0
2012-07-13 10:25:00,81.21,81.3,81.09,81.11,4400.0,71.8085,71.8881,71.7024,71.7201,4400.0
2012-07-13 10:30:00,81.15,81.19,81.07,81.09,3800.0,71.7554,71.7908,71.6847,71.7024,3800.0
2012-07-13 10:35:00,81.1,81.12,81.03,81.03,2500.0,71.7112,71.7289,71.6493,71.6493,2500.0
2012-07-13 10:40:00,81.11,81.11,81.02,81.02,1500.0,71.7201,71.7201,71.6405,71.6405,1500.0
2012-07-13 10:45:00,81.1,81.17,81.06,81.1,900.0,71.7112,71.7731,71.6759,71.7112,900.0
2012-07-13 10:50:00,81.11,81.17,81.04,81.07,1800.0,71.7201,71.7731,71.6582,71.6847,1800.0
2012-07-13 10:55:00,81.08,81.1,81.06,81.08,1800.0,71.6935,71.7112,71.6759,71.6935,1800.0
2012-07-13 11:00:00,81.09,81.09,81.0,81.0,4300.0,71.7024,71.7024,71.6228,71.6228,4300.0
2012-07-13 11:05:00,81.01,81.15,80.99,81.15,2700.0,71.6316,71.7554,71.614,71.7554,2700.0
2012-07-13 11:10:00,81.14,81.14,81.04,81.05,5000.0,71.7466,71.7466,71.6582,71.667,5000.0
2012-07-13 11:15:00,81.08,81.22,81.02,81.11,7900.0,71.6935,71.8173,71.6405,71.7201,7900.0
2012-07-13 11:20:00,81.18,81.18,81.1,81.13,7300.0,71.782,71.782,71.7112,71.7378,7300.0
2012-07-13 11:25:00,81.13,81.22,81.06,81.19,3900.0,71.7378,71.8173,71.6759,71.7908,3900.0
2012-07-13 11:30:00,81.18,81.27,81.18,81.27,5100.0,71.782,71.8615,71.782,71.8615,5100.0
2012-07-13 11:35:00,81.32,81.33,81.27,81.3,3600.0,71.9058,71.9146,71.8615,71.8881,3600.0
2012-07-13 11:40:00,81.3,81.39,81.3,81.38,800.0,71.8881,71.9677,71.8881,71.9588,800.0
2012-07-13 11:45:00,81.42,81.6,81.42,81.53,12100.0,71.9942,72.1533,71.9942,72.0914,12100.0
2012-07-13 11:50:00,81.47,81.73,81.43,81.68,13100.0,72.0384,72.2683,72.003,72.2241,13100.0
2012-07-13 11:55:00,81.65,81.68,81.64,81.66,1500.0,72.1976,72.2241,72.1887,72.2064,1500.0
2012-07-13 12:00:00,81.69,81.71,81.66,81.69,2300.0,72.2329,72.2506,72.2064,72.2329,2300.0
2012-07-13 12:05:00,81.69,81.72,81.65,81.65,2400.0,72.2329,72.2594,72.1976,72.1976,2400.0
2012-07-13 12:10:00,81.75,81.77,81.74,81.77,700.0,72.286,72.3037,72.2771,72.3037,700.0
2012-07-13 12:15:00,81.75,81.79,81.69,81.72,3800.0,72.286,72.3213,72.2329,72.2594,3800.0
2012-07-13 12:20:00,81.76,81.78,81.74,81.75,3300.0,72.2948,72.3125,72.2771,72.286,3300.0
2012-07-13 12:25:00,81.74,81.74,81.56,81.56,3400.0,72.2771,72.2771,72.118,72.118,3400.0
2012-07-13 12:30:00,81.55,81.57,81.55,81.57,1600.0,72.1091,72.1268,72.1091,72.1268,1600.0
2012-07-13 12:35:00,81.62,81.62,81.57,81.59,700.0,72.171,72.171,72.1268,72.1445,700.0
2012-07-13 12:40:00,81.6,81.61,81.6,81.61,500.0,72.1533,72.1622,72.1533,72.1622,500.0
2012-07-13 12:45:00,81.64,81.64,81.59,81.59,2300.0,72.1887,72.1887,72.1445,72.1445,2300.0
2012-07-13 12:50:00,81.61,81.61,81.59,81.6,1500.0,72.1622,72.1622,72.1445,72.1533,1500.0
2012-07-13 12:55:00,81.58,81.58,81.51,81.51,3500.0,72.1357,72.1357,72.0738,72.0738,3500.0
2012-07-13 13:00:00,81.54,81.54,81.47,81.47,800.0,72.1003,72.1003,72.0384,72.0384,800.0
2012-07-13 13:05:00,81.48,81.48,81.45,81.45,300.0,72.0472,72.0472,72.0207,72.0207,300.0
2012-07-13 13:10:00,81.48,81.51,81.41,81.51,3500.0,72.0472,72.0738,71.9853,72.0738,3500.0
2012-07-13 13:15:00,81.51,81.52,81.47,81.47,3500.0,72.0738,72.0826,72.0384,72.0384,3500.0
2012-07-13 13:20:00,81.47,81.47,81.47,81.47,200.0,72.0384,72.0384,72.0384,72.0384,200.0
2012-07-13 13:25:00,81.46,81.46,81.28,81.34,5400.0,72.0295,72.0295,71.8704,71.9234,5400.0
2012-07-13 13:30:00,81.34,81.37,81.32,81.32,1800.0,71.9234,71.95,71.9058,71.9058,1800.0
2012-07-13 13:35:00,81.28,81.31,81.28,81.29,1700.0,71.8704,71.8969,71.8704,71.8792,1700.0
2012-07-13 13:40:00,81.3,81.34,81.26,81.33,1400.0,71.8881,71.9234,71.8527,71.9146,1400.0
2012-07-13 13:45:00,81.32,81.32,81.32,81.32,300.0,71.9058,71.9058,71.9058,71.9058,300.0
2012-07-13 13:50:00,81.3,81.31,81.26,81.3,2300.0,71.8881,71.8969,71.8527,71.8881,2300.0
2012-07-13 13:55:00,81.32,81.35,81.27,81.27,600.0,71.9058,71.9323,71.8615,71.8615,600.0
2012-07-13 14:00:00,81.31,81.35,81.29,81.32,2000.0,71.8969,71.9323,71.8792,71.9058,2000.0
2012-07-13 14:05:00,81.31,81.31,81.28,81.31,500.0,71.8969,71.8969,71.8704,71.8969,500.0
2012-07-13 14:10:00,81.31,81.36,81.31,81.35,1200.0,71.8969,71.9411,71.8969,71.9323,1200.0
2012-07-13 14:15:00,81.35,81.4,81.31,81.4,2800.0,71.9323,71.9765,71.8969,71.9765,2800.0
2012-07-13 14:20:00,81.41,81.43,81.35,81.36,3000.0,71.9853,72.003,71.9323,71.9411,3000.0
2012-07-13 14:25:00,81.38,81.38,81.32,81.36,2400.0,71.9588,71.9588,71.9058,71.9411,2400.0
2012-07-13 14:30:00,81.34,81.42,81.31,81.39,1900.0,71.9234,71.9942,71.8969,71.9677,1900.0
2012-07-13 14:35:00,81.37,81.39,81.3,81.32,2500.0,71.95,71.9677,71.8881,71.9058,2500.0
2012-07-13 14:40:00,81.33,81.39,81.32,81.39,1000.0,71.9146,71.9677,71.9058,71.9677,1000.0
2012-07-13 14:45:00,81.34,81.34,81.33,81.33,1100.0,71.9234,71.9234,71.9146,71.9146,1100.0
2012-07-13 14:50:00,81.35,81.35,81.31,81.34,400.0,71.9323,71.9323,71.8969,71.9234,400.0
2012-07-13 14:55:00,81.31,81.35,81.3,81.3,1800.0,71.8969,71.9323,71.8881,71.8881,1800.0
2012-07-13 15:00:00,81.35,81.54,81.34,81.48,6100.0,71.9323,72.1003,71.9234,72.0472,6100.0
2012-07-13 15:05:00,81.48,81.54,81.47,81.51,2700.0,72.0472,72.1003,72.0384,72.0738,2700.0
2012-07-13 15:10:00,81.51,81.51,81.33,81.38,18400.0,72.0738,72.0738,71.9146,71.9588,18400.0
2012-07-13 15:15:00,81.37,81.54,81.37,81.53,7000.0,71.95,72.1003,71.95,72.0914,7000.0
2012-07-13 15:20:00,81.54,81.62,81.49,81.52,9500.0,72.1003,72.171,72.0561,72.0826,9500.0
2012-07-13 15:25:00,81.56,81.58,81.52,81.57,3700.0,72.118,72.1357,72.0826,72.1268,3700.0
2012-07-13 15:30:00,81.57,81.58,81.44,81.57,4900.0,72.1268,72.1357,72.0119,72.1268,4900.0
2012-07-13 15:35:00,81.59,81.61,81.51,81.52,6400.0,72.1445,72.1622,72.0738,72.0826,6400.0
2012-07-13 15:40:00,81.54,81.63,81.51,81.63,7700.0,72.1003,72.1799,72.0738,72.1799,7700.0
2012-07-13 15:45:00,81.66,81.69,81.45,81.49,8200.0,72.2064,72.2329,72.0207,72.0561,8200.0
2012-07-13 15:50:00,81.5,81.69,81.39,81.64,10700.0,72.0649,72.2329,71.9677,72.1887,10700.0
2012-07-13 15:55:00,81.63,81.76,81.57,81.66,33600.0,72.1799,72.2948,72.1268,72.2064,33600.0
2012-07-16 09:30:00,81.34,81.52,81.14,81.42,4000.0,71.9234,72.0826,71.7466,71.9942,4000.0
2012-07-16 09:35:00,81.42,81.47,81.31,81.31,3700.0,71.9942,72.0384,71.8969,71.8969,3700.0
2012-07-16 09:40:00,81.3,81.5,81.23,81.45,32200.0,71.8881,72.0649,71.8262,72.0207,32200.0
2012-07-16 09:45:00,81.42,81.55,81.29,81.41,6100.0,71.9942,72.1091,71.8792,71.9853,6100.0
2012-07-16 09:50:00,81.45,81.67,81.35,81.4,10500.0,72.0207,72.2152,71.9323,71.9765,10500.0
2012-07-16 09:55:00,81.37,81.53,81.33,81.48,12700.0,71.95,72.0914,71.9146,72.0472,12700.0
2012-07-16 10:00:00,81.4,81.45,81.36,81.43,1000.0,71.9765,72.0207,71.9411,72.003,1000.0
2012-07-16 10:05:00,81.37,81.4,81.26,81.32,4400.0,71.95,71.9765,71.8527,71.9058,4400.0
2012-07-16 10:10:00,81.31,81.47,81.3,81.47,7600.0,71.8969,72.0384,71.8881,72.0384,7600.0
2012-07-16 10:15:00,81.41,81.47,81.41,81.47,300.0,71.9853,72.0384,71.9853,72.0384,300.0
2012-07-16 10:20:00,81.4,81.47,81.36,81.4,1900.0,71.9765,72.0384,71.9411,71.9765,1900.0
2012-07-16 10:25:00,81.4,81.61,81.4,81.61,2000.0,71.9765,72.1622,71.9765,72.1622,2000.0
2012-07-16 10:30:00,81.63,81.77,81.63,81.77,2900.0,72.1799,72.3037,72.1799,72.3037,2900.0
2012-07-16 10:35:00,81.83,82.14,81.8,82.13,6100.0,72.3567,72.6308,72.3302,72.622,6100.0
2012-07-16 10:40:00,82.18,82.18,82.03,82.03,1300.0,72.6662,72.6662,72.5336,72.5336,1300.0
2012-07-16 10:45:00,82.06,82.07,81.62,81.71,14100.0,72.5601,72.5689,72.171,72.2506,14100.0
2012-07-16 10:50:00,81.76,81.77,81.71,81.77,1700.0,72.2948,72.3037,72.2506,72.3037,1700.0
2012-07-16 10:55:00,81.82,81.82,81.71,81.71,1300.0,72.3479,72.3479,72.2506,72.2506,1300.0
2012-07-16 11:00:00,81.71,81.73,81.71,81.73,400.0,72.2506,72.2683,72.2506,72.2683,400.0
2012-07-16 11:05:00,81.75,81.75,81.66,81.69,900.0,72.286,72.286,72.2064,72.2329,900.0
2012-07-16 11:10:00,81.72,81.87,81.7,81.85,12400.0,72.2594,72.3921,72.2418,72.3744,12400.0
2012-07-16 11:15:00,81.89,82.12,81.87,82.11,6800.0,72.4098,72.6131,72.3921,72.6043,6800.0
2012-07-16 11:20:00,82.03,82.1,82.03,82.08,2000.0,72.5336,72.5955,72.5336,72.5778,2000.0
2012-07-16 11:25:00,82.06,82.09,81.98,82.09,4200.0,72.5601,72.5866,72.4893,72.5866,4200.0
2012-07-16 11:30:00,82.0,82.06,81.88,81.88,5000.0,72.507,72.5601,72.4009,72.4009,5000.0
2012-07-16 11:35:00,81.87,81.92,81.86,81.92,1700.0,72.3921,72.4363,72.3832,72.4363,1700.0
2012-07-16 11:40:00,81.97,81.97,81.8,81.89,1900.0,72.4805,72.4805,72.3302,72.4098,1900.0
2012-07-16 11:45:00,81.94,81.99,81.9,81.96,2100.0,72.454,72.4982,72.4186,72.4717,2100.0
2012-07-16 11:50:00,81.95,81.99,81.91,81.97,3500.0,72.4628,72.4982,72.4275,72.4805,3500.0
2012-07-16 11:55:00,81.95,81.99,81.89,81.96,7600.0,72.4628,72.4982,72.4098,72.4717,7600.0
2012-07-16 12:00:00,81.95,81.99,81.92,81.93,3300.0,72.4628,72.4982,72.4363,72.4451,3300.0
2012-07-16 12:05:00,81.95,82.05,81.95,82.04,20400.0,72.4628,72.5512,72.4628,72.5424,20400.0
2012-07-16 12:10:00,82.0,82.05,81.95,82.0,8200.0,72.507,72.5512,72.4628,72.507,8200.0
2012-07-16 12:15:00,81.96,82.0,81.84,81.91,5400.0,72.4717,72.507,72.3656,72.4275,5400.0
2012-07-16 12:20:00,81.91,81.91,81.86,81.88,1300.0,72.4275,72.4275,72.3832,72.4009,1300.0
2012-07-16 12:25:00,81.85,81.9,81.77,81.81,12100.0,72.3744,72.4186,72.3037,72.339,12100.0
2012-07-16 12:30:00,81.81,81.92,81.77,81.88,15600.0,72.339,72.4363,72.3037,72.4009,15600.0
2012-07-16 12:35:00,81.86,81.88,81.82,81.87,2600.0,72.3832,72.4009,72.3479,72.3921,2600.0
2012-07-16 12:40:00,81.9,81.9,81.88,81.9,800.0,72.4186,72.4186,72.4009,72.4186,800.0
2012-07-16 12:45:00,81.89,81.98,81.88,81.96,5400.0,72.4098,72.4893,72.4009,72.4717,5400.0
2012-07-16 12:50:00,81.93,81.98,81.9,81.93,5500.0,72.4451,72.4893,72.4186,72.4451,5500.0
2012-07-16 12:55:00,81.93,81.93,81.9,81.91,2600.0,72.4451,72.4451,72.4186,72.4275,2600.0
2012-07-16 13:00:00,81.91,81.96,81.88,81.9,3300.0,72.4275,72.4717,72.4009,72.4186,3300.0
2012-07-16 13:05:00,81.9,81.9,81.9,81.9,4100.0,72.4186,72.4186,72.4186,72.4186,4100.0
2012-07-16 13:10:00,81.9,81.9,81.84,81.89,2000.0,72.4186,72.4186,72.3656,72.4098,2000.0
2012-07-16 13:15:00,81.84,81.94,81.82,81.94,8500.0,72.3656,72.454,72.3479,72.454,8500.0
2012-07-16 13:20:00,81.93,81.93,81.85,81.85,4700.0,72.4451,72.4451,72.3744,72.3744,4700.0
2012-07-16 13:25:00,81.87,81.89,81.81,81.85,2100.0,72.3921,72.4098,72.339,72.3744,2100.0
2012-07-16 13:30:00,81.84,81.84,81.5,81.76,11800.0,72.3656,72.3656,72.0649,72.2948,11800.0
2012-07-16 13:35:00,81.69,81.69,81.69,81.69,900.0,72.2329,72.2329,72.2329,72.2329,900.0
2012-07-16 13:40:00,81.68,81.74,81.66,81.72,2400.0,72.2241,72.2771,72.2064,72.2594,2400.0
2012-07-16 13:45:00,81.73,81.85,81.73,81.83,900.0,72.2683,72.3744,72.2683,72.3567,900.0
2012-07-16 13:50:00,81.89,81.89,81.89,81.89,100.0,72.4098,72.4098,72.4098,72.4098,100.0
2012-07-16 13:55:00,81.89,81.9,81.87,81.9,500.0,72.4098,72.4186,72.3921,72.4186,500.0
2012-07-16 14:00:00,81.88,81.9,81.86,81.9,2700.0,72.4009,72.4186,72.3832,72.4186,2700.0
2012-07-16 14:05:00,81.86,81.9,81.85,81.89,1000.0,72.3832,72.4186,72.3744,72.4098,1000.0
2012-07-16 14:10:00,81.88,81.9,81.88,81.89,600.0,72.4009,72.4186,72.4009,72.4098,600.0
2012-07-16 14:15:00,81.9,82.05,81.88,82.05,9900.0,72.4186,72.5512,72.4009,72.5512,9900.0
2012-07-16 14:20:00,82.01,82.01,81.96,81.97,1200.0,72.5159,72.5159,72.4717,72.4805,1200.0
2012-07-16 14:25:00,81.94,81.97,81.94,81.95,900.0,72.454,72.4805,72.454,72.4628,900.0
2012-07-16 14:30:00,81.98,81.98,81.93,81.94,900.0,72.4893,72.4893,72.4451,72.454,900.0
2012-07-16 14:35:00,81.95,81.99,81.91,81.97,1100.0,72.4628,72.4982,72.4275,72.4805,1100.0
2012-07-16 14:40:00,82.02,82.02,81.91,81.91,1200.0,72.5247,72.5247,72.4275,72.4275,1200.0
2012-07-16 14:45:00,81.9,81.97,81.88,81.97,1400.0,72.4186,72.4805,72.4009,72.4805,1400.0
2012-07-16 14:50:00,82.02,82.02,81.65,81.78,8300.0,72.5247,72.5247,72.1976,72.3125,8300.0
2012-07-16 14:55:00,81.81,81.91,81.81,81.91,2400.0,72.339,72.4275,72.339,72.4275,2400.0
2012-07-16 15:00:00,81.91,81.98,81.85,81.91,6600.0,72.4275,72.4893,72.3744,72.4275,6600.0
2012-07-16 15:05:00,81.92,81.92,81.87,81.87,2000.0,72.4363,72.4363,72.3921,72.3921,2000.0
2012-07-16 15:10:00,81.9,81.95,81.87,81.9,4000.0,72.4186,72.4628,72.3921,72.4186,4000.0
2012-07-16 15:15:00,81.87,81.9,81.87,81.9,5200.0,72.3921,72.4186,72.3921,72.4186,5200.0
2012-07-16 15:20:00,81.89,81.96,81.87,81.9,5200.0,72.4098,72.4717,72.3921,72.4186,5200.0
2012-07-16 15:25:00,81.89,81.9,81.88,81.89,3600.0,72.4098,72.4186,72.4009,72.4098,3600.0
2012-07-16 15:30:00,81.87,81.9,81.84,81.88,11100.0,72.3921,72.4186,72.3656,72.4009,11100.0
2012-07-16 15:35:00,81.87,81.87,81.73,81.78,5300.0,72.3921,72.3921,72.2683,72.3125,5300.0
2012-07-16 15:40:00,81.78,81.89,81.73,81.89,11800.0,72.3125,72.4098,72.2683,72.4098,11800.0
2012-07-16 15:45:00,81.87,81.9,81.79,81.89,15700.0,72.3921,72.4186,72.3213,72.4098,15700.0
2012-07-16 15:50:00,81.89,81.9,81.86,81.89,9900.0,72.4098,72.4186,72.3832,72.4098,9900.0
2012-07-16 15:55:00,81.89,81.9,81.67,81.7,39000.0,72.4098,72.4186,72.2152,72.2418,39000.0
2012-07-17 09:30:00,81.7,82.0,81.6,81.7,9300.0,72.2418,72.507,72.1533,72.2418,9300.0
2012-07-17 09:35:00,81.73,81.76,81.7,81.7,2400.0,72.2683,72.2948,72.2418,72.2418,2400.0
2012-07-17 09:40:00,81.69,81.71,81.38,81.4,2900.0,72.2329,72.2506,71.9588,71.9765,2900.0
2012-07-17 09:45:00,81.37,81.37,81.26,81.26,900.0,71.95,71.95,71.8527,71.8527,900.0
2012-07-17 09:50:00,81.22,81.22,81.05,81.05,800.0,71.8173,71.8173,71.667,71.667,800.0
2012-07-17 09:55:00,81.06,81.23,81.05,81.23,1700.0,71.6759,71.8262,71.667,71.8262,1700.0
2012-07-17 10:00:00,81.3,81.3,80.67,80.67,6200.0,71.8881,71.8881,71.331,71.331,6200.0
2012-07-17 10:05:00,80.68,80.87,80.68,80.87,3200.0,71.3398,71.5079,71.3398,71.5079,3200.0
2012-07-17 10:10:00,80.77,80.99,80.77,80.93,1000.0,71.4194,71.614,71.4194,71.5609,1000.0
2012-07-17 10:15:00,81.01,81.01,80.92,80.93,600.0,71.6316,71.6316,71.5521,71.5609,600.0
2012-07-17 10:20:00,81.02,81.02,80.87,80.89,2500.0,71.6405,71.6405,71.5079,71.5255,2500.0
2012-07-17 10:25:00,80.9,80.97,80.8,80.81,3300.0,71.5344,71.5963,71.446,71.4548,3300.0
2012-07-17 10:30:00,80.81,80.89,80.77,80.79,2500.0,71.4548,71.5255,71.4194,71.4371,2500.0
2012-07-17 10:35:00,80.79,80.89,80.63,80.63,4700.0,71.4371,71.5255,71.2956,71.2956,4700.0
2012-07-17 10:40:00,80.69,80.69,80.5,80.57,2300.0,71.3487,71.3487,71.1807,71.2426,2300.0
2012-07-17 10:45:00,80.52,80.64,80.42,80.64,4800.0,71.1984,71.3045,71.1099,71.3045,4800.0
2012-07-17 10:50:00,80.64,80.93,80.64,80.89,4300.0,71.3045,71.5609,71.3045,71.5255,4300.0
2012-07-17 10:55:00,80.89,80.9,80.89,80.9,1000.0,71.5255,71.5344,71.5255,71.5344,1000.0
2012-07-17 11:00:00,80.88,80.94,80.79,80.84,1600.0,71.5167,71.5697,71.4371,71.4813,1600.0
2012-07-17 11:05:00,80.86,81.01,80.84,80.99,2800.0,71.499,71.6316,71.4813,71.614,2800.0
2012-07-17 11:10:00,80.98,81.13,80.94,81.01,4200.0,71.6051,71.7378,71.5697,71.6316,4200.0
2012-07-17 11:15:00,80.89,80.89,80.79,80.87,2900.0,71.5255,71.5255,71.4371,71.5079,2900.0
2012-07-17 11:20:00,80.87,81.03,80.84,81.01,2900.0,71.5079,71.6493,71.4813,71.6316,2900.0
2012-07-17 11:25:00,81.0,81.05,80.96,80.97,3000.0,71.6228,71.667,71.5874,71.5963,3000.0
2012-07-17 11:30:00,80.98,81.1,80.98,81.1,2100.0,71.6051,71.7112,71.6051,71.7112,2100.0
2012-07-17 11:35:00,81.1,81.14,81.0,81.13,1700.0,71.7112,71.7466,71.6228,71.7378,1700.0
2012-07-17 11:40:00,81.18,81.19,81.09,81.19,2300.0,71.782,71.7908,71.7024,71.7908,2300.0
2012-07-17 11:45:00,81.15,81.19,81.09,81.17,1900.0,71.7554,71.7908,71.7024,71.7731,1900.0
2012-07-17 11:50:00,81.17,81.17,81.09,81.13,2000.0,71.7731,71.7731,71.7024,71.7378,2000.0
2012-07-17 11:55:00,81.12,81.18,81.11,81.11,56700.0,71.7289,71.782,71.7201,71.7201,56700.0
2012-07-17 12:00:00,81.15,81.24,81.09,81.17,2900.0,71.7554,71.835,71.7024,71.7731,2900.0
2012-07-17 12:05:00,81.17,81.24,81.14,81.15,2400.0,71.7731,71.835,71.7466,71.7554,2400.0
2012-07-17 12:10:00,81.19,81.23,81.13,81.15,1700.0,71.7908,71.8262,71.7378,71.7554,1700.0
2012-07-17 12:15:00,81.15,81.2,81.12,81.12,1800.0,71.7554,71.7996,71.7289,71.7289,1800.0
2012-07-17 12:20:00,81.12,81.23,81.12,81.2,1600.0,71.7289,71.8262,71.7289,71.7996,1600.0
2012-07-17 12:25:00,81.18,81.27,81.14,81.27,1600.0,71.782,71.8615,71.7466,71.8615,1600.0
2012-07-17 12:30:00,81.27,81.31,81.19,81.23,3000.0,71.8615,71.8969,71.7908,71.8262,3000.0
2012-07-17 12:35:00,81.27,81.31,81.27,81.28,700.0,71.8615,71.8969,71.8615,71.8704,700.0
2012-07-17 12:40:00,81.34,81.41,81.32,81.41,3500.0,71.9234,71.9853,71.9058,71.9853,3500.0
2012-07-17 12:45:00,81.42,81.44,81.34,81.34,2900.0,71.9942,72.0119,71.9234,71.9234,2900.0
2012-07-17 12:50:00,81.36,81.38,81.27,81.34,1200.0,71.9411,71.9588,71.8615,71.9234,1200.0
2012-07-17 12:55:00,81.37,81.38,81.26,81.26,2400.0,71.95,71.9588,71.8527,71.8527,2400.0
2012-07-17 13:00:00,81.27,81.36,81.26,81.36,3400.0,71.8615,71.9411,71.8527,71.9411,3400.0
2012-07-17 13:05:00,81.36,81.43,81.32,81.43,2100.0,71.9411,72.003,71.9058,72.003,2100.0
2012-07-17 13:10:00,81.42,81.47,81.42,81.47,2500.0,71.9942,72.0384,71.9942,72.0384,2500.0
2012-07-17 13:15:00,81.42,81.57,81.42,81.57,2000.0,71.9942,72.1268,71.9942,72.1268,2000.0
2012-07-17 13:20:00,81.57,81.64,81.57,81.64,1100.0,72.1268,72.1887,72.1268,72.1887,1100.0
2012-07-17 13:25:00,81.69,81.73,81.62,81.64,3200.0,72.2329,72.2683,72.171,72.1887,3200.0
2012-07-17 13:30:00,81.7,81.76,81.63,81.69,17600.0,72.2418,72.2948,72.1799,72.2329,17600.0
2012-07-17 13:35:00,81.69,81.75,81.68,81.75,4500.0,72.2329,72.286,72.2241,72.286,4500.0
2012-07-17 13:40:00,81.74,81.75,81.63,81.63,8000.0,72.2771,72.286,72.1799,72.1799,8000.0
2012-07-17 13:45:00,81.63,81.76,81.63,81.73,3100.0,72.1799,72.2948,72.1799,72.2683,3100.0
2012-07-17 13:50:00,81.79,81.83,81.77,81.78,800.0,72.3213,72.3567,72.3037,72.3125,800.0
2012-07-17 13:55:00,81.83,81.9,81.82,81.9,800.0,72.3567,72.4186,72.3479,72.4186,800.0
2012-07-17 14:00:00,81.88,81.92,81.85,81.92,1600.0,72.4009,72.4363,72.3744,72.4363,1600.0
2012-07-17 14:05:00,81.9,82.0,81.9,82.0,1200.0,72.4186,72.507,72.4186,72.507,1200.0
2012-07-17 14:10:00,81.93,82.06,81.93,82.01,1700.0,72.4451,72.5601,72.4451,72.5159,1700.0
2012-07-17 14:15:00,82.06,82.1,82.01,82.02,1400.0,72.5601,72.5955,72.5159,72.5247,1400.0
2012-07-17 14:20:00,82.03,82.11,82.03,82.08,16100.0,72.5336,72.6043,72.5336,72.5778,16100.0
2012-07-17 14:25:00,82.05,82.12,82.05,82.09,2800.0,72.5512,72.6131,72.5512,72.5866,2800.0
2012-07-17 14:30:00,82.13,82.15,82.09,82.15,2200.0,72.622,72.6397,72.5866,72.6397,2200.0
2012-07-17 14:35:00,82.18,82.2,82.08,82.08,4600.0,72.6662,72.6839,72.5778,72.5778,4600.0
2012-07-17 14:40:00,82.09,82.13,82.09,82.13,900.0,72.5866,72.622,72.5866,72.622,900.0
2012-07-17 14:45:00,82.13,82.18,82.07,82.07,2000.0,72.622,72.6662,72.5689,72.5689,2000.0
2012-07-17 14:50:00,82.13,82.13,82.08,82.1,400.0,72.622,72.622,72.5778,72.5955,400.0
2012-07-17 14:55:00,82.1,82.23,82.1,82.11,2000.0,72.5955,72.7104,72.5955,72.6043,2000.0
2012-07-17 15:00:00,82.12,82.18,82.1,82.1,2200.0,72.6131,72.6662,72.5955,72.5955,2200.0
2012-07-17 15:05:00,82.1,82.12,82.08,82.12,500.0,72.5955,72.6131,72.5778,72.6131,500.0
2012-07-17 15:10:00,82.12,82.17,82.06,82.09,2100.0,72.6131,72.6574,72.5601,72.5866,2100.0
2012-07-17 15:15:00,81.99,82.24,81.99,82.21,2200.0,72.4982,72.7192,72.4982,72.6927,2200.0
2012-07-17 15:20:00,82.19,82.22,82.14,82.22,1000.0,72.675,72.7016,72.6308,72.7016,1000.0
2012-07-17 15:25:00,82.24,82.25,82.01,82.01,3600.0,72.7192,72.7281,72.5159,72.5159,3600.0
2012-07-17 15:30:00,82.03,82.03,81.92,81.97,10900.0,72.5336,72.5336,72.4363,72.4805,10900.0
2012-07-17 15:35:00,81.96,81.96,81.85,81.87,4700.0,72.4717,72.4717,72.3744,72.3921,4700.0
2012-07-17 15:40:00,81.89,81.94,81.81,81.91,5200.0,72.4098,72.454,72.339,72.4275,5200.0
2012-07-17 15:45:00,81.91,82.08,81.9,81.98,6500.0,72.4275,72.5778,72.4186,72.4893,6500.0
2012-07-17 15:50:00,82.02,82.1,81.97,81.97,5100.0,72.5247,72.5955,72.4805,72.4805,5100.0
2012-07-17 15:55:00,81.98,82.04,81.86,81.94,15300.0,72.4893,72.5424,72.3832,72.454,15300.0
2012-07-18 09:30:00,81.39,81.77,81.39,81.67,4100.0,71.9677,72.3037,71.9677,72.2152,4100.0
2012-07-18 09:35:00,81.73,81.9,81.72,81.82,1800.0,72.2683,72.4186,72.2594,72.3479,1800.0
2012-07-18 09:40:00,81.89,81.9,81.78,81.9,4100.0,72.4098,72.4186,72.3125,72.4186,4100.0
2012-07-18 09:45:00,81.9,81.9,81.77,81.83,5700.0,72.4186,72.4186,72.3037,72.3567,5700.0
2012-07-18 09:50:00,81.81,82.06,81.81,82.05,4300.0,72.339,72.5601,72.339,72.5512,4300.0
2012-07-18 09:55:00,82.04,82.14,82.0,82.0,7000.0,72.5424,72.6308,72.507,72.507,7000.0
2012-07-18 10:00:00,82.04,82.2,82.0,82.07,4800.0,72.5424,72.6839,72.507,72.5689,4800.0
2012-07-18 10:05:00,82.1,82.13,81.99,82.13,2900.0,72.5955,72.622,72.4982,72.622,2900.0
2012-07-18 10:10:00,82.14,82.56,82.1,82.42,31800.0,72.6308,73.0022,72.5955,72.8784,31800.0
2012-07-18 10:15:00,82.49,82.51,82.41,82.41,24500.0,72.9403,72.958,72.8696,72.8696,24500.0
2012-07-18 10:20:00,82.49,82.49,82.39,82.39,500.0,72.9403,72.9403,72.8519,72.8519,500.0
2012-07-18 10:25:00,82.39,82.59,82.38,82.59,1800.0,72.8519,73.0287,72.843,73.0287,1800.0
2012-07-18 10:30:00,82.59,82.59,82.13,82.37,4200.0,73.0287,73.0287,72.622,72.8342,4200.0
2012-07-18 10:35:00,82.35,82.37,82.13,82.37,1600.0,72.8165,72.8342,72.622,72.8342,1600.0
2012-07-18 10:40:00,82.43,82.55,82.43,82.51,1500.0,72.8873,72.9934,72.8873,72.958,1500.0
2012-07-18 10:45:00,82.55,82.58,82.46,82.54,1500.0,72.9934,73.0199,72.9138,72.9845,1500.0
2012-07-18 10:50:00,82.59,82.65,82.51,82.59,1900.0,73.0287,73.0818,72.958,73.0287,1900.0
2012-07-18 10:55:00,82.59,82.64,82.57,82.57,1700.0,73.0287,73.0729,73.011,73.011,1700.0
2012-07-18 11:00:00,82.6,82.63,82.51,82.52,1900.0,73.0376,73.0641,72.958,72.9668,1900.0
2012-07-18 11:05:00,82.51,82.57,82.49,82.49,1400.0,72.958,73.011,72.9403,72.9403,1400.0
2012-07-18 11:10:00,82.49,82.54,82.49,82.51,1200.0,72.9403,72.9845,72.9403,72.958,1200.0
2012-07-18 11:15:00,82.48,82.55,82.41,82.41,4700.0,72.9315,72.9934,72.8696,72.8696,4700.0
2012-07-18 11:20:00,82.44,82.53,82.42,82.48,1800.0,72.8961,72.9757,72.8784,72.9315,1800.0
2012-07-18 11:25:00,82.53,82.58,82.49,82.54,1300.0,72.9757,73.0199,72.9403,72.9845,1300.0
2012-07-18 11:30:00,82.58,82.63,82.51,82.61,1400.0,73.0199,73.0641,72.958,73.0464,1400.0
2012-07-18 11:35:00,82.65,82.68,82.6,82.6,4100.0,73.0818,73.1083,73.0376,73.0376,4100.0
2012-07-18 11:40:00,82.61,82.73,82.59,82.67,36500.0,73.0464,73.1525,73.0287,73.0995,36500.0
2012-07-18 11:45:00,82.67,82.78,82.67,82.78,1500.0,73.0995,73.1967,73.0995,73.1967,1500.0
2012-07-18 11:50:00,82.79,82.83,82.73,82.75,1400.0,73.2056,73.2409,73.1525,73.1702,1400.0
2012-07-18 11:55:00,82.85,82.86,82.74,82.83,3100.0,73.2586,73.2675,73.1614,73.2409,3100.0
2012-07-18 12:00:00,82.83,82.84,82.79,82.84,1500.0,73.2409,73.2498,73.2056,73.2498,1500.0
2012-07-18 12:05:00,82.84,82.84,82.79,82.83,2700.0,73.2498,73.2498,73.2056,73.2409,2700.0
2012-07-18 12:10:00,82.83,82.84,82.79,82.83,2400.0,73.2409,73.2498,73.2056,73.2409,2400.0
2012-07-18 12:15:00,82.82,82.86,82.75,82.86,2500.0,73.2321,73.2675,73.1702,73.2675,2500.0
2012-07-18 12:20:00,82.83,82.95,82.8,82.9,9500.0,73.2409,73.3471,73.2144,73.3028,9500.0
2012-07-18 12:25:00,82.9,82.99,82.9,82.96,11500.0,73.3028,73.3824,73.3028,73.3559,11500.0
2012-07-18 12:30:00,82.96,83.1,82.96,83.06,2000.0,73.3559,73.4797,73.3559,73.4443,2000.0
2012-07-18 12:35:00,83.13,83.15,83.13,83.15,500.0,73.5062,73.5239,73.5062,73.5239,500.0
2012-07-18 12:40:00,83.18,83.19,83.13,83.19,500.0,73.5504,73.5593,73.5062,73.5593,500.0
2012-07-18 12:45:00,83.19,83.21,83.12,83.21,1200.0,73.5593,73.577,73.4974,73.577,1200.0
2012-07-18 12:50:00,83.21,83.36,83.21,83.24,5100.0,73.577,73.7096,73.577,73.6035,5100.0
2012-07-18 12:55:00,83.22,83.24,83.19,83.19,1200.0,73.5858,73.6035,73.5593,73.5593,1200.0
2012-07-18 13:00:00,83.17,83.28,83.1,83.16,5000.0,73.5416,73.6389,73.4797,73.5327,5000.0
2012-07-18 13:05:00,83.19,83.26,83.19,83.2,3000.0,73.5593,73.6212,73.5593,73.5681,3000.0
2012-07-18 13:10:00,83.21,83.21,83.12,83.2,2200.0,73.577,73.577,73.4974,73.5681,2200.0
2012-07-18 13:15:00,83.2,83.29,83.2,83.21,2300.0,73.5681,73.6477,73.5681,73.577,2300.0
2012-07-18 13:20:00,83.24,83.24,83.01,83.12,22000.0,73.6035,73.6035,73.4001,73.4974,22000.0
2012-07-18 13:25:00,83.12,83.21,83.08,83.2,3400.0,73.4974,73.577,73.462,73.5681,3400.0
2012-07-18 13:30:00,83.22,83.22,83.09,83.1,3700.0,73.5858,73.5858,73.4708,73.4797,3700.0
2012-07-18 13:35:00,83.1,83.14,83.03,83.06,6500.0,73.4797,73.5151,73.4178,73.4443,6500.0
2012-07-18 13:40:00,83.06,83.07,83.06,83.07,2000.0,73.4443,73.4532,73.4443,73.4532,2000.0
2012-07-18 13:45:00,83.07,83.08,83.03,83.08,1300.0,73.4532,73.462,73.4178,73.462,1300.0
2012-07-18 13:50:00,83.08,83.08,82.99,83.05,4000.0,73.462,73.462,73.3824,73.4355,4000.0
2012-07-18 13:55:00,83.0,83.07,83.0,83.07,1800.0,73.3913,73.4532,73.3913,73.4532,1800.0
2012-07-18 14:00:00,83.13,83.22,83.11,83.22,1100.0,73.5062,73.5858,73.4885,73.5858,1100.0
2012-07-18 14:05:00,83.2,83.2,83.13,83.13,1200.0,73.5681,73.5681,73.5062,73.5062,1200.0
2012-07-18 14:10:00,83.11,83.12,83.09,83.12,900.0,73.4885,73.4974,73.4708,73.4974,900.0
2012-07-18 14:15:00,83.12,83.23,83.12,83.18,4400.0,73.4974,73.5946,73.4974,73.5504,4400.0
2012-07-18 14:20:00,83.16,83.23,83.16,83.19,4400.0,73.5327,73.5946,73.5327,73.5593,4400.0
2012-07-18 14:25:00,83.17,83.17,83.13,83.16,1300.0,73.5416,73.5416,73.5062,73.5327,1300.0
2012-07-18 14:30:00,83.2,83.2,83.0,83.01,43400.0,73.5681,73.5681,73.3913,73.4001,43400.0
2012-07-18 14:35:00,82.98,82.98,82.8,82.8,1500.0,73.3736,73.3736,73.2144,73.2144,1500.0
2012-07-18 14:40:00,82.77,82.82,82.56,82.67,3900.0,73.1879,73.2321,73.0022,73.0995,3900.0
2012-07-18 14:45:00,82.62,82.62,82.5,82.59,2500.0,73.0553,73.0553,72.9491,73.0287,2500.0
2012-07-18 14:50:00,82.58,82.58,82.49,82.49,1000.0,73.0199,73.0199,72.9403,72.9403,1000.0
2012-07-18 14:55:00,82.52,82.57,82.46,82.57,1400.0,72.9668,73.011,72.9138,73.011,1400.0
2012-07-18 15:00:00,82.59,82.7,82.58,82.69,3100.0,73.0287,73.126,73.0199,73.1172,3100.0
2012-07-18 15:05:00,82.71,82.77,82.71,82.77,1300.0,73.1348,73.1879,73.1348,73.1879,1300.0
2012-07-18 15:10:00,82.75,82.9,82.72,82.9,8600.0,73.1702,73.3028,73.1437,73.3028,8600.0
2012-07-18 15:15:00,82.89,82.91,82.86,82.91,1800.0,73.294,73.3117,73.2675,73.3117,1800.0
2012-07-18 15:20:00,82.96,83.03,82.96,82.96,3700.0,73.3559,73.4178,73.3559,73.3559,3700.0
2012-07-18 15:25:00,82.93,82.96,82.83,82.92,1900.0,73.3294,73.3559,73.2409,73.3205,1900.0
2012-07-18 15:30:00,82.93,82.99,82.85,82.97,4200.0,73.3294,73.3824,73.2586,73.3647,4200.0
2012-07-18 15:35:00,82.97,82.97,82.87,82.88,4500.0,73.3647,73.3647,73.2763,73.2852,4500.0
2012-07-18 15:40:00,82.87,82.92,82.83,82.91,6600.0,73.2763,73.3205,73.2409,73.3117,6600.0
2012-07-18 15:45:00,82.92,83.05,82.84,82.99,13800.0,73.3205,73.4355,73.2498,73.3824,13800.0
2012-07-18 15:50:00,82.99,82.99,82.88,82.98,8700.0,73.3824,73.3824,73.2852,73.3736,8700.0
2012-07-18 15:55:00,82.93,83.06,82.89,83.06,26800.0,73.3294,73.4443,73.294,73.4443,26800.0
2012-07-19 09:30:00,83.3,83.3,82.9,83.09,2800.0,73.6565,73.6565,73.3028,73.4708,2800.0
2012-07-19 09:35:00,83.05,83.19,83.04,83.17,900.0,73.4355,73.5593,73.4266,73.5416,900.0
2012-07-19 09:40:00,83.18,83.29,83.18,83.22,1600.0,73.5504,73.6477,73.5504,73.5858,1600.0
2012-07-19 09:45:00,83.26,83.27,83.09,83.15,4500.0,73.6212,73.63,73.4708,73.5239,4500.0
2012-07-19 09:50:00,83.16,83.26,83.15,83.15,13700.0,73.5327,73.6212,73.5239,73.5239,13700.0
2012-07-19 09:55:00,83.21,83.24,83.11,83.24,5200.0,73.577,73.6035,73.4885,73.6035,5200.0
2012-07-19 10:00:00,83.2,83.3,83.01,83.23,10100.0,73.5681,73.6565,73.4001,73.5946,10100.0
2012-07-19 10:05:00,83.21,83.23,83.08,83.2,7600.0,73.577,73.5946,73.462,73.5681,7600.0
2012-07-19 10:10:00,83.18,83.18,83.0,83.13,5300.0,73.5504,73.5504,73.3913,73.5062,5300.0
2012-07-19 10:15:00,83.2,83.23,83.2,83.23,800.0,73.5681,73.5946,73.5681,73.5946,800.0
2012-07-19 10:20:00,83.24,83.29,83.21,83.26,3300.0,73.6035,73.6477,73.577,73.6212,3300.0
2012-07-19 10:25:00,83.22,83.22,83.13,83.19,1100.0,73.5858,73.5858,73.5062,73.5593,1100.0
2012-07-19 10:30:00,83.19,83.26,83.09,83.18,8100.0,73.5593,73.6212,73.4708,73.5504,8100.0
2012-07-19 10:35:00,83.18,83.18,83.04,83.06,2000.0,73.5504,73.5504,73.4266,73.4443,2000.0
2012-07-19 10:40:00,83.09,83.15,83.06,83.15,1200.0,73.4708,73.5239,73.4443,73.5239,1200.0
2012-07-19 10:45:00,83.22,83.3,83.18,83.23,2000.0,73.5858,73.6565,73.5504,73.5946,2000.0
2012-07-19 10:50:00,83.27,83.27,83.22,83.26,2000.0,73.63,73.63,73.5858,73.6212,2000.0
2012-07-19 10:55:00,83.28,83.28,83.2,83.25,1300.0,73.6389,73.6389,73.5681,73.6123,1300.0
2012-07-19 11:00:00,83.23,83.28,83.23,83.27,1000.0,73.5946,73.6389,73.5946,73.63,1000.0
2012-07-19 11:05:00,83.28,83.28,83.25,83.26,1200.0,73.6389,73.6389,73.6123,73.6212,1200.0
2012-07-19 11:10:00,83.26,83.28,83.23,83.24,1400.0,73.6212,73.6389,73.5946,73.6035,1400.0
2012-07-19 11:15:00,83.22,83.28,83.22,83.24,2100.0,73.5858,73.6389,73.5858,73.6035,2100.0
2012-07-19 11:20:00,83.19,83.2,83.12,83.15,4100.0,73.5593,73.5681,73.4974,73.5239,4100.0
2012-07-19 11:25:00,83.17,83.17,83.06,83.11,3100.0,73.5416,73.5416,73.4443,73.4885,3100.0
2012-07-19 11:30:00,83.16,83.2,83.14,83.16,17300.0,73.5327,73.5681,73.5151,73.5327,17300.0
2012-07-19 11:35:00,83.18,83.22,83.16,83.17,3200.0,73.5504,73.5858,73.5327,73.5416,3200.0
2012-07-19 11:40:00,83.21,83.21,83.16,83.17,500.0,73.577,73.577,73.5327,73.5416,500.0
2012-07-19 11:45:00,83.1,83.13,83.1,83.12,500.0,73.4797,73.5062,73.4797,73.4974,500.0
2012-07-19 11:50:00,83.22,83.25,83.17,83.25,1400.0,73.5858,73.6123,73.5416,73.6123,1400.0
2012-07-19 11:55:00,83.22,83.25,83.22,83.22,1400.0,73.5858,73.6123,73.5858,73.5858,1400.0
2012-07-19 12:00:00,83.25,83.27,83.21,83.21,3800.0,73.6123,73.63,73.577,73.577,3800.0
2012-07-19 12:05:00,83.22,83.3,83.22,83.27,8600.0,73.5858,73.6565,73.5858,73.63,8600.0
2012-07-19 12:10:00,83.26,83.35,83.24,83.35,14100.0,73.6212,73.7007,73.6035,73.7007,14100.0
2012-07-19 12:15:00,83.41,83.54,83.39,83.45,18100.0,73.7538,73.8688,73.7361,73.7892,18100.0
2012-07-19 12:20:00,83.53,83.59,83.5,83.59,1500.0,73.8599,73.913,73.8334,73.913,1500.0
2012-07-19 12:25:00,83.58,83.75,83.58,83.66,2700.0,73.9041,74.0544,73.9041,73.9749,2700.0
2012-07-19 12:30:00,83.68,83.68,83.59,83.59,500.0,73.9925,73.9925,73.913,73.913,500.0
2012-07-19 12:35:00,83.58,83.66,83.58,83.65,1500.0,73.9041,73.9749,73.9041,73.966,1500.0
2012-07-19 12:40:00,83.6,83.6,83.55,83.55,300.0,73.9218,73.9218,73.8776,73.8776,300.0
2012-07-19 12:45:00,83.54,83.54,83.48,83.48,600.0,73.8688,73.8688,73.8157,73.8157,600.0
2012-07-19 12:50:00,83.52,83.55,83.48,83.55,1100.0,73.8511,73.8776,73.8157,73.8776,1100.0
2012-07-19 12:55:00,83.52,83.54,83.47,83.47,600.0,73.8511,73.8688,73.8069,73.8069,600.0
2012-07-19 13:00:00,83.52,83.54,83.49,83.54,700.0,73.8511,73.8688,73.8245,73.8688,700.0
2012-07-19 13:05:00,83.55,83.56,83.53,83.55,800.0,73.8776,73.8864,73.8599,73.8776,800.0
2012-07-19 13:10:00,83.54,83.59,83.54,83.58,700.0,73.8688,73.913,73.8688,73.9041,700.0
2012-07-19 13:15:00,83.62,83.62,83.62,83.62,500.0,73.9395,73.9395,73.9395,73.9395,500.0
2012-07-19 13:20:00,83.62,83.62,83.62,83.62,100.0,73.9395,73.9395,73.9395,73.9395,100.0
2012-07-19 13:25:00,83.69,83.7,83.65,83.66,1500.0,74.0014,74.0102,73.966,73.9749,1500.0
2012-07-19 13:30:00,83.64,83.73,83.64,83.67,1400.0,73.9572,74.0368,73.9572,73.9837,1400.0
2012-07-19 13:35:00,83.73,83.79,83.72,83.75,3100.0,74.0368,74.0898,74.0279,74.0544,3100.0
2012-07-19 13:40:00,83.74,83.76,83.74,83.75,800.0,74.0456,74.0633,74.0456,74.0544,800.0
2012-07-19 13:45:00,83.72,83.72,83.44,83.52,4200.0,74.0279,74.0279,73.7803,73.8511,4200.0
2012-07-19 13:50:00,83.52,83.54,83.42,83.42,3400.0,73.8511,73.8688,73.7626,73.7626,3400.0
2012-07-19 13:55:00,83.44,83.44,83.3,83.38,2900.0,73.7803,73.7803,73.6565,73.7273,2900.0
2012-07-19 14:00:00,83.46,83.54,83.4,83.4,2800.0,73.798,73.8688,73.745,73.745,2800.0
2012-07-19 14:05:00,83.37,83.44,83.35,83.35,3400.0,73.7184,73.7803,73.7007,73.7007,3400.0
2012-07-19 14:10:00,83.36,83.41,83.32,83.41,2100.0,73.7096,73.7538,73.6742,73.7538,2100.0
2012-07-19 14:15:00,83.39,83.4,83.32,83.34,1400.0,73.7361,73.745,73.6742,73.6919,1400.0
2012-07-19 14:20:00,83.31,83.33,83.31,83.33,700.0,73.6654,73.6831,73.6654,73.6831,700.0
2012-07-19 14:25:00,83.32,83.34,83.27,83.34,1800.0,73.6742,73.6919,73.63,73.6919,1800.0
2012-07-19 14:30:00,83.38,83.52,83.35,83.52,900.0,73.7273,73.8511,73.7007,73.8511,900.0
2012-07-19 14:35:00,83.57,83.63,83.57,83.63,1200.0,73.8953,73.9483,73.8953,73.9483,1200.0
2012-07-19 14:40:00,83.62,83.69,83.62,83.68,1500.0,73.9395,74.0014,73.9395,73.9925,1500.0
2012-07-19 14:45:00,83.69,83.69,83.56,83.61,2600.0,74.0014,74.0014,73.8864,73.9306,2600.0
2012-07-19 14:50:00,83.59,83.6,83.56,83.6,2600.0,73.913,73.9218,73.8864,73.9218,2600.0
2012-07-19 14:55:00,83.61,83.7,83.6,83.7,2100.0,73.9306,74.0102,73.9218,74.0102,2100.0
2012-07-19 15:00:00,83.68,83.73,83.47,83.61,18800.0,73.9925,74.0368,73.8069,73.9306,18800.0
2012-07-19 15:05:00,83.6,83.71,83.58,83.71,26600.0,73.9218,74.0191,73.9041,74.0191,26600.0
2012-07-19 15:10:00,83.72,83.73,83.61,83.72,6500.0,74.0279,74.0368,73.9306,74.0279,6500.0
2012-07-19 15:15:00,83.72,83.73,83.58,83.58,6100.0,74.0279,74.0368,73.9041,73.9041,6100.0
2012-07-19 15:20:00,83.58,83.65,83.49,83.56,5400.0,73.9041,73.966,73.8245,73.8864,5400.0
2012-07-19 15:25:00,83.61,83.68,83.59,83.59,17000.0,73.9306,73.9925,73.913,73.913,17000.0
2012-07-19 15:30:00,83.57,83.63,83.53,83.55,3700.0,73.8953,73.9483,73.8599,73.8776,3700.0
2012-07-19 15:35:00,83.55,83.59,83.46,83.58,4300.0,73.8776,73.913,73.798,73.9041,4300.0
2012-07-19 15:40:00,83.59,83.66,83.56,83.6,3400.0,73.913,73.9749,73.8864,73.9218,3400.0
2012-07-19 15:45:00,83.59,83.68,83.58,83.64,4200.0,73.913,73.9925,73.9041,73.9572,4200.0
2012-07-19 15:50:00,83.64,83.69,83.61,83.65,7000.0,73.9572,74.0014,73.9306,73.966,7000.0
2012-07-19 15:55:00,83.66,83.69,83.56,83.68,18000.0,73.9749,74.0014,73.8864,73.9925,18000.0
2012-07-20 09:30:00,83.19,83.66,83.03,83.66,3900.0,73.5593,73.9749,73.4178,73.9749,3900.0
2012-07-20 09:35:00,83.55,83.63,83.37,83.63,4200.0,73.8776,73.9483,73.7184,73.9483,4200.0
2012-07-20 09:40:00,83.6,83.7,83.55,83.7,3300.0,73.9218,74.0102,73.8776,74.0102,3300.0
2012-07-20 09:45:00,83.67,83.91,83.57,83.91,22600.0,73.9837,74.1959,73.8953,74.1959,22600.0
2012-07-20 09:50:00,83.86,84.11,83.73,84.07,8300.0,74.1517,74.3728,74.0368,74.3374,8300.0
2012-07-20 09:55:00,84.07,84.16,84.0,84.12,5300.0,74.3374,74.417,74.2755,74.3816,5300.0
2012-07-20 10:00:00,84.12,84.21,84.03,84.17,2800.0,74.3816,74.4612,74.302,74.4258,2800.0
2012-07-20 10:05:00,84.19,84.25,84.13,84.25,2500.0,74.4435,74.4966,74.3904,74.4966,2500.0
2012-07-20 10:10:00,84.16,84.23,84.12,84.14,3100.0,74.417,74.4789,74.3816,74.3993,3100.0
2012-07-20 10:15:00,84.14,84.21,84.11,84.21,2100.0,74.3993,74.4612,74.3728,74.4612,2100.0
2012-07-20 10:20:00,84.21,84.21,84.12,84.18,2700.0,74.4612,74.4612,74.3816,74.4347,2700.0
2012-07-20 10:25:00,84.22,84.25,84.18,84.19,3900.0,74.47,74.4966,74.4347,74.4435,3900.0
2012-07-20 10:30:00,84.18,84.2,83.97,83.97,5200.0,74.4347,74.4523,74.249,74.249,5200.0
2012-07-20 10:35:00,83.97,84.03,83.95,84.03,1700.0,74.249,74.302,74.2313,74.302,1700.0
2012-07-20 10:40:00,84.04,84.18,84.04,84.13,5200.0,74.3109,74.4347,74.3109,74.3904,5200.0
2012-07-20 10:45:00,84.13,84.19,84.01,84.17,6800.0,74.3904,74.4435,74.2843,74.4258,6800.0
2012-07-20 10:50:00,84.15,84.22,84.1,84.19,3300.0,74.4081,74.47,74.3639,74.4435,3300.0
2012-07-20 10:55:00,84.2,84.22,84.14,84.15,2900.0,74.4523,74.47,74.3993,74.4081,2900.0
2012-07-20 11:00:00,84.16,84.17,83.93,84.15,5700.0,74.417,74.4258,74.2136,74.4081,5700.0
2012-07-20 11:05:00,84.19,84.3,84.17,84.17,4400.0,74.4435,74.5408,74.4258,74.4258,4400.0
2012-07-20 11:10:00,84.2,84.26,84.14,84.14,1500.0,74.4523,74.5054,74.3993,74.3993,1500.0
2012-07-20 11:15:00,84.12,84.21,83.86,83.86,3300.0,74.3816,74.4612,74.1517,74.1517,3300.0
2012-07-20 11:20:00,83.85,83.92,83.8,83.89,1700.0,74.1429,74.2048,74.0987,74.1782,1700.0
2012-07-20 11:25:00,83.94,83.98,83.85,83.88,4100.0,74.2224,74.2578,74.1429,74.1694,4100.0
2012-07-20 11:30:00,83.91,84.02,83.91,84.02,4600.0,74.1959,74.2932,74.1959,74.2932,4600.0
2012-07-20 11:35:00,84.01,84.06,83.99,84.03,5800.0,74.2843,74.3286,74.2667,74.302,5800.0
2012-07-20 11:40:00,84.0,84.08,84.0,84.05,4600.0,74.2755,74.3462,74.2755,74.3197,4600.0
2012-07-20 11:45:00,84.02,84.07,83.98,84.07,3700.0,74.2932,74.3374,74.2578,74.3374,3700.0
2012-07-20 11:50:00,84.09,84.09,84.03,84.06,4900.0,74.3551,74.3551,74.302,74.3286,4900.0
2012-07-20 11:55:00,84.04,84.1,84.0,84.02,8700.0,74.3109,74.3639,74.2755,74.2932,8700.0
2012-07-20 12:00:00,83.98,83.98,83.87,83.87,1900.0,74.2578,74.2578,74.1605,74.1605,1900.0
2012-07-20 12:05:00,83.83,83.91,83.78,83.85,6200.0,74.1252,74.1959,74.081,74.1429,6200.0
2012-07-20 12:10:00,83.85,83.87,83.79,83.86,2700.0,74.1429,74.1605,74.0898,74.1517,2700.0
2012-07-20 12:15:00,83.85,83.9,83.82,83.86,1200.0,74.1429,74.1871,74.1163,74.1517,1200.0
2012-07-20 12:20:00,83.81,83.87,83.81,83.87,1500.0,74.1075,74.1605,74.1075,74.1605,1500.0
2012-07-20 12:25:00,83.88,83.88,83.87,83.87,300.0,74.1694,74.1694,74.1605,74.1605,300.0
2012-07-20 12:30:00,83.87,83.88,83.84,83.86,5000.0,74.1605,74.1694,74.134,74.1517,5000.0
2012-07-20 12:35:00,83.83,83.99,83.82,83.93,6700.0,74.1252,74.2667,74.1163,74.2136,6700.0
2012-07-20 12:40:00,83.9,83.99,83.9,83.95,2200.0,74.1871,74.2667,74.1871,74.2313,2200.0
2012-07-20 12:45:00,83.94,83.96,83.89,83.89,1500.0,74.2224,74.2401,74.1782,74.1782,1500.0
2012-07-20 12:50:00,83.89,83.95,83.89,83.92,10200.0,74.1782,74.2313,74.1782,74.2048,10200.0
2012-07-20 12:55:00,83.89,83.95,83.85,83.93,2700.0,74.1782,74.2313,74.1429,74.2136,2700.0
2012-07-20 13:00:00,83.93,83.95,83.9,83.92,2300.0,74.2136,74.2313,74.1871,74.2048,2300.0
2012-07-20 13:05:00,83.92,83.98,83.9,83.98,1800.0,74.2048,74.2578,74.1871,74.2578,1800.0
2012-07-20 13:10:00,83.98,83.98,83.98,83.98,0.0,74.2578,74.2578,74.2578,74.2578,0.0
2012-07-20 13:15:00,83.97,84.06,83.97,84.06,2700.0,74.249,74.3286,74.249,74.3286,2700.0
2012-07-20 13:20:00,84.02,84.03,83.97,84.02,4800.0,74.2932,74.302,74.249,74.2932,4800.0
2012-07-20 13:25:00,84.01,84.03,83.94,83.99,7500.0,74.2843,74.302,74.2224,74.2667,7500.0
2012-07-20 13:30:00,84.0,84.0,83.89,83.91,1200.0,74.2755,74.2755,74.1782,74.1959,1200.0
2012-07-20 13:35:00,83.86,84.02,83.85,84.02,2300.0,74.1517,74.2932,74.1429,74.2932,2300.0
2012-07-20 13:40:00,84.0,84.0,83.86,83.92,2400.0,74.2755,74.2755,74.1517,74.2048,2400.0
2012-07-20 13:45:00,83.91,83.91,83.89,83.91,300.0,74.1959,74.1959,74.1782,74.1959,300.0
2012-07-20 13:50:00,83.92,83.94,83.88,83.91,400.0,74.2048,74.2224,74.1694,74.1959,400.0
2012-07-20 13:55:00,83.91,83.93,83.86,83.93,1300.0,74.1959,74.2136,74.1517,74.2136,1300.0
2012-07-20 14:00:00,83.92,83.92,83.87,83.87,300.0,74.2048,74.2048,74.1605,74.1605,300.0
2012-07-20 14:05:00,83.91,83.91,83.8,83.8,700.0,74.1959,74.1959,74.0987,74.0987,700.0
2012-07-20 14:10:00,83.77,83.82,83.75,83.81,2200.0,74.0721,74.1163,74.0544,74.1075,2200.0
2012-07-20 14:15:00,83.78,83.86,83.78,83.82,800.0,74.081,74.1517,74.081,74.1163,800.0
2012-07-20 14:20:00,83.79,83.79,83.72,83.72,700.0,74.0898,74.0898,74.0279,74.0279,700.0
2012-07-20 14:25:00,83.75,83.77,83.71,83.75,1700.0,74.0544,74.0721,74.0191,74.0544,1700.0
2012-07-20 14:30:00,83.7,83.74,83.62,83.7,4200.0,74.0102,74.0456,73.9395,74.0102,4200.0
2012-07-20 14:35:00,83.66,83.71,83.61,83.64,1900.0,73.9749,74.0191,73.9306,73.9572,1900.0
2012-07-20 14:40:00,83.67,83.7,83.67,83.69,600.0,73.9837,74.0102,73.9837,74.0014,600.0
2012-07-20 14:45:00,83.69,83.73,83.65,83.65,1400.0,74.0014,74.0368,73.966,73.966,1400.0
2012-07-20 14:50:00,83.74,83.81,83.67,83.78,21100.0,74.0456,74.1075,73.9837,74.081,21100.0
2012-07-20 14:55:00,83.85,83.85,83.72,83.75,6300.0,74.1429,74.1429,74.0279,74.0544,6300.0
2012-07-20 15:00:00,83.74,83.8,83.74,83.77,6600.0,74.0456,74.0987,74.0456,74.0721,6600.0
2012-07-20 15:05:00,83.75,83.82,83.75,83.77,4400.0,74.0544,74.1163,74.0544,74.0721,4400.0
2012-07-20 15:10:00,83.77,83.77,83.63,83.67,3500.0,74.0721,74.0721,73.9483,73.9837,3500.0
2012-07-20 15:15:00,83.66,83.66,83.63,83.63,700.0,73.9749,73.9749,73.9483,73.9483,700.0
2012-07-20 15:20:00,83.61,83.63,83.58,83.58,800.0,73.9306,73.9483,73.9041,73.9041,800.0
2012-07-20 15:25:00,83.57,83.63,83.55,83.55,2100.0,73.8953,73.9483,73.8776,73.8776,2100.0
2012-07-20 15:30:00,83.55,83.55,83.44,83.47,4100.0,73.8776,73.8776,73.7803,73.8069,4100.0
2012-07-20 15:35:00,83.45,83.52,83.44,83.44,2000.0,73.7892,73.8511,73.7803,73.7803,2000.0
2012-07-20 15:40:00,83.43,83.52,83.4,83.41,3700.0,73.7715,73.8511,73.745,73.7538,3700.0
2012-07-20 15:45:00,83.39,83.46,83.38,83.4,3500.0,73.7361,73.798,73.7273,73.745,3500.0
2012-07-20 15:50:00,83.35,83.43,83.33,83.39,5900.0,73.7007,73.7715,73.6831,73.7361,5900.0
2012-07-20 15:55:00,83.4,83.53,83.3,83.41,31500.0,73.745,73.8599,73.6565,73.7538,31500.0
2012-07-23 09:30:00,82.0,82.0,81.68,81.82,7400.0,72.507,72.507,72.2241,72.3479,7400.0
2012-07-23 09:35:00,81.84,82.4,81.84,82.4,4600.0,72.3656,72.8607,72.3656,72.8607,4600.0
2012-07-23 09:40:00,82.37,82.46,82.3,82.4,4100.0,72.8342,72.9138,72.7723,72.8607,4100.0
2012-07-23 09:45:00,82.39,82.46,82.29,82.45,5400.0,72.8519,72.9138,72.7635,72.9049,5400.0
2012-07-23 09:50:00,82.45,82.51,82.45,82.51,1100.0,72.9049,72.958,72.9049,72.958,1100.0
2012-07-23 09:55:00,82.56,82.85,82.56,82.71,4700.0,73.0022,73.2586,73.0022,73.1348,4700.0
2012-07-23 10:00:00,82.66,82.83,82.63,82.75,6200.0,73.0906,73.2409,73.0641,73.1702,6200.0
2012-07-23 10:05:00,82.74,82.95,82.74,82.83,6200.0,73.1614,73.3471,73.1614,73.2409,6200.0
2012-07-23 10:10:00,82.77,82.81,82.7,82.77,4300.0,73.1879,73.2233,73.126,73.1879,4300.0
2012-07-23 10:15:00,82.74,82.82,82.7,82.82,2900.0,73.1614,73.2321,73.126,73.2321,2900.0
2012-07-23 10:20:00,82.81,82.89,82.81,82.81,4300.0,73.2233,73.294,73.2233,73.2233,4300.0
2012-07-23 10:25:00,82.86,82.91,82.84,82.89,2400.0,73.2675,73.3117,73.2498,73.294,2400.0
2012-07-23 10:30:00,82.85,82.85,82.81,82.81,2200.0,73.2586,73.2586,73.2233,73.2233,2200.0
2012-07-23 10:35:00,82.79,83.04,82.79,82.97,1700.0,73.2056,73.4266,73.2056,73.3647,1700.0
2012-07-23 10:40:00,83.02,83.08,83.01,83.07,1200.0,73.4089,73.462,73.4001,73.4532,1200.0
2012-07-23 10:45:00,83.01,83.04,83.0,83.03,1100.0,73.4001,73.4266,73.3913,73.4178,1100.0
2012-07-23 10:50:00,82.98,82.99,82.78,82.78,1300.0,73.3736,73.3824,73.1967,73.1967,1300.0
2012-07-23 10:55:00,82.81,82.91,82.76,82.9,1800.0,73.2233,73.3117,73.179,73.3028,1800.0
2012-07-23 11:00:00,82.85,83.08,82.8,83.08,3400.0,73.2586,73.462,73.2144,73.462,3400.0
2012-07-23 11:05:00,83.12,83.15,83.08,83.09,1800.0,73.4974,73.5239,73.462,73.4708,1800.0
2012-07-23 11:10:00,83.12,83.12,83.01,83.01,3100.0,73.4974,73.4974,73.4001,73.4001,3100.0
2012-07-23 11:15:00,83.02,83.03,83.0,83.03,700.0,73.4089,73.4178,73.3913,73.4178,700.0
2012-07-23 11:20:00,83.03,83.03,82.99,83.03,1100.0,73.4178,73.4178,73.3824,73.4178,1100.0
2012-07-23 11:25:00,82.99,83.02,82.96,83.02,1400.0,73.3824,73.4089,73.3559,73.4089,1400.0
2012-07-23 11:30:00,83.03,83.08,82.95,82.98,1200.0,73.4178,73.462,73.3471,73.3736,1200.0
2012-07-23 11:35:00,82.96,82.99,82.9,82.93,3300.0,73.3559,73.3824,73.3028,73.3294,3300.0
2012-07-23 11:40:00,82.97,83.0,82.9,82.9,1900.0,73.3647,73.3913,73.3028,73.3028,1900.0
2012-07-23 11:45:00,82.94,82.94,82.94,82.94,400.0,73.3382,73.3382,73.3382,73.3382,400.0
2012-07-23 11:50:00,82.93,83.0,82.9,82.91,6200.0,73.3294,73.3913,73.3028,73.3117,6200.0
2012-07-23 11:55:00,82.85,82.87,82.73,82.75,8600.0,73.2586,73.2763,73.1525,73.1702,8600.0
2012-07-23 12:00:00,82.75,82.77,82.73,82.75,4000.0,73.1702,73.1879,73.1525,73.1702,4000.0
2012-07-23 12:05:00,82.75,82.77,82.54,82.54,7400.0,73.1702,73.1879,72.9845,72.9845,7400.0
2012-07-23 12:10:00,82.53,82.53,82.42,82.46,6100.0,72.9757,72.9757,72.8784,72.9138,6100.0
2012-07-23 12:15:00,82.46,82.56,82.41,82.5,4100.0,72.9138,73.0022,72.8696,72.9491,4100.0
2012-07-23 12:20:00,82.5,82.54,82.49,82.5,3500.0,72.9491,72.9845,72.9403,72.9491,3500.0
2012-07-23 12:25:00,82.49,82.55,82.48,82.55,1300.0,72.9403,72.9934,72.9315,72.9934,1300.0
2012-07-23 12:30:00,82.6,82.6,82.48,82.51,2800.0,73.0376,73.0376,72.9315,72.958,2800.0
2012-07-23 12:35:00,82.52,82.58,82.49,82.53,4800.0,72.9668,73.0199,72.9403,72.9757,4800.0
2012-07-23 12:40:00,82.49,82.53,82.48,82.5,2600.0,72.9403,72.9757,72.9315,72.9491,2600.0
2012-07-23 12:45:00,82.54,82.55,82.46,82.46,10500.0,72.9845,72.9934,72.9138,72.9138,10500.0
2012-07-23 12:50:00,82.46,82.56,82.46,82.47,16700.0,72.9138,73.0022,72.9138,72.9226,16700.0
2012-07-23 12:55:00,82.5,82.54,82.45,82.45,4400.0,72.9491,72.9845,72.9049,72.9049,4400.0
2012-07-23 13:00:00,82.42,82.46,82.38,82.4,3800.0,72.8784,72.9138,72.843,72.8607,3800.0
2012-07-23 13:05:00,82.42,82.42,82.32,82.32,1200.0,72.8784,72.8784,72.79,72.79,1200.0
2012-07-23 13:10:00,82.31,82.44,82.31,82.4,3800.0,72.7811,72.8961,72.7811,72.8607,3800.0
2012-07-23 13:15:00,82.37,82.45,82.31,82.45,1900.0,72.8342,72.9049,72.7811,72.9049,1900.0
2012-07-23 13:20:00,82.45,82.5,82.39,82.39,7800.0,72.9049,72.9491,72.8519,72.8519,7800.0
2012-07-23 13:25:00,82.46,82.53,82.44,82.44,12100.0,72.9138,72.9757,72.8961,72.8961,12100.0
2012-07-23 13:30:00,82.4,82.45,82.4,82.42,3800.0,72.8607,72.9049,72.8607,72.8784,3800.0
2012-07-23 13:35:00,82.42,82.42,82.32,82.39,2100.0,72.8784,72.8784,72.79,72.8519,2100.0
2012-07-23 13:40:00,82.42,82.55,82.42,82.47,4000.0,72.8784,72.9934,72.8784,72.9226,4000.0
2012-07-23 13:45:00,82.45,82.6,82.43,82.59,9100.0,72.9049,73.0376,72.8873,73.0287,9100.0
2012-07-23 13:50:00,82.56,82.59,82.53,82.53,8800.0,73.0022,73.0287,72.9757,72.9757,8800.0
2012-07-23 13:55:00,82.54,82.63,82.53,82.6,8700.0,72.9845,73.0641,72.9757,73.0376,8700.0
2012-07-23 14:00:00,82.61,82.69,82.56,82.64,5200.0,73.0464,73.1172,73.0022,73.0729,5200.0
2012-07-23 14:05:00,82.63,82.67,82.42,82.43,20200.0,73.0641,73.0995,72.8784,72.8873,20200.0
2012-07-23 14:10:00,82.49,82.55,82.44,82.55,17700.0,72.9403,72.9934,72.8961,72.9934,17700.0
2012-07-23 14:15:00,82.56,82.56,82.52,82.54,14200.0,73.0022,73.0022,72.9668,72.9845,14200.0
2012-07-23 14:20:00,82.54,82.54,82.37,82.45,5100.0,72.9845,72.9845,72.8342,72.9049,5100.0
2012-07-23 14:25:00,82.45,82.47,82.38,82.4,6000.0,72.9049,72.9226,72.843,72.8607,6000.0
2012-07-23 14:30:00,82.43,82.45,82.34,82.4,9900.0,72.8873,72.9049,72.8077,72.8607,9900.0
2012-07-23 14:35:00,82.4,82.46,82.4,82.46,4200.0,72.8607,72.9138,72.8607,72.9138,4200.0
2012-07-23 14:40:00,82.42,82.46,82.37,82.37,4900.0,72.8784,72.9138,72.8342,72.8342,4900.0
2012-07-23 14:45:00,82.37,82.42,82.37,82.39,4200.0,72.8342,72.8784,72.8342,72.8519,4200.0
2012-07-23 14:50:00,82.39,82.39,82.28,82.36,2900.0,72.8519,72.8519,72.7546,72.8254,2900.0
2012-07-23 14:55:00,82.37,82.42,82.33,82.42,6500.0,72.8342,72.8784,72.7988,72.8784,6500.0
2012-07-23 15:00:00,82.4,82.4,82.28,82.39,2300.0,72.8607,72.8607,72.7546,72.8519,2300.0
2012-07-23 15:05:00,82.38,82.5,82.35,82.41,5600.0,72.843,72.9491,72.8165,72.8696,5600.0
2012-07-23 15:10:00,82.4,82.41,82.36,82.39,2700.0,72.8607,72.8696,72.8254,72.8519,2700.0
2012-07-23 15:15:00,82.43,82.44,82.39,82.44,5600.0,72.8873,72.8961,72.8519,72.8961,5600.0
2012-07-23 15:20:00,82.44,82.64,82.4,82.64,8400.0,72.8961,73.0729,72.8607,73.0729,8400.0
2012-07-23 15:25:00,82.66,82.83,82.66,82.82,9100.0,73.0906,73.2409,73.0906,73.2321,9100.0
2012-07-23 15:30:00,82.83,82.87,82.72,82.76,12700.0,73.2409,73.2763,73.1437,73.179,12700.0
2012-07-23 15:35:00,82.76,82.76,82.6,82.63,9700.0,73.179,73.179,73.0376,73.0641,9700.0
2012-07-23 15:40:00,82.6,82.69,82.57,82.66,14900.0,73.0376,73.1172,73.011,73.0906,14900.0
2012-07-23 15:45:00,82.66,82.79,82.66,82.77,10900.0,73.0906,73.2056,73.0906,73.1879,10900.0
2012-07-23 15:50:00,82.77,82.79,82.64,82.7,19300.0,73.1879,73.2056,73.0729,73.126,19300.0
2012-07-23 15:55:00,82.7,82.81,82.59,82.66,42700.0,73.126,73.2233,73.0287,73.0906,42700.0
2012-07-24 09:30:00,83.16,83.24,82.99,83.04,5700.0,73.5327,73.6035,73.3824,73.4266,5700.0
2012-07-24 09:35:00,82.95,83.03,82.92,82.97,4100.0,73.3471,73.4178,73.3205,73.3647,4100.0
2012-07-24 09:40:00,82.97,83.07,82.97,82.97,2800.0,73.3647,73.4532,73.3647,73.3647,2800.0
2012-07-24 09:45:00,83.02,83.03,82.97,83.01,3300.0,73.4089,73.4178,73.3647,73.4001,3300.0
2012-07-24 09:50:00,82.98,83.09,82.94,83.05,2200.0,73.3736,73.4708,73.3382,73.4355,2200.0
2012-07-24 09:55:00,83.03,83.32,83.02,83.21,3100.0,73.4178,73.6742,73.4089,73.577,3100.0
2012-07-24 10:00:00,83.23,83.25,83.08,83.08,2500.0,73.5946,73.6123,73.462,73.462,2500.0
2012-07-24 10:05:00,83.07,83.14,83.01,83.06,2200.0,73.4532,73.5151,73.4001,73.4443,2200.0
2012-07-24 10:10:00,83.11,83.14,82.99,83.12,3900.0,73.4885,73.5151,73.3824,73.4974,3900.0
2012-07-24 10:15:00,83.05,83.09,82.87,82.89,5900.0,73.4355,73.4708,73.2763,73.294,5900.0
2012-07-24 10:20:00,82.88,82.89,82.76,82.89,4900.0,73.2852,73.294,73.179,73.294,4900.0
2012-07-24 10:25:00,82.93,82.93,82.77,82.78,2400.0,73.3294,73.3294,73.1879,73.1967,2400.0
2012-07-24 10:30:00,82.73,82.9,82.72,82.89,1200.0,73.1525,73.3028,73.1437,73.294,1200.0
2012-07-24 10:35:00,82.89,82.97,82.83,82.95,2000.0,73.294,73.3647,73.2409,73.3471,2000.0
2012-07-24 10:40:00,82.92,82.95,82.81,82.89,3700.0,73.3205,73.3471,73.2233,73.294,3700.0
2012-07-24 10:45:00,82.83,82.87,82.75,82.82,2000.0,73.2409,73.2763,73.1702,73.2321,2000.0
2012-07-24 10:50:00,82.8,82.89,82.8,82.83,5800.0,73.2144,73.294,73.2144,73.2409,5800.0
2012-07-24 10:55:00,82.82,82.82,82.75,82.75,4100.0,73.2321,73.2321,73.1702,73.1702,4100.0
2012-07-24 11:00:00,82.76,82.9,82.75,82.85,5400.0,73.179,73.3028,73.1702,73.2586,5400.0
2012-07-24 11:05:00,82.87,82.87,82.75,82.79,2200.0,73.2763,73.2763,73.1702,73.2056,2200.0
2012-07-24 11:10:00,82.75,82.81,82.75,82.76,3000.0,73.1702,73.2233,73.1702,73.179,3000.0
2012-07-24 11:15:00,82.79,82.85,82.75,82.85,3600.0,73.2056,73.2586,73.1702,73.2586,3600.0
2012-07-24 11:20:00,82.82,82.91,82.82,82.87,2800.0,73.2321,73.3117,73.2321,73.2763,2800.0
2012-07-24 11:25:00,82.86,82.87,82.71,82.74,2500.0,73.2675,73.2763,73.1348,73.1614,2500.0
2012-07-24 11:30:00,82.67,82.85,82.67,82.67,2300.0,73.0995,73.2586,73.0995,73.0995,2300.0
2012-07-24 11:35:00,82.7,82.74,82.47,82.54,8400.0,73.126,73.1614,72.9226,72.9845,8400.0
2012-07-24 11:40:00,82.56,82.56,82.4,82.43,2800.0,73.0022,73.0022,72.8607,72.8873,2800.0
2012-07-24 11:45:00,82.47,82.51,82.39,82.51,1800.0,72.9226,72.958,72.8519,72.958,1800.0
2012-07-24 11:50:00,82.46,82.48,82.42,82.42,800.0,72.9138,72.9315,72.8784,72.8784,800.0
2012-07-24 11:55:00,82.41,82.41,82.32,82.33,2100.0,72.8696,72.8696,72.79,72.7988,2100.0
2012-07-24 12:00:00,82.29,82.29,82.03,82.09,5700.0,72.7635,72.7635,72.5336,72.5866,5700.0
2012-07-24 12:05:00,82.04,82.1,82.04,82.06,1700.0,72.5424,72.5955,72.5424,72.5601,1700.0
2012-07-24 12:10:00,82.08,82.09,82.06,82.06,800.0,72.5778,72.5866,72.5601,72.5601,800.0
2012-07-24 12:15:00,82.05,82.05,81.87,81.87,3200.0,72.5512,72.5512,72.3921,72.3921,3200.0
2012-07-24 12:20:00,81.87,81.87,81.71,81.81,3000.0,72.3921,72.3921,72.2506,72.339,3000.0
2012-07-24 12:25:00,81.74,81.77,81.67,81.72,1500.0,72.2771,72.3037,72.2152,72.2594,1500.0
2012-07-24 12:30:00,81.7,81.7,81.59,81.62,3400.0,72.2418,72.2418,72.1445,72.171,3400.0
2012-07-24 12:35:00,81.59,81.8,81.59,81.8,2500.0,72.1445,72.3302,72.1445,72.3302,2500.0
2012-07-24 12:40:00,81.77,81.91,81.77,81.86,1400.0,72.3037,72.4275,72.3037,72.3832,1400.0
2012-07-24 12:45:00,81.93,81.93,81.86,81.86,700.0,72.4451,72.4451,72.3832,72.3832,700.0
2012-07-24 12:50:00,81.87,81.89,81.86,81.87,2000.0,72.3921,72.4098,72.3832,72.3921,2000.0
2012-07-24 12:55:00,81.83,81.83,81.72,81.72,5500.0,72.3567,72.3567,72.2594,72.2594,5500.0
2012-07-24 13:00:00,81.74,81.74,81.69,81.73,1500.0,72.2771,72.2771,72.2329,72.2683,1500.0
2012-07-24 13:05:00,81.69,81.7,81.66,81.69,1600.0,72.2329,72.2418,72.2064,72.2329,1600.0
2012-07-24 13:10:00,81.66,81.7,81.63,81.69,4400.0,72.2064,72.2418,72.1799,72.2329,4400.0
2012-07-24 13:15:00,81.68,81.68,81.55,81.55,4100.0,72.2241,72.2241,72.1091,72.1091,4100.0
2012-07-24 13:20:00,81.58,81.65,81.57,81.65,1200.0,72.1357,72.1976,72.1268,72.1976,1200.0
2012-07-24 13:25:00,81.62,81.64,81.52,81.52,1600.0,72.171,72.1887,72.0826,72.0826,1600.0
2012-07-24 13:30:00,81.53,81.54,81.51,81.54,1300.0,72.0914,72.1003,72.0738,72.1003,1300.0
2012-07-24 13:35:00,81.54,81.62,81.54,81.62,700.0,72.1003,72.171,72.1003,72.171,700.0
2012-07-24 13:40:00,81.6,81.63,81.5,81.5,2700.0,72.1533,72.1799,72.0649,72.0649,2700.0
2012-07-24 13:45:00,81.52,81.53,81.45,81.5,3500.0,72.0826,72.0914,72.0207,72.0649,3500.0
2012-07-24 13:50:00,81.5,81.63,81.5,81.53,2900.0,72.0649,72.1799,72.0649,72.0914,2900.0
2012-07-24 13:55:00,81.58,81.65,81.51,81.55,2200.0,72.1357,72.1976,72.0738,72.1091,2200.0
2012-07-24 14:00:00,81.56,81.56,81.51,81.51,2400.0,72.118,72.118,72.0738,72.0738,2400.0
2012-07-24 14:05:00,81.51,81.58,81.46,81.46,3100.0,72.0738,72.1357,72.0295,72.0295,3100.0
2012-07-24 14:10:00,81.46,81.51,81.4,81.4,5300.0,72.0295,72.0738,71.9765,71.9765,5300.0
2012-07-24 14:15:00,81.4,81.44,81.29,81.29,5200.0,71.9765,72.0119,71.8792,71.8792,5200.0
2012-07-24 14:20:00,81.31,81.36,81.29,81.33,3100.0,71.8969,71.9411,71.8792,71.9146,3100.0
2012-07-24 14:25:00,81.32,81.39,81.18,81.18,12900.0,71.9058,71.9677,71.782,71.782,12900.0
2012-07-24 14:30:00,81.18,81.24,81.16,81.23,6100.0,71.782,71.835,71.7643,71.8262,6100.0
2012-07-24 14:35:00,81.23,81.45,81.22,81.45,4300.0,71.8262,72.0207,71.8173,72.0207,4300.0
2012-07-24 14:40:00,81.46,81.47,81.44,81.47,1400.0,72.0295,72.0384,72.0119,72.0384,1400.0
2012-07-24 14:45:00,81.4,81.46,81.36,81.38,3800.0,71.9765,72.0295,71.9411,71.9588,3800.0
2012-07-24 14:50:00,81.37,81.39,81.3,81.3,9800.0,71.95,71.9677,71.8881,71.8881,9800.0
2012-07-24 14:55:00,81.33,81.42,81.29,81.38,6300.0,71.9146,71.9942,71.8792,71.9588,6300.0
2012-07-24 15:00:00,81.37,81.44,81.33,81.43,2700.0,71.95,72.0119,71.9146,72.003,2700.0
2012-07-24 15:05:00,81.46,81.5,81.24,81.28,3900.0,72.0295,72.0649,71.835,71.8704,3900.0
2012-07-24 15:10:00,81.23,81.3,81.17,81.22,4400.0,71.8262,71.8881,71.7731,71.8173,4400.0
2012-07-24 15:15:00,81.17,81.23,81.16,81.17,4600.0,71.7731,71.8262,71.7643,71.7731,4600.0
2012-07-24 15:20:00,81.15,81.31,81.05,81.31,8900.0,71.7554,71.8969,71.667,71.8969,8900.0
2012-07-24 15:25:00,81.38,81.54,81.31,81.54,5700.0,71.9588,72.1003,71.8969,72.1003,5700.0
2012-07-24 15:30:00,81.56,81.6,81.49,81.57,5300.0,72.118,72.1533,72.0561,72.1268,5300.0
2012-07-24 15:35:00,81.6,81.79,81.55,81.79,6800.0,72.1533,72.3213,72.1091,72.3213,6800.0
2012-07-24 15:40:00,81.8,81.83,81.6,81.69,6600.0,72.3302,72.3567,72.1533,72.2329,6600.0
2012-07-24 15:45:00,81.69,81.74,81.37,81.49,6900.0,72.2329,72.2771,71.95,72.0561,6900.0
2012-07-24 15:50:00,81.45,81.86,81.4,81.86,11000.0,72.0207,72.3832,71.9765,72.3832,11000.0
2012-07-24 15:55:00,81.86,81.92,81.82,81.89,16900.0,72.3832,72.4363,72.3479,72.4098,16900.0
2012-07-25 09:30:00,82.46,82.46,81.89,81.98,4700.0,72.9138,72.9138,72.4098,72.4893,4700.0
2012-07-25 09:35:00,82.04,82.55,82.04,82.55,1700.0,72.5424,72.9934,72.5424,72.9934,1700.0
2012-07-25 09:40:00,82.63,82.63,82.15,82.15,2100.0,73.0641,73.0641,72.6397,72.6397,2100.0
2012-07-25 09:45:00,82.09,82.19,81.91,81.94,1800.0,72.5866,72.675,72.4275,72.454,1800.0
2012-07-25 09:50:00,81.88,81.88,81.48,81.56,4700.0,72.4009,72.4009,72.0472,72.118,4700.0
2012-07-25 09:55:00,81.45,81.67,81.3,81.3,5200.0,72.0207,72.2152,71.8881,71.8881,5200.0
2012-07-25 10:00:00,81.27,81.27,80.92,80.94,4400.0,71.8615,71.8615,71.5521,71.5697,4400.0
2012-07-25 10:05:00,80.9,81.01,80.85,81.01,3000.0,71.5344,71.6316,71.4902,71.6316,3000.0
2012-07-25 10:10:00,81.04,81.13,80.99,81.11,2500.0,71.6582,71.7378,71.614,71.7201,2500.0
2012-07-25 10:15:00,81.07,81.23,81.05,81.15,1700.0,71.6847,71.8262,71.667,71.7554,1700.0
2012-07-25 10:20:00,81.15,81.15,81.01,81.07,500.0,71.7554,71.7554,71.6316,71.6847,500.0
2012-07-25 10:25:00,81.0,81.11,81.0,81.1,1800.0,71.6228,71.7201,71.6228,71.7112,1800.0
2012-07-25 10:30:00,81.09,81.09,80.95,80.95,900.0,71.7024,71.7024,71.5786,71.5786,900.0
2012-07-25 10:35:00,80.97,81.21,80.97,81.21,2000.0,71.5963,71.8085,71.5963,71.8085,2000.0
2012-07-25 10:40:00,81.2,81.39,81.15,81.15,2500.0,71.7996,71.9677,71.7554,71.7554,2500.0
2012-07-25 10:45:00,81.16,81.16,81.02,81.03,2600.0,71.7643,71.7643,71.6405,71.6493,2600.0
2012-07-25 10:50:00,81.04,81.08,80.85,80.9,6700.0,71.6582,71.6935,71.4902,71.5344,6700.0
2012-07-25 10:55:00,80.95,80.99,80.85,80.99,4000.0,71.5786,71.614,71.4902,71.614,4000.0
2012-07-25 11:00:00,81.02,81.02,80.91,80.92,2200.0,71.6405,71.6405,71.5432,71.5521,2200.0
2012-07-25 11:05:00,80.92,81.02,80.92,81.01,3700.0,71.5521,71.6405,71.5521,71.6316,3700.0
2012-07-25 11:10:00,81.03,81.09,80.99,81.09,1800.0,71.6493,71.7024,71.614,71.7024,1800.0
2012-07-25 11:15:00,81.09,81.17,81.02,81.08,3900.0,71.7024,71.7731,71.6405,71.6935,3900.0
2012-07-25 11:20:00,81.11,81.13,81.02,81.02,2800.0,71.7201,71.7378,71.6405,71.6405,2800.0
2012-07-25 11:25:00,80.99,81.1,80.99,81.05,1200.0,71.614,71.7112,71.614,71.667,1200.0
2012-07-25 11:30:00,81.01,81.1,81.01,81.07,7100.0,71.6316,71.7112,71.6316,71.6847,7100.0
2012-07-25 11:35:00,81.04,81.2,81.0,81.19,3800.0,71.6582,71.7996,71.6228,71.7908,3800.0
2012-07-25 11:40:00,81.19,81.19,81.06,81.06,2200.0,71.7908,71.7908,71.6759,71.6759,2200.0
2012-07-25 11:45:00,81.06,81.11,81.01,81.06,1600.0,71.6759,71.7201,71.6316,71.6759,1600.0
2012-07-25 11:50:00,81.05,81.05,80.97,81.05,2300.0,71.667,71.667,71.5963,71.667,2300.0
2012-07-25 11:55:00,81.04,81.05,81.0,81.0,500.0,71.6582,71.667,71.6228,71.6228,500.0
2012-07-25 12:00:00,81.0,81.1,80.99,81.07,3100.0,71.6228,71.7112,71.614,71.6847,3100.0
2012-07-25 12:05:00,81.12,81.17,81.09,81.17,2100.0,71.7289,71.7731,71.7024,71.7731,2100.0
2012-07-25 12:10:00,81.14,81.16,80.98,81.0,9700.0,71.7466,71.7643,71.6051,71.6228,9700.0
2012-07-25 12:15:00,81.02,81.09,80.85,80.9,3500.0,71.6405,71.7024,71.4902,71.5344,3500.0
2012-07-25 12:20:00,80.85,80.85,80.79,80.83,4700.0,71.4902,71.4902,71.4371,71.4725,4700.0
2012-07-25 12:25:00,80.78,80.86,80.78,80.83,2300.0,71.4283,71.499,71.4283,71.4725,2300.0
2012-07-25 12:30:00,80.81,80.86,80.79,80.8,5400.0,71.4548,71.499,71.4371,71.446,5400.0
2012-07-25 12:35:00,80.83,80.85,80.78,80.82,2700.0,71.4725,71.4902,71.4283,71.4636,2700.0
2012-07-25 12:40:00,80.82,80.82,80.66,80.66,3200.0,71.4636,71.4636,71.3222,71.3222,3200.0
2012-07-25 12:45:00,80.69,80.92,80.69,80.92,17100.0,71.3487,71.5521,71.3487,71.5521,17100.0
2012-07-25 12:50:00,80.91,81.01,80.88,80.98,2700.0,71.5432,71.6316,71.5167,71.6051,2700.0
2012-07-25 12:55:00,80.99,81.08,80.96,81.06,4200.0,71.614,71.6935,71.5874,71.6759,4200.0
2012-07-25 13:00:00,81.07,81.12,81.02,81.03,4300.0,71.6847,71.7289,71.6405,71.6493,4300.0
2012-07-25 13:05:00,81.06,81.08,81.05,81.08,1700.0,71.6759,71.6935,71.667,71.6935,1700.0
2012-07-25 13:10:00,81.08,81.1,81.05,81.07,800.0,71.6935,71.7112,71.667,71.6847,800.0
2012-07-25 13:15:00,81.07,81.08,81.03,81.03,1400.0,71.6847,71.6935,71.6493,71.6493,1400.0
2012-07-25 13:20:00,81.05,81.11,81.01,81.11,2100.0,71.667,71.7201,71.6316,71.7201,2100.0
2012-07-25 13:25:00,81.09,81.13,81.06,81.12,1900.0,71.7024,71.7378,71.6759,71.7289,1900.0
2012-07-25 13:30:00,81.08,81.12,81.04,81.1,2200.0,71.6935,71.7289,71.6582,71.7112,2200.0
2012-07-25 13:35:00,81.12,81.35,81.12,81.34,5700.0,71.7289,71.9323,71.7289,71.9234,5700.0
2012-07-25 13:40:00,81.31,81.35,81.28,81.29,5000.0,71.8969,71.9323,71.8704,71.8792,5000.0
2012-07-25 13:45:00,81.28,81.4,81.22,81.22,7700.0,71.8704,71.9765,71.8173,71.8173,7700.0
2012-07-25 13:50:00,81.24,81.49,81.24,81.49,17100.0,71.835,72.0561,71.835,72.0561,17100.0
2012-07-25 13:55:00,81.47,81.62,81.47,81.56,6800.0,72.0384,72.171,72.0384,72.118,6800.0
2012-07-25 14:00:00,81.54,81.55,81.48,81.5,10000.0,72.1003,72.1091,72.0472,72.0649,10000.0
2012-07-25 14:05:00,81.48,81.58,81.42,81.55,10900.0,72.0472,72.1357,71.9942,72.1091,10900.0
2012-07-25 14:10:00,81.58,81.64,81.58,81.62,3100.0,72.1357,72.1887,72.1357,72.171,3100.0
2012-07-25 14:15:00,81.64,81.64,81.55,81.57,1800.0,72.1887,72.1887,72.1091,72.1268,1800.0
2012-07-25 14:20:00,81.63,81.7,81.62,81.67,6000.0,72.1799,72.2418,72.171,72.2152,6000.0
2012-07-25 14:25:00,81.68,81.7,81.64,81.67,3100.0,72.2241,72.2418,72.1887,72.2152,3100.0
2012-07-25 14:30:00,81.7,81.7,81.58,81.69,2600.0,72.2418,72.2418,72.1357,72.2329,2600.0
2012-07-25 14:35:00,81.7,81.74,81.67,81.67,2600.0,72.2418,72.2771,72.2152,72.2152,2600.0
2012-07-25 14:40:00,81.7,81.77,81.65,81.65,6200.0,72.2418,72.3037,72.1976,72.1976,6200.0
2012-07-25 14:45:00,81.66,81.76,81.64,81.75,3700.0,72.2064,72.2948,72.1887,72.286,3700.0
2012-07-25 14:50:00,81.75,81.75,81.69,81.7,2500.0,72.286,72.286,72.2329,72.2418,2500.0
2012-07-25 14:55:00,81.67,81.69,81.56,81.59,2200.0,72.2152,72.2329,72.118,72.1445,2200.0
2012-07-25 15:00:00,81.56,81.58,81.43,81.5,3600.0,72.118,72.1357,72.003,72.0649,3600.0
2012-07-25 15:05:00,81.49,81.57,81.49,81.52,5400.0,72.0561,72.1268,72.0561,72.0826,5400.0
2012-07-25 15:10:00,81.55,81.58,81.47,81.53,4700.0,72.1091,72.1357,72.0384,72.0914,4700.0
2012-07-25 15:15:00,81.53,81.53,81.4,81.44,18800.0,72.0914,72.0914,71.9765,72.0119,18800.0
2012-07-25 15:20:00,81.45,81.45,81.24,81.38,10900.0,72.0207,72.0207,71.835,71.9588,10900.0
2012-07-25 15:25:00,81.37,81.42,81.12,81.42,17700.0,71.95,71.9942,71.7289,71.9942,17700.0
2012-07-25 15:30:00,81.44,81.52,81.36,81.39,9300.0,72.0119,72.0826,71.9411,71.9677,9300.0
2012-07-25 15:35:00,81.42,81.53,81.42,81.5,4800.0,71.9942,72.0914,71.9942,72.0649,4800.0
2012-07-25 15:40:00,81.5,81.58,81.36,81.44,6200.0,72.0649,72.1357,71.9411,72.0119,6200.0
2012-07-25 15:45:00,81.52,81.55,81.4,81.52,7700.0,72.0826,72.1091,71.9765,72.0826,7700.0
2012-07-25 15:50:00,81.5,81.54,81.42,81.47,5100.0,72.0649,72.1003,71.9942,72.0384,5100.0
2012-07-25 15:55:00,81.52,81.57,81.43,81.52,6300.0,72.0826,72.1268,72.003,72.0826,6300.0
2012-07-26 09:30:00,82.06,82.79,81.56,81.69,21100.0,72.5601,73.2056,72.118,72.2329,21100.0
2012-07-26 09:35:00,81.6,81.68,81.21,81.28,9800.0,72.1533,72.2241,71.8085,71.8704,9800.0
2012-07-26 09:40:00,81.25,81.41,80.79,80.79,13300.0,71.8439,71.9853,71.4371,71.4371,13300.0
2012-07-26 09:45:00,80.78,80.81,80.06,80.06,31200.0,71.4283,71.4548,70.7916,70.7916,31200.0
2012-07-26 09:50:00,80.12,80.12,79.74,79.87,22400.0,70.8447,70.8447,70.5087,70.6236,22400.0
2012-07-26 09:55:00,79.9,79.9,79.35,79.38,18600.0,70.6501,70.6501,70.1638,70.1903,18600.0
2012-07-26 10:00:00,79.38,79.42,78.72,78.77,29000.0,70.1903,70.2257,69.6068,69.651,29000.0
2012-07-26 10:05:00,78.82,78.99,78.69,78.92,31100.0,69.6952,69.8455,69.5802,69.7836,31100.0
2012-07-26 10:10:00,78.96,79.07,78.9,79.01,12200.0,69.819,69.9162,69.7659,69.8632,12200.0
2012-07-26 10:15:00,79.01,79.08,78.79,78.84,11800.0,69.8632,69.9251,69.6686,69.7129,11800.0
2012-07-26 10:20:00,78.85,79.02,78.83,78.91,4800.0,69.7217,69.872,69.704,69.7748,4800.0
2012-07-26 10:25:00,78.92,79.01,78.36,78.38,22600.0,69.7836,69.8632,69.2884,69.3061,22600.0
2012-07-26 10:30:00,78.45,78.68,78.18,78.28,14200.0,69.368,69.5714,69.1293,69.2177,14200.0
2012-07-26 10:35:00,78.22,78.26,77.31,77.39,28900.0,69.1646,69.2,68.36,68.4307,28900.0
2012-07-26 10:40:00,77.34,77.48,77.12,77.3,25200.0,68.3865,68.5103,68.192,68.3511,25200.0
2012-07-26 10:45:00,77.38,77.67,77.29,77.6,13900.0,68.4219,68.6783,68.3423,68.6164,13900.0
2012-07-26 10:50:00,77.69,77.73,77.53,77.56,10800.0,68.696,68.7314,68.5545,68.581,10800.0
2012-07-26 10:55:00,77.56,77.69,77.31,77.47,12600.0,68.581,68.696,68.36,68.5015,12600.0
2012-07-26 11:00:00,77.47,77.55,77.01,77.02,11500.0,68.5015,68.5722,68.0947,68.1036,11500.0
2012-07-26 11:05:00,77.02,77.41,76.92,77.35,31500.0,68.1036,68.4484,68.0151,68.3954,31500.0
2012-07-26 11:10:00,77.38,77.42,77.32,77.32,13900.0,68.4219,68.4572,68.3688,68.3688,13900.0
2012-07-26 11:15:00,77.38,77.61,77.37,77.55,23900.0,68.4219,68.6253,68.413,68.5722,23900.0
2012-07-26 11:20:00,77.61,77.67,77.55,77.61,15000.0,68.6253,68.6783,68.5722,68.6253,15000.0
2012-07-26 11:25:00,77.6,77.74,77.51,77.66,14400.0,68.6164,68.7402,68.5368,68.6695,14400.0
2012-07-26 11:30:00,77.67,77.87,77.66,77.83,9400.0,68.6783,68.8552,68.6695,68.8198,9400.0
2012-07-26 11:35:00,77.84,77.87,77.76,77.78,12900.0,68.8286,68.8552,68.7579,68.7756,12900.0
2012-07-26 11:40:00,77.81,77.92,77.79,77.88,12400.0,68.8021,68.8994,68.7844,68.864,12400.0
2012-07-26 11:45:00,77.92,77.92,77.72,77.8,15300.0,68.8994,68.8994,68.7225,68.7933,15300.0
2012-07-26 11:50:00,77.77,77.83,77.74,77.74,9100.0,68.7667,68.8198,68.7402,68.7402,9100.0
2012-07-26 11:55:00,77.72,77.89,77.71,77.85,17100.0,68.7225,68.8728,68.7137,68.8375,17100.0
2012-07-26 12:00:00,77.9,78.02,77.85,77.88,9400.0,68.8817,68.9878,68.8375,68.864,9400.0
2012-07-26 12:05:00,77.84,77.85,77.71,77.79,12000.0,68.8286,68.8375,68.7137,68.7844,12000.0
2012-07-26 12:10:00,77.73,77.85,77.72,77.76,18900.0,68.7314,68.8375,68.7225,68.7579,18900.0
2012-07-26 12:15:00,77.77,77.81,77.74,77.74,1500.0,68.7667,68.8021,68.7402,68.7402,1500.0
2012-07-26 12:20:00,77.78,77.85,77.74,77.84,6600.0,68.7756,68.8375,68.7402,68.8286,6600.0
2012-07-26 12:25:00,77.78,77.78,77.75,77.75,2100.0,68.7756,68.7756,68.749,68.749,2100.0
2012-07-26 12:30:00,77.75,77.78,77.73,77.74,5200.0,68.749,68.7756,68.7314,68.7402,5200.0
2012-07-26 12:35:00,77.75,77.81,77.74,77.78,10600.0,68.749,68.8021,68.7402,68.7756,10600.0
2012-07-26 12:40:00,77.8,78.0,77.8,77.97,5100.0,68.7933,68.9701,68.7933,68.9436,5100.0
2012-07-26 12:45:00,77.96,77.96,77.91,77.93,6300.0,68.9347,68.9347,68.8905,68.9082,6300.0
2012-07-26 12:50:00,77.93,77.94,77.88,77.88,3700.0,68.9082,68.9171,68.864,68.864,3700.0
2012-07-26 12:55:00,77.88,78.01,77.88,78.0,7400.0,68.864,68.9789,68.864,68.9701,7400.0
2012-07-26 13:00:00,78.0,78.06,77.98,78.0,7600.0,68.9701,69.0232,68.9524,68.9701,7600.0
2012-07-26 13:05:00,78.0,78.0,77.94,77.94,2200.0,68.9701,68.9701,68.9171,68.9171,2200.0
2012-07-26 13:10:00,77.95,77.99,77.81,77.81,6500.0,68.9259,68.9613,68.8021,68.8021,6500.0
2012-07-26 13:15:00,77.81,77.9,77.81,77.84,4300.0,68.8021,68.8817,68.8021,68.8286,4300.0
2012-07-26 13:20:00,77.84,77.85,77.79,77.84,5200.0,68.8286,68.8375,68.7844,68.8286,5200.0
2012-07-26 13:25:00,77.86,78.04,77.86,77.92,4200.0,68.8463,69.0055,68.8463,68.8994,4200.0
2012-07-26 13:30:00,77.91,77.97,77.79,77.79,6400.0,68.8905,68.9436,68.7844,68.7844,6400.0
2012-07-26 13:35:00,77.76,77.8,77.7,77.71,10600.0,68.7579,68.7933,68.7048,68.7137,10600.0
2012-07-26 13:40:00,77.71,77.92,77.71,77.9,3200.0,68.7137,68.8994,68.7137,68.8817,3200.0
2012-07-26 13:45:00,77.89,77.9,77.82,77.82,4200.0,68.8728,68.8817,68.8109,68.8109,4200.0
2012-07-26 13:50:00,77.82,77.86,77.74,77.75,5200.0,68.8109,68.8463,68.7402,68.749,5200.0
2012-07-26 13:55:00,77.76,77.9,77.72,77.89,5700.0,68.7579,68.8817,68.7225,68.8728,5700.0
2012-07-26 14:00:00,77.89,77.91,77.87,77.88,10100.0,68.8728,68.8905,68.8552,68.864,10100.0
2012-07-26 14:05:00,77.9,77.93,77.79,77.79,6900.0,68.8817,68.9082,68.7844,68.7844,6900.0
2012-07-26 14:10:00,77.79,77.9,77.79,77.87,2800.0,68.7844,68.8817,68.7844,68.8552,2800.0
2012-07-26 14:15:00,77.89,77.91,77.82,77.86,4900.0,68.8728,68.8905,68.8109,68.8463,4900.0
2012-07-26 14:20:00,77.78,77.89,77.71,77.88,41200.0,68.7756,68.8728,68.7137,68.864,41200.0
2012-07-26 14:25:00,77.87,77.9,77.84,77.9,11400.0,68.8552,68.8817,68.8286,68.8817,11400.0
2012-07-26 14:30:00,77.89,77.9,77.83,77.83,2800.0,68.8728,68.8817,68.8198,68.8198,2800.0
2012-07-26 14:35:00,77.84,77.95,77.78,77.95,9200.0,68.8286,68.9259,68.7756,68.9259,9200.0
2012-07-26 14:40:00,77.92,77.93,77.75,77.79,5100.0,68.8994,68.9082,68.749,68.7844,5100.0
2012-07-26 14:45:00,77.79,77.82,77.77,77.8,10100.0,68.7844,68.8109,68.7667,68.7933,10100.0
2012-07-26 14:50:00,77.8,77.83,77.77,77.8,11300.0,68.7933,68.8198,68.7667,68.7933,11300.0
2012-07-26 14:55:00,77.8,77.8,77.75,77.78,5700.0,68.7933,68.7933,68.749,68.7756,5700.0
2012-07-26 15:00:00,77.78,77.82,77.78,77.8,10000.0,68.7756,68.8109,68.7756,68.7933,10000.0
2012-07-26 15:05:00,77.8,77.8,77.75,77.8,7000.0,68.7933,68.7933,68.749,68.7933,7000.0
2012-07-26 15:10:00,77.8,77.85,77.79,77.81,10600.0,68.7933,68.8375,68.7844,68.8021,10600.0
2012-07-26 15:15:00,77.81,77.85,77.75,77.82,7000.0,68.8021,68.8375,68.749,68.8109,7000.0
2012-07-26 15:20:00,77.84,77.88,77.78,77.78,9100.0,68.8286,68.864,68.7756,68.7756,9100.0
2012-07-26 15:25:00,77.81,77.98,77.8,77.98,7500.0,68.8021,68.9524,68.7933,68.9524,7500.0
2012-07-26 15:30:00,77.97,78.05,77.93,78.04,9900.0,68.9436,69.0143,68.9082,69.0055,9900.0
2012-07-26 15:35:00,78.05,78.19,78.05,78.19,9900.0,69.0143,69.1381,69.0143,69.1381,9900.0
2012-07-26 15:40:00,78.19,78.35,78.18,78.28,19300.0,69.1381,69.2796,69.1293,69.2177,19300.0
2012-07-26 15:45:00,78.32,78.44,78.3,78.38,24200.0,69.2531,69.3592,69.2354,69.3061,24200.0
2012-07-26 15:50:00,78.41,78.43,78.29,78.38,17200.0,69.3326,69.3503,69.2265,69.3061,17200.0
2012-07-26 15:55:00,78.4,78.46,78.21,78.27,20800.0,69.3238,69.3769,69.1558,69.2088,20800.0
2012-07-27 09:30:00,78.86,78.86,78.61,78.68,10800.0,69.7305,69.7305,69.5095,69.5714,10800.0
2012-07-27 09:35:00,78.68,78.81,78.42,78.43,4700.0,69.5714,69.6863,69.3415,69.3503,4700.0
2012-07-27 09:40:00,78.43,78.43,78.17,78.17,5600.0,69.3503,69.3503,69.1204,69.1204,5600.0
2012-07-27 09:45:00,78.17,78.27,78.03,78.22,6000.0,69.1204,69.2088,68.9966,69.1646,6000.0
2012-07-27 09:50:00,78.27,78.51,78.19,78.51,5600.0,69.2088,69.4211,69.1381,69.4211,5600.0
2012-07-27 09:55:00,78.54,78.73,78.5,78.65,4800.0,69.4476,69.6156,69.4122,69.5449,4800.0
2012-07-27 10:00:00,78.65,78.65,78.45,78.45,8100.0,69.5449,69.5449,69.368,69.368,8100.0
2012-07-27 10:05:00,78.44,78.5,78.31,78.38,5100.0,69.3592,69.4122,69.2442,69.3061,5100.0
2012-07-27 10:10:00,78.37,78.42,78.26,78.26,4700.0,69.2973,69.3415,69.2,69.2,4700.0
2012-07-27 10:15:00,78.31,78.37,78.31,78.35,4700.0,69.2442,69.2973,69.2442,69.2796,4700.0
2012-07-27 10:20:00,78.38,78.44,78.31,78.33,4100.0,69.3061,69.3592,69.2442,69.2619,4100.0
2012-07-27 10:25:00,78.32,78.39,78.3,78.37,7500.0,69.2531,69.315,69.2354,69.2973,7500.0
2012-07-27 10:30:00,78.37,78.42,78.26,78.27,4500.0,69.2973,69.3415,69.2,69.2088,4500.0
2012-07-27 10:35:00,78.27,78.29,78.05,78.06,6200.0,69.2088,69.2265,69.0143,69.0232,6200.0
2012-07-27 10:40:00,78.1,78.2,78.1,78.15,5800.0,69.0585,69.147,69.0585,69.1027,5800.0
2012-07-27 10:45:00,78.18,78.35,78.16,78.24,8200.0,69.1293,69.2796,69.1116,69.1823,8200.0
2012-07-27 10:50:00,78.27,78.29,78.15,78.24,3400.0,69.2088,69.2265,69.1027,69.1823,3400.0
2012-07-27 10:55:00,78.32,78.43,78.3,78.41,6400.0,69.2531,69.3503,69.2354,69.3326,6400.0
2012-07-27 11:00:00,78.42,78.53,78.31,78.51,9300.0,69.3415,69.4387,69.2442,69.4211,9300.0
2012-07-27 11:05:00,78.48,78.56,78.48,78.53,6500.0,69.3945,69.4653,69.3945,69.4387,6500.0
2012-07-27 11:10:00,78.54,78.56,78.4,78.5,8600.0,69.4476,69.4653,69.3238,69.4122,8600.0
2012-07-27 11:15:00,78.51,78.55,78.39,78.53,4100.0,69.4211,69.4564,69.315,69.4387,4100.0
2012-07-27 11:20:00,78.57,78.6,78.45,78.57,9400.0,69.4741,69.5006,69.368,69.4741,9400.0
2012-07-27 11:25:00,78.58,78.6,78.49,78.5,2400.0,69.483,69.5006,69.4034,69.4122,2400.0
2012-07-27 11:30:00,78.52,78.62,78.51,78.62,3900.0,69.4299,69.5183,69.4211,69.5183,3900.0
2012-07-27 11:35:00,78.58,78.59,78.51,78.54,2100.0,69.483,69.4918,69.4211,69.4476,2100.0
2012-07-27 11:40:00,78.57,78.69,78.55,78.58,6400.0,69.4741,69.5802,69.4564,69.483,6400.0
2012-07-27 11:45:00,78.56,78.63,78.55,78.63,4700.0,69.4653,69.5272,69.4564,69.5272,4700.0
2012-07-27 11:50:00,78.65,78.65,78.6,78.6,2500.0,69.5449,69.5449,69.5006,69.5006,2500.0
2012-07-27 11:55:00,78.6,78.65,78.57,78.64,3000.0,69.5006,69.5449,69.4741,69.536,3000.0
2012-07-27 12:00:00,78.63,78.95,78.63,78.95,16500.0,69.5272,69.8101,69.5272,69.8101,16500.0
2012-07-27 12:05:00,78.98,79.0,78.84,78.9,4900.0,69.8367,69.8543,69.7129,69.7659,4900.0
2012-07-27 12:10:00,78.91,78.98,78.9,78.96,2600.0,69.7748,69.8367,69.7659,69.819,2600.0
2012-07-27 12:15:00,78.94,79.0,78.85,78.99,3800.0,69.8013,69.8543,69.7217,69.8455,3800.0
2012-07-27 12:20:00,79.0,79.1,79.0,79.1,6700.0,69.8543,69.9428,69.8543,69.9428,6700.0
2012-07-27 12:25:00,79.09,79.16,79.07,79.11,5800.0,69.9339,69.9958,69.9162,69.9516,5800.0
2012-07-27 12:30:00,79.14,79.16,79.11,79.11,2600.0,69.9781,69.9958,69.9516,69.9516,2600.0
2012-07-27 12:35:00,79.1,79.1,78.94,78.94,2600.0,69.9428,69.9428,69.8013,69.8013,2600.0
2012-07-27 12:40:00,78.88,78.93,78.87,78.88,1400.0,69.7482,69.7924,69.7394,69.7482,1400.0
2012-07-27 12:45:00,78.89,78.9,78.79,78.82,33300.0,69.7571,69.7659,69.6686,69.6952,33300.0
2012-07-27 12:50:00,78.84,78.86,78.79,78.79,1200.0,69.7129,69.7305,69.6686,69.6686,1200.0
2012-07-27 12:55:00,78.82,78.83,78.71,78.72,3500.0,69.6952,69.704,69.5979,69.6068,3500.0
2012-07-27 13:00:00,78.71,78.84,78.69,78.84,3500.0,69.5979,69.7129,69.5802,69.7129,3500.0
2012-07-27 13:05:00,78.83,78.98,78.8,78.91,10600.0,69.704,69.8367,69.6775,69.7748,10600.0
2012-07-27 13:10:00,78.9,78.94,78.86,78.92,2200.0,69.7659,69.8013,69.7305,69.7836,2200.0
2012-07-27 13:15:00,78.95,79.14,78.95,79.02,5500.0,69.8101,69.9781,69.8101,69.872,5500.0
2012-07-27 13:20:00,79.06,79.06,78.91,78.91,3700.0,69.9074,69.9074,69.7748,69.7748,3700.0
2012-07-27 13:25:00,78.91,79.41,78.91,79.4,10200.0,69.7748,70.2169,69.7748,70.208,10200.0
2012-07-27 13:30:00,79.48,79.63,79.48,79.55,1000.0,70.2788,70.4114,70.2788,70.3407,1000.0
2012-07-27 13:35:00,79.58,79.79,79.58,79.79,1100.0,70.3672,70.5529,70.3672,70.5529,1100.0
2012-07-27 13:40:00,79.73,79.73,79.66,79.72,1600.0,70.4998,70.4998,70.4379,70.491,1600.0
2012-07-27 13:45:00,79.67,79.7,79.56,79.58,2900.0,70.4468,70.4733,70.3495,70.3672,2900.0
2012-07-27 13:50:00,79.6,79.64,79.54,79.64,1700.0,70.3849,70.4202,70.3318,70.4202,1700.0
2012-07-27 13:55:00,79.64,79.8,79.64,79.75,3900.0,70.4202,70.5617,70.4202,70.5175,3900.0
2012-07-27 14:00:00,79.75,79.75,79.54,79.56,5600.0,70.5175,70.5175,70.3318,70.3495,5600.0
2012-07-27 14:05:00,79.59,79.59,79.38,79.38,3900.0,70.376,70.376,70.1903,70.1903,3900.0
2012-07-27 14:10:00,79.37,79.37,79.31,79.35,2800.0,70.1815,70.1815,70.1284,70.1638,2800.0
2012-07-27 14:15:00,79.37,79.54,79.35,79.54,3700.0,70.1815,70.3318,70.1638,70.3318,3700.0
2012-07-27 14:20:00,79.52,79.61,79.5,79.59,1900.0,70.3141,70.3937,70.2965,70.376,1900.0
2012-07-27 14:25:00,79.59,79.7,79.52,79.66,3400.0,70.376,70.4733,70.3141,70.4379,3400.0
2012-07-27 14:30:00,79.63,79.68,79.53,79.64,3300.0,70.4114,70.4556,70.323,70.4202,3300.0
2012-07-27 14:35:00,79.63,79.7,79.6,79.69,2100.0,70.4114,70.4733,70.3849,70.4645,2100.0
2012-07-27 14:40:00,79.68,79.69,79.55,79.55,2100.0,70.4556,70.4645,70.3407,70.3407,2100.0
2012-07-27 14:45:00,79.55,79.6,79.54,79.55,2600.0,70.3407,70.3849,70.3318,70.3407,2600.0
2012-07-27 14:50:00,79.54,79.62,79.53,79.62,2900.0,70.3318,70.4026,70.323,70.4026,2900.0
2012-07-27 14:55:00,79.62,79.62,79.55,79.59,2700.0,70.4026,70.4026,70.3407,70.376,2700.0
2012-07-27 15:00:00,79.62,79.76,79.56,79.67,6000.0,70.4026,70.5264,70.3495,70.4468,6000.0
2012-07-27 15:05:00,79.66,79.69,79.62,79.63,6400.0,70.4379,70.4645,70.4026,70.4114,6400.0
2012-07-27 15:10:00,79.64,79.64,79.54,79.54,3700.0,70.4202,70.4202,70.3318,70.3318,3700.0
2012-07-27 15:15:00,79.54,79.58,79.46,79.48,7200.0,70.3318,70.3672,70.2611,70.2788,7200.0
2012-07-27 15:20:00,79.49,79.52,79.39,79.42,5900.0,70.2876,70.3141,70.1992,70.2257,5900.0
2012-07-27 15:25:00,79.4,79.54,79.4,79.46,11300.0,70.208,70.3318,70.208,70.2611,11300.0
2012-07-27 15:30:00,79.49,79.54,79.49,79.5,12800.0,70.2876,70.3318,70.2876,70.2965,12800.0
2012-07-27 15:35:00,79.51,79.55,79.45,79.45,10600.0,70.3053,70.3407,70.2522,70.2522,10600.0
2012-07-27 15:40:00,79.48,79.57,79.46,79.49,9500.0,70.2788,70.3583,70.2611,70.2876,9500.0
2012-07-27 15:45:00,79.53,79.68,79.53,79.56,7600.0,70.323,70.4556,70.323,70.3495,7600.0
2012-07-27 15:50:00,79.52,79.55,79.29,79.37,12700.0,70.3141,70.3407,70.1108,70.1815,12700.0
2012-07-27 15:55:00,79.41,79.5,79.31,79.42,17200.0,70.2169,70.2965,70.1284,70.2257,17200.0
2012-07-30 09:30:00,79.42,79.47,79.42,79.47,1700.0,70.2257,70.2699,70.2257,70.2699,1700.0
2012-07-30 09:35:00,79.55,79.55,79.09,79.09,3100.0,70.3407,70.3407,69.9339,69.9339,3100.0
2012-07-30 09:40:00,79.09,79.1,78.68,78.68,4600.0,69.9339,69.9428,69.5714,69.5714,4600.0
2012-07-30 09:45:00,78.69,78.69,78.59,78.68,2500.0,69.5802,69.5802,69.4918,69.5714,2500.0
2012-07-30 09:50:00,78.62,78.65,78.12,78.29,11800.0,69.5183,69.5449,69.0762,69.2265,11800.0
2012-07-30 09:55:00,78.28,78.83,78.24,78.83,7500.0,69.2177,69.704,69.1823,69.704,7500.0
2012-07-30 10:00:00,78.89,79.15,78.86,79.04,9400.0,69.7571,69.987,69.7305,69.8897,9400.0
2012-07-30 10:05:00,79.03,79.03,78.79,78.9,3800.0,69.8809,69.8809,69.6686,69.7659,3800.0
2012-07-30 10:10:00,78.83,79.05,78.83,79.05,2100.0,69.704,69.8985,69.704,69.8985,2100.0
2012-07-30 10:15:00,79.04,79.22,79.03,79.22,2200.0,69.8897,70.0489,69.8809,70.0489,2200.0
2012-07-30 10:20:00,79.25,79.89,79.21,79.89,4200.0,70.0754,70.6413,70.04,70.6413,4200.0
2012-07-30 10:25:00,79.87,79.96,79.68,79.68,2100.0,70.6236,70.7032,70.4556,70.4556,2100.0
2012-07-30 10:30:00,79.68,79.68,79.37,79.38,3400.0,70.4556,70.4556,70.1815,70.1903,3400.0
2012-07-30 10:35:00,79.39,79.57,79.39,79.55,1900.0,70.1992,70.3583,70.1992,70.3407,1900.0
2012-07-30 10:40:00,79.54,79.54,79.26,79.28,3500.0,70.3318,70.3318,70.0842,70.1019,3500.0
2012-07-30 10:45:00,79.34,79.34,79.28,79.28,900.0,70.155,70.155,70.1019,70.1019,900.0
2012-07-30 10:50:00,79.17,79.17,79.0,79.0,1400.0,70.0047,70.0047,69.8543,69.8543,1400.0
2012-07-30 10:55:00,79.01,79.01,78.6,78.6,1500.0,69.8632,69.8632,69.5006,69.5006,1500.0
2012-07-30 11:00:00,78.6,78.86,78.6,78.86,1500.0,69.5006,69.7305,69.5006,69.7305,1500.0
2012-07-30 11:05:00,78.93,78.97,78.81,78.81,2000.0,69.7924,69.8278,69.6863,69.6863,2000.0
2012-07-30 11:10:00,78.82,78.96,78.82,78.95,2600.0,69.6952,69.819,69.6952,69.8101,2600.0
2012-07-30 11:15:00,78.9,78.9,78.63,78.63,2000.0,69.7659,69.7659,69.5272,69.5272,2000.0
2012-07-30 11:20:00,78.63,78.63,78.55,78.55,1100.0,69.5272,69.5272,69.4564,69.4564,1100.0
2012-07-30 11:25:00,78.58,78.6,78.54,78.55,2500.0,69.483,69.5006,69.4476,69.4564,2500.0
2012-07-30 11:30:00,78.53,78.56,78.51,78.55,1700.0,69.4387,69.4653,69.4211,69.4564,1700.0
2012-07-30 11:35:00,78.51,78.51,78.46,78.46,800.0,69.4211,69.4211,69.3769,69.3769,800.0
2012-07-30 11:40:00,78.45,78.45,78.41,78.44,2300.0,69.368,69.368,69.3326,69.3592,2300.0
2012-07-30 11:45:00,78.45,78.53,78.45,78.53,1900.0,69.368,69.4387,69.368,69.4387,1900.0
2012-07-30 11:50:00,78.55,78.56,78.45,78.45,2100.0,69.4564,69.4653,69.368,69.368,2100.0
2012-07-30 11:55:00,78.49,78.62,78.49,78.62,1900.0,69.4034,69.5183,69.4034,69.5183,1900.0
2012-07-30 12:00:00,78.62,78.62,78.5,78.54,1800.0,69.5183,69.5183,69.4122,69.4476,1800.0
2012-07-30 12:05:00,78.51,78.51,78.4,78.47,1600.0,69.4211,69.4211,69.3238,69.3857,1600.0
2012-07-30 12:10:00,78.43,78.48,78.43,78.48,2600.0,69.3503,69.3945,69.3503,69.3945,2600.0
2012-07-30 12:15:00,78.48,78.5,78.13,78.13,6900.0,69.3945,69.4122,69.0851,69.0851,6900.0
2012-07-30 12:20:00,78.13,78.21,78.13,78.19,2900.0,69.0851,69.1558,69.0851,69.1381,2900.0
2012-07-30 12:25:00,78.19,78.31,78.19,78.31,1800.0,69.1381,69.2442,69.1381,69.2442,1800.0
2012-07-30 12:30:00,78.3,78.49,78.29,78.48,5400.0,69.2354,69.4034,69.2265,69.3945,5400.0
2012-07-30 12:35:00,78.48,78.48,78.37,78.38,1900.0,69.3945,69.3945,69.2973,69.3061,1900.0
2012-07-30 12:40:00,78.35,78.44,78.34,78.4,2100.0,69.2796,69.3592,69.2707,69.3238,2100.0
2012-07-30 12:45:00,78.4,78.4,78.33,78.35,2400.0,69.3238,69.3238,69.2619,69.2796,2400.0
2012-07-30 12:50:00,78.35,78.41,78.32,78.34,6500.0,69.2796,69.3326,69.2531,69.2707,6500.0
2012-07-30 12:55:00,78.34,78.34,78.21,78.22,2900.0,69.2707,69.2707,69.1558,69.1646,2900.0
2012-07-30 13:00:00,78.25,78.25,78.05,78.05,2600.0,69.1912,69.1912,69.0143,69.0143,2600.0
2012-07-30 13:05:00,78.08,78.11,78.03,78.05,4700.0,69.0408,69.0674,68.9966,69.0143,4700.0
2012-07-30 13:10:00,78.07,78.08,78.07,78.08,400.0,69.032,69.0408,69.032,69.0408,400.0
2012-07-30 13:15:00,78.07,78.17,78.07,78.14,2700.0,69.032,69.1204,69.032,69.0939,2700.0
2012-07-30 13:20:00,78.13,78.2,78.08,78.15,4800.0,69.0851,69.147,69.0408,69.1027,4800.0
2012-07-30 13:25:00,78.25,78.27,78.14,78.14,2500.0,69.1912,69.2088,69.0939,69.0939,2500.0
2012-07-30 13:30:00,78.17,78.45,78.14,78.45,5700.0,69.1204,69.368,69.0939,69.368,5700.0
2012-07-30 13:35:00,78.46,78.46,78.28,78.28,6000.0,69.3769,69.3769,69.2177,69.2177,6000.0
2012-07-30 13:40:00,78.3,78.3,78.25,78.25,1100.0,69.2354,69.2354,69.1912,69.1912,1100.0
2012-07-30 13:45:00,78.22,78.24,78.22,78.24,400.0,69.1646,69.1823,69.1646,69.1823,400.0
2012-07-30 13:50:00,78.23,78.24,78.21,78.21,3400.0,69.1735,69.1823,69.1558,69.1558,3400.0
2012-07-30 13:55:00,78.2,78.2,78.05,78.05,4000.0,69.147,69.147,69.0143,69.0143,4000.0
2012-07-30 14:00:00,78.02,78.21,77.98,78.2,7600.0,68.9878,69.1558,68.9524,69.147,7600.0
2012-07-30 14:05:00,78.17,78.17,78.11,78.12,2300.0,69.1204,69.1204,69.0674,69.0762,2300.0
2012-07-30 14:10:00,78.11,78.26,78.1,78.1,10100.0,69.0674,69.2,69.0585,69.0585,10100.0
2012-07-30 14:15:00,78.11,78.14,78.0,78.02,6000.0,69.0674,69.0939,68.9701,68.9878,6000.0
2012-07-30 14:20:00,78.02,78.09,77.86,77.86,9600.0,68.9878,69.0497,68.8463,68.8463,9600.0
2012-07-30 14:25:00,77.89,77.96,77.89,77.96,3900.0,68.8728,68.9347,68.8728,68.9347,3900.0
2012-07-30 14:30:00,77.99,78.01,77.82,77.85,12200.0,68.9613,68.9789,68.8109,68.8375,12200.0
2012-07-30 14:35:00,77.85,77.91,77.82,77.91,9400.0,68.8375,68.8905,68.8109,68.8905,9400.0
2012-07-30 14:40:00,77.9,77.93,77.76,77.77,12300.0,68.8817,68.9082,68.7579,68.7667,12300.0
2012-07-30 14:45:00,77.77,77.77,77.73,77.75,7100.0,68.7667,68.7667,68.7314,68.749,7100.0
2012-07-30 14:50:00,77.76,77.8,77.75,77.8,7500.0,68.7579,68.7933,68.749,68.7933,7500.0
2012-07-30 14:55:00,77.8,77.81,77.76,77.76,7100.0,68.7933,68.8021,68.7579,68.7579,7100.0
2012-07-30 15:00:00,77.77,77.86,77.75,77.86,7700.0,68.7667,68.8463,68.749,68.8463,7700.0
2012-07-30 15:05:00,77.86,77.93,77.79,77.79,9100.0,68.8463,68.9082,68.7844,68.7844,9100.0
2012-07-30 15:10:00,77.81,77.86,77.72,77.72,8400.0,68.8021,68.8463,68.7225,68.7225,8400.0
2012-07-30 15:15:00,77.71,77.83,77.69,77.77,16700.0,68.7137,68.8198,68.696,68.7667,16700.0
2012-07-30 15:20:00,77.75,77.93,77.74,77.9,9200.0,68.749,68.9082,68.7402,68.8817,9200.0
2012-07-30 15:25:00,77.89,77.92,77.84,77.91,10300.0,68.8728,68.8994,68.8286,68.8905,10300.0
2012-07-30 15:30:00,77.95,78.0,77.8,77.9,14500.0,68.9259,68.9701,68.7933,68.8817,14500.0
2012-07-30 15:35:00,77.9,77.95,77.76,77.92,17000.0,68.8817,68.9259,68.7579,68.8994,17000.0
2012-07-30 15:40:00,77.88,77.93,77.77,77.78,18800.0,68.864,68.9082,68.7667,68.7756,18800.0
2012-07-30 15:45:00,77.78,78.07,77.77,77.93,36500.0,68.7756,69.032,68.7667,68.9082,36500.0
2012-07-30 15:50:00,77.94,78.09,77.87,78.08,42500.0,68.9171,69.0497,68.8552,69.0408,42500.0
2012-07-30 15:55:00,78.08,78.14,77.87,77.99,82700.0,69.0408,69.0939,68.8552,68.9613,82700.0
2012-07-31 09:30:00,77.06,78.3,76.24,78.03,35100.0,68.1389,69.2354,67.4139,68.9966,35100.0
2012-07-31 09:35:00,77.97,78.01,76.74,77.29,36100.0,68.9436,68.9789,67.856,68.3423,36100.0
2012-07-31 09:40:00,77.23,77.97,77.23,77.47,12500.0,68.2892,68.9436,68.2892,68.5015,12500.0
2012-07-31 09:45:00,77.62,77.62,77.37,77.49,28700.0,68.6341,68.6341,68.413,68.5191,28700.0
2012-07-31 09:50:00,77.51,77.6,77.25,77.34,10400.0,68.5368,68.6164,68.3069,68.3865,10400.0
2012-07-31 09:55:00,77.38,77.51,77.15,77.51,7100.0,68.4219,68.5368,68.2185,68.5368,7100.0
2012-07-31 10:00:00,77.58,77.59,76.71,76.9,11700.0,68.5987,68.6076,67.8294,67.9974,11700.0
2012-07-31 10:05:00,76.99,76.99,76.26,76.37,14600.0,68.077,68.077,67.4315,67.5288,14600.0
2012-07-31 10:10:00,76.34,77.17,76.34,77.0,20600.0,67.5023,68.2362,67.5023,68.0859,20600.0
2012-07-31 10:15:00,77.0,77.16,77.0,77.13,12900.0,68.0859,68.2273,68.0859,68.2008,12900.0
2012-07-31 10:20:00,77.06,77.43,77.06,77.43,3900.0,68.1389,68.4661,68.1389,68.4661,3900.0
2012-07-31 10:25:00,77.52,77.75,76.84,76.91,23700.0,68.5457,68.749,67.9444,68.0063,23700.0
2012-07-31 10:30:00,76.89,76.96,76.5,76.5,18600.0,67.9886,68.0505,67.6438,67.6438,18600.0
2012-07-31 10:35:00,76.46,76.51,75.82,75.89,29100.0,67.6084,67.6526,67.0425,67.1044,29100.0
2012-07-31 10:40:00,75.88,75.99,75.82,75.96,10000.0,67.0955,67.1928,67.0425,67.1663,10000.0
2012-07-31 10:45:00,75.96,76.25,75.86,76.25,9400.0,67.1663,67.4227,67.0778,67.4227,9400.0
2012-07-31 10:50:00,76.27,76.64,76.02,76.3,18300.0,67.4404,67.7675,67.2193,67.4669,18300.0
2012-07-31 10:55:00,76.32,76.44,76.3,76.38,10000.0,67.4846,67.5907,67.4669,67.5376,10000.0
2012-07-31 11:00:00,76.47,76.58,76.4,76.47,17600.0,67.6172,67.7145,67.5553,67.6172,17600.0
2012-07-31 11:05:00,76.47,76.47,76.01,76.05,10700.0,67.6172,67.6172,67.2105,67.2459,10700.0
2012-07-31 11:10:00,76.08,76.18,75.82,75.82,13700.0,67.2724,67.3608,67.0425,67.0425,13700.0
2012-07-31 11:15:00,75.82,75.82,74.42,74.51,35500.0,67.0425,67.0425,65.8046,65.8841,35500.0
2012-07-31 11:20:00,74.51,75.28,74.51,74.84,20000.0,65.8841,66.565,65.8841,66.1759,20000.0
2012-07-31 11:25:00,74.84,75.15,74.81,75.14,11800.0,66.1759,66.45,66.1494,66.4412,11800.0
2012-07-31 11:30:00,75.13,75.56,75.12,75.47,11000.0,66.4324,66.8126,66.4235,66.733,11000.0
2012-07-31 11:35:00,75.48,75.48,74.95,75.05,10400.0,66.7418,66.7418,66.2732,66.3616,10400.0
2012-07-31 11:40:00,75.08,75.09,74.9,74.99,17300.0,66.3881,66.397,66.229,66.3086,17300.0
2012-07-31 11:45:00,74.96,75.05,74.85,74.93,9000.0,66.282,66.3616,66.1848,66.2555,9000.0
2012-07-31 11:50:00,74.92,74.95,74.81,74.81,7700.0,66.2467,66.2732,66.1494,66.1494,7700.0
2012-07-31 11:55:00,74.82,75.01,74.78,74.78,13800.0,66.1582,66.3263,66.1229,66.1229,13800.0
2012-07-31 12:00:00,74.79,74.92,74.76,74.8,5800.0,66.1317,66.2467,66.1052,66.1406,5800.0
2012-07-31 12:05:00,74.81,74.94,74.79,74.93,6500.0,66.1494,66.2644,66.1317,66.2555,6500.0
2012-07-31 12:10:00,74.91,74.92,74.69,74.92,15100.0,66.2378,66.2467,66.0433,66.2467,15100.0
2012-07-31 12:15:00,74.91,74.92,74.82,74.86,6300.0,66.2378,66.2467,66.1582,66.1936,6300.0
2012-07-31 12:20:00,74.85,74.91,74.76,74.89,7800.0,66.1848,66.2378,66.1052,66.2201,7800.0
2012-07-31 12:25:00,74.9,74.97,74.78,74.78,10000.0,66.229,66.2909,66.1229,66.1229,10000.0
2012-07-31 12:30:00,74.77,74.92,74.69,74.76,7000.0,66.114,66.2467,66.0433,66.1052,7000.0
2012-07-31 12:35:00,74.75,74.79,74.71,74.75,3700.0,66.0964,66.1317,66.061,66.0964,3700.0
2012-07-31 12:40:00,74.8,74.88,74.74,74.84,3800.0,66.1406,66.2113,66.0875,66.1759,3800.0
2012-07-31 12:45:00,74.84,74.9,74.79,74.79,5500.0,66.1759,66.229,66.1317,66.1317,5500.0
2012-07-31 12:50:00,74.79,74.92,74.78,74.91,3700.0,66.1317,66.2467,66.1229,66.2378,3700.0
2012-07-31 12:55:00,74.9,74.9,74.7,74.71,8800.0,66.229,66.229,66.0521,66.061,8800.0
2012-07-31 13:00:00,74.71,74.72,74.49,74.59,9500.0,66.061,66.0698,65.8664,65.9549,9500.0
2012-07-31 13:05:00,74.6,74.78,74.57,74.72,3900.0,65.9637,66.1229,65.9372,66.0698,3900.0
2012-07-31 13:10:00,74.71,75.41,74.63,75.39,14900.0,66.061,66.6799,65.9902,66.6623,14900.0
2012-07-31 13:15:00,75.36,75.37,75.2,75.2,7400.0,66.6357,66.6446,66.4943,66.4943,7400.0
2012-07-31 13:20:00,75.17,75.17,74.99,75.15,4700.0,66.4677,66.4677,66.3086,66.45,4700.0
2012-07-31 13:25:00,75.13,75.15,74.98,75.03,3700.0,66.4324,66.45,66.2997,66.3439,3700.0
2012-07-31 13:30:00,75.01,75.01,74.74,74.75,5100.0,66.3263,66.3263,66.0875,66.0964,5100.0
2012-07-31 13:35:00,74.76,74.76,74.61,74.63,4100.0,66.1052,66.1052,65.9726,65.9902,4100.0
2012-07-31 13:40:00,74.61,74.61,74.5,74.58,7200.0,65.9726,65.9726,65.8753,65.946,7200.0
2012-07-31 13:45:00,74.63,74.9,74.63,74.9,7500.0,65.9902,66.229,65.9902,66.229,7500.0
2012-07-31 13:50:00,74.9,75.05,74.9,75.0,5100.0,66.229,66.3616,66.229,66.3174,5100.0
2012-07-31 13:55:00,74.95,75.1,74.89,75.1,5700.0,66.2732,66.4058,66.2201,66.4058,5700.0
2012-07-31 14:00:00,75.07,75.35,75.02,75.35,5800.0,66.3793,66.6269,66.3351,66.6269,5800.0
2012-07-31 14:05:00,75.4,75.4,75.32,75.35,7100.0,66.6711,66.6711,66.6004,66.6269,7100.0
2012-07-31 14:10:00,75.35,75.37,74.99,75.0,16100.0,66.6269,66.6446,66.3086,66.3174,16100.0
2012-07-31 14:15:00,74.97,75.06,74.83,74.9,15400.0,66.2909,66.3705,66.1671,66.229,15400.0
2012-07-31 14:20:00,74.95,75.16,74.87,75.16,7500.0,66.2732,66.4589,66.2025,66.4589,7500.0
2012-07-31 14:25:00,75.18,75.6,75.17,75.55,9900.0,66.4766,66.8479,66.4677,66.8037,9900.0
2012-07-31 14:30:00,75.53,75.53,74.99,74.99,5200.0,66.7861,66.7861,66.3086,66.3086,5200.0
2012-07-31 14:35:00,74.99,75.24,74.98,75.03,6100.0,66.3086,66.5296,66.2997,66.3439,6100.0
2012-07-31 14:40:00,75.04,75.2,75.03,75.2,4000.0,66.3528,66.4943,66.3439,66.4943,4000.0
2012-07-31 14:45:00,75.22,75.28,75.11,75.11,5600.0,66.5119,66.565,66.4147,66.4147,5600.0
2012-07-31 14:50:00,75.1,75.42,75.07,75.4,5000.0,66.4058,66.6888,66.3793,66.6711,5000.0
2012-07-31 14:55:00,75.43,75.44,75.23,75.23,7600.0,66.6976,66.7065,66.5208,66.5208,7600.0
2012-07-31 15:00:00,75.19,75.26,75.09,75.11,6700.0,66.4854,66.5473,66.397,66.4147,6700.0
2012-07-31 15:05:00,75.09,75.16,75.01,75.09,6700.0,66.397,66.4589,66.3263,66.397,6700.0
2012-07-31 15:10:00,75.11,75.26,75.08,75.12,6000.0,66.4147,66.5473,66.3881,66.4235,6000.0
2012-07-31 15:15:00,75.14,75.26,75.08,75.19,9200.0,66.4412,66.5473,66.3881,66.4854,9200.0
2012-07-31 15:20:00,75.21,75.23,75.14,75.16,6500.0,66.5031,66.5208,66.4412,66.4589,6500.0
2012-07-31 15:25:00,75.2,75.32,75.19,75.26,9300.0,66.4943,66.6004,66.4854,66.5473,9300.0
2012-07-31 15:30:00,75.27,75.37,75.27,75.31,11900.0,66.5562,66.6446,66.5562,66.5915,11900.0
2012-07-31 15:35:00,75.32,75.32,74.99,75.01,19800.0,66.6004,66.6004,66.3086,66.3263,19800.0
2012-07-31 15:40:00,75.01,75.08,74.97,75.05,16400.0,66.3263,66.3881,66.2909,66.3616,16400.0
2012-07-31 15:45:00,75.06,75.23,75.01,75.19,25900.0,66.3705,66.5208,66.3263,66.4854,25900.0
2012-07-31 15:50:00,75.17,75.35,74.72,75.1,38200.0,66.4677,66.6269,66.0698,66.4058,38200.0
2012-07-31 15:55:00,75.09,75.22,74.82,75.16,65200.0,66.397,66.5119,66.1582,66.4589,65200.0
2012-08-01 09:30:00,74.99,75.68,74.74,75.68,11000.0,66.3086,66.9187,66.0875,66.9187,11000.0
2012-08-01 09:35:00,75.63,75.87,75.5,75.67,4100.0,66.8745,67.0867,66.7595,66.9098,4100.0
2012-08-01 09:40:00,75.57,75.58,75.1,75.32,5600.0,66.8214,66.8303,66.4058,66.6004,5600.0
2012-08-01 09:45:00,75.31,75.7,75.31,75.67,2500.0,66.5915,66.9364,66.5915,66.9098,2500.0
2012-08-01 09:50:00,75.69,75.69,75.49,75.51,3300.0,66.9275,66.9275,66.7507,66.7684,3300.0
2012-08-01 09:55:00,75.59,75.59,75.21,75.22,3000.0,66.8391,66.8391,66.5031,66.5119,3000.0
2012-08-01 10:00:00,75.21,75.29,75.0,75.11,7100.0,66.5031,66.5738,66.3174,66.4147,7100.0
2012-08-01 10:05:00,75.15,75.28,75.11,75.27,3000.0,66.45,66.565,66.4147,66.5562,3000.0
2012-08-01 10:10:00,75.29,75.31,75.2,75.26,6700.0,66.5738,66.5915,66.4943,66.5473,6700.0
2012-08-01 10:15:00,75.25,75.37,75.2,75.3,6200.0,66.5385,66.6446,66.4943,66.5827,6200.0
2012-08-01 10:20:00,75.37,75.52,75.35,75.52,1500.0,66.6446,66.7772,66.6269,66.7772,1500.0
2012-08-01 10:25:00,75.48,75.62,75.46,75.58,17600.0,66.7418,66.8656,66.7242,66.8303,17600.0
2012-08-01 10:30:00,75.55,75.6,75.45,75.45,4900.0,66.8037,66.8479,66.7153,66.7153,4900.0
2012-08-01 10:35:00,75.43,75.43,75.35,75.35,4400.0,66.6976,66.6976,66.6269,66.6269,4400.0
2012-08-01 10:40:00,75.39,75.42,75.13,75.13,3500.0,66.6623,66.6888,66.4324,66.4324,3500.0
2012-08-01 10:45:00,75.19,75.4,75.16,75.4,5900.0,66.4854,66.6711,66.4589,66.6711,5900.0
2012-08-01 10:50:00,75.43,75.44,75.37,75.42,2100.0,66.6976,66.7065,66.6446,66.6888,2100.0
2012-08-01 10:55:00,75.42,75.45,75.22,75.22,16400.0,66.6888,66.7153,66.5119,66.5119,16400.0
2012-08-01 11:00:00,75.29,75.4,75.25,75.25,2800.0,66.5738,66.6711,66.5385,66.5385,2800.0
2012-08-01 11:05:00,75.26,75.3,75.25,75.28,2200.0,66.5473,66.5827,66.5385,66.565,2200.0
2012-08-01 11:10:00,75.35,75.35,75.17,75.19,4400.0,66.6269,66.6269,66.4677,66.4854,4400.0
2012-08-01 11:15:00,75.19,75.19,74.79,74.87,5200.0,66.4854,66.4854,66.1317,66.2025,5200.0
2012-08-01 11:20:00,74.86,74.93,74.75,74.93,3100.0,66.1936,66.2555,66.0964,66.2555,3100.0
2012-08-01 11:25:00,75.01,75.14,74.89,75.1,3700.0,66.3263,66.4412,66.2201,66.4058,3700.0
2012-08-01 11:30:00,75.08,75.13,74.97,74.97,3500.0,66.3881,66.4324,66.2909,66.2909,3500.0
2012-08-01 11:35:00,74.96,75.04,74.96,75.03,6100.0,66.282,66.3528,66.282,66.3439,6100.0
2012-08-01 11:40:00,75.03,75.07,74.96,74.99,13800.0,66.3439,66.3793,66.282,66.3086,13800.0
2012-08-01 11:45:00,75.0,75.01,74.95,74.99,2300.0,66.3174,66.3263,66.2732,66.3086,2300.0
2012-08-01 11:50:00,75.0,75.0,74.96,74.98,4600.0,66.3174,66.3174,66.282,66.2997,4600.0
2012-08-01 11:55:00,75.01,75.01,74.94,75.0,3800.0,66.3263,66.3263,66.2644,66.3174,3800.0
2012-08-01 12:00:00,74.98,75.01,74.97,75.0,2600.0,66.2997,66.3263,66.2909,66.3174,2600.0
2012-08-01 12:05:00,75.0,75.02,74.88,74.88,5000.0,66.3174,66.3351,66.2113,66.2113,5000.0
2012-08-01 12:10:00,74.91,74.91,74.73,74.81,9100.0,66.2378,66.2378,66.0787,66.1494,9100.0
2012-08-01 12:15:00,74.81,75.03,74.81,75.0,4600.0,66.1494,66.3439,66.1494,66.3174,4600.0
2012-08-01 12:20:00,75.0,75.01,74.77,74.79,5600.0,66.3174,66.3263,66.114,66.1317,5600.0
2012-08-01 12:25:00,74.77,74.96,74.68,74.95,16300.0,66.114,66.282,66.0345,66.2732,16300.0
2012-08-01 12:30:00,74.98,75.02,74.95,75.0,4900.0,66.2997,66.3351,66.2732,66.3174,4900.0
2012-08-01 12:35:00,75.0,75.01,74.91,74.99,5200.0,66.3174,66.3263,66.2378,66.3086,5200.0
2012-08-01 12:40:00,75.0,75.0,74.88,74.9,5200.0,66.3174,66.3174,66.2113,66.229,5200.0
2012-08-01 12:45:00,74.94,74.96,74.93,74.94,4600.0,66.2644,66.282,66.2555,66.2644,4600.0
2012-08-01 12:50:00,74.91,74.93,74.86,74.9,3100.0,66.2378,66.2555,66.1936,66.229,3100.0
2012-08-01 12:55:00,74.91,74.93,74.86,74.92,5600.0,66.2378,66.2555,66.1936,66.2467,5600.0
2012-08-01 13:00:00,74.91,74.93,74.88,74.93,8900.0,66.2378,66.2555,66.2113,66.2555,8900.0
2012-08-01 13:05:00,74.93,75.0,74.93,74.97,2100.0,66.2555,66.3174,66.2555,66.2909,2100.0
2012-08-01 13:10:00,74.98,74.98,74.93,74.97,7300.0,66.2997,66.2997,66.2555,66.2909,7300.0
2012-08-01 13:15:00,74.94,74.94,74.67,74.68,3000.0,66.2644,66.2644,66.0256,66.0345,3000.0
2012-08-01 13:20:00,74.68,74.83,74.68,74.77,6800.0,66.0345,66.1671,66.0345,66.114,6800.0
2012-08-01 13:25:00,74.76,74.78,74.65,74.71,4000.0,66.1052,66.1229,66.0079,66.061,4000.0
2012-08-01 13:30:00,74.71,74.76,74.7,74.75,6300.0,66.061,66.1052,66.0521,66.0964,6300.0
2012-08-01 13:35:00,74.76,74.82,74.76,74.82,2500.0,66.1052,66.1582,66.1052,66.1582,2500.0
2012-08-01 13:40:00,74.83,74.89,74.81,74.84,4700.0,66.1671,66.2201,66.1494,66.1759,4700.0
2012-08-01 13:45:00,74.87,74.87,74.57,74.57,2400.0,66.2025,66.2025,65.9372,65.9372,2400.0
2012-08-01 13:50:00,74.51,74.67,74.5,74.66,5000.0,65.8841,66.0256,65.8753,66.0168,5000.0
2012-08-01 13:55:00,74.65,74.7,74.61,74.65,7100.0,66.0079,66.0521,65.9726,66.0079,7100.0
2012-08-01 14:00:00,74.66,74.74,74.6,74.73,8400.0,66.0168,66.0875,65.9637,66.0787,8400.0
2012-08-01 14:05:00,74.75,74.77,74.56,74.58,8500.0,66.0964,66.114,65.9283,65.946,8500.0
2012-08-01 14:10:00,74.52,74.65,74.48,74.57,19800.0,65.893,66.0079,65.8576,65.9372,19800.0
2012-08-01 14:15:00,74.52,74.56,74.4,74.51,17300.0,65.893,65.9283,65.7869,65.8841,17300.0
2012-08-01 14:20:00,74.55,74.85,74.55,74.85,8000.0,65.9195,66.1848,65.9195,66.1848,8000.0
2012-08-01 14:25:00,74.85,74.96,74.76,74.96,8600.0,66.1848,66.282,66.1052,66.282,8600.0
2012-08-01 14:30:00,74.9,74.9,74.49,74.49,6200.0,66.229,66.229,65.8664,65.8664,6200.0
2012-08-01 14:35:00,74.45,74.54,74.45,74.54,4900.0,65.8311,65.9107,65.8311,65.9107,4900.0
2012-08-01 14:40:00,74.52,74.55,74.46,74.46,2600.0,65.893,65.9195,65.8399,65.8399,2600.0
2012-08-01 14:45:00,74.42,74.42,74.05,74.14,5300.0,65.8046,65.8046,65.4774,65.557,5300.0
2012-08-01 14:50:00,74.16,74.26,74.08,74.08,3600.0,65.5747,65.6631,65.5039,65.5039,3600.0
2012-08-01 14:55:00,74.16,74.16,74.05,74.11,12700.0,65.5747,65.5747,65.4774,65.5304,12700.0
2012-08-01 15:00:00,74.11,74.24,74.11,74.24,3800.0,65.5304,65.6454,65.5304,65.6454,3800.0
2012-08-01 15:05:00,74.27,74.35,74.27,74.35,4500.0,65.6719,65.7427,65.6719,65.7427,4500.0
2012-08-01 15:10:00,74.34,74.34,74.18,74.23,6400.0,65.7338,65.7338,65.5923,65.6365,6400.0
2012-08-01 15:15:00,74.18,74.26,74.15,74.22,6600.0,65.5923,65.6631,65.5658,65.6277,6600.0
2012-08-01 15:20:00,74.22,74.25,74.17,74.2,6300.0,65.6277,65.6542,65.5835,65.61,6300.0
2012-08-01 15:25:00,74.21,74.25,74.17,74.2,8500.0,65.6189,65.6542,65.5835,65.61,8500.0
2012-08-01 15:30:00,74.2,74.25,74.16,74.21,11500.0,65.61,65.6542,65.5747,65.6189,11500.0
2012-08-01 15:35:00,74.21,74.33,74.18,74.27,16300.0,65.6189,65.725,65.5923,65.6719,16300.0
2012-08-01 15:40:00,74.28,74.46,74.26,74.36,15100.0,65.6808,65.8399,65.6631,65.7515,15100.0
2012-08-01 15:45:00,74.31,74.32,74.06,74.19,16900.0,65.7073,65.7161,65.4862,65.6012,16900.0
2012-08-01 15:50:00,74.26,74.57,74.22,74.53,29700.0,65.6631,65.9372,65.6277,65.9018,29700.0
2012-08-01 15:55:00,74.54,74.74,74.3,74.5,59800.0,65.9107,66.0875,65.6984,65.8753,59800.0
2012-08-02 09:30:00,74.41,74.41,73.6,73.71,10000.0,65.7957,65.7957,65.0795,65.1767,10000.0
2012-08-02 09:35:00,73.67,73.89,73.6,73.88,5500.0,65.1414,65.3359,65.0795,65.3271,5500.0
2012-08-02 09:40:00,73.88,74.15,73.83,73.83,8000.0,65.3271,65.5658,65.2829,65.2829,8000.0
2012-08-02 09:45:00,73.88,73.95,73.79,73.93,7600.0,65.3271,65.389,65.2475,65.3713,7600.0
2012-08-02 09:50:00,73.87,73.87,73.52,73.74,7500.0,65.3182,65.3182,65.0087,65.2033,7500.0
2012-08-02 09:55:00,73.66,73.98,73.65,73.98,5300.0,65.1325,65.4155,65.1237,65.4155,5300.0
2012-08-02 10:00:00,73.9,73.92,73.6,73.78,14600.0,65.3448,65.3624,65.0795,65.2386,14600.0
2012-08-02 10:05:00,73.77,73.86,73.71,73.81,14400.0,65.2298,65.3094,65.1767,65.2652,14400.0
2012-08-02 10:10:00,73.81,73.83,73.65,73.7,14200.0,65.2652,65.2829,65.1237,65.1679,14200.0
2012-08-02 10:15:00,73.69,73.71,73.55,73.71,6600.0,65.1591,65.1767,65.0353,65.1767,6600.0
2012-08-02 10:20:00,73.71,73.82,73.71,73.77,5600.0,65.1767,65.274,65.1767,65.2298,5600.0
2012-08-02 10:25:00,73.74,73.83,73.72,73.75,17300.0,65.2033,65.2829,65.1856,65.2121,17300.0
2012-08-02 10:30:00,73.8,73.8,73.62,73.62,4000.0,65.2563,65.2563,65.0972,65.0972,4000.0
2012-08-02 10:35:00,73.67,73.67,73.56,73.56,2700.0,65.1414,65.1414,65.0441,65.0441,2700.0
2012-08-02 10:40:00,73.52,73.63,73.42,73.59,5200.0,65.0087,65.106,64.9203,65.0706,5200.0
2012-08-02 10:45:00,73.69,73.8,73.65,73.7,3600.0,65.1591,65.2563,65.1237,65.1679,3600.0
2012-08-02 10:50:00,73.72,73.8,73.57,73.57,6100.0,65.1856,65.2563,65.053,65.053,6100.0
2012-08-02 10:55:00,73.55,73.59,73.16,73.39,5300.0,65.0353,65.0706,64.6904,64.8938,5300.0
2012-08-02 11:00:00,73.41,73.43,73.34,73.39,2700.0,64.9115,64.9292,64.8496,64.8938,2700.0
2012-08-02 11:05:00,73.4,73.4,73.14,73.2,3800.0,64.9026,64.9026,64.6727,64.7258,3800.0
2012-08-02 11:10:00,73.21,73.22,73.14,73.22,1300.0,64.7346,64.7435,64.6727,64.7435,1300.0
2012-08-02 11:15:00,73.15,73.47,73.15,73.41,4700.0,64.6816,64.9645,64.6816,64.9115,4700.0
2012-08-02 11:20:00,73.37,73.43,73.3,73.33,4200.0,64.8761,64.9292,64.8142,64.8407,4200.0
2012-08-02 11:25:00,73.22,73.41,73.22,73.4,2000.0,64.7435,64.9115,64.7435,64.9026,2000.0
2012-08-02 11:30:00,73.34,73.38,73.09,73.1,1800.0,64.8496,64.885,64.6285,64.6374,1800.0
2012-08-02 11:35:00,73.1,73.17,72.89,72.94,6800.0,64.6374,64.6993,64.4517,64.4959,6800.0
2012-08-02 11:40:00,72.88,72.89,72.79,72.8,6400.0,64.4428,64.4517,64.3633,64.3721,6400.0
2012-08-02 11:45:00,72.81,72.81,72.62,72.75,4300.0,64.3809,64.3809,64.2129,64.3279,4300.0
2012-08-02 11:50:00,72.68,72.68,72.52,72.56,2700.0,64.266,64.266,64.1245,64.1599,2700.0
2012-08-02 11:55:00,72.57,72.69,72.55,72.69,3200.0,64.1687,64.2748,64.151,64.2748,3200.0
2012-08-02 12:00:00,72.69,72.72,72.56,72.56,17000.0,64.2748,64.3014,64.1599,64.1599,17000.0
2012-08-02 12:05:00,72.57,72.64,72.46,72.47,3800.0,64.1687,64.2306,64.0715,64.0803,3800.0
2012-08-02 12:10:00,72.48,72.58,72.48,72.58,1500.0,64.0891,64.1776,64.0891,64.1776,1500.0
2012-08-02 12:15:00,72.58,72.7,72.57,72.59,3200.0,64.1776,64.2837,64.1687,64.1864,3200.0
2012-08-02 12:20:00,72.52,72.54,72.49,72.54,1000.0,64.1245,64.1422,64.098,64.1422,1000.0
2012-08-02 12:25:00,72.5,72.5,72.42,72.45,2100.0,64.1068,64.1068,64.0361,64.0626,2100.0
2012-08-02 12:30:00,72.41,72.41,72.25,72.27,3600.0,64.0272,64.0272,63.8858,63.9035,3600.0
2012-08-02 12:35:00,72.3,72.42,72.24,72.42,4400.0,63.93,64.0361,63.8769,64.0361,4400.0
2012-08-02 12:40:00,72.37,72.37,72.28,72.33,2600.0,63.9919,63.9919,63.9123,63.9565,2600.0
2012-08-02 12:45:00,72.31,72.34,72.29,72.31,1800.0,63.9388,63.9654,63.9211,63.9388,1800.0
2012-08-02 12:50:00,72.32,72.37,72.23,72.25,3000.0,63.9477,63.9919,63.8681,63.8858,3000.0
2012-08-02 12:55:00,72.29,72.45,72.23,72.45,2400.0,63.9211,64.0626,63.8681,64.0626,2400.0
2012-08-02 13:00:00,72.4,72.4,72.3,72.3,2100.0,64.0184,64.0184,63.93,63.93,2100.0
2012-08-02 13:05:00,72.33,72.37,72.32,72.34,900.0,63.9565,63.9919,63.9477,63.9654,900.0
2012-08-02 13:10:00,72.34,72.43,72.34,72.35,2800.0,63.9654,64.0449,63.9654,63.9742,2800.0
2012-08-02 13:15:00,72.33,72.36,72.32,72.33,2700.0,63.9565,63.983,63.9477,63.9565,2700.0
2012-08-02 13:20:00,72.33,72.34,72.25,72.32,8200.0,63.9565,63.9654,63.8858,63.9477,8200.0
2012-08-02 13:25:00,72.24,72.28,72.24,72.27,2300.0,63.8769,63.9123,63.8769,63.9035,2300.0
2012-08-02 13:30:00,72.28,72.33,72.26,72.33,4300.0,63.9123,63.9565,63.8946,63.9565,4300.0
2012-08-02 13:35:00,72.34,72.34,72.19,72.19,1900.0,63.9654,63.9654,63.8327,63.8327,1900.0
2012-08-02 13:40:00,72.17,72.18,72.14,72.17,3100.0,63.815,63.8239,63.7885,63.815,3100.0
2012-08-02 13:45:00,72.13,72.19,72.09,72.09,2300.0,63.7797,63.8327,63.7443,63.7443,2300.0
2012-08-02 13:50:00,72.06,72.11,71.94,71.94,9100.0,63.7178,63.762,63.6117,63.6117,9100.0
2012-08-02 13:55:00,71.96,72.13,71.93,72.07,3800.0,63.6293,63.7797,63.6028,63.7266,3800.0
2012-08-02 14:00:00,72.1,72.1,71.95,71.95,1600.0,63.7531,63.7531,63.6205,63.6205,1600.0
2012-08-02 14:05:00,71.95,72.08,71.94,72.08,5100.0,63.6205,63.7355,63.6117,63.7355,5100.0
2012-08-02 14:10:00,72.07,72.52,72.07,72.45,6500.0,63.7266,64.1245,63.7266,64.0626,6500.0
2012-08-02 14:15:00,72.45,72.62,72.45,72.6,4900.0,64.0626,64.2129,64.0626,64.1953,4900.0
2012-08-02 14:20:00,72.63,72.63,72.52,72.54,10300.0,64.2218,64.2218,64.1245,64.1422,10300.0
2012-08-02 14:25:00,72.53,72.55,72.4,72.49,12200.0,64.1334,64.151,64.0184,64.098,12200.0
2012-08-02 14:30:00,72.52,72.71,72.52,72.71,9400.0,64.1245,64.2925,64.1245,64.2925,9400.0
2012-08-02 14:35:00,72.72,73.35,72.7,73.3,14300.0,64.3014,64.8584,64.2837,64.8142,14300.0
2012-08-02 14:40:00,73.3,73.32,72.87,72.98,7600.0,64.8142,64.8319,64.434,64.5313,7600.0
2012-08-02 14:45:00,72.98,73.19,72.98,73.02,4500.0,64.5313,64.7169,64.5313,64.5666,4500.0
2012-08-02 14:50:00,73.05,73.13,72.85,72.88,7200.0,64.5932,64.6639,64.4163,64.4428,7200.0
2012-08-02 14:55:00,72.9,73.26,72.85,73.21,6400.0,64.4605,64.7788,64.4163,64.7346,6400.0
2012-08-02 15:00:00,73.21,73.59,73.21,73.54,6400.0,64.7346,65.0706,64.7346,65.0264,6400.0
2012-08-02 15:05:00,73.6,73.6,73.22,73.32,19300.0,65.0795,65.0795,64.7435,64.8319,19300.0
2012-08-02 15:10:00,73.32,73.32,73.04,73.14,11700.0,64.8319,64.8319,64.5843,64.6727,11700.0
2012-08-02 15:15:00,73.09,73.38,73.07,73.32,14100.0,64.6285,64.885,64.6108,64.8319,14100.0
2012-08-02 15:20:00,73.37,73.39,73.16,73.16,5300.0,64.8761,64.8938,64.6904,64.6904,5300.0
2012-08-02 15:25:00,73.19,73.37,73.13,73.13,10100.0,64.7169,64.8761,64.6639,64.6639,10100.0
2012-08-02 15:30:00,73.09,73.2,73.02,73.19,13900.0,64.6285,64.7258,64.5666,64.7169,13900.0
2012-08-02 15:35:00,73.25,73.36,73.16,73.32,12300.0,64.77,64.8673,64.6904,64.8319,12300.0
2012-08-02 15:40:00,73.35,73.47,73.23,73.38,9500.0,64.8584,64.9645,64.7523,64.885,9500.0
2012-08-02 15:45:00,73.4,73.42,73.17,73.33,16400.0,64.9026,64.9203,64.6993,64.8407,16400.0
2012-08-02 15:50:00,73.35,73.55,73.32,73.47,17400.0,64.8584,65.0353,64.8319,64.9645,17400.0
2012-08-02 15:55:00,73.45,73.56,73.23,73.29,45800.0,64.9468,65.0441,64.7523,64.8054,45800.0
2012-08-03 09:30:00,74.23,74.63,74.22,74.53,3900.0,65.6365,65.9902,65.6277,65.9018,3900.0
2012-08-03 09:35:00,74.57,74.57,73.91,73.91,2600.0,65.9372,65.9372,65.3536,65.3536,2600.0
2012-08-03 09:40:00,73.8,74.04,73.76,74.02,4400.0,65.2563,65.4685,65.221,65.4509,4400.0
2012-08-03 09:45:00,74.1,74.31,74.1,74.11,4400.0,65.5216,65.7073,65.5216,65.5304,4400.0
2012-08-03 09:50:00,74.14,74.15,73.91,74.06,3300.0,65.557,65.5658,65.3536,65.4862,3300.0
2012-08-03 09:55:00,74.11,74.32,74.1,74.22,4400.0,65.5304,65.7161,65.5216,65.6277,4400.0
2012-08-03 10:00:00,74.26,74.6,74.19,74.6,3100.0,65.6631,65.9637,65.6012,65.9637,3100.0
2012-08-03 10:05:00,74.6,74.92,74.6,74.89,2100.0,65.9637,66.2467,65.9637,66.2201,2100.0
2012-08-03 10:10:00,74.92,74.94,74.79,74.94,6000.0,66.2467,66.2644,66.1317,66.2644,6000.0
2012-08-03 10:15:00,74.98,74.98,74.79,74.79,4000.0,66.2997,66.2997,66.1317,66.1317,4000.0
2012-08-03 10:20:00,74.79,74.92,74.75,74.85,2100.0,66.1317,66.2467,66.0964,66.1848,2100.0
2012-08-03 10:25:00,74.91,74.98,74.91,74.98,2100.0,66.2378,66.2997,66.2378,66.2997,2100.0
2012-08-03 10:30:00,74.93,74.95,74.8,74.87,3400.0,66.2555,66.2732,66.1406,66.2025,3400.0
2012-08-03 10:35:00,74.8,74.84,74.69,74.69,700.0,66.1406,66.1759,66.0433,66.0433,700.0
2012-08-03 10:40:00,74.66,74.68,74.62,74.66,1100.0,66.0168,66.0345,65.9814,66.0168,1100.0
2012-08-03 10:45:00,74.6,74.6,74.6,74.6,100.0,65.9637,65.9637,65.9637,65.9637,100.0
2012-08-03 10:50:00,74.56,74.56,74.46,74.5,900.0,65.9283,65.9283,65.8399,65.8753,900.0
2012-08-03 10:55:00,74.52,74.52,74.34,74.34,1100.0,65.893,65.893,65.7338,65.7338,1100.0
2012-08-03 11:00:00,74.38,74.42,74.34,74.4,4000.0,65.7692,65.8046,65.7338,65.7869,4000.0
2012-08-03 11:05:00,74.4,74.41,74.29,74.36,1900.0,65.7869,65.7957,65.6896,65.7515,1900.0
2012-08-03 11:10:00,74.34,74.54,74.3,74.54,2700.0,65.7338,65.9107,65.6984,65.9107,2700.0
2012-08-03 11:15:00,74.54,74.63,74.33,74.33,3400.0,65.9107,65.9902,65.725,65.725,3400.0
2012-08-03 11:20:00,74.23,74.24,74.23,74.24,800.0,65.6365,65.6454,65.6365,65.6454,800.0
2012-08-03 11:25:00,74.24,74.31,74.24,74.24,1700.0,65.6454,65.7073,65.6454,65.6454,1700.0
2012-08-03 11:30:00,74.16,74.17,74.03,74.1,2600.0,65.5747,65.5835,65.4597,65.5216,2600.0
2012-08-03 11:35:00,74.1,74.33,74.1,74.15,3400.0,65.5216,65.725,65.5216,65.5658,3400.0
2012-08-03 11:40:00,74.19,74.28,74.19,74.28,1800.0,65.6012,65.6808,65.6012,65.6808,1800.0
2012-08-03 11:45:00,74.27,74.27,73.93,73.93,5900.0,65.6719,65.6719,65.3713,65.3713,5900.0
2012-08-03 11:50:00,73.93,74.07,73.8,73.97,4300.0,65.3713,65.4951,65.2563,65.4066,4300.0
2012-08-03 11:55:00,74.0,74.0,73.96,73.97,2000.0,65.4332,65.4332,65.3978,65.4066,2000.0
2012-08-03 12:00:00,73.95,74.03,73.88,73.88,3800.0,65.389,65.4597,65.3271,65.3271,3800.0
2012-08-03 12:05:00,73.87,73.88,73.61,73.61,4500.0,65.3182,65.3271,65.0883,65.0883,4500.0
2012-08-03 12:10:00,73.62,73.9,73.6,73.77,4900.0,65.0972,65.3448,65.0795,65.2298,4900.0
2012-08-03 12:15:00,73.77,73.77,73.52,73.64,3000.0,65.2298,65.2298,65.0087,65.1149,3000.0
2012-08-03 12:20:00,73.65,73.7,73.55,73.58,4900.0,65.1237,65.1679,65.0353,65.0618,4900.0
2012-08-03 12:25:00,73.57,73.58,73.46,73.58,3500.0,65.053,65.0618,64.9557,65.0618,3500.0
2012-08-03 12:30:00,73.6,73.64,73.6,73.64,600.0,65.0795,65.1149,65.0795,65.1149,600.0
2012-08-03 12:35:00,73.69,73.69,73.64,73.65,1000.0,65.1591,65.1591,65.1149,65.1237,1000.0
2012-08-03 12:40:00,73.65,73.69,73.64,73.69,1200.0,65.1237,65.1591,65.1149,65.1591,1200.0
2012-08-03 12:45:00,73.68,73.79,73.68,73.79,1300.0,65.1502,65.2475,65.1502,65.2475,1300.0
2012-08-03 12:50:00,73.79,74.08,73.79,74.01,4500.0,65.2475,65.5039,65.2475,65.442,4500.0
2012-08-03 12:55:00,74.0,74.22,74.0,74.22,1400.0,65.4332,65.6277,65.4332,65.6277,1400.0
2012-08-03 13:00:00,74.27,74.27,74.1,74.22,2500.0,65.6719,65.6719,65.5216,65.6277,2500.0
2012-08-03 13:05:00,74.27,74.27,74.21,74.22,400.0,65.6719,65.6719,65.6189,65.6277,400.0
2012-08-03 13:10:00,74.25,74.4,74.25,74.34,1600.0,65.6542,65.7869,65.6542,65.7338,1600.0
2012-08-03 13:15:00,74.4,74.47,74.34,74.34,1200.0,65.7869,65.8488,65.7338,65.7338,1200.0
2012-08-03 13:20:00,74.31,74.36,74.28,74.35,1400.0,65.7073,65.7515,65.6808,65.7427,1400.0
2012-08-03 13:25:00,74.37,74.38,74.27,74.28,1400.0,65.7603,65.7692,65.6719,65.6808,1400.0
2012-08-03 13:30:00,74.26,74.3,74.12,74.12,1700.0,65.6631,65.6984,65.5393,65.5393,1700.0
2012-08-03 13:35:00,74.06,74.23,74.06,74.23,1200.0,65.4862,65.6365,65.4862,65.6365,1200.0
2012-08-03 13:40:00,74.29,74.29,74.09,74.24,3100.0,65.6896,65.6896,65.5128,65.6454,3100.0
2012-08-03 13:45:00,74.31,74.31,74.15,74.27,3100.0,65.7073,65.7073,65.5658,65.6719,3100.0
2012-08-03 13:50:00,74.28,74.45,74.28,74.38,4900.0,65.6808,65.8311,65.6808,65.7692,4900.0
2012-08-03 13:55:00,74.39,74.63,74.39,74.55,1800.0,65.778,65.9902,65.778,65.9195,1800.0
2012-08-03 14:00:00,74.55,74.59,74.33,74.38,6500.0,65.9195,65.9549,65.725,65.7692,6500.0
2012-08-03 14:05:00,74.39,74.42,74.09,74.32,4800.0,65.778,65.8046,65.5128,65.7161,4800.0
2012-08-03 14:10:00,74.27,74.42,74.23,74.36,3200.0,65.6719,65.8046,65.6365,65.7515,3200.0
2012-08-03 14:15:00,74.38,74.62,74.38,74.56,1000.0,65.7692,65.9814,65.7692,65.9283,1000.0
2012-08-03 14:20:00,74.67,74.84,74.66,74.84,4500.0,66.0256,66.1759,66.0168,66.1759,4500.0
2012-08-03 14:25:00,74.82,74.83,74.61,74.8,7300.0,66.1582,66.1671,65.9726,66.1406,7300.0
2012-08-03 14:30:00,74.72,74.73,74.58,74.6,2000.0,66.0698,66.0787,65.946,65.9637,2000.0
2012-08-03 14:35:00,74.57,74.87,74.56,74.73,4000.0,65.9372,66.2025,65.9283,66.0787,4000.0
2012-08-03 14:40:00,74.7,74.76,74.6,74.71,2700.0,66.0521,66.1052,65.9637,66.061,2700.0
2012-08-03 14:45:00,74.7,74.71,74.64,74.71,1800.0,66.0521,66.061,65.9991,66.061,1800.0
2012-08-03 14:50:00,74.7,74.79,74.7,74.78,400.0,66.0521,66.1317,66.0521,66.1229,400.0
2012-08-03 14:55:00,74.78,74.85,74.67,74.69,3900.0,66.1229,66.1848,66.0256,66.0433,3900.0
2012-08-03 15:00:00,74.67,74.75,74.67,74.71,3000.0,66.0256,66.0964,66.0256,66.061,3000.0
2012-08-03 15:05:00,74.74,74.91,74.71,74.79,3300.0,66.0875,66.2378,66.061,66.1317,3300.0
2012-08-03 15:10:00,74.72,74.86,74.69,74.7,7700.0,66.0698,66.1936,66.0433,66.0521,7700.0
2012-08-03 15:15:00,74.71,74.73,74.67,74.7,4600.0,66.061,66.0787,66.0256,66.0521,4600.0
2012-08-03 15:20:00,74.7,74.83,74.7,74.82,4300.0,66.0521,66.1671,66.0521,66.1582,4300.0
2012-08-03 15:25:00,74.79,74.89,74.73,74.76,3900.0,66.1317,66.2201,66.0787,66.1052,3900.0
2012-08-03 15:30:00,74.75,74.8,74.72,74.74,8700.0,66.0964,66.1406,66.0698,66.0875,8700.0
2012-08-03 15:35:00,74.74,74.79,74.44,74.46,14600.0,66.0875,66.1317,65.8222,65.8399,14600.0
2012-08-03 15:40:00,74.48,74.69,74.48,74.67,9200.0,65.8576,66.0433,65.8576,66.0256,9200.0
2012-08-03 15:45:00,74.69,74.86,74.69,74.82,5600.0,66.0433,66.1936,66.0433,66.1582,5600.0
2012-08-03 15:50:00,74.94,74.95,74.64,74.81,14400.0,66.2644,66.2732,65.9991,66.1494,14400.0
2012-08-03 15:55:00,74.76,74.91,74.75,74.83,18100.0,66.1052,66.2378,66.0964,66.1671,18100.0
2012-08-06 09:30:00,74.66,74.98,74.45,74.89,9200.0,66.0168,66.2997,65.8311,66.2201,9200.0
2012-08-06 09:35:00,74.93,75.56,74.92,75.24,12800.0,66.2555,66.8126,66.2467,66.5296,12800.0
2012-08-06 09:40:00,75.22,75.4,75.14,75.14,7100.0,66.5119,66.6711,66.4412,66.4412,7100.0
2012-08-06 09:45:00,75.16,75.29,74.33,74.87,11800.0,66.4589,66.5738,65.725,66.2025,11800.0
2012-08-06 09:50:00,74.91,74.95,74.15,74.41,9600.0,66.2378,66.2732,65.5658,65.7957,9600.0
2012-08-06 09:55:00,74.38,74.62,74.18,74.45,7800.0,65.7692,65.9814,65.5923,65.8311,7800.0
2012-08-06 10:00:00,74.51,74.64,74.45,74.64,2000.0,65.8841,65.9991,65.8311,65.9991,2000.0
2012-08-06 10:05:00,74.66,74.93,74.56,74.75,6400.0,66.0168,66.2555,65.9283,66.0964,6400.0
2012-08-06 10:10:00,74.72,74.88,74.6,74.6,7200.0,66.0698,66.2113,65.9637,65.9637,7200.0
2012-08-06 10:15:00,74.71,74.75,74.59,74.6,2000.0,66.061,66.0964,65.9549,65.9637,2000.0
2012-08-06 10:20:00,74.58,74.77,74.3,74.42,9200.0,65.946,66.114,65.6984,65.8046,9200.0
2012-08-06 10:25:00,74.48,74.67,74.27,74.67,8000.0,65.8576,66.0256,65.6719,66.0256,8000.0
2012-08-06 10:30:00,74.66,74.81,74.57,74.78,3200.0,66.0168,66.1494,65.9372,66.1229,3200.0
2012-08-06 10:35:00,74.71,74.78,74.7,74.75,1400.0,66.061,66.1229,66.0521,66.0964,1400.0
2012-08-06 10:40:00,74.79,74.9,74.76,74.77,5800.0,66.1317,66.229,66.1052,66.114,5800.0
2012-08-06 10:45:00,74.75,74.82,74.72,74.77,2100.0,66.0964,66.1582,66.0698,66.114,2100.0
2012-08-06 10:50:00,74.7,74.8,74.68,74.74,5700.0,66.0521,66.1406,66.0345,66.0875,5700.0
2012-08-06 10:55:00,74.74,74.83,74.7,74.8,9000.0,66.0875,66.1671,66.0521,66.1406,9000.0
2012-08-06 11:00:00,74.8,75.0,74.8,74.99,6700.0,66.1406,66.3174,66.1406,66.3086,6700.0
2012-08-06 11:05:00,75.04,75.1,74.99,74.99,8000.0,66.3528,66.4058,66.3086,66.3086,8000.0
2012-08-06 11:10:00,75.0,75.0,74.9,74.97,3200.0,66.3174,66.3174,66.229,66.2909,3200.0
2012-08-06 11:15:00,74.94,75.05,74.81,75.0,7200.0,66.2644,66.3616,66.1494,66.3174,7200.0
2012-08-06 11:20:00,74.95,75.07,74.95,75.06,4200.0,66.2732,66.3793,66.2732,66.3705,4200.0
2012-08-06 11:25:00,75.03,75.1,74.87,74.92,3000.0,66.3439,66.4058,66.2025,66.2467,3000.0
2012-08-06 11:30:00,74.87,74.94,74.69,74.82,10900.0,66.2025,66.2644,66.0433,66.1582,10900.0
2012-08-06 11:35:00,74.81,74.91,74.81,74.88,2500.0,66.1494,66.2378,66.1494,66.2113,2500.0
2012-08-06 11:40:00,74.83,74.95,74.82,74.95,1700.0,66.1671,66.2732,66.1582,66.2732,1700.0
2012-08-06 11:45:00,74.96,75.01,74.96,75.01,300.0,66.282,66.3263,66.282,66.3263,300.0
2012-08-06 11:50:00,75.03,75.05,74.99,75.01,1400.0,66.3439,66.3616,66.3086,66.3263,1400.0
2012-08-06 11:55:00,75.0,75.08,74.93,75.05,2800.0,66.3174,66.3881,66.2555,66.3616,2800.0
2012-08-06 12:00:00,75.05,75.18,75.02,75.04,1400.0,66.3616,66.4766,66.3351,66.3528,1400.0
2012-08-06 12:05:00,75.1,75.21,75.1,75.16,2300.0,66.4058,66.5031,66.4058,66.4589,2300.0
2012-08-06 12:10:00,75.14,75.3,75.07,75.24,2800.0,66.4412,66.5827,66.3793,66.5296,2800.0
2012-08-06 12:15:00,75.28,75.36,75.26,75.28,3100.0,66.565,66.6357,66.5473,66.565,3100.0
2012-08-06 12:20:00,75.32,75.32,75.21,75.21,700.0,66.6004,66.6004,66.5031,66.5031,700.0
2012-08-06 12:25:00,75.26,75.34,75.25,75.34,1700.0,66.5473,66.618,66.5385,66.618,1700.0
2012-08-06 12:30:00,75.34,75.34,75.25,75.3,500.0,66.618,66.618,66.5385,66.5827,500.0
2012-08-06 12:35:00,75.26,75.51,75.26,75.48,2200.0,66.5473,66.7684,66.5473,66.7418,2200.0
2012-08-06 12:40:00,75.43,75.49,75.43,75.44,1100.0,66.6976,66.7507,66.6976,66.7065,1100.0
2012-08-06 12:45:00,75.46,75.47,75.41,75.42,1800.0,66.7242,66.733,66.6799,66.6888,1800.0
2012-08-06 12:50:00,75.45,75.45,75.39,75.43,800.0,66.7153,66.7153,66.6623,66.6976,800.0
2012-08-06 12:55:00,75.4,75.44,75.37,75.44,700.0,66.6711,66.7065,66.6446,66.7065,700.0
2012-08-06 13:00:00,75.44,75.54,75.43,75.52,2000.0,66.7065,66.7949,66.6976,66.7772,2000.0
2012-08-06 13:05:00,75.46,75.5,75.45,75.5,900.0,66.7242,66.7595,66.7153,66.7595,900.0
2012-08-06 13:10:00,75.52,75.54,75.46,75.46,1100.0,66.7772,66.7949,66.7242,66.7242,1100.0
2012-08-06 13:15:00,75.51,75.51,75.46,75.48,700.0,66.7684,66.7684,66.7242,66.7418,700.0
2012-08-06 13:20:00,75.45,75.49,75.39,75.4,5600.0,66.7153,66.7507,66.6623,66.6711,5600.0
2012-08-06 13:25:00,75.39,75.46,75.39,75.39,1400.0,66.6623,66.7242,66.6623,66.6623,1400.0
2012-08-06 13:30:00,75.42,75.47,75.28,75.38,4000.0,66.6888,66.733,66.565,66.6534,4000.0
2012-08-06 13:35:00,75.38,75.39,75.33,75.35,1600.0,66.6534,66.6623,66.6092,66.6269,1600.0
2012-08-06 13:40:00,75.3,75.36,75.3,75.3,600.0,66.5827,66.6357,66.5827,66.5827,600.0
2012-08-06 13:45:00,75.25,75.3,75.25,75.3,200.0,66.5385,66.5827,66.5385,66.5827,200.0
2012-08-06 13:50:00,75.27,75.34,75.24,75.34,2400.0,66.5562,66.618,66.5296,66.618,2400.0
2012-08-06 13:55:00,75.32,75.33,75.25,75.27,2100.0,66.6004,66.6092,66.5385,66.5562,2100.0
2012-08-06 14:00:00,75.33,75.42,75.31,75.35,8900.0,66.6092,66.6888,66.5915,66.6269,8900.0
2012-08-06 14:05:00,75.33,75.49,75.33,75.39,13100.0,66.6092,66.7507,66.6092,66.6623,13100.0
2012-08-06 14:10:00,75.4,75.43,75.35,75.35,1500.0,66.6711,66.6976,66.6269,66.6269,1500.0
2012-08-06 14:15:00,75.35,75.4,75.25,75.36,2000.0,66.6269,66.6711,66.5385,66.6357,2000.0
2012-08-06 14:20:00,75.34,75.38,75.32,75.32,500.0,66.618,66.6534,66.6004,66.6004,500.0
2012-08-06 14:25:00,75.35,75.39,75.27,75.39,900.0,66.6269,66.6623,66.5562,66.6623,900.0
2012-08-06 14:30:00,75.32,75.41,75.32,75.37,3300.0,66.6004,66.6799,66.6004,66.6446,3300.0
2012-08-06 14:35:00,75.35,75.38,75.32,75.38,1600.0,66.6269,66.6534,66.6004,66.6534,1600.0
2012-08-06 14:40:00,75.41,75.43,75.41,75.43,700.0,66.6799,66.6976,66.6799,66.6976,700.0
2012-08-06 14:45:00,75.43,75.45,75.4,75.43,1600.0,66.6976,66.7153,66.6711,66.6976,1600.0
2012-08-06 14:50:00,75.44,75.59,75.44,75.52,3500.0,66.7065,66.8391,66.7065,66.7772,3500.0
2012-08-06 14:55:00,75.53,75.53,75.47,75.53,3100.0,66.7861,66.7861,66.733,66.7861,3100.0
2012-08-06 15:00:00,75.57,75.72,75.57,75.64,4300.0,66.8214,66.9541,66.8214,66.8833,4300.0
2012-08-06 15:05:00,75.6,75.6,75.53,75.56,3300.0,66.8479,66.8479,66.7861,66.8126,3300.0
2012-08-06 15:10:00,75.51,75.54,75.46,75.47,1100.0,66.7684,66.7949,66.7242,66.733,1100.0
2012-08-06 15:15:00,75.42,75.62,75.26,75.62,6200.0,66.6888,66.8656,66.5473,66.8656,6200.0
2012-08-06 15:20:00,75.6,75.85,75.56,75.74,10800.0,66.8479,67.069,66.8126,66.9717,10800.0
2012-08-06 15:25:00,75.71,75.85,75.6,75.85,2200.0,66.9452,67.069,66.8479,67.069,2200.0
2012-08-06 15:30:00,75.85,75.85,75.63,75.71,12200.0,67.069,67.069,66.8745,66.9452,12200.0
2012-08-06 15:35:00,75.74,75.74,75.58,75.58,8400.0,66.9717,66.9717,66.8303,66.8303,8400.0
2012-08-06 15:40:00,75.57,75.57,75.38,75.43,11600.0,66.8214,66.8214,66.6534,66.6976,11600.0
2012-08-06 15:45:00,75.4,75.52,75.25,75.42,17200.0,66.6711,66.7772,66.5385,66.6888,17200.0
2012-08-06 15:50:00,75.42,75.49,75.29,75.45,9500.0,66.6888,66.7507,66.5738,66.7153,9500.0
2012-08-06 15:55:00,75.45,75.45,75.12,75.2,13300.0,66.7153,66.7153,66.4235,66.4943,13300.0
2012-08-07 09:30:00,75.5,76.0,75.4,76.0,5700.0,66.7595,67.2016,66.6711,67.2016,5700.0
2012-08-07 09:35:00,76.06,76.32,75.84,75.91,8700.0,67.2547,67.4846,67.0602,67.1221,8700.0
2012-08-07 09:40:00,75.89,76.27,75.89,76.15,1800.0,67.1044,67.4404,67.1044,67.3343,1800.0
2012-08-07 09:45:00,76.15,76.18,76.0,76.0,1200.0,67.3343,67.3608,67.2016,67.2016,1200.0
2012-08-07 09:50:00,76.0,76.06,75.98,76.06,1300.0,67.2016,67.2547,67.184,67.2547,1300.0
2012-08-07 09:55:00,76.01,76.11,75.97,75.97,1100.0,67.2105,67.2989,67.1751,67.1751,1100.0
2012-08-07 10:00:00,75.91,76.03,75.85,75.86,2100.0,67.1221,67.2282,67.069,67.0778,2100.0
2012-08-07 10:05:00,75.81,75.94,75.77,75.85,2200.0,67.0336,67.1486,66.9983,67.069,2200.0
2012-08-07 10:10:00,75.89,75.9,75.84,75.9,1000.0,67.1044,67.1132,67.0602,67.1132,1000.0
2012-08-07 10:15:00,75.9,76.02,75.88,75.95,2500.0,67.1132,67.2193,67.0955,67.1574,2500.0
2012-08-07 10:20:00,75.94,76.05,75.94,76.04,2800.0,67.1486,67.2459,67.1486,67.237,2800.0
2012-08-07 10:25:00,76.08,76.09,75.99,76.01,1000.0,67.2724,67.2812,67.1928,67.2105,1000.0
2012-08-07 10:30:00,76.02,76.14,76.0,76.14,2400.0,67.2193,67.3254,67.2016,67.3254,2400.0
2012-08-07 10:35:00,76.12,76.12,75.97,76.04,1500.0,67.3077,67.3077,67.1751,67.237,1500.0
2012-08-07 10:40:00,76.02,76.09,76.02,76.08,800.0,67.2193,67.2812,67.2193,67.2724,800.0
2012-08-07 10:45:00,76.1,76.3,76.1,76.3,5600.0,67.2901,67.4669,67.2901,67.4669,5600.0
2012-08-07 10:50:00,76.24,76.27,76.23,76.27,500.0,67.4139,67.4404,67.405,67.4404,500.0
2012-08-07 10:55:00,76.24,76.27,76.24,76.27,1000.0,67.4139,67.4404,67.4139,67.4404,1000.0
2012-08-07 11:00:00,76.24,76.24,76.15,76.21,3600.0,67.4139,67.4139,67.3343,67.3873,3600.0
2012-08-07 11:05:00,76.17,76.2,76.16,76.19,1600.0,67.352,67.3785,67.3431,67.3696,1600.0
2012-08-07 11:10:00,76.19,76.42,76.19,76.4,5300.0,67.3696,67.573,67.3696,67.5553,5300.0
2012-08-07 11:15:00,76.4,76.4,76.35,76.38,1000.0,67.5553,67.5553,67.5111,67.5376,1000.0
2012-08-07 11:20:00,76.35,76.5,76.35,76.5,3500.0,67.5111,67.6438,67.5111,67.6438,3500.0
2012-08-07 11:25:00,76.45,76.51,76.45,76.51,1200.0,67.5995,67.6526,67.5995,67.6526,1200.0
2012-08-07 11:30:00,76.5,76.6,76.48,76.6,2500.0,67.6438,67.7322,67.6261,67.7322,2500.0
2012-08-07 11:35:00,76.59,76.62,76.54,76.59,2600.0,67.7233,67.7499,67.6791,67.7233,2600.0
2012-08-07 11:40:00,76.6,76.76,76.6,76.76,2900.0,67.7322,67.8737,67.7322,67.8737,2900.0
2012-08-07 11:45:00,76.73,76.8,76.63,76.71,4300.0,67.8471,67.909,67.7587,67.8294,4300.0
2012-08-07 11:50:00,76.75,76.8,76.68,76.8,3800.0,67.8648,67.909,67.8029,67.909,3800.0
2012-08-07 11:55:00,76.83,76.98,76.8,76.96,3700.0,67.9356,68.0682,67.909,68.0505,3700.0
2012-08-07 12:00:00,76.95,77.01,76.95,76.96,5600.0,68.0417,68.0947,68.0417,68.0505,5600.0
2012-08-07 12:05:00,76.93,76.98,76.89,76.97,1600.0,68.024,68.0682,67.9886,68.0593,1600.0
2012-08-07 12:10:00,76.98,77.05,76.87,76.87,5000.0,68.0682,68.1301,67.9709,67.9709,5000.0
2012-08-07 12:15:00,76.88,77.05,76.88,76.98,3900.0,67.9798,68.1301,67.9798,68.0682,3900.0
2012-08-07 12:20:00,76.98,76.98,76.69,76.75,6700.0,68.0682,68.0682,67.8118,67.8648,6700.0
2012-08-07 12:25:00,76.76,77.01,76.76,76.92,7200.0,67.8737,68.0947,67.8737,68.0151,7200.0
2012-08-07 12:30:00,76.9,77.0,76.89,76.95,2800.0,67.9974,68.0859,67.9886,68.0417,2800.0
2012-08-07 12:35:00,76.91,77.01,76.91,77.0,3100.0,68.0063,68.0947,68.0063,68.0859,3100.0
2012-08-07 12:40:00,77.0,77.0,76.87,76.91,4500.0,68.0859,68.0859,67.9709,68.0063,4500.0
2012-08-07 12:45:00,76.94,76.98,76.8,76.81,7100.0,68.0328,68.0682,67.909,67.9179,7100.0
2012-08-07 12:50:00,76.86,76.88,76.83,76.83,2500.0,67.9621,67.9798,67.9356,67.9356,2500.0
2012-08-07 12:55:00,76.85,76.9,76.8,76.81,2100.0,67.9532,67.9974,67.909,67.9179,2100.0
2012-08-07 13:00:00,76.81,76.85,76.69,76.77,4600.0,67.9179,67.9532,67.8118,67.8825,4600.0
2012-08-07 13:05:00,76.73,76.87,76.73,76.82,4100.0,67.8471,67.9709,67.8471,67.9267,4100.0
2012-08-07 13:10:00,76.84,76.95,76.81,76.92,5600.0,67.9444,68.0417,67.9179,68.0151,5600.0
2012-08-07 13:15:00,76.92,77.1,76.92,77.1,5000.0,68.0151,68.1743,68.0151,68.1743,5000.0
2012-08-07 13:20:00,77.1,77.16,77.01,77.01,4900.0,68.1743,68.2273,68.0947,68.0947,4900.0
2012-08-07 13:25:00,77.0,77.06,76.89,76.94,6300.0,68.0859,68.1389,67.9886,68.0328,6300.0
2012-08-07 13:30:00,76.86,76.95,76.86,76.91,1300.0,67.9621,68.0417,67.9621,68.0063,1300.0
2012-08-07 13:35:00,76.93,76.97,76.88,76.88,4400.0,68.024,68.0593,67.9798,67.9798,4400.0
2012-08-07 13:40:00,76.88,77.07,76.86,77.06,3200.0,67.9798,68.1478,67.9621,68.1389,3200.0
2012-08-07 13:45:00,77.06,77.17,77.06,77.17,2000.0,68.1389,68.2362,68.1389,68.2362,2000.0
2012-08-07 13:50:00,77.17,77.17,76.94,76.98,2800.0,68.2362,68.2362,68.0328,68.0682,2800.0
2012-08-07 13:55:00,77.02,77.11,76.97,77.1,2800.0,68.1036,68.1831,68.0593,68.1743,2800.0
2012-08-07 14:00:00,77.04,77.04,77.0,77.02,2700.0,68.1212,68.1212,68.0859,68.1036,2700.0
2012-08-07 14:05:00,77.0,77.11,76.96,77.03,4900.0,68.0859,68.1831,68.0505,68.1124,4900.0
2012-08-07 14:10:00,77.05,77.05,76.95,77.0,3200.0,68.1301,68.1301,68.0417,68.0859,3200.0
2012-08-07 14:15:00,77.0,77.04,76.94,76.98,1100.0,68.0859,68.1212,68.0328,68.0682,1100.0
2012-08-07 14:20:00,76.97,76.97,76.89,76.9,800.0,68.0593,68.0593,67.9886,67.9974,800.0
2012-08-07 14:25:00,76.85,76.9,76.84,76.86,3000.0,67.9532,67.9974,67.9444,67.9621,3000.0
2012-08-07 14:30:00,76.9,76.97,76.9,76.92,1700.0,67.9974,68.0593,67.9974,68.0151,1700.0
2012-08-07 14:35:00,76.95,77.03,76.95,77.03,1900.0,68.0417,68.1124,68.0417,68.1124,1900.0
2012-08-07 14:40:00,77.03,77.07,76.94,76.99,2200.0,68.1124,68.1478,68.0328,68.077,2200.0
2012-08-07 14:45:00,76.95,76.95,76.75,76.83,2200.0,68.0417,68.0417,67.8648,67.9356,2200.0
2012-08-07 14:50:00,76.84,76.86,76.68,76.68,1700.0,67.9444,67.9621,67.8029,67.8029,1700.0
2012-08-07 14:55:00,76.67,76.82,76.67,76.82,2800.0,67.7941,67.9267,67.7941,67.9267,2800.0
2012-08-07 15:00:00,76.82,76.86,76.56,76.63,5300.0,67.9267,67.9621,67.6968,67.7587,5300.0
2012-08-07 15:05:00,76.73,76.73,76.43,76.49,11700.0,67.8471,67.8471,67.5819,67.6349,11700.0
2012-08-07 15:10:00,76.52,76.64,76.52,76.64,5600.0,67.6614,67.7675,67.6614,67.7675,5600.0
2012-08-07 15:15:00,76.59,76.68,76.59,76.66,3700.0,67.7233,67.8029,67.7233,67.7852,3700.0
2012-08-07 15:20:00,76.62,76.63,76.53,76.55,2600.0,67.7499,67.7587,67.6703,67.688,2600.0
2012-08-07 15:25:00,76.55,76.78,76.55,76.73,6700.0,67.688,67.8913,67.688,67.8471,6700.0
2012-08-07 15:30:00,76.68,76.85,76.65,76.7,7300.0,67.8029,67.9532,67.7764,67.8206,7300.0
2012-08-07 15:35:00,76.66,76.74,76.56,76.72,5700.0,67.7852,67.856,67.6968,67.8383,5700.0
2012-08-07 15:40:00,76.68,76.85,76.65,76.79,8200.0,67.8029,67.9532,67.7764,67.9002,8200.0
2012-08-07 15:45:00,76.83,76.98,76.72,76.79,7800.0,67.9356,68.0682,67.8383,67.9002,7800.0
2012-08-07 15:50:00,76.82,76.82,76.53,76.72,8600.0,67.9267,67.9267,67.6703,67.8383,8600.0
2012-08-07 15:55:00,76.73,76.76,76.65,76.69,11500.0,67.8471,67.8737,67.7764,67.8118,11500.0
2012-08-08 09:30:00,76.94,76.94,75.77,75.93,8000.0,68.0328,68.0328,66.9983,67.1397,8000.0
2012-08-08 09:35:00,75.95,76.4,75.94,76.38,5800.0,67.1574,67.5553,67.1486,67.5376,5800.0
2012-08-08 09:40:00,76.45,76.57,76.2,76.55,5400.0,67.5995,67.7057,67.3785,67.688,5400.0
2012-08-08 09:45:00,76.46,76.79,76.42,76.72,5700.0,67.6084,67.9002,67.573,67.8383,5700.0
2012-08-08 09:50:00,76.74,76.74,76.67,76.73,1600.0,67.856,67.856,67.7941,67.8471,1600.0
2012-08-08 09:55:00,76.74,76.8,76.71,76.78,1900.0,67.856,67.909,67.8294,67.8913,1900.0
2012-08-08 10:00:00,76.8,76.8,76.52,76.62,2200.0,67.909,67.909,67.6614,67.7499,2200.0
2012-08-08 10:05:00,76.71,76.82,76.6,76.75,5800.0,67.8294,67.9267,67.7322,67.8648,5800.0
2012-08-08 10:10:00,76.75,77.23,76.7,77.23,7100.0,67.8648,68.2892,67.8206,68.2892,7100.0
2012-08-08 10:15:00,77.2,77.38,77.05,77.31,5500.0,68.2627,68.4219,68.1301,68.36,5500.0
2012-08-08 10:20:00,77.26,77.26,77.21,77.25,900.0,68.3158,68.3158,68.2716,68.3069,900.0
2012-08-08 10:25:00,77.13,77.16,77.11,77.13,1300.0,68.2008,68.2273,68.1831,68.2008,1300.0
2012-08-08 10:30:00,77.08,77.1,76.95,77.03,2500.0,68.1566,68.1743,68.0417,68.1124,2500.0
2012-08-08 10:35:00,77.03,77.08,76.98,77.08,2200.0,68.1124,68.1566,68.0682,68.1566,2200.0
2012-08-08 10:40:00,77.12,77.12,77.06,77.06,1400.0,68.192,68.192,68.1389,68.1389,1400.0
2012-08-08 10:45:00,77.08,77.16,77.07,77.16,2000.0,68.1566,68.2273,68.1478,68.2273,2000.0
2012-08-08 10:50:00,77.11,77.35,77.11,77.28,3300.0,68.1831,68.3954,68.1831,68.3335,3300.0
2012-08-08 10:55:00,77.27,77.27,77.26,77.27,400.0,68.3246,68.3246,68.3158,68.3246,400.0
2012-08-08 11:00:00,77.25,77.32,77.22,77.32,4600.0,68.3069,68.3688,68.2804,68.3688,4600.0
2012-08-08 11:05:00,77.32,77.32,77.22,77.22,600.0,68.3688,68.3688,68.2804,68.2804,600.0
2012-08-08 11:10:00,77.29,77.6,77.29,77.48,2800.0,68.3423,68.6164,68.3423,68.5103,2800.0
2012-08-08 11:15:00,77.46,77.64,77.46,77.62,3200.0,68.4926,68.6518,68.4926,68.6341,3200.0
2012-08-08 11:20:00,77.57,77.75,77.53,77.58,2500.0,68.5899,68.749,68.5545,68.5987,2500.0
2012-08-08 11:25:00,77.5,77.53,77.46,77.5,900.0,68.528,68.5545,68.4926,68.528,900.0
2012-08-08 11:30:00,77.5,77.5,77.37,77.45,3300.0,68.528,68.528,68.413,68.4838,3300.0
2012-08-08 11:35:00,77.42,77.46,77.32,77.36,2700.0,68.4572,68.4926,68.3688,68.4042,2700.0
2012-08-08 11:40:00,77.31,77.5,77.27,77.38,3700.0,68.36,68.528,68.3246,68.4219,3700.0
2012-08-08 11:45:00,77.39,77.44,77.27,77.27,2200.0,68.4307,68.4749,68.3246,68.3246,2200.0
2012-08-08 11:50:00,77.27,77.37,77.16,77.33,3500.0,68.3246,68.413,68.2273,68.3777,3500.0
2012-08-08 11:55:00,77.36,77.36,77.13,77.13,2600.0,68.4042,68.4042,68.2008,68.2008,2600.0
2012-08-08 12:00:00,77.08,77.31,77.07,77.24,3700.0,68.1566,68.36,68.1478,68.2981,3700.0
2012-08-08 12:05:00,77.22,77.27,77.07,77.27,5000.0,68.2804,68.3246,68.1478,68.3246,5000.0
2012-08-08 12:10:00,77.28,77.29,77.15,77.15,600.0,68.3335,68.3423,68.2185,68.2185,600.0
2012-08-08 12:15:00,77.1,77.13,77.1,77.12,800.0,68.1743,68.2008,68.1743,68.192,800.0
2012-08-08 12:20:00,77.18,77.4,77.15,77.31,3200.0,68.245,68.4396,68.2185,68.36,3200.0
2012-08-08 12:25:00,77.33,77.33,77.32,77.33,300.0,68.3777,68.3777,68.3688,68.3777,300.0
2012-08-08 12:30:00,77.18,77.24,77.08,77.2,3100.0,68.245,68.2981,68.1566,68.2627,3100.0
2012-08-08 12:35:00,77.25,77.27,77.24,77.27,600.0,68.3069,68.3246,68.2981,68.3246,600.0
2012-08-08 12:40:00,77.28,77.28,77.22,77.26,1500.0,68.3335,68.3335,68.2804,68.3158,1500.0
2012-08-08 12:45:00,77.21,77.23,77.17,77.17,1400.0,68.2716,68.2892,68.2362,68.2362,1400.0
2012-08-08 12:50:00,77.2,77.2,77.09,77.09,900.0,68.2627,68.2627,68.1655,68.1655,900.0
2012-08-08 12:55:00,77.09,77.31,77.09,77.27,4700.0,68.1655,68.36,68.1655,68.3246,4700.0
2012-08-08 13:00:00,77.3,77.43,77.29,77.31,5700.0,68.3511,68.4661,68.3423,68.36,5700.0
2012-08-08 13:05:00,77.29,77.35,77.19,77.19,800.0,68.3423,68.3954,68.2539,68.2539,800.0
2012-08-08 13:10:00,77.23,77.24,77.1,77.16,1900.0,68.2892,68.2981,68.1743,68.2273,1900.0
2012-08-08 13:15:00,77.2,77.2,77.07,77.08,8700.0,68.2627,68.2627,68.1478,68.1566,8700.0
2012-08-08 13:20:00,77.02,77.06,76.92,76.96,2100.0,68.1036,68.1389,68.0151,68.0505,2100.0
2012-08-08 13:25:00,76.88,76.92,76.78,76.78,2200.0,67.9798,68.0151,67.8913,67.8913,2200.0
2012-08-08 13:30:00,76.78,76.83,76.71,76.71,3400.0,67.8913,67.9356,67.8294,67.8294,3400.0
2012-08-08 13:35:00,76.67,76.74,76.58,76.74,3600.0,67.7941,67.856,67.7145,67.856,3600.0
2012-08-08 13:40:00,76.73,76.74,76.52,76.62,4800.0,67.8471,67.856,67.6614,67.7499,4800.0
2012-08-08 13:45:00,76.56,76.57,76.54,76.55,1000.0,67.6968,67.7057,67.6791,67.688,1000.0
2012-08-08 13:50:00,76.7,76.76,76.62,76.76,2000.0,67.8206,67.8737,67.7499,67.8737,2000.0
2012-08-08 13:55:00,76.71,76.71,76.53,76.53,2400.0,67.8294,67.8294,67.6703,67.6703,2400.0
2012-08-08 14:00:00,76.61,76.61,76.5,76.55,1700.0,67.741,67.741,67.6438,67.688,1700.0
2012-08-08 14:05:00,76.56,76.57,76.53,76.53,1100.0,67.6968,67.7057,67.6703,67.6703,1100.0
2012-08-08 14:10:00,76.53,76.58,76.43,76.48,4800.0,67.6703,67.7145,67.5819,67.6261,4800.0
2012-08-08 14:15:00,76.53,76.53,76.44,76.44,800.0,67.6703,67.6703,67.5907,67.5907,800.0
2012-08-08 14:20:00,76.39,76.52,76.38,76.38,2900.0,67.5465,67.6614,67.5376,67.5376,2900.0
2012-08-08 14:25:00,76.39,76.56,76.35,76.48,1700.0,67.5465,67.6968,67.5111,67.6261,1700.0
2012-08-08 14:30:00,76.44,76.45,76.38,76.42,1500.0,67.5907,67.5995,67.5376,67.573,1500.0
2012-08-08 14:35:00,76.43,76.43,76.4,76.42,1500.0,67.5819,67.5819,67.5553,67.573,1500.0
2012-08-08 14:40:00,76.45,76.45,76.39,76.45,2400.0,67.5995,67.5995,67.5465,67.5995,2400.0
2012-08-08 14:45:00,76.43,76.43,76.35,76.35,1300.0,67.5819,67.5819,67.5111,67.5111,1300.0
2012-08-08 14:50:00,76.31,76.31,76.21,76.22,800.0,67.4758,67.4758,67.3873,67.3962,800.0
2012-08-08 14:55:00,76.25,76.31,76.13,76.14,3200.0,67.4227,67.4758,67.3166,67.3254,3200.0
2012-08-08 15:00:00,76.09,76.55,76.09,76.45,5600.0,67.2812,67.688,67.2812,67.5995,5600.0
2012-08-08 15:05:00,76.41,76.42,76.3,76.3,900.0,67.5642,67.573,67.4669,67.4669,900.0
2012-08-08 15:10:00,76.26,76.49,76.26,76.49,4200.0,67.4315,67.6349,67.4315,67.6349,4200.0
2012-08-08 15:15:00,76.45,76.64,76.45,76.48,2400.0,67.5995,67.7675,67.5995,67.6261,2400.0
2012-08-08 15:20:00,76.55,76.57,76.51,76.51,1400.0,67.688,67.7057,67.6526,67.6526,1400.0
2012-08-08 15:25:00,76.4,76.51,76.36,76.51,2900.0,67.5553,67.6526,67.52,67.6526,2900.0
2012-08-08 15:30:00,76.4,76.63,76.4,76.62,4100.0,67.5553,67.7587,67.5553,67.7499,4100.0
2012-08-08 15:35:00,76.58,76.59,76.38,76.56,7700.0,67.7145,67.7233,67.5376,67.6968,7700.0
2012-08-08 15:40:00,76.56,76.78,76.56,76.71,13800.0,67.6968,67.8913,67.6968,67.8294,13800.0
2012-08-08 15:45:00,76.71,76.91,76.71,76.79,6700.0,67.8294,68.0063,67.8294,67.9002,6700.0
2012-08-08 15:50:00,76.76,76.76,76.49,76.57,25200.0,67.8737,67.8737,67.6349,67.7057,25200.0
2012-08-08 15:55:00,76.59,76.83,76.58,76.77,13500.0,67.7233,67.9356,67.7145,67.8825,13500.0
2012-08-09 09:30:00,76.84,77.37,76.84,77.3,8700.0,67.9444,68.413,67.9444,68.3511,8700.0
2012-08-09 09:35:00,77.31,77.8,77.25,77.68,6700.0,68.36,68.7933,68.3069,68.6872,6700.0
2012-08-09 09:40:00,77.7,78.0,77.63,77.74,35200.0,68.7048,68.9701,68.6429,68.7402,35200.0
2012-08-09 09:45:00,77.73,77.85,77.49,77.6,8000.0,68.7314,68.8375,68.5191,68.6164,8000.0
2012-08-09 09:50:00,77.54,77.87,77.48,77.6,9600.0,68.5634,68.8552,68.5103,68.6164,9600.0
2012-08-09 09:55:00,77.55,77.76,77.49,77.69,10700.0,68.5722,68.7579,68.5191,68.696,10700.0
2012-08-09 10:00:00,77.72,77.75,77.6,77.62,7400.0,68.7225,68.749,68.6164,68.6341,7400.0
2012-08-09 10:05:00,77.63,77.64,77.43,77.52,10400.0,68.6429,68.6518,68.4661,68.5457,10400.0
2012-08-09 10:10:00,77.53,77.8,77.53,77.7,4400.0,68.5545,68.7933,68.5545,68.7048,4400.0
2012-08-09 10:15:00,77.69,77.98,77.68,77.98,2300.0,68.696,68.9524,68.6872,68.9524,2300.0
2012-08-09 10:20:00,78.0,78.0,77.83,77.85,1600.0,68.9701,68.9701,68.8198,68.8375,1600.0
2012-08-09 10:25:00,77.83,78.01,77.83,77.86,5400.0,68.8198,68.9789,68.8198,68.8463,5400.0
2012-08-09 10:30:00,77.9,77.97,77.82,77.97,2300.0,68.8817,68.9436,68.8109,68.9436,2300.0
2012-08-09 10:35:00,78.0,78.01,77.96,78.0,1500.0,68.9701,68.9789,68.9347,68.9701,1500.0
2012-08-09 10:40:00,77.96,78.02,77.91,77.97,1800.0,68.9347,68.9878,68.8905,68.9436,1800.0
2012-08-09 10:45:00,77.97,77.98,77.87,77.94,2600.0,68.9436,68.9524,68.8552,68.9171,2600.0
2012-08-09 10:50:00,77.93,78.01,77.93,78.01,1200.0,68.9082,68.9789,68.9082,68.9789,1200.0
2012-08-09 10:55:00,77.96,78.02,77.88,77.95,18200.0,68.9347,68.9878,68.864,68.9259,18200.0
2012-08-09 11:00:00,77.96,78.17,77.95,78.17,6100.0,68.9347,69.1204,68.9259,69.1204,6100.0
2012-08-09 11:05:00,78.15,78.53,78.15,78.35,20900.0,69.1027,69.4387,69.1027,69.2796,20900.0
2012-08-09 11:10:00,78.25,78.36,78.25,78.35,2400.0,69.1912,69.2884,69.1912,69.2796,2400.0
2012-08-09 11:15:00,78.37,78.39,78.25,78.31,3500.0,69.2973,69.315,69.1912,69.2442,3500.0
2012-08-09 11:20:00,78.33,78.38,78.32,78.37,1600.0,69.2619,69.3061,69.2531,69.2973,1600.0
2012-08-09 11:25:00,78.37,78.38,78.26,78.26,3200.0,69.2973,69.3061,69.2,69.2,3200.0
2012-08-09 11:30:00,78.28,78.28,78.26,78.26,500.0,69.2177,69.2177,69.2,69.2,500.0
2012-08-09 11:35:00,78.2,78.24,78.05,78.05,1300.0,69.147,69.1823,69.0143,69.0143,1300.0
2012-08-09 11:40:00,78.06,78.06,77.67,77.8,5700.0,69.0232,69.0232,68.6783,68.7933,5700.0
2012-08-09 11:45:00,77.85,77.85,77.64,77.69,1500.0,68.8375,68.8375,68.6518,68.696,1500.0
2012-08-09 11:50:00,77.72,77.79,77.62,77.62,2100.0,68.7225,68.7844,68.6341,68.6341,2100.0
2012-08-09 11:55:00,77.62,77.72,77.62,77.69,2200.0,68.6341,68.7225,68.6341,68.696,2200.0
2012-08-09 12:00:00,77.68,77.71,77.6,77.6,1400.0,68.6872,68.7137,68.6164,68.6164,1400.0
2012-08-09 12:05:00,77.6,77.6,77.38,77.44,1900.0,68.6164,68.6164,68.4219,68.4749,1900.0
2012-08-09 12:10:00,77.44,77.66,77.44,77.61,2700.0,68.4749,68.6695,68.4749,68.6253,2700.0
2012-08-09 12:15:00,77.66,77.75,77.66,77.71,3100.0,68.6695,68.749,68.6695,68.7137,3100.0
2012-08-09 12:20:00,77.69,77.69,77.58,77.58,1700.0,68.696,68.696,68.5987,68.5987,1700.0
2012-08-09 12:25:00,77.58,77.58,77.52,77.56,900.0,68.5987,68.5987,68.5457,68.581,900.0
2012-08-09 12:30:00,77.57,77.64,77.57,77.63,1800.0,68.5899,68.6518,68.5899,68.6429,1800.0
2012-08-09 12:35:00,77.64,77.86,77.64,77.86,1900.0,68.6518,68.8463,68.6518,68.8463,1900.0
2012-08-09 12:40:00,77.87,78.12,77.86,77.91,5500.0,68.8552,69.0762,68.8463,68.8905,5500.0
2012-08-09 12:45:00,77.87,78.09,77.86,78.07,1900.0,68.8552,69.0497,68.8463,69.032,1900.0
2012-08-09 12:50:00,78.09,78.23,78.05,78.21,8000.0,69.0497,69.1735,69.0143,69.1558,8000.0
2012-08-09 12:55:00,78.19,78.2,77.99,77.99,2500.0,69.1381,69.147,68.9613,68.9613,2500.0
2012-08-09 13:00:00,77.99,78.11,77.91,78.1,14900.0,68.9613,69.0674,68.8905,69.0585,14900.0
2012-08-09 13:05:00,78.08,78.13,78.08,78.12,1000.0,69.0408,69.0851,69.0408,69.0762,1000.0
2012-08-09 13:10:00,78.11,78.11,77.95,77.95,1500.0,69.0674,69.0674,68.9259,68.9259,1500.0
2012-08-09 13:15:00,77.93,77.97,77.91,77.92,1200.0,68.9082,68.9436,68.8905,68.8994,1200.0
2012-08-09 13:20:00,77.91,77.91,77.84,77.86,1000.0,68.8905,68.8905,68.8286,68.8463,1000.0
2012-08-09 13:25:00,77.84,77.84,77.76,77.83,1000.0,68.8286,68.8286,68.7579,68.8198,1000.0
2012-08-09 13:30:00,77.81,77.81,77.72,77.72,1500.0,68.8021,68.8021,68.7225,68.7225,1500.0
2012-08-09 13:35:00,77.72,77.8,77.62,77.8,3500.0,68.7225,68.7933,68.6341,68.7933,3500.0
2012-08-09 13:40:00,77.84,77.9,77.8,77.82,1800.0,68.8286,68.8817,68.7933,68.8109,1800.0
2012-08-09 13:45:00,77.83,77.86,77.82,77.82,600.0,68.8198,68.8463,68.8109,68.8109,600.0
2012-08-09 13:50:00,77.82,77.92,77.79,77.92,2400.0,68.8109,68.8994,68.7844,68.8994,2400.0
2012-08-09 13:55:00,77.91,77.91,77.89,77.9,600.0,68.8905,68.8905,68.8728,68.8817,600.0
2012-08-09 14:00:00,77.95,77.95,77.75,77.75,1600.0,68.9259,68.9259,68.749,68.749,1600.0
2012-08-09 14:05:00,77.77,77.77,77.65,77.67,2100.0,68.7667,68.7667,68.6606,68.6783,2100.0
2012-08-09 14:10:00,77.67,77.81,77.65,77.81,1200.0,68.6783,68.8021,68.6606,68.8021,1200.0
2012-08-09 14:15:00,77.8,77.82,77.77,77.77,1100.0,68.7933,68.8109,68.7667,68.7667,1100.0
2012-08-09 14:20:00,77.78,77.82,77.78,77.82,700.0,68.7756,68.8109,68.7756,68.8109,700.0
2012-08-09 14:25:00,77.8,77.9,77.79,77.83,2400.0,68.7933,68.8817,68.7844,68.8198,2400.0
2012-08-09 14:30:00,77.86,77.89,77.79,77.85,1100.0,68.8463,68.8728,68.7844,68.8375,1100.0
2012-08-09 14:35:00,77.91,77.98,77.86,77.96,2600.0,68.8905,68.9524,68.8463,68.9347,2600.0
2012-08-09 14:40:00,77.94,77.97,77.9,77.96,900.0,68.9171,68.9436,68.8817,68.9347,900.0
2012-08-09 14:45:00,77.98,77.98,77.83,77.83,2000.0,68.9524,68.9524,68.8198,68.8198,2000.0
2012-08-09 14:50:00,77.8,77.88,77.78,77.85,3500.0,68.7933,68.864,68.7756,68.8375,3500.0
2012-08-09 14:55:00,77.81,77.88,77.77,77.81,1900.0,68.8021,68.864,68.7667,68.8021,1900.0
2012-08-09 15:00:00,77.8,77.85,77.79,77.84,2600.0,68.7933,68.8375,68.7844,68.8286,2600.0
2012-08-09 15:05:00,77.77,77.8,77.65,77.72,4600.0,68.7667,68.7933,68.6606,68.7225,4600.0
2012-08-09 15:10:00,77.72,77.79,77.68,77.79,2000.0,68.7225,68.7844,68.6872,68.7844,2000.0
2012-08-09 15:15:00,77.78,77.84,77.71,77.82,5500.0,68.7756,68.8286,68.7137,68.8109,5500.0
2012-08-09 15:20:00,77.82,77.85,77.81,77.84,3900.0,68.8109,68.8375,68.8021,68.8286,3900.0
2012-08-09 15:25:00,77.81,77.85,77.69,77.85,4700.0,68.8021,68.8375,68.696,68.8375,4700.0
2012-08-09 15:30:00,77.84,78.06,77.84,77.96,9300.0,68.8286,69.0232,68.8286,68.9347,9300.0
2012-08-09 15:35:00,77.91,77.94,77.78,77.82,6500.0,68.8905,68.9171,68.7756,68.8109,6500.0
2012-08-09 15:40:00,77.85,77.86,77.71,77.86,6000.0,68.8375,68.8463,68.7137,68.8463,6000.0
2012-08-09 15:45:00,77.83,77.86,77.61,77.62,6800.0,68.8198,68.8463,68.6253,68.6341,6800.0
2012-08-09 15:50:00,77.63,77.73,77.59,77.59,8600.0,68.6429,68.7314,68.6076,68.6076,8600.0
2012-08-09 15:55:00,77.58,77.82,77.56,77.81,18800.0,68.5987,68.8109,68.581,68.8021,18800.0
2012-08-10 09:30:00,77.29,77.51,77.29,77.49,3300.0,68.3423,68.5368,68.3423,68.5191,3300.0
2012-08-10 09:35:00,77.46,78.17,77.44,77.96,11900.0,68.4926,69.1204,68.4749,68.9347,11900.0
2012-08-10 09:40:00,77.93,78.8,77.85,78.58,17700.0,68.9082,69.6775,68.8375,69.483,17700.0
2012-08-10 09:45:00,78.55,78.61,78.14,78.39,10800.0,69.4564,69.5095,69.0939,69.315,10800.0
2012-08-10 09:50:00,78.43,78.59,78.24,78.54,11400.0,69.3503,69.4918,69.1823,69.4476,11400.0
2012-08-10 09:55:00,78.63,78.79,78.5,78.7,14500.0,69.5272,69.6686,69.4122,69.5891,14500.0
2012-08-10 10:00:00,78.68,78.74,78.1,78.14,8300.0,69.5714,69.6244,69.0585,69.0939,8300.0
2012-08-10 10:05:00,78.1,78.28,77.86,78.1,13200.0,69.0585,69.2177,68.8463,69.0585,13200.0
2012-08-10 10:10:00,78.11,78.4,78.11,78.26,9200.0,69.0674,69.3238,69.0674,69.2,9200.0
2012-08-10 10:15:00,78.25,78.26,77.7,77.84,8700.0,69.1912,69.2,68.7048,68.8286,8700.0
2012-08-10 10:20:00,77.92,78.06,77.79,78.06,4000.0,68.8994,69.0232,68.7844,69.0232,4000.0
2012-08-10 10:25:00,78.06,78.1,78.0,78.04,5400.0,69.0232,69.0585,68.9701,69.0055,5400.0
2012-08-10 10:30:00,78.07,78.28,78.06,78.28,3600.0,69.032,69.2177,69.0232,69.2177,3600.0
2012-08-10 10:35:00,78.28,78.28,78.01,78.08,4800.0,69.2177,69.2177,68.9789,69.0408,4800.0
2012-08-10 10:40:00,78.03,78.18,78.03,78.16,3900.0,68.9966,69.1293,68.9966,69.1116,3900.0
2012-08-10 10:45:00,78.14,78.25,78.11,78.19,2900.0,69.0939,69.1912,69.0674,69.1381,2900.0
2012-08-10 10:50:00,78.1,78.19,78.06,78.16,6700.0,69.0585,69.1381,69.0232,69.1116,6700.0
2012-08-10 10:55:00,78.11,78.19,78.11,78.18,1400.0,69.0674,69.1381,69.0674,69.1293,1400.0
2012-08-10 11:00:00,78.19,78.32,78.13,78.28,10000.0,69.1381,69.2531,69.0851,69.2177,10000.0
2012-08-10 11:05:00,78.22,78.42,78.11,78.35,9300.0,69.1646,69.3415,69.0674,69.2796,9300.0
2012-08-10 11:10:00,78.37,78.41,78.12,78.15,9800.0,69.2973,69.3326,69.0762,69.1027,9800.0
2012-08-10 11:15:00,78.15,78.15,78.04,78.04,3400.0,69.1027,69.1027,69.0055,69.0055,3400.0
2012-08-10 11:20:00,78.1,78.1,78.02,78.04,500.0,69.0585,69.0585,68.9878,69.0055,500.0
2012-08-10 11:25:00,77.91,78.22,77.89,78.19,3000.0,68.8905,69.1646,68.8728,69.1381,3000.0
2012-08-10 11:30:00,78.2,78.21,78.08,78.08,1700.0,69.147,69.1558,69.0408,69.0408,1700.0
2012-08-10 11:35:00,78.15,78.15,78.04,78.05,500.0,69.1027,69.1027,69.0055,69.0143,500.0
2012-08-10 11:40:00,78.03,78.06,77.98,78.02,900.0,68.9966,69.0232,68.9524,68.9878,900.0
2012-08-10 11:45:00,77.98,77.98,77.87,77.91,1300.0,68.9524,68.9524,68.8552,68.8905,1300.0
2012-08-10 11:50:00,77.92,78.02,77.9,77.9,2300.0,68.8994,68.9878,68.8817,68.8817,2300.0
2012-08-10 11:55:00,77.9,77.91,77.87,77.91,1300.0,68.8817,68.8905,68.8552,68.8905,1300.0
2012-08-10 12:00:00,77.93,77.95,77.93,77.95,500.0,68.9082,68.9259,68.9082,68.9259,500.0
2012-08-10 12:05:00,77.93,77.94,77.88,77.89,1200.0,68.9082,68.9171,68.864,68.8728,1200.0
2012-08-10 12:10:00,77.87,77.87,77.75,77.76,1700.0,68.8552,68.8552,68.749,68.7579,1700.0
2012-08-10 12:15:00,77.73,77.77,77.69,77.77,2200.0,68.7314,68.7667,68.696,68.7667,2200.0
2012-08-10 12:20:00,77.71,77.71,77.64,77.65,1200.0,68.7137,68.7137,68.6518,68.6606,1200.0
2012-08-10 12:25:00,77.63,77.71,77.5,77.68,4400.0,68.6429,68.7137,68.528,68.6872,4400.0
2012-08-10 12:30:00,77.68,77.7,77.6,77.6,1100.0,68.6872,68.7048,68.6164,68.6164,1100.0
2012-08-10 12:35:00,77.56,77.59,77.56,77.59,600.0,68.581,68.6076,68.581,68.6076,600.0
2012-08-10 12:40:00,77.61,77.61,77.57,77.57,800.0,68.6253,68.6253,68.5899,68.5899,800.0
2012-08-10 12:45:00,77.56,77.71,77.56,77.66,4100.0,68.581,68.7137,68.581,68.6695,4100.0
2012-08-10 12:50:00,77.61,77.73,77.6,77.68,1900.0,68.6253,68.7314,68.6164,68.6872,1900.0
2012-08-10 12:55:00,77.75,77.86,77.67,77.79,15500.0,68.749,68.8463,68.6783,68.7844,15500.0
2012-08-10 13:00:00,77.81,77.94,77.81,77.89,1500.0,68.8021,68.9171,68.8021,68.8728,1500.0
2012-08-10 13:05:00,77.91,77.93,77.85,77.85,2000.0,68.8905,68.9082,68.8375,68.8375,2000.0
2012-08-10 13:10:00,77.86,77.88,77.81,77.85,700.0,68.8463,68.864,68.8021,68.8375,700.0
2012-08-10 13:15:00,77.9,78.03,77.9,78.03,1900.0,68.8817,68.9966,68.8817,68.9966,1900.0
2012-08-10 13:20:00,77.96,78.0,77.95,78.0,2100.0,68.9347,68.9701,68.9259,68.9701,2100.0
2012-08-10 13:25:00,78.02,78.38,78.02,78.3,16600.0,68.9878,69.3061,68.9878,69.2354,16600.0
2012-08-10 13:30:00,78.31,78.64,78.31,78.63,3600.0,69.2442,69.536,69.2442,69.5272,3600.0
2012-08-10 13:35:00,78.6,78.86,78.6,78.79,4900.0,69.5006,69.7305,69.5006,69.6686,4900.0
2012-08-10 13:40:00,78.73,78.8,78.72,78.8,1600.0,69.6156,69.6775,69.6068,69.6775,1600.0
2012-08-10 13:45:00,78.8,78.86,78.79,78.86,1000.0,69.6775,69.7305,69.6686,69.7305,1000.0
2012-08-10 13:50:00,78.83,78.83,78.57,78.65,3400.0,69.704,69.704,69.4741,69.5449,3400.0
2012-08-10 13:55:00,78.67,78.67,78.33,78.38,5600.0,69.5625,69.5625,69.2619,69.3061,5600.0
2012-08-10 14:00:00,78.38,78.65,78.38,78.62,4400.0,69.3061,69.5449,69.3061,69.5183,4400.0
2012-08-10 14:05:00,78.59,78.59,78.39,78.42,1500.0,69.4918,69.4918,69.315,69.3415,1500.0
2012-08-10 14:10:00,78.37,78.37,78.21,78.21,3200.0,69.2973,69.2973,69.1558,69.1558,3200.0
2012-08-10 14:15:00,78.21,78.33,78.17,78.26,2500.0,69.1558,69.2619,69.1204,69.2,2500.0
2012-08-10 14:20:00,78.28,78.31,78.24,78.31,1200.0,69.2177,69.2442,69.1823,69.2442,1200.0
2012-08-10 14:25:00,78.44,78.67,78.44,78.67,2000.0,69.3592,69.5625,69.3592,69.5625,2000.0
2012-08-10 14:30:00,78.63,78.64,78.53,78.6,1900.0,69.5272,69.536,69.4387,69.5006,1900.0
2012-08-10 14:35:00,78.59,78.63,78.59,78.59,1900.0,69.4918,69.5272,69.4918,69.4918,1900.0
2012-08-10 14:40:00,78.58,78.58,78.44,78.55,2100.0,69.483,69.483,69.3592,69.4564,2100.0
2012-08-10 14:45:00,78.6,78.64,78.56,78.58,2100.0,69.5006,69.536,69.4653,69.483,2100.0
2012-08-10 14:50:00,78.63,78.74,78.63,78.7,2400.0,69.5272,69.6244,69.5272,69.5891,2400.0
2012-08-10 14:55:00,78.75,78.76,78.66,78.7,3400.0,69.6333,69.6421,69.5537,69.5891,3400.0
2012-08-10 15:00:00,78.69,78.72,78.54,78.66,12800.0,69.5802,69.6068,69.4476,69.5537,12800.0
2012-08-10 15:05:00,78.67,78.76,78.66,78.7,10400.0,69.5625,69.6421,69.5537,69.5891,10400.0
2012-08-10 15:10:00,78.69,78.69,78.5,78.53,10200.0,69.5802,69.5802,69.4122,69.4387,10200.0
2012-08-10 15:15:00,78.52,78.52,78.4,78.46,6100.0,69.4299,69.4299,69.3238,69.3769,6100.0
2012-08-10 15:20:00,78.45,78.62,78.44,78.56,12300.0,69.368,69.5183,69.3592,69.4653,12300.0
2012-08-10 15:25:00,78.55,78.56,78.43,78.47,11000.0,69.4564,69.4653,69.3503,69.3857,11000.0
2012-08-10 15:30:00,78.49,78.61,78.49,78.49,3900.0,69.4034,69.5095,69.4034,69.4034,3900.0
2012-08-10 15:35:00,78.47,78.47,78.25,78.37,5400.0,69.3857,69.3857,69.1912,69.2973,5400.0
2012-08-10 15:40:00,78.36,78.44,78.31,78.44,3200.0,69.2884,69.3592,69.2442,69.3592,3200.0
2012-08-10 15:45:00,78.59,78.59,78.41,78.41,3600.0,69.4918,69.4918,69.3326,69.3326,3600.0
2012-08-10 15:50:00,78.44,78.56,78.42,78.51,4200.0,69.3592,69.4653,69.3415,69.4211,4200.0
2012-08-10 15:55:00,78.51,78.59,78.47,78.58,5800.0,69.4211,69.4918,69.3857,69.483,5800.0
2012-08-13 09:30:00,78.25,78.86,78.25,78.86,2700.0,69.1912,69.7305,69.1912,69.7305,2700.0
2012-08-13 09:35:00,78.68,78.68,78.49,78.57,1300.0,69.5714,69.5714,69.4034,69.4741,1300.0
2012-08-13 09:40:00,78.64,78.64,78.54,78.54,400.0,69.536,69.536,69.4476,69.4476,400.0
2012-08-13 09:45:00,78.52,78.52,78.18,78.29,7200.0,69.4299,69.4299,69.1293,69.2265,7200.0
2012-08-13 09:50:00,78.28,78.39,78.08,78.27,4700.0,69.2177,69.315,69.0408,69.2088,4700.0
2012-08-13 09:55:00,78.29,78.29,78.07,78.07,2700.0,69.2265,69.2265,69.032,69.032,2700.0
2012-08-13 10:00:00,78.13,78.24,78.09,78.09,2000.0,69.0851,69.1823,69.0497,69.0497,2000.0
2012-08-13 10:05:00,78.07,78.07,77.85,77.87,1000.0,69.032,69.032,68.8375,68.8552,1000.0
2012-08-13 10:10:00,77.79,77.79,77.67,77.78,2400.0,68.7844,68.7844,68.6783,68.7756,2400.0
2012-08-13 10:15:00,77.76,77.76,77.66,77.72,1200.0,68.7579,68.7579,68.6695,68.7225,1200.0
2012-08-13 10:20:00,77.68,77.75,77.59,77.67,1800.0,68.6872,68.749,68.6076,68.6783,1800.0
2012-08-13 10:25:00,77.47,77.5,77.45,77.5,500.0,68.5015,68.528,68.4838,68.528,500.0
2012-08-13 10:30:00,77.46,77.46,77.33,77.4,1300.0,68.4926,68.4926,68.3777,68.4396,1300.0
2012-08-13 10:35:00,77.35,77.35,77.2,77.2,1300.0,68.3954,68.3954,68.2627,68.2627,1300.0
2012-08-13 10:40:00,77.26,77.28,77.23,77.28,1400.0,68.3158,68.3335,68.2892,68.3335,1400.0
2012-08-13 10:45:00,77.27,77.27,77.27,77.27,300.0,68.3246,68.3246,68.3246,68.3246,300.0
2012-08-13 10:50:00,77.24,77.29,77.05,77.24,4000.0,68.2981,68.3423,68.1301,68.2981,4000.0
2012-08-13 10:55:00,77.18,77.36,77.13,77.3,3600.0,68.245,68.4042,68.2008,68.3511,3600.0
2012-08-13 11:00:00,77.3,77.4,77.1,77.13,6100.0,68.3511,68.4396,68.1743,68.2008,6100.0
2012-08-13 11:05:00,77.04,77.16,77.04,77.11,2700.0,68.1212,68.2273,68.1212,68.1831,2700.0
2012-08-13 11:10:00,77.07,77.28,77.0,77.23,15600.0,68.1478,68.3335,68.0859,68.2892,15600.0
2012-08-13 11:15:00,77.25,77.33,77.12,77.16,20200.0,68.3069,68.3777,68.192,68.2273,20200.0
2012-08-13 11:20:00,77.2,77.31,77.19,77.23,5800.0,68.2627,68.36,68.2539,68.2892,5800.0
2012-08-13 11:25:00,77.22,77.37,77.18,77.27,5400.0,68.2804,68.413,68.245,68.3246,5400.0
2012-08-13 11:30:00,77.22,77.3,77.22,77.28,15400.0,68.2804,68.3511,68.2804,68.3335,15400.0
2012-08-13 11:35:00,77.32,77.45,77.32,77.45,1200.0,68.3688,68.4838,68.3688,68.4838,1200.0
2012-08-13 11:40:00,77.45,77.51,77.32,77.49,16200.0,68.4838,68.5368,68.3688,68.5191,16200.0
2012-08-13 11:45:00,77.44,77.57,77.35,77.57,21600.0,68.4749,68.5899,68.3954,68.5899,21600.0
2012-08-13 11:50:00,77.51,77.53,77.38,77.46,4400.0,68.5368,68.5545,68.4219,68.4926,4400.0
2012-08-13 11:55:00,77.49,77.58,77.42,77.47,2200.0,68.5191,68.5987,68.4572,68.5015,2200.0
2012-08-13 12:00:00,77.38,77.54,77.38,77.44,2800.0,68.4219,68.5634,68.4219,68.4749,2800.0
2012-08-13 12:05:00,77.38,77.56,77.38,77.43,6100.0,68.4219,68.581,68.4219,68.4661,6100.0
2012-08-13 12:10:00,77.46,77.52,77.41,77.46,8600.0,68.4926,68.5457,68.4484,68.4926,8600.0
2012-08-13 12:15:00,77.45,77.5,77.4,77.49,2300.0,68.4838,68.528,68.4396,68.5191,2300.0
2012-08-13 12:20:00,77.47,77.49,77.43,77.43,1700.0,68.5015,68.5191,68.4661,68.4661,1700.0
2012-08-13 12:25:00,77.43,77.51,77.43,77.47,1000.0,68.4661,68.5368,68.4661,68.5015,1000.0
2012-08-13 12:30:00,77.5,77.5,77.42,77.42,700.0,68.528,68.528,68.4572,68.4572,700.0
2012-08-13 12:35:00,77.42,77.47,77.41,77.47,1600.0,68.4572,68.5015,68.4484,68.5015,1600.0
2012-08-13 12:40:00,77.45,77.47,77.44,77.47,800.0,68.4838,68.5015,68.4749,68.5015,800.0
2012-08-13 12:45:00,77.43,77.48,77.43,77.48,2000.0,68.4661,68.5103,68.4661,68.5103,2000.0
2012-08-13 12:50:00,77.48,77.53,77.48,77.53,700.0,68.5103,68.5545,68.5103,68.5545,700.0
2012-08-13 12:55:00,77.51,77.61,77.51,77.6,1700.0,68.5368,68.6253,68.5368,68.6164,1700.0
2012-08-13 13:00:00,77.61,77.65,77.61,77.65,900.0,68.6253,68.6606,68.6253,68.6606,900.0
2012-08-13 13:05:00,77.64,77.83,77.64,77.81,3200.0,68.6518,68.8198,68.6518,68.8021,3200.0
2012-08-13 13:10:00,77.79,77.82,77.67,77.67,2000.0,68.7844,68.8109,68.6783,68.6783,2000.0
2012-08-13 13:15:00,77.63,77.71,77.6,77.71,1000.0,68.6429,68.7137,68.6164,68.7137,1000.0
2012-08-13 13:20:00,77.6,77.62,77.58,77.6,900.0,68.6164,68.6341,68.5987,68.6164,900.0
2012-08-13 13:25:00,77.54,77.54,77.44,77.44,2200.0,68.5634,68.5634,68.4749,68.4749,2200.0
2012-08-13 13:30:00,77.46,77.46,77.28,77.3,1100.0,68.4926,68.4926,68.3335,68.3511,1100.0
2012-08-13 13:35:00,77.28,77.34,77.27,77.34,3200.0,68.3335,68.3865,68.3246,68.3865,3200.0
2012-08-13 13:40:00,77.34,77.64,77.34,77.62,6500.0,68.3865,68.6518,68.3865,68.6341,6500.0
2012-08-13 13:45:00,77.67,77.68,77.6,77.6,900.0,68.6783,68.6872,68.6164,68.6164,900.0
2012-08-13 13:50:00,77.59,77.81,77.59,77.66,3100.0,68.6076,68.8021,68.6076,68.6695,3100.0
2012-08-13 13:55:00,77.73,77.76,77.69,77.74,1300.0,68.7314,68.7579,68.696,68.7402,1300.0
2012-08-13 14:00:00,77.77,77.84,77.77,77.82,1300.0,68.7667,68.8286,68.7667,68.8109,1300.0
2012-08-13 14:05:00,77.81,77.83,77.73,77.83,2900.0,68.8021,68.8198,68.7314,68.8198,2900.0
2012-08-13 14:10:00,77.84,77.89,77.8,77.89,1800.0,68.8286,68.8728,68.7933,68.8728,1800.0
2012-08-13 14:15:00,77.9,78.01,77.9,78.0,2700.0,68.8817,68.9789,68.8817,68.9701,2700.0
2012-08-13 14:20:00,78.04,78.23,78.04,78.23,1100.0,69.0055,69.1735,69.0055,69.1735,1100.0
2012-08-13 14:25:00,78.26,78.31,78.22,78.3,1100.0,69.2,69.2442,69.1646,69.2354,1100.0
2012-08-13 14:30:00,78.26,78.29,78.16,78.22,2700.0,69.2,69.2265,69.1116,69.1646,2700.0
2012-08-13 14:35:00,78.22,78.26,78.15,78.15,1100.0,69.1646,69.2,69.1027,69.1027,1100.0
2012-08-13 14:40:00,78.13,78.13,77.99,77.99,1400.0,69.0851,69.0851,68.9613,68.9613,1400.0
2012-08-13 14:45:00,77.99,78.0,77.89,77.89,2500.0,68.9613,68.9701,68.8728,68.8728,2500.0
2012-08-13 14:50:00,77.91,78.07,77.91,78.02,3000.0,68.8905,69.032,68.8905,68.9878,3000.0
2012-08-13 14:55:00,78.14,78.14,78.1,78.13,1100.0,69.0939,69.0939,69.0585,69.0851,1100.0
2012-08-13 15:00:00,78.08,78.29,78.08,78.2,3000.0,69.0408,69.2265,69.0408,69.147,3000.0
2012-08-13 15:05:00,78.2,78.23,78.06,78.08,2900.0,69.147,69.1735,69.0232,69.0408,2900.0
2012-08-13 15:10:00,78.03,78.13,78.02,78.12,2600.0,68.9966,69.0851,68.9878,69.0762,2600.0
2012-08-13 15:15:00,78.14,78.16,78.0,78.0,3300.0,69.0939,69.1116,68.9701,68.9701,3300.0
2012-08-13 15:20:00,78.06,78.06,77.94,78.04,2200.0,69.0232,69.0232,68.9171,69.0055,2200.0
2012-08-13 15:25:00,78.09,78.1,78.01,78.01,4600.0,69.0497,69.0585,68.9789,68.9789,4600.0
2012-08-13 15:30:00,77.97,78.01,77.93,77.99,2800.0,68.9436,68.9789,68.9082,68.9613,2800.0
2012-08-13 15:35:00,77.96,78.05,77.96,78.0,4200.0,68.9347,69.0143,68.9347,68.9701,4200.0
2012-08-13 15:40:00,78.02,78.09,78.02,78.09,5200.0,68.9878,69.0497,68.9878,69.0497,5200.0
2012-08-13 15:45:00,78.06,78.09,77.95,77.97,6700.0,69.0232,69.0497,68.9259,68.9436,6700.0
2012-08-13 15:50:00,78.01,78.07,77.95,78.03,6300.0,68.9789,69.032,68.9259,68.9966,6300.0
2012-08-13 15:55:00,78.0,78.13,77.94,78.09,10800.0,68.9701,69.0851,68.9171,69.0497,10800.0
2012-08-14 09:30:00,78.56,78.88,78.18,78.62,5000.0,69.4653,69.7482,69.1293,69.5183,5000.0
2012-08-14 09:35:00,78.61,78.8,78.61,78.73,3600.0,69.5095,69.6775,69.5095,69.6156,3600.0
2012-08-14 09:40:00,78.73,78.73,78.17,78.45,9100.0,69.6156,69.6156,69.1204,69.368,9100.0
2012-08-14 09:45:00,78.36,78.49,78.33,78.33,2400.0,69.2884,69.4034,69.2619,69.2619,2400.0
2012-08-14 09:50:00,78.43,78.43,77.91,77.91,16900.0,69.3503,69.3503,68.8905,68.8905,16900.0
2012-08-14 09:55:00,77.82,77.84,77.52,77.63,9400.0,68.8109,68.8286,68.5457,68.6429,9400.0
2012-08-14 10:00:00,77.59,77.63,77.22,77.23,8100.0,68.6076,68.6429,68.2804,68.2892,8100.0
2012-08-14 10:05:00,77.28,77.45,77.22,77.42,5700.0,68.3335,68.4838,68.2804,68.4572,5700.0
2012-08-14 10:10:00,77.35,77.47,77.3,77.46,2800.0,68.3954,68.5015,68.3511,68.4926,2800.0
2012-08-14 10:15:00,77.43,77.46,77.36,77.45,1000.0,68.4661,68.4926,68.4042,68.4838,1000.0
2012-08-14 10:20:00,77.45,77.45,77.41,77.41,400.0,68.4838,68.4838,68.4484,68.4484,400.0
2012-08-14 10:25:00,77.35,77.35,77.01,77.04,4500.0,68.3954,68.3954,68.0947,68.1212,4500.0
2012-08-14 10:30:00,77.04,77.05,76.82,76.88,4000.0,68.1212,68.1301,67.9267,67.9798,4000.0
2012-08-14 10:35:00,76.84,76.88,76.73,76.75,7800.0,67.9444,67.9798,67.8471,67.8648,7800.0
2012-08-14 10:40:00,76.76,76.81,76.71,76.8,3300.0,67.8737,67.9179,67.8294,67.909,3300.0
2012-08-14 10:45:00,76.81,77.12,76.81,76.92,6300.0,67.9179,68.192,67.9179,68.0151,6300.0
2012-08-14 10:50:00,76.93,77.1,76.93,77.1,1400.0,68.024,68.1743,68.024,68.1743,1400.0
2012-08-14 10:55:00,77.12,77.13,77.01,77.08,3000.0,68.192,68.2008,68.0947,68.1566,3000.0
2012-08-14 11:00:00,77.08,77.14,77.08,77.12,2600.0,68.1566,68.2097,68.1566,68.192,2600.0
2012-08-14 11:05:00,77.06,77.12,76.99,76.99,4000.0,68.1389,68.192,68.077,68.077,4000.0
2012-08-14 11:10:00,76.97,77.05,76.97,76.97,2300.0,68.0593,68.1301,68.0593,68.0593,2300.0
2012-08-14 11:15:00,76.95,77.02,76.94,77.02,1200.0,68.0417,68.1036,68.0328,68.1036,1200.0
2012-08-14 11:20:00,77.02,77.02,76.82,76.82,2900.0,68.1036,68.1036,67.9267,67.9267,2900.0
2012-08-14 11:25:00,76.88,77.0,76.88,76.98,1000.0,67.9798,68.0859,67.9798,68.0682,1000.0
2012-08-14 11:30:00,76.99,77.12,76.99,77.0,4300.0,68.077,68.192,68.077,68.0859,4300.0
2012-08-14 11:35:00,77.03,77.03,76.94,77.01,1700.0,68.1124,68.1124,68.0328,68.0947,1700.0
2012-08-14 11:40:00,77.01,77.03,77.0,77.0,3000.0,68.0947,68.1124,68.0859,68.0859,3000.0
2012-08-14 11:45:00,77.02,77.05,77.0,77.0,2200.0,68.1036,68.1301,68.0859,68.0859,2200.0
2012-08-14 11:50:00,77.03,77.03,76.9,76.93,2000.0,68.1124,68.1124,67.9974,68.024,2000.0
2012-08-14 11:55:00,76.98,77.03,76.98,77.01,1200.0,68.0682,68.1124,68.0682,68.0947,1200.0
2012-08-14 12:00:00,77.03,77.03,76.99,77.0,2800.0,68.1124,68.1124,68.077,68.0859,2800.0
2012-08-14 12:05:00,77.0,77.02,77.0,77.0,900.0,68.0859,68.1036,68.0859,68.0859,900.0
2012-08-14 12:10:00,77.02,77.02,76.99,77.02,1600.0,68.1036,68.1036,68.077,68.1036,1600.0
2012-08-14 12:15:00,77.0,77.02,76.97,76.97,2800.0,68.0859,68.1036,68.0593,68.0593,2800.0
2012-08-14 12:20:00,76.96,76.96,76.86,76.87,2500.0,68.0505,68.0505,67.9621,67.9709,2500.0
2012-08-14 12:25:00,76.86,76.96,76.86,76.96,1400.0,67.9621,68.0505,67.9621,68.0505,1400.0
2012-08-14 12:30:00,76.99,77.01,76.91,76.91,1800.0,68.077,68.0947,68.0063,68.0063,1800.0
2012-08-14 12:35:00,76.92,76.97,76.87,76.87,1100.0,68.0151,68.0593,67.9709,67.9709,1100.0
2012-08-14 12:40:00,76.85,76.91,76.77,76.87,3100.0,67.9532,68.0063,67.8825,67.9709,3100.0
2012-08-14 12:45:00,76.88,76.88,76.76,76.81,1900.0,67.9798,67.9798,67.8737,67.9179,1900.0
2012-08-14 12:50:00,76.87,76.93,76.83,76.85,1900.0,67.9709,68.024,67.9356,67.9532,1900.0
2012-08-14 12:55:00,76.8,76.82,76.72,76.75,1000.0,67.909,67.9267,67.8383,67.8648,1000.0
2012-08-14 13:00:00,76.78,76.9,76.76,76.88,1800.0,67.8913,67.9974,67.8737,67.9798,1800.0
2012-08-14 13:05:00,76.88,76.89,76.8,76.8,1900.0,67.9798,67.9886,67.909,67.909,1900.0
2012-08-14 13:10:00,76.75,76.77,76.6,76.71,4000.0,67.8648,67.8825,67.7322,67.8294,4000.0
2012-08-14 13:15:00,76.73,76.76,76.7,76.7,2600.0,67.8471,67.8737,67.8206,67.8206,2600.0
2012-08-14 13:20:00,76.69,76.75,76.69,76.7,600.0,67.8118,67.8648,67.8118,67.8206,600.0
2012-08-14 13:25:00,76.75,76.83,76.75,76.83,1000.0,67.8648,67.9356,67.8648,67.9356,1000.0
2012-08-14 13:30:00,76.84,77.01,76.84,77.0,1800.0,67.9444,68.0947,67.9444,68.0859,1800.0
2012-08-14 13:35:00,77.0,77.01,76.93,76.93,1900.0,68.0859,68.0947,68.024,68.024,1900.0
2012-08-14 13:40:00,76.93,77.01,76.93,77.0,900.0,68.024,68.0947,68.024,68.0859,900.0
2012-08-14 13:45:00,77.0,77.0,76.93,76.94,1200.0,68.0859,68.0859,68.024,68.0328,1200.0
2012-08-14 13:50:00,76.96,77.0,76.96,77.0,600.0,68.0505,68.0859,68.0505,68.0859,600.0
2012-08-14 13:55:00,77.02,77.02,76.99,77.0,2500.0,68.1036,68.1036,68.077,68.0859,2500.0
2012-08-14 14:00:00,77.0,77.0,76.94,76.94,2100.0,68.0859,68.0859,68.0328,68.0328,2100.0
2012-08-14 14:05:00,76.93,76.98,76.93,76.98,1100.0,68.024,68.0682,68.024,68.0682,1100.0
2012-08-14 14:10:00,77.0,77.02,76.86,76.86,3100.0,68.0859,68.1036,67.9621,67.9621,3100.0
2012-08-14 14:15:00,76.83,76.88,76.83,76.87,700.0,67.9356,67.9798,67.9356,67.9709,700.0
2012-08-14 14:20:00,76.88,77.03,76.88,76.9,9700.0,67.9798,68.1124,67.9798,67.9974,9700.0
2012-08-14 14:25:00,76.9,76.9,76.7,76.75,3700.0,67.9974,67.9974,67.8206,67.8648,3700.0
2012-08-14 14:30:00,76.81,76.88,76.75,76.75,2700.0,67.9179,67.9798,67.8648,67.8648,2700.0
2012-08-14 14:35:00,76.78,76.78,76.73,76.75,1800.0,67.8913,67.8913,67.8471,67.8648,1800.0
2012-08-14 14:40:00,76.73,76.79,76.7,76.73,1500.0,67.8471,67.9002,67.8206,67.8471,1500.0
2012-08-14 14:45:00,76.68,76.72,76.68,76.7,500.0,67.8029,67.8383,67.8029,67.8206,500.0
2012-08-14 14:50:00,76.7,76.79,76.7,76.79,1000.0,67.8206,67.9002,67.8206,67.9002,1000.0
2012-08-14 14:55:00,76.79,76.84,76.79,76.81,1900.0,67.9002,67.9444,67.9002,67.9179,1900.0
2012-08-14 15:00:00,76.84,76.85,76.76,76.76,5500.0,67.9444,67.9532,67.8737,67.8737,5500.0
2012-08-14 15:05:00,76.74,76.79,76.72,76.78,3600.0,67.856,67.9002,67.8383,67.8913,3600.0
2012-08-14 15:10:00,76.76,76.82,76.73,76.76,9700.0,67.8737,67.9267,67.8471,67.8737,9700.0
2012-08-14 15:15:00,76.8,76.81,76.75,76.78,2000.0,67.909,67.9179,67.8648,67.8913,2000.0
2012-08-14 15:20:00,76.79,76.84,76.75,76.82,7700.0,67.9002,67.9444,67.8648,67.9267,7700.0
2012-08-14 15:25:00,76.85,76.85,76.78,76.78,2200.0,67.9532,67.9532,67.8913,67.8913,2200.0
2012-08-14 15:30:00,76.79,76.79,76.61,76.63,2200.0,67.9002,67.9002,67.741,67.7587,2200.0
2012-08-14 15:35:00,76.56,76.71,76.52,76.71,4200.0,67.6968,67.8294,67.6614,67.8294,4200.0
2012-08-14 15:40:00,76.71,76.81,76.66,76.69,6700.0,67.8294,67.9179,67.7852,67.8118,6700.0
2012-08-14 15:45:00,76.68,76.81,76.68,76.8,4200.0,67.8029,67.9179,67.8029,67.909,4200.0
2012-08-14 15:50:00,76.76,76.8,76.6,76.69,6400.0,67.8737,67.909,67.7322,67.8118,6400.0
2012-08-14 15:55:00,76.7,76.79,76.66,76.77,18000.0,67.8206,67.9002,67.7852,67.8825,18000.0
2012-08-15 09:30:00,76.64,76.74,76.36,76.6,5500.0,67.7675,67.856,67.52,67.7322,5500.0
2012-08-15 09:35:00,76.44,76.44,76.25,76.25,2300.0,67.5907,67.5907,67.4227,67.4227,2300.0
2012-08-15 09:40:00,76.36,76.5,76.15,76.15,3800.0,67.52,67.6438,67.3343,67.3343,3800.0
2012-08-15 09:45:00,76.26,76.26,75.89,75.98,5800.0,67.4315,67.4315,67.1044,67.184,5800.0
2012-08-15 09:50:00,75.95,76.08,75.93,75.97,8700.0,67.1574,67.2724,67.1397,67.1751,8700.0
2012-08-15 09:55:00,75.89,75.99,75.79,75.88,6700.0,67.1044,67.1928,67.016,67.0955,6700.0
2012-08-15 10:00:00,75.94,75.99,75.88,75.92,5100.0,67.1486,67.1928,67.0955,67.1309,5100.0
2012-08-15 10:05:00,75.93,75.98,75.85,75.9,5000.0,67.1397,67.184,67.069,67.1132,5000.0
2012-08-15 10:10:00,75.9,75.96,75.79,75.79,5300.0,67.1132,67.1663,67.016,67.016,5300.0
2012-08-15 10:15:00,75.81,75.88,75.78,75.87,4000.0,67.0336,67.0955,67.0071,67.0867,4000.0
2012-08-15 10:20:00,75.84,75.9,75.81,75.89,2700.0,67.0602,67.1132,67.0336,67.1044,2700.0
2012-08-15 10:25:00,75.91,75.96,75.85,75.85,6100.0,67.1221,67.1663,67.069,67.069,6100.0
2012-08-15 10:30:00,75.88,76.0,75.87,75.98,3800.0,67.0955,67.2016,67.0867,67.184,3800.0
2012-08-15 10:35:00,75.96,75.97,75.78,75.8,3500.0,67.1663,67.1751,67.0071,67.0248,3500.0
2012-08-15 10:40:00,75.8,75.8,75.52,75.55,2400.0,67.0248,67.0248,66.7772,66.8037,2400.0
2012-08-15 10:45:00,75.64,75.65,75.57,75.65,1600.0,66.8833,66.8922,66.8214,66.8922,1600.0
2012-08-15 10:50:00,75.62,75.66,75.61,75.62,1000.0,66.8656,66.901,66.8568,66.8656,1000.0
2012-08-15 10:55:00,75.6,75.88,75.6,75.81,2900.0,66.8479,67.0955,66.8479,67.0336,2900.0
2012-08-15 11:00:00,75.81,75.81,75.63,75.65,2300.0,67.0336,67.0336,66.8745,66.8922,2300.0
2012-08-15 11:05:00,75.61,75.63,75.56,75.58,2900.0,66.8568,66.8745,66.8126,66.8303,2900.0
2012-08-15 11:10:00,75.56,75.69,75.56,75.66,4400.0,66.8126,66.9275,66.8126,66.901,4400.0
2012-08-15 11:15:00,75.67,75.73,75.59,75.59,3200.0,66.9098,66.9629,66.8391,66.8391,3200.0
2012-08-15 11:20:00,75.58,75.61,75.55,75.56,2600.0,66.8303,66.8568,66.8037,66.8126,2600.0
2012-08-15 11:25:00,75.56,75.57,75.44,75.44,2300.0,66.8126,66.8214,66.7065,66.7065,2300.0
2012-08-15 11:30:00,75.42,75.51,75.4,75.45,1600.0,66.6888,66.7684,66.6711,66.7153,1600.0
2012-08-15 11:35:00,75.44,75.49,75.39,75.44,900.0,66.7065,66.7507,66.6623,66.7065,900.0
2012-08-15 11:40:00,75.44,75.45,75.4,75.4,2100.0,66.7065,66.7153,66.6711,66.6711,2100.0
2012-08-15 11:45:00,75.4,75.4,75.35,75.4,1900.0,66.6711,66.6711,66.6269,66.6711,1900.0
2012-08-15 11:50:00,75.38,75.42,75.37,75.4,1500.0,66.6534,66.6888,66.6446,66.6711,1500.0
2012-08-15 11:55:00,75.39,75.44,75.37,75.38,1600.0,66.6623,66.7065,66.6446,66.6534,1600.0
2012-08-15 12:00:00,75.43,75.65,75.41,75.6,5100.0,66.6976,66.8922,66.6799,66.8479,5100.0
2012-08-15 12:05:00,75.58,75.63,75.58,75.59,1500.0,66.8303,66.8745,66.8303,66.8391,1500.0
2012-08-15 12:10:00,75.6,75.63,75.55,75.55,1600.0,66.8479,66.8745,66.8037,66.8037,1600.0
2012-08-15 12:15:00,75.55,75.56,75.5,75.51,1500.0,66.8037,66.8126,66.7595,66.7684,1500.0
2012-08-15 12:20:00,75.49,75.6,75.49,75.56,1100.0,66.7507,66.8479,66.7507,66.8126,1100.0
2012-08-15 12:25:00,75.66,75.7,75.66,75.7,700.0,66.901,66.9364,66.901,66.9364,700.0
2012-08-15 12:30:00,75.75,75.82,75.75,75.82,1100.0,66.9806,67.0425,66.9806,67.0425,1100.0
2012-08-15 12:35:00,75.87,75.89,75.69,75.78,3600.0,67.0867,67.1044,66.9275,67.0071,3600.0
2012-08-15 12:40:00,75.75,75.83,75.75,75.83,700.0,66.9806,67.0513,66.9806,67.0513,700.0
2012-08-15 12:45:00,75.89,75.91,75.86,75.86,2000.0,67.1044,67.1221,67.0778,67.0778,2000.0
2012-08-15 12:50:00,75.83,75.84,75.81,75.84,900.0,67.0513,67.0602,67.0336,67.0602,900.0
2012-08-15 12:55:00,75.84,75.86,75.84,75.84,900.0,67.0602,67.0778,67.0602,67.0602,900.0
2012-08-15 13:00:00,75.81,75.86,75.81,75.82,2700.0,67.0336,67.0778,67.0336,67.0425,2700.0
2012-08-15 13:05:00,75.78,75.83,75.78,75.8,1000.0,67.0071,67.0513,67.0071,67.0248,1000.0
2012-08-15 13:10:00,75.84,75.84,75.83,75.83,800.0,67.0602,67.0602,67.0513,67.0513,800.0
2012-08-15 13:15:00,75.85,75.85,75.81,75.84,1100.0,67.069,67.069,67.0336,67.0602,1100.0
2012-08-15 13:20:00,75.8,75.83,75.8,75.83,400.0,67.0248,67.0513,67.0248,67.0513,400.0
2012-08-15 13:25:00,75.82,75.82,75.78,75.8,1400.0,67.0425,67.0425,67.0071,67.0248,1400.0
2012-08-15 13:30:00,75.83,75.84,75.82,75.82,500.0,67.0513,67.0602,67.0425,67.0425,500.0
2012-08-15 13:35:00,75.8,75.8,75.76,75.76,1900.0,67.0248,67.0248,66.9894,66.9894,1900.0
2012-08-15 13:40:00,75.79,75.81,75.78,75.8,1300.0,67.016,67.0336,67.0071,67.0248,1300.0
2012-08-15 13:45:00,75.81,75.82,75.75,75.81,1300.0,67.0336,67.0425,66.9806,67.0336,1300.0
2012-08-15 13:50:00,75.79,75.86,75.79,75.83,7700.0,67.016,67.0778,67.016,67.0513,7700.0
2012-08-15 13:55:00,75.82,75.83,75.79,75.81,2100.0,67.0425,67.0513,67.016,67.0336,2100.0
2012-08-15 14:00:00,75.79,75.79,75.77,75.79,900.0,67.016,67.016,66.9983,67.016,900.0
2012-08-15 14:05:00,75.8,75.83,75.8,75.82,300.0,67.0248,67.0513,67.0248,67.0425,300.0
2012-08-15 14:10:00,75.79,75.8,75.77,75.78,1600.0,67.016,67.0248,66.9983,67.0071,1600.0
2012-08-15 14:15:00,75.8,75.82,75.78,75.81,2400.0,67.0248,67.0425,67.0071,67.0336,2400.0
2012-08-15 14:20:00,75.79,75.82,75.79,75.82,700.0,67.016,67.0425,67.016,67.0425,700.0
2012-08-15 14:25:00,75.82,75.82,75.8,75.8,3300.0,67.0425,67.0425,67.0248,67.0248,3300.0
2012-08-15 14:30:00,75.82,75.82,75.8,75.8,1800.0,67.0425,67.0425,67.0248,67.0248,1800.0
2012-08-15 14:35:00,75.81,75.82,75.8,75.8,2600.0,67.0336,67.0425,67.0248,67.0248,2600.0
2012-08-15 14:40:00,75.82,75.82,75.8,75.81,4000.0,67.0425,67.0425,67.0248,67.0336,4000.0
2012-08-15 14:45:00,75.82,75.82,75.81,75.82,1500.0,67.0425,67.0425,67.0336,67.0425,1500.0
2012-08-15 14:50:00,75.82,75.82,75.8,75.8,6900.0,67.0425,67.0425,67.0248,67.0248,6900.0
2012-08-15 14:55:00,75.8,75.82,75.8,75.82,400.0,67.0248,67.0425,67.0248,67.0425,400.0
2012-08-15 15:00:00,75.81,75.82,75.76,75.76,2700.0,67.0336,67.0425,66.9894,66.9894,2700.0
2012-08-15 15:05:00,75.75,75.82,75.75,75.81,2000.0,66.9806,67.0425,66.9806,67.0336,2000.0
2012-08-15 15:10:00,75.78,75.81,75.75,75.81,700.0,67.0071,67.0336,66.9806,67.0336,700.0
2012-08-15 15:15:00,75.81,75.82,75.8,75.82,1800.0,67.0336,67.0425,67.0248,67.0425,1800.0
2012-08-15 15:20:00,75.81,75.82,75.79,75.81,3000.0,67.0336,67.0425,67.016,67.0336,3000.0
2012-08-15 15:25:00,75.82,75.82,75.74,75.81,1200.0,67.0425,67.0425,66.9717,67.0336,1200.0
2012-08-15 15:30:00,75.77,75.82,75.77,75.81,4600.0,66.9983,67.0425,66.9983,67.0336,4600.0
2012-08-15 15:35:00,75.81,75.82,75.78,75.78,3100.0,67.0336,67.0425,67.0071,67.0071,3100.0
2012-08-15 15:40:00,75.81,75.82,75.8,75.82,3900.0,67.0336,67.0425,67.0248,67.0425,3900.0
2012-08-15 15:45:00,75.81,75.83,75.79,75.79,13300.0,67.0336,67.0513,67.016,67.016,13300.0
2012-08-15 15:50:00,75.81,75.92,75.79,75.92,8200.0,67.0336,67.1309,67.016,67.1309,8200.0
2012-08-15 15:55:00,75.93,75.97,75.86,75.91,6900.0,67.1397,67.1751,67.0778,67.1221,6900.0
2012-08-16 09:30:00,77.81,77.81,76.51,76.83,11400.0,68.8021,68.8021,67.6526,67.9356,11400.0
2012-08-16 09:35:00,76.82,76.82,76.5,76.5,1500.0,67.9267,67.9267,67.6438,67.6438,1500.0
2012-08-16 09:40:00,76.46,76.59,76.45,76.59,2300.0,67.6084,67.7233,67.5995,67.7233,2300.0
2012-08-16 09:45:00,76.59,77.08,76.58,76.89,5600.0,67.7233,68.1566,67.7145,67.9886,5600.0
2012-08-16 09:50:00,76.88,77.14,76.88,77.13,7000.0,67.9798,68.2097,67.9798,68.2008,7000.0
2012-08-16 09:55:00,77.09,77.5,77.09,77.46,12500.0,68.1655,68.528,68.1655,68.4926,12500.0
2012-08-16 10:00:00,77.37,77.4,77.1,77.37,6100.0,68.413,68.4396,68.1743,68.413,6100.0
2012-08-16 10:05:00,77.4,77.4,77.13,77.39,21300.0,68.4396,68.4396,68.2008,68.4307,21300.0
2012-08-16 10:10:00,77.36,77.36,76.98,76.98,14600.0,68.4042,68.4042,68.0682,68.0682,14600.0
2012-08-16 10:15:00,76.95,77.03,76.82,76.91,5600.0,68.0417,68.1124,67.9267,68.0063,5600.0
2012-08-16 10:20:00,76.88,77.11,76.88,77.11,4900.0,67.9798,68.1831,67.9798,68.1831,4900.0
2012-08-16 10:25:00,77.15,77.15,77.15,77.15,300.0,68.2185,68.2185,68.2185,68.2185,300.0
2012-08-16 10:30:00,77.19,77.4,77.19,77.31,2700.0,68.2539,68.4396,68.2539,68.36,2700.0
2012-08-16 10:35:00,77.25,77.3,77.19,77.19,3700.0,68.3069,68.3511,68.2539,68.2539,3700.0
2012-08-16 10:40:00,77.22,77.31,77.13,77.15,9500.0,68.2804,68.36,68.2008,68.2185,9500.0
2012-08-16 10:45:00,77.14,77.21,77.03,77.08,6000.0,68.2097,68.2716,68.1124,68.1566,6000.0
2012-08-16 10:50:00,77.06,77.1,77.01,77.07,3000.0,68.1389,68.1743,68.0947,68.1478,3000.0
2012-08-16 10:55:00,77.04,77.04,76.98,76.98,2600.0,68.1212,68.1212,68.0682,68.0682,2600.0
2012-08-16 11:00:00,76.98,77.02,76.97,76.97,800.0,68.0682,68.1036,68.0593,68.0593,800.0
2012-08-16 11:05:00,76.97,76.97,76.93,76.94,1200.0,68.0593,68.0593,68.024,68.0328,1200.0
2012-08-16 11:10:00,76.9,76.99,76.9,76.98,700.0,67.9974,68.077,67.9974,68.0682,700.0
2012-08-16 11:15:00,77.0,77.29,77.0,77.29,2400.0,68.0859,68.3423,68.0859,68.3423,2400.0
2012-08-16 11:20:00,77.28,77.33,77.26,77.32,900.0,68.3335,68.3777,68.3158,68.3688,900.0
2012-08-16 11:25:00,77.33,77.56,77.33,77.56,3200.0,68.3777,68.581,68.3777,68.581,3200.0
2012-08-16 11:30:00,77.55,77.64,77.46,77.64,3500.0,68.5722,68.6518,68.4926,68.6518,3500.0
2012-08-16 11:35:00,77.6,77.96,77.6,77.93,4700.0,68.6164,68.9347,68.6164,68.9082,4700.0
2012-08-16 11:40:00,77.9,78.06,77.86,78.0,10700.0,68.8817,69.0232,68.8463,68.9701,10700.0
2012-08-16 11:45:00,78.0,78.34,77.99,78.34,2500.0,68.9701,69.2707,68.9613,69.2707,2500.0
2012-08-16 11:50:00,78.31,78.68,78.19,78.68,16200.0,69.2442,69.5714,69.1381,69.5714,16200.0
2012-08-16 11:55:00,78.59,78.59,78.25,78.25,5000.0,69.4918,69.4918,69.1912,69.1912,5000.0
2012-08-16 12:00:00,78.19,78.49,78.19,78.45,9000.0,69.1381,69.4034,69.1381,69.368,9000.0
2012-08-16 12:05:00,78.42,78.43,78.34,78.34,3400.0,69.3415,69.3503,69.2707,69.2707,3400.0
2012-08-16 12:10:00,78.36,78.54,78.26,78.36,11500.0,69.2884,69.4476,69.2,69.2884,11500.0
2012-08-16 12:15:00,78.31,78.43,78.29,78.4,1300.0,69.2442,69.3503,69.2265,69.3238,1300.0
2012-08-16 12:20:00,78.41,78.41,78.28,78.3,2100.0,69.3326,69.3326,69.2177,69.2354,2100.0
2012-08-16 12:25:00,78.29,78.41,78.29,78.41,2200.0,69.2265,69.3326,69.2265,69.3326,2200.0
2012-08-16 12:30:00,78.39,78.43,78.35,78.38,1200.0,69.315,69.3503,69.2796,69.3061,1200.0
2012-08-16 12:35:00,78.38,78.48,78.38,78.45,1600.0,69.3061,69.3945,69.3061,69.368,1600.0
2012-08-16 12:40:00,78.47,78.47,78.47,78.47,200.0,69.3857,69.3857,69.3857,69.3857,200.0
2012-08-16 12:45:00,78.46,78.49,78.44,78.49,1200.0,69.3769,69.4034,69.3592,69.4034,1200.0
2012-08-16 12:50:00,78.46,78.52,78.46,78.49,2800.0,69.3769,69.4299,69.3769,69.4034,2800.0
2012-08-16 12:55:00,78.49,78.49,78.38,78.39,1400.0,69.4034,69.4034,69.3061,69.315,1400.0
2012-08-16 13:00:00,78.38,78.4,78.38,78.4,1900.0,69.3061,69.3238,69.3061,69.3238,1900.0
2012-08-16 13:05:00,78.41,78.43,78.41,78.42,400.0,69.3326,69.3503,69.3326,69.3415,400.0
2012-08-16 13:10:00,78.42,78.42,78.27,78.27,10100.0,69.3415,69.3415,69.2088,69.2088,10100.0
2012-08-16 13:15:00,78.26,78.32,78.22,78.25,3700.0,69.2,69.2531,69.1646,69.1912,3700.0
2012-08-16 13:20:00,78.24,78.26,78.22,78.22,500.0,69.1823,69.2,69.1646,69.1646,500.0
2012-08-16 13:25:00,78.28,78.28,78.27,78.28,300.0,69.2177,69.2177,69.2088,69.2177,300.0
2012-08-16 13:30:00,78.26,78.26,78.24,78.24,800.0,69.2,69.2,69.1823,69.1823,800.0
2012-08-16 13:35:00,78.21,78.23,78.2,78.23,2100.0,69.1558,69.1735,69.147,69.1735,2100.0
2012-08-16 13:40:00,78.26,78.27,78.26,78.26,600.0,69.2,69.2088,69.2,69.2,600.0
2012-08-16 13:45:00,78.27,78.28,78.25,78.28,3300.0,69.2088,69.2177,69.1912,69.2177,3300.0
2012-08-16 13:50:00,78.25,78.25,78.23,78.23,600.0,69.1912,69.1912,69.1735,69.1735,600.0
2012-08-16 13:55:00,78.2,78.2,78.04,78.1,1100.0,69.147,69.147,69.0055,69.0585,1100.0
2012-08-16 14:00:00,78.08,78.12,78.08,78.11,1000.0,69.0408,69.0762,69.0408,69.0674,1000.0
2012-08-16 14:05:00,78.12,78.12,78.12,78.12,100.0,69.0762,69.0762,69.0762,69.0762,100.0
2012-08-16 14:10:00,78.14,78.15,78.13,78.15,900.0,69.0939,69.1027,69.0851,69.1027,900.0
2012-08-16 14:15:00,78.13,78.21,78.13,78.21,3300.0,69.0851,69.1558,69.0851,69.1558,3300.0
2012-08-16 14:20:00,78.25,78.27,78.23,78.25,1100.0,69.1912,69.2088,69.1735,69.1912,1100.0
2012-08-16 14:25:00,78.23,78.26,78.23,78.26,500.0,69.1735,69.2,69.1735,69.2,500.0
2012-08-16 14:30:00,78.24,78.44,78.24,78.44,2500.0,69.1823,69.3592,69.1823,69.3592,2500.0
2012-08-16 14:35:00,78.52,78.81,78.52,78.81,2100.0,69.4299,69.6863,69.4299,69.6863,2100.0
2012-08-16 14:40:00,78.76,78.79,78.66,78.7,7000.0,69.6421,69.6686,69.5537,69.5891,7000.0
2012-08-16 14:45:00,78.73,78.78,78.69,78.7,2500.0,69.6156,69.6598,69.5802,69.5891,2500.0
2012-08-16 14:50:00,78.68,78.68,78.59,78.64,3300.0,69.5714,69.5714,69.4918,69.536,3300.0
2012-08-16 14:55:00,78.6,78.65,78.24,78.24,19600.0,69.5006,69.5449,69.1823,69.1823,19600.0
2012-08-16 15:00:00,78.22,78.34,78.08,78.31,5600.0,69.1646,69.2707,69.0408,69.2442,5600.0
2012-08-16 15:05:00,78.3,78.33,78.15,78.2,3900.0,69.2354,69.2619,69.1027,69.147,3900.0
2012-08-16 15:10:00,78.29,78.41,78.28,78.4,5300.0,69.2265,69.3326,69.2177,69.3238,5300.0
2012-08-16 15:15:00,78.4,78.44,78.3,78.36,2000.0,69.3238,69.3592,69.2354,69.2884,2000.0
2012-08-16 15:20:00,78.42,78.42,78.34,78.37,1600.0,69.3415,69.3415,69.2707,69.2973,1600.0
2012-08-16 15:25:00,78.37,78.39,78.26,78.26,2400.0,69.2973,69.315,69.2,69.2,2400.0
2012-08-16 15:30:00,78.28,78.34,78.22,78.33,5600.0,69.2177,69.2707,69.1646,69.2619,5600.0
2012-08-16 15:35:00,78.3,78.33,78.19,78.21,5600.0,69.2354,69.2619,69.1381,69.1558,5600.0
2012-08-16 15:40:00,78.18,78.25,78.03,78.1,6100.0,69.1293,69.1912,68.9966,69.0585,6100.0
2012-08-16 15:45:00,78.15,78.19,78.08,78.09,6100.0,69.1027,69.1381,69.0408,69.0497,6100.0
2012-08-16 15:50:00,78.11,78.14,77.89,77.93,8100.0,69.0674,69.0939,68.8728,68.9082,8100.0
2012-08-16 15:55:00,77.95,78.08,77.95,78.07,6300.0,68.9259,69.0408,68.9259,69.032,6300.0
2012-08-17 09:30:00,78.98,78.98,78.01,78.85,8200.0,69.8367,69.8367,68.9789,69.7217,8200.0
2012-08-17 09:35:00,78.8,78.8,78.42,78.45,23100.0,69.6775,69.6775,69.3415,69.368,23100.0
2012-08-17 09:40:00,78.44,78.44,78.08,78.13,3400.0,69.3592,69.3592,69.0408,69.0851,3400.0
2012-08-17 09:45:00,78.12,78.65,78.1,78.43,5600.0,69.0762,69.5449,69.0585,69.3503,5600.0
2012-08-17 09:50:00,78.42,78.54,78.34,78.42,3300.0,69.3415,69.4476,69.2707,69.3415,3300.0
2012-08-17 09:55:00,78.49,78.83,78.49,78.82,3100.0,69.4034,69.704,69.4034,69.6952,3100.0
2012-08-17 10:00:00,78.79,78.79,78.59,78.61,1300.0,69.6686,69.6686,69.4918,69.5095,1300.0
2012-08-17 10:05:00,78.64,78.72,78.63,78.71,1200.0,69.536,69.6068,69.5272,69.5979,1200.0
2012-08-17 10:10:00,78.71,78.71,78.63,78.63,1200.0,69.5979,69.5979,69.5272,69.5272,1200.0
2012-08-17 10:15:00,78.68,78.7,78.62,78.62,400.0,69.5714,69.5891,69.5183,69.5183,400.0
2012-08-17 10:20:00,78.6,78.65,78.57,78.59,2400.0,69.5006,69.5449,69.4741,69.4918,2400.0
2012-08-17 10:25:00,78.52,78.62,78.52,78.62,900.0,69.4299,69.5183,69.4299,69.5183,900.0
2012-08-17 10:30:00,78.6,78.79,78.56,78.79,3100.0,69.5006,69.6686,69.4653,69.6686,3100.0
2012-08-17 10:35:00,78.8,78.8,78.7,78.8,400.0,69.6775,69.6775,69.5891,69.6775,400.0
2012-08-17 10:40:00,78.76,78.76,78.63,78.63,1200.0,69.6421,69.6421,69.5272,69.5272,1200.0
2012-08-17 10:45:00,78.61,78.64,78.48,78.54,1400.0,69.5095,69.536,69.3945,69.4476,1400.0
2012-08-17 10:50:00,78.49,78.55,78.46,78.49,2900.0,69.4034,69.4564,69.3769,69.4034,2900.0
2012-08-17 10:55:00,78.5,78.53,78.5,78.51,3800.0,69.4122,69.4387,69.4122,69.4211,3800.0
2012-08-17 11:00:00,78.52,78.69,78.49,78.69,14300.0,69.4299,69.5802,69.4034,69.5802,14300.0
2012-08-17 11:05:00,78.6,78.67,78.47,78.47,4700.0,69.5006,69.5625,69.3857,69.3857,4700.0
2012-08-17 11:10:00,78.4,78.51,78.4,78.46,800.0,69.3238,69.4211,69.3238,69.3769,800.0
2012-08-17 11:15:00,78.48,78.52,78.38,78.43,20700.0,69.3945,69.4299,69.3061,69.3503,20700.0
2012-08-17 11:20:00,78.43,78.53,78.32,78.43,29900.0,69.3503,69.4387,69.2531,69.3503,29900.0
2012-08-17 11:25:00,78.45,78.51,78.45,78.51,1400.0,69.368,69.4211,69.368,69.4211,1400.0
2012-08-17 11:30:00,78.54,78.54,78.47,78.48,1800.0,69.4476,69.4476,69.3857,69.3945,1800.0
2012-08-17 11:35:00,78.47,78.54,78.44,78.45,3100.0,69.3857,69.4476,69.3592,69.368,3100.0
2012-08-17 11:40:00,78.55,78.55,78.49,78.5,1000.0,69.4564,69.4564,69.4034,69.4122,1000.0
2012-08-17 11:45:00,78.5,78.51,78.34,78.34,2600.0,69.4122,69.4211,69.2707,69.2707,2600.0
2012-08-17 11:50:00,78.43,78.46,78.41,78.41,900.0,69.3503,69.3769,69.3326,69.3326,900.0
2012-08-17 11:55:00,78.48,78.52,78.48,78.5,2200.0,69.3945,69.4299,69.3945,69.4122,2200.0
2012-08-17 12:00:00,78.49,78.49,78.28,78.33,2900.0,69.4034,69.4034,69.2177,69.2619,2900.0
2012-08-17 12:05:00,78.32,78.32,78.27,78.28,700.0,69.2531,69.2531,69.2088,69.2177,700.0
2012-08-17 12:10:00,78.27,78.32,78.23,78.24,1000.0,69.2088,69.2531,69.1735,69.1823,1000.0
2012-08-17 12:15:00,78.26,78.33,78.23,78.33,1500.0,69.2,69.2619,69.1735,69.2619,1500.0
2012-08-17 12:20:00,78.32,78.35,78.31,78.31,300.0,69.2531,69.2796,69.2442,69.2442,300.0
2012-08-17 12:25:00,78.37,78.39,78.35,78.35,500.0,69.2973,69.315,69.2796,69.2796,500.0
2012-08-17 12:30:00,78.4,78.52,78.4,78.52,2200.0,69.3238,69.4299,69.3238,69.4299,2200.0
2012-08-17 12:35:00,78.5,78.53,78.47,78.48,2300.0,69.4122,69.4387,69.3857,69.3945,2300.0
2012-08-17 12:40:00,78.47,78.54,78.45,78.48,3600.0,69.3857,69.4476,69.368,69.3945,3600.0
2012-08-17 12:45:00,78.5,78.5,78.48,78.48,300.0,69.4122,69.4122,69.3945,69.3945,300.0
2012-08-17 12:50:00,78.5,78.52,78.45,78.52,400.0,69.4122,69.4299,69.368,69.4299,400.0
2012-08-17 12:55:00,78.52,78.53,78.45,78.45,1700.0,69.4299,69.4387,69.368,69.368,1700.0
2012-08-17 13:00:00,78.48,78.49,78.45,78.48,500.0,69.3945,69.4034,69.368,69.3945,500.0
2012-08-17 13:05:00,78.46,78.46,78.4,78.44,900.0,69.3769,69.3769,69.3238,69.3592,900.0
2012-08-17 13:10:00,78.45,78.45,78.45,78.45,500.0,69.368,69.368,69.368,69.368,500.0
2012-08-17 13:15:00,78.46,78.59,78.46,78.48,1400.0,69.3769,69.4918,69.3769,69.3945,1400.0
2012-08-17 13:20:00,78.47,78.48,78.45,78.48,400.0,69.3857,69.3945,69.368,69.3945,400.0
2012-08-17 13:25:00,78.52,78.62,78.52,78.6,900.0,69.4299,69.5183,69.4299,69.5006,900.0
2012-08-17 13:30:00,78.64,78.64,78.58,78.58,1100.0,69.536,69.536,69.483,69.483,1100.0
2012-08-17 13:35:00,78.65,78.66,78.65,78.66,300.0,69.5449,69.5537,69.5449,69.5537,300.0
2012-08-17 13:40:00,78.66,78.66,78.61,78.61,1000.0,69.5537,69.5537,69.5095,69.5095,1000.0
2012-08-17 13:45:00,78.65,78.65,78.63,78.63,200.0,69.5449,69.5449,69.5272,69.5272,200.0
2012-08-17 13:50:00,78.64,78.64,78.59,78.62,1700.0,69.536,69.536,69.4918,69.5183,1700.0
2012-08-17 13:55:00,78.59,78.59,78.56,78.56,500.0,69.4918,69.4918,69.4653,69.4653,500.0
2012-08-17 14:00:00,78.55,78.55,78.55,78.55,300.0,69.4564,69.4564,69.4564,69.4564,300.0
2012-08-17 14:05:00,78.55,78.58,78.55,78.58,900.0,69.4564,69.483,69.4564,69.483,900.0
2012-08-17 14:10:00,78.59,78.61,78.59,78.61,400.0,69.4918,69.5095,69.4918,69.5095,400.0
2012-08-17 14:15:00,78.58,78.58,78.57,78.58,800.0,69.483,69.483,69.4741,69.483,800.0
2012-08-17 14:20:00,78.55,78.73,78.55,78.73,900.0,69.4564,69.6156,69.4564,69.6156,900.0
2012-08-17 14:25:00,78.67,78.67,78.63,78.63,500.0,69.5625,69.5625,69.5272,69.5272,500.0
2012-08-17 14:30:00,78.62,78.64,78.61,78.63,700.0,69.5183,69.536,69.5095,69.5272,700.0
2012-08-17 14:35:00,78.66,78.67,78.62,78.62,600.0,69.5537,69.5625,69.5183,69.5183,600.0
2012-08-17 14:40:00,78.66,78.73,78.66,78.73,900.0,69.5537,69.6156,69.5537,69.6156,900.0
2012-08-17 14:45:00,78.77,78.84,78.77,78.81,1300.0,69.651,69.7129,69.651,69.6863,1300.0
2012-08-17 14:50:00,78.78,78.84,78.74,78.74,1500.0,69.6598,69.7129,69.6244,69.6244,1500.0
2012-08-17 14:55:00,78.73,78.73,78.67,78.67,900.0,69.6156,69.6156,69.5625,69.5625,900.0
2012-08-17 15:00:00,78.71,78.71,78.66,78.66,1500.0,69.5979,69.5979,69.5537,69.5537,1500.0
2012-08-17 15:05:00,78.63,78.69,78.6,78.64,1600.0,69.5272,69.5802,69.5006,69.536,1600.0
2012-08-17 15:10:00,78.58,78.58,78.48,78.48,1900.0,69.483,69.483,69.3945,69.3945,1900.0
2012-08-17 15:15:00,78.5,78.51,78.5,78.5,1700.0,69.4122,69.4211,69.4122,69.4122,1700.0
2012-08-17 15:20:00,78.49,78.49,78.45,78.49,1500.0,69.4034,69.4034,69.368,69.4034,1500.0
2012-08-17 15:25:00,78.47,78.47,78.39,78.4,1800.0,69.3857,69.3857,69.315,69.3238,1800.0
2012-08-17 15:30:00,78.4,78.41,78.37,78.4,3600.0,69.3238,69.3326,69.2973,69.3238,3600.0
2012-08-17 15:35:00,78.39,78.39,78.31,78.35,2000.0,69.315,69.315,69.2442,69.2796,2000.0
2012-08-17 15:40:00,78.33,78.52,78.33,78.52,2100.0,69.2619,69.4299,69.2619,69.4299,2100.0
2012-08-17 15:45:00,78.48,78.48,78.41,78.48,1800.0,69.3945,69.3945,69.3326,69.3945,1800.0
2012-08-17 15:50:00,78.48,78.52,78.36,78.44,3800.0,69.3945,69.4299,69.2884,69.3592,3800.0
2012-08-17 15:55:00,78.43,78.53,78.38,78.44,4000.0,69.3503,69.4387,69.3061,69.3592,4000.0
2012-08-20 09:30:00,78.16,78.47,78.16,78.31,2300.0,69.1116,69.3857,69.1116,69.2442,2300.0
2012-08-20 09:35:00,78.27,78.31,78.17,78.17,600.0,69.2088,69.2442,69.1204,69.1204,600.0
2012-08-20 09:40:00,78.07,78.07,77.86,77.86,6000.0,69.032,69.032,68.8463,68.8463,6000.0
2012-08-20 09:45:00,77.92,77.92,77.57,77.65,4000.0,68.8994,68.8994,68.5899,68.6606,4000.0
2012-08-20 09:50:00,77.64,77.79,77.62,77.79,1100.0,68.6518,68.7844,68.6341,68.7844,1100.0
2012-08-20 09:55:00,77.88,77.88,77.47,77.7,3700.0,68.864,68.864,68.5015,68.7048,3700.0
2012-08-20 10:00:00,77.56,77.67,77.24,77.24,6300.0,68.581,68.6783,68.2981,68.2981,6300.0
2012-08-20 10:05:00,77.2,77.33,77.13,77.33,2900.0,68.2627,68.3777,68.2008,68.3777,2900.0
2012-08-20 10:10:00,77.33,77.36,76.94,77.03,6200.0,68.3777,68.4042,68.0328,68.1124,6200.0
2012-08-20 10:15:00,77.0,77.02,76.95,76.95,1800.0,68.0859,68.1036,68.0417,68.0417,1800.0
2012-08-20 10:20:00,76.95,76.98,76.95,76.97,1000.0,68.0417,68.0682,68.0417,68.0593,1000.0
2012-08-20 10:25:00,76.97,77.04,76.97,77.01,400.0,68.0593,68.1212,68.0593,68.0947,400.0
2012-08-20 10:30:00,76.98,77.0,76.81,76.94,2400.0,68.0682,68.0859,67.9179,68.0328,2400.0
2012-08-20 10:35:00,76.97,77.04,76.97,77.04,700.0,68.0593,68.1212,68.0593,68.1212,700.0
2012-08-20 10:40:00,77.1,77.2,77.1,77.16,700.0,68.1743,68.2627,68.1743,68.2273,700.0
2012-08-20 10:45:00,77.17,77.24,77.15,77.24,600.0,68.2362,68.2981,68.2185,68.2981,600.0
2012-08-20 10:50:00,77.25,77.27,77.22,77.27,1500.0,68.3069,68.3246,68.2804,68.3246,1500.0
2012-08-20 10:55:00,77.27,77.35,77.22,77.27,9100.0,68.3246,68.3954,68.2804,68.3246,9100.0
2012-08-20 11:00:00,77.28,77.52,77.28,77.45,2200.0,68.3335,68.5457,68.3335,68.4838,2200.0
2012-08-20 11:05:00,77.53,77.7,77.5,77.62,1800.0,68.5545,68.7048,68.528,68.6341,1800.0
2012-08-20 11:10:00,77.61,77.64,77.61,77.64,400.0,68.6253,68.6518,68.6253,68.6518,400.0
2012-08-20 11:15:00,77.57,77.64,77.55,77.57,700.0,68.5899,68.6518,68.5722,68.5899,700.0
2012-08-20 11:20:00,77.58,77.66,77.4,77.5,17700.0,68.5987,68.6695,68.4396,68.528,17700.0
2012-08-20 11:25:00,77.54,77.56,77.47,77.51,3400.0,68.5634,68.581,68.5015,68.5368,3400.0
2012-08-20 11:30:00,77.48,77.49,77.42,77.49,600.0,68.5103,68.5191,68.4572,68.5191,600.0
2012-08-20 11:35:00,77.47,77.53,77.43,77.45,2000.0,68.5015,68.5545,68.4661,68.4838,2000.0
2012-08-20 11:40:00,77.54,77.56,77.49,77.54,900.0,68.5634,68.581,68.5191,68.5634,900.0
2012-08-20 11:45:00,77.55,77.58,77.52,77.58,700.0,68.5722,68.5987,68.5457,68.5987,700.0
2012-08-20 11:50:00,77.56,77.78,77.56,77.78,1300.0,68.581,68.7756,68.581,68.7756,1300.0
2012-08-20 11:55:00,77.81,77.87,77.81,77.83,1500.0,68.8021,68.8552,68.8021,68.8198,1500.0
2012-08-20 12:00:00,77.83,77.83,77.73,77.73,800.0,68.8198,68.8198,68.7314,68.7314,800.0
2012-08-20 12:05:00,77.74,77.89,77.68,77.72,27900.0,68.7402,68.8728,68.6872,68.7225,27900.0
2012-08-20 12:10:00,77.74,77.8,77.69,77.75,2000.0,68.7402,68.7933,68.696,68.749,2000.0
2012-08-20 12:15:00,77.79,77.85,77.79,77.85,1200.0,68.7844,68.8375,68.7844,68.8375,1200.0
2012-08-20 12:20:00,77.81,77.87,77.78,77.82,1400.0,68.8021,68.8552,68.7756,68.8109,1400.0
2012-08-20 12:25:00,77.76,77.79,77.76,77.79,200.0,68.7579,68.7844,68.7579,68.7844,200.0
2012-08-20 12:30:00,77.75,77.76,77.71,77.76,1900.0,68.749,68.7579,68.7137,68.7579,1900.0
2012-08-20 12:35:00,77.73,77.73,77.65,77.66,900.0,68.7314,68.7314,68.6606,68.6695,900.0
2012-08-20 12:40:00,77.54,77.71,77.53,77.7,2500.0,68.5634,68.7137,68.5545,68.7048,2500.0
2012-08-20 12:45:00,77.71,77.72,77.7,77.7,800.0,68.7137,68.7225,68.7048,68.7048,800.0
2012-08-20 12:50:00,77.75,77.75,77.38,77.38,2200.0,68.749,68.749,68.4219,68.4219,2200.0
2012-08-20 12:55:00,77.34,77.36,77.34,77.36,700.0,68.3865,68.4042,68.3865,68.4042,700.0
2012-08-20 13:00:00,77.33,77.33,77.21,77.25,1700.0,68.3777,68.3777,68.2716,68.3069,1700.0
2012-08-20 13:05:00,77.25,77.27,77.2,77.2,700.0,68.3069,68.3246,68.2627,68.2627,700.0
2012-08-20 13:10:00,77.2,77.41,77.11,77.4,4300.0,68.2627,68.4484,68.1831,68.4396,4300.0
2012-08-20 13:15:00,77.36,77.43,77.36,77.4,8700.0,68.4042,68.4661,68.4042,68.4396,8700.0
2012-08-20 13:20:00,77.44,77.48,77.43,77.43,1400.0,68.4749,68.5103,68.4661,68.4661,1400.0
2012-08-20 13:25:00,77.47,77.54,77.43,77.47,20900.0,68.5015,68.5634,68.4661,68.5015,20900.0
2012-08-20 13:30:00,77.48,77.54,77.48,77.54,500.0,68.5103,68.5634,68.5103,68.5634,500.0
2012-08-20 13:35:00,77.51,77.53,77.43,77.43,1100.0,68.5368,68.5545,68.4661,68.4661,1100.0
2012-08-20 13:40:00,77.4,77.4,77.21,77.33,1400.0,68.4396,68.4396,68.2716,68.3777,1400.0
2012-08-20 13:45:00,77.34,77.34,77.31,77.34,500.0,68.3865,68.3865,68.36,68.3865,500.0
2012-08-20 13:50:00,77.34,77.34,77.34,77.34,400.0,68.3865,68.3865,68.3865,68.3865,400.0
2012-08-20 13:55:00,77.39,77.48,77.36,77.48,1300.0,68.4307,68.5103,68.4042,68.5103,1300.0
2012-08-20 14:00:00,77.54,77.56,77.43,77.43,1200.0,68.5634,68.581,68.4661,68.4661,1200.0
2012-08-20 14:05:00,77.42,77.46,77.4,77.46,300.0,68.4572,68.4926,68.4396,68.4926,300.0
2012-08-20 14:10:00,77.55,77.66,77.55,77.65,800.0,68.5722,68.6695,68.5722,68.6606,800.0
2012-08-20 14:15:00,77.67,77.67,77.57,77.65,7300.0,68.6783,68.6783,68.5899,68.6606,7300.0
2012-08-20 14:20:00,77.64,77.66,77.63,77.66,1500.0,68.6518,68.6695,68.6429,68.6695,1500.0
2012-08-20 14:25:00,77.65,77.66,77.59,77.6,2200.0,68.6606,68.6695,68.6076,68.6164,2200.0
2012-08-20 14:30:00,77.6,77.69,77.6,77.6,2300.0,68.6164,68.696,68.6164,68.6164,2300.0
2012-08-20 14:35:00,77.67,77.67,77.6,77.64,1000.0,68.6783,68.6783,68.6164,68.6518,1000.0
2012-08-20 14:40:00,77.58,77.61,77.54,77.59,600.0,68.5987,68.6253,68.5634,68.6076,600.0
2012-08-20 14:45:00,77.6,77.64,77.45,77.45,2700.0,68.6164,68.6518,68.4838,68.4838,2700.0
2012-08-20 14:50:00,77.41,77.42,77.38,77.42,1400.0,68.4484,68.4572,68.4219,68.4572,1400.0
2012-08-20 14:55:00,77.48,77.48,77.43,77.45,1100.0,68.5103,68.5103,68.4661,68.4838,1100.0
2012-08-20 15:00:00,77.44,77.55,77.43,77.54,3000.0,68.4749,68.5722,68.4661,68.5634,3000.0
2012-08-20 15:05:00,77.56,77.57,77.47,77.57,7300.0,68.581,68.5899,68.5015,68.5899,7300.0
2012-08-20 15:10:00,77.56,77.58,77.44,77.49,3100.0,68.581,68.5987,68.4749,68.5191,3100.0
2012-08-20 15:15:00,77.5,77.62,77.5,77.57,3000.0,68.528,68.6341,68.528,68.5899,3000.0
2012-08-20 15:20:00,77.54,77.69,77.54,77.69,3000.0,68.5634,68.696,68.5634,68.696,3000.0
2012-08-20 15:25:00,77.64,77.72,77.64,77.71,2500.0,68.6518,68.7225,68.6518,68.7137,2500.0
2012-08-20 15:30:00,77.72,77.81,77.69,77.76,5400.0,68.7225,68.8021,68.696,68.7579,5400.0
2012-08-20 15:35:00,77.75,77.86,77.71,77.82,4700.0,68.749,68.8463,68.7137,68.8109,4700.0
2012-08-20 15:40:00,77.82,77.82,77.7,77.82,5100.0,68.8109,68.8109,68.7048,68.8109,5100.0
2012-08-20 15:45:00,77.82,77.83,77.69,77.8,4400.0,68.8109,68.8198,68.696,68.7933,4400.0
2012-08-20 15:50:00,77.81,77.87,77.61,77.85,5700.0,68.8021,68.8552,68.6253,68.8375,5700.0
2012-08-20 15:55:00,77.86,77.95,77.81,77.89,9900.0,68.8463,68.9259,68.8021,68.8728,9900.0
2012-08-21 09:30:00,77.98,78.3,77.98,78.14,3500.0,68.9524,69.2354,68.9524,69.0939,3500.0
2012-08-21 09:35:00,78.05,78.06,77.96,77.96,1200.0,69.0143,69.0232,68.9347,68.9347,1200.0
2012-08-21 09:40:00,77.9,78.03,77.77,77.96,2500.0,68.8817,68.9966,68.7667,68.9347,2500.0
2012-08-21 09:45:00,77.9,77.9,77.48,77.55,5200.0,68.8817,68.8817,68.5103,68.5722,5200.0
2012-08-21 09:50:00,77.61,77.77,77.56,77.56,3900.0,68.6253,68.7667,68.581,68.581,3900.0
2012-08-21 09:55:00,77.65,77.95,77.65,77.82,3500.0,68.6606,68.9259,68.6606,68.8109,3500.0
2012-08-21 10:00:00,77.86,77.88,77.72,77.73,5900.0,68.8463,68.864,68.7225,68.7314,5900.0
2012-08-21 10:05:00,77.74,77.77,77.56,77.59,2400.0,68.7402,68.7667,68.581,68.6076,2400.0
2012-08-21 10:10:00,77.65,77.66,77.3,77.32,14400.0,68.6606,68.6695,68.3511,68.3688,14400.0
2012-08-21 10:15:00,77.46,77.46,77.39,77.41,600.0,68.4926,68.4926,68.4307,68.4484,600.0
2012-08-21 10:20:00,77.56,77.65,77.55,77.63,1500.0,68.581,68.6606,68.5722,68.6429,1500.0
2012-08-21 10:25:00,77.63,77.72,77.55,77.67,8900.0,68.6429,68.7225,68.5722,68.6783,8900.0
2012-08-21 10:30:00,77.7,77.7,77.7,77.7,100.0,68.7048,68.7048,68.7048,68.7048,100.0
2012-08-21 10:35:00,77.86,77.86,77.77,77.77,1100.0,68.8463,68.8463,68.7667,68.7667,1100.0
2012-08-21 10:40:00,77.85,77.96,77.84,77.86,700.0,68.8375,68.9347,68.8286,68.8463,700.0
2012-08-21 10:45:00,77.93,77.93,77.7,77.78,4100.0,68.9082,68.9082,68.7048,68.7756,4100.0
2012-08-21 10:50:00,77.74,77.78,77.56,77.56,6500.0,68.7402,68.7756,68.581,68.581,6500.0
2012-08-21 10:55:00,77.55,77.58,77.49,77.49,1100.0,68.5722,68.5987,68.5191,68.5191,1100.0
2012-08-21 11:00:00,77.5,77.66,77.5,77.66,1600.0,68.528,68.6695,68.528,68.6695,1600.0
2012-08-21 11:05:00,77.64,77.67,77.64,77.67,200.0,68.6518,68.6783,68.6518,68.6783,200.0
2012-08-21 11:10:00,77.67,77.69,77.67,77.69,400.0,68.6783,68.696,68.6783,68.696,400.0
2012-08-21 11:15:00,77.73,77.83,77.69,77.83,1800.0,68.7314,68.8198,68.696,68.8198,1800.0
2012-08-21 11:20:00,77.84,77.84,77.73,77.77,1900.0,68.8286,68.8286,68.7314,68.7667,1900.0
2012-08-21 11:25:00,77.66,77.66,77.54,77.54,5100.0,68.6695,68.6695,68.5634,68.5634,5100.0
2012-08-21 11:30:00,77.55,77.55,77.39,77.51,6000.0,68.5722,68.5722,68.4307,68.5368,6000.0
2012-08-21 11:35:00,77.46,77.46,77.29,77.29,1600.0,68.4926,68.4926,68.3423,68.3423,1600.0
2012-08-21 11:40:00,77.25,77.25,77.15,77.2,1500.0,68.3069,68.3069,68.2185,68.2627,1500.0
2012-08-21 11:45:00,77.19,77.26,77.15,77.26,2100.0,68.2539,68.3158,68.2185,68.3158,2100.0
2012-08-21 11:50:00,77.29,77.3,77.19,77.19,6700.0,68.3423,68.3511,68.2539,68.2539,6700.0
2012-08-21 11:55:00,77.3,77.37,77.25,77.26,900.0,68.3511,68.413,68.3069,68.3158,900.0
2012-08-21 12:00:00,77.24,77.29,77.15,77.15,4200.0,68.2981,68.3423,68.2185,68.2185,4200.0
2012-08-21 12:05:00,77.19,77.24,77.19,77.24,900.0,68.2539,68.2981,68.2539,68.2981,900.0
2012-08-21 12:10:00,77.25,77.36,77.25,77.36,800.0,68.3069,68.4042,68.3069,68.4042,800.0
2012-08-21 12:15:00,77.37,77.37,77.29,77.33,800.0,68.413,68.413,68.3423,68.3777,800.0
2012-08-21 12:20:00,77.32,77.33,77.32,77.33,600.0,68.3688,68.3777,68.3688,68.3777,600.0
2012-08-21 12:25:00,77.34,77.45,77.34,77.45,3000.0,68.3865,68.4838,68.3865,68.4838,3000.0
2012-08-21 12:30:00,77.46,77.49,77.45,77.49,400.0,68.4926,68.5191,68.4838,68.5191,400.0
2012-08-21 12:35:00,77.44,77.51,77.44,77.51,700.0,68.4749,68.5368,68.4749,68.5368,700.0
2012-08-21 12:40:00,77.53,77.53,77.5,77.5,300.0,68.5545,68.5545,68.528,68.528,300.0
2012-08-21 12:45:00,77.49,77.49,77.42,77.48,1900.0,68.5191,68.5191,68.4572,68.5103,1900.0
2012-08-21 12:50:00,77.53,77.55,77.53,77.55,200.0,68.5545,68.5722,68.5545,68.5722,200.0
2012-08-21 12:55:00,77.54,77.54,77.54,77.54,200.0,68.5634,68.5634,68.5634,68.5634,200.0
2012-08-21 13:00:00,77.55,77.55,77.47,77.47,800.0,68.5722,68.5722,68.5015,68.5015,800.0
2012-08-21 13:05:00,77.5,77.52,77.48,77.51,1000.0,68.528,68.5457,68.5103,68.5368,1000.0
2012-08-21 13:10:00,77.5,77.51,77.37,77.37,900.0,68.528,68.5368,68.413,68.413,900.0
2012-08-21 13:15:00,77.35,77.45,77.35,77.45,800.0,68.3954,68.4838,68.3954,68.4838,800.0
2012-08-21 13:20:00,77.43,77.43,77.38,77.38,400.0,68.4661,68.4661,68.4219,68.4219,400.0
2012-08-21 13:25:00,77.39,77.39,77.32,77.32,1100.0,68.4307,68.4307,68.3688,68.3688,1100.0
2012-08-21 13:30:00,77.24,77.28,77.23,77.28,700.0,68.2981,68.3335,68.2892,68.3335,700.0
2012-08-21 13:35:00,77.25,77.25,77.21,77.22,800.0,68.3069,68.3069,68.2716,68.2804,800.0
2012-08-21 13:40:00,77.24,77.26,77.19,77.25,800.0,68.2981,68.3158,68.2539,68.3069,800.0
2012-08-21 13:45:00,77.16,77.16,77.15,77.15,300.0,68.2273,68.2273,68.2185,68.2185,300.0
2012-08-21 13:50:00,77.12,77.12,77.07,77.08,600.0,68.192,68.192,68.1478,68.1566,600.0
2012-08-21 13:55:00,77.1,77.22,77.1,77.22,800.0,68.1743,68.2804,68.1743,68.2804,800.0
2012-08-21 14:00:00,77.21,77.21,77.16,77.16,200.0,68.2716,68.2716,68.2273,68.2273,200.0
2012-08-21 14:05:00,77.16,77.16,77.09,77.09,300.0,68.2273,68.2273,68.1655,68.1655,300.0
2012-08-21 14:10:00,77.13,77.17,77.13,77.17,800.0,68.2008,68.2362,68.2008,68.2362,800.0
2012-08-21 14:15:00,77.17,77.17,77.17,77.17,0.0,68.2362,68.2362,68.2362,68.2362,0.0
2012-08-21 14:20:00,77.05,77.28,77.05,77.28,900.0,68.1301,68.3335,68.1301,68.3335,900.0
2012-08-21 14:25:00,77.19,77.19,77.12,77.16,8900.0,68.2539,68.2539,68.192,68.2273,8900.0
2012-08-21 14:30:00,77.14,77.19,77.14,77.19,1600.0,68.2097,68.2539,68.2097,68.2539,1600.0
2012-08-21 14:35:00,77.29,77.29,77.11,77.12,2500.0,68.3423,68.3423,68.1831,68.192,2500.0
2012-08-21 14:40:00,77.14,77.14,77.14,77.14,200.0,68.2097,68.2097,68.2097,68.2097,200.0
2012-08-21 14:45:00,77.06,77.12,77.06,77.12,500.0,68.1389,68.192,68.1389,68.192,500.0
2012-08-21 14:50:00,77.07,77.14,77.07,77.14,500.0,68.1478,68.2097,68.1478,68.2097,500.0
2012-08-21 14:55:00,77.12,77.16,77.12,77.16,700.0,68.192,68.2273,68.192,68.2273,700.0
2012-08-21 15:00:00,77.14,77.16,77.01,77.11,2500.0,68.2097,68.2273,68.0947,68.1831,2500.0
2012-08-21 15:05:00,77.12,77.12,76.94,76.94,2400.0,68.192,68.192,68.0328,68.0328,2400.0
2012-08-21 15:10:00,76.94,76.97,76.81,76.81,3200.0,68.0328,68.0593,67.9179,67.9179,3200.0
2012-08-21 15:15:00,76.81,76.84,76.6,76.61,6200.0,67.9179,67.9444,67.7322,67.741,6200.0
2012-08-21 15:20:00,76.61,76.65,76.53,76.57,4900.0,67.741,67.7764,67.6703,67.7057,4900.0
2012-08-21 15:25:00,76.54,76.74,76.53,76.74,5000.0,67.6791,67.856,67.6703,67.856,5000.0
2012-08-21 15:30:00,76.74,76.79,76.53,76.6,8600.0,67.856,67.9002,67.6703,67.7322,8600.0
2012-08-21 15:35:00,76.52,76.75,76.52,76.65,6700.0,67.6614,67.8648,67.6614,67.7764,6700.0
2012-08-21 15:40:00,76.65,76.73,76.55,76.55,8700.0,67.7764,67.8471,67.688,67.688,8700.0
2012-08-21 15:45:00,76.51,76.69,76.49,76.53,7100.0,67.6526,67.8118,67.6349,67.6703,7100.0
2012-08-21 15:50:00,76.52,76.61,76.48,76.52,9900.0,67.6614,67.741,67.6261,67.6614,9900.0
2012-08-21 15:55:00,76.53,76.67,76.53,76.67,11000.0,67.6703,67.7941,67.6703,67.7941,11000.0
2012-08-22 09:30:00,76.67,76.83,76.62,76.69,1500.0,67.7941,67.9356,67.7499,67.8118,1500.0
2012-08-22 09:35:00,76.67,76.67,76.63,76.63,200.0,67.7941,67.7941,67.7587,67.7587,200.0
2012-08-22 09:40:00,76.77,77.21,76.77,77.21,3800.0,67.8825,68.2716,67.8825,68.2716,3800.0
2012-08-22 09:45:00,77.21,77.6,77.15,77.4,5200.0,68.2716,68.6164,68.2185,68.4396,5200.0
2012-08-22 09:50:00,77.35,77.35,77.1,77.12,3000.0,68.3954,68.3954,68.1743,68.192,3000.0
2012-08-22 09:55:00,77.1,77.1,76.97,77.0,1400.0,68.1743,68.1743,68.0593,68.0859,1400.0
2012-08-22 10:00:00,76.89,77.2,76.86,77.2,3200.0,67.9886,68.2627,67.9621,68.2627,3200.0
2012-08-22 10:05:00,77.26,77.42,77.26,77.41,600.0,68.3158,68.4572,68.3158,68.4484,600.0
2012-08-22 10:10:00,77.32,77.35,76.9,77.01,3800.0,68.3688,68.3954,67.9974,68.0947,3800.0
2012-08-22 10:15:00,76.97,77.15,76.96,76.99,3300.0,68.0593,68.2185,68.0505,68.077,3300.0
2012-08-22 10:20:00,77.07,77.25,77.03,77.25,1200.0,68.1478,68.3069,68.1124,68.3069,1200.0
2012-08-22 10:25:00,77.28,77.29,77.15,77.22,1200.0,68.3335,68.3423,68.2185,68.2804,1200.0
2012-08-22 10:30:00,77.19,77.26,77.09,77.09,3500.0,68.2539,68.3158,68.1655,68.1655,3500.0
2012-08-22 10:35:00,77.17,77.17,77.08,77.08,1400.0,68.2362,68.2362,68.1566,68.1566,1400.0
2012-08-22 10:40:00,77.06,77.06,77.0,77.0,500.0,68.1389,68.1389,68.0859,68.0859,500.0
2012-08-22 10:45:00,77.11,77.11,76.78,76.78,1200.0,68.1831,68.1831,67.8913,67.8913,1200.0
2012-08-22 10:50:00,76.75,76.79,76.64,76.64,300.0,67.8648,67.9002,67.7675,67.7675,300.0
2012-08-22 10:55:00,76.7,76.71,76.59,76.67,2000.0,67.8206,67.8294,67.7233,67.7941,2000.0
2012-08-22 11:00:00,76.6,76.69,76.58,76.67,2500.0,67.7322,67.8118,67.7145,67.7941,2500.0
2012-08-22 11:05:00,76.74,76.76,76.59,76.62,3000.0,67.856,67.8737,67.7233,67.7499,3000.0
2012-08-22 11:10:00,76.63,76.66,76.61,76.61,1500.0,67.7587,67.7852,67.741,67.741,1500.0
2012-08-22 11:15:00,76.62,76.62,76.47,76.47,1300.0,67.7499,67.7499,67.6172,67.6172,1300.0
2012-08-22 11:20:00,76.45,76.59,76.45,76.53,1300.0,67.5995,67.7233,67.5995,67.6703,1300.0
2012-08-22 11:25:00,76.53,76.56,76.43,76.46,9700.0,67.6703,67.6968,67.5819,67.6084,9700.0
2012-08-22 11:30:00,76.45,76.45,76.2,76.39,5200.0,67.5995,67.5995,67.3785,67.5465,5200.0
2012-08-22 11:35:00,76.37,76.43,76.37,76.43,600.0,67.5288,67.5819,67.5288,67.5819,600.0
2012-08-22 11:40:00,76.4,76.44,76.4,76.42,700.0,67.5553,67.5907,67.5553,67.573,700.0
2012-08-22 11:45:00,76.42,76.43,76.41,76.43,1000.0,67.573,67.5819,67.5642,67.5819,1000.0
2012-08-22 11:50:00,76.4,76.42,76.4,76.4,1300.0,67.5553,67.573,67.5553,67.5553,1300.0
2012-08-22 11:55:00,76.38,76.45,76.38,76.45,600.0,67.5376,67.5995,67.5376,67.5995,600.0
2012-08-22 12:00:00,76.46,76.54,76.42,76.45,6600.0,67.6084,67.6791,67.573,67.5995,6600.0
2012-08-22 12:05:00,76.44,76.51,76.35,76.35,3300.0,67.5907,67.6526,67.5111,67.5111,3300.0
2012-08-22 12:10:00,76.41,76.43,76.37,76.4,1200.0,67.5642,67.5819,67.5288,67.5553,1200.0
2012-08-22 12:15:00,76.38,76.38,76.3,76.3,1500.0,67.5376,67.5376,67.4669,67.4669,1500.0
2012-08-22 12:20:00,76.25,76.25,76.16,76.19,2000.0,67.4227,67.4227,67.3431,67.3696,2000.0
2012-08-22 12:25:00,76.15,76.2,76.12,76.12,1800.0,67.3343,67.3785,67.3077,67.3077,1800.0
2012-08-22 12:30:00,76.17,76.21,76.02,76.02,2300.0,67.352,67.3873,67.2193,67.2193,2300.0
2012-08-22 12:35:00,76.11,76.11,76.03,76.08,18400.0,67.2989,67.2989,67.2282,67.2724,18400.0
2012-08-22 12:40:00,76.04,76.31,76.04,76.31,1300.0,67.237,67.4758,67.237,67.4758,1300.0
2012-08-22 12:45:00,76.3,76.4,76.28,76.38,1600.0,67.4669,67.5553,67.4492,67.5376,1600.0
2012-08-22 12:50:00,76.37,76.37,76.27,76.29,1200.0,67.5288,67.5288,67.4404,67.4581,1200.0
2012-08-22 12:55:00,76.29,76.31,76.25,76.27,2100.0,67.4581,67.4758,67.4227,67.4404,2100.0
2012-08-22 13:00:00,76.28,76.29,76.26,76.26,800.0,67.4492,67.4581,67.4315,67.4315,800.0
2012-08-22 13:05:00,76.25,76.28,76.24,76.25,1600.0,67.4227,67.4492,67.4139,67.4227,1600.0
2012-08-22 13:10:00,76.25,76.25,76.19,76.24,1400.0,67.4227,67.4227,67.3696,67.4139,1400.0
2012-08-22 13:15:00,76.23,76.25,76.2,76.22,900.0,67.405,67.4227,67.3785,67.3962,900.0
2012-08-22 13:20:00,76.25,76.3,76.25,76.3,400.0,67.4227,67.4669,67.4227,67.4669,400.0
2012-08-22 13:25:00,76.31,76.39,76.3,76.39,1600.0,67.4758,67.5465,67.4669,67.5465,1600.0
2012-08-22 13:30:00,76.41,76.49,76.4,76.45,2300.0,67.5642,67.6349,67.5553,67.5995,2300.0
2012-08-22 13:35:00,76.51,76.54,76.48,76.53,1400.0,67.6526,67.6791,67.6261,67.6703,1400.0
2012-08-22 13:40:00,76.56,76.56,76.53,76.53,200.0,67.6968,67.6968,67.6703,67.6703,200.0
2012-08-22 13:45:00,76.54,76.58,76.48,76.48,1300.0,67.6791,67.7145,67.6261,67.6261,1300.0
2012-08-22 13:50:00,76.49,76.55,76.49,76.51,1200.0,67.6349,67.688,67.6349,67.6526,1200.0
2012-08-22 13:55:00,76.43,76.57,76.43,76.57,1400.0,67.5819,67.7057,67.5819,67.7057,1400.0
2012-08-22 14:00:00,76.61,76.99,76.61,76.99,4300.0,67.741,68.077,67.741,68.077,4300.0
2012-08-22 14:05:00,77.04,77.16,76.53,76.73,9500.0,68.1212,68.2273,67.6703,67.8471,9500.0
2012-08-22 14:10:00,76.77,76.84,76.72,76.75,1000.0,67.8825,67.9444,67.8383,67.8648,1000.0
2012-08-22 14:15:00,76.69,76.69,76.66,76.69,600.0,67.8118,67.8118,67.7852,67.8118,600.0
2012-08-22 14:20:00,76.72,76.88,76.72,76.84,1100.0,67.8383,67.9798,67.8383,67.9444,1100.0
2012-08-22 14:25:00,76.81,76.82,76.8,76.8,400.0,67.9179,67.9267,67.909,67.909,400.0
2012-08-22 14:30:00,76.9,77.06,76.9,77.04,1600.0,67.9974,68.1389,67.9974,68.1212,1600.0
2012-08-22 14:35:00,77.06,77.12,77.01,77.07,2100.0,68.1389,68.192,68.0947,68.1478,2100.0
2012-08-22 14:40:00,77.12,77.26,77.1,77.16,1400.0,68.192,68.3158,68.1743,68.2273,1400.0
2012-08-22 14:45:00,77.17,77.3,77.17,77.23,1400.0,68.2362,68.3511,68.2362,68.2892,1400.0
2012-08-22 14:50:00,77.24,77.32,77.21,77.32,1900.0,68.2981,68.3688,68.2716,68.3688,1900.0
2012-08-22 14:55:00,77.28,77.38,77.28,77.33,1500.0,68.3335,68.4219,68.3335,68.3777,1500.0
2012-08-22 15:00:00,77.32,77.32,77.19,77.2,1700.0,68.3688,68.3688,68.2539,68.2627,1700.0
2012-08-22 15:05:00,77.25,77.28,77.24,77.28,1100.0,68.3069,68.3335,68.2981,68.3335,1100.0
2012-08-22 15:10:00,77.27,77.31,77.01,77.01,2500.0,68.3246,68.36,68.0947,68.0947,2500.0
2012-08-22 15:15:00,77.03,77.07,76.89,76.92,3500.0,68.1124,68.1478,67.9886,68.0151,3500.0
2012-08-22 15:20:00,76.92,77.03,76.87,77.0,2900.0,68.0151,68.1124,67.9709,68.0859,2900.0
2012-08-22 15:25:00,77.03,77.03,76.87,76.98,3800.0,68.1124,68.1124,67.9709,68.0682,3800.0
2012-08-22 15:30:00,76.96,77.07,76.86,76.86,4100.0,68.0505,68.1478,67.9621,67.9621,4100.0
2012-08-22 15:35:00,76.89,77.07,76.89,77.04,3200.0,67.9886,68.1478,67.9886,68.1212,3200.0
2012-08-22 15:40:00,77.0,77.18,76.98,77.08,4200.0,68.0859,68.245,68.0682,68.1566,4200.0
2012-08-22 15:45:00,77.1,77.25,77.05,77.25,6100.0,68.1743,68.3069,68.1301,68.3069,6100.0
2012-08-22 15:50:00,77.25,77.4,77.18,77.31,8700.0,68.3069,68.4396,68.245,68.36,8700.0
2012-08-22 15:55:00,77.36,77.38,77.19,77.36,15100.0,68.4042,68.4219,68.2539,68.4042,15100.0
2012-08-23 09:30:00,77.23,77.48,76.97,76.97,3100.0,68.2892,68.5103,68.0593,68.0593,3100.0
2012-08-23 09:35:00,76.86,77.01,76.86,76.99,2900.0,67.9621,68.0947,67.9621,68.077,2900.0
2012-08-23 09:40:00,77.03,77.06,77.0,77.0,1300.0,68.1124,68.1389,68.0859,68.0859,1300.0
2012-08-23 09:45:00,77.1,77.1,76.89,76.9,2300.0,68.1743,68.1743,67.9886,67.9974,2300.0
2012-08-23 09:50:00,76.9,76.91,76.69,76.89,4300.0,67.9974,68.0063,67.8118,67.9886,4300.0
2012-08-23 09:55:00,76.67,76.7,76.5,76.7,3600.0,67.7941,67.8206,67.6438,67.8206,3600.0
2012-08-23 10:00:00,76.69,76.89,76.69,76.79,1100.0,67.8118,67.9886,67.8118,67.9002,1100.0
2012-08-23 10:05:00,76.73,76.84,76.73,76.84,900.0,67.8471,67.9444,67.8471,67.9444,900.0
2012-08-23 10:10:00,76.86,76.86,76.66,76.73,2100.0,67.9621,67.9621,67.7852,67.8471,2100.0
2012-08-23 10:15:00,76.82,76.93,76.82,76.87,2200.0,67.9267,68.024,67.9267,67.9709,2200.0
2012-08-23 10:20:00,76.88,76.88,76.82,76.82,200.0,67.9798,67.9798,67.9267,67.9267,200.0
2012-08-23 10:25:00,76.91,76.97,76.9,76.97,800.0,68.0063,68.0593,67.9974,68.0593,800.0
2012-08-23 10:30:00,76.9,77.0,76.79,77.0,5000.0,67.9974,68.0859,67.9002,68.0859,5000.0
2012-08-23 10:35:00,76.95,76.96,76.88,76.88,1000.0,68.0417,68.0505,67.9798,67.9798,1000.0
2012-08-23 10:40:00,76.93,76.93,76.81,76.93,6500.0,68.024,68.024,67.9179,68.024,6500.0
2012-08-23 10:45:00,76.96,77.06,76.96,77.05,1300.0,68.0505,68.1389,68.0505,68.1301,1300.0
2012-08-23 10:50:00,77.07,77.08,77.06,77.06,300.0,68.1478,68.1566,68.1389,68.1389,300.0
2012-08-23 10:55:00,77.03,77.05,76.82,76.83,2800.0,68.1124,68.1301,67.9267,67.9356,2800.0
2012-08-23 11:00:00,76.81,76.86,76.64,76.66,11200.0,67.9179,67.9621,67.7675,67.7852,11200.0
2012-08-23 11:05:00,76.65,77.08,76.65,77.06,3600.0,67.7764,68.1566,67.7764,68.1389,3600.0
2012-08-23 11:10:00,77.08,77.15,77.03,77.15,7400.0,68.1566,68.2185,68.1124,68.2185,7400.0
2012-08-23 11:15:00,77.15,77.2,77.15,77.18,600.0,68.2185,68.2627,68.2185,68.245,600.0
2012-08-23 11:20:00,77.14,77.23,77.14,77.23,3900.0,68.2097,68.2892,68.2097,68.2892,3900.0
2012-08-23 11:25:00,77.26,77.28,77.26,77.28,500.0,68.3158,68.3335,68.3158,68.3335,500.0
2012-08-23 11:30:00,77.28,77.28,77.23,77.28,1100.0,68.3335,68.3335,68.2892,68.3335,1100.0
2012-08-23 11:35:00,77.27,77.3,77.27,77.28,1000.0,68.3246,68.3511,68.3246,68.3335,1000.0
2012-08-23 11:40:00,77.27,77.32,77.25,77.27,13000.0,68.3246,68.3688,68.3069,68.3246,13000.0
2012-08-23 11:45:00,77.27,77.28,77.2,77.2,4600.0,68.3246,68.3335,68.2627,68.2627,4600.0
2012-08-23 11:50:00,77.07,77.1,77.04,77.04,600.0,68.1478,68.1743,68.1212,68.1212,600.0
2012-08-23 11:55:00,77.04,77.04,77.04,77.04,0.0,68.1212,68.1212,68.1212,68.1212,0.0
2012-08-23 12:00:00,77.04,77.04,76.7,76.7,1800.0,68.1212,68.1212,67.8206,67.8206,1800.0
2012-08-23 12:05:00,76.7,76.7,76.61,76.69,2300.0,67.8206,67.8206,67.741,67.8118,2300.0
2012-08-23 12:10:00,76.66,76.73,76.66,76.7,5100.0,67.7852,67.8471,67.7852,67.8206,5100.0
2012-08-23 12:15:00,76.57,76.79,76.57,76.74,3300.0,67.7057,67.9002,67.7057,67.856,3300.0
2012-08-23 12:20:00,76.73,76.74,76.62,76.67,2000.0,67.8471,67.856,67.7499,67.7941,2000.0
2012-08-23 12:25:00,76.7,76.77,76.61,76.77,1800.0,67.8206,67.8825,67.741,67.8825,1800.0
2012-08-23 12:30:00,76.78,76.78,76.78,76.78,300.0,67.8913,67.8913,67.8913,67.8913,300.0
2012-08-23 12:35:00,76.78,76.82,76.69,76.7,1200.0,67.8913,67.9267,67.8118,67.8206,1200.0
2012-08-23 12:40:00,76.71,76.87,76.71,76.87,1600.0,67.8294,67.9709,67.8294,67.9709,1600.0
2012-08-23 12:45:00,76.87,76.87,76.76,76.76,600.0,67.9709,67.9709,67.8737,67.8737,600.0
2012-08-23 12:50:00,76.74,76.85,76.66,76.66,1500.0,67.856,67.9532,67.7852,67.7852,1500.0
2012-08-23 12:55:00,76.65,76.68,76.57,76.57,1900.0,67.7764,67.8029,67.7057,67.7057,1900.0
2012-08-23 13:00:00,76.53,76.61,76.48,76.55,2300.0,67.6703,67.741,67.6261,67.688,2300.0
2012-08-23 13:05:00,76.55,76.55,76.48,76.48,600.0,67.688,67.688,67.6261,67.6261,600.0
2012-08-23 13:10:00,76.48,76.6,76.4,76.43,2100.0,67.6261,67.7322,67.5553,67.5819,2100.0
2012-08-23 13:15:00,76.35,76.35,76.3,76.3,1900.0,67.5111,67.5111,67.4669,67.4669,1900.0
2012-08-23 13:20:00,76.25,76.3,76.01,76.01,2600.0,67.4227,67.4669,67.2105,67.2105,2600.0
2012-08-23 13:25:00,75.98,76.17,75.94,75.98,4900.0,67.184,67.352,67.1486,67.184,4900.0
2012-08-23 13:30:00,76.01,76.05,75.97,76.04,3100.0,67.2105,67.2459,67.1751,67.237,3100.0
2012-08-23 13:35:00,76.12,76.13,76.01,76.03,1700.0,67.3077,67.3166,67.2105,67.2282,1700.0
2012-08-23 13:40:00,75.99,76.22,75.99,76.22,3300.0,67.1928,67.3962,67.1928,67.3962,3300.0
2012-08-23 13:45:00,76.18,76.29,76.18,76.26,1800.0,67.3608,67.4581,67.3608,67.4315,1800.0
2012-08-23 13:50:00,76.28,76.29,76.19,76.19,3400.0,67.4492,67.4581,67.3696,67.3696,3400.0
2012-08-23 13:55:00,76.19,76.19,76.08,76.14,1800.0,67.3696,67.3696,67.2724,67.3254,1800.0
2012-08-23 14:00:00,76.15,76.24,76.14,76.24,1500.0,67.3343,67.4139,67.3254,67.4139,1500.0
2012-08-23 14:05:00,76.23,76.3,76.2,76.26,1300.0,67.405,67.4669,67.3785,67.4315,1300.0
2012-08-23 14:10:00,76.27,76.29,76.12,76.13,3000.0,67.4404,67.4581,67.3077,67.3166,3000.0
2012-08-23 14:15:00,76.12,76.31,76.12,76.31,5700.0,67.3077,67.4758,67.3077,67.4758,5700.0
2012-08-23 14:20:00,76.27,76.29,76.26,76.29,900.0,67.4404,67.4581,67.4315,67.4581,900.0
2012-08-23 14:25:00,76.28,76.34,76.28,76.34,300.0,67.4492,67.5023,67.4492,67.5023,300.0
2012-08-23 14:30:00,76.32,76.33,76.27,76.27,1900.0,67.4846,67.4934,67.4404,67.4404,1900.0
2012-08-23 14:35:00,76.28,76.39,76.27,76.3,17300.0,67.4492,67.5465,67.4404,67.4669,17300.0
2012-08-23 14:40:00,76.3,76.59,76.28,76.54,27900.0,67.4669,67.7233,67.4492,67.6791,27900.0
2012-08-23 14:45:00,76.52,76.89,76.51,76.89,11000.0,67.6614,67.9886,67.6526,67.9886,11000.0
2012-08-23 14:50:00,76.94,76.98,76.77,76.88,4700.0,68.0328,68.0682,67.8825,67.9798,4700.0
2012-08-23 14:55:00,76.83,76.83,76.68,76.73,1500.0,67.9356,67.9356,67.8029,67.8471,1500.0
2012-08-23 15:00:00,76.65,76.72,76.65,76.67,1700.0,67.7764,67.8383,67.7764,67.7941,1700.0
2012-08-23 15:05:00,76.67,76.73,76.58,76.65,3300.0,67.7941,67.8471,67.7145,67.7764,3300.0
2012-08-23 15:10:00,76.64,76.8,76.52,76.52,3900.0,67.7675,67.909,67.6614,67.6614,3900.0
2012-08-23 15:15:00,76.49,76.62,76.49,76.55,3300.0,67.6349,67.7499,67.6349,67.688,3300.0
2012-08-23 15:20:00,76.52,76.52,76.33,76.36,5200.0,67.6614,67.6614,67.4934,67.52,5200.0
2012-08-23 15:25:00,76.37,76.63,76.36,76.59,5800.0,67.5288,67.7587,67.52,67.7233,5800.0
2012-08-23 15:30:00,76.58,76.72,76.5,76.68,6800.0,67.7145,67.8383,67.6438,67.8029,6800.0
2012-08-23 15:35:00,76.65,76.74,76.52,76.66,5200.0,67.7764,67.856,67.6614,67.7852,5200.0
2012-08-23 15:40:00,76.58,76.77,76.55,76.72,3400.0,67.7145,67.8825,67.688,67.8383,3400.0
2012-08-23 15:45:00,76.7,76.76,76.64,76.64,4600.0,67.8206,67.8737,67.7675,67.7675,4600.0
2012-08-23 15:50:00,76.55,76.66,76.51,76.66,4300.0,67.688,67.7852,67.6526,67.7852,4300.0
2012-08-23 15:55:00,76.61,76.66,76.53,76.65,6500.0,67.741,67.7852,67.6703,67.7764,6500.0
2012-08-24 09:30:00,76.77,77.39,76.63,76.64,3500.0,67.8825,68.4307,67.7587,67.7675,3500.0
2012-08-24 09:35:00,76.63,76.96,76.63,76.68,2400.0,67.7587,68.0505,67.7587,67.8029,2400.0
2012-08-24 09:40:00,76.78,76.83,76.76,76.83,300.0,67.8913,67.9356,67.8737,67.9356,300.0
2012-08-24 09:45:00,76.92,76.98,76.91,76.98,900.0,68.0151,68.0682,68.0063,68.0682,900.0
2012-08-24 09:50:00,76.98,76.98,76.77,76.82,1700.0,68.0682,68.0682,67.8825,67.9267,1700.0
2012-08-24 09:55:00,76.84,76.89,76.67,76.76,1200.0,67.9444,67.9886,67.7941,67.8737,1200.0
2012-08-24 10:00:00,76.66,76.78,76.66,76.78,300.0,67.7852,67.8913,67.7852,67.8913,300.0
2012-08-24 10:05:00,76.78,76.78,76.78,76.78,0.0,67.8913,67.8913,67.8913,67.8913,0.0
2012-08-24 10:10:00,76.83,76.88,76.83,76.85,300.0,67.9356,67.9798,67.9356,67.9532,300.0
2012-08-24 10:15:00,76.84,76.84,76.75,76.78,700.0,67.9444,67.9444,67.8648,67.8913,700.0
2012-08-24 10:20:00,76.76,76.83,76.76,76.83,200.0,67.8737,67.9356,67.8737,67.9356,200.0
2012-08-24 10:25:00,76.72,76.73,76.71,76.72,1300.0,67.8383,67.8471,67.8294,67.8383,1300.0
2012-08-24 10:30:00,76.75,76.75,76.72,76.72,900.0,67.8648,67.8648,67.8383,67.8383,900.0
2012-08-24 10:35:00,76.72,76.95,76.72,76.94,2400.0,67.8383,68.0417,67.8383,68.0328,2400.0
2012-08-24 10:40:00,77.0,77.03,77.0,77.0,800.0,68.0859,68.1124,68.0859,68.0859,800.0
2012-08-24 10:45:00,77.01,77.15,77.01,77.15,1100.0,68.0947,68.2185,68.0947,68.2185,1100.0
2012-08-24 10:50:00,77.05,77.05,77.05,77.05,300.0,68.1301,68.1301,68.1301,68.1301,300.0
2012-08-24 10:55:00,77.11,77.2,77.09,77.2,300.0,68.1831,68.2627,68.1655,68.2627,300.0
2012-08-24 11:00:00,77.14,77.43,77.14,77.38,1300.0,68.2097,68.4661,68.2097,68.4219,1300.0
2012-08-24 11:05:00,77.44,77.56,77.44,77.48,2900.0,68.4749,68.581,68.4749,68.5103,2900.0
2012-08-24 11:10:00,77.52,77.65,77.46,77.54,6200.0,68.5457,68.6606,68.4926,68.5634,6200.0
2012-08-24 11:15:00,77.54,78.12,77.54,77.86,9200.0,68.5634,69.0762,68.5634,68.8463,9200.0
2012-08-24 11:20:00,77.89,77.99,77.79,77.79,3400.0,68.8728,68.9613,68.7844,68.7844,3400.0
2012-08-24 11:25:00,77.75,77.8,77.72,77.72,700.0,68.749,68.7933,68.7225,68.7225,700.0
2012-08-24 11:30:00,77.77,78.02,77.76,78.0,5800.0,68.7667,68.9878,68.7579,68.9701,5800.0
2012-08-24 11:35:00,77.99,78.15,77.99,78.15,10100.0,68.9613,69.1027,68.9613,69.1027,10100.0
2012-08-24 11:40:00,78.15,78.2,78.1,78.11,6100.0,69.1027,69.147,69.0585,69.0674,6100.0
2012-08-24 11:45:00,78.07,78.34,78.07,78.34,5900.0,69.032,69.2707,69.032,69.2707,5900.0
2012-08-24 11:50:00,78.25,78.76,78.25,78.7,18700.0,69.1912,69.6421,69.1912,69.5891,18700.0
2012-08-24 11:55:00,78.66,78.88,78.63,78.64,7700.0,69.5537,69.7482,69.5272,69.536,7700.0
2012-08-24 12:00:00,78.69,78.69,78.49,78.49,500.0,69.5802,69.5802,69.4034,69.4034,500.0
2012-08-24 12:05:00,78.52,78.6,78.52,78.57,1600.0,69.4299,69.5006,69.4299,69.4741,1600.0
2012-08-24 12:10:00,78.55,78.66,78.55,78.61,1800.0,69.4564,69.5537,69.4564,69.5095,1800.0
2012-08-24 12:15:00,78.63,78.8,78.63,78.77,1900.0,69.5272,69.6775,69.5272,69.651,1900.0
2012-08-24 12:20:00,78.81,79.14,78.79,79.14,5100.0,69.6863,69.9781,69.6686,69.9781,5100.0
2012-08-24 12:25:00,79.09,79.19,79.01,79.08,3200.0,69.9339,70.0223,69.8632,69.9251,3200.0
2012-08-24 12:30:00,79.09,79.14,78.88,79.14,12800.0,69.9339,69.9781,69.7482,69.9781,12800.0
2012-08-24 12:35:00,79.15,79.27,79.02,79.08,6700.0,69.987,70.0931,69.872,69.9251,6700.0
2012-08-24 12:40:00,79.1,79.13,78.81,79.04,9600.0,69.9428,69.9693,69.6863,69.8897,9600.0
2012-08-24 12:45:00,79.02,79.13,78.9,78.96,5000.0,69.872,69.9693,69.7659,69.819,5000.0
2012-08-24 12:50:00,78.94,78.94,78.7,78.7,1200.0,69.8013,69.8013,69.5891,69.5891,1200.0
2012-08-24 12:55:00,78.72,78.85,78.72,78.8,1600.0,69.6068,69.7217,69.6068,69.6775,1600.0
2012-08-24 13:00:00,78.72,78.76,78.6,78.76,2600.0,69.6068,69.6421,69.5006,69.6421,2600.0
2012-08-24 13:05:00,78.78,78.82,78.76,78.82,1500.0,69.6598,69.6952,69.6421,69.6952,1500.0
2012-08-24 13:10:00,78.84,78.93,78.83,78.87,3000.0,69.7129,69.7924,69.704,69.7394,3000.0
2012-08-24 13:15:00,78.84,79.04,78.76,79.02,28400.0,69.7129,69.8897,69.6421,69.872,28400.0
2012-08-24 13:20:00,79.05,79.08,78.9,78.9,2200.0,69.8985,69.9251,69.7659,69.7659,2200.0
2012-08-24 13:25:00,78.95,78.95,78.93,78.95,400.0,69.8101,69.8101,69.7924,69.8101,400.0
2012-08-24 13:30:00,78.95,79.06,78.9,79.0,2700.0,69.8101,69.9074,69.7659,69.8543,2700.0
2012-08-24 13:35:00,79.01,79.11,78.95,78.95,4100.0,69.8632,69.9516,69.8101,69.8101,4100.0
2012-08-24 13:40:00,78.91,79.07,78.89,79.05,3400.0,69.7748,69.9162,69.7571,69.8985,3400.0
2012-08-24 13:45:00,79.08,79.2,78.96,78.96,2100.0,69.9251,70.0312,69.819,69.819,2100.0
2012-08-24 13:50:00,79.0,79.13,78.99,79.12,2100.0,69.8543,69.9693,69.8455,69.9604,2100.0
2012-08-24 13:55:00,79.1,79.1,78.93,78.93,2300.0,69.9428,69.9428,69.7924,69.7924,2300.0
2012-08-24 14:00:00,78.95,79.02,78.95,78.99,6000.0,69.8101,69.872,69.8101,69.8455,6000.0
2012-08-24 14:05:00,79.0,79.01,78.89,78.89,1400.0,69.8543,69.8632,69.7571,69.7571,1400.0
2012-08-24 14:10:00,78.88,78.98,78.84,78.98,4600.0,69.7482,69.8367,69.7129,69.8367,4600.0
2012-08-24 14:15:00,78.94,78.94,78.94,78.94,100.0,69.8013,69.8013,69.8013,69.8013,100.0
2012-08-24 14:20:00,78.91,79.05,78.91,79.02,3500.0,69.7748,69.8985,69.7748,69.872,3500.0
2012-08-24 14:25:00,78.95,78.96,78.87,78.87,700.0,69.8101,69.819,69.7394,69.7394,700.0
2012-08-24 14:30:00,78.86,78.9,78.62,78.62,2900.0,69.7305,69.7659,69.5183,69.5183,2900.0
2012-08-24 14:35:00,78.6,78.6,78.28,78.35,2600.0,69.5006,69.5006,69.2177,69.2796,2600.0
2012-08-24 14:40:00,78.43,78.49,78.43,78.49,1100.0,69.3503,69.4034,69.3503,69.4034,1100.0
2012-08-24 14:45:00,78.49,78.49,78.4,78.4,2400.0,69.4034,69.4034,69.3238,69.3238,2400.0
2012-08-24 14:50:00,78.42,78.51,78.41,78.49,1700.0,69.3415,69.4211,69.3326,69.4034,1700.0
2012-08-24 14:55:00,78.52,78.71,78.52,78.71,1800.0,69.4299,69.5979,69.4299,69.5979,1800.0
2012-08-24 15:00:00,78.69,78.77,78.64,78.75,1300.0,69.5802,69.651,69.536,69.6333,1300.0
2012-08-24 15:05:00,78.73,78.77,78.63,78.77,1500.0,69.6156,69.651,69.5272,69.651,1500.0
2012-08-24 15:10:00,78.71,78.86,78.71,78.86,1400.0,69.5979,69.7305,69.5979,69.7305,1400.0
2012-08-24 15:15:00,78.87,79.0,78.84,78.99,3800.0,69.7394,69.8543,69.7129,69.8455,3800.0
2012-08-24 15:20:00,78.99,79.05,78.84,78.86,1700.0,69.8455,69.8985,69.7129,69.7305,1700.0
2012-08-24 15:25:00,78.83,79.06,78.83,79.05,8200.0,69.704,69.9074,69.704,69.8985,8200.0
2012-08-24 15:30:00,79.0,79.02,78.83,78.99,8500.0,69.8543,69.872,69.704,69.8455,8500.0
2012-08-24 15:35:00,78.96,78.97,78.86,78.93,2900.0,69.819,69.8278,69.7305,69.7924,2900.0
2012-08-24 15:40:00,79.01,79.01,78.92,78.98,6300.0,69.8632,69.8632,69.7836,69.8367,6300.0
2012-08-24 15:45:00,78.98,79.0,78.84,78.9,6500.0,69.8367,69.8543,69.7129,69.7659,6500.0
2012-08-24 15:50:00,78.9,78.95,78.59,78.69,8100.0,69.7659,69.8101,69.4918,69.5802,8100.0
2012-08-24 15:55:00,78.7,78.88,78.7,78.8,10900.0,69.5891,69.7482,69.5891,69.6775,10900.0
2012-08-27 09:30:00,79.09,79.23,78.8,79.08,3300.0,69.9339,70.0577,69.6775,69.9251,3300.0
2012-08-27 09:35:00,78.91,78.92,78.91,78.92,200.0,69.7748,69.7836,69.7748,69.7836,200.0
2012-08-27 09:40:00,78.87,78.87,78.57,78.65,1200.0,69.7394,69.7394,69.4741,69.5449,1200.0
2012-08-27 09:45:00,78.58,78.58,78.49,78.53,1200.0,69.483,69.483,69.4034,69.4387,1200.0
2012-08-27 09:50:00,78.6,78.6,78.35,78.43,1500.0,69.5006,69.5006,69.2796,69.3503,1500.0
2012-08-27 09:55:00,78.56,78.56,78.48,78.49,700.0,69.4653,69.4653,69.3945,69.4034,700.0
2012-08-27 10:00:00,78.26,78.26,78.07,78.19,1400.0,69.2,69.2,69.032,69.1381,1400.0
2012-08-27 10:05:00,78.25,78.25,78.14,78.14,400.0,69.1912,69.1912,69.0939,69.0939,400.0
2012-08-27 10:10:00,78.28,78.31,78.17,78.28,1700.0,69.2177,69.2442,69.1204,69.2177,1700.0
2012-08-27 10:15:00,78.28,78.64,78.28,78.55,1600.0,69.2177,69.536,69.2177,69.4564,1600.0
2012-08-27 10:20:00,78.5,78.53,78.38,78.53,2100.0,69.4122,69.4387,69.3061,69.4387,2100.0
2012-08-27 10:25:00,78.47,78.47,78.17,78.34,2100.0,69.3857,69.3857,69.1204,69.2707,2100.0
2012-08-27 10:30:00,78.35,78.42,78.28,78.31,1400.0,69.2796,69.3415,69.2177,69.2442,1400.0
2012-08-27 10:35:00,78.37,78.52,78.31,78.48,1000.0,69.2973,69.4299,69.2442,69.3945,1000.0
2012-08-27 10:40:00,78.5,78.5,78.4,78.41,700.0,69.4122,69.4122,69.3238,69.3326,700.0
2012-08-27 10:45:00,78.43,78.43,78.35,78.35,1100.0,69.3503,69.3503,69.2796,69.2796,1100.0
2012-08-27 10:50:00,78.37,78.37,78.37,78.37,200.0,69.2973,69.2973,69.2973,69.2973,200.0
2012-08-27 10:55:00,78.2,78.42,78.2,78.42,500.0,69.147,69.3415,69.147,69.3415,500.0
2012-08-27 11:00:00,78.41,78.41,78.28,78.28,1100.0,69.3326,69.3326,69.2177,69.2177,1100.0
2012-08-27 11:05:00,78.31,78.65,78.31,78.46,3500.0,69.2442,69.5449,69.2442,69.3769,3500.0
2012-08-27 11:10:00,78.46,78.53,78.46,78.46,1500.0,69.3769,69.4387,69.3769,69.3769,1500.0
2012-08-27 11:15:00,78.42,78.68,78.4,78.68,4100.0,69.3415,69.5714,69.3238,69.5714,4100.0
2012-08-27 11:20:00,78.81,78.83,78.62,78.62,3500.0,69.6863,69.704,69.5183,69.5183,3500.0
2012-08-27 11:25:00,78.62,78.62,78.44,78.45,1500.0,69.5183,69.5183,69.3592,69.368,1500.0
2012-08-27 11:30:00,78.5,78.66,78.39,78.41,2300.0,69.4122,69.5537,69.315,69.3326,2300.0
2012-08-27 11:35:00,78.31,78.34,78.2,78.2,2100.0,69.2442,69.2707,69.147,69.147,2100.0
2012-08-27 11:40:00,78.19,78.21,78.12,78.13,1500.0,69.1381,69.1558,69.0762,69.0851,1500.0
2012-08-27 11:45:00,78.15,78.2,78.08,78.2,1400.0,69.1027,69.147,69.0408,69.147,1400.0
2012-08-27 11:50:00,78.15,78.15,78.02,78.09,1100.0,69.1027,69.1027,68.9878,69.0497,1100.0
2012-08-27 11:55:00,78.03,78.11,77.85,77.95,2300.0,68.9966,69.0674,68.8375,68.9259,2300.0
2012-08-27 12:00:00,77.94,78.06,77.93,77.98,1300.0,68.9171,69.0232,68.9082,68.9524,1300.0
2012-08-27 12:05:00,77.99,78.0,77.94,77.98,1300.0,68.9613,68.9701,68.9171,68.9524,1300.0
2012-08-27 12:10:00,78.0,78.24,78.0,78.24,1700.0,68.9701,69.1823,68.9701,69.1823,1700.0
2012-08-27 12:15:00,78.27,78.33,78.14,78.14,1800.0,69.2088,69.2619,69.0939,69.0939,1800.0
2012-08-27 12:20:00,78.13,78.13,78.05,78.05,1000.0,69.0851,69.0851,69.0143,69.0143,1000.0
2012-08-27 12:25:00,77.99,78.11,77.93,78.08,1600.0,68.9613,69.0674,68.9082,69.0408,1600.0
2012-08-27 12:30:00,78.21,78.21,78.02,78.02,500.0,69.1558,69.1558,68.9878,68.9878,500.0
2012-08-27 12:35:00,78.01,78.13,77.99,78.13,800.0,68.9789,69.0851,68.9613,69.0851,800.0
2012-08-27 12:40:00,78.13,78.26,78.09,78.22,1300.0,69.0851,69.2,69.0497,69.1646,1300.0
2012-08-27 12:45:00,78.22,78.27,78.13,78.26,1600.0,69.1646,69.2088,69.0851,69.2,1600.0
2012-08-27 12:50:00,78.22,78.25,78.22,78.23,1100.0,69.1646,69.1912,69.1646,69.1735,1100.0
2012-08-27 12:55:00,78.18,78.18,78.09,78.09,500.0,69.1293,69.1293,69.0497,69.0497,500.0
2012-08-27 13:00:00,78.12,78.19,78.12,78.16,1000.0,69.0762,69.1381,69.0762,69.1116,1000.0
2012-08-27 13:05:00,78.09,78.09,77.97,78.01,800.0,69.0497,69.0497,68.9436,68.9789,800.0
2012-08-27 13:10:00,78.01,78.12,77.96,78.03,2000.0,68.9789,69.0762,68.9347,68.9966,2000.0
2012-08-27 13:15:00,78.13,78.19,78.1,78.14,1200.0,69.0851,69.1381,69.0585,69.0939,1200.0
2012-08-27 13:20:00,78.13,78.14,78.04,78.06,1200.0,69.0851,69.0939,69.0055,69.0232,1200.0
2012-08-27 13:25:00,78.11,78.25,78.1,78.14,2500.0,69.0674,69.1912,69.0585,69.0939,2500.0
2012-08-27 13:30:00,78.13,78.13,78.1,78.12,700.0,69.0851,69.0851,69.0585,69.0762,700.0
2012-08-27 13:35:00,78.08,78.09,77.99,77.99,2100.0,69.0408,69.0497,68.9613,68.9613,2100.0
2012-08-27 13:40:00,77.89,77.96,77.89,77.96,500.0,68.8728,68.9347,68.8728,68.9347,500.0
2012-08-27 13:45:00,77.94,78.03,77.89,77.94,10800.0,68.9171,68.9966,68.8728,68.9171,10800.0
2012-08-27 13:50:00,77.96,78.02,77.88,77.9,2900.0,68.9347,68.9878,68.864,68.8817,2900.0
2012-08-27 13:55:00,77.88,77.91,77.78,77.78,1400.0,68.864,68.8905,68.7756,68.7756,1400.0
2012-08-27 14:00:00,77.77,77.91,77.77,77.83,29300.0,68.7667,68.8905,68.7667,68.8198,29300.0
2012-08-27 14:05:00,77.84,77.91,77.83,77.84,1200.0,68.8286,68.8905,68.8198,68.8286,1200.0
2012-08-27 14:10:00,77.84,77.91,77.83,77.86,2600.0,68.8286,68.8905,68.8198,68.8463,2600.0
2012-08-27 14:15:00,77.85,77.85,77.73,77.82,900.0,68.8375,68.8375,68.7314,68.8109,900.0
2012-08-27 14:20:00,77.79,77.91,77.77,77.87,1100.0,68.7844,68.8905,68.7667,68.8552,1100.0
2012-08-27 14:25:00,77.8,77.93,77.8,77.93,1000.0,68.7933,68.9082,68.7933,68.9082,1000.0
2012-08-27 14:30:00,77.88,78.0,77.88,78.0,400.0,68.864,68.9701,68.864,68.9701,400.0
2012-08-27 14:35:00,78.05,78.18,78.05,78.1,1500.0,69.0143,69.1293,69.0143,69.0585,1500.0
2012-08-27 14:40:00,78.09,78.18,78.07,78.16,1000.0,69.0497,69.1293,69.032,69.1116,1000.0
2012-08-27 14:45:00,78.13,78.13,78.01,78.01,900.0,69.0851,69.0851,68.9789,68.9789,900.0
2012-08-27 14:50:00,78.13,78.19,78.13,78.19,400.0,69.0851,69.1381,69.0851,69.1381,400.0
2012-08-27 14:55:00,78.23,78.25,78.09,78.11,17800.0,69.1735,69.1912,69.0497,69.0674,17800.0
2012-08-27 15:00:00,78.15,78.17,78.03,78.09,9100.0,69.1027,69.1204,68.9966,69.0497,9100.0
2012-08-27 15:05:00,78.15,78.15,78.04,78.04,1000.0,69.1027,69.1027,69.0055,69.0055,1000.0
2012-08-27 15:10:00,78.07,78.07,78.0,78.04,900.0,69.032,69.032,68.9701,69.0055,900.0
2012-08-27 15:15:00,78.06,78.08,77.97,77.97,25900.0,69.0232,69.0408,68.9436,68.9436,25900.0
2012-08-27 15:20:00,78.05,78.05,77.77,78.0,28600.0,69.0143,69.0143,68.7667,68.9701,28600.0
2012-08-27 15:25:00,78.0,78.0,77.78,77.88,16200.0,68.9701,68.9701,68.7756,68.864,16200.0
2012-08-27 15:30:00,77.87,77.88,77.72,77.75,34300.0,68.8552,68.864,68.7225,68.749,34300.0
2012-08-27 15:35:00,77.78,77.86,77.7,77.78,41700.0,68.7756,68.8463,68.7048,68.7756,41700.0
2012-08-27 15:40:00,77.79,77.95,77.76,77.92,10700.0,68.7844,68.9259,68.7579,68.8994,10700.0
2012-08-27 15:45:00,77.86,77.93,77.65,77.7,20300.0,68.8463,68.9082,68.6606,68.7048,20300.0
2012-08-27 15:50:00,77.67,77.71,77.59,77.69,6300.0,68.6783,68.7137,68.6076,68.696,6300.0
2012-08-27 15:55:00,77.63,77.74,77.55,77.73,7300.0,68.6429,68.7402,68.5722,68.7314,7300.0
2012-08-28 09:30:00,77.58,77.96,77.58,77.96,1200.0,68.5987,68.9347,68.5987,68.9347,1200.0
2012-08-28 09:35:00,78.04,78.32,77.96,78.32,2200.0,69.0055,69.2531,68.9347,69.2531,2200.0
2012-08-28 09:40:00,78.32,78.69,78.29,78.62,2200.0,69.2531,69.5802,69.2265,69.5183,2200.0
2012-08-28 09:45:00,78.64,78.72,78.41,78.48,3300.0,69.536,69.6068,69.3326,69.3945,3300.0
2012-08-28 09:50:00,78.5,78.5,78.22,78.3,900.0,69.4122,69.4122,69.1646,69.2354,900.0
2012-08-28 09:55:00,78.22,78.28,77.94,77.95,2800.0,69.1646,69.2177,68.9171,68.9259,2800.0
2012-08-28 10:00:00,77.94,78.24,77.94,78.24,700.0,68.9171,69.1823,68.9171,69.1823,700.0
2012-08-28 10:05:00,78.14,78.26,78.02,78.14,25800.0,69.0939,69.2,68.9878,69.0939,25800.0
2012-08-28 10:10:00,78.08,78.21,78.04,78.17,6600.0,69.0408,69.1558,69.0055,69.1204,6600.0
2012-08-28 10:15:00,78.06,78.07,78.06,78.06,400.0,69.0232,69.032,69.0232,69.0232,400.0
2012-08-28 10:20:00,78.12,78.27,78.09,78.22,2200.0,69.0762,69.2088,69.0497,69.1646,2200.0
2012-08-28 10:25:00,78.2,78.23,78.17,78.23,300.0,69.147,69.1735,69.1204,69.1735,300.0
2012-08-28 10:30:00,78.22,78.3,78.12,78.12,1500.0,69.1646,69.2354,69.0762,69.0762,1500.0
2012-08-28 10:35:00,78.09,78.17,77.99,78.01,6600.0,69.0497,69.1204,68.9613,68.9789,6600.0
2012-08-28 10:40:00,78.09,78.09,78.07,78.07,300.0,69.0497,69.0497,69.032,69.032,300.0
2012-08-28 10:45:00,78.0,78.0,77.89,77.94,700.0,68.9701,68.9701,68.8728,68.9171,700.0
2012-08-28 10:50:00,77.97,77.99,77.97,77.98,500.0,68.9436,68.9613,68.9436,68.9524,500.0
2012-08-28 10:55:00,77.9,78.04,77.9,77.94,6200.0,68.8817,69.0055,68.8817,68.9171,6200.0
2012-08-28 11:00:00,77.81,77.81,77.7,77.77,1100.0,68.8021,68.8021,68.7048,68.7667,1100.0
2012-08-28 11:05:00,77.82,77.83,77.75,77.75,1400.0,68.8109,68.8198,68.749,68.749,1400.0
2012-08-28 11:10:00,77.77,77.8,77.53,77.53,1500.0,68.7667,68.7933,68.5545,68.5545,1500.0
2012-08-28 11:15:00,77.6,77.67,77.57,77.67,700.0,68.6164,68.6783,68.5899,68.6783,700.0
2012-08-28 11:20:00,77.55,77.64,77.5,77.5,12100.0,68.5722,68.6518,68.528,68.528,12100.0
2012-08-28 11:25:00,77.62,77.63,77.51,77.56,900.0,68.6341,68.6429,68.5368,68.581,900.0
2012-08-28 11:30:00,77.42,77.46,77.28,77.32,1600.0,68.4572,68.4926,68.3335,68.3688,1600.0
2012-08-28 11:35:00,77.35,77.5,77.35,77.45,1500.0,68.3954,68.528,68.3954,68.4838,1500.0
2012-08-28 11:40:00,77.4,77.4,77.25,77.25,1500.0,68.4396,68.4396,68.3069,68.3069,1500.0
2012-08-28 11:45:00,77.32,77.35,77.3,77.35,1000.0,68.3688,68.3954,68.3511,68.3954,1000.0
2012-08-28 11:50:00,77.37,77.39,77.24,77.28,1500.0,68.413,68.4307,68.2981,68.3335,1500.0
2012-08-28 11:55:00,77.34,77.46,77.31,77.38,1100.0,68.3865,68.4926,68.36,68.4219,1100.0
2012-08-28 12:00:00,77.4,77.66,77.4,77.66,1200.0,68.4396,68.6695,68.4396,68.6695,1200.0
2012-08-28 12:05:00,77.67,77.71,77.52,77.52,16100.0,68.6783,68.7137,68.5457,68.5457,16100.0
2012-08-28 12:10:00,77.51,77.57,77.5,77.57,900.0,68.5368,68.5899,68.528,68.5899,900.0
2012-08-28 12:15:00,77.63,77.85,77.63,77.74,1500.0,68.6429,68.8375,68.6429,68.7402,1500.0
2012-08-28 12:20:00,77.72,77.83,77.69,77.83,13200.0,68.7225,68.8198,68.696,68.8198,13200.0
2012-08-28 12:25:00,77.84,77.84,77.81,77.81,500.0,68.8286,68.8286,68.8021,68.8021,500.0
2012-08-28 12:30:00,77.76,77.81,77.72,77.72,10000.0,68.7579,68.8021,68.7225,68.7225,10000.0
2012-08-28 12:35:00,77.72,77.84,77.68,77.75,8500.0,68.7225,68.8286,68.6872,68.749,8500.0
2012-08-28 12:40:00,77.75,77.75,77.75,77.75,300.0,68.749,68.749,68.749,68.749,300.0
2012-08-28 12:45:00,77.72,77.72,77.72,77.72,100.0,68.7225,68.7225,68.7225,68.7225,100.0
2012-08-28 12:50:00,77.82,77.82,77.8,77.8,300.0,68.8109,68.8109,68.7933,68.7933,300.0
2012-08-28 12:55:00,77.89,77.89,77.82,77.82,200.0,68.8728,68.8728,68.8109,68.8109,200.0
2012-08-28 13:00:00,77.85,77.86,77.68,77.68,1000.0,68.8375,68.8463,68.6872,68.6872,1000.0
2012-08-28 13:05:00,77.63,77.74,77.6,77.6,9800.0,68.6429,68.7402,68.6164,68.6164,9800.0
2012-08-28 13:10:00,77.62,77.75,77.6,77.65,9200.0,68.6341,68.749,68.6164,68.6606,9200.0
2012-08-28 13:15:00,77.66,77.66,77.66,77.66,200.0,68.6695,68.6695,68.6695,68.6695,200.0
2012-08-28 13:20:00,77.71,77.75,77.7,77.7,500.0,68.7137,68.749,68.7048,68.7048,500.0
2012-08-28 13:25:00,77.72,77.73,77.7,77.7,1100.0,68.7225,68.7314,68.7048,68.7048,1100.0
2012-08-28 13:30:00,77.71,77.79,77.64,77.7,7300.0,68.7137,68.7844,68.6518,68.7048,7300.0
2012-08-28 13:35:00,77.72,77.79,77.64,77.78,10500.0,68.7225,68.7844,68.6518,68.7756,10500.0
2012-08-28 13:40:00,77.82,77.82,77.82,77.82,400.0,68.8109,68.8109,68.8109,68.8109,400.0
2012-08-28 13:45:00,77.85,77.87,77.85,77.87,400.0,68.8375,68.8552,68.8375,68.8552,400.0
2012-08-28 13:50:00,77.86,77.86,77.77,77.8,700.0,68.8463,68.8463,68.7667,68.7933,700.0
2012-08-28 13:55:00,77.77,77.77,77.77,77.77,200.0,68.7667,68.7667,68.7667,68.7667,200.0
2012-08-28 14:00:00,77.77,77.8,77.7,77.72,11300.0,68.7667,68.7933,68.7048,68.7225,11300.0
2012-08-28 14:05:00,77.71,77.77,77.7,77.71,1300.0,68.7137,68.7667,68.7048,68.7137,1300.0
2012-08-28 14:10:00,77.65,77.74,77.57,77.74,8000.0,68.6606,68.7402,68.5899,68.7402,8000.0
2012-08-28 14:15:00,77.76,77.88,77.76,77.88,800.0,68.7579,68.864,68.7579,68.864,800.0
2012-08-28 14:20:00,77.84,77.95,77.78,77.88,28800.0,68.8286,68.9259,68.7756,68.864,28800.0
2012-08-28 14:25:00,77.87,77.94,77.8,77.93,5000.0,68.8552,68.9171,68.7933,68.9082,5000.0
2012-08-28 14:30:00,77.91,77.91,77.88,77.91,500.0,68.8905,68.8905,68.864,68.8905,500.0
2012-08-28 14:35:00,77.91,77.92,77.86,77.89,1000.0,68.8905,68.8994,68.8463,68.8728,1000.0
2012-08-28 14:40:00,77.86,77.87,77.76,77.79,21800.0,68.8463,68.8552,68.7579,68.7844,21800.0
2012-08-28 14:45:00,77.78,77.85,77.76,77.83,8000.0,68.7756,68.8375,68.7579,68.8198,8000.0
2012-08-28 14:50:00,77.85,77.9,77.81,77.87,5500.0,68.8375,68.8817,68.8021,68.8552,5500.0
2012-08-28 14:55:00,77.89,77.91,77.84,77.85,4500.0,68.8728,68.8905,68.8286,68.8375,4500.0
2012-08-28 15:00:00,77.91,77.98,77.88,77.96,18100.0,68.8905,68.9524,68.864,68.9347,18100.0
2012-08-28 15:05:00,77.92,77.92,77.85,77.91,11400.0,68.8994,68.8994,68.8375,68.8905,11400.0
2012-08-28 15:10:00,77.91,77.91,77.82,77.91,28300.0,68.8905,68.8905,68.8109,68.8905,28300.0
2012-08-28 15:15:00,77.93,78.03,77.87,77.94,14100.0,68.9082,68.9966,68.8552,68.9171,14100.0
2012-08-28 15:20:00,77.92,77.95,77.79,77.9,18700.0,68.8994,68.9259,68.7844,68.8817,18700.0
2012-08-28 15:25:00,77.88,77.98,77.86,77.9,36600.0,68.864,68.9524,68.8463,68.8817,36600.0
2012-08-28 15:30:00,77.9,77.98,77.84,77.98,21400.0,68.8817,68.9524,68.8286,68.9524,21400.0
2012-08-28 15:35:00,78.02,78.03,77.91,78.01,18200.0,68.9878,68.9966,68.8905,68.9789,18200.0
2012-08-28 15:40:00,78.1,78.1,77.92,77.99,5800.0,69.0585,69.0585,68.8994,68.9613,5800.0
2012-08-28 15:45:00,77.99,78.07,77.86,77.95,29700.0,68.9613,69.032,68.8463,68.9259,29700.0
2012-08-28 15:50:00,77.95,77.95,77.84,77.92,6600.0,68.9259,68.9259,68.8286,68.8994,6600.0
2012-08-28 15:55:00,77.9,77.98,77.86,77.88,4200.0,68.8817,68.9524,68.8463,68.864,4200.0
2012-08-29 09:30:00,78.38,78.38,77.85,78.31,2700.0,69.3061,69.3061,68.8375,69.2442,2700.0
2012-08-29 09:35:00,78.2,78.39,78.1,78.1,1700.0,69.147,69.315,69.0585,69.0585,1700.0
2012-08-29 09:40:00,78.01,78.1,77.84,77.84,9700.0,68.9789,69.0585,68.8286,68.8286,9700.0
2012-08-29 09:45:00,77.96,78.06,77.83,77.95,31700.0,68.9347,69.0232,68.8198,68.9259,31700.0
2012-08-29 09:50:00,78.04,78.08,77.6,77.6,15000.0,69.0055,69.0408,68.6164,68.6164,15000.0
2012-08-29 09:55:00,77.67,77.67,77.38,77.38,1200.0,68.6783,68.6783,68.4219,68.4219,1200.0
2012-08-29 10:00:00,77.33,77.33,77.16,77.16,800.0,68.3777,68.3777,68.2273,68.2273,800.0
2012-08-29 10:05:00,77.14,77.26,77.04,77.1,19900.0,68.2097,68.3158,68.1212,68.1743,19900.0
2012-08-29 10:10:00,77.11,77.17,76.92,77.13,14900.0,68.1831,68.2362,68.0151,68.2008,14900.0
2012-08-29 10:15:00,77.12,77.12,76.85,76.91,8900.0,68.192,68.192,67.9532,68.0063,8900.0
2012-08-29 10:20:00,76.98,76.98,76.88,76.88,400.0,68.0682,68.0682,67.9798,67.9798,400.0
2012-08-29 10:25:00,76.87,76.87,76.77,76.84,1700.0,67.9709,67.9709,67.8825,67.9444,1700.0
2012-08-29 10:30:00,76.8,76.8,76.53,76.62,8600.0,67.909,67.909,67.6703,67.7499,8600.0
2012-08-29 10:35:00,76.63,76.65,76.5,76.5,2400.0,67.7587,67.7764,67.6438,67.6438,2400.0
2012-08-29 10:40:00,76.5,76.55,76.5,76.55,1200.0,67.6438,67.688,67.6438,67.688,1200.0
2012-08-29 10:45:00,76.52,76.59,76.38,76.47,1600.0,67.6614,67.7233,67.5376,67.6172,1600.0
2012-08-29 10:50:00,76.47,76.48,76.25,76.31,1700.0,67.6172,67.6261,67.4227,67.4758,1700.0
2012-08-29 10:55:00,76.31,76.31,76.31,76.31,0.0,67.4758,67.4758,67.4758,67.4758,0.0
2012-08-29 11:00:00,76.32,76.37,76.3,76.31,1800.0,67.4846,67.5288,67.4669,67.4758,1800.0
2012-08-29 11:05:00,76.28,76.44,76.0,76.05,37200.0,67.4492,67.5907,67.2016,67.2459,37200.0
2012-08-29 11:10:00,76.02,76.16,75.95,76.16,19700.0,67.2193,67.3431,67.1574,67.3431,19700.0
2012-08-29 11:15:00,76.13,76.27,76.12,76.27,4300.0,67.3166,67.4404,67.3077,67.4404,4300.0
2012-08-29 11:20:00,76.29,76.62,76.29,76.62,5800.0,67.4581,67.7499,67.4581,67.7499,5800.0
2012-08-29 11:25:00,76.56,76.78,76.48,76.57,4300.0,67.6968,67.8913,67.6261,67.7057,4300.0
2012-08-29 11:30:00,76.5,76.66,76.5,76.66,1200.0,67.6438,67.7852,67.6438,67.7852,1200.0
2012-08-29 11:35:00,76.62,76.86,76.61,76.86,5700.0,67.7499,67.9621,67.741,67.9621,5700.0
2012-08-29 11:40:00,76.88,76.88,76.74,76.78,1300.0,67.9798,67.9798,67.856,67.8913,1300.0
2012-08-29 11:45:00,76.81,76.86,76.68,76.68,1900.0,67.9179,67.9621,67.8029,67.8029,1900.0
2012-08-29 11:50:00,76.68,76.72,76.65,76.65,3000.0,67.8029,67.8383,67.7764,67.7764,3000.0
2012-08-29 11:55:00,76.63,76.68,76.42,76.42,8500.0,67.7587,67.8029,67.573,67.573,8500.0
2012-08-29 12:00:00,76.42,76.42,76.33,76.39,4800.0,67.573,67.573,67.4934,67.5465,4800.0
2012-08-29 12:05:00,76.37,76.38,76.28,76.33,2200.0,67.5288,67.5376,67.4492,67.4934,2200.0
2012-08-29 12:10:00,76.33,76.41,76.3,76.37,3100.0,67.4934,67.5642,67.4669,67.5288,3100.0
2012-08-29 12:15:00,76.36,76.39,76.32,76.32,1800.0,67.52,67.5465,67.4846,67.4846,1800.0
2012-08-29 12:20:00,76.34,76.4,76.34,76.4,1100.0,67.5023,67.5553,67.5023,67.5553,1100.0
2012-08-29 12:25:00,76.45,76.47,76.4,76.42,1700.0,67.5995,67.6172,67.5553,67.573,1700.0
2012-08-29 12:30:00,76.46,76.47,76.42,76.44,2400.0,67.6084,67.6172,67.573,67.5907,2400.0
2012-08-29 12:35:00,76.43,76.6,76.43,76.6,1600.0,67.5819,67.7322,67.5819,67.7322,1600.0
2012-08-29 12:40:00,76.58,76.65,76.58,76.58,1300.0,67.7145,67.7764,67.7145,67.7145,1300.0
2012-08-29 12:45:00,76.62,76.65,76.55,76.56,6100.0,67.7499,67.7764,67.688,67.6968,6100.0
2012-08-29 12:50:00,76.53,76.65,76.52,76.6,10800.0,67.6703,67.7764,67.6614,67.7322,10800.0
2012-08-29 12:55:00,76.57,76.58,76.44,76.48,6000.0,67.7057,67.7145,67.5907,67.6261,6000.0
2012-08-29 13:00:00,76.49,76.49,76.44,76.44,500.0,67.6349,67.6349,67.5907,67.5907,500.0
2012-08-29 13:05:00,76.48,76.53,76.45,76.45,2200.0,67.6261,67.6703,67.5995,67.5995,2200.0
2012-08-29 13:10:00,76.52,76.69,76.52,76.65,2300.0,67.6614,67.8118,67.6614,67.7764,2300.0
2012-08-29 13:15:00,76.69,76.7,76.58,76.63,2600.0,67.8118,67.8206,67.7145,67.7587,2600.0
2012-08-29 13:20:00,76.55,76.71,76.51,76.71,3100.0,67.688,67.8294,67.6526,67.8294,3100.0
2012-08-29 13:25:00,76.76,76.88,76.71,76.72,8800.0,67.8737,67.9798,67.8294,67.8383,8800.0
2012-08-29 13:30:00,76.77,76.87,76.73,76.73,22900.0,67.8825,67.9709,67.8471,67.8471,22900.0
2012-08-29 13:35:00,76.74,76.74,76.63,76.72,10400.0,67.856,67.856,67.7587,67.8383,10400.0
2012-08-29 13:40:00,76.67,76.75,76.67,76.72,13400.0,67.7941,67.8648,67.7941,67.8383,13400.0
2012-08-29 13:45:00,76.73,76.73,76.67,76.73,600.0,67.8471,67.8471,67.7941,67.8471,600.0
2012-08-29 13:50:00,76.71,76.71,76.59,76.65,3500.0,67.8294,67.8294,67.7233,67.7764,3500.0
2012-08-29 13:55:00,76.65,76.65,76.54,76.61,2000.0,67.7764,67.7764,67.6791,67.741,2000.0
2012-08-29 14:00:00,76.61,76.68,76.61,76.68,3100.0,67.741,67.8029,67.741,67.8029,3100.0
2012-08-29 14:05:00,76.68,76.74,76.64,76.64,8100.0,67.8029,67.856,67.7675,67.7675,8100.0
2012-08-29 14:10:00,76.65,76.79,76.65,76.79,1400.0,67.7764,67.9002,67.7764,67.9002,1400.0
2012-08-29 14:15:00,76.87,76.87,76.87,76.87,500.0,67.9709,67.9709,67.9709,67.9709,500.0
2012-08-29 14:20:00,76.87,76.87,76.87,76.87,0.0,67.9709,67.9709,67.9709,67.9709,0.0
2012-08-29 14:25:00,76.89,76.92,76.88,76.91,1800.0,67.9886,68.0151,67.9798,68.0063,1800.0
2012-08-29 14:30:00,76.92,76.92,76.83,76.84,2000.0,68.0151,68.0151,67.9356,67.9444,2000.0
2012-08-29 14:35:00,76.86,76.88,76.86,76.88,400.0,67.9621,67.9798,67.9621,67.9798,400.0
2012-08-29 14:40:00,76.88,77.06,76.88,77.03,22000.0,67.9798,68.1389,67.9798,68.1124,22000.0
2012-08-29 14:45:00,77.04,77.04,76.92,76.92,2300.0,68.1212,68.1212,68.0151,68.0151,2300.0
2012-08-29 14:50:00,76.79,76.84,76.78,76.84,1400.0,67.9002,67.9444,67.8913,67.9444,1400.0
2012-08-29 14:55:00,76.87,76.92,76.86,76.88,1000.0,67.9709,68.0151,67.9621,67.9798,1000.0
2012-08-29 15:00:00,76.9,76.96,76.88,76.9,1700.0,67.9974,68.0505,67.9798,67.9974,1700.0
2012-08-29 15:05:00,76.87,76.87,76.85,76.85,900.0,67.9709,67.9709,67.9532,67.9532,900.0
2012-08-29 15:10:00,76.9,77.0,76.9,77.0,2700.0,67.9974,68.0859,67.9974,68.0859,2700.0
2012-08-29 15:15:00,77.02,77.2,77.0,77.08,7400.0,68.1036,68.2627,68.0859,68.1566,7400.0
2012-08-29 15:20:00,77.09,77.15,77.0,77.0,9400.0,68.1655,68.2185,68.0859,68.0859,9400.0
2012-08-29 15:25:00,77.03,77.03,76.86,77.02,1800.0,68.1124,68.1124,67.9621,68.1036,1800.0
2012-08-29 15:30:00,77.05,77.06,76.98,76.99,3900.0,68.1301,68.1389,68.0682,68.077,3900.0
2012-08-29 15:35:00,76.98,77.03,76.88,76.96,2700.0,68.0682,68.1124,67.9798,68.0505,2700.0
2012-08-29 15:40:00,76.97,77.07,76.93,77.01,9500.0,68.0593,68.1478,68.024,68.0947,9500.0
2012-08-29 15:45:00,76.97,77.05,76.7,76.77,4600.0,68.0593,68.1301,67.8206,67.8825,4600.0
2012-08-29 15:50:00,76.8,76.93,76.75,76.92,4200.0,67.909,68.024,67.8648,68.0151,4200.0
2012-08-29 15:55:00,76.94,76.94,76.77,76.79,26800.0,68.0328,68.0328,67.8825,67.9002,26800.0
2012-08-30 09:30:00,76.13,76.25,75.8,75.91,3300.0,67.6767,67.7833,67.3833,67.4811,3300.0
2012-08-30 09:35:00,75.72,76.16,75.72,76.02,2100.0,67.3122,67.7033,67.3122,67.5789,2100.0
2012-08-30 09:40:00,75.91,76.06,75.78,75.9,21900.0,67.4811,67.6144,67.3655,67.4722,21900.0
2012-08-30 09:45:00,75.85,76.27,75.85,76.09,5600.0,67.4278,67.8011,67.4278,67.6411,5600.0
2012-08-30 09:50:00,76.03,76.04,75.8,75.9,3000.0,67.5878,67.5967,67.3833,67.4722,3000.0
2012-08-30 09:55:00,75.96,75.99,75.75,75.76,1200.0,67.5255,67.5522,67.3389,67.3478,1200.0
2012-08-30 10:00:00,75.67,75.7,75.56,75.7,2800.0,67.2677,67.2944,67.17,67.2944,2800.0
2012-08-30 10:05:00,75.67,75.72,75.56,75.64,2500.0,67.2677,67.3122,67.17,67.2411,2500.0
2012-08-30 10:10:00,75.65,75.74,75.62,75.69,3000.0,67.25,67.33,67.2233,67.2855,3000.0
2012-08-30 10:15:00,75.65,75.65,75.28,75.58,7500.0,67.25,67.25,66.9211,67.1877,7500.0
2012-08-30 10:20:00,75.58,75.6,75.25,75.3,17400.0,67.1877,67.2055,66.8944,66.9388,17400.0
2012-08-30 10:25:00,75.29,75.37,75.25,75.32,8200.0,66.9299,67.0011,66.8944,66.9566,8200.0
2012-08-30 10:30:00,75.25,75.25,75.05,75.16,2700.0,66.8944,66.8944,66.7166,66.8144,2700.0
2012-08-30 10:35:00,75.17,75.17,75.0,75.0,3400.0,66.8233,66.8233,66.6721,66.6721,3400.0
2012-08-30 10:40:00,74.95,74.96,74.82,74.84,14000.0,66.6277,66.6366,66.5121,66.5299,14000.0
2012-08-30 10:45:00,74.83,74.83,74.75,74.81,1800.0,66.521,66.521,66.4499,66.5032,1800.0
2012-08-30 10:50:00,74.87,74.87,74.77,74.8,1100.0,66.5566,66.5566,66.4677,66.4943,1100.0
2012-08-30 10:55:00,74.76,74.82,74.71,74.76,14400.0,66.4588,66.5121,66.4143,66.4588,14400.0
2012-08-30 11:00:00,74.73,74.73,74.64,74.66,3500.0,66.4321,66.4321,66.3521,66.3699,3500.0
2012-08-30 11:05:00,74.64,74.64,74.49,74.55,4000.0,66.3521,66.3521,66.2188,66.2721,4000.0
2012-08-30 11:10:00,74.56,74.56,74.41,74.45,4200.0,66.281,66.281,66.1477,66.1832,4200.0
2012-08-30 11:15:00,74.43,74.65,74.43,74.61,27500.0,66.1654,66.361,66.1654,66.3254,27500.0
2012-08-30 11:20:00,74.66,74.71,74.61,74.71,6700.0,66.3699,66.4143,66.3254,66.4143,6700.0
2012-08-30 11:25:00,74.74,74.74,74.65,74.67,1700.0,66.441,66.441,66.361,66.3788,1700.0
2012-08-30 11:30:00,74.71,74.71,74.47,74.51,1300.0,66.4143,66.4143,66.201,66.2366,1300.0
2012-08-30 11:35:00,74.46,74.51,74.46,74.51,1500.0,66.1921,66.2366,66.1921,66.2366,1500.0
2012-08-30 11:40:00,74.51,74.72,74.47,74.64,5400.0,66.2366,66.4232,66.201,66.3521,5400.0
2012-08-30 11:45:00,74.63,74.63,74.5,74.5,1800.0,66.3432,66.3432,66.2277,66.2277,1800.0
2012-08-30 11:50:00,74.48,74.61,74.44,74.51,29800.0,66.2099,66.3254,66.1743,66.2366,29800.0
2012-08-30 11:55:00,74.56,74.56,74.49,74.53,2200.0,66.281,66.281,66.2188,66.2543,2200.0
2012-08-30 12:00:00,74.53,74.68,74.51,74.67,8100.0,66.2543,66.3877,66.2366,66.3788,8100.0
2012-08-30 12:05:00,74.72,74.88,74.72,74.86,2200.0,66.4232,66.5655,66.4232,66.5477,2200.0
2012-08-30 12:10:00,74.85,74.92,74.84,74.92,1900.0,66.5388,66.601,66.5299,66.601,1900.0
2012-08-30 12:15:00,74.87,74.88,74.79,74.79,1100.0,66.5566,66.5655,66.4855,66.4855,1100.0
2012-08-30 12:20:00,74.81,74.87,74.79,74.83,2300.0,66.5032,66.5566,66.4855,66.521,2300.0
2012-08-30 12:25:00,74.79,74.83,74.73,74.73,11500.0,66.4855,66.521,66.4321,66.4321,11500.0
2012-08-30 12:30:00,74.79,74.99,74.77,74.91,23100.0,66.4855,66.6633,66.4677,66.5921,23100.0
2012-08-30 12:35:00,74.9,74.93,74.87,74.92,2200.0,66.5832,66.6099,66.5566,66.601,2200.0
2012-08-30 12:40:00,74.92,74.92,74.88,74.9,1000.0,66.601,66.601,66.5655,66.5832,1000.0
2012-08-30 12:45:00,74.88,74.92,74.88,74.88,900.0,66.5655,66.601,66.5655,66.5655,900.0
2012-08-30 12:50:00,74.88,74.95,74.88,74.88,1500.0,66.5655,66.6277,66.5655,66.5655,1500.0
2012-08-30 12:55:00,74.89,74.91,74.73,74.73,8100.0,66.5744,66.5921,66.4321,66.4321,8100.0
2012-08-30 13:00:00,74.76,74.81,74.72,74.79,15500.0,66.4588,66.5032,66.4232,66.4855,15500.0
2012-08-30 13:05:00,74.78,74.82,74.76,74.81,3800.0,66.4766,66.5121,66.4588,66.5032,3800.0
2012-08-30 13:10:00,74.77,74.8,74.76,74.77,1700.0,66.4677,66.4943,66.4588,66.4677,1700.0
2012-08-30 13:15:00,74.78,74.94,74.78,74.86,4600.0,66.4766,66.6188,66.4766,66.5477,4600.0
2012-08-30 13:20:00,74.84,74.9,74.81,74.88,6400.0,66.5299,66.5832,66.5032,66.5655,6400.0
2012-08-30 13:25:00,74.87,74.98,74.87,74.93,1200.0,66.5566,66.6544,66.5566,66.6099,1200.0
2012-08-30 13:30:00,74.93,75.06,74.91,75.06,9100.0,66.6099,66.7255,66.5921,66.7255,9100.0
2012-08-30 13:35:00,75.03,75.08,74.91,74.91,1600.0,66.6988,66.7433,66.5921,66.5921,1600.0
2012-08-30 13:40:00,74.93,74.93,74.88,74.9,2700.0,66.6099,66.6099,66.5655,66.5832,2700.0
2012-08-30 13:45:00,74.95,74.95,74.93,74.93,500.0,66.6277,66.6277,66.6099,66.6099,500.0
2012-08-30 13:50:00,74.93,74.93,74.8,74.8,3600.0,66.6099,66.6099,66.4943,66.4943,3600.0
2012-08-30 13:55:00,74.8,74.83,74.8,74.8,1100.0,66.4943,66.521,66.4943,66.4943,1100.0
2012-08-30 14:00:00,74.86,74.86,74.75,74.79,3800.0,66.5477,66.5477,66.4499,66.4855,3800.0
2012-08-30 14:05:00,74.81,74.93,74.79,74.81,4000.0,66.5032,66.6099,66.4855,66.5032,4000.0
2012-08-30 14:10:00,74.81,74.92,74.76,74.84,3300.0,66.5032,66.601,66.4588,66.5299,3300.0
2012-08-30 14:15:00,74.84,74.87,74.79,74.84,1800.0,66.5299,66.5566,66.4855,66.5299,1800.0
2012-08-30 14:20:00,74.83,74.98,74.82,74.89,13700.0,66.521,66.6544,66.5121,66.5744,13700.0
2012-08-30 14:25:00,74.96,75.13,74.96,75.05,6000.0,66.6366,66.7877,66.6366,66.7166,6000.0
2012-08-30 14:30:00,75.04,75.04,74.99,74.99,1000.0,66.7077,66.7077,66.6633,66.6633,1000.0
2012-08-30 14:35:00,74.99,74.99,74.94,74.94,1600.0,66.6633,66.6633,66.6188,66.6188,1600.0
2012-08-30 14:40:00,74.95,74.96,74.94,74.95,2700.0,66.6277,66.6366,66.6188,66.6277,2700.0
2012-08-30 14:45:00,74.95,74.98,74.94,74.94,2000.0,66.6277,66.6544,66.6188,66.6188,2000.0
2012-08-30 14:50:00,74.95,74.99,74.93,74.95,2200.0,66.6277,66.6633,66.6099,66.6277,2200.0
2012-08-30 14:55:00,74.95,75.01,74.94,74.94,2600.0,66.6277,66.681,66.6188,66.6188,2600.0
2012-08-30 15:00:00,74.96,74.99,74.93,74.97,5900.0,66.6366,66.6633,66.6099,66.6455,5900.0
2012-08-30 15:05:00,74.99,75.04,74.99,74.99,4200.0,66.6633,66.7077,66.6633,66.6633,4200.0
2012-08-30 15:10:00,74.99,75.03,74.97,75.02,2500.0,66.6633,66.6988,66.6455,66.6899,2500.0
2012-08-30 15:15:00,74.98,75.0,74.9,74.98,12400.0,66.6544,66.6721,66.5832,66.6544,12400.0
2012-08-30 15:20:00,74.98,74.98,74.93,74.93,3000.0,66.6544,66.6544,66.6099,66.6099,3000.0
2012-08-30 15:25:00,74.94,75.02,74.93,74.93,3600.0,66.6188,66.6899,66.6099,66.6099,3600.0
2012-08-30 15:30:00,74.96,75.08,74.96,75.08,7700.0,66.6366,66.7433,66.6366,66.7433,7700.0
2012-08-30 15:35:00,75.01,75.05,75.01,75.05,2000.0,66.681,66.7166,66.681,66.7166,2000.0
2012-08-30 15:40:00,75.06,75.17,75.05,75.05,4400.0,66.7255,66.8233,66.7166,66.7166,4400.0
2012-08-30 15:45:00,75.08,75.08,74.86,74.9,6300.0,66.7433,66.7433,66.5477,66.5832,6300.0
2012-08-30 15:50:00,74.88,74.95,74.85,74.94,3000.0,66.5655,66.6277,66.5388,66.6188,3000.0
2012-08-30 15:55:00,74.95,74.96,74.77,74.79,9400.0,66.6277,66.6366,66.4677,66.4855,9400.0
2012-08-31 09:30:00,75.37,75.37,74.99,75.04,3500.0,67.0011,67.0011,66.6633,66.7077,3500.0
2012-08-31 09:35:00,75.05,75.17,74.81,74.88,15200.0,66.7166,66.8233,66.5032,66.5655,15200.0
2012-08-31 09:40:00,74.88,74.88,74.73,74.82,1400.0,66.5655,66.5655,66.4321,66.5121,1400.0
2012-08-31 09:45:00,74.97,74.97,74.82,74.9,1400.0,66.6455,66.6455,66.5121,66.5832,1400.0
2012-08-31 09:50:00,74.86,74.95,74.77,74.77,3300.0,66.5477,66.6277,66.4677,66.4677,3300.0
2012-08-31 09:55:00,74.78,74.93,74.76,74.76,6200.0,66.4766,66.6099,66.4588,66.4588,6200.0
2012-08-31 10:00:00,74.76,74.76,74.17,74.31,12800.0,66.4588,66.4588,65.9343,66.0588,12800.0
2012-08-31 10:05:00,74.31,74.31,74.0,74.02,3700.0,66.0588,66.0588,65.7832,65.801,3700.0
2012-08-31 10:10:00,74.05,74.12,74.0,74.04,14700.0,65.8276,65.8899,65.7832,65.8187,14700.0
2012-08-31 10:15:00,74.08,74.17,73.93,74.12,13800.0,65.8543,65.9343,65.721,65.8899,13800.0
2012-08-31 10:20:00,74.18,74.58,74.18,74.58,4000.0,65.9432,66.2988,65.9432,66.2988,4000.0
2012-08-31 10:25:00,74.64,74.72,74.45,74.45,4700.0,66.3521,66.4232,66.1832,66.1832,4700.0
2012-08-31 10:30:00,74.47,74.83,74.42,74.76,6400.0,66.201,66.521,66.1565,66.4588,6400.0
2012-08-31 10:35:00,74.72,74.94,74.71,74.71,8700.0,66.4232,66.6188,66.4143,66.4143,8700.0
2012-08-31 10:40:00,74.75,74.81,74.71,74.81,3500.0,66.4499,66.5032,66.4143,66.5032,3500.0
2012-08-31 10:45:00,74.83,74.85,74.75,74.8,2300.0,66.521,66.5388,66.4499,66.4943,2300.0
2012-08-31 10:50:00,74.86,74.87,74.69,74.8,3800.0,66.5477,66.5566,66.3966,66.4943,3800.0
2012-08-31 10:55:00,74.86,75.11,74.83,75.09,7400.0,66.5477,66.7699,66.521,66.7521,7400.0
2012-08-31 11:00:00,75.05,75.3,75.05,75.3,700.0,66.7166,66.9388,66.7166,66.9388,700.0
2012-08-31 11:05:00,75.4,75.4,75.17,75.28,3500.0,67.0277,67.0277,66.8233,66.9211,3500.0
2012-08-31 11:10:00,75.39,75.43,75.33,75.42,1800.0,67.0188,67.0544,66.9655,67.0455,1800.0
2012-08-31 11:15:00,75.49,75.75,75.49,75.74,3100.0,67.1077,67.3389,67.1077,67.33,3100.0
2012-08-31 11:20:00,75.78,75.99,75.75,75.94,3600.0,67.3655,67.5522,67.3389,67.5078,3600.0
2012-08-31 11:25:00,75.93,75.93,75.85,75.89,1300.0,67.4989,67.4989,67.4278,67.4633,1300.0
2012-08-31 11:30:00,75.89,75.97,75.84,75.93,3300.0,67.4633,67.5344,67.4189,67.4989,3300.0
2012-08-31 11:35:00,75.95,76.0,75.91,76.0,2500.0,67.5167,67.5611,67.4811,67.5611,2500.0
2012-08-31 11:40:00,75.95,75.95,75.94,75.95,900.0,67.5167,67.5167,67.5078,67.5167,900.0
2012-08-31 11:45:00,75.91,75.95,75.87,75.88,3600.0,67.4811,67.5167,67.4455,67.4544,3600.0
2012-08-31 11:50:00,75.9,76.07,75.9,76.07,2400.0,67.4722,67.6233,67.4722,67.6233,2400.0
2012-08-31 11:55:00,76.11,76.18,76.11,76.16,2800.0,67.6589,67.7211,67.6589,67.7033,2800.0
2012-08-31 12:00:00,76.15,76.26,76.06,76.22,5900.0,67.6944,67.7922,67.6144,67.7567,5900.0
2012-08-31 12:05:00,76.22,76.22,75.87,75.89,3300.0,67.7567,67.7567,67.4455,67.4633,3300.0
2012-08-31 12:10:00,75.85,75.96,75.82,75.9,13700.0,67.4278,67.5255,67.4011,67.4722,13700.0
2012-08-31 12:15:00,75.9,75.97,75.83,75.9,2500.0,67.4722,67.5344,67.41,67.4722,2500.0
2012-08-31 12:20:00,75.89,76.14,75.88,75.97,3800.0,67.4633,67.6856,67.4544,67.5344,3800.0
2012-08-31 12:25:00,75.95,76.17,75.93,76.17,13600.0,67.5167,67.7122,67.4989,67.7122,13600.0
2012-08-31 12:30:00,76.14,76.38,75.99,76.38,4000.0,67.6856,67.8989,67.5522,67.8989,4000.0
2012-08-31 12:35:00,76.39,76.44,76.36,76.44,2900.0,67.9078,67.9522,67.8811,67.9522,2900.0
2012-08-31 12:40:00,76.39,76.39,76.29,76.29,1500.0,67.9078,67.9078,67.8189,67.8189,1500.0
2012-08-31 12:45:00,76.3,76.32,76.3,76.31,600.0,67.8278,67.8456,67.8278,67.8367,600.0
2012-08-31 12:50:00,76.33,76.37,76.27,76.34,2200.0,67.8545,67.89,67.8011,67.8634,2200.0
2012-08-31 12:55:00,76.38,76.48,76.36,76.45,2100.0,67.8989,67.9878,67.8811,67.9611,2100.0
2012-08-31 13:00:00,76.42,76.48,76.42,76.45,4200.0,67.9345,67.9878,67.9345,67.9611,4200.0
2012-08-31 13:05:00,76.44,76.48,76.39,76.39,2100.0,67.9522,67.9878,67.9078,67.9078,2100.0
2012-08-31 13:10:00,76.37,76.39,76.01,76.01,1500.0,67.89,67.9078,67.57,67.57,1500.0
2012-08-31 13:15:00,76.05,76.15,76.05,76.09,1600.0,67.6056,67.6944,67.6056,67.6411,1600.0
2012-08-31 13:20:00,76.07,76.24,76.07,76.23,13300.0,67.6233,67.7745,67.6233,67.7656,13300.0
2012-08-31 13:25:00,76.21,76.21,76.13,76.17,700.0,67.7478,67.7478,67.6767,67.7122,700.0
2012-08-31 13:30:00,76.15,76.27,76.15,76.27,1400.0,67.6944,67.8011,67.6944,67.8011,1400.0
2012-08-31 13:35:00,76.28,76.32,76.26,76.3,1800.0,67.81,67.8456,67.7922,67.8278,1800.0
2012-08-31 13:40:00,76.31,76.35,76.28,76.29,1600.0,67.8367,67.8722,67.81,67.8189,1600.0
2012-08-31 13:45:00,76.37,76.46,76.37,76.45,1400.0,67.89,67.97,67.89,67.9611,1400.0
2012-08-31 13:50:00,76.44,76.48,76.34,76.48,2700.0,67.9522,67.9878,67.8634,67.9878,2700.0
2012-08-31 13:55:00,76.48,76.48,76.4,76.44,800.0,67.9878,67.9878,67.9167,67.9522,800.0
2012-08-31 14:00:00,76.36,76.4,76.32,76.37,1900.0,67.8811,67.9167,67.8456,67.89,1900.0
2012-08-31 14:05:00,76.35,76.38,76.3,76.3,1500.0,67.8722,67.8989,67.8278,67.8278,1500.0
2012-08-31 14:10:00,76.36,76.36,76.16,76.24,2300.0,67.8811,67.8811,67.7033,67.7745,2300.0
2012-08-31 14:15:00,76.24,76.48,76.24,76.48,2100.0,67.7745,67.9878,67.7745,67.9878,2100.0
2012-08-31 14:20:00,76.46,76.53,76.46,76.46,1800.0,67.97,68.0323,67.97,67.97,1800.0
2012-08-31 14:25:00,76.5,76.58,76.48,76.56,1700.0,68.0056,68.0767,67.9878,68.0589,1700.0
2012-08-31 14:30:00,76.58,76.58,76.38,76.38,4300.0,68.0767,68.0767,67.8989,67.8989,4300.0
2012-08-31 14:35:00,76.33,76.37,76.33,76.34,1200.0,67.8545,67.89,67.8545,67.8634,1200.0
2012-08-31 14:40:00,76.31,76.36,76.29,76.3,1500.0,67.8367,67.8811,67.8189,67.8278,1500.0
2012-08-31 14:45:00,76.35,76.37,76.28,76.29,2500.0,67.8722,67.89,67.81,67.8189,2500.0
2012-08-31 14:50:00,76.27,76.32,76.22,76.32,1900.0,67.8011,67.8456,67.7567,67.8456,1900.0
2012-08-31 14:55:00,76.32,76.32,76.24,76.25,800.0,67.8456,67.8456,67.7745,67.7833,800.0
2012-08-31 15:00:00,76.3,76.32,76.18,76.18,2500.0,67.8278,67.8456,67.7211,67.7211,2500.0
2012-08-31 15:05:00,76.16,76.2,76.11,76.14,3200.0,67.7033,67.7389,67.6589,67.6856,3200.0
2012-08-31 15:10:00,76.09,76.09,75.99,76.01,1300.0,67.6411,67.6411,67.5522,67.57,1300.0
2012-08-31 15:15:00,76.0,76.09,75.95,76.07,2100.0,67.5611,67.6411,67.5167,67.6233,2100.0
2012-08-31 15:20:00,76.07,76.08,76.03,76.08,2400.0,67.6233,67.6322,67.5878,67.6322,2400.0
2012-08-31 15:25:00,76.11,76.16,76.07,76.15,4200.0,67.6589,67.7033,67.6233,67.6944,4200.0
2012-08-31 15:30:00,76.1,76.1,76.01,76.08,7600.0,67.65,67.65,67.57,67.6322,7600.0
2012-08-31 15:35:00,76.08,76.21,76.07,76.11,8500.0,67.6322,67.7478,67.6233,67.6589,8500.0
2012-08-31 15:40:00,76.11,76.28,76.11,76.28,6900.0,67.6589,67.81,67.6589,67.81,6900.0
2012-08-31 15:45:00,76.28,76.48,76.28,76.44,17200.0,67.81,67.9878,67.81,67.9522,17200.0
2012-08-31 15:50:00,76.41,76.55,76.36,76.51,10100.0,67.9256,68.05,67.8811,68.0145,10100.0
2012-08-31 15:55:00,76.51,76.55,76.38,76.38,23700.0,68.0145,68.05,67.8989,67.8989,23700.0
2012-09-04 09:30:00,76.24,76.83,76.24,76.3,3000.0,67.7745,68.2989,67.7745,67.8278,3000.0
2012-09-04 09:35:00,76.44,76.5,76.29,76.31,1300.0,67.9522,68.0056,67.8189,67.8367,1300.0
2012-09-04 09:40:00,76.23,76.23,75.77,75.83,3400.0,67.7656,67.7656,67.3566,67.41,3400.0
2012-09-04 09:45:00,75.75,75.9,75.63,75.8,6900.0,67.3389,67.4722,67.2322,67.3833,6900.0
2012-09-04 09:50:00,75.8,75.81,75.52,75.56,1900.0,67.3833,67.3922,67.1344,67.17,1900.0
2012-09-04 09:55:00,75.6,75.66,75.26,75.26,3600.0,67.2055,67.2589,66.9033,66.9033,3600.0
2012-09-04 10:00:00,75.26,75.4,75.17,75.2,3000.0,66.9033,67.0277,66.8233,66.8499,3000.0
2012-09-04 10:05:00,75.27,75.3,74.98,75.01,4000.0,66.9122,66.9388,66.6544,66.681,4000.0
2012-09-04 10:10:00,75.0,75.09,74.75,74.78,3000.0,66.6721,66.7521,66.4499,66.4766,3000.0
2012-09-04 10:15:00,74.8,74.81,74.73,74.74,1500.0,66.4943,66.5032,66.4321,66.441,1500.0
2012-09-04 10:20:00,74.71,74.76,74.66,74.76,4800.0,66.4143,66.4588,66.3699,66.4588,4800.0
2012-09-04 10:25:00,74.78,74.89,74.61,74.66,3200.0,66.4766,66.5744,66.3254,66.3699,3200.0
2012-09-04 10:30:00,74.62,74.65,74.46,74.63,2500.0,66.3343,66.361,66.1921,66.3432,2500.0
2012-09-04 10:35:00,74.6,74.78,74.57,74.67,5100.0,66.3166,66.4766,66.2899,66.3788,5100.0
2012-09-04 10:40:00,74.69,74.8,74.58,74.58,2800.0,66.3966,66.4943,66.2988,66.2988,2800.0
2012-09-04 10:45:00,74.53,74.66,74.5,74.53,3600.0,66.2543,66.3699,66.2277,66.2543,3600.0
2012-09-04 10:50:00,74.52,74.91,74.48,74.91,16400.0,66.2454,66.5921,66.2099,66.5921,16400.0
2012-09-04 10:55:00,74.88,74.88,74.23,74.47,10700.0,66.5655,66.5655,65.9876,66.201,10700.0
2012-09-04 11:00:00,74.51,74.52,74.41,74.52,1600.0,66.2366,66.2454,66.1477,66.2454,1600.0
2012-09-04 11:05:00,74.47,74.48,74.43,74.48,1000.0,66.201,66.2099,66.1654,66.2099,1000.0
2012-09-04 11:10:00,74.48,74.64,74.48,74.64,800.0,66.2099,66.3521,66.2099,66.3521,800.0
2012-09-04 11:15:00,74.68,74.68,74.56,74.62,1500.0,66.3877,66.3877,66.281,66.3343,1500.0
2012-09-04 11:20:00,74.69,74.73,74.63,74.73,1200.0,66.3966,66.4321,66.3432,66.4321,1200.0
2012-09-04 11:25:00,74.72,74.73,74.7,74.71,900.0,66.4232,66.4321,66.4055,66.4143,900.0
2012-09-04 11:30:00,74.71,74.84,74.71,74.81,800.0,66.4143,66.5299,66.4143,66.5032,800.0
2012-09-04 11:35:00,74.81,74.83,74.69,74.78,1400.0,66.5032,66.521,66.3966,66.4766,1400.0
2012-09-04 11:40:00,74.81,74.81,74.77,74.8,1200.0,66.5032,66.5032,66.4677,66.4943,1200.0
2012-09-04 11:45:00,74.82,74.82,74.7,74.7,1500.0,66.5121,66.5121,66.4055,66.4055,1500.0
2012-09-04 11:50:00,74.74,74.74,74.64,74.64,800.0,66.441,66.441,66.3521,66.3521,800.0
2012-09-04 11:55:00,74.75,74.79,74.71,74.71,1700.0,66.4499,66.4855,66.4143,66.4143,1700.0
2012-09-04 12:00:00,74.75,74.75,74.6,74.6,1900.0,66.4499,66.4499,66.3166,66.3166,1900.0
2012-09-04 12:05:00,74.61,74.62,74.6,74.62,300.0,66.3254,66.3343,66.3166,66.3343,300.0
2012-09-04 12:10:00,74.63,74.69,74.63,74.67,900.0,66.3432,66.3966,66.3432,66.3788,900.0
2012-09-04 12:15:00,74.74,74.74,74.68,74.74,300.0,66.441,66.441,66.3877,66.441,300.0
2012-09-04 12:20:00,74.71,74.71,74.6,74.63,1900.0,66.4143,66.4143,66.3166,66.3432,1900.0
2012-09-04 12:25:00,74.6,74.61,74.5,74.52,2200.0,66.3166,66.3254,66.2277,66.2454,2200.0
2012-09-04 12:30:00,74.52,74.58,74.5,74.5,1400.0,66.2454,66.2988,66.2277,66.2277,1400.0
2012-09-04 12:35:00,74.53,74.57,74.5,74.54,800.0,66.2543,66.2899,66.2277,66.2632,800.0
2012-09-04 12:40:00,74.58,74.7,74.58,74.68,1600.0,66.2988,66.4055,66.2988,66.3877,1600.0
2012-09-04 12:45:00,74.67,74.74,74.67,74.69,700.0,66.3788,66.441,66.3788,66.3966,700.0
2012-09-04 12:50:00,74.72,74.78,74.71,74.78,700.0,66.4232,66.4766,66.4143,66.4766,700.0
2012-09-04 12:55:00,74.78,74.8,74.68,74.8,5100.0,66.4766,66.4943,66.3877,66.4943,5100.0
2012-09-04 13:00:00,74.79,74.87,74.79,74.87,1000.0,66.4855,66.5566,66.4855,66.5566,1000.0
2012-09-04 13:05:00,74.87,74.87,74.79,74.79,1000.0,66.5566,66.5566,66.4855,66.4855,1000.0
2012-09-04 13:10:00,74.81,74.83,74.78,74.78,700.0,66.5032,66.521,66.4766,66.4766,700.0
2012-09-04 13:15:00,74.81,74.83,74.75,74.77,1600.0,66.5032,66.521,66.4499,66.4677,1600.0
2012-09-04 13:20:00,74.76,74.79,74.74,74.74,1900.0,66.4588,66.4855,66.441,66.441,1900.0
2012-09-04 13:25:00,74.78,74.79,74.71,74.71,1000.0,66.4766,66.4855,66.4143,66.4143,1000.0
2012-09-04 13:30:00,74.71,74.8,74.68,74.68,1800.0,66.4143,66.4943,66.3877,66.3877,1800.0
2012-09-04 13:35:00,74.64,74.7,74.61,74.7,2000.0,66.3521,66.4055,66.3254,66.4055,2000.0
2012-09-04 13:40:00,74.69,74.7,74.59,74.64,2800.0,66.3966,66.4055,66.3077,66.3521,2800.0
2012-09-04 13:45:00,74.61,74.65,74.61,74.65,400.0,66.3254,66.361,66.3254,66.361,400.0
2012-09-04 13:50:00,74.64,74.71,74.62,74.62,3800.0,66.3521,66.4143,66.3343,66.3343,3800.0
2012-09-04 13:55:00,74.67,74.67,74.53,74.59,1600.0,66.3788,66.3788,66.2543,66.3077,1600.0
2012-09-04 14:00:00,74.54,74.54,74.37,74.38,4400.0,66.2632,66.2632,66.1121,66.121,4400.0
2012-09-04 14:05:00,74.38,74.8,74.37,74.75,3400.0,66.121,66.4943,66.1121,66.4499,3400.0
2012-09-04 14:10:00,74.69,74.76,74.63,74.63,6300.0,66.3966,66.4588,66.3432,66.3432,6300.0
2012-09-04 14:15:00,74.68,74.75,74.63,74.72,2600.0,66.3877,66.4499,66.3432,66.4232,2600.0
2012-09-04 14:20:00,74.72,74.83,74.71,74.78,1900.0,66.4232,66.521,66.4143,66.4766,1900.0
2012-09-04 14:25:00,74.74,74.9,74.7,74.88,2500.0,66.441,66.5832,66.4055,66.5655,2500.0
2012-09-04 14:30:00,74.95,75.27,74.95,75.27,5000.0,66.6277,66.9122,66.6277,66.9122,5000.0
2012-09-04 14:35:00,75.3,75.48,75.3,75.42,2600.0,66.9388,67.0988,66.9388,67.0455,2600.0
2012-09-04 14:40:00,75.44,75.47,75.28,75.3,2300.0,67.0633,67.09,66.9211,66.9388,2300.0
2012-09-04 14:45:00,75.29,75.39,75.12,75.12,2600.0,66.9299,67.0188,66.7788,66.7788,2600.0
2012-09-04 14:50:00,75.16,75.3,75.16,75.25,4600.0,66.8144,66.9388,66.8144,66.8944,4600.0
2012-09-04 14:55:00,75.22,75.37,75.22,75.37,2400.0,66.8677,67.0011,66.8677,67.0011,2400.0
2012-09-04 15:00:00,75.37,75.37,75.1,75.1,2300.0,67.0011,67.0011,66.761,66.761,2300.0
2012-09-04 15:05:00,75.1,75.15,75.0,75.07,4900.0,66.761,66.8055,66.6721,66.7344,4900.0
2012-09-04 15:10:00,75.05,75.05,74.97,75.01,3700.0,66.7166,66.7166,66.6455,66.681,3700.0
2012-09-04 15:15:00,74.98,75.06,74.97,75.01,3700.0,66.6544,66.7255,66.6455,66.681,3700.0
2012-09-04 15:20:00,75.02,75.14,74.98,75.12,4100.0,66.6899,66.7966,66.6544,66.7788,4100.0
2012-09-04 15:25:00,75.11,75.26,75.11,75.23,2300.0,66.7699,66.9033,66.7699,66.8766,2300.0
2012-09-04 15:30:00,75.21,75.25,75.13,75.25,6900.0,66.8588,66.8944,66.7877,66.8944,6900.0
2012-09-04 15:35:00,75.22,75.24,75.07,75.09,4400.0,66.8677,66.8855,66.7344,66.7521,4400.0
2012-09-04 15:40:00,75.07,75.14,75.07,75.07,4600.0,66.7344,66.7966,66.7344,66.7344,4600.0
2012-09-04 15:45:00,75.09,75.24,75.09,75.2,7000.0,66.7521,66.8855,66.7521,66.8499,7000.0
2012-09-04 15:50:00,75.18,75.19,75.1,75.1,4100.0,66.8322,66.841,66.761,66.761,4100.0
2012-09-04 15:55:00,75.14,75.23,75.11,75.23,21000.0,66.7966,66.8766,66.7699,66.8766,21000.0
2012-09-05 09:30:00,75.39,76.43,75.39,75.88,5900.0,67.0188,67.9434,67.0188,67.4544,5900.0
2012-09-05 09:35:00,75.87,75.88,75.11,75.38,1600.0,67.4455,67.4544,66.7699,67.0099,1600.0
2012-09-05 09:40:00,75.24,75.24,75.03,75.03,900.0,66.8855,66.8855,66.6988,66.6988,900.0
2012-09-05 09:45:00,75.1,75.19,75.04,75.09,1300.0,66.761,66.841,66.7077,66.7521,1300.0
2012-09-05 09:50:00,75.14,75.14,74.89,74.89,4600.0,66.7966,66.7966,66.5744,66.5744,4600.0
2012-09-05 09:55:00,74.87,75.09,74.87,74.92,6200.0,66.5566,66.7521,66.5566,66.601,6200.0
2012-09-05 10:00:00,74.9,74.99,74.9,74.95,900.0,66.5832,66.6633,66.5832,66.6277,900.0
2012-09-05 10:05:00,74.9,74.9,74.67,74.78,4500.0,66.5832,66.5832,66.3788,66.4766,4500.0
2012-09-05 10:10:00,74.87,75.09,74.85,74.88,1700.0,66.5566,66.7521,66.5388,66.5655,1700.0
2012-09-05 10:15:00,75.06,75.15,75.03,75.03,1500.0,66.7255,66.8055,66.6988,66.6988,1500.0
2012-09-05 10:20:00,74.94,74.99,74.94,74.99,500.0,66.6188,66.6633,66.6188,66.6633,500.0
2012-09-05 10:25:00,75.2,75.27,75.2,75.22,2900.0,66.8499,66.9122,66.8499,66.8677,2900.0
2012-09-05 10:30:00,75.26,75.37,75.22,75.37,2000.0,66.9033,67.0011,66.8677,67.0011,2000.0
2012-09-05 10:35:00,75.37,75.37,75.25,75.25,1200.0,67.0011,67.0011,66.8944,66.8944,1200.0
2012-09-05 10:40:00,75.34,75.36,75.34,75.35,900.0,66.9744,66.9922,66.9744,66.9833,900.0
2012-09-05 10:45:00,75.28,75.34,75.23,75.23,1300.0,66.9211,66.9744,66.8766,66.8766,1300.0
2012-09-05 10:50:00,75.15,75.15,75.01,75.01,300.0,66.8055,66.8055,66.681,66.681,300.0
2012-09-05 10:55:00,75.07,75.13,74.95,74.95,2500.0,66.7344,66.7877,66.6277,66.6277,2500.0
2012-09-05 11:00:00,74.9,74.9,74.83,74.83,800.0,66.5832,66.5832,66.521,66.521,800.0
2012-09-05 11:05:00,74.88,75.0,74.85,74.99,1500.0,66.5655,66.6721,66.5388,66.6633,1500.0
2012-09-05 11:10:00,74.98,75.03,74.94,75.03,800.0,66.6544,66.6988,66.6188,66.6988,800.0
2012-09-05 11:15:00,75.07,75.1,75.07,75.09,800.0,66.7344,66.761,66.7344,66.7521,800.0
2012-09-05 11:20:00,75.16,75.21,75.09,75.09,1400.0,66.8144,66.8588,66.7521,66.7521,1400.0
2012-09-05 11:25:00,74.95,75.0,74.95,74.98,700.0,66.6277,66.6721,66.6277,66.6544,700.0
2012-09-05 11:30:00,75.03,75.04,74.93,74.94,1300.0,66.6988,66.7077,66.6099,66.6188,1300.0
2012-09-05 11:35:00,74.84,74.88,74.84,74.88,500.0,66.5299,66.5655,66.5299,66.5655,500.0
2012-09-05 11:40:00,74.88,74.88,74.88,74.88,0.0,66.5655,66.5655,66.5655,66.5655,0.0
2012-09-05 11:45:00,74.91,74.91,74.78,74.78,800.0,66.5921,66.5921,66.4766,66.4766,800.0
2012-09-05 11:50:00,74.79,74.91,74.79,74.87,1400.0,66.4855,66.5921,66.4855,66.5566,1400.0
2012-09-05 11:55:00,74.79,74.79,74.78,74.78,200.0,66.4855,66.4855,66.4766,66.4766,200.0
2012-09-05 12:00:00,74.78,74.82,74.78,74.79,1000.0,66.4766,66.5121,66.4766,66.4855,1000.0
2012-09-05 12:05:00,74.83,74.9,74.82,74.89,1600.0,66.521,66.5832,66.5121,66.5744,1600.0
2012-09-05 12:10:00,74.87,74.95,74.87,74.92,1100.0,66.5566,66.6277,66.5566,66.601,1100.0
2012-09-05 12:15:00,74.92,74.99,74.92,74.99,2200.0,66.601,66.6633,66.601,66.6633,2200.0
2012-09-05 12:20:00,75.0,75.07,75.0,75.02,1600.0,66.6721,66.7344,66.6721,66.6899,1600.0
2012-09-05 12:25:00,75.01,75.03,74.93,74.99,1000.0,66.681,66.6988,66.6099,66.6633,1000.0
2012-09-05 12:30:00,74.95,74.95,74.95,74.95,100.0,66.6277,66.6277,66.6277,66.6277,100.0
2012-09-05 12:35:00,74.98,75.0,74.92,74.92,700.0,66.6544,66.6721,66.601,66.601,700.0
2012-09-05 12:40:00,74.96,75.02,74.96,74.96,1500.0,66.6366,66.6899,66.6366,66.6366,1500.0
2012-09-05 12:45:00,74.98,75.0,74.98,74.99,800.0,66.6544,66.6721,66.6544,66.6633,800.0
2012-09-05 12:50:00,74.99,75.04,74.98,74.99,1200.0,66.6633,66.7077,66.6544,66.6633,1200.0
2012-09-05 12:55:00,75.0,75.0,75.0,75.0,400.0,66.6721,66.6721,66.6721,66.6721,400.0
2012-09-05 13:00:00,74.99,75.03,74.91,74.91,500.0,66.6633,66.6988,66.5921,66.5921,500.0
2012-09-05 13:05:00,74.86,74.87,74.86,74.87,200.0,66.5477,66.5566,66.5477,66.5566,200.0
2012-09-05 13:10:00,74.86,74.97,74.86,74.97,1000.0,66.5477,66.6455,66.5477,66.6455,1000.0
2012-09-05 13:15:00,74.96,74.99,74.96,74.96,1200.0,66.6366,66.6633,66.6366,66.6366,1200.0
2012-09-05 13:20:00,74.96,74.96,74.82,74.82,1400.0,66.6366,66.6366,66.5121,66.5121,1400.0
2012-09-05 13:25:00,74.81,74.82,74.74,74.74,500.0,66.5032,66.5121,66.441,66.441,500.0
2012-09-05 13:30:00,74.74,74.76,74.55,74.55,1300.0,66.441,66.4588,66.2721,66.2721,1300.0
2012-09-05 13:35:00,74.53,74.57,74.5,74.5,1400.0,66.2543,66.2899,66.2277,66.2277,1400.0
2012-09-05 13:40:00,74.48,74.5,74.46,74.46,700.0,66.2099,66.2277,66.1921,66.1921,700.0
2012-09-05 13:45:00,74.4,74.44,74.28,74.34,2800.0,66.1388,66.1743,66.0321,66.0854,2800.0
2012-09-05 13:50:00,74.41,74.51,74.4,74.51,3000.0,66.1477,66.2366,66.1388,66.2366,3000.0
2012-09-05 13:55:00,74.43,74.54,74.43,74.54,1100.0,66.1654,66.2632,66.1654,66.2632,1100.0
2012-09-05 14:00:00,74.54,74.64,74.54,74.64,3900.0,66.2632,66.3521,66.2632,66.3521,3900.0
2012-09-05 14:05:00,74.66,74.73,74.66,74.69,1300.0,66.3699,66.4321,66.3699,66.3966,1300.0
2012-09-05 14:10:00,74.67,74.69,74.61,74.61,2700.0,66.3788,66.3966,66.3254,66.3254,2700.0
2012-09-05 14:15:00,74.61,74.83,74.61,74.83,3500.0,66.3254,66.521,66.3254,66.521,3500.0
2012-09-05 14:20:00,74.88,75.03,74.88,75.01,2500.0,66.5655,66.6988,66.5655,66.681,2500.0
2012-09-05 14:25:00,75.05,75.16,75.03,75.07,4300.0,66.7166,66.8144,66.6988,66.7344,4300.0
2012-09-05 14:30:00,75.03,75.31,75.03,75.29,4300.0,66.6988,66.9477,66.6988,66.9299,4300.0
2012-09-05 14:35:00,75.23,75.38,75.23,75.38,1300.0,66.8766,67.0099,66.8766,67.0099,1300.0
2012-09-05 14:40:00,75.35,75.36,75.25,75.36,1200.0,66.9833,66.9922,66.8944,66.9922,1200.0
2012-09-05 14:45:00,75.36,75.37,75.3,75.34,1800.0,66.9922,67.0011,66.9388,66.9744,1800.0
2012-09-05 14:50:00,75.34,75.4,75.27,75.28,1600.0,66.9744,67.0277,66.9122,66.9211,1600.0
2012-09-05 14:55:00,75.29,75.32,75.17,75.17,2000.0,66.9299,66.9566,66.8233,66.8233,2000.0
2012-09-05 15:00:00,75.15,75.19,75.15,75.15,1100.0,66.8055,66.841,66.8055,66.8055,1100.0
2012-09-05 15:05:00,74.99,75.04,74.97,74.97,300.0,66.6633,66.7077,66.6455,66.6455,300.0
2012-09-05 15:10:00,75.03,75.06,74.9,74.96,2000.0,66.6988,66.7255,66.5832,66.6366,2000.0
2012-09-05 15:15:00,74.96,75.0,74.93,74.97,1500.0,66.6366,66.6721,66.6099,66.6455,1500.0
2012-09-05 15:20:00,75.04,75.09,74.97,74.97,1000.0,66.7077,66.7521,66.6455,66.6455,1000.0
2012-09-05 15:25:00,74.97,74.98,74.92,74.92,1600.0,66.6455,66.6544,66.601,66.601,1600.0
2012-09-05 15:30:00,74.92,75.12,74.9,75.1,3100.0,66.601,66.7788,66.5832,66.761,3100.0
2012-09-05 15:35:00,75.11,75.11,74.92,75.03,2100.0,66.7699,66.7699,66.601,66.6988,2100.0
2012-09-05 15:40:00,75.03,75.03,74.93,74.93,1400.0,66.6988,66.6988,66.6099,66.6099,1400.0
2012-09-05 15:45:00,74.93,74.93,74.84,74.86,4500.0,66.6099,66.6099,66.5299,66.5477,4500.0
2012-09-05 15:50:00,74.89,74.91,74.81,74.88,8800.0,66.5744,66.5921,66.5032,66.5655,8800.0
2012-09-05 15:55:00,74.89,75.01,74.89,74.99,7400.0,66.5744,66.681,66.5744,66.6633,7400.0
2012-09-06 09:30:00,75.56,76.26,75.56,76.04,2800.0,67.17,67.7922,67.17,67.5967,2800.0
2012-09-06 09:35:00,76.11,76.19,75.78,75.9,4400.0,67.6589,67.73,67.3655,67.4722,4400.0
2012-09-06 09:40:00,75.98,76.03,75.76,75.78,3800.0,67.5433,67.5878,67.3478,67.3655,3800.0
2012-09-06 09:45:00,75.75,75.82,75.57,75.73,2100.0,67.3389,67.4011,67.1788,67.3211,2100.0
2012-09-06 09:50:00,75.86,75.92,75.81,75.92,1700.0,67.4366,67.49,67.3922,67.49,1700.0
2012-09-06 09:55:00,75.91,75.99,75.85,75.86,1800.0,67.4811,67.5522,67.4278,67.4366,1800.0
2012-09-06 10:00:00,75.88,76.23,75.88,76.23,1300.0,67.4544,67.7656,67.4544,67.7656,1300.0
2012-09-06 10:05:00,76.25,76.3,76.2,76.26,1400.0,67.7833,67.8278,67.7389,67.7922,1400.0
2012-09-06 10:10:00,76.26,76.27,76.16,76.21,1700.0,67.7922,67.8011,67.7033,67.7478,1700.0
2012-09-06 10:15:00,76.28,76.46,76.23,76.46,1300.0,67.81,67.97,67.7656,67.97,1300.0
2012-09-06 10:20:00,76.37,76.46,76.37,76.44,1300.0,67.89,67.97,67.89,67.9522,1300.0
2012-09-06 10:25:00,76.41,76.48,76.36,76.44,400.0,67.9256,67.9878,67.8811,67.9522,400.0
2012-09-06 10:30:00,76.47,76.59,76.47,76.48,3600.0,67.9789,68.0856,67.9789,67.9878,3600.0
2012-09-06 10:35:00,76.49,76.66,76.49,76.66,1100.0,67.9967,68.1478,67.9967,68.1478,1100.0
2012-09-06 10:40:00,76.59,76.61,76.59,76.61,400.0,68.0856,68.1034,68.0856,68.1034,400.0
2012-09-06 10:45:00,76.64,76.7,76.51,76.59,12900.0,68.13,68.1834,68.0145,68.0856,12900.0
2012-09-06 10:50:00,76.59,76.59,76.47,76.48,6400.0,68.0856,68.0856,67.9789,67.9878,6400.0
2012-09-06 10:55:00,76.53,76.66,76.52,76.52,4700.0,68.0323,68.1478,68.0234,68.0234,4700.0
2012-09-06 11:00:00,76.62,76.62,76.52,76.57,600.0,68.1123,68.1123,68.0234,68.0678,600.0
2012-09-06 11:05:00,76.54,76.55,76.47,76.47,1200.0,68.0411,68.05,67.9789,67.9789,1200.0
2012-09-06 11:10:00,76.48,76.63,76.48,76.57,2100.0,67.9878,68.1211,67.9878,68.0678,2100.0
2012-09-06 11:15:00,76.57,76.57,76.49,76.49,800.0,68.0678,68.0678,67.9967,67.9967,800.0
2012-09-06 11:20:00,76.46,76.51,76.43,76.47,2400.0,67.97,68.0145,67.9434,67.9789,2400.0
2012-09-06 11:25:00,76.43,76.51,76.43,76.51,1100.0,67.9434,68.0145,67.9434,68.0145,1100.0
2012-09-06 11:30:00,76.54,76.71,76.54,76.67,2400.0,68.0411,68.1923,68.0411,68.1567,2400.0
2012-09-06 11:35:00,76.69,76.78,76.69,76.77,2000.0,68.1745,68.2545,68.1745,68.2456,2000.0
2012-09-06 11:40:00,76.75,76.81,76.7,76.81,1800.0,68.2278,68.2812,68.1834,68.2812,1800.0
2012-09-06 11:45:00,76.87,76.87,76.7,76.76,2700.0,68.3345,68.3345,68.1834,68.2367,2700.0
2012-09-06 11:50:00,76.72,76.76,76.68,76.71,12000.0,68.2012,68.2367,68.1656,68.1923,12000.0
2012-09-06 11:55:00,76.69,76.82,76.69,76.81,4800.0,68.1745,68.2901,68.1745,68.2812,4800.0
2012-09-06 12:00:00,76.87,77.0,76.81,76.91,2500.0,68.3345,68.4501,68.2812,68.3701,2500.0
2012-09-06 12:05:00,76.89,76.97,76.88,76.92,4500.0,68.3523,68.4234,68.3434,68.3789,4500.0
2012-09-06 12:10:00,76.93,77.02,76.88,77.02,1900.0,68.3878,68.4678,68.3434,68.4678,1900.0
2012-09-06 12:15:00,76.95,77.02,76.95,76.98,1300.0,68.4056,68.4678,68.4056,68.4323,1300.0
2012-09-06 12:20:00,76.98,77.01,76.91,77.01,2100.0,68.4323,68.459,68.3701,68.459,2100.0
2012-09-06 12:25:00,77.01,77.04,76.97,76.99,1900.0,68.459,68.4856,68.4234,68.4412,1900.0
2012-09-06 12:30:00,76.97,77.04,76.96,77.01,2900.0,68.4234,68.4856,68.4145,68.459,2900.0
2012-09-06 12:35:00,77.05,77.13,77.05,77.13,1200.0,68.4945,68.5656,68.4945,68.5656,1200.0
2012-09-06 12:40:00,77.14,77.21,77.11,77.12,1800.0,68.5745,68.6367,68.5479,68.5567,1800.0
2012-09-06 12:45:00,77.12,77.12,77.11,77.11,500.0,68.5567,68.5567,68.5479,68.5479,500.0
2012-09-06 12:50:00,77.15,77.23,77.14,77.17,1600.0,68.5834,68.6545,68.5745,68.6012,1600.0
2012-09-06 12:55:00,77.17,77.19,77.11,77.11,700.0,68.6012,68.619,68.5479,68.5479,700.0
2012-09-06 13:00:00,77.11,77.12,77.09,77.12,400.0,68.5479,68.5567,68.5301,68.5567,400.0
2012-09-06 13:05:00,77.12,77.21,77.1,77.21,2300.0,68.5567,68.6367,68.539,68.6367,2300.0
2012-09-06 13:10:00,77.19,77.23,77.17,77.23,1700.0,68.619,68.6545,68.6012,68.6545,1700.0
2012-09-06 13:15:00,77.21,77.23,77.15,77.16,2400.0,68.6367,68.6545,68.5834,68.5923,2400.0
2012-09-06 13:20:00,77.11,77.11,77.09,77.09,2300.0,68.5479,68.5479,68.5301,68.5301,2300.0
2012-09-06 13:25:00,77.07,77.1,77.07,77.1,200.0,68.5123,68.539,68.5123,68.539,200.0
2012-09-06 13:30:00,77.06,77.12,77.03,77.09,5800.0,68.5034,68.5567,68.4767,68.5301,5800.0
2012-09-06 13:35:00,77.1,77.2,77.08,77.17,3700.0,68.539,68.6279,68.5212,68.6012,3700.0
2012-09-06 13:40:00,77.16,77.19,77.15,77.19,600.0,68.5923,68.619,68.5834,68.619,600.0
2012-09-06 13:45:00,77.19,77.36,77.16,77.3,27900.0,68.619,68.7701,68.5923,68.7168,27900.0
2012-09-06 13:50:00,77.32,77.45,77.32,77.4,2900.0,68.7345,68.8501,68.7345,68.8057,2900.0
2012-09-06 13:55:00,77.31,77.39,77.31,77.39,500.0,68.7256,68.7968,68.7256,68.7968,500.0
2012-09-06 14:00:00,77.35,77.35,77.28,77.33,2900.0,68.7612,68.7612,68.699,68.7434,2900.0
2012-09-06 14:05:00,77.35,77.35,77.19,77.19,2300.0,68.7612,68.7612,68.619,68.619,2300.0
2012-09-06 14:10:00,77.19,77.3,77.16,77.27,7200.0,68.619,68.7168,68.5923,68.6901,7200.0
2012-09-06 14:15:00,77.27,77.31,77.26,77.31,4900.0,68.6901,68.7256,68.6812,68.7256,4900.0
2012-09-06 14:20:00,77.29,77.38,77.29,77.38,2100.0,68.7079,68.7879,68.7079,68.7879,2100.0
2012-09-06 14:25:00,77.35,77.4,77.34,77.4,1600.0,68.7612,68.8057,68.7523,68.8057,1600.0
2012-09-06 14:30:00,77.4,77.41,77.37,77.39,1700.0,68.8057,68.8145,68.779,68.7968,1700.0
2012-09-06 14:35:00,77.36,77.39,77.36,77.39,3100.0,68.7701,68.7968,68.7701,68.7968,3100.0
2012-09-06 14:40:00,77.38,77.41,77.37,77.4,2500.0,68.7879,68.8145,68.779,68.8057,2500.0
2012-09-06 14:45:00,77.4,77.44,77.37,77.44,3000.0,68.8057,68.8412,68.779,68.8412,3000.0
2012-09-06 14:50:00,77.43,77.46,77.33,77.39,5400.0,68.8323,68.859,68.7434,68.7968,5400.0
2012-09-06 14:55:00,77.42,77.45,77.36,77.37,5100.0,68.8234,68.8501,68.7701,68.779,5100.0
2012-09-06 15:00:00,77.33,77.35,77.31,77.32,2500.0,68.7434,68.7612,68.7256,68.7345,2500.0
2012-09-06 15:05:00,77.35,77.37,77.24,77.27,4500.0,68.7612,68.779,68.6634,68.6901,4500.0
2012-09-06 15:10:00,77.24,77.27,77.22,77.23,3200.0,68.6634,68.6901,68.6456,68.6545,3200.0
2012-09-06 15:15:00,77.2,77.27,77.19,77.19,5100.0,68.6279,68.6901,68.619,68.619,5100.0
2012-09-06 15:20:00,77.18,77.2,77.11,77.12,3200.0,68.6101,68.6279,68.5479,68.5567,3200.0
2012-09-06 15:25:00,77.11,77.17,77.1,77.1,3200.0,68.5479,68.6012,68.539,68.539,3200.0
2012-09-06 15:30:00,77.13,77.29,77.13,77.21,3700.0,68.5656,68.7079,68.5656,68.6367,3700.0
2012-09-06 15:35:00,77.22,77.29,77.21,77.27,5500.0,68.6456,68.7079,68.6367,68.6901,5500.0
2012-09-06 15:40:00,77.27,77.37,77.25,77.31,10400.0,68.6901,68.779,68.6723,68.7256,10400.0
2012-09-06 15:45:00,77.31,77.4,77.27,77.39,5000.0,68.7256,68.8057,68.6901,68.7968,5000.0
2012-09-06 15:50:00,77.42,77.5,77.39,77.44,13600.0,68.8234,68.8945,68.7968,68.8412,13600.0
2012-09-06 15:55:00,77.42,77.55,77.37,77.43,20300.0,68.8234,68.939,68.779,68.8323,20300.0
2012-09-07 09:30:00,77.44,77.75,77.44,77.45,3200.0,68.8412,69.1168,68.8412,68.8501,3200.0
2012-09-07 09:35:00,77.74,78.33,77.74,78.33,1900.0,69.1079,69.6324,69.1079,69.6324,1900.0
2012-09-07 09:40:00,78.38,78.5,78.38,78.5,1300.0,69.6768,69.7835,69.6768,69.7835,1300.0
2012-09-07 09:45:00,78.5,78.66,78.45,78.66,6900.0,69.7835,69.9257,69.7391,69.9257,6900.0
2012-09-07 09:50:00,78.69,78.91,78.64,78.87,13700.0,69.9524,70.148,69.908,70.1124,13700.0
2012-09-07 09:55:00,78.91,79.51,78.91,79.51,13600.0,70.148,70.6814,70.148,70.6814,13600.0
2012-09-07 10:00:00,79.49,79.6,79.04,79.51,20600.0,70.6636,70.7614,70.2635,70.6814,20600.0
2012-09-07 10:05:00,79.5,80.38,79.5,80.33,35200.0,70.6725,71.4548,70.6725,71.4103,35200.0
2012-09-07 10:10:00,80.33,80.83,80.25,80.42,27000.0,71.4103,71.8548,71.3392,71.4903,27000.0
2012-09-07 10:15:00,80.42,80.78,80.36,80.77,11300.0,71.4903,71.8103,71.437,71.8015,11300.0
2012-09-07 10:20:00,80.7,80.76,80.57,80.57,4700.0,71.7392,71.7926,71.6237,71.6237,4700.0
2012-09-07 10:25:00,80.55,81.17,80.48,81.15,16900.0,71.6059,72.157,71.5437,72.1393,16900.0
2012-09-07 10:30:00,81.1,81.13,80.96,81.01,14200.0,72.0948,72.1215,71.9704,72.0148,14200.0
2012-09-07 10:35:00,81.01,81.02,80.93,80.98,16600.0,72.0148,72.0237,71.9437,71.9881,16600.0
2012-09-07 10:40:00,80.99,81.14,80.96,81.05,7300.0,71.997,72.1304,71.9704,72.0504,7300.0
2012-09-07 10:45:00,80.97,81.46,80.94,81.36,15900.0,71.9792,72.4148,71.9526,72.3259,15900.0
2012-09-07 10:50:00,81.3,81.7,81.23,81.7,9100.0,72.2726,72.6282,72.2104,72.6282,9100.0
2012-09-07 10:55:00,81.74,81.98,81.61,81.92,25900.0,72.6637,72.8771,72.5482,72.8238,25900.0
2012-09-07 11:00:00,81.96,81.97,81.57,81.8,15900.0,72.8593,72.8682,72.5126,72.7171,15900.0
2012-09-07 11:05:00,81.79,81.92,81.67,81.9,8600.0,72.7082,72.8238,72.6015,72.806,8600.0
2012-09-07 11:10:00,81.86,81.88,81.3,81.38,11900.0,72.7704,72.7882,72.2726,72.3437,11900.0
2012-09-07 11:15:00,81.42,81.53,81.06,81.07,11100.0,72.3793,72.4771,72.0593,72.0681,11100.0
2012-09-07 11:20:00,81.07,81.35,81.07,81.25,5100.0,72.0681,72.317,72.0681,72.2282,5100.0
2012-09-07 11:25:00,81.17,81.33,81.17,81.26,4000.0,72.157,72.2993,72.157,72.237,4000.0
2012-09-07 11:30:00,81.29,81.33,81.15,81.18,3700.0,72.2637,72.2993,72.1393,72.1659,3700.0
2012-09-07 11:35:00,81.05,81.08,80.6,80.65,3400.0,72.0504,72.077,71.6503,71.6948,3400.0
2012-09-07 11:40:00,80.63,80.65,80.5,80.6,6900.0,71.677,71.6948,71.5614,71.6503,6900.0
2012-09-07 11:45:00,80.63,80.63,80.55,80.62,1000.0,71.677,71.677,71.6059,71.6681,1000.0
2012-09-07 11:50:00,80.54,80.61,80.51,80.51,3800.0,71.597,71.6592,71.5703,71.5703,3800.0
2012-09-07 11:55:00,80.54,80.55,80.27,80.33,11200.0,71.597,71.6059,71.357,71.4103,11200.0
2012-09-07 12:00:00,80.33,80.33,80.13,80.16,1300.0,71.4103,71.4103,71.2325,71.2592,1300.0
2012-09-07 12:05:00,80.14,80.36,80.09,80.24,5600.0,71.2414,71.437,71.197,71.3303,5600.0
2012-09-07 12:10:00,80.28,80.36,80.2,80.26,3200.0,71.3659,71.437,71.2947,71.3481,3200.0
2012-09-07 12:15:00,80.26,80.27,80.13,80.13,3400.0,71.3481,71.357,71.2325,71.2325,3400.0
2012-09-07 12:20:00,80.13,80.15,79.77,79.81,7300.0,71.2325,71.2503,70.9125,70.948,7300.0
2012-09-07 12:25:00,79.84,79.95,79.71,79.71,3200.0,70.9747,71.0725,70.8592,70.8592,3200.0
2012-09-07 12:30:00,79.71,79.81,79.6,79.81,4800.0,70.8592,70.948,70.7614,70.948,4800.0
2012-09-07 12:35:00,79.87,80.09,79.86,79.99,7500.0,71.0014,71.197,70.9925,71.1081,7500.0
2012-09-07 12:40:00,79.97,80.09,79.87,80.05,5000.0,71.0903,71.197,71.0014,71.1614,5000.0
2012-09-07 12:45:00,80.01,80.41,80.0,80.38,7500.0,71.1258,71.4814,71.117,71.4548,7500.0
2012-09-07 12:50:00,80.39,80.4,80.26,80.29,3000.0,71.4636,71.4725,71.3481,71.3748,3000.0
2012-09-07 12:55:00,80.27,80.28,80.18,80.18,2300.0,71.357,71.3659,71.277,71.277,2300.0
2012-09-07 13:00:00,80.24,80.25,80.11,80.15,2700.0,71.3303,71.3392,71.2147,71.2503,2700.0
2012-09-07 13:05:00,80.15,80.19,80.1,80.19,3300.0,71.2503,71.2859,71.2058,71.2859,3300.0
2012-09-07 13:10:00,80.23,80.31,80.23,80.24,3100.0,71.3214,71.3925,71.3214,71.3303,3100.0
2012-09-07 13:15:00,80.24,80.31,80.2,80.27,2400.0,71.3303,71.3925,71.2947,71.357,2400.0
2012-09-07 13:20:00,80.28,80.29,79.98,79.98,3100.0,71.3659,71.3748,71.0992,71.0992,3100.0
2012-09-07 13:25:00,80.02,80.19,80.02,80.15,2700.0,71.1347,71.2859,71.1347,71.2503,2700.0
2012-09-07 13:30:00,80.06,80.12,79.98,79.98,1700.0,71.1703,71.2236,71.0992,71.0992,1700.0
2012-09-07 13:35:00,79.99,80.03,79.97,79.99,1700.0,71.1081,71.1436,71.0903,71.1081,1700.0
2012-09-07 13:40:00,79.96,80.03,79.96,79.99,2400.0,71.0814,71.1436,71.0814,71.1081,2400.0
2012-09-07 13:45:00,79.98,80.08,79.98,80.08,2500.0,71.0992,71.1881,71.0992,71.1881,2500.0
2012-09-07 13:50:00,80.04,80.08,80.0,80.08,1100.0,71.1525,71.1881,71.117,71.1881,1100.0
2012-09-07 13:55:00,80.05,80.08,79.93,79.93,3700.0,71.1614,71.1881,71.0547,71.0547,3700.0
2012-09-07 14:00:00,79.92,79.97,79.92,79.94,2000.0,71.0458,71.0903,71.0458,71.0636,2000.0
2012-09-07 14:05:00,79.98,80.0,79.91,79.96,4100.0,71.0992,71.117,71.0369,71.0814,4100.0
2012-09-07 14:10:00,79.96,79.96,79.9,79.95,1800.0,71.0814,71.0814,71.0281,71.0725,1800.0
2012-09-07 14:15:00,79.94,80.06,79.94,80.06,2900.0,71.0636,71.1703,71.0636,71.1703,2900.0
2012-09-07 14:20:00,80.09,80.14,80.05,80.1,3600.0,71.197,71.2414,71.1614,71.2058,3600.0
2012-09-07 14:25:00,80.1,80.15,80.06,80.14,1200.0,71.2058,71.2503,71.1703,71.2414,1200.0
2012-09-07 14:30:00,80.1,80.18,80.06,80.18,9100.0,71.2058,71.277,71.1703,71.277,9100.0
2012-09-07 14:35:00,80.18,80.47,80.18,80.47,6000.0,71.277,71.5348,71.277,71.5348,6000.0
2012-09-07 14:40:00,80.47,80.47,80.38,80.42,6100.0,71.5348,71.5348,71.4548,71.4903,6100.0
2012-09-07 14:45:00,80.42,80.55,80.42,80.5,5400.0,71.4903,71.6059,71.4903,71.5614,5400.0
2012-09-07 14:50:00,80.55,80.75,80.5,80.75,5300.0,71.6059,71.7837,71.5614,71.7837,5300.0
2012-09-07 14:55:00,80.75,80.79,80.7,80.76,3900.0,71.7837,71.8192,71.7392,71.7926,3900.0
2012-09-07 15:00:00,80.76,80.9,80.73,80.89,9800.0,71.7926,71.917,71.7659,71.9081,9800.0
2012-09-07 15:05:00,80.86,80.89,80.82,80.89,3400.0,71.8815,71.9081,71.8459,71.9081,3400.0
2012-09-07 15:10:00,80.85,81.08,80.7,81.02,20500.0,71.8726,72.077,71.7392,72.0237,20500.0
2012-09-07 15:15:00,81.02,81.02,80.84,80.85,6000.0,72.0237,72.0237,71.8637,71.8726,6000.0
2012-09-07 15:20:00,80.85,80.89,80.65,80.67,6300.0,71.8726,71.9081,71.6948,71.7126,6300.0
2012-09-07 15:25:00,80.69,80.72,80.54,80.56,4200.0,71.7303,71.757,71.597,71.6148,4200.0
2012-09-07 15:30:00,80.58,80.72,80.58,80.62,6600.0,71.6325,71.757,71.6325,71.6681,6600.0
2012-09-07 15:35:00,80.63,80.79,80.63,80.79,7100.0,71.677,71.8192,71.677,71.8192,7100.0
2012-09-07 15:40:00,80.77,80.77,80.69,80.71,6800.0,71.8015,71.8015,71.7303,71.7481,6800.0
2012-09-07 15:45:00,80.71,81.21,80.69,81.21,21900.0,71.7481,72.1926,71.7303,72.1926,21900.0
2012-09-07 15:50:00,81.21,81.27,81.0,81.12,18200.0,72.1926,72.2459,72.0059,72.1126,18200.0
2012-09-07 15:55:00,81.09,81.6,81.04,81.21,70400.0,72.0859,72.5393,72.0415,72.1926,70400.0
2012-09-10 09:30:00,83.2,83.49,80.05,82.84,56100.0,73.9616,74.2194,71.1614,73.6416,56100.0
2012-09-10 09:35:00,82.88,83.46,82.88,83.14,240800.0,73.6772,74.1928,73.6772,73.9083,240800.0
2012-09-10 09:40:00,83.09,83.5,83.09,83.4,35600.0,73.8638,74.2283,73.8638,74.1394,35600.0
2012-09-10 09:45:00,83.45,84.62,83.44,84.42,55400.0,74.1839,75.224,74.175,75.0462,55400.0
2012-09-10 09:50:00,84.43,84.61,84.43,84.46,13200.0,75.0551,75.2151,75.0551,75.0817,13200.0
2012-09-10 09:55:00,84.46,85.3,84.46,84.73,29900.0,75.0817,75.8284,75.0817,75.3217,29900.0
2012-09-10 10:00:00,84.67,85.59,84.64,85.45,24800.0,75.2684,76.0862,75.2417,75.9618,24800.0
2012-09-10 10:05:00,85.56,85.77,85.27,85.37,32600.0,76.0596,76.2463,75.8018,75.8907,32600.0
2012-09-10 10:10:00,85.34,85.52,84.88,85.46,15400.0,75.864,76.024,75.4551,75.9707,15400.0
2012-09-10 10:15:00,85.42,85.46,85.19,85.35,14300.0,75.9351,75.9707,75.7307,75.8729,14300.0
2012-09-10 10:20:00,85.4,85.96,85.23,85.95,16200.0,75.9173,76.4152,75.7662,76.4063,16200.0
2012-09-10 10:25:00,85.98,85.98,85.35,85.55,19200.0,76.4329,76.4329,75.8729,76.0507,19200.0
2012-09-10 10:30:00,85.55,85.74,85.46,85.58,8400.0,76.0507,76.2196,75.9707,76.0774,8400.0
2012-09-10 10:35:00,85.6,85.75,85.52,85.75,8100.0,76.0951,76.2285,76.024,76.2285,8100.0
2012-09-10 10:40:00,85.75,85.91,85.5,85.71,16200.0,76.2285,76.3707,76.0062,76.1929,16200.0
2012-09-10 10:45:00,85.71,85.97,85.63,85.68,15100.0,76.1929,76.4241,76.1218,76.1663,15100.0
2012-09-10 10:50:00,85.73,85.73,85.28,85.31,12100.0,76.2107,76.2107,75.8107,75.8373,12100.0
2012-09-10 10:55:00,85.31,85.75,85.28,85.59,12600.0,75.8373,76.2285,75.8107,76.0862,12600.0
2012-09-10 11:00:00,85.64,85.64,85.25,85.25,10200.0,76.1307,76.1307,75.784,75.784,10200.0
2012-09-10 11:05:00,85.25,85.41,85.11,85.34,10800.0,75.784,75.9262,75.6595,75.864,10800.0
2012-09-10 11:10:00,85.42,85.42,85.03,85.2,9100.0,75.9351,75.9351,75.5884,75.7396,9100.0
2012-09-10 11:15:00,85.19,85.19,84.89,85.02,11700.0,75.7307,75.7307,75.464,75.5795,11700.0
2012-09-10 11:20:00,84.98,85.03,84.58,84.58,10700.0,75.544,75.5884,75.1884,75.1884,10700.0
2012-09-10 11:25:00,84.61,84.91,84.55,84.55,9700.0,75.2151,75.4818,75.1617,75.1617,9700.0
2012-09-10 11:30:00,84.55,84.91,84.55,84.91,9200.0,75.1617,75.4818,75.1617,75.4818,9200.0
2012-09-10 11:35:00,84.92,85.2,84.79,85.17,9100.0,75.4906,75.7396,75.3751,75.7129,9100.0
2012-09-10 11:40:00,85.17,85.23,84.96,85.09,8000.0,75.7129,75.7662,75.5262,75.6418,8000.0
2012-09-10 11:45:00,85.13,85.19,85.04,85.12,6800.0,75.6773,75.7307,75.5973,75.6684,6800.0
2012-09-10 11:50:00,85.12,85.13,85.05,85.13,5000.0,75.6684,75.6773,75.6062,75.6773,5000.0
2012-09-10 11:55:00,85.13,85.37,85.11,85.35,5000.0,75.6773,75.8907,75.6595,75.8729,5000.0
2012-09-10 12:00:00,85.3,85.51,85.26,85.32,5700.0,75.8284,76.0151,75.7929,75.8462,5700.0
2012-09-10 12:05:00,85.39,85.39,85.21,85.26,7900.0,75.9085,75.9085,75.7484,75.7929,7900.0
2012-09-10 12:10:00,85.26,85.31,85.13,85.13,5100.0,75.7929,75.8373,75.6773,75.6773,5100.0
2012-09-10 12:15:00,85.18,85.3,85.06,85.2,4200.0,75.7218,75.8284,75.6151,75.7396,4200.0
2012-09-10 12:20:00,85.2,85.25,84.73,84.84,9500.0,75.7396,75.784,75.3217,75.4195,9500.0
2012-09-10 12:25:00,84.84,84.87,84.66,84.79,6200.0,75.4195,75.4462,75.2595,75.3751,6200.0
2012-09-10 12:30:00,84.74,84.76,84.66,84.66,5100.0,75.3306,75.3484,75.2595,75.2595,5100.0
2012-09-10 12:35:00,84.63,84.82,84.59,84.82,3200.0,75.2328,75.4017,75.1973,75.4017,3200.0
2012-09-10 12:40:00,84.79,84.85,84.68,84.75,7200.0,75.3751,75.4284,75.2773,75.3395,7200.0
2012-09-10 12:45:00,84.75,84.87,84.69,84.79,5700.0,75.3395,75.4462,75.2862,75.3751,5700.0
2012-09-10 12:50:00,84.75,85.04,84.74,84.93,5800.0,75.3395,75.5973,75.3306,75.4995,5800.0
2012-09-10 12:55:00,84.92,85.03,84.84,84.9,5500.0,75.4906,75.5884,75.4195,75.4729,5500.0
2012-09-10 13:00:00,84.94,85.0,84.82,84.92,6800.0,75.5084,75.5618,75.4017,75.4906,6800.0
2012-09-10 13:05:00,84.92,85.17,84.84,85.14,7700.0,75.4906,75.7129,75.4195,75.6862,7700.0
2012-09-10 13:10:00,85.15,85.29,85.15,85.23,6800.0,75.6951,75.8196,75.6951,75.7662,6800.0
2012-09-10 13:15:00,85.19,85.27,85.16,85.26,3000.0,75.7307,75.8018,75.704,75.7929,3000.0
2012-09-10 13:20:00,85.3,85.34,85.07,85.07,5700.0,75.8284,75.864,75.624,75.624,5700.0
2012-09-10 13:25:00,85.09,85.17,85.02,85.11,1500.0,75.6418,75.7129,75.5795,75.6595,1500.0
2012-09-10 13:30:00,85.11,85.16,84.94,85.15,9100.0,75.6595,75.704,75.5084,75.6951,9100.0
2012-09-10 13:35:00,85.14,85.22,84.96,84.96,6900.0,75.6862,75.7573,75.5262,75.5262,6900.0
2012-09-10 13:40:00,84.95,85.11,84.91,85.11,3800.0,75.5173,75.6595,75.4818,75.6595,3800.0
2012-09-10 13:45:00,85.11,85.11,84.84,84.84,4200.0,75.6595,75.6595,75.4195,75.4195,4200.0
2012-09-10 13:50:00,84.85,84.96,84.85,84.92,6200.0,75.4284,75.5262,75.4284,75.4906,6200.0
2012-09-10 13:55:00,84.87,84.87,84.72,84.8,7600.0,75.4462,75.4462,75.3129,75.384,7600.0
2012-09-10 14:00:00,84.77,84.85,84.75,84.79,4900.0,75.3573,75.4284,75.3395,75.3751,4900.0
2012-09-10 14:05:00,84.82,84.82,84.56,84.56,5800.0,75.4017,75.4017,75.1706,75.1706,5800.0
2012-09-10 14:10:00,84.56,84.56,84.23,84.23,9500.0,75.1706,75.1706,74.8773,74.8773,9500.0
2012-09-10 14:15:00,84.21,84.23,84.08,84.1,10900.0,74.8595,74.8773,74.7439,74.7617,10900.0
2012-09-10 14:20:00,84.07,84.18,83.99,84.13,11600.0,74.735,74.8328,74.6639,74.7884,11600.0
2012-09-10 14:25:00,84.18,84.38,84.12,84.25,5000.0,74.8328,75.0106,74.7795,74.895,5000.0
2012-09-10 14:30:00,84.23,84.27,84.13,84.19,6800.0,74.8773,74.9128,74.7884,74.8417,6800.0
2012-09-10 14:35:00,84.18,84.45,84.17,84.31,14700.0,74.8328,75.0728,74.8239,74.9484,14700.0
2012-09-10 14:40:00,84.34,84.37,84.2,84.27,18500.0,74.975,75.0017,74.8506,74.9128,18500.0
2012-09-10 14:45:00,84.36,84.47,84.27,84.29,18100.0,74.9928,75.0906,74.9128,74.9306,18100.0
2012-09-10 14:50:00,84.38,84.38,84.12,84.26,14800.0,75.0106,75.0106,74.7795,74.9039,14800.0
2012-09-10 14:55:00,84.26,84.35,84.2,84.32,9800.0,74.9039,74.9839,74.8506,74.9573,9800.0
2012-09-10 15:00:00,84.28,84.46,84.28,84.46,7300.0,74.9217,75.0817,74.9217,75.0817,7300.0
2012-09-10 15:05:00,84.48,84.68,84.42,84.42,17200.0,75.0995,75.2773,75.0462,75.0462,17200.0
2012-09-10 15:10:00,84.43,84.59,84.4,84.53,10200.0,75.0551,75.1973,75.0284,75.1439,10200.0
2012-09-10 15:15:00,84.49,84.53,84.32,84.47,11800.0,75.1084,75.1439,74.9573,75.0906,11800.0
2012-09-10 15:20:00,84.47,84.47,84.29,84.32,16800.0,75.0906,75.0906,74.9306,74.9573,16800.0
2012-09-10 15:25:00,84.32,84.46,84.31,84.38,10500.0,74.9573,75.0817,74.9484,75.0106,10500.0
2012-09-10 15:30:00,84.38,84.38,84.25,84.28,18800.0,75.0106,75.0106,74.895,74.9217,18800.0
2012-09-10 15:35:00,84.27,84.45,84.23,84.45,51800.0,74.9128,75.0728,74.8773,75.0728,51800.0
2012-09-10 15:40:00,84.46,84.51,84.26,84.31,25300.0,75.0817,75.1262,74.9039,74.9484,25300.0
2012-09-10 15:45:00,84.32,84.37,84.19,84.36,22100.0,74.9573,75.0017,74.8417,74.9928,22100.0
2012-09-10 15:50:00,84.35,84.38,84.21,84.24,31900.0,74.9839,75.0106,74.8595,74.8861,31900.0
2012-09-10 15:55:00,84.23,84.24,84.16,84.21,33400.0,74.8773,74.8861,74.815,74.8595,33400.0
2012-09-11 09:30:00,84.17,84.17,83.73,84.12,7700.0,74.8239,74.8239,74.4328,74.7795,7700.0
2012-09-11 09:35:00,84.05,84.21,83.68,83.92,9800.0,74.7172,74.8595,74.3883,74.6017,9800.0
2012-09-11 09:40:00,83.92,84.08,83.66,83.76,21400.0,74.6017,74.7439,74.3706,74.4594,21400.0
2012-09-11 09:45:00,83.62,83.9,83.51,83.88,22300.0,74.335,74.5839,74.2372,74.5661,22300.0
2012-09-11 09:50:00,83.92,84.12,83.91,84.12,4700.0,74.6017,74.7795,74.5928,74.7795,4700.0
2012-09-11 09:55:00,84.15,84.21,84.1,84.19,2000.0,74.8061,74.8595,74.7617,74.8417,2000.0
2012-09-11 10:00:00,84.2,84.3,84.15,84.17,2900.0,74.8506,74.9395,74.8061,74.8239,2900.0
2012-09-11 10:05:00,84.21,84.43,84.18,84.27,2300.0,74.8595,75.0551,74.8328,74.9128,2300.0
2012-09-11 10:10:00,84.32,84.47,84.32,84.46,4800.0,74.9573,75.0906,74.9573,75.0817,4800.0
2012-09-11 10:15:00,84.39,84.41,84.27,84.29,4200.0,75.0195,75.0373,74.9128,74.9306,4200.0
2012-09-11 10:20:00,84.26,84.3,84.09,84.09,6600.0,74.9039,74.9395,74.7528,74.7528,6600.0
2012-09-11 10:25:00,84.06,84.14,84.01,84.05,2000.0,74.7261,74.7973,74.6817,74.7172,2000.0
2012-09-11 10:30:00,84.05,84.09,83.71,84.02,5700.0,74.7172,74.7528,74.415,74.6906,5700.0
2012-09-11 10:35:00,84.02,84.1,83.95,84.04,3500.0,74.6906,74.7617,74.6284,74.7084,3500.0
2012-09-11 10:40:00,84.09,84.33,84.09,84.15,5100.0,74.7528,74.9662,74.7528,74.8061,5100.0
2012-09-11 10:45:00,84.1,84.1,84.01,84.1,800.0,74.7617,74.7617,74.6817,74.7617,800.0
2012-09-11 10:50:00,84.11,84.2,83.98,84.0,3200.0,74.7706,74.8506,74.655,74.6728,3200.0
2012-09-11 10:55:00,84.04,84.13,84.02,84.09,3000.0,74.7084,74.7884,74.6906,74.7528,3000.0
2012-09-11 11:00:00,84.06,84.27,84.06,84.22,3300.0,74.7261,74.9128,74.7261,74.8684,3300.0
2012-09-11 11:05:00,84.19,84.27,84.09,84.2,6800.0,74.8417,74.9128,74.7528,74.8506,6800.0
2012-09-11 11:10:00,84.24,84.38,84.18,84.36,3800.0,74.8861,75.0106,74.8328,74.9928,3800.0
2012-09-11 11:15:00,84.38,84.38,84.2,84.22,2700.0,75.0106,75.0106,74.8506,74.8684,2700.0
2012-09-11 11:20:00,84.3,84.42,84.23,84.42,2800.0,74.9395,75.0462,74.8773,75.0462,2800.0
2012-09-11 11:25:00,84.43,84.43,84.32,84.32,2700.0,75.0551,75.0551,74.9573,74.9573,2700.0
2012-09-11 11:30:00,84.29,84.35,84.18,84.21,2200.0,74.9306,74.9839,74.8328,74.8595,2200.0
2012-09-11 11:35:00,84.15,84.23,84.12,84.23,4600.0,74.8061,74.8773,74.7795,74.8773,4600.0
2012-09-11 11:40:00,84.22,84.24,84.01,84.01,2500.0,74.8684,74.8861,74.6817,74.6817,2500.0
2012-09-11 11:45:00,84.01,84.06,83.99,84.02,1000.0,74.6817,74.7261,74.6639,74.6906,1000.0
2012-09-11 11:50:00,84.03,84.04,83.97,84.04,1500.0,74.6995,74.7084,74.6461,74.7084,1500.0
2012-09-11 11:55:00,84.01,84.01,83.86,83.86,2400.0,74.6817,74.6817,74.5483,74.5483,2400.0
2012-09-11 12:00:00,83.92,83.98,83.85,83.98,500.0,74.6017,74.655,74.5395,74.655,500.0
2012-09-11 12:05:00,83.93,83.98,83.84,83.9,1600.0,74.6106,74.655,74.5306,74.5839,1600.0
2012-09-11 12:10:00,83.87,83.88,83.72,83.72,7500.0,74.5572,74.5661,74.4239,74.4239,7500.0
2012-09-11 12:15:00,83.76,83.87,83.75,83.86,2200.0,74.4594,74.5572,74.4506,74.5483,2200.0
2012-09-11 12:20:00,83.86,83.86,83.8,83.82,2200.0,74.5483,74.5483,74.495,74.5128,2200.0
2012-09-11 12:25:00,83.77,83.83,83.68,83.78,4400.0,74.4683,74.5217,74.3883,74.4772,4400.0
2012-09-11 12:30:00,83.82,83.88,83.8,83.88,1800.0,74.5128,74.5661,74.495,74.5661,1800.0
2012-09-11 12:35:00,83.87,83.9,83.87,83.89,500.0,74.5572,74.5839,74.5572,74.575,500.0
2012-09-11 12:40:00,83.88,83.9,83.83,83.9,2300.0,74.5661,74.5839,74.5217,74.5839,2300.0
2012-09-11 12:45:00,83.9,83.9,83.84,83.9,1900.0,74.5839,74.5839,74.5306,74.5839,1900.0
2012-09-11 12:50:00,83.89,83.9,83.82,83.83,1500.0,74.575,74.5839,74.5128,74.5217,1500.0
2012-09-11 12:55:00,83.81,83.98,83.81,83.94,3000.0,74.5039,74.655,74.5039,74.6195,3000.0
2012-09-11 13:00:00,83.9,83.99,83.9,83.97,2200.0,74.5839,74.6639,74.5839,74.6461,2200.0
2012-09-11 13:05:00,83.96,84.06,83.9,84.06,4100.0,74.6372,74.7261,74.5839,74.7261,4100.0
2012-09-11 13:10:00,84.04,84.05,84.0,84.03,2400.0,74.7084,74.7172,74.6728,74.6995,2400.0
2012-09-11 13:15:00,84.04,84.11,84.02,84.09,1100.0,74.7084,74.7706,74.6906,74.7528,1100.0
2012-09-11 13:20:00,84.08,84.08,84.03,84.05,800.0,74.7439,74.7439,74.6995,74.7172,800.0
2012-09-11 13:25:00,84.11,84.11,84.04,84.04,500.0,74.7706,74.7706,74.7084,74.7084,500.0
2012-09-11 13:30:00,84.01,84.01,83.99,83.99,400.0,74.6817,74.6817,74.6639,74.6639,400.0
2012-09-11 13:35:00,84.0,84.09,84.0,84.09,2000.0,74.6728,74.7528,74.6728,74.7528,2000.0
2012-09-11 13:40:00,84.12,84.16,84.07,84.16,2800.0,74.7795,74.815,74.735,74.815,2800.0
2012-09-11 13:45:00,84.2,84.27,84.2,84.24,3300.0,74.8506,74.9128,74.8506,74.8861,3300.0
2012-09-11 13:50:00,84.22,84.22,84.17,84.17,1500.0,74.8684,74.8684,74.8239,74.8239,1500.0
2012-09-11 13:55:00,84.2,84.25,84.18,84.18,3300.0,74.8506,74.895,74.8328,74.8328,3300.0
2012-09-11 14:00:00,84.21,84.24,84.13,84.13,4500.0,74.8595,74.8861,74.7884,74.7884,4500.0
2012-09-11 14:05:00,84.11,84.19,84.11,84.18,3200.0,74.7706,74.8417,74.7706,74.8328,3200.0
2012-09-11 14:10:00,84.14,84.24,83.93,83.93,4500.0,74.7973,74.8861,74.6106,74.6106,4500.0
2012-09-11 14:15:00,83.93,83.95,83.79,83.84,5000.0,74.6106,74.6284,74.4861,74.5306,5000.0
2012-09-11 14:20:00,83.86,84.08,83.86,84.05,3500.0,74.5483,74.7439,74.5483,74.7172,3500.0
2012-09-11 14:25:00,84.08,84.09,83.89,83.93,3000.0,74.7439,74.7528,74.575,74.6106,3000.0
2012-09-11 14:30:00,83.93,83.99,83.85,83.92,1900.0,74.6106,74.6639,74.5395,74.6017,1900.0
2012-09-11 14:35:00,83.86,83.9,83.83,83.88,1600.0,74.5483,74.5839,74.5217,74.5661,1600.0
2012-09-11 14:40:00,83.84,83.84,83.64,83.64,2900.0,74.5306,74.5306,74.3528,74.3528,2900.0
2012-09-11 14:45:00,83.71,83.71,83.57,83.57,2700.0,74.415,74.415,74.2905,74.2905,2700.0
2012-09-11 14:50:00,83.58,83.7,83.58,83.67,3500.0,74.2994,74.4061,74.2994,74.3794,3500.0
2012-09-11 14:55:00,83.62,83.67,83.58,83.58,3400.0,74.335,74.3794,74.2994,74.2994,3400.0
2012-09-11 15:00:00,83.6,83.7,83.56,83.58,5900.0,74.3172,74.4061,74.2817,74.2994,5900.0
2012-09-11 15:05:00,83.61,83.75,83.59,83.7,5600.0,74.3261,74.4506,74.3083,74.4061,5600.0
2012-09-11 15:10:00,83.73,83.74,83.64,83.67,3300.0,74.4328,74.4417,74.3528,74.3794,3300.0
2012-09-11 15:15:00,83.68,83.72,83.61,83.7,6500.0,74.3883,74.4239,74.3261,74.4061,6500.0
2012-09-11 15:20:00,83.67,83.72,83.56,83.69,8000.0,74.3794,74.4239,74.2817,74.3972,8000.0
2012-09-11 15:25:00,83.67,83.79,83.65,83.7,7600.0,74.3794,74.4861,74.3617,74.4061,7600.0
2012-09-11 15:30:00,83.73,84.01,83.73,83.98,10500.0,74.4328,74.6817,74.4328,74.655,10500.0
2012-09-11 15:35:00,83.95,84.08,83.9,84.01,9300.0,74.6284,74.7439,74.5839,74.6817,9300.0
2012-09-11 15:40:00,84.0,84.09,83.97,84.01,9700.0,74.6728,74.7528,74.6461,74.6817,9700.0
2012-09-11 15:45:00,83.98,84.18,83.9,84.1,10500.0,74.655,74.8328,74.5839,74.7617,10500.0
2012-09-11 15:50:00,84.07,84.11,83.94,84.11,13100.0,74.735,74.7706,74.6195,74.7706,13100.0
2012-09-11 15:55:00,84.07,84.19,84.01,84.11,14900.0,74.735,74.8417,74.6817,74.7706,14900.0
2012-09-12 09:30:00,83.65,84.69,83.54,84.35,20800.0,74.3617,75.2862,74.2639,74.9839,20800.0
2012-09-12 09:35:00,84.75,84.83,84.43,84.6,8300.0,75.3395,75.4106,75.0551,75.2062,8300.0
2012-09-12 09:40:00,84.58,84.94,84.5,84.94,4800.0,75.1884,75.5084,75.1173,75.5084,4800.0
2012-09-12 09:45:00,84.94,85.27,84.69,85.26,22300.0,75.5084,75.8018,75.2862,75.7929,22300.0
2012-09-12 09:50:00,85.21,85.31,84.85,84.86,8700.0,75.7484,75.8373,75.4284,75.4373,8700.0
2012-09-12 09:55:00,84.86,84.97,84.63,84.8,3200.0,75.4373,75.5351,75.2328,75.384,3200.0
2012-09-12 10:00:00,84.78,84.78,84.31,84.32,8800.0,75.3662,75.3662,74.9484,74.9573,8800.0
2012-09-12 10:05:00,84.32,84.42,84.23,84.42,7800.0,74.9573,75.0462,74.8773,75.0462,7800.0
2012-09-12 10:10:00,84.38,84.38,84.28,84.28,4200.0,75.0106,75.0106,74.9217,74.9217,4200.0
2012-09-12 10:15:00,84.34,84.49,84.23,84.49,4100.0,74.975,75.1084,74.8773,75.1084,4100.0
2012-09-12 10:20:00,84.58,84.61,84.49,84.49,2100.0,75.1884,75.2151,75.1084,75.1084,2100.0
2012-09-12 10:25:00,84.55,84.55,84.29,84.54,11500.0,75.1617,75.1617,74.9306,75.1528,11500.0
2012-09-12 10:30:00,84.51,84.54,84.4,84.45,2100.0,75.1262,75.1528,75.0284,75.0728,2100.0
2012-09-12 10:35:00,84.52,84.55,84.45,84.55,1400.0,75.1351,75.1617,75.0728,75.1617,1400.0
2012-09-12 10:40:00,84.52,84.61,84.45,84.61,1900.0,75.1351,75.2151,75.0728,75.2151,1900.0
2012-09-12 10:45:00,84.73,84.73,84.52,84.61,2000.0,75.3217,75.3217,75.1351,75.2151,2000.0
2012-09-12 10:50:00,84.62,84.76,84.61,84.76,1200.0,75.224,75.3484,75.2151,75.3484,1200.0
2012-09-12 10:55:00,84.8,85.18,84.8,85.18,6100.0,75.384,75.7218,75.384,75.7218,6100.0
2012-09-12 11:00:00,85.18,85.64,85.18,85.64,5700.0,75.7218,76.1307,75.7218,76.1307,5700.0
2012-09-12 11:05:00,85.69,85.74,85.67,85.74,2100.0,76.1751,76.2196,76.1574,76.2196,2100.0
2012-09-12 11:10:00,85.74,85.98,85.74,85.98,7400.0,76.2196,76.4329,76.2196,76.4329,7400.0
2012-09-12 11:15:00,86.04,86.04,85.86,85.92,3900.0,76.4863,76.4863,76.3263,76.3796,3900.0
2012-09-12 11:20:00,85.9,86.09,85.86,86.0,3400.0,76.3618,76.5307,76.3263,76.4507,3400.0
2012-09-12 11:25:00,85.99,86.03,85.92,85.93,4200.0,76.4418,76.4774,76.3796,76.3885,4200.0
2012-09-12 11:30:00,85.95,86.05,85.92,85.92,2800.0,76.4063,76.4952,76.3796,76.3796,2800.0
2012-09-12 11:35:00,85.92,85.97,85.91,85.91,800.0,76.3796,76.4241,76.3707,76.3707,800.0
2012-09-12 11:40:00,85.93,85.97,85.83,85.83,2100.0,76.3885,76.4241,76.2996,76.2996,2100.0
2012-09-12 11:45:00,85.83,85.88,85.83,85.88,2200.0,76.2996,76.344,76.2996,76.344,2200.0
2012-09-12 11:50:00,85.91,86.03,85.91,86.01,3000.0,76.3707,76.4774,76.3707,76.4596,3000.0
2012-09-12 11:55:00,85.99,86.05,85.96,85.96,2000.0,76.4418,76.4952,76.4152,76.4152,2000.0
2012-09-12 12:00:00,86.0,86.03,85.93,85.94,2800.0,76.4507,76.4774,76.3885,76.3974,2800.0
2012-09-12 12:05:00,85.94,85.95,85.84,85.84,4500.0,76.3974,76.4063,76.3085,76.3085,4500.0
2012-09-12 12:10:00,85.81,85.83,85.8,85.8,2400.0,76.2818,76.2996,76.2729,76.2729,2400.0
2012-09-12 12:15:00,85.77,85.81,85.75,85.79,2200.0,76.2463,76.2818,76.2285,76.264,2200.0
2012-09-12 12:20:00,85.79,85.82,85.79,85.81,1700.0,76.264,76.2907,76.264,76.2818,1700.0
2012-09-12 12:25:00,85.79,85.79,85.76,85.78,1000.0,76.264,76.264,76.2374,76.2552,1000.0
2012-09-12 12:30:00,85.81,85.83,85.72,85.77,2800.0,76.2818,76.2996,76.2018,76.2463,2800.0
2012-09-12 12:35:00,85.79,85.85,85.79,85.85,1700.0,76.264,76.3174,76.264,76.3174,1700.0
2012-09-12 12:40:00,85.87,85.87,85.87,85.87,400.0,76.3352,76.3352,76.3352,76.3352,400.0
2012-09-12 12:45:00,85.88,85.94,85.84,85.89,2900.0,76.344,76.3974,76.3085,76.3529,2900.0
2012-09-12 12:50:00,85.97,85.99,85.93,85.99,1200.0,76.4241,76.4418,76.3885,76.4418,1200.0
2012-09-12 12:55:00,86.0,86.05,85.93,86.01,7200.0,76.4507,76.4952,76.3885,76.4596,7200.0
2012-09-12 13:00:00,85.97,86.26,85.97,86.26,11400.0,76.4241,76.6819,76.4241,76.6819,11400.0
2012-09-12 13:05:00,86.27,86.47,86.25,86.43,3400.0,76.6907,76.8685,76.673,76.833,3400.0
2012-09-12 13:10:00,86.39,86.39,86.32,86.32,1200.0,76.7974,76.7974,76.7352,76.7352,1200.0
2012-09-12 13:15:00,86.32,86.37,86.3,86.32,2900.0,76.7352,76.7796,76.7174,76.7352,2900.0
2012-09-12 13:20:00,86.34,86.5,86.33,86.45,5800.0,76.753,76.8952,76.7441,76.8508,5800.0
2012-09-12 13:25:00,86.39,86.85,86.39,86.78,18700.0,76.7974,77.2063,76.7974,77.1441,18700.0
2012-09-12 13:30:00,86.84,86.84,86.5,86.51,3900.0,77.1975,77.1975,76.8952,76.9041,3900.0
2012-09-12 13:35:00,86.49,86.58,86.49,86.58,1500.0,76.8863,76.9663,76.8863,76.9663,1500.0
2012-09-12 13:40:00,86.53,86.75,86.49,86.62,7500.0,76.9219,77.1174,76.8863,77.0019,7500.0
2012-09-12 13:45:00,86.65,86.65,86.51,86.6,4900.0,77.0285,77.0285,76.9041,76.9841,4900.0
2012-09-12 13:50:00,86.65,86.65,86.63,86.63,600.0,77.0285,77.0285,77.0108,77.0108,600.0
2012-09-12 13:55:00,86.53,86.89,86.53,86.83,6100.0,76.9219,77.2419,76.9219,77.1886,6100.0
2012-09-12 14:00:00,86.76,87.0,86.68,87.0,8300.0,77.1263,77.3397,77.0552,77.3397,8300.0
2012-09-12 14:05:00,87.0,87.26,86.97,87.2,3600.0,77.3397,77.5708,77.313,77.5175,3600.0
2012-09-12 14:10:00,87.19,87.25,87.17,87.25,1700.0,77.5086,77.5619,77.4908,77.5619,1700.0
2012-09-12 14:15:00,87.2,87.2,87.1,87.16,7600.0,77.5175,77.5175,77.4286,77.4819,7600.0
2012-09-12 14:20:00,87.19,87.19,87.12,87.19,2600.0,77.5086,77.5086,77.4464,77.5086,2600.0
2012-09-12 14:25:00,87.16,87.19,87.09,87.16,7300.0,77.4819,77.5086,77.4197,77.4819,7300.0
2012-09-12 14:30:00,87.16,87.27,87.16,87.22,5300.0,77.4819,77.5797,77.4819,77.5353,5300.0
2012-09-12 14:35:00,87.22,87.5,87.21,87.41,10300.0,77.5353,77.7842,77.5264,77.7042,10300.0
2012-09-12 14:40:00,87.42,87.5,87.33,87.48,5400.0,77.713,77.7842,77.633,77.7664,5400.0
2012-09-12 14:45:00,87.48,87.78,87.48,87.78,9200.0,77.7664,78.0331,77.7664,78.0331,9200.0
2012-09-12 14:50:00,87.78,87.94,87.59,87.59,8500.0,78.0331,78.1753,77.8642,77.8642,8500.0
2012-09-12 14:55:00,87.6,87.69,87.55,87.66,8600.0,77.8731,77.9531,77.8286,77.9264,8600.0
2012-09-12 15:00:00,87.67,87.67,87.42,87.5,8700.0,77.9353,77.9353,77.713,77.7842,8700.0
2012-09-12 15:05:00,87.47,87.56,87.29,87.34,7400.0,77.7575,77.8375,77.5975,77.6419,7400.0
2012-09-12 15:10:00,87.35,87.49,87.31,87.49,7000.0,77.6508,77.7753,77.6153,77.7753,7000.0
2012-09-12 15:15:00,87.5,87.75,87.46,87.7,9700.0,77.7842,78.0064,77.7486,77.962,9700.0
2012-09-12 15:20:00,87.71,87.71,87.25,87.37,7900.0,77.9708,77.9708,77.5619,77.6686,7900.0
2012-09-12 15:25:00,87.38,87.52,87.23,87.52,8600.0,77.6775,77.8019,77.5441,77.8019,8600.0
2012-09-12 15:30:00,87.5,87.5,87.08,87.09,10000.0,77.7842,77.7842,77.4108,77.4197,10000.0
2012-09-12 15:35:00,87.08,87.09,86.76,86.8,10200.0,77.4108,77.4197,77.1263,77.1619,10200.0
2012-09-12 15:40:00,86.79,87.01,86.65,86.9,16600.0,77.153,77.3486,77.0285,77.2508,16600.0
2012-09-12 15:45:00,86.89,86.99,86.82,86.95,15600.0,77.2419,77.3308,77.1797,77.2952,15600.0
2012-09-12 15:50:00,87.0,87.38,86.96,87.14,31000.0,77.3397,77.6775,77.3041,77.4641,31000.0
2012-09-12 15:55:00,87.11,87.27,86.91,87.0,72600.0,77.4375,77.5797,77.2597,77.3397,72600.0
2012-09-13 09:30:00,85.98,86.72,85.51,86.41,9700.0,76.4329,77.0908,76.0151,76.8152,9700.0
2012-09-13 09:35:00,86.3,86.42,86.28,86.42,2200.0,76.7174,76.8241,76.6996,76.8241,2200.0
2012-09-13 09:40:00,86.49,86.49,86.33,86.42,400.0,76.8863,76.8863,76.7441,76.8241,400.0
2012-09-13 09:45:00,86.35,86.36,86.12,86.22,5500.0,76.7619,76.7707,76.5574,76.6463,5500.0
2012-09-13 09:50:00,86.27,86.48,86.27,86.4,10100.0,76.6907,76.8774,76.6907,76.8063,10100.0
2012-09-13 09:55:00,86.4,86.47,86.4,86.4,700.0,76.8063,76.8685,76.8063,76.8063,700.0
2012-09-13 10:00:00,86.43,86.44,86.3,86.36,9500.0,76.833,76.8419,76.7174,76.7707,9500.0
2012-09-13 10:05:00,86.31,86.31,86.14,86.25,5800.0,76.7263,76.7263,76.5752,76.673,5800.0
2012-09-13 10:10:00,86.21,86.43,86.21,86.33,3700.0,76.6374,76.833,76.6374,76.7441,3700.0
2012-09-13 10:15:00,86.34,86.42,86.33,86.33,2000.0,76.753,76.8241,76.7441,76.7441,2000.0
2012-09-13 10:20:00,86.33,86.43,86.32,86.42,3000.0,76.7441,76.833,76.7352,76.8241,3000.0
2012-09-13 10:25:00,86.36,86.39,86.12,86.26,20800.0,76.7707,76.7974,76.5574,76.6819,20800.0
2012-09-13 10:30:00,86.26,86.4,86.22,86.28,8900.0,76.6819,76.8063,76.6463,76.6996,8900.0
2012-09-13 10:35:00,86.28,86.41,86.15,86.29,12900.0,76.6996,76.8152,76.5841,76.7085,12900.0
2012-09-13 10:40:00,86.3,86.3,86.16,86.19,2300.0,76.7174,76.7174,76.593,76.6196,2300.0
2012-09-13 10:45:00,86.21,86.24,86.01,86.15,10100.0,76.6374,76.6641,76.4596,76.5841,10100.0
2012-09-13 10:50:00,86.09,86.15,86.01,86.15,12300.0,76.5307,76.5841,76.4596,76.5841,12300.0
2012-09-13 10:55:00,86.16,86.17,86.06,86.12,64100.0,76.593,76.6018,76.5041,76.5574,64100.0
2012-09-13 11:00:00,86.13,86.33,86.13,86.25,8100.0,76.5663,76.7441,76.5663,76.673,8100.0
2012-09-13 11:05:00,86.28,86.31,86.22,86.25,7500.0,76.6996,76.7263,76.6463,76.673,7500.0
2012-09-13 11:10:00,86.25,86.33,86.25,86.27,4100.0,76.673,76.7441,76.673,76.6907,4100.0
2012-09-13 11:15:00,86.31,86.44,86.27,86.34,11000.0,76.7263,76.8419,76.6907,76.753,11000.0
2012-09-13 11:20:00,86.34,86.56,86.26,86.5,9900.0,76.753,76.9485,76.6819,76.8952,9900.0
2012-09-13 11:25:00,86.52,86.52,86.39,86.43,4900.0,76.913,76.913,76.7974,76.833,4900.0
2012-09-13 11:30:00,86.44,86.57,86.44,86.57,900.0,76.8419,76.9574,76.8419,76.9574,900.0
2012-09-13 11:35:00,86.52,86.53,86.41,86.41,1400.0,76.913,76.9219,76.8152,76.8152,1400.0
2012-09-13 11:40:00,86.39,86.42,86.39,86.4,400.0,76.7974,76.8241,76.7974,76.8063,400.0
2012-09-13 11:45:00,86.46,86.46,86.28,86.28,1500.0,76.8596,76.8596,76.6996,76.6996,1500.0
2012-09-13 11:50:00,86.27,86.33,86.25,86.3,5000.0,76.6907,76.7441,76.673,76.7174,5000.0
2012-09-13 11:55:00,86.3,86.33,86.25,86.25,1300.0,76.7174,76.7441,76.673,76.673,1300.0
2012-09-13 12:00:00,86.28,86.35,86.25,86.35,2400.0,76.6996,76.7619,76.673,76.7619,2400.0
2012-09-13 12:05:00,86.32,86.32,86.2,86.25,2800.0,76.7352,76.7352,76.6285,76.673,2800.0
2012-09-13 12:10:00,86.26,86.29,86.08,86.24,2300.0,76.6819,76.7085,76.5218,76.6641,2300.0
2012-09-13 12:15:00,86.19,86.37,86.15,86.3,3000.0,76.6196,76.7796,76.5841,76.7174,3000.0
2012-09-13 12:20:00,86.37,86.56,86.34,86.56,1900.0,76.7796,76.9485,76.753,76.9485,1900.0
2012-09-13 12:25:00,86.45,86.53,86.38,86.53,2000.0,76.8508,76.9219,76.7885,76.9219,2000.0
2012-09-13 12:30:00,86.52,87.17,86.41,86.71,28500.0,76.913,77.4908,76.8152,77.0819,28500.0
2012-09-13 12:35:00,86.53,86.65,86.3,86.61,7800.0,76.9219,77.0285,76.7174,76.993,7800.0
2012-09-13 12:40:00,86.6,86.62,86.45,86.46,16300.0,76.9841,77.0019,76.8508,76.8596,16300.0
2012-09-13 12:45:00,86.54,86.87,86.52,86.81,8400.0,76.9308,77.2241,76.913,77.1708,8400.0
2012-09-13 12:50:00,86.85,86.88,86.77,86.88,3400.0,77.2063,77.233,77.1352,77.233,3400.0
2012-09-13 12:55:00,86.93,87.19,86.89,87.19,5600.0,77.2775,77.5086,77.2419,77.5086,5600.0
2012-09-13 13:00:00,87.23,87.5,87.2,87.33,9400.0,77.5441,77.7842,77.5175,77.633,9400.0
2012-09-13 13:05:00,87.28,87.32,87.16,87.19,6200.0,77.5886,77.6242,77.4819,77.5086,6200.0
2012-09-13 13:10:00,87.19,87.19,87.01,87.01,4300.0,77.5086,77.5086,77.3486,77.3486,4300.0
2012-09-13 13:15:00,87.01,87.03,86.93,86.98,7900.0,77.3486,77.3664,77.2775,77.3219,7900.0
2012-09-13 13:20:00,86.97,87.04,86.91,87.0,8500.0,77.313,77.3752,77.2597,77.3397,8500.0
2012-09-13 13:25:00,87.01,87.19,86.98,87.14,6400.0,77.3486,77.5086,77.3219,77.4641,6400.0
2012-09-13 13:30:00,87.14,87.7,87.1,87.54,7300.0,77.4641,77.962,77.4286,77.8197,7300.0
2012-09-13 13:35:00,87.6,87.65,87.47,87.5,7400.0,77.8731,77.9175,77.7575,77.7842,7400.0
2012-09-13 13:40:00,87.53,87.7,87.51,87.7,1700.0,77.8108,77.962,77.7931,77.962,1700.0
2012-09-13 13:45:00,87.68,87.88,87.63,87.78,3200.0,77.9442,78.122,77.8997,78.0331,3200.0
2012-09-13 13:50:00,87.83,87.87,87.69,87.81,7100.0,78.0775,78.1131,77.9531,78.0597,7100.0
2012-09-13 13:55:00,87.74,87.79,87.56,87.62,7500.0,77.9975,78.042,77.8375,77.8908,7500.0
2012-09-13 14:00:00,87.66,87.84,87.62,87.81,5200.0,77.9264,78.0864,77.8908,78.0597,5200.0
2012-09-13 14:05:00,87.83,87.83,87.7,87.83,4600.0,78.0775,78.0775,77.962,78.0775,4600.0
2012-09-13 14:10:00,87.81,87.84,87.75,87.81,7900.0,78.0597,78.0864,78.0064,78.0597,7900.0
2012-09-13 14:15:00,87.81,87.86,87.74,87.86,5100.0,78.0597,78.1042,77.9975,78.1042,5100.0
2012-09-13 14:20:00,87.89,88.06,87.87,88.0,7500.0,78.1309,78.282,78.1131,78.2286,7500.0
2012-09-13 14:25:00,88.04,88.51,87.99,88.32,19200.0,78.2642,78.682,78.2198,78.5131,19200.0
2012-09-13 14:30:00,88.32,88.38,88.09,88.14,5300.0,78.5131,78.5665,78.3087,78.3531,5300.0
2012-09-13 14:35:00,88.07,88.4,88.07,88.27,6200.0,78.2909,78.5842,78.2909,78.4687,6200.0
2012-09-13 14:40:00,88.16,88.32,88.11,88.28,4100.0,78.3709,78.5131,78.3264,78.4776,4100.0
2012-09-13 14:45:00,88.35,88.44,88.29,88.4,2900.0,78.5398,78.6198,78.4864,78.5842,2900.0
2012-09-13 14:50:00,88.4,88.48,88.06,88.12,10400.0,78.5842,78.6553,78.282,78.3353,10400.0
2012-09-13 14:55:00,88.06,88.33,88.02,88.33,5500.0,78.282,78.522,78.2464,78.522,5500.0
2012-09-13 15:00:00,88.27,88.33,88.04,88.06,5300.0,78.4687,78.522,78.2642,78.282,5300.0
2012-09-13 15:05:00,88.07,88.39,88.07,88.33,11200.0,78.2909,78.5753,78.2909,78.522,11200.0
2012-09-13 15:10:00,88.34,88.42,88.2,88.2,7400.0,78.5309,78.602,78.4064,78.4064,7400.0
2012-09-13 15:15:00,88.2,88.24,88.04,88.07,7300.0,78.4064,78.442,78.2642,78.2909,7300.0
2012-09-13 15:20:00,88.03,88.23,88.01,88.23,7000.0,78.2553,78.4331,78.2375,78.4331,7000.0
2012-09-13 15:25:00,88.2,88.35,88.19,88.29,7100.0,78.4064,78.5398,78.3975,78.4864,7100.0
2012-09-13 15:30:00,88.29,88.34,88.02,88.02,13800.0,78.4864,78.5309,78.2464,78.2464,13800.0
2012-09-13 15:35:00,88.04,88.18,87.97,88.03,12700.0,78.2642,78.3887,78.202,78.2553,12700.0
2012-09-13 15:40:00,88.04,88.2,88.0,88.0,12400.0,78.2642,78.4064,78.2286,78.2286,12400.0
2012-09-13 15:45:00,88.11,88.17,87.68,87.93,24500.0,78.3264,78.3798,77.9442,78.1664,24500.0
2012-09-13 15:50:00,87.98,88.11,87.93,87.93,14300.0,78.2109,78.3264,78.1664,78.1664,14300.0
2012-09-13 15:55:00,87.95,88.15,87.86,88.13,28400.0,78.1842,78.362,78.1042,78.3442,28400.0
2012-09-14 09:30:00,88.92,92.36,88.21,91.77,62700.0,79.0465,82.1045,78.4153,81.58,62700.0
2012-09-14 09:35:00,91.79,93.0,91.21,92.66,43400.0,81.5978,82.6735,81.0822,82.3712,43400.0
2012-09-14 09:40:00,92.73,92.74,91.92,92.42,18300.0,82.4334,82.4423,81.7134,82.1579,18300.0
2012-09-14 09:45:00,92.25,92.26,91.79,91.79,39300.0,82.0067,82.0156,81.5978,81.5978,39300.0
2012-09-14 09:50:00,91.8,91.8,91.61,91.7,6600.0,81.6067,81.6067,81.4378,81.5178,6600.0
2012-09-14 09:55:00,91.61,92.06,91.61,91.86,11500.0,81.4378,81.8378,81.4378,81.66,11500.0
2012-09-14 10:00:00,91.96,92.17,91.75,91.8,10200.0,81.7489,81.9356,81.5623,81.6067,10200.0
2012-09-14 10:05:00,91.81,91.87,91.7,91.74,11500.0,81.6156,81.6689,81.5178,81.5534,11500.0
2012-09-14 10:10:00,91.72,91.87,91.72,91.87,5800.0,81.5356,81.6689,81.5356,81.6689,5800.0
2012-09-14 10:15:00,91.85,92.11,91.72,92.1,9600.0,81.6511,81.8823,81.5356,81.8734,9600.0
2012-09-14 10:20:00,92.1,92.89,92.02,92.43,18200.0,81.8734,82.5757,81.8023,82.1667,18200.0
2012-09-14 10:25:00,92.45,92.45,92.07,92.15,9300.0,82.1845,82.1845,81.8467,81.9178,9300.0
2012-09-14 10:30:00,92.15,92.55,92.12,92.47,11700.0,81.9178,82.2734,81.8912,82.2023,11700.0
2012-09-14 10:35:00,92.46,92.46,92.04,92.1,4900.0,82.1934,82.1934,81.8201,81.8734,4900.0
2012-09-14 10:40:00,91.98,92.13,91.7,91.7,14700.0,81.7667,81.9001,81.5178,81.5178,14700.0
2012-09-14 10:45:00,91.7,92.32,91.7,92.13,13000.0,81.5178,82.069,81.5178,81.9001,13000.0
2012-09-14 10:50:00,92.09,92.1,91.77,91.96,12400.0,81.8645,81.8734,81.58,81.7489,12400.0
2012-09-14 10:55:00,92.06,92.06,91.68,91.91,21200.0,81.8378,81.8378,81.5,81.7045,21200.0
2012-09-14 11:00:00,91.9,92.11,91.9,91.94,9700.0,81.6956,81.8823,81.6956,81.7312,9700.0
2012-09-14 11:05:00,91.93,92.11,91.77,91.97,16700.0,81.7223,81.8823,81.58,81.7578,16700.0
2012-09-14 11:10:00,92.07,92.23,92.0,92.09,16100.0,81.8467,81.989,81.7845,81.8645,16100.0
2012-09-14 11:15:00,92.05,92.19,92.01,92.18,16700.0,81.8289,81.9534,81.7934,81.9445,16700.0
2012-09-14 11:20:00,92.1,92.82,92.1,92.82,13100.0,81.8734,82.5134,81.8734,82.5134,13100.0
2012-09-14 11:25:00,92.79,93.47,92.78,93.2,30300.0,82.4868,83.0913,82.4779,82.8512,30300.0
2012-09-14 11:30:00,93.22,93.33,92.82,92.98,11200.0,82.869,82.9668,82.5134,82.6557,11200.0
2012-09-14 11:35:00,92.99,93.47,92.94,93.38,15900.0,82.6646,83.0913,82.6201,83.0113,15900.0
2012-09-14 11:40:00,93.23,93.39,93.03,93.05,6500.0,82.8779,83.0202,82.7001,82.7179,6500.0
2012-09-14 11:45:00,93.06,93.5,92.82,93.16,16200.0,82.7268,83.1179,82.5134,82.8157,16200.0
2012-09-14 11:50:00,93.16,93.23,92.75,92.86,8500.0,82.8157,82.8779,82.4512,82.549,8500.0
2012-09-14 11:55:00,92.83,93.07,92.83,93.07,5200.0,82.5223,82.7357,82.5223,82.7357,5200.0
2012-09-14 12:00:00,93.07,93.28,92.99,93.28,7100.0,82.7357,82.9224,82.6646,82.9224,7100.0
2012-09-14 12:05:00,93.29,93.49,93.25,93.41,17400.0,82.9313,83.109,82.8957,83.0379,17400.0
2012-09-14 12:10:00,93.44,93.46,93.25,93.33,29000.0,83.0646,83.0824,82.8957,82.9668,29000.0
2012-09-14 12:15:00,93.3,93.71,93.24,93.65,19800.0,82.9401,83.3046,82.8868,83.2513,19800.0
2012-09-14 12:20:00,93.63,93.66,93.47,93.51,7200.0,83.2335,83.2602,83.0913,83.1268,7200.0
2012-09-14 12:25:00,93.5,93.53,93.0,93.0,7000.0,83.1179,83.1446,82.6735,82.6735,7000.0
2012-09-14 12:30:00,93.04,93.1,92.88,92.94,6300.0,82.709,82.7624,82.5668,82.6201,6300.0
2012-09-14 12:35:00,92.91,92.91,92.76,92.76,1600.0,82.5934,82.5934,82.4601,82.4601,1600.0
2012-09-14 12:40:00,92.76,92.88,92.56,92.56,12500.0,82.4601,82.5668,82.2823,82.2823,12500.0
2012-09-14 12:45:00,92.56,92.64,92.51,92.58,8900.0,82.2823,82.3534,82.2379,82.3001,8900.0
2012-09-14 12:50:00,92.59,92.71,92.59,92.62,17400.0,82.309,82.4157,82.309,82.3357,17400.0
2012-09-14 12:55:00,92.62,92.62,92.34,92.41,6400.0,82.3357,82.3357,82.0867,82.149,6400.0
2012-09-14 13:00:00,92.39,92.51,92.37,92.41,12300.0,82.1312,82.2379,82.1134,82.149,12300.0
2012-09-14 13:05:00,92.41,92.47,92.41,92.44,7100.0,82.149,82.2023,82.149,82.1756,7100.0
2012-09-14 13:10:00,92.44,92.45,92.37,92.4,18000.0,82.1756,82.1845,82.1134,82.1401,18000.0
2012-09-14 13:15:00,92.38,92.41,92.3,92.37,42800.0,82.1223,82.149,82.0512,82.1134,42800.0
2012-09-14 13:20:00,92.37,92.48,92.32,92.33,29300.0,82.1134,82.2112,82.069,82.0779,29300.0
2012-09-14 13:25:00,92.33,92.33,92.25,92.25,5400.0,82.0779,82.0779,82.0067,82.0067,5400.0
2012-09-14 13:30:00,92.25,92.26,92.12,92.12,7600.0,82.0067,82.0156,81.8912,81.8912,7600.0
2012-09-14 13:35:00,92.12,92.17,92.0,92.14,4900.0,81.8912,81.9356,81.7845,81.9089,4900.0
2012-09-14 13:40:00,92.13,92.19,91.94,91.96,5400.0,81.9001,81.9534,81.7312,81.7489,5400.0
2012-09-14 13:45:00,91.89,91.89,91.5,91.66,16300.0,81.6867,81.6867,81.34,81.4822,16300.0
2012-09-14 13:50:00,91.7,91.73,91.5,91.5,10500.0,81.5178,81.5445,81.34,81.34,10500.0
2012-09-14 13:55:00,91.55,91.59,91.26,91.26,30000.0,81.3845,81.42,81.1267,81.1267,30000.0
2012-09-14 14:00:00,91.28,91.29,91.19,91.21,13400.0,81.1444,81.1533,81.0644,81.0822,13400.0
2012-09-14 14:05:00,91.2,91.28,91.16,91.28,17800.0,81.0733,81.1444,81.0378,81.1444,17800.0
2012-09-14 14:10:00,91.28,91.46,91.2,91.22,10600.0,81.1444,81.3045,81.0733,81.0911,10600.0
2012-09-14 14:15:00,91.21,91.21,90.95,90.95,10500.0,81.0822,81.0822,80.8511,80.8511,10500.0
2012-09-14 14:20:00,90.97,91.14,90.97,91.05,6800.0,80.8689,81.02,80.8689,80.94,6800.0
2012-09-14 14:25:00,91.05,91.08,90.96,91.05,11500.0,80.94,80.9666,80.86,80.94,11500.0
2012-09-14 14:30:00,91.05,91.07,90.93,90.93,7500.0,80.94,80.9578,80.8333,80.8333,7500.0
2012-09-14 14:35:00,90.93,91.02,90.79,90.79,7000.0,80.8333,80.9133,80.7088,80.7088,7000.0
2012-09-14 14:40:00,90.87,91.03,90.61,90.73,15600.0,80.78,80.9222,80.5488,80.6555,15600.0
2012-09-14 14:45:00,90.72,90.84,90.53,90.63,6000.0,80.6466,80.7533,80.4777,80.5666,6000.0
2012-09-14 14:50:00,90.64,90.74,90.56,90.74,7000.0,80.5755,80.6644,80.5044,80.6644,7000.0
2012-09-14 14:55:00,90.71,91.1,90.71,90.87,5600.0,80.6377,80.9844,80.6377,80.78,5600.0
2012-09-14 15:00:00,90.93,90.99,90.8,90.99,4200.0,80.8333,80.8866,80.7177,80.8866,4200.0
2012-09-14 15:05:00,90.98,91.27,90.98,91.18,8300.0,80.8778,81.1356,80.8778,81.0555,8300.0
2012-09-14 15:10:00,91.22,91.63,91.22,91.63,7100.0,81.0911,81.4556,81.0911,81.4556,7100.0
2012-09-14 15:15:00,91.56,91.63,91.21,91.5,10200.0,81.3934,81.4556,81.0822,81.34,10200.0
2012-09-14 15:20:00,91.49,91.56,91.39,91.44,16700.0,81.3311,81.3934,81.2422,81.2867,16700.0
2012-09-14 15:25:00,91.45,91.87,91.45,91.83,11600.0,81.2956,81.6689,81.2956,81.6334,11600.0
2012-09-14 15:30:00,91.83,91.86,91.36,91.49,19000.0,81.6334,81.66,81.2156,81.3311,19000.0
2012-09-14 15:35:00,91.47,91.71,91.39,91.54,14400.0,81.3133,81.5267,81.2422,81.3756,14400.0
2012-09-14 15:40:00,91.54,91.6,91.4,91.41,17600.0,81.3756,81.4289,81.2511,81.26,17600.0
2012-09-14 15:45:00,91.41,91.41,91.1,91.14,13100.0,81.26,81.26,80.9844,81.02,13100.0
2012-09-14 15:50:00,91.13,91.24,90.99,91.02,23300.0,81.0111,81.1089,80.8866,80.9133,23300.0
2012-09-14 15:55:00,91.03,91.07,90.9,90.92,37500.0,80.9222,80.9578,80.8066,80.8244,37500.0
2012-09-17 09:30:00,90.53,90.86,89.86,90.06,6300.0,80.4777,80.7711,79.8821,80.0599,6300.0
2012-09-17 09:35:00,90.07,90.16,89.7,89.78,3800.0,80.0688,80.1488,79.7399,79.811,3800.0
2012-09-17 09:40:00,89.59,89.59,88.85,88.96,6000.0,79.6421,79.6421,78.9843,79.082,6000.0
2012-09-17 09:45:00,88.91,89.26,88.91,89.09,7300.0,79.0376,79.3487,79.0376,79.1976,7300.0
2012-09-17 09:50:00,89.07,89.26,88.97,89.0,4700.0,79.1798,79.3487,79.0909,79.1176,4700.0
2012-09-17 09:55:00,89.07,89.11,89.01,89.01,1400.0,79.1798,79.2154,79.1265,79.1265,1400.0
2012-09-17 10:00:00,89.0,89.08,88.82,88.82,2800.0,79.1176,79.1887,78.9576,78.9576,2800.0
2012-09-17 10:05:00,88.74,88.85,88.66,88.66,3400.0,78.8865,78.9843,78.8154,78.8154,3400.0
2012-09-17 10:10:00,88.79,88.79,88.55,88.57,600.0,78.9309,78.9309,78.7176,78.7354,600.0
2012-09-17 10:15:00,88.57,88.63,88.46,88.6,4800.0,78.7354,78.7887,78.6376,78.762,4800.0
2012-09-17 10:20:00,88.53,88.69,88.53,88.69,1800.0,78.6998,78.842,78.6998,78.842,1800.0
2012-09-17 10:25:00,88.75,88.89,88.69,88.85,2100.0,78.8954,79.0198,78.842,78.9843,2100.0
2012-09-17 10:30:00,88.82,89.02,88.82,88.94,1600.0,78.9576,79.1354,78.9576,79.0643,1600.0
2012-09-17 10:35:00,88.96,88.97,88.59,88.66,4000.0,79.082,79.0909,78.7531,78.8154,4000.0
2012-09-17 10:40:00,88.59,88.74,88.59,88.65,4900.0,78.7531,78.8865,78.7531,78.8065,4900.0
2012-09-17 10:45:00,88.6,88.8,88.58,88.8,1600.0,78.762,78.9398,78.7442,78.9398,1600.0
2012-09-17 10:50:00,88.77,88.81,88.47,88.78,4300.0,78.9131,78.9487,78.6465,78.922,4300.0
2012-09-17 10:55:00,88.71,88.73,88.71,88.73,200.0,78.8598,78.8776,78.8598,78.8776,200.0
2012-09-17 11:00:00,88.71,88.72,88.35,88.53,3200.0,78.8598,78.8687,78.5398,78.6998,3200.0
2012-09-17 11:05:00,88.41,88.42,88.28,88.28,1900.0,78.5931,78.602,78.4776,78.4776,1900.0
2012-09-17 11:10:00,88.3,88.3,88.08,88.29,1300.0,78.4953,78.4953,78.2998,78.4864,1300.0
2012-09-17 11:15:00,88.33,88.34,87.81,87.82,10400.0,78.522,78.5309,78.0597,78.0686,10400.0
2012-09-17 11:20:00,87.83,88.19,87.8,88.01,5600.0,78.0775,78.3975,78.0509,78.2375,5600.0
2012-09-17 11:25:00,88.23,88.41,88.18,88.34,1700.0,78.4331,78.5931,78.3887,78.5309,1700.0
2012-09-17 11:30:00,88.35,88.37,88.26,88.26,1800.0,78.5398,78.5576,78.4598,78.4598,1800.0
2012-09-17 11:35:00,88.3,88.5,88.22,88.5,1800.0,78.4953,78.6731,78.4242,78.6731,1800.0
2012-09-17 11:40:00,88.5,88.63,88.4,88.58,6400.0,78.6731,78.7887,78.5842,78.7442,6400.0
2012-09-17 11:45:00,88.62,89.19,88.57,89.1,11100.0,78.7798,79.2865,78.7354,79.2065,11100.0
2012-09-17 11:50:00,89.07,89.07,88.7,88.7,7600.0,79.1798,79.1798,78.8509,78.8509,7600.0
2012-09-17 11:55:00,88.69,88.69,88.5,88.5,3000.0,78.842,78.842,78.6731,78.6731,3000.0
2012-09-17 12:00:00,88.56,88.75,88.53,88.75,1100.0,78.7265,78.8954,78.6998,78.8954,1100.0
2012-09-17 12:05:00,88.75,88.87,88.75,88.79,1800.0,78.8954,79.002,78.8954,78.9309,1800.0
2012-09-17 12:10:00,88.86,88.86,88.61,88.62,9300.0,78.9932,78.9932,78.7709,78.7798,9300.0
2012-09-17 12:15:00,88.58,88.68,88.58,88.65,1800.0,78.7442,78.8331,78.7442,78.8065,1800.0
2012-09-17 12:20:00,88.72,88.72,88.55,88.59,4500.0,78.8687,78.8687,78.7176,78.7531,4500.0
2012-09-17 12:25:00,88.62,88.62,88.51,88.52,3600.0,78.7798,78.7798,78.682,78.6909,3600.0
2012-09-17 12:30:00,88.57,88.62,88.57,88.58,400.0,78.7354,78.7798,78.7354,78.7442,400.0
2012-09-17 12:35:00,88.51,88.56,88.51,88.54,700.0,78.682,78.7265,78.682,78.7087,700.0
2012-09-17 12:40:00,88.54,88.6,88.54,88.58,900.0,78.7087,78.762,78.7087,78.7442,900.0
2012-09-17 12:45:00,88.59,88.59,88.47,88.56,3500.0,78.7531,78.7531,78.6465,78.7265,3500.0
2012-09-17 12:50:00,88.56,88.59,88.56,88.56,500.0,78.7265,78.7531,78.7265,78.7265,500.0
2012-09-17 12:55:00,88.58,88.58,88.44,88.47,3100.0,78.7442,78.7442,78.6198,78.6465,3100.0
2012-09-17 13:00:00,88.47,88.5,88.42,88.49,2400.0,78.6465,78.6731,78.602,78.6642,2400.0
2012-09-17 13:05:00,88.55,88.55,88.39,88.39,1200.0,78.7176,78.7176,78.5753,78.5753,1200.0
2012-09-17 13:10:00,88.3,88.38,88.3,88.36,1400.0,78.4953,78.5665,78.4953,78.5487,1400.0
2012-09-17 13:15:00,88.34,88.34,88.22,88.29,2100.0,78.5309,78.5309,78.4242,78.4864,2100.0
2012-09-17 13:20:00,88.3,88.42,88.28,88.28,1900.0,78.4953,78.602,78.4776,78.4776,1900.0
2012-09-17 13:25:00,88.31,88.31,88.26,88.26,200.0,78.5042,78.5042,78.4598,78.4598,200.0
2012-09-17 13:30:00,88.26,88.26,88.1,88.17,1900.0,78.4598,78.4598,78.3175,78.3798,1900.0
2012-09-17 13:35:00,88.1,88.14,88.09,88.1,3500.0,78.3175,78.3531,78.3087,78.3175,3500.0
2012-09-17 13:40:00,88.11,88.17,88.11,88.15,2200.0,78.3264,78.3798,78.3264,78.362,2200.0
2012-09-17 13:45:00,88.2,88.22,88.16,88.17,1400.0,78.4064,78.4242,78.3709,78.3798,1400.0
2012-09-17 13:50:00,88.18,88.35,88.13,88.13,6300.0,78.3887,78.5398,78.3442,78.3442,6300.0
2012-09-17 13:55:00,88.17,88.24,88.07,88.24,3200.0,78.3798,78.442,78.2909,78.442,3200.0
2012-09-17 14:00:00,88.23,88.39,88.23,88.28,3400.0,78.4331,78.5753,78.4331,78.4776,3400.0
2012-09-17 14:05:00,88.27,88.31,87.93,87.97,6000.0,78.4687,78.5042,78.1664,78.202,6000.0
2012-09-17 14:10:00,87.98,88.05,87.94,88.0,8100.0,78.2109,78.2731,78.1753,78.2286,8100.0
2012-09-17 14:15:00,88.0,88.11,87.95,88.05,7000.0,78.2286,78.3264,78.1842,78.2731,7000.0
2012-09-17 14:20:00,88.05,88.19,88.04,88.07,4400.0,78.2731,78.3975,78.2642,78.2909,4400.0
2012-09-17 14:25:00,88.04,88.09,87.97,88.09,3900.0,78.2642,78.3087,78.202,78.3087,3900.0
2012-09-17 14:30:00,88.05,88.13,87.99,87.99,4000.0,78.2731,78.3442,78.2198,78.2198,4000.0
2012-09-17 14:35:00,88.02,88.15,87.99,88.09,9100.0,78.2464,78.362,78.2198,78.3087,9100.0
2012-09-17 14:40:00,88.09,88.2,87.94,88.2,21700.0,78.3087,78.4064,78.1753,78.4064,21700.0
2012-09-17 14:45:00,88.18,88.49,88.18,88.36,9300.0,78.3887,78.6642,78.3887,78.5487,9300.0
2012-09-17 14:50:00,88.33,88.39,88.31,88.33,7000.0,78.522,78.5753,78.5042,78.522,7000.0
2012-09-17 14:55:00,88.34,88.34,88.17,88.3,4600.0,78.5309,78.5309,78.3798,78.4953,4600.0
2012-09-17 15:00:00,88.3,88.35,88.14,88.14,3300.0,78.4953,78.5398,78.3531,78.3531,3300.0
2012-09-17 15:05:00,88.11,88.16,87.84,87.9,7400.0,78.3264,78.3709,78.0864,78.1398,7400.0
2012-09-17 15:10:00,87.82,88.08,87.79,87.79,6700.0,78.0686,78.2998,78.042,78.042,6700.0
2012-09-17 15:15:00,87.78,88.0,87.76,87.89,9600.0,78.0331,78.2286,78.0153,78.1309,9600.0
2012-09-17 15:20:00,87.84,88.0,87.84,87.88,8500.0,78.0864,78.2286,78.0864,78.122,8500.0
2012-09-17 15:25:00,87.86,87.86,87.63,87.63,5800.0,78.1042,78.1042,77.8997,77.8997,5800.0
2012-09-17 15:30:00,87.64,87.7,87.57,87.63,8800.0,77.9086,77.962,77.8464,77.8997,8800.0
2012-09-17 15:35:00,87.59,87.69,87.55,87.59,9200.0,77.8642,77.9531,77.8286,77.8642,9200.0
2012-09-17 15:40:00,87.6,87.75,87.54,87.7,15400.0,77.8731,78.0064,77.8197,77.962,15400.0
2012-09-17 15:45:00,87.69,87.81,87.52,87.6,16700.0,77.9531,78.0597,77.8019,77.8731,16700.0
2012-09-17 15:50:00,87.6,87.75,87.52,87.55,25400.0,77.8731,78.0064,77.8019,77.8286,25400.0
2012-09-17 15:55:00,87.53,87.64,87.32,87.43,50500.0,77.8108,77.9086,77.6242,77.7219,50500.0
2012-09-18 09:30:00,87.01,87.55,87.01,87.36,7100.0,77.3486,77.8286,77.3486,77.6597,7100.0
2012-09-18 09:35:00,87.49,88.0,87.34,87.34,8000.0,77.7753,78.2286,77.6419,77.6419,8000.0
2012-09-18 09:40:00,87.29,87.29,86.67,86.95,6200.0,77.5975,77.5975,77.0463,77.2952,6200.0
2012-09-18 09:45:00,87.18,87.57,87.09,87.09,5100.0,77.4997,77.8464,77.4197,77.4197,5100.0
2012-09-18 09:50:00,87.1,87.33,87.05,87.33,1600.0,77.4286,77.633,77.3841,77.633,1600.0
2012-09-18 09:55:00,87.46,87.52,87.46,87.49,1000.0,77.7486,77.8019,77.7486,77.7753,1000.0
2012-09-18 10:00:00,87.54,87.76,87.49,87.56,4600.0,77.8197,78.0153,77.7753,77.8375,4600.0
2012-09-18 10:05:00,87.48,87.5,87.33,87.48,3500.0,77.7664,77.7842,77.633,77.7664,3500.0
2012-09-18 10:10:00,87.52,87.68,87.51,87.61,2500.0,77.8019,77.9442,77.7931,77.882,2500.0
2012-09-18 10:15:00,87.66,87.7,87.52,87.64,4600.0,77.9264,77.962,77.8019,77.9086,4600.0
2012-09-18 10:20:00,87.68,87.82,87.64,87.64,4800.0,77.9442,78.0686,77.9086,77.9086,4800.0
2012-09-18 10:25:00,87.67,87.83,87.59,87.77,2300.0,77.9353,78.0775,77.8642,78.0242,2300.0
2012-09-18 10:30:00,87.75,87.87,87.7,87.77,7600.0,78.0064,78.1131,77.962,78.0242,7600.0
2012-09-18 10:35:00,87.77,87.8,87.77,87.78,400.0,78.0242,78.0509,78.0242,78.0331,400.0
2012-09-18 10:40:00,87.81,87.81,87.68,87.68,1600.0,78.0597,78.0597,77.9442,77.9442,1600.0
2012-09-18 10:45:00,87.61,87.67,87.39,87.51,2100.0,77.882,77.9353,77.6864,77.7931,2100.0
2012-09-18 10:50:00,87.45,87.48,87.16,87.34,5100.0,77.7397,77.7664,77.4819,77.6419,5100.0
2012-09-18 10:55:00,87.35,87.64,87.27,87.64,7800.0,77.6508,77.9086,77.5797,77.9086,7800.0
2012-09-18 11:00:00,87.67,87.88,87.67,87.8,2600.0,77.9353,78.122,77.9353,78.0509,2600.0
2012-09-18 11:05:00,87.86,87.93,87.72,87.79,6100.0,78.1042,78.1664,77.9797,78.042,6100.0
2012-09-18 11:10:00,87.8,87.85,87.73,87.75,3100.0,78.0509,78.0953,77.9886,78.0064,3100.0
2012-09-18 11:15:00,87.76,87.76,87.63,87.63,2400.0,78.0153,78.0153,77.8997,77.8997,2400.0
2012-09-18 11:20:00,87.68,87.71,87.52,87.56,2600.0,77.9442,77.9708,77.8019,77.8375,2600.0
2012-09-18 11:25:00,87.58,87.59,87.57,87.57,400.0,77.8553,77.8642,77.8464,77.8464,400.0
2012-09-18 11:30:00,87.61,87.61,87.28,87.28,4600.0,77.882,77.882,77.5886,77.5886,4600.0
2012-09-18 11:35:00,87.23,87.58,87.23,87.58,1300.0,77.5441,77.8553,77.5441,77.8553,1300.0
2012-09-18 11:40:00,87.51,87.52,87.35,87.42,1900.0,77.7931,77.8019,77.6508,77.713,1900.0
2012-09-18 11:45:00,87.4,87.42,87.4,87.42,200.0,77.6953,77.713,77.6953,77.713,200.0
2012-09-18 11:50:00,87.39,87.43,87.16,87.29,8800.0,77.6864,77.7219,77.4819,77.5975,8800.0
2012-09-18 11:55:00,87.21,87.22,87.18,87.22,2100.0,77.5264,77.5353,77.4997,77.5353,2100.0
2012-09-18 12:00:00,87.22,87.3,87.13,87.13,3200.0,77.5353,77.6064,77.4552,77.4552,3200.0
2012-09-18 12:05:00,87.13,87.2,87.12,87.12,2800.0,77.4552,77.5175,77.4464,77.4464,2800.0
2012-09-18 12:10:00,87.15,87.18,86.83,86.85,4200.0,77.473,77.4997,77.1886,77.2063,4200.0
2012-09-18 12:15:00,86.85,87.06,86.77,86.91,5700.0,77.2063,77.393,77.1352,77.2597,5700.0
2012-09-18 12:20:00,86.92,86.92,86.87,86.88,1200.0,77.2686,77.2686,77.2241,77.233,1200.0
2012-09-18 12:25:00,86.87,87.14,86.87,87.06,3100.0,77.2241,77.4641,77.2241,77.393,3100.0
2012-09-18 12:30:00,87.06,87.09,86.99,87.07,6600.0,77.393,77.4197,77.3308,77.4019,6600.0
2012-09-18 12:35:00,87.0,87.15,87.0,87.15,1500.0,77.3397,77.473,77.3397,77.473,1500.0
2012-09-18 12:40:00,87.17,87.17,87.12,87.13,2300.0,77.4908,77.4908,77.4464,77.4552,2300.0
2012-09-18 12:45:00,87.11,87.24,87.11,87.17,2800.0,77.4375,77.553,77.4375,77.4908,2800.0
2012-09-18 12:50:00,87.26,87.48,87.24,87.46,3400.0,77.5708,77.7664,77.553,77.7486,3400.0
2012-09-18 12:55:00,87.4,87.4,87.32,87.4,2300.0,77.6953,77.6953,77.6242,77.6953,2300.0
2012-09-18 13:00:00,87.42,87.54,87.38,87.54,1000.0,77.713,77.8197,77.6775,77.8197,1000.0
2012-09-18 13:05:00,87.54,87.54,87.22,87.31,6200.0,77.8197,77.8197,77.5353,77.6153,6200.0
2012-09-18 13:10:00,87.24,87.35,87.23,87.35,1700.0,77.553,77.6508,77.5441,77.6508,1700.0
2012-09-18 13:15:00,87.36,87.44,87.25,87.25,2600.0,77.6597,77.7308,77.5619,77.5619,2600.0
2012-09-18 13:20:00,87.29,87.29,87.19,87.19,3000.0,77.5975,77.5975,77.5086,77.5086,3000.0
2012-09-18 13:25:00,87.19,87.22,87.16,87.19,3800.0,77.5086,77.5353,77.4819,77.5086,3800.0
2012-09-18 13:30:00,87.23,87.25,87.05,87.13,3300.0,77.5441,77.5619,77.3841,77.4552,3300.0
2012-09-18 13:35:00,87.18,87.22,87.12,87.2,700.0,77.4997,77.5353,77.4464,77.5175,700.0
2012-09-18 13:40:00,87.2,87.3,87.19,87.21,3100.0,77.5175,77.6064,77.5086,77.5264,3100.0
2012-09-18 13:45:00,87.26,87.42,87.19,87.42,7700.0,77.5708,77.713,77.5086,77.713,7700.0
2012-09-18 13:50:00,87.39,87.46,87.3,87.39,4300.0,77.6864,77.7486,77.6064,77.6864,4300.0
2012-09-18 13:55:00,87.42,87.42,87.31,87.37,6800.0,77.713,77.713,77.6153,77.6686,6800.0
2012-09-18 14:00:00,87.3,87.41,87.28,87.31,3300.0,77.6064,77.7042,77.5886,77.6153,3300.0
2012-09-18 14:05:00,87.25,87.5,87.24,87.37,6700.0,77.5619,77.7842,77.553,77.6686,6700.0
2012-09-18 14:10:00,87.38,87.49,87.36,87.49,1900.0,77.6775,77.7753,77.6597,77.7753,1900.0
2012-09-18 14:15:00,87.52,87.61,87.44,87.58,900.0,77.8019,77.882,77.7308,77.8553,900.0
2012-09-18 14:20:00,87.55,87.6,87.38,87.47,4100.0,77.8286,77.8731,77.6775,77.7575,4100.0
2012-09-18 14:25:00,87.4,87.48,87.39,87.45,1300.0,77.6953,77.7664,77.6864,77.7397,1300.0
2012-09-18 14:30:00,87.39,87.43,87.29,87.36,1500.0,77.6864,77.7219,77.5975,77.6597,1500.0
2012-09-18 14:35:00,87.24,87.24,87.09,87.1,1300.0,77.553,77.553,77.4197,77.4286,1300.0
2012-09-18 14:40:00,87.07,87.14,87.02,87.09,3000.0,77.4019,77.4641,77.3575,77.4197,3000.0
2012-09-18 14:45:00,87.09,87.18,87.0,87.01,8900.0,77.4197,77.4997,77.3397,77.3486,8900.0
2012-09-18 14:50:00,87.06,87.18,87.02,87.07,5600.0,77.393,77.4997,77.3575,77.4019,5600.0
2012-09-18 14:55:00,87.07,87.32,87.01,87.23,5800.0,77.4019,77.6242,77.3486,77.5441,5800.0
2012-09-18 15:00:00,87.26,87.26,87.05,87.2,6500.0,77.5708,77.5708,77.3841,77.5175,6500.0
2012-09-18 15:05:00,87.19,87.24,87.09,87.21,14800.0,77.5086,77.553,77.4197,77.5264,14800.0
2012-09-18 15:10:00,87.26,87.31,87.19,87.23,4100.0,77.5708,77.6153,77.5086,77.5441,4100.0
2012-09-18 15:15:00,87.25,87.4,87.23,87.23,6200.0,77.5619,77.6953,77.5441,77.5441,6200.0
2012-09-18 15:20:00,87.23,87.42,87.23,87.42,2500.0,77.5441,77.713,77.5441,77.713,2500.0
2012-09-18 15:25:00,87.39,87.6,87.34,87.53,4700.0,77.6864,77.8731,77.6419,77.8108,4700.0
2012-09-18 15:30:00,87.58,87.73,87.52,87.73,3900.0,77.8553,77.9886,77.8019,77.9886,3900.0
2012-09-18 15:35:00,87.66,87.7,87.48,87.7,5400.0,77.9264,77.962,77.7664,77.962,5400.0
2012-09-18 15:40:00,87.68,87.78,87.51,87.58,4400.0,77.9442,78.0331,77.7931,77.8553,4400.0
2012-09-18 15:45:00,87.6,87.72,87.6,87.7,5500.0,77.8731,77.9797,77.8731,77.962,5500.0
2012-09-18 15:50:00,87.69,87.78,87.61,87.61,3700.0,77.9531,78.0331,77.882,77.882,3700.0
2012-09-18 15:55:00,87.61,87.62,87.33,87.54,15400.0,77.882,77.8908,77.633,77.8197,15400.0
2012-09-19 09:30:00,87.95,88.48,87.62,87.63,3900.0,78.1842,78.6553,77.8908,77.8997,3900.0
2012-09-19 09:35:00,87.6,87.62,87.4,87.4,4800.0,77.8731,77.8908,77.6953,77.6953,4800.0
2012-09-19 09:40:00,87.57,88.44,87.52,88.38,6100.0,77.8464,78.6198,77.8019,78.5665,6100.0
2012-09-19 09:45:00,88.38,88.84,88.38,88.78,8000.0,78.5665,78.9754,78.5665,78.922,8000.0
2012-09-19 09:50:00,88.75,88.75,88.55,88.62,4400.0,78.8954,78.8954,78.7176,78.7798,4400.0
2012-09-19 09:55:00,88.72,89.44,88.72,89.44,4500.0,78.8687,79.5088,78.8687,79.5088,4500.0
2012-09-19 10:00:00,89.35,89.81,89.23,89.81,3800.0,79.4287,79.8377,79.3221,79.8377,3800.0
2012-09-19 10:05:00,89.82,89.82,89.24,89.44,1700.0,79.8466,79.8466,79.331,79.5088,1700.0
2012-09-19 10:10:00,89.33,89.42,89.29,89.29,1600.0,79.411,79.491,79.3754,79.3754,1600.0
2012-09-19 10:15:00,89.34,89.34,88.87,88.87,1800.0,79.4199,79.4199,79.002,79.002,1800.0
2012-09-19 10:20:00,88.99,88.99,88.65,88.77,4100.0,79.1087,79.1087,78.8065,78.9131,4100.0
2012-09-19 10:25:00,88.83,89.04,88.79,88.82,4400.0,78.9665,79.1532,78.9309,78.9576,4400.0
2012-09-19 10:30:00,88.82,88.83,88.51,88.51,3400.0,78.9576,78.9665,78.682,78.682,3400.0
2012-09-19 10:35:00,88.69,88.85,88.69,88.85,2500.0,78.842,78.9843,78.842,78.9843,2500.0
2012-09-19 10:40:00,88.86,88.86,88.7,88.74,1300.0,78.9932,78.9932,78.8509,78.8865,1300.0
2012-09-19 10:45:00,88.78,88.91,88.65,88.91,2100.0,78.922,79.0376,78.8065,79.0376,2100.0
2012-09-19 10:50:00,88.92,88.94,88.79,88.79,1000.0,79.0465,79.0643,78.9309,78.9309,1000.0
2012-09-19 10:55:00,88.8,88.95,88.8,88.95,2100.0,78.9398,79.0732,78.9398,79.0732,2100.0
2012-09-19 11:00:00,88.91,88.94,88.8,88.88,2200.0,79.0376,79.0643,78.9398,79.0109,2200.0
2012-09-19 11:05:00,88.94,89.06,88.94,89.06,2100.0,79.0643,79.1709,79.0643,79.1709,2100.0
2012-09-19 11:10:00,89.07,89.24,89.04,89.13,6400.0,79.1798,79.331,79.1532,79.2332,6400.0
2012-09-19 11:15:00,89.2,89.26,89.18,89.24,4000.0,79.2954,79.3487,79.2776,79.331,4000.0
2012-09-19 11:20:00,89.3,89.45,89.23,89.34,3500.0,79.3843,79.5176,79.3221,79.4199,3500.0
2012-09-19 11:25:00,89.39,89.46,89.19,89.24,3400.0,79.4643,79.5265,79.2865,79.331,3400.0
2012-09-19 11:30:00,89.21,89.35,89.16,89.24,2500.0,79.3043,79.4287,79.2598,79.331,2500.0
2012-09-19 11:35:00,89.23,89.34,89.23,89.23,3900.0,79.3221,79.4199,79.3221,79.3221,3900.0
2012-09-19 11:40:00,89.25,89.41,89.25,89.34,9600.0,79.3398,79.4821,79.3398,79.4199,9600.0
2012-09-19 11:45:00,89.28,89.38,89.26,89.3,1400.0,79.3665,79.4554,79.3487,79.3843,1400.0
2012-09-19 11:50:00,89.31,89.31,89.15,89.15,900.0,79.3932,79.3932,79.251,79.251,900.0
2012-09-19 11:55:00,89.16,89.27,89.06,89.14,7500.0,79.2598,79.3576,79.1709,79.2421,7500.0
2012-09-19 12:00:00,89.08,89.27,89.07,89.1,25200.0,79.1887,79.3576,79.1798,79.2065,25200.0
2012-09-19 12:05:00,89.16,89.19,89.06,89.09,13100.0,79.2598,79.2865,79.1709,79.1976,13100.0
2012-09-19 12:10:00,89.09,89.15,89.04,89.06,9900.0,79.1976,79.251,79.1532,79.1709,9900.0
2012-09-19 12:15:00,89.05,89.21,89.03,89.12,8500.0,79.1621,79.3043,79.1443,79.2243,8500.0
2012-09-19 12:20:00,89.15,89.34,89.06,89.24,4900.0,79.251,79.4199,79.1709,79.331,4900.0
2012-09-19 12:25:00,89.25,89.59,89.25,89.59,3000.0,79.3398,79.6421,79.3398,79.6421,3000.0
2012-09-19 12:30:00,89.57,89.57,89.44,89.53,1300.0,79.6243,79.6243,79.5088,79.5888,1300.0
2012-09-19 12:35:00,89.44,89.46,89.25,89.31,2800.0,79.5088,79.5265,79.3398,79.3932,2800.0
2012-09-19 12:40:00,89.38,89.38,89.15,89.15,3000.0,79.4554,79.4554,79.251,79.251,3000.0
2012-09-19 12:45:00,89.15,89.4,89.15,89.37,6000.0,79.251,79.4732,79.251,79.4465,6000.0
2012-09-19 12:50:00,89.33,89.34,89.19,89.24,1300.0,79.411,79.4199,79.2865,79.331,1300.0
2012-09-19 12:55:00,89.17,89.27,89.17,89.27,1200.0,79.2687,79.3576,79.2687,79.3576,1200.0
2012-09-19 13:00:00,89.4,89.42,89.36,89.38,1800.0,79.4732,79.491,79.4376,79.4554,1800.0
2012-09-19 13:05:00,89.37,89.37,89.11,89.13,4100.0,79.4465,79.4465,79.2154,79.2332,4100.0
2012-09-19 13:10:00,89.1,89.33,89.1,89.26,4800.0,79.2065,79.411,79.2065,79.3487,4800.0
2012-09-19 13:15:00,89.29,89.4,89.28,89.31,3900.0,79.3754,79.4732,79.3665,79.3932,3900.0
2012-09-19 13:20:00,89.31,89.33,89.18,89.18,1300.0,79.3932,79.411,79.2776,79.2776,1300.0
2012-09-19 13:25:00,89.18,89.24,89.02,89.13,4100.0,79.2776,79.331,79.1354,79.2332,4100.0
2012-09-19 13:30:00,89.11,89.37,89.1,89.32,1000.0,79.2154,79.4465,79.2065,79.4021,1000.0
2012-09-19 13:35:00,89.33,89.33,89.12,89.12,3200.0,79.411,79.411,79.2243,79.2243,3200.0
2012-09-19 13:40:00,89.12,89.12,89.08,89.09,900.0,79.2243,79.2243,79.1887,79.1976,900.0
2012-09-19 13:45:00,89.16,89.24,89.14,89.18,3600.0,79.2598,79.331,79.2421,79.2776,3600.0
2012-09-19 13:50:00,89.21,89.39,89.21,89.27,3700.0,79.3043,79.4643,79.3043,79.3576,3700.0
2012-09-19 13:55:00,89.31,89.38,89.3,89.37,1600.0,79.3932,79.4554,79.3843,79.4465,1600.0
2012-09-19 14:00:00,89.38,89.38,89.29,89.31,1200.0,79.4554,79.4554,79.3754,79.3932,1200.0
2012-09-19 14:05:00,89.3,89.3,89.18,89.25,4000.0,79.3843,79.3843,79.2776,79.3398,4000.0
2012-09-19 14:10:00,89.23,89.23,89.15,89.2,2600.0,79.3221,79.3221,79.251,79.2954,2600.0
2012-09-19 14:15:00,89.29,89.52,89.27,89.47,3300.0,79.3754,79.5799,79.3576,79.5354,3300.0
2012-09-19 14:20:00,89.47,89.55,89.46,89.53,1200.0,79.5354,79.6065,79.5265,79.5888,1200.0
2012-09-19 14:25:00,89.46,89.5,89.36,89.4,1200.0,79.5265,79.5621,79.4376,79.4732,1200.0
2012-09-19 14:30:00,89.42,89.6,89.39,89.6,3900.0,79.491,79.651,79.4643,79.651,3900.0
2012-09-19 14:35:00,89.58,89.67,89.47,89.54,2300.0,79.6332,79.7132,79.5354,79.5976,2300.0
2012-09-19 14:40:00,89.54,89.55,89.42,89.55,4900.0,79.5976,79.6065,79.491,79.6065,4900.0
2012-09-19 14:45:00,89.55,89.65,89.46,89.65,4000.0,79.6065,79.6954,79.5265,79.6954,4000.0
2012-09-19 14:50:00,89.67,89.67,89.55,89.63,2500.0,79.7132,79.7132,79.6065,79.6777,2500.0
2012-09-19 14:55:00,89.67,89.84,89.65,89.84,2800.0,79.7132,79.8643,79.6954,79.8643,2800.0
2012-09-19 15:00:00,89.82,89.9,89.78,89.84,6300.0,79.8466,79.9177,79.811,79.8643,6300.0
2012-09-19 15:05:00,89.85,89.85,89.68,89.84,3400.0,79.8732,79.8732,79.7221,79.8643,3400.0
2012-09-19 15:10:00,89.84,89.89,89.75,89.79,5200.0,79.8643,79.9088,79.7843,79.8199,5200.0
2012-09-19 15:15:00,89.71,89.78,89.65,89.76,4800.0,79.7488,79.811,79.6954,79.7932,4800.0
2012-09-19 15:20:00,89.71,89.76,89.61,89.72,3700.0,79.7488,79.7932,79.6599,79.7577,3700.0
2012-09-19 15:25:00,89.72,89.8,89.65,89.71,7100.0,79.7577,79.8288,79.6954,79.7488,7100.0
2012-09-19 15:30:00,89.68,89.95,89.62,89.9,12600.0,79.7221,79.9621,79.6688,79.9177,12600.0
2012-09-19 15:35:00,89.92,89.98,89.86,89.98,9600.0,79.9355,79.9888,79.8821,79.9888,9600.0
2012-09-19 15:40:00,90.0,90.31,89.98,90.3,14900.0,80.0066,80.2821,79.9888,80.2733,14900.0
2012-09-19 15:45:00,90.26,90.4,90.09,90.34,11700.0,80.2377,80.3622,80.0866,80.3088,11700.0
2012-09-19 15:50:00,90.35,90.48,90.17,90.31,16100.0,80.3177,80.4333,80.1577,80.2821,16100.0
2012-09-19 15:55:00,90.27,90.27,89.98,89.98,12200.0,80.2466,80.2466,79.9888,79.9888,12200.0
2012-09-20 09:30:00,89.83,89.83,87.96,88.27,14400.0,79.8554,79.8554,78.1931,78.4687,14400.0
2012-09-20 09:35:00,88.29,88.61,88.06,88.45,9200.0,78.4864,78.7709,78.282,78.6287,9200.0
2012-09-20 09:40:00,88.47,88.85,88.43,88.69,2000.0,78.6465,78.9843,78.6109,78.842,2000.0
2012-09-20 09:45:00,88.87,89.14,88.01,88.15,9100.0,79.002,79.2421,78.2375,78.362,9100.0
2012-09-20 09:50:00,88.16,88.16,87.21,87.28,10700.0,78.3709,78.3709,77.5264,77.5886,10700.0
2012-09-20 09:55:00,87.33,87.68,87.28,87.6,8900.0,77.633,77.9442,77.5886,77.8731,8900.0
2012-09-20 10:00:00,87.58,87.9,87.41,87.82,10900.0,77.8553,78.1398,77.7042,78.0686,10900.0
2012-09-20 10:05:00,87.83,88.18,87.76,88.03,14000.0,78.0775,78.3887,78.0153,78.2553,14000.0
2012-09-20 10:10:00,88.0,88.51,88.0,88.38,13100.0,78.2286,78.682,78.2286,78.5665,13100.0
2012-09-20 10:15:00,88.42,88.54,88.33,88.49,2500.0,78.602,78.7087,78.522,78.6642,2500.0
2012-09-20 10:20:00,88.47,88.49,88.23,88.38,3000.0,78.6465,78.6642,78.4331,78.5665,3000.0
2012-09-20 10:25:00,88.43,88.99,88.16,88.99,12700.0,78.6109,79.1087,78.3709,79.1087,12700.0
2012-09-20 10:30:00,89.0,89.15,88.89,88.96,6600.0,79.1176,79.251,79.0198,79.082,6600.0
2012-09-20 10:35:00,89.0,89.4,89.0,89.4,2500.0,79.1176,79.4732,79.1176,79.4732,2500.0
2012-09-20 10:40:00,89.42,89.63,89.31,89.43,8900.0,79.491,79.6777,79.3932,79.4999,8900.0
2012-09-20 10:45:00,89.49,89.53,89.15,89.17,3300.0,79.5532,79.5888,79.251,79.2687,3300.0
2012-09-20 10:50:00,89.11,89.11,88.8,89.0,3300.0,79.2154,79.2154,78.9398,79.1176,3300.0
2012-09-20 10:55:00,89.13,89.18,89.0,89.14,6200.0,79.2332,79.2776,79.1176,79.2421,6200.0
2012-09-20 11:00:00,89.2,89.22,88.94,89.0,6100.0,79.2954,79.3132,79.0643,79.1176,6100.0
2012-09-20 11:05:00,89.0,89.06,88.97,89.06,1100.0,79.1176,79.1709,79.0909,79.1709,1100.0
2012-09-20 11:10:00,89.11,89.16,88.87,88.87,1800.0,79.2154,79.2598,79.002,79.002,1800.0
2012-09-20 11:15:00,88.84,88.84,88.22,88.7,26600.0,78.9754,78.9754,78.4242,78.8509,26600.0
2012-09-20 11:20:00,88.73,88.84,88.72,88.82,2100.0,78.8776,78.9754,78.8687,78.9576,2100.0
2012-09-20 11:25:00,88.86,88.88,88.53,88.66,1000.0,78.9932,79.0109,78.6998,78.8154,1000.0
2012-09-20 11:30:00,88.67,88.78,88.66,88.77,1800.0,78.8243,78.922,78.8154,78.9131,1800.0
2012-09-20 11:35:00,88.79,88.81,88.71,88.73,1700.0,78.9309,78.9487,78.8598,78.8776,1700.0
2012-09-20 11:40:00,88.79,88.88,88.71,88.88,800.0,78.9309,79.0109,78.8598,79.0109,800.0
2012-09-20 11:45:00,88.9,88.9,88.73,88.74,2400.0,79.0287,79.0287,78.8776,78.8865,2400.0
2012-09-20 11:50:00,88.58,88.72,88.57,88.71,1800.0,78.7442,78.8687,78.7354,78.8598,1800.0
2012-09-20 11:55:00,88.73,88.73,88.66,88.66,1000.0,78.8776,78.8776,78.8154,78.8154,1000.0
2012-09-20 12:00:00,88.7,88.71,88.69,88.71,800.0,78.8509,78.8598,78.842,78.8598,800.0
2012-09-20 12:05:00,88.7,88.72,88.42,88.42,3500.0,78.8509,78.8687,78.602,78.602,3500.0
2012-09-20 12:10:00,88.48,88.51,88.4,88.45,2200.0,78.6553,78.682,78.5842,78.6287,2200.0
2012-09-20 12:15:00,88.46,88.49,88.45,88.49,1700.0,78.6376,78.6642,78.6287,78.6642,1700.0
2012-09-20 12:20:00,88.49,88.54,88.46,88.46,1300.0,78.6642,78.7087,78.6376,78.6376,1300.0
2012-09-20 12:25:00,88.42,88.43,88.23,88.37,2500.0,78.602,78.6109,78.4331,78.5576,2500.0
2012-09-20 12:30:00,88.31,88.34,88.27,88.33,2300.0,78.5042,78.5309,78.4687,78.522,2300.0
2012-09-20 12:35:00,88.35,88.35,88.08,88.08,4100.0,78.5398,78.5398,78.2998,78.2998,4100.0
2012-09-20 12:40:00,88.13,88.38,88.08,88.19,3300.0,78.3442,78.5665,78.2998,78.3975,3300.0
2012-09-20 12:45:00,88.28,88.35,88.12,88.14,3000.0,78.4776,78.5398,78.3353,78.3531,3000.0
2012-09-20 12:50:00,88.15,88.23,88.15,88.2,1600.0,78.362,78.4331,78.362,78.4064,1600.0
2012-09-20 12:55:00,88.16,88.16,88.0,88.09,900.0,78.3709,78.3709,78.2286,78.3087,900.0
2012-09-20 13:00:00,88.05,88.09,88.01,88.02,1000.0,78.2731,78.3087,78.2375,78.2464,1000.0
2012-09-20 13:05:00,88.02,88.14,88.0,88.12,8100.0,78.2464,78.3531,78.2286,78.3353,8100.0
2012-09-20 13:10:00,88.2,88.6,88.19,88.57,6900.0,78.4064,78.762,78.3975,78.7354,6900.0
2012-09-20 13:15:00,88.63,88.67,88.41,88.46,2100.0,78.7887,78.8243,78.5931,78.6376,2100.0
2012-09-20 13:20:00,88.46,88.47,88.1,88.1,1900.0,78.6376,78.6465,78.3175,78.3175,1900.0
2012-09-20 13:25:00,88.11,88.12,88.01,88.02,1300.0,78.3264,78.3353,78.2375,78.2464,1300.0
2012-09-20 13:30:00,88.09,88.1,88.01,88.08,2900.0,78.3087,78.3175,78.2375,78.2998,2900.0
2012-09-20 13:35:00,88.12,88.19,88.04,88.07,3100.0,78.3353,78.3975,78.2642,78.2909,3100.0
2012-09-20 13:40:00,88.05,88.05,87.94,87.94,5100.0,78.2731,78.2731,78.1753,78.1753,5100.0
2012-09-20 13:45:00,88.01,88.03,87.94,88.02,2000.0,78.2375,78.2553,78.1753,78.2464,2000.0
2012-09-20 13:50:00,88.01,88.03,87.98,87.98,2300.0,78.2375,78.2553,78.2109,78.2109,2300.0
2012-09-20 13:55:00,88.0,88.08,87.94,88.02,1700.0,78.2286,78.2998,78.1753,78.2464,1700.0
2012-09-20 14:00:00,88.04,88.04,87.88,87.88,2100.0,78.2642,78.2642,78.122,78.122,2100.0
2012-09-20 14:05:00,87.9,88.05,87.88,88.05,2200.0,78.1398,78.2731,78.122,78.2731,2200.0
2012-09-20 14:10:00,88.05,88.11,87.93,87.99,13000.0,78.2731,78.3264,78.1664,78.2198,13000.0
2012-09-20 14:15:00,88.0,88.07,88.0,88.05,6100.0,78.2286,78.2909,78.2286,78.2731,6100.0
2012-09-20 14:20:00,88.01,88.1,87.98,88.01,7100.0,78.2375,78.3175,78.2109,78.2375,7100.0
2012-09-20 14:25:00,88.03,88.07,87.96,88.02,5000.0,78.2553,78.2909,78.1931,78.2464,5000.0
2012-09-20 14:30:00,88.03,88.55,88.01,88.47,18300.0,78.2553,78.7176,78.2375,78.6465,18300.0
2012-09-20 14:35:00,88.49,88.6,88.44,88.54,2500.0,78.6642,78.762,78.6198,78.7087,2500.0
2012-09-20 14:40:00,88.45,88.54,88.44,88.45,1400.0,78.6287,78.7087,78.6198,78.6287,1400.0
2012-09-20 14:45:00,88.45,88.45,88.15,88.16,4000.0,78.6287,78.6287,78.362,78.3709,4000.0
2012-09-20 14:50:00,88.23,88.25,88.18,88.25,3300.0,78.4331,78.4509,78.3887,78.4509,3300.0
2012-09-20 14:55:00,88.24,88.26,88.15,88.18,3400.0,78.442,78.4598,78.362,78.3887,3400.0
2012-09-20 15:00:00,88.25,88.34,88.23,88.34,1900.0,78.4509,78.5309,78.4331,78.5309,1900.0
2012-09-20 15:05:00,88.35,88.35,88.16,88.25,4700.0,78.5398,78.5398,78.3709,78.4509,4700.0
2012-09-20 15:10:00,88.25,88.34,88.22,88.28,13600.0,78.4509,78.5309,78.4242,78.4776,13600.0
2012-09-20 15:15:00,88.36,88.36,88.2,88.3,16900.0,78.5487,78.5487,78.4064,78.4953,16900.0
2012-09-20 15:20:00,88.32,88.6,88.32,88.39,12600.0,78.5131,78.762,78.5131,78.5753,12600.0
2012-09-20 15:25:00,88.47,88.48,88.33,88.33,3900.0,78.6465,78.6553,78.522,78.522,3900.0
2012-09-20 15:30:00,88.33,88.52,88.3,88.52,6800.0,78.522,78.6909,78.4953,78.6909,6800.0
2012-09-20 15:35:00,88.49,88.49,87.79,87.95,54700.0,78.6642,78.6642,78.042,78.1842,54700.0
2012-09-20 15:40:00,87.83,88.35,87.82,88.35,29700.0,78.0775,78.5398,78.0686,78.5398,29700.0
2012-09-20 15:45:00,88.3,88.3,88.0,88.0,7300.0,78.4953,78.4953,78.2286,78.2286,7300.0
2012-09-20 15:50:00,88.03,88.08,87.87,88.02,23400.0,78.2553,78.2998,78.1131,78.2464,23400.0
2012-09-20 15:55:00,88.02,88.25,87.98,88.15,15600.0,78.2464,78.4509,78.2109,78.362,15600.0
2012-09-21 09:30:00,88.8,89.43,88.72,89.43,75800.0,78.9398,79.4999,78.8687,79.4999,75800.0
2012-09-21 09:35:00,89.11,89.25,89.08,89.16,2000.0,79.2154,79.3398,79.1887,79.2598,2000.0
2012-09-21 09:40:00,89.15,89.15,89.09,89.11,1200.0,79.251,79.251,79.1976,79.2154,1200.0
2012-09-21 09:45:00,89.1,89.27,89.08,89.15,1500.0,79.2065,79.3576,79.1887,79.251,1500.0
2012-09-21 09:50:00,89.08,89.12,88.96,89.06,5900.0,79.1887,79.2243,79.082,79.1709,5900.0
2012-09-21 09:55:00,89.01,89.01,88.52,88.6,3900.0,79.1265,79.1265,78.6909,78.762,3900.0
2012-09-21 10:00:00,88.66,88.66,88.38,88.54,1900.0,78.8154,78.8154,78.5665,78.7087,1900.0
2012-09-21 10:05:00,88.4,88.58,88.4,88.56,400.0,78.5842,78.7442,78.5842,78.7265,400.0
2012-09-21 10:10:00,88.58,88.66,88.55,88.55,1500.0,78.7442,78.8154,78.7176,78.7176,1500.0
2012-09-21 10:15:00,88.54,88.59,88.39,88.39,1200.0,78.7087,78.7531,78.5753,78.5753,1200.0
2012-09-21 10:20:00,88.44,88.51,88.44,88.5,400.0,78.6198,78.682,78.6198,78.6731,400.0
2012-09-21 10:25:00,88.5,88.69,88.47,88.49,4900.0,78.6731,78.842,78.6465,78.6642,4900.0
2012-09-21 10:30:00,88.4,88.51,88.35,88.45,2700.0,78.5842,78.682,78.5398,78.6287,2700.0
2012-09-21 10:35:00,88.42,88.47,88.34,88.34,1300.0,78.602,78.6465,78.5309,78.5309,1300.0
2012-09-21 10:40:00,88.34,88.35,88.09,88.11,5600.0,78.5309,78.5398,78.3087,78.3264,5600.0
2012-09-21 10:45:00,88.2,88.22,88.09,88.09,3800.0,78.4064,78.4242,78.3087,78.3087,3800.0
2012-09-21 10:50:00,88.13,88.13,87.96,87.96,4000.0,78.3442,78.3442,78.1931,78.1931,4000.0
2012-09-21 10:55:00,87.94,88.09,87.85,87.85,5800.0,78.1753,78.3087,78.0953,78.0953,5800.0
2012-09-21 11:00:00,87.84,87.84,87.71,87.71,8700.0,78.0864,78.0864,77.9708,77.9708,8700.0
2012-09-21 11:05:00,87.7,87.91,87.61,87.61,6700.0,77.962,78.1486,77.882,77.882,6700.0
2012-09-21 11:10:00,87.69,87.77,87.63,87.74,11600.0,77.9531,78.0242,77.8997,77.9975,11600.0
2012-09-21 11:15:00,87.78,87.91,87.76,87.91,12000.0,78.0331,78.1486,78.0153,78.1486,12000.0
2012-09-21 11:20:00,87.9,88.28,87.9,88.28,3500.0,78.1398,78.4776,78.1398,78.4776,3500.0
2012-09-21 11:25:00,88.34,88.35,88.08,88.08,2100.0,78.5309,78.5398,78.2998,78.2998,2100.0
2012-09-21 11:30:00,88.14,88.18,88.14,88.18,4200.0,78.3531,78.3887,78.3531,78.3887,4200.0
2012-09-21 11:35:00,88.23,88.31,88.1,88.22,3300.0,78.4331,78.5042,78.3175,78.4242,3300.0
2012-09-21 11:40:00,88.22,88.37,88.22,88.27,1300.0,78.4242,78.5576,78.4242,78.4687,1300.0
2012-09-21 11:45:00,88.32,88.64,88.32,88.5,5800.0,78.5131,78.7976,78.5131,78.6731,5800.0
2012-09-21 11:50:00,88.61,88.63,88.45,88.45,3800.0,78.7709,78.7887,78.6287,78.6287,3800.0
2012-09-21 11:55:00,88.55,88.55,88.33,88.43,2500.0,78.7176,78.7176,78.522,78.6109,2500.0
2012-09-21 12:00:00,88.51,88.62,88.4,88.5,6700.0,78.682,78.7798,78.5842,78.6731,6700.0
2012-09-21 12:05:00,88.5,88.57,88.44,88.44,2500.0,78.6731,78.7354,78.6198,78.6198,2500.0
2012-09-21 12:10:00,88.47,88.62,88.47,88.51,4100.0,78.6465,78.7798,78.6465,78.682,4100.0
2012-09-21 12:15:00,88.57,88.57,88.48,88.48,1200.0,78.7354,78.7354,78.6553,78.6553,1200.0
2012-09-21 12:20:00,88.37,88.47,88.32,88.42,4400.0,78.5576,78.6465,78.5131,78.602,4400.0
2012-09-21 12:25:00,88.41,88.49,88.34,88.47,12500.0,78.5931,78.6642,78.5309,78.6465,12500.0
2012-09-21 12:30:00,88.44,88.5,88.43,88.49,1500.0,78.6198,78.6731,78.6109,78.6642,1500.0
2012-09-21 12:35:00,88.43,88.47,88.35,88.37,2600.0,78.6109,78.6465,78.5398,78.5576,2600.0
2012-09-21 12:40:00,88.35,88.36,88.31,88.31,1700.0,78.5398,78.5487,78.5042,78.5042,1700.0
2012-09-21 12:45:00,88.32,88.38,88.29,88.37,3000.0,78.5131,78.5665,78.4864,78.5576,3000.0
2012-09-21 12:50:00,88.33,88.33,88.04,88.14,4100.0,78.522,78.522,78.2642,78.3531,4100.0
2012-09-21 12:55:00,88.21,88.26,88.01,88.01,2300.0,78.4153,78.4598,78.2375,78.2375,2300.0
2012-09-21 13:00:00,88.04,88.31,88.04,88.14,3300.0,78.2642,78.5042,78.2642,78.3531,3300.0
2012-09-21 13:05:00,88.1,88.1,87.97,87.97,2000.0,78.3175,78.3175,78.202,78.202,2000.0
2012-09-21 13:10:00,88.01,88.11,88.01,88.07,1400.0,78.2375,78.3264,78.2375,78.2909,1400.0
2012-09-21 13:15:00,88.06,88.25,87.95,88.17,4400.0,78.282,78.4509,78.1842,78.3798,4400.0
2012-09-21 13:20:00,88.14,88.14,88.0,88.02,700.0,78.3531,78.3531,78.2286,78.2464,700.0
2012-09-21 13:25:00,88.02,88.08,87.95,88.0,2400.0,78.2464,78.2998,78.1842,78.2286,2400.0
2012-09-21 13:30:00,87.95,88.01,87.95,87.99,2100.0,78.1842,78.2375,78.1842,78.2198,2100.0
2012-09-21 13:35:00,87.96,88.02,87.96,87.99,1700.0,78.1931,78.2464,78.1931,78.2198,1700.0
2012-09-21 13:40:00,87.96,88.02,87.89,88.0,5800.0,78.1931,78.2464,78.1309,78.2286,5800.0
2012-09-21 13:45:00,88.0,88.01,87.88,87.88,14900.0,78.2286,78.2375,78.122,78.122,14900.0
2012-09-21 13:50:00,87.89,88.06,87.89,88.04,9700.0,78.1309,78.282,78.1309,78.2642,9700.0
2012-09-21 13:55:00,88.06,88.06,88.02,88.04,2400.0,78.282,78.282,78.2464,78.2642,2400.0
2012-09-21 14:00:00,88.04,88.05,87.94,88.02,4600.0,78.2642,78.2731,78.1753,78.2464,4600.0
2012-09-21 14:05:00,87.97,87.99,87.97,87.97,1800.0,78.202,78.2198,78.202,78.202,1800.0
2012-09-21 14:10:00,87.98,88.1,87.97,88.04,4900.0,78.2109,78.3175,78.202,78.2642,4900.0
2012-09-21 14:15:00,88.02,88.03,87.84,87.95,3600.0,78.2464,78.2553,78.0864,78.1842,3600.0
2012-09-21 14:20:00,87.94,88.03,87.94,87.96,4100.0,78.1753,78.2553,78.1753,78.1931,4100.0
2012-09-21 14:25:00,88.0,88.13,87.96,88.11,7200.0,78.2286,78.3442,78.1931,78.3264,7200.0
2012-09-21 14:30:00,88.03,88.22,88.02,88.17,12000.0,78.2553,78.4242,78.2464,78.3798,12000.0
2012-09-21 14:35:00,88.14,88.2,87.99,88.03,7500.0,78.3531,78.4064,78.2198,78.2553,7500.0
2012-09-21 14:40:00,88.01,88.21,87.9,88.14,8600.0,78.2375,78.4153,78.1398,78.3531,8600.0
2012-09-21 14:45:00,88.08,88.19,88.07,88.12,6700.0,78.2998,78.3975,78.2909,78.3353,6700.0
2012-09-21 14:50:00,88.13,88.24,88.1,88.24,4000.0,78.3442,78.442,78.3175,78.442,4000.0
2012-09-21 14:55:00,88.29,88.29,88.18,88.18,2100.0,78.4864,78.4864,78.3887,78.3887,2100.0
2012-09-21 15:00:00,88.14,88.19,88.03,88.13,4900.0,78.3531,78.3975,78.2553,78.3442,4900.0
2012-09-21 15:05:00,88.12,88.2,88.11,88.2,4100.0,78.3353,78.4064,78.3264,78.4064,4100.0
2012-09-21 15:10:00,88.2,88.27,88.18,88.26,2700.0,78.4064,78.4687,78.3887,78.4598,2700.0
2012-09-21 15:15:00,88.24,88.26,88.07,88.13,5800.0,78.442,78.4598,78.2909,78.3442,5800.0
2012-09-21 15:20:00,88.16,88.23,88.13,88.13,4700.0,78.3709,78.4331,78.3442,78.3442,4700.0
2012-09-21 15:25:00,88.18,88.18,88.11,88.17,4600.0,78.3887,78.3887,78.3264,78.3798,4600.0
2012-09-21 15:30:00,88.15,88.24,88.12,88.13,6100.0,78.362,78.442,78.3353,78.3442,6100.0
2012-09-21 15:35:00,88.17,88.21,88.02,88.02,7400.0,78.3798,78.4153,78.2464,78.2464,7400.0
2012-09-21 15:40:00,88.0,88.25,88.0,88.09,6900.0,78.2286,78.4509,78.2286,78.3087,6900.0
2012-09-21 15:45:00,88.09,88.09,87.81,87.89,27900.0,78.3087,78.3087,78.0597,78.1309,27900.0
2012-09-21 15:50:00,87.84,88.02,87.84,87.9,16600.0,78.0864,78.2464,78.0864,78.1398,16600.0
2012-09-21 15:55:00,87.88,87.99,87.88,87.95,33000.0,78.122,78.2198,78.122,78.1842,33000.0
2012-09-24 09:30:00,87.47,87.86,87.26,87.58,1000.0,77.7575,78.1042,77.5708,77.8553,1000.0
2012-09-24 09:35:00,87.56,87.77,87.52,87.56,32400.0,77.8375,78.0242,77.8019,77.8375,32400.0
2012-09-24 09:40:00,87.67,88.11,87.62,88.0,2300.0,77.9353,78.3264,77.8908,78.2286,2300.0
2012-09-24 09:45:00,88.04,88.1,87.94,87.95,3000.0,78.2642,78.3175,78.1753,78.1842,3000.0
2012-09-24 09:50:00,87.9,87.95,87.8,87.84,4700.0,78.1398,78.1842,78.0509,78.0864,4700.0
2012-09-24 09:55:00,87.86,88.08,87.84,87.84,7800.0,78.1042,78.2998,78.0864,78.0864,7800.0
2012-09-24 10:00:00,87.9,87.9,87.73,87.73,800.0,78.1398,78.1398,77.9886,77.9886,800.0
2012-09-24 10:05:00,87.8,87.8,87.7,87.7,2600.0,78.0509,78.0509,77.962,77.962,2600.0
2012-09-24 10:10:00,87.75,87.87,87.71,87.78,7900.0,78.0064,78.1131,77.9708,78.0331,7900.0
2012-09-24 10:15:00,87.85,87.97,87.82,87.95,6800.0,78.0953,78.202,78.0686,78.1842,6800.0
2012-09-24 10:20:00,87.91,87.91,87.74,87.89,1500.0,78.1486,78.1486,77.9975,78.1309,1500.0
2012-09-24 10:25:00,87.87,88.19,87.87,88.1,2600.0,78.1131,78.3975,78.1131,78.3175,2600.0
2012-09-24 10:30:00,88.2,88.58,88.2,88.31,1700.0,78.4064,78.7442,78.4064,78.5042,1700.0
2012-09-24 10:35:00,88.42,88.43,88.09,88.09,4700.0,78.602,78.6109,78.3087,78.3087,4700.0
2012-09-24 10:40:00,88.08,88.15,88.05,88.14,2900.0,78.2998,78.362,78.2731,78.3531,2900.0
2012-09-24 10:45:00,88.24,88.35,88.14,88.14,2600.0,78.442,78.5398,78.3531,78.3531,2600.0
2012-09-24 10:50:00,88.16,88.28,88.09,88.11,1800.0,78.3709,78.4776,78.3087,78.3264,1800.0
2012-09-24 10:55:00,88.12,88.36,88.11,88.32,4500.0,78.3353,78.5487,78.3264,78.5131,4500.0
2012-09-24 11:00:00,88.31,88.4,88.24,88.39,2100.0,78.5042,78.5842,78.442,78.5753,2100.0
2012-09-24 11:05:00,88.29,88.36,88.29,88.36,700.0,78.4864,78.5487,78.4864,78.5487,700.0
2012-09-24 11:10:00,88.33,88.35,88.23,88.26,7000.0,78.522,78.5398,78.4331,78.4598,7000.0
2012-09-24 11:15:00,88.29,88.38,88.23,88.38,1000.0,78.4864,78.5665,78.4331,78.5665,1000.0
2012-09-24 11:20:00,88.48,88.58,88.37,88.37,5100.0,78.6553,78.7442,78.5576,78.5576,5100.0
2012-09-24 11:25:00,88.32,88.38,88.2,88.36,8700.0,78.5131,78.5665,78.4064,78.5487,8700.0
2012-09-24 11:30:00,88.38,88.39,88.38,88.39,900.0,78.5665,78.5753,78.5665,78.5753,900.0
2012-09-24 11:35:00,88.29,88.29,88.12,88.12,1100.0,78.4864,78.4864,78.3353,78.3353,1100.0
2012-09-24 11:40:00,88.04,88.17,88.0,88.1,9400.0,78.2642,78.3798,78.2286,78.3175,9400.0
2012-09-24 11:45:00,87.91,87.91,87.75,87.76,700.0,78.1486,78.1486,78.0064,78.0153,700.0
2012-09-24 11:50:00,87.79,87.87,87.77,87.82,1700.0,78.042,78.1131,78.0242,78.0686,1700.0
2012-09-24 11:55:00,87.83,87.98,87.82,87.87,10000.0,78.0775,78.2109,78.0686,78.1131,10000.0
2012-09-24 12:00:00,87.86,87.91,87.75,87.85,2000.0,78.1042,78.1486,78.0064,78.0953,2000.0
2012-09-24 12:05:00,87.77,87.82,87.75,87.76,1300.0,78.0242,78.0686,78.0064,78.0153,1300.0
2012-09-24 12:10:00,87.84,88.01,87.84,88.01,900.0,78.0864,78.2375,78.0864,78.2375,900.0
2012-09-24 12:15:00,88.0,88.16,88.0,88.16,3600.0,78.2286,78.3709,78.2286,78.3709,3600.0
2012-09-24 12:20:00,88.16,88.18,88.0,88.08,6600.0,78.3709,78.3887,78.2286,78.2998,6600.0
2012-09-24 12:25:00,88.02,88.05,87.97,87.97,2200.0,78.2464,78.2731,78.202,78.202,2200.0
2012-09-24 12:30:00,87.85,87.95,87.85,87.93,4300.0,78.0953,78.1842,78.0953,78.1664,4300.0
2012-09-24 12:35:00,87.88,88.1,87.87,88.0,9900.0,78.122,78.3175,78.1131,78.2286,9900.0
2012-09-24 12:40:00,87.97,88.09,87.97,88.09,900.0,78.202,78.3087,78.202,78.3087,900.0
2012-09-24 12:45:00,88.05,88.12,87.96,88.03,8800.0,78.2731,78.3353,78.1931,78.2553,8800.0
2012-09-24 12:50:00,88.02,88.02,87.89,87.92,2300.0,78.2464,78.2464,78.1309,78.1575,2300.0
2012-09-24 12:55:00,87.94,88.0,87.91,87.94,1800.0,78.1753,78.2286,78.1486,78.1753,1800.0
2012-09-24 13:00:00,87.94,87.94,87.83,87.94,1300.0,78.1753,78.1753,78.0775,78.1753,1300.0
2012-09-24 13:05:00,87.99,88.07,87.95,88.07,3900.0,78.2198,78.2909,78.1842,78.2909,3900.0
2012-09-24 13:10:00,88.09,88.15,87.95,88.0,13500.0,78.3087,78.362,78.1842,78.2286,13500.0
2012-09-24 13:15:00,88.0,88.01,87.9,87.92,1900.0,78.2286,78.2375,78.1398,78.1575,1900.0
2012-09-24 13:20:00,87.98,88.0,87.98,87.98,1300.0,78.2109,78.2286,78.2109,78.2109,1300.0
2012-09-24 13:25:00,87.98,88.05,87.97,88.05,500.0,78.2109,78.2731,78.202,78.2731,500.0
2012-09-24 13:30:00,87.97,87.97,87.92,87.92,400.0,78.202,78.202,78.1575,78.1575,400.0
2012-09-24 13:35:00,87.87,87.92,87.82,87.92,2400.0,78.1131,78.1575,78.0686,78.1575,2400.0
2012-09-24 13:40:00,87.88,87.97,87.88,87.95,1100.0,78.122,78.202,78.122,78.1842,1100.0
2012-09-24 13:45:00,87.95,87.95,87.91,87.93,1700.0,78.1842,78.1842,78.1486,78.1664,1700.0
2012-09-24 13:50:00,87.94,88.07,87.94,88.07,6300.0,78.1753,78.2909,78.1753,78.2909,6300.0
2012-09-24 13:55:00,88.02,88.02,87.96,87.97,1600.0,78.2464,78.2464,78.1931,78.202,1600.0
2012-09-24 14:00:00,87.97,88.1,87.88,87.94,8400.0,78.202,78.3175,78.122,78.1753,8400.0
2012-09-24 14:05:00,87.94,88.04,87.94,88.04,6400.0,78.1753,78.2642,78.1753,78.2642,6400.0
2012-09-24 14:10:00,88.11,88.21,88.1,88.14,1400.0,78.3264,78.4153,78.3175,78.3531,1400.0
2012-09-24 14:15:00,88.15,88.28,88.15,88.28,900.0,78.362,78.4776,78.362,78.4776,900.0
2012-09-24 14:20:00,88.3,88.3,88.15,88.15,1300.0,78.4953,78.4953,78.362,78.362,1300.0
2012-09-24 14:25:00,88.23,88.3,88.16,88.3,5800.0,78.4331,78.4953,78.3709,78.4953,5800.0
2012-09-24 14:30:00,88.24,88.26,88.08,88.1,1600.0,78.442,78.4598,78.2998,78.3175,1600.0
2012-09-24 14:35:00,88.08,88.18,88.06,88.18,3700.0,78.2998,78.3887,78.282,78.3887,3700.0
2012-09-24 14:40:00,88.17,88.17,87.95,88.05,5200.0,78.3798,78.3798,78.1842,78.2731,5200.0
2012-09-24 14:45:00,88.05,88.12,88.05,88.08,1800.0,78.2731,78.3353,78.2731,78.2998,1800.0
2012-09-24 14:50:00,88.08,88.33,88.08,88.31,5500.0,78.2998,78.522,78.2998,78.5042,5500.0
2012-09-24 14:55:00,88.33,88.39,88.15,88.15,2000.0,78.522,78.5753,78.362,78.362,2000.0
2012-09-24 15:00:00,88.19,88.19,88.0,88.0,900.0,78.3975,78.3975,78.2286,78.2286,900.0
2012-09-24 15:05:00,88.0,88.18,88.0,88.18,1400.0,78.2286,78.3887,78.2286,78.3887,1400.0
2012-09-24 15:10:00,88.11,88.11,88.01,88.01,700.0,78.3264,78.3264,78.2375,78.2375,700.0
2012-09-24 15:15:00,88.07,88.08,88.0,88.01,2300.0,78.2909,78.2998,78.2286,78.2375,2300.0
2012-09-24 15:20:00,88.01,88.05,87.99,87.99,1600.0,78.2375,78.2731,78.2198,78.2198,1600.0
2012-09-24 15:25:00,88.0,88.18,88.0,88.07,3300.0,78.2286,78.3887,78.2286,78.2909,3300.0
2012-09-24 15:30:00,88.05,88.09,88.01,88.06,1400.0,78.2731,78.3087,78.2375,78.282,1400.0
2012-09-24 15:35:00,88.1,88.27,88.1,88.23,6900.0,78.3175,78.4687,78.3175,78.4331,6900.0
2012-09-24 15:40:00,88.19,88.31,88.14,88.18,5500.0,78.3975,78.5042,78.3531,78.3887,5500.0
2012-09-24 15:45:00,88.18,88.19,88.08,88.14,3500.0,78.3887,78.3975,78.2998,78.3531,3500.0
2012-09-24 15:50:00,88.14,88.24,88.05,88.16,5400.0,78.3531,78.442,78.2731,78.3709,5400.0
2012-09-24 15:55:00,88.14,88.21,88.08,88.14,12500.0,78.3531,78.4153,78.2998,78.3531,12500.0
2012-09-25 09:30:00,85.47,85.5,85.13,85.48,1600.0,75.9796,76.0062,75.6773,75.9885,1600.0
2012-09-25 09:35:00,85.61,86.88,85.47,86.55,35600.0,76.104,77.233,75.9796,76.9397,35600.0
2012-09-25 09:40:00,86.51,87.07,86.49,86.95,26900.0,76.9041,77.4019,76.8863,77.2952,26900.0
2012-09-25 09:45:00,86.93,87.06,86.5,86.83,48000.0,77.2775,77.393,76.8952,77.1886,48000.0
2012-09-25 09:50:00,86.87,87.09,86.69,86.75,22500.0,77.2241,77.4197,77.0641,77.1174,22500.0
2012-09-25 09:55:00,86.75,87.11,86.75,87.05,7800.0,77.1174,77.4375,77.1174,77.3841,7800.0
2012-09-25 10:00:00,87.1,87.24,86.94,86.94,18800.0,77.4286,77.553,77.2863,77.2863,18800.0
2012-09-25 10:05:00,86.94,87.28,86.83,87.1,12300.0,77.2863,77.5886,77.1886,77.4286,12300.0
2012-09-25 10:10:00,87.15,87.43,87.13,87.39,8300.0,77.473,77.7219,77.4552,77.6864,8300.0
2012-09-25 10:15:00,87.36,87.49,87.2,87.26,8900.0,77.6597,77.7753,77.5175,77.5708,8900.0
2012-09-25 10:20:00,87.28,87.28,87.2,87.21,2500.0,77.5886,77.5886,77.5175,77.5264,2500.0
2012-09-25 10:25:00,87.22,87.27,86.96,87.18,5400.0,77.5353,77.5797,77.3041,77.4997,5400.0
2012-09-25 10:30:00,87.15,87.21,87.03,87.18,5400.0,77.473,77.5264,77.3664,77.4997,5400.0
2012-09-25 10:35:00,87.14,87.16,86.96,86.96,3200.0,77.4641,77.4819,77.3041,77.3041,3200.0
2012-09-25 10:40:00,86.98,87.06,86.83,86.97,4000.0,77.3219,77.393,77.1886,77.313,4000.0
2012-09-25 10:45:00,86.98,87.12,86.91,87.01,5500.0,77.3219,77.4464,77.2597,77.3486,5500.0
2012-09-25 10:50:00,87.02,87.12,86.94,86.97,4200.0,77.3575,77.4464,77.2863,77.313,4200.0
2012-09-25 10:55:00,86.97,86.98,86.89,86.94,3300.0,77.313,77.3219,77.2419,77.2863,3300.0
2012-09-25 11:00:00,87.0,87.12,87.0,87.0,7400.0,77.3397,77.4464,77.3397,77.3397,7400.0
2012-09-25 11:05:00,86.93,86.97,86.89,86.97,1700.0,77.2775,77.313,77.2419,77.313,1700.0
2012-09-25 11:10:00,86.96,87.0,86.8,86.8,3600.0,77.3041,77.3397,77.1619,77.1619,3600.0
2012-09-25 11:15:00,86.79,86.79,86.53,86.53,6500.0,77.153,77.153,76.9219,76.9219,6500.0
2012-09-25 11:20:00,86.6,86.76,86.55,86.64,7300.0,76.9841,77.1263,76.9397,77.0197,7300.0
2012-09-25 11:25:00,86.64,86.83,86.64,86.68,6900.0,77.0197,77.1886,77.0197,77.0552,6900.0
2012-09-25 11:30:00,86.66,86.84,86.65,86.84,3100.0,77.0374,77.1975,77.0285,77.1975,3100.0
2012-09-25 11:35:00,86.84,86.93,86.75,86.93,3200.0,77.1975,77.2775,77.1174,77.2775,3200.0
2012-09-25 11:40:00,86.95,86.98,86.71,86.81,4200.0,77.2952,77.3219,77.0819,77.1708,4200.0
2012-09-25 11:45:00,86.76,86.99,86.69,86.94,13000.0,77.1263,77.3308,77.0641,77.2863,13000.0
2012-09-25 11:50:00,86.94,87.01,86.87,86.92,4200.0,77.2863,77.3486,77.2241,77.2686,4200.0
2012-09-25 11:55:00,86.91,87.0,86.91,87.0,12300.0,77.2597,77.3397,77.2597,77.3397,12300.0
2012-09-25 12:00:00,87.0,87.01,86.88,86.9,7400.0,77.3397,77.3486,77.233,77.2508,7400.0
2012-09-25 12:05:00,86.92,86.96,86.82,86.82,2200.0,77.2686,77.3041,77.1797,77.1797,2200.0
2012-09-25 12:10:00,86.9,87.0,86.86,86.89,6500.0,77.2508,77.3397,77.2152,77.2419,6500.0
2012-09-25 12:15:00,86.88,86.88,86.52,86.58,6900.0,77.233,77.233,76.913,76.9663,6900.0
2012-09-25 12:20:00,86.6,86.76,86.6,86.66,9100.0,76.9841,77.1263,76.9841,77.0374,9100.0
2012-09-25 12:25:00,86.71,86.81,86.71,86.72,3800.0,77.0819,77.1708,77.0819,77.0908,3800.0
2012-09-25 12:30:00,86.73,86.83,86.73,86.79,5800.0,77.0997,77.1886,77.0997,77.153,5800.0
2012-09-25 12:35:00,86.77,86.77,86.66,86.69,9200.0,77.1352,77.1352,77.0374,77.0641,9200.0
2012-09-25 12:40:00,86.68,86.73,86.62,86.71,11800.0,77.0552,77.0997,77.0019,77.0819,11800.0
2012-09-25 12:45:00,86.67,86.81,86.67,86.8,6200.0,77.0463,77.1708,77.0463,77.1619,6200.0
2012-09-25 12:50:00,86.74,86.8,86.67,86.8,1800.0,77.1086,77.1619,77.0463,77.1619,1800.0
2012-09-25 12:55:00,86.78,86.82,86.7,86.79,3100.0,77.1441,77.1797,77.073,77.153,3100.0
2012-09-25 13:00:00,86.73,86.73,86.54,86.59,2500.0,77.0997,77.0997,76.9308,76.9752,2500.0
2012-09-25 13:05:00,86.57,86.62,86.48,86.56,19400.0,76.9574,77.0019,76.8774,76.9485,19400.0
2012-09-25 13:10:00,86.58,86.82,86.58,86.8,5000.0,76.9663,77.1797,76.9663,77.1619,5000.0
2012-09-25 13:15:00,86.79,86.8,86.7,86.7,5100.0,77.153,77.1619,77.073,77.073,5100.0
2012-09-25 13:20:00,86.67,86.76,86.62,86.64,3700.0,77.0463,77.1263,77.0019,77.0197,3700.0
2012-09-25 13:25:00,86.64,86.67,86.57,86.64,1700.0,77.0197,77.0463,76.9574,77.0197,1700.0
2012-09-25 13:30:00,86.63,86.82,86.63,86.74,7800.0,77.0108,77.1797,77.0108,77.1086,7800.0
2012-09-25 13:35:00,86.72,86.75,86.59,86.61,4500.0,77.0908,77.1174,76.9752,76.993,4500.0
2012-09-25 13:40:00,86.61,86.62,86.5,86.55,8500.0,76.993,77.0019,76.8952,76.9397,8500.0
2012-09-25 13:45:00,86.52,86.59,86.5,86.58,5100.0,76.913,76.9752,76.8952,76.9663,5100.0
2012-09-25 13:50:00,86.58,86.66,86.5,86.51,2800.0,76.9663,77.0374,76.8952,76.9041,2800.0
2012-09-25 13:55:00,86.53,86.74,86.53,86.73,3800.0,76.9219,77.1086,76.9219,77.0997,3800.0
2012-09-25 14:00:00,86.71,86.71,86.55,86.6,2600.0,77.0819,77.0819,76.9397,76.9841,2600.0
2012-09-25 14:05:00,86.61,86.8,86.61,86.76,6100.0,76.993,77.1619,76.993,77.1263,6100.0
2012-09-25 14:10:00,86.75,86.82,86.49,86.49,12200.0,77.1174,77.1797,76.8863,76.8863,12200.0
2012-09-25 14:15:00,86.53,86.7,86.51,86.57,21100.0,76.9219,77.073,76.9041,76.9574,21100.0
2012-09-25 14:20:00,86.58,86.7,86.52,86.58,9800.0,76.9663,77.073,76.913,76.9663,9800.0
2012-09-25 14:25:00,86.58,86.64,86.55,86.6,3300.0,76.9663,77.0197,76.9397,76.9841,3300.0
2012-09-25 14:30:00,86.6,86.69,86.55,86.64,3400.0,76.9841,77.0641,76.9397,77.0197,3400.0
2012-09-25 14:35:00,86.65,86.76,86.64,86.71,7300.0,77.0285,77.1263,77.0197,77.0819,7300.0
2012-09-25 14:40:00,86.7,86.71,86.63,86.64,3500.0,77.073,77.0819,77.0108,77.0197,3500.0
2012-09-25 14:45:00,86.67,86.76,86.6,86.64,7500.0,77.0463,77.1263,76.9841,77.0197,7500.0
2012-09-25 14:50:00,86.62,86.72,86.61,86.65,2500.0,77.0019,77.0908,76.993,77.0285,2500.0
2012-09-25 14:55:00,86.68,86.68,86.52,86.52,2900.0,77.0552,77.0552,76.913,76.913,2900.0
2012-09-25 15:00:00,86.52,86.57,86.36,86.53,10500.0,76.913,76.9574,76.7707,76.9219,10500.0
2012-09-25 15:05:00,86.52,86.54,86.42,86.51,11100.0,76.913,76.9308,76.8241,76.9041,11100.0
2012-09-25 15:10:00,86.42,86.5,86.23,86.23,27400.0,76.8241,76.8952,76.6552,76.6552,27400.0
2012-09-25 15:15:00,86.18,86.24,85.96,85.96,8400.0,76.6107,76.6641,76.4152,76.4152,8400.0
2012-09-25 15:20:00,85.95,86.04,85.77,85.8,16900.0,76.4063,76.4863,76.2463,76.2729,16900.0
2012-09-25 15:25:00,85.8,85.88,85.54,85.65,11000.0,76.2729,76.344,76.0418,76.1396,11000.0
2012-09-25 15:30:00,85.69,85.85,85.58,85.81,9800.0,76.1751,76.3174,76.0774,76.2818,9800.0
2012-09-25 15:35:00,85.79,85.82,85.21,85.26,24300.0,76.264,76.2907,75.7484,75.7929,24300.0
2012-09-25 15:40:00,85.29,85.34,85.06,85.06,15000.0,75.8196,75.864,75.6151,75.6151,15000.0
2012-09-25 15:45:00,85.03,85.03,84.9,84.98,13900.0,75.5884,75.5884,75.4729,75.544,13900.0
2012-09-25 15:50:00,84.97,85.23,84.97,85.21,21600.0,75.5351,75.7662,75.5351,75.7484,21600.0
2012-09-25 15:55:00,85.15,85.21,85.02,85.17,27100.0,75.6951,75.7484,75.5795,75.7129,27100.0
2012-09-26 09:30:00,85.11,85.8,85.11,85.72,5700.0,75.6595,76.2729,75.6595,76.2018,5700.0
2012-09-26 09:35:00,85.75,85.75,85.04,85.11,6400.0,76.2285,76.2285,75.5973,75.6595,6400.0
2012-09-26 09:40:00,85.11,85.12,84.37,84.88,9400.0,75.6595,75.6684,75.0017,75.4551,9400.0
2012-09-26 09:45:00,85.1,85.4,84.63,84.63,8500.0,75.6507,75.9173,75.2328,75.2328,8500.0
2012-09-26 09:50:00,84.48,84.71,84.48,84.55,7100.0,75.0995,75.304,75.0995,75.1617,7100.0
2012-09-26 09:55:00,84.6,84.62,84.0,84.0,14600.0,75.2062,75.224,74.6728,74.6728,14600.0
2012-09-26 10:00:00,84.04,84.14,83.8,83.98,9500.0,74.7084,74.7973,74.495,74.655,9500.0
2012-09-26 10:05:00,83.98,83.99,83.48,83.48,7400.0,74.655,74.6639,74.2105,74.2105,7400.0
2012-09-26 10:10:00,83.62,83.7,83.55,83.55,12700.0,74.335,74.4061,74.2728,74.2728,12700.0
2012-09-26 10:15:00,83.58,83.64,83.32,83.62,6200.0,74.2994,74.3528,74.0683,74.335,6200.0
2012-09-26 10:20:00,83.69,83.69,83.49,83.51,3000.0,74.3972,74.3972,74.2194,74.2372,3000.0
2012-09-26 10:25:00,83.45,83.56,83.35,83.35,2300.0,74.1839,74.2817,74.095,74.095,2300.0
2012-09-26 10:30:00,83.36,83.65,83.14,83.14,6600.0,74.1039,74.3617,73.9083,73.9083,6600.0
2012-09-26 10:35:00,83.09,83.18,82.79,82.83,6100.0,73.8638,73.9438,73.5972,73.6327,6100.0
2012-09-26 10:40:00,82.83,83.15,82.81,82.88,11200.0,73.6327,73.9172,73.6149,73.6772,11200.0
2012-09-26 10:45:00,82.87,82.93,82.69,82.72,5300.0,73.6683,73.7216,73.5083,73.5349,5300.0
2012-09-26 10:50:00,82.7,82.75,82.59,82.65,8700.0,73.5171,73.5616,73.4194,73.4727,8700.0
2012-09-26 10:55:00,82.61,82.7,82.46,82.54,5200.0,73.4371,73.5171,73.3038,73.3749,5200.0
2012-09-26 11:00:00,82.51,82.69,82.44,82.5,9700.0,73.3482,73.5083,73.286,73.3394,9700.0
2012-09-26 11:05:00,82.53,82.67,82.53,82.62,13300.0,73.366,73.4905,73.366,73.446,13300.0
2012-09-26 11:10:00,82.59,82.75,82.57,82.72,6500.0,73.4194,73.5616,73.4016,73.5349,6500.0
2012-09-26 11:15:00,82.75,82.88,82.66,82.85,10000.0,73.5616,73.6772,73.4816,73.6505,10000.0
2012-09-26 11:20:00,82.84,82.98,82.7,82.84,13600.0,73.6416,73.7661,73.5171,73.6416,13600.0
2012-09-26 11:25:00,82.86,82.91,82.8,82.85,5400.0,73.6594,73.7038,73.606,73.6505,5400.0
2012-09-26 11:30:00,82.86,82.96,82.85,82.85,8500.0,73.6594,73.7483,73.6505,73.6505,8500.0
2012-09-26 11:35:00,82.82,83.23,82.82,83.08,10000.0,73.6238,73.9883,73.6238,73.855,10000.0
2012-09-26 11:40:00,83.07,83.32,83.07,83.15,7300.0,73.8461,74.0683,73.8461,73.9172,7300.0
2012-09-26 11:45:00,83.17,83.32,83.11,83.12,5800.0,73.935,74.0683,73.8816,73.8905,5800.0
2012-09-26 11:50:00,83.12,83.21,83.12,83.13,2100.0,73.8905,73.9705,73.8905,73.8994,2100.0
2012-09-26 11:55:00,83.27,83.39,83.19,83.22,8000.0,74.0239,74.1305,73.9527,73.9794,8000.0
2012-09-26 12:00:00,83.28,83.78,83.28,83.68,8100.0,74.0327,74.4772,74.0327,74.3883,8100.0
2012-09-26 12:05:00,83.66,83.81,83.66,83.75,5700.0,74.3706,74.5039,74.3706,74.4506,5700.0
2012-09-26 12:10:00,83.76,83.95,83.72,83.75,6200.0,74.4594,74.6284,74.4239,74.4506,6200.0
2012-09-26 12:15:00,83.74,83.82,83.74,83.82,1400.0,74.4417,74.5128,74.4417,74.5128,1400.0
2012-09-26 12:20:00,83.82,83.92,83.7,83.83,9700.0,74.5128,74.6017,74.4061,74.5217,9700.0
2012-09-26 12:25:00,83.83,83.83,83.57,83.66,8600.0,74.5217,74.5217,74.2905,74.3706,8600.0
2012-09-26 12:30:00,83.7,83.75,83.6,83.75,3400.0,74.4061,74.4506,74.3172,74.4506,3400.0
2012-09-26 12:35:00,83.74,83.74,83.63,83.68,1800.0,74.4417,74.4417,74.3439,74.3883,1800.0
2012-09-26 12:40:00,83.68,83.8,83.68,83.8,3600.0,74.3883,74.495,74.3883,74.495,3600.0
2012-09-26 12:45:00,83.82,83.82,83.6,83.75,4200.0,74.5128,74.5128,74.3172,74.4506,4200.0
2012-09-26 12:50:00,83.76,83.82,83.69,83.79,6200.0,74.4594,74.5128,74.3972,74.4861,6200.0
2012-09-26 12:55:00,83.82,84.01,83.77,83.84,10700.0,74.5128,74.6817,74.4683,74.5306,10700.0
2012-09-26 13:00:00,83.95,83.96,83.71,83.76,11600.0,74.6284,74.6372,74.415,74.4594,11600.0
2012-09-26 13:05:00,83.76,83.97,83.74,83.9,19600.0,74.4594,74.6461,74.4417,74.5839,19600.0
2012-09-26 13:10:00,83.89,84.07,83.89,83.95,3300.0,74.575,74.735,74.575,74.6284,3300.0
2012-09-26 13:15:00,84.03,84.05,83.81,83.87,8000.0,74.6995,74.7172,74.5039,74.5572,8000.0
2012-09-26 13:20:00,83.88,83.93,83.84,83.93,3900.0,74.5661,74.6106,74.5306,74.6106,3900.0
2012-09-26 13:25:00,83.87,84.02,83.76,83.82,11400.0,74.5572,74.6906,74.4594,74.5128,11400.0
2012-09-26 13:30:00,83.82,83.96,83.76,83.87,1600.0,74.5128,74.6372,74.4594,74.5572,1600.0
2012-09-26 13:35:00,83.9,83.91,83.65,83.65,2500.0,74.5839,74.5928,74.3617,74.3617,2500.0
2012-09-26 13:40:00,83.69,83.87,83.65,83.72,2800.0,74.3972,74.5572,74.3617,74.4239,2800.0
2012-09-26 13:45:00,83.71,83.73,83.64,83.66,2200.0,74.415,74.4328,74.3528,74.3706,2200.0
2012-09-26 13:50:00,83.44,83.74,83.44,83.54,2600.0,74.175,74.4417,74.175,74.2639,2600.0
2012-09-26 13:55:00,83.53,83.54,83.5,83.53,800.0,74.255,74.2639,74.2283,74.255,800.0
2012-09-26 14:00:00,83.53,83.71,83.53,83.57,3400.0,74.255,74.415,74.255,74.2905,3400.0
2012-09-26 14:05:00,83.63,83.84,83.59,83.63,5600.0,74.3439,74.5306,74.3083,74.3439,5600.0
2012-09-26 14:10:00,83.69,83.72,83.67,83.68,2000.0,74.3972,74.4239,74.3794,74.3883,2000.0
2012-09-26 14:15:00,83.64,83.69,83.61,83.61,1700.0,74.3528,74.3972,74.3261,74.3261,1700.0
2012-09-26 14:20:00,83.62,83.7,83.54,83.55,2000.0,74.335,74.4061,74.2639,74.2728,2000.0
2012-09-26 14:25:00,83.58,83.71,83.47,83.52,2700.0,74.2994,74.415,74.2016,74.2461,2700.0
2012-09-26 14:30:00,83.49,83.63,83.34,83.45,5600.0,74.2194,74.3439,74.0861,74.1839,5600.0
2012-09-26 14:35:00,83.53,83.58,83.43,83.48,1800.0,74.255,74.2994,74.1661,74.2105,1800.0
2012-09-26 14:40:00,83.46,83.51,83.44,83.51,1500.0,74.1928,74.2372,74.175,74.2372,1500.0
2012-09-26 14:45:00,83.48,83.5,83.41,83.41,1500.0,74.2105,74.2283,74.1483,74.1483,1500.0
2012-09-26 14:50:00,83.42,83.45,83.19,83.22,2200.0,74.1572,74.1839,73.9527,73.9794,2200.0
2012-09-26 14:55:00,83.21,83.47,83.21,83.47,2600.0,73.9705,74.2016,73.9705,74.2016,2600.0
2012-09-26 15:00:00,83.34,83.44,83.27,83.4,4500.0,74.0861,74.175,74.0239,74.1394,4500.0
2012-09-26 15:05:00,83.37,83.46,83.16,83.24,4200.0,74.1128,74.1928,73.9261,73.9972,4200.0
2012-09-26 15:10:00,83.25,83.35,83.2,83.21,1800.0,74.0061,74.095,73.9616,73.9705,1800.0
2012-09-26 15:15:00,83.26,83.44,83.21,83.24,5500.0,74.015,74.175,73.9705,73.9972,5500.0
2012-09-26 15:20:00,83.24,83.42,83.17,83.17,5000.0,73.9972,74.1572,73.935,73.935,5000.0
2012-09-26 15:25:00,83.17,83.42,83.17,83.27,4600.0,73.935,74.1572,73.935,74.0239,4600.0
2012-09-26 15:30:00,83.22,83.39,83.2,83.28,6700.0,73.9794,74.1305,73.9616,74.0327,6700.0
2012-09-26 15:35:00,83.28,83.37,83.06,83.3,6800.0,74.0327,74.1128,73.8372,74.0505,6800.0
2012-09-26 15:40:00,83.31,83.45,83.19,83.42,7600.0,74.0594,74.1839,73.9527,74.1572,7600.0
2012-09-26 15:45:00,83.38,83.41,83.2,83.26,5200.0,74.1216,74.1483,73.9616,74.015,5200.0
2012-09-26 15:50:00,83.24,83.32,83.15,83.3,11000.0,73.9972,74.0683,73.9172,74.0505,11000.0
2012-09-26 15:55:00,83.27,83.29,83.15,83.23,19100.0,74.0239,74.0416,73.9172,73.9883,19100.0
2012-09-27 09:30:00,83.35,84.23,83.25,83.93,15400.0,74.095,74.8773,74.0061,74.6106,15400.0
2012-09-27 09:35:00,83.98,85.62,83.95,85.09,15500.0,74.655,76.1129,74.6284,75.6418,15500.0
2012-09-27 09:40:00,84.93,85.15,84.39,85.11,11500.0,75.4995,75.6951,75.0195,75.6595,11500.0
2012-09-27 09:45:00,85.39,85.64,84.77,85.63,11100.0,75.9085,76.1307,75.3573,76.1218,11100.0
2012-09-27 09:50:00,85.62,85.84,85.29,85.38,13300.0,76.1129,76.3085,75.8196,75.8996,13300.0
2012-09-27 09:55:00,85.35,85.65,85.16,85.5,8800.0,75.8729,76.1396,75.704,76.0062,8800.0
2012-09-27 10:00:00,85.43,85.53,84.7,84.96,12500.0,75.944,76.0329,75.2951,75.5262,12500.0
2012-09-27 10:05:00,84.94,84.94,84.14,84.28,12200.0,75.5084,75.5084,74.7973,74.9217,12200.0
2012-09-27 10:10:00,84.27,84.67,84.19,84.6,6100.0,74.9128,75.2684,74.8417,75.2062,6100.0
2012-09-27 10:15:00,84.65,85.0,84.45,84.64,11300.0,75.2506,75.5618,75.0728,75.2417,11300.0
2012-09-27 10:20:00,84.66,84.86,84.6,84.85,6700.0,75.2595,75.4373,75.2062,75.4284,6700.0
2012-09-27 10:25:00,84.88,84.93,84.65,84.77,7300.0,75.4551,75.4995,75.2506,75.3573,7300.0
2012-09-27 10:30:00,84.77,84.78,84.68,84.75,3000.0,75.3573,75.3662,75.2773,75.3395,3000.0
2012-09-27 10:35:00,84.75,84.78,84.62,84.67,7100.0,75.3395,75.3662,75.224,75.2684,7100.0
2012-09-27 10:40:00,84.62,84.79,84.56,84.72,9000.0,75.224,75.3751,75.1706,75.3129,9000.0
2012-09-27 10:45:00,84.69,84.81,84.67,84.79,10200.0,75.2862,75.3929,75.2684,75.3751,10200.0
2012-09-27 10:50:00,84.79,84.99,84.73,84.83,11100.0,75.3751,75.5529,75.3217,75.4106,11100.0
2012-09-27 10:55:00,84.78,85.03,84.72,84.95,22200.0,75.3662,75.5884,75.3129,75.5173,22200.0
2012-09-27 11:00:00,85.0,85.0,84.79,84.91,10300.0,75.5618,75.5618,75.3751,75.4818,10300.0
2012-09-27 11:05:00,84.91,85.06,84.82,84.95,15700.0,75.4818,75.6151,75.4017,75.5173,15700.0
2012-09-27 11:10:00,84.9,85.01,84.85,84.9,4700.0,75.4729,75.5707,75.4284,75.4729,4700.0
2012-09-27 11:15:00,84.91,84.95,84.88,84.93,2500.0,75.4818,75.5173,75.4551,75.4995,2500.0
2012-09-27 11:20:00,84.93,85.0,84.64,84.64,18300.0,75.4995,75.5618,75.2417,75.2417,18300.0
2012-09-27 11:25:00,84.64,84.8,84.64,84.79,3300.0,75.2417,75.384,75.2417,75.3751,3300.0
2012-09-27 11:30:00,84.75,84.82,84.68,84.68,2600.0,75.3395,75.4017,75.2773,75.2773,2600.0
2012-09-27 11:35:00,84.7,84.78,84.7,84.7,1700.0,75.2951,75.3662,75.2951,75.2951,1700.0
2012-09-27 11:40:00,84.73,84.77,84.68,84.72,3600.0,75.3217,75.3573,75.2773,75.3129,3600.0
2012-09-27 11:45:00,84.73,84.77,84.72,84.73,1600.0,75.3217,75.3573,75.3129,75.3217,1600.0
2012-09-27 11:50:00,84.71,84.85,84.67,84.84,3300.0,75.304,75.4284,75.2684,75.4195,3300.0
2012-09-27 11:55:00,84.85,85.04,84.72,84.93,19100.0,75.4284,75.5973,75.3129,75.4995,19100.0
2012-09-27 12:00:00,84.94,84.96,84.86,84.89,12200.0,75.5084,75.5262,75.4373,75.464,12200.0
2012-09-27 12:05:00,84.88,85.09,84.84,84.9,31600.0,75.4551,75.6418,75.4195,75.4729,31600.0
2012-09-27 12:10:00,84.93,84.97,84.81,84.9,7800.0,75.4995,75.5351,75.3929,75.4729,7800.0
2012-09-27 12:15:00,84.9,85.02,84.81,84.92,19200.0,75.4729,75.5795,75.3929,75.4906,19200.0
2012-09-27 12:20:00,84.94,84.98,84.81,84.88,11700.0,75.5084,75.544,75.3929,75.4551,11700.0
2012-09-27 12:25:00,84.87,85.09,84.86,85.06,11600.0,75.4462,75.6418,75.4373,75.6151,11600.0
2012-09-27 12:30:00,85.05,85.25,84.92,85.08,11000.0,75.6062,75.784,75.4906,75.6329,11000.0
2012-09-27 12:35:00,85.14,85.31,85.09,85.2,10900.0,75.6862,75.8373,75.6418,75.7396,10900.0
2012-09-27 12:40:00,85.2,85.46,85.08,85.42,18700.0,75.7396,75.9707,75.6329,75.9351,18700.0
2012-09-27 12:45:00,85.45,85.66,85.35,85.66,8600.0,75.9618,76.1485,75.8729,76.1485,8600.0
2012-09-27 12:50:00,85.66,85.66,85.46,85.6,11800.0,76.1485,76.1485,75.9707,76.0951,11800.0
2012-09-27 12:55:00,85.6,85.63,85.36,85.36,7400.0,76.0951,76.1218,75.8818,75.8818,7400.0
2012-09-27 13:00:00,85.35,85.56,85.15,85.47,15900.0,75.8729,76.0596,75.6951,75.9796,15900.0
2012-09-27 13:05:00,85.42,85.52,85.14,85.14,11500.0,75.9351,76.024,75.6862,75.6862,11500.0
2012-09-27 13:10:00,85.12,85.3,85.09,85.19,7500.0,75.6684,75.8284,75.6418,75.7307,7500.0
2012-09-27 13:15:00,85.17,85.47,85.17,85.18,22400.0,75.7129,75.9796,75.7129,75.7218,22400.0
2012-09-27 13:20:00,85.19,85.3,85.1,85.16,5800.0,75.7307,75.8284,75.6507,75.704,5800.0
2012-09-27 13:25:00,85.26,85.32,85.15,85.24,7100.0,75.7929,75.8462,75.6951,75.7751,7100.0
2012-09-27 13:30:00,85.25,85.25,85.09,85.09,12400.0,75.784,75.784,75.6418,75.6418,12400.0
2012-09-27 13:35:00,85.16,85.28,85.11,85.23,16100.0,75.704,75.8107,75.6595,75.7662,16100.0
2012-09-27 13:40:00,85.22,85.29,84.99,85.0,16900.0,75.7573,75.8196,75.5529,75.5618,16900.0
2012-09-27 13:45:00,84.97,85.18,84.97,85.07,2400.0,75.5351,75.7218,75.5351,75.624,2400.0
2012-09-27 13:50:00,85.07,85.2,85.01,85.05,5700.0,75.624,75.7396,75.5707,75.6062,5700.0
2012-09-27 13:55:00,85.08,85.13,85.04,85.05,4900.0,75.6329,75.6773,75.5973,75.6062,4900.0
2012-09-27 14:00:00,85.07,85.09,84.9,84.9,7500.0,75.624,75.6418,75.4729,75.4729,7500.0
2012-09-27 14:05:00,84.92,85.07,84.92,85.06,3200.0,75.4906,75.624,75.4906,75.6151,3200.0
2012-09-27 14:10:00,85.0,85.09,84.97,85.06,4900.0,75.5618,75.6418,75.5351,75.6151,4900.0
2012-09-27 14:15:00,85.09,85.19,84.99,85.09,34500.0,75.6418,75.7307,75.5529,75.6418,34500.0
2012-09-27 14:20:00,85.12,85.14,84.99,85.07,3200.0,75.6684,75.6862,75.5529,75.624,3200.0
2012-09-27 14:25:00,85.15,85.15,85.03,85.12,2900.0,75.6951,75.6951,75.5884,75.6684,2900.0
2012-09-27 14:30:00,85.08,85.17,85.05,85.13,4100.0,75.6329,75.7129,75.6062,75.6773,4100.0
2012-09-27 14:35:00,85.23,85.23,85.07,85.22,7000.0,75.7662,75.7662,75.624,75.7573,7000.0
2012-09-27 14:40:00,85.23,85.23,85.08,85.16,11000.0,75.7662,75.7662,75.6329,75.704,11000.0
2012-09-27 14:45:00,85.14,85.17,85.11,85.16,3900.0,75.6862,75.7129,75.6595,75.704,3900.0
2012-09-27 14:50:00,85.12,85.16,84.88,84.95,13300.0,75.6684,75.704,75.4551,75.5173,13300.0
2012-09-27 14:55:00,84.97,85.05,84.97,84.97,3700.0,75.5351,75.6062,75.5351,75.5351,3700.0
2012-09-27 15:00:00,85.02,85.1,85.0,85.08,5400.0,75.5795,75.6507,75.5618,75.6329,5400.0
2012-09-27 15:05:00,85.07,85.12,85.0,85.0,8300.0,75.624,75.6684,75.5618,75.5618,8300.0
2012-09-27 15:10:00,84.98,85.03,84.95,84.95,8200.0,75.544,75.5884,75.5173,75.5173,8200.0
2012-09-27 15:15:00,84.93,84.99,84.88,84.99,3700.0,75.4995,75.5529,75.4551,75.5529,3700.0
2012-09-27 15:20:00,84.99,85.01,84.87,85.0,10100.0,75.5529,75.5707,75.4462,75.5618,10100.0
2012-09-27 15:25:00,85.0,85.11,84.96,85.01,10800.0,75.5618,75.6595,75.5262,75.5707,10800.0
2012-09-27 15:30:00,85.03,85.14,84.99,85.14,14300.0,75.5884,75.6862,75.5529,75.6862,14300.0
2012-09-27 15:35:00,85.13,85.14,85.0,85.05,19500.0,75.6773,75.6862,75.5618,75.6062,19500.0
2012-09-27 15:40:00,85.01,85.17,84.96,84.96,21300.0,75.5707,75.7129,75.5262,75.5262,21300.0
2012-09-27 15:45:00,84.95,85.1,84.88,85.09,11000.0,75.5173,75.6507,75.4551,75.6418,11000.0
2012-09-27 15:50:00,85.1,85.11,84.97,85.03,22700.0,75.6507,75.6595,75.5351,75.5884,22700.0
2012-09-27 15:55:00,85.05,85.19,85.02,85.19,31700.0,75.6062,75.7307,75.5795,75.7307,31700.0
2012-09-28 09:35:00,84.98,85.24,84.93,84.98,8900.0,75.544,75.7751,75.4995,75.544,8900.0
2012-09-28 09:40:00,84.94,85.18,84.81,84.85,6000.0,75.5084,75.7218,75.3929,75.4284,6000.0
2012-09-28 09:45:00,84.83,84.87,84.26,84.35,6100.0,75.4106,75.4462,74.9039,74.9839,6100.0
2012-09-28 09:50:00,84.31,84.31,84.02,84.14,7100.0,74.9484,74.9484,74.6906,74.7973,7100.0
2012-09-28 09:55:00,84.14,84.24,83.8,83.95,11700.0,74.7973,74.8861,74.495,74.6284,11700.0
2012-09-28 10:00:00,83.95,84.05,83.8,84.01,16900.0,74.6284,74.7172,74.495,74.6817,16900.0
2012-09-28 10:05:00,83.97,84.06,83.84,83.85,13200.0,74.6461,74.7261,74.5306,74.5395,13200.0
2012-09-28 10:10:00,83.84,83.94,83.61,83.66,17100.0,74.5306,74.6195,74.3261,74.3706,17100.0
2012-09-28 10:15:00,83.65,83.66,83.35,83.37,18200.0,74.3617,74.3706,74.095,74.1128,18200.0
2012-09-28 10:20:00,83.4,83.4,83.04,83.16,21400.0,74.1394,74.1394,73.8194,73.9261,21400.0
2012-09-28 10:25:00,83.17,83.18,82.81,82.9,28100.0,73.935,73.9438,73.6149,73.6949,28100.0
2012-09-28 10:30:00,82.84,83.11,82.76,82.81,15300.0,73.6416,73.8816,73.5705,73.6149,15300.0
2012-09-28 10:35:00,82.8,83.0,82.76,82.84,15600.0,73.606,73.7838,73.5705,73.6416,15600.0
2012-09-28 10:40:00,82.91,83.1,82.83,83.04,11600.0,73.7038,73.8727,73.6327,73.8194,11600.0
2012-09-28 10:45:00,83.04,83.34,82.96,83.1,10700.0,73.8194,74.0861,73.7483,73.8727,10700.0
2012-09-28 10:50:00,83.09,83.09,82.9,82.97,8600.0,73.8638,73.8638,73.6949,73.7572,8600.0
2012-09-28 10:55:00,82.99,83.14,82.99,83.1,6700.0,73.7749,73.9083,73.7749,73.8727,6700.0
2012-09-28 11:00:00,83.09,83.16,82.95,83.1,18300.0,73.8638,73.9261,73.7394,73.8727,18300.0
2012-09-28 11:05:00,83.1,83.2,82.9,82.91,2800.0,73.8727,73.9616,73.6949,73.7038,2800.0
2012-09-28 11:10:00,82.92,83.1,82.92,83.01,3000.0,73.7127,73.8727,73.7127,73.7927,3000.0
2012-09-28 11:15:00,83.04,83.16,83.0,83.15,10100.0,73.8194,73.9261,73.7838,73.9172,10100.0
2012-09-28 11:20:00,83.15,83.15,82.97,83.11,2800.0,73.9172,73.9172,73.7572,73.8816,2800.0
2012-09-28 11:25:00,83.1,83.12,82.98,83.08,25300.0,73.8727,73.8905,73.7661,73.855,25300.0
2012-09-28 11:30:00,83.02,83.14,83.0,83.05,7300.0,73.8016,73.9083,73.7838,73.8283,7300.0
2012-09-28 11:35:00,83.05,83.18,83.01,83.11,9800.0,73.8283,73.9438,73.7927,73.8816,9800.0
2012-09-28 11:40:00,83.1,83.13,83.04,83.11,2000.0,73.8727,73.8994,73.8194,73.8816,2000.0
2012-09-28 11:45:00,83.1,83.33,83.04,83.16,16100.0,73.8727,74.0772,73.8194,73.9261,16100.0
2012-09-28 11:50:00,83.11,83.14,82.99,83.12,7800.0,73.8816,73.9083,73.7749,73.8905,7800.0
2012-09-28 11:55:00,83.1,83.2,83.09,83.2,2200.0,73.8727,73.9616,73.8638,73.9616,2200.0
2012-09-28 12:00:00,83.17,83.31,82.99,83.04,11700.0,73.935,74.0594,73.7749,73.8194,11700.0
2012-09-28 12:05:00,83.03,83.22,82.99,83.02,20100.0,73.8105,73.9794,73.7749,73.8016,20100.0
2012-09-28 12:10:00,83.04,83.24,83.04,83.07,7300.0,73.8194,73.9972,73.8194,73.8461,7300.0
2012-09-28 12:15:00,83.08,83.11,83.06,83.07,2800.0,73.855,73.8816,73.8372,73.8461,2800.0
2012-09-28 12:20:00,83.07,83.13,83.03,83.09,5500.0,73.8461,73.8994,73.8105,73.8638,5500.0
2012-09-28 12:25:00,83.05,83.19,83.0,83.1,9600.0,73.8283,73.9527,73.7838,73.8727,9600.0
2012-09-28 12:30:00,83.13,83.19,83.0,83.04,8800.0,73.8994,73.9527,73.7838,73.8194,8800.0
2012-09-28 12:35:00,83.05,83.1,83.01,83.05,10800.0,73.8283,73.8727,73.7927,73.8283,10800.0
2012-09-28 12:40:00,83.05,83.1,83.03,83.08,6000.0,73.8283,73.8727,73.8105,73.855,6000.0
2012-09-28 12:45:00,83.07,83.18,83.02,83.06,15800.0,73.8461,73.9438,73.8016,73.8372,15800.0
2012-09-28 12:50:00,83.08,83.08,83.03,83.08,2500.0,73.855,73.855,73.8105,73.855,2500.0
2012-09-28 12:55:00,83.08,83.12,83.02,83.09,3600.0,73.855,73.8905,73.8016,73.8638,3600.0
2012-09-28 13:00:00,83.13,83.21,83.1,83.16,3800.0,73.8994,73.9705,73.8727,73.9261,3800.0
2012-09-28 13:05:00,83.08,83.12,83.02,83.06,5700.0,73.855,73.8905,73.8016,73.8372,5700.0
2012-09-28 13:10:00,83.09,83.11,82.82,82.91,9000.0,73.8638,73.8816,73.6238,73.7038,9000.0
2012-09-28 13:15:00,82.93,83.15,82.93,83.07,5200.0,73.7216,73.9172,73.7216,73.8461,5200.0
2012-09-28 13:20:00,83.11,83.15,83.05,83.1,8000.0,73.8816,73.9172,73.8283,73.8727,8000.0
2012-09-28 13:25:00,83.1,83.11,83.01,83.04,4600.0,73.8727,73.8816,73.7927,73.8194,4600.0
2012-09-28 13:30:00,83.05,83.13,83.05,83.1,4400.0,73.8283,73.8994,73.8283,73.8727,4400.0
2012-09-28 13:35:00,83.08,83.16,83.03,83.12,13500.0,73.855,73.9261,73.8105,73.8905,13500.0
2012-09-28 13:40:00,83.13,83.16,82.99,83.04,4200.0,73.8994,73.9261,73.7749,73.8194,4200.0
2012-09-28 13:45:00,83.06,83.17,83.05,83.06,6400.0,73.8372,73.935,73.8283,73.8372,6400.0
2012-09-28 13:50:00,83.07,83.12,83.03,83.05,3600.0,73.8461,73.8905,73.8105,73.8283,3600.0
2012-09-28 13:55:00,83.03,83.15,83.02,83.02,5400.0,73.8105,73.9172,73.8016,73.8016,5400.0
2012-09-28 14:00:00,83.05,83.19,83.04,83.07,4200.0,73.8283,73.9527,73.8194,73.8461,4200.0
2012-09-28 14:05:00,83.06,83.12,83.0,83.0,7100.0,73.8372,73.8905,73.7838,73.7838,7100.0
2012-09-28 14:10:00,83.01,83.11,83.01,83.06,7100.0,73.7927,73.8816,73.7927,73.8372,7100.0
2012-09-28 14:15:00,83.06,83.11,83.01,83.06,5900.0,73.8372,73.8816,73.7927,73.8372,5900.0
2012-09-28 14:20:00,83.07,83.15,83.07,83.12,3700.0,73.8461,73.9172,73.8461,73.8905,3700.0
2012-09-28 14:25:00,83.12,83.12,82.96,83.02,6100.0,73.8905,73.8905,73.7483,73.8016,6100.0
2012-09-28 14:30:00,83.02,83.05,82.93,82.94,6600.0,73.8016,73.8283,73.7216,73.7305,6600.0
2012-09-28 14:35:00,82.94,82.95,82.75,82.79,8100.0,73.7305,73.7394,73.5616,73.5972,8100.0
2012-09-28 14:40:00,82.79,82.79,82.56,82.56,9200.0,73.5972,73.5972,73.3927,73.3927,9200.0
2012-09-28 14:45:00,82.57,82.63,82.53,82.58,3800.0,73.4016,73.4549,73.366,73.4105,3800.0
2012-09-28 14:50:00,82.55,82.78,82.55,82.67,4600.0,73.3838,73.5883,73.3838,73.4905,4600.0
2012-09-28 14:55:00,82.67,82.72,82.58,82.58,4100.0,73.4905,73.5349,73.4105,73.4105,4100.0
2012-09-28 15:00:00,82.59,82.74,82.59,82.74,3400.0,73.4194,73.5527,73.4194,73.5527,3400.0
2012-09-28 15:05:00,82.78,82.8,82.73,82.8,5700.0,73.5883,73.606,73.5438,73.606,5700.0
2012-09-28 15:10:00,82.8,82.84,82.73,82.73,5100.0,73.606,73.6416,73.5438,73.5438,5100.0
2012-09-28 15:15:00,82.82,82.89,82.71,82.74,5600.0,73.6238,73.6861,73.526,73.5527,5600.0
2012-09-28 15:20:00,82.77,82.85,82.76,82.81,5500.0,73.5794,73.6505,73.5705,73.6149,5500.0
2012-09-28 15:25:00,82.78,82.93,82.78,82.93,4100.0,73.5883,73.7216,73.5883,73.7216,4100.0
2012-09-28 15:30:00,82.96,83.13,82.76,82.81,8500.0,73.7483,73.8994,73.5705,73.6149,8500.0
2012-09-28 15:35:00,82.86,83.08,82.86,83.04,6400.0,73.6594,73.855,73.6594,73.8194,6400.0
2012-09-28 15:40:00,82.97,83.11,82.97,83.09,9500.0,73.7572,73.8816,73.7572,73.8638,9500.0
2012-09-28 15:45:00,83.03,83.23,82.95,83.14,16000.0,73.8105,73.9883,73.7394,73.9083,16000.0
2012-09-28 15:50:00,83.18,83.18,82.77,82.77,16100.0,73.9438,73.9438,73.5794,73.5794,16100.0
2012-09-28 15:55:00,82.77,82.93,82.68,82.87,43200.0,73.5794,73.7216,73.4994,73.6683,43200.0
2012-10-01 09:30:00,83.28,83.87,82.86,83.87,12300.0,74.0327,74.5572,73.6594,74.5572,12300.0
2012-10-01 09:35:00,83.81,84.53,83.81,84.06,12900.0,74.5039,75.1439,74.5039,74.7261,12900.0
2012-10-01 09:40:00,84.07,84.07,83.26,83.28,3200.0,74.735,74.735,74.015,74.0327,3200.0
2012-10-01 09:45:00,83.22,83.28,82.93,83.03,10500.0,73.9794,74.0327,73.7216,73.8105,10500.0
2012-10-01 09:50:00,82.95,83.12,82.81,82.98,4600.0,73.7394,73.8905,73.6149,73.7661,4600.0
2012-10-01 09:55:00,82.89,83.0,82.75,82.85,5600.0,73.6861,73.7838,73.5616,73.6505,5600.0
2012-10-01 10:00:00,82.85,83.6,82.82,83.25,10800.0,73.6505,74.3172,73.6238,74.0061,10800.0
2012-10-01 10:05:00,83.14,83.29,82.99,83.23,2900.0,73.9083,74.0416,73.7749,73.9883,2900.0
2012-10-01 10:10:00,83.32,83.45,83.29,83.33,18200.0,74.0683,74.1839,74.0416,74.0772,18200.0
2012-10-01 10:15:00,83.39,83.64,83.3,83.3,6500.0,74.1305,74.3528,74.0505,74.0505,6500.0
2012-10-01 10:20:00,83.29,83.49,83.29,83.42,2700.0,74.0416,74.2194,74.0416,74.1572,2700.0
2012-10-01 10:25:00,83.42,83.56,83.33,83.43,3800.0,74.1572,74.2817,74.0772,74.1661,3800.0
2012-10-01 10:30:00,83.51,83.51,83.21,83.22,3200.0,74.2372,74.2372,73.9705,73.9794,3200.0
2012-10-01 10:35:00,83.29,83.43,83.27,83.39,3800.0,74.0416,74.1661,74.0239,74.1305,3800.0
2012-10-01 10:40:00,83.37,83.37,83.02,83.09,8600.0,74.1128,74.1128,73.8016,73.8638,8600.0
2012-10-01 10:45:00,83.17,83.3,83.02,83.08,6700.0,73.935,74.0505,73.8016,73.855,6700.0
2012-10-01 10:50:00,83.15,83.32,83.02,83.26,5400.0,73.9172,74.0683,73.8016,74.015,5400.0
2012-10-01 10:55:00,83.26,83.32,83.04,83.19,4500.0,74.015,74.0683,73.8194,73.9527,4500.0
2012-10-01 11:00:00,83.16,83.44,83.16,83.44,4700.0,73.9261,74.175,73.9261,74.175,4700.0
2012-10-01 11:05:00,83.4,83.44,83.23,83.23,3500.0,74.1394,74.175,73.9883,73.9883,3500.0
2012-10-01 11:10:00,83.31,83.51,83.25,83.47,5000.0,74.0594,74.2372,74.0061,74.2016,5000.0
2012-10-01 11:15:00,83.4,83.46,83.35,83.37,5500.0,74.1394,74.1928,74.095,74.1128,5500.0
2012-10-01 11:20:00,83.45,83.47,83.3,83.32,5900.0,74.1839,74.2016,74.0505,74.0683,5900.0
2012-10-01 11:25:00,83.37,83.52,83.18,83.18,5400.0,74.1128,74.2461,73.9438,73.9438,5400.0
2012-10-01 11:30:00,83.18,83.18,83.07,83.17,4700.0,73.9438,73.9438,73.8461,73.935,4700.0
2012-10-01 11:35:00,83.07,83.19,83.05,83.1,1600.0,73.8461,73.9527,73.8283,73.8727,1600.0
2012-10-01 11:40:00,83.18,83.33,83.17,83.33,2400.0,73.9438,74.0772,73.935,74.0772,2400.0
2012-10-01 11:45:00,83.31,83.34,83.12,83.12,5800.0,74.0594,74.0861,73.8905,73.8905,5800.0
2012-10-01 11:50:00,83.12,83.12,82.8,82.81,4300.0,73.8905,73.8905,73.606,73.6149,4300.0
2012-10-01 11:55:00,82.8,82.92,82.55,82.6,15300.0,73.606,73.7127,73.3838,73.4283,15300.0
2012-10-01 12:00:00,82.54,82.7,82.54,82.69,6200.0,73.3749,73.5171,73.3749,73.5083,6200.0
2012-10-01 12:05:00,82.69,82.71,82.62,82.69,4500.0,73.5083,73.526,73.446,73.5083,4500.0
2012-10-01 12:10:00,82.65,82.71,82.55,82.6,5700.0,73.4727,73.526,73.3838,73.4283,5700.0
2012-10-01 12:15:00,82.59,82.71,82.58,82.63,14000.0,73.4194,73.526,73.4105,73.4549,14000.0
2012-10-01 12:20:00,82.68,82.75,82.65,82.72,14400.0,73.4994,73.5616,73.4727,73.5349,14400.0
2012-10-01 12:25:00,82.77,82.86,82.75,82.79,3400.0,73.5794,73.6594,73.5616,73.5972,3400.0
2012-10-01 12:30:00,82.79,82.8,82.58,82.66,11600.0,73.5972,73.606,73.4105,73.4816,11600.0
2012-10-01 12:35:00,82.75,82.79,82.66,82.66,3700.0,73.5616,73.5972,73.4816,73.4816,3700.0
2012-10-01 12:40:00,82.73,82.82,82.68,82.75,9100.0,73.5438,73.6238,73.4994,73.5616,9100.0
2012-10-01 12:45:00,82.78,82.8,82.55,82.57,14500.0,73.5883,73.606,73.3838,73.4016,14500.0
2012-10-01 12:50:00,82.55,82.7,82.53,82.59,6700.0,73.3838,73.5171,73.366,73.4194,6700.0
2012-10-01 12:55:00,82.61,82.76,82.61,82.69,2800.0,73.4371,73.5705,73.4371,73.5083,2800.0
2012-10-01 13:00:00,82.69,82.71,82.46,82.56,5500.0,73.5083,73.526,73.3038,73.3927,5500.0
2012-10-01 13:05:00,82.54,82.57,82.42,82.42,3700.0,73.3749,73.4016,73.2682,73.2682,3700.0
2012-10-01 13:10:00,82.43,82.43,82.23,82.42,5300.0,73.2771,73.2771,73.0993,73.2682,5300.0
2012-10-01 13:15:00,82.42,82.42,82.2,82.2,9400.0,73.2682,73.2682,73.0727,73.0727,9400.0
2012-10-01 13:20:00,82.2,82.27,82.17,82.26,4900.0,73.0727,73.1349,73.046,73.126,4900.0
2012-10-01 13:25:00,82.23,82.3,82.18,82.23,5700.0,73.0993,73.1616,73.0549,73.0993,5700.0
2012-10-01 13:30:00,82.18,82.18,82.0,82.08,11500.0,73.0549,73.0549,72.8949,72.966,11500.0
2012-10-01 13:35:00,82.14,82.19,81.96,81.96,5300.0,73.0193,73.0638,72.8593,72.8593,5300.0
2012-10-01 13:40:00,81.96,82.04,81.86,82.02,4600.0,72.8593,72.9304,72.7704,72.9127,4600.0
2012-10-01 13:45:00,82.04,82.21,81.99,82.19,4800.0,72.9304,73.0816,72.886,73.0638,4800.0
2012-10-01 13:50:00,82.19,82.23,82.13,82.14,9300.0,73.0638,73.0993,73.0104,73.0193,9300.0
2012-10-01 13:55:00,82.18,82.29,82.16,82.23,6600.0,73.0549,73.1527,73.0371,73.0993,6600.0
2012-10-01 14:00:00,82.25,82.44,82.18,82.41,11300.0,73.1171,73.286,73.0549,73.2593,11300.0
2012-10-01 14:05:00,82.41,82.43,82.16,82.21,6300.0,73.2593,73.2771,73.0371,73.0816,6300.0
2012-10-01 14:10:00,82.22,82.4,82.22,82.33,10000.0,73.0904,73.2505,73.0904,73.1882,10000.0
2012-10-01 14:15:00,82.35,82.36,82.14,82.29,5500.0,73.206,73.2149,73.0193,73.1527,5500.0
2012-10-01 14:20:00,82.29,82.46,82.12,82.39,9900.0,73.1527,73.3038,73.0016,73.2416,9900.0
2012-10-01 14:25:00,82.34,82.34,82.17,82.3,5600.0,73.1971,73.1971,73.046,73.1616,5600.0
2012-10-01 14:30:00,82.3,82.42,82.19,82.23,14800.0,73.1616,73.2682,73.0638,73.0993,14800.0
2012-10-01 14:35:00,82.31,82.39,82.26,82.39,5000.0,73.1705,73.2416,73.126,73.2416,5000.0
2012-10-01 14:40:00,82.33,82.38,82.18,82.29,7100.0,73.1882,73.2327,73.0549,73.1527,7100.0
2012-10-01 14:45:00,82.25,82.29,82.11,82.24,6000.0,73.1171,73.1527,72.9927,73.1082,6000.0
2012-10-01 14:50:00,82.2,82.3,82.16,82.25,4500.0,73.0727,73.1616,73.0371,73.1171,4500.0
2012-10-01 14:55:00,82.24,82.34,82.18,82.28,6200.0,73.1082,73.1971,73.0549,73.1438,6200.0
2012-10-01 15:00:00,82.31,82.37,82.12,82.37,8400.0,73.1705,73.2238,73.0016,73.2238,8400.0
2012-10-01 15:05:00,82.37,82.4,82.23,82.28,14400.0,73.2238,73.2505,73.0993,73.1438,14400.0
2012-10-01 15:10:00,82.26,82.26,82.08,82.13,6100.0,73.126,73.126,72.966,73.0104,6100.0
2012-10-01 15:15:00,82.14,82.3,82.1,82.12,12000.0,73.0193,73.1616,72.9838,73.0016,12000.0
2012-10-01 15:20:00,82.12,82.15,81.88,81.88,14900.0,73.0016,73.0282,72.7882,72.7882,14900.0
2012-10-01 15:25:00,81.88,82.04,81.88,81.91,23200.0,72.7882,72.9304,72.7882,72.8149,23200.0
2012-10-01 15:30:00,81.95,82.05,81.91,81.94,18900.0,72.8504,72.9393,72.8149,72.8415,18900.0
2012-10-01 15:35:00,81.94,82.04,81.83,81.92,12800.0,72.8415,72.9304,72.7438,72.8238,12800.0
2012-10-01 15:40:00,81.93,82.09,81.93,82.0,11800.0,72.8326,72.9749,72.8326,72.8949,11800.0
2012-10-01 15:45:00,82.0,82.38,82.0,82.3,25300.0,72.8949,73.2327,72.8949,73.1616,25300.0
2012-10-01 15:50:00,82.24,82.3,82.08,82.22,23000.0,73.1082,73.1616,72.966,73.0904,23000.0
2012-10-01 15:55:00,82.24,82.37,82.06,82.06,72300.0,73.1082,73.2238,72.9482,72.9482,72300.0
2012-10-02 09:30:00,82.6,82.7,82.15,82.7,3600.0,73.4283,73.5171,73.0282,73.5171,3600.0
2012-10-02 09:35:00,82.69,82.81,82.36,82.36,2500.0,73.5083,73.6149,73.2149,73.2149,2500.0
2012-10-02 09:40:00,82.47,82.47,82.32,82.46,3000.0,73.3127,73.3127,73.1793,73.3038,3000.0
2012-10-02 09:45:00,82.47,82.59,82.22,82.59,400.0,73.3127,73.4194,73.0904,73.4194,400.0
2012-10-02 09:50:00,82.52,82.77,82.52,82.66,3600.0,73.3571,73.5794,73.3571,73.4816,3600.0
2012-10-02 09:55:00,82.69,82.69,82.69,82.69,200.0,73.5083,73.5083,73.5083,73.5083,200.0
2012-10-02 10:00:00,82.55,82.66,82.49,82.6,1100.0,73.3838,73.4816,73.3305,73.4283,1100.0
2012-10-02 10:05:00,82.61,82.71,82.55,82.58,2000.0,73.4371,73.526,73.3838,73.4105,2000.0
2012-10-02 10:10:00,82.58,82.7,82.58,82.65,3400.0,73.4105,73.5171,73.4105,73.4727,3400.0
2012-10-02 10:15:00,82.69,82.69,82.48,82.48,2500.0,73.5083,73.5083,73.3216,73.3216,2500.0
2012-10-02 10:20:00,82.49,82.75,82.48,82.7,2900.0,73.3305,73.5616,73.3216,73.5171,2900.0
2012-10-02 10:25:00,82.68,82.87,82.59,82.87,2400.0,73.4994,73.6683,73.4194,73.6683,2400.0
2012-10-02 10:30:00,82.99,83.1,82.9,83.05,3100.0,73.7749,73.8727,73.6949,73.8283,3100.0
2012-10-02 10:35:00,83.03,83.14,83.02,83.13,1200.0,73.8105,73.9083,73.8016,73.8994,1200.0
2012-10-02 10:40:00,83.02,83.06,82.81,82.81,2400.0,73.8016,73.8372,73.6149,73.6149,2400.0
2012-10-02 10:45:00,82.83,83.27,82.8,83.05,49500.0,73.6327,74.0239,73.606,73.8283,49500.0
2012-10-02 10:50:00,83.05,83.09,82.7,82.8,9100.0,73.8283,73.8638,73.5171,73.606,9100.0
2012-10-02 10:55:00,82.88,83.06,82.86,83.05,4200.0,73.6772,73.8372,73.6594,73.8283,4200.0
2012-10-02 11:00:00,83.05,83.05,82.97,82.98,1500.0,73.8283,73.8283,73.7572,73.7661,1500.0
2012-10-02 11:05:00,82.95,82.95,82.77,82.77,3000.0,73.7394,73.7394,73.5794,73.5794,3000.0
2012-10-02 11:10:00,82.76,83.02,82.76,83.02,1800.0,73.5705,73.8016,73.5705,73.8016,1800.0
2012-10-02 11:15:00,82.98,83.0,82.79,83.0,11100.0,73.7661,73.7838,73.5972,73.7838,11100.0
2012-10-02 11:20:00,83.04,83.44,83.04,83.37,26100.0,73.8194,74.175,73.8194,74.1128,26100.0
2012-10-02 11:25:00,83.42,83.53,83.13,83.2,16300.0,74.1572,74.255,73.8994,73.9616,16300.0
2012-10-02 11:30:00,83.18,83.31,83.1,83.1,16500.0,73.9438,74.0594,73.8727,73.8727,16500.0
2012-10-02 11:35:00,83.11,83.12,82.77,83.06,7500.0,73.8816,73.8905,73.5794,73.8372,7500.0
2012-10-02 11:40:00,83.06,83.17,82.83,83.14,12300.0,73.8372,73.935,73.6327,73.9083,12300.0
2012-10-02 11:45:00,83.15,83.15,82.91,82.99,1800.0,73.9172,73.9172,73.7038,73.7749,1800.0
2012-10-02 11:50:00,83.1,83.18,83.07,83.11,700.0,73.8727,73.9438,73.8461,73.8816,700.0
2012-10-02 11:55:00,83.1,83.13,82.78,82.84,4300.0,73.8727,73.8994,73.5883,73.6416,4300.0
2012-10-02 12:00:00,82.97,83.1,82.73,82.9,12500.0,73.7572,73.8727,73.5438,73.6949,12500.0
2012-10-02 12:05:00,82.88,82.95,82.88,82.95,900.0,73.6772,73.7394,73.6772,73.7394,900.0
2012-10-02 12:10:00,83.04,83.22,83.04,83.15,4100.0,73.8194,73.9794,73.8194,73.9172,4100.0
2012-10-02 12:15:00,83.13,83.21,83.13,83.15,900.0,73.8994,73.9705,73.8994,73.9172,900.0
2012-10-02 12:20:00,83.13,83.18,83.09,83.15,2000.0,73.8994,73.9438,73.8638,73.9172,2000.0
2012-10-02 12:25:00,83.11,83.2,83.09,83.2,5800.0,73.8816,73.9616,73.8638,73.9616,5800.0
2012-10-02 12:30:00,83.13,83.19,83.09,83.09,800.0,73.8994,73.9527,73.8638,73.8638,800.0
2012-10-02 12:35:00,83.1,83.2,83.1,83.1,2000.0,73.8727,73.9616,73.8727,73.8727,2000.0
2012-10-02 12:40:00,83.17,83.21,83.11,83.21,5100.0,73.935,73.9705,73.8816,73.9705,5100.0
2012-10-02 12:45:00,83.21,83.22,83.16,83.2,3200.0,73.9705,73.9794,73.9261,73.9616,3200.0
2012-10-02 12:50:00,83.18,83.2,83.14,83.15,2200.0,73.9438,73.9616,73.9083,73.9172,2200.0
2012-10-02 12:55:00,83.17,83.25,83.13,83.13,5200.0,73.935,74.0061,73.8994,73.8994,5200.0
2012-10-02 13:00:00,83.13,83.23,83.1,83.16,3300.0,73.8994,73.9883,73.8727,73.9261,3300.0
2012-10-02 13:05:00,83.16,83.21,83.16,83.19,500.0,73.9261,73.9705,73.9261,73.9527,500.0
2012-10-02 13:10:00,83.19,83.2,83.18,83.19,1300.0,73.9527,73.9616,73.9438,73.9527,1300.0
2012-10-02 13:15:00,83.15,83.2,83.14,83.18,3000.0,73.9172,73.9616,73.9083,73.9438,3000.0
2012-10-02 13:20:00,83.23,83.25,83.12,83.15,8100.0,73.9883,74.0061,73.8905,73.9172,8100.0
2012-10-02 13:25:00,83.14,83.19,83.12,83.18,2400.0,73.9083,73.9527,73.8905,73.9438,2400.0
2012-10-02 13:30:00,83.18,83.19,83.14,83.19,4300.0,73.9438,73.9527,73.9083,73.9527,4300.0
2012-10-02 13:35:00,83.16,83.21,83.13,83.17,2700.0,73.9261,73.9705,73.8994,73.935,2700.0
2012-10-02 13:40:00,83.18,83.21,83.13,83.13,7500.0,73.9438,73.9705,73.8994,73.8994,7500.0
2012-10-02 13:45:00,83.13,83.13,83.03,83.13,1300.0,73.8994,73.8994,73.8105,73.8994,1300.0
2012-10-02 13:50:00,83.18,83.18,83.03,83.04,2100.0,73.9438,73.9438,73.8105,73.8194,2100.0
2012-10-02 13:55:00,82.99,83.2,82.83,83.15,4900.0,73.7749,73.9616,73.6327,73.9172,4900.0
2012-10-02 14:00:00,83.19,83.22,83.11,83.14,2600.0,73.9527,73.9794,73.8816,73.9083,2600.0
2012-10-02 14:05:00,83.14,83.22,83.13,83.13,1900.0,73.9083,73.9794,73.8994,73.8994,1900.0
2012-10-02 14:10:00,83.12,83.26,83.12,83.19,3700.0,73.8905,74.015,73.8905,73.9527,3700.0
2012-10-02 14:15:00,83.23,83.23,83.06,83.11,2200.0,73.9883,73.9883,73.8372,73.8816,2200.0
2012-10-02 14:20:00,83.09,83.12,83.05,83.12,1000.0,73.8638,73.8905,73.8283,73.8905,1000.0
2012-10-02 14:25:00,83.15,83.15,82.96,83.08,2600.0,73.9172,73.9172,73.7483,73.855,2600.0
2012-10-02 14:30:00,83.02,83.06,82.98,82.99,1800.0,73.8016,73.8372,73.7661,73.7749,1800.0
2012-10-02 14:35:00,83.0,83.12,82.99,82.99,2400.0,73.7838,73.8905,73.7749,73.7749,2400.0
2012-10-02 14:40:00,82.95,83.08,82.95,83.08,4800.0,73.7394,73.855,73.7394,73.855,4800.0
2012-10-02 14:45:00,83.05,83.06,82.95,82.99,3000.0,73.8283,73.8372,73.7394,73.7749,3000.0
2012-10-02 14:50:00,83.03,83.09,83.02,83.05,1400.0,73.8105,73.8638,73.8016,73.8283,1400.0
2012-10-02 14:55:00,83.03,83.15,82.95,83.15,4100.0,73.8105,73.9172,73.7394,73.9172,4100.0
2012-10-02 15:00:00,83.1,83.2,83.1,83.15,11200.0,73.8727,73.9616,73.8727,73.9172,11200.0
2012-10-02 15:05:00,83.15,83.25,83.14,83.24,6100.0,73.9172,74.0061,73.9083,73.9972,6100.0
2012-10-02 15:10:00,83.2,83.2,83.02,83.1,7300.0,73.9616,73.9616,73.8016,73.8727,7300.0
2012-10-02 15:15:00,83.15,83.38,83.15,83.34,7700.0,73.9172,74.1216,73.9172,74.0861,7700.0
2012-10-02 15:20:00,83.35,83.35,83.23,83.27,4000.0,74.095,74.095,73.9883,74.0239,4000.0
2012-10-02 15:25:00,83.27,83.31,83.24,83.31,3100.0,74.0239,74.0594,73.9972,74.0594,3100.0
2012-10-02 15:30:00,83.31,83.38,83.25,83.35,11300.0,74.0594,74.1216,74.0061,74.095,11300.0
2012-10-02 15:35:00,83.34,83.45,83.33,83.4,5700.0,74.0861,74.1839,74.0772,74.1394,5700.0
2012-10-02 15:40:00,83.4,83.4,83.29,83.32,7600.0,74.1394,74.1394,74.0416,74.0683,7600.0
2012-10-02 15:45:00,83.33,83.4,83.32,83.34,9100.0,74.0772,74.1394,74.0683,74.0861,9100.0
2012-10-02 15:50:00,83.36,83.36,83.26,83.3,7700.0,74.1039,74.1039,74.015,74.0505,7700.0
2012-10-02 15:55:00,83.31,83.52,83.3,83.5,18900.0,74.0594,74.2461,74.0505,74.2283,18900.0
2012-10-03 09:30:00,83.68,83.89,82.99,83.88,6700.0,74.3883,74.575,73.7749,74.5661,6700.0
2012-10-03 09:35:00,83.93,84.1,83.49,83.65,6300.0,74.6106,74.7617,74.2194,74.3617,6300.0
2012-10-03 09:40:00,83.7,83.8,83.41,83.52,3200.0,74.4061,74.495,74.1483,74.2461,3200.0
2012-10-03 09:45:00,83.51,83.56,83.38,83.4,3000.0,74.2372,74.2817,74.1216,74.1394,3000.0
2012-10-03 09:50:00,83.41,83.55,83.23,83.24,1500.0,74.1483,74.2728,73.9883,73.9972,1500.0
2012-10-03 09:55:00,83.16,83.16,83.0,83.07,1500.0,73.9261,73.9261,73.7838,73.8461,1500.0
2012-10-03 10:00:00,83.23,83.23,82.92,83.02,4700.0,73.9883,73.9883,73.7127,73.8016,4700.0
2012-10-03 10:05:00,83.02,83.19,83.0,83.19,2100.0,73.8016,73.9527,73.7838,73.9527,2100.0
2012-10-03 10:10:00,83.19,83.43,83.19,83.32,2100.0,73.9527,74.1661,73.9527,74.0683,2100.0
2012-10-03 10:15:00,83.42,83.71,83.42,83.67,3800.0,74.1572,74.415,74.1572,74.3794,3800.0
2012-10-03 10:20:00,83.72,83.87,83.63,83.82,3400.0,74.4239,74.5572,74.3439,74.5128,3400.0
2012-10-03 10:25:00,83.83,83.83,83.7,83.73,2600.0,74.5217,74.5217,74.4061,74.4328,2600.0
2012-10-03 10:30:00,83.76,83.86,83.72,83.72,6700.0,74.4594,74.5483,74.4239,74.4239,6700.0
2012-10-03 10:35:00,83.71,83.74,83.71,83.72,300.0,74.415,74.4417,74.415,74.4239,300.0
2012-10-03 10:40:00,83.64,83.64,83.56,83.63,1100.0,74.3528,74.3528,74.2817,74.3439,1100.0
2012-10-03 10:45:00,83.61,83.73,83.53,83.6,7100.0,74.3261,74.4328,74.255,74.3172,7100.0
2012-10-03 10:50:00,83.62,83.63,83.55,83.55,900.0,74.335,74.3439,74.2728,74.2728,900.0
2012-10-03 10:55:00,83.56,83.66,83.56,83.57,2100.0,74.2817,74.3706,74.2817,74.2905,2100.0
2012-10-03 11:00:00,83.57,83.64,83.56,83.62,3100.0,74.2905,74.3528,74.2817,74.335,3100.0
2012-10-03 11:05:00,83.61,83.86,83.56,83.79,7800.0,74.3261,74.5483,74.2817,74.4861,7800.0
2012-10-03 11:10:00,83.81,84.09,83.81,84.09,20500.0,74.5039,74.7528,74.5039,74.7528,20500.0
2012-10-03 11:15:00,84.07,84.13,84.02,84.12,1800.0,74.735,74.7884,74.6906,74.7795,1800.0
2012-10-03 11:20:00,84.01,84.18,83.93,84.18,9000.0,74.6817,74.8328,74.6106,74.8328,9000.0
2012-10-03 11:25:00,84.07,84.19,84.07,84.19,1700.0,74.735,74.8417,74.735,74.8417,1700.0
2012-10-03 11:30:00,84.1,84.1,84.0,84.0,2200.0,74.7617,74.7617,74.6728,74.6728,2200.0
2012-10-03 11:35:00,84.02,84.02,84.0,84.02,600.0,74.6906,74.6906,74.6728,74.6906,600.0
2012-10-03 11:40:00,84.0,84.17,84.0,84.12,5100.0,74.6728,74.8239,74.6728,74.7795,5100.0
2012-10-03 11:45:00,84.07,84.31,84.01,84.2,5300.0,74.735,74.9484,74.6817,74.8506,5300.0
2012-10-03 11:50:00,84.2,84.31,84.16,84.16,2100.0,74.8506,74.9484,74.815,74.815,2100.0
2012-10-03 11:55:00,84.17,84.4,84.17,84.4,1000.0,74.8239,75.0284,74.8239,75.0284,1000.0
2012-10-03 12:00:00,84.33,84.33,84.33,84.33,200.0,74.9662,74.9662,74.9662,74.9662,200.0
2012-10-03 12:05:00,84.28,84.33,84.18,84.25,5600.0,74.9217,74.9662,74.8328,74.895,5600.0
2012-10-03 12:10:00,84.18,84.25,84.07,84.12,6300.0,74.8328,74.895,74.735,74.7795,6300.0
2012-10-03 12:15:00,84.12,84.22,84.11,84.22,2900.0,74.7795,74.8684,74.7706,74.8684,2900.0
2012-10-03 12:20:00,84.14,84.21,84.14,84.21,200.0,74.7973,74.8595,74.7973,74.8595,200.0
2012-10-03 12:25:00,84.15,84.22,84.15,84.21,2400.0,74.8061,74.8684,74.8061,74.8595,2400.0
2012-10-03 12:30:00,84.2,84.42,84.17,84.26,3300.0,74.8506,75.0462,74.8239,74.9039,3300.0
2012-10-03 12:35:00,84.25,84.37,84.16,84.16,21400.0,74.895,75.0017,74.815,74.815,21400.0
2012-10-03 12:40:00,84.16,84.35,84.16,84.35,7300.0,74.815,74.9839,74.815,74.9839,7300.0
2012-10-03 12:45:00,84.29,84.29,84.26,84.26,200.0,74.9306,74.9306,74.9039,74.9039,200.0
2012-10-03 12:50:00,84.21,84.36,84.16,84.32,3500.0,74.8595,74.9928,74.815,74.9573,3500.0
2012-10-03 12:55:00,84.24,84.24,84.12,84.18,1500.0,74.8861,74.8861,74.7795,74.8328,1500.0
2012-10-03 13:00:00,84.18,84.4,84.18,84.29,5000.0,74.8328,75.0284,74.8328,74.9306,5000.0
2012-10-03 13:05:00,84.29,84.33,84.22,84.28,1100.0,74.9306,74.9662,74.8684,74.9217,1100.0
2012-10-03 13:10:00,84.22,84.38,84.21,84.37,4300.0,74.8684,75.0106,74.8595,75.0017,4300.0
2012-10-03 13:15:00,84.39,84.43,84.3,84.43,7900.0,75.0195,75.0551,74.9395,75.0551,7900.0
2012-10-03 13:20:00,84.43,84.5,84.39,84.46,4400.0,75.0551,75.1173,75.0195,75.0817,4400.0
2012-10-03 13:25:00,84.37,84.49,84.35,84.4,5100.0,75.0017,75.1084,74.9839,75.0284,5100.0
2012-10-03 13:30:00,84.43,84.59,84.42,84.48,9600.0,75.0551,75.1973,75.0462,75.0995,9600.0
2012-10-03 13:35:00,84.4,84.46,84.21,84.23,4500.0,75.0284,75.0817,74.8595,74.8773,4500.0
2012-10-03 13:40:00,84.24,84.32,84.17,84.26,5800.0,74.8861,74.9573,74.8239,74.9039,5800.0
2012-10-03 13:45:00,84.26,84.26,84.13,84.24,3100.0,74.9039,74.9039,74.7884,74.8861,3100.0
2012-10-03 13:50:00,84.19,84.37,84.18,84.21,3800.0,74.8417,75.0017,74.8328,74.8595,3800.0
2012-10-03 13:55:00,84.25,84.32,84.2,84.23,2400.0,74.895,74.9573,74.8506,74.8773,2400.0
2012-10-03 14:00:00,84.22,84.27,84.16,84.21,4500.0,74.8684,74.9128,74.815,74.8595,4500.0
2012-10-03 14:05:00,84.2,84.37,84.19,84.34,4500.0,74.8506,75.0017,74.8417,74.975,4500.0
2012-10-03 14:10:00,84.34,84.41,84.32,84.39,2600.0,74.975,75.0373,74.9573,75.0195,2600.0
2012-10-03 14:15:00,84.34,84.37,84.24,84.28,2400.0,74.975,75.0017,74.8861,74.9217,2400.0
2012-10-03 14:20:00,84.27,84.35,84.17,84.22,4100.0,74.9128,74.9839,74.8239,74.8684,4100.0
2012-10-03 14:25:00,84.22,84.37,84.19,84.19,2200.0,74.8684,75.0017,74.8417,74.8417,2200.0
2012-10-03 14:30:00,84.19,84.21,84.09,84.13,4000.0,74.8417,74.8595,74.7528,74.7884,4000.0
2012-10-03 14:35:00,84.15,84.33,84.1,84.17,5500.0,74.8061,74.9662,74.7617,74.8239,5500.0
2012-10-03 14:40:00,84.2,84.24,84.11,84.19,1000.0,74.8506,74.8861,74.7706,74.8417,1000.0
2012-10-03 14:45:00,84.1,84.2,84.09,84.12,3400.0,74.7617,74.8506,74.7528,74.7795,3400.0
2012-10-03 14:50:00,84.1,84.21,83.94,83.94,5300.0,74.7617,74.8595,74.6195,74.6195,5300.0
2012-10-03 14:55:00,83.94,84.06,83.92,84.06,2500.0,74.6195,74.7261,74.6017,74.7261,2500.0
2012-10-03 15:00:00,84.01,84.07,83.86,84.07,4200.0,74.6817,74.735,74.5483,74.735,4200.0
2012-10-03 15:05:00,83.99,84.1,83.86,83.86,3500.0,74.6639,74.7617,74.5483,74.5483,3500.0
2012-10-03 15:10:00,83.84,84.08,83.84,84.04,4100.0,74.5306,74.7439,74.5306,74.7084,4100.0
2012-10-03 15:15:00,84.02,84.21,84.01,84.05,7500.0,74.6906,74.8595,74.6817,74.7172,7500.0
2012-10-03 15:20:00,84.0,84.22,83.98,84.22,8500.0,74.6728,74.8684,74.655,74.8684,8500.0
2012-10-03 15:25:00,84.16,84.33,84.1,84.26,7600.0,74.815,74.9662,74.7617,74.9039,7600.0
2012-10-03 15:30:00,84.17,84.28,84.07,84.13,9900.0,74.8239,74.9217,74.735,74.7884,9900.0
2012-10-03 15:35:00,84.17,84.17,84.06,84.1,3800.0,74.8239,74.8239,74.7261,74.7617,3800.0
2012-10-03 15:40:00,84.23,84.33,84.14,84.32,14300.0,74.8773,74.9662,74.7973,74.9573,14300.0
2012-10-03 15:45:00,84.34,84.35,84.23,84.32,7600.0,74.975,74.9839,74.8773,74.9573,7600.0
2012-10-03 15:50:00,84.32,84.38,84.27,84.3,12400.0,74.9573,75.0106,74.9128,74.9395,12400.0
2012-10-03 15:55:00,84.33,84.41,84.26,84.36,22400.0,74.9662,75.0373,74.9039,74.9928,22400.0
2012-10-04 09:30:00,84.69,85.17,84.56,85.07,18100.0,75.2862,75.7129,75.1706,75.624,18100.0
2012-10-04 09:35:00,84.91,85.07,84.83,84.83,3000.0,75.4818,75.624,75.4106,75.4106,3000.0
2012-10-04 09:40:00,84.73,85.21,84.69,84.91,6100.0,75.3217,75.7484,75.2862,75.4818,6100.0
2012-10-04 09:45:00,84.83,85.04,84.82,84.9,4000.0,75.4106,75.5973,75.4017,75.4729,4000.0
2012-10-04 09:50:00,84.93,85.21,84.82,84.99,7300.0,75.4995,75.7484,75.4017,75.5529,7300.0
2012-10-04 09:55:00,84.89,85.22,84.81,85.05,7600.0,75.464,75.7573,75.3929,75.6062,7600.0
2012-10-04 10:00:00,85.12,85.28,84.89,85.22,8600.0,75.6684,75.8107,75.464,75.7573,8600.0
2012-10-04 10:05:00,85.25,85.5,85.1,85.37,9100.0,75.784,76.0062,75.6507,75.8907,9100.0
2012-10-04 10:10:00,85.37,85.82,85.37,85.55,9600.0,75.8907,76.2907,75.8907,76.0507,9600.0
2012-10-04 10:15:00,85.57,85.64,85.51,85.62,1500.0,76.0685,76.1307,76.0151,76.1129,1500.0
2012-10-04 10:20:00,85.52,85.71,85.48,85.56,4800.0,76.024,76.1929,75.9885,76.0596,4800.0
2012-10-04 10:25:00,85.52,85.55,85.35,85.35,3000.0,76.024,76.0507,75.8729,75.8729,3000.0
2012-10-04 10:30:00,85.35,85.53,85.33,85.33,4100.0,75.8729,76.0329,75.8551,75.8551,4100.0
2012-10-04 10:35:00,85.36,85.46,85.35,85.4,5900.0,75.8818,75.9707,75.8729,75.9173,5900.0
2012-10-04 10:40:00,85.4,85.46,85.17,85.25,6800.0,75.9173,75.9707,75.7129,75.784,6800.0
2012-10-04 10:45:00,85.2,85.28,85.03,85.28,2200.0,75.7396,75.8107,75.5884,75.8107,2200.0
2012-10-04 10:50:00,85.36,85.43,85.15,85.19,4400.0,75.8818,75.944,75.6951,75.7307,4400.0
2012-10-04 10:55:00,85.13,85.43,85.1,85.42,95100.0,75.6773,75.944,75.6507,75.9351,95100.0
2012-10-04 11:00:00,85.42,85.49,85.1,85.15,6500.0,75.9351,75.9974,75.6507,75.6951,6500.0
2012-10-04 11:05:00,85.08,85.45,85.01,85.36,8000.0,75.6329,75.9618,75.5707,75.8818,8000.0
2012-10-04 11:10:00,85.33,85.53,85.26,85.45,6300.0,75.8551,76.0329,75.7929,75.9618,6300.0
2012-10-04 11:15:00,85.46,85.49,85.32,85.32,1800.0,75.9707,75.9974,75.8462,75.8462,1800.0
2012-10-04 11:20:00,85.32,85.43,85.3,85.36,4600.0,75.8462,75.944,75.8284,75.8818,4600.0
2012-10-04 11:25:00,85.3,85.36,85.1,85.2,2100.0,75.8284,75.8818,75.6507,75.7396,2100.0
2012-10-04 11:30:00,85.09,85.12,84.95,85.08,4100.0,75.6418,75.6684,75.5173,75.6329,4100.0
2012-10-04 11:35:00,84.97,85.01,84.92,85.01,1500.0,75.5351,75.5707,75.4906,75.5707,1500.0
2012-10-04 11:40:00,84.88,85.02,84.88,85.02,2200.0,75.4551,75.5795,75.4551,75.5795,2200.0
2012-10-04 11:45:00,84.93,85.21,84.92,85.11,3900.0,75.4995,75.7484,75.4906,75.6595,3900.0
2012-10-04 11:50:00,85.12,85.12,84.97,85.06,2600.0,75.6684,75.6684,75.5351,75.6151,2600.0
2012-10-04 11:55:00,84.99,85.27,84.99,85.27,3200.0,75.5529,75.8018,75.5529,75.8018,3200.0
2012-10-04 12:00:00,85.25,85.3,85.02,85.02,2600.0,75.784,75.8284,75.5795,75.5795,2600.0
2012-10-04 12:05:00,85.02,85.49,85.01,85.49,3000.0,75.5795,75.9974,75.5707,75.9974,3000.0
2012-10-04 12:10:00,85.46,85.54,85.35,85.42,3300.0,75.9707,76.0418,75.8729,75.9351,3300.0
2012-10-04 12:15:00,85.38,85.45,85.15,85.3,2900.0,75.8996,75.9618,75.6951,75.8284,2900.0
2012-10-04 12:20:00,85.3,85.38,85.24,85.29,1300.0,75.8284,75.8996,75.7751,75.8196,1300.0
2012-10-04 12:25:00,85.37,85.37,85.16,85.16,2000.0,75.8907,75.8907,75.704,75.704,2000.0
2012-10-04 12:30:00,85.17,85.24,85.16,85.24,1200.0,75.7129,75.7751,75.704,75.7751,1200.0
2012-10-04 12:35:00,85.18,85.26,85.14,85.19,2100.0,75.7218,75.7929,75.6862,75.7307,2100.0
2012-10-04 12:40:00,85.16,85.28,85.16,85.27,1600.0,75.704,75.8107,75.704,75.8018,1600.0
2012-10-04 12:45:00,85.16,85.23,85.08,85.21,2100.0,75.704,75.7662,75.6329,75.7484,2100.0
2012-10-04 12:50:00,85.09,85.16,84.97,85.04,2400.0,75.6418,75.704,75.5351,75.5973,2400.0
2012-10-04 12:55:00,84.96,85.11,84.95,85.11,2900.0,75.5262,75.6595,75.5173,75.6595,2900.0
2012-10-04 13:00:00,84.96,85.05,84.96,85.05,300.0,75.5262,75.6062,75.5262,75.6062,300.0
2012-10-04 13:05:00,85.08,85.17,85.08,85.17,1800.0,75.6329,75.7129,75.6329,75.7129,1800.0
2012-10-04 13:10:00,85.1,85.22,85.1,85.12,4100.0,75.6507,75.7573,75.6507,75.6684,4100.0
2012-10-04 13:15:00,85.09,85.16,85.03,85.03,2900.0,75.6418,75.704,75.5884,75.5884,2900.0
2012-10-04 13:20:00,85.01,85.16,85.01,85.09,3300.0,75.5707,75.704,75.5707,75.6418,3300.0
2012-10-04 13:25:00,85.18,85.19,85.08,85.16,5900.0,75.7218,75.7307,75.6329,75.704,5900.0
2012-10-04 13:30:00,85.09,85.14,85.0,85.0,1300.0,75.6418,75.6862,75.5618,75.5618,1300.0
2012-10-04 13:35:00,85.06,85.31,85.06,85.2,9200.0,75.6151,75.8373,75.6151,75.7396,9200.0
2012-10-04 13:40:00,85.15,85.16,85.01,85.16,1900.0,75.6951,75.704,75.5707,75.704,1900.0
2012-10-04 13:45:00,85.12,85.17,85.01,85.15,5000.0,75.6684,75.7129,75.5707,75.6951,5000.0
2012-10-04 13:50:00,85.04,85.14,85.03,85.03,1100.0,75.5973,75.6862,75.5884,75.5884,1100.0
2012-10-04 13:55:00,85.03,85.29,85.03,85.29,6600.0,75.5884,75.8196,75.5884,75.8196,6600.0
2012-10-04 14:00:00,85.22,85.29,84.94,85.11,6500.0,75.7573,75.8196,75.5084,75.6595,6500.0
2012-10-04 14:05:00,85.16,85.16,84.9,85.16,3600.0,75.704,75.704,75.4729,75.704,3600.0
2012-10-04 14:10:00,85.09,85.26,85.08,85.13,2900.0,75.6418,75.7929,75.6329,75.6773,2900.0
2012-10-04 14:15:00,85.12,85.2,85.09,85.2,2900.0,75.6684,75.7396,75.6418,75.7396,2900.0
2012-10-04 14:20:00,85.2,85.26,85.08,85.08,1300.0,75.7396,75.7929,75.6329,75.6329,1300.0
2012-10-04 14:25:00,85.16,85.29,85.16,85.29,2500.0,75.704,75.8196,75.704,75.8196,2500.0
2012-10-04 14:30:00,85.26,85.33,85.11,85.18,3100.0,75.7929,75.8551,75.6595,75.7218,3100.0
2012-10-04 14:35:00,85.18,85.22,85.02,85.18,4100.0,75.7218,75.7573,75.5795,75.7218,4100.0
2012-10-04 14:40:00,85.21,85.24,85.15,85.19,900.0,75.7484,75.7751,75.6951,75.7307,900.0
2012-10-04 14:45:00,85.15,85.21,85.1,85.15,2500.0,75.6951,75.7484,75.6507,75.6951,2500.0
2012-10-04 14:50:00,85.13,85.21,84.95,85.16,3300.0,75.6773,75.7484,75.5173,75.704,3300.0
2012-10-04 14:55:00,85.09,85.25,85.09,85.13,3200.0,75.6418,75.784,75.6418,75.6773,3200.0
2012-10-04 15:00:00,85.19,85.22,85.09,85.12,2300.0,75.7307,75.7573,75.6418,75.6684,2300.0
2012-10-04 15:05:00,85.11,85.17,85.03,85.07,2600.0,75.6595,75.7129,75.5884,75.624,2600.0
2012-10-04 15:10:00,85.08,85.15,85.01,85.09,2700.0,75.6329,75.6951,75.5707,75.6418,2700.0
2012-10-04 15:15:00,85.08,85.24,85.08,85.14,4000.0,75.6329,75.7751,75.6329,75.6862,4000.0
2012-10-04 15:20:00,85.12,85.12,85.0,85.05,5000.0,75.6684,75.6684,75.5618,75.6062,5000.0
2012-10-04 15:25:00,84.99,85.2,84.96,85.17,4700.0,75.5529,75.7396,75.5262,75.7129,4700.0
2012-10-04 15:30:00,85.19,85.24,84.99,85.11,8200.0,75.7307,75.7751,75.5529,75.6595,8200.0
2012-10-04 15:35:00,85.15,85.21,85.03,85.18,3700.0,75.6951,75.7484,75.5884,75.7218,3700.0
2012-10-04 15:40:00,85.12,85.18,85.05,85.18,8700.0,75.6684,75.7218,75.6062,75.7218,8700.0
2012-10-04 15:45:00,85.16,85.21,85.05,85.07,6200.0,75.704,75.7484,75.6062,75.624,6200.0
2012-10-04 15:50:00,85.07,85.14,84.92,85.09,6200.0,75.624,75.6862,75.4906,75.6418,6200.0
2012-10-04 15:55:00,85.1,85.21,84.98,85.1,23200.0,75.6507,75.7484,75.544,75.6507,23200.0
2012-10-05 09:30:00,86.12,86.45,86.12,86.45,4700.0,76.5574,76.8508,76.5574,76.8508,4700.0
2012-10-05 09:35:00,86.35,86.55,86.35,86.55,4300.0,76.7619,76.9397,76.7619,76.9397,4300.0
2012-10-05 09:40:00,86.45,86.45,85.97,85.97,2100.0,76.8508,76.8508,76.4241,76.4241,2100.0
2012-10-05 09:45:00,85.94,86.14,85.8,85.83,2900.0,76.3974,76.5752,76.2729,76.2996,2900.0
2012-10-05 09:50:00,85.89,86.15,85.87,86.04,1600.0,76.3529,76.5841,76.3352,76.4863,1600.0
2012-10-05 09:55:00,86.04,86.13,86.0,86.01,2200.0,76.4863,76.5663,76.4507,76.4596,2200.0
2012-10-05 10:00:00,86.1,86.1,85.91,85.91,3600.0,76.5396,76.5396,76.3707,76.3707,3600.0
2012-10-05 10:05:00,86.05,86.31,86.0,86.28,6700.0,76.4952,76.7263,76.4507,76.6996,6700.0
2012-10-05 10:10:00,86.33,86.77,86.33,86.77,17700.0,76.7441,77.1352,76.7441,77.1352,17700.0
2012-10-05 10:15:00,86.88,87.03,86.71,87.01,13600.0,77.233,77.3664,77.0819,77.3486,13600.0
2012-10-05 10:20:00,87.02,87.08,86.73,86.78,5600.0,77.3575,77.4108,77.0997,77.1441,5600.0
2012-10-05 10:25:00,86.77,86.99,86.75,86.9,12500.0,77.1352,77.3308,77.1174,77.2508,12500.0
2012-10-05 10:30:00,86.9,86.92,86.71,86.73,9000.0,77.2508,77.2686,77.0819,77.0997,9000.0
2012-10-05 10:35:00,86.78,86.91,86.71,86.89,8600.0,77.1441,77.2597,77.0819,77.2419,8600.0
2012-10-05 10:40:00,86.91,86.99,86.75,86.79,9200.0,77.2597,77.3308,77.1174,77.153,9200.0
2012-10-05 10:45:00,86.84,87.07,86.76,86.89,6000.0,77.1975,77.4019,77.1263,77.2419,6000.0
2012-10-05 10:50:00,86.92,86.95,86.8,86.8,4800.0,77.2686,77.2952,77.1619,77.1619,4800.0
2012-10-05 10:55:00,86.84,86.88,86.71,86.85,7100.0,77.1975,77.233,77.0819,77.2063,7100.0
2012-10-05 11:00:00,86.88,86.96,86.69,86.74,5700.0,77.233,77.3041,77.0641,77.1086,5700.0
2012-10-05 11:05:00,86.71,86.8,86.64,86.79,8700.0,77.0819,77.1619,77.0197,77.153,8700.0
2012-10-05 11:10:00,86.81,86.81,86.7,86.76,6100.0,77.1708,77.1708,77.073,77.1263,6100.0
2012-10-05 11:15:00,86.77,86.77,86.69,86.7,1100.0,77.1352,77.1352,77.0641,77.073,1100.0
2012-10-05 11:20:00,86.73,86.78,86.66,86.69,4200.0,77.0997,77.1441,77.0374,77.0641,4200.0
2012-10-05 11:25:00,86.66,86.84,86.66,86.82,2900.0,77.0374,77.1975,77.0374,77.1797,2900.0
2012-10-05 11:30:00,86.79,86.82,86.69,86.7,2300.0,77.153,77.1797,77.0641,77.073,2300.0
2012-10-05 11:35:00,86.7,86.73,86.69,86.7,2600.0,77.073,77.0997,77.0641,77.073,2600.0
2012-10-05 11:40:00,86.69,86.76,86.63,86.71,5200.0,77.0641,77.1263,77.0108,77.0819,5200.0
2012-10-05 11:45:00,86.76,86.79,86.73,86.79,1800.0,77.1263,77.153,77.0997,77.153,1800.0
2012-10-05 11:50:00,86.8,86.85,86.78,86.82,2800.0,77.1619,77.2063,77.1441,77.1797,2800.0
2012-10-05 11:55:00,86.82,86.83,86.72,86.76,3200.0,77.1797,77.1886,77.0908,77.1263,3200.0
2012-10-05 12:00:00,86.82,86.82,86.55,86.55,1700.0,77.1797,77.1797,76.9397,76.9397,1700.0
2012-10-05 12:05:00,86.5,86.5,86.24,86.28,11900.0,76.8952,76.8952,76.6641,76.6996,11900.0
2012-10-05 12:10:00,86.32,86.45,86.32,86.45,1300.0,76.7352,76.8508,76.7352,76.8508,1300.0
2012-10-05 12:15:00,86.45,86.61,86.43,86.47,9000.0,76.8508,76.993,76.833,76.8685,9000.0
2012-10-05 12:20:00,86.52,86.58,86.5,86.51,2000.0,76.913,76.9663,76.8952,76.9041,2000.0
2012-10-05 12:25:00,86.61,86.83,86.57,86.83,4100.0,76.993,77.1886,76.9574,77.1886,4100.0
2012-10-05 12:30:00,86.78,86.83,86.65,86.65,2100.0,77.1441,77.1886,77.0285,77.0285,2100.0
2012-10-05 12:35:00,86.63,86.63,86.33,86.33,1900.0,77.0108,77.0108,76.7441,76.7441,1900.0
2012-10-05 12:40:00,86.34,86.34,86.01,86.07,6900.0,76.753,76.753,76.4596,76.5129,6900.0
2012-10-05 12:45:00,86.04,86.05,86.04,86.04,2400.0,76.4863,76.4952,76.4863,76.4863,2400.0
2012-10-05 12:50:00,86.04,86.19,86.04,86.19,4200.0,76.4863,76.6196,76.4863,76.6196,4200.0
2012-10-05 12:55:00,86.17,86.19,86.03,86.05,4100.0,76.6018,76.6196,76.4774,76.4952,4100.0
2012-10-05 13:00:00,86.04,86.04,85.94,85.94,1200.0,76.4863,76.4863,76.3974,76.3974,1200.0
2012-10-05 13:05:00,85.95,85.96,85.87,85.9,2200.0,76.4063,76.4152,76.3352,76.3618,2200.0
2012-10-05 13:10:00,85.88,85.91,85.81,85.84,5500.0,76.344,76.3707,76.2818,76.3085,5500.0
2012-10-05 13:15:00,85.89,86.05,85.89,85.94,2400.0,76.3529,76.4952,76.3529,76.3974,2400.0
2012-10-05 13:20:00,85.87,85.91,85.79,85.79,1900.0,76.3352,76.3707,76.264,76.264,1900.0
2012-10-05 13:25:00,85.79,85.79,85.46,85.46,2200.0,76.264,76.264,75.9707,75.9707,2200.0
2012-10-05 13:30:00,85.52,85.53,85.42,85.43,2800.0,76.024,76.0329,75.9351,75.944,2800.0
2012-10-05 13:35:00,85.48,85.57,85.48,85.55,5500.0,75.9885,76.0685,75.9885,76.0507,5500.0
2012-10-05 13:40:00,85.48,85.54,85.38,85.38,1100.0,75.9885,76.0418,75.8996,75.8996,1100.0
2012-10-05 13:45:00,85.4,85.4,85.24,85.28,1100.0,75.9173,75.9173,75.7751,75.8107,1100.0
2012-10-05 13:50:00,85.29,85.31,85.16,85.31,5600.0,75.8196,75.8373,75.704,75.8373,5600.0
2012-10-05 13:55:00,85.39,85.43,85.35,85.39,3000.0,75.9085,75.944,75.8729,75.9085,3000.0
2012-10-05 14:00:00,85.37,85.37,85.31,85.35,1800.0,75.8907,75.8907,75.8373,75.8729,1800.0
2012-10-05 14:05:00,85.29,85.29,85.24,85.24,2000.0,75.8196,75.8196,75.7751,75.7751,2000.0
2012-10-05 14:10:00,85.2,85.31,85.2,85.31,2100.0,75.7396,75.8373,75.7396,75.8373,2100.0
2012-10-05 14:15:00,85.36,85.55,85.36,85.44,2300.0,75.8818,76.0507,75.8818,75.9529,2300.0
2012-10-05 14:20:00,85.45,85.45,85.33,85.41,2000.0,75.9618,75.9618,75.8551,75.9262,2000.0
2012-10-05 14:25:00,85.42,85.42,85.36,85.39,1400.0,75.9351,75.9351,75.8818,75.9085,1400.0
2012-10-05 14:30:00,85.39,85.39,85.24,85.24,1600.0,75.9085,75.9085,75.7751,75.7751,1600.0
2012-10-05 14:35:00,85.25,85.33,85.25,85.25,2500.0,75.784,75.8551,75.784,75.784,2500.0
2012-10-05 14:40:00,85.18,85.21,85.13,85.21,2100.0,75.7218,75.7484,75.6773,75.7484,2100.0
2012-10-05 14:45:00,85.16,85.2,85.14,85.14,1000.0,75.704,75.7396,75.6862,75.6862,1000.0
2012-10-05 14:50:00,85.2,85.21,84.88,84.88,2300.0,75.7396,75.7484,75.4551,75.4551,2300.0
2012-10-05 14:55:00,84.91,84.92,84.79,84.79,3800.0,75.4818,75.4906,75.3751,75.3751,3800.0
2012-10-05 15:00:00,84.71,84.95,84.71,84.9,5500.0,75.304,75.5173,75.304,75.4729,5500.0
2012-10-05 15:05:00,84.86,84.96,84.83,84.95,6900.0,75.4373,75.5262,75.4106,75.5173,6900.0
2012-10-05 15:10:00,84.93,84.94,84.67,84.83,7400.0,75.4995,75.5084,75.2684,75.4106,7400.0
2012-10-05 15:15:00,84.82,84.86,84.69,84.76,5900.0,75.4017,75.4373,75.2862,75.3484,5900.0
2012-10-05 15:20:00,84.77,84.98,84.77,84.98,7900.0,75.3573,75.544,75.3573,75.544,7900.0
2012-10-05 15:25:00,84.94,85.02,84.9,84.91,5800.0,75.5084,75.5795,75.4729,75.4818,5800.0
2012-10-05 15:30:00,84.91,84.92,84.73,84.73,12800.0,75.4818,75.4906,75.3217,75.3217,12800.0
2012-10-05 15:35:00,84.73,84.73,84.45,84.47,12000.0,75.3217,75.3217,75.0728,75.0906,12000.0
2012-10-05 15:40:00,84.46,84.68,84.46,84.64,9100.0,75.0817,75.2773,75.0817,75.2417,9100.0
2012-10-05 15:45:00,84.68,84.85,84.65,84.79,8200.0,75.2773,75.4284,75.2506,75.3751,8200.0
2012-10-05 15:50:00,84.83,84.83,84.62,84.75,18500.0,75.4106,75.4106,75.224,75.3395,18500.0
2012-10-05 15:55:00,84.75,85.04,84.69,84.9,29500.0,75.3395,75.5973,75.2862,75.4729,29500.0
2012-10-08 09:30:00,84.48,84.48,84.19,84.31,8700.0,75.0995,75.0995,74.8417,74.9484,8700.0
2012-10-08 09:35:00,84.3,84.4,84.09,84.22,3900.0,74.9395,75.0284,74.7528,74.8684,3900.0
2012-10-08 09:40:00,84.24,84.47,84.14,84.25,6900.0,74.8861,75.0906,74.7973,74.895,6900.0
2012-10-08 09:45:00,84.25,84.34,84.02,84.2,7300.0,74.895,74.975,74.6906,74.8506,7300.0
2012-10-08 09:50:00,84.2,84.4,84.12,84.27,12300.0,74.8506,75.0284,74.7795,74.9128,12300.0
2012-10-08 09:55:00,84.34,84.59,84.16,84.54,11500.0,74.975,75.1973,74.815,75.1528,11500.0
2012-10-08 10:00:00,84.57,85.19,84.57,84.8,22100.0,75.1795,75.7307,75.1795,75.384,22100.0
2012-10-08 10:05:00,84.76,84.96,84.73,84.91,3500.0,75.3484,75.5262,75.3217,75.4818,3500.0
2012-10-08 10:10:00,84.93,84.93,84.67,84.8,2800.0,75.4995,75.4995,75.2684,75.384,2800.0
2012-10-08 10:15:00,84.69,84.8,84.69,84.73,1800.0,75.2862,75.384,75.2862,75.3217,1800.0
2012-10-08 10:20:00,84.77,84.8,84.65,84.77,4300.0,75.3573,75.384,75.2506,75.3573,4300.0
2012-10-08 10:25:00,84.74,84.8,84.69,84.74,1300.0,75.3306,75.384,75.2862,75.3306,1300.0
2012-10-08 10:30:00,84.79,84.81,84.75,84.77,2900.0,75.3751,75.3929,75.3395,75.3573,2900.0
2012-10-08 10:35:00,84.81,84.84,84.74,84.79,4000.0,75.3929,75.4195,75.3306,75.3751,4000.0
2012-10-08 10:40:00,84.85,84.92,84.76,84.88,4200.0,75.4284,75.4906,75.3484,75.4551,4200.0
2012-10-08 10:45:00,84.88,84.88,84.8,84.85,1100.0,75.4551,75.4551,75.384,75.4284,1100.0
2012-10-08 10:50:00,84.8,84.94,84.8,84.85,3200.0,75.384,75.5084,75.384,75.4284,3200.0
2012-10-08 10:55:00,84.8,84.91,84.77,84.77,2900.0,75.384,75.4818,75.3573,75.3573,2900.0
2012-10-08 11:00:00,84.79,84.88,84.79,84.83,3500.0,75.3751,75.4551,75.3751,75.4106,3500.0
2012-10-08 11:05:00,84.88,84.88,84.79,84.84,1300.0,75.4551,75.4551,75.3751,75.4195,1300.0
2012-10-08 11:10:00,84.78,84.82,84.74,84.8,2000.0,75.3662,75.4017,75.3306,75.384,2000.0
2012-10-08 11:15:00,84.83,84.84,84.8,84.8,900.0,75.4106,75.4195,75.384,75.384,900.0
2012-10-08 11:20:00,84.81,84.81,84.74,84.79,1200.0,75.3929,75.3929,75.3306,75.3751,1200.0
2012-10-08 11:25:00,84.76,84.79,84.72,84.79,1400.0,75.3484,75.3751,75.3129,75.3751,1400.0
2012-10-08 11:30:00,84.73,84.74,84.62,84.67,800.0,75.3217,75.3306,75.224,75.2684,800.0
2012-10-08 11:35:00,84.71,84.71,84.57,84.57,1500.0,75.304,75.304,75.1795,75.1795,1500.0
2012-10-08 11:40:00,84.59,84.71,84.56,84.68,4600.0,75.1973,75.304,75.1706,75.2773,4600.0
2012-10-08 11:45:00,84.66,84.75,84.66,84.75,1700.0,75.2595,75.3395,75.2595,75.3395,1700.0
2012-10-08 11:50:00,84.72,84.85,84.69,84.85,6100.0,75.3129,75.4284,75.2862,75.4284,6100.0
2012-10-08 11:55:00,84.84,84.9,84.83,84.9,900.0,75.4195,75.4729,75.4106,75.4729,900.0
2012-10-08 12:00:00,84.85,84.88,84.83,84.83,400.0,75.4284,75.4551,75.4106,75.4106,400.0
2012-10-08 12:05:00,84.81,84.93,84.81,84.89,3100.0,75.3929,75.4995,75.3929,75.464,3100.0
2012-10-08 12:10:00,84.89,84.94,84.86,84.93,2800.0,75.464,75.5084,75.4373,75.4995,2800.0
2012-10-08 12:15:00,84.93,84.93,84.78,84.78,3000.0,75.4995,75.4995,75.3662,75.3662,3000.0
2012-10-08 12:20:00,84.82,84.91,84.82,84.91,1500.0,75.4017,75.4818,75.4017,75.4818,1500.0
2012-10-08 12:25:00,84.86,84.89,84.86,84.86,300.0,75.4373,75.464,75.4373,75.4373,300.0
2012-10-08 12:30:00,84.89,84.89,84.84,84.84,700.0,75.464,75.464,75.4195,75.4195,700.0
2012-10-08 12:35:00,84.8,84.9,84.79,84.88,1700.0,75.384,75.4729,75.3751,75.4551,1700.0
2012-10-08 12:40:00,84.9,84.9,84.85,84.85,2400.0,75.4729,75.4729,75.4284,75.4284,2400.0
2012-10-08 12:45:00,84.87,84.9,84.85,84.9,800.0,75.4462,75.4729,75.4284,75.4729,800.0
2012-10-08 12:50:00,84.89,84.89,84.89,84.89,100.0,75.464,75.464,75.464,75.464,100.0
2012-10-08 12:55:00,84.88,84.94,84.86,84.93,2800.0,75.4551,75.5084,75.4373,75.4995,2800.0
2012-10-08 13:00:00,84.88,84.95,84.86,84.86,2700.0,75.4551,75.5173,75.4373,75.4373,2700.0
2012-10-08 13:05:00,84.84,84.84,84.79,84.79,300.0,75.4195,75.4195,75.3751,75.3751,300.0
2012-10-08 13:10:00,84.84,84.85,84.84,84.85,600.0,75.4195,75.4284,75.4195,75.4284,600.0
2012-10-08 13:15:00,84.84,84.92,84.83,84.87,2500.0,75.4195,75.4906,75.4106,75.4462,2500.0
2012-10-08 13:20:00,84.86,84.9,84.82,84.82,1700.0,75.4373,75.4729,75.4017,75.4017,1700.0
2012-10-08 13:25:00,84.82,84.85,84.77,84.81,5800.0,75.4017,75.4284,75.3573,75.3929,5800.0
2012-10-08 13:30:00,84.81,84.92,84.77,84.92,3500.0,75.3929,75.4906,75.3573,75.4906,3500.0
2012-10-08 13:35:00,84.92,84.92,84.8,84.8,1000.0,75.4906,75.4906,75.384,75.384,1000.0
2012-10-08 13:40:00,84.78,84.81,84.73,84.78,2100.0,75.3662,75.3929,75.3217,75.3662,2100.0
2012-10-08 13:45:00,84.72,84.77,84.72,84.73,3200.0,75.3129,75.3573,75.3129,75.3217,3200.0
2012-10-08 13:50:00,84.77,84.77,84.72,84.72,800.0,75.3573,75.3573,75.3129,75.3129,800.0
2012-10-08 13:55:00,84.72,84.72,84.68,84.72,1300.0,75.3129,75.3129,75.2773,75.3129,1300.0
2012-10-08 14:00:00,84.7,84.82,84.7,84.82,1500.0,75.2951,75.4017,75.2951,75.4017,1500.0
2012-10-08 14:05:00,84.79,84.82,84.79,84.82,200.0,75.3751,75.4017,75.3751,75.4017,200.0
2012-10-08 14:10:00,84.75,84.75,84.69,84.69,1400.0,75.3395,75.3395,75.2862,75.2862,1400.0
2012-10-08 14:15:00,84.75,84.75,84.68,84.68,1500.0,75.3395,75.3395,75.2773,75.2773,1500.0
2012-10-08 14:20:00,84.7,84.74,84.67,84.69,2400.0,75.2951,75.3306,75.2684,75.2862,2400.0
2012-10-08 14:25:00,84.68,84.74,84.68,84.68,1100.0,75.2773,75.3306,75.2773,75.2773,1100.0
2012-10-08 14:30:00,84.75,84.75,84.7,84.72,1000.0,75.3395,75.3395,75.2951,75.3129,1000.0
2012-10-08 14:35:00,84.73,84.81,84.73,84.8,3300.0,75.3217,75.3929,75.3217,75.384,3300.0
2012-10-08 14:40:00,84.77,84.77,84.67,84.67,1600.0,75.3573,75.3573,75.2684,75.2684,1600.0
2012-10-08 14:45:00,84.66,84.71,84.6,84.6,2500.0,75.2595,75.304,75.2062,75.2062,2500.0
2012-10-08 14:50:00,84.65,84.68,84.64,84.65,1600.0,75.2506,75.2773,75.2417,75.2506,1600.0
2012-10-08 14:55:00,84.65,84.65,84.6,84.6,2000.0,75.2506,75.2506,75.2062,75.2062,2000.0
2012-10-08 15:00:00,84.66,84.77,84.66,84.74,2200.0,75.2595,75.3573,75.2595,75.3306,2200.0
2012-10-08 15:05:00,84.75,84.75,84.67,84.74,1700.0,75.3395,75.3395,75.2684,75.3306,1700.0
2012-10-08 15:10:00,84.74,84.78,84.69,84.78,1800.0,75.3306,75.3662,75.2862,75.3662,1800.0
2012-10-08 15:15:00,84.73,84.88,84.73,84.81,5700.0,75.3217,75.4551,75.3217,75.3929,5700.0
2012-10-08 15:20:00,84.81,84.84,84.71,84.76,3100.0,75.3929,75.4195,75.304,75.3484,3100.0
2012-10-08 15:25:00,84.78,84.82,84.7,84.79,2500.0,75.3662,75.4017,75.2951,75.3751,2500.0
2012-10-08 15:30:00,84.77,84.82,84.68,84.75,4600.0,75.3573,75.4017,75.2773,75.3395,4600.0
2012-10-08 15:35:00,84.74,84.76,84.62,84.65,1800.0,75.3306,75.3484,75.224,75.2506,1800.0
2012-10-08 15:40:00,84.63,84.63,84.55,84.6,4000.0,75.2328,75.2328,75.1617,75.2062,4000.0
2012-10-08 15:45:00,84.6,84.6,84.49,84.56,5400.0,75.2062,75.2062,75.1084,75.1706,5400.0
2012-10-08 15:50:00,84.61,84.68,84.54,84.54,3100.0,75.2151,75.2773,75.1528,75.1528,3100.0
2012-10-08 15:55:00,84.51,84.56,84.45,84.46,17300.0,75.1262,75.1706,75.0728,75.0817,17300.0
2012-10-09 09:30:00,83.89,84.23,83.86,83.94,4200.0,74.575,74.8773,74.5483,74.6195,4200.0
2012-10-09 09:35:00,84.09,84.24,84.04,84.04,2500.0,74.7528,74.8861,74.7084,74.7084,2500.0
2012-10-09 09:40:00,84.11,84.22,84.03,84.05,4700.0,74.7706,74.8684,74.6995,74.7172,4700.0
2012-10-09 09:45:00,84.14,84.2,84.01,84.04,6600.0,74.7973,74.8506,74.6817,74.7084,6600.0
2012-10-09 09:50:00,84.02,84.27,84.01,84.07,13500.0,74.6906,74.9128,74.6817,74.735,13500.0
2012-10-09 09:55:00,84.1,84.28,83.97,84.08,5700.0,74.7617,74.9217,74.6461,74.7439,5700.0
2012-10-09 10:00:00,84.06,84.22,84.01,84.1,4600.0,74.7261,74.8684,74.6817,74.7617,4600.0
2012-10-09 10:05:00,84.05,84.07,83.91,84.0,9000.0,74.7172,74.735,74.5928,74.6728,9000.0
2012-10-09 10:10:00,83.99,84.16,83.95,84.14,4400.0,74.6639,74.815,74.6284,74.7973,4400.0
2012-10-09 10:15:00,84.14,84.33,84.14,84.18,7800.0,74.7973,74.9662,74.7973,74.8328,7800.0
2012-10-09 10:20:00,84.18,84.23,84.15,84.15,2400.0,74.8328,74.8773,74.8061,74.8061,2400.0
2012-10-09 10:25:00,84.18,84.23,84.06,84.13,1800.0,74.8328,74.8773,74.7261,74.7884,1800.0
2012-10-09 10:30:00,84.11,84.23,84.08,84.15,1900.0,74.7706,74.8773,74.7439,74.8061,1900.0
2012-10-09 10:35:00,84.08,84.19,83.95,84.02,5700.0,74.7439,74.8417,74.6284,74.6906,5700.0
2012-10-09 10:40:00,84.02,84.05,83.93,84.05,3400.0,74.6906,74.7172,74.6106,74.7172,3400.0
2012-10-09 10:45:00,84.01,84.1,83.77,83.77,5900.0,74.6817,74.7617,74.4683,74.4683,5900.0
2012-10-09 10:50:00,83.75,83.77,83.64,83.65,3700.0,74.4506,74.4683,74.3528,74.3617,3700.0
2012-10-09 10:55:00,83.52,83.53,83.29,83.29,3300.0,74.2461,74.255,74.0416,74.0416,3300.0
2012-10-09 11:00:00,83.22,83.22,83.07,83.15,2100.0,73.9794,73.9794,73.8461,73.9172,2100.0
2012-10-09 11:05:00,83.13,83.24,83.1,83.16,2700.0,73.8994,73.9972,73.8727,73.9261,2700.0
2012-10-09 11:10:00,83.16,83.23,83.06,83.06,3100.0,73.9261,73.9883,73.8372,73.8372,3100.0
2012-10-09 11:15:00,83.04,83.06,82.91,82.98,4600.0,73.8194,73.8372,73.7038,73.7661,4600.0
2012-10-09 11:20:00,83.02,83.11,83.0,83.0,5000.0,73.8016,73.8816,73.7838,73.7838,5000.0
2012-10-09 11:25:00,82.97,83.16,82.97,83.07,4600.0,73.7572,73.9261,73.7572,73.8461,4600.0
2012-10-09 11:30:00,83.07,83.11,82.99,83.11,5500.0,73.8461,73.8816,73.7749,73.8816,5500.0
2012-10-09 11:35:00,83.11,83.14,82.93,82.95,3000.0,73.8816,73.9083,73.7216,73.7394,3000.0
2012-10-09 11:40:00,82.96,83.06,82.93,83.04,6100.0,73.7483,73.8372,73.7216,73.8194,6100.0
2012-10-09 11:45:00,83.01,83.09,82.94,83.08,4000.0,73.7927,73.8638,73.7305,73.855,4000.0
2012-10-09 11:50:00,83.05,83.1,83.02,83.02,1600.0,73.8283,73.8727,73.8016,73.8016,1600.0
2012-10-09 11:55:00,83.01,83.1,82.97,83.1,1200.0,73.7927,73.8727,73.7572,73.8727,1200.0
2012-10-09 12:00:00,83.02,83.08,83.0,83.0,2400.0,73.8016,73.855,73.7838,73.7838,2400.0
2012-10-09 12:05:00,83.03,83.05,82.95,82.99,2500.0,73.8105,73.8283,73.7394,73.7749,2500.0
2012-10-09 12:10:00,82.99,83.13,82.98,83.05,4100.0,73.7749,73.8994,73.7661,73.8283,4100.0
2012-10-09 12:15:00,83.07,83.12,82.96,82.96,3400.0,73.8461,73.8905,73.7483,73.7483,3400.0
2012-10-09 12:20:00,83.05,83.05,82.89,82.94,3800.0,73.8283,73.8283,73.6861,73.7305,3800.0
2012-10-09 12:25:00,82.98,83.04,82.91,82.91,3000.0,73.7661,73.8194,73.7038,73.7038,3000.0
2012-10-09 12:30:00,82.92,83.07,82.91,83.01,5100.0,73.7127,73.8461,73.7038,73.7927,5100.0
2012-10-09 12:35:00,82.97,83.02,82.91,82.99,2600.0,73.7572,73.8016,73.7038,73.7749,2600.0
2012-10-09 12:40:00,82.97,83.03,82.95,83.03,4800.0,73.7572,73.8105,73.7394,73.8105,4800.0
2012-10-09 12:45:00,83.05,83.05,82.96,83.01,2600.0,73.8283,73.8283,73.7483,73.7927,2600.0
2012-10-09 12:50:00,83.03,83.03,82.86,82.94,2400.0,73.8105,73.8105,73.6594,73.7305,2400.0
2012-10-09 12:55:00,82.91,82.91,82.6,82.6,1500.0,73.7038,73.7038,73.4283,73.4283,1500.0
2012-10-09 13:00:00,82.61,82.67,82.47,82.6,5800.0,73.4371,73.4905,73.3127,73.4283,5800.0
2012-10-09 13:05:00,82.66,82.66,82.51,82.55,1300.0,73.4816,73.4816,73.3482,73.3838,1300.0
2012-10-09 13:10:00,82.52,82.62,82.48,82.57,2200.0,73.3571,73.446,73.3216,73.4016,2200.0
2012-10-09 13:15:00,82.51,82.68,82.51,82.66,1500.0,73.3482,73.4994,73.3482,73.4816,1500.0
2012-10-09 13:20:00,82.65,82.65,82.48,82.57,1900.0,73.4727,73.4727,73.3216,73.4016,1900.0
2012-10-09 13:25:00,82.53,82.65,82.45,82.45,3400.0,73.366,73.4727,73.2949,73.2949,3400.0
2012-10-09 13:30:00,82.44,82.53,82.38,82.5,2600.0,73.286,73.366,73.2327,73.3394,2600.0
2012-10-09 13:35:00,82.51,82.72,82.51,82.64,3800.0,73.3482,73.5349,73.3482,73.4638,3800.0
2012-10-09 13:40:00,82.59,82.66,82.57,82.66,1900.0,73.4194,73.4816,73.4016,73.4816,1900.0
2012-10-09 13:45:00,82.69,82.72,82.63,82.67,2600.0,73.5083,73.5349,73.4549,73.4905,2600.0
2012-10-09 13:50:00,82.68,82.74,82.64,82.65,4300.0,73.4994,73.5527,73.4638,73.4727,4300.0
2012-10-09 13:55:00,82.67,82.75,82.55,82.57,6400.0,73.4905,73.5616,73.3838,73.4016,6400.0
2012-10-09 14:00:00,82.56,82.72,82.56,82.64,7000.0,73.3927,73.5349,73.3927,73.4638,7000.0
2012-10-09 14:05:00,82.61,82.75,82.61,82.75,2400.0,73.4371,73.5616,73.4371,73.5616,2400.0
2012-10-09 14:10:00,82.74,82.75,82.64,82.68,1900.0,73.5527,73.5616,73.4638,73.4994,1900.0
2012-10-09 14:15:00,82.73,82.83,82.67,82.83,4000.0,73.5438,73.6327,73.4905,73.6327,4000.0
2012-10-09 14:20:00,82.77,82.83,82.65,82.75,2600.0,73.5794,73.6327,73.4727,73.5616,2600.0
2012-10-09 14:25:00,82.73,82.91,82.7,82.76,5500.0,73.5438,73.7038,73.5171,73.5705,5500.0
2012-10-09 14:30:00,82.75,82.92,82.75,82.83,9900.0,73.5616,73.7127,73.5616,73.6327,9900.0
2012-10-09 14:35:00,82.89,82.92,82.83,82.83,1200.0,73.6861,73.7127,73.6327,73.6327,1200.0
2012-10-09 14:40:00,82.82,82.91,82.75,82.87,4500.0,73.6238,73.7038,73.5616,73.6683,4500.0
2012-10-09 14:45:00,82.85,82.97,82.84,82.95,5600.0,73.6505,73.7572,73.6416,73.7394,5600.0
2012-10-09 14:50:00,82.96,83.06,82.92,83.04,8700.0,73.7483,73.8372,73.7127,73.8194,8700.0
2012-10-09 14:55:00,83.01,83.04,82.92,82.97,2500.0,73.7927,73.8194,73.7127,73.7572,2500.0
2012-10-09 15:00:00,82.98,83.06,82.82,82.86,3400.0,73.7661,73.8372,73.6238,73.6594,3400.0
2012-10-09 15:05:00,82.85,82.91,82.73,82.83,2900.0,73.6505,73.7038,73.5438,73.6327,2900.0
2012-10-09 15:10:00,82.82,82.82,82.65,82.65,3900.0,73.6238,73.6238,73.4727,73.4727,3900.0
2012-10-09 15:15:00,82.73,82.8,82.65,82.65,3000.0,73.5438,73.606,73.4727,73.4727,3000.0
2012-10-09 15:20:00,82.65,82.68,82.6,82.62,6300.0,73.4727,73.4994,73.4283,73.446,6300.0
2012-10-09 15:25:00,82.64,82.71,82.57,82.62,4700.0,73.4638,73.526,73.4016,73.446,4700.0
2012-10-09 15:30:00,82.6,82.64,82.5,82.62,8300.0,73.4283,73.4638,73.3394,73.446,8300.0
2012-10-09 15:35:00,82.64,82.67,82.46,82.49,5800.0,73.4638,73.4905,73.3038,73.3305,5800.0
2012-10-09 15:40:00,82.46,82.74,82.46,82.65,5500.0,73.3038,73.5527,73.3038,73.4727,5500.0
2012-10-09 15:45:00,82.66,82.83,82.65,82.75,18800.0,73.4816,73.6327,73.4727,73.5616,18800.0
2012-10-09 15:50:00,82.7,82.75,82.61,82.65,11700.0,73.5171,73.5616,73.4371,73.4727,11700.0
2012-10-09 15:55:00,82.65,82.72,82.55,82.67,15300.0,73.4727,73.5349,73.3838,73.4905,15300.0
2012-10-10 09:30:00,82.73,82.82,82.18,82.59,9100.0,73.5438,73.6238,73.0549,73.4194,9100.0
2012-10-10 09:35:00,82.59,82.75,82.47,82.71,3600.0,73.4194,73.5616,73.3127,73.526,3600.0
2012-10-10 09:40:00,82.65,82.78,82.58,82.73,2300.0,73.4727,73.5883,73.4105,73.5438,2300.0
2012-10-10 09:45:00,82.8,83.17,82.69,83.17,10400.0,73.606,73.935,73.5083,73.935,10400.0
2012-10-10 09:50:00,83.07,83.19,83.05,83.19,800.0,73.8461,73.9527,73.8283,73.9527,800.0
2012-10-10 09:55:00,83.06,83.06,82.96,82.96,1200.0,73.8372,73.8372,73.7483,73.7483,1200.0
2012-10-10 10:00:00,82.96,83.12,82.9,83.06,4200.0,73.7483,73.8905,73.6949,73.8372,4200.0
2012-10-10 10:05:00,83.01,83.12,82.64,82.76,3700.0,73.7927,73.8905,73.4638,73.5705,3700.0
2012-10-10 10:10:00,82.78,82.95,82.69,82.7,3400.0,73.5883,73.7394,73.5083,73.5171,3400.0
2012-10-10 10:15:00,82.69,82.9,82.69,82.84,2100.0,73.5083,73.6949,73.5083,73.6416,2100.0
2012-10-10 10:20:00,82.9,82.99,82.82,82.82,2400.0,73.6949,73.7749,73.6238,73.6238,2400.0
2012-10-10 10:25:00,82.89,83.0,82.86,82.97,5300.0,73.6861,73.7838,73.6594,73.7572,5300.0
2012-10-10 10:30:00,82.99,83.01,82.93,82.97,700.0,73.7749,73.7927,73.7216,73.7572,700.0
2012-10-10 10:35:00,82.97,82.98,82.93,82.93,500.0,73.7572,73.7661,73.7216,73.7216,500.0
2012-10-10 10:40:00,82.93,82.94,82.86,82.88,2200.0,73.7216,73.7305,73.6594,73.6772,2200.0
2012-10-10 10:45:00,82.93,83.0,82.9,82.9,1100.0,73.7216,73.7838,73.6949,73.6949,1100.0
2012-10-10 10:50:00,82.9,83.0,82.9,82.91,3300.0,73.6949,73.7838,73.6949,73.7038,3300.0
2012-10-10 10:55:00,82.9,83.05,82.9,82.92,2400.0,73.6949,73.8283,73.6949,73.7127,2400.0
2012-10-10 11:00:00,82.93,83.39,82.93,83.23,4700.0,73.7216,74.1305,73.7216,73.9883,4700.0
2012-10-10 11:05:00,83.29,83.3,83.16,83.2,4300.0,74.0416,74.0505,73.9261,73.9616,4300.0
2012-10-10 11:10:00,83.22,83.3,83.17,83.22,3200.0,73.9794,74.0505,73.935,73.9794,3200.0
2012-10-10 11:15:00,83.22,83.28,83.16,83.17,3800.0,73.9794,74.0327,73.9261,73.935,3800.0
2012-10-10 11:20:00,83.25,83.3,83.18,83.28,5200.0,74.0061,74.0505,73.9438,74.0327,5200.0
2012-10-10 11:25:00,83.29,83.36,83.22,83.27,2300.0,74.0416,74.1039,73.9794,74.0239,2300.0
2012-10-10 11:30:00,83.22,83.38,83.19,83.19,3400.0,73.9794,74.1216,73.9527,73.9527,3400.0
2012-10-10 11:35:00,83.13,83.19,82.97,83.11,6600.0,73.8994,73.9527,73.7572,73.8816,6600.0
2012-10-10 11:40:00,83.15,83.27,83.05,83.14,6800.0,73.9172,74.0239,73.8283,73.9083,6800.0
2012-10-10 11:45:00,83.14,83.27,83.05,83.2,10200.0,73.9083,74.0239,73.8283,73.9616,10200.0
2012-10-10 11:50:00,83.16,83.18,82.97,83.01,3100.0,73.9261,73.9438,73.7572,73.7927,3100.0
2012-10-10 11:55:00,83.04,83.11,83.03,83.07,2500.0,73.8194,73.8816,73.8105,73.8461,2500.0
2012-10-10 12:00:00,83.07,83.21,83.07,83.19,6900.0,73.8461,73.9705,73.8461,73.9527,6900.0
2012-10-10 12:05:00,83.23,83.3,83.08,83.08,1300.0,73.9883,74.0505,73.855,73.855,1300.0
2012-10-10 12:10:00,83.09,83.1,83.01,83.01,2500.0,73.8638,73.8727,73.7927,73.7927,2500.0
2012-10-10 12:15:00,82.94,82.94,82.79,82.8,1600.0,73.7305,73.7305,73.5972,73.606,1600.0
2012-10-10 12:20:00,82.81,83.02,82.77,82.93,2300.0,73.6149,73.8016,73.5794,73.7216,2300.0
2012-10-10 12:25:00,82.97,83.08,82.95,82.95,3100.0,73.7572,73.855,73.7394,73.7394,3100.0
2012-10-10 12:30:00,82.93,83.03,82.93,83.03,3400.0,73.7216,73.8105,73.7216,73.8105,3400.0
2012-10-10 12:35:00,82.98,82.99,82.76,82.94,2200.0,73.7661,73.7749,73.5705,73.7305,2200.0
2012-10-10 12:40:00,82.94,82.94,82.94,82.94,0.0,73.7305,73.7305,73.7305,73.7305,0.0
2012-10-10 12:45:00,82.85,82.86,82.81,82.86,1800.0,73.6505,73.6594,73.6149,73.6594,1800.0
2012-10-10 12:50:00,82.79,82.85,82.72,82.77,2200.0,73.5972,73.6505,73.5349,73.5794,2200.0
2012-10-10 12:55:00,82.74,82.8,82.71,82.78,3900.0,73.5527,73.606,73.526,73.5883,3900.0
2012-10-10 13:00:00,82.77,82.82,82.73,82.78,1900.0,73.5794,73.6238,73.5438,73.5883,1900.0
2012-10-10 13:05:00,82.87,82.92,82.87,82.92,300.0,73.6683,73.7127,73.6683,73.7127,300.0
2012-10-10 13:10:00,82.92,82.92,82.92,82.92,200.0,73.7127,73.7127,73.7127,73.7127,200.0
2012-10-10 13:15:00,82.92,83.09,82.92,83.07,1200.0,73.7127,73.8638,73.7127,73.8461,1200.0
2012-10-10 13:20:00,83.07,83.07,82.99,83.07,3300.0,73.8461,73.8461,73.7749,73.8461,3300.0
2012-10-10 13:25:00,83.06,83.34,83.05,83.27,8700.0,73.8372,74.0861,73.8283,74.0239,8700.0
2012-10-10 13:30:00,83.2,83.27,83.06,83.1,5200.0,73.9616,74.0239,73.8372,73.8727,5200.0
2012-10-10 13:35:00,83.09,83.09,83.04,83.07,1000.0,73.8638,73.8638,73.8194,73.8461,1000.0
2012-10-10 13:40:00,82.99,83.02,82.95,82.95,1000.0,73.7749,73.8016,73.7394,73.7394,1000.0
2012-10-10 13:45:00,82.98,83.11,82.98,83.07,2400.0,73.7661,73.8816,73.7661,73.8461,2400.0
2012-10-10 13:50:00,83.08,83.13,82.95,83.08,2600.0,73.855,73.8994,73.7394,73.855,2600.0
2012-10-10 13:55:00,83.04,83.09,83.04,83.05,400.0,73.8194,73.8638,73.8194,73.8283,400.0
2012-10-10 14:00:00,83.06,83.15,83.0,83.04,3900.0,73.8372,73.9172,73.7838,73.8194,3900.0
2012-10-10 14:05:00,83.04,83.08,83.02,83.04,400.0,73.8194,73.855,73.8016,73.8194,400.0
2012-10-10 14:10:00,83.09,83.09,82.84,82.97,3000.0,73.8638,73.8638,73.6416,73.7572,3000.0
2012-10-10 14:15:00,82.99,83.16,82.99,83.04,2200.0,73.7749,73.9261,73.7749,73.8194,2200.0
2012-10-10 14:20:00,83.05,83.09,82.94,83.04,1700.0,73.8283,73.8638,73.7305,73.8194,1700.0
2012-10-10 14:25:00,83.06,83.19,83.06,83.19,4000.0,73.8372,73.9527,73.8372,73.9527,4000.0
2012-10-10 14:30:00,83.11,83.14,83.1,83.12,800.0,73.8816,73.9083,73.8727,73.8905,800.0
2012-10-10 14:35:00,83.04,83.11,82.95,83.03,5000.0,73.8194,73.8816,73.7394,73.8105,5000.0
2012-10-10 14:40:00,83.05,83.12,83.02,83.12,3500.0,73.8283,73.8905,73.8016,73.8905,3500.0
2012-10-10 14:45:00,83.06,83.19,83.01,83.19,2800.0,73.8372,73.9527,73.7927,73.9527,2800.0
2012-10-10 14:50:00,83.1,83.14,83.1,83.14,300.0,73.8727,73.9083,73.8727,73.9083,300.0
2012-10-10 14:55:00,83.09,83.16,83.05,83.08,1400.0,73.8638,73.9261,73.8283,73.855,1400.0
2012-10-10 15:00:00,83.06,83.1,82.97,83.08,4000.0,73.8372,73.8727,73.7572,73.855,4000.0
2012-10-10 15:05:00,83.08,83.12,83.05,83.12,4600.0,73.855,73.8905,73.8283,73.8905,4600.0
2012-10-10 15:10:00,83.15,83.15,83.02,83.02,1700.0,73.9172,73.9172,73.8016,73.8016,1700.0
2012-10-10 15:15:00,83.06,83.07,82.92,83.07,3600.0,73.8372,73.8461,73.7127,73.8461,3600.0
2012-10-10 15:20:00,83.05,83.06,82.93,82.94,3200.0,73.8283,73.8372,73.7216,73.7305,3200.0
2012-10-10 15:25:00,82.85,83.04,82.83,83.0,4500.0,73.6505,73.8194,73.6327,73.7838,4500.0
2012-10-10 15:30:00,82.98,82.99,82.82,82.83,2300.0,73.7661,73.7749,73.6238,73.6327,2300.0
2012-10-10 15:35:00,82.85,82.85,82.73,82.75,3000.0,73.6505,73.6505,73.5438,73.5616,3000.0
2012-10-10 15:40:00,82.81,82.98,82.78,82.98,2900.0,73.6149,73.7661,73.5883,73.7661,2900.0
2012-10-10 15:45:00,82.93,82.97,82.9,82.97,3300.0,73.7216,73.7572,73.6949,73.7572,3300.0
2012-10-10 15:50:00,82.91,82.94,82.81,82.91,2100.0,73.7038,73.7305,73.6149,73.7038,2100.0
2012-10-10 15:55:00,82.92,83.03,82.9,83.03,4000.0,73.7127,73.8105,73.6949,73.8105,4000.0
2012-10-11 09:30:00,84.11,84.2,83.56,83.71,4800.0,74.7706,74.8506,74.2817,74.415,4800.0
2012-10-11 09:35:00,83.89,84.01,83.53,83.89,5800.0,74.575,74.6817,74.255,74.575,5800.0
2012-10-11 09:40:00,83.89,83.89,83.65,83.81,4000.0,74.575,74.575,74.3617,74.5039,4000.0
2012-10-11 09:45:00,83.78,83.78,83.74,83.74,800.0,74.4772,74.4772,74.4417,74.4417,800.0
2012-10-11 09:50:00,83.68,83.75,83.63,83.72,1400.0,74.3883,74.4506,74.3439,74.4239,1400.0
2012-10-11 09:55:00,83.75,83.8,83.61,83.61,3700.0,74.4506,74.495,74.3261,74.3261,3700.0
2012-10-11 10:00:00,83.66,83.66,83.3,83.3,1000.0,74.3706,74.3706,74.0505,74.0505,1000.0
2012-10-11 10:05:00,83.22,83.36,83.2,83.22,3300.0,73.9794,74.1039,73.9616,73.9794,3300.0
2012-10-11 10:10:00,83.34,83.34,83.13,83.18,3800.0,74.0861,74.0861,73.8994,73.9438,3800.0
2012-10-11 10:15:00,83.14,83.22,83.14,83.16,3400.0,73.9083,73.9794,73.9083,73.9261,3400.0
2012-10-11 10:20:00,83.08,83.21,83.08,83.16,1000.0,73.855,73.9705,73.855,73.9261,1000.0
2012-10-11 10:25:00,83.22,83.27,83.16,83.23,3100.0,73.9794,74.0239,73.9261,73.9883,3100.0
2012-10-11 10:30:00,83.27,83.27,83.16,83.16,1700.0,74.0239,74.0239,73.9261,73.9261,1700.0
2012-10-11 10:35:00,83.23,83.23,83.15,83.17,800.0,73.9883,73.9883,73.9172,73.935,800.0
2012-10-11 10:40:00,83.2,83.3,83.2,83.2,4200.0,73.9616,74.0505,73.9616,73.9616,4200.0
2012-10-11 10:45:00,83.2,83.22,83.17,83.17,1600.0,73.9616,73.9794,73.935,73.935,1600.0
2012-10-11 10:50:00,83.2,83.2,83.09,83.09,1400.0,73.9616,73.9616,73.8638,73.8638,1400.0
2012-10-11 10:55:00,83.06,83.25,82.94,83.2,4000.0,73.8372,74.0061,73.7305,73.9616,4000.0
2012-10-11 11:00:00,83.21,83.29,83.16,83.16,3000.0,73.9705,74.0416,73.9261,73.9261,3000.0
2012-10-11 11:05:00,83.11,83.17,83.0,83.16,3300.0,73.8816,73.935,73.7838,73.9261,3300.0
2012-10-11 11:10:00,83.16,83.21,83.16,83.17,1300.0,73.9261,73.9705,73.9261,73.935,1300.0
2012-10-11 11:15:00,83.13,83.18,83.1,83.13,1800.0,73.8994,73.9438,73.8727,73.8994,1800.0
2012-10-11 11:20:00,83.17,83.24,83.13,83.21,2400.0,73.935,73.9972,73.8994,73.9705,2400.0
2012-10-11 11:25:00,83.2,83.2,83.12,83.2,2500.0,73.9616,73.9616,73.8905,73.9616,2500.0
2012-10-11 11:30:00,83.16,83.2,83.08,83.16,13200.0,73.9261,73.9616,73.855,73.9261,13200.0
2012-10-11 11:35:00,83.1,83.2,83.04,83.17,1700.0,73.8727,73.9616,73.8194,73.935,1700.0
2012-10-11 11:40:00,83.1,83.14,83.03,83.03,2100.0,73.8727,73.9083,73.8105,73.8105,2100.0
2012-10-11 11:45:00,83.1,83.18,83.03,83.17,3500.0,73.8727,73.9438,73.8105,73.935,3500.0
2012-10-11 11:50:00,83.17,83.18,82.81,82.94,2700.0,73.935,73.9438,73.6149,73.7305,2700.0
2012-10-11 11:55:00,82.95,82.99,82.91,82.99,1200.0,73.7394,73.7749,73.7038,73.7749,1200.0
2012-10-11 12:00:00,82.91,82.91,82.71,82.81,1500.0,73.7038,73.7038,73.526,73.6149,1500.0
2012-10-11 12:05:00,82.87,82.88,82.73,82.83,5100.0,73.6683,73.6772,73.5438,73.6327,5100.0
2012-10-11 12:10:00,82.83,82.83,82.71,82.75,1400.0,73.6327,73.6327,73.526,73.5616,1400.0
2012-10-11 12:15:00,82.74,82.81,82.6,82.6,1400.0,73.5527,73.6149,73.4283,73.4283,1400.0
2012-10-11 12:20:00,82.55,82.61,82.55,82.6,600.0,73.3838,73.4371,73.3838,73.4283,600.0
2012-10-11 12:25:00,82.61,82.67,82.56,82.65,1300.0,73.4371,73.4905,73.3927,73.4727,1300.0
2012-10-11 12:30:00,82.72,82.77,82.63,82.63,2500.0,73.5349,73.5794,73.4549,73.4549,2500.0
2012-10-11 12:35:00,82.62,82.77,82.62,82.77,300.0,73.446,73.5794,73.446,73.5794,300.0
2012-10-11 12:40:00,82.64,82.78,82.64,82.66,1500.0,73.4638,73.5883,73.4638,73.4816,1500.0
2012-10-11 12:45:00,82.61,82.82,82.61,82.8,2600.0,73.4371,73.6238,73.4371,73.606,2600.0
2012-10-11 12:50:00,82.77,82.8,82.63,82.67,2300.0,73.5794,73.606,73.4549,73.4905,2300.0
2012-10-11 12:55:00,82.68,82.79,82.68,82.79,600.0,73.4994,73.5972,73.4994,73.5972,600.0
2012-10-11 13:00:00,82.68,82.78,82.58,82.72,1200.0,73.4994,73.5883,73.4105,73.5349,1200.0
2012-10-11 13:05:00,82.73,82.75,82.66,82.66,900.0,73.5438,73.5616,73.4816,73.4816,900.0
2012-10-11 13:10:00,82.72,82.77,82.66,82.75,1800.0,73.5349,73.5794,73.4816,73.5616,1800.0
2012-10-11 13:15:00,82.72,82.88,82.7,82.88,3500.0,73.5349,73.6772,73.5171,73.6772,3500.0
2012-10-11 13:20:00,82.89,82.9,82.74,82.75,700.0,73.6861,73.6949,73.5527,73.5616,700.0
2012-10-11 13:25:00,82.78,82.83,82.75,82.76,1700.0,73.5883,73.6327,73.5616,73.5705,1700.0
2012-10-11 13:30:00,82.68,82.73,82.68,82.68,1000.0,73.4994,73.5438,73.4994,73.4994,1000.0
2012-10-11 13:35:00,82.69,82.78,82.68,82.71,1800.0,73.5083,73.5883,73.4994,73.526,1800.0
2012-10-11 13:40:00,82.66,82.71,82.65,82.7,2800.0,73.4816,73.526,73.4727,73.5171,2800.0
2012-10-11 13:45:00,82.71,82.74,82.66,82.72,900.0,73.526,73.5527,73.4816,73.5349,900.0
2012-10-11 13:50:00,82.66,82.74,82.62,82.64,4900.0,73.4816,73.5527,73.446,73.4638,4900.0
2012-10-11 13:55:00,82.67,82.75,82.63,82.66,600.0,73.4905,73.5616,73.4549,73.4816,600.0
2012-10-11 14:00:00,82.66,82.72,82.63,82.63,1200.0,73.4816,73.5349,73.4549,73.4549,1200.0
2012-10-11 14:05:00,82.67,82.68,82.63,82.67,1200.0,73.4905,73.4994,73.4549,73.4905,1200.0
2012-10-11 14:10:00,82.67,82.89,82.64,82.87,4400.0,73.4905,73.6861,73.4638,73.6683,4400.0
2012-10-11 14:15:00,82.82,82.84,82.71,82.76,1600.0,73.6238,73.6416,73.526,73.5705,1600.0
2012-10-11 14:20:00,82.73,82.73,82.64,82.7,2000.0,73.5438,73.5438,73.4638,73.5171,2000.0
2012-10-11 14:25:00,82.69,82.76,82.67,82.67,3400.0,73.5083,73.5705,73.4905,73.4905,3400.0
2012-10-11 14:30:00,82.68,82.73,82.67,82.7,2100.0,73.4994,73.5438,73.4905,73.5171,2100.0
2012-10-11 14:35:00,82.67,82.75,82.64,82.64,3100.0,73.4905,73.5616,73.4638,73.4638,3100.0
2012-10-11 14:40:00,82.67,82.69,82.64,82.67,1600.0,73.4905,73.5083,73.4638,73.4905,1600.0
2012-10-11 14:45:00,82.72,82.72,82.63,82.67,4700.0,73.5349,73.5349,73.4549,73.4905,4700.0
2012-10-11 14:50:00,82.69,82.75,82.64,82.69,2500.0,73.5083,73.5616,73.4638,73.5083,2500.0
2012-10-11 14:55:00,82.67,82.71,82.67,82.71,600.0,73.4905,73.526,73.4905,73.526,600.0
2012-10-11 15:00:00,82.68,82.71,82.63,82.63,1700.0,73.4994,73.526,73.4549,73.4549,1700.0
2012-10-11 15:05:00,82.67,82.72,82.66,82.7,1900.0,73.4905,73.5349,73.4816,73.5171,1900.0
2012-10-11 15:10:00,82.7,83.03,82.7,83.03,4200.0,73.5171,73.8105,73.5171,73.8105,4200.0
2012-10-11 15:15:00,82.98,83.03,82.89,82.96,3300.0,73.7661,73.8105,73.6861,73.7483,3300.0
2012-10-11 15:20:00,82.96,83.05,82.96,83.05,2800.0,73.7483,73.8283,73.7483,73.8283,2800.0
2012-10-11 15:25:00,83.05,83.07,83.01,83.03,3900.0,73.8283,73.8461,73.7927,73.8105,3900.0
2012-10-11 15:30:00,83.03,83.03,82.91,82.94,5700.0,73.8105,73.8105,73.7038,73.7305,5700.0
2012-10-11 15:35:00,82.93,82.93,82.82,82.9,4000.0,73.7216,73.7216,73.6238,73.6949,4000.0
2012-10-11 15:40:00,82.9,82.98,82.88,82.89,3600.0,73.6949,73.7661,73.6772,73.6861,3600.0
2012-10-11 15:45:00,82.88,82.94,82.79,82.84,4400.0,73.6772,73.7305,73.5972,73.6416,4400.0
2012-10-11 15:50:00,82.89,82.92,82.74,82.76,6400.0,73.6861,73.7127,73.5527,73.5705,6400.0
2012-10-11 15:55:00,82.77,82.8,82.68,82.68,10000.0,73.5794,73.606,73.4994,73.4994,10000.0
2012-10-12 09:30:00,83.04,83.14,82.71,82.84,1900.0,73.8194,73.9083,73.526,73.6416,1900.0
2012-10-12 09:35:00,82.96,83.12,82.96,83.03,1800.0,73.7483,73.8905,73.7483,73.8105,1800.0
2012-10-12 09:40:00,82.99,82.99,82.61,82.77,3400.0,73.7749,73.7749,73.4371,73.5794,3400.0
2012-10-12 09:45:00,82.9,82.9,82.7,82.77,3300.0,73.6949,73.6949,73.5171,73.5794,3300.0
2012-10-12 09:50:00,82.78,83.02,82.7,82.89,5100.0,73.5883,73.8016,73.5171,73.6861,5100.0
2012-10-12 09:55:00,82.84,83.03,82.84,83.03,600.0,73.6416,73.8105,73.6416,73.8105,600.0
2012-10-12 10:00:00,82.95,83.12,82.82,82.87,2900.0,73.7394,73.8905,73.6238,73.6683,2900.0
2012-10-12 10:05:00,82.84,83.01,82.84,82.93,4200.0,73.6416,73.7927,73.6416,73.7216,4200.0
2012-10-12 10:10:00,82.97,83.04,82.9,83.04,1600.0,73.7572,73.8194,73.6949,73.8194,1600.0
2012-10-12 10:15:00,83.0,83.02,82.91,82.97,1500.0,73.7838,73.8016,73.7038,73.7572,1500.0
2012-10-12 10:20:00,82.87,82.87,82.7,82.75,1900.0,73.6683,73.6683,73.5171,73.5616,1900.0
2012-10-12 10:25:00,82.75,82.95,82.7,82.95,4800.0,73.5616,73.7394,73.5171,73.7394,4800.0
2012-10-12 10:30:00,82.95,82.95,82.9,82.9,800.0,73.7394,73.7394,73.6949,73.6949,800.0
2012-10-12 10:35:00,82.87,82.87,82.82,82.82,1200.0,73.6683,73.6683,73.6238,73.6238,1200.0
2012-10-12 10:40:00,82.83,82.95,82.77,82.8,2700.0,73.6327,73.7394,73.5794,73.606,2700.0
2012-10-12 10:45:00,82.76,83.07,82.7,83.03,9200.0,73.5705,73.8461,73.5171,73.8105,9200.0
2012-10-12 10:50:00,83.01,83.01,82.88,82.9,2100.0,73.7927,73.7927,73.6772,73.6949,2100.0
2012-10-12 10:55:00,82.87,83.08,82.87,82.9,900.0,73.6683,73.855,73.6683,73.6949,900.0
2012-10-12 11:00:00,82.81,82.81,82.76,82.77,900.0,73.6149,73.6149,73.5705,73.5794,900.0
2012-10-12 11:05:00,82.9,82.94,82.8,82.81,4300.0,73.6949,73.7305,73.606,73.6149,4300.0
2012-10-12 11:10:00,82.77,82.81,82.7,82.76,2000.0,73.5794,73.6149,73.5171,73.5705,2000.0
2012-10-12 11:15:00,82.84,82.94,82.84,82.87,10200.0,73.6416,73.7305,73.6416,73.6683,10200.0
2012-10-12 11:20:00,82.85,82.9,82.84,82.86,2000.0,73.6505,73.6949,73.6416,73.6594,2000.0
2012-10-12 11:25:00,82.85,82.86,82.77,82.77,3600.0,73.6505,73.6594,73.5794,73.5794,3600.0
2012-10-12 11:30:00,82.79,82.91,82.63,82.8,7900.0,73.5972,73.7038,73.4549,73.606,7900.0
2012-10-12 11:35:00,82.79,82.9,82.79,82.82,3200.0,73.5972,73.6949,73.5972,73.6238,3200.0
2012-10-12 11:40:00,82.8,82.89,82.74,82.85,16800.0,73.606,73.6861,73.5527,73.6505,16800.0
2012-10-12 11:45:00,82.88,82.89,82.84,82.87,2100.0,73.6772,73.6861,73.6416,73.6683,2100.0
2012-10-12 11:50:00,82.84,82.91,82.81,82.91,2300.0,73.6416,73.7038,73.6149,73.7038,2300.0
2012-10-12 11:55:00,82.84,82.84,82.76,82.76,1600.0,73.6416,73.6416,73.5705,73.5705,1600.0
2012-10-12 12:00:00,82.82,82.94,82.8,82.83,5600.0,73.6238,73.7305,73.606,73.6327,5600.0
2012-10-12 12:05:00,82.79,82.81,82.75,82.76,2600.0,73.5972,73.6149,73.5616,73.5705,2600.0
2012-10-12 12:10:00,82.8,82.8,82.75,82.79,2400.0,73.606,73.606,73.5616,73.5972,2400.0
2012-10-12 12:15:00,82.79,82.81,82.78,82.78,2500.0,73.5972,73.6149,73.5883,73.5883,2500.0
2012-10-12 12:20:00,82.78,82.85,82.76,82.81,3900.0,73.5883,73.6505,73.5705,73.6149,3900.0
2012-10-12 12:25:00,82.79,82.79,82.62,82.68,4700.0,73.5972,73.5972,73.446,73.4994,4700.0
2012-10-12 12:30:00,82.77,83.02,82.75,82.88,4100.0,73.5794,73.8016,73.5616,73.6772,4100.0
2012-10-12 12:35:00,82.83,82.88,82.81,82.81,900.0,73.6327,73.6772,73.6149,73.6149,900.0
2012-10-12 12:40:00,82.81,82.81,82.72,82.72,900.0,73.6149,73.6149,73.5349,73.5349,900.0
2012-10-12 12:45:00,82.64,82.73,82.53,82.72,3300.0,73.4638,73.5438,73.366,73.5349,3300.0
2012-10-12 12:50:00,82.64,82.71,82.55,82.57,4600.0,73.4638,73.526,73.3838,73.4016,4600.0
2012-10-12 12:55:00,82.63,82.63,82.57,82.57,600.0,73.4549,73.4549,73.4016,73.4016,600.0
2012-10-12 13:00:00,82.49,82.49,82.33,82.39,1200.0,73.3305,73.3305,73.1882,73.2416,1200.0
2012-10-12 13:05:00,82.45,82.45,82.4,82.4,200.0,73.2949,73.2949,73.2505,73.2505,200.0
2012-10-12 13:10:00,82.32,82.32,82.27,82.27,1100.0,73.1793,73.1793,73.1349,73.1349,1100.0
2012-10-12 13:15:00,82.23,82.34,82.23,82.34,900.0,73.0993,73.1971,73.0993,73.1971,900.0
2012-10-12 13:20:00,82.34,82.34,82.34,82.34,100.0,73.1971,73.1971,73.1971,73.1971,100.0
2012-10-12 13:25:00,82.23,82.23,82.16,82.22,1100.0,73.0993,73.0993,73.0371,73.0904,1100.0
2012-10-12 13:30:00,82.2,82.2,82.12,82.12,1600.0,73.0727,73.0727,73.0016,73.0016,1600.0
2012-10-12 13:35:00,82.06,82.13,82.05,82.13,700.0,72.9482,73.0104,72.9393,73.0104,700.0
2012-10-12 13:40:00,82.14,82.17,82.09,82.09,600.0,73.0193,73.046,72.9749,72.9749,600.0
2012-10-12 13:45:00,82.02,82.02,82.0,82.0,400.0,72.9127,72.9127,72.8949,72.8949,400.0
2012-10-12 13:50:00,81.98,82.14,81.98,82.14,1900.0,72.8771,73.0193,72.8771,73.0193,1900.0
2012-10-12 13:55:00,82.18,82.28,82.16,82.23,2300.0,73.0549,73.1438,73.0371,73.0993,2300.0
2012-10-12 14:00:00,82.23,82.25,82.23,82.25,200.0,73.0993,73.1171,73.0993,73.1171,200.0
2012-10-12 14:05:00,82.24,82.24,82.18,82.23,1500.0,73.1082,73.1082,73.0549,73.0993,1500.0
2012-10-12 14:10:00,82.26,82.3,82.16,82.26,3600.0,73.126,73.1616,73.0371,73.126,3600.0
2012-10-12 14:15:00,82.21,82.21,82.17,82.21,900.0,73.0816,73.0816,73.046,73.0816,900.0
2012-10-12 14:20:00,82.21,82.38,82.21,82.36,1800.0,73.0816,73.2327,73.0816,73.2149,1800.0
2012-10-12 14:25:00,82.36,82.43,82.32,82.41,2300.0,73.2149,73.2771,73.1793,73.2593,2300.0
2012-10-12 14:30:00,82.4,82.4,82.3,82.36,1200.0,73.2505,73.2505,73.1616,73.2149,1200.0
2012-10-12 14:35:00,82.31,82.37,82.28,82.37,2100.0,73.1705,73.2238,73.1438,73.2238,2100.0
2012-10-12 14:40:00,82.36,82.36,82.26,82.33,2000.0,73.2149,73.2149,73.126,73.1882,2000.0
2012-10-12 14:45:00,82.31,82.31,82.25,82.29,1100.0,73.1705,73.1705,73.1171,73.1527,1100.0
2012-10-12 14:50:00,82.34,82.58,82.3,82.52,3300.0,73.1971,73.4105,73.1616,73.3571,3300.0
2012-10-12 14:55:00,82.51,82.51,82.39,82.48,1000.0,73.3482,73.3482,73.2416,73.3216,1000.0
2012-10-12 15:00:00,82.47,82.49,82.26,82.34,4600.0,73.3127,73.3305,73.126,73.1971,4600.0
2012-10-12 15:05:00,82.33,82.42,82.32,82.32,2800.0,73.1882,73.2682,73.1793,73.1793,2800.0
2012-10-12 15:10:00,82.29,82.39,82.26,82.39,2000.0,73.1527,73.2416,73.126,73.2416,2000.0
2012-10-12 15:15:00,82.38,82.52,82.38,82.48,2000.0,73.2327,73.3571,73.2327,73.3216,2000.0
2012-10-12 15:20:00,82.55,82.59,82.5,82.51,1900.0,73.3838,73.4194,73.3394,73.3482,1900.0
2012-10-12 15:25:00,82.55,82.55,82.46,82.46,700.0,73.3838,73.3838,73.3038,73.3038,700.0
2012-10-12 15:30:00,82.45,82.45,82.25,82.42,8700.0,73.2949,73.2949,73.1171,73.2682,8700.0
2012-10-12 15:35:00,82.44,82.45,82.28,82.28,2900.0,73.286,73.2949,73.1438,73.1438,2900.0
2012-10-12 15:40:00,82.32,82.4,82.23,82.31,5100.0,73.1793,73.2505,73.0993,73.1705,5100.0
2012-10-12 15:45:00,82.34,82.44,82.28,82.31,7500.0,73.1971,73.286,73.1438,73.1705,7500.0
2012-10-12 15:50:00,82.3,82.44,82.3,82.36,6900.0,73.1616,73.286,73.1616,73.2149,6900.0
2012-10-12 15:55:00,82.38,82.41,82.3,82.3,9300.0,73.2327,73.2593,73.1616,73.1616,9300.0
2012-10-15 09:30:00,82.76,83.08,82.75,82.92,2200.0,73.5705,73.855,73.5616,73.7127,2200.0
2012-10-15 09:35:00,83.03,83.03,82.34,82.34,6600.0,73.8105,73.8105,73.1971,73.1971,6600.0
2012-10-15 09:40:00,82.43,82.79,82.43,82.48,4200.0,73.2771,73.5972,73.2771,73.3216,4200.0
2012-10-15 09:45:00,82.48,82.49,82.26,82.31,2500.0,73.3216,73.3305,73.126,73.1705,2500.0
2012-10-15 09:50:00,82.37,82.37,82.07,82.07,2200.0,73.2238,73.2238,72.9571,72.9571,2200.0
2012-10-15 09:55:00,82.07,82.07,81.96,82.05,3100.0,72.9571,72.9571,72.8593,72.9393,3100.0
2012-10-15 10:00:00,81.91,81.97,81.79,81.97,2100.0,72.8149,72.8682,72.7082,72.8682,2100.0
2012-10-15 10:05:00,81.89,81.89,81.55,81.66,2100.0,72.7971,72.7971,72.4948,72.5926,2100.0
2012-10-15 10:10:00,81.65,81.65,81.22,81.23,8000.0,72.5837,72.5837,72.2015,72.2104,8000.0
2012-10-15 10:15:00,81.23,81.49,81.2,81.35,5100.0,72.2104,72.4415,72.1837,72.317,5100.0
2012-10-15 10:20:00,81.36,81.36,81.19,81.35,1600.0,72.3259,72.3259,72.1748,72.317,1600.0
2012-10-15 10:25:00,81.44,81.49,81.44,81.49,2500.0,72.3971,72.4415,72.3971,72.4415,2500.0
2012-10-15 10:30:00,81.44,81.56,81.44,81.51,4900.0,72.3971,72.5037,72.3971,72.4593,4900.0
2012-10-15 10:35:00,81.51,81.61,81.51,81.61,800.0,72.4593,72.5482,72.4593,72.5482,800.0
2012-10-15 10:40:00,81.59,81.77,81.59,81.76,1900.0,72.5304,72.6904,72.5304,72.6815,1900.0
2012-10-15 10:45:00,81.72,81.72,81.68,81.7,700.0,72.646,72.646,72.6104,72.6282,700.0
2012-10-15 10:50:00,81.65,81.68,81.62,81.62,500.0,72.5837,72.6104,72.5571,72.5571,500.0
2012-10-15 10:55:00,81.62,81.76,81.57,81.67,1000.0,72.5571,72.6815,72.5126,72.6015,1000.0
2012-10-15 11:00:00,81.73,81.76,81.67,81.67,300.0,72.6549,72.6815,72.6015,72.6015,300.0
2012-10-15 11:05:00,81.7,81.82,81.68,81.81,2800.0,72.6282,72.7349,72.6104,72.726,2800.0
2012-10-15 11:10:00,81.84,81.85,81.77,81.85,1100.0,72.7526,72.7615,72.6904,72.7615,1100.0
2012-10-15 11:15:00,81.75,81.79,81.72,81.73,1700.0,72.6726,72.7082,72.646,72.6549,1700.0
2012-10-15 11:20:00,81.84,81.84,81.77,81.81,1400.0,72.7526,72.7526,72.6904,72.726,1400.0
2012-10-15 11:25:00,81.88,82.05,81.88,81.94,1000.0,72.7882,72.9393,72.7882,72.8415,1000.0
2012-10-15 11:30:00,81.95,81.99,81.93,81.99,800.0,72.8504,72.886,72.8326,72.886,800.0
2012-10-15 11:35:00,81.97,82.18,81.97,82.06,2100.0,72.8682,73.0549,72.8682,72.9482,2100.0
2012-10-15 11:40:00,82.17,82.4,82.15,82.25,2000.0,73.046,73.2505,73.0282,73.1171,2000.0
2012-10-15 11:45:00,82.26,82.27,82.25,82.26,600.0,73.126,73.1349,73.1171,73.126,600.0
2012-10-15 11:50:00,82.31,82.31,82.09,82.09,2300.0,73.1705,73.1705,72.9749,72.9749,2300.0
2012-10-15 11:55:00,82.13,82.14,82.13,82.14,200.0,73.0104,73.0193,73.0104,73.0193,200.0
2012-10-15 12:00:00,82.24,82.24,82.09,82.14,1300.0,73.1082,73.1082,72.9749,73.0193,1300.0
2012-10-15 12:05:00,82.1,82.12,82.09,82.09,900.0,72.9838,73.0016,72.9749,72.9749,900.0
2012-10-15 12:10:00,82.12,82.12,82.08,82.11,1800.0,73.0016,73.0016,72.966,72.9927,1800.0
2012-10-15 12:15:00,82.12,82.19,82.12,82.19,200.0,73.0016,73.0638,73.0016,73.0638,200.0
2012-10-15 12:20:00,82.15,82.2,82.13,82.17,1600.0,73.0282,73.0727,73.0104,73.046,1600.0
2012-10-15 12:25:00,82.22,82.46,82.21,82.46,2000.0,73.0904,73.3038,73.0816,73.3038,2000.0
2012-10-15 12:30:00,82.6,82.6,82.47,82.47,1700.0,73.4283,73.4283,73.3127,73.3127,1700.0
2012-10-15 12:35:00,82.46,82.48,82.46,82.48,300.0,73.3038,73.3216,73.3038,73.3216,300.0
2012-10-15 12:40:00,82.54,82.6,82.54,82.58,300.0,73.3749,73.4283,73.3749,73.4105,300.0
2012-10-15 12:45:00,82.66,82.66,82.51,82.51,500.0,73.4816,73.4816,73.3482,73.3482,500.0
2012-10-15 12:50:00,82.6,82.65,82.6,82.61,1000.0,73.4283,73.4727,73.4283,73.4371,1000.0
2012-10-15 12:55:00,82.56,82.59,82.56,82.59,200.0,73.3927,73.4194,73.3927,73.4194,200.0
2012-10-15 13:00:00,82.58,82.65,82.58,82.65,400.0,73.4105,73.4727,73.4105,73.4727,400.0
2012-10-15 13:05:00,82.62,82.7,82.61,82.61,1700.0,73.446,73.5171,73.4371,73.4371,1700.0
2012-10-15 13:10:00,82.64,82.68,82.51,82.51,3200.0,73.4638,73.4994,73.3482,73.3482,3200.0
2012-10-15 13:15:00,82.53,82.53,82.39,82.42,1800.0,73.366,73.366,73.2416,73.2682,1800.0
2012-10-15 13:20:00,82.41,82.41,82.28,82.31,3600.0,73.2593,73.2593,73.1438,73.1705,3600.0
2012-10-15 13:25:00,82.32,82.36,82.32,82.32,600.0,73.1793,73.2149,73.1793,73.1793,600.0
2012-10-15 13:30:00,82.33,82.34,82.22,82.22,2500.0,73.1882,73.1971,73.0904,73.0904,2500.0
2012-10-15 13:35:00,82.23,82.27,82.11,82.19,5000.0,73.0993,73.1349,72.9927,73.0638,5000.0
2012-10-15 13:40:00,82.23,82.29,82.18,82.29,800.0,73.0993,73.1527,73.0549,73.1527,800.0
2012-10-15 13:45:00,82.34,82.34,82.27,82.27,1800.0,73.1971,73.1971,73.1349,73.1349,1800.0
2012-10-15 13:50:00,82.35,82.41,82.35,82.4,600.0,73.206,73.2593,73.206,73.2505,600.0
2012-10-15 13:55:00,82.38,82.45,82.38,82.42,3200.0,73.2327,73.2949,73.2327,73.2682,3200.0
2012-10-15 14:00:00,82.44,82.44,82.36,82.36,2300.0,73.286,73.286,73.2149,73.2149,2300.0
2012-10-15 14:05:00,82.41,82.42,82.31,82.39,3500.0,73.2593,73.2682,73.1705,73.2416,3500.0
2012-10-15 14:10:00,82.41,82.59,82.39,82.53,2100.0,73.2593,73.4194,73.2416,73.366,2100.0
2012-10-15 14:15:00,82.51,82.61,82.51,82.61,2400.0,73.3482,73.4371,73.3482,73.4371,2400.0
2012-10-15 14:20:00,82.63,82.71,82.61,82.71,1800.0,73.4549,73.526,73.4371,73.526,1800.0
2012-10-15 14:25:00,82.71,82.82,82.69,82.82,5600.0,73.526,73.6238,73.5083,73.6238,5600.0
2012-10-15 14:30:00,82.79,82.81,82.48,82.59,18300.0,73.5972,73.6149,73.3216,73.4194,18300.0
2012-10-15 14:35:00,82.62,82.67,82.59,82.59,1700.0,73.446,73.4905,73.4194,73.4194,1700.0
2012-10-15 14:40:00,82.59,82.59,82.4,82.45,1100.0,73.4194,73.4194,73.2505,73.2949,1100.0
2012-10-15 14:45:00,82.41,82.45,82.37,82.39,800.0,73.2593,73.2949,73.2238,73.2416,800.0
2012-10-15 14:50:00,82.38,82.47,82.38,82.44,4800.0,73.2327,73.3127,73.2327,73.286,4800.0
2012-10-15 14:55:00,82.43,82.5,82.4,82.41,3400.0,73.2771,73.3394,73.2505,73.2593,3400.0
2012-10-15 15:00:00,82.42,82.46,82.42,82.42,1700.0,73.2682,73.3038,73.2682,73.2682,1700.0
2012-10-15 15:05:00,82.43,82.53,82.39,82.52,2200.0,73.2771,73.366,73.2416,73.3571,2200.0
2012-10-15 15:10:00,82.57,82.69,82.54,82.54,1900.0,73.4016,73.5083,73.3749,73.3749,1900.0
2012-10-15 15:15:00,82.6,82.88,82.6,82.84,2900.0,73.4283,73.6772,73.4283,73.6416,2900.0
2012-10-15 15:20:00,82.82,82.87,82.75,82.78,4300.0,73.6238,73.6683,73.5616,73.5883,4300.0
2012-10-15 15:25:00,82.81,82.83,82.4,82.54,19800.0,73.6149,73.6327,73.2505,73.3749,19800.0
2012-10-15 15:30:00,82.56,82.63,82.46,82.46,2700.0,73.3927,73.4549,73.3038,73.3038,2700.0
2012-10-15 15:35:00,82.51,82.66,82.48,82.64,2800.0,73.3482,73.4816,73.3216,73.4638,2800.0
2012-10-15 15:40:00,82.63,82.7,82.59,82.64,4700.0,73.4549,73.5171,73.4194,73.4638,4700.0
2012-10-15 15:45:00,82.72,82.86,82.67,82.86,6800.0,73.5349,73.6594,73.4905,73.6594,6800.0
2012-10-15 15:50:00,82.82,82.93,82.82,82.86,5200.0,73.6238,73.7216,73.6238,73.6594,5200.0
2012-10-15 15:55:00,82.88,83.01,82.77,82.77,14200.0,73.6772,73.7927,73.5794,73.5794,14200.0
2012-10-16 09:30:00,83.28,83.71,83.25,83.63,3400.0,74.0327,74.415,74.0061,74.3439,3400.0
2012-10-16 09:35:00,83.56,83.83,83.49,83.66,3600.0,74.2817,74.5217,74.2194,74.3706,3600.0
2012-10-16 09:40:00,83.52,83.68,83.52,83.68,600.0,74.2461,74.3883,74.2461,74.3883,600.0
2012-10-16 09:45:00,83.54,83.88,83.53,83.78,4700.0,74.2639,74.5661,74.255,74.4772,4700.0
2012-10-16 09:50:00,83.78,84.17,83.64,84.17,6100.0,74.4772,74.8239,74.3528,74.8239,6100.0
2012-10-16 09:55:00,84.02,84.11,84.0,84.0,4500.0,74.6906,74.7706,74.6728,74.6728,4500.0
2012-10-16 10:00:00,84.04,84.04,83.91,83.91,1500.0,74.7084,74.7084,74.5928,74.5928,1500.0
2012-10-16 10:05:00,83.96,84.06,83.83,83.91,4400.0,74.6372,74.7261,74.5217,74.5928,4400.0
2012-10-16 10:10:00,83.89,83.94,83.83,83.85,3600.0,74.575,74.6195,74.5217,74.5395,3600.0
2012-10-16 10:15:00,83.91,84.01,83.85,83.85,4400.0,74.5928,74.6817,74.5395,74.5395,4400.0
2012-10-16 10:20:00,83.87,83.91,83.78,83.9,4700.0,74.5572,74.5928,74.4772,74.5839,4700.0
2012-10-16 10:25:00,83.81,83.83,83.67,83.79,3300.0,74.5039,74.5217,74.3794,74.4861,3300.0
2012-10-16 10:30:00,83.8,83.87,83.8,83.81,1600.0,74.495,74.5572,74.495,74.5039,1600.0
2012-10-16 10:35:00,83.72,83.76,83.52,83.52,2900.0,74.4239,74.4594,74.2461,74.2461,2900.0
2012-10-16 10:40:00,83.47,83.47,83.45,83.46,500.0,74.2016,74.2016,74.1839,74.1928,500.0
2012-10-16 10:45:00,83.4,83.4,83.07,83.12,4000.0,74.1394,74.1394,73.8461,73.8905,4000.0
2012-10-16 10:50:00,83.1,83.11,83.04,83.04,1400.0,73.8727,73.8816,73.8194,73.8194,1400.0
2012-10-16 10:55:00,83.15,83.2,83.15,83.2,300.0,73.9172,73.9616,73.9172,73.9616,300.0
2012-10-16 11:00:00,83.14,83.23,83.14,83.23,3300.0,73.9083,73.9883,73.9083,73.9883,3300.0
2012-10-16 11:05:00,83.08,83.19,83.0,83.18,2400.0,73.855,73.9527,73.7838,73.9438,2400.0
2012-10-16 11:10:00,83.23,83.36,83.06,83.07,2900.0,73.9883,74.1039,73.8372,73.8461,2900.0
2012-10-16 11:15:00,83.01,83.02,82.86,82.88,5000.0,73.7927,73.8016,73.6594,73.6772,5000.0
2012-10-16 11:20:00,82.92,82.99,82.89,82.91,2100.0,73.7127,73.7749,73.6861,73.7038,2100.0
2012-10-16 11:25:00,82.98,83.21,82.91,83.09,6800.0,73.7661,73.9705,73.7038,73.8638,6800.0
2012-10-16 11:30:00,83.1,83.1,83.04,83.09,1700.0,73.8727,73.8727,73.8194,73.8638,1700.0
2012-10-16 11:35:00,83.12,83.2,83.12,83.14,1700.0,73.8905,73.9616,73.8905,73.9083,1700.0
2012-10-16 11:40:00,83.11,83.11,82.98,83.0,2600.0,73.8816,73.8816,73.7661,73.7838,2600.0
2012-10-16 11:45:00,83.02,83.02,82.99,82.99,700.0,73.8016,73.8016,73.7749,73.7749,700.0
2012-10-16 11:50:00,83.02,83.03,82.99,82.99,1100.0,73.8016,73.8105,73.7749,73.7749,1100.0
2012-10-16 11:55:00,83.0,83.0,82.95,82.99,1700.0,73.7838,73.7838,73.7394,73.7749,1700.0
2012-10-16 12:00:00,83.02,83.05,82.98,82.98,1200.0,73.8016,73.8283,73.7661,73.7661,1200.0
2012-10-16 12:05:00,82.97,83.13,82.97,83.13,1600.0,73.7572,73.8994,73.7572,73.8994,1600.0
2012-10-16 12:10:00,83.15,83.15,83.1,83.13,800.0,73.9172,73.9172,73.8727,73.8994,800.0
2012-10-16 12:15:00,83.05,83.05,83.0,83.04,1100.0,73.8283,73.8283,73.7838,73.8194,1100.0
2012-10-16 12:20:00,83.0,83.1,82.97,83.09,3300.0,73.7838,73.8727,73.7572,73.8638,3300.0
2012-10-16 12:25:00,83.11,83.15,83.1,83.13,2900.0,73.8816,73.9172,73.8727,73.8994,2900.0
2012-10-16 12:30:00,83.15,83.19,83.11,83.13,3900.0,73.9172,73.9527,73.8816,73.8994,3900.0
2012-10-16 12:35:00,83.11,83.12,83.11,83.12,200.0,73.8816,73.8905,73.8816,73.8905,200.0
2012-10-16 12:40:00,83.09,83.37,83.01,83.37,8900.0,73.8638,74.1128,73.7927,74.1128,8900.0
2012-10-16 12:45:00,83.35,83.41,83.22,83.25,3500.0,74.095,74.1483,73.9794,74.0061,3500.0
2012-10-16 12:50:00,83.25,83.25,83.25,83.25,800.0,74.0061,74.0061,74.0061,74.0061,800.0
2012-10-16 12:55:00,83.25,83.26,83.22,83.24,1500.0,74.0061,74.015,73.9794,73.9972,1500.0
2012-10-16 13:00:00,83.24,83.3,83.24,83.3,1000.0,73.9972,74.0505,73.9972,74.0505,1000.0
2012-10-16 13:05:00,83.3,83.3,83.3,83.3,0.0,74.0505,74.0505,74.0505,74.0505,0.0
2012-10-16 13:10:00,83.37,83.37,83.35,83.35,500.0,74.1128,74.1128,74.095,74.095,500.0
2012-10-16 13:15:00,83.36,83.36,83.35,83.35,1000.0,74.1039,74.1039,74.095,74.095,1000.0
2012-10-16 13:20:00,83.35,83.39,83.33,83.38,2100.0,74.095,74.1305,74.0772,74.1216,2100.0
2012-10-16 13:25:00,83.38,83.41,83.38,83.39,800.0,74.1216,74.1483,74.1216,74.1305,800.0
2012-10-16 13:30:00,83.39,83.48,83.39,83.45,3200.0,74.1305,74.2105,74.1305,74.1839,3200.0
2012-10-16 13:35:00,83.43,83.47,83.41,83.41,3200.0,74.1661,74.2016,74.1483,74.1483,3200.0
2012-10-16 13:40:00,83.42,83.46,83.38,83.38,2600.0,74.1572,74.1928,74.1216,74.1216,2600.0
2012-10-16 13:45:00,83.43,83.5,83.43,83.49,1900.0,74.1661,74.2283,74.1661,74.2194,1900.0
2012-10-16 13:50:00,83.5,83.55,83.49,83.54,1500.0,74.2283,74.2728,74.2194,74.2639,1500.0
2012-10-16 13:55:00,83.56,83.69,83.49,83.69,3200.0,74.2817,74.3972,74.2194,74.3972,3200.0
2012-10-16 14:00:00,83.65,83.7,83.48,83.69,4200.0,74.3617,74.4061,74.2105,74.3972,4200.0
2012-10-16 14:05:00,83.63,83.75,83.61,83.7,2800.0,74.3439,74.4506,74.3261,74.4061,2800.0
2012-10-16 14:10:00,83.62,83.64,83.5,83.64,2400.0,74.335,74.3528,74.2283,74.3528,2400.0
2012-10-16 14:15:00,83.62,83.63,83.54,83.56,500.0,74.335,74.3439,74.2639,74.2817,500.0
2012-10-16 14:20:00,83.6,83.66,83.58,83.59,700.0,74.3172,74.3706,74.2994,74.3083,700.0
2012-10-16 14:25:00,83.59,83.59,83.51,83.54,3500.0,74.3083,74.3083,74.2372,74.2639,3500.0
2012-10-16 14:30:00,83.57,83.59,83.48,83.48,1100.0,74.2905,74.3083,74.2105,74.2105,1100.0
2012-10-16 14:35:00,83.54,83.63,83.51,83.51,3900.0,74.2639,74.3439,74.2372,74.2372,3900.0
2012-10-16 14:40:00,83.57,83.57,83.52,83.56,600.0,74.2905,74.2905,74.2461,74.2817,600.0
2012-10-16 14:45:00,83.57,83.61,83.54,83.6,2100.0,74.2905,74.3261,74.2639,74.3172,2100.0
2012-10-16 14:50:00,83.63,83.63,83.57,83.57,1700.0,74.3439,74.3439,74.2905,74.2905,1700.0
2012-10-16 14:55:00,83.61,83.61,83.5,83.55,2100.0,74.3261,74.3261,74.2283,74.2728,2100.0
2012-10-16 15:00:00,83.56,83.62,83.51,83.51,3500.0,74.2817,74.335,74.2372,74.2372,3500.0
2012-10-16 15:05:00,83.56,83.56,83.42,83.48,1600.0,74.2817,74.2817,74.1572,74.2105,1600.0
2012-10-16 15:10:00,83.49,83.6,83.48,83.54,3600.0,74.2194,74.3172,74.2105,74.2639,3600.0
2012-10-16 15:15:00,83.56,83.6,83.52,83.54,2700.0,74.2817,74.3172,74.2461,74.2639,2700.0
2012-10-16 15:20:00,83.54,83.62,83.54,83.55,2800.0,74.2639,74.335,74.2639,74.2728,2800.0
2012-10-16 15:25:00,83.56,83.75,83.56,83.75,2800.0,74.2817,74.4506,74.2817,74.4506,2800.0
2012-10-16 15:30:00,83.67,83.76,83.65,83.66,5100.0,74.3794,74.4594,74.3617,74.3706,5100.0
2012-10-16 15:35:00,83.67,83.7,83.55,83.65,8000.0,74.3794,74.4061,74.2728,74.3617,8000.0
2012-10-16 15:40:00,83.66,83.72,83.63,83.63,4900.0,74.3706,74.4239,74.3439,74.3439,4900.0
2012-10-16 15:45:00,83.65,83.7,83.62,83.69,8900.0,74.3617,74.4061,74.335,74.3972,8900.0
2012-10-16 15:50:00,83.68,83.87,83.62,83.84,8300.0,74.3883,74.5572,74.335,74.5306,8300.0
2012-10-16 15:55:00,83.83,83.93,83.81,83.91,14600.0,74.5217,74.6106,74.5039,74.5928,14600.0
2012-10-17 09:30:00,84.38,84.9,84.08,84.9,27000.0,75.0106,75.4729,74.7439,75.4729,27000.0
2012-10-17 09:35:00,84.72,85.6,84.7,85.46,17500.0,75.3129,76.0951,75.2951,75.9707,17500.0
2012-10-17 09:40:00,85.57,85.57,85.28,85.3,4600.0,76.0685,76.0685,75.8107,75.8284,4600.0
2012-10-17 09:45:00,85.33,85.53,85.33,85.5,4700.0,75.8551,76.0329,75.8551,76.0062,4700.0
2012-10-17 09:50:00,85.48,85.96,85.48,85.96,15800.0,75.9885,76.4152,75.9885,76.4152,15800.0
2012-10-17 09:55:00,85.95,86.09,85.78,85.98,11400.0,76.4063,76.5307,76.2552,76.4329,11400.0
2012-10-17 10:00:00,85.97,86.5,85.93,86.5,11100.0,76.4241,76.8952,76.3885,76.8952,11100.0
2012-10-17 10:05:00,86.45,86.64,86.17,86.62,12700.0,76.8508,77.0197,76.6018,77.0019,12700.0
2012-10-17 10:10:00,86.6,87.1,86.58,87.08,33200.0,76.9841,77.4286,76.9663,77.4108,33200.0
2012-10-17 10:15:00,87.12,87.34,87.02,87.05,20000.0,77.4464,77.6419,77.3575,77.3841,20000.0
2012-10-17 10:20:00,87.16,87.16,86.68,86.94,30000.0,77.4819,77.4819,77.0552,77.2863,30000.0
2012-10-17 10:25:00,86.95,86.96,86.49,86.5,7500.0,77.2952,77.3041,76.8863,76.8952,7500.0
2012-10-17 10:30:00,86.58,86.69,86.28,86.39,8900.0,76.9663,77.0641,76.6996,76.7974,8900.0
2012-10-17 10:35:00,86.3,86.5,86.28,86.29,8800.0,76.7174,76.8952,76.6996,76.7085,8800.0
2012-10-17 10:40:00,86.28,86.39,86.18,86.29,12200.0,76.6996,76.7974,76.6107,76.7085,12200.0
2012-10-17 10:45:00,86.19,86.56,86.18,86.34,7900.0,76.6196,76.9485,76.6107,76.753,7900.0
2012-10-17 10:50:00,86.54,86.54,86.35,86.45,20400.0,76.9308,76.9308,76.7619,76.8508,20400.0
2012-10-17 10:55:00,86.46,86.86,86.46,86.6,10200.0,76.8596,77.2152,76.8596,76.9841,10200.0
2012-10-17 11:00:00,86.66,86.68,86.39,86.39,5500.0,77.0374,77.0552,76.7974,76.7974,5500.0
2012-10-17 11:05:00,86.28,86.41,86.23,86.36,8000.0,76.6996,76.8152,76.6552,76.7707,8000.0
2012-10-17 11:10:00,86.44,86.45,86.31,86.39,4200.0,76.8419,76.8508,76.7263,76.7974,4200.0
2012-10-17 11:15:00,86.4,86.41,86.3,86.36,9100.0,76.8063,76.8152,76.7174,76.7707,9100.0
2012-10-17 11:20:00,86.4,86.4,86.25,86.25,3500.0,76.8063,76.8063,76.673,76.673,3500.0
2012-10-17 11:25:00,86.33,86.37,86.31,86.31,1300.0,76.7441,76.7796,76.7263,76.7263,1300.0
2012-10-17 11:30:00,86.27,86.27,86.23,86.26,2500.0,76.6907,76.6907,76.6552,76.6819,2500.0
2012-10-17 11:35:00,86.26,86.33,86.24,86.33,2200.0,76.6819,76.7441,76.6641,76.7441,2200.0
2012-10-17 11:40:00,86.32,86.32,86.09,86.12,3300.0,76.7352,76.7352,76.5307,76.5574,3300.0
2012-10-17 11:45:00,86.2,86.29,86.14,86.14,2900.0,76.6285,76.7085,76.5752,76.5752,2900.0
2012-10-17 11:50:00,86.12,86.14,86.12,86.13,2400.0,76.5574,76.5752,76.5574,76.5663,2400.0
2012-10-17 11:55:00,86.19,86.34,86.13,86.19,10800.0,76.6196,76.753,76.5663,76.6196,10800.0
2012-10-17 12:00:00,86.18,86.2,85.94,86.09,4800.0,76.6107,76.6285,76.3974,76.5307,4800.0
2012-10-17 12:05:00,86.05,86.24,86.05,86.11,2000.0,76.4952,76.6641,76.4952,76.5485,2000.0
2012-10-17 12:10:00,86.21,86.21,86.13,86.13,1100.0,76.6374,76.6374,76.5663,76.5663,1100.0
2012-10-17 12:15:00,86.02,86.18,86.0,86.18,2200.0,76.4685,76.6107,76.4507,76.6107,2200.0
2012-10-17 12:20:00,86.11,86.12,86.06,86.12,1400.0,76.5485,76.5574,76.5041,76.5574,1400.0
2012-10-17 12:25:00,86.17,86.17,86.17,86.17,100.0,76.6018,76.6018,76.6018,76.6018,100.0
2012-10-17 12:30:00,86.07,86.15,86.07,86.15,200.0,76.5129,76.5841,76.5129,76.5841,200.0
2012-10-17 12:35:00,86.06,86.06,85.93,85.93,900.0,76.5041,76.5041,76.3885,76.3885,900.0
2012-10-17 12:40:00,85.93,85.93,85.93,85.93,0.0,76.3885,76.3885,76.3885,76.3885,0.0
2012-10-17 12:45:00,85.73,85.8,85.73,85.8,600.0,76.2107,76.2729,76.2107,76.2729,600.0
2012-10-17 12:50:00,85.8,86.15,85.8,86.15,5400.0,76.2729,76.5841,76.2729,76.5841,5400.0
2012-10-17 12:55:00,86.12,86.12,86.12,86.12,500.0,76.5574,76.5574,76.5574,76.5574,500.0
2012-10-17 13:00:00,86.06,86.13,86.03,86.13,900.0,76.5041,76.5663,76.4774,76.5663,900.0
2012-10-17 13:05:00,86.03,86.04,85.96,85.96,600.0,76.4774,76.4863,76.4152,76.4152,600.0
2012-10-17 13:10:00,85.97,85.98,85.95,85.95,1000.0,76.4241,76.4329,76.4063,76.4063,1000.0
2012-10-17 13:15:00,85.95,85.95,85.95,85.95,0.0,76.4063,76.4063,76.4063,76.4063,0.0
2012-10-17 13:20:00,85.83,85.92,85.81,85.92,3700.0,76.2996,76.3796,76.2818,76.3796,3700.0
2012-10-17 13:25:00,85.95,85.96,85.95,85.96,200.0,76.4063,76.4152,76.4063,76.4152,200.0
2012-10-17 13:30:00,85.88,85.96,85.88,85.96,200.0,76.344,76.4152,76.344,76.4152,200.0
2012-10-17 13:35:00,85.88,85.92,85.8,85.8,1400.0,76.344,76.3796,76.2729,76.2729,1400.0
2012-10-17 13:40:00,85.86,85.86,85.56,85.73,4400.0,76.3263,76.3263,76.0596,76.2107,4400.0
2012-10-17 13:45:00,85.7,85.7,85.56,85.62,700.0,76.184,76.184,76.0596,76.1129,700.0
2012-10-17 13:50:00,85.59,85.95,85.59,85.95,3500.0,76.0862,76.4063,76.0862,76.4063,3500.0
2012-10-17 13:55:00,85.95,86.04,85.86,85.86,3800.0,76.4063,76.4863,76.3263,76.3263,3800.0
2012-10-17 14:00:00,85.78,85.82,85.63,85.78,2200.0,76.2552,76.2907,76.1218,76.2552,2200.0
2012-10-17 14:05:00,85.84,85.92,85.78,85.85,1400.0,76.3085,76.3796,76.2552,76.3174,1400.0
2012-10-17 14:10:00,85.85,85.85,85.85,85.85,200.0,76.3174,76.3174,76.3174,76.3174,200.0
2012-10-17 14:15:00,85.82,85.89,85.76,85.88,2100.0,76.2907,76.3529,76.2374,76.344,2100.0
2012-10-17 14:20:00,85.87,86.04,85.87,86.04,2200.0,76.3352,76.4863,76.3352,76.4863,2200.0
2012-10-17 14:25:00,86.0,86.09,86.0,86.01,1300.0,76.4507,76.5307,76.4507,76.4596,1300.0
2012-10-17 14:30:00,86.05,86.25,86.04,86.25,5000.0,76.4952,76.673,76.4863,76.673,5000.0
2012-10-17 14:35:00,86.25,86.29,86.11,86.21,1500.0,76.673,76.7085,76.5485,76.6374,1500.0
2012-10-17 14:40:00,86.22,86.45,86.22,86.36,3700.0,76.6463,76.8508,76.6463,76.7707,3700.0
2012-10-17 14:45:00,86.46,86.51,86.2,86.2,4400.0,76.8596,76.9041,76.6285,76.6285,4400.0
2012-10-17 14:50:00,86.12,86.13,86.03,86.03,700.0,76.5574,76.5663,76.4774,76.4774,700.0
2012-10-17 14:55:00,86.03,86.19,86.02,86.19,3900.0,76.4774,76.6196,76.4685,76.6196,3900.0
2012-10-17 15:00:00,86.27,86.27,86.13,86.18,3300.0,76.6907,76.6907,76.5663,76.6107,3300.0
2012-10-17 15:05:00,86.18,86.33,86.17,86.33,6900.0,76.6107,76.7441,76.6018,76.7441,6900.0
2012-10-17 15:10:00,86.33,86.53,86.23,86.4,13000.0,76.7441,76.9219,76.6552,76.8063,13000.0
2012-10-17 15:15:00,86.38,86.62,86.38,86.41,8800.0,76.7885,77.0019,76.7885,76.8152,8800.0
2012-10-17 15:20:00,86.42,86.43,86.29,86.29,6400.0,76.8241,76.833,76.7085,76.7085,6400.0
2012-10-17 15:25:00,86.29,86.31,86.12,86.19,5400.0,76.7085,76.7263,76.5574,76.6196,5400.0
2012-10-17 15:30:00,86.23,86.34,86.16,86.28,6200.0,76.6552,76.753,76.593,76.6996,6200.0
2012-10-17 15:35:00,86.32,86.42,86.19,86.23,7900.0,76.7352,76.8241,76.6196,76.6552,7900.0
2012-10-17 15:40:00,86.19,86.26,86.09,86.16,8000.0,76.6196,76.6819,76.5307,76.593,8000.0
2012-10-17 15:45:00,86.16,86.22,85.97,85.97,18100.0,76.593,76.6463,76.4241,76.4241,18100.0
2012-10-17 15:50:00,85.95,86.09,85.9,85.92,9600.0,76.4063,76.5307,76.3618,76.3796,9600.0
2012-10-17 15:55:00,85.93,86.09,85.89,86.06,14700.0,76.3885,76.5307,76.3529,76.5041,14700.0
2012-10-18 09:30:00,85.59,85.59,85.42,85.51,5300.0,76.0862,76.0862,75.9351,76.0151,5300.0
2012-10-18 09:35:00,85.46,85.78,85.45,85.67,7500.0,75.9707,76.2552,75.9618,76.1574,7500.0
2012-10-18 09:40:00,85.6,85.63,85.58,85.6,3400.0,76.0951,76.1218,76.0774,76.0951,3400.0
2012-10-18 09:45:00,85.71,85.88,85.65,85.75,4300.0,76.1929,76.344,76.1396,76.2285,4300.0
2012-10-18 09:50:00,85.78,85.85,85.67,85.68,4600.0,76.2552,76.3174,76.1574,76.1663,4600.0
2012-10-18 09:55:00,85.7,85.78,85.7,85.71,1500.0,76.184,76.2552,76.184,76.1929,1500.0
2012-10-18 10:00:00,85.77,85.96,85.74,85.85,4100.0,76.2463,76.4152,76.2196,76.3174,4100.0
2012-10-18 10:05:00,85.81,85.81,85.49,85.54,2700.0,76.2818,76.2818,75.9974,76.0418,2700.0
2012-10-18 10:10:00,85.42,85.57,85.4,85.54,1200.0,75.9351,76.0685,75.9173,76.0418,1200.0
2012-10-18 10:15:00,85.43,85.5,85.3,85.3,3700.0,75.944,76.0062,75.8284,75.8284,3700.0
2012-10-18 10:20:00,85.36,85.36,85.24,85.24,800.0,75.8818,75.8818,75.7751,75.7751,800.0
2012-10-18 10:25:00,85.19,85.21,85.07,85.21,1600.0,75.7307,75.7484,75.624,75.7484,1600.0
2012-10-18 10:30:00,85.15,85.25,85.11,85.25,900.0,75.6951,75.784,75.6595,75.784,900.0
2012-10-18 10:35:00,85.24,85.27,85.24,85.27,200.0,75.7751,75.8018,75.7751,75.8018,200.0
2012-10-18 10:40:00,85.18,85.18,84.98,85.09,2900.0,75.7218,75.7218,75.544,75.6418,2900.0
2012-10-18 10:45:00,85.1,85.1,84.87,85.0,1600.0,75.6507,75.6507,75.4462,75.5618,1600.0
2012-10-18 10:50:00,85.02,85.09,85.02,85.09,200.0,75.5795,75.6418,75.5795,75.6418,200.0
2012-10-18 10:55:00,85.1,85.35,85.08,85.19,3200.0,75.6507,75.8729,75.6329,75.7307,3200.0
2012-10-18 11:00:00,85.11,85.11,85.11,85.11,400.0,75.6595,75.6595,75.6595,75.6595,400.0
2012-10-18 11:05:00,85.11,85.11,85.11,85.11,0.0,75.6595,75.6595,75.6595,75.6595,0.0
2012-10-18 11:10:00,85.24,85.28,85.24,85.25,700.0,75.7751,75.8107,75.7751,75.784,700.0
2012-10-18 11:15:00,85.34,85.45,85.34,85.45,200.0,75.864,75.9618,75.864,75.9618,200.0
2012-10-18 11:20:00,85.37,85.47,85.37,85.47,1000.0,75.8907,75.9796,75.8907,75.9796,1000.0
2012-10-18 11:25:00,85.55,85.55,85.53,85.53,300.0,76.0507,76.0507,76.0329,76.0329,300.0
2012-10-18 11:30:00,85.53,85.6,85.53,85.55,400.0,76.0329,76.0951,76.0329,76.0507,400.0
2012-10-18 11:35:00,85.56,85.64,85.56,85.57,1400.0,76.0596,76.1307,76.0596,76.0685,1400.0
2012-10-18 11:40:00,85.59,85.75,85.59,85.71,1300.0,76.0862,76.2285,76.0862,76.1929,1300.0
2012-10-18 11:45:00,85.73,85.84,85.61,85.61,1900.0,76.2107,76.3085,76.104,76.104,1900.0
2012-10-18 11:50:00,85.63,85.65,85.55,85.55,1800.0,76.1218,76.1396,76.0507,76.0507,1800.0
2012-10-18 11:55:00,85.55,85.72,85.49,85.65,3700.0,76.0507,76.2018,75.9974,76.1396,3700.0
2012-10-18 12:00:00,85.63,85.63,85.57,85.62,1700.0,76.1218,76.1218,76.0685,76.1129,1700.0
2012-10-18 12:05:00,85.61,85.62,85.54,85.56,1300.0,76.104,76.1129,76.0418,76.0596,1300.0
2012-10-18 12:10:00,85.54,85.59,85.54,85.59,500.0,76.0418,76.0862,76.0418,76.0862,500.0
2012-10-18 12:15:00,85.61,85.61,85.56,85.56,2100.0,76.104,76.104,76.0596,76.0596,2100.0
2012-10-18 12:20:00,85.55,85.55,85.39,85.4,4200.0,76.0507,76.0507,75.9085,75.9173,4200.0
2012-10-18 12:25:00,85.4,85.41,85.28,85.28,2900.0,75.9173,75.9262,75.8107,75.8107,2900.0
2012-10-18 12:30:00,85.28,85.35,84.97,85.16,9000.0,75.8107,75.8729,75.5351,75.704,9000.0
2012-10-18 12:35:00,85.14,85.17,85.05,85.07,2200.0,75.6862,75.7129,75.6062,75.624,2200.0
2012-10-18 12:40:00,85.1,85.14,85.05,85.05,1600.0,75.6507,75.6862,75.6062,75.6062,1600.0
2012-10-18 12:45:00,85.08,85.08,84.87,84.99,3000.0,75.6329,75.6329,75.4462,75.5529,3000.0
2012-10-18 12:50:00,84.95,85.03,84.9,85.0,6400.0,75.5173,75.5884,75.4729,75.5618,6400.0
2012-10-18 12:55:00,85.03,85.05,84.84,84.84,3200.0,75.5884,75.6062,75.4195,75.4195,3200.0
2012-10-18 13:00:00,84.91,84.96,84.91,84.95,1400.0,75.4818,75.5262,75.4818,75.5173,1400.0
2012-10-18 13:05:00,84.96,84.98,84.84,84.86,2300.0,75.5262,75.544,75.4195,75.4373,2300.0
2012-10-18 13:10:00,84.79,84.82,84.75,84.82,3300.0,75.3751,75.4017,75.3395,75.4017,3300.0
2012-10-18 13:15:00,84.8,84.89,84.78,84.85,2800.0,75.384,75.464,75.3662,75.4284,2800.0
2012-10-18 13:20:00,84.9,85.03,84.9,84.96,2600.0,75.4729,75.5884,75.4729,75.5262,2600.0
2012-10-18 13:25:00,85.03,85.35,84.99,85.34,1600.0,75.5884,75.8729,75.5529,75.864,1600.0
2012-10-18 13:30:00,85.28,85.28,84.97,84.97,1000.0,75.8107,75.8107,75.5351,75.5351,1000.0
2012-10-18 13:35:00,85.12,85.24,85.12,85.15,900.0,75.6684,75.7751,75.6684,75.6951,900.0
2012-10-18 13:40:00,85.08,85.11,85.02,85.02,1700.0,75.6329,75.6595,75.5795,75.5795,1700.0
2012-10-18 13:45:00,84.96,85.13,84.96,84.99,2400.0,75.5262,75.6773,75.5262,75.5529,2400.0
2012-10-18 13:50:00,85.05,85.06,85.03,85.06,900.0,75.6062,75.6151,75.5884,75.6151,900.0
2012-10-18 13:55:00,85.0,85.04,84.83,84.91,2300.0,75.5618,75.5973,75.4106,75.4818,2300.0
2012-10-18 14:00:00,85.09,85.13,85.09,85.13,200.0,75.6418,75.6773,75.6418,75.6773,200.0
2012-10-18 14:05:00,85.21,85.21,84.93,85.0,2600.0,75.7484,75.7484,75.4995,75.5618,2600.0
2012-10-18 14:10:00,84.95,84.98,84.94,84.94,1800.0,75.5173,75.544,75.5084,75.5084,1800.0
2012-10-18 14:15:00,85.02,85.06,85.0,85.03,2300.0,75.5795,75.6151,75.5618,75.5884,2300.0
2012-10-18 14:20:00,85.02,85.11,85.02,85.11,3300.0,75.5795,75.6595,75.5795,75.6595,3300.0
2012-10-18 14:25:00,85.13,85.13,85.09,85.11,2200.0,75.6773,75.6773,75.6418,75.6595,2200.0
2012-10-18 14:30:00,85.14,85.14,84.84,84.93,2200.0,75.6862,75.6862,75.4195,75.4995,2200.0
2012-10-18 14:35:00,84.92,85.02,84.87,85.02,1600.0,75.4906,75.5795,75.4462,75.5795,1600.0
2012-10-18 14:40:00,85.05,85.05,84.87,84.91,2100.0,75.6062,75.6062,75.4462,75.4818,2100.0
2012-10-18 14:45:00,84.89,85.23,84.88,85.06,4100.0,75.464,75.7662,75.4551,75.6151,4100.0
2012-10-18 14:50:00,85.1,85.17,85.1,85.17,900.0,75.6507,75.7129,75.6507,75.7129,900.0
2012-10-18 14:55:00,85.19,85.23,85.14,85.15,2900.0,75.7307,75.7662,75.6862,75.6951,2900.0
2012-10-18 15:00:00,85.14,85.23,85.11,85.19,2500.0,75.6862,75.7662,75.6595,75.7307,2500.0
2012-10-18 15:05:00,85.16,85.26,85.09,85.23,3200.0,75.704,75.7929,75.6418,75.7662,3200.0
2012-10-18 15:10:00,85.32,85.32,85.08,85.13,2800.0,75.8462,75.8462,75.6329,75.6773,2800.0
2012-10-18 15:15:00,85.14,85.24,85.13,85.24,1700.0,75.6862,75.7751,75.6773,75.7751,1700.0
2012-10-18 15:20:00,85.22,85.31,85.16,85.18,4400.0,75.7573,75.8373,75.704,75.7218,4400.0
2012-10-18 15:25:00,85.29,85.34,85.13,85.17,5100.0,75.8196,75.864,75.6773,75.7129,5100.0
2012-10-18 15:30:00,85.2,85.3,85.19,85.29,1300.0,75.7396,75.8284,75.7307,75.8196,1300.0
2012-10-18 15:35:00,85.27,85.33,85.08,85.31,6700.0,75.8018,75.8551,75.6329,75.8373,6700.0
2012-10-18 15:40:00,85.27,85.32,85.13,85.26,6000.0,75.8018,75.8462,75.6773,75.7929,6000.0
2012-10-18 15:45:00,85.39,85.52,85.38,85.49,7700.0,75.9085,76.024,75.8996,75.9974,7700.0
2012-10-18 15:50:00,85.47,85.54,85.34,85.43,6400.0,75.9796,76.0418,75.864,75.944,6400.0
2012-10-18 15:55:00,85.37,85.47,85.26,85.34,11400.0,75.8907,75.9796,75.7929,75.864,11400.0
2012-10-19 09:30:00,85.33,85.33,84.54,84.67,6100.0,75.8551,75.8551,75.1528,75.2684,6100.0
2012-10-19 09:35:00,84.57,84.58,84.34,84.37,9500.0,75.1795,75.1884,74.975,75.0017,9500.0
2012-10-19 09:40:00,84.33,84.37,83.94,83.94,8100.0,74.9662,75.0017,74.6195,74.6195,8100.0
2012-10-19 09:45:00,83.96,83.96,83.6,83.63,5200.0,74.6372,74.6372,74.3172,74.3439,5200.0
2012-10-19 09:50:00,83.56,83.77,83.5,83.6,5200.0,74.2817,74.4683,74.2283,74.3172,5200.0
2012-10-19 09:55:00,83.64,83.7,83.63,83.7,1400.0,74.3528,74.4061,74.3439,74.4061,1400.0
2012-10-19 10:00:00,83.69,83.69,83.56,83.59,1900.0,74.3972,74.3972,74.2817,74.3083,1900.0
2012-10-19 10:05:00,83.57,83.63,83.54,83.57,1900.0,74.2905,74.3439,74.2639,74.2905,1900.0
2012-10-19 10:10:00,83.56,84.29,83.56,84.29,10300.0,74.2817,74.9306,74.2817,74.9306,10300.0
2012-10-19 10:15:00,84.29,84.76,84.27,84.76,13800.0,74.9306,75.3484,74.9128,75.3484,13800.0
2012-10-19 10:20:00,84.71,84.9,84.71,84.9,4200.0,75.304,75.4729,75.304,75.4729,4200.0
2012-10-19 10:25:00,84.91,85.02,84.83,84.83,4500.0,75.4818,75.5795,75.4106,75.4106,4500.0
2012-10-19 10:30:00,84.83,85.06,84.83,84.98,3600.0,75.4106,75.6151,75.4106,75.544,3600.0
2012-10-19 10:35:00,84.98,84.98,84.8,84.83,2400.0,75.544,75.544,75.384,75.4106,2400.0
2012-10-19 10:40:00,84.9,84.96,84.8,84.88,2300.0,75.4729,75.5262,75.384,75.4551,2300.0
2012-10-19 10:45:00,84.84,84.87,84.54,84.54,1400.0,75.4195,75.4462,75.1528,75.1528,1400.0
2012-10-19 10:50:00,84.5,84.56,84.4,84.4,5200.0,75.1173,75.1706,75.0284,75.0284,5200.0
2012-10-19 10:55:00,84.43,84.43,84.43,84.43,100.0,75.0551,75.0551,75.0551,75.0551,100.0
2012-10-19 11:00:00,84.31,84.35,84.16,84.28,2000.0,74.9484,74.9839,74.815,74.9217,2000.0
2012-10-19 11:05:00,84.32,84.39,84.22,84.27,4100.0,74.9573,75.0195,74.8684,74.9128,4100.0
2012-10-19 11:10:00,84.32,84.35,84.17,84.26,4100.0,74.9573,74.9839,74.8239,74.9039,4100.0
2012-10-19 11:15:00,84.17,84.24,84.17,84.18,900.0,74.8239,74.8861,74.8239,74.8328,900.0
2012-10-19 11:20:00,84.19,84.21,84.12,84.18,900.0,74.8417,74.8595,74.7795,74.8328,900.0
2012-10-19 11:25:00,84.13,84.15,84.03,84.04,5300.0,74.7884,74.8061,74.6995,74.7084,5300.0
2012-10-19 11:30:00,84.0,84.29,83.91,84.21,2600.0,74.6728,74.9306,74.5928,74.8595,2600.0
2012-10-19 11:35:00,84.13,84.13,84.05,84.05,300.0,74.7884,74.7884,74.7172,74.7172,300.0
2012-10-19 11:40:00,83.98,83.98,83.86,83.92,900.0,74.655,74.655,74.5483,74.6017,900.0
2012-10-19 11:45:00,83.85,83.9,83.83,83.83,1600.0,74.5395,74.5839,74.5217,74.5217,1600.0
2012-10-19 11:50:00,83.79,83.84,83.68,83.68,2200.0,74.4861,74.5306,74.3883,74.3883,2200.0
2012-10-19 11:55:00,83.67,83.67,83.54,83.54,800.0,74.3794,74.3794,74.2639,74.2639,800.0
2012-10-19 12:00:00,83.6,83.69,83.57,83.62,1400.0,74.3172,74.3972,74.2905,74.335,1400.0
2012-10-19 12:05:00,83.58,83.58,83.52,83.52,1000.0,74.2994,74.2994,74.2461,74.2461,1000.0
2012-10-19 12:10:00,83.52,83.52,83.42,83.42,700.0,74.2461,74.2461,74.1572,74.1572,700.0
2012-10-19 12:15:00,83.35,83.38,83.25,83.26,2600.0,74.095,74.1216,74.0061,74.015,2600.0
2012-10-19 12:20:00,83.24,83.36,83.16,83.35,6600.0,73.9972,74.1039,73.9261,74.095,6600.0
2012-10-19 12:25:00,83.36,83.36,83.04,83.11,4500.0,74.1039,74.1039,73.8194,73.8816,4500.0
2012-10-19 12:30:00,83.07,83.19,83.0,83.06,6300.0,73.8461,73.9527,73.7838,73.8372,6300.0
2012-10-19 12:35:00,83.04,83.04,82.97,83.0,3200.0,73.8194,73.8194,73.7572,73.7838,3200.0
2012-10-19 12:40:00,83.0,83.2,83.0,83.16,5700.0,73.7838,73.9616,73.7838,73.9261,5700.0
2012-10-19 12:45:00,83.17,83.22,83.17,83.22,700.0,73.935,73.9794,73.935,73.9794,700.0
2012-10-19 12:50:00,83.17,83.2,83.11,83.18,3200.0,73.935,73.9616,73.8816,73.9438,3200.0
2012-10-19 12:55:00,83.2,83.2,83.14,83.16,1300.0,73.9616,73.9616,73.9083,73.9261,1300.0
2012-10-19 13:00:00,83.2,83.2,83.14,83.16,600.0,73.9616,73.9616,73.9083,73.9261,600.0
2012-10-19 13:05:00,83.18,83.19,83.07,83.07,2200.0,73.9438,73.9527,73.8461,73.8461,2200.0
2012-10-19 13:10:00,83.1,83.15,83.1,83.15,2100.0,73.8727,73.9172,73.8727,73.9172,2100.0
2012-10-19 13:15:00,83.16,83.22,83.06,83.06,2000.0,73.9261,73.9794,73.8372,73.8372,2000.0
2012-10-19 13:20:00,83.11,83.12,83.11,83.12,700.0,73.8816,73.8905,73.8816,73.8905,700.0
2012-10-19 13:25:00,83.11,83.14,83.04,83.11,3700.0,73.8816,73.9083,73.8194,73.8816,3700.0
2012-10-19 13:30:00,83.15,83.15,83.04,83.09,3300.0,73.9172,73.9172,73.8194,73.8638,3300.0
2012-10-19 13:35:00,83.1,83.1,83.04,83.08,3600.0,73.8727,73.8727,73.8194,73.855,3600.0
2012-10-19 13:40:00,83.03,83.11,82.95,83.05,11500.0,73.8105,73.8816,73.7394,73.8283,11500.0
2012-10-19 13:45:00,83.03,83.03,82.85,82.85,1300.0,73.8105,73.8105,73.6505,73.6505,1300.0
2012-10-19 13:50:00,82.8,82.98,82.79,82.98,4200.0,73.606,73.7661,73.5972,73.7661,4200.0
2012-10-19 13:55:00,82.94,82.94,82.77,82.87,3600.0,73.7305,73.7305,73.5794,73.6683,3600.0
2012-10-19 14:00:00,82.86,82.89,82.83,82.86,1800.0,73.6594,73.6861,73.6327,73.6594,1800.0
2012-10-19 14:05:00,82.89,83.29,82.89,83.12,9000.0,73.6861,74.0416,73.6861,73.8905,9000.0
2012-10-19 14:10:00,83.11,83.16,83.1,83.1,800.0,73.8816,73.9261,73.8727,73.8727,800.0
2012-10-19 14:15:00,83.07,83.15,82.98,83.15,3800.0,73.8461,73.9172,73.7661,73.9172,3800.0
2012-10-19 14:20:00,83.07,83.14,82.94,83.1,7100.0,73.8461,73.9083,73.7305,73.8727,7100.0
2012-10-19 14:25:00,83.09,83.15,82.9,83.11,8500.0,73.8638,73.9172,73.6949,73.8816,8500.0
2012-10-19 14:30:00,83.07,83.17,82.97,83.01,4400.0,73.8461,73.935,73.7572,73.7927,4400.0
2012-10-19 14:35:00,83.02,83.03,82.98,82.98,4500.0,73.8016,73.8105,73.7661,73.7661,4500.0
2012-10-19 14:40:00,82.99,83.07,82.97,83.06,5900.0,73.7749,73.8461,73.7572,73.8372,5900.0
2012-10-19 14:45:00,83.08,83.08,82.95,83.02,4700.0,73.855,73.855,73.7394,73.8016,4700.0
2012-10-19 14:50:00,83.01,83.06,82.94,83.02,8200.0,73.7927,73.8372,73.7305,73.8016,8200.0
2012-10-19 14:55:00,83.02,83.16,82.98,83.08,13800.0,73.8016,73.9261,73.7661,73.855,13800.0
2012-10-19 15:00:00,83.1,83.11,82.98,82.99,4200.0,73.8727,73.8816,73.7661,73.7749,4200.0
2012-10-19 15:05:00,82.99,83.01,82.96,82.97,4300.0,73.7749,73.7927,73.7483,73.7572,4300.0
2012-10-19 15:10:00,82.97,83.1,82.97,83.05,3700.0,73.7572,73.8727,73.7572,73.8283,3700.0
2012-10-19 15:15:00,83.05,83.17,83.01,83.17,5600.0,73.8283,73.935,73.7927,73.935,5600.0
2012-10-19 15:20:00,83.22,83.31,83.2,83.24,5700.0,73.9794,74.0594,73.9616,73.9972,5700.0
2012-10-19 15:25:00,83.24,83.32,83.14,83.15,9500.0,73.9972,74.0683,73.9083,73.9172,9500.0
2012-10-19 15:30:00,83.15,83.16,83.06,83.1,10600.0,73.9172,73.9261,73.8372,73.8727,10600.0
2012-10-19 15:35:00,83.09,83.37,83.02,83.35,27200.0,73.8638,74.1128,73.8016,74.095,27200.0
2012-10-19 15:40:00,83.39,83.44,83.24,83.34,18200.0,74.1305,74.175,73.9972,74.0861,18200.0
2012-10-19 15:45:00,83.34,83.45,83.25,83.32,14400.0,74.0861,74.1839,74.0061,74.0683,14400.0
2012-10-19 15:50:00,83.38,83.5,83.33,83.35,27600.0,74.1216,74.2283,74.0772,74.095,27600.0
2012-10-19 15:55:00,83.35,83.35,83.0,83.03,33600.0,74.095,74.095,73.7838,73.8105,33600.0
2012-10-22 09:35:00,82.96,83.52,82.96,83.15,5100.0,73.7483,74.2461,73.7483,73.9172,5100.0
2012-10-22 09:40:00,83.14,83.35,83.12,83.15,6700.0,73.9083,74.095,73.8905,73.9172,6700.0
2012-10-22 09:45:00,83.19,83.19,83.08,83.13,1000.0,73.9527,73.9527,73.855,73.8994,1000.0
2012-10-22 09:50:00,83.14,83.32,83.13,83.26,2300.0,73.9083,74.0683,73.8994,74.015,2300.0
2012-10-22 09:55:00,83.27,83.5,83.19,83.5,2500.0,74.0239,74.2283,73.9527,74.2283,2500.0
2012-10-22 10:00:00,83.51,83.64,83.28,83.39,3200.0,74.2372,74.3528,74.0327,74.1305,3200.0
2012-10-22 10:05:00,83.38,83.5,83.38,83.46,1500.0,74.1216,74.2283,74.1216,74.1928,1500.0
2012-10-22 10:10:00,83.39,83.48,83.39,83.48,400.0,74.1305,74.2105,74.1305,74.2105,400.0
2012-10-22 10:15:00,83.47,83.47,83.1,83.1,2200.0,74.2016,74.2016,73.8727,73.8727,2200.0
2012-10-22 10:20:00,83.18,83.36,83.18,83.36,1600.0,73.9438,74.1039,73.9438,74.1039,1600.0
2012-10-22 10:25:00,83.36,83.36,83.07,83.16,3700.0,74.1039,74.1039,73.8461,73.9261,3700.0
2012-10-22 10:30:00,83.17,83.19,82.97,82.97,1400.0,73.935,73.9527,73.7572,73.7572,1400.0
2012-10-22 10:35:00,82.96,82.96,82.81,82.81,900.0,73.7483,73.7483,73.6149,73.6149,900.0
2012-10-22 10:40:00,82.8,82.86,82.72,82.86,2100.0,73.606,73.6594,73.5349,73.6594,2100.0
2012-10-22 10:45:00,82.87,82.9,82.66,82.67,2600.0,73.6683,73.6949,73.4816,73.4905,2600.0
2012-10-22 10:50:00,82.69,82.89,82.69,82.89,1800.0,73.5083,73.6861,73.5083,73.6861,1800.0
2012-10-22 10:55:00,82.87,82.87,82.79,82.79,500.0,73.6683,73.6683,73.5972,73.5972,500.0
2012-10-22 11:00:00,82.73,82.78,82.7,82.78,700.0,73.5438,73.5883,73.5171,73.5883,700.0
2012-10-22 11:05:00,82.93,82.93,82.92,82.92,300.0,73.7216,73.7216,73.7127,73.7127,300.0
2012-10-22 11:10:00,82.86,82.86,82.68,82.72,1400.0,73.6594,73.6594,73.4994,73.5349,1400.0
2012-10-22 11:15:00,82.72,82.8,82.67,82.71,5100.0,73.5349,73.606,73.4905,73.526,5100.0
2012-10-22 11:20:00,82.71,82.73,82.64,82.68,3400.0,73.526,73.5438,73.4638,73.4994,3400.0
2012-10-22 11:25:00,82.73,82.73,82.59,82.66,7100.0,73.5438,73.5438,73.4194,73.4816,7100.0
2012-10-22 11:30:00,82.65,82.71,82.65,82.69,1200.0,73.4727,73.526,73.4727,73.5083,1200.0
2012-10-22 11:35:00,82.73,82.79,82.73,82.75,1700.0,73.5438,73.5972,73.5438,73.5616,1700.0
2012-10-22 11:40:00,82.73,82.88,82.73,82.87,3400.0,73.5438,73.6772,73.5438,73.6683,3400.0
2012-10-22 11:45:00,82.85,82.86,82.82,82.86,1300.0,73.6505,73.6594,73.6238,73.6594,1300.0
2012-10-22 11:50:00,82.82,82.85,82.8,82.83,1800.0,73.6238,73.6505,73.606,73.6327,1800.0
2012-10-22 11:55:00,82.8,82.81,82.77,82.77,1700.0,73.606,73.6149,73.5794,73.5794,1700.0
2012-10-22 12:00:00,82.76,82.76,82.65,82.67,1300.0,73.5705,73.5705,73.4727,73.4905,1300.0
2012-10-22 12:05:00,82.73,82.92,82.71,82.86,1900.0,73.5438,73.7127,73.526,73.6594,1900.0
2012-10-22 12:10:00,82.83,82.83,82.74,82.8,1200.0,73.6327,73.6327,73.5527,73.606,1200.0
2012-10-22 12:15:00,82.83,82.83,82.75,82.77,1200.0,73.6327,73.6327,73.5616,73.5794,1200.0
2012-10-22 12:20:00,82.8,82.83,82.8,82.8,700.0,73.606,73.6327,73.606,73.606,700.0
2012-10-22 12:25:00,82.8,82.8,82.54,82.63,3700.0,73.606,73.606,73.3749,73.4549,3700.0
2012-10-22 12:30:00,82.63,82.63,82.63,82.63,0.0,73.4549,73.4549,73.4549,73.4549,0.0
2012-10-22 12:35:00,82.72,82.73,82.72,82.73,700.0,73.5349,73.5438,73.5349,73.5438,700.0
2012-10-22 12:40:00,82.81,82.81,82.81,82.81,100.0,73.6149,73.6149,73.6149,73.6149,100.0
2012-10-22 12:45:00,82.8,82.8,82.73,82.75,2100.0,73.606,73.606,73.5438,73.5616,2100.0
2012-10-22 12:50:00,82.75,82.75,82.75,82.75,0.0,73.5616,73.5616,73.5616,73.5616,0.0
2012-10-22 12:55:00,82.77,82.77,82.67,82.67,4500.0,73.5794,73.5794,73.4905,73.4905,4500.0
2012-10-22 13:00:00,82.67,82.82,82.67,82.8,1000.0,73.4905,73.6238,73.4905,73.606,1000.0
2012-10-22 13:05:00,82.79,82.79,82.79,82.79,200.0,73.5972,73.5972,73.5972,73.5972,200.0
2012-10-22 13:10:00,82.76,82.8,82.67,82.79,2700.0,73.5705,73.606,73.4905,73.5972,2700.0
2012-10-22 13:15:00,82.7,82.76,82.7,82.73,800.0,73.5171,73.5705,73.5171,73.5438,800.0
2012-10-22 13:20:00,82.74,82.77,82.67,82.67,2800.0,73.5527,73.5794,73.4905,73.4905,2800.0
2012-10-22 13:25:00,82.68,82.77,82.68,82.68,500.0,73.4994,73.5794,73.4994,73.4994,500.0
2012-10-22 13:30:00,82.62,82.62,82.62,82.62,100.0,73.446,73.446,73.446,73.446,100.0
2012-10-22 13:35:00,82.7,82.7,82.62,82.62,1200.0,73.5171,73.5171,73.446,73.446,1200.0
2012-10-22 13:40:00,82.6,82.6,82.35,82.35,5300.0,73.4283,73.4283,73.206,73.206,5300.0
2012-10-22 13:45:00,82.41,82.46,82.32,82.41,2300.0,73.2593,73.3038,73.1793,73.2593,2300.0
2012-10-22 13:50:00,82.38,82.42,82.34,82.39,1500.0,73.2327,73.2682,73.1971,73.2416,1500.0
2012-10-22 13:55:00,82.3,82.32,82.28,82.32,400.0,73.1616,73.1793,73.1438,73.1793,400.0
2012-10-22 14:00:00,82.24,82.3,82.2,82.21,1600.0,73.1082,73.1616,73.0727,73.0816,1600.0
2012-10-22 14:05:00,82.26,82.27,82.26,82.26,600.0,73.126,73.1349,73.126,73.126,600.0
2012-10-22 14:10:00,82.25,82.25,82.2,82.23,1700.0,73.1171,73.1171,73.0727,73.0993,1700.0
2012-10-22 14:15:00,82.22,82.53,82.22,82.46,2200.0,73.0904,73.366,73.0904,73.3038,2200.0
2012-10-22 14:20:00,82.47,82.54,82.42,82.45,4500.0,73.3127,73.3749,73.2682,73.2949,4500.0
2012-10-22 14:25:00,82.47,82.47,82.34,82.37,1100.0,73.3127,73.3127,73.1971,73.2238,1100.0
2012-10-22 14:30:00,82.36,82.49,82.36,82.42,1400.0,73.2149,73.3305,73.2149,73.2682,1400.0
2012-10-22 14:35:00,82.41,82.41,82.36,82.36,200.0,73.2593,73.2593,73.2149,73.2149,200.0
2012-10-22 14:40:00,82.36,82.39,82.36,82.39,1100.0,73.2149,73.2416,73.2149,73.2416,1100.0
2012-10-22 14:45:00,82.42,82.42,82.26,82.33,2800.0,73.2682,73.2682,73.126,73.1882,2800.0
2012-10-22 14:50:00,82.3,82.3,82.16,82.16,1100.0,73.1616,73.1616,73.0371,73.0371,1100.0
2012-10-22 14:55:00,82.16,82.16,82.13,82.13,600.0,73.0371,73.0371,73.0104,73.0104,600.0
2012-10-22 15:00:00,82.13,82.13,82.02,82.09,2700.0,73.0104,73.0104,72.9127,72.9749,2700.0
2012-10-22 15:05:00,82.05,82.05,82.0,82.0,500.0,72.9393,72.9393,72.8949,72.8949,500.0
2012-10-22 15:10:00,82.07,82.46,82.07,82.44,5200.0,72.9571,73.3038,72.9571,73.286,5200.0
2012-10-22 15:15:00,82.4,82.41,82.31,82.34,2400.0,73.2505,73.2593,73.1705,73.1971,2400.0
2012-10-22 15:20:00,82.36,82.47,82.3,82.46,3600.0,73.2149,73.3127,73.1616,73.3038,3600.0
2012-10-22 15:25:00,82.5,82.52,82.48,82.48,1300.0,73.3394,73.3571,73.3216,73.3216,1300.0
2012-10-22 15:30:00,82.47,82.49,82.4,82.49,2000.0,73.3127,73.3305,73.2505,73.3305,2000.0
2012-10-22 15:35:00,82.5,82.58,82.5,82.53,3900.0,73.3394,73.4105,73.3394,73.366,3900.0
2012-10-22 15:40:00,82.51,82.55,82.41,82.47,3300.0,73.3482,73.3838,73.2593,73.3127,3300.0
2012-10-22 15:45:00,82.5,82.56,82.46,82.46,3100.0,73.3394,73.3927,73.3038,73.3038,3100.0
2012-10-22 15:50:00,82.47,82.55,82.46,82.5,3700.0,73.3127,73.3838,73.3038,73.3394,3700.0
2012-10-22 15:55:00,82.51,82.83,82.5,82.7,20200.0,73.3482,73.6327,73.3394,73.5171,20200.0
2012-10-23 09:30:00,81.5,81.57,81.5,81.5,6100.0,72.4504,72.5126,72.4504,72.4504,6100.0
2012-10-23 09:35:00,81.51,81.52,80.69,80.72,5400.0,72.4593,72.4682,71.7303,71.757,5400.0
2012-10-23 09:40:00,80.71,81.05,80.44,81.05,9200.0,71.7481,72.0504,71.5081,72.0504,9200.0
2012-10-23 09:45:00,81.03,81.3,80.82,81.3,5700.0,72.0326,72.2726,71.8459,72.2726,5700.0
2012-10-23 09:50:00,81.4,81.43,81.23,81.4,12300.0,72.3615,72.3882,72.2104,72.3615,12300.0
2012-10-23 09:55:00,81.4,81.73,81.4,81.73,4700.0,72.3615,72.6549,72.3615,72.6549,4700.0
2012-10-23 10:00:00,81.72,81.73,81.55,81.58,3100.0,72.646,72.6549,72.4948,72.5215,3100.0
2012-10-23 10:05:00,81.64,81.69,81.53,81.53,3100.0,72.5748,72.6193,72.4771,72.4771,3100.0
2012-10-23 10:10:00,81.53,81.58,81.45,81.49,3400.0,72.4771,72.5215,72.4059,72.4415,3400.0
2012-10-23 10:15:00,81.52,81.53,81.34,81.52,4500.0,72.4682,72.4771,72.3082,72.4682,4500.0
2012-10-23 10:20:00,81.51,81.59,81.45,81.45,3700.0,72.4593,72.5304,72.4059,72.4059,3700.0
2012-10-23 10:25:00,81.44,81.49,81.4,81.4,2200.0,72.3971,72.4415,72.3615,72.3615,2200.0
2012-10-23 10:30:00,81.4,81.4,81.1,81.17,4400.0,72.3615,72.3615,72.0948,72.157,4400.0
2012-10-23 10:35:00,81.17,81.22,81.06,81.06,3300.0,72.157,72.2015,72.0593,72.0593,3300.0
2012-10-23 10:40:00,81.03,81.27,81.03,81.27,1700.0,72.0326,72.2459,72.0326,72.2459,1700.0
2012-10-23 10:45:00,81.24,81.24,81.04,81.04,2500.0,72.2193,72.2193,72.0415,72.0415,2500.0
2012-10-23 10:50:00,81.03,81.03,81.03,81.03,200.0,72.0326,72.0326,72.0326,72.0326,200.0
2012-10-23 10:55:00,81.07,81.07,81.07,81.07,300.0,72.0681,72.0681,72.0681,72.0681,300.0
2012-10-23 11:00:00,81.18,81.19,81.09,81.19,400.0,72.1659,72.1748,72.0859,72.1748,400.0
2012-10-23 11:05:00,81.34,81.39,81.3,81.33,1900.0,72.3082,72.3526,72.2726,72.2993,1900.0
2012-10-23 11:10:00,81.42,81.42,81.42,81.42,100.0,72.3793,72.3793,72.3793,72.3793,100.0
2012-10-23 11:15:00,81.35,81.35,81.29,81.33,900.0,72.317,72.317,72.2637,72.2993,900.0
2012-10-23 11:20:00,81.26,81.26,81.26,81.26,200.0,72.237,72.237,72.237,72.237,200.0
2012-10-23 11:25:00,81.37,81.4,81.33,81.33,1200.0,72.3348,72.3615,72.2993,72.2993,1200.0
2012-10-23 11:30:00,81.3,81.3,81.3,81.3,300.0,72.2726,72.2726,72.2726,72.2726,300.0
2012-10-23 11:35:00,81.26,81.31,81.26,81.31,300.0,72.237,72.2815,72.237,72.2815,300.0
2012-10-23 11:40:00,81.27,81.35,81.24,81.26,27700.0,72.2459,72.317,72.2193,72.237,27700.0
2012-10-23 11:45:00,81.25,81.41,81.25,81.41,4500.0,72.2282,72.3704,72.2282,72.3704,4500.0
2012-10-23 11:50:00,81.45,81.45,81.45,81.45,100.0,72.4059,72.4059,72.4059,72.4059,100.0
2012-10-23 11:55:00,81.44,81.44,81.44,81.44,100.0,72.3971,72.3971,72.3971,72.3971,100.0
2012-10-23 12:00:00,81.52,81.52,81.45,81.47,1600.0,72.4682,72.4682,72.4059,72.4237,1600.0
2012-10-23 12:05:00,81.47,81.5,81.47,81.5,200.0,72.4237,72.4504,72.4237,72.4504,200.0
2012-10-23 12:10:00,81.48,81.61,81.48,81.61,3800.0,72.4326,72.5482,72.4326,72.5482,3800.0
2012-10-23 12:15:00,81.67,81.68,81.56,81.63,3200.0,72.6015,72.6104,72.5037,72.566,3200.0
2012-10-23 12:20:00,81.64,81.67,81.53,81.53,2300.0,72.5748,72.6015,72.4771,72.4771,2300.0
2012-10-23 12:25:00,81.51,81.51,81.51,81.51,300.0,72.4593,72.4593,72.4593,72.4593,300.0
2012-10-23 12:30:00,81.51,81.69,81.5,81.64,1600.0,72.4593,72.6193,72.4504,72.5748,1600.0
2012-10-23 12:35:00,81.65,81.83,81.64,81.77,1400.0,72.5837,72.7438,72.5748,72.6904,1400.0
2012-10-23 12:40:00,81.78,81.82,81.71,81.71,1700.0,72.6993,72.7349,72.6371,72.6371,1700.0
2012-10-23 12:45:00,81.73,81.76,81.68,81.68,2700.0,72.6549,72.6815,72.6104,72.6104,2700.0
2012-10-23 12:50:00,81.67,81.67,81.62,81.62,300.0,72.6015,72.6015,72.5571,72.5571,300.0
2012-10-23 12:55:00,81.67,81.67,81.67,81.67,100.0,72.6015,72.6015,72.6015,72.6015,100.0
2012-10-23 13:00:00,81.6,81.75,81.6,81.74,1800.0,72.5393,72.6726,72.5393,72.6637,1800.0
2012-10-23 13:05:00,81.72,82.02,81.69,81.85,16300.0,72.646,72.9127,72.6193,72.7615,16300.0
2012-10-23 13:10:00,81.85,81.86,81.78,81.86,1200.0,72.7615,72.7704,72.6993,72.7704,1200.0
2012-10-23 13:15:00,81.79,81.93,81.77,81.77,4300.0,72.7082,72.8326,72.6904,72.6904,4300.0
2012-10-23 13:20:00,81.75,81.75,81.66,81.66,800.0,72.6726,72.6726,72.5926,72.5926,800.0
2012-10-23 13:25:00,81.67,81.74,81.6,81.67,2500.0,72.6015,72.6637,72.5393,72.6015,2500.0
2012-10-23 13:30:00,81.71,81.84,81.68,81.68,1000.0,72.6371,72.7526,72.6104,72.6104,1000.0
2012-10-23 13:35:00,81.71,81.82,81.7,81.72,1400.0,72.6371,72.7349,72.6282,72.646,1400.0
2012-10-23 13:40:00,81.8,81.8,81.65,81.7,6100.0,72.7171,72.7171,72.5837,72.6282,6100.0
2012-10-23 13:45:00,81.7,81.76,81.68,81.72,1800.0,72.6282,72.6815,72.6104,72.646,1800.0
2012-10-23 13:50:00,81.72,81.81,81.66,81.73,2900.0,72.646,72.726,72.5926,72.6549,2900.0
2012-10-23 13:55:00,81.87,81.97,81.76,81.84,1700.0,72.7793,72.8682,72.6815,72.7526,1700.0
2012-10-23 14:00:00,81.84,82.1,81.84,82.1,1800.0,72.7526,72.9838,72.7526,72.9838,1800.0
2012-10-23 14:05:00,81.94,82.1,81.86,82.0,1600.0,72.8415,72.9838,72.7704,72.8949,1600.0
2012-10-23 14:10:00,81.84,81.91,81.81,81.84,900.0,72.7526,72.8149,72.726,72.7526,900.0
2012-10-23 14:15:00,81.81,81.81,81.66,81.74,1600.0,72.726,72.726,72.5926,72.6637,1600.0
2012-10-23 14:20:00,81.77,81.79,81.65,81.68,1600.0,72.6904,72.7082,72.5837,72.6104,1600.0
2012-10-23 14:25:00,81.86,81.95,81.67,81.67,1500.0,72.7704,72.8504,72.6015,72.6015,1500.0
2012-10-23 14:30:00,81.66,81.78,81.66,81.69,600.0,72.5926,72.6993,72.5926,72.6193,600.0
2012-10-23 14:35:00,81.72,81.9,81.7,81.9,2300.0,72.646,72.806,72.6282,72.806,2300.0
2012-10-23 14:40:00,81.88,82.06,81.87,82.05,3200.0,72.7882,72.9482,72.7793,72.9393,3200.0
2012-10-23 14:45:00,81.97,82.09,81.82,81.91,1900.0,72.8682,72.9749,72.7349,72.8149,1900.0
2012-10-23 14:50:00,81.93,81.97,81.83,81.83,1100.0,72.8326,72.8682,72.7438,72.7438,1100.0
2012-10-23 14:55:00,81.82,82.01,81.71,82.01,2600.0,72.7349,72.9038,72.6371,72.9038,2600.0
2012-10-23 15:00:00,82.02,82.23,82.02,82.09,3000.0,72.9127,73.0993,72.9127,72.9749,3000.0
2012-10-23 15:05:00,82.09,82.19,82.06,82.07,1900.0,72.9749,73.0638,72.9482,72.9571,1900.0
2012-10-23 15:10:00,82.17,82.27,82.06,82.06,4200.0,73.046,73.1349,72.9482,72.9482,4200.0
2012-10-23 15:15:00,82.07,82.2,82.07,82.2,4100.0,72.9571,73.0727,72.9571,73.0727,4100.0
2012-10-23 15:20:00,82.2,82.2,82.03,82.07,5400.0,73.0727,73.0727,72.9215,72.9571,5400.0
2012-10-23 15:25:00,82.08,82.08,81.86,81.86,5000.0,72.966,72.966,72.7704,72.7704,5000.0
2012-10-23 15:30:00,81.88,82.0,81.79,81.87,15400.0,72.7882,72.8949,72.7082,72.7793,15400.0
2012-10-23 15:35:00,81.95,81.95,81.65,81.76,13200.0,72.8504,72.8504,72.5837,72.6815,13200.0
2012-10-23 15:40:00,81.72,81.81,81.61,81.61,5800.0,72.646,72.726,72.5482,72.5482,5800.0
2012-10-23 15:45:00,81.72,81.82,81.72,81.8,6700.0,72.646,72.7349,72.646,72.7171,6700.0
2012-10-23 15:50:00,81.79,81.83,81.77,81.8,6600.0,72.7082,72.7438,72.6904,72.7171,6600.0
2012-10-23 15:55:00,81.83,81.93,81.79,81.92,14000.0,72.7438,72.8326,72.7082,72.8238,14000.0
2012-10-24 09:30:00,82.38,82.38,82.0,82.05,1900.0,73.2327,73.2327,72.8949,72.9393,1900.0
2012-10-24 09:35:00,82.19,82.19,81.9,81.98,7500.0,73.0638,73.0638,72.806,72.8771,7500.0
2012-10-24 09:40:00,82.05,82.05,81.86,81.86,500.0,72.9393,72.9393,72.7704,72.7704,500.0
2012-10-24 09:45:00,81.85,81.97,81.84,81.97,1600.0,72.7615,72.8682,72.7526,72.8682,1600.0
2012-10-24 09:50:00,81.91,81.95,81.84,81.89,3400.0,72.8149,72.8504,72.7526,72.7971,3400.0
2012-10-24 09:55:00,81.97,81.98,81.69,81.69,4100.0,72.8682,72.8771,72.6193,72.6193,4100.0
2012-10-24 10:00:00,81.63,81.83,81.58,81.77,2100.0,72.566,72.7438,72.5215,72.6904,2100.0
2012-10-24 10:05:00,81.56,81.64,81.53,81.58,7600.0,72.5037,72.5748,72.4771,72.5215,7600.0
2012-10-24 10:10:00,81.59,81.63,81.54,81.54,2400.0,72.5304,72.566,72.486,72.486,2400.0
2012-10-24 10:15:00,81.59,81.85,81.55,81.77,4400.0,72.5304,72.7615,72.4948,72.6904,4400.0
2012-10-24 10:20:00,81.73,81.9,81.73,81.76,1300.0,72.6549,72.806,72.6549,72.6815,1300.0
2012-10-24 10:25:00,81.77,81.83,81.77,81.78,1000.0,72.6904,72.7438,72.6904,72.6993,1000.0
2012-10-24 10:30:00,81.78,82.23,81.78,82.0,1400.0,72.6993,73.0993,72.6993,72.8949,1400.0
2012-10-24 10:35:00,82.19,82.21,82.04,82.11,3700.0,73.0638,73.0816,72.9304,72.9927,3700.0
2012-10-24 10:40:00,82.09,82.29,82.06,82.21,2000.0,72.9749,73.1527,72.9482,73.0816,2000.0
2012-10-24 10:45:00,82.19,82.33,82.14,82.16,2400.0,73.0638,73.1882,73.0193,73.0371,2400.0
2012-10-24 10:50:00,82.18,82.22,82.17,82.22,900.0,73.0549,73.0904,73.046,73.0904,900.0
2012-10-24 10:55:00,82.33,82.34,82.22,82.27,2300.0,73.1882,73.1971,73.0904,73.1349,2300.0
2012-10-24 11:00:00,82.34,82.75,82.33,82.52,9500.0,73.1971,73.5616,73.1882,73.3571,9500.0
2012-10-24 11:05:00,82.56,82.59,82.45,82.45,1500.0,73.3927,73.4194,73.2949,73.2949,1500.0
2012-10-24 11:10:00,82.44,82.44,82.29,82.29,1000.0,73.286,73.286,73.1527,73.1527,1000.0
2012-10-24 11:15:00,82.24,82.24,82.19,82.2,500.0,73.1082,73.1082,73.0638,73.0727,500.0
2012-10-24 11:20:00,82.21,82.31,82.2,82.22,2000.0,73.0816,73.1705,73.0727,73.0904,2000.0
2012-10-24 11:25:00,82.23,82.29,82.22,82.26,7500.0,73.0993,73.1527,73.0904,73.126,7500.0
2012-10-24 11:30:00,82.25,82.26,82.25,82.26,400.0,73.1171,73.126,73.1171,73.126,400.0
2012-10-24 11:35:00,82.25,82.26,82.25,82.25,400.0,73.1171,73.126,73.1171,73.1171,400.0
2012-10-24 11:40:00,82.27,82.27,82.25,82.27,4200.0,73.1349,73.1349,73.1171,73.1349,4200.0
2012-10-24 11:45:00,82.27,82.27,82.2,82.23,4500.0,73.1349,73.1349,73.0727,73.0993,4500.0
2012-10-24 11:50:00,82.25,82.25,82.25,82.25,200.0,73.1171,73.1171,73.1171,73.1171,200.0
2012-10-24 11:55:00,82.25,82.25,82.25,82.25,600.0,73.1171,73.1171,73.1171,73.1171,600.0
2012-10-24 12:00:00,82.27,82.3,82.25,82.29,1900.0,73.1349,73.1616,73.1171,73.1527,1900.0
2012-10-24 12:05:00,82.23,82.27,82.2,82.27,6200.0,73.0993,73.1349,73.0727,73.1349,6200.0
2012-10-24 12:10:00,82.27,82.32,82.27,82.27,2100.0,73.1349,73.1793,73.1349,73.1349,2100.0
2012-10-24 12:15:00,82.28,82.3,82.24,82.26,1700.0,73.1438,73.1616,73.1082,73.126,1700.0
2012-10-24 12:20:00,82.24,82.27,82.23,82.23,3400.0,73.1082,73.1349,73.0993,73.0993,3400.0
2012-10-24 12:25:00,82.27,82.28,82.25,82.27,1500.0,73.1349,73.1438,73.1171,73.1349,1500.0
2012-10-24 12:30:00,82.3,82.39,82.27,82.3,4300.0,73.1616,73.2416,73.1349,73.1616,4300.0
2012-10-24 12:35:00,82.29,82.38,82.29,82.38,300.0,73.1527,73.2327,73.1527,73.2327,300.0
2012-10-24 12:40:00,82.26,82.34,82.26,82.27,1000.0,73.126,73.1971,73.126,73.1349,1000.0
2012-10-24 12:45:00,82.3,82.3,82.26,82.29,2800.0,73.1616,73.1616,73.126,73.1527,2800.0
2012-10-24 12:50:00,82.29,82.32,82.28,82.28,2700.0,73.1527,73.1793,73.1438,73.1438,2700.0
2012-10-24 12:55:00,82.27,82.29,82.27,82.27,600.0,73.1349,73.1527,73.1349,73.1349,600.0
2012-10-24 13:00:00,82.28,82.31,82.27,82.28,1500.0,73.1438,73.1705,73.1349,73.1438,1500.0
2012-10-24 13:05:00,82.28,82.31,82.27,82.28,2000.0,73.1438,73.1705,73.1349,73.1438,2000.0
2012-10-24 13:10:00,82.24,82.25,82.2,82.2,1300.0,73.1082,73.1171,73.0727,73.0727,1300.0
2012-10-24 13:15:00,82.25,82.25,82.2,82.2,2000.0,73.1171,73.1171,73.0727,73.0727,2000.0
2012-10-24 13:20:00,82.21,82.23,82.21,82.23,800.0,73.0816,73.0993,73.0816,73.0993,800.0
2012-10-24 13:25:00,82.27,82.28,82.27,82.27,500.0,73.1349,73.1438,73.1349,73.1349,500.0
2012-10-24 13:30:00,82.25,82.25,82.2,82.2,700.0,73.1171,73.1171,73.0727,73.0727,700.0
2012-10-24 13:35:00,82.26,82.28,82.26,82.28,400.0,73.126,73.1438,73.126,73.1438,400.0
2012-10-24 13:40:00,82.2,82.28,82.2,82.28,500.0,73.0727,73.1438,73.0727,73.1438,500.0
2012-10-24 13:45:00,82.29,82.29,82.25,82.29,700.0,73.1527,73.1527,73.1171,73.1527,700.0
2012-10-24 13:50:00,82.28,82.28,82.26,82.27,1000.0,73.1438,73.1438,73.126,73.1349,1000.0
2012-10-24 13:55:00,82.21,82.23,82.21,82.22,900.0,73.0816,73.0993,73.0816,73.0904,900.0
2012-10-24 14:00:00,82.27,82.27,82.27,82.27,100.0,73.1349,73.1349,73.1349,73.1349,100.0
2012-10-24 14:05:00,82.22,82.29,82.22,82.27,1400.0,73.0904,73.1527,73.0904,73.1349,1400.0
2012-10-24 14:10:00,82.3,82.34,82.25,82.26,2200.0,73.1616,73.1971,73.1171,73.126,2200.0
2012-10-24 14:15:00,82.25,82.41,82.2,82.24,3100.0,73.1171,73.2593,73.0727,73.1082,3100.0
2012-10-24 14:20:00,82.21,82.21,82.2,82.21,600.0,73.0816,73.0816,73.0727,73.0816,600.0
2012-10-24 14:25:00,82.28,82.31,82.25,82.27,3100.0,73.1438,73.1705,73.1171,73.1349,3100.0
2012-10-24 14:30:00,82.25,82.26,82.11,82.17,4500.0,73.1171,73.126,72.9927,73.046,4500.0
2012-10-24 14:35:00,82.18,82.23,82.17,82.21,900.0,73.0549,73.0993,73.046,73.0816,900.0
2012-10-24 14:40:00,82.28,82.28,82.18,82.23,700.0,73.1438,73.1438,73.0549,73.0993,700.0
2012-10-24 14:45:00,82.23,82.36,82.23,82.27,1500.0,73.0993,73.2149,73.0993,73.1349,1500.0
2012-10-24 14:50:00,82.26,82.28,82.25,82.27,700.0,73.126,73.1438,73.1171,73.1349,700.0
2012-10-24 14:55:00,82.28,82.34,82.28,82.28,3300.0,73.1438,73.1971,73.1438,73.1438,3300.0
2012-10-24 15:00:00,82.27,82.27,82.18,82.24,3700.0,73.1349,73.1349,73.0549,73.1082,3700.0
2012-10-24 15:05:00,82.25,82.26,82.22,82.26,1500.0,73.1171,73.126,73.0904,73.126,1500.0
2012-10-24 15:10:00,82.24,82.27,82.24,82.24,1200.0,73.1082,73.1349,73.1082,73.1082,1200.0
2012-10-24 15:15:00,82.24,82.28,82.24,82.25,1500.0,73.1082,73.1438,73.1082,73.1171,1500.0
2012-10-24 15:20:00,82.28,82.3,82.23,82.27,4000.0,73.1438,73.1616,73.0993,73.1349,4000.0
2012-10-24 15:25:00,82.3,82.3,82.15,82.23,2200.0,73.1616,73.1616,73.0282,73.0993,2200.0
2012-10-24 15:30:00,82.22,82.27,82.22,82.25,2600.0,73.0904,73.1349,73.0904,73.1171,2600.0
2012-10-24 15:35:00,82.25,82.3,82.23,82.24,6300.0,73.1171,73.1616,73.0993,73.1082,6300.0
2012-10-24 15:40:00,82.27,82.3,82.24,82.26,3200.0,73.1349,73.1616,73.1082,73.126,3200.0
2012-10-24 15:45:00,82.25,82.27,82.21,82.27,4000.0,73.1171,73.1349,73.0816,73.1349,4000.0
2012-10-24 15:50:00,82.29,82.3,82.23,82.26,5400.0,73.1527,73.1616,73.0993,73.126,5400.0
2012-10-24 15:55:00,82.31,82.31,82.23,82.24,6200.0,73.1705,73.1705,73.0993,73.1082,6200.0
2012-10-25 09:30:00,83.01,83.01,83.01,83.01,200.0,73.7927,73.7927,73.7927,73.7927,200.0
2012-10-25 09:35:00,83.02,83.16,82.9,82.9,3100.0,73.8016,73.9261,73.6949,73.6949,3100.0
2012-10-25 09:40:00,83.0,83.08,82.93,83.02,600.0,73.7838,73.855,73.7216,73.8016,600.0
2012-10-25 09:45:00,82.93,82.93,82.8,82.8,300.0,73.7216,73.7216,73.606,73.606,300.0
2012-10-25 09:50:00,82.9,83.0,82.89,82.89,1400.0,73.6949,73.7838,73.6861,73.6861,1400.0
2012-10-25 09:55:00,82.89,82.89,82.89,82.89,0.0,73.6861,73.6861,73.6861,73.6861,0.0
2012-10-25 10:00:00,82.77,82.77,82.26,82.37,900.0,73.5794,73.5794,73.126,73.2238,900.0
2012-10-25 10:05:00,82.46,82.46,82.18,82.24,3100.0,73.3038,73.3038,73.0549,73.1082,3100.0
2012-10-25 10:10:00,82.31,82.43,82.31,82.42,2400.0,73.1705,73.2771,73.1705,73.2682,2400.0
2012-10-25 10:15:00,82.43,82.5,82.26,82.43,4900.0,73.2771,73.3394,73.126,73.2771,4900.0
2012-10-25 10:20:00,82.43,82.48,82.41,82.41,500.0,73.2771,73.3216,73.2593,73.2593,500.0
2012-10-25 10:25:00,82.41,82.41,82.17,82.19,1700.0,73.2593,73.2593,73.046,73.0638,1700.0
2012-10-25 10:30:00,82.17,82.17,82.08,82.11,1100.0,73.046,73.046,72.966,72.9927,1100.0
2012-10-25 10:35:00,82.13,82.13,82.04,82.09,2200.0,73.0104,73.0104,72.9304,72.9749,2200.0
2012-10-25 10:40:00,82.09,82.11,81.95,82.11,3700.0,72.9749,72.9927,72.8504,72.9927,3700.0
2012-10-25 10:45:00,82.09,82.17,82.06,82.15,17600.0,72.9749,73.046,72.9482,73.0282,17600.0
2012-10-25 10:50:00,82.14,82.21,82.12,82.12,1400.0,73.0193,73.0816,73.0016,73.0016,1400.0
2012-10-25 10:55:00,82.17,82.49,82.17,82.47,4500.0,73.046,73.3305,73.046,73.3127,4500.0
2012-10-25 11:00:00,82.38,82.38,82.23,82.29,1100.0,73.2327,73.2327,73.0993,73.1527,1100.0
2012-10-25 11:05:00,82.28,82.35,82.28,82.35,400.0,73.1438,73.206,73.1438,73.206,400.0
2012-10-25 11:10:00,82.38,82.38,82.27,82.38,900.0,73.2327,73.2327,73.1349,73.2327,900.0
2012-10-25 11:15:00,82.39,82.6,82.31,82.52,5500.0,73.2416,73.4283,73.1705,73.3571,5500.0
2012-10-25 11:20:00,82.52,82.69,82.37,82.37,2100.0,73.3571,73.5083,73.2238,73.2238,2100.0
2012-10-25 11:25:00,82.32,82.46,82.22,82.33,3000.0,73.1793,73.3038,73.0904,73.1882,3000.0
2012-10-25 11:30:00,82.35,82.5,82.21,82.34,1900.0,73.206,73.3394,73.0816,73.1971,1900.0
2012-10-25 11:35:00,82.34,82.34,82.2,82.22,2000.0,73.1971,73.1971,73.0727,73.0904,2000.0
2012-10-25 11:40:00,82.22,82.39,82.22,82.39,1500.0,73.0904,73.2416,73.0904,73.2416,1500.0
2012-10-25 11:45:00,82.29,82.29,82.03,82.17,4200.0,73.1527,73.1527,72.9215,73.046,4200.0
2012-10-25 11:50:00,82.14,82.26,82.02,82.22,6300.0,73.0193,73.126,72.9127,73.0904,6300.0
2012-10-25 11:55:00,82.28,82.28,82.24,82.24,700.0,73.1438,73.1438,73.1082,73.1082,700.0
2012-10-25 12:00:00,82.24,82.24,82.16,82.16,300.0,73.1082,73.1082,73.0371,73.0371,300.0
2012-10-25 12:05:00,82.07,82.17,82.07,82.13,800.0,72.9571,73.046,72.9571,73.0104,800.0
2012-10-25 12:10:00,82.22,82.23,82.15,82.15,600.0,73.0904,73.0993,73.0282,73.0282,600.0
2012-10-25 12:15:00,82.15,82.16,82.06,82.12,2200.0,73.0282,73.0371,72.9482,73.0016,2200.0
2012-10-25 12:20:00,82.14,82.32,82.14,82.32,1700.0,73.0193,73.1793,73.0193,73.1793,1700.0
2012-10-25 12:25:00,82.28,82.3,82.16,82.25,1500.0,73.1438,73.1616,73.0371,73.1171,1500.0
2012-10-25 12:30:00,82.16,82.16,82.03,82.11,2300.0,73.0371,73.0371,72.9215,72.9927,2300.0
2012-10-25 12:35:00,82.1,82.26,82.1,82.26,300.0,72.9838,73.126,72.9838,73.126,300.0
2012-10-25 12:40:00,82.28,82.28,82.19,82.19,400.0,73.1438,73.1438,73.0638,73.0638,400.0
2012-10-25 12:45:00,82.19,82.39,82.12,82.39,1200.0,73.0638,73.2416,73.0016,73.2416,1200.0
2012-10-25 12:50:00,82.36,82.44,82.31,82.34,3100.0,73.2149,73.286,73.1705,73.1971,3100.0
2012-10-25 12:55:00,82.31,82.66,82.31,82.48,8800.0,73.1705,73.4816,73.1705,73.3216,8800.0
2012-10-25 13:00:00,82.69,82.69,82.49,82.49,2700.0,73.5083,73.5083,73.3305,73.3305,2700.0
2012-10-25 13:05:00,82.53,82.53,82.41,82.42,1300.0,73.366,73.366,73.2593,73.2682,1300.0
2012-10-25 13:10:00,82.39,82.39,82.27,82.31,2000.0,73.2416,73.2416,73.1349,73.1705,2000.0
2012-10-25 13:15:00,82.31,82.31,82.16,82.17,800.0,73.1705,73.1705,73.0371,73.046,800.0
2012-10-25 13:20:00,82.18,82.18,82.09,82.13,3300.0,73.0549,73.0549,72.9749,73.0104,3300.0
2012-10-25 13:25:00,82.17,82.26,82.12,82.15,5900.0,73.046,73.126,73.0016,73.0282,5900.0
2012-10-25 13:30:00,82.16,82.31,82.16,82.22,2100.0,73.0371,73.1705,73.0371,73.0904,2100.0
2012-10-25 13:35:00,82.15,82.15,82.15,82.15,100.0,73.0282,73.0282,73.0282,73.0282,100.0
2012-10-25 13:40:00,82.19,82.38,82.15,82.31,1100.0,73.0638,73.2327,73.0282,73.1705,1100.0
2012-10-25 13:45:00,82.24,82.39,82.24,82.27,1600.0,73.1082,73.2416,73.1082,73.1349,1600.0
2012-10-25 13:50:00,82.3,82.3,82.23,82.28,600.0,73.1616,73.1616,73.0993,73.1438,600.0
2012-10-25 13:55:00,82.29,82.33,82.29,82.33,1100.0,73.1527,73.1882,73.1527,73.1882,1100.0
2012-10-25 14:00:00,82.37,82.38,82.31,82.33,1400.0,73.2238,73.2327,73.1705,73.1882,1400.0
2012-10-25 14:05:00,82.33,82.37,82.32,82.35,1100.0,73.1882,73.2238,73.1793,73.206,1100.0
2012-10-25 14:10:00,82.35,82.39,82.31,82.31,1200.0,73.206,73.2416,73.1705,73.1705,1200.0
2012-10-25 14:15:00,82.31,82.31,82.22,82.24,800.0,73.1705,73.1705,73.0904,73.1082,800.0
2012-10-25 14:20:00,82.17,82.24,82.17,82.24,500.0,73.046,73.1082,73.046,73.1082,500.0
2012-10-25 14:25:00,82.3,82.3,82.27,82.28,900.0,73.1616,73.1616,73.1349,73.1438,900.0
2012-10-25 14:30:00,82.2,82.32,82.2,82.32,1300.0,73.0727,73.1793,73.0727,73.1793,1300.0
2012-10-25 14:35:00,82.3,82.34,82.3,82.33,1200.0,73.1616,73.1971,73.1616,73.1882,1200.0
2012-10-25 14:40:00,82.38,82.47,82.29,82.41,3500.0,73.2327,73.3127,73.1527,73.2593,3500.0
2012-10-25 14:45:00,82.4,82.4,82.31,82.31,1000.0,73.2505,73.2505,73.1705,73.1705,1000.0
2012-10-25 14:50:00,82.29,82.35,82.29,82.35,900.0,73.1527,73.206,73.1527,73.206,900.0
2012-10-25 14:55:00,82.44,82.44,82.27,82.27,700.0,73.286,73.286,73.1349,73.1349,700.0
2012-10-25 15:00:00,82.27,82.27,82.14,82.21,700.0,73.1349,73.1349,73.0193,73.0816,700.0
2012-10-25 15:05:00,82.25,82.3,82.21,82.29,6100.0,73.1171,73.1616,73.0816,73.1527,6100.0
2012-10-25 15:10:00,82.26,82.41,82.24,82.41,2100.0,73.126,73.2593,73.1082,73.2593,2100.0
2012-10-25 15:15:00,82.44,82.63,82.31,82.31,4600.0,73.286,73.4549,73.1705,73.1705,4600.0
2012-10-25 15:20:00,82.33,82.41,82.3,82.32,3100.0,73.1882,73.2593,73.1616,73.1793,3100.0
2012-10-25 15:25:00,82.39,82.41,82.24,82.33,1400.0,73.2416,73.2593,73.1082,73.1882,1400.0
2012-10-25 15:30:00,82.25,82.3,82.23,82.23,1000.0,73.1171,73.1616,73.0993,73.0993,1000.0
2012-10-25 15:35:00,82.28,82.3,82.14,82.14,2400.0,73.1438,73.1616,73.0193,73.0193,2400.0
2012-10-25 15:40:00,82.25,82.29,82.18,82.23,900.0,73.1171,73.1527,73.0549,73.0993,900.0
2012-10-25 15:45:00,82.29,82.29,82.16,82.23,4100.0,73.1527,73.1527,73.0371,73.0993,4100.0
2012-10-25 15:50:00,82.2,82.37,82.15,82.33,5700.0,73.0727,73.2238,73.0282,73.1882,5700.0
2012-10-25 15:55:00,82.36,82.44,82.32,82.4,8600.0,73.2149,73.286,73.1793,73.2505,8600.0
2012-10-26 09:30:00,82.43,82.43,82.31,82.31,700.0,73.2771,73.2771,73.1705,73.1705,700.0
2012-10-26 09:35:00,82.4,82.7,82.4,82.7,400.0,73.2505,73.5171,73.2505,73.5171,400.0
2012-10-26 09:40:00,82.56,82.66,82.56,82.66,400.0,73.3927,73.4816,73.3927,73.4816,400.0
2012-10-26 09:45:00,82.55,82.55,82.51,82.51,200.0,73.3838,73.3838,73.3482,73.3482,200.0
2012-10-26 09:50:00,82.48,82.51,82.38,82.38,1200.0,73.3216,73.3482,73.2327,73.2327,1200.0
2012-10-26 09:55:00,82.27,82.27,81.89,81.89,1300.0,73.1349,73.1349,72.7971,72.7971,1300.0
2012-10-26 10:00:00,81.85,82.05,81.73,82.05,2700.0,72.7615,72.9393,72.6549,72.9393,2700.0
2012-10-26 10:05:00,82.05,82.25,81.95,82.06,3600.0,72.9393,73.1171,72.8504,72.9482,3600.0
2012-10-26 10:10:00,82.05,82.21,82.01,82.17,1600.0,72.9393,73.0816,72.9038,73.046,1600.0
2012-10-26 10:15:00,82.19,82.29,82.12,82.22,1600.0,73.0638,73.1527,73.0016,73.0904,1600.0
2012-10-26 10:20:00,82.27,82.31,82.2,82.2,2800.0,73.1349,73.1705,73.0727,73.0727,2800.0
2012-10-26 10:25:00,82.2,82.2,82.13,82.2,1900.0,73.0727,73.0727,73.0104,73.0727,1900.0
2012-10-26 10:30:00,82.17,82.23,82.17,82.22,1000.0,73.046,73.0993,73.046,73.0904,1000.0
2012-10-26 10:35:00,82.21,82.33,82.2,82.3,2300.0,73.0816,73.1882,73.0727,73.1616,2300.0
2012-10-26 10:40:00,82.27,82.32,82.24,82.32,900.0,73.1349,73.1793,73.1082,73.1793,900.0
2012-10-26 10:45:00,82.22,82.23,82.17,82.17,1500.0,73.0904,73.0993,73.046,73.046,1500.0
2012-10-26 10:50:00,82.18,82.18,81.95,81.97,3000.0,73.0549,73.0549,72.8504,72.8682,3000.0
2012-10-26 10:55:00,82.01,82.01,82.01,82.01,200.0,72.9038,72.9038,72.9038,72.9038,200.0
2012-10-26 11:00:00,82.04,82.06,82.0,82.01,1600.0,72.9304,72.9482,72.8949,72.9038,1600.0
2012-10-26 11:05:00,81.96,81.99,81.95,81.95,800.0,72.8593,72.886,72.8504,72.8504,800.0
2012-10-26 11:10:00,81.95,82.08,81.92,82.08,1200.0,72.8504,72.966,72.8238,72.966,1200.0
2012-10-26 11:15:00,82.0,82.13,82.0,82.13,3900.0,72.8949,73.0104,72.8949,73.0104,3900.0
2012-10-26 11:20:00,82.07,82.07,82.02,82.02,400.0,72.9571,72.9571,72.9127,72.9127,400.0
2012-10-26 11:25:00,82.09,82.22,82.04,82.22,2200.0,72.9749,73.0904,72.9304,73.0904,2200.0
2012-10-26 11:30:00,82.15,82.19,82.08,82.17,1500.0,73.0282,73.0638,72.966,73.046,1500.0
2012-10-26 11:35:00,82.08,82.16,82.08,82.16,300.0,72.966,73.0371,72.966,73.0371,300.0
2012-10-26 11:40:00,82.19,82.21,82.17,82.19,1500.0,73.0638,73.0816,73.046,73.0638,1500.0
2012-10-26 11:45:00,82.15,82.15,81.94,81.94,1100.0,73.0282,73.0282,72.8415,72.8415,1100.0
2012-10-26 11:50:00,81.96,81.96,81.8,81.8,400.0,72.8593,72.8593,72.7171,72.7171,400.0
2012-10-26 11:55:00,81.75,81.78,81.6,81.6,14400.0,72.6726,72.6993,72.5393,72.5393,14400.0
2012-10-26 12:00:00,81.57,81.57,81.44,81.47,1700.0,72.5126,72.5126,72.3971,72.4237,1700.0
2012-10-26 12:05:00,81.4,81.4,81.02,81.31,1900.0,72.3615,72.3615,72.0237,72.2815,1900.0
2012-10-26 12:10:00,81.33,81.33,81.28,81.28,600.0,72.2993,72.2993,72.2548,72.2548,600.0
2012-10-26 12:15:00,81.26,81.26,81.23,81.23,800.0,72.237,72.237,72.2104,72.2104,800.0
2012-10-26 12:20:00,81.24,81.32,81.16,81.16,3400.0,72.2193,72.2904,72.1481,72.1481,3400.0
2012-10-26 12:25:00,81.16,81.24,81.15,81.24,1600.0,72.1481,72.2193,72.1393,72.2193,1600.0
2012-10-26 12:30:00,81.19,81.19,81.09,81.09,600.0,72.1748,72.1748,72.0859,72.0859,600.0
2012-10-26 12:35:00,81.0,81.09,80.91,81.0,14900.0,72.0059,72.0859,71.9259,72.0059,14900.0
2012-10-26 12:40:00,81.05,81.15,81.0,81.0,2200.0,72.0504,72.1393,72.0059,72.0059,2200.0
2012-10-26 12:45:00,81.06,81.06,81.02,81.02,2800.0,72.0593,72.0593,72.0237,72.0237,2800.0
2012-10-26 12:50:00,81.01,81.02,80.97,81.0,3100.0,72.0148,72.0237,71.9792,72.0059,3100.0
2012-10-26 12:55:00,81.0,81.26,81.0,81.26,1600.0,72.0059,72.237,72.0059,72.237,1600.0
2012-10-26 13:00:00,81.2,81.22,81.07,81.07,1300.0,72.1837,72.2015,72.0681,72.0681,1300.0
2012-10-26 13:05:00,81.1,81.1,81.0,81.0,2000.0,72.0948,72.0948,72.0059,72.0059,2000.0
2012-10-26 13:10:00,81.02,81.05,81.01,81.05,900.0,72.0237,72.0504,72.0148,72.0504,900.0
2012-10-26 13:15:00,81.09,81.09,81.0,81.0,1100.0,72.0859,72.0859,72.0059,72.0059,1100.0
2012-10-26 13:20:00,80.99,81.03,80.97,81.0,2800.0,71.997,72.0326,71.9792,72.0059,2800.0
2012-10-26 13:25:00,81.03,81.24,81.03,81.24,800.0,72.0326,72.2193,72.0326,72.2193,800.0
2012-10-26 13:30:00,81.33,81.38,81.3,81.38,2000.0,72.2993,72.3437,72.2726,72.3437,2000.0
2012-10-26 13:35:00,81.51,81.56,81.47,81.56,700.0,72.4593,72.5037,72.4237,72.5037,700.0
2012-10-26 13:40:00,81.56,81.63,81.56,81.63,900.0,72.5037,72.566,72.5037,72.566,900.0
2012-10-26 13:45:00,81.69,81.75,81.69,81.75,1900.0,72.6193,72.6726,72.6193,72.6726,1900.0
2012-10-26 13:50:00,81.77,81.77,81.69,81.72,600.0,72.6904,72.6904,72.6193,72.646,600.0
2012-10-26 13:55:00,81.76,81.87,81.76,81.79,700.0,72.6815,72.7793,72.6815,72.7082,700.0
2012-10-26 14:00:00,81.8,81.91,81.8,81.84,700.0,72.7171,72.8149,72.7171,72.7526,700.0
2012-10-26 14:05:00,81.89,81.89,81.81,81.81,1200.0,72.7971,72.7971,72.726,72.726,1200.0
2012-10-26 14:10:00,81.81,81.88,81.8,81.8,2600.0,72.726,72.7882,72.7171,72.7171,2600.0
2012-10-26 14:15:00,81.84,81.86,81.78,81.86,900.0,72.7526,72.7704,72.6993,72.7704,900.0
2012-10-26 14:20:00,81.84,81.92,81.84,81.92,800.0,72.7526,72.8238,72.7526,72.8238,800.0
2012-10-26 14:25:00,81.92,82.1,81.92,82.1,1800.0,72.8238,72.9838,72.8238,72.9838,1800.0
2012-10-26 14:30:00,82.02,82.05,81.96,82.01,1200.0,72.9127,72.9393,72.8593,72.9038,1200.0
2012-10-26 14:35:00,81.97,81.97,81.92,81.94,800.0,72.8682,72.8682,72.8238,72.8415,800.0
2012-10-26 14:40:00,81.88,81.88,81.75,81.83,2400.0,72.7882,72.7882,72.6726,72.7438,2400.0
2012-10-26 14:45:00,81.78,81.84,81.78,81.84,1500.0,72.6993,72.7526,72.6993,72.7526,1500.0
2012-10-26 14:50:00,81.81,81.87,81.77,81.84,1000.0,72.726,72.7793,72.6904,72.7526,1000.0
2012-10-26 14:55:00,81.86,81.97,81.85,81.97,1400.0,72.7704,72.8682,72.7615,72.8682,1400.0
2012-10-26 15:00:00,81.95,82.0,81.94,81.94,1900.0,72.8504,72.8949,72.8415,72.8415,1900.0
2012-10-26 15:05:00,81.97,82.04,81.96,82.0,3100.0,72.8682,72.9304,72.8593,72.8949,3100.0
2012-10-26 15:10:00,82.01,82.06,81.95,81.95,2700.0,72.9038,72.9482,72.8504,72.8504,2700.0
2012-10-26 15:15:00,81.99,82.02,81.89,81.98,2800.0,72.886,72.9127,72.7971,72.8771,2800.0
2012-10-26 15:20:00,82.0,82.06,81.91,81.91,11300.0,72.8949,72.9482,72.8149,72.8149,11300.0
2012-10-26 15:25:00,81.93,82.03,81.88,82.01,4300.0,72.8326,72.9215,72.7882,72.9038,4300.0
2012-10-26 15:30:00,82.0,82.04,81.87,81.89,4300.0,72.8949,72.9304,72.7793,72.7971,4300.0
2012-10-26 15:35:00,81.87,82.0,81.81,81.81,3400.0,72.7793,72.8949,72.726,72.726,3400.0
2012-10-26 15:40:00,81.88,82.03,81.88,82.03,2400.0,72.7882,72.9215,72.7882,72.9215,2400.0
2012-10-26 15:45:00,81.98,81.99,81.84,81.87,4400.0,72.8771,72.886,72.7526,72.7793,4400.0
2012-10-26 15:50:00,81.85,82.03,81.84,81.95,5400.0,72.7615,72.9215,72.7526,72.8504,5400.0
2012-10-26 15:55:00,82.0,82.04,81.94,82.0,8800.0,72.8949,72.9304,72.8415,72.8949,8800.0
2012-10-31 09:30:00,82.26,84.85,82.25,83.52,23300.0,73.126,75.4284,73.1171,74.2461,23300.0
2012-10-31 09:35:00,83.58,84.3,83.55,84.1,19200.0,74.2994,74.9395,74.2728,74.7617,19200.0
2012-10-31 09:40:00,84.17,84.2,83.68,83.7,6000.0,74.8239,74.8506,74.3883,74.4061,6000.0
2012-10-31 09:45:00,83.69,83.75,83.29,83.75,2300.0,74.3972,74.4506,74.0416,74.4506,2300.0
2012-10-31 09:50:00,84.05,84.05,83.91,83.91,2700.0,74.7172,74.7172,74.5928,74.5928,2700.0
2012-10-31 09:55:00,83.99,84.12,83.86,83.86,5600.0,74.6639,74.7795,74.5483,74.5483,5600.0
2012-10-31 10:00:00,83.84,84.0,83.81,84.0,3600.0,74.5306,74.6728,74.5039,74.6728,3600.0
2012-10-31 10:05:00,83.94,83.97,83.77,83.87,3900.0,74.6195,74.6461,74.4683,74.5572,3900.0
2012-10-31 10:10:00,83.75,83.75,83.47,83.47,3000.0,74.4506,74.4506,74.2016,74.2016,3000.0
2012-10-31 10:15:00,83.41,83.49,83.33,83.49,2900.0,74.1483,74.2194,74.0772,74.2194,2900.0
2012-10-31 10:20:00,83.48,83.75,83.48,83.69,3100.0,74.2105,74.4506,74.2105,74.3972,3100.0
2012-10-31 10:25:00,83.68,83.79,83.57,83.57,2000.0,74.3883,74.4861,74.2905,74.2905,2000.0
2012-10-31 10:30:00,83.56,83.56,83.29,83.39,3500.0,74.2817,74.2817,74.0416,74.1305,3500.0
2012-10-31 10:35:00,83.37,83.52,83.25,83.52,2000.0,74.1128,74.2461,74.0061,74.2461,2000.0
2012-10-31 10:40:00,83.52,83.53,83.28,83.28,3200.0,74.2461,74.255,74.0327,74.0327,3200.0
2012-10-31 10:45:00,83.26,83.26,83.11,83.23,1900.0,74.015,74.015,73.8816,73.9883,1900.0
2012-10-31 10:50:00,83.32,83.32,83.26,83.26,1300.0,74.0683,74.0683,74.015,74.015,1300.0
2012-10-31 10:55:00,83.08,83.24,83.08,83.2,1500.0,73.855,73.9972,73.855,73.9616,1500.0
2012-10-31 11:00:00,83.12,83.13,83.01,83.05,2500.0,73.8905,73.8994,73.7927,73.8283,2500.0
2012-10-31 11:05:00,83.05,83.07,82.87,82.87,1000.0,73.8283,73.8461,73.6683,73.6683,1000.0
2012-10-31 11:10:00,82.88,82.89,82.8,82.89,1300.0,73.6772,73.6861,73.606,73.6861,1300.0
2012-10-31 11:15:00,82.93,83.03,82.9,82.9,2700.0,73.7216,73.8105,73.6949,73.6949,2700.0
2012-10-31 11:20:00,82.97,83.0,82.92,82.92,300.0,73.7572,73.7838,73.7127,73.7127,300.0
2012-10-31 11:25:00,82.93,82.94,82.76,82.89,2200.0,73.7216,73.7305,73.5705,73.6861,2200.0
2012-10-31 11:30:00,82.9,83.14,82.9,83.07,3000.0,73.6949,73.9083,73.6949,73.8461,3000.0
2012-10-31 11:35:00,83.08,83.11,83.04,83.11,1500.0,73.855,73.8816,73.8194,73.8816,1500.0
2012-10-31 11:40:00,83.09,83.17,83.03,83.09,3000.0,73.8638,73.935,73.8105,73.8638,3000.0
2012-10-31 11:45:00,83.08,83.08,82.99,83.0,900.0,73.855,73.855,73.7749,73.7838,900.0
2012-10-31 11:50:00,83.02,83.13,83.02,83.04,1100.0,73.8016,73.8994,73.8016,73.8194,1100.0
2012-10-31 11:55:00,83.07,83.11,82.93,82.93,1700.0,73.8461,73.8816,73.7216,73.7216,1700.0
2012-10-31 12:00:00,82.95,83.26,82.95,83.26,1600.0,73.7394,74.015,73.7394,74.015,1600.0
2012-10-31 12:05:00,83.23,83.23,83.06,83.13,2400.0,73.9883,73.9883,73.8372,73.8994,2400.0
2012-10-31 12:10:00,83.09,83.18,83.09,83.17,1300.0,73.8638,73.9438,73.8638,73.935,1300.0
2012-10-31 12:15:00,83.17,83.19,83.04,83.07,1600.0,73.935,73.9527,73.8194,73.8461,1600.0
2012-10-31 12:20:00,82.91,82.97,82.91,82.95,800.0,73.7038,73.7572,73.7038,73.7394,800.0
2012-10-31 12:25:00,82.97,83.02,82.92,82.99,2100.0,73.7572,73.8016,73.7127,73.7749,2100.0
2012-10-31 12:30:00,82.99,82.99,82.86,82.86,500.0,73.7749,73.7749,73.6594,73.6594,500.0
2012-10-31 12:35:00,82.93,83.15,82.93,83.11,2700.0,73.7216,73.9172,73.7216,73.8816,2700.0
2012-10-31 12:40:00,83.03,83.05,83.02,83.04,400.0,73.8105,73.8283,73.8016,73.8194,400.0
2012-10-31 12:45:00,83.05,83.06,82.94,82.96,2300.0,73.8283,73.8372,73.7305,73.7483,2300.0
2012-10-31 12:50:00,82.93,82.98,82.88,82.9,700.0,73.7216,73.7661,73.6772,73.6949,700.0
2012-10-31 12:55:00,82.94,82.99,82.89,82.89,700.0,73.7305,73.7749,73.6861,73.6861,700.0
2012-10-31 13:00:00,82.84,82.84,82.67,82.67,300.0,73.6416,73.6416,73.4905,73.4905,300.0
2012-10-31 13:05:00,82.73,82.91,82.68,82.91,11500.0,73.5438,73.7038,73.4994,73.7038,11500.0
2012-10-31 13:10:00,82.94,82.95,82.69,82.69,1500.0,73.7305,73.7394,73.5083,73.5083,1500.0
2012-10-31 13:15:00,82.81,82.81,82.69,82.77,400.0,73.6149,73.6149,73.5083,73.5794,400.0
2012-10-31 13:20:00,82.66,82.69,82.58,82.69,2800.0,73.4816,73.5083,73.4105,73.5083,2800.0
2012-10-31 13:25:00,82.79,82.93,82.79,82.88,600.0,73.5972,73.7216,73.5972,73.6772,600.0
2012-10-31 13:30:00,82.9,83.06,82.9,83.06,1300.0,73.6949,73.8372,73.6949,73.8372,1300.0
2012-10-31 13:35:00,83.09,83.1,83.01,83.05,1200.0,73.8638,73.8727,73.7927,73.8283,1200.0
2012-10-31 13:40:00,83.1,83.11,83.03,83.09,2400.0,73.8727,73.8816,73.8105,73.8638,2400.0
2012-10-31 13:45:00,83.09,83.11,82.99,82.99,800.0,73.8638,73.8816,73.7749,73.7749,800.0
2012-10-31 13:50:00,83.04,83.18,83.04,83.1,1800.0,73.8194,73.9438,73.8194,73.8727,1800.0
2012-10-31 13:55:00,83.09,83.09,83.0,83.0,600.0,73.8638,73.8638,73.7838,73.7838,600.0
2012-10-31 14:00:00,83.0,83.18,82.96,83.17,2000.0,73.7838,73.9438,73.7483,73.935,2000.0
2012-10-31 14:05:00,83.04,83.09,83.01,83.01,700.0,73.8194,73.8638,73.7927,73.7927,700.0
2012-10-31 14:10:00,83.03,83.04,82.9,82.9,1200.0,73.8105,73.8194,73.6949,73.6949,1200.0
2012-10-31 14:15:00,82.96,83.1,82.96,83.08,1300.0,73.7483,73.8727,73.7483,73.855,1300.0
2012-10-31 14:20:00,83.12,83.12,82.97,82.97,400.0,73.8905,73.8905,73.7572,73.7572,400.0
2012-10-31 14:25:00,83.05,83.05,82.93,82.97,1300.0,73.8283,73.8283,73.7216,73.7572,1300.0
2012-10-31 14:30:00,82.99,82.99,82.87,82.91,2800.0,73.7749,73.7749,73.6683,73.7038,2800.0
2012-10-31 14:35:00,82.86,82.86,82.77,82.78,700.0,73.6594,73.6594,73.5794,73.5883,700.0
2012-10-31 14:40:00,82.8,82.85,82.8,82.85,2600.0,73.606,73.6505,73.606,73.6505,2600.0
2012-10-31 14:45:00,82.88,82.95,82.76,82.81,4300.0,73.6772,73.7394,73.5705,73.6149,4300.0
2012-10-31 14:50:00,82.76,82.81,82.49,82.49,8200.0,73.5705,73.6149,73.3305,73.3305,8200.0
2012-10-31 14:55:00,82.5,82.73,82.4,82.59,6300.0,73.3394,73.5438,73.2505,73.4194,6300.0
2012-10-31 15:00:00,82.5,82.63,82.5,82.63,1900.0,73.3394,73.4549,73.3394,73.4549,1900.0
2012-10-31 15:05:00,82.75,82.77,82.63,82.73,2500.0,73.5616,73.5794,73.4549,73.5438,2500.0
2012-10-31 15:10:00,82.74,83.01,82.74,82.92,4000.0,73.5527,73.7927,73.5527,73.7127,4000.0
2012-10-31 15:15:00,82.97,82.97,82.63,82.64,3400.0,73.7572,73.7572,73.4549,73.4638,3400.0
2012-10-31 15:20:00,82.65,82.74,82.53,82.54,12800.0,73.4727,73.5527,73.366,73.3749,12800.0
2012-10-31 15:25:00,82.58,82.58,82.35,82.35,3100.0,73.4105,73.4105,73.206,73.206,3100.0
2012-10-31 15:30:00,82.37,82.54,82.27,82.52,10500.0,73.2238,73.3749,73.1349,73.3571,10500.0
2012-10-31 15:35:00,82.49,82.51,82.33,82.37,8900.0,73.3305,73.3482,73.1882,73.2238,8900.0
2012-10-31 15:40:00,82.42,82.42,82.25,82.25,5700.0,73.2682,73.2682,73.1171,73.1171,5700.0
2012-10-31 15:45:00,82.21,82.51,82.04,82.13,16500.0,73.0816,73.3482,72.9304,73.0104,16500.0
2012-10-31 15:50:00,82.18,82.35,82.14,82.23,8400.0,73.0549,73.206,73.0193,73.0993,8400.0
2012-10-31 15:55:00,82.24,82.35,82.17,82.32,23000.0,73.1082,73.206,73.046,73.1793,23000.0
2012-11-01 09:30:00,82.0,82.0,80.42,81.49,12300.0,72.8949,72.8949,71.4903,72.4415,12300.0
2012-11-01 09:35:00,81.52,81.8,81.51,81.63,4000.0,72.4682,72.7171,72.4593,72.566,4000.0
2012-11-01 09:40:00,81.64,82.05,81.64,82.01,5400.0,72.5748,72.9393,72.5748,72.9038,5400.0
2012-11-01 09:45:00,82.07,82.25,82.07,82.13,2400.0,72.9571,73.1171,72.9571,73.0104,2400.0
2012-11-01 09:50:00,82.14,82.28,82.1,82.1,2500.0,73.0193,73.1438,72.9838,72.9838,2500.0
2012-11-01 09:55:00,82.1,82.31,82.02,82.02,3300.0,72.9838,73.1705,72.9127,72.9127,3300.0
2012-11-01 10:00:00,82.24,82.38,82.05,82.14,5400.0,73.1082,73.2327,72.9393,73.0193,5400.0
2012-11-01 10:05:00,82.29,82.38,82.14,82.38,4500.0,73.1527,73.2327,73.0193,73.2327,4500.0
2012-11-01 10:10:00,82.29,82.61,82.27,82.4,7700.0,73.1527,73.4371,73.1349,73.2505,7700.0
2012-11-01 10:15:00,82.4,82.97,82.37,82.84,5500.0,73.2505,73.7572,73.2238,73.6416,5500.0
2012-11-01 10:20:00,82.98,83.43,82.91,83.29,4600.0,73.7661,74.1661,73.7038,74.0416,4600.0
2012-11-01 10:25:00,83.18,83.47,83.18,83.34,3000.0,73.9438,74.2016,73.9438,74.0861,3000.0
2012-11-01 10:30:00,83.31,83.45,83.29,83.45,4100.0,74.0594,74.1839,74.0416,74.1839,4100.0
2012-11-01 10:35:00,83.46,83.51,83.29,83.34,5300.0,74.1928,74.2372,74.0416,74.0861,5300.0
2012-11-01 10:40:00,83.4,83.4,83.28,83.28,2700.0,74.1394,74.1394,74.0327,74.0327,2700.0
2012-11-01 10:45:00,83.27,83.27,83.16,83.23,3200.0,74.0239,74.0239,73.9261,73.9883,3200.0
2012-11-01 10:50:00,83.21,83.21,83.12,83.15,3000.0,73.9705,73.9705,73.8905,73.9172,3000.0
2012-11-01 10:55:00,83.16,83.17,83.05,83.09,4100.0,73.9261,73.935,73.8283,73.8638,4100.0
2012-11-01 11:00:00,83.02,83.07,82.87,82.88,3800.0,73.8016,73.8461,73.6683,73.6772,3800.0
2012-11-01 11:05:00,82.95,83.25,82.95,83.2,4800.0,73.7394,74.0061,73.7394,73.9616,4800.0
2012-11-01 11:10:00,83.24,83.24,82.98,83.04,2600.0,73.9972,73.9972,73.7661,73.8194,2600.0
2012-11-01 11:15:00,83.04,83.08,82.81,82.81,3500.0,73.8194,73.855,73.6149,73.6149,3500.0
2012-11-01 11:20:00,82.72,83.09,82.72,83.09,4000.0,73.5349,73.8638,73.5349,73.8638,4000.0
2012-11-01 11:25:00,83.11,83.15,83.07,83.13,1700.0,73.8816,73.9172,73.8461,73.8994,1700.0
2012-11-01 11:30:00,83.15,83.45,83.1,83.37,5200.0,73.9172,74.1839,73.8727,74.1128,5200.0
2012-11-01 11:35:00,83.42,83.55,83.42,83.51,2900.0,74.1572,74.2728,74.1572,74.2372,2900.0
2012-11-01 11:40:00,83.5,83.53,83.49,83.52,1100.0,74.2283,74.255,74.2194,74.2461,1100.0
2012-11-01 11:45:00,83.57,83.74,83.53,83.66,4600.0,74.2905,74.4417,74.255,74.3706,4600.0
2012-11-01 11:50:00,83.73,83.78,83.68,83.73,2500.0,74.4328,74.4772,74.3883,74.4328,2500.0
2012-11-01 11:55:00,83.81,84.02,83.81,83.92,4500.0,74.5039,74.6906,74.5039,74.6017,4500.0
2012-11-01 12:00:00,83.97,84.12,83.97,83.97,4800.0,74.6461,74.7795,74.6461,74.6461,4800.0
2012-11-01 12:05:00,84.03,84.04,83.84,83.84,1500.0,74.6995,74.7084,74.5306,74.5306,1500.0
2012-11-01 12:10:00,83.86,83.94,83.83,83.94,1600.0,74.5483,74.6195,74.5217,74.6195,1600.0
2012-11-01 12:15:00,83.95,83.96,83.92,83.96,1800.0,74.6284,74.6372,74.6017,74.6372,1800.0
2012-11-01 12:20:00,83.98,84.06,83.98,84.06,1400.0,74.655,74.7261,74.655,74.7261,1400.0
2012-11-01 12:25:00,84.09,84.2,84.09,84.2,1500.0,74.7528,74.8506,74.7528,74.8506,1500.0
2012-11-01 12:30:00,84.2,84.27,83.95,83.96,5000.0,74.8506,74.9128,74.6284,74.6372,5000.0
2012-11-01 12:35:00,84.0,84.06,83.85,83.85,2100.0,74.6728,74.7261,74.5395,74.5395,2100.0
2012-11-01 12:40:00,83.79,83.86,83.67,83.67,2100.0,74.4861,74.5483,74.3794,74.3794,2100.0
2012-11-01 12:45:00,83.61,83.79,83.58,83.73,800.0,74.3261,74.4861,74.2994,74.4328,800.0
2012-11-01 12:50:00,83.59,83.74,83.49,83.59,3000.0,74.3083,74.4417,74.2194,74.3083,3000.0
2012-11-01 12:55:00,83.48,83.56,83.42,83.55,4600.0,74.2105,74.2817,74.1572,74.2728,4600.0
2012-11-01 13:00:00,83.53,83.56,83.41,83.41,1900.0,74.255,74.2817,74.1483,74.1483,1900.0
2012-11-01 13:05:00,83.33,83.41,83.32,83.32,1500.0,74.0772,74.1483,74.0683,74.0683,1500.0
2012-11-01 13:10:00,83.3,83.5,83.3,83.35,2000.0,74.0505,74.2283,74.0505,74.095,2000.0
2012-11-01 13:15:00,83.48,83.58,83.32,83.49,5900.0,74.2105,74.2994,74.0683,74.2194,5900.0
2012-11-01 13:20:00,83.49,83.76,83.49,83.76,2700.0,74.2194,74.4594,74.2194,74.4594,2700.0
2012-11-01 13:25:00,83.76,83.78,83.67,83.78,1100.0,74.4594,74.4772,74.3794,74.4772,1100.0
2012-11-01 13:30:00,83.79,83.88,83.78,83.78,2100.0,74.4861,74.5661,74.4772,74.4772,2100.0
2012-11-01 13:35:00,83.92,84.01,83.88,84.01,1700.0,74.6017,74.6817,74.5661,74.6817,1700.0
2012-11-01 13:40:00,84.05,84.05,83.95,83.95,900.0,74.7172,74.7172,74.6284,74.6284,900.0
2012-11-01 13:45:00,83.97,84.07,83.93,83.93,4800.0,74.6461,74.735,74.6106,74.6106,4800.0
2012-11-01 13:50:00,83.99,84.12,83.99,84.12,1800.0,74.6639,74.7795,74.6639,74.7795,1800.0
2012-11-01 13:55:00,84.12,84.26,84.12,84.25,1800.0,74.7795,74.9039,74.7795,74.895,1800.0
2012-11-01 14:00:00,84.2,84.3,84.11,84.11,1500.0,74.8506,74.9395,74.7706,74.7706,1500.0
2012-11-01 14:05:00,84.11,84.19,84.11,84.15,800.0,74.7706,74.8417,74.7706,74.8061,800.0
2012-11-01 14:10:00,84.12,84.16,84.07,84.14,3100.0,74.7795,74.815,74.735,74.7973,3100.0
2012-11-01 14:15:00,84.01,84.06,84.01,84.06,200.0,74.6817,74.7261,74.6817,74.7261,200.0
2012-11-01 14:20:00,84.07,84.07,84.0,84.06,2700.0,74.735,74.735,74.6728,74.7261,2700.0
2012-11-01 14:25:00,84.02,84.04,84.01,84.01,600.0,74.6906,74.7084,74.6817,74.6817,600.0
2012-11-01 14:30:00,84.05,84.06,84.0,84.03,1900.0,74.7172,74.7261,74.6728,74.6995,1900.0
2012-11-01 14:35:00,84.02,84.04,84.0,84.02,900.0,74.6906,74.7084,74.6728,74.6906,900.0
2012-11-01 14:40:00,84.08,84.08,84.01,84.04,1200.0,74.7439,74.7439,74.6817,74.7084,1200.0
2012-11-01 14:45:00,84.01,84.09,84.0,84.04,2200.0,74.6817,74.7528,74.6728,74.7084,2200.0
2012-11-01 14:50:00,84.07,84.08,84.03,84.08,1400.0,74.735,74.7439,74.6995,74.7439,1400.0
2012-11-01 14:55:00,84.09,84.25,84.08,84.22,4300.0,74.7528,74.895,74.7439,74.8684,4300.0
2012-11-01 15:00:00,84.26,84.26,84.08,84.09,2100.0,74.9039,74.9039,74.7439,74.7528,2100.0
2012-11-01 15:05:00,84.09,84.15,84.09,84.1,800.0,74.7528,74.8061,74.7528,74.7617,800.0
2012-11-01 15:10:00,84.12,84.12,84.04,84.07,1600.0,74.7795,74.7795,74.7084,74.735,1600.0
2012-11-01 15:15:00,84.07,84.13,84.06,84.13,800.0,74.735,74.7884,74.7261,74.7884,800.0
2012-11-01 15:20:00,84.1,84.17,84.1,84.13,2000.0,74.7617,74.8239,74.7617,74.7884,2000.0
2012-11-01 15:25:00,84.13,84.15,84.09,84.1,2700.0,74.7884,74.8061,74.7528,74.7617,2700.0
2012-11-01 15:30:00,84.08,84.1,83.81,83.94,10100.0,74.7439,74.7617,74.5039,74.6195,10100.0
2012-11-01 15:35:00,83.94,83.97,83.84,83.84,3100.0,74.6195,74.6461,74.5306,74.5306,3100.0
2012-11-01 15:40:00,83.86,83.92,83.84,83.9,5500.0,74.5483,74.6017,74.5306,74.5839,5500.0
2012-11-01 15:45:00,83.88,84.04,83.87,84.03,8700.0,74.5661,74.7084,74.5572,74.6995,8700.0
2012-11-01 15:50:00,84.1,84.13,83.98,84.13,7200.0,74.7617,74.7884,74.655,74.7884,7200.0
2012-11-01 15:55:00,84.13,84.21,84.08,84.19,24900.0,74.7884,74.8595,74.7439,74.8417,24900.0
2012-11-02 09:30:00,85.23,85.23,84.98,84.98,300.0,75.7662,75.7662,75.544,75.544,300.0
2012-11-02 09:35:00,84.75,85.97,84.57,85.47,27800.0,75.3395,76.4241,75.1795,75.9796,27800.0
2012-11-02 09:40:00,85.4,85.4,85.12,85.12,1700.0,75.9173,75.9173,75.6684,75.6684,1700.0
2012-11-02 09:45:00,85.36,85.36,85.2,85.2,400.0,75.8818,75.8818,75.7396,75.7396,400.0
2012-11-02 09:50:00,85.35,85.36,85.35,85.36,200.0,75.8729,75.8818,75.8729,75.8818,200.0
2012-11-02 09:55:00,85.28,85.41,85.16,85.41,1200.0,75.8107,75.9262,75.704,75.9262,1200.0
2012-11-02 10:00:00,85.45,85.45,85.01,85.01,1600.0,75.9618,75.9618,75.5707,75.5707,1600.0
2012-11-02 10:05:00,84.91,84.91,84.61,84.69,1100.0,75.4818,75.4818,75.2151,75.2862,1100.0
2012-11-02 10:10:00,84.58,84.85,84.49,84.49,2000.0,75.1884,75.4284,75.1084,75.1084,2000.0
2012-11-02 10:15:00,84.48,84.48,84.46,84.46,200.0,75.0995,75.0995,75.0817,75.0817,200.0
2012-11-02 10:20:00,84.45,84.45,84.2,84.2,800.0,75.0728,75.0728,74.8506,74.8506,800.0
2012-11-02 10:25:00,84.25,84.25,83.98,83.98,3000.0,74.895,74.895,74.655,74.655,3000.0
2012-11-02 10:30:00,84.03,84.22,83.98,84.21,3000.0,74.6995,74.8684,74.655,74.8595,3000.0
2012-11-02 10:35:00,84.23,84.38,84.23,84.38,400.0,74.8773,75.0106,74.8773,75.0106,400.0
2012-11-02 10:40:00,84.24,84.29,84.1,84.16,2000.0,74.8861,74.9306,74.7617,74.815,2000.0
2012-11-02 10:45:00,84.1,84.13,84.03,84.09,1500.0,74.7617,74.7884,74.6995,74.7528,1500.0
2012-11-02 10:50:00,84.09,84.09,84.09,84.09,0.0,74.7528,74.7528,74.7528,74.7528,0.0
2012-11-02 10:55:00,84.07,84.2,84.07,84.2,400.0,74.735,74.8506,74.735,74.8506,400.0
2012-11-02 11:00:00,84.1,84.25,84.06,84.13,5900.0,74.7617,74.895,74.7261,74.7884,5900.0
2012-11-02 11:05:00,84.14,84.19,84.14,84.18,1100.0,74.7973,74.8417,74.7973,74.8328,1100.0
2012-11-02 11:10:00,84.15,84.22,84.15,84.22,300.0,74.8061,74.8684,74.8061,74.8684,300.0
2012-11-02 11:15:00,84.19,84.19,84.16,84.16,800.0,74.8417,74.8417,74.815,74.815,800.0
2012-11-02 11:20:00,84.23,84.26,84.16,84.26,500.0,74.8773,74.9039,74.815,74.9039,500.0
2012-11-02 11:25:00,84.28,84.34,84.16,84.34,1900.0,74.9217,74.975,74.815,74.975,1900.0
2012-11-02 11:30:00,84.24,84.24,84.21,84.22,1400.0,74.8861,74.8861,74.8595,74.8684,1400.0
2012-11-02 11:35:00,84.19,84.28,84.19,84.24,700.0,74.8417,74.9217,74.8417,74.8861,700.0
2012-11-02 11:40:00,84.34,84.34,84.28,84.28,800.0,74.975,74.975,74.9217,74.9217,800.0
2012-11-02 11:45:00,84.29,84.33,84.07,84.07,1200.0,74.9306,74.9662,74.735,74.735,1200.0
2012-11-02 11:50:00,84.12,84.19,84.07,84.19,11600.0,74.7795,74.8417,74.735,74.8417,11600.0
2012-11-02 11:55:00,84.16,84.33,84.16,84.33,1800.0,74.815,74.9662,74.815,74.9662,1800.0
2012-11-02 12:00:00,84.31,84.31,84.31,84.31,100.0,74.9484,74.9484,74.9484,74.9484,100.0
2012-11-02 12:05:00,84.33,84.33,84.33,84.33,200.0,74.9662,74.9662,74.9662,74.9662,200.0
2012-11-02 12:10:00,84.33,84.35,84.31,84.35,700.0,74.9662,74.9839,74.9484,74.9839,700.0
2012-11-02 12:15:00,84.41,84.45,84.41,84.43,700.0,75.0373,75.0728,75.0373,75.0551,700.0
2012-11-02 12:20:00,84.48,84.49,84.46,84.46,1300.0,75.0995,75.1084,75.0817,75.0817,1300.0
2012-11-02 12:25:00,84.42,84.42,84.36,84.36,900.0,75.0462,75.0462,74.9928,74.9928,900.0
2012-11-02 12:30:00,84.38,84.38,84.38,84.38,300.0,75.0106,75.0106,75.0106,75.0106,300.0
2012-11-02 12:35:00,84.41,84.41,84.41,84.41,4000.0,75.0373,75.0373,75.0373,75.0373,4000.0
2012-11-02 12:40:00,84.34,84.41,84.34,84.41,200.0,74.975,75.0373,74.975,75.0373,200.0
2012-11-02 12:45:00,84.42,84.42,84.38,84.42,3500.0,75.0462,75.0462,75.0106,75.0462,3500.0
2012-11-02 12:50:00,84.39,84.39,84.34,84.34,300.0,75.0195,75.0195,74.975,74.975,300.0
2012-11-02 12:55:00,84.34,84.42,84.33,84.41,53400.0,74.975,75.0462,74.9662,75.0373,53400.0
2012-11-02 13:00:00,84.41,84.75,84.41,84.74,2700.0,75.0373,75.3395,75.0373,75.3306,2700.0
2012-11-02 13:05:00,84.63,84.71,84.59,84.59,3300.0,75.2328,75.304,75.1973,75.1973,3300.0
2012-11-02 13:10:00,84.58,84.6,84.57,84.57,600.0,75.1884,75.2062,75.1795,75.1795,600.0
2012-11-02 13:15:00,84.57,84.58,84.57,84.58,200.0,75.1795,75.1884,75.1795,75.1884,200.0
2012-11-02 13:20:00,84.58,84.67,84.51,84.62,2200.0,75.1884,75.2684,75.1262,75.224,2200.0
2012-11-02 13:25:00,84.6,84.6,84.54,84.57,1300.0,75.2062,75.2062,75.1528,75.1795,1300.0
2012-11-02 13:30:00,84.56,84.56,84.49,84.53,3700.0,75.1706,75.1706,75.1084,75.1439,3700.0
2012-11-02 13:35:00,84.54,84.54,84.43,84.43,2500.0,75.1528,75.1528,75.0551,75.0551,2500.0
2012-11-02 13:40:00,84.44,84.49,84.44,84.49,400.0,75.0639,75.1084,75.0639,75.1084,400.0
2012-11-02 13:45:00,84.49,84.51,84.46,84.46,800.0,75.1084,75.1262,75.0817,75.0817,800.0
2012-11-02 13:50:00,84.42,84.47,84.33,84.47,6100.0,75.0462,75.0906,74.9662,75.0906,6100.0
2012-11-02 13:55:00,84.4,84.47,84.4,84.41,2700.0,75.0284,75.0906,75.0284,75.0373,2700.0
2012-11-02 14:00:00,84.36,84.42,84.35,84.38,1400.0,74.9928,75.0462,74.9839,75.0106,1400.0
2012-11-02 14:05:00,84.41,84.42,84.32,84.36,1600.0,75.0373,75.0462,74.9573,74.9928,1600.0
2012-11-02 14:10:00,84.39,84.4,84.35,84.4,800.0,75.0195,75.0284,74.9839,75.0284,800.0
2012-11-02 14:15:00,84.44,84.46,84.39,84.39,800.0,75.0639,75.0817,75.0195,75.0195,800.0
2012-11-02 14:20:00,84.5,84.5,84.41,84.49,1300.0,75.1173,75.1173,75.0373,75.1084,1300.0
2012-11-02 14:25:00,84.49,84.55,84.47,84.55,800.0,75.1084,75.1617,75.0906,75.1617,800.0
2012-11-02 14:30:00,84.51,84.53,84.47,84.47,1700.0,75.1262,75.1439,75.0906,75.0906,1700.0
2012-11-02 14:35:00,84.53,84.53,84.37,84.42,1500.0,75.1439,75.1439,75.0017,75.0462,1500.0
2012-11-02 14:40:00,84.35,84.36,84.25,84.25,1300.0,74.9839,74.9928,74.895,74.895,1300.0
2012-11-02 14:45:00,84.31,84.32,84.24,84.24,1500.0,74.9484,74.9573,74.8861,74.8861,1500.0
2012-11-02 14:50:00,84.3,84.35,84.27,84.29,2600.0,74.9395,74.9839,74.9128,74.9306,2600.0
2012-11-02 14:55:00,84.29,84.29,84.2,84.29,2400.0,74.9306,74.9306,74.8506,74.9306,2400.0
2012-11-02 15:00:00,84.28,84.29,84.24,84.24,1300.0,74.9217,74.9306,74.8861,74.8861,1300.0
2012-11-02 15:05:00,84.32,84.32,84.24,84.3,1800.0,74.9573,74.9573,74.8861,74.9395,1800.0
2012-11-02 15:10:00,84.23,84.33,84.23,84.24,2900.0,74.8773,74.9662,74.8773,74.8861,2900.0
2012-11-02 15:15:00,84.19,84.31,84.12,84.29,2400.0,74.8417,74.9484,74.7795,74.9306,2400.0
2012-11-02 15:20:00,84.28,84.32,84.08,84.08,3700.0,74.9217,74.9573,74.7439,74.7439,3700.0
2012-11-02 15:25:00,84.05,84.06,83.96,83.96,1500.0,74.7172,74.7261,74.6372,74.6372,1500.0
2012-11-02 15:30:00,83.97,84.06,83.83,84.04,2900.0,74.6461,74.7261,74.5217,74.7084,2900.0
2012-11-02 15:35:00,84.1,84.15,84.0,84.04,4200.0,74.7617,74.8061,74.6728,74.7084,4200.0
2012-11-02 15:40:00,83.99,84.15,83.99,84.06,3800.0,74.6639,74.8061,74.6639,74.7261,3800.0
2012-11-02 15:45:00,84.01,84.03,83.8,83.92,10700.0,74.6817,74.6995,74.495,74.6017,10700.0
2012-11-02 15:50:00,83.97,84.11,83.88,84.02,9200.0,74.6461,74.7706,74.5661,74.6906,9200.0
2012-11-02 15:55:00,84.02,84.06,83.77,83.83,15200.0,74.6906,74.7261,74.4683,74.5217,15200.0
2012-11-05 09:30:00,83.4,84.06,83.4,83.6,3100.0,74.1394,74.7261,74.1394,74.3172,3100.0
2012-11-05 09:35:00,83.87,83.99,83.8,83.86,1700.0,74.5572,74.6639,74.495,74.5483,1700.0
2012-11-05 09:40:00,83.87,83.87,83.85,83.85,200.0,74.5572,74.5572,74.5395,74.5395,200.0
2012-11-05 09:45:00,83.78,83.8,83.22,83.22,52800.0,74.4772,74.495,73.9794,73.9794,52800.0
2012-11-05 09:50:00,83.22,83.26,83.19,83.19,1000.0,73.9794,74.015,73.9527,73.9527,1000.0
2012-11-05 09:55:00,83.25,83.45,83.16,83.45,1500.0,74.0061,74.1839,73.9261,74.1839,1500.0
2012-11-05 10:00:00,83.73,83.73,83.33,83.6,80300.0,74.4328,74.4328,74.0772,74.3172,80300.0
2012-11-05 10:05:00,83.35,83.48,83.27,83.32,1600.0,74.095,74.2105,74.0239,74.0683,1600.0
2012-11-05 10:10:00,83.23,83.68,83.23,83.63,1600.0,73.9883,74.3883,73.9883,74.3439,1600.0
2012-11-05 10:15:00,83.65,83.86,83.64,83.84,2800.0,74.3617,74.5483,74.3528,74.5306,2800.0
2012-11-05 10:20:00,83.8,83.99,83.8,83.89,2000.0,74.495,74.6639,74.495,74.575,2000.0
2012-11-05 10:25:00,83.91,83.93,83.8,83.83,1200.0,74.5928,74.6106,74.495,74.5217,1200.0
2012-11-05 10:30:00,83.81,83.99,83.81,83.91,1600.0,74.5039,74.6639,74.5039,74.5928,1600.0
2012-11-05 10:35:00,83.96,83.96,83.8,83.94,1800.0,74.6372,74.6372,74.495,74.6195,1800.0
2012-11-05 10:40:00,83.96,83.96,83.76,83.81,2600.0,74.6372,74.6372,74.4594,74.5039,2600.0
2012-11-05 10:45:00,83.86,83.95,83.86,83.95,1000.0,74.5483,74.6284,74.5483,74.6284,1000.0
2012-11-05 10:50:00,83.95,84.07,83.81,83.97,2100.0,74.6284,74.735,74.5039,74.6461,2100.0
2012-11-05 10:55:00,83.83,84.08,83.83,84.05,5400.0,74.5217,74.7439,74.5217,74.7172,5400.0
2012-11-05 11:00:00,84.04,84.04,83.99,84.0,4000.0,74.7084,74.7084,74.6639,74.6728,4000.0
2012-11-05 11:05:00,84.05,84.11,84.04,84.06,2700.0,74.7172,74.7706,74.7084,74.7261,2700.0
2012-11-05 11:10:00,84.19,84.19,84.04,84.05,700.0,74.8417,74.8417,74.7084,74.7172,700.0
2012-11-05 11:15:00,83.89,84.04,83.89,84.04,1900.0,74.575,74.7084,74.575,74.7084,1900.0
2012-11-05 11:20:00,84.0,84.03,83.98,84.02,1300.0,74.6728,74.6995,74.655,74.6906,1300.0
2012-11-05 11:25:00,84.01,84.04,83.98,84.02,1900.0,74.6817,74.7084,74.655,74.6906,1900.0
2012-11-05 11:30:00,84.01,84.01,83.93,83.93,700.0,74.6817,74.6817,74.6106,74.6106,700.0
2012-11-05 11:35:00,83.93,83.97,83.83,83.83,600.0,74.6106,74.6461,74.5217,74.5217,600.0
2012-11-05 11:40:00,83.83,83.97,83.83,83.95,2200.0,74.5217,74.6461,74.5217,74.6284,2200.0
2012-11-05 11:45:00,83.91,83.91,83.8,83.8,200.0,74.5928,74.5928,74.495,74.495,200.0
2012-11-05 11:50:00,83.65,83.75,83.64,83.75,1900.0,74.3617,74.4506,74.3528,74.4506,1900.0
2012-11-05 11:55:00,83.74,83.87,83.74,83.87,500.0,74.4417,74.5572,74.4417,74.5572,500.0
2012-11-05 12:00:00,83.8,83.93,83.8,83.93,600.0,74.495,74.6106,74.495,74.6106,600.0
2012-11-05 12:05:00,83.9,84.04,83.9,83.96,1800.0,74.5839,74.7084,74.5839,74.6372,1800.0
2012-11-05 12:10:00,84.04,84.36,84.04,84.29,11500.0,74.7084,74.9928,74.7084,74.9306,11500.0
2012-11-05 12:15:00,84.28,84.54,84.22,84.44,68000.0,74.9217,75.1528,74.8684,75.0639,68000.0
2012-11-05 12:20:00,84.48,84.55,84.33,84.39,5800.0,75.0995,75.1617,74.9662,75.0195,5800.0
2012-11-05 12:25:00,84.41,84.48,84.4,84.44,1800.0,75.0373,75.0995,75.0284,75.0639,1800.0
2012-11-05 12:30:00,84.4,84.44,84.4,84.42,500.0,75.0284,75.0639,75.0284,75.0462,500.0
2012-11-05 12:35:00,84.41,84.52,84.4,84.52,4500.0,75.0373,75.1351,75.0284,75.1351,4500.0
2012-11-05 12:40:00,84.51,84.51,84.41,84.41,1700.0,75.1262,75.1262,75.0373,75.0373,1700.0
2012-11-05 12:45:00,84.43,84.43,84.4,84.4,2400.0,75.0551,75.0551,75.0284,75.0284,2400.0
2012-11-05 12:50:00,84.4,84.4,84.29,84.29,3900.0,75.0284,75.0284,74.9306,74.9306,3900.0
2012-11-05 12:55:00,84.31,84.35,84.28,84.32,1700.0,74.9484,74.9839,74.9217,74.9573,1700.0
2012-11-05 13:00:00,84.35,84.41,84.31,84.32,800.0,74.9839,75.0373,74.9484,74.9573,800.0
2012-11-05 13:05:00,84.4,84.48,84.4,84.41,1300.0,75.0284,75.0995,75.0284,75.0373,1300.0
2012-11-05 13:10:00,84.54,84.54,84.41,84.43,1700.0,75.1528,75.1528,75.0373,75.0551,1700.0
2012-11-05 13:15:00,84.46,84.48,84.4,84.4,600.0,75.0817,75.0995,75.0284,75.0284,600.0
2012-11-05 13:20:00,84.38,84.49,84.38,84.41,2500.0,75.0106,75.1084,75.0106,75.0373,2500.0
2012-11-05 13:25:00,84.41,84.5,84.4,84.4,1900.0,75.0373,75.1173,75.0284,75.0284,1900.0
2012-11-05 13:30:00,84.42,84.46,84.35,84.46,1800.0,75.0462,75.0817,74.9839,75.0817,1800.0
2012-11-05 13:35:00,84.46,84.5,84.44,84.46,1600.0,75.0817,75.1173,75.0639,75.0817,1600.0
2012-11-05 13:40:00,84.47,84.51,84.46,84.48,2000.0,75.0906,75.1262,75.0817,75.0995,2000.0
2012-11-05 13:45:00,84.46,84.47,84.41,84.47,500.0,75.0817,75.0906,75.0373,75.0906,500.0
2012-11-05 13:50:00,84.47,84.63,84.45,84.51,3300.0,75.0906,75.2328,75.0728,75.1262,3300.0
2012-11-05 13:55:00,84.49,84.62,84.49,84.5,2300.0,75.1084,75.224,75.1084,75.1173,2300.0
2012-11-05 14:00:00,84.5,84.66,84.49,84.61,3900.0,75.1173,75.2595,75.1084,75.2151,3900.0
2012-11-05 14:05:00,84.66,84.68,84.56,84.56,1600.0,75.2595,75.2773,75.1706,75.1706,1600.0
2012-11-05 14:10:00,84.55,84.62,84.53,84.62,1800.0,75.1617,75.224,75.1439,75.224,1800.0
2012-11-05 14:15:00,84.56,84.56,84.44,84.44,1400.0,75.1706,75.1706,75.0639,75.0639,1400.0
2012-11-05 14:20:00,84.42,84.48,84.41,84.48,1300.0,75.0462,75.0995,75.0373,75.0995,1300.0
2012-11-05 14:25:00,84.46,84.49,84.46,84.48,500.0,75.0817,75.1084,75.0817,75.0995,500.0
2012-11-05 14:30:00,84.55,84.64,84.55,84.64,2600.0,75.1617,75.2417,75.1617,75.2417,2600.0
2012-11-05 14:35:00,84.65,84.73,84.6,84.6,4100.0,75.2506,75.3217,75.2062,75.2062,4100.0
2012-11-05 14:40:00,84.67,84.76,84.67,84.7,2400.0,75.2684,75.3484,75.2684,75.2951,2400.0
2012-11-05 14:45:00,84.82,84.85,84.78,84.8,2000.0,75.4017,75.4284,75.3662,75.384,2000.0
2012-11-05 14:50:00,84.88,84.99,84.8,84.99,900.0,75.4551,75.5529,75.384,75.5529,900.0
2012-11-05 14:55:00,84.97,85.05,84.93,85.0,5800.0,75.5351,75.6062,75.4995,75.5618,5800.0
2012-11-05 15:00:00,85.03,85.14,84.97,85.07,4900.0,75.5884,75.6862,75.5351,75.624,4900.0
2012-11-05 15:05:00,85.1,85.18,85.06,85.15,3300.0,75.6507,75.7218,75.6151,75.6951,3300.0
2012-11-05 15:10:00,85.15,85.16,84.97,85.05,6900.0,75.6951,75.704,75.5351,75.6062,6900.0
2012-11-05 15:15:00,85.04,85.06,84.87,85.04,6700.0,75.5973,75.6151,75.4462,75.5973,6700.0
2012-11-05 15:20:00,85.01,85.17,84.97,85.12,8100.0,75.5707,75.7129,75.5351,75.6684,8100.0
2012-11-05 15:25:00,85.21,85.28,85.13,85.24,2300.0,75.7484,75.8107,75.6773,75.7751,2300.0
2012-11-05 15:30:00,85.24,85.31,85.1,85.1,13800.0,75.7751,75.8373,75.6507,75.6507,13800.0
2012-11-05 15:35:00,85.12,85.2,85.07,85.11,8500.0,75.6684,75.7396,75.624,75.6595,8500.0
2012-11-05 15:40:00,85.11,85.2,85.04,85.1,6300.0,75.6595,75.7396,75.5973,75.6507,6300.0
2012-11-05 15:45:00,85.12,85.15,84.95,84.98,8900.0,75.6684,75.6951,75.5173,75.544,8900.0
2012-11-05 15:50:00,85.01,85.13,84.91,84.95,5700.0,75.5707,75.6773,75.4818,75.5173,5700.0
2012-11-05 15:55:00,84.95,85.11,84.88,85.04,10300.0,75.5173,75.6595,75.4551,75.5973,10300.0
2012-11-06 09:30:00,85.68,87.12,85.52,85.95,25100.0,76.1663,77.4464,76.024,76.4063,25100.0
2012-11-06 09:35:00,85.95,86.12,85.77,86.0,50700.0,76.4063,76.5574,76.2463,76.4507,50700.0
2012-11-06 09:40:00,86.0,88.44,86.0,88.26,26200.0,76.4507,78.6198,76.4507,78.4598,26200.0
2012-11-06 09:45:00,88.32,88.88,88.23,88.6,21100.0,78.5131,79.0109,78.4331,78.762,21100.0
2012-11-06 09:50:00,88.72,89.63,88.38,88.94,31600.0,78.8687,79.6777,78.5665,79.0643,31600.0
2012-11-06 09:55:00,88.56,89.02,88.41,88.84,25700.0,78.7265,79.1354,78.5931,78.9754,25700.0
2012-11-06 10:00:00,88.83,90.42,88.83,90.15,20900.0,78.9665,80.3799,78.9665,80.1399,20900.0
2012-11-06 10:05:00,90.38,90.42,89.62,89.68,16000.0,80.3444,80.3799,79.6688,79.7221,16000.0
2012-11-06 10:10:00,89.66,89.74,89.35,89.37,19600.0,79.7043,79.7754,79.4287,79.4465,19600.0
2012-11-06 10:15:00,89.37,89.47,88.52,89.27,22200.0,79.4465,79.5354,78.6909,79.3576,22200.0
2012-11-06 10:20:00,89.27,89.34,89.05,89.34,5100.0,79.3576,79.4199,79.1621,79.4199,5100.0
2012-11-06 10:25:00,89.34,89.35,89.11,89.16,5000.0,79.4199,79.4287,79.2154,79.2598,5000.0
2012-11-06 10:30:00,89.28,89.3,88.9,89.07,10400.0,79.3665,79.3843,79.0287,79.1798,10400.0
2012-11-06 10:35:00,89.08,89.34,89.03,89.2,15500.0,79.1887,79.4199,79.1443,79.2954,15500.0
2012-11-06 10:40:00,89.12,89.34,89.1,89.28,4400.0,79.2243,79.4199,79.2065,79.3665,4400.0
2012-11-06 10:45:00,89.18,89.38,89.18,89.19,12700.0,79.2776,79.4554,79.2776,79.2865,12700.0
2012-11-06 10:50:00,89.19,89.3,89.0,89.18,8900.0,79.2865,79.3843,79.1176,79.2776,8900.0
2012-11-06 10:55:00,89.0,89.13,88.92,89.0,12300.0,79.1176,79.2332,79.0465,79.1176,12300.0
2012-11-06 11:00:00,89.0,89.18,88.95,89.06,6500.0,79.1176,79.2776,79.0732,79.1709,6500.0
2012-11-06 11:05:00,89.11,89.22,89.05,89.09,4800.0,79.2154,79.3132,79.1621,79.1976,4800.0
2012-11-06 11:10:00,89.08,89.12,88.92,89.1,8900.0,79.1887,79.2243,79.0465,79.2065,8900.0
2012-11-06 11:15:00,89.15,89.28,89.1,89.2,6700.0,79.251,79.3665,79.2065,79.2954,6700.0
2012-11-06 11:20:00,89.2,89.23,88.94,88.94,3900.0,79.2954,79.3221,79.0643,79.0643,3900.0
2012-11-06 11:25:00,89.01,89.01,88.89,88.97,62000.0,79.1265,79.1265,79.0198,79.0909,62000.0
2012-11-06 11:30:00,89.0,89.07,88.8,88.84,13100.0,79.1176,79.1798,78.9398,78.9754,13100.0
2012-11-06 11:35:00,88.85,89.07,88.85,89.0,29100.0,78.9843,79.1798,78.9843,79.1176,29100.0
2012-11-06 11:40:00,89.01,89.25,88.95,89.22,24900.0,79.1265,79.3398,79.0732,79.3132,24900.0
2012-11-06 11:45:00,89.25,89.32,89.13,89.32,7400.0,79.3398,79.4021,79.2332,79.4021,7400.0
2012-11-06 11:50:00,89.34,89.42,88.98,89.13,15200.0,79.4199,79.491,79.0998,79.2332,15200.0
2012-11-06 11:55:00,89.25,89.69,89.15,89.44,10400.0,79.3398,79.731,79.251,79.5088,10400.0
2012-11-06 12:00:00,89.61,89.87,89.45,89.73,12900.0,79.6599,79.891,79.5176,79.7666,12900.0
2012-11-06 12:05:00,89.75,89.78,89.4,89.45,8200.0,79.7843,79.811,79.4732,79.5176,8200.0
2012-11-06 12:10:00,89.5,89.51,89.22,89.37,8800.0,79.5621,79.571,79.3132,79.4465,8800.0
2012-11-06 12:15:00,89.36,89.45,89.32,89.4,7900.0,79.4376,79.5176,79.4021,79.4732,7900.0
2012-11-06 12:20:00,89.35,89.42,89.23,89.32,6100.0,79.4287,79.491,79.3221,79.4021,6100.0
2012-11-06 12:25:00,89.29,89.29,88.91,89.04,8600.0,79.3754,79.3754,79.0376,79.1532,8600.0
2012-11-06 12:30:00,89.05,89.23,89.04,89.04,2800.0,79.1621,79.3221,79.1532,79.1532,2800.0
2012-11-06 12:35:00,89.04,89.05,88.91,89.0,4900.0,79.1532,79.1621,79.0376,79.1176,4900.0
2012-11-06 12:40:00,89.0,89.09,88.83,88.85,7200.0,79.1176,79.1976,78.9665,78.9843,7200.0
2012-11-06 12:45:00,88.83,88.93,88.76,88.85,3200.0,78.9665,79.0554,78.9043,78.9843,3200.0
2012-11-06 12:50:00,88.93,89.17,88.81,89.11,6100.0,79.0554,79.2687,78.9487,79.2154,6100.0
2012-11-06 12:55:00,89.12,89.31,89.11,89.2,28600.0,79.2243,79.3932,79.2154,79.2954,28600.0
2012-11-06 13:00:00,89.19,89.49,89.19,89.36,5700.0,79.2865,79.5532,79.2865,79.4376,5700.0
2012-11-06 13:05:00,89.4,89.47,89.24,89.29,3800.0,79.4732,79.5354,79.331,79.3754,3800.0
2012-11-06 13:10:00,89.36,89.36,89.01,89.28,6800.0,79.4376,79.4376,79.1265,79.3665,6800.0
2012-11-06 13:15:00,89.29,89.29,89.13,89.19,7800.0,79.3754,79.3754,79.2332,79.2865,7800.0
2012-11-06 13:20:00,89.25,89.38,89.04,89.04,6900.0,79.3398,79.4554,79.1532,79.1532,6900.0
2012-11-06 13:25:00,89.04,89.14,89.03,89.14,800.0,79.1532,79.2421,79.1443,79.2421,800.0
2012-11-06 13:30:00,89.04,89.26,89.04,89.11,3600.0,79.1532,79.3487,79.1532,79.2154,3600.0
2012-11-06 13:35:00,89.21,89.28,89.15,89.16,7200.0,79.3043,79.3665,79.251,79.2598,7200.0
2012-11-06 13:40:00,89.0,89.13,88.91,88.94,3900.0,79.1176,79.2332,79.0376,79.0643,3900.0
2012-11-06 13:45:00,89.03,89.14,89.03,89.13,2300.0,79.1443,79.2421,79.1443,79.2332,2300.0
2012-11-06 13:50:00,89.13,89.14,88.7,88.7,5100.0,79.2332,79.2421,78.8509,78.8509,5100.0
2012-11-06 13:55:00,88.73,88.93,88.52,88.52,4700.0,78.8776,79.0554,78.6909,78.6909,4700.0
2012-11-06 14:00:00,88.52,88.74,88.48,88.57,3000.0,78.6909,78.8865,78.6553,78.7354,3000.0
2012-11-06 14:05:00,88.73,88.75,88.28,88.44,16900.0,78.8776,78.8954,78.4776,78.6198,16900.0
2012-11-06 14:10:00,88.42,88.51,88.34,88.48,3600.0,78.602,78.682,78.5309,78.6553,3600.0
2012-11-06 14:15:00,88.54,88.6,88.34,88.34,10300.0,78.7087,78.762,78.5309,78.5309,10300.0
2012-11-06 14:20:00,88.29,88.48,88.23,88.33,3500.0,78.4864,78.6553,78.4331,78.522,3500.0
2012-11-06 14:25:00,88.48,88.63,87.72,88.0,33700.0,78.6553,78.7887,77.9797,78.2286,33700.0
2012-11-06 14:30:00,88.0,88.39,88.0,88.39,6200.0,78.2286,78.5753,78.2286,78.5753,6200.0
2012-11-06 14:35:00,88.39,88.46,88.34,88.34,3000.0,78.5753,78.6376,78.5309,78.5309,3000.0
2012-11-06 14:40:00,88.47,88.72,88.2,88.21,19500.0,78.6465,78.8687,78.4064,78.4153,19500.0
2012-11-06 14:45:00,88.25,88.25,87.44,87.5,21400.0,78.4509,78.4509,77.7308,77.7842,21400.0
2012-11-06 14:50:00,87.69,87.8,87.36,87.6,8900.0,77.9531,78.0509,77.6597,77.8731,8900.0
2012-11-06 14:55:00,87.46,87.51,86.67,86.79,14300.0,77.7486,77.7931,77.0463,77.153,14300.0
2012-11-06 15:00:00,86.81,87.05,86.81,86.96,8000.0,77.1708,77.3841,77.1708,77.3041,8000.0
2012-11-06 15:05:00,86.93,87.24,86.75,86.87,16200.0,77.2775,77.553,77.1174,77.2241,16200.0
2012-11-06 15:10:00,86.89,87.15,86.75,86.96,18700.0,77.2419,77.473,77.1174,77.3041,18700.0
2012-11-06 15:15:00,87.0,87.35,86.92,87.22,10800.0,77.3397,77.6508,77.2686,77.5353,10800.0
2012-11-06 15:20:00,87.21,87.38,87.2,87.23,8300.0,77.5264,77.6775,77.5175,77.5441,8300.0
2012-11-06 15:25:00,87.23,87.31,87.16,87.25,12900.0,77.5441,77.6153,77.4819,77.5619,12900.0
2012-11-06 15:30:00,87.24,87.36,87.05,87.09,17300.0,77.553,77.6597,77.3841,77.4197,17300.0
2012-11-06 15:35:00,87.16,87.17,86.76,86.8,15800.0,77.4819,77.4908,77.1263,77.1619,15800.0
2012-11-06 15:40:00,86.91,86.91,86.46,86.73,17000.0,77.2597,77.2597,76.8596,77.0997,17000.0
2012-11-06 15:45:00,86.72,86.98,86.69,86.85,25700.0,77.0908,77.3219,77.0641,77.2063,25700.0
2012-11-06 15:50:00,86.89,87.03,86.76,86.98,37100.0,77.2419,77.3664,77.1263,77.3219,37100.0
2012-11-06 15:55:00,87.0,87.18,86.91,87.0,52600.0,77.3397,77.4997,77.2597,77.3397,52600.0
2012-11-07 09:30:00,85.96,85.96,85.21,85.49,8100.0,76.4152,76.4152,75.7484,75.9974,8100.0
2012-11-07 09:35:00,85.31,85.47,84.78,84.78,2100.0,75.8373,75.9796,75.3662,75.3662,2100.0
2012-11-07 09:40:00,84.76,84.95,84.51,84.54,5300.0,75.3484,75.5173,75.1262,75.1528,5300.0
2012-11-07 09:45:00,84.5,85.24,84.49,85.15,12000.0,75.1173,75.7751,75.1084,75.6951,12000.0
2012-11-07 09:50:00,85.03,85.19,84.8,84.95,4200.0,75.5884,75.7307,75.384,75.5173,4200.0
2012-11-07 09:55:00,85.0,85.0,84.51,84.68,7000.0,75.5618,75.5618,75.1262,75.2773,7000.0
2012-11-07 10:00:00,84.58,84.85,84.52,84.81,5000.0,75.1884,75.4284,75.1351,75.3929,5000.0
2012-11-07 10:05:00,84.8,85.28,84.75,84.89,31100.0,75.384,75.8107,75.3395,75.464,31100.0
2012-11-07 10:10:00,84.92,84.98,84.51,84.6,3300.0,75.4906,75.544,75.1262,75.2062,3300.0
2012-11-07 10:15:00,84.64,84.65,84.47,84.61,15000.0,75.2417,75.2506,75.0906,75.2151,15000.0
2012-11-07 10:20:00,84.53,84.74,84.52,84.68,5300.0,75.1439,75.3306,75.1351,75.2773,5300.0
2012-11-07 10:25:00,84.73,84.74,84.51,84.59,4700.0,75.3217,75.3306,75.1262,75.1973,4700.0
2012-11-07 10:30:00,84.63,85.21,84.54,85.05,10100.0,75.2328,75.7484,75.1528,75.6062,10100.0
2012-11-07 10:35:00,85.15,85.16,85.03,85.12,7300.0,75.6951,75.704,75.5884,75.6684,7300.0
2012-11-07 10:40:00,85.1,85.15,84.99,85.08,5300.0,75.6507,75.6951,75.5529,75.6329,5300.0
2012-11-07 10:45:00,85.12,85.24,84.96,84.96,6000.0,75.6684,75.7751,75.5262,75.5262,6000.0
2012-11-07 10:50:00,85.04,85.04,84.58,84.58,5400.0,75.5973,75.5973,75.1884,75.1884,5400.0
2012-11-07 10:55:00,84.62,84.78,84.57,84.63,7200.0,75.224,75.3662,75.1795,75.2328,7200.0
2012-11-07 11:00:00,84.77,84.93,84.65,84.87,16100.0,75.3573,75.4995,75.2506,75.4462,16100.0
2012-11-07 11:05:00,84.78,84.92,84.65,84.65,10500.0,75.3662,75.4906,75.2506,75.2506,10500.0
2012-11-07 11:10:00,84.64,84.91,84.64,84.87,2600.0,75.2417,75.4818,75.2417,75.4462,2600.0
2012-11-07 11:15:00,84.91,84.91,84.5,84.51,7100.0,75.4818,75.4818,75.1173,75.1262,7100.0
2012-11-07 11:20:00,84.5,84.65,84.5,84.59,3100.0,75.1173,75.2506,75.1173,75.1973,3100.0
2012-11-07 11:25:00,84.54,84.63,84.19,84.3,12300.0,75.1528,75.2328,74.8417,74.9395,12300.0
2012-11-07 11:30:00,84.29,84.33,83.77,83.85,9000.0,74.9306,74.9662,74.4683,74.5395,9000.0
2012-11-07 11:35:00,83.89,83.99,83.85,83.98,2000.0,74.575,74.6639,74.5395,74.655,2000.0
2012-11-07 11:40:00,83.91,84.34,83.91,84.33,7700.0,74.5928,74.975,74.5928,74.9662,7700.0
2012-11-07 11:45:00,84.32,84.32,84.17,84.2,5100.0,74.9573,74.9573,74.8239,74.8506,5100.0
2012-11-07 11:50:00,84.24,84.34,84.24,84.24,3300.0,74.8861,74.975,74.8861,74.8861,3300.0
2012-11-07 11:55:00,84.3,84.4,84.23,84.23,5700.0,74.9395,75.0284,74.8773,74.8773,5700.0
2012-11-07 12:00:00,84.19,84.38,84.18,84.32,4500.0,74.8417,75.0106,74.8328,74.9573,4500.0
2012-11-07 12:05:00,84.35,84.38,84.28,84.36,7000.0,74.9839,75.0106,74.9217,74.9928,7000.0
2012-11-07 12:10:00,84.4,84.96,84.4,84.86,10600.0,75.0284,75.5262,75.0284,75.4373,10600.0
2012-11-07 12:15:00,84.79,84.86,84.72,84.72,2000.0,75.3751,75.4373,75.3129,75.3129,2000.0
2012-11-07 12:20:00,84.78,85.08,84.73,85.0,2900.0,75.3662,75.6329,75.3217,75.5618,2900.0
2012-11-07 12:25:00,85.11,85.4,85.06,85.22,4600.0,75.6595,75.9173,75.6151,75.7573,4600.0
2012-11-07 12:30:00,85.1,85.19,85.08,85.08,4600.0,75.6507,75.7307,75.6329,75.6329,4600.0
2012-11-07 12:35:00,85.1,85.18,85.08,85.13,3000.0,75.6507,75.7218,75.6329,75.6773,3000.0
2012-11-07 12:40:00,85.13,85.44,85.08,85.44,21600.0,75.6773,75.9529,75.6329,75.9529,21600.0
2012-11-07 12:45:00,85.44,85.67,85.41,85.62,4200.0,75.9529,76.1574,75.9262,76.1129,4200.0
2012-11-07 12:50:00,85.61,85.71,85.57,85.58,5000.0,76.104,76.1929,76.0685,76.0774,5000.0
2012-11-07 12:55:00,85.54,85.54,85.38,85.41,3800.0,76.0418,76.0418,75.8996,75.9262,3800.0
2012-11-07 13:00:00,85.4,85.5,85.34,85.44,5700.0,75.9173,76.0062,75.864,75.9529,5700.0
2012-11-07 13:05:00,85.49,85.65,85.42,85.65,15700.0,75.9974,76.1396,75.9351,76.1396,15700.0
2012-11-07 13:10:00,85.68,85.92,85.55,85.92,11000.0,76.1663,76.3796,76.0507,76.3796,11000.0
2012-11-07 13:15:00,85.92,86.11,85.85,86.07,10100.0,76.3796,76.5485,76.3174,76.5129,10100.0
2012-11-07 13:20:00,86.05,86.25,86.05,86.25,4600.0,76.4952,76.673,76.4952,76.673,4600.0
2012-11-07 13:25:00,86.27,86.36,86.26,86.3,5900.0,76.6907,76.7707,76.6819,76.7174,5900.0
2012-11-07 13:30:00,86.28,86.41,86.27,86.37,9400.0,76.6996,76.8152,76.6907,76.7796,9400.0
2012-11-07 13:35:00,86.41,86.52,86.33,86.48,8100.0,76.8152,76.913,76.7441,76.8774,8100.0
2012-11-07 13:40:00,86.5,86.8,86.44,86.73,19900.0,76.8952,77.1619,76.8419,77.0997,19900.0
2012-11-07 13:45:00,86.75,86.93,86.73,86.84,8300.0,77.1174,77.2775,77.0997,77.1975,8300.0
2012-11-07 13:50:00,86.96,87.33,86.85,87.05,13300.0,77.3041,77.633,77.2063,77.3841,13300.0
2012-11-07 13:55:00,87.0,87.0,86.45,86.46,4500.0,77.3397,77.3397,76.8508,76.8596,4500.0
2012-11-07 14:00:00,86.45,86.51,86.31,86.49,6000.0,76.8508,76.9041,76.7263,76.8863,6000.0
2012-11-07 14:05:00,86.41,86.51,86.32,86.51,6100.0,76.8152,76.9041,76.7352,76.9041,6100.0
2012-11-07 14:10:00,86.4,86.73,86.08,86.73,39600.0,76.8063,77.0997,76.5218,77.0997,39600.0
2012-11-07 14:15:00,86.64,86.93,86.62,86.8,9700.0,77.0197,77.2775,77.0019,77.1619,9700.0
2012-11-07 14:20:00,86.78,86.86,86.74,86.74,4400.0,77.1441,77.2152,77.1086,77.1086,4400.0
2012-11-07 14:25:00,86.73,86.73,86.57,86.62,3200.0,77.0997,77.0997,76.9574,77.0019,3200.0
2012-11-07 14:30:00,86.62,86.67,86.59,86.61,4300.0,77.0019,77.0463,76.9752,76.993,4300.0
2012-11-07 14:35:00,86.66,86.66,86.34,86.45,6100.0,77.0374,77.0374,76.753,76.8508,6100.0
2012-11-07 14:40:00,86.35,86.45,86.3,86.4,6800.0,76.7619,76.8508,76.7174,76.8063,6800.0
2012-11-07 14:45:00,86.44,86.5,86.41,86.46,3800.0,76.8419,76.8952,76.8152,76.8596,3800.0
2012-11-07 14:50:00,86.53,86.53,86.45,86.47,5700.0,76.9219,76.9219,76.8508,76.8685,5700.0
2012-11-07 14:55:00,86.54,87.0,86.52,86.91,9800.0,76.9308,77.3397,76.913,77.2597,9800.0
2012-11-07 15:00:00,86.85,86.98,86.81,86.88,7400.0,77.2063,77.3219,77.1708,77.233,7400.0
2012-11-07 15:05:00,86.81,86.88,86.73,86.77,9000.0,77.1708,77.233,77.0997,77.1352,9000.0
2012-11-07 15:10:00,86.76,86.96,86.73,86.76,7300.0,77.1263,77.3041,77.0997,77.1263,7300.0
2012-11-07 15:15:00,86.78,86.92,86.67,86.92,7900.0,77.1441,77.2686,77.0463,77.2686,7900.0
2012-11-07 15:20:00,86.95,87.0,86.9,87.0,11500.0,77.2952,77.3397,77.2508,77.3397,11500.0
2012-11-07 15:25:00,86.99,87.24,86.94,87.2,13500.0,77.3308,77.553,77.2863,77.5175,13500.0
2012-11-07 15:30:00,87.15,87.25,86.89,86.9,25600.0,77.473,77.5619,77.2419,77.2508,25600.0
2012-11-07 15:35:00,86.98,87.06,86.83,86.91,12000.0,77.3219,77.393,77.1886,77.2597,12000.0
2012-11-07 15:40:00,86.84,87.14,86.84,87.14,17400.0,77.1975,77.4641,77.1975,77.4641,17400.0
2012-11-07 15:45:00,87.06,87.09,86.83,86.95,17200.0,77.393,77.4197,77.1886,77.2952,17200.0
2012-11-07 15:50:00,86.99,87.0,86.88,86.96,25400.0,77.3308,77.3397,77.233,77.3041,25400.0
2012-11-07 15:55:00,86.94,87.0,86.87,86.87,48400.0,77.2863,77.3397,77.2241,77.2241,48400.0
2012-11-08 09:30:00,86.94,87.26,86.51,86.95,6300.0,77.2863,77.5708,76.9041,77.2952,6300.0
2012-11-08 09:35:00,86.81,86.98,85.92,86.18,10400.0,77.1708,77.3219,76.3796,76.6107,10400.0
2012-11-08 09:40:00,86.28,86.88,86.21,86.63,8100.0,76.6996,77.233,76.6374,77.0108,8100.0
2012-11-08 09:45:00,86.6,86.73,86.16,86.73,13000.0,76.9841,77.0997,76.593,77.0997,13000.0
2012-11-08 09:50:00,86.7,86.73,86.24,86.51,12700.0,77.073,77.0997,76.6641,76.9041,12700.0
2012-11-08 09:55:00,86.46,86.67,86.46,86.51,3100.0,76.8596,77.0463,76.8596,76.9041,3100.0
2012-11-08 10:00:00,86.47,86.48,86.08,86.38,6100.0,76.8685,76.8774,76.5218,76.7885,6100.0
2012-11-08 10:05:00,86.33,86.47,86.07,86.29,4700.0,76.7441,76.8685,76.5129,76.7085,4700.0
2012-11-08 10:10:00,86.13,86.29,86.1,86.28,2100.0,76.5663,76.7085,76.5396,76.6996,2100.0
2012-11-08 10:15:00,86.28,86.67,86.16,86.67,5100.0,76.6996,77.0463,76.593,77.0463,5100.0
2012-11-08 10:20:00,86.62,86.65,86.29,86.29,5100.0,77.0019,77.0285,76.7085,76.7085,5100.0
2012-11-08 10:25:00,86.28,86.45,86.1,86.3,3200.0,76.6996,76.8508,76.5396,76.7174,3200.0
2012-11-08 10:30:00,86.35,86.49,86.29,86.49,3200.0,76.7619,76.8863,76.7085,76.8863,3200.0
2012-11-08 10:35:00,86.47,86.74,86.43,86.64,2800.0,76.8685,77.1086,76.833,77.0197,2800.0
2012-11-08 10:40:00,86.53,86.67,86.3,86.5,15900.0,76.9219,77.0463,76.7174,76.8952,15900.0
2012-11-08 10:45:00,86.45,86.48,86.31,86.39,7100.0,76.8508,76.8774,76.7263,76.7974,7100.0
2012-11-08 10:50:00,86.36,86.7,86.36,86.59,7500.0,76.7707,77.073,76.7707,76.9752,7500.0
2012-11-08 10:55:00,86.56,86.68,86.55,86.66,2500.0,76.9485,77.0552,76.9397,77.0374,2500.0
2012-11-08 11:00:00,86.7,86.71,86.32,86.52,8100.0,77.073,77.0819,76.7352,76.913,8100.0
2012-11-08 11:05:00,86.52,86.67,86.52,86.55,4800.0,76.913,77.0463,76.913,76.9397,4800.0
2012-11-08 11:10:00,86.53,86.57,86.42,86.52,2800.0,76.9219,76.9574,76.8241,76.913,2800.0
2012-11-08 11:15:00,86.47,86.66,86.38,86.53,7700.0,76.8685,77.0374,76.7885,76.9219,7700.0
2012-11-08 11:20:00,86.53,86.53,86.53,86.53,0.0,76.9219,76.9219,76.9219,76.9219,0.0
2012-11-08 11:25:00,86.52,86.62,86.52,86.62,1200.0,76.913,77.0019,76.913,77.0019,1200.0
2012-11-08 11:30:00,86.59,86.65,86.54,86.57,900.0,76.9752,77.0285,76.9308,76.9574,900.0
2012-11-08 11:35:00,86.52,86.66,86.4,86.59,5300.0,76.913,77.0374,76.8063,76.9752,5300.0
2012-11-08 11:40:00,86.53,86.63,86.53,86.62,1500.0,76.9219,77.0108,76.9219,77.0019,1500.0
2012-11-08 11:45:00,86.55,86.65,86.52,86.52,600.0,76.9397,77.0285,76.913,76.913,600.0
2012-11-08 11:50:00,86.52,86.58,86.42,86.51,2900.0,76.913,76.9663,76.8241,76.9041,2900.0
2012-11-08 11:55:00,86.54,86.61,86.53,86.58,3000.0,76.9308,76.993,76.9219,76.9663,3000.0
2012-11-08 12:00:00,86.52,86.57,86.51,86.52,700.0,76.913,76.9574,76.9041,76.913,700.0
2012-11-08 12:05:00,86.49,86.51,86.36,86.47,1100.0,76.8863,76.9041,76.7707,76.8685,1100.0
2012-11-08 12:10:00,86.38,86.49,86.13,86.31,4300.0,76.7885,76.8863,76.5663,76.7263,4300.0
2012-11-08 12:15:00,86.35,86.6,86.33,86.52,11500.0,76.7619,76.9841,76.7441,76.913,11500.0
2012-11-08 12:20:00,86.56,86.73,86.52,86.58,4300.0,76.9485,77.0997,76.913,76.9663,4300.0
2012-11-08 12:25:00,86.52,86.57,86.52,86.57,1700.0,76.913,76.9574,76.913,76.9574,1700.0
2012-11-08 12:30:00,86.55,86.64,86.46,86.62,3900.0,76.9397,77.0197,76.8596,77.0019,3900.0
2012-11-08 12:35:00,86.63,86.77,86.63,86.74,2000.0,77.0108,77.1352,77.0108,77.1086,2000.0
2012-11-08 12:40:00,86.64,86.65,86.59,86.6,800.0,77.0197,77.0285,76.9752,76.9841,800.0
2012-11-08 12:45:00,86.61,86.61,86.43,86.48,1300.0,76.993,76.993,76.833,76.8774,1300.0
2012-11-08 12:50:00,86.44,86.52,86.4,86.45,2000.0,76.8419,76.913,76.8063,76.8508,2000.0
2012-11-08 12:55:00,86.51,86.57,86.51,86.54,2400.0,76.9041,76.9574,76.9041,76.9308,2400.0
2012-11-08 13:00:00,86.53,86.6,86.32,86.34,3300.0,76.9219,76.9841,76.7352,76.753,3300.0
2012-11-08 13:05:00,86.21,86.3,86.07,86.08,1200.0,76.6374,76.7174,76.5129,76.5218,1200.0
2012-11-08 13:10:00,86.05,86.15,85.99,86.15,5100.0,76.4952,76.5841,76.4418,76.5841,5100.0
2012-11-08 13:15:00,86.16,86.24,86.07,86.2,3000.0,76.593,76.6641,76.5129,76.6285,3000.0
2012-11-08 13:20:00,86.15,86.24,86.05,86.12,3600.0,76.5841,76.6641,76.4952,76.5574,3600.0
2012-11-08 13:25:00,86.11,86.2,86.04,86.08,5800.0,76.5485,76.6285,76.4863,76.5218,5800.0
2012-11-08 13:30:00,86.06,86.2,86.01,86.15,8400.0,76.5041,76.6285,76.4596,76.5841,8400.0
2012-11-08 13:35:00,86.22,86.3,86.21,86.3,1000.0,76.6463,76.7174,76.6374,76.7174,1000.0
2012-11-08 13:40:00,86.24,86.3,86.24,86.29,300.0,76.6641,76.7174,76.6641,76.7085,300.0
2012-11-08 13:45:00,86.28,86.45,86.26,86.45,2300.0,76.6996,76.8508,76.6819,76.8508,2300.0
2012-11-08 13:50:00,86.44,86.57,86.44,86.57,1300.0,76.8419,76.9574,76.8419,76.9574,1300.0
2012-11-08 13:55:00,86.57,86.64,86.57,86.6,1500.0,76.9574,77.0197,76.9574,76.9841,1500.0
2012-11-08 14:00:00,86.57,86.6,86.46,86.46,1000.0,76.9574,76.9841,76.8596,76.8596,1000.0
2012-11-08 14:05:00,86.46,86.55,86.45,86.55,2700.0,76.8596,76.9397,76.8508,76.9397,2700.0
2012-11-08 14:10:00,86.48,86.52,86.47,86.48,500.0,76.8774,76.913,76.8685,76.8774,500.0
2012-11-08 14:15:00,86.48,86.58,86.48,86.53,1800.0,76.8774,76.9663,76.8774,76.9219,1800.0
2012-11-08 14:20:00,86.47,86.57,86.39,86.44,2200.0,76.8685,76.9574,76.7974,76.8419,2200.0
2012-11-08 14:25:00,86.49,86.67,86.45,86.59,5100.0,76.8863,77.0463,76.8508,76.9752,5100.0
2012-11-08 14:30:00,86.61,86.65,86.5,86.65,1300.0,76.993,77.0285,76.8952,77.0285,1300.0
2012-11-08 14:35:00,86.49,86.49,86.34,86.48,1400.0,76.8863,76.8863,76.753,76.8774,1400.0
2012-11-08 14:40:00,86.38,86.53,86.38,86.53,3400.0,76.7885,76.9219,76.7885,76.9219,3400.0
2012-11-08 14:45:00,86.47,86.58,86.47,86.51,3200.0,76.8685,76.9663,76.8685,76.9041,3200.0
2012-11-08 14:50:00,86.57,86.63,86.46,86.47,6000.0,76.9574,77.0108,76.8596,76.8685,6000.0
2012-11-08 14:55:00,86.48,86.53,86.46,86.48,3900.0,76.8774,76.9219,76.8596,76.8774,3900.0
2012-11-08 15:00:00,86.48,86.48,86.32,86.32,5000.0,76.8774,76.8774,76.7352,76.7352,5000.0
2012-11-08 15:05:00,86.43,86.44,86.3,86.41,4300.0,76.833,76.8419,76.7174,76.8152,4300.0
2012-11-08 15:10:00,86.43,86.46,86.34,86.39,5800.0,76.833,76.8596,76.753,76.7974,5800.0
2012-11-08 15:15:00,86.4,86.4,86.36,86.37,1400.0,76.8063,76.8063,76.7707,76.7796,1400.0
2012-11-08 15:20:00,86.39,86.41,86.31,86.32,3800.0,76.7974,76.8152,76.7263,76.7352,3800.0
2012-11-08 15:25:00,86.32,86.38,86.26,86.38,7000.0,76.7352,76.7885,76.6819,76.7885,7000.0
2012-11-08 15:30:00,86.35,86.43,86.31,86.41,13400.0,76.7619,76.833,76.7263,76.8152,13400.0
2012-11-08 15:35:00,86.41,86.42,86.36,86.41,2700.0,76.8152,76.8241,76.7707,76.8152,2700.0
2012-11-08 15:40:00,86.44,86.48,86.35,86.47,11000.0,76.8419,76.8774,76.7619,76.8685,11000.0
2012-11-08 15:45:00,86.45,86.47,86.34,86.36,11100.0,76.8508,76.8685,76.753,76.7707,11100.0
2012-11-08 15:50:00,86.34,86.47,86.29,86.46,7100.0,76.753,76.8685,76.7085,76.8596,7100.0
2012-11-08 15:55:00,86.45,86.46,86.24,86.33,26800.0,76.8508,76.8596,76.6641,76.7441,26800.0
2012-11-09 09:30:00,86.81,86.81,85.73,86.42,5400.0,77.1708,77.1708,76.2107,76.8241,5400.0
2012-11-09 09:35:00,86.34,86.34,86.02,86.05,1300.0,76.753,76.753,76.4685,76.4952,1300.0
2012-11-09 09:40:00,86.06,86.15,85.98,86.01,1500.0,76.5041,76.5841,76.4329,76.4596,1500.0
2012-11-09 09:45:00,86.22,86.22,86.0,86.05,1700.0,76.6463,76.6463,76.4507,76.4952,1700.0
2012-11-09 09:50:00,86.0,86.1,85.83,86.0,6900.0,76.4507,76.5396,76.2996,76.4507,6900.0
2012-11-09 09:55:00,86.03,86.18,85.98,86.18,3900.0,76.4774,76.6107,76.4329,76.6107,3900.0
2012-11-09 10:00:00,86.05,86.18,86.04,86.17,3700.0,76.4952,76.6107,76.4863,76.6018,3700.0
2012-11-09 10:05:00,86.14,86.19,85.97,86.19,5100.0,76.5752,76.6196,76.4241,76.6196,5100.0
2012-11-09 10:10:00,86.11,86.18,86.04,86.08,3400.0,76.5485,76.6107,76.4863,76.5218,3400.0
2012-11-09 10:15:00,86.07,86.12,85.95,85.95,3700.0,76.5129,76.5574,76.4063,76.4063,3700.0
2012-11-09 10:20:00,85.95,86.1,85.95,86.1,500.0,76.4063,76.5396,76.4063,76.5396,500.0
2012-11-09 10:25:00,86.1,86.14,86.0,86.0,1600.0,76.5396,76.5752,76.4507,76.4507,1600.0
2012-11-09 10:30:00,85.99,86.18,85.98,86.18,4900.0,76.4418,76.6107,76.4329,76.6107,4900.0
2012-11-09 10:35:00,86.18,86.25,86.06,86.06,5500.0,76.6107,76.673,76.5041,76.5041,5500.0
2012-11-09 10:40:00,86.16,86.4,86.09,86.4,5200.0,76.593,76.8063,76.5307,76.8063,5200.0
2012-11-09 10:45:00,86.35,86.45,86.33,86.36,1900.0,76.7619,76.8508,76.7441,76.7707,1900.0
2012-11-09 10:50:00,86.36,86.44,86.27,86.42,2800.0,76.7707,76.8419,76.6907,76.8241,2800.0
2012-11-09 10:55:00,86.42,86.42,86.07,86.15,3300.0,76.8241,76.8241,76.5129,76.5841,3300.0
2012-11-09 11:00:00,86.18,86.47,86.08,86.31,6500.0,76.6107,76.8685,76.5218,76.7263,6500.0
2012-11-09 11:05:00,86.22,86.26,86.14,86.26,1300.0,76.6463,76.6819,76.5752,76.6819,1300.0
2012-11-09 11:10:00,86.16,86.27,86.14,86.19,1800.0,76.593,76.6907,76.5752,76.6196,1800.0
2012-11-09 11:15:00,86.18,86.27,86.18,86.23,2100.0,76.6107,76.6907,76.6107,76.6552,2100.0
2012-11-09 11:20:00,86.23,86.29,86.22,86.29,6000.0,76.6552,76.7085,76.6463,76.7085,6000.0
2012-11-09 11:25:00,86.22,86.34,86.15,86.34,5400.0,76.6463,76.753,76.5841,76.753,5400.0
2012-11-09 11:30:00,86.35,86.38,86.2,86.24,4900.0,76.7619,76.7885,76.6285,76.6641,4900.0
2012-11-09 11:35:00,86.1,86.3,86.03,86.28,3800.0,76.5396,76.7174,76.4774,76.6996,3800.0
2012-11-09 11:40:00,86.27,86.28,86.18,86.22,12500.0,76.6907,76.6996,76.6107,76.6463,12500.0
2012-11-09 11:45:00,86.22,86.47,86.17,86.34,5900.0,76.6463,76.8685,76.6018,76.753,5900.0
2012-11-09 11:50:00,86.43,86.44,86.29,86.44,2700.0,76.833,76.8419,76.7085,76.8419,2700.0
2012-11-09 11:55:00,86.35,86.65,86.31,86.65,35000.0,76.7619,77.0285,76.7263,77.0285,35000.0
2012-11-09 12:00:00,86.63,87.02,86.54,87.02,7400.0,77.0108,77.3575,76.9308,77.3575,7400.0
2012-11-09 12:05:00,86.97,87.09,86.73,86.9,5800.0,77.313,77.4197,77.0997,77.2508,5800.0
2012-11-09 12:10:00,86.91,87.06,86.89,87.06,3900.0,77.2597,77.393,77.2419,77.393,3900.0
2012-11-09 12:15:00,87.14,87.71,87.02,87.71,8500.0,77.4641,77.9708,77.3575,77.9708,8500.0
2012-11-09 12:20:00,87.57,87.72,87.15,87.15,6100.0,77.8464,77.9797,77.473,77.473,6100.0
2012-11-09 12:25:00,87.09,87.15,86.96,87.15,1700.0,77.4197,77.473,77.3041,77.473,1700.0
2012-11-09 12:30:00,87.13,87.38,87.13,87.31,3900.0,77.4552,77.6775,77.4552,77.6153,3900.0
2012-11-09 12:35:00,87.31,87.37,87.02,87.2,8000.0,77.6153,77.6686,77.3575,77.5175,8000.0
2012-11-09 12:40:00,87.05,87.13,86.85,86.93,1800.0,77.3841,77.4552,77.2063,77.2775,1800.0
2012-11-09 12:45:00,86.92,87.0,86.67,86.67,4700.0,77.2686,77.3397,77.0463,77.0463,4700.0
2012-11-09 12:50:00,86.75,86.86,86.71,86.8,6300.0,77.1174,77.2152,77.0819,77.1619,6300.0
2012-11-09 12:55:00,86.84,87.06,86.8,86.93,7000.0,77.1975,77.393,77.1619,77.2775,7000.0
2012-11-09 13:00:00,86.61,86.67,86.58,86.66,1800.0,76.993,77.0463,76.9663,77.0374,1800.0
2012-11-09 13:05:00,86.56,86.56,86.47,86.48,1600.0,76.9485,76.9485,76.8685,76.8774,1600.0
2012-11-09 13:10:00,86.46,86.46,86.18,86.38,2200.0,76.8596,76.8596,76.6107,76.7885,2200.0
2012-11-09 13:15:00,86.39,86.6,86.31,86.53,1400.0,76.7974,76.9841,76.7263,76.9219,1400.0
2012-11-09 13:20:00,86.53,86.59,86.4,86.41,5500.0,76.9219,76.9752,76.8063,76.8152,5500.0
2012-11-09 13:25:00,86.27,86.47,86.27,86.41,1400.0,76.6907,76.8685,76.6907,76.8152,1400.0
2012-11-09 13:30:00,86.22,86.28,85.91,86.09,2300.0,76.6463,76.6996,76.3707,76.5307,2300.0
2012-11-09 13:35:00,86.11,86.27,86.04,86.19,2600.0,76.5485,76.6907,76.4863,76.6196,2600.0
2012-11-09 13:40:00,86.02,86.16,85.93,86.07,4700.0,76.4685,76.593,76.3885,76.5129,4700.0
2012-11-09 13:45:00,86.07,86.27,86.02,86.27,1900.0,76.5129,76.6907,76.4685,76.6907,1900.0
2012-11-09 13:50:00,86.28,86.56,86.18,86.56,2700.0,76.6996,76.9485,76.6107,76.9485,2700.0
2012-11-09 13:55:00,86.57,86.57,86.43,86.52,2000.0,76.9574,76.9574,76.833,76.913,2000.0
2012-11-09 14:00:00,86.59,86.59,86.35,86.47,2000.0,76.9752,76.9752,76.7619,76.8685,2000.0
2012-11-09 14:05:00,86.48,86.55,86.35,86.45,1600.0,76.8774,76.9397,76.7619,76.8508,1600.0
2012-11-09 14:10:00,86.46,86.52,86.42,86.42,1300.0,76.8596,76.913,76.8241,76.8241,1300.0
2012-11-09 14:15:00,86.46,86.63,86.46,86.57,5100.0,76.8596,77.0108,76.8596,76.9574,5100.0
2012-11-09 14:20:00,86.53,86.6,86.46,86.48,2200.0,76.9219,76.9841,76.8596,76.8774,2200.0
2012-11-09 14:25:00,86.48,86.54,86.39,86.41,2100.0,76.8774,76.9308,76.7974,76.8152,2100.0
2012-11-09 14:30:00,86.41,86.52,86.37,86.46,1500.0,76.8152,76.913,76.7796,76.8596,1500.0
2012-11-09 14:35:00,86.48,86.49,86.33,86.33,3000.0,76.8774,76.8863,76.7441,76.7441,3000.0
2012-11-09 14:40:00,86.41,86.46,86.33,86.45,1200.0,76.8152,76.8596,76.7441,76.8508,1200.0
2012-11-09 14:45:00,86.47,86.47,86.35,86.46,2800.0,76.8685,76.8685,76.7619,76.8596,2800.0
2012-11-09 14:50:00,86.44,86.6,86.37,86.6,2900.0,76.8419,76.9841,76.7796,76.9841,2900.0
2012-11-09 14:55:00,86.6,86.62,86.38,86.4,6200.0,76.9841,77.0019,76.7885,76.8063,6200.0
2012-11-09 15:00:00,86.57,86.6,86.34,86.34,1500.0,76.9574,76.9841,76.753,76.753,1500.0
2012-11-09 15:05:00,86.34,86.35,86.08,86.21,2500.0,76.753,76.7619,76.5218,76.6374,2500.0
2012-11-09 15:10:00,86.25,86.47,86.18,86.33,2300.0,76.673,76.8685,76.6107,76.7441,2300.0
2012-11-09 15:15:00,86.33,86.41,86.08,86.11,3600.0,76.7441,76.8152,76.5218,76.5485,3600.0
2012-11-09 15:20:00,86.2,86.28,86.1,86.24,2300.0,76.6285,76.6996,76.5396,76.6641,2300.0
2012-11-09 15:25:00,86.24,86.35,86.19,86.32,1800.0,76.6641,76.7619,76.6196,76.7352,1800.0
2012-11-09 15:30:00,86.26,86.32,85.99,86.0,6400.0,76.6819,76.7352,76.4418,76.4507,6400.0
2012-11-09 15:35:00,85.97,86.17,85.95,86.0,6300.0,76.4241,76.6018,76.4063,76.4507,6300.0
2012-11-09 15:40:00,86.0,86.3,86.0,86.29,6400.0,76.4507,76.7174,76.4507,76.7085,6400.0
2012-11-09 15:45:00,86.31,86.48,86.2,86.2,5200.0,76.7263,76.8774,76.6285,76.6285,5200.0
2012-11-09 15:50:00,86.17,86.29,86.08,86.14,7500.0,76.6018,76.7085,76.5218,76.5752,7500.0
2012-11-09 15:55:00,86.17,86.18,85.99,86.14,11700.0,76.6018,76.6107,76.4418,76.5752,11700.0
2012-11-12 09:35:00,86.0,86.0,85.82,85.95,6100.0,76.4507,76.4507,76.2907,76.4063,6100.0
2012-11-12 09:40:00,86.0,86.05,85.88,85.9,4700.0,76.4507,76.4952,76.344,76.3618,4700.0
2012-11-12 09:45:00,85.9,85.94,85.82,85.9,10600.0,76.3618,76.3974,76.2907,76.3618,10600.0
2012-11-12 09:50:00,85.9,86.0,85.86,86.0,7800.0,76.3618,76.4507,76.3263,76.4507,7800.0
2012-11-12 09:55:00,86.05,86.12,86.0,86.06,12000.0,76.4952,76.5574,76.4507,76.5041,12000.0
2012-11-12 10:00:00,86.05,86.07,85.97,86.05,3900.0,76.4952,76.5129,76.4241,76.4952,3900.0
2012-11-12 10:05:00,86.05,86.05,85.98,86.02,600.0,76.4952,76.4952,76.4329,76.4685,600.0
2012-11-12 10:10:00,85.98,86.0,85.88,85.94,4200.0,76.4329,76.4507,76.344,76.3974,4200.0
2012-11-12 10:15:00,85.79,85.84,85.64,85.69,1300.0,76.264,76.3085,76.1307,76.1751,1300.0
2012-11-12 10:20:00,85.61,85.65,85.55,85.55,1700.0,76.104,76.1396,76.0507,76.0507,1700.0
2012-11-12 10:25:00,85.45,85.45,85.23,85.27,1500.0,75.9618,75.9618,75.7662,75.8018,1500.0
2012-11-12 10:30:00,85.31,85.52,85.31,85.52,1300.0,75.8373,76.024,75.8373,76.024,1300.0
2012-11-12 10:35:00,85.52,85.52,85.47,85.5,900.0,76.024,76.024,75.9796,76.0062,900.0
2012-11-12 10:40:00,85.77,85.78,85.59,85.78,800.0,76.2463,76.2552,76.0862,76.2552,800.0
2012-11-12 10:45:00,85.75,85.76,85.62,85.62,1100.0,76.2285,76.2374,76.1129,76.1129,1100.0
2012-11-12 10:50:00,85.72,85.72,85.48,85.48,1800.0,76.2018,76.2018,75.9885,75.9885,1800.0
2012-11-12 10:55:00,85.44,85.49,85.42,85.46,1600.0,75.9529,75.9974,75.9351,75.9707,1600.0
2012-11-12 11:00:00,85.4,85.48,85.4,85.48,300.0,75.9173,75.9885,75.9173,75.9885,300.0
2012-11-12 11:05:00,85.44,85.78,85.44,85.78,700.0,75.9529,76.2552,75.9529,76.2552,700.0
2012-11-12 11:10:00,85.75,85.79,85.7,85.77,1000.0,76.2285,76.264,76.184,76.2463,1000.0
2012-11-12 11:15:00,85.83,85.83,85.62,85.64,1700.0,76.2996,76.2996,76.1129,76.1307,1700.0
2012-11-12 11:20:00,85.65,85.74,85.6,85.67,1700.0,76.1396,76.2196,76.0951,76.1574,1700.0
2012-11-12 11:25:00,85.65,85.69,85.58,85.64,2100.0,76.1396,76.1751,76.0774,76.1307,2100.0
2012-11-12 11:30:00,85.8,85.8,85.76,85.79,500.0,76.2729,76.2729,76.2374,76.264,500.0
2012-11-12 11:35:00,85.8,85.88,85.73,85.83,1600.0,76.2729,76.344,76.2107,76.2996,1600.0
2012-11-12 11:40:00,85.86,85.86,85.69,85.69,1200.0,76.3263,76.3263,76.1751,76.1751,1200.0
2012-11-12 11:45:00,85.58,85.66,85.53,85.6,3300.0,76.0774,76.1485,76.0329,76.0951,3300.0
2012-11-12 11:50:00,85.53,85.6,85.49,85.53,1700.0,76.0329,76.0951,75.9974,76.0329,1700.0
2012-11-12 11:55:00,85.51,85.52,85.46,85.46,900.0,76.0151,76.024,75.9707,75.9707,900.0
2012-11-12 12:00:00,85.44,85.53,85.43,85.49,800.0,75.9529,76.0329,75.944,75.9974,800.0
2012-11-12 12:05:00,85.49,85.55,85.44,85.49,1000.0,75.9974,76.0507,75.9529,75.9974,1000.0
2012-11-12 12:10:00,85.5,85.54,85.5,85.51,1600.0,76.0062,76.0418,76.0062,76.0151,1600.0
2012-11-12 12:15:00,85.51,85.53,85.5,85.53,700.0,76.0151,76.0329,76.0062,76.0329,700.0
2012-11-12 12:20:00,85.52,85.55,85.49,85.52,2300.0,76.024,76.0507,75.9974,76.024,2300.0
2012-11-12 12:25:00,85.52,85.52,85.48,85.48,200.0,76.024,76.024,75.9885,75.9885,200.0
2012-11-12 12:30:00,85.49,85.54,85.44,85.49,4500.0,75.9974,76.0418,75.9529,75.9974,4500.0
2012-11-12 12:35:00,85.52,85.55,85.51,85.51,1600.0,76.024,76.0507,76.0151,76.0151,1600.0
2012-11-12 12:40:00,85.55,85.56,85.49,85.52,2600.0,76.0507,76.0596,75.9974,76.024,2600.0
2012-11-12 12:45:00,85.5,85.57,85.48,85.56,1200.0,76.0062,76.0685,75.9885,76.0596,1200.0
2012-11-12 12:50:00,85.5,85.54,85.47,85.47,900.0,76.0062,76.0418,75.9796,75.9796,900.0
2012-11-12 12:55:00,85.5,85.52,85.45,85.49,1300.0,76.0062,76.024,75.9618,75.9974,1300.0
2012-11-12 13:00:00,85.53,85.53,85.48,85.49,3400.0,76.0329,76.0329,75.9885,75.9974,3400.0
2012-11-12 13:05:00,85.51,85.52,85.51,85.52,800.0,76.0151,76.024,76.0151,76.024,800.0
2012-11-12 13:10:00,85.54,85.64,85.51,85.55,4500.0,76.0418,76.1307,76.0151,76.0507,4500.0
2012-11-12 13:15:00,85.57,85.63,85.55,85.55,3900.0,76.0685,76.1218,76.0507,76.0507,3900.0
2012-11-12 13:20:00,85.55,85.56,85.43,85.43,1500.0,76.0507,76.0596,75.944,75.944,1500.0
2012-11-12 13:25:00,85.45,85.45,85.44,85.44,500.0,75.9618,75.9618,75.9529,75.9529,500.0
2012-11-12 13:30:00,85.49,85.5,85.43,85.43,2800.0,75.9974,76.0062,75.944,75.944,2800.0
2012-11-12 13:35:00,85.45,85.5,85.45,85.5,1900.0,75.9618,76.0062,75.9618,76.0062,1900.0
2012-11-12 13:40:00,85.5,85.53,85.49,85.49,3500.0,76.0062,76.0329,75.9974,75.9974,3500.0
2012-11-12 13:45:00,85.53,85.53,85.48,85.5,1100.0,76.0329,76.0329,75.9885,76.0062,1100.0
2012-11-12 13:50:00,85.44,85.5,85.44,85.5,1800.0,75.9529,76.0062,75.9529,76.0062,1800.0
2012-11-12 13:55:00,85.5,85.59,85.5,85.58,1100.0,76.0062,76.0862,76.0062,76.0774,1100.0
2012-11-12 14:00:00,85.62,85.62,85.53,85.53,1500.0,76.1129,76.1129,76.0329,76.0329,1500.0
2012-11-12 14:05:00,85.55,85.56,85.53,85.53,1200.0,76.0507,76.0596,76.0329,76.0329,1200.0
2012-11-12 14:10:00,85.62,85.7,85.51,85.51,2700.0,76.1129,76.184,76.0151,76.0151,2700.0
2012-11-12 14:15:00,85.52,85.6,85.52,85.54,600.0,76.024,76.0951,76.024,76.0418,600.0
2012-11-12 14:20:00,85.56,85.58,85.54,85.56,2100.0,76.0596,76.0774,76.0418,76.0596,2100.0
2012-11-12 14:25:00,85.56,85.58,85.53,85.58,1100.0,76.0596,76.0774,76.0329,76.0774,1100.0
2012-11-12 14:30:00,85.6,85.65,85.51,85.51,2700.0,76.0951,76.1396,76.0151,76.0151,2700.0
2012-11-12 14:35:00,85.52,85.6,85.47,85.47,1500.0,76.024,76.0951,75.9796,75.9796,1500.0
2012-11-12 14:40:00,85.54,85.57,85.53,85.54,2000.0,76.0418,76.0685,76.0329,76.0418,2000.0
2012-11-12 14:45:00,85.47,85.61,85.47,85.56,1300.0,75.9796,76.104,75.9796,76.0596,1300.0
2012-11-12 14:50:00,85.66,85.66,85.55,85.55,2000.0,76.1485,76.1485,76.0507,76.0507,2000.0
2012-11-12 14:55:00,85.54,85.55,85.46,85.5,2000.0,76.0418,76.0507,75.9707,76.0062,2000.0
2012-11-12 15:00:00,85.49,85.62,85.47,85.55,2100.0,75.9974,76.1129,75.9796,76.0507,2100.0
2012-11-12 15:05:00,85.6,85.61,85.52,85.61,900.0,76.0951,76.104,76.024,76.104,900.0
2012-11-12 15:10:00,85.62,85.62,85.36,85.36,3900.0,76.1129,76.1129,75.8818,75.8818,3900.0
2012-11-12 15:15:00,85.29,85.37,85.29,85.37,300.0,75.8196,75.8907,75.8196,75.8907,300.0
2012-11-12 15:20:00,85.33,85.48,85.32,85.48,5000.0,75.8551,75.9885,75.8462,75.9885,5000.0
2012-11-12 15:25:00,85.46,85.53,85.46,85.51,6400.0,75.9707,76.0329,75.9707,76.0151,6400.0
2012-11-12 15:30:00,85.53,85.58,85.46,85.58,4100.0,76.0329,76.0774,75.9707,76.0774,4100.0
2012-11-12 15:35:00,85.56,85.61,85.5,85.5,6900.0,76.0596,76.104,76.0062,76.0062,6900.0
2012-11-12 15:40:00,85.54,85.56,85.5,85.51,7100.0,76.0418,76.0596,76.0062,76.0151,7100.0
2012-11-12 15:45:00,85.51,85.58,85.42,85.48,8500.0,76.0151,76.0774,75.9351,75.9885,8500.0
2012-11-12 15:50:00,85.47,85.5,85.45,85.48,8400.0,75.9796,76.0062,75.9618,75.9885,8400.0
2012-11-12 15:55:00,85.49,85.5,85.33,85.4,11700.0,75.9974,76.0062,75.8551,75.9173,11700.0
2012-11-13 09:30:00,85.31,85.66,85.01,85.48,5300.0,75.8373,76.1485,75.5707,75.9885,5300.0
2012-11-13 09:35:00,85.25,85.45,85.18,85.42,9300.0,75.784,75.9618,75.7218,75.9351,9300.0
2012-11-13 09:40:00,85.31,85.59,85.26,85.59,11100.0,75.8373,76.0862,75.7929,76.0862,11100.0
2012-11-13 09:45:00,85.59,85.67,85.48,85.55,9200.0,76.0862,76.1574,75.9885,76.0507,9200.0
2012-11-13 09:50:00,85.54,85.58,85.46,85.58,1400.0,76.0418,76.0774,75.9707,76.0774,1400.0
2012-11-13 09:55:00,85.5,85.62,85.47,85.5,8200.0,76.0062,76.1129,75.9796,76.0062,8200.0
2012-11-13 10:00:00,85.52,85.6,85.42,85.5,7700.0,76.024,76.0951,75.9351,76.0062,7700.0
2012-11-13 10:05:00,85.48,85.69,85.45,85.62,9900.0,75.9885,76.1751,75.9618,76.1129,9900.0
2012-11-13 10:10:00,85.67,85.7,85.56,85.56,3700.0,76.1574,76.184,76.0596,76.0596,3700.0
2012-11-13 10:15:00,85.53,85.53,85.48,85.5,1300.0,76.0329,76.0329,75.9885,76.0062,1300.0
2012-11-13 10:20:00,85.48,85.57,85.48,85.54,2600.0,75.9885,76.0685,75.9885,76.0418,2600.0
2012-11-13 10:25:00,85.56,85.62,85.55,85.56,2200.0,76.0596,76.1129,76.0507,76.0596,2200.0
2012-11-13 10:30:00,85.56,85.59,85.48,85.59,2600.0,76.0596,76.0862,75.9885,76.0862,2600.0
2012-11-13 10:35:00,85.56,85.59,85.48,85.51,9100.0,76.0596,76.0862,75.9885,76.0151,9100.0
2012-11-13 10:40:00,85.52,85.59,85.49,85.5,4400.0,76.024,76.0862,75.9974,76.0062,4400.0
2012-11-13 10:45:00,85.5,85.65,85.49,85.64,10200.0,76.0062,76.1396,75.9974,76.1307,10200.0
2012-11-13 10:50:00,85.63,86.07,85.63,85.95,9800.0,76.1218,76.5129,76.1218,76.4063,9800.0
2012-11-13 10:55:00,85.91,86.25,85.9,86.23,5900.0,76.3707,76.673,76.3618,76.6552,5900.0
2012-11-13 11:00:00,86.13,86.31,86.0,86.05,7600.0,76.5663,76.7263,76.4507,76.4952,7600.0
2012-11-13 11:05:00,85.99,86.13,85.99,86.01,4900.0,76.4418,76.5663,76.4418,76.4596,4900.0
2012-11-13 11:10:00,86.05,86.08,85.99,85.99,2400.0,76.4952,76.5218,76.4418,76.4418,2400.0
2012-11-13 11:15:00,85.99,86.02,85.91,85.93,2100.0,76.4418,76.4685,76.3707,76.3885,2100.0
2012-11-13 11:20:00,85.91,85.99,85.86,85.86,1900.0,76.3707,76.4418,76.3263,76.3263,1900.0
2012-11-13 11:25:00,85.87,85.92,85.69,85.69,3500.0,76.3352,76.3796,76.1751,76.1751,3500.0
2012-11-13 11:30:00,85.69,85.8,85.66,85.66,1500.0,76.1751,76.2729,76.1485,76.1485,1500.0
2012-11-13 11:35:00,85.63,85.74,85.59,85.59,1200.0,76.1218,76.2196,76.0862,76.0862,1200.0
2012-11-13 11:40:00,85.73,85.73,85.66,85.71,800.0,76.2107,76.2107,76.1485,76.1929,800.0
2012-11-13 11:45:00,85.67,85.83,85.64,85.64,1600.0,76.1574,76.2996,76.1307,76.1307,1600.0
2012-11-13 11:50:00,85.64,85.64,85.48,85.49,2400.0,76.1307,76.1307,75.9885,75.9974,2400.0
2012-11-13 11:55:00,85.55,85.74,85.55,85.6,1300.0,76.0507,76.2196,76.0507,76.0951,1300.0
2012-11-13 12:00:00,85.6,85.72,85.53,85.53,2900.0,76.0951,76.2018,76.0329,76.0329,2900.0
2012-11-13 12:05:00,85.69,85.71,85.51,85.65,8400.0,76.1751,76.1929,76.0151,76.1396,8400.0
2012-11-13 12:10:00,85.53,85.72,85.48,85.57,29900.0,76.0329,76.2018,75.9885,76.0685,29900.0
2012-11-13 12:15:00,85.51,85.72,85.49,85.52,5800.0,76.0151,76.2018,75.9974,76.024,5800.0
2012-11-13 12:20:00,85.52,85.77,85.52,85.54,9200.0,76.024,76.2463,76.024,76.0418,9200.0
2012-11-13 12:25:00,85.53,85.75,85.53,85.63,3200.0,76.0329,76.2285,76.0329,76.1218,3200.0
2012-11-13 12:30:00,85.6,85.68,85.57,85.68,2200.0,76.0951,76.1663,76.0685,76.1663,2200.0
2012-11-13 12:35:00,85.63,85.7,85.62,85.64,3100.0,76.1218,76.184,76.1129,76.1307,3100.0
2012-11-13 12:40:00,85.64,85.69,85.59,85.6,1300.0,76.1307,76.1751,76.0862,76.0951,1300.0
2012-11-13 12:45:00,85.61,85.76,85.61,85.75,4000.0,76.104,76.2374,76.104,76.2285,4000.0
2012-11-13 12:50:00,85.71,85.84,85.71,85.74,1400.0,76.1929,76.3085,76.1929,76.2196,1400.0
2012-11-13 12:55:00,85.74,85.79,85.68,85.74,2200.0,76.2196,76.264,76.1663,76.2196,2200.0
2012-11-13 13:00:00,85.75,85.75,85.6,85.6,2600.0,76.2285,76.2285,76.0951,76.0951,2600.0
2012-11-13 13:05:00,85.66,85.78,85.62,85.72,4500.0,76.1485,76.2552,76.1129,76.2018,4500.0
2012-11-13 13:10:00,85.77,85.84,85.73,85.81,3500.0,76.2463,76.3085,76.2107,76.2818,3500.0
2012-11-13 13:15:00,85.84,85.89,85.77,85.89,2400.0,76.3085,76.3529,76.2463,76.3529,2400.0
2012-11-13 13:20:00,85.77,85.9,85.77,85.9,200.0,76.2463,76.3618,76.2463,76.3618,200.0
2012-11-13 13:25:00,85.8,85.89,85.67,85.72,3200.0,76.2729,76.3529,76.1574,76.2018,3200.0
2012-11-13 13:30:00,85.75,85.88,85.73,85.83,3100.0,76.2285,76.344,76.2107,76.2996,3100.0
2012-11-13 13:35:00,85.81,85.86,85.79,85.86,6800.0,76.2818,76.3263,76.264,76.3263,6800.0
2012-11-13 13:40:00,85.85,85.94,85.85,85.94,4200.0,76.3174,76.3974,76.3174,76.3974,4200.0
2012-11-13 13:45:00,85.88,86.06,85.88,86.06,7000.0,76.344,76.5041,76.344,76.5041,7000.0
2012-11-13 13:50:00,85.96,86.07,85.95,86.01,2600.0,76.4152,76.5129,76.4063,76.4596,2600.0
2012-11-13 13:55:00,86.01,86.02,85.99,86.02,1000.0,76.4596,76.4685,76.4418,76.4685,1000.0
2012-11-13 14:00:00,86.06,86.07,85.9,85.94,3200.0,76.5041,76.5129,76.3618,76.3974,3200.0
2012-11-13 14:05:00,85.94,85.94,85.87,85.88,1300.0,76.3974,76.3974,76.3352,76.344,1300.0
2012-11-13 14:10:00,85.97,85.97,85.9,85.9,2200.0,76.4241,76.4241,76.3618,76.3618,2200.0
2012-11-13 14:15:00,85.9,85.99,85.88,85.92,3000.0,76.3618,76.4418,76.344,76.3796,3000.0
2012-11-13 14:20:00,85.87,85.96,85.85,85.91,5100.0,76.3352,76.4152,76.3174,76.3707,5100.0
2012-11-13 14:25:00,85.89,85.9,85.87,85.9,4700.0,76.3529,76.3618,76.3352,76.3618,4700.0
2012-11-13 14:30:00,85.9,85.9,85.86,85.9,3200.0,76.3618,76.3618,76.3263,76.3618,3200.0
2012-11-13 14:35:00,85.9,85.93,85.84,85.84,2100.0,76.3618,76.3885,76.3085,76.3085,2100.0
2012-11-13 14:40:00,85.92,85.92,85.69,85.69,8500.0,76.3796,76.3796,76.1751,76.1751,8500.0
2012-11-13 14:45:00,85.71,85.71,85.5,85.53,5400.0,76.1929,76.1929,76.0062,76.0329,5400.0
2012-11-13 14:50:00,85.6,85.6,85.48,85.5,3000.0,76.0951,76.0951,75.9885,76.0062,3000.0
2012-11-13 14:55:00,85.6,85.6,85.48,85.59,3100.0,76.0951,76.0951,75.9885,76.0862,3100.0
2012-11-13 15:00:00,85.5,85.59,85.48,85.48,5300.0,76.0062,76.0862,75.9885,75.9885,5300.0
2012-11-13 15:05:00,85.49,85.54,85.48,85.5,4400.0,75.9974,76.0418,75.9885,76.0062,4400.0
2012-11-13 15:10:00,85.5,85.55,85.48,85.54,12300.0,76.0062,76.0507,75.9885,76.0418,12300.0
2012-11-13 15:15:00,85.53,85.57,85.48,85.53,14600.0,76.0329,76.0685,75.9885,76.0329,14600.0
2012-11-13 15:20:00,85.55,85.58,85.48,85.54,10100.0,76.0507,76.0774,75.9885,76.0418,10100.0
2012-11-13 15:25:00,85.57,85.63,85.5,85.6,5300.0,76.0685,76.1218,76.0062,76.0951,5300.0
2012-11-13 15:30:00,85.57,85.68,85.54,85.61,6300.0,76.0685,76.1663,76.0418,76.104,6300.0
2012-11-13 15:35:00,85.62,85.64,85.51,85.53,5500.0,76.1129,76.1307,76.0151,76.0329,5500.0
2012-11-13 15:40:00,85.51,85.56,85.48,85.53,12200.0,76.0151,76.0596,75.9885,76.0329,12200.0
2012-11-13 15:45:00,85.54,85.59,85.5,85.57,5800.0,76.0418,76.0862,76.0062,76.0685,5800.0
2012-11-13 15:50:00,85.52,85.56,85.48,85.49,18100.0,76.024,76.0596,75.9885,75.9974,18100.0
2012-11-13 15:55:00,85.48,85.57,85.48,85.5,17600.0,75.9885,76.0685,75.9885,76.0062,17600.0
2012-11-14 09:30:00,85.5,85.5,85.46,85.48,7800.0,76.0062,76.0062,75.9707,75.9885,7800.0
2012-11-14 09:35:00,85.46,85.7,85.39,85.68,6800.0,75.9707,76.184,75.9085,76.1663,6800.0
2012-11-14 09:40:00,85.55,85.59,85.4,85.4,2700.0,76.0507,76.0862,75.9173,75.9173,2700.0
2012-11-14 09:45:00,85.35,85.39,85.34,85.39,800.0,75.8729,75.9085,75.864,75.9085,800.0
2012-11-14 09:50:00,85.37,85.46,85.36,85.46,500.0,75.8907,75.9707,75.8818,75.9707,500.0
2012-11-14 09:55:00,85.3,85.3,85.21,85.21,200.0,75.8284,75.8284,75.7484,75.7484,200.0
2012-11-14 10:00:00,85.21,85.61,85.18,85.5,2700.0,75.7484,76.104,75.7218,76.0062,2700.0
2012-11-14 10:05:00,85.47,85.55,85.45,85.5,2600.0,75.9796,76.0507,75.9618,76.0062,2600.0
2012-11-14 10:10:00,85.49,85.58,85.44,85.47,2500.0,75.9974,76.0774,75.9529,75.9796,2500.0
2012-11-14 10:15:00,85.47,85.47,85.34,85.34,2700.0,75.9796,75.9796,75.864,75.864,2700.0
2012-11-14 10:20:00,85.5,85.53,85.33,85.46,10000.0,76.0062,76.0329,75.8551,75.9707,10000.0
2012-11-14 10:25:00,85.43,85.48,85.32,85.32,3300.0,75.944,75.9885,75.8462,75.8462,3300.0
2012-11-14 10:30:00,85.22,85.43,85.22,85.43,1200.0,75.7573,75.944,75.7573,75.944,1200.0
2012-11-14 10:35:00,85.48,85.48,85.28,85.3,3400.0,75.9885,75.9885,75.8107,75.8284,3400.0
2012-11-14 10:40:00,85.36,85.37,85.08,85.2,1900.0,75.8818,75.8907,75.6329,75.7396,1900.0
2012-11-14 10:45:00,85.13,85.28,85.06,85.28,2100.0,75.6773,75.8107,75.6151,75.8107,2100.0
2012-11-14 10:50:00,85.28,85.31,85.06,85.08,6200.0,75.8107,75.8373,75.6151,75.6329,6200.0
2012-11-14 10:55:00,85.08,85.13,85.08,85.09,2500.0,75.6329,75.6773,75.6329,75.6418,2500.0
2012-11-14 11:00:00,85.03,85.14,84.94,85.01,6800.0,75.5884,75.6862,75.5084,75.5707,6800.0
2012-11-14 11:05:00,84.95,85.13,84.95,85.12,4300.0,75.5173,75.6773,75.5173,75.6684,4300.0
2012-11-14 11:10:00,85.02,85.02,85.02,85.02,100.0,75.5795,75.5795,75.5795,75.5795,100.0
2012-11-14 11:15:00,85.03,85.09,85.03,85.09,1100.0,75.5884,75.6418,75.5884,75.6418,1100.0
2012-11-14 11:20:00,85.03,85.14,85.03,85.11,1800.0,75.5884,75.6862,75.5884,75.6595,1800.0
2012-11-14 11:25:00,85.12,85.31,85.12,85.31,1000.0,75.6684,75.8373,75.6684,75.8373,1000.0
2012-11-14 11:30:00,85.26,85.26,85.16,85.19,900.0,75.7929,75.7929,75.704,75.7307,900.0
2012-11-14 11:35:00,85.12,85.13,85.03,85.13,1900.0,75.6684,75.6773,75.5884,75.6773,1900.0
2012-11-14 11:40:00,85.23,85.31,85.22,85.27,1000.0,75.7662,75.8373,75.7573,75.8018,1000.0
2012-11-14 11:45:00,85.31,85.33,85.23,85.23,900.0,75.8373,75.8551,75.7662,75.7662,900.0
2012-11-14 11:50:00,85.3,85.37,85.27,85.37,400.0,75.8284,75.8907,75.8018,75.8907,400.0
2012-11-14 11:55:00,85.29,85.38,85.29,85.37,400.0,75.8196,75.8996,75.8196,75.8907,400.0
2012-11-14 12:00:00,85.28,85.3,85.21,85.21,500.0,75.8107,75.8284,75.7484,75.7484,500.0
2012-11-14 12:05:00,85.21,85.21,85.21,85.21,0.0,75.7484,75.7484,75.7484,75.7484,0.0
2012-11-14 12:10:00,85.2,85.21,85.05,85.17,800.0,75.7396,75.7484,75.6062,75.7129,800.0
2012-11-14 12:15:00,85.09,85.22,84.97,85.12,7600.0,75.6418,75.7573,75.5351,75.6684,7600.0
2012-11-14 12:20:00,85.07,85.07,84.98,84.98,900.0,75.624,75.624,75.544,75.544,900.0
2012-11-14 12:25:00,84.96,85.1,84.96,85.1,600.0,75.5262,75.6507,75.5262,75.6507,600.0
2012-11-14 12:30:00,85.06,85.06,84.98,84.99,500.0,75.6151,75.6151,75.544,75.5529,500.0
2012-11-14 12:35:00,84.98,84.98,84.83,84.83,900.0,75.544,75.544,75.4106,75.4106,900.0
2012-11-14 12:40:00,84.91,84.91,84.81,84.86,600.0,75.4818,75.4818,75.3929,75.4373,600.0
2012-11-14 12:45:00,84.86,84.86,84.86,84.86,100.0,75.4373,75.4373,75.4373,75.4373,100.0
2012-11-14 12:50:00,84.79,84.79,84.79,84.79,100.0,75.3751,75.3751,75.3751,75.3751,100.0
2012-11-14 12:55:00,84.91,84.91,84.85,84.85,500.0,75.4818,75.4818,75.4284,75.4284,500.0
2012-11-14 13:00:00,84.85,84.98,84.81,84.94,900.0,75.4284,75.544,75.3929,75.5084,900.0
2012-11-14 13:05:00,84.95,84.95,84.85,84.85,1200.0,75.5173,75.5173,75.4284,75.4284,1200.0
2012-11-14 13:10:00,84.83,84.9,84.83,84.9,700.0,75.4106,75.4729,75.4106,75.4729,700.0
2012-11-14 13:15:00,84.94,85.05,84.9,85.0,7400.0,75.5084,75.6062,75.4729,75.5618,7400.0
2012-11-14 13:20:00,85.0,85.05,84.95,84.95,1500.0,75.5618,75.6062,75.5173,75.5173,1500.0
2012-11-14 13:25:00,85.17,85.19,84.99,84.99,1400.0,75.7129,75.7307,75.5529,75.5529,1400.0
2012-11-14 13:30:00,84.92,84.98,84.92,84.98,200.0,75.4906,75.544,75.4906,75.544,200.0
2012-11-14 13:35:00,85.02,85.13,85.0,85.02,1500.0,75.5795,75.6773,75.5618,75.5795,1500.0
2012-11-14 13:40:00,85.02,85.02,85.02,85.02,200.0,75.5795,75.5795,75.5795,75.5795,200.0
2012-11-14 13:45:00,85.0,85.0,84.82,84.95,1700.0,75.5618,75.5618,75.4017,75.5173,1700.0
2012-11-14 13:50:00,84.88,84.88,84.88,84.88,100.0,75.4551,75.4551,75.4551,75.4551,100.0
2012-11-14 13:55:00,84.95,85.0,84.94,85.0,1400.0,75.5173,75.5618,75.5084,75.5618,1400.0
2012-11-14 14:00:00,85.04,85.09,85.0,85.09,1000.0,75.5973,75.6418,75.5618,75.6418,1000.0
2012-11-14 14:05:00,85.09,85.1,85.0,85.02,1700.0,75.6418,75.6507,75.5618,75.5795,1700.0
2012-11-14 14:10:00,85.03,85.03,84.8,84.8,900.0,75.5884,75.5884,75.384,75.384,900.0
2012-11-14 14:15:00,84.8,84.94,84.8,84.86,2400.0,75.384,75.5084,75.384,75.4373,2400.0
2012-11-14 14:20:00,84.82,84.82,84.69,84.69,2000.0,75.4017,75.4017,75.2862,75.2862,2000.0
2012-11-14 14:25:00,84.72,84.79,84.72,84.72,1300.0,75.3129,75.3751,75.3129,75.3129,1300.0
2012-11-14 14:30:00,84.68,84.73,84.52,84.52,2600.0,75.2773,75.3217,75.1351,75.1351,2600.0
2012-11-14 14:35:00,84.52,84.61,84.52,84.55,1900.0,75.1351,75.2151,75.1351,75.1617,1900.0
2012-11-14 14:40:00,84.54,84.55,84.4,84.47,3200.0,75.1528,75.1617,75.0284,75.0906,3200.0
2012-11-14 14:45:00,84.44,84.47,84.36,84.43,600.0,75.0639,75.0906,74.9928,75.0551,600.0
2012-11-14 14:50:00,84.45,84.59,84.45,84.59,1300.0,75.0728,75.1973,75.0728,75.1973,1300.0
2012-11-14 14:55:00,84.61,84.61,84.26,84.42,7900.0,75.2151,75.2151,74.9039,75.0462,7900.0
2012-11-14 15:00:00,84.4,84.43,84.22,84.22,3200.0,75.0284,75.0551,74.8684,74.8684,3200.0
2012-11-14 15:05:00,84.31,84.32,83.85,83.87,8700.0,74.9484,74.9573,74.5395,74.5572,8700.0
2012-11-14 15:10:00,83.94,83.94,83.78,83.83,5100.0,74.6195,74.6195,74.4772,74.5217,5100.0
2012-11-14 15:15:00,83.84,83.9,83.63,83.73,3800.0,74.5306,74.5839,74.3439,74.4328,3800.0
2012-11-14 15:20:00,83.74,84.05,83.73,83.89,17400.0,74.4417,74.7172,74.4328,74.575,17400.0
2012-11-14 15:25:00,83.89,84.17,83.88,84.17,3400.0,74.575,74.8239,74.5661,74.8239,3400.0
2012-11-14 15:30:00,84.08,84.21,84.04,84.1,5900.0,74.7439,74.8595,74.7084,74.7617,5900.0
2012-11-14 15:35:00,84.17,84.17,83.91,83.91,3800.0,74.8239,74.8239,74.5928,74.5928,3800.0
2012-11-14 15:40:00,83.85,83.87,83.49,83.54,25100.0,74.5395,74.5572,74.2194,74.2639,25100.0
2012-11-14 15:45:00,83.63,83.65,83.4,83.47,11200.0,74.3439,74.3617,74.1394,74.2016,11200.0
2012-11-14 15:50:00,83.46,83.68,83.46,83.54,8400.0,74.1928,74.3883,74.1928,74.2639,8400.0
2012-11-14 15:55:00,83.63,83.82,83.57,83.72,18200.0,74.3439,74.5128,74.2905,74.4239,18200.0
2012-11-15 09:30:00,83.54,83.54,83.32,83.4,1700.0,74.2639,74.2639,74.0683,74.1394,1700.0
2012-11-15 09:35:00,83.61,84.08,83.61,83.91,3600.0,74.3261,74.7439,74.3261,74.5928,3600.0
2012-11-15 09:40:00,83.97,83.97,83.2,83.27,3700.0,74.6461,74.6461,73.9616,74.0239,3700.0
2012-11-15 09:45:00,83.22,83.22,83.0,83.01,1600.0,73.9794,73.9794,73.7838,73.7927,1600.0
2012-11-15 09:50:00,83.01,83.01,82.73,82.9,7100.0,73.7927,73.7927,73.5438,73.6949,7100.0
2012-11-15 09:55:00,82.9,82.99,82.62,82.62,10100.0,73.6949,73.7749,73.446,73.446,10100.0
2012-11-15 10:00:00,82.49,82.75,82.11,82.56,11900.0,73.3305,73.5616,72.9927,73.3927,11900.0
2012-11-15 10:05:00,82.61,82.64,82.31,82.49,5600.0,73.4371,73.4638,73.1705,73.3305,5600.0
2012-11-15 10:10:00,82.45,82.62,82.36,82.58,3800.0,73.2949,73.446,73.2149,73.4105,3800.0
2012-11-15 10:15:00,82.66,82.91,82.66,82.85,3400.0,73.4816,73.7038,73.4816,73.6505,3400.0
2012-11-15 10:20:00,82.85,82.85,82.71,82.72,2200.0,73.6505,73.6505,73.526,73.5349,2200.0
2012-11-15 10:25:00,82.72,82.88,82.54,82.88,9100.0,73.5349,73.6772,73.3749,73.6772,9100.0
2012-11-15 10:30:00,82.84,83.46,82.84,83.45,8700.0,73.6416,74.1928,73.6416,74.1839,8700.0
2012-11-15 10:35:00,83.45,83.63,83.21,83.57,13300.0,74.1839,74.3439,73.9705,74.2905,13300.0
2012-11-15 10:40:00,83.52,83.62,83.41,83.49,4700.0,74.2461,74.335,74.1483,74.2194,4700.0
2012-11-15 10:45:00,83.6,83.6,83.49,83.51,800.0,74.3172,74.3172,74.2194,74.2372,800.0
2012-11-15 10:50:00,83.56,83.64,83.45,83.45,2200.0,74.2817,74.3528,74.1839,74.1839,2200.0
2012-11-15 10:55:00,83.39,83.41,83.32,83.32,3200.0,74.1305,74.1483,74.0683,74.0683,3200.0
2012-11-15 11:00:00,83.32,83.42,83.08,83.42,16500.0,74.0683,74.1572,73.855,74.1572,16500.0
2012-11-15 11:05:00,83.31,83.34,83.12,83.17,3300.0,74.0594,74.0861,73.8905,73.935,3300.0
2012-11-15 11:10:00,83.28,83.61,83.2,83.38,6700.0,74.0327,74.3261,73.9616,74.1216,6700.0
2012-11-15 11:15:00,83.36,83.36,83.19,83.33,900.0,74.1039,74.1039,73.9527,74.0772,900.0
2012-11-15 11:20:00,83.16,83.29,83.09,83.12,4500.0,73.9261,74.0416,73.8638,73.8905,4500.0
2012-11-15 11:25:00,83.04,83.12,82.95,83.07,10900.0,73.8194,73.8905,73.7394,73.8461,10900.0
2012-11-15 11:30:00,83.2,83.2,83.06,83.18,1300.0,73.9616,73.9616,73.8372,73.9438,1300.0
2012-11-15 11:35:00,83.12,83.12,82.84,82.87,5700.0,73.8905,73.8905,73.6416,73.6683,5700.0
2012-11-15 11:40:00,82.9,83.17,82.85,83.17,3600.0,73.6949,73.935,73.6505,73.935,3600.0
2012-11-15 11:45:00,83.09,83.09,82.98,83.01,2500.0,73.8638,73.8638,73.7661,73.7927,2500.0
2012-11-15 11:50:00,83.08,83.08,82.93,82.93,3300.0,73.855,73.855,73.7216,73.7216,3300.0
2012-11-15 11:55:00,82.84,83.0,82.73,83.0,3300.0,73.6416,73.7838,73.5438,73.7838,3300.0
2012-11-15 12:00:00,82.98,82.98,82.79,82.87,5400.0,73.7661,73.7661,73.5972,73.6683,5400.0
2012-11-15 12:05:00,82.9,82.92,82.77,82.92,4400.0,73.6949,73.7127,73.5794,73.7127,4400.0
2012-11-15 12:10:00,82.92,83.08,82.92,83.08,2400.0,73.7127,73.855,73.7127,73.855,2400.0
2012-11-15 12:15:00,83.05,83.16,83.01,83.09,3000.0,73.8283,73.9261,73.7927,73.8638,3000.0
2012-11-15 12:20:00,83.02,83.09,82.9,83.05,2100.0,73.8016,73.8638,73.6949,73.8283,2100.0
2012-11-15 12:25:00,82.99,83.14,82.91,83.14,1400.0,73.7749,73.9083,73.7038,73.9083,1400.0
2012-11-15 12:30:00,83.14,83.14,82.93,82.93,1000.0,73.9083,73.9083,73.7216,73.7216,1000.0
2012-11-15 12:35:00,82.9,83.28,82.9,83.23,2400.0,73.6949,74.0327,73.6949,73.9883,2400.0
2012-11-15 12:40:00,83.13,83.36,83.13,83.13,900.0,73.8994,74.1039,73.8994,73.8994,900.0
2012-11-15 12:45:00,83.07,83.1,83.03,83.03,1400.0,73.8461,73.8727,73.8105,73.8105,1400.0
2012-11-15 12:50:00,83.07,83.07,82.89,83.04,4300.0,73.8461,73.8461,73.6861,73.8194,4300.0
2012-11-15 12:55:00,83.04,83.14,83.03,83.03,2400.0,73.8194,73.9083,73.8105,73.8105,2400.0
2012-11-15 13:00:00,83.04,83.22,83.01,83.22,2400.0,73.8194,73.9794,73.7927,73.9794,2400.0
2012-11-15 13:05:00,83.17,83.28,83.16,83.21,1900.0,73.935,74.0327,73.9261,73.9705,1900.0
2012-11-15 13:10:00,83.23,83.29,83.22,83.27,1400.0,73.9883,74.0416,73.9794,74.0239,1400.0
2012-11-15 13:15:00,83.3,83.31,83.23,83.25,1500.0,74.0505,74.0594,73.9883,74.0061,1500.0
2012-11-15 13:20:00,83.23,83.56,83.23,83.56,2900.0,73.9883,74.2817,73.9883,74.2817,2900.0
2012-11-15 13:25:00,83.58,83.92,83.58,83.92,3300.0,74.2994,74.6017,74.2994,74.6017,3300.0
2012-11-15 13:30:00,84.0,84.01,83.87,83.94,2700.0,74.6728,74.6817,74.5572,74.6195,2700.0
2012-11-15 13:35:00,83.89,84.06,83.84,84.06,7000.0,74.575,74.7261,74.5306,74.7261,7000.0
2012-11-15 13:40:00,84.13,84.2,84.07,84.09,2900.0,74.7884,74.8506,74.735,74.7528,2900.0
2012-11-15 13:45:00,84.09,84.17,84.0,84.0,2100.0,74.7528,74.8239,74.6728,74.6728,2100.0
2012-11-15 13:50:00,84.0,84.17,84.0,84.13,2700.0,74.6728,74.8239,74.6728,74.7884,2700.0
2012-11-15 13:55:00,84.13,84.13,83.87,83.87,2200.0,74.7884,74.7884,74.5572,74.5572,2200.0
2012-11-15 14:00:00,83.86,83.89,83.62,83.62,3800.0,74.5483,74.575,74.335,74.335,3800.0
2012-11-15 14:05:00,83.64,83.65,83.39,83.39,3000.0,74.3528,74.3617,74.1305,74.1305,3000.0
2012-11-15 14:10:00,83.4,83.51,83.33,83.51,2100.0,74.1394,74.2372,74.0772,74.2372,2100.0
2012-11-15 14:15:00,83.42,83.42,83.15,83.31,2700.0,74.1572,74.1572,73.9172,74.0594,2700.0
2012-11-15 14:20:00,83.3,83.3,83.12,83.21,3500.0,74.0505,74.0505,73.8905,73.9705,3500.0
2012-11-15 14:25:00,83.15,83.21,83.09,83.1,3500.0,73.9172,73.9705,73.8638,73.8727,3500.0
2012-11-15 14:30:00,83.07,83.13,82.83,82.95,4700.0,73.8461,73.8994,73.6327,73.7394,4700.0
2012-11-15 14:35:00,82.96,83.25,82.96,83.15,3200.0,73.7483,74.0061,73.7483,73.9172,3200.0
2012-11-15 14:40:00,83.14,83.17,83.06,83.15,4000.0,73.9083,73.935,73.8372,73.9172,4000.0
2012-11-15 14:45:00,83.12,83.12,82.73,82.73,4600.0,73.8905,73.8905,73.5438,73.5438,4600.0
2012-11-15 14:50:00,82.83,83.02,82.83,83.02,2700.0,73.6327,73.8016,73.6327,73.8016,2700.0
2012-11-15 14:55:00,83.0,83.12,83.0,83.06,2000.0,73.7838,73.8905,73.7838,73.8372,2000.0
2012-11-15 15:00:00,82.96,83.05,82.68,82.72,5000.0,73.7483,73.8283,73.4994,73.5349,5000.0
2012-11-15 15:05:00,82.64,82.78,82.5,82.67,4300.0,73.4638,73.5883,73.3394,73.4905,4300.0
2012-11-15 15:10:00,82.67,82.69,82.57,82.66,5200.0,73.4905,73.5083,73.4016,73.4816,5200.0
2012-11-15 15:15:00,82.62,82.73,82.53,82.6,7600.0,73.446,73.5438,73.366,73.4283,7600.0
2012-11-15 15:20:00,82.62,82.62,82.51,82.54,8800.0,73.446,73.446,73.3482,73.3749,8800.0
2012-11-15 15:25:00,82.63,82.63,82.39,82.4,4500.0,73.4549,73.4549,73.2416,73.2505,4500.0
2012-11-15 15:30:00,82.45,82.45,82.25,82.25,10500.0,73.2949,73.2949,73.1171,73.1171,10500.0
2012-11-15 15:35:00,82.23,82.43,82.17,82.36,15100.0,73.0993,73.2771,73.046,73.2149,15100.0
2012-11-15 15:40:00,82.38,82.57,82.38,82.47,9600.0,73.2327,73.4016,73.2327,73.3127,9600.0
2012-11-15 15:45:00,82.51,82.74,82.45,82.56,21600.0,73.3482,73.5527,73.2949,73.3927,21600.0
2012-11-15 15:50:00,82.56,82.67,82.52,82.52,20700.0,73.3927,73.4905,73.3571,73.3571,20700.0
2012-11-15 15:55:00,82.53,82.67,82.47,82.56,25900.0,73.366,73.4905,73.3127,73.3927,25900.0
2012-11-16 09:30:00,82.7,82.96,82.7,82.96,300.0,73.5171,73.7483,73.5171,73.7483,300.0
2012-11-16 09:35:00,82.59,83.28,82.51,83.28,3500.0,73.4194,74.0327,73.3482,74.0327,3500.0
2012-11-16 09:40:00,83.09,83.21,82.97,83.15,3800.0,73.8638,73.9705,73.7572,73.9172,3800.0
2012-11-16 09:45:00,82.94,82.94,82.38,82.53,3200.0,73.7305,73.7305,73.2327,73.366,3200.0
2012-11-16 09:50:00,82.38,82.38,82.14,82.14,1300.0,73.2327,73.2327,73.0193,73.0193,1300.0
2012-11-16 09:55:00,81.98,82.05,81.77,81.85,7200.0,72.8771,72.9393,72.6904,72.7615,7200.0
2012-11-16 10:00:00,81.94,82.12,81.8,82.0,2500.0,72.8415,73.0016,72.7171,72.8949,2500.0
2012-11-16 10:05:00,82.01,82.14,81.92,81.92,2200.0,72.9038,73.0193,72.8238,72.8238,2200.0
2012-11-16 10:10:00,81.83,82.1,81.83,82.1,2800.0,72.7438,72.9838,72.7438,72.9838,2800.0
2012-11-16 10:15:00,82.15,82.15,82.12,82.12,300.0,73.0282,73.0282,73.0016,73.0016,300.0
2012-11-16 10:20:00,82.18,82.29,82.14,82.29,600.0,73.0549,73.1527,73.0193,73.1527,600.0
2012-11-16 10:25:00,82.25,82.32,82.06,82.14,4100.0,73.1171,73.1793,72.9482,73.0193,4100.0
2012-11-16 10:30:00,82.13,82.15,82.03,82.04,2300.0,73.0104,73.0282,72.9215,72.9304,2300.0
2012-11-16 10:35:00,82.04,82.2,81.96,81.96,19000.0,72.9304,73.0727,72.8593,72.8593,19000.0
2012-11-16 10:40:00,81.98,82.13,81.92,81.97,10800.0,72.8771,73.0104,72.8238,72.8682,10800.0
2012-11-16 10:45:00,81.98,82.12,81.98,82.07,1200.0,72.8771,73.0016,72.8771,72.9571,1200.0
2012-11-16 10:50:00,82.06,82.08,81.9,81.9,3300.0,72.9482,72.966,72.806,72.806,3300.0
2012-11-16 10:55:00,81.99,81.99,81.85,81.89,1800.0,72.886,72.886,72.7615,72.7971,1800.0
2012-11-16 11:00:00,81.9,81.95,81.85,81.88,7800.0,72.806,72.8504,72.7615,72.7882,7800.0
2012-11-16 11:05:00,81.92,81.93,81.59,81.69,6400.0,72.8238,72.8326,72.5304,72.6193,6400.0
2012-11-16 11:10:00,81.73,81.78,81.66,81.66,4300.0,72.6549,72.6993,72.5926,72.5926,4300.0
2012-11-16 11:15:00,81.63,81.63,81.55,81.62,4200.0,72.566,72.566,72.4948,72.5571,4200.0
2012-11-16 11:20:00,81.57,81.57,81.27,81.35,9800.0,72.5126,72.5126,72.2459,72.317,9800.0
2012-11-16 11:25:00,81.36,81.41,81.32,81.32,1700.0,72.3259,72.3704,72.2904,72.2904,1700.0
2012-11-16 11:30:00,81.32,81.5,81.32,81.44,3500.0,72.2904,72.4504,72.2904,72.3971,3500.0
2012-11-16 11:35:00,81.48,81.51,81.35,81.35,1900.0,72.4326,72.4593,72.317,72.317,1900.0
2012-11-16 11:40:00,81.38,81.9,81.23,81.79,13500.0,72.3437,72.806,72.2104,72.7082,13500.0
2012-11-16 11:45:00,81.8,81.8,81.34,81.5,10500.0,72.7171,72.7171,72.3082,72.4504,10500.0
2012-11-16 11:50:00,81.51,81.73,81.47,81.57,10600.0,72.4593,72.6549,72.4237,72.5126,10600.0
2012-11-16 11:55:00,81.47,82.02,81.47,82.02,2500.0,72.4237,72.9127,72.4237,72.9127,2500.0
2012-11-16 12:00:00,82.09,82.25,81.94,82.02,4500.0,72.9749,73.1171,72.8415,72.9127,4500.0
2012-11-16 12:05:00,82.02,82.1,81.88,81.94,5300.0,72.9127,72.9838,72.7882,72.8415,5300.0
2012-11-16 12:10:00,81.95,82.13,81.86,82.06,7000.0,72.8504,73.0104,72.7704,72.9482,7000.0
2012-11-16 12:15:00,82.09,82.36,82.08,82.27,3600.0,72.9749,73.2149,72.966,73.1349,3600.0
2012-11-16 12:20:00,82.26,82.32,82.16,82.29,8100.0,73.126,73.1793,73.0371,73.1527,8100.0
2012-11-16 12:25:00,82.29,82.34,82.25,82.34,1800.0,73.1527,73.1971,73.1171,73.1971,1800.0
2012-11-16 12:30:00,82.36,82.45,82.26,82.4,8200.0,73.2149,73.2949,73.126,73.2505,8200.0
2012-11-16 12:35:00,82.44,82.45,82.39,82.41,1500.0,73.286,73.2949,73.2416,73.2593,1500.0
2012-11-16 12:40:00,82.43,82.49,82.28,82.39,3200.0,73.2771,73.3305,73.1438,73.2416,3200.0
2012-11-16 12:45:00,82.36,82.45,82.36,82.42,900.0,73.2149,73.2949,73.2149,73.2682,900.0
2012-11-16 12:50:00,82.42,82.42,82.26,82.27,2300.0,73.2682,73.2682,73.126,73.1349,2300.0
2012-11-16 12:55:00,82.27,82.32,82.16,82.28,5800.0,73.1349,73.1793,73.0371,73.1438,5800.0
2012-11-16 13:00:00,82.26,82.26,82.06,82.2,5200.0,73.126,73.126,72.9482,73.0727,5200.0
2012-11-16 13:05:00,82.19,82.55,82.19,82.55,3700.0,73.0638,73.3838,73.0638,73.3838,3700.0
2012-11-16 13:10:00,82.55,82.55,82.4,82.42,1400.0,73.3838,73.3838,73.2505,73.2682,1400.0
2012-11-16 13:15:00,82.42,82.53,82.27,82.27,3900.0,73.2682,73.366,73.1349,73.1349,3900.0
2012-11-16 13:20:00,82.3,82.41,82.18,82.29,7400.0,73.1616,73.2593,73.0549,73.1527,7400.0
2012-11-16 13:25:00,82.29,82.45,82.17,82.31,6400.0,73.1527,73.2949,73.046,73.1705,6400.0
2012-11-16 13:30:00,82.31,82.31,82.21,82.24,1200.0,73.1705,73.1705,73.0816,73.1082,1200.0
2012-11-16 13:35:00,82.27,82.27,82.07,82.09,3900.0,73.1349,73.1349,72.9571,72.9749,3900.0
2012-11-16 13:40:00,82.11,82.11,82.06,82.08,1100.0,72.9927,72.9927,72.9482,72.966,1100.0
2012-11-16 13:45:00,82.11,82.25,82.11,82.25,2100.0,72.9927,73.1171,72.9927,73.1171,2100.0
2012-11-16 13:50:00,82.2,82.36,82.15,82.19,7000.0,73.0727,73.2149,73.0282,73.0638,7000.0
2012-11-16 13:55:00,82.17,82.17,81.99,82.09,4600.0,73.046,73.046,72.886,72.9749,4600.0
2012-11-16 14:00:00,82.0,82.09,81.94,81.94,2800.0,72.8949,72.9749,72.8415,72.8415,2800.0
2012-11-16 14:05:00,82.1,82.1,81.94,82.06,2200.0,72.9838,72.9838,72.8415,72.9482,2200.0
2012-11-16 14:10:00,82.06,82.07,81.87,81.91,8900.0,72.9482,72.9571,72.7793,72.8149,8900.0
2012-11-16 14:15:00,81.95,81.96,81.75,81.75,4300.0,72.8504,72.8593,72.6726,72.6726,4300.0
2012-11-16 14:20:00,81.8,81.87,81.64,81.64,4700.0,72.7171,72.7793,72.5748,72.5748,4700.0
2012-11-16 14:25:00,81.64,81.64,81.4,81.43,10600.0,72.5748,72.5748,72.3615,72.3882,10600.0
2012-11-16 14:30:00,81.43,81.43,81.19,81.43,10200.0,72.3882,72.3882,72.1748,72.3882,10200.0
2012-11-16 14:35:00,81.43,81.5,81.38,81.38,3600.0,72.3882,72.4504,72.3437,72.3437,3600.0
2012-11-16 14:40:00,81.42,81.44,81.27,81.27,3800.0,72.3793,72.3971,72.2459,72.2459,3800.0
2012-11-16 14:45:00,81.26,81.33,81.22,81.25,7700.0,72.237,72.2993,72.2015,72.2282,7700.0
2012-11-16 14:50:00,81.28,81.66,81.28,81.32,7900.0,72.2548,72.5926,72.2548,72.2904,7900.0
2012-11-16 14:55:00,81.32,81.65,81.28,81.45,8000.0,72.2904,72.5837,72.2548,72.4059,8000.0
2012-11-16 15:00:00,81.44,81.56,81.39,81.56,2600.0,72.3971,72.5037,72.3526,72.5037,2600.0
2012-11-16 15:05:00,81.57,81.87,81.54,81.87,4800.0,72.5126,72.7793,72.486,72.7793,4800.0
2012-11-16 15:10:00,81.88,82.03,81.81,81.99,4000.0,72.7882,72.9215,72.726,72.886,4000.0
2012-11-16 15:15:00,82.0,82.13,81.94,82.01,3700.0,72.8949,73.0104,72.8415,72.9038,3700.0
2012-11-16 15:20:00,82.05,82.26,82.03,82.23,5100.0,72.9393,73.126,72.9215,73.0993,5100.0
2012-11-16 15:25:00,82.23,82.4,82.16,82.32,4400.0,73.0993,73.2505,73.0371,73.1793,4400.0
2012-11-16 15:30:00,82.31,82.51,82.3,82.47,3200.0,73.1705,73.3482,73.1616,73.3127,3200.0
2012-11-16 15:35:00,82.45,82.66,82.39,82.47,5200.0,73.2949,73.4816,73.2416,73.3127,5200.0
2012-11-16 15:40:00,82.53,82.65,82.4,82.61,3300.0,73.366,73.4727,73.2505,73.4371,3300.0
2012-11-16 15:45:00,82.54,82.63,82.38,82.43,6700.0,73.3749,73.4549,73.2327,73.2771,6700.0
2012-11-16 15:50:00,82.42,82.43,82.28,82.3,7100.0,73.2682,73.2771,73.1438,73.1616,7100.0
2012-11-16 15:55:00,82.35,82.54,82.29,82.4,9100.0,73.206,73.3749,73.1527,73.2505,9100.0
2012-11-19 09:35:00,83.33,83.33,82.37,83.23,5000.0,74.0772,74.0772,73.2238,73.9883,5000.0
2012-11-19 09:40:00,83.51,83.55,83.35,83.45,6600.0,74.2372,74.2728,74.095,74.1839,6600.0
2012-11-19 09:45:00,83.49,83.7,83.49,83.7,200.0,74.2194,74.4061,74.2194,74.4061,200.0
2012-11-19 09:50:00,83.71,84.14,83.71,83.92,2200.0,74.415,74.7973,74.415,74.6017,2200.0
2012-11-19 09:55:00,84.09,84.21,84.05,84.18,2100.0,74.7528,74.8595,74.7172,74.8328,2100.0
2012-11-19 10:00:00,84.23,84.55,84.22,84.43,2900.0,74.8773,75.1617,74.8684,75.0551,2900.0
2012-11-19 10:05:00,84.55,84.56,84.41,84.41,4400.0,75.1617,75.1706,75.0373,75.0373,4400.0
2012-11-19 10:10:00,84.42,84.49,84.07,84.25,7100.0,75.0462,75.1084,74.735,74.895,7100.0
2012-11-19 10:15:00,84.23,84.55,84.23,84.53,2100.0,74.8773,75.1617,74.8773,75.1439,2100.0
2012-11-19 10:20:00,84.54,84.68,84.53,84.61,3700.0,75.1528,75.2773,75.1439,75.2151,3700.0
2012-11-19 10:25:00,84.6,84.67,84.4,84.4,4400.0,75.2062,75.2684,75.0284,75.0284,4400.0
2012-11-19 10:30:00,84.47,84.48,84.41,84.48,4400.0,75.0906,75.0995,75.0373,75.0995,4400.0
2012-11-19 10:35:00,84.48,84.63,84.42,84.63,5400.0,75.0995,75.2328,75.0462,75.2328,5400.0
2012-11-19 10:40:00,84.65,84.65,84.55,84.55,2300.0,75.2506,75.2506,75.1617,75.1617,2300.0
2012-11-19 10:45:00,84.61,84.7,84.58,84.58,3100.0,75.2151,75.2951,75.1884,75.1884,3100.0
2012-11-19 10:50:00,84.69,84.69,84.34,84.35,6200.0,75.2862,75.2862,74.975,74.9839,6200.0
2012-11-19 10:55:00,84.38,84.42,84.32,84.32,7500.0,75.0106,75.0462,74.9573,74.9573,7500.0
2012-11-19 11:00:00,84.31,84.35,84.27,84.34,1800.0,74.9484,74.9839,74.9128,74.975,1800.0
2012-11-19 11:05:00,84.31,84.37,84.29,84.37,6200.0,74.9484,75.0017,74.9306,75.0017,6200.0
2012-11-19 11:10:00,84.37,84.57,84.34,84.57,2300.0,75.0017,75.1795,74.975,75.1795,2300.0
2012-11-19 11:15:00,84.55,85.05,84.55,84.83,10700.0,75.1617,75.6062,75.1617,75.4106,10700.0
2012-11-19 11:20:00,84.82,84.93,84.79,84.93,2200.0,75.4017,75.4995,75.3751,75.4995,2200.0
2012-11-19 11:25:00,84.94,84.99,84.87,84.98,1000.0,75.5084,75.5529,75.4462,75.544,1000.0
2012-11-19 11:30:00,84.9,85.0,84.89,84.95,1200.0,75.4729,75.5618,75.464,75.5173,1200.0
2012-11-19 11:35:00,85.02,85.13,84.97,85.13,4200.0,75.5795,75.6773,75.5351,75.6773,4200.0
2012-11-19 11:40:00,85.22,85.22,84.84,84.84,11200.0,75.7573,75.7573,75.4195,75.4195,11200.0
2012-11-19 11:45:00,84.87,84.87,84.86,84.86,3600.0,75.4462,75.4462,75.4373,75.4373,3600.0
2012-11-19 11:50:00,84.86,84.94,84.86,84.94,3300.0,75.4373,75.5084,75.4373,75.5084,3300.0
2012-11-19 11:55:00,84.94,85.0,84.93,84.97,1600.0,75.5084,75.5618,75.4995,75.5351,1600.0
2012-11-19 12:00:00,84.97,85.0,84.91,84.97,2400.0,75.5351,75.5618,75.4818,75.5351,2400.0
2012-11-19 12:05:00,84.97,85.26,84.97,85.26,11100.0,75.5351,75.7929,75.5351,75.7929,11100.0
2012-11-19 12:10:00,85.23,85.34,85.18,85.34,104200.0,75.7662,75.864,75.7218,75.864,104200.0
2012-11-19 12:15:00,85.35,85.35,85.26,85.29,1700.0,75.8729,75.8729,75.7929,75.8196,1700.0
2012-11-19 12:20:00,85.34,85.34,84.8,84.97,18000.0,75.864,75.864,75.384,75.5351,18000.0
2012-11-19 12:25:00,84.93,85.03,84.92,85.03,4500.0,75.4995,75.5884,75.4906,75.5884,4500.0
2012-11-19 12:30:00,85.0,85.1,84.99,85.08,1300.0,75.5618,75.6507,75.5529,75.6329,1300.0
2012-11-19 12:35:00,85.09,85.13,85.06,85.1,1600.0,75.6418,75.6773,75.6151,75.6507,1600.0
2012-11-19 12:40:00,85.1,85.25,85.01,85.03,15300.0,75.6507,75.784,75.5707,75.5884,15300.0
2012-11-19 12:45:00,85.06,85.09,85.05,85.09,700.0,75.6151,75.6418,75.6062,75.6418,700.0
2012-11-19 12:50:00,85.09,85.11,85.04,85.05,2100.0,75.6418,75.6595,75.5973,75.6062,2100.0
2012-11-19 12:55:00,85.07,85.12,85.04,85.04,6800.0,75.624,75.6684,75.5973,75.5973,6800.0
2012-11-19 13:00:00,85.05,85.06,85.04,85.05,2800.0,75.6062,75.6151,75.5973,75.6062,2800.0
2012-11-19 13:05:00,85.06,85.09,85.06,85.07,1100.0,75.6151,75.6418,75.6151,75.624,1100.0
2012-11-19 13:10:00,85.04,85.04,84.92,84.93,1300.0,75.5973,75.5973,75.4906,75.4995,1300.0
2012-11-19 13:15:00,84.92,85.01,84.92,84.92,4300.0,75.4906,75.5707,75.4906,75.4906,4300.0
2012-11-19 13:20:00,84.93,84.99,84.93,84.96,4600.0,75.4995,75.5529,75.4995,75.5262,4600.0
2012-11-19 13:25:00,85.0,85.1,85.0,85.02,2900.0,75.5618,75.6507,75.5618,75.5795,2900.0
2012-11-19 13:30:00,85.04,85.04,84.96,84.97,2200.0,75.5973,75.5973,75.5262,75.5351,2200.0
2012-11-19 13:35:00,84.87,84.91,84.85,84.91,2400.0,75.4462,75.4818,75.4284,75.4818,2400.0
2012-11-19 13:40:00,84.89,84.96,84.85,84.92,1600.0,75.464,75.5262,75.4284,75.4906,1600.0
2012-11-19 13:45:00,84.95,85.08,84.95,85.07,5600.0,75.5173,75.6329,75.5173,75.624,5600.0
2012-11-19 13:50:00,85.05,85.19,85.05,85.19,3300.0,75.6062,75.7307,75.6062,75.7307,3300.0
2012-11-19 13:55:00,85.12,85.26,85.07,85.14,17000.0,75.6684,75.7929,75.624,75.6862,17000.0
2012-11-19 14:00:00,85.13,85.14,84.98,85.09,12200.0,75.6773,75.6862,75.544,75.6418,12200.0
2012-11-19 14:05:00,85.08,85.17,84.97,84.97,3000.0,75.6329,75.7129,75.5351,75.5351,3000.0
2012-11-19 14:10:00,84.82,84.9,84.8,84.84,1500.0,75.4017,75.4729,75.384,75.4195,1500.0
2012-11-19 14:15:00,84.8,84.96,84.8,84.96,1900.0,75.384,75.5262,75.384,75.5262,1900.0
2012-11-19 14:20:00,84.96,84.99,84.91,84.99,1300.0,75.5262,75.5529,75.4818,75.5529,1300.0
2012-11-19 14:25:00,85.0,85.0,84.95,84.95,3900.0,75.5618,75.5618,75.5173,75.5173,3900.0
2012-11-19 14:30:00,84.95,84.98,84.95,84.95,8900.0,75.5173,75.544,75.5173,75.5173,8900.0
2012-11-19 14:35:00,84.95,84.96,84.87,84.89,3400.0,75.5173,75.5262,75.4462,75.464,3400.0
2012-11-19 14:40:00,84.9,85.01,84.87,85.01,2900.0,75.4729,75.5707,75.4462,75.5707,2900.0
2012-11-19 14:45:00,85.05,85.21,85.05,85.17,2700.0,75.6062,75.7484,75.6062,75.7129,2700.0
2012-11-19 14:50:00,85.12,85.15,85.11,85.14,6800.0,75.6684,75.6951,75.6595,75.6862,6800.0
2012-11-19 14:55:00,85.11,85.2,85.11,85.2,2100.0,75.6595,75.7396,75.6595,75.7396,2100.0
2012-11-19 15:00:00,85.14,85.14,84.98,85.1,4500.0,75.6862,75.6862,75.544,75.6507,4500.0
2012-11-19 15:05:00,85.11,85.14,85.06,85.1,1600.0,75.6595,75.6862,75.6151,75.6507,1600.0
2012-11-19 15:10:00,85.15,85.32,85.09,85.17,4000.0,75.6951,75.8462,75.6418,75.7129,4000.0
2012-11-19 15:15:00,85.16,85.21,85.14,85.17,3500.0,75.704,75.7484,75.6862,75.7129,3500.0
2012-11-19 15:20:00,85.18,85.33,85.18,85.33,3400.0,75.7218,75.8551,75.7218,75.8551,3400.0
2012-11-19 15:25:00,85.29,85.33,85.28,85.29,7900.0,75.8196,75.8551,75.8107,75.8196,7900.0
2012-11-19 15:30:00,85.32,85.35,85.14,85.21,6200.0,75.8462,75.8729,75.6862,75.7484,6200.0
2012-11-19 15:35:00,85.21,85.35,85.18,85.35,7500.0,75.7484,75.8729,75.7218,75.8729,7500.0
2012-11-19 15:40:00,85.36,85.42,85.35,85.35,11100.0,75.8818,75.9351,75.8729,75.8729,11100.0
2012-11-19 15:45:00,85.35,85.42,85.31,85.38,16700.0,75.8729,75.9351,75.8373,75.8996,16700.0
2012-11-19 15:50:00,85.4,85.47,85.36,85.4,18200.0,75.9173,75.9796,75.8818,75.9173,18200.0
2012-11-19 15:55:00,85.39,85.47,85.32,85.41,24900.0,75.9085,75.9796,75.8462,75.9262,24900.0
2012-11-20 09:30:00,85.78,85.89,85.42,85.42,3400.0,76.2552,76.3529,75.9351,75.9351,3400.0
2012-11-20 09:35:00,85.47,85.64,85.34,85.47,2200.0,75.9796,76.1307,75.864,75.9796,2200.0
2012-11-20 09:40:00,85.36,85.36,85.19,85.26,1200.0,75.8818,75.8818,75.7307,75.7929,1200.0
2012-11-20 09:45:00,85.38,85.38,85.27,85.27,400.0,75.8996,75.8996,75.8018,75.8018,400.0
2012-11-20 09:50:00,85.22,85.33,85.22,85.33,300.0,75.7573,75.8551,75.7573,75.8551,300.0
2012-11-20 09:55:00,85.47,85.54,85.47,85.54,800.0,75.9796,76.0418,75.9796,76.0418,800.0
2012-11-20 10:00:00,85.54,85.54,85.54,85.54,0.0,76.0418,76.0418,76.0418,76.0418,0.0
2012-11-20 10:05:00,85.55,85.62,85.52,85.52,800.0,76.0507,76.1129,76.024,76.024,800.0
2012-11-20 10:10:00,85.48,85.57,85.41,85.51,1200.0,75.9885,76.0685,75.9262,76.0151,1200.0
2012-11-20 10:15:00,85.44,85.59,85.44,85.56,800.0,75.9529,76.0862,75.9529,76.0596,800.0
2012-11-20 10:20:00,85.57,85.59,85.32,85.41,3700.0,76.0685,76.0862,75.8462,75.9262,3700.0
2012-11-20 10:25:00,85.48,85.48,85.48,85.48,200.0,75.9885,75.9885,75.9885,75.9885,200.0
2012-11-20 10:30:00,85.34,85.47,85.34,85.47,900.0,75.864,75.9796,75.864,75.9796,900.0
2012-11-20 10:35:00,85.43,85.62,85.41,85.62,2500.0,75.944,76.1129,75.9262,76.1129,2500.0
2012-11-20 10:40:00,85.49,85.49,85.49,85.49,100.0,75.9974,75.9974,75.9974,75.9974,100.0
2012-11-20 10:45:00,85.47,85.52,85.47,85.52,700.0,75.9796,76.024,75.9796,76.024,700.0
2012-11-20 10:50:00,85.4,85.4,85.4,85.4,100.0,75.9173,75.9173,75.9173,75.9173,100.0
2012-11-20 10:55:00,85.39,85.43,85.19,85.19,1500.0,75.9085,75.944,75.7307,75.7307,1500.0
2012-11-20 11:00:00,85.01,85.05,84.9,84.93,7100.0,75.5707,75.6062,75.4729,75.4995,7100.0
2012-11-20 11:05:00,84.93,85.06,84.92,84.94,2100.0,75.4995,75.6151,75.4906,75.5084,2100.0
2012-11-20 11:10:00,84.99,84.99,84.93,84.98,800.0,75.5529,75.5529,75.4995,75.544,800.0
2012-11-20 11:15:00,84.98,84.98,84.98,84.98,0.0,75.544,75.544,75.544,75.544,0.0
2012-11-20 11:20:00,85.01,85.1,85.01,85.07,1400.0,75.5707,75.6507,75.5707,75.624,1400.0
2012-11-20 11:25:00,85.04,85.17,85.03,85.17,900.0,75.5973,75.7129,75.5884,75.7129,900.0
2012-11-20 11:30:00,85.19,85.25,85.17,85.25,800.0,75.7307,75.784,75.7129,75.784,800.0
2012-11-20 11:35:00,85.34,85.42,85.29,85.29,2800.0,75.864,75.9351,75.8196,75.8196,2800.0
2012-11-20 11:40:00,85.28,85.36,85.19,85.36,2400.0,75.8107,75.8818,75.7307,75.8818,2400.0
2012-11-20 11:45:00,85.3,85.3,85.21,85.25,500.0,75.8284,75.8284,75.7484,75.784,500.0
2012-11-20 11:50:00,85.15,85.59,85.15,85.59,1300.0,75.6951,76.0862,75.6951,76.0862,1300.0
2012-11-20 11:55:00,85.58,85.59,85.45,85.45,900.0,76.0774,76.0862,75.9618,75.9618,900.0
2012-11-20 12:00:00,85.48,85.5,85.48,85.49,600.0,75.9885,76.0062,75.9885,75.9974,600.0
2012-11-20 12:05:00,85.45,85.45,85.45,85.45,200.0,75.9618,75.9618,75.9618,75.9618,200.0
2012-11-20 12:10:00,85.46,85.47,85.35,85.38,500.0,75.9707,75.9796,75.8729,75.8996,500.0
2012-11-20 12:15:00,85.3,85.3,85.28,85.28,200.0,75.8284,75.8284,75.8107,75.8107,200.0
2012-11-20 12:20:00,85.19,85.26,85.19,85.26,300.0,75.7307,75.7929,75.7307,75.7929,300.0
2012-11-20 12:25:00,85.18,85.21,85.12,85.12,700.0,75.7218,75.7484,75.6684,75.6684,700.0
2012-11-20 12:30:00,85.17,85.23,85.12,85.23,900.0,75.7129,75.7662,75.6684,75.7662,900.0
2012-11-20 12:35:00,85.23,85.24,85.16,85.2,1000.0,75.7662,75.7751,75.704,75.7396,1000.0
2012-11-20 12:40:00,85.17,85.17,85.03,85.06,1100.0,75.7129,75.7129,75.5884,75.6151,1100.0
2012-11-20 12:45:00,85.06,85.09,85.04,85.04,1300.0,75.6151,75.6418,75.5973,75.5973,1300.0
2012-11-20 12:50:00,84.96,85.1,84.95,85.06,1200.0,75.5262,75.6507,75.5173,75.6151,1200.0
2012-11-20 12:55:00,85.1,85.14,85.1,85.13,1600.0,75.6507,75.6862,75.6507,75.6773,1600.0
2012-11-20 13:00:00,85.13,85.13,84.98,84.98,2000.0,75.6773,75.6773,75.544,75.544,2000.0
2012-11-20 13:05:00,84.89,84.89,84.8,84.83,1500.0,75.464,75.464,75.384,75.4106,1500.0
2012-11-20 13:10:00,84.74,84.74,84.66,84.68,2300.0,75.3306,75.3306,75.2595,75.2773,2300.0
2012-11-20 13:15:00,84.71,85.03,84.7,85.03,1300.0,75.304,75.5884,75.2951,75.5884,1300.0
2012-11-20 13:20:00,85.0,85.0,84.99,85.0,300.0,75.5618,75.5618,75.5529,75.5618,300.0
2012-11-20 13:25:00,84.97,85.01,84.94,84.94,1900.0,75.5351,75.5707,75.5084,75.5084,1900.0
2012-11-20 13:30:00,84.94,85.06,84.94,85.06,1800.0,75.5084,75.6151,75.5084,75.6151,1800.0
2012-11-20 13:35:00,85.08,85.31,85.08,85.31,3900.0,75.6329,75.8373,75.6329,75.8373,3900.0
2012-11-20 13:40:00,85.27,85.31,85.27,85.3,2200.0,75.8018,75.8373,75.8018,75.8284,2200.0
2012-11-20 13:45:00,85.33,85.33,85.3,85.33,500.0,75.8551,75.8551,75.8284,75.8551,500.0
2012-11-20 13:50:00,85.38,85.55,85.37,85.55,3900.0,75.8996,76.0507,75.8907,76.0507,3900.0
2012-11-20 13:55:00,85.55,85.67,85.54,85.62,2800.0,76.0507,76.1574,76.0418,76.1129,2800.0
2012-11-20 14:00:00,85.57,85.57,85.47,85.5,700.0,76.0685,76.0685,75.9796,76.0062,700.0
2012-11-20 14:05:00,85.49,85.51,85.42,85.42,500.0,75.9974,76.0151,75.9351,75.9351,500.0
2012-11-20 14:10:00,85.53,85.65,85.53,85.62,2300.0,76.0329,76.1396,76.0329,76.1129,2300.0
2012-11-20 14:15:00,85.63,85.66,85.61,85.64,1600.0,76.1218,76.1485,76.104,76.1307,1600.0
2012-11-20 14:20:00,85.62,85.62,85.4,85.4,1600.0,76.1129,76.1129,75.9173,75.9173,1600.0
2012-11-20 14:25:00,85.56,85.66,85.56,85.61,900.0,76.0596,76.1485,76.0596,76.104,900.0
2012-11-20 14:30:00,85.6,85.6,85.54,85.54,300.0,76.0951,76.0951,76.0418,76.0418,300.0
2012-11-20 14:35:00,85.46,85.54,85.45,85.5,1000.0,75.9707,76.0418,75.9618,76.0062,1000.0
2012-11-20 14:40:00,85.47,85.47,85.19,85.23,2100.0,75.9796,75.9796,75.7307,75.7662,2100.0
2012-11-20 14:45:00,85.2,85.31,85.14,85.14,2200.0,75.7396,75.8373,75.6862,75.6862,2200.0
2012-11-20 14:50:00,85.13,85.22,85.09,85.15,2000.0,75.6773,75.7573,75.6418,75.6951,2000.0
2012-11-20 14:55:00,85.19,85.24,85.14,85.24,1800.0,75.7307,75.7751,75.6862,75.7751,1800.0
2012-11-20 15:00:00,85.25,85.48,85.25,85.42,3100.0,75.784,75.9885,75.784,75.9351,3100.0
2012-11-20 15:05:00,85.32,85.34,85.28,85.29,1300.0,75.8462,75.864,75.8107,75.8196,1300.0
2012-11-20 15:10:00,85.25,85.38,85.25,85.38,300.0,75.784,75.8996,75.784,75.8996,300.0
2012-11-20 15:15:00,85.23,85.3,85.22,85.3,1500.0,75.7662,75.8284,75.7573,75.8284,1500.0
2012-11-20 15:20:00,85.3,85.34,85.25,85.25,2900.0,75.8284,75.864,75.784,75.784,2900.0
2012-11-20 15:25:00,85.2,85.26,85.2,85.2,400.0,75.7396,75.7929,75.7396,75.7396,400.0
2012-11-20 15:30:00,85.26,85.46,85.21,85.37,2300.0,75.7929,75.9707,75.7484,75.8907,2300.0
2012-11-20 15:35:00,85.32,85.42,85.32,85.37,1900.0,75.8462,75.9351,75.8462,75.8907,1900.0
2012-11-20 15:40:00,85.41,85.45,85.32,85.36,2200.0,75.9262,75.9618,75.8462,75.8818,2200.0
2012-11-20 15:45:00,85.26,85.37,85.21,85.23,4400.0,75.7929,75.8907,75.7484,75.7662,4400.0
2012-11-20 15:50:00,85.28,85.39,85.19,85.32,3800.0,75.8107,75.9085,75.7307,75.8462,3800.0
2012-11-20 15:55:00,85.32,85.46,85.26,85.46,5600.0,75.8462,75.9707,75.7929,75.9707,5600.0
2012-11-21 09:30:00,85.34,85.34,85.29,85.29,500.0,75.864,75.864,75.8196,75.8196,500.0
2012-11-21 09:35:00,85.51,85.91,85.5,85.77,6400.0,76.0151,76.3707,76.0062,76.2463,6400.0
2012-11-21 09:40:00,85.67,85.78,85.13,85.33,12100.0,76.1574,76.2552,75.6773,75.8551,12100.0
2012-11-21 09:45:00,85.25,85.54,85.22,85.54,5400.0,75.784,76.0418,75.7573,76.0418,5400.0
2012-11-21 09:50:00,85.43,85.53,85.36,85.53,1400.0,75.944,76.0329,75.8818,76.0329,1400.0
2012-11-21 09:55:00,85.43,85.52,85.43,85.52,300.0,75.944,76.024,75.944,76.024,300.0
2012-11-21 10:00:00,85.49,85.5,85.37,85.38,1600.0,75.9974,76.0062,75.8907,75.8996,1600.0
2012-11-21 10:05:00,85.34,85.34,85.28,85.28,300.0,75.864,75.864,75.8107,75.8107,300.0
2012-11-21 10:10:00,85.21,85.33,85.16,85.22,1500.0,75.7484,75.8551,75.704,75.7573,1500.0
2012-11-21 10:15:00,85.47,85.47,85.47,85.47,100.0,75.9796,75.9796,75.9796,75.9796,100.0
2012-11-21 10:20:00,85.29,85.29,85.29,85.29,200.0,75.8196,75.8196,75.8196,75.8196,200.0
2012-11-21 10:25:00,85.46,85.5,85.27,85.5,1100.0,75.9707,76.0062,75.8018,76.0062,1100.0
2012-11-21 10:30:00,85.45,85.65,85.45,85.65,7600.0,75.9618,76.1396,75.9618,76.1396,7600.0
2012-11-21 10:35:00,85.68,85.85,85.68,85.85,1600.0,76.1663,76.3174,76.1663,76.3174,1600.0
2012-11-21 10:40:00,85.81,85.83,85.51,85.6,3100.0,76.2818,76.2996,76.0151,76.0951,3100.0
2012-11-21 10:45:00,85.4,85.55,85.4,85.55,400.0,75.9173,76.0507,75.9173,76.0507,400.0
2012-11-21 10:50:00,85.43,85.61,85.43,85.6,6500.0,75.944,76.104,75.944,76.0951,6500.0
2012-11-21 10:55:00,85.59,85.59,85.51,85.51,1100.0,76.0862,76.0862,76.0151,76.0151,1100.0
2012-11-21 11:00:00,85.5,85.51,85.43,85.43,400.0,76.0062,76.0151,75.944,75.944,400.0
2012-11-21 11:05:00,85.49,85.5,85.46,85.5,500.0,75.9974,76.0062,75.9707,76.0062,500.0
2012-11-21 11:10:00,85.51,85.51,85.51,85.51,200.0,76.0151,76.0151,76.0151,76.0151,200.0
2012-11-21 11:15:00,85.49,85.6,85.49,85.55,1600.0,75.9974,76.0951,75.9974,76.0507,1600.0
2012-11-21 11:20:00,85.6,85.6,85.52,85.52,1000.0,76.0951,76.0951,76.024,76.024,1000.0
2012-11-21 11:25:00,85.44,85.46,85.33,85.46,400.0,75.9529,75.9707,75.8551,75.9707,400.0
2012-11-21 11:30:00,85.35,85.35,85.32,85.32,500.0,75.8729,75.8729,75.8462,75.8462,500.0
2012-11-21 11:35:00,85.29,85.47,85.22,85.47,6000.0,75.8196,75.9796,75.7573,75.9796,6000.0
2012-11-21 11:40:00,85.49,85.49,85.47,85.47,700.0,75.9974,75.9974,75.9796,75.9796,700.0
2012-11-21 11:45:00,85.49,85.6,85.36,85.36,2300.0,75.9974,76.0951,75.8818,75.8818,2300.0
2012-11-21 11:50:00,85.33,85.4,85.33,85.4,800.0,75.8551,75.9173,75.8551,75.9173,800.0
2012-11-21 11:55:00,85.24,85.24,85.13,85.13,1200.0,75.7751,75.7751,75.6773,75.6773,1200.0
2012-11-21 12:00:00,85.16,85.23,85.16,85.23,300.0,75.704,75.7662,75.704,75.7662,300.0
2012-11-21 12:05:00,85.24,85.48,85.24,85.35,8600.0,75.7751,75.9885,75.7751,75.8729,8600.0
2012-11-21 12:10:00,85.37,85.37,85.32,85.32,700.0,75.8907,75.8907,75.8462,75.8462,700.0
2012-11-21 12:15:00,85.31,85.38,85.26,85.26,1200.0,75.8373,75.8996,75.7929,75.7929,1200.0
2012-11-21 12:20:00,85.41,85.41,85.4,85.4,300.0,75.9262,75.9262,75.9173,75.9173,300.0
2012-11-21 12:25:00,85.47,85.47,85.47,85.47,100.0,75.9796,75.9796,75.9796,75.9796,100.0
2012-11-21 12:30:00,85.45,85.6,85.45,85.6,600.0,75.9618,76.0951,75.9618,76.0951,600.0
2012-11-21 12:35:00,85.6,85.61,85.49,85.61,300.0,76.0951,76.104,75.9974,76.104,300.0
2012-11-21 12:40:00,85.61,85.61,85.51,85.51,800.0,76.104,76.104,76.0151,76.0151,800.0
2012-11-21 12:45:00,85.63,85.68,85.57,85.57,800.0,76.1218,76.1663,76.0685,76.0685,800.0
2012-11-21 12:50:00,85.64,85.64,85.49,85.49,1400.0,76.1307,76.1307,75.9974,75.9974,1400.0
2012-11-21 12:55:00,85.49,85.51,85.49,85.51,300.0,75.9974,76.0151,75.9974,76.0151,300.0
2012-11-21 13:00:00,85.52,85.56,85.45,85.56,1100.0,76.024,76.0596,75.9618,76.0596,1100.0
2012-11-21 13:05:00,85.56,85.56,85.56,85.56,200.0,76.0596,76.0596,76.0596,76.0596,200.0
2012-11-21 13:10:00,85.5,85.5,85.5,85.5,600.0,76.0062,76.0062,76.0062,76.0062,600.0
2012-11-21 13:15:00,85.46,85.46,85.45,85.45,300.0,75.9707,75.9707,75.9618,75.9618,300.0
2012-11-21 13:20:00,85.49,85.49,85.49,85.49,500.0,75.9974,75.9974,75.9974,75.9974,500.0
2012-11-21 13:25:00,85.48,85.51,85.46,85.51,1000.0,75.9885,76.0151,75.9707,76.0151,1000.0
2012-11-21 13:30:00,85.47,85.47,85.41,85.41,1200.0,75.9796,75.9796,75.9262,75.9262,1200.0
2012-11-21 13:35:00,85.35,85.52,85.35,85.5,2700.0,75.8729,76.024,75.8729,76.0062,2700.0
2012-11-21 13:40:00,85.47,85.51,85.47,85.51,400.0,75.9796,76.0151,75.9796,76.0151,400.0
2012-11-21 13:45:00,85.48,85.48,85.48,85.48,200.0,75.9885,75.9885,75.9885,75.9885,200.0
2012-11-21 13:50:00,85.51,85.51,85.37,85.37,500.0,76.0151,76.0151,75.8907,75.8907,500.0
2012-11-21 13:55:00,85.37,85.37,85.37,85.37,0.0,75.8907,75.8907,75.8907,75.8907,0.0
2012-11-21 14:00:00,85.41,85.41,85.24,85.24,2700.0,75.9262,75.9262,75.7751,75.7751,2700.0
2012-11-21 14:05:00,85.3,85.37,85.3,85.36,1100.0,75.8284,75.8907,75.8284,75.8818,1100.0
2012-11-21 14:10:00,85.36,85.36,85.36,85.36,0.0,75.8818,75.8818,75.8818,75.8818,0.0
2012-11-21 14:15:00,85.51,85.51,85.38,85.38,500.0,76.0151,76.0151,75.8996,75.8996,500.0
2012-11-21 14:20:00,85.49,85.49,85.49,85.49,100.0,75.9974,75.9974,75.9974,75.9974,100.0
2012-11-21 14:25:00,85.48,85.49,85.45,85.45,400.0,75.9885,75.9974,75.9618,75.9618,400.0
2012-11-21 14:30:00,85.47,85.48,85.47,85.47,1000.0,75.9796,75.9885,75.9796,75.9796,1000.0
2012-11-21 14:35:00,85.49,85.49,85.42,85.49,2000.0,75.9974,75.9974,75.9351,75.9974,2000.0
2012-11-21 14:40:00,85.49,85.5,85.49,85.49,300.0,75.9974,76.0062,75.9974,75.9974,300.0
2012-11-21 14:45:00,85.47,85.5,85.4,85.47,800.0,75.9796,76.0062,75.9173,75.9796,800.0
2012-11-21 14:50:00,85.46,85.46,85.39,85.41,400.0,75.9707,75.9707,75.9085,75.9262,400.0
2012-11-21 14:55:00,85.37,85.46,85.37,85.46,400.0,75.8907,75.9707,75.8907,75.9707,400.0
2012-11-21 15:00:00,85.44,85.44,85.4,85.4,1200.0,75.9529,75.9529,75.9173,75.9173,1200.0
2012-11-21 15:05:00,85.38,85.4,85.33,85.34,1000.0,75.8996,75.9173,75.8551,75.864,1000.0
2012-11-21 15:10:00,85.38,85.4,85.22,85.29,2200.0,75.8996,75.9173,75.7573,75.8196,2200.0
2012-11-21 15:15:00,85.29,85.49,85.29,85.49,1500.0,75.8196,75.9974,75.8196,75.9974,1500.0
2012-11-21 15:20:00,85.5,85.5,85.36,85.36,1200.0,76.0062,76.0062,75.8818,75.8818,1200.0
2012-11-21 15:25:00,85.41,85.45,85.32,85.45,2200.0,75.9262,75.9618,75.8462,75.9618,2200.0
2012-11-21 15:30:00,85.43,85.49,85.41,85.41,1100.0,75.944,75.9974,75.9262,75.9262,1100.0
2012-11-21 15:35:00,85.41,85.47,85.4,85.4,1300.0,75.9262,75.9796,75.9173,75.9173,1300.0
2012-11-21 15:40:00,85.47,85.51,85.42,85.47,2800.0,75.9796,76.0151,75.9351,75.9796,2800.0
2012-11-21 15:45:00,85.48,85.49,85.36,85.36,2600.0,75.9885,75.9974,75.8818,75.8818,2600.0
2012-11-21 15:50:00,85.4,85.51,85.36,85.45,2100.0,75.9173,76.0151,75.8818,75.9618,2100.0
2012-11-21 15:55:00,85.51,85.53,85.39,85.5,7000.0,76.0151,76.0329,75.9085,76.0062,7000.0
2012-11-23 09:30:00,85.9,85.9,85.31,85.47,7400.0,76.3618,76.3618,75.8373,75.9796,7400.0
2012-11-23 09:35:00,85.87,85.9,85.68,85.84,600.0,76.3352,76.3618,76.1663,76.3085,600.0
2012-11-23 09:40:00,85.67,85.73,85.13,85.13,4800.0,76.1574,76.2107,75.6773,75.6773,4800.0
2012-11-23 09:45:00,85.25,85.73,85.25,85.44,11400.0,75.784,76.2107,75.784,75.9529,11400.0
2012-11-23 09:50:00,85.35,85.35,85.33,85.33,500.0,75.8729,75.8729,75.8551,75.8551,500.0
2012-11-23 09:55:00,85.45,85.54,85.43,85.54,800.0,75.9618,76.0418,75.944,76.0418,800.0
2012-11-23 10:00:00,85.46,85.55,85.32,85.32,4000.0,75.9707,76.0507,75.8462,75.8462,4000.0
2012-11-23 10:05:00,85.28,85.39,85.28,85.39,200.0,75.8107,75.9085,75.8107,75.9085,200.0
2012-11-23 10:10:00,85.49,85.5,85.39,85.41,2900.0,75.9974,76.0062,75.9085,75.9262,2900.0
2012-11-23 10:15:00,85.35,85.35,85.33,85.33,500.0,75.8729,75.8729,75.8551,75.8551,500.0
2012-11-23 10:20:00,85.43,85.58,85.41,85.41,5900.0,75.944,76.0774,75.9262,75.9262,5900.0
2012-11-23 10:25:00,85.41,85.6,85.4,85.57,2700.0,75.9262,76.0951,75.9173,76.0685,2700.0
2012-11-23 10:30:00,85.4,85.56,85.39,85.54,1400.0,75.9173,76.0596,75.9085,76.0418,1400.0
2012-11-23 10:35:00,85.53,85.57,85.42,85.45,4800.0,76.0329,76.0685,75.9351,75.9618,4800.0
2012-11-23 10:40:00,85.47,85.47,85.46,85.46,200.0,75.9796,75.9796,75.9707,75.9707,200.0
2012-11-23 10:45:00,85.45,85.49,85.38,85.38,300.0,75.9618,75.9974,75.8996,75.8996,300.0
2012-11-23 10:50:00,85.42,85.49,85.41,85.41,1500.0,75.9351,75.9974,75.9262,75.9262,1500.0
2012-11-23 10:55:00,85.41,85.41,85.2,85.2,1800.0,75.9262,75.9262,75.7396,75.7396,1800.0
2012-11-23 11:00:00,85.33,85.38,85.27,85.32,3000.0,75.8551,75.8996,75.8018,75.8462,3000.0
2012-11-23 11:05:00,85.38,85.45,85.36,85.42,1300.0,75.8996,75.9618,75.8818,75.9351,1300.0
2012-11-23 11:10:00,85.42,85.62,85.36,85.61,3200.0,75.9351,76.1129,75.8818,76.104,3200.0
2012-11-23 11:15:00,85.62,85.66,85.62,85.66,1200.0,76.1129,76.1485,76.1129,76.1485,1200.0
2012-11-23 11:20:00,85.64,85.7,85.58,85.58,1300.0,76.1307,76.184,76.0774,76.0774,1300.0
2012-11-23 11:25:00,85.7,85.7,85.55,85.58,1200.0,76.184,76.184,76.0507,76.0774,1200.0
2012-11-23 11:30:00,85.71,85.74,85.66,85.72,2000.0,76.1929,76.2196,76.1485,76.2018,2000.0
2012-11-23 11:35:00,85.74,85.86,85.74,85.84,3400.0,76.2196,76.3263,76.2196,76.3085,3400.0
2012-11-23 11:40:00,85.73,85.85,85.73,85.77,1500.0,76.2107,76.3174,76.2107,76.2463,1500.0
2012-11-23 11:45:00,85.76,85.81,85.72,85.75,1700.0,76.2374,76.2818,76.2018,76.2285,1700.0
2012-11-23 11:50:00,85.74,85.8,85.73,85.77,1200.0,76.2196,76.2729,76.2107,76.2463,1200.0
2012-11-23 11:55:00,85.77,85.82,85.71,85.71,3400.0,76.2463,76.2907,76.1929,76.1929,3400.0
2012-11-23 12:00:00,85.73,85.83,85.68,85.68,3800.0,76.2107,76.2996,76.1663,76.1663,3800.0
2012-11-23 12:05:00,85.66,85.68,85.65,85.65,600.0,76.1485,76.1663,76.1396,76.1396,600.0
2012-11-23 12:10:00,85.72,85.72,85.64,85.65,1300.0,76.2018,76.2018,76.1307,76.1396,1300.0
2012-11-23 12:15:00,85.7,85.7,85.53,85.53,800.0,76.184,76.184,76.0329,76.0329,800.0
2012-11-23 12:20:00,85.54,85.58,85.46,85.57,2300.0,76.0418,76.0774,75.9707,76.0685,2300.0
2012-11-23 12:25:00,85.56,85.62,85.47,85.5,5300.0,76.0596,76.1129,75.9796,76.0062,5300.0
2012-11-23 12:30:00,85.54,85.56,85.48,85.53,3400.0,76.0418,76.0596,75.9885,76.0329,3400.0
2012-11-23 12:35:00,85.52,85.57,85.4,85.51,5900.0,76.024,76.0685,75.9173,76.0151,5900.0
2012-11-23 12:40:00,85.57,85.64,85.51,85.64,1400.0,76.0685,76.1307,76.0151,76.1307,1400.0
2012-11-23 12:45:00,85.65,85.75,85.44,85.49,13500.0,76.1396,76.2285,75.9529,75.9974,13500.0
2012-11-23 12:50:00,85.55,85.83,85.54,85.82,2500.0,76.0507,76.2996,76.0418,76.2907,2500.0
2012-11-23 12:55:00,85.81,86.0,85.81,86.0,8900.0,76.2818,76.4507,76.2818,76.4507,8900.0
2012-11-26 09:30:00,85.3,85.99,84.98,85.99,159400.0,75.8284,76.4418,75.544,76.4418,159400.0
2012-11-26 09:35:00,85.99,86.0,85.77,85.91,3200.0,76.4418,76.4507,76.2463,76.3707,3200.0
2012-11-26 09:40:00,85.85,85.97,85.85,85.97,6500.0,76.3174,76.4241,76.3174,76.4241,6500.0
2012-11-26 09:45:00,85.97,85.97,85.76,85.95,6300.0,76.4241,76.4241,76.2374,76.4063,6300.0
2012-11-26 09:50:00,85.96,85.98,85.85,85.97,4400.0,76.4152,76.4329,76.3174,76.4241,4400.0
2012-11-26 09:55:00,85.97,85.97,85.88,85.91,3700.0,76.4241,76.4241,76.344,76.3707,3700.0
2012-11-26 10:00:00,85.91,85.98,85.89,85.9,3800.0,76.3707,76.4329,76.3529,76.3618,3800.0
2012-11-26 10:05:00,85.89,85.94,85.69,85.84,13900.0,76.3529,76.3974,76.1751,76.3085,13900.0
2012-11-26 10:10:00,85.86,85.97,85.86,85.96,2200.0,76.3263,76.4241,76.3263,76.4152,2200.0
2012-11-26 10:15:00,85.96,86.38,85.88,86.33,52800.0,76.4152,76.7885,76.344,76.7441,52800.0
2012-11-26 10:20:00,86.32,86.43,86.06,86.06,10500.0,76.7352,76.833,76.5041,76.5041,10500.0
2012-11-26 10:25:00,86.09,86.19,86.01,86.01,8700.0,76.5307,76.6196,76.4596,76.4596,8700.0
2012-11-26 10:30:00,85.94,86.1,85.94,86.01,700.0,76.3974,76.5396,76.3974,76.4596,700.0
2012-11-26 10:35:00,85.91,85.98,85.91,85.98,300.0,76.3707,76.4329,76.3707,76.4329,300.0
2012-11-26 10:40:00,86.01,86.08,85.9,85.94,3100.0,76.4596,76.5218,76.3618,76.3974,3100.0
2012-11-26 10:45:00,85.92,86.41,85.88,86.04,44400.0,76.3796,76.8152,76.344,76.4863,44400.0
2012-11-26 10:50:00,86.03,86.14,85.99,85.99,2300.0,76.4774,76.5752,76.4418,76.4418,2300.0
2012-11-26 10:55:00,85.97,85.99,85.9,85.93,29800.0,76.4241,76.4418,76.3618,76.3885,29800.0
2012-11-26 11:00:00,85.96,85.97,85.63,85.74,3800.0,76.4152,76.4241,76.1218,76.2196,3800.0
2012-11-26 11:05:00,85.74,85.81,85.63,85.81,1400.0,76.2196,76.2818,76.1218,76.2818,1400.0
2012-11-26 11:10:00,85.78,85.83,85.66,85.83,1100.0,76.2552,76.2996,76.1485,76.2996,1100.0
2012-11-26 11:15:00,85.84,86.06,85.84,86.06,6200.0,76.3085,76.5041,76.3085,76.5041,6200.0
2012-11-26 11:20:00,86.03,86.03,85.79,85.79,2700.0,76.4774,76.4774,76.264,76.264,2700.0
2012-11-26 11:25:00,85.86,86.03,85.86,86.03,2100.0,76.3263,76.4774,76.3263,76.4774,2100.0
2012-11-26 11:30:00,86.0,86.17,85.99,86.16,27500.0,76.4507,76.6018,76.4418,76.593,27500.0
2012-11-26 11:35:00,86.16,86.4,86.16,86.37,3500.0,76.593,76.8063,76.593,76.7796,3500.0
2012-11-26 11:40:00,86.37,86.48,86.37,86.43,1800.0,76.7796,76.8774,76.7796,76.833,1800.0
2012-11-26 11:45:00,86.4,86.47,86.38,86.47,5700.0,76.8063,76.8685,76.7885,76.8685,5700.0
2012-11-26 11:50:00,86.47,86.47,86.41,86.45,4000.0,76.8685,76.8685,76.8152,76.8508,4000.0
2012-11-26 11:55:00,86.47,86.47,86.45,86.47,3300.0,76.8685,76.8685,76.8508,76.8685,3300.0
2012-11-26 12:00:00,86.47,86.47,86.33,86.42,6400.0,76.8685,76.8685,76.7441,76.8241,6400.0
2012-11-26 12:05:00,86.45,86.74,86.45,86.66,37800.0,76.8508,77.1086,76.8508,77.0374,37800.0
2012-11-26 12:10:00,86.67,86.74,86.6,86.66,19800.0,77.0463,77.1086,76.9841,77.0374,19800.0
2012-11-26 12:15:00,86.64,86.78,86.64,86.67,6100.0,77.0197,77.1441,77.0197,77.0463,6100.0
2012-11-26 12:20:00,86.66,86.74,86.61,86.63,5400.0,77.0374,77.1086,76.993,77.0108,5400.0
2012-11-26 12:25:00,86.63,86.68,86.55,86.55,1400.0,77.0108,77.0552,76.9397,76.9397,1400.0
2012-11-26 12:30:00,86.45,86.48,86.12,86.18,4500.0,76.8508,76.8774,76.5574,76.6107,4500.0
2012-11-26 12:35:00,86.19,86.59,86.19,86.59,5100.0,76.6196,76.9752,76.6196,76.9752,5100.0
2012-11-26 12:40:00,86.6,86.7,86.51,86.57,7200.0,76.9841,77.073,76.9041,76.9574,7200.0
2012-11-26 12:45:00,86.56,86.69,86.5,86.69,1200.0,76.9485,77.0641,76.8952,77.0641,1200.0
2012-11-26 12:50:00,86.7,86.7,86.56,86.61,2100.0,77.073,77.073,76.9485,76.993,2100.0
2012-11-26 12:55:00,86.5,86.56,86.5,86.54,2900.0,76.8952,76.9485,76.8952,76.9308,2900.0
2012-11-26 13:00:00,86.53,86.53,86.52,86.52,1400.0,76.9219,76.9219,76.913,76.913,1400.0
2012-11-26 13:05:00,86.43,86.44,86.37,86.41,700.0,76.833,76.8419,76.7796,76.8152,700.0
2012-11-26 13:10:00,86.38,86.4,86.27,86.27,1900.0,76.7885,76.8063,76.6907,76.6907,1900.0
2012-11-26 13:15:00,86.3,86.7,86.3,86.7,6500.0,76.7174,77.073,76.7174,77.073,6500.0
2012-11-26 13:20:00,86.7,86.87,86.61,86.75,3900.0,77.073,77.2241,76.993,77.1174,3900.0
2012-11-26 13:25:00,86.59,86.68,86.51,86.51,2200.0,76.9752,77.0552,76.9041,76.9041,2200.0
2012-11-26 13:30:00,86.56,86.64,86.56,86.64,900.0,76.9485,77.0197,76.9485,77.0197,900.0
2012-11-26 13:35:00,86.57,86.7,86.5,86.54,1700.0,76.9574,77.073,76.8952,76.9308,1700.0
2012-11-26 13:40:00,86.56,86.87,86.5,86.61,11600.0,76.9485,77.2241,76.8952,76.993,11600.0
2012-11-26 13:45:00,86.64,86.81,86.56,86.79,15200.0,77.0197,77.1708,76.9485,77.153,15200.0
2012-11-26 13:50:00,86.78,86.85,86.78,86.8,2800.0,77.1441,77.2063,77.1441,77.1619,2800.0
2012-11-26 13:55:00,86.79,86.79,86.73,86.73,1300.0,77.153,77.153,77.0997,77.0997,1300.0
2012-11-26 14:00:00,86.74,86.8,86.69,86.69,10400.0,77.1086,77.1619,77.0641,77.0641,10400.0
2012-11-26 14:05:00,86.76,86.79,86.66,86.76,21800.0,77.1263,77.153,77.0374,77.1263,21800.0
2012-11-26 14:10:00,86.77,86.8,86.76,86.76,3200.0,77.1352,77.1619,77.1263,77.1263,3200.0
2012-11-26 14:15:00,86.8,86.96,86.8,86.85,17900.0,77.1619,77.3041,77.1619,77.2063,17900.0
2012-11-26 14:20:00,86.92,86.92,86.83,86.89,1300.0,77.2686,77.2686,77.1886,77.2419,1300.0
2012-11-26 14:25:00,86.81,86.84,86.69,86.76,5600.0,77.1708,77.1975,77.0641,77.1263,5600.0
2012-11-26 14:30:00,86.73,86.82,86.73,86.79,2100.0,77.0997,77.1797,77.0997,77.153,2100.0
2012-11-26 14:35:00,86.79,86.79,86.71,86.76,1000.0,77.153,77.153,77.0819,77.1263,1000.0
2012-11-26 14:40:00,86.82,86.85,86.76,86.76,1800.0,77.1797,77.2063,77.1263,77.1263,1800.0
2012-11-26 14:45:00,86.8,86.81,86.69,86.75,5200.0,77.1619,77.1708,77.0641,77.1174,5200.0
2012-11-26 14:50:00,86.75,86.77,86.69,86.74,12100.0,77.1174,77.1352,77.0641,77.1086,12100.0
2012-11-26 14:55:00,86.73,86.77,86.7,86.77,2000.0,77.0997,77.1352,77.073,77.1352,2000.0
2012-11-26 15:00:00,86.75,86.77,86.62,86.62,3100.0,77.1174,77.1352,77.0019,77.0019,3100.0
2012-11-26 15:05:00,86.64,86.71,86.6,86.67,2900.0,77.0197,77.0819,76.9841,77.0463,2900.0
2012-11-26 15:10:00,86.69,86.69,86.65,86.66,1900.0,77.0641,77.0641,77.0285,77.0374,1900.0
2012-11-26 15:15:00,86.65,86.66,86.56,86.6,2200.0,77.0285,77.0374,76.9485,76.9841,2200.0
2012-11-26 15:20:00,86.6,86.68,86.57,86.63,3900.0,76.9841,77.0552,76.9574,77.0108,3900.0
2012-11-26 15:25:00,86.64,86.64,86.55,86.58,2300.0,77.0197,77.0197,76.9397,76.9663,2300.0
2012-11-26 15:30:00,86.57,86.62,86.51,86.61,4700.0,76.9574,77.0019,76.9041,76.993,4700.0
2012-11-26 15:35:00,86.59,86.68,86.59,86.64,6800.0,76.9752,77.0552,76.9752,77.0197,6800.0
2012-11-26 15:40:00,86.66,86.72,86.64,86.7,8400.0,77.0374,77.0908,77.0197,77.073,8400.0
2012-11-26 15:45:00,86.7,86.81,86.7,86.76,18600.0,77.073,77.1708,77.073,77.1263,18600.0
2012-11-26 15:50:00,86.75,86.83,86.67,86.76,14000.0,77.1174,77.1886,77.0463,77.1263,14000.0
2012-11-26 15:55:00,86.77,86.83,86.69,86.76,23100.0,77.1352,77.1886,77.0641,77.1263,23100.0
2012-11-27 09:30:00,86.32,86.92,86.32,86.92,2800.0,76.7352,77.2686,76.7352,77.2686,2800.0
2012-11-27 09:35:00,86.82,86.99,86.82,86.88,700.0,77.1797,77.3308,77.1797,77.233,700.0
2012-11-27 09:40:00,86.97,86.99,86.86,86.94,2500.0,77.313,77.3308,77.2152,77.2863,2500.0
2012-11-27 09:45:00,86.88,86.97,86.71,86.96,18800.0,77.233,77.313,77.0819,77.3041,18800.0
2012-11-27 09:50:00,86.96,87.22,86.61,86.63,68700.0,77.3041,77.5353,76.993,77.0108,68700.0
2012-11-27 09:55:00,86.6,86.7,86.39,86.56,16400.0,76.9841,77.073,76.7974,76.9485,16400.0
2012-11-27 10:00:00,86.58,86.62,86.45,86.59,3400.0,76.9663,77.0019,76.8508,76.9752,3400.0
2012-11-27 10:05:00,86.58,86.73,86.58,86.73,1600.0,76.9663,77.0997,76.9663,77.0997,1600.0
2012-11-27 10:10:00,86.62,86.62,86.49,86.61,3000.0,77.0019,77.0019,76.8863,76.993,3000.0
2012-11-27 10:15:00,86.66,86.73,86.57,86.57,2900.0,77.0374,77.0997,76.9574,76.9574,2900.0
2012-11-27 10:20:00,86.53,86.62,86.45,86.49,3900.0,76.9219,77.0019,76.8508,76.8863,3900.0
2012-11-27 10:25:00,86.45,86.45,86.33,86.33,200.0,76.8508,76.8508,76.7441,76.7441,200.0
2012-11-27 10:30:00,86.39,86.45,86.35,86.35,700.0,76.7974,76.8508,76.7619,76.7619,700.0
2012-11-27 10:35:00,86.34,86.34,86.33,86.33,400.0,76.753,76.753,76.7441,76.7441,400.0
2012-11-27 10:40:00,86.36,86.37,86.26,86.26,2100.0,76.7707,76.7796,76.6819,76.6819,2100.0
2012-11-27 10:45:00,86.33,86.61,86.33,86.61,1100.0,76.7441,76.993,76.7441,76.993,1100.0
2012-11-27 10:50:00,86.46,86.46,86.45,86.45,400.0,76.8596,76.8596,76.8508,76.8508,400.0
2012-11-27 10:55:00,86.28,86.28,86.01,86.03,4700.0,76.6996,76.6996,76.4596,76.4774,4700.0
2012-11-27 11:00:00,86.02,86.19,86.02,86.17,1700.0,76.4685,76.6196,76.4685,76.6018,1700.0
2012-11-27 11:05:00,86.13,86.22,86.13,86.22,1500.0,76.5663,76.6463,76.5663,76.6463,1500.0
2012-11-27 11:10:00,86.27,86.39,86.26,86.26,1300.0,76.6907,76.7974,76.6819,76.6819,1300.0
2012-11-27 11:15:00,86.26,86.33,86.18,86.28,1800.0,76.6819,76.7441,76.6107,76.6996,1800.0
2012-11-27 11:20:00,86.21,86.55,86.21,86.37,15600.0,76.6374,76.9397,76.6374,76.7796,15600.0
2012-11-27 11:25:00,86.39,86.39,86.3,86.39,1700.0,76.7974,76.7974,76.7174,76.7974,1700.0
2012-11-27 11:30:00,86.42,86.49,86.39,86.43,800.0,76.8241,76.8863,76.7974,76.833,800.0
2012-11-27 11:35:00,86.49,86.68,86.49,86.62,1000.0,76.8863,77.0552,76.8863,77.0019,1000.0
2012-11-27 11:40:00,86.64,86.64,86.63,86.63,300.0,77.0197,77.0197,77.0108,77.0108,300.0
2012-11-27 11:45:00,86.69,86.69,86.62,86.67,1800.0,77.0641,77.0641,77.0019,77.0463,1800.0
2012-11-27 11:50:00,86.72,86.75,86.57,86.57,18000.0,77.0908,77.1174,76.9574,76.9574,18000.0
2012-11-27 11:55:00,86.63,86.68,86.58,86.63,6800.0,77.0108,77.0552,76.9663,77.0108,6800.0
2012-11-27 12:00:00,86.63,86.64,86.56,86.62,1600.0,77.0108,77.0197,76.9485,77.0019,1600.0
2012-11-27 12:05:00,86.63,86.63,86.54,86.57,1100.0,77.0108,77.0108,76.9308,76.9574,1100.0
2012-11-27 12:10:00,86.58,86.61,86.56,86.56,900.0,76.9663,76.993,76.9485,76.9485,900.0
2012-11-27 12:15:00,86.54,86.54,86.54,86.54,200.0,76.9308,76.9308,76.9308,76.9308,200.0
2012-11-27 12:20:00,86.57,86.65,86.57,86.61,1200.0,76.9574,77.0285,76.9574,76.993,1200.0
2012-11-27 12:25:00,86.61,86.69,86.59,86.63,1500.0,76.993,77.0641,76.9752,77.0108,1500.0
2012-11-27 12:30:00,86.62,86.62,86.61,86.61,500.0,77.0019,77.0019,76.993,76.993,500.0
2012-11-27 12:35:00,86.6,86.6,86.6,86.6,100.0,76.9841,76.9841,76.9841,76.9841,100.0
2012-11-27 12:40:00,86.52,86.69,86.52,86.69,1000.0,76.913,77.0641,76.913,77.0641,1000.0
2012-11-27 12:45:00,86.67,86.74,86.67,86.72,1300.0,77.0463,77.1086,77.0463,77.0908,1300.0
2012-11-27 12:50:00,86.63,86.67,86.53,86.53,800.0,77.0108,77.0463,76.9219,76.9219,800.0
2012-11-27 12:55:00,86.47,86.52,86.47,86.52,1000.0,76.8685,76.913,76.8685,76.913,1000.0
2012-11-27 13:00:00,86.52,86.52,86.52,86.52,0.0,76.913,76.913,76.913,76.913,0.0
2012-11-27 13:05:00,86.63,86.68,86.6,86.68,1000.0,77.0108,77.0552,76.9841,77.0552,1000.0
2012-11-27 13:10:00,86.68,86.68,86.68,86.68,0.0,77.0552,77.0552,77.0552,77.0552,0.0
2012-11-27 13:15:00,86.59,86.72,86.59,86.72,800.0,76.9752,77.0908,76.9752,77.0908,800.0
2012-11-27 13:20:00,86.7,86.75,86.59,86.73,4000.0,77.073,77.1174,76.9752,77.0997,4000.0
2012-11-27 13:25:00,86.66,86.71,86.58,86.58,1500.0,77.0374,77.0819,76.9663,76.9663,1500.0
2012-11-27 13:30:00,86.69,86.69,86.62,86.62,200.0,77.0641,77.0641,77.0019,77.0019,200.0
2012-11-27 13:35:00,86.69,86.69,86.65,86.66,2000.0,77.0641,77.0641,77.0285,77.0374,2000.0
2012-11-27 13:40:00,86.59,86.73,86.55,86.73,1900.0,76.9752,77.0997,76.9397,77.0997,1900.0
2012-11-27 13:45:00,86.73,86.92,86.73,86.84,11000.0,77.0997,77.2686,77.0997,77.1975,11000.0
2012-11-27 13:50:00,86.8,86.8,86.61,86.66,6300.0,77.1619,77.1619,76.993,77.0374,6300.0
2012-11-27 13:55:00,86.7,86.75,86.7,86.75,500.0,77.073,77.1174,77.073,77.1174,500.0
2012-11-27 14:00:00,86.74,86.75,86.54,86.54,3200.0,77.1086,77.1174,76.9308,76.9308,3200.0
2012-11-27 14:05:00,86.61,86.7,86.61,86.7,1500.0,76.993,77.073,76.993,77.073,1500.0
2012-11-27 14:10:00,86.72,86.75,86.68,86.68,1200.0,77.0908,77.1174,77.0552,77.0552,1200.0
2012-11-27 14:15:00,86.72,86.72,86.62,86.63,900.0,77.0908,77.0908,77.0019,77.0108,900.0
2012-11-27 14:20:00,86.67,86.67,86.43,86.47,2700.0,77.0463,77.0463,76.833,76.8685,2700.0
2012-11-27 14:25:00,86.52,86.52,86.34,86.4,2300.0,76.913,76.913,76.753,76.8063,2300.0
2012-11-27 14:30:00,86.4,86.51,86.32,86.32,600.0,76.8063,76.9041,76.7352,76.7352,600.0
2012-11-27 14:35:00,86.27,86.34,86.11,86.34,3300.0,76.6907,76.753,76.5485,76.753,3300.0
2012-11-27 14:40:00,86.46,86.52,86.3,86.3,2200.0,76.8596,76.913,76.7174,76.7174,2200.0
2012-11-27 14:45:00,86.28,86.28,86.17,86.17,500.0,76.6996,76.6996,76.6018,76.6018,500.0
2012-11-27 14:50:00,86.22,86.42,85.98,86.24,4500.0,76.6463,76.8241,76.4329,76.6641,4500.0
2012-11-27 14:55:00,86.28,86.34,86.15,86.15,5600.0,76.6996,76.753,76.5841,76.5841,5600.0
2012-11-27 15:00:00,86.16,86.32,86.12,86.2,4200.0,76.593,76.7352,76.5574,76.6285,4200.0
2012-11-27 15:05:00,86.15,86.34,86.01,86.23,4200.0,76.5841,76.753,76.4596,76.6552,4200.0
2012-11-27 15:10:00,86.24,86.27,86.12,86.17,5100.0,76.6641,76.6907,76.5574,76.6018,5100.0
2012-11-27 15:15:00,86.19,86.26,86.13,86.26,4300.0,76.6196,76.6819,76.5663,76.6819,4300.0
2012-11-27 15:20:00,86.25,86.39,86.2,86.39,5000.0,76.673,76.7974,76.6285,76.7974,5000.0
2012-11-27 15:25:00,86.39,86.39,86.23,86.23,2400.0,76.7974,76.7974,76.6552,76.6552,2400.0
2012-11-27 15:30:00,86.29,86.46,86.28,86.31,3400.0,76.7085,76.8596,76.6996,76.7263,3400.0
2012-11-27 15:35:00,86.27,86.31,86.09,86.13,2300.0,76.6907,76.7263,76.5307,76.5663,2300.0
2012-11-27 15:40:00,86.23,86.25,86.02,86.08,6600.0,76.6552,76.673,76.4685,76.5218,6600.0
2012-11-27 15:45:00,86.07,86.1,85.92,86.07,8100.0,76.5129,76.5396,76.3796,76.5129,8100.0
2012-11-27 15:50:00,86.01,86.07,85.92,85.94,4900.0,76.4596,76.5129,76.3796,76.3974,4900.0
2012-11-27 15:55:00,85.91,85.92,85.79,85.81,23900.0,76.3707,76.3796,76.264,76.2818,23900.0
2012-11-28 09:30:00,84.25,84.89,84.25,84.76,7200.0,75.2402,75.8117,75.2402,75.6956,7200.0
2012-11-28 09:35:00,84.76,84.78,84.42,84.42,4500.0,75.6956,75.7135,75.392,75.392,4500.0
2012-11-28 09:40:00,84.42,84.68,84.15,84.48,7300.0,75.392,75.6242,75.1509,75.4456,7300.0
2012-11-28 09:45:00,84.36,84.36,83.78,83.78,5000.0,75.3384,75.3384,74.8204,74.8204,5000.0
2012-11-28 09:50:00,83.78,83.97,83.64,83.97,3000.0,74.8204,74.9901,74.6954,74.9901,3000.0
2012-11-28 09:55:00,83.97,84.15,83.91,83.99,7400.0,74.9901,75.1509,74.9365,75.008,7400.0
2012-11-28 10:00:00,83.92,83.92,83.36,83.45,11800.0,74.9455,74.9455,74.4454,74.5257,11800.0
2012-11-28 10:05:00,83.45,84.05,83.44,83.69,4600.0,74.5257,75.0616,74.5168,74.7401,4600.0
2012-11-28 10:10:00,83.68,83.85,83.61,83.81,7100.0,74.7311,74.883,74.6686,74.8472,7100.0
2012-11-28 10:15:00,83.87,84.26,83.87,84.07,10100.0,74.9008,75.2491,74.9008,75.0794,10100.0
2012-11-28 10:20:00,83.97,84.5,83.97,84.49,9800.0,74.9901,75.4634,74.9901,75.4545,9800.0
2012-11-28 10:25:00,84.46,84.5,84.0,84.13,6400.0,75.4277,75.4634,75.0169,75.133,6400.0
2012-11-28 10:30:00,84.13,84.44,84.06,84.27,5100.0,75.133,75.4099,75.0705,75.258,5100.0
2012-11-28 10:35:00,84.41,84.86,84.2,84.73,5000.0,75.3831,75.7849,75.1955,75.6688,5000.0
2012-11-28 10:40:00,84.74,84.85,84.46,84.46,5400.0,75.6778,75.776,75.4277,75.4277,5400.0
2012-11-28 10:45:00,84.46,84.88,84.45,84.75,4200.0,75.4277,75.8028,75.4188,75.6867,4200.0
2012-11-28 10:50:00,84.75,84.75,84.48,84.62,6000.0,75.6867,75.6867,75.4456,75.5706,6000.0
2012-11-28 10:55:00,84.62,84.94,84.47,84.94,4300.0,75.5706,75.8564,75.4367,75.8564,4300.0
2012-11-28 11:00:00,84.87,84.93,84.7,84.73,4500.0,75.7939,75.8475,75.6421,75.6688,4500.0
2012-11-28 11:05:00,84.85,84.85,84.72,84.72,2900.0,75.776,75.776,75.6599,75.6599,2900.0
2012-11-28 11:10:00,84.84,84.85,84.73,84.74,3700.0,75.7671,75.776,75.6688,75.6778,3700.0
2012-11-28 11:15:00,84.81,85.03,84.78,85.03,7100.0,75.7403,75.9368,75.7135,75.9368,7100.0
2012-11-28 11:20:00,85.05,85.24,85.05,85.17,8600.0,75.9546,76.1243,75.9546,76.0618,8600.0
2012-11-28 11:25:00,85.17,85.33,85.11,85.33,3100.0,76.0618,76.2047,76.0082,76.2047,3100.0
2012-11-28 11:30:00,85.26,85.35,85.24,85.3,9200.0,76.1422,76.2225,76.1243,76.1779,9200.0
2012-11-28 11:35:00,85.32,85.53,85.28,85.49,6900.0,76.1958,76.3833,76.16,76.3476,6900.0
2012-11-28 11:40:00,85.51,85.51,85.3,85.31,4100.0,76.3654,76.3654,76.1779,76.1868,4100.0
2012-11-28 11:45:00,85.35,85.4,85.19,85.19,9400.0,76.2225,76.2672,76.0797,76.0797,9400.0
2012-11-28 11:50:00,85.21,85.58,85.2,85.2,7600.0,76.0975,76.4279,76.0886,76.0886,7600.0
2012-11-28 11:55:00,85.35,85.35,85.14,85.14,4900.0,76.2225,76.2225,76.035,76.035,4900.0
2012-11-28 12:00:00,85.23,85.24,85.05,85.24,3000.0,76.1154,76.1243,75.9546,76.1243,3000.0
2012-11-28 12:05:00,85.14,85.46,85.07,85.46,13600.0,76.035,76.3208,75.9725,76.3208,13600.0
2012-11-28 12:10:00,85.42,85.63,85.33,85.5,8800.0,76.2851,76.4726,76.2047,76.3565,8800.0
2012-11-28 12:15:00,85.55,85.98,85.48,85.54,8100.0,76.4012,76.7852,76.3386,76.3922,8100.0
2012-11-28 12:20:00,85.56,85.74,85.5,85.69,14700.0,76.4101,76.5708,76.3565,76.5262,14700.0
2012-11-28 12:25:00,85.74,85.74,85.49,85.49,1800.0,76.5708,76.5708,76.3476,76.3476,1800.0
2012-11-28 12:30:00,85.49,85.66,85.45,85.5,2900.0,76.3476,76.4994,76.3118,76.3565,2900.0
2012-11-28 12:35:00,85.64,85.68,85.55,85.62,102800.0,76.4815,76.5173,76.4012,76.4637,102800.0
2012-11-28 12:40:00,85.68,85.68,85.57,85.6,3200.0,76.5173,76.5173,76.419,76.4458,3200.0
2012-11-28 12:45:00,85.6,85.68,85.6,85.6,1900.0,76.4458,76.5173,76.4458,76.4458,1900.0
2012-11-28 12:50:00,85.6,85.68,85.55,85.6,2900.0,76.4458,76.5173,76.4012,76.4458,2900.0
2012-11-28 12:55:00,85.56,85.92,85.56,85.82,5000.0,76.4101,76.7316,76.4101,76.6423,5000.0
2012-11-28 13:00:00,85.92,85.92,85.61,85.61,3500.0,76.7316,76.7316,76.4547,76.4547,3500.0
2012-11-28 13:05:00,85.61,85.67,85.55,85.58,2400.0,76.4547,76.5083,76.4012,76.4279,2400.0
2012-11-28 13:10:00,85.6,85.77,85.57,85.66,3100.0,76.4458,76.5976,76.419,76.4994,3100.0
2012-11-28 13:15:00,85.69,85.74,85.67,85.73,2800.0,76.5262,76.5708,76.5083,76.5619,2800.0
2012-11-28 13:20:00,85.81,85.82,85.73,85.77,800.0,76.6333,76.6423,76.5619,76.5976,800.0
2012-11-28 13:25:00,85.73,85.99,85.67,85.99,4100.0,76.5619,76.7941,76.5083,76.7941,4100.0
2012-11-28 13:30:00,85.87,86.35,85.87,86.28,10500.0,76.6869,77.1156,76.6869,77.0531,10500.0
2012-11-28 13:35:00,86.29,86.73,86.29,86.65,134700.0,77.062,77.455,77.062,77.3835,134700.0
2012-11-28 13:40:00,86.65,86.65,86.55,86.55,1200.0,77.3835,77.3835,77.2942,77.2942,1200.0
2012-11-28 13:45:00,86.63,86.81,86.45,86.81,7300.0,77.3657,77.5264,77.2049,77.5264,7300.0
2012-11-28 13:50:00,86.8,86.8,86.55,86.66,6100.0,77.5175,77.5175,77.2942,77.3924,6100.0
2012-11-28 13:55:00,86.58,86.84,85.63,86.7,11800.0,77.321,77.5532,76.4726,77.4282,11800.0
2012-11-28 14:00:00,86.56,86.97,86.48,86.97,16600.0,77.3031,77.6693,77.2317,77.6693,16600.0
2012-11-28 14:05:00,86.89,87.02,86.79,87.02,6900.0,77.5979,77.7139,77.5085,77.7139,6900.0
2012-11-28 14:10:00,87.0,87.14,86.98,87.09,13200.0,77.6961,77.8211,77.6782,77.7765,13200.0
2012-11-28 14:15:00,87.07,87.07,86.67,86.79,14100.0,77.7586,77.7586,77.4014,77.5085,14100.0
2012-11-28 14:20:00,86.7,86.7,86.61,86.64,4500.0,77.4282,77.4282,77.3478,77.3746,4500.0
2012-11-28 14:25:00,86.63,87.1,86.63,86.9,7100.0,77.3657,77.7854,77.3657,77.6068,7100.0
2012-11-28 14:30:00,86.9,86.9,86.79,86.81,2300.0,77.6068,77.6068,77.5085,77.5264,2300.0
2012-11-28 14:35:00,86.81,86.84,86.64,86.7,18700.0,77.5264,77.5532,77.3746,77.4282,18700.0
2012-11-28 14:40:00,86.7,87.24,86.7,87.05,10900.0,77.4282,77.9104,77.4282,77.7407,10900.0
2012-11-28 14:45:00,86.99,86.99,86.83,86.83,3800.0,77.6872,77.6872,77.5443,77.5443,3800.0
2012-11-28 14:50:00,86.83,86.83,86.68,86.7,3700.0,77.5443,77.5443,77.4103,77.4282,3700.0
2012-11-28 14:55:00,86.7,86.91,86.62,86.62,7400.0,77.4282,77.6157,77.3567,77.3567,7400.0
2012-11-28 15:00:00,86.66,86.92,86.6,86.74,9500.0,77.3924,77.6246,77.3389,77.4639,9500.0
2012-11-28 15:05:00,86.66,86.83,86.6,86.82,9600.0,77.3924,77.5443,77.3389,77.5353,9600.0
2012-11-28 15:10:00,86.79,86.79,86.48,86.76,11300.0,77.5085,77.5085,77.2317,77.4818,11300.0
2012-11-28 15:15:00,86.69,86.76,86.52,86.59,6200.0,77.4192,77.4818,77.2674,77.3299,6200.0
2012-11-28 15:20:00,86.52,86.79,86.48,86.66,16900.0,77.2674,77.5085,77.2317,77.3924,16900.0
2012-11-28 15:25:00,86.66,86.81,86.57,86.74,9500.0,77.3924,77.5264,77.3121,77.4639,9500.0
2012-11-28 15:30:00,86.74,87.32,86.54,87.09,33200.0,77.4639,77.9819,77.2853,77.7765,33200.0
2012-11-28 15:35:00,87.09,87.12,86.69,86.74,23300.0,77.7765,77.8033,77.4192,77.4639,23300.0
2012-11-28 15:40:00,86.75,86.85,86.6,86.78,11100.0,77.4728,77.5621,77.3389,77.4996,11100.0
2012-11-28 15:45:00,86.78,86.78,86.49,86.73,14100.0,77.4996,77.4996,77.2406,77.455,14100.0
2012-11-28 15:50:00,86.79,86.9,86.69,86.9,10900.0,77.5085,77.6068,77.4192,77.6068,10900.0
2012-11-28 15:55:00,86.88,86.88,86.7,86.8,29600.0,77.5889,77.5889,77.4282,77.5175,29600.0
2012-11-29 09:30:00,87.44,88.35,87.37,87.87,13900.0,78.089,78.9017,78.0265,78.473,13900.0
2012-11-29 09:35:00,87.9,88.12,87.56,88.04,8000.0,78.4998,78.6963,78.1962,78.6249,8000.0
2012-11-29 09:40:00,87.94,88.56,87.91,88.56,8900.0,78.5356,79.0893,78.5088,79.0893,8900.0
2012-11-29 09:45:00,88.8,88.8,88.41,88.48,10700.0,79.3036,79.3036,78.9553,79.0178,10700.0
2012-11-29 09:50:00,88.48,89.0,88.42,88.79,9700.0,79.0178,79.4822,78.9642,79.2947,9700.0
2012-11-29 09:55:00,88.75,88.84,88.54,88.63,9100.0,79.2589,79.3393,79.0714,79.1518,9100.0
2012-11-29 10:00:00,88.74,89.14,88.69,88.77,7700.0,79.25,79.6072,79.2054,79.2768,7700.0
2012-11-29 10:05:00,88.75,88.8,88.5,88.51,6100.0,79.2589,79.3036,79.0357,79.0446,6100.0
2012-11-29 10:10:00,88.53,88.75,88.44,88.7,7000.0,79.0625,79.2589,78.9821,79.2143,7000.0
2012-11-29 10:15:00,88.66,89.05,88.48,88.97,17100.0,79.1786,79.5269,79.0178,79.4554,17100.0
2012-11-29 10:20:00,88.98,89.32,88.7,88.77,23400.0,79.4643,79.768,79.2143,79.2768,23400.0
2012-11-29 10:25:00,88.76,88.99,88.67,88.67,11900.0,79.2679,79.4733,79.1875,79.1875,11900.0
2012-11-29 10:30:00,88.65,88.9,88.59,88.9,7000.0,79.1696,79.3929,79.1161,79.3929,7000.0
2012-11-29 10:35:00,88.86,89.05,88.75,89.02,16300.0,79.3572,79.5269,79.2589,79.5001,16300.0
2012-11-29 10:40:00,88.96,89.05,88.92,89.05,5200.0,79.4465,79.5269,79.4108,79.5269,5200.0
2012-11-29 10:45:00,88.99,89.24,88.99,89.15,8800.0,79.4733,79.6965,79.4733,79.6162,8800.0
2012-11-29 10:50:00,89.15,89.91,89.15,89.82,24400.0,79.6162,80.2949,79.6162,80.2145,24400.0
2012-11-29 10:55:00,89.83,90.17,89.83,90.11,23800.0,80.2234,80.5271,80.2234,80.4735,23800.0
2012-11-29 11:00:00,90.07,90.13,89.73,89.96,13400.0,80.4378,80.4914,80.1341,80.3395,13400.0
2012-11-29 11:05:00,89.86,90.0,89.54,89.91,14400.0,80.2502,80.3753,79.9645,80.2949,14400.0
2012-11-29 11:10:00,89.91,89.93,89.72,89.8,3500.0,80.2949,80.3127,80.1252,80.1967,3500.0
2012-11-29 11:15:00,89.81,90.35,89.8,90.24,23300.0,80.2056,80.6878,80.1967,80.5896,23300.0
2012-11-29 11:20:00,90.17,90.18,89.72,90.1,38200.0,80.5271,80.536,80.1252,80.4646,38200.0
2012-11-29 11:25:00,89.99,90.2,89.99,90.04,5500.0,80.3663,80.5539,80.3663,80.411,5500.0
2012-11-29 11:30:00,90.08,90.15,90.0,90.12,22100.0,80.4467,80.5092,80.3753,80.4824,22100.0
2012-11-29 11:35:00,90.12,90.12,89.77,89.78,7700.0,80.4824,80.4824,80.1699,80.1788,7700.0
2012-11-29 11:40:00,89.79,89.84,89.2,89.64,13300.0,80.1877,80.2324,79.6608,80.0538,13300.0
2012-11-29 11:45:00,89.51,89.64,89.48,89.57,6800.0,79.9377,80.0538,79.9109,79.9912,6800.0
2012-11-29 11:50:00,89.64,89.99,89.61,89.61,3800.0,80.0538,80.3663,80.027,80.027,3800.0
2012-11-29 11:55:00,89.59,89.61,89.43,89.48,5200.0,80.0091,80.027,79.8662,79.9109,5200.0
2012-11-29 12:00:00,89.56,89.61,89.5,89.61,5200.0,79.9823,80.027,79.9287,80.027,5200.0
2012-11-29 12:05:00,89.59,89.9,89.47,89.68,7600.0,80.0091,80.286,79.9019,80.0895,7600.0
2012-11-29 12:10:00,89.59,90.02,89.58,89.82,4100.0,80.0091,80.3931,80.0002,80.2145,4100.0
2012-11-29 12:15:00,89.8,90.24,89.8,90.14,6500.0,80.1967,80.5896,80.1967,80.5003,6500.0
2012-11-29 12:20:00,90.07,90.33,90.03,90.16,4400.0,80.4378,80.67,80.4021,80.5182,4400.0
2012-11-29 12:25:00,90.12,90.26,90.01,90.14,4200.0,80.4824,80.6075,80.3842,80.5003,4200.0
2012-11-29 12:30:00,90.13,90.18,90.12,90.13,1100.0,80.4914,80.536,80.4824,80.4914,1100.0
2012-11-29 12:35:00,90.07,90.6,90.07,90.5,7600.0,80.4378,80.9111,80.4378,80.8218,7600.0
2012-11-29 12:40:00,90.35,90.48,89.96,90.08,14400.0,80.6878,80.8039,80.3395,80.4467,14400.0
2012-11-29 12:45:00,90.13,90.76,90.12,90.75,26900.0,80.4914,81.054,80.4824,81.0451,26900.0
2012-11-29 12:50:00,90.7,91.22,90.65,91.19,13700.0,81.0004,81.4648,80.9558,81.438,13700.0
2012-11-29 12:55:00,91.15,91.34,90.99,91.06,9900.0,81.4023,81.572,81.2594,81.3219,9900.0
2012-11-29 13:00:00,91.0,91.25,90.74,90.74,5900.0,81.2683,81.4916,81.0361,81.0361,5900.0
2012-11-29 13:05:00,90.72,90.73,90.61,90.7,3500.0,81.0183,81.0272,80.92,81.0004,3500.0
2012-11-29 13:10:00,90.71,90.73,90.55,90.56,6200.0,81.0093,81.0272,80.8664,80.8754,6200.0
2012-11-29 13:15:00,90.57,90.75,90.57,90.73,6400.0,80.8843,81.0451,80.8843,81.0272,6400.0
2012-11-29 13:20:00,90.75,90.75,90.64,90.71,3800.0,81.0451,81.0451,80.9468,81.0093,3800.0
2012-11-29 13:25:00,90.71,90.78,90.61,90.76,7600.0,81.0093,81.0718,80.92,81.054,7600.0
2012-11-29 13:30:00,90.88,91.15,90.82,91.15,7600.0,81.1612,81.4023,81.1076,81.4023,7600.0
2012-11-29 13:35:00,91.15,91.4,91.1,91.4,8200.0,81.4023,81.6255,81.3576,81.6255,8200.0
2012-11-29 13:40:00,91.37,91.38,91.23,91.36,11000.0,81.5988,81.6077,81.4737,81.5898,11000.0
2012-11-29 13:45:00,91.31,91.36,91.28,91.34,3600.0,81.5452,81.5898,81.5184,81.572,3600.0
2012-11-29 13:50:00,91.32,91.4,91.27,91.36,7300.0,81.5541,81.6255,81.5094,81.5898,7300.0
2012-11-29 13:55:00,91.41,91.55,91.39,91.53,20200.0,81.6345,81.7595,81.6166,81.7416,20200.0
2012-11-29 14:00:00,91.53,91.55,91.45,91.5,13300.0,81.7416,81.7595,81.6702,81.7149,13300.0
2012-11-29 14:05:00,91.5,91.51,91.22,91.36,10900.0,81.7149,81.7238,81.4648,81.5898,10900.0
2012-11-29 14:10:00,91.45,91.53,91.23,91.53,16300.0,81.6702,81.7416,81.4737,81.7416,16300.0
2012-11-29 14:15:00,91.56,92.01,91.5,92.0,18000.0,81.7684,82.1703,81.7149,82.1614,18000.0
2012-11-29 14:20:00,91.98,92.02,91.58,91.63,19200.0,82.1435,82.1792,81.7863,81.8309,19200.0
2012-11-29 14:25:00,91.63,91.69,91.41,91.41,12700.0,81.8309,81.8845,81.6345,81.6345,12700.0
2012-11-29 14:30:00,91.44,91.57,91.3,91.42,27600.0,81.6613,81.7774,81.5362,81.6434,27600.0
2012-11-29 14:35:00,91.41,91.72,91.4,91.67,50500.0,81.6345,81.9113,81.6255,81.8667,50500.0
2012-11-29 14:40:00,91.7,91.73,91.53,91.69,55500.0,81.8935,81.9203,81.7416,81.8845,55500.0
2012-11-29 14:45:00,91.66,91.87,91.55,91.71,10800.0,81.8577,82.0453,81.7595,81.9024,10800.0
2012-11-29 14:50:00,91.68,91.87,91.57,91.87,7900.0,81.8756,82.0453,81.7774,82.0453,7900.0
2012-11-29 14:55:00,91.9,92.27,91.8,92.23,18100.0,82.0721,82.4025,81.9828,82.3668,18100.0
2012-11-29 15:00:00,92.24,92.24,91.61,91.76,15700.0,82.3757,82.3757,81.8131,81.947,15700.0
2012-11-29 15:05:00,91.79,91.95,91.53,91.67,15600.0,81.9738,82.1167,81.7416,81.8667,15600.0
2012-11-29 15:10:00,91.7,91.81,91.31,91.36,13200.0,81.8935,81.9917,81.5452,81.5898,13200.0
2012-11-29 15:15:00,91.35,91.56,91.24,91.25,12200.0,81.5809,81.7684,81.4827,81.4916,12200.0
2012-11-29 15:20:00,91.25,91.42,91.25,91.35,68900.0,81.4916,81.6434,81.4916,81.5809,68900.0
2012-11-29 15:25:00,91.37,91.39,91.13,91.32,64500.0,81.5988,81.6166,81.3844,81.5541,64500.0
2012-11-29 15:30:00,91.29,91.3,91.0,91.07,26000.0,81.5273,81.5362,81.2683,81.3308,26000.0
2012-11-29 15:35:00,91.07,91.08,90.84,90.97,27300.0,81.3308,81.3398,81.1254,81.2415,27300.0
2012-11-29 15:40:00,90.97,91.13,90.93,90.93,25000.0,81.2415,81.3844,81.2058,81.2058,25000.0
2012-11-29 15:45:00,90.92,91.07,90.85,90.89,33400.0,81.1969,81.3308,81.1344,81.1701,33400.0
2012-11-29 15:50:00,90.91,90.94,90.73,90.8,39300.0,81.1879,81.2147,81.0272,81.0897,39300.0
2012-11-29 15:55:00,90.77,90.92,90.71,90.8,66900.0,81.0629,81.1969,81.0093,81.0897,66900.0
2012-11-30 09:30:00,90.63,91.0,90.53,90.8,7300.0,80.9379,81.2683,80.8486,81.0897,7300.0
2012-11-30 09:35:00,90.81,90.85,90.79,90.81,2800.0,81.0986,81.1344,81.0808,81.0986,2800.0
2012-11-30 09:40:00,90.92,91.53,90.92,91.36,2800.0,81.1969,81.7416,81.1969,81.5898,2800.0
2012-11-30 09:45:00,91.27,91.28,90.77,90.99,7900.0,81.5094,81.5184,81.0629,81.2594,7900.0
2012-11-30 09:50:00,91.01,91.3,90.78,91.3,7900.0,81.2773,81.5362,81.0718,81.5362,7900.0
2012-11-30 09:55:00,91.19,91.29,90.98,91.18,10100.0,81.438,81.5273,81.2505,81.4291,10100.0
2012-11-30 10:00:00,91.2,91.2,91.13,91.13,300.0,81.4469,81.4469,81.3844,81.3844,300.0
2012-11-30 10:05:00,91.19,91.19,90.8,90.86,2800.0,81.438,81.438,81.0897,81.1433,2800.0
2012-11-30 10:10:00,90.88,91.0,90.82,90.93,4400.0,81.1612,81.2683,81.1076,81.2058,4400.0
2012-11-30 10:15:00,90.92,90.94,90.74,90.74,4800.0,81.1969,81.2147,81.0361,81.0361,4800.0
2012-11-30 10:20:00,90.79,90.95,90.75,90.94,3200.0,81.0808,81.2237,81.0451,81.2147,3200.0
2012-11-30 10:25:00,90.93,90.93,90.67,90.67,1800.0,81.2058,81.2058,80.9736,80.9736,1800.0
2012-11-30 10:30:00,90.86,90.86,90.77,90.84,1000.0,81.1433,81.1433,81.0629,81.1254,1000.0
2012-11-30 10:35:00,90.81,90.86,90.6,90.84,3900.0,81.0986,81.1433,80.9111,81.1254,3900.0
2012-11-30 10:40:00,90.77,90.82,90.66,90.82,1600.0,81.0629,81.1076,80.9647,81.1076,1600.0
2012-11-30 10:45:00,90.78,90.91,90.58,90.58,3100.0,81.0718,81.1879,80.8932,80.8932,3100.0
2012-11-30 10:50:00,90.57,90.67,90.57,90.58,800.0,80.8843,80.9736,80.8843,80.8932,800.0
2012-11-30 10:55:00,90.64,90.78,90.55,90.78,3100.0,80.9468,81.0718,80.8664,81.0718,3100.0
2012-11-30 11:00:00,90.85,90.86,90.75,90.85,1200.0,81.1344,81.1433,81.0451,81.1344,1200.0
2012-11-30 11:05:00,90.86,91.0,90.74,90.74,4200.0,81.1433,81.2683,81.0361,81.0361,4200.0
2012-11-30 11:10:00,90.66,90.84,90.58,90.73,10100.0,80.9647,81.1254,80.8932,81.0272,10100.0
2012-11-30 11:15:00,90.7,90.77,90.29,90.32,8400.0,81.0004,81.0629,80.6343,80.661,8400.0
2012-11-30 11:20:00,90.27,90.51,90.22,90.29,11300.0,80.6164,80.8307,80.5717,80.6343,11300.0
2012-11-30 11:25:00,90.35,90.51,90.28,90.51,2600.0,80.6878,80.8307,80.6253,80.8307,2600.0
2012-11-30 11:30:00,90.5,90.5,90.07,90.11,2800.0,80.8218,80.8218,80.4378,80.4735,2800.0
2012-11-30 11:35:00,90.21,90.31,90.21,90.31,700.0,80.5628,80.6521,80.5628,80.6521,700.0
2012-11-30 11:40:00,90.31,90.52,90.31,90.45,1500.0,80.6521,80.8397,80.6521,80.7771,1500.0
2012-11-30 11:45:00,90.48,90.67,90.48,90.63,1200.0,80.8039,80.9736,80.8039,80.9379,1200.0
2012-11-30 11:50:00,90.67,90.77,90.54,90.77,2200.0,80.9736,81.0629,80.8575,81.0629,2200.0
2012-11-30 11:55:00,90.75,90.75,90.56,90.56,2900.0,81.0451,81.0451,80.8754,80.8754,2900.0
2012-11-30 12:00:00,90.5,90.61,90.5,90.6,700.0,80.8218,80.92,80.8218,80.9111,700.0
2012-11-30 12:05:00,90.54,90.58,90.31,90.31,2200.0,80.8575,80.8932,80.6521,80.6521,2200.0
2012-11-30 12:10:00,90.34,90.49,90.34,90.49,2000.0,80.6789,80.8129,80.6789,80.8129,2000.0
2012-11-30 12:15:00,90.53,90.68,90.53,90.68,2700.0,80.8486,80.9825,80.8486,80.9825,2700.0
2012-11-30 12:20:00,90.65,90.72,90.45,90.72,1400.0,80.9558,81.0183,80.7771,81.0183,1400.0
2012-11-30 12:25:00,90.71,90.71,90.7,90.7,300.0,81.0093,81.0093,81.0004,81.0004,300.0
2012-11-30 12:30:00,90.64,90.77,90.6,90.61,2700.0,80.9468,81.0629,80.9111,80.92,2700.0
2012-11-30 12:35:00,90.61,90.66,90.56,90.56,2000.0,80.92,80.9647,80.8754,80.8754,2000.0
2012-11-30 12:40:00,90.57,90.62,90.52,90.62,300.0,80.8843,80.929,80.8397,80.929,300.0
2012-11-30 12:45:00,90.58,90.59,90.28,90.51,3600.0,80.8932,80.9022,80.6253,80.8307,3600.0
2012-11-30 12:50:00,90.5,90.5,90.12,90.37,2800.0,80.8218,80.8218,80.4824,80.7057,2800.0
2012-11-30 12:55:00,90.31,90.49,90.28,90.28,2300.0,80.6521,80.8129,80.6253,80.6253,2300.0
2012-11-30 13:00:00,90.3,90.48,90.3,90.47,1300.0,80.6432,80.8039,80.6432,80.795,1300.0
2012-11-30 13:05:00,90.48,90.48,90.39,90.48,600.0,80.8039,80.8039,80.7236,80.8039,600.0
2012-11-30 13:10:00,90.4,90.48,90.23,90.34,2300.0,80.7325,80.8039,80.5807,80.6789,2300.0
2012-11-30 13:15:00,90.3,90.56,90.3,90.54,2400.0,80.6432,80.8754,80.6432,80.8575,2400.0
2012-11-30 13:20:00,90.57,90.57,90.21,90.41,4500.0,80.8843,80.8843,80.5628,80.7414,4500.0
2012-11-30 13:25:00,90.46,90.47,90.36,90.45,2400.0,80.7861,80.795,80.6968,80.7771,2400.0
2012-11-30 13:30:00,90.44,90.5,90.41,90.41,9000.0,80.7682,80.8218,80.7414,80.7414,9000.0
2012-11-30 13:35:00,90.38,90.56,90.35,90.56,4000.0,80.7146,80.8754,80.6878,80.8754,4000.0
2012-11-30 13:40:00,90.53,90.53,90.38,90.43,2600.0,80.8486,80.8486,80.7146,80.7593,2600.0
2012-11-30 13:45:00,90.38,90.38,90.2,90.25,5800.0,80.7146,80.7146,80.5539,80.5985,5800.0
2012-11-30 13:50:00,90.26,90.3,90.07,90.08,6400.0,80.6075,80.6432,80.4378,80.4467,6400.0
2012-11-30 13:55:00,90.02,90.16,90.0,90.0,6000.0,80.3931,80.5182,80.3753,80.3753,6000.0
2012-11-30 14:00:00,90.05,90.19,90.0,90.16,7200.0,80.4199,80.5449,80.3753,80.5182,7200.0
2012-11-30 14:05:00,90.17,90.18,90.02,90.14,3000.0,80.5271,80.536,80.3931,80.5003,3000.0
2012-11-30 14:10:00,90.09,90.24,90.05,90.05,2100.0,80.4556,80.5896,80.4199,80.4199,2100.0
2012-11-30 14:15:00,90.01,90.06,89.96,90.0,5900.0,80.3842,80.4288,80.3395,80.3753,5900.0
2012-11-30 14:20:00,90.0,90.07,90.0,90.02,3000.0,80.3753,80.4378,80.3753,80.3931,3000.0
2012-11-30 14:25:00,90.0,90.05,89.94,90.05,4800.0,80.3753,80.4199,80.3217,80.4199,4800.0
2012-11-30 14:30:00,90.06,90.16,89.98,89.98,6700.0,80.4288,80.5182,80.3574,80.3574,6700.0
2012-11-30 14:35:00,89.98,90.16,89.98,89.99,4300.0,80.3574,80.5182,80.3574,80.3663,4300.0
2012-11-30 14:40:00,90.04,90.15,90.0,90.15,2500.0,80.411,80.5092,80.3753,80.5092,2500.0
2012-11-30 14:45:00,90.17,90.17,89.97,90.1,6500.0,80.5271,80.5271,80.3485,80.4646,6500.0
2012-11-30 14:50:00,90.12,90.21,90.12,90.15,3500.0,80.4824,80.5628,80.4824,80.5092,3500.0
2012-11-30 14:55:00,90.15,90.2,89.86,89.89,11000.0,80.5092,80.5539,80.2502,80.277,11000.0
2012-11-30 15:00:00,89.92,90.01,89.89,89.99,12900.0,80.3038,80.3842,80.277,80.3663,12900.0
2012-11-30 15:05:00,89.99,90.07,89.82,89.99,14900.0,80.3663,80.4378,80.2145,80.3663,14900.0
2012-11-30 15:10:00,89.98,90.05,89.88,89.89,11800.0,80.3574,80.4199,80.2681,80.277,11800.0
2012-11-30 15:15:00,89.88,90.02,89.84,89.98,8800.0,80.2681,80.3931,80.2324,80.3574,8800.0
2012-11-30 15:20:00,89.99,90.03,89.89,90.0,12000.0,80.3663,80.4021,80.277,80.3753,12000.0
2012-11-30 15:25:00,89.99,90.05,89.91,90.0,22700.0,80.3663,80.4199,80.2949,80.3753,22700.0
2012-11-30 15:30:00,90.0,90.0,89.85,89.99,5900.0,80.3753,80.3753,80.2413,80.3663,5900.0
2012-11-30 15:35:00,89.99,90.0,89.9,89.9,7300.0,80.3663,80.3753,80.286,80.286,7300.0
2012-11-30 15:40:00,89.89,90.03,89.87,89.98,24000.0,80.277,80.4021,80.2592,80.3574,24000.0
2012-11-30 15:45:00,89.98,90.07,89.91,90.04,36200.0,80.3574,80.4378,80.2949,80.411,36200.0
2012-11-30 15:50:00,90.04,90.25,89.98,90.06,26600.0,80.411,80.5985,80.3574,80.4288,26600.0
2012-11-30 15:55:00,90.04,90.15,89.89,89.98,57000.0,80.411,80.5092,80.277,80.3574,57000.0
2012-12-03 09:30:00,91.01,91.01,90.4,90.7,12900.0,81.2773,81.2773,80.7325,81.0004,12900.0
2012-12-03 09:35:00,90.68,90.89,90.07,90.07,35900.0,80.9825,81.1701,80.4378,80.4378,35900.0
2012-12-03 09:40:00,90.07,90.38,89.89,89.97,14300.0,80.4378,80.7146,80.277,80.3485,14300.0
2012-12-03 09:45:00,89.89,90.0,89.73,90.0,12600.0,80.277,80.3753,80.1341,80.3753,12600.0
2012-12-03 09:50:00,90.0,90.0,88.84,89.42,17600.0,80.3753,80.3753,79.3393,79.8573,17600.0
2012-12-03 09:55:00,89.42,89.73,89.29,89.52,11000.0,79.8573,80.1341,79.7412,79.9466,11000.0
2012-12-03 10:00:00,89.52,89.81,88.93,89.64,8800.0,79.9466,80.2056,79.4197,80.0538,8800.0
2012-12-03 10:05:00,89.73,90.05,89.67,89.73,5400.0,80.1341,80.4199,80.0806,80.1341,5400.0
2012-12-03 10:10:00,89.79,89.95,89.68,89.68,5700.0,80.1877,80.3306,80.0895,80.0895,5700.0
2012-12-03 10:15:00,89.68,89.94,89.54,89.93,5200.0,80.0895,80.3217,79.9645,80.3127,5200.0
2012-12-03 10:20:00,89.93,90.2,89.79,90.13,10000.0,80.3127,80.5539,80.1877,80.4914,10000.0
2012-12-03 10:25:00,90.12,90.16,90.0,90.16,4300.0,80.4824,80.5182,80.3753,80.5182,4300.0
2012-12-03 10:30:00,90.24,90.24,90.07,90.13,4600.0,80.5896,80.5896,80.4378,80.4914,4600.0
2012-12-03 10:35:00,90.12,90.24,89.98,90.19,6600.0,80.4824,80.5896,80.3574,80.5449,6600.0
2012-12-03 10:40:00,90.19,90.28,90.14,90.27,2700.0,80.5449,80.6253,80.5003,80.6164,2700.0
2012-12-03 10:45:00,90.2,90.57,90.17,90.55,3700.0,80.5539,80.8843,80.5271,80.8664,3700.0
2012-12-03 10:50:00,90.51,90.56,90.06,90.15,3000.0,80.8307,80.8754,80.4288,80.5092,3000.0
2012-12-03 10:55:00,90.04,90.46,90.04,90.45,2100.0,80.411,80.7861,80.411,80.7771,2100.0
2012-12-03 11:00:00,90.44,90.51,90.38,90.45,3800.0,80.7682,80.8307,80.7146,80.7771,3800.0
2012-12-03 11:05:00,90.44,90.56,90.44,90.53,4500.0,80.7682,80.8754,80.7682,80.8486,4500.0
2012-12-03 11:10:00,90.53,91.08,90.51,91.08,13400.0,80.8486,81.3398,80.8307,81.3398,13400.0
2012-12-03 11:15:00,91.14,91.14,90.84,90.9,5100.0,81.3934,81.3934,81.1254,81.179,5100.0
2012-12-03 11:20:00,90.91,90.91,90.41,90.41,4400.0,81.1879,81.1879,80.7414,80.7414,4400.0
2012-12-03 11:25:00,90.41,90.56,90.37,90.51,4100.0,80.7414,80.8754,80.7057,80.8307,4100.0
2012-12-03 11:30:00,90.45,90.6,90.3,90.47,8000.0,80.7771,80.9111,80.6432,80.795,8000.0
2012-12-03 11:35:00,90.67,90.92,90.67,90.75,2500.0,80.9736,81.1969,80.9736,81.0451,2500.0
2012-12-03 11:40:00,90.74,91.11,90.74,90.95,12400.0,81.0361,81.3666,81.0361,81.2237,12400.0
2012-12-03 11:45:00,90.89,91.2,90.89,91.11,19900.0,81.1701,81.4469,81.1701,81.3666,19900.0
2012-12-03 11:50:00,91.33,91.36,90.95,91.08,14800.0,81.563,81.5898,81.2237,81.3398,14800.0
2012-12-03 11:55:00,91.1,91.16,91.07,91.16,1500.0,81.3576,81.4112,81.3308,81.4112,1500.0
2012-12-03 12:00:00,91.2,91.2,91.0,91.08,14400.0,81.4469,81.4469,81.2683,81.3398,14400.0
2012-12-03 12:05:00,91.1,91.26,91.0,91.0,10200.0,81.3576,81.5005,81.2683,81.2683,10200.0
2012-12-03 12:10:00,91.0,91.06,91.0,91.06,3000.0,81.2683,81.3219,81.2683,81.3219,3000.0
2012-12-03 12:15:00,91.07,91.21,91.07,91.13,4600.0,81.3308,81.4559,81.3308,81.3844,4600.0
2012-12-03 12:20:00,91.03,91.31,91.03,91.31,4500.0,81.2951,81.5452,81.2951,81.5452,4500.0
2012-12-03 12:25:00,91.37,91.37,91.26,91.3,4400.0,81.5988,81.5988,81.5005,81.5362,4400.0
2012-12-03 12:30:00,91.24,91.39,91.16,91.21,6000.0,81.4827,81.6166,81.4112,81.4559,6000.0
2012-12-03 12:35:00,91.16,91.16,91.09,91.13,700.0,81.4112,81.4112,81.3487,81.3844,700.0
2012-12-03 12:40:00,91.07,91.17,91.07,91.17,500.0,81.3308,81.4201,81.3308,81.4201,500.0
2012-12-03 12:45:00,91.14,91.14,91.01,91.02,3000.0,81.3934,81.3934,81.2773,81.2862,3000.0
2012-12-03 12:50:00,91.01,91.14,91.01,91.14,1400.0,81.2773,81.3934,81.2773,81.3934,1400.0
2012-12-03 12:55:00,91.21,91.21,91.0,91.0,3400.0,81.4559,81.4559,81.2683,81.2683,3400.0
2012-12-03 13:00:00,91.0,91.09,90.96,91.09,9400.0,81.2683,81.3487,81.2326,81.3487,9400.0
2012-12-03 13:05:00,91.08,91.19,91.08,91.12,3100.0,81.3398,81.438,81.3398,81.3755,3100.0
2012-12-03 13:10:00,91.0,91.11,90.95,91.09,3900.0,81.2683,81.3666,81.2237,81.3487,3900.0
2012-12-03 13:15:00,91.09,91.13,91.01,91.01,700.0,81.3487,81.3844,81.2773,81.2773,700.0
2012-12-03 13:20:00,91.07,91.07,91.02,91.02,200.0,81.3308,81.3308,81.2862,81.2862,200.0
2012-12-03 13:25:00,91.13,91.13,90.93,90.93,11600.0,81.3844,81.3844,81.2058,81.2058,11600.0
2012-12-03 13:30:00,90.92,91.0,90.8,90.84,400.0,81.1969,81.2683,81.0897,81.1254,400.0
2012-12-03 13:35:00,90.92,90.92,90.62,90.74,1300.0,81.1969,81.1969,80.929,81.0361,1300.0
2012-12-03 13:40:00,90.64,90.82,90.64,90.82,1600.0,80.9468,81.1076,80.9468,81.1076,1600.0
2012-12-03 13:45:00,90.73,91.12,90.73,91.12,1800.0,81.0272,81.3755,81.0272,81.3755,1800.0
2012-12-03 13:50:00,91.06,91.11,90.82,91.02,5800.0,81.3219,81.3666,81.1076,81.2862,5800.0
2012-12-03 13:55:00,91.0,91.0,91.0,91.0,100.0,81.2683,81.2683,81.2683,81.2683,100.0
2012-12-03 14:00:00,90.86,90.97,90.85,90.9,900.0,81.1433,81.2415,81.1344,81.179,900.0
2012-12-03 14:05:00,90.9,91.19,90.9,91.07,6900.0,81.179,81.438,81.179,81.3308,6900.0
2012-12-03 14:10:00,91.06,91.11,91.0,91.0,2200.0,81.3219,81.3666,81.2683,81.2683,2200.0
2012-12-03 14:15:00,91.05,91.05,90.9,91.0,2000.0,81.313,81.313,81.179,81.2683,2000.0
2012-12-03 14:20:00,91.03,91.06,90.92,90.99,1600.0,81.2951,81.3219,81.1969,81.2594,1600.0
2012-12-03 14:25:00,90.95,90.98,90.93,90.97,4300.0,81.2237,81.2505,81.2058,81.2415,4300.0
2012-12-03 14:30:00,90.96,91.14,90.96,91.05,4000.0,81.2326,81.3934,81.2326,81.313,4000.0
2012-12-03 14:35:00,91.02,91.02,90.54,90.55,2700.0,81.2862,81.2862,80.8575,80.8664,2700.0
2012-12-03 14:40:00,90.64,90.78,90.57,90.66,4100.0,80.9468,81.0718,80.8843,80.9647,4100.0
2012-12-03 14:45:00,90.62,90.64,90.45,90.47,3300.0,80.929,80.9468,80.7771,80.795,3300.0
2012-12-03 14:50:00,90.52,90.89,90.52,90.87,4200.0,80.8397,81.1701,80.8397,81.1522,4200.0
2012-12-03 14:55:00,90.86,90.86,90.36,90.46,11000.0,81.1433,81.1433,80.6968,80.7861,11000.0
2012-12-03 15:00:00,90.49,90.77,90.38,90.38,9700.0,80.8129,81.0629,80.7146,80.7146,9700.0
2012-12-03 15:05:00,90.44,90.62,90.43,90.6,7300.0,80.7682,80.929,80.7593,80.9111,7300.0
2012-12-03 15:10:00,90.6,90.73,90.55,90.6,14300.0,80.9111,81.0272,80.8664,80.9111,14300.0
2012-12-03 15:15:00,90.59,90.69,90.53,90.65,8200.0,80.9022,80.9915,80.8486,80.9558,8200.0
2012-12-03 15:20:00,90.6,90.73,90.53,90.53,4300.0,80.9111,81.0272,80.8486,80.8486,4300.0
2012-12-03 15:25:00,90.6,90.63,90.47,90.54,7700.0,80.9111,80.9379,80.795,80.8575,7700.0
2012-12-03 15:30:00,90.52,90.73,90.48,90.7,6800.0,80.8397,81.0272,80.8039,81.0004,6800.0
2012-12-03 15:35:00,90.68,90.81,90.49,90.63,9800.0,80.9825,81.0986,80.8129,80.9379,9800.0
2012-12-03 15:40:00,90.6,90.7,90.5,90.5,18200.0,80.9111,81.0004,80.8218,80.8218,18200.0
2012-12-03 15:45:00,90.5,90.67,90.41,90.5,21300.0,80.8218,80.9736,80.7414,80.8218,21300.0
2012-12-03 15:50:00,90.56,90.61,90.42,90.51,24900.0,80.8754,80.92,80.7503,80.8307,24900.0
2012-12-03 15:55:00,90.53,90.59,90.4,90.46,23000.0,80.8486,80.9022,80.7325,80.7861,23000.0
2012-12-04 09:30:00,90.65,91.08,90.17,90.27,1500.0,80.9558,81.3398,80.5271,80.6164,1500.0
2012-12-04 09:35:00,90.46,90.74,90.26,90.68,1300.0,80.7861,81.0361,80.6075,80.9825,1300.0
2012-12-04 09:40:00,90.5,91.15,90.5,90.8,4000.0,80.8218,81.4023,80.8218,81.0897,4000.0
2012-12-04 09:45:00,90.81,90.87,90.71,90.79,3800.0,81.0986,81.1522,81.0093,81.0808,3800.0
2012-12-04 09:50:00,90.77,90.78,90.77,90.78,200.0,81.0629,81.0718,81.0629,81.0718,200.0
2012-12-04 09:55:00,90.8,90.8,90.76,90.76,1400.0,81.0897,81.0897,81.054,81.054,1400.0
2012-12-04 10:00:00,90.74,90.93,90.74,90.86,900.0,81.0361,81.2058,81.0361,81.1433,900.0
2012-12-04 10:05:00,90.95,90.98,90.8,90.98,3500.0,81.2237,81.2505,81.0897,81.2505,3500.0
2012-12-04 10:10:00,91.13,91.2,90.96,91.14,2600.0,81.3844,81.4469,81.2326,81.3934,2600.0
2012-12-04 10:15:00,91.0,91.0,90.83,90.83,1700.0,81.2683,81.2683,81.1165,81.1165,1700.0
2012-12-04 10:20:00,90.88,90.96,90.63,90.78,4800.0,81.1612,81.2326,80.9379,81.0718,4800.0
2012-12-04 10:25:00,90.82,90.91,90.45,90.45,3800.0,81.1076,81.1879,80.7771,80.7771,3800.0
2012-12-04 10:30:00,90.52,90.7,90.37,90.68,3100.0,80.8397,81.0004,80.7057,80.9825,3100.0
2012-12-04 10:35:00,90.6,90.67,90.45,90.61,2700.0,80.9111,80.9736,80.7771,80.92,2700.0
2012-12-04 10:40:00,90.69,90.79,90.53,90.79,1500.0,80.9915,81.0808,80.8486,81.0808,1500.0
2012-12-04 10:45:00,90.8,91.12,90.8,91.12,2100.0,81.0897,81.3755,81.0897,81.3755,2100.0
2012-12-04 10:50:00,91.0,91.0,90.6,90.61,3300.0,81.2683,81.2683,80.9111,80.92,3300.0
2012-12-04 10:55:00,90.6,90.72,90.56,90.71,1800.0,80.9111,81.0183,80.8754,81.0093,1800.0
2012-12-04 11:00:00,90.75,90.79,90.67,90.72,3200.0,81.0451,81.0808,80.9736,81.0183,3200.0
2012-12-04 11:05:00,90.6,90.65,90.49,90.58,10700.0,80.9111,80.9558,80.8129,80.8932,10700.0
2012-12-04 11:10:00,90.61,90.84,90.48,90.84,5300.0,80.92,81.1254,80.8039,81.1254,5300.0
2012-12-04 11:15:00,90.84,91.2,90.68,90.78,7700.0,81.1254,81.4469,80.9825,81.0718,7700.0
2012-12-04 11:20:00,90.7,90.77,90.7,90.77,600.0,81.0004,81.0629,81.0004,81.0629,600.0
2012-12-04 11:25:00,90.73,90.73,90.62,90.7,700.0,81.0272,81.0272,80.929,81.0004,700.0
2012-12-04 11:30:00,90.6,91.06,90.6,90.7,7600.0,80.9111,81.3219,80.9111,81.0004,7600.0
2012-12-04 11:35:00,90.66,90.8,90.52,90.52,2900.0,80.9647,81.0897,80.8397,80.8397,2900.0
2012-12-04 11:40:00,90.58,90.86,90.55,90.75,2700.0,80.8932,81.1433,80.8664,81.0451,2700.0
2012-12-04 11:45:00,90.89,90.91,90.58,90.72,1600.0,81.1701,81.1879,80.8932,81.0183,1600.0
2012-12-04 11:50:00,90.7,90.77,90.68,90.68,1800.0,81.0004,81.0629,80.9825,80.9825,1800.0
2012-12-04 11:55:00,90.59,90.66,90.59,90.66,400.0,80.9022,80.9647,80.9022,80.9647,400.0
2012-12-04 12:00:00,90.6,90.62,90.5,90.6,3800.0,80.9111,80.929,80.8218,80.9111,3800.0
2012-12-04 12:05:00,90.58,90.6,90.48,90.53,3000.0,80.8932,80.9111,80.8039,80.8486,3000.0
2012-12-04 12:10:00,90.43,90.57,90.42,90.55,1900.0,80.7593,80.8843,80.7503,80.8664,1900.0
2012-12-04 12:15:00,90.57,90.68,90.54,90.68,2500.0,80.8843,80.9825,80.8575,80.9825,2500.0
2012-12-04 12:20:00,90.67,90.67,90.59,90.59,700.0,80.9736,80.9736,80.9022,80.9022,700.0
2012-12-04 12:25:00,90.55,90.83,90.55,90.73,3900.0,80.8664,81.1165,80.8664,81.0272,3900.0
2012-12-04 12:30:00,90.85,90.86,90.73,90.73,2400.0,81.1344,81.1433,81.0272,81.0272,2400.0
2012-12-04 12:35:00,90.68,90.68,90.55,90.58,2100.0,80.9825,80.9825,80.8664,80.8932,2100.0
2012-12-04 12:40:00,90.64,90.66,90.58,90.62,5700.0,80.9468,80.9647,80.8932,80.929,5700.0
2012-12-04 12:45:00,90.83,90.83,90.69,90.69,700.0,81.1165,81.1165,80.9915,80.9915,700.0
2012-12-04 12:50:00,90.72,90.72,90.58,90.58,600.0,81.0183,81.0183,80.8932,80.8932,600.0
2012-12-04 12:55:00,90.58,90.68,90.46,90.68,1200.0,80.8932,80.9825,80.7861,80.9825,1200.0
2012-12-04 13:00:00,90.56,90.62,90.44,90.57,1700.0,80.8754,80.929,80.7682,80.8843,1700.0
2012-12-04 13:05:00,90.55,90.6,90.5,90.5,900.0,80.8664,80.9111,80.8218,80.8218,900.0
2012-12-04 13:10:00,90.6,90.69,90.59,90.69,900.0,80.9111,80.9915,80.9022,80.9915,900.0
2012-12-04 13:15:00,90.66,90.7,90.61,90.7,1400.0,80.9647,81.0004,80.92,81.0004,1400.0
2012-12-04 13:20:00,90.67,90.82,90.67,90.74,3100.0,80.9736,81.1076,80.9736,81.0361,3100.0
2012-12-04 13:25:00,90.76,90.92,90.76,90.81,4600.0,81.054,81.1969,81.054,81.0986,4600.0
2012-12-04 13:30:00,90.93,90.94,90.89,90.89,900.0,81.2058,81.2147,81.1701,81.1701,900.0
2012-12-04 13:35:00,90.88,90.9,90.76,90.86,500.0,81.1612,81.179,81.054,81.1433,500.0
2012-12-04 13:40:00,90.77,91.09,90.77,90.79,6500.0,81.0629,81.3487,81.0629,81.0808,6500.0
2012-12-04 13:45:00,90.8,90.87,90.74,90.85,2000.0,81.0897,81.1522,81.0361,81.1344,2000.0
2012-12-04 13:50:00,91.0,91.17,90.97,91.12,2700.0,81.2683,81.4201,81.2415,81.3755,2700.0
2012-12-04 13:55:00,91.18,91.18,90.96,91.13,2600.0,81.4291,81.4291,81.2326,81.3844,2600.0
2012-12-04 14:00:00,91.18,91.26,91.07,91.09,2000.0,81.4291,81.5005,81.3308,81.3487,2000.0
2012-12-04 14:05:00,91.08,91.08,91.08,91.08,300.0,81.3398,81.3398,81.3398,81.3398,300.0
2012-12-04 14:10:00,91.13,91.13,90.95,90.95,1000.0,81.3844,81.3844,81.2237,81.2237,1000.0
2012-12-04 14:15:00,90.88,91.0,90.86,90.98,7100.0,81.1612,81.2683,81.1433,81.2505,7100.0
2012-12-04 14:20:00,90.96,91.02,90.89,90.95,10700.0,81.2326,81.2862,81.1701,81.2237,10700.0
2012-12-04 14:25:00,90.95,91.0,90.9,90.99,900.0,81.2237,81.2683,81.179,81.2594,900.0
2012-12-04 14:30:00,91.0,91.01,90.88,91.0,1600.0,81.2683,81.2773,81.1612,81.2683,1600.0
2012-12-04 14:35:00,90.98,91.01,90.91,90.96,10500.0,81.2505,81.2773,81.1879,81.2326,10500.0
2012-12-04 14:40:00,91.0,91.25,91.0,91.1,10900.0,81.2683,81.4916,81.2683,81.3576,10900.0
2012-12-04 14:45:00,91.07,91.13,91.01,91.1,3300.0,81.3308,81.3844,81.2773,81.3576,3300.0
2012-12-04 14:50:00,91.12,91.16,91.01,91.01,2900.0,81.3755,81.4112,81.2773,81.2773,2900.0
2012-12-04 14:55:00,91.03,91.11,91.0,91.0,1900.0,81.2951,81.3666,81.2683,81.2683,1900.0
2012-12-04 15:00:00,91.08,91.16,90.99,91.03,2900.0,81.3398,81.4112,81.2594,81.2951,2900.0
2012-12-04 15:05:00,91.02,91.18,91.02,91.1,5000.0,81.2862,81.4291,81.2862,81.3576,5000.0
2012-12-04 15:10:00,91.07,91.07,90.98,91.0,1600.0,81.3308,81.3308,81.2505,81.2683,1600.0
2012-12-04 15:15:00,91.05,91.05,90.96,91.04,4800.0,81.313,81.313,81.2326,81.304,4800.0
2012-12-04 15:20:00,91.01,91.04,90.93,90.98,4700.0,81.2773,81.304,81.2058,81.2505,4700.0
2012-12-04 15:25:00,90.98,91.06,90.92,90.93,3400.0,81.2505,81.3219,81.1969,81.2058,3400.0
2012-12-04 15:30:00,91.02,91.14,90.84,90.84,8400.0,81.2862,81.3934,81.1254,81.1254,8400.0
2012-12-04 15:35:00,90.85,91.09,90.59,90.96,8700.0,81.1344,81.3487,80.9022,81.2326,8700.0
2012-12-04 15:40:00,90.94,91.01,90.84,90.9,7800.0,81.2147,81.2773,81.1254,81.179,7800.0
2012-12-04 15:45:00,90.9,91.04,90.85,91.04,11700.0,81.179,81.304,81.1344,81.304,11700.0
2012-12-04 15:50:00,91.09,91.09,90.83,90.95,12100.0,81.3487,81.3487,81.1165,81.2237,12100.0
2012-12-04 15:55:00,90.98,91.06,90.92,90.94,19500.0,81.2505,81.3219,81.1969,81.2147,19500.0
2012-12-05 09:30:00,90.93,91.24,90.78,90.97,2700.0,81.2058,81.4827,81.0718,81.2415,2700.0
2012-12-05 09:35:00,90.75,90.83,90.57,90.61,1400.0,81.0451,81.1165,80.8843,80.92,1400.0
2012-12-05 09:40:00,90.61,90.89,90.61,90.89,3200.0,80.92,81.1701,80.92,81.1701,3200.0
2012-12-05 09:45:00,90.85,90.92,90.62,90.63,2700.0,81.1344,81.1969,80.929,80.9379,2700.0
2012-12-05 09:50:00,90.76,90.76,90.4,90.57,3500.0,81.054,81.054,80.7325,80.8843,3500.0
2012-12-05 09:55:00,90.57,90.59,90.11,90.11,6300.0,80.8843,80.9022,80.4735,80.4735,6300.0
2012-12-05 10:00:00,90.35,90.39,89.72,89.72,11200.0,80.6878,80.7236,80.1252,80.1252,11200.0
2012-12-05 10:05:00,89.66,90.21,89.65,90.05,17400.0,80.0716,80.5628,80.0627,80.4199,17400.0
2012-12-05 10:10:00,90.08,90.33,90.08,90.33,2600.0,80.4467,80.67,80.4467,80.67,2600.0
2012-12-05 10:15:00,90.34,90.51,90.17,90.5,4900.0,80.6789,80.8307,80.5271,80.8218,4900.0
2012-12-05 10:20:00,90.5,90.5,90.29,90.29,3400.0,80.8218,80.8218,80.6343,80.6343,3400.0
2012-12-05 10:25:00,90.23,90.28,90.06,90.13,7100.0,80.5807,80.6253,80.4288,80.4914,7100.0
2012-12-05 10:30:00,90.21,90.3,90.02,90.09,5700.0,80.5628,80.6432,80.3931,80.4556,5700.0
2012-12-05 10:35:00,90.24,90.24,90.02,90.02,3400.0,80.5896,80.5896,80.3931,80.3931,3400.0
2012-12-05 10:40:00,89.9,90.08,89.9,89.95,3900.0,80.286,80.4467,80.286,80.3306,3900.0
2012-12-05 10:45:00,89.87,89.98,89.87,89.97,1700.0,80.2592,80.3574,80.2592,80.3485,1700.0
2012-12-05 10:50:00,89.95,89.95,89.63,89.73,4700.0,80.3306,80.3306,80.0448,80.1341,4700.0
2012-12-05 10:55:00,89.74,90.21,89.65,90.13,10000.0,80.1431,80.5628,80.0627,80.4914,10000.0
2012-12-05 11:00:00,90.1,90.14,89.16,89.85,14900.0,80.4646,80.5003,79.6251,80.2413,14900.0
2012-12-05 11:05:00,89.83,90.01,89.73,89.92,1200.0,80.2234,80.3842,80.1341,80.3038,1200.0
2012-12-05 11:10:00,89.96,90.23,89.96,90.13,1500.0,80.3395,80.5807,80.3395,80.4914,1500.0
2012-12-05 11:15:00,90.28,90.37,90.02,90.02,2800.0,80.6253,80.7057,80.3931,80.3931,2800.0
2012-12-05 11:20:00,90.16,90.25,89.93,90.15,14500.0,80.5182,80.5985,80.3127,80.5092,14500.0
2012-12-05 11:25:00,90.18,90.46,90.17,90.46,1600.0,80.536,80.7861,80.5271,80.7861,1600.0
2012-12-05 11:30:00,90.43,90.7,90.43,90.7,800.0,80.7593,81.0004,80.7593,81.0004,800.0
2012-12-05 11:35:00,90.72,90.72,90.37,90.53,5900.0,81.0183,81.0183,80.7057,80.8486,5900.0
2012-12-05 11:40:00,90.57,90.57,90.28,90.32,5600.0,80.8843,80.8843,80.6253,80.661,5600.0
2012-12-05 11:45:00,90.29,90.39,90.23,90.38,4500.0,80.6343,80.7236,80.5807,80.7146,4500.0
2012-12-05 11:50:00,90.38,90.38,90.16,90.33,4700.0,80.7146,80.7146,80.5182,80.67,4700.0
2012-12-05 11:55:00,90.4,90.56,90.31,90.34,3800.0,80.7325,80.8754,80.6521,80.6789,3800.0
2012-12-05 12:00:00,90.47,90.56,90.41,90.46,3000.0,80.795,80.8754,80.7414,80.7861,3000.0
2012-12-05 12:05:00,90.5,90.63,90.4,90.4,6000.0,80.8218,80.9379,80.7325,80.7325,6000.0
2012-12-05 12:10:00,90.47,90.61,90.47,90.56,1300.0,80.795,80.92,80.795,80.8754,1300.0
2012-12-05 12:15:00,90.61,90.78,90.52,90.69,6800.0,80.92,81.0718,80.8397,80.9915,6800.0
2012-12-05 12:20:00,90.68,90.84,90.68,90.83,3100.0,80.9825,81.1254,80.9825,81.1165,3100.0
2012-12-05 12:25:00,90.75,90.82,90.53,90.74,13100.0,81.0451,81.1076,80.8486,81.0361,13100.0
2012-12-05 12:30:00,90.7,90.77,90.63,90.66,5200.0,81.0004,81.0629,80.9379,80.9647,5200.0
2012-12-05 12:35:00,90.74,90.79,90.66,90.79,3600.0,81.0361,81.0808,80.9647,81.0808,3600.0
2012-12-05 12:40:00,90.83,90.94,90.78,90.82,8900.0,81.1165,81.2147,81.0718,81.1076,8900.0
2012-12-05 12:45:00,90.71,90.76,90.52,90.55,2300.0,81.0093,81.054,80.8397,80.8664,2300.0
2012-12-05 12:50:00,90.55,90.55,90.4,90.44,2500.0,80.8664,80.8664,80.7325,80.7682,2500.0
2012-12-05 12:55:00,90.44,90.56,90.41,90.51,7200.0,80.7682,80.8754,80.7414,80.8307,7200.0
2012-12-05 13:00:00,90.53,90.53,90.13,90.24,3200.0,80.8486,80.8486,80.4914,80.5896,3200.0
2012-12-05 13:05:00,90.24,90.4,90.23,90.4,4700.0,80.5896,80.7325,80.5807,80.7325,4700.0
2012-12-05 13:10:00,90.46,90.46,90.3,90.44,900.0,80.7861,80.7861,80.6432,80.7682,900.0
2012-12-05 13:15:00,90.49,90.52,90.41,90.47,2000.0,80.8129,80.8397,80.7414,80.795,2000.0
2012-12-05 13:20:00,90.46,90.46,90.33,90.45,1800.0,80.7861,80.7861,80.67,80.7771,1800.0
2012-12-05 13:25:00,90.46,90.46,90.28,90.34,2400.0,80.7861,80.7861,80.6253,80.6789,2400.0
2012-12-05 13:30:00,90.39,90.46,90.37,90.46,1100.0,80.7236,80.7861,80.7057,80.7861,1100.0
2012-12-05 13:35:00,90.48,90.59,90.48,90.51,2300.0,80.8039,80.9022,80.8039,80.8307,2300.0
2012-12-05 13:40:00,90.54,90.54,90.44,90.44,3200.0,80.8575,80.8575,80.7682,80.7682,3200.0
2012-12-05 13:45:00,90.45,90.45,90.32,90.32,2400.0,80.7771,80.7771,80.661,80.661,2400.0
2012-12-05 13:50:00,90.33,90.4,90.17,90.17,1800.0,80.67,80.7325,80.5271,80.5271,1800.0
2012-12-05 13:55:00,90.22,90.26,90.02,90.12,2800.0,80.5717,80.6075,80.3931,80.4824,2800.0
2012-12-05 14:00:00,90.06,90.47,90.04,90.47,2800.0,80.4288,80.795,80.411,80.795,2800.0
2012-12-05 14:05:00,90.46,90.49,90.39,90.4,1200.0,80.7861,80.8129,80.7236,80.7325,1200.0
2012-12-05 14:10:00,90.4,90.48,90.31,90.4,1800.0,80.7325,80.8039,80.6521,80.7325,1800.0
2012-12-05 14:15:00,90.4,90.4,90.34,90.4,1300.0,80.7325,80.7325,80.6789,80.7325,1300.0
2012-12-05 14:20:00,90.38,90.5,90.35,90.35,2600.0,80.7146,80.8218,80.6878,80.6878,2600.0
2012-12-05 14:25:00,90.38,90.38,90.31,90.31,500.0,80.7146,80.7146,80.6521,80.6521,500.0
2012-12-05 14:30:00,90.31,90.47,90.23,90.4,4800.0,80.6521,80.795,80.5807,80.7325,4800.0
2012-12-05 14:35:00,90.44,90.5,90.39,90.5,2200.0,80.7682,80.8218,80.7236,80.8218,2200.0
2012-12-05 14:40:00,90.5,90.56,90.44,90.45,2600.0,80.8218,80.8754,80.7682,80.7771,2600.0
2012-12-05 14:45:00,90.47,90.5,90.38,90.38,2300.0,80.795,80.8218,80.7146,80.7146,2300.0
2012-12-05 14:50:00,90.37,90.49,90.35,90.49,2300.0,80.7057,80.8129,80.6878,80.8129,2300.0
2012-12-05 14:55:00,90.46,90.52,90.37,90.49,3700.0,80.7861,80.8397,80.7057,80.8129,3700.0
2012-12-05 15:00:00,90.42,90.5,90.27,90.27,4100.0,80.7503,80.8218,80.6164,80.6164,4100.0
2012-12-05 15:05:00,90.35,90.37,90.32,90.33,1000.0,80.6878,80.7057,80.661,80.67,1000.0
2012-12-05 15:10:00,90.29,90.39,90.29,90.35,4600.0,80.6343,80.7236,80.6343,80.6878,4600.0
2012-12-05 15:15:00,90.37,90.42,90.33,90.33,6500.0,80.7057,80.7503,80.67,80.67,6500.0
2012-12-05 15:20:00,90.29,90.41,90.28,90.3,9900.0,80.6343,80.7414,80.6253,80.6432,9900.0
2012-12-05 15:25:00,90.32,90.36,90.21,90.36,2900.0,80.661,80.6968,80.5628,80.6968,2900.0
2012-12-05 15:30:00,90.35,90.4,90.31,90.37,3400.0,80.6878,80.7325,80.6521,80.7057,3400.0
2012-12-05 15:35:00,90.35,90.37,90.19,90.27,7700.0,80.6878,80.7057,80.5449,80.6164,7700.0
2012-12-05 15:40:00,90.23,90.32,90.11,90.13,4200.0,80.5807,80.661,80.4735,80.4914,4200.0
2012-12-05 15:45:00,90.18,90.19,89.95,90.15,18000.0,80.536,80.5449,80.3306,80.5092,18000.0
2012-12-05 15:50:00,90.15,90.32,90.15,90.25,12400.0,80.5092,80.661,80.5092,80.5985,12400.0
2012-12-05 15:55:00,90.25,90.34,90.17,90.3,47900.0,80.5985,80.6789,80.5271,80.6432,47900.0
2012-12-06 09:30:00,89.77,90.7,89.77,90.16,4600.0,80.1699,81.0004,80.1699,80.5182,4600.0
2012-12-06 09:35:00,90.49,90.49,90.35,90.46,400.0,80.8129,80.8129,80.6878,80.7861,400.0
2012-12-06 09:40:00,90.44,90.52,90.34,90.44,4700.0,80.7682,80.8397,80.6789,80.7682,4700.0
2012-12-06 09:45:00,90.44,90.44,90.44,90.44,0.0,80.7682,80.7682,80.7682,80.7682,0.0
2012-12-06 09:50:00,90.54,90.54,90.28,90.28,3200.0,80.8575,80.8575,80.6253,80.6253,3200.0
2012-12-06 09:55:00,90.34,90.35,89.97,90.16,1600.0,80.6789,80.6878,80.3485,80.5182,1600.0
2012-12-06 10:00:00,90.01,90.07,89.58,89.75,4900.0,80.3842,80.4378,80.0002,80.152,4900.0
2012-12-06 10:05:00,89.73,90.14,89.73,90.14,1700.0,80.1341,80.5003,80.1341,80.5003,1700.0
2012-12-06 10:10:00,90.34,90.34,89.9,90.06,2400.0,80.6789,80.6789,80.286,80.4288,2400.0
2012-12-06 10:15:00,89.98,90.35,89.95,89.95,3700.0,80.3574,80.6878,80.3306,80.3306,3700.0
2012-12-06 10:20:00,90.0,90.0,89.73,89.9,1500.0,80.3753,80.3753,80.1341,80.286,1500.0
2012-12-06 10:25:00,90.11,90.24,90.1,90.18,1500.0,80.4735,80.5896,80.4646,80.536,1500.0
2012-12-06 10:30:00,90.08,90.17,89.83,89.97,1600.0,80.4467,80.5271,80.2234,80.3485,1600.0
2012-12-06 10:35:00,89.96,90.43,89.88,90.36,6600.0,80.3395,80.7593,80.2681,80.6968,6600.0
2012-12-06 10:40:00,90.37,90.39,90.31,90.37,1400.0,80.7057,80.7236,80.6521,80.7057,1400.0
2012-12-06 10:45:00,90.33,90.72,90.33,90.72,3200.0,80.67,81.0183,80.67,81.0183,3200.0
2012-12-06 10:50:00,90.73,90.9,90.49,90.51,5000.0,81.0272,81.179,80.8129,80.8307,5000.0
2012-12-06 10:55:00,90.67,90.67,90.62,90.62,300.0,80.9736,80.9736,80.929,80.929,300.0
2012-12-06 11:00:00,90.52,90.54,90.4,90.4,500.0,80.8397,80.8575,80.7325,80.7325,500.0
2012-12-06 11:05:00,90.39,90.39,90.19,90.3,2900.0,80.7236,80.7236,80.5449,80.6432,2900.0
2012-12-06 11:10:00,90.26,90.36,90.24,90.36,1900.0,80.6075,80.6968,80.5896,80.6968,1900.0
2012-12-06 11:15:00,90.34,90.43,90.33,90.43,800.0,80.6789,80.7593,80.67,80.7593,800.0
2012-12-06 11:20:00,90.4,90.59,90.36,90.59,6500.0,80.7325,80.9022,80.6968,80.9022,6500.0
2012-12-06 11:25:00,90.62,90.62,90.55,90.59,800.0,80.929,80.929,80.8664,80.9022,800.0
2012-12-06 11:30:00,90.56,90.63,90.51,90.52,2500.0,80.8754,80.9379,80.8307,80.8397,2500.0
2012-12-06 11:35:00,90.58,90.78,90.58,90.76,1500.0,80.8932,81.0718,80.8932,81.054,1500.0
2012-12-06 11:40:00,90.75,90.8,90.68,90.75,1800.0,81.0451,81.0897,80.9825,81.0451,1800.0
2012-12-06 11:45:00,90.8,90.8,90.8,90.8,100.0,81.0897,81.0897,81.0897,81.0897,100.0
2012-12-06 11:50:00,90.64,90.74,90.64,90.69,1000.0,80.9468,81.0361,80.9468,80.9915,1000.0
2012-12-06 11:55:00,90.69,90.69,90.69,90.69,0.0,80.9915,80.9915,80.9915,80.9915,0.0
2012-12-06 12:00:00,90.65,90.65,90.49,90.58,700.0,80.9558,80.9558,80.8129,80.8932,700.0
2012-12-06 12:05:00,90.37,90.6,90.37,90.48,600.0,80.7057,80.9111,80.7057,80.8039,600.0
2012-12-06 12:10:00,90.38,90.41,90.14,90.15,2900.0,80.7146,80.7414,80.5003,80.5092,2900.0
2012-12-06 12:15:00,90.26,90.26,90.18,90.26,700.0,80.6075,80.6075,80.536,80.6075,700.0
2012-12-06 12:20:00,90.26,90.28,90.19,90.28,2700.0,80.6075,80.6253,80.5449,80.6253,2700.0
2012-12-06 12:25:00,90.27,90.27,90.11,90.12,1200.0,80.6164,80.6164,80.4735,80.4824,1200.0
2012-12-06 12:30:00,90.07,90.3,90.0,90.2,6500.0,80.4378,80.6432,80.3753,80.5539,6500.0
2012-12-06 12:35:00,90.22,90.49,90.2,90.47,6200.0,80.5717,80.8129,80.5539,80.795,6200.0
2012-12-06 12:40:00,90.52,90.52,90.5,90.51,300.0,80.8397,80.8397,80.8218,80.8307,300.0
2012-12-06 12:45:00,90.5,90.56,90.45,90.46,2400.0,80.8218,80.8754,80.7771,80.7861,2400.0
2012-12-06 12:50:00,90.49,90.57,90.47,90.57,1500.0,80.8129,80.8843,80.795,80.8843,1500.0
2012-12-06 12:55:00,90.57,90.69,90.54,90.55,1900.0,80.8843,80.9915,80.8575,80.8664,1900.0
2012-12-06 13:00:00,90.5,90.61,90.36,90.59,1800.0,80.8218,80.92,80.6968,80.9022,1800.0
2012-12-06 13:05:00,90.46,90.46,90.38,90.38,700.0,80.7861,80.7861,80.7146,80.7146,700.0
2012-12-06 13:10:00,90.46,90.46,90.37,90.38,1300.0,80.7861,80.7861,80.7057,80.7146,1300.0
2012-12-06 13:15:00,90.34,90.45,90.34,90.45,500.0,80.6789,80.7771,80.6789,80.7771,500.0
2012-12-06 13:20:00,90.46,90.46,90.36,90.45,2500.0,80.7861,80.7861,80.6968,80.7771,2500.0
2012-12-06 13:25:00,90.39,90.39,90.14,90.14,2400.0,80.7236,80.7236,80.5003,80.5003,2400.0
2012-12-06 13:30:00,90.15,90.45,90.11,90.23,4800.0,80.5092,80.7771,80.4735,80.5807,4800.0
2012-12-06 13:35:00,90.23,90.27,90.18,90.21,1100.0,80.5807,80.6164,80.536,80.5628,1100.0
2012-12-06 13:40:00,90.21,90.44,90.21,90.3,2900.0,80.5628,80.7682,80.5628,80.6432,2900.0
2012-12-06 13:45:00,90.31,90.52,90.29,90.46,4000.0,80.6521,80.8397,80.6343,80.7861,4000.0
2012-12-06 13:50:00,90.48,90.48,90.47,90.48,300.0,80.8039,80.8039,80.795,80.8039,300.0
2012-12-06 13:55:00,90.41,90.55,90.37,90.55,1800.0,80.7414,80.8664,80.7057,80.8664,1800.0
2012-12-06 14:00:00,90.59,90.61,90.44,90.44,2400.0,80.9022,80.92,80.7682,80.7682,2400.0
2012-12-06 14:05:00,90.54,90.6,90.41,90.41,600.0,80.8575,80.9111,80.7414,80.7414,600.0
2012-12-06 14:10:00,90.3,90.64,90.3,90.59,1000.0,80.6432,80.9468,80.6432,80.9022,1000.0
2012-12-06 14:15:00,90.46,90.52,90.33,90.33,1400.0,80.7861,80.8397,80.67,80.67,1400.0
2012-12-06 14:20:00,90.42,90.57,90.41,90.57,2400.0,80.7503,80.8843,80.7414,80.8843,2400.0
2012-12-06 14:25:00,90.57,90.63,90.48,90.48,2800.0,80.8843,80.9379,80.8039,80.8039,2800.0
2012-12-06 14:30:00,90.48,90.72,90.48,90.7,1400.0,80.8039,81.0183,80.8039,81.0004,1400.0
2012-12-06 14:35:00,90.68,90.68,90.53,90.61,1300.0,80.9825,80.9825,80.8486,80.92,1300.0
2012-12-06 14:40:00,90.61,90.65,90.55,90.61,1300.0,80.92,80.9558,80.8664,80.92,1300.0
2012-12-06 14:45:00,90.48,90.51,90.34,90.42,4000.0,80.8039,80.8307,80.6789,80.7503,4000.0
2012-12-06 14:50:00,90.36,90.4,90.32,90.33,1100.0,80.6968,80.7325,80.661,80.67,1100.0
2012-12-06 14:55:00,90.4,90.52,90.34,90.52,2800.0,80.7325,80.8397,80.6789,80.8397,2800.0
2012-12-06 15:00:00,90.56,90.56,90.36,90.38,3800.0,80.8754,80.8754,80.6968,80.7146,3800.0
2012-12-06 15:05:00,90.35,90.37,90.33,90.36,5500.0,80.6878,80.7057,80.67,80.6968,5500.0
2012-12-06 15:10:00,90.36,90.36,90.3,90.36,5100.0,80.6968,80.6968,80.6432,80.6968,5100.0
2012-12-06 15:15:00,90.36,90.43,90.36,90.38,4500.0,80.6968,80.7593,80.6968,80.7146,4500.0
2012-12-06 15:20:00,90.45,90.45,90.34,90.41,3100.0,80.7771,80.7771,80.6789,80.7414,3100.0
2012-12-06 15:25:00,90.44,90.5,90.28,90.49,1900.0,80.7682,80.8218,80.6253,80.8129,1900.0
2012-12-06 15:30:00,90.4,90.55,90.39,90.45,2000.0,80.7325,80.8664,80.7236,80.7771,2000.0
2012-12-06 15:35:00,90.53,90.62,90.45,90.48,7900.0,80.8486,80.929,80.7771,80.8039,7900.0
2012-12-06 15:40:00,90.47,90.56,90.35,90.43,6400.0,80.795,80.8754,80.6878,80.7593,6400.0
2012-12-06 15:45:00,90.41,90.52,90.39,90.44,3800.0,80.7414,80.8397,80.7236,80.7682,3800.0
2012-12-06 15:50:00,90.47,90.57,90.35,90.47,11000.0,80.795,80.8843,80.6878,80.795,11000.0
2012-12-06 15:55:00,90.55,90.6,90.4,90.48,14800.0,80.8664,80.9111,80.7325,80.8039,14800.0
2012-12-07 09:30:00,90.83,91.13,90.83,91.03,2800.0,81.1165,81.3844,81.1165,81.2951,2800.0
2012-12-07 09:35:00,91.05,91.05,90.6,90.74,2800.0,81.313,81.313,80.9111,81.0361,2800.0
2012-12-07 09:40:00,90.69,90.7,90.29,90.29,3200.0,80.9915,81.0004,80.6343,80.6343,3200.0
2012-12-07 09:45:00,90.36,90.46,90.25,90.25,1700.0,80.6968,80.7861,80.5985,80.5985,1700.0
2012-12-07 09:50:00,90.25,90.43,90.2,90.33,7600.0,80.5985,80.7593,80.5539,80.67,7600.0
2012-12-07 09:55:00,90.19,90.28,90.12,90.28,1700.0,80.5449,80.6253,80.4824,80.6253,1700.0
2012-12-07 10:00:00,90.25,90.25,90.03,90.2,2100.0,80.5985,80.5985,80.4021,80.5539,2100.0
2012-12-07 10:05:00,90.31,90.78,90.27,90.78,7600.0,80.6521,81.0718,80.6164,81.0718,7600.0
2012-12-07 10:10:00,90.78,90.85,90.56,90.57,3600.0,81.0718,81.1344,80.8754,80.8843,3600.0
2012-12-07 10:15:00,90.57,90.77,90.57,90.67,1300.0,80.8843,81.0629,80.8843,80.9736,1300.0
2012-12-07 10:20:00,90.64,90.64,90.38,90.38,1500.0,80.9468,80.9468,80.7146,80.7146,1500.0
2012-12-07 10:25:00,90.38,90.39,90.23,90.25,900.0,80.7146,80.7236,80.5807,80.5985,900.0
2012-12-07 10:30:00,90.26,90.29,90.02,90.03,1900.0,80.6075,80.6343,80.3931,80.4021,1900.0
2012-12-07 10:35:00,90.08,90.23,89.99,90.17,4500.0,80.4467,80.5807,80.3663,80.5271,4500.0
2012-12-07 10:40:00,90.19,90.2,89.94,89.94,3900.0,80.5449,80.5539,80.3217,80.3217,3900.0
2012-12-07 10:45:00,89.95,90.12,89.95,89.99,800.0,80.3306,80.4824,80.3306,80.3663,800.0
2012-12-07 10:50:00,89.99,90.14,89.95,89.98,3200.0,80.3663,80.5003,80.3306,80.3574,3200.0
2012-12-07 10:55:00,90.07,90.09,89.98,89.98,3200.0,80.4378,80.4556,80.3574,80.3574,3200.0
2012-12-07 11:00:00,90.09,90.18,89.95,90.12,8100.0,80.4556,80.536,80.3306,80.4824,8100.0
2012-12-07 11:05:00,90.11,90.21,90.03,90.08,1800.0,80.4735,80.5628,80.4021,80.4467,1800.0
2012-12-07 11:10:00,90.08,90.16,90.04,90.06,1100.0,80.4467,80.5182,80.411,80.4288,1100.0
2012-12-07 11:15:00,90.06,90.11,90.0,90.04,3300.0,80.4288,80.4735,80.3753,80.411,3300.0
2012-12-07 11:20:00,90.0,90.08,89.95,90.02,3100.0,80.3753,80.4467,80.3306,80.3931,3100.0
2012-12-07 11:25:00,89.94,90.08,89.93,90.02,3000.0,80.3217,80.4467,80.3127,80.3931,3000.0
2012-12-07 11:30:00,90.01,90.08,89.96,90.04,10200.0,80.3842,80.4467,80.3395,80.411,10200.0
2012-12-07 11:35:00,90.01,90.15,90.0,90.0,3000.0,80.3842,80.5092,80.3753,80.3753,3000.0
2012-12-07 11:40:00,90.0,90.08,89.98,90.08,3200.0,80.3753,80.4467,80.3574,80.4467,3200.0
2012-12-07 11:45:00,90.1,90.12,89.94,90.12,7900.0,80.4646,80.4824,80.3217,80.4824,7900.0
2012-12-07 11:50:00,90.14,90.14,90.01,90.01,1500.0,80.5003,80.5003,80.3842,80.3842,1500.0
2012-12-07 11:55:00,90.07,90.1,89.99,90.04,5100.0,80.4378,80.4646,80.3663,80.411,5100.0
2012-12-07 12:00:00,90.0,90.14,90.0,90.12,1800.0,80.3753,80.5003,80.3753,80.4824,1800.0
2012-12-07 12:05:00,90.18,90.22,90.08,90.15,2800.0,80.536,80.5717,80.4467,80.5092,2800.0
2012-12-07 12:10:00,90.21,90.24,90.09,90.11,1000.0,80.5628,80.5896,80.4556,80.4735,1000.0
2012-12-07 12:15:00,90.23,90.23,90.11,90.17,2300.0,80.5807,80.5807,80.4735,80.5271,2300.0
2012-12-07 12:20:00,90.12,90.22,90.02,90.12,2700.0,80.4824,80.5717,80.3931,80.4824,2700.0
2012-12-07 12:25:00,90.01,90.04,90.01,90.04,800.0,80.3842,80.411,80.3842,80.411,800.0
2012-12-07 12:30:00,90.05,90.12,90.0,90.12,2600.0,80.4199,80.4824,80.3753,80.4824,2600.0
2012-12-07 12:35:00,90.12,90.15,90.11,90.12,2200.0,80.4824,80.5092,80.4735,80.4824,2200.0
2012-12-07 12:40:00,90.11,90.16,90.1,90.16,600.0,80.4735,80.5182,80.4646,80.5182,600.0
2012-12-07 12:45:00,90.08,90.08,90.03,90.04,400.0,80.4467,80.4467,80.4021,80.411,400.0
2012-12-07 12:50:00,90.15,90.24,90.06,90.15,2200.0,80.5092,80.5896,80.4288,80.5092,2200.0
2012-12-07 12:55:00,90.23,90.31,90.17,90.25,3000.0,80.5807,80.6521,80.5271,80.5985,3000.0
2012-12-07 13:00:00,90.19,90.31,90.18,90.28,2200.0,80.5449,80.6521,80.536,80.6253,2200.0
2012-12-07 13:05:00,90.26,90.26,90.23,90.23,500.0,80.6075,80.6075,80.5807,80.5807,500.0
2012-12-07 13:10:00,90.23,90.23,90.09,90.09,1500.0,80.5807,80.5807,80.4556,80.4556,1500.0
2012-12-07 13:15:00,90.11,90.22,90.09,90.1,700.0,80.4735,80.5717,80.4556,80.4646,700.0
2012-12-07 13:20:00,90.08,90.19,90.05,90.06,600.0,80.4467,80.5449,80.4199,80.4288,600.0
2012-12-07 13:25:00,90.06,90.16,90.05,90.06,1500.0,80.4288,80.5182,80.4199,80.4288,1500.0
2012-12-07 13:30:00,90.06,90.16,90.05,90.11,1400.0,80.4288,80.5182,80.4199,80.4735,1400.0
2012-12-07 13:35:00,90.1,90.16,90.08,90.16,1100.0,80.4646,80.5182,80.4467,80.5182,1100.0
2012-12-07 13:40:00,90.12,90.15,90.0,90.14,3000.0,80.4824,80.5092,80.3753,80.5003,3000.0
2012-12-07 13:45:00,90.02,90.09,90.0,90.01,1500.0,80.3931,80.4556,80.3753,80.3842,1500.0
2012-12-07 13:50:00,90.0,90.08,90.0,90.02,2300.0,80.3753,80.4467,80.3753,80.3931,2300.0
2012-12-07 13:55:00,90.02,90.24,90.0,90.24,4300.0,80.3931,80.5896,80.3753,80.5896,4300.0
2012-12-07 14:00:00,90.19,90.19,90.06,90.18,1400.0,80.5449,80.5449,80.4288,80.536,1400.0
2012-12-07 14:05:00,90.1,90.35,90.1,90.33,3900.0,80.4646,80.6878,80.4646,80.67,3900.0
2012-12-07 14:10:00,90.45,90.52,90.4,90.41,800.0,80.7771,80.8397,80.7325,80.7414,800.0
2012-12-07 14:15:00,90.42,90.72,90.41,90.69,3100.0,80.7503,81.0183,80.7414,80.9915,3100.0
2012-12-07 14:20:00,90.55,90.68,90.54,90.68,1100.0,80.8664,80.9825,80.8575,80.9825,1100.0
2012-12-07 14:25:00,90.58,90.83,90.58,90.83,1600.0,80.8932,81.1165,80.8932,81.1165,1600.0
2012-12-07 14:30:00,90.7,90.98,90.7,90.98,4300.0,81.0004,81.2505,81.0004,81.2505,4300.0
2012-12-07 14:35:00,90.89,90.98,90.82,90.84,1200.0,81.1701,81.2505,81.1076,81.1254,1200.0
2012-12-07 14:40:00,90.7,90.7,90.52,90.52,800.0,81.0004,81.0004,80.8397,80.8397,800.0
2012-12-07 14:45:00,90.53,90.62,90.5,90.57,1500.0,80.8486,80.929,80.8218,80.8843,1500.0
2012-12-07 14:50:00,90.56,90.66,90.5,90.59,1900.0,80.8754,80.9647,80.8218,80.9022,1900.0
2012-12-07 14:55:00,90.7,90.72,90.53,90.53,1800.0,81.0004,81.0183,80.8486,80.8486,1800.0
2012-12-07 15:00:00,90.55,90.7,90.53,90.7,2400.0,80.8664,81.0004,80.8486,81.0004,2400.0
2012-12-07 15:05:00,90.69,90.86,90.69,90.8,1100.0,80.9915,81.1433,80.9915,81.0897,1100.0
2012-12-07 15:10:00,90.76,90.87,90.67,90.81,4200.0,81.054,81.1522,80.9736,81.0986,4200.0
2012-12-07 15:15:00,90.81,90.87,90.77,90.78,1800.0,81.0986,81.1522,81.0629,81.0718,1800.0
2012-12-07 15:20:00,90.79,90.89,90.73,90.88,4600.0,81.0808,81.1701,81.0272,81.1612,4600.0
2012-12-07 15:25:00,90.88,90.88,90.59,90.59,3300.0,81.1612,81.1612,80.9022,80.9022,3300.0
2012-12-07 15:30:00,90.63,91.17,90.63,91.09,16100.0,80.9379,81.4201,80.9379,81.3487,16100.0
2012-12-07 15:35:00,91.13,91.14,91.07,91.14,1800.0,81.3844,81.3934,81.3308,81.3934,1800.0
2012-12-07 15:40:00,91.14,91.2,91.1,91.19,9500.0,81.3934,81.4469,81.3576,81.438,9500.0
2012-12-07 15:45:00,91.2,91.22,91.07,91.07,9900.0,81.4469,81.4648,81.3308,81.3308,9900.0
2012-12-07 15:50:00,91.05,91.11,90.97,91.06,8000.0,81.313,81.3666,81.2415,81.3219,8000.0
2012-12-07 15:55:00,91.1,91.27,90.8,90.92,31200.0,81.3576,81.5094,81.0897,81.1969,31200.0
2012-12-10 09:30:00,90.46,90.99,90.46,90.52,6000.0,80.7861,81.2594,80.7861,80.8397,6000.0
2012-12-10 09:35:00,90.58,90.92,90.53,90.91,4600.0,80.8932,81.1969,80.8486,81.1879,4600.0
2012-12-10 09:40:00,91.06,91.2,91.06,91.2,3300.0,81.3219,81.4469,81.3219,81.4469,3300.0
2012-12-10 09:45:00,91.2,91.61,91.18,91.61,17200.0,81.4469,81.8131,81.4291,81.8131,17200.0
2012-12-10 09:50:00,91.63,91.74,91.53,91.63,3600.0,81.8309,81.9292,81.7416,81.8309,3600.0
2012-12-10 09:55:00,91.41,91.66,91.41,91.6,4100.0,81.6345,81.8577,81.6345,81.8042,4100.0
2012-12-10 10:00:00,91.52,91.65,91.52,91.65,1500.0,81.7327,81.8488,81.7327,81.8488,1500.0
2012-12-10 10:05:00,91.49,91.65,91.49,91.58,4100.0,81.7059,81.8488,81.7059,81.7863,4100.0
2012-12-10 10:10:00,91.6,91.64,91.56,91.61,1400.0,81.8042,81.8399,81.7684,81.8131,1400.0
2012-12-10 10:15:00,91.46,91.5,91.04,91.04,2600.0,81.6791,81.7149,81.304,81.304,2600.0
2012-12-10 10:20:00,91.01,91.01,90.9,90.9,200.0,81.2773,81.2773,81.179,81.179,200.0
2012-12-10 10:25:00,91.0,91.53,90.95,91.3,3300.0,81.2683,81.7416,81.2237,81.5362,3300.0
2012-12-10 10:30:00,91.37,91.48,91.37,91.48,200.0,81.5988,81.697,81.5988,81.697,200.0
2012-12-10 10:35:00,91.46,91.57,91.46,91.57,500.0,81.6791,81.7774,81.6791,81.7774,500.0
2012-12-10 10:40:00,91.53,91.54,91.4,91.53,700.0,81.7416,81.7506,81.6255,81.7416,700.0
2012-12-10 10:45:00,91.61,91.63,91.54,91.62,1600.0,81.8131,81.8309,81.7506,81.822,1600.0
2012-12-10 10:50:00,91.56,91.63,91.49,91.55,3200.0,81.7684,81.8309,81.7059,81.7595,3200.0
2012-12-10 10:55:00,91.59,91.65,91.52,91.65,2800.0,81.7952,81.8488,81.7327,81.8488,2800.0
2012-12-10 11:00:00,91.54,91.66,91.54,91.65,1900.0,81.7506,81.8577,81.7506,81.8488,1900.0
2012-12-10 11:05:00,91.6,91.84,91.59,91.84,5700.0,81.8042,82.0185,81.7952,82.0185,5700.0
2012-12-10 11:10:00,91.84,91.84,91.42,91.51,3600.0,82.0185,82.0185,81.6434,81.7238,3600.0
2012-12-10 11:15:00,91.42,91.49,91.4,91.49,400.0,81.6434,81.7059,81.6255,81.7059,400.0
2012-12-10 11:20:00,91.47,91.47,91.29,91.29,1200.0,81.6881,81.6881,81.5273,81.5273,1200.0
2012-12-10 11:25:00,91.15,91.23,91.03,91.03,1100.0,81.4023,81.4737,81.2951,81.2951,1100.0
2012-12-10 11:30:00,91.02,91.18,91.02,91.18,1400.0,81.2862,81.4291,81.2862,81.4291,1400.0
2012-12-10 11:35:00,91.18,91.35,91.14,91.35,1300.0,81.4291,81.5809,81.3934,81.5809,1300.0
2012-12-10 11:40:00,91.41,91.41,91.41,91.41,300.0,81.6345,81.6345,81.6345,81.6345,300.0
2012-12-10 11:45:00,91.28,91.44,91.28,91.44,3500.0,81.5184,81.6613,81.5184,81.6613,3500.0
2012-12-10 11:50:00,91.61,91.67,91.6,91.65,1200.0,81.8131,81.8667,81.8042,81.8488,1200.0
2012-12-10 11:55:00,91.53,91.53,91.44,91.44,1400.0,81.7416,81.7416,81.6613,81.6613,1400.0
2012-12-10 12:00:00,91.45,91.85,91.45,91.79,4100.0,81.6702,82.0274,81.6702,81.9738,4100.0
2012-12-10 12:05:00,91.79,91.84,91.65,91.75,1500.0,81.9738,82.0185,81.8488,81.9381,1500.0
2012-12-10 12:10:00,91.8,91.86,91.56,91.56,3600.0,81.9828,82.0364,81.7684,81.7684,3600.0
2012-12-10 12:15:00,91.55,91.8,91.48,91.69,2300.0,81.7595,81.9828,81.697,81.8845,2300.0
2012-12-10 12:20:00,91.66,91.79,91.56,91.58,2700.0,81.8577,81.9738,81.7684,81.7863,2700.0
2012-12-10 12:25:00,91.7,91.7,91.45,91.45,1500.0,81.8935,81.8935,81.6702,81.6702,1500.0
2012-12-10 12:30:00,91.39,91.46,91.37,91.46,600.0,81.6166,81.6791,81.5988,81.6791,600.0
2012-12-10 12:35:00,91.44,91.64,91.43,91.64,2000.0,81.6613,81.8399,81.6523,81.8399,2000.0
2012-12-10 12:40:00,91.63,91.64,91.52,91.59,2000.0,81.8309,81.8399,81.7327,81.7952,2000.0
2012-12-10 12:45:00,91.61,91.62,91.51,91.58,1400.0,81.8131,81.822,81.7238,81.7863,1400.0
2012-12-10 12:50:00,91.58,91.65,91.56,91.64,2000.0,81.7863,81.8488,81.7684,81.8399,2000.0
2012-12-10 12:55:00,91.62,91.66,91.5,91.5,6200.0,81.822,81.8577,81.7149,81.7149,6200.0
2012-12-10 13:00:00,91.46,91.5,91.38,91.5,1500.0,81.6791,81.7149,81.6077,81.7149,1500.0
2012-12-10 13:05:00,91.47,91.47,91.37,91.37,400.0,81.6881,81.6881,81.5988,81.5988,400.0
2012-12-10 13:10:00,91.44,91.49,91.38,91.49,400.0,81.6613,81.7059,81.6077,81.7059,400.0
2012-12-10 13:15:00,91.44,91.44,91.4,91.4,800.0,81.6613,81.6613,81.6255,81.6255,800.0
2012-12-10 13:20:00,91.37,91.38,91.37,91.38,200.0,81.5988,81.6077,81.5988,81.6077,200.0
2012-12-10 13:25:00,91.27,91.29,91.19,91.2,1100.0,81.5094,81.5273,81.438,81.4469,1100.0
2012-12-10 13:30:00,91.31,91.31,91.19,91.27,1300.0,81.5452,81.5452,81.438,81.5094,1300.0
2012-12-10 13:35:00,91.31,91.31,91.18,91.18,2100.0,81.5452,81.5452,81.4291,81.4291,2100.0
2012-12-10 13:40:00,91.12,91.2,91.12,91.2,500.0,81.3755,81.4469,81.3755,81.4469,500.0
2012-12-10 13:45:00,91.16,91.24,91.16,91.24,600.0,81.4112,81.4827,81.4112,81.4827,600.0
2012-12-10 13:50:00,91.28,91.3,91.16,91.16,1300.0,81.5184,81.5362,81.4112,81.4112,1300.0
2012-12-10 13:55:00,91.15,91.15,91.08,91.08,400.0,81.4023,81.4023,81.3398,81.3398,400.0
2012-12-10 14:00:00,91.01,91.16,91.01,91.16,200.0,81.2773,81.4112,81.2773,81.4112,200.0
2012-12-10 14:05:00,91.03,91.24,91.03,91.13,1200.0,81.2951,81.4827,81.2951,81.3844,1200.0
2012-12-10 14:10:00,91.17,91.21,91.16,91.21,1500.0,81.4201,81.4559,81.4112,81.4559,1500.0
2012-12-10 14:15:00,91.26,91.35,91.23,91.24,4500.0,81.5005,81.5809,81.4737,81.4827,4500.0
2012-12-10 14:20:00,91.24,91.43,91.24,91.24,2900.0,81.4827,81.6523,81.4827,81.4827,2900.0
2012-12-10 14:25:00,91.32,91.42,91.32,91.42,300.0,81.5541,81.6434,81.5541,81.6434,300.0
2012-12-10 14:30:00,91.32,91.35,91.13,91.22,2600.0,81.5541,81.5809,81.3844,81.4648,2600.0
2012-12-10 14:35:00,91.22,91.38,91.16,91.17,1700.0,81.4648,81.6077,81.4112,81.4201,1700.0
2012-12-10 14:40:00,91.07,91.28,91.06,91.24,3000.0,81.3308,81.5184,81.3219,81.4827,3000.0
2012-12-10 14:45:00,91.17,91.21,91.08,91.08,700.0,81.4201,81.4559,81.3398,81.3398,700.0
2012-12-10 14:50:00,91.13,91.39,91.09,91.35,9500.0,81.3844,81.6166,81.3487,81.5809,9500.0
2012-12-10 14:55:00,91.5,91.5,91.31,91.31,3300.0,81.7149,81.7149,81.5452,81.5452,3300.0
2012-12-10 15:00:00,91.26,91.36,91.26,91.36,1300.0,81.5005,81.5898,81.5005,81.5898,1300.0
2012-12-10 15:05:00,91.44,91.44,91.2,91.43,3400.0,81.6613,81.6613,81.4469,81.6523,3400.0
2012-12-10 15:10:00,91.34,91.46,91.34,91.36,3600.0,81.572,81.6791,81.572,81.5898,3600.0
2012-12-10 15:15:00,91.36,91.37,91.17,91.35,3500.0,81.5898,81.5988,81.4201,81.5809,3500.0
2012-12-10 15:20:00,91.35,91.35,91.19,91.26,4300.0,81.5809,81.5809,81.438,81.5005,4300.0
2012-12-10 15:25:00,91.26,91.41,91.26,91.41,2100.0,81.5005,81.6345,81.5005,81.6345,2100.0
2012-12-10 15:30:00,91.35,91.44,91.29,91.41,1400.0,81.5809,81.6613,81.5273,81.6345,1400.0
2012-12-10 15:35:00,91.46,91.57,91.38,91.48,3200.0,81.6791,81.7774,81.6077,81.697,3200.0
2012-12-10 15:40:00,91.52,91.52,91.42,91.5,2600.0,81.7327,81.7327,81.6434,81.7149,2600.0
2012-12-10 15:45:00,91.48,91.55,91.34,91.45,3500.0,81.697,81.7595,81.572,81.6702,3500.0
2012-12-10 15:50:00,91.44,91.47,91.32,91.39,40400.0,81.6613,81.6881,81.5541,81.6166,40400.0
2012-12-10 15:55:00,91.35,91.57,91.3,91.52,22500.0,81.5809,81.7774,81.5362,81.7327,22500.0
2012-12-11 09:30:00,91.73,94.05,91.73,94.05,200.0,81.9203,83.9922,81.9203,83.9922,200.0
2012-12-11 09:35:00,92.77,93.6,92.77,92.9,31700.0,82.849,83.5903,82.849,82.9651,31700.0
2012-12-11 09:40:00,92.84,93.54,92.7,93.54,13100.0,82.9115,83.5367,82.7865,83.5367,13100.0
2012-12-11 09:45:00,93.56,93.6,93.38,93.38,8400.0,83.5546,83.5903,83.3938,83.3938,8400.0
2012-12-11 09:50:00,93.42,93.51,93.38,93.42,12800.0,83.4295,83.5099,83.3938,83.4295,12800.0
2012-12-11 09:55:00,93.38,93.45,93.14,93.14,9600.0,83.3938,83.4563,83.1795,83.1795,9600.0
2012-12-11 10:00:00,93.08,93.18,92.99,93.0,5400.0,83.1259,83.2152,83.0455,83.0544,5400.0
2012-12-11 10:05:00,93.01,93.01,92.68,92.85,9000.0,83.0634,83.0634,82.7687,82.9205,9000.0
2012-12-11 10:10:00,92.85,93.0,92.74,93.0,8300.0,82.9205,83.0544,82.8222,83.0544,8300.0
2012-12-11 10:15:00,93.0,93.04,92.87,92.95,11900.0,83.0544,83.0902,82.9383,83.0098,11900.0
2012-12-11 10:20:00,92.96,93.14,92.92,93.02,27500.0,83.0187,83.1795,82.983,83.0723,27500.0
2012-12-11 10:25:00,92.95,93.13,92.92,92.97,19000.0,83.0098,83.1705,82.983,83.0276,19000.0
2012-12-11 10:30:00,92.96,93.15,92.95,92.95,12500.0,83.0187,83.1884,83.0098,83.0098,12500.0
2012-12-11 10:35:00,92.94,92.97,92.9,92.91,6200.0,83.0009,83.0276,82.9651,82.9741,6200.0
2012-12-11 10:40:00,92.93,92.99,92.91,92.92,8200.0,82.9919,83.0455,82.9741,82.983,8200.0
2012-12-11 10:45:00,92.91,92.95,92.8,92.93,10700.0,82.9741,83.0098,82.8758,82.9919,10700.0
2012-12-11 10:50:00,92.93,92.95,92.9,92.93,4300.0,82.9919,83.0098,82.9651,82.9919,4300.0
2012-12-11 10:55:00,92.94,93.05,92.94,92.99,8100.0,83.0009,83.0991,83.0009,83.0455,8100.0
2012-12-11 11:00:00,93.0,93.05,92.94,93.03,3000.0,83.0544,83.0991,83.0009,83.0812,3000.0
2012-12-11 11:05:00,92.99,93.02,92.84,92.91,12800.0,83.0455,83.0723,82.9115,82.9741,12800.0
2012-12-11 11:10:00,92.95,93.03,92.89,93.0,7100.0,83.0098,83.0812,82.9562,83.0544,7100.0
2012-12-11 11:15:00,93.05,93.06,92.92,93.02,3600.0,83.0991,83.108,82.983,83.0723,3600.0
2012-12-11 11:20:00,92.94,93.06,92.94,93.0,4900.0,83.0009,83.108,83.0009,83.0544,4900.0
2012-12-11 11:25:00,93.02,93.04,92.96,93.04,1000.0,83.0723,83.0902,83.0187,83.0902,1000.0
2012-12-11 11:30:00,93.05,93.09,92.97,93.01,3700.0,83.0991,83.1348,83.0276,83.0634,3700.0
2012-12-11 11:35:00,92.98,93.05,92.97,92.98,6500.0,83.0366,83.0991,83.0276,83.0366,6500.0
2012-12-11 11:40:00,92.99,93.0,92.98,92.98,1100.0,83.0455,83.0544,83.0366,83.0366,1100.0
2012-12-11 11:45:00,92.98,93.0,92.95,92.95,2600.0,83.0366,83.0544,83.0098,83.0098,2600.0
2012-12-11 11:50:00,93.0,93.0,92.89,92.94,4200.0,83.0544,83.0544,82.9562,83.0009,4200.0
2012-12-11 11:55:00,92.91,93.04,92.86,92.98,5500.0,82.9741,83.0902,82.9294,83.0366,5500.0
2012-12-11 12:00:00,92.98,93.02,92.83,93.02,5600.0,83.0366,83.0723,82.9026,83.0723,5600.0
2012-12-11 12:05:00,92.98,93.06,92.9,92.9,11700.0,83.0366,83.108,82.9651,82.9651,11700.0
2012-12-11 12:10:00,92.8,93.02,92.8,92.87,1900.0,82.8758,83.0723,82.8758,82.9383,1900.0
2012-12-11 12:15:00,92.87,93.01,92.85,92.91,3400.0,82.9383,83.0634,82.9205,82.9741,3400.0
2012-12-11 12:20:00,92.91,93.05,92.84,92.98,3600.0,82.9741,83.0991,82.9115,83.0366,3600.0
2012-12-11 12:25:00,92.99,93.0,92.86,92.86,2600.0,83.0455,83.0544,82.9294,82.9294,2600.0
2012-12-11 12:30:00,92.86,92.94,92.86,92.88,2300.0,82.9294,83.0009,82.9294,82.9473,2300.0
2012-12-11 12:35:00,92.87,93.04,92.87,93.04,2700.0,82.9383,83.0902,82.9383,83.0902,2700.0
2012-12-11 12:40:00,93.01,93.2,92.97,93.2,6500.0,83.0634,83.2331,83.0276,83.2331,6500.0
2012-12-11 12:45:00,93.19,93.22,93.05,93.17,4800.0,83.2241,83.2509,83.0991,83.2063,4800.0
2012-12-11 12:50:00,93.18,93.18,93.06,93.17,2700.0,83.2152,83.2152,83.108,83.2063,2700.0
2012-12-11 12:55:00,93.18,93.18,93.05,93.05,2100.0,83.2152,83.2152,83.0991,83.0991,2100.0
2012-12-11 13:00:00,93.1,93.17,93.06,93.13,3000.0,83.1437,83.2063,83.108,83.1705,3000.0
2012-12-11 13:05:00,93.12,93.14,93.05,93.09,4100.0,83.1616,83.1795,83.0991,83.1348,4100.0
2012-12-11 13:10:00,93.09,93.12,92.93,93.01,1700.0,83.1348,83.1616,82.9919,83.0634,1700.0
2012-12-11 13:15:00,93.01,93.05,92.95,92.98,1400.0,83.0634,83.0991,83.0098,83.0366,1400.0
2012-12-11 13:20:00,92.98,93.02,92.95,93.0,3600.0,83.0366,83.0723,83.0098,83.0544,3600.0
2012-12-11 13:25:00,93.0,93.0,92.98,92.99,500.0,83.0544,83.0544,83.0366,83.0455,500.0
2012-12-11 13:30:00,93.03,93.03,92.95,92.96,1000.0,83.0812,83.0812,83.0098,83.0187,1000.0
2012-12-11 13:35:00,92.95,93.02,92.92,93.01,2900.0,83.0098,83.0723,82.983,83.0634,2900.0
2012-12-11 13:40:00,92.97,93.03,92.95,93.0,1000.0,83.0276,83.0812,83.0098,83.0544,1000.0
2012-12-11 13:45:00,93.02,93.03,92.99,92.99,4400.0,83.0723,83.0812,83.0455,83.0455,4400.0
2012-12-11 13:50:00,92.93,93.16,92.93,92.98,7000.0,82.9919,83.1973,82.9919,83.0366,7000.0
2012-12-11 13:55:00,93.01,93.16,92.98,93.0,7500.0,83.0634,83.1973,83.0366,83.0544,7500.0
2012-12-11 14:00:00,93.14,93.21,93.02,93.17,3300.0,83.1795,83.242,83.0723,83.2063,3300.0
2012-12-11 14:05:00,93.11,93.14,92.85,93.09,15700.0,83.1527,83.1795,82.9205,83.1348,15700.0
2012-12-11 14:10:00,93.1,93.2,92.87,92.93,13200.0,83.1437,83.2331,82.9383,82.9919,13200.0
2012-12-11 14:15:00,92.84,92.98,92.8,92.95,3500.0,82.9115,83.0366,82.8758,83.0098,3500.0
2012-12-11 14:20:00,92.95,93.13,92.76,93.09,4100.0,83.0098,83.1705,82.8401,83.1348,4100.0
2012-12-11 14:25:00,92.99,93.04,92.93,92.93,1200.0,83.0455,83.0902,82.9919,82.9919,1200.0
2012-12-11 14:30:00,92.9,92.93,92.66,92.75,7400.0,82.9651,82.9919,82.7508,82.8312,7400.0
2012-12-11 14:35:00,92.69,92.71,92.49,92.5,7000.0,82.7776,82.7955,82.599,82.6079,7000.0
2012-12-11 14:40:00,92.53,92.61,92.49,92.56,2000.0,82.6347,82.7061,82.599,82.6615,2000.0
2012-12-11 14:45:00,92.49,92.49,92.08,92.08,3100.0,82.599,82.599,82.2328,82.2328,3100.0
2012-12-11 14:50:00,92.07,92.34,91.86,92.29,17400.0,82.2239,82.465,82.0364,82.4204,17400.0
2012-12-11 14:55:00,92.29,92.35,92.26,92.27,1200.0,82.4204,82.474,82.3936,82.4025,1200.0
2012-12-11 15:00:00,92.27,92.32,92.11,92.11,4400.0,82.4025,82.4472,82.2596,82.2596,4400.0
2012-12-11 15:05:00,92.17,92.26,92.13,92.26,5600.0,82.3132,82.3936,82.2775,82.3936,5600.0
2012-12-11 15:10:00,92.19,92.23,92.13,92.18,1200.0,82.3311,82.3668,82.2775,82.3221,1200.0
2012-12-11 15:15:00,92.15,92.19,92.0,92.05,3000.0,82.2953,82.3311,82.1614,82.206,3000.0
2012-12-11 15:20:00,92.09,92.19,91.94,91.97,14800.0,82.2418,82.3311,82.1078,82.1346,14800.0
2012-12-11 15:25:00,91.92,92.02,91.92,91.99,4300.0,82.0899,82.1792,82.0899,82.1525,4300.0
2012-12-11 15:30:00,92.01,92.04,91.98,91.99,2900.0,82.1703,82.1971,82.1435,82.1525,2900.0
2012-12-11 15:35:00,92.0,92.05,91.96,92.01,5400.0,82.1614,82.206,82.1257,82.1703,5400.0
2012-12-11 15:40:00,92.01,92.09,91.98,92.07,7300.0,82.1703,82.2418,82.1435,82.2239,7300.0
2012-12-11 15:45:00,92.09,92.09,92.05,92.09,7600.0,82.2418,82.2418,82.206,82.2418,7600.0
2012-12-11 15:50:00,92.07,92.09,91.97,92.09,15400.0,82.2239,82.2418,82.1346,82.2418,15400.0
2012-12-11 15:55:00,92.09,92.44,92.08,92.4,51700.0,82.2418,82.5543,82.2328,82.5186,51700.0
2012-12-12 09:30:00,92.88,92.99,92.46,92.99,2600.0,82.9473,83.0455,82.5722,83.0455,2600.0
2012-12-12 09:35:00,92.97,92.97,92.37,92.84,3000.0,83.0276,83.0276,82.4918,82.9115,3000.0
2012-12-12 09:40:00,92.57,92.7,92.54,92.64,700.0,82.6704,82.7865,82.6436,82.7329,700.0
2012-12-12 09:45:00,92.6,92.77,92.6,92.75,600.0,82.6972,82.849,82.6972,82.8312,600.0
2012-12-12 09:50:00,92.75,92.75,92.59,92.59,1200.0,82.8312,82.8312,82.6883,82.6883,1200.0
2012-12-12 09:55:00,92.64,92.67,92.57,92.57,800.0,82.7329,82.7597,82.6704,82.6704,800.0
2012-12-12 10:00:00,92.55,92.6,92.45,92.52,3300.0,82.6526,82.6972,82.5633,82.6258,3300.0
2012-12-12 10:05:00,92.47,92.47,92.47,92.47,100.0,82.5811,82.5811,82.5811,82.5811,100.0
2012-12-12 10:10:00,92.6,92.6,92.6,92.6,100.0,82.6972,82.6972,82.6972,82.6972,100.0
2012-12-12 10:15:00,92.52,92.71,92.52,92.71,1500.0,82.6258,82.7955,82.6258,82.7955,1500.0
2012-12-12 10:20:00,92.74,93.04,92.74,93.03,4400.0,82.8222,83.0902,82.8222,83.0812,4400.0
2012-12-12 10:25:00,93.16,93.34,93.16,93.23,900.0,83.1973,83.3581,83.1973,83.2598,900.0
2012-12-12 10:30:00,93.21,93.41,93.11,93.32,2300.0,83.242,83.4206,83.1527,83.3402,2300.0
2012-12-12 10:35:00,93.33,93.39,93.22,93.33,2300.0,83.3491,83.4027,83.2509,83.3491,2300.0
2012-12-12 10:40:00,93.34,93.51,93.33,93.42,38900.0,83.3581,83.5099,83.3491,83.4295,38900.0
2012-12-12 10:45:00,93.33,93.45,93.11,93.36,18900.0,83.3491,83.4563,83.1527,83.3759,18900.0
2012-12-12 10:50:00,93.38,93.41,93.35,93.4,1000.0,83.3938,83.4206,83.367,83.4117,1000.0
2012-12-12 10:55:00,93.4,93.46,93.4,93.44,1800.0,83.4117,83.4652,83.4117,83.4474,1800.0
2012-12-12 11:00:00,93.42,93.5,93.37,93.45,18700.0,83.4295,83.501,83.3849,83.4563,18700.0
2012-12-12 11:05:00,93.39,93.44,93.34,93.36,7900.0,83.4027,83.4474,83.3581,83.3759,7900.0
2012-12-12 11:10:00,93.42,93.45,93.4,93.45,1700.0,83.4295,83.4563,83.4117,83.4563,1700.0
2012-12-12 11:15:00,93.37,93.41,93.37,93.41,1300.0,83.3849,83.4206,83.3849,83.4206,1300.0
2012-12-12 11:20:00,93.44,93.44,93.27,93.27,3300.0,83.4474,83.4474,83.2956,83.2956,3300.0
2012-12-12 11:25:00,93.23,93.27,93.23,93.27,600.0,83.2598,83.2956,83.2598,83.2956,600.0
2012-12-12 11:30:00,93.3,93.31,93.25,93.26,1200.0,83.3224,83.3313,83.2777,83.2866,1200.0
2012-12-12 11:35:00,93.2,93.35,93.19,93.33,1200.0,83.2331,83.367,83.2241,83.3491,1200.0
2012-12-12 11:40:00,93.32,93.32,93.17,93.2,1600.0,83.3402,83.3402,83.2063,83.2331,1600.0
2012-12-12 11:45:00,93.07,93.16,93.03,93.14,1300.0,83.117,83.1973,83.0812,83.1795,1300.0
2012-12-12 11:50:00,93.12,93.33,93.11,93.24,8200.0,83.1616,83.3491,83.1527,83.2688,8200.0
2012-12-12 11:55:00,93.11,93.11,93.1,93.1,200.0,83.1527,83.1527,83.1437,83.1437,200.0
2012-12-12 12:00:00,93.08,93.18,93.08,93.09,400.0,83.1259,83.2152,83.1259,83.1348,400.0
2012-12-12 12:05:00,93.07,93.09,92.99,93.09,1900.0,83.117,83.1348,83.0455,83.1348,1900.0
2012-12-12 12:10:00,92.96,93.07,92.96,93.07,2200.0,83.0187,83.117,83.0187,83.117,2200.0
2012-12-12 12:15:00,93.19,93.19,93.06,93.06,400.0,83.2241,83.2241,83.108,83.108,400.0
2012-12-12 12:20:00,93.02,93.09,93.01,93.09,800.0,83.0723,83.1348,83.0634,83.1348,800.0
2012-12-12 12:25:00,93.1,93.12,92.98,93.12,3200.0,83.1437,83.1616,83.0366,83.1616,3200.0
2012-12-12 12:30:00,93.2,93.21,92.54,92.83,3500.0,83.2331,83.242,82.6436,82.9026,3500.0
2012-12-12 12:35:00,93.03,93.14,93.02,93.1,700.0,83.0812,83.1795,83.0723,83.1437,700.0
2012-12-12 12:40:00,93.09,93.19,92.99,93.19,800.0,83.1348,83.2241,83.0455,83.2241,800.0
2012-12-12 12:45:00,93.17,93.24,93.05,93.24,1500.0,83.2063,83.2688,83.0991,83.2688,1500.0
2012-12-12 12:50:00,93.24,93.45,93.2,93.45,2300.0,83.2688,83.4563,83.2331,83.4563,2300.0
2012-12-12 12:55:00,93.36,93.44,93.34,93.42,2800.0,83.3759,83.4474,83.3581,83.4295,2800.0
2012-12-12 13:00:00,93.43,93.43,93.32,93.35,2200.0,83.4385,83.4385,83.3402,83.367,2200.0
2012-12-12 13:05:00,93.4,93.4,93.34,93.36,600.0,83.4117,83.4117,83.3581,83.3759,600.0
2012-12-12 13:10:00,93.33,93.4,93.27,93.33,2800.0,83.3491,83.4117,83.2956,83.3491,2800.0
2012-12-12 13:15:00,93.38,93.38,93.28,93.28,1400.0,83.3938,83.3938,83.3045,83.3045,1400.0
2012-12-12 13:20:00,93.28,93.39,93.28,93.38,2200.0,83.3045,83.4027,83.3045,83.3938,2200.0
2012-12-12 13:25:00,93.34,93.38,93.3,93.3,700.0,83.3581,83.3938,83.3224,83.3224,700.0
2012-12-12 13:30:00,93.33,93.38,93.3,93.37,3500.0,83.3491,83.3938,83.3224,83.3849,3500.0
2012-12-12 13:35:00,93.36,93.41,93.31,93.31,2100.0,83.3759,83.4206,83.3313,83.3313,2100.0
2012-12-12 13:40:00,93.38,93.41,93.37,93.41,4800.0,83.3938,83.4206,83.3849,83.4206,4800.0
2012-12-12 13:45:00,93.32,93.32,93.32,93.32,100.0,83.3402,83.3402,83.3402,83.3402,100.0
2012-12-12 13:50:00,93.37,93.37,93.28,93.28,1500.0,83.3849,83.3849,83.3045,83.3045,1500.0
2012-12-12 13:55:00,93.27,93.34,93.27,93.27,600.0,83.2956,83.3581,83.2956,83.2956,600.0
2012-12-12 14:00:00,93.27,93.27,93.25,93.25,300.0,83.2956,83.2956,83.2777,83.2777,300.0
2012-12-12 14:05:00,93.14,93.25,93.12,93.25,500.0,83.1795,83.2777,83.1616,83.2777,500.0
2012-12-12 14:10:00,93.08,93.2,93.04,93.19,2000.0,83.1259,83.2331,83.0902,83.2241,2000.0
2012-12-12 14:15:00,93.22,93.23,93.09,93.18,1600.0,83.2509,83.2598,83.1348,83.2152,1600.0
2012-12-12 14:20:00,93.13,93.13,93.0,93.04,7500.0,83.1705,83.1705,83.0544,83.0902,7500.0
2012-12-12 14:25:00,93.04,93.2,93.02,93.15,8600.0,83.0902,83.2331,83.0723,83.1884,8600.0
2012-12-12 14:30:00,93.2,93.23,93.08,93.14,4500.0,83.2331,83.2598,83.1259,83.1795,4500.0
2012-12-12 14:35:00,93.12,93.31,93.08,93.31,2800.0,83.1616,83.3313,83.1259,83.3313,2800.0
2012-12-12 14:40:00,93.19,93.26,93.13,93.13,4600.0,83.2241,83.2866,83.1705,83.1705,4600.0
2012-12-12 14:45:00,93.13,93.24,93.1,93.11,7500.0,83.1705,83.2688,83.1437,83.1527,7500.0
2012-12-12 14:50:00,93.11,93.11,92.93,92.98,3200.0,83.1527,83.1527,82.9919,83.0366,3200.0
2012-12-12 14:55:00,92.98,93.14,92.96,92.99,3000.0,83.0366,83.1795,83.0187,83.0455,3000.0
2012-12-12 15:00:00,92.99,93.04,92.9,92.9,3800.0,83.0455,83.0902,82.9651,82.9651,3800.0
2012-12-12 15:05:00,92.89,93.08,92.89,92.92,5600.0,82.9562,83.1259,82.9562,82.983,5600.0
2012-12-12 15:10:00,92.98,93.02,92.71,92.76,3800.0,83.0366,83.0723,82.7955,82.8401,3800.0
2012-12-12 15:15:00,92.83,92.96,92.83,92.9,6400.0,82.9026,83.0187,82.9026,82.9651,6400.0
2012-12-12 15:20:00,92.9,92.9,92.6,92.68,6200.0,82.9651,82.9651,82.6972,82.7687,6200.0
2012-12-12 15:25:00,92.6,92.93,92.59,92.59,9800.0,82.6972,82.9919,82.6883,82.6883,9800.0
2012-12-12 15:30:00,92.59,92.68,92.42,92.42,8100.0,82.6883,82.7687,82.5365,82.5365,8100.0
2012-12-12 15:35:00,92.46,92.46,92.09,92.1,15700.0,82.5722,82.5722,82.2418,82.2507,15700.0
2012-12-12 15:40:00,92.15,92.55,92.12,92.45,30300.0,82.2953,82.6526,82.2685,82.5633,30300.0
2012-12-12 15:45:00,92.46,92.59,92.39,92.59,16900.0,82.5722,82.6883,82.5097,82.6883,16900.0
2012-12-12 15:50:00,92.64,92.66,92.45,92.48,7800.0,82.7329,82.7508,82.5633,82.59,7800.0
2012-12-12 15:55:00,92.45,92.53,92.43,92.51,19400.0,82.5633,82.6347,82.5454,82.6168,19400.0
2012-12-13 09:30:00,92.48,92.96,92.48,92.96,2000.0,82.59,83.0187,82.59,83.0187,2000.0
2012-12-13 09:35:00,92.66,92.93,92.4,92.42,3900.0,82.7508,82.9919,82.5186,82.5365,3900.0
2012-12-13 09:40:00,92.42,92.42,92.28,92.38,1700.0,82.5365,82.5365,82.4114,82.5007,1700.0
2012-12-13 09:45:00,92.62,92.75,92.52,92.75,500.0,82.7151,82.8312,82.6258,82.8312,500.0
2012-12-13 09:50:00,92.77,93.01,92.77,92.77,800.0,82.849,83.0634,82.849,82.849,800.0
2012-12-13 09:55:00,92.81,92.89,92.81,92.89,500.0,82.8848,82.9562,82.8848,82.9562,500.0
2012-12-13 10:00:00,92.96,92.96,92.77,92.8,300.0,83.0187,83.0187,82.849,82.8758,300.0
2012-12-13 10:05:00,92.78,92.98,92.78,92.98,800.0,82.858,83.0366,82.858,83.0366,800.0
2012-12-13 10:10:00,92.84,93.08,92.84,93.08,1500.0,82.9115,83.1259,82.9115,83.1259,1500.0
2012-12-13 10:15:00,92.98,93.2,92.98,93.18,2000.0,83.0366,83.2331,83.0366,83.2152,2000.0
2012-12-13 10:20:00,93.09,93.19,93.09,93.19,300.0,83.1348,83.2241,83.1348,83.2241,300.0
2012-12-13 10:25:00,93.08,93.16,92.98,93.12,2000.0,83.1259,83.1973,83.0366,83.1616,2000.0
2012-12-13 10:30:00,93.13,93.25,93.06,93.06,2100.0,83.1705,83.2777,83.108,83.108,2100.0
2012-12-13 10:35:00,93.07,93.19,93.05,93.1,6500.0,83.117,83.2241,83.0991,83.1437,6500.0
2012-12-13 10:40:00,92.99,93.09,92.98,93.03,3900.0,83.0455,83.1348,83.0366,83.0812,3900.0
2012-12-13 10:45:00,93.11,93.11,92.79,92.79,500.0,83.1527,83.1527,82.8669,82.8669,500.0
2012-12-13 10:50:00,92.95,93.01,92.7,92.7,2300.0,83.0098,83.0634,82.7865,82.7865,2300.0
2012-12-13 10:55:00,92.7,92.7,92.7,92.7,0.0,82.7865,82.7865,82.7865,82.7865,0.0
2012-12-13 11:00:00,92.87,92.87,92.81,92.87,900.0,82.9383,82.9383,82.8848,82.9383,900.0
2012-12-13 11:05:00,92.8,92.8,92.62,92.62,1300.0,82.8758,82.8758,82.7151,82.7151,1300.0
2012-12-13 11:10:00,92.47,92.5,92.33,92.44,8200.0,82.5811,82.6079,82.4561,82.5543,8200.0
2012-12-13 11:15:00,92.53,92.53,92.27,92.35,2000.0,82.6347,82.6347,82.4025,82.474,2000.0
2012-12-13 11:20:00,92.3,92.47,92.3,92.37,600.0,82.4293,82.5811,82.4293,82.4918,600.0
2012-12-13 11:25:00,92.46,92.78,92.46,92.77,4800.0,82.5722,82.858,82.5722,82.849,4800.0
2012-12-13 11:30:00,92.63,92.85,92.63,92.85,2100.0,82.724,82.9205,82.724,82.9205,2100.0
2012-12-13 11:35:00,92.87,92.94,92.79,92.8,1300.0,82.9383,83.0009,82.8669,82.8758,1300.0
2012-12-13 11:40:00,92.83,92.91,92.79,92.85,5400.0,82.9026,82.9741,82.8669,82.9205,5400.0
2012-12-13 11:45:00,92.89,93.18,92.86,93.15,13900.0,82.9562,83.2152,82.9294,83.1884,13900.0
2012-12-13 11:50:00,93.24,93.38,92.91,92.94,10900.0,83.2688,83.3938,82.9741,83.0009,10900.0
2012-12-13 11:55:00,92.96,93.0,92.93,92.94,2000.0,83.0187,83.0544,82.9919,83.0009,2000.0
2012-12-13 12:00:00,92.91,92.93,92.91,92.93,200.0,82.9741,82.9919,82.9741,82.9919,200.0
2012-12-13 12:05:00,92.93,92.93,92.65,92.8,3700.0,82.9919,82.9919,82.7419,82.8758,3700.0
2012-12-13 12:10:00,92.74,92.79,92.64,92.64,3200.0,82.8222,82.8669,82.7329,82.7329,3200.0
2012-12-13 12:15:00,92.74,92.77,92.64,92.72,1000.0,82.8222,82.849,82.7329,82.8044,1000.0
2012-12-13 12:20:00,92.75,92.77,92.7,92.77,600.0,82.8312,82.849,82.7865,82.849,600.0
2012-12-13 12:25:00,92.73,92.74,92.6,92.66,3200.0,82.8133,82.8222,82.6972,82.7508,3200.0
2012-12-13 12:30:00,92.67,92.78,92.62,92.76,2300.0,82.7597,82.858,82.7151,82.8401,2300.0
2012-12-13 12:35:00,92.69,92.74,92.68,92.74,300.0,82.7776,82.8222,82.7687,82.8222,300.0
2012-12-13 12:40:00,92.68,92.7,92.55,92.66,4600.0,82.7687,82.7865,82.6526,82.7508,4600.0
2012-12-13 12:45:00,92.55,92.81,92.55,92.81,2800.0,82.6526,82.8848,82.6526,82.8848,2800.0
2012-12-13 12:50:00,92.8,92.8,92.6,92.65,1000.0,82.8758,82.8758,82.6972,82.7419,1000.0
2012-12-13 12:55:00,92.79,92.79,92.59,92.6,1000.0,82.8669,82.8669,82.6883,82.6972,1000.0
2012-12-13 13:00:00,92.73,92.8,92.62,92.68,4800.0,82.8133,82.8758,82.7151,82.7687,4800.0
2012-12-13 13:05:00,92.7,92.75,92.66,92.75,2200.0,82.7865,82.8312,82.7508,82.8312,2200.0
2012-12-13 13:10:00,92.67,92.82,92.66,92.82,6500.0,82.7597,82.8937,82.7508,82.8937,6500.0
2012-12-13 13:15:00,92.82,92.86,92.71,92.85,3900.0,82.8937,82.9294,82.7955,82.9205,3900.0
2012-12-13 13:20:00,92.84,92.84,92.82,92.82,2400.0,82.9115,82.9115,82.8937,82.8937,2400.0
2012-12-13 13:25:00,92.8,92.86,92.77,92.82,1400.0,82.8758,82.9294,82.849,82.8937,1400.0
2012-12-13 13:30:00,92.82,92.87,92.77,92.78,700.0,82.8937,82.9383,82.849,82.858,700.0
2012-12-13 13:35:00,92.86,92.89,92.76,92.88,1700.0,82.9294,82.9562,82.8401,82.9473,1700.0
2012-12-13 13:40:00,92.86,92.88,92.85,92.88,900.0,82.9294,82.9473,82.9205,82.9473,900.0
2012-12-13 13:45:00,92.9,92.9,92.74,92.86,2800.0,82.9651,82.9651,82.8222,82.9294,2800.0
2012-12-13 13:50:00,92.92,92.93,92.78,92.87,2400.0,82.983,82.9919,82.858,82.9383,2400.0
2012-12-13 13:55:00,92.86,92.94,92.86,92.92,700.0,82.9294,83.0009,82.9294,82.983,700.0
2012-12-13 14:00:00,92.9,92.9,92.75,92.76,3000.0,82.9651,82.9651,82.8312,82.8401,3000.0
2012-12-13 14:05:00,92.77,92.82,92.69,92.81,3800.0,82.849,82.8937,82.7776,82.8848,3800.0
2012-12-13 14:10:00,92.79,92.82,92.69,92.79,5700.0,82.8669,82.8937,82.7776,82.8669,5700.0
2012-12-13 14:15:00,92.78,92.82,92.69,92.82,8200.0,82.858,82.8937,82.7776,82.8937,8200.0
2012-12-13 14:20:00,92.81,92.81,92.28,92.54,16100.0,82.8848,82.8848,82.4114,82.6436,16100.0
2012-12-13 14:25:00,92.55,92.71,92.4,92.7,3900.0,82.6526,82.7955,82.5186,82.7865,3900.0
2012-12-13 14:30:00,92.75,92.75,92.59,92.66,1600.0,82.8312,82.8312,82.6883,82.7508,1600.0
2012-12-13 14:35:00,92.7,92.77,92.59,92.63,3100.0,82.7865,82.849,82.6883,82.724,3100.0
2012-12-13 14:40:00,92.76,92.79,92.62,92.79,4700.0,82.8401,82.8669,82.7151,82.8669,4700.0
2012-12-13 14:45:00,92.8,92.82,92.72,92.82,1300.0,82.8758,82.8937,82.8044,82.8937,1300.0
2012-12-13 14:50:00,92.8,92.9,92.66,92.9,7600.0,82.8758,82.9651,82.7508,82.9651,7600.0
2012-12-13 14:55:00,92.91,92.91,92.75,92.75,1900.0,82.9741,82.9741,82.8312,82.8312,1900.0
2012-12-13 15:00:00,92.83,92.83,92.61,92.65,5400.0,82.9026,82.9026,82.7061,82.7419,5400.0
2012-12-13 15:05:00,92.68,92.74,92.55,92.74,10000.0,82.7687,82.8222,82.6526,82.8222,10000.0
2012-12-13 15:10:00,92.73,92.74,92.59,92.7,7700.0,82.8133,82.8222,82.6883,82.7865,7700.0
2012-12-13 15:15:00,92.7,92.8,92.66,92.72,9500.0,82.7865,82.8758,82.7508,82.8044,9500.0
2012-12-13 15:20:00,92.75,92.86,92.68,92.84,5100.0,82.8312,82.9294,82.7687,82.9115,5100.0
2012-12-13 15:25:00,92.84,92.87,92.8,92.87,4100.0,82.9115,82.9383,82.8758,82.9383,4100.0
2012-12-13 15:30:00,92.86,92.94,92.76,92.87,10600.0,82.9294,83.0009,82.8401,82.9383,10600.0
2012-12-13 15:35:00,92.89,93.04,92.89,92.99,10100.0,82.9562,83.0902,82.9562,83.0455,10100.0
2012-12-13 15:40:00,93.02,93.03,92.75,92.85,12500.0,83.0723,83.0812,82.8312,82.9205,12500.0
2012-12-13 15:45:00,92.76,92.88,92.73,92.8,11900.0,82.8401,82.9473,82.8133,82.8758,11900.0
2012-12-13 15:50:00,92.82,92.87,92.73,92.83,10000.0,82.8937,82.9383,82.8133,82.9026,10000.0
2012-12-13 15:55:00,92.87,92.87,92.72,92.74,16200.0,82.9383,82.9383,82.8044,82.8222,16200.0
2012-12-14 09:30:00,92.43,92.73,92.43,92.5,5000.0,82.5454,82.8133,82.5454,82.6079,5000.0
2012-12-14 09:35:00,92.3,92.3,92.19,92.2,1000.0,82.4293,82.4293,82.3311,82.34,1000.0
2012-12-14 09:40:00,92.37,92.37,92.22,92.37,700.0,82.4918,82.4918,82.3579,82.4918,700.0
2012-12-14 09:45:00,92.38,92.61,92.33,92.54,18700.0,82.5007,82.7061,82.4561,82.6436,18700.0
2012-12-14 09:50:00,92.5,92.5,92.33,92.49,2800.0,82.6079,82.6079,82.4561,82.599,2800.0
2012-12-14 09:55:00,92.52,92.53,92.44,92.53,6500.0,82.6258,82.6347,82.5543,82.6347,6500.0
2012-12-14 10:00:00,92.53,92.82,92.47,92.7,6400.0,82.6347,82.8937,82.5811,82.7865,6400.0
2012-12-14 10:05:00,92.61,92.78,92.61,92.77,1600.0,82.7061,82.858,82.7061,82.849,1600.0
2012-12-14 10:10:00,92.78,92.87,92.63,92.81,4000.0,82.858,82.9383,82.724,82.8848,4000.0
2012-12-14 10:15:00,92.63,92.63,92.57,92.57,400.0,82.724,82.724,82.6704,82.6704,400.0
2012-12-14 10:20:00,92.56,92.68,92.53,92.66,4000.0,82.6615,82.7687,82.6347,82.7508,4000.0
2012-12-14 10:25:00,92.7,92.72,92.63,92.69,900.0,82.7865,82.8044,82.724,82.7776,900.0
2012-12-14 10:30:00,92.71,92.71,92.55,92.71,500.0,82.7955,82.7955,82.6526,82.7955,500.0
2012-12-14 10:35:00,92.56,92.69,92.55,92.6,51100.0,82.6615,82.7776,82.6526,82.6972,51100.0
2012-12-14 10:40:00,92.55,92.66,92.55,92.65,1100.0,82.6526,82.7508,82.6526,82.7419,1100.0
2012-12-14 10:45:00,92.59,92.81,92.59,92.81,2700.0,82.6883,82.8848,82.6883,82.8848,2700.0
2012-12-14 10:50:00,92.82,92.84,92.7,92.75,1900.0,82.8937,82.9115,82.7865,82.8312,1900.0
2012-12-14 10:55:00,92.67,92.95,92.67,92.88,3200.0,82.7597,83.0098,82.7597,82.9473,3200.0
2012-12-14 11:00:00,92.84,92.89,92.75,92.87,2200.0,82.9115,82.9562,82.8312,82.9383,2200.0
2012-12-14 11:05:00,92.89,93.11,92.79,92.93,3300.0,82.9562,83.1527,82.8669,82.9919,3300.0
2012-12-14 11:10:00,93.1,93.12,93.03,93.12,800.0,83.1437,83.1616,83.0812,83.1616,800.0
2012-12-14 11:15:00,93.21,93.22,93.02,93.06,4600.0,83.242,83.2509,83.0723,83.108,4600.0
2012-12-14 11:20:00,93.09,93.16,93.01,93.07,3600.0,83.1348,83.1973,83.0634,83.117,3600.0
2012-12-14 11:25:00,93.12,93.14,93.05,93.12,2200.0,83.1616,83.1795,83.0991,83.1616,2200.0
2012-12-14 11:30:00,93.02,93.02,93.02,93.02,100.0,83.0723,83.0723,83.0723,83.0723,100.0
2012-12-14 11:35:00,93.04,93.17,93.03,93.15,3900.0,83.0902,83.2063,83.0812,83.1884,3900.0
2012-12-14 11:40:00,92.98,93.03,92.94,93.02,800.0,83.0366,83.0812,83.0009,83.0723,800.0
2012-12-14 11:45:00,93.02,93.02,93.02,93.02,0.0,83.0723,83.0723,83.0723,83.0723,0.0
2012-12-14 11:50:00,93.0,93.19,93.0,93.12,1500.0,83.0544,83.2241,83.0544,83.1616,1500.0
2012-12-14 11:55:00,93.08,93.11,93.04,93.11,800.0,83.1259,83.1527,83.0902,83.1527,800.0
2012-12-14 12:00:00,93.06,93.06,92.96,92.99,2100.0,83.108,83.108,83.0187,83.0455,2100.0
2012-12-14 12:05:00,92.99,93.04,92.73,92.73,53100.0,83.0455,83.0902,82.8133,82.8133,53100.0
2012-12-14 12:10:00,92.51,92.62,92.51,92.62,3900.0,82.6168,82.7151,82.6168,82.7151,3900.0
2012-12-14 12:15:00,92.81,92.81,92.5,92.5,5800.0,82.8848,82.8848,82.6079,82.6079,5800.0
2012-12-14 12:20:00,92.42,92.78,92.42,92.77,2700.0,82.5365,82.858,82.5365,82.849,2700.0
2012-12-14 12:25:00,92.78,92.78,92.65,92.65,1600.0,82.858,82.858,82.7419,82.7419,1600.0
2012-12-14 12:30:00,92.67,92.73,92.67,92.71,1300.0,82.7597,82.8133,82.7597,82.7955,1300.0
2012-12-14 12:35:00,92.73,92.82,92.72,92.72,2200.0,82.8133,82.8937,82.8044,82.8044,2200.0
2012-12-14 12:40:00,92.78,92.81,92.78,92.81,1100.0,82.858,82.8848,82.858,82.8848,1100.0
2012-12-14 12:45:00,92.93,93.0,92.83,93.0,2600.0,82.9919,83.0544,82.9026,83.0544,2600.0
2012-12-14 12:50:00,92.99,92.99,92.84,92.89,900.0,83.0455,83.0455,82.9115,82.9562,900.0
2012-12-14 12:55:00,92.89,92.89,92.74,92.74,2300.0,82.9562,82.9562,82.8222,82.8222,2300.0
2012-12-14 13:00:00,92.76,92.83,92.7,92.83,1200.0,82.8401,82.9026,82.7865,82.9026,1200.0
2012-12-14 13:05:00,92.74,92.75,92.74,92.75,500.0,82.8222,82.8312,82.8222,82.8312,500.0
2012-12-14 13:10:00,92.59,92.68,92.5,92.54,4400.0,82.6883,82.7687,82.6079,82.6436,4400.0
2012-12-14 13:15:00,92.55,92.61,92.55,92.61,200.0,82.6526,82.7061,82.6526,82.7061,200.0
2012-12-14 13:20:00,92.66,92.66,92.65,92.66,1000.0,82.7508,82.7508,82.7419,82.7508,1000.0
2012-12-14 13:25:00,92.62,92.7,92.61,92.7,1800.0,82.7151,82.7865,82.7061,82.7865,1800.0
2012-12-14 13:30:00,92.68,92.73,92.66,92.68,2200.0,82.7687,82.8133,82.7508,82.7687,2200.0
2012-12-14 13:35:00,92.78,92.79,92.68,92.73,8500.0,82.858,82.8669,82.7687,82.8133,8500.0
2012-12-14 13:40:00,92.79,93.01,92.74,93.01,12900.0,82.8669,83.0634,82.8222,83.0634,12900.0
2012-12-14 13:45:00,92.96,93.05,92.9,92.94,8000.0,83.0187,83.0991,82.9651,83.0009,8000.0
2012-12-14 13:50:00,92.9,92.94,92.69,92.69,1200.0,82.9651,83.0009,82.7776,82.7776,1200.0
2012-12-14 13:55:00,92.75,92.92,92.69,92.9,1400.0,82.8312,82.983,82.7776,82.9651,1400.0
2012-12-14 14:00:00,92.88,92.88,92.77,92.88,500.0,82.9473,82.9473,82.849,82.9473,500.0
2012-12-14 14:05:00,92.87,92.99,92.87,92.96,3600.0,82.9383,83.0455,82.9383,83.0187,3600.0
2012-12-14 14:10:00,93.03,93.05,92.96,92.98,2300.0,83.0812,83.0991,83.0187,83.0366,2300.0
2012-12-14 14:15:00,92.98,93.03,92.98,93.02,1600.0,83.0366,83.0812,83.0366,83.0723,1600.0
2012-12-14 14:20:00,93.02,93.02,92.94,92.94,1600.0,83.0723,83.0723,83.0009,83.0009,1600.0
2012-12-14 14:25:00,93.0,93.06,92.96,93.0,3000.0,83.0544,83.108,83.0187,83.0544,3000.0
2012-12-14 14:30:00,92.97,93.02,92.88,92.93,6900.0,83.0276,83.0723,82.9473,82.9919,6900.0
2012-12-14 14:35:00,92.96,93.04,92.88,93.04,8500.0,83.0187,83.0902,82.9473,83.0902,8500.0
2012-12-14 14:40:00,93.02,93.11,92.94,93.0,2900.0,83.0723,83.1527,83.0009,83.0544,2900.0
2012-12-14 14:45:00,93.08,93.09,93.01,93.08,800.0,83.1259,83.1348,83.0634,83.1259,800.0
2012-12-14 14:50:00,93.09,93.11,92.88,93.06,2100.0,83.1348,83.1527,82.9473,83.108,2100.0
2012-12-14 14:55:00,93.01,93.07,92.89,92.96,4400.0,83.0634,83.117,82.9562,83.0187,4400.0
2012-12-14 15:00:00,93.05,93.05,92.97,93.01,3100.0,83.0991,83.0991,83.0276,83.0634,3100.0
2012-12-14 15:05:00,92.98,93.02,92.78,92.9,6300.0,83.0366,83.0723,82.858,82.9651,6300.0
2012-12-14 15:10:00,92.81,93.03,92.81,92.91,4500.0,82.8848,83.0812,82.8848,82.9741,4500.0
2012-12-14 15:15:00,92.89,92.97,92.7,92.7,3700.0,82.9562,83.0276,82.7865,82.7865,3700.0
2012-12-14 15:20:00,92.8,92.93,92.73,92.8,4200.0,82.8758,82.9919,82.8133,82.8758,4200.0
2012-12-14 15:25:00,92.8,93.03,92.8,93.03,3800.0,82.8758,83.0812,82.8758,83.0812,3800.0
2012-12-14 15:30:00,92.99,93.02,92.83,93.01,3500.0,83.0455,83.0723,82.9026,83.0634,3500.0
2012-12-14 15:35:00,92.98,93.24,92.91,93.12,15200.0,83.0366,83.2688,82.9741,83.1616,15200.0
2012-12-14 15:40:00,93.15,93.15,92.87,93.08,6900.0,83.1884,83.1884,82.9383,83.1259,6900.0
2012-12-14 15:45:00,93.12,93.19,93.05,93.07,9300.0,83.1616,83.2241,83.0991,83.117,9300.0
2012-12-14 15:50:00,93.11,93.22,92.95,93.11,11700.0,83.1527,83.2509,83.0098,83.1527,11700.0
2012-12-14 15:55:00,93.08,93.18,92.98,93.1,18200.0,83.1259,83.2152,83.0366,83.1437,18200.0
2012-12-17 09:30:00,93.16,93.3,91.43,93.24,8900.0,83.1973,83.3224,81.6523,83.2688,8900.0
2012-12-17 09:35:00,93.24,93.5,93.23,93.5,5000.0,83.2688,83.501,83.2598,83.501,5000.0
2012-12-17 09:40:00,93.5,93.66,93.32,93.66,3800.0,83.501,83.6439,83.3402,83.6439,3800.0
2012-12-17 09:45:00,93.75,93.77,93.33,93.45,8400.0,83.7242,83.7421,83.3491,83.4563,8400.0
2012-12-17 09:50:00,93.62,93.75,93.62,93.63,1100.0,83.6081,83.7242,83.6081,83.6171,1100.0
2012-12-17 09:55:00,93.64,93.93,93.57,93.85,9100.0,83.626,83.885,83.5635,83.8135,9100.0
2012-12-17 10:00:00,93.9,94.0,93.83,94.0,3400.0,83.8582,83.9475,83.7957,83.9475,3400.0
2012-12-17 10:05:00,93.99,94.46,93.92,94.46,16100.0,83.9386,84.3583,83.8761,84.3583,16100.0
2012-12-17 10:10:00,94.45,94.75,94.44,94.6,10100.0,84.3494,84.6173,84.3404,84.4833,10100.0
2012-12-17 10:15:00,94.6,94.6,94.31,94.44,7800.0,84.4833,84.4833,84.2243,84.3404,7800.0
2012-12-17 10:20:00,94.33,94.45,94.33,94.33,2500.0,84.2422,84.3494,84.2422,84.2422,2500.0
2012-12-17 10:25:00,94.33,94.44,94.28,94.44,3800.0,84.2422,84.3404,84.1976,84.3404,3800.0
2012-12-17 10:30:00,94.41,94.49,94.23,94.31,4000.0,84.3137,84.3851,84.1529,84.2243,4000.0
2012-12-17 10:35:00,94.42,94.42,94.25,94.37,800.0,84.3226,84.3226,84.1708,84.2779,800.0
2012-12-17 10:40:00,94.34,94.34,94.0,94.0,1000.0,84.2511,84.2511,83.9475,83.9475,1000.0
2012-12-17 10:45:00,93.95,94.03,93.95,93.95,500.0,83.9028,83.9743,83.9028,83.9028,500.0
2012-12-17 10:50:00,93.9,94.29,93.9,94.07,5300.0,83.8582,84.2065,83.8582,84.01,5300.0
2012-12-17 10:55:00,94.06,94.14,93.97,94.07,3100.0,84.0011,84.0725,83.9207,84.01,3100.0
2012-12-17 11:00:00,94.05,94.07,94.02,94.07,900.0,83.9922,84.01,83.9654,84.01,900.0
2012-12-17 11:05:00,94.09,94.14,94.04,94.09,8400.0,84.0279,84.0725,83.9832,84.0279,8400.0
2012-12-17 11:10:00,94.09,94.12,94.04,94.07,8400.0,84.0279,84.0547,83.9832,84.01,8400.0
2012-12-17 11:15:00,94.08,94.23,94.01,94.13,15900.0,84.0189,84.1529,83.9564,84.0636,15900.0
2012-12-17 11:20:00,94.17,94.25,94.06,94.15,3700.0,84.0993,84.1708,84.0011,84.0815,3700.0
2012-12-17 11:25:00,94.08,94.16,94.05,94.07,1000.0,84.0189,84.0904,83.9922,84.01,1000.0
2012-12-17 11:30:00,94.05,94.14,94.03,94.03,700.0,83.9922,84.0725,83.9743,83.9743,700.0
2012-12-17 11:35:00,94.02,94.07,93.97,94.01,3500.0,83.9654,84.01,83.9207,83.9564,3500.0
2012-12-17 11:40:00,94.05,94.34,94.04,94.17,10000.0,83.9922,84.2511,83.9832,84.0993,10000.0
2012-12-17 11:45:00,94.17,94.22,94.13,94.13,7900.0,84.0993,84.144,84.0636,84.0636,7900.0
2012-12-17 11:50:00,94.14,94.18,94.14,94.14,2100.0,84.0725,84.1082,84.0725,84.0725,2100.0
2012-12-17 11:55:00,94.14,94.16,93.89,93.95,6100.0,84.0725,84.0904,83.8493,83.9028,6100.0
2012-12-17 12:00:00,94.03,94.17,94.03,94.09,4900.0,83.9743,84.0993,83.9743,84.0279,4900.0
2012-12-17 12:05:00,94.08,94.08,94.08,94.08,200.0,84.0189,84.0189,84.0189,84.0189,200.0
2012-12-17 12:10:00,94.12,94.13,93.99,94.13,300.0,84.0547,84.0636,83.9386,84.0636,300.0
2012-12-17 12:15:00,94.0,94.18,93.99,94.14,21200.0,83.9475,84.1082,83.9386,84.0725,21200.0
2012-12-17 12:20:00,94.11,94.2,94.11,94.14,2000.0,84.0457,84.1261,84.0457,84.0725,2000.0
2012-12-17 12:25:00,94.08,94.11,94.07,94.07,500.0,84.0189,84.0457,84.01,84.01,500.0
2012-12-17 12:30:00,94.08,94.08,93.9,94.03,8000.0,84.0189,84.0189,83.8582,83.9743,8000.0
2012-12-17 12:35:00,94.18,94.47,94.07,94.26,43600.0,84.1082,84.3672,84.01,84.1797,43600.0
2012-12-17 12:40:00,94.28,94.49,94.22,94.46,14900.0,84.1976,84.3851,84.144,84.3583,14900.0
2012-12-17 12:45:00,94.38,94.48,94.31,94.35,4200.0,84.2869,84.3762,84.2243,84.2601,4200.0
2012-12-17 12:50:00,94.31,94.42,94.31,94.31,1000.0,84.2243,84.3226,84.2243,84.2243,1000.0
2012-12-17 12:55:00,94.3,94.3,94.18,94.23,2600.0,84.2154,84.2154,84.1082,84.1529,2600.0
2012-12-17 13:00:00,94.33,94.45,94.2,94.24,600.0,84.2422,84.3494,84.1261,84.1618,600.0
2012-12-17 13:05:00,94.24,94.36,94.19,94.19,1900.0,84.1618,84.269,84.1172,84.1172,1900.0
2012-12-17 13:10:00,94.27,94.42,94.27,94.34,3100.0,84.1886,84.3226,84.1886,84.2511,3100.0
2012-12-17 13:15:00,94.36,94.54,94.28,94.39,4500.0,84.269,84.4297,84.1976,84.2958,4500.0
2012-12-17 13:20:00,94.39,94.51,94.32,94.44,1000.0,84.2958,84.403,84.2333,84.3404,1000.0
2012-12-17 13:25:00,94.31,94.31,94.14,94.2,1200.0,84.2243,84.2243,84.0725,84.1261,1200.0
2012-12-17 13:30:00,94.13,94.24,94.12,94.14,1600.0,84.0636,84.1618,84.0547,84.0725,1600.0
2012-12-17 13:35:00,94.15,94.18,94.07,94.07,2300.0,84.0815,84.1082,84.01,84.01,2300.0
2012-12-17 13:40:00,94.08,94.12,94.05,94.05,1600.0,84.0189,84.0547,83.9922,83.9922,1600.0
2012-12-17 13:45:00,94.07,94.24,94.04,94.24,12300.0,84.01,84.1618,83.9832,84.1618,12300.0
2012-12-17 13:50:00,94.29,94.29,94.25,94.26,400.0,84.2065,84.2065,84.1708,84.1797,400.0
2012-12-17 13:55:00,94.28,94.29,94.14,94.29,2100.0,84.1976,84.2065,84.0725,84.2065,2100.0
2012-12-17 14:00:00,94.22,94.59,94.22,94.52,3100.0,84.144,84.4744,84.144,84.4119,3100.0
2012-12-17 14:05:00,94.52,94.52,94.52,94.52,0.0,84.4119,84.4119,84.4119,84.4119,0.0
2012-12-17 14:10:00,94.43,94.46,94.32,94.32,1900.0,84.3315,84.3583,84.2333,84.2333,1900.0
2012-12-17 14:15:00,94.3,94.3,94.0,94.18,3200.0,84.2154,84.2154,83.9475,84.1082,3200.0
2012-12-17 14:20:00,94.1,94.2,94.1,94.2,1800.0,84.0368,84.1261,84.0368,84.1261,1800.0
2012-12-17 14:25:00,94.17,94.23,94.09,94.23,2700.0,84.0993,84.1529,84.0279,84.1529,2700.0
2012-12-17 14:30:00,94.05,94.29,94.05,94.13,2000.0,83.9922,84.2065,83.9922,84.0636,2000.0
2012-12-17 14:35:00,94.29,94.44,94.29,94.42,400.0,84.2065,84.3404,84.2065,84.3226,400.0
2012-12-17 14:40:00,94.41,94.41,94.34,94.34,700.0,84.3137,84.3137,84.2511,84.2511,700.0
2012-12-17 14:45:00,94.41,94.41,94.33,94.36,700.0,84.3137,84.3137,84.2422,84.269,700.0
2012-12-17 14:50:00,94.23,94.51,94.23,94.3,1900.0,84.1529,84.403,84.1529,84.2154,1900.0
2012-12-17 14:55:00,94.47,94.58,94.39,94.39,1600.0,84.3672,84.4655,84.2958,84.2958,1600.0
2012-12-17 15:00:00,94.4,94.67,94.37,94.51,6200.0,84.3047,84.5458,84.2779,84.403,6200.0
2012-12-17 15:05:00,94.51,94.68,94.41,94.68,8600.0,84.403,84.5548,84.3137,84.5548,8600.0
2012-12-17 15:10:00,94.69,94.82,94.5,94.78,17000.0,84.5637,84.6798,84.394,84.6441,17000.0
2012-12-17 15:15:00,94.65,94.79,94.52,94.7,5300.0,84.528,84.653,84.4119,84.5726,5300.0
2012-12-17 15:20:00,94.66,94.78,94.66,94.69,2700.0,84.5369,84.6441,84.5369,84.5637,2700.0
2012-12-17 15:25:00,94.63,94.72,94.62,94.69,2400.0,84.5101,84.5905,84.5012,84.5637,2400.0
2012-12-17 15:30:00,94.62,94.72,94.6,94.72,3800.0,84.5012,84.5905,84.4833,84.5905,3800.0
2012-12-17 15:35:00,94.71,94.86,94.7,94.86,4800.0,84.5816,84.7155,84.5726,84.7155,4800.0
2012-12-17 15:40:00,94.86,94.86,94.72,94.82,5400.0,84.7155,84.7155,84.5905,84.6798,5400.0
2012-12-17 15:45:00,94.81,95.0,94.81,94.95,9700.0,84.6709,84.8406,84.6709,84.7959,9700.0
2012-12-17 15:50:00,94.97,95.28,94.94,95.23,14400.0,84.8138,85.0906,84.787,85.046,14400.0
2012-12-17 15:55:00,95.16,95.44,95.11,95.29,29500.0,84.9834,85.2335,84.9388,85.0995,29500.0
2012-12-18 09:30:00,95.27,95.48,95.23,95.41,3200.0,85.0817,85.2692,85.046,85.2067,3200.0
2012-12-18 09:35:00,95.34,95.67,95.31,95.46,4200.0,85.1442,85.4389,85.1174,85.2514,4200.0
2012-12-18 09:40:00,95.38,95.4,95.38,95.4,200.0,85.1799,85.1978,85.1799,85.1978,200.0
2012-12-18 09:45:00,95.19,95.61,95.19,95.61,4400.0,85.0102,85.3853,85.0102,85.3853,4400.0
2012-12-18 09:50:00,95.42,95.43,95.28,95.28,2400.0,85.2156,85.2246,85.0906,85.0906,2400.0
2012-12-18 09:55:00,95.28,95.29,95.12,95.12,1400.0,85.0906,85.0995,84.9477,84.9477,1400.0
2012-12-18 10:00:00,95.35,95.38,95.11,95.11,700.0,85.1531,85.1799,84.9388,84.9388,700.0
2012-12-18 10:05:00,95.1,95.14,94.86,95.0,2000.0,84.9299,84.9656,84.7155,84.8406,2000.0
2012-12-18 10:10:00,95.0,95.34,95.0,95.27,900.0,84.8406,85.1442,84.8406,85.0817,900.0
2012-12-18 10:15:00,95.35,95.53,95.29,95.41,3100.0,85.1531,85.3139,85.0995,85.2067,3100.0
2012-12-18 10:20:00,95.49,95.49,95.35,95.44,2300.0,85.2782,85.2782,85.1531,85.2335,2300.0
2012-12-18 10:25:00,95.41,95.41,95.2,95.36,1600.0,85.2067,85.2067,85.0192,85.1621,1600.0
2012-12-18 10:30:00,95.4,95.42,95.24,95.24,1800.0,85.1978,85.2156,85.0549,85.0549,1800.0
2012-12-18 10:35:00,95.23,95.44,95.12,95.42,4300.0,85.046,85.2335,84.9477,85.2156,4300.0
2012-12-18 10:40:00,95.39,95.48,95.34,95.4,2100.0,85.1888,85.2692,85.1442,85.1978,2100.0
2012-12-18 10:45:00,95.46,95.46,95.33,95.33,700.0,85.2514,85.2514,85.1353,85.1353,700.0
2012-12-18 10:50:00,95.31,95.43,95.31,95.36,1800.0,85.1174,85.2246,85.1174,85.1621,1800.0
2012-12-18 10:55:00,95.38,95.38,95.3,95.32,900.0,85.1799,85.1799,85.1085,85.1263,900.0
2012-12-18 11:00:00,95.39,95.4,95.28,95.3,2900.0,85.1888,85.1978,85.0906,85.1085,2900.0
2012-12-18 11:05:00,95.3,95.3,95.3,95.3,0.0,85.1085,85.1085,85.1085,85.1085,0.0
2012-12-18 11:10:00,95.37,95.46,95.21,95.31,6000.0,85.171,85.2514,85.0281,85.1174,6000.0
2012-12-18 11:15:00,95.37,95.41,95.29,95.29,2200.0,85.171,85.2067,85.0995,85.0995,2200.0
2012-12-18 11:20:00,95.34,95.48,95.25,95.25,2000.0,85.1442,85.2692,85.0638,85.0638,2000.0
2012-12-18 11:25:00,95.25,95.29,95.11,95.26,2900.0,85.0638,85.0995,84.9388,85.0728,2900.0
2012-12-18 11:30:00,95.32,95.32,95.12,95.18,5800.0,85.1263,85.1263,84.9477,85.0013,5800.0
2012-12-18 11:35:00,95.12,95.39,95.12,95.28,1100.0,84.9477,85.1888,84.9477,85.0906,1100.0
2012-12-18 11:40:00,95.3,95.3,95.12,95.14,4300.0,85.1085,85.1085,84.9477,84.9656,4300.0
2012-12-18 11:45:00,95.17,95.28,95.12,95.12,2100.0,84.9924,85.0906,84.9477,84.9477,2100.0
2012-12-18 11:50:00,95.28,95.28,95.06,95.14,7100.0,85.0906,85.0906,84.8941,84.9656,7100.0
2012-12-18 11:55:00,95.14,95.15,95.08,95.15,600.0,84.9656,84.9745,84.912,84.9745,600.0
2012-12-18 12:00:00,95.19,95.19,95.15,95.15,600.0,85.0102,85.0102,84.9745,84.9745,600.0
2012-12-18 12:05:00,95.17,95.27,95.16,95.23,3200.0,84.9924,85.0817,84.9834,85.046,3200.0
2012-12-18 12:10:00,95.21,95.22,95.05,95.08,11200.0,85.0281,85.037,84.8852,84.912,11200.0
2012-12-18 12:15:00,95.07,95.12,95.01,95.01,3500.0,84.9031,84.9477,84.8495,84.8495,3500.0
2012-12-18 12:20:00,95.04,95.12,95.01,95.12,800.0,84.8763,84.9477,84.8495,84.9477,800.0
2012-12-18 12:25:00,94.98,94.98,94.97,94.97,1200.0,84.8227,84.8227,84.8138,84.8138,1200.0
2012-12-18 12:30:00,94.94,94.94,94.94,94.94,100.0,84.787,84.787,84.787,84.787,100.0
2012-12-18 12:35:00,94.98,95.38,94.98,95.11,2900.0,84.8227,85.1799,84.8227,84.9388,2900.0
2012-12-18 12:40:00,95.11,95.22,95.11,95.18,500.0,84.9388,85.037,84.9388,85.0013,500.0
2012-12-18 12:45:00,95.17,95.17,95.06,95.09,2100.0,84.9924,84.9924,84.8941,84.9209,2100.0
2012-12-18 12:50:00,95.17,95.23,95.09,95.16,1200.0,84.9924,85.046,84.9209,84.9834,1200.0
2012-12-18 12:55:00,95.23,95.27,95.12,95.12,3200.0,85.046,85.0817,84.9477,84.9477,3200.0
2012-12-18 13:00:00,95.09,95.17,95.06,95.1,3100.0,84.9209,84.9924,84.8941,84.9299,3100.0
2012-12-18 13:05:00,95.15,95.31,95.14,95.28,2100.0,84.9745,85.1174,84.9656,85.0906,2100.0
2012-12-18 13:10:00,95.29,95.36,95.16,95.16,2600.0,85.0995,85.1621,84.9834,84.9834,2600.0
2012-12-18 13:15:00,95.14,95.27,95.13,95.23,1900.0,84.9656,85.0817,84.9567,85.046,1900.0
2012-12-18 13:20:00,95.25,95.25,95.1,95.12,1400.0,85.0638,85.0638,84.9299,84.9477,1400.0
2012-12-18 13:25:00,95.12,95.12,95.09,95.09,500.0,84.9477,84.9477,84.9209,84.9209,500.0
2012-12-18 13:30:00,95.09,95.09,94.85,95.0,1600.0,84.9209,84.9209,84.7066,84.8406,1600.0
2012-12-18 13:35:00,94.98,95.11,94.98,95.11,1700.0,84.8227,84.9388,84.8227,84.9388,1700.0
2012-12-18 13:40:00,95.09,95.15,95.04,95.11,4500.0,84.9209,84.9745,84.8763,84.9388,4500.0
2012-12-18 13:45:00,95.08,95.21,95.06,95.13,3000.0,84.912,85.0281,84.8941,84.9567,3000.0
2012-12-18 13:50:00,95.13,95.21,95.05,95.05,1200.0,84.9567,85.0281,84.8852,84.8852,1200.0
2012-12-18 13:55:00,95.01,95.01,94.91,95.0,1000.0,84.8495,84.8495,84.7602,84.8406,1000.0
2012-12-18 14:00:00,95.11,95.11,95.09,95.09,600.0,84.9388,84.9388,84.9209,84.9209,600.0
2012-12-18 14:05:00,95.1,95.15,95.01,95.1,21500.0,84.9299,84.9745,84.8495,84.9299,21500.0
2012-12-18 14:10:00,95.13,95.16,95.09,95.13,4300.0,84.9567,84.9834,84.9209,84.9567,4300.0
2012-12-18 14:15:00,95.13,95.13,95.03,95.03,2200.0,84.9567,84.9567,84.8673,84.8673,2200.0
2012-12-18 14:20:00,95.0,95.0,94.92,94.92,200.0,84.8406,84.8406,84.7691,84.7691,200.0
2012-12-18 14:25:00,94.94,95.02,94.89,94.89,1900.0,84.787,84.8584,84.7423,84.7423,1900.0
2012-12-18 14:30:00,94.95,95.1,94.89,95.06,2200.0,84.7959,84.9299,84.7423,84.8941,2200.0
2012-12-18 14:35:00,95.03,95.16,95.03,95.09,800.0,84.8673,84.9834,84.8673,84.9209,800.0
2012-12-18 14:40:00,95.06,95.13,95.02,95.04,2200.0,84.8941,84.9567,84.8584,84.8763,2200.0
2012-12-18 14:45:00,95.11,95.11,95.06,95.1,700.0,84.9388,84.9388,84.8941,84.9299,700.0
2012-12-18 14:50:00,95.11,95.18,95.09,95.13,1500.0,84.9388,85.0013,84.9209,84.9567,1500.0
2012-12-18 14:55:00,95.1,95.21,95.07,95.11,2400.0,84.9299,85.0281,84.9031,84.9388,2400.0
2012-12-18 15:00:00,95.1,95.3,95.03,95.3,4000.0,84.9299,85.1085,84.8673,85.1085,4000.0
2012-12-18 15:05:00,95.23,95.25,95.2,95.2,2800.0,85.046,85.0638,85.0192,85.0192,2800.0
2012-12-18 15:10:00,95.2,95.25,95.0,95.19,5100.0,85.0192,85.0638,84.8406,85.0102,5100.0
2012-12-18 15:15:00,95.13,95.18,95.06,95.1,2500.0,84.9567,85.0013,84.8941,84.9299,2500.0
2012-12-18 15:20:00,95.07,95.15,95.05,95.08,2600.0,84.9031,84.9745,84.8852,84.912,2600.0
2012-12-18 15:25:00,95.06,95.16,94.94,95.07,4800.0,84.8941,84.9834,84.787,84.9031,4800.0
2012-12-18 15:30:00,95.1,95.23,95.02,95.23,5900.0,84.9299,85.046,84.8584,85.046,5900.0
2012-12-18 15:35:00,95.32,95.34,95.27,95.31,3300.0,85.1263,85.1442,85.0817,85.1174,3300.0
2012-12-18 15:40:00,95.31,95.39,95.14,95.14,13000.0,85.1174,85.1888,84.9656,84.9656,13000.0
2012-12-18 15:45:00,95.19,95.35,95.17,95.26,7600.0,85.0102,85.1531,84.9924,85.0728,7600.0
2012-12-18 15:50:00,95.29,95.35,95.17,95.23,9900.0,85.0995,85.1531,84.9924,85.046,9900.0
2012-12-18 15:55:00,95.26,95.32,95.05,95.24,34000.0,85.0728,85.1263,84.8852,85.0549,34000.0
2012-12-19 09:30:00,95.7,95.7,94.92,95.15,4400.0,85.4657,85.4657,84.7691,84.9745,4400.0
2012-12-19 09:35:00,95.15,95.31,95.03,95.27,7300.0,84.9745,85.1174,84.8673,85.0817,7300.0
2012-12-19 09:40:00,95.27,95.27,94.76,94.77,1900.0,85.0817,85.0817,84.6262,84.6352,1900.0
2012-12-19 09:45:00,94.75,94.91,94.65,94.81,1200.0,84.6173,84.7602,84.528,84.6709,1200.0
2012-12-19 09:50:00,94.73,94.8,94.51,94.77,4000.0,84.5994,84.6619,84.403,84.6352,4000.0
2012-12-19 09:55:00,94.76,94.87,94.63,94.63,2300.0,84.6262,84.7245,84.5101,84.5101,2300.0
2012-12-19 10:00:00,94.66,94.85,94.63,94.85,700.0,84.5369,84.7066,84.5101,84.7066,700.0
2012-12-19 10:05:00,94.86,95.05,94.86,95.0,2100.0,84.7155,84.8852,84.7155,84.8406,2100.0
2012-12-19 10:10:00,95.05,95.11,94.98,95.11,600.0,84.8852,84.9388,84.8227,84.9388,600.0
2012-12-19 10:15:00,95.03,95.12,95.03,95.11,1000.0,84.8673,84.9477,84.8673,84.9388,1000.0
2012-12-19 10:20:00,95.15,95.19,95.1,95.14,2500.0,84.9745,85.0102,84.9299,84.9656,2500.0
2012-12-19 10:25:00,95.11,95.2,95.1,95.2,800.0,84.9388,85.0192,84.9299,85.0192,800.0
2012-12-19 10:30:00,95.2,95.24,95.14,95.14,1500.0,85.0192,85.0549,84.9656,84.9656,1500.0
2012-12-19 10:35:00,95.23,95.45,95.23,95.28,2400.0,85.046,85.2424,85.046,85.0906,2400.0
2012-12-19 10:40:00,95.3,95.36,95.24,95.35,4500.0,85.1085,85.1621,85.0549,85.1531,4500.0
2012-12-19 10:45:00,95.25,95.36,95.14,95.19,4200.0,85.0638,85.1621,84.9656,85.0102,4200.0
2012-12-19 10:50:00,95.14,95.14,95.14,95.14,100.0,84.9656,84.9656,84.9656,84.9656,100.0
2012-12-19 10:55:00,95.17,95.17,95.13,95.17,900.0,84.9924,84.9924,84.9567,84.9924,900.0
2012-12-19 11:00:00,95.1,95.15,95.06,95.1,1600.0,84.9299,84.9745,84.8941,84.9299,1600.0
2012-12-19 11:05:00,95.12,95.25,95.08,95.19,9100.0,84.9477,85.0638,84.912,85.0102,9100.0
2012-12-19 11:10:00,95.16,95.25,95.08,95.23,25500.0,84.9834,85.0638,84.912,85.046,25500.0
2012-12-19 11:15:00,95.23,95.24,95.15,95.15,4000.0,85.046,85.0549,84.9745,84.9745,4000.0
2012-12-19 11:20:00,95.21,95.24,95.01,95.16,6300.0,85.0281,85.0549,84.8495,84.9834,6300.0
2012-12-19 11:25:00,95.16,95.25,95.15,95.18,5100.0,84.9834,85.0638,84.9745,85.0013,5100.0
2012-12-19 11:30:00,95.17,95.25,95.15,95.23,5000.0,84.9924,85.0638,84.9745,85.046,5000.0
2012-12-19 11:35:00,95.27,95.38,95.2,95.38,8700.0,85.0817,85.1799,85.0192,85.1799,8700.0
2012-12-19 11:40:00,95.31,95.39,95.17,95.17,3600.0,85.1174,85.1888,84.9924,84.9924,3600.0
2012-12-19 11:45:00,95.18,95.39,95.18,95.22,4500.0,85.0013,85.1888,85.0013,85.037,4500.0
2012-12-19 11:50:00,95.29,95.34,95.13,95.2,5600.0,85.0995,85.1442,84.9567,85.0192,5600.0
2012-12-19 11:55:00,95.2,95.29,95.13,95.25,5800.0,85.0192,85.0995,84.9567,85.0638,5800.0
2012-12-19 12:00:00,95.2,95.25,95.17,95.2,1300.0,85.0192,85.0638,84.9924,85.0192,1300.0
2012-12-19 12:05:00,95.11,95.29,95.11,95.27,1800.0,84.9388,85.0995,84.9388,85.0817,1800.0
2012-12-19 12:10:00,95.2,95.3,95.2,95.2,2000.0,85.0192,85.1085,85.0192,85.0192,2000.0
2012-12-19 12:15:00,95.17,95.26,95.09,95.09,1400.0,84.9924,85.0728,84.9209,84.9209,1400.0
2012-12-19 12:20:00,95.12,95.17,95.08,95.08,1900.0,84.9477,84.9924,84.912,84.912,1900.0
2012-12-19 12:25:00,95.15,95.18,95.08,95.13,2300.0,84.9745,85.0013,84.912,84.9567,2300.0
2012-12-19 12:30:00,95.11,95.3,95.08,95.2,8400.0,84.9388,85.1085,84.912,85.0192,8400.0
2012-12-19 12:35:00,95.21,95.29,95.19,95.21,1300.0,85.0281,85.0995,85.0102,85.0281,1300.0
2012-12-19 12:40:00,95.28,95.35,95.16,95.26,6500.0,85.0906,85.1531,84.9834,85.0728,6500.0
2012-12-19 12:45:00,95.35,95.37,95.21,95.3,7000.0,85.1531,85.171,85.0281,85.1085,7000.0
2012-12-19 12:50:00,95.27,95.27,95.09,95.09,1400.0,85.0817,85.0817,84.9209,84.9209,1400.0
2012-12-19 12:55:00,95.11,95.31,95.1,95.1,4300.0,84.9388,85.1174,84.9299,84.9299,4300.0
2012-12-19 13:00:00,95.18,95.19,95.1,95.1,3300.0,85.0013,85.0102,84.9299,84.9299,3300.0
2012-12-19 13:05:00,95.15,95.2,95.15,95.15,1900.0,84.9745,85.0192,84.9745,84.9745,1900.0
2012-12-19 13:10:00,95.18,95.19,95.13,95.16,1500.0,85.0013,85.0102,84.9567,84.9834,1500.0
2012-12-19 13:15:00,95.16,95.18,95.07,95.15,4500.0,84.9834,85.0013,84.9031,84.9745,4500.0
2012-12-19 13:20:00,95.16,95.2,95.13,95.2,5800.0,84.9834,85.0192,84.9567,85.0192,5800.0
2012-12-19 13:25:00,95.2,95.27,95.11,95.2,61600.0,85.0192,85.0817,84.9388,85.0192,61600.0
2012-12-19 13:30:00,95.17,95.26,95.14,95.2,13400.0,84.9924,85.0728,84.9656,85.0192,13400.0
2012-12-19 13:35:00,95.2,95.26,95.2,95.2,2200.0,85.0192,85.0728,85.0192,85.0192,2200.0
2012-12-19 13:40:00,95.17,95.24,95.13,95.13,1100.0,84.9924,85.0549,84.9567,84.9567,1100.0
2012-12-19 13:45:00,95.16,95.3,95.15,95.3,2100.0,84.9834,85.1085,84.9745,85.1085,2100.0
2012-12-19 13:50:00,95.28,95.37,95.22,95.25,5100.0,85.0906,85.171,85.037,85.0638,5100.0
2012-12-19 13:55:00,95.25,95.35,95.16,95.2,21900.0,85.0638,85.1531,84.9834,85.0192,21900.0
2012-12-19 14:00:00,95.2,95.3,95.16,95.25,14500.0,85.0192,85.1085,84.9834,85.0638,14500.0
2012-12-19 14:05:00,95.16,95.25,95.16,95.22,14000.0,84.9834,85.0638,84.9834,85.037,14000.0
2012-12-19 14:10:00,95.18,95.22,95.18,95.21,33100.0,85.0013,85.037,85.0013,85.0281,33100.0
2012-12-19 14:15:00,95.19,95.34,95.14,95.14,37500.0,85.0102,85.1442,84.9656,84.9656,37500.0
2012-12-19 14:20:00,95.17,95.22,95.14,95.21,2000.0,84.9924,85.037,84.9656,85.0281,2000.0
2012-12-19 14:25:00,95.13,95.22,95.13,95.18,4200.0,84.9567,85.037,84.9567,85.0013,4200.0
2012-12-19 14:30:00,95.17,95.19,95.03,95.03,2300.0,84.9924,85.0102,84.8673,84.8673,2300.0
2012-12-19 14:35:00,95.14,95.15,95.06,95.15,300.0,84.9656,84.9745,84.8941,84.9745,300.0
2012-12-19 14:40:00,95.09,95.18,95.04,95.04,3600.0,84.9209,85.0013,84.8763,84.8763,3600.0
2012-12-19 14:45:00,95.13,95.13,95.0,95.08,4100.0,84.9567,84.9567,84.8406,84.912,4100.0
2012-12-19 14:50:00,95.02,95.1,95.01,95.06,2500.0,84.8584,84.9299,84.8495,84.8941,2500.0
2012-12-19 14:55:00,95.08,95.15,95.08,95.08,14700.0,84.912,84.9745,84.912,84.912,14700.0
2012-12-19 15:00:00,95.08,95.19,95.07,95.19,3500.0,84.912,85.0102,84.9031,85.0102,3500.0
2012-12-19 15:05:00,95.19,95.2,95.08,95.2,2000.0,85.0102,85.0192,84.912,85.0192,2000.0
2012-12-19 15:10:00,95.18,95.21,95.13,95.17,6700.0,85.0013,85.0281,84.9567,84.9924,6700.0
2012-12-19 15:15:00,95.17,95.2,95.13,95.13,2400.0,84.9924,85.0192,84.9567,84.9567,2400.0
2012-12-19 15:20:00,95.13,95.2,95.13,95.17,5900.0,84.9567,85.0192,84.9567,84.9924,5900.0
2012-12-19 15:25:00,95.14,95.2,95.11,95.18,14100.0,84.9656,85.0192,84.9388,85.0013,14100.0
2012-12-19 15:30:00,95.18,95.18,95.13,95.17,6000.0,85.0013,85.0013,84.9567,84.9924,6000.0
2012-12-19 15:35:00,95.18,95.24,95.15,95.19,13400.0,85.0013,85.0549,84.9745,85.0102,13400.0
2012-12-19 15:40:00,95.18,95.2,95.16,95.17,3800.0,85.0013,85.0192,84.9834,84.9924,3800.0
2012-12-19 15:45:00,95.2,95.24,95.13,95.19,18600.0,85.0192,85.0549,84.9567,85.0102,18600.0
2012-12-19 15:50:00,95.16,95.2,95.11,95.16,22400.0,84.9834,85.0192,84.9388,84.9834,22400.0
2012-12-19 15:55:00,95.17,95.2,95.14,95.19,29000.0,84.9924,85.0192,84.9656,85.0102,29000.0
2012-12-20 09:30:00,95.28,95.93,95.09,95.13,7100.0,85.0906,85.6711,84.9209,84.9567,7100.0
2012-12-20 09:35:00,95.12,95.2,95.01,95.2,4400.0,84.9477,85.0192,84.8495,85.0192,4400.0
2012-12-20 09:40:00,95.12,95.25,95.02,95.25,8700.0,84.9477,85.0638,84.8584,85.0638,8700.0
2012-12-20 09:45:00,95.24,95.63,95.14,95.5,24300.0,85.0549,85.4032,84.9656,85.2871,24300.0
2012-12-20 09:50:00,95.5,95.62,95.37,95.44,3900.0,85.2871,85.3943,85.171,85.2335,3900.0
2012-12-20 09:55:00,95.34,95.34,95.16,95.32,7500.0,85.1442,85.1442,84.9834,85.1263,7500.0
2012-12-20 10:00:00,95.33,95.57,95.32,95.32,16600.0,85.1353,85.3496,85.1263,85.1263,16600.0
2012-12-20 10:05:00,95.44,95.62,95.43,95.45,13300.0,85.2335,85.3943,85.2246,85.2424,13300.0
2012-12-20 10:10:00,95.43,95.49,95.38,95.4,2500.0,85.2246,85.2782,85.1799,85.1978,2500.0
2012-12-20 10:15:00,95.45,95.53,95.36,95.46,3600.0,85.2424,85.3139,85.1621,85.2514,3600.0
2012-12-20 10:20:00,95.36,95.42,95.1,95.2,8800.0,85.1621,85.2156,84.9299,85.0192,8800.0
2012-12-20 10:25:00,95.22,95.35,95.17,95.22,4800.0,85.037,85.1531,84.9924,85.037,4800.0
2012-12-20 10:30:00,95.14,95.27,95.03,95.22,7100.0,84.9656,85.0817,84.8673,85.037,7100.0
2012-12-20 10:35:00,95.23,95.35,95.2,95.21,8000.0,85.046,85.1531,85.0192,85.0281,8000.0
2012-12-20 10:40:00,95.27,95.27,95.18,95.24,2000.0,85.0817,85.0817,85.0013,85.0549,2000.0
2012-12-20 10:45:00,95.25,95.35,95.15,95.32,4900.0,85.0638,85.1531,84.9745,85.1263,4900.0
2012-12-20 10:50:00,95.4,95.4,95.27,95.27,1500.0,85.1978,85.1978,85.0817,85.0817,1500.0
2012-12-20 10:55:00,95.32,95.39,95.32,95.35,900.0,85.1263,85.1888,85.1263,85.1531,900.0
2012-12-20 11:00:00,95.36,95.36,95.11,95.2,5700.0,85.1621,85.1621,84.9388,85.0192,5700.0
2012-12-20 11:05:00,95.2,95.2,95.13,95.19,8800.0,85.0192,85.0192,84.9567,85.0102,8800.0
2012-12-20 11:10:00,95.2,95.2,95.09,95.09,5600.0,85.0192,85.0192,84.9209,84.9209,5600.0
2012-12-20 11:15:00,95.08,95.11,95.07,95.07,2600.0,84.912,84.9388,84.9031,84.9031,2600.0
2012-12-20 11:20:00,95.11,95.12,95.04,95.06,1000.0,84.9388,84.9477,84.8763,84.8941,1000.0
2012-12-20 11:25:00,95.05,95.12,94.93,95.12,4000.0,84.8852,84.9477,84.778,84.9477,4000.0
2012-12-20 11:30:00,95.05,95.17,95.05,95.14,10800.0,84.8852,84.9924,84.8852,84.9656,10800.0
2012-12-20 11:35:00,95.18,95.27,95.14,95.23,18900.0,85.0013,85.0817,84.9656,85.046,18900.0
2012-12-20 11:40:00,95.23,95.31,95.2,95.31,8700.0,85.046,85.1174,85.0192,85.1174,8700.0
2012-12-20 11:45:00,95.32,95.33,95.27,95.33,1100.0,85.1263,85.1353,85.0817,85.1353,1100.0
2012-12-20 11:50:00,95.29,95.31,95.11,95.11,1200.0,85.0995,85.1174,84.9388,84.9388,1200.0
2012-12-20 11:55:00,95.08,95.18,95.07,95.13,1200.0,84.912,85.0013,84.9031,84.9567,1200.0
2012-12-20 12:00:00,95.14,95.16,95.11,95.15,2500.0,84.9656,84.9834,84.9388,84.9745,2500.0
2012-12-20 12:05:00,95.13,95.17,95.08,95.17,2100.0,84.9567,84.9924,84.912,84.9924,2100.0
2012-12-20 12:10:00,95.17,95.19,95.17,95.19,700.0,84.9924,85.0102,84.9924,85.0102,700.0
2012-12-20 12:15:00,95.15,95.2,95.13,95.18,1600.0,84.9745,85.0192,84.9567,85.0013,1600.0
2012-12-20 12:20:00,95.18,95.23,95.14,95.23,2000.0,85.0013,85.046,84.9656,85.046,2000.0
2012-12-20 12:25:00,95.21,95.26,95.14,95.14,1600.0,85.0281,85.0728,84.9656,84.9656,1600.0
2012-12-20 12:30:00,95.14,95.19,95.14,95.16,500.0,84.9656,85.0102,84.9656,84.9834,500.0
2012-12-20 12:35:00,95.21,95.27,95.2,95.27,2300.0,85.0281,85.0817,85.0192,85.0817,2300.0
2012-12-20 12:40:00,95.23,95.28,95.19,95.19,1600.0,85.046,85.0906,85.0102,85.0102,1600.0
2012-12-20 12:45:00,95.23,95.23,95.22,95.22,200.0,85.046,85.046,85.037,85.037,200.0
2012-12-20 12:50:00,95.2,95.25,95.15,95.15,1100.0,85.0192,85.0638,84.9745,84.9745,1100.0
2012-12-20 12:55:00,95.14,95.18,95.1,95.16,3800.0,84.9656,85.0013,84.9299,84.9834,3800.0
2012-12-20 13:00:00,95.15,95.2,95.07,95.15,9600.0,84.9745,85.0192,84.9031,84.9745,9600.0
2012-12-20 13:05:00,95.18,95.25,95.14,95.19,6100.0,85.0013,85.0638,84.9656,85.0102,6100.0
2012-12-20 13:10:00,95.21,95.24,95.14,95.17,5300.0,85.0281,85.0549,84.9656,84.9924,5300.0
2012-12-20 13:15:00,95.17,95.29,95.13,95.29,12800.0,84.9924,85.0995,84.9567,85.0995,12800.0
2012-12-20 13:20:00,95.29,95.34,95.13,95.19,6100.0,85.0995,85.1442,84.9567,85.0102,6100.0
2012-12-20 13:25:00,95.24,95.32,95.17,95.23,6600.0,85.0549,85.1263,84.9924,85.046,6600.0
2012-12-20 13:30:00,95.16,95.29,95.16,95.16,3200.0,84.9834,85.0995,84.9834,84.9834,3200.0
2012-12-20 13:35:00,95.23,95.31,95.23,95.25,6100.0,85.046,85.1174,85.046,85.0638,6100.0
2012-12-20 13:40:00,95.27,95.31,95.21,95.29,22100.0,85.0817,85.1174,85.0281,85.0995,22100.0
2012-12-20 13:45:00,95.29,95.31,95.19,95.19,7800.0,85.0995,85.1174,85.0102,85.0102,7800.0
2012-12-20 13:50:00,95.21,95.28,95.2,95.2,5300.0,85.0281,85.0906,85.0192,85.0192,5300.0
2012-12-20 13:55:00,95.19,95.23,95.16,95.16,1600.0,85.0102,85.046,84.9834,84.9834,1600.0
2012-12-20 14:00:00,95.11,95.16,95.11,95.16,3600.0,84.9388,84.9834,84.9388,84.9834,3600.0
2012-12-20 14:05:00,95.17,95.18,95.11,95.12,5500.0,84.9924,85.0013,84.9388,84.9477,5500.0
2012-12-20 14:10:00,95.15,95.16,95.04,95.11,4000.0,84.9745,84.9834,84.8763,84.9388,4000.0
2012-12-20 14:15:00,95.12,95.14,95.07,95.11,4700.0,84.9477,84.9656,84.9031,84.9388,4700.0
2012-12-20 14:20:00,95.07,95.11,95.06,95.09,1900.0,84.9031,84.9388,84.8941,84.9209,1900.0
2012-12-20 14:25:00,95.11,95.21,95.11,95.18,3000.0,84.9388,85.0281,84.9388,85.0013,3000.0
2012-12-20 14:30:00,95.16,95.24,95.14,95.19,1900.0,84.9834,85.0549,84.9656,85.0102,1900.0
2012-12-20 14:35:00,95.16,95.22,95.16,95.18,3400.0,84.9834,85.037,84.9834,85.0013,3400.0
2012-12-20 14:40:00,95.18,95.19,95.09,95.13,4300.0,85.0013,85.0102,84.9209,84.9567,4300.0
2012-12-20 14:45:00,95.13,95.19,95.03,95.18,6100.0,84.9567,85.0102,84.8673,85.0013,6100.0
2012-12-20 14:50:00,95.18,95.19,95.08,95.14,4100.0,85.0013,85.0102,84.912,84.9656,4100.0
2012-12-20 14:55:00,95.14,95.22,95.14,95.19,4000.0,84.9656,85.037,84.9656,85.0102,4000.0
2012-12-20 15:00:00,95.16,95.26,95.16,95.26,3000.0,84.9834,85.0728,84.9834,85.0728,3000.0
2012-12-20 15:05:00,95.28,95.28,95.2,95.24,3700.0,85.0906,85.0906,85.0192,85.0549,3700.0
2012-12-20 15:10:00,95.21,95.24,95.16,95.22,6400.0,85.0281,85.0549,84.9834,85.037,6400.0
2012-12-20 15:15:00,95.21,95.22,95.13,95.18,6500.0,85.0281,85.037,84.9567,85.0013,6500.0
2012-12-20 15:20:00,95.16,95.25,95.1,95.19,10200.0,84.9834,85.0638,84.9299,85.0102,10200.0
2012-12-20 15:25:00,95.2,95.25,95.13,95.2,10300.0,85.0192,85.0638,84.9567,85.0192,10300.0
2012-12-20 15:30:00,95.2,95.22,95.16,95.17,11500.0,85.0192,85.037,84.9834,84.9924,11500.0
2012-12-20 15:35:00,95.21,95.25,95.15,95.19,19200.0,85.0281,85.0638,84.9745,85.0102,19200.0
2012-12-20 15:40:00,95.2,95.28,95.2,95.24,15500.0,85.0192,85.0906,85.0192,85.0549,15500.0
2012-12-20 15:45:00,95.26,95.3,95.16,95.23,22900.0,85.0728,85.1085,84.9834,85.046,22900.0
2012-12-20 15:50:00,95.22,95.31,95.2,95.23,24600.0,85.037,85.1174,85.0192,85.046,24600.0
2012-12-20 15:55:00,95.25,95.67,95.24,95.58,38700.0,85.0638,85.4389,85.0549,85.3585,38700.0
2012-12-21 09:30:00,94.37,95.24,94.37,95.22,98700.0,84.2779,85.0549,84.2779,85.037,98700.0
2012-12-21 09:35:00,94.82,95.0,94.73,95.0,3000.0,84.6798,84.8406,84.5994,84.8406,3000.0
2012-12-21 09:40:00,95.16,95.26,95.0,95.01,4200.0,84.9834,85.0728,84.8406,84.8495,4200.0
2012-12-21 09:45:00,95.03,95.12,94.93,94.94,1800.0,84.8673,84.9477,84.778,84.787,1800.0
2012-12-21 09:50:00,95.09,95.28,95.09,95.15,3200.0,84.9209,85.0906,84.9209,84.9745,3200.0
2012-12-21 09:55:00,95.15,95.15,95.15,95.15,100.0,84.9745,84.9745,84.9745,84.9745,100.0
2012-12-21 10:00:00,95.04,95.04,94.86,94.93,3000.0,84.8763,84.8763,84.7155,84.778,3000.0
2012-12-21 10:05:00,94.96,95.18,94.96,95.06,1200.0,84.8048,85.0013,84.8048,84.8941,1200.0
2012-12-21 10:10:00,95.02,95.16,94.94,95.12,3600.0,84.8584,84.9834,84.787,84.9477,3600.0
2012-12-21 10:15:00,95.13,95.28,95.07,95.19,10100.0,84.9567,85.0906,84.9031,85.0102,10100.0
2012-12-21 10:20:00,95.19,95.27,95.16,95.25,6800.0,85.0102,85.0817,84.9834,85.0638,6800.0
2012-12-21 10:25:00,95.24,95.25,95.15,95.15,1900.0,85.0549,85.0638,84.9745,84.9745,1900.0
2012-12-21 10:30:00,95.22,95.29,95.16,95.17,3800.0,85.037,85.0995,84.9834,84.9924,3800.0
2012-12-21 10:35:00,95.13,95.28,95.13,95.16,4100.0,84.9567,85.0906,84.9567,84.9834,4100.0
2012-12-21 10:40:00,95.16,95.24,95.1,95.16,1500.0,84.9834,85.0549,84.9299,84.9834,1500.0
2012-12-21 10:45:00,95.12,95.16,95.0,95.01,2700.0,84.9477,84.9834,84.8406,84.8495,2700.0
2012-12-21 10:50:00,95.03,95.13,94.98,94.98,2100.0,84.8673,84.9567,84.8227,84.8227,2100.0
2012-12-21 10:55:00,95.0,95.09,95.0,95.03,1300.0,84.8406,84.9209,84.8406,84.8673,1300.0
2012-12-21 11:00:00,95.05,95.12,95.02,95.02,2600.0,84.8852,84.9477,84.8584,84.8584,2600.0
2012-12-21 11:05:00,95.02,95.09,94.84,95.01,4400.0,84.8584,84.9209,84.6977,84.8495,4400.0
2012-12-21 11:10:00,94.97,95.06,94.95,94.98,2500.0,84.8138,84.8941,84.7959,84.8227,2500.0
2012-12-21 11:15:00,94.98,95.0,94.94,94.99,600.0,84.8227,84.8406,84.787,84.8316,600.0
2012-12-21 11:20:00,94.9,95.07,94.9,94.95,3500.0,84.7513,84.9031,84.7513,84.7959,3500.0
2012-12-21 11:25:00,94.95,95.02,94.95,95.02,300.0,84.7959,84.8584,84.7959,84.8584,300.0
2012-12-21 11:30:00,95.05,95.05,94.77,94.99,2800.0,84.8852,84.8852,84.6352,84.8316,2800.0
2012-12-21 11:35:00,94.97,94.97,94.64,94.65,2500.0,84.8138,84.8138,84.5191,84.528,2500.0
2012-12-21 11:40:00,94.64,94.72,94.64,94.68,1400.0,84.5191,84.5905,84.5191,84.5548,1400.0
2012-12-21 11:45:00,94.6,94.67,94.59,94.6,1600.0,84.4833,84.5458,84.4744,84.4833,1600.0
2012-12-21 11:50:00,94.6,94.65,94.39,94.42,4700.0,84.4833,84.528,84.2958,84.3226,4700.0
2012-12-21 11:55:00,94.35,94.55,94.35,94.55,1200.0,84.2601,84.4387,84.2601,84.4387,1200.0
2012-12-21 12:00:00,94.67,94.85,94.62,94.67,2600.0,84.5458,84.7066,84.5012,84.5458,2600.0
2012-12-21 12:05:00,94.61,94.9,94.61,94.9,4600.0,84.4923,84.7513,84.4923,84.7513,4600.0
2012-12-21 12:10:00,94.96,94.96,94.76,94.85,3700.0,84.8048,84.8048,84.6262,84.7066,3700.0
2012-12-21 12:15:00,94.76,94.76,94.7,94.72,1100.0,84.6262,84.6262,84.5726,84.5905,1100.0
2012-12-21 12:20:00,94.66,94.66,94.45,94.65,1200.0,84.5369,84.5369,84.3494,84.528,1200.0
2012-12-21 12:25:00,94.69,94.69,94.69,94.69,100.0,84.5637,84.5637,84.5637,84.5637,100.0
2012-12-21 12:30:00,94.59,94.59,94.45,94.45,200.0,84.4744,84.4744,84.3494,84.3494,200.0
2012-12-21 12:35:00,94.6,94.63,94.5,94.51,600.0,84.4833,84.5101,84.394,84.403,600.0
2012-12-21 12:40:00,94.62,94.64,94.51,94.64,600.0,84.5012,84.5191,84.403,84.5191,600.0
2012-12-21 12:45:00,94.63,94.69,94.61,94.61,2800.0,84.5101,84.5637,84.4923,84.4923,2800.0
2012-12-21 12:50:00,94.62,94.67,94.45,94.45,1500.0,84.5012,84.5458,84.3494,84.3494,1500.0
2012-12-21 12:55:00,94.47,94.69,94.42,94.69,4100.0,84.3672,84.5637,84.3226,84.5637,4100.0
2012-12-21 13:00:00,94.69,94.84,94.68,94.68,1400.0,84.5637,84.6977,84.5548,84.5548,1400.0
2012-12-21 13:05:00,94.59,94.64,94.56,94.64,700.0,84.4744,84.5191,84.4476,84.5191,700.0
2012-12-21 13:10:00,94.54,94.54,94.52,94.52,200.0,84.4297,84.4297,84.4119,84.4119,200.0
2012-12-21 13:15:00,94.62,94.79,94.53,94.79,800.0,84.5012,84.653,84.4208,84.653,800.0
2012-12-21 13:20:00,94.61,94.71,94.6,94.6,900.0,84.4923,84.5816,84.4833,84.4833,900.0
2012-12-21 13:25:00,94.58,94.58,94.58,94.58,100.0,84.4655,84.4655,84.4655,84.4655,100.0
2012-12-21 13:30:00,94.63,94.69,94.58,94.58,1300.0,84.5101,84.5637,84.4655,84.4655,1300.0
2012-12-21 13:35:00,94.67,94.77,94.67,94.77,900.0,84.5458,84.6352,84.5458,84.6352,900.0
2012-12-21 13:40:00,94.77,94.92,94.74,94.92,13300.0,84.6352,84.7691,84.6084,84.7691,13300.0
2012-12-21 13:45:00,94.87,94.88,94.81,94.81,600.0,84.7245,84.7334,84.6709,84.6709,600.0
2012-12-21 13:50:00,94.94,95.05,94.88,94.92,1600.0,84.787,84.8852,84.7334,84.7691,1600.0
2012-12-21 13:55:00,95.01,95.02,94.9,94.9,300.0,84.8495,84.8584,84.7513,84.7513,300.0
2012-12-21 14:00:00,95.09,95.09,94.9,94.9,1200.0,84.9209,84.9209,84.7513,84.7513,1200.0
2012-12-21 14:05:00,94.97,95.02,94.89,95.02,400.0,84.8138,84.8584,84.7423,84.8584,400.0
2012-12-21 14:10:00,94.9,94.96,94.9,94.96,800.0,84.7513,84.8048,84.7513,84.8048,800.0
2012-12-21 14:15:00,94.96,95.02,94.88,94.9,1400.0,84.8048,84.8584,84.7334,84.7513,1400.0
2012-12-21 14:20:00,94.85,94.93,94.82,94.82,400.0,84.7066,84.778,84.6798,84.6798,400.0
2012-12-21 14:25:00,94.82,94.89,94.82,94.82,800.0,84.6798,84.7423,84.6798,84.6798,800.0
2012-12-21 14:30:00,94.82,94.84,94.8,94.8,1500.0,84.6798,84.6977,84.6619,84.6619,1500.0
2012-12-21 14:35:00,94.73,94.87,94.73,94.87,2000.0,84.5994,84.7245,84.5994,84.7245,2000.0
2012-12-21 14:40:00,94.84,95.0,94.84,95.0,1900.0,84.6977,84.8406,84.6977,84.8406,1900.0
2012-12-21 14:45:00,94.99,95.02,94.98,95.02,1000.0,84.8316,84.8584,84.8227,84.8584,1000.0
2012-12-21 14:50:00,95.01,95.09,94.9,94.9,2800.0,84.8495,84.9209,84.7513,84.7513,2800.0
2012-12-21 14:55:00,94.94,94.98,94.94,94.94,700.0,84.787,84.8227,84.787,84.787,700.0
2012-12-21 15:00:00,94.9,94.96,94.9,94.9,500.0,84.7513,84.8048,84.7513,84.7513,500.0
2012-12-21 15:05:00,94.95,95.01,94.9,95.01,2100.0,84.7959,84.8495,84.7513,84.8495,2100.0
2012-12-21 15:10:00,94.89,94.91,94.83,94.84,500.0,84.7423,84.7602,84.6887,84.6977,500.0
2012-12-21 15:15:00,94.98,95.0,94.91,95.0,300.0,84.8227,84.8406,84.7602,84.8406,300.0
2012-12-21 15:20:00,94.9,94.94,94.86,94.94,2800.0,84.7513,84.787,84.7155,84.787,2800.0
2012-12-21 15:25:00,94.94,95.04,94.89,95.0,7100.0,84.787,84.8763,84.7423,84.8406,7100.0
2012-12-21 15:30:00,95.01,95.05,94.92,94.92,8400.0,84.8495,84.8852,84.7691,84.7691,8400.0
2012-12-21 15:35:00,94.93,95.05,94.93,95.01,10900.0,84.778,84.8852,84.778,84.8495,10900.0
2012-12-21 15:40:00,95.05,95.25,95.01,95.1,18900.0,84.8852,85.0638,84.8495,84.9299,18900.0
2012-12-21 15:45:00,95.05,95.05,94.89,94.93,5900.0,84.8852,84.8852,84.7423,84.778,5900.0
2012-12-21 15:50:00,94.91,95.04,94.91,95.02,4400.0,84.7602,84.8763,84.7602,84.8584,4400.0
2012-12-21 15:55:00,95.02,95.07,94.89,95.01,23900.0,84.8584,84.9031,84.7423,84.8495,23900.0
2012-12-24 09:30:00,95.17,95.29,94.53,95.29,1600.0,84.9924,85.0995,84.4208,85.0995,1600.0
2012-12-24 09:35:00,95.05,95.08,95.0,95.08,800.0,84.8852,84.912,84.8406,84.912,800.0
2012-12-24 09:40:00,95.05,95.06,95.05,95.05,300.0,84.8852,84.8941,84.8852,84.8852,300.0
2012-12-24 09:45:00,95.1,95.17,94.9,95.11,2900.0,84.9299,84.9924,84.7513,84.9388,2900.0
2012-12-24 09:50:00,94.98,95.26,94.98,95.26,600.0,84.8227,85.0728,84.8227,85.0728,600.0
2012-12-24 09:55:00,95.25,95.31,95.24,95.26,800.0,85.0638,85.1174,85.0549,85.0728,800.0
2012-12-24 10:00:00,95.35,95.36,95.1,95.16,2600.0,85.1531,85.1621,84.9299,84.9834,2600.0
2012-12-24 10:05:00,95.05,95.18,95.05,95.18,500.0,84.8852,85.0013,84.8852,85.0013,500.0
2012-12-24 10:10:00,95.19,95.19,95.09,95.11,1000.0,85.0102,85.0102,84.9209,84.9388,1000.0
2012-12-24 10:15:00,95.14,95.14,95.13,95.13,200.0,84.9656,84.9656,84.9567,84.9567,200.0
2012-12-24 10:20:00,95.2,95.2,95.17,95.17,300.0,85.0192,85.0192,84.9924,84.9924,300.0
2012-12-24 10:25:00,95.21,95.21,95.07,95.13,3200.0,85.0281,85.0281,84.9031,84.9567,3200.0
2012-12-24 10:30:00,95.22,95.38,95.22,95.25,2100.0,85.037,85.1799,85.037,85.0638,2100.0
2012-12-24 10:35:00,95.18,95.31,95.18,95.28,400.0,85.0013,85.1174,85.0013,85.0906,400.0
2012-12-24 10:40:00,95.21,95.22,95.16,95.16,3000.0,85.0281,85.037,84.9834,84.9834,3000.0
2012-12-24 10:45:00,95.17,95.22,95.16,95.17,2500.0,84.9924,85.037,84.9834,84.9924,2500.0
2012-12-24 10:50:00,95.16,95.25,95.16,95.24,900.0,84.9834,85.0638,84.9834,85.0549,900.0
2012-12-24 10:55:00,95.24,95.25,95.18,95.25,1100.0,85.0549,85.0638,85.0013,85.0638,1100.0
2012-12-24 11:00:00,95.25,95.32,95.19,95.32,1200.0,85.0638,85.1263,85.0102,85.1263,1200.0
2012-12-24 11:05:00,95.3,95.34,95.29,95.33,600.0,85.1085,85.1442,85.0995,85.1353,600.0
2012-12-24 11:10:00,95.4,95.46,95.38,95.45,1200.0,85.1978,85.2514,85.1799,85.2424,1200.0
2012-12-24 11:15:00,95.45,95.45,95.4,95.4,3000.0,85.2424,85.2424,85.1978,85.1978,3000.0
2012-12-24 11:20:00,95.4,95.41,95.4,95.4,900.0,85.1978,85.2067,85.1978,85.1978,900.0
2012-12-24 11:25:00,95.45,95.48,95.45,95.48,1100.0,85.2424,85.2692,85.2424,85.2692,1100.0
2012-12-24 11:30:00,95.45,95.45,95.37,95.37,1800.0,85.2424,85.2424,85.171,85.171,1800.0
2012-12-24 11:35:00,95.36,95.48,95.36,95.48,1000.0,85.1621,85.2692,85.1621,85.2692,1000.0
2012-12-24 11:40:00,95.4,95.47,95.4,95.4,1200.0,85.1978,85.2603,85.1978,85.1978,1200.0
2012-12-24 11:45:00,95.47,95.47,95.39,95.39,1400.0,85.2603,85.2603,85.1888,85.1888,1400.0
2012-12-24 11:50:00,95.38,95.38,95.35,95.38,1400.0,85.1799,85.1799,85.1531,85.1799,1400.0
2012-12-24 11:55:00,95.36,95.42,95.36,95.42,800.0,85.1621,85.2156,85.1621,85.2156,800.0
2012-12-24 12:00:00,95.42,95.42,95.42,95.42,0.0,85.2156,85.2156,85.2156,85.2156,0.0
2012-12-24 12:05:00,95.4,95.49,95.4,95.49,900.0,85.1978,85.2782,85.1978,85.2782,900.0
2012-12-24 12:10:00,95.44,95.45,95.38,95.41,3500.0,85.2335,85.2424,85.1799,85.2067,3500.0
2012-12-24 12:15:00,95.43,95.48,95.42,95.48,700.0,85.2246,85.2692,85.2156,85.2692,700.0
2012-12-24 12:20:00,95.49,95.49,95.42,95.42,900.0,85.2782,85.2782,85.2156,85.2156,900.0
2012-12-24 12:25:00,95.41,95.47,95.41,95.47,800.0,85.2067,85.2603,85.2067,85.2603,800.0
2012-12-24 12:30:00,95.46,95.46,95.31,95.31,2000.0,85.2514,85.2514,85.1174,85.1174,2000.0
2012-12-24 12:35:00,95.31,95.43,95.29,95.37,5000.0,85.1174,85.2246,85.0995,85.171,5000.0
2012-12-24 12:40:00,95.47,95.48,95.41,95.48,2000.0,85.2603,85.2692,85.2067,85.2692,2000.0
2012-12-24 12:45:00,95.49,95.5,95.42,95.45,3500.0,85.2782,85.2871,85.2156,85.2424,3500.0
2012-12-24 12:50:00,95.49,95.49,95.44,95.46,3300.0,85.2782,85.2782,85.2335,85.2514,3300.0
2012-12-24 12:55:00,95.46,95.53,95.29,95.4,11800.0,85.2514,85.3139,85.0995,85.1978,11800.0
2012-12-26 09:30:00,95.74,95.74,95.0,95.59,1000.0,85.5014,85.5014,84.8406,85.3675,1000.0
2012-12-26 09:35:00,95.57,95.57,95.3,95.56,400.0,85.3496,85.3496,85.1085,85.3407,400.0
2012-12-26 09:40:00,95.52,95.52,95.19,95.23,800.0,85.3049,85.3049,85.0102,85.046,800.0
2012-12-26 09:45:00,95.19,95.19,95.02,95.02,500.0,85.0102,85.0102,84.8584,84.8584,500.0
2012-12-26 09:50:00,95.11,95.14,95.07,95.07,500.0,84.9388,84.9656,84.9031,84.9031,500.0
2012-12-26 09:55:00,95.19,95.27,95.08,95.19,700.0,85.0102,85.0817,84.912,85.0102,700.0
2012-12-26 10:00:00,95.04,95.21,95.03,95.21,500.0,84.8763,85.0281,84.8673,85.0281,500.0
2012-12-26 10:05:00,95.22,95.22,95.04,95.2,2600.0,85.037,85.037,84.8763,85.0192,2600.0
2012-12-26 10:10:00,95.13,95.33,95.13,95.33,1500.0,84.9567,85.1353,84.9567,85.1353,1500.0
2012-12-26 10:15:00,95.39,95.43,95.27,95.27,1500.0,85.1888,85.2246,85.0817,85.0817,1500.0
2012-12-26 10:20:00,95.33,95.33,95.25,95.25,300.0,85.1353,85.1353,85.0638,85.0638,300.0
2012-12-26 10:25:00,95.3,95.34,95.23,95.33,1400.0,85.1085,85.1442,85.046,85.1353,1400.0
2012-12-26 10:30:00,95.31,95.31,95.21,95.21,1200.0,85.1174,85.1174,85.0281,85.0281,1200.0
2012-12-26 10:35:00,95.25,95.25,95.19,95.2,300.0,85.0638,85.0638,85.0102,85.0192,300.0
2012-12-26 10:40:00,95.22,95.26,95.22,95.26,1100.0,85.037,85.0728,85.037,85.0728,1100.0
2012-12-26 10:45:00,95.3,95.3,95.28,95.3,700.0,85.1085,85.1085,85.0906,85.1085,700.0
2012-12-26 10:50:00,95.33,95.33,95.33,95.33,100.0,85.1353,85.1353,85.1353,85.1353,100.0
2012-12-26 10:55:00,95.33,95.38,95.28,95.33,1300.0,85.1353,85.1799,85.0906,85.1353,1300.0
2012-12-26 11:00:00,95.34,95.42,95.2,95.41,3700.0,85.1442,85.2156,85.0192,85.2067,3700.0
2012-12-26 11:05:00,95.42,95.44,95.2,95.27,2300.0,85.2156,85.2335,85.0192,85.0817,2300.0
2012-12-26 11:10:00,95.28,95.55,95.21,95.5,8500.0,85.0906,85.3317,85.0281,85.2871,8500.0
2012-12-26 11:15:00,95.4,95.5,95.19,95.24,3100.0,85.1978,85.2871,85.0102,85.0549,3100.0
2012-12-26 11:20:00,95.25,95.35,95.25,95.34,5900.0,85.0638,85.1531,85.0638,85.1442,5900.0
2012-12-26 11:25:00,95.28,95.46,95.25,95.26,4700.0,85.0906,85.2514,85.0638,85.0728,4700.0
2012-12-26 11:30:00,95.31,95.39,95.19,95.39,1600.0,85.1174,85.1888,85.0102,85.1888,1600.0
2012-12-26 11:35:00,95.31,95.31,95.31,95.31,100.0,85.1174,85.1174,85.1174,85.1174,100.0
2012-12-26 11:40:00,95.27,95.36,95.26,95.3,1500.0,85.0817,85.1621,85.0728,85.1085,1500.0
2012-12-26 11:45:00,95.25,95.28,95.21,95.28,1300.0,85.0638,85.0906,85.0281,85.0906,1300.0
2012-12-26 11:50:00,95.31,95.43,95.31,95.43,500.0,85.1174,85.2246,85.1174,85.2246,500.0
2012-12-26 11:55:00,95.3,95.3,95.3,95.3,200.0,85.1085,85.1085,85.1085,85.1085,200.0
2012-12-26 12:00:00,95.28,95.33,95.23,95.33,600.0,85.0906,85.1353,85.046,85.1353,600.0
2012-12-26 12:05:00,95.35,95.4,95.3,95.4,1500.0,85.1531,85.1978,85.1085,85.1978,1500.0
2012-12-26 12:10:00,95.42,95.45,95.33,95.45,1000.0,85.2156,85.2424,85.1353,85.2424,1000.0
2012-12-26 12:15:00,95.38,95.43,95.28,95.28,900.0,85.1799,85.2246,85.0906,85.0906,900.0
2012-12-26 12:20:00,95.27,95.31,95.06,95.14,3500.0,85.0817,85.1174,84.8941,84.9656,3500.0
2012-12-26 12:25:00,95.09,95.33,95.05,95.33,13200.0,84.9209,85.1353,84.8852,85.1353,13200.0
2012-12-26 12:30:00,95.25,95.29,95.19,95.29,400.0,85.0638,85.0995,85.0102,85.0995,400.0
2012-12-26 12:35:00,95.17,95.24,95.1,95.24,300.0,84.9924,85.0549,84.9299,85.0549,300.0
2012-12-26 12:40:00,95.24,95.27,95.13,95.27,1100.0,85.0549,85.0817,84.9567,85.0817,1100.0
2012-12-26 12:45:00,95.24,95.36,95.24,95.36,600.0,85.0549,85.1621,85.0549,85.1621,600.0
2012-12-26 12:50:00,95.34,95.34,95.29,95.29,300.0,85.1442,85.1442,85.0995,85.0995,300.0
2012-12-26 12:55:00,95.34,95.4,95.32,95.36,1000.0,85.1442,85.1978,85.1263,85.1621,1000.0
2012-12-26 13:00:00,95.32,95.32,95.25,95.25,900.0,85.1263,85.1263,85.0638,85.0638,900.0
2012-12-26 13:05:00,95.22,95.27,95.1,95.27,4500.0,85.037,85.0817,84.9299,85.0817,4500.0
2012-12-26 13:10:00,95.1,95.25,95.1,95.25,600.0,84.9299,85.0638,84.9299,85.0638,600.0
2012-12-26 13:15:00,95.24,95.25,95.24,95.25,300.0,85.0549,85.0638,85.0549,85.0638,300.0
2012-12-26 13:20:00,95.32,95.32,95.32,95.32,200.0,85.1263,85.1263,85.1263,85.1263,200.0
2012-12-26 13:25:00,95.32,95.43,95.28,95.4,500.0,85.1263,85.2246,85.0906,85.1978,500.0
2012-12-26 13:30:00,95.29,95.36,95.19,95.19,800.0,85.0995,85.1621,85.0102,85.0102,800.0
2012-12-26 13:35:00,95.13,95.19,95.06,95.19,3600.0,84.9567,85.0102,84.8941,85.0102,3600.0
2012-12-26 13:40:00,95.13,95.15,95.06,95.15,2700.0,84.9567,84.9745,84.8941,84.9745,2700.0
2012-12-26 13:45:00,95.17,95.18,95.06,95.15,400.0,84.9924,85.0013,84.8941,84.9745,400.0
2012-12-26 13:50:00,95.15,95.17,95.1,95.17,1800.0,84.9745,84.9924,84.9299,84.9924,1800.0
2012-12-26 13:55:00,95.21,95.21,95.21,95.21,300.0,85.0281,85.0281,85.0281,85.0281,300.0
2012-12-26 14:00:00,95.21,95.32,95.21,95.27,1200.0,85.0281,85.1263,85.0281,85.0817,1200.0
2012-12-26 14:05:00,95.32,95.35,95.32,95.35,300.0,85.1263,85.1531,85.1263,85.1531,300.0
2012-12-26 14:10:00,95.36,95.37,95.31,95.31,1100.0,85.1621,85.171,85.1174,85.1174,1100.0
2012-12-26 14:15:00,95.35,95.36,95.32,95.35,700.0,85.1531,85.1621,85.1263,85.1531,700.0
2012-12-26 14:20:00,95.3,95.35,95.3,95.35,700.0,85.1085,85.1531,85.1085,85.1531,700.0
2012-12-26 14:25:00,95.34,95.35,95.24,95.29,2100.0,85.1442,85.1531,85.0549,85.0995,2100.0
2012-12-26 14:30:00,95.32,95.35,95.31,95.35,1400.0,85.1263,85.1531,85.1174,85.1531,1400.0
2012-12-26 14:35:00,95.34,95.34,95.34,95.34,300.0,85.1442,85.1442,85.1442,85.1442,300.0
2012-12-26 14:40:00,95.37,95.37,95.31,95.33,800.0,85.171,85.171,85.1174,85.1353,800.0
2012-12-26 14:45:00,95.33,95.34,95.17,95.34,1300.0,85.1353,85.1442,84.9924,85.1442,1300.0
2012-12-26 14:50:00,95.35,95.52,95.35,95.52,1900.0,85.1531,85.3049,85.1531,85.3049,1900.0
2012-12-26 14:55:00,95.6,95.6,95.46,95.46,500.0,85.3764,85.3764,85.2514,85.2514,500.0
2012-12-26 15:00:00,95.48,95.66,95.48,95.62,2500.0,85.2692,85.43,85.2692,85.3943,2500.0
2012-12-26 15:05:00,95.51,95.59,95.46,95.58,1700.0,85.296,85.3675,85.2514,85.3585,1700.0
2012-12-26 15:10:00,95.59,95.65,95.5,95.5,3100.0,85.3675,85.421,85.2871,85.2871,3100.0
2012-12-26 15:15:00,95.56,95.66,95.55,95.58,3000.0,85.3407,85.43,85.3317,85.3585,3000.0
2012-12-26 15:20:00,95.49,95.57,95.49,95.53,4000.0,85.2782,85.3496,85.2782,85.3139,4000.0
2012-12-26 15:25:00,95.54,95.59,95.5,95.51,3300.0,85.3228,85.3675,85.2871,85.296,3300.0
2012-12-26 15:30:00,95.51,95.54,95.37,95.37,6900.0,85.296,85.3228,85.171,85.171,6900.0
2012-12-26 15:35:00,95.4,95.46,95.33,95.42,4300.0,85.1978,85.2514,85.1353,85.2156,4300.0
2012-12-26 15:40:00,95.36,95.36,95.25,95.29,2900.0,85.1621,85.1621,85.0638,85.0995,2900.0
2012-12-26 15:45:00,95.2,95.35,95.15,95.29,7000.0,85.0192,85.1531,84.9745,85.0995,7000.0
2012-12-26 15:50:00,95.25,95.33,95.15,95.17,7000.0,85.0638,85.1353,84.9745,84.9924,7000.0
2012-12-26 15:55:00,95.23,95.37,95.13,95.22,13900.0,85.046,85.171,84.9567,85.037,13900.0
2012-12-27 09:30:00,95.2,95.35,94.85,95.21,3400.0,85.0192,85.1531,84.7066,85.0281,3400.0
2012-12-27 09:35:00,95.34,95.38,95.23,95.38,2700.0,85.1442,85.1799,85.046,85.1799,2700.0
2012-12-27 09:40:00,95.39,95.39,95.21,95.21,5200.0,85.1888,85.1888,85.0281,85.0281,5200.0
2012-12-27 09:45:00,95.16,95.25,95.16,95.25,500.0,84.9834,85.0638,84.9834,85.0638,500.0
2012-12-27 09:50:00,95.23,95.23,95.01,95.01,2500.0,85.046,85.046,84.8495,84.8495,2500.0
2012-12-27 09:55:00,95.06,95.06,94.75,94.85,2100.0,84.8941,84.8941,84.6173,84.7066,2100.0
2012-12-27 10:00:00,94.85,95.03,94.71,95.03,1700.0,84.7066,84.8673,84.5816,84.8673,1700.0
2012-12-27 10:05:00,94.98,95.06,94.98,95.06,200.0,84.8227,84.8941,84.8227,84.8941,200.0
2012-12-27 10:10:00,95.04,95.09,94.99,94.99,500.0,84.8763,84.9209,84.8316,84.8316,500.0
2012-12-27 10:15:00,95.02,95.02,94.65,94.75,5200.0,84.8584,84.8584,84.528,84.6173,5200.0
2012-12-27 10:20:00,94.76,94.86,94.46,94.72,3000.0,84.6262,84.7155,84.3583,84.5905,3000.0
2012-12-27 10:25:00,94.8,94.8,94.48,94.7,1500.0,84.6619,84.6619,84.3762,84.5726,1500.0
2012-12-27 10:30:00,94.49,94.58,94.45,94.45,900.0,84.3851,84.4655,84.3494,84.3494,900.0
2012-12-27 10:35:00,94.68,94.68,94.55,94.6,1000.0,84.5548,84.5548,84.4387,84.4833,1000.0
2012-12-27 10:40:00,94.59,94.68,94.5,94.68,1100.0,84.4744,84.5548,84.394,84.5548,1100.0
2012-12-27 10:45:00,94.7,94.86,94.61,94.83,1300.0,84.5726,84.7155,84.4923,84.6887,1300.0
2012-12-27 10:50:00,94.82,94.82,94.7,94.7,2400.0,84.6798,84.6798,84.5726,84.5726,2400.0
2012-12-27 10:55:00,94.71,94.77,94.56,94.64,1700.0,84.5816,84.6352,84.4476,84.5191,1700.0
2012-12-27 11:00:00,94.69,94.69,94.49,94.65,400.0,84.5637,84.5637,84.3851,84.528,400.0
2012-12-27 11:05:00,94.66,94.66,94.45,94.45,400.0,84.5369,84.5369,84.3494,84.3494,400.0
2012-12-27 11:10:00,94.37,94.37,94.07,94.27,1100.0,84.2779,84.2779,84.01,84.1886,1100.0
2012-12-27 11:15:00,94.25,94.35,94.16,94.31,2900.0,84.1708,84.2601,84.0904,84.2243,2900.0
2012-12-27 11:20:00,94.19,94.4,94.17,94.39,2900.0,84.1172,84.3047,84.0993,84.2958,2900.0
2012-12-27 11:25:00,94.4,94.44,94.27,94.44,1200.0,84.3047,84.3404,84.1886,84.3404,1200.0
2012-12-27 11:30:00,94.39,94.47,94.39,94.47,200.0,84.2958,84.3672,84.2958,84.3672,200.0
2012-12-27 11:35:00,94.4,94.51,94.4,94.51,400.0,84.3047,84.403,84.3047,84.403,400.0
2012-12-27 11:40:00,94.52,94.52,94.4,94.52,1000.0,84.4119,84.4119,84.3047,84.4119,1000.0
2012-12-27 11:45:00,94.52,94.52,94.23,94.39,6500.0,84.4119,84.4119,84.1529,84.2958,6500.0
2012-12-27 11:50:00,94.39,94.4,94.36,94.4,700.0,84.2958,84.3047,84.269,84.3047,700.0
2012-12-27 11:55:00,94.27,94.27,94.05,94.24,2600.0,84.1886,84.1886,83.9922,84.1618,2600.0
2012-12-27 12:00:00,94.1,94.27,93.85,93.85,8300.0,84.0368,84.1886,83.8135,83.8135,8300.0
2012-12-27 12:05:00,93.73,93.73,93.44,93.5,2100.0,83.7064,83.7064,83.4474,83.501,2100.0
2012-12-27 12:10:00,93.44,93.73,93.33,93.38,11500.0,83.4474,83.7064,83.3491,83.3938,11500.0
2012-12-27 12:15:00,93.43,93.53,93.42,93.48,1300.0,83.4385,83.5278,83.4295,83.4831,1300.0
2012-12-27 12:20:00,93.47,93.54,93.36,93.4,5000.0,83.4742,83.5367,83.3759,83.4117,5000.0
2012-12-27 12:25:00,93.35,93.41,93.34,93.38,2000.0,83.367,83.4206,83.3581,83.3938,2000.0
2012-12-27 12:30:00,93.35,93.4,93.19,93.19,5700.0,83.367,83.4117,83.2241,83.2241,5700.0
2012-12-27 12:35:00,93.23,93.23,92.88,93.15,7400.0,83.2598,83.2598,82.9473,83.1884,7400.0
2012-12-27 12:40:00,93.23,93.3,93.09,93.09,3900.0,83.2598,83.3224,83.1348,83.1348,3900.0
2012-12-27 12:45:00,93.12,93.14,93.08,93.12,1900.0,83.1616,83.1795,83.1259,83.1616,1900.0
2012-12-27 12:50:00,93.22,93.32,93.12,93.15,5600.0,83.2509,83.3402,83.1616,83.1884,5600.0
2012-12-27 12:55:00,93.26,93.32,93.14,93.26,2300.0,83.2866,83.3402,83.1795,83.2866,2300.0
2012-12-27 13:00:00,93.25,93.49,93.25,93.4,600.0,83.2777,83.492,83.2777,83.4117,600.0
2012-12-27 13:05:00,93.57,93.63,93.43,93.55,2500.0,83.5635,83.6171,83.4385,83.5456,2500.0
2012-12-27 13:10:00,93.76,93.84,93.63,93.78,1300.0,83.7332,83.8046,83.6171,83.751,1300.0
2012-12-27 13:15:00,93.91,94.1,93.84,94.1,1300.0,83.8671,84.0368,83.8046,84.0368,1300.0
2012-12-27 13:20:00,94.03,94.03,93.77,93.77,2200.0,83.9743,83.9743,83.7421,83.7421,2200.0
2012-12-27 13:25:00,93.77,93.8,93.5,93.5,5000.0,83.7421,83.7689,83.501,83.501,5000.0
2012-12-27 13:30:00,93.64,93.68,93.55,93.62,2100.0,83.626,83.6617,83.5456,83.6081,2100.0
2012-12-27 13:35:00,93.65,93.72,93.56,93.57,2200.0,83.6349,83.6974,83.5546,83.5635,2200.0
2012-12-27 13:40:00,93.62,93.68,93.41,93.41,4100.0,83.6081,83.6617,83.4206,83.4206,4100.0
2012-12-27 13:45:00,93.4,93.4,93.28,93.31,1300.0,83.4117,83.4117,83.3045,83.3313,1300.0
2012-12-27 13:50:00,93.32,93.38,93.21,93.21,2100.0,83.3402,83.3938,83.242,83.242,2100.0
2012-12-27 13:55:00,93.28,93.37,93.23,93.23,3100.0,83.3045,83.3849,83.2598,83.2598,3100.0
2012-12-27 14:00:00,93.22,93.3,93.17,93.3,11300.0,83.2509,83.3224,83.2063,83.3224,11300.0
2012-12-27 14:05:00,93.3,93.36,93.21,93.36,900.0,83.3224,83.3759,83.242,83.3759,900.0
2012-12-27 14:10:00,93.33,93.41,93.33,93.36,700.0,83.3491,83.4206,83.3491,83.3759,700.0
2012-12-27 14:15:00,93.32,93.5,93.29,93.5,1300.0,83.3402,83.501,83.3134,83.501,1300.0
2012-12-27 14:20:00,93.46,93.46,93.38,93.38,200.0,83.4652,83.4652,83.3938,83.3938,200.0
2012-12-27 14:25:00,93.29,93.43,93.29,93.33,1400.0,83.3134,83.4385,83.3134,83.3491,1400.0
2012-12-27 14:30:00,93.32,93.39,93.05,93.06,3100.0,83.3402,83.4027,83.0991,83.108,3100.0
2012-12-27 14:35:00,93.2,93.37,93.12,93.37,900.0,83.2331,83.3849,83.1616,83.3849,900.0
2012-12-27 14:40:00,93.38,93.65,93.29,93.65,2300.0,83.3938,83.6349,83.3134,83.6349,2300.0
2012-12-27 14:45:00,93.77,94.02,93.64,93.89,2400.0,83.7421,83.9654,83.626,83.8493,2400.0
2012-12-27 14:50:00,93.91,94.02,93.9,93.98,2100.0,83.8671,83.9654,83.8582,83.9296,2100.0
2012-12-27 14:55:00,94.04,94.13,93.98,94.11,1000.0,83.9832,84.0636,83.9296,84.0457,1000.0
2012-12-27 15:00:00,94.11,94.33,93.96,94.33,5300.0,84.0457,84.2422,83.9118,84.2422,5300.0
2012-12-27 15:05:00,94.23,94.37,94.18,94.28,3900.0,84.1529,84.2779,84.1082,84.1976,3900.0
2012-12-27 15:10:00,94.26,94.26,94.21,94.21,1300.0,84.1797,84.1797,84.135,84.135,1300.0
2012-12-27 15:15:00,94.23,94.29,93.92,94.14,8300.0,84.1529,84.2065,83.8761,84.0725,8300.0
2012-12-27 15:20:00,94.2,94.46,94.15,94.42,4900.0,84.1261,84.3583,84.0815,84.3226,4900.0
2012-12-27 15:25:00,94.46,94.52,94.36,94.44,3000.0,84.3583,84.4119,84.269,84.3404,3000.0
2012-12-27 15:30:00,94.41,94.6,94.41,94.56,7100.0,84.3137,84.4833,84.3137,84.4476,7100.0
2012-12-27 15:35:00,94.63,94.69,94.6,94.62,3400.0,84.5101,84.5637,84.4833,84.5012,3400.0
2012-12-27 15:40:00,94.56,94.87,94.56,94.67,6400.0,84.4476,84.7245,84.4476,84.5458,6400.0
2012-12-27 15:45:00,94.71,94.83,94.69,94.72,5000.0,84.5816,84.6887,84.5637,84.5905,5000.0
2012-12-27 15:50:00,94.73,94.78,94.5,94.5,6400.0,84.5994,84.6441,84.394,84.394,6400.0
2012-12-27 15:55:00,94.58,94.84,94.5,94.72,15000.0,84.4655,84.6977,84.394,84.5905,15000.0
2012-12-28 09:30:00,94.0,94.0,93.92,93.92,800.0,83.9475,83.9475,83.8761,83.8761,800.0
2012-12-28 09:35:00,94.32,94.32,93.98,93.98,900.0,84.2333,84.2333,83.9296,83.9296,900.0
2012-12-28 09:40:00,94.03,94.31,94.03,94.14,800.0,83.9743,84.2243,83.9743,84.0725,800.0
2012-12-28 09:45:00,94.21,94.24,94.03,94.03,1000.0,84.135,84.1618,83.9743,83.9743,1000.0
2012-12-28 09:50:00,94.05,94.16,94.05,94.16,500.0,83.9922,84.0904,83.9922,84.0904,500.0
2012-12-28 09:55:00,94.11,94.28,94.11,94.28,1200.0,84.0457,84.1976,84.0457,84.1976,1200.0
2012-12-28 10:00:00,94.3,94.3,94.17,94.17,1000.0,84.2154,84.2154,84.0993,84.0993,1000.0
2012-12-28 10:05:00,94.29,94.43,94.05,94.09,2700.0,84.2065,84.3315,83.9922,84.0279,2700.0
2012-12-28 10:10:00,94.12,94.17,93.96,93.99,4100.0,84.0547,84.0993,83.9118,83.9386,4100.0
2012-12-28 10:15:00,94.14,94.28,93.87,93.91,9000.0,84.0725,84.1976,83.8314,83.8671,9000.0
2012-12-28 10:20:00,93.91,94.05,93.91,94.05,400.0,83.8671,83.9922,83.8671,83.9922,400.0
2012-12-28 10:25:00,94.06,94.06,93.82,93.95,8800.0,84.0011,84.0011,83.7867,83.9028,8800.0
2012-12-28 10:30:00,93.96,93.99,93.77,93.81,3300.0,83.9118,83.9386,83.7421,83.7778,3300.0
2012-12-28 10:35:00,93.77,93.83,93.57,93.75,7800.0,83.7421,83.7957,83.5635,83.7242,7800.0
2012-12-28 10:40:00,93.57,94.06,93.56,93.76,4600.0,83.5635,84.0011,83.5546,83.7332,4600.0
2012-12-28 10:45:00,94.06,94.06,93.79,93.86,3900.0,84.0011,84.0011,83.76,83.8225,3900.0
2012-12-28 10:50:00,93.78,93.92,93.77,93.87,700.0,83.751,83.8761,83.7421,83.8314,700.0
2012-12-28 10:55:00,93.98,93.98,93.64,93.64,8400.0,83.9296,83.9296,83.626,83.626,8400.0
2012-12-28 11:00:00,93.73,93.73,93.58,93.68,1600.0,83.7064,83.7064,83.5724,83.6617,1600.0
2012-12-28 11:05:00,93.68,93.68,93.46,93.5,4300.0,83.6617,83.6617,83.4652,83.501,4300.0
2012-12-28 11:10:00,93.47,93.53,93.35,93.36,13500.0,83.4742,83.5278,83.367,83.3759,13500.0
2012-12-28 11:15:00,93.37,93.5,93.31,93.31,14600.0,83.3849,83.501,83.3313,83.3313,14600.0
2012-12-28 11:20:00,93.37,93.38,93.22,93.3,3500.0,83.3849,83.3938,83.2509,83.3224,3500.0
2012-12-28 11:25:00,93.29,93.39,93.24,93.26,4400.0,83.3134,83.4027,83.2688,83.2866,4400.0
2012-12-28 11:30:00,93.18,93.35,93.18,93.35,1200.0,83.2152,83.367,83.2152,83.367,1200.0
2012-12-28 11:35:00,93.4,93.4,93.13,93.28,3400.0,83.4117,83.4117,83.1705,83.3045,3400.0
2012-12-28 11:40:00,93.29,93.35,93.23,93.23,2400.0,83.3134,83.367,83.2598,83.2598,2400.0
2012-12-28 11:45:00,93.13,93.2,93.05,93.08,3100.0,83.1705,83.2331,83.0991,83.1259,3100.0
2012-12-28 11:50:00,93.13,93.14,93.02,93.03,4800.0,83.1705,83.1795,83.0723,83.0812,4800.0
2012-12-28 11:55:00,93.07,93.16,93.03,93.16,5900.0,83.117,83.1973,83.0812,83.1973,5900.0
2012-12-28 12:00:00,93.09,93.16,93.09,93.14,9100.0,83.1348,83.1973,83.1348,83.1795,9100.0
2012-12-28 12:05:00,93.15,93.3,93.15,93.26,5400.0,83.1884,83.3224,83.1884,83.2866,5400.0
2012-12-28 12:10:00,93.25,93.26,93.18,93.2,5100.0,83.2777,83.2866,83.2152,83.2331,5100.0
2012-12-28 12:15:00,93.28,93.35,93.27,93.33,4300.0,83.3045,83.367,83.2956,83.3491,4300.0
2012-12-28 12:20:00,93.34,93.43,93.06,93.24,9300.0,83.3581,83.4385,83.108,83.2688,9300.0
2012-12-28 12:25:00,93.27,93.45,93.13,93.45,1600.0,83.2956,83.4563,83.1705,83.4563,1600.0
2012-12-28 12:30:00,93.42,93.45,93.27,93.37,2500.0,83.4295,83.4563,83.2956,83.3849,2500.0
2012-12-28 12:35:00,93.37,93.5,93.37,93.47,1400.0,83.3849,83.501,83.3849,83.4742,1400.0
2012-12-28 12:40:00,93.47,93.5,93.42,93.5,2100.0,83.4742,83.501,83.4295,83.501,2100.0
2012-12-28 12:45:00,93.5,93.65,93.48,93.6,5900.0,83.501,83.6349,83.4831,83.5903,5900.0
2012-12-28 12:50:00,93.6,93.6,93.46,93.46,9700.0,83.5903,83.5903,83.4652,83.4652,9700.0
2012-12-28 12:55:00,93.46,93.48,93.44,93.45,4300.0,83.4652,83.4831,83.4474,83.4563,4300.0
2012-12-28 13:00:00,93.31,93.58,93.31,93.48,16100.0,83.3313,83.5724,83.3313,83.4831,16100.0
2012-12-28 13:05:00,93.45,93.47,93.3,93.36,2300.0,83.4563,83.4742,83.3224,83.3759,2300.0
2012-12-28 13:10:00,93.36,93.47,93.32,93.33,4200.0,83.3759,83.4742,83.3402,83.3491,4200.0
2012-12-28 13:15:00,93.34,93.51,93.3,93.33,13700.0,83.3581,83.5099,83.3224,83.3491,13700.0
2012-12-28 13:20:00,93.33,93.48,93.29,93.29,3700.0,83.3491,83.4831,83.3134,83.3134,3700.0
2012-12-28 13:25:00,93.34,93.34,93.17,93.18,7400.0,83.3581,83.3581,83.2063,83.2152,7400.0
2012-12-28 13:30:00,93.21,93.32,93.04,93.04,8600.0,83.242,83.3402,83.0902,83.0902,8600.0
2012-12-28 13:35:00,93.08,93.18,93.06,93.18,700.0,83.1259,83.2152,83.108,83.2152,700.0
2012-12-28 13:40:00,93.22,93.38,93.14,93.25,3100.0,83.2509,83.3938,83.1795,83.2777,3100.0
2012-12-28 13:45:00,93.33,93.55,93.21,93.55,2000.0,83.3491,83.5456,83.242,83.5456,2000.0
2012-12-28 13:50:00,93.46,93.52,93.38,93.44,800.0,83.4652,83.5188,83.3938,83.4474,800.0
2012-12-28 13:55:00,93.43,93.43,93.34,93.34,4500.0,83.4385,83.4385,83.3581,83.3581,4500.0
2012-12-28 14:00:00,93.36,93.41,93.32,93.34,1800.0,83.3759,83.4206,83.3402,83.3581,1800.0
2012-12-28 14:05:00,93.36,93.48,93.3,93.3,5000.0,83.3759,83.4831,83.3224,83.3224,5000.0
2012-12-28 14:10:00,93.32,93.37,93.24,93.32,3000.0,83.3402,83.3849,83.2688,83.3402,3000.0
2012-12-28 14:15:00,93.31,93.34,93.27,93.3,2000.0,83.3313,83.3581,83.2956,83.3224,2000.0
2012-12-28 14:20:00,93.32,93.48,93.32,93.39,1100.0,83.3402,83.4831,83.3402,83.4027,1100.0
2012-12-28 14:25:00,93.39,93.45,93.34,93.4,3500.0,83.4027,83.4563,83.3581,83.4117,3500.0
2012-12-28 14:30:00,93.42,93.49,93.34,93.49,1500.0,83.4295,83.492,83.3581,83.492,1500.0
2012-12-28 14:35:00,93.46,93.51,93.43,93.44,800.0,83.4652,83.5099,83.4385,83.4474,800.0
2012-12-28 14:40:00,93.45,93.55,93.44,93.54,3200.0,83.4563,83.5456,83.4474,83.5367,3200.0
2012-12-28 14:45:00,93.52,93.59,93.52,93.53,1100.0,83.5188,83.5813,83.5188,83.5278,1100.0
2012-12-28 14:50:00,93.6,93.69,93.56,93.65,4200.0,83.5903,83.6706,83.5546,83.6349,4200.0
2012-12-28 14:55:00,93.67,93.68,93.64,93.65,1200.0,83.6528,83.6617,83.626,83.6349,1200.0
2012-12-28 15:00:00,93.61,93.72,93.61,93.65,4200.0,83.5992,83.6974,83.5992,83.6349,4200.0
2012-12-28 15:05:00,93.63,93.66,93.57,93.6,2800.0,83.6171,83.6439,83.5635,83.5903,2800.0
2012-12-28 15:10:00,93.6,93.6,93.49,93.57,2300.0,83.5903,83.5903,83.492,83.5635,2300.0
2012-12-28 15:15:00,93.6,93.67,93.56,93.67,5700.0,83.5903,83.6528,83.5546,83.6528,5700.0
2012-12-28 15:20:00,93.63,93.7,93.62,93.66,4000.0,83.6171,83.6796,83.6081,83.6439,4000.0
2012-12-28 15:25:00,93.63,93.7,93.57,93.61,12900.0,83.6171,83.6796,83.5635,83.5992,12900.0
2012-12-28 15:30:00,93.62,93.66,93.62,93.64,6300.0,83.6081,83.6439,83.6081,83.626,6300.0
2012-12-28 15:35:00,93.64,93.74,93.12,93.13,10900.0,83.626,83.7153,83.1616,83.1705,10900.0
2012-12-28 15:40:00,93.12,93.64,93.12,93.47,5500.0,83.1616,83.626,83.1616,83.4742,5500.0
2012-12-28 15:45:00,93.47,93.5,93.11,93.23,9100.0,83.4742,83.501,83.1527,83.2598,9100.0
2012-12-28 15:50:00,93.2,93.39,93.0,93.29,9900.0,83.2331,83.4027,83.0544,83.3134,9900.0
2012-12-28 15:55:00,93.35,93.4,93.27,93.39,15400.0,83.367,83.4117,83.2956,83.4027,15400.0
2012-12-31 09:35:00,93.24,93.64,93.01,93.44,6100.0,83.2688,83.626,83.0634,83.4474,6100.0
2012-12-31 09:40:00,93.5,93.5,93.31,93.31,5100.0,83.501,83.501,83.3313,83.3313,5100.0
2012-12-31 09:45:00,93.46,93.5,93.18,93.24,6800.0,83.4652,83.501,83.2152,83.2688,6800.0
2012-12-31 09:50:00,93.22,93.46,93.22,93.45,4400.0,83.2509,83.4652,83.2509,83.4563,4400.0
2012-12-31 09:55:00,93.36,93.52,93.31,93.45,3200.0,83.3759,83.5188,83.3313,83.4563,3200.0
2012-12-31 10:00:00,93.48,93.56,93.34,93.56,3000.0,83.4831,83.5546,83.3581,83.5546,3000.0
2012-12-31 10:05:00,93.66,93.7,93.57,93.68,3700.0,83.6439,83.6796,83.5635,83.6617,3700.0
2012-12-31 10:10:00,93.56,93.74,93.56,93.74,9100.0,83.5546,83.7153,83.5546,83.7153,9100.0
2012-12-31 10:15:00,93.58,93.97,93.58,93.85,800.0,83.5724,83.9207,83.5724,83.8135,800.0
2012-12-31 10:20:00,93.79,93.95,93.79,93.95,200.0,83.76,83.9028,83.76,83.9028,200.0
2012-12-31 10:25:00,93.74,93.99,93.74,93.94,2700.0,83.7153,83.9386,83.7153,83.8939,2700.0
2012-12-31 10:30:00,93.9,93.9,93.75,93.75,2100.0,83.8582,83.8582,83.7242,83.7242,2100.0
2012-12-31 10:35:00,93.69,93.71,93.69,93.7,800.0,83.6706,83.6885,83.6706,83.6796,800.0
2012-12-31 10:40:00,93.67,93.8,93.6,93.6,3100.0,83.6528,83.7689,83.5903,83.5903,3100.0
2012-12-31 10:45:00,93.56,93.57,93.56,93.57,200.0,83.5546,83.5635,83.5546,83.5635,200.0
2012-12-31 10:50:00,93.57,93.65,93.57,93.59,900.0,83.5635,83.6349,83.5635,83.5813,900.0
2012-12-31 10:55:00,93.6,93.72,93.6,93.67,500.0,83.5903,83.6974,83.5903,83.6528,500.0
2012-12-31 11:00:00,93.6,93.68,93.45,93.55,23600.0,83.5903,83.6617,83.4563,83.5456,23600.0
2012-12-31 11:05:00,93.51,93.74,93.46,93.7,10300.0,83.5099,83.7153,83.4652,83.6796,10300.0
2012-12-31 11:10:00,93.74,93.98,93.74,93.98,3300.0,83.7153,83.9296,83.7153,83.9296,3300.0
2012-12-31 11:15:00,94.0,94.01,93.89,93.89,1200.0,83.9475,83.9564,83.8493,83.8493,1200.0
2012-12-31 11:20:00,93.9,93.9,93.88,93.9,300.0,83.8582,83.8582,83.8403,83.8582,300.0
2012-12-31 11:25:00,93.67,93.99,93.6,93.9,3500.0,83.6528,83.9386,83.5903,83.8582,3500.0
2012-12-31 11:30:00,93.86,93.93,93.84,93.84,2600.0,83.8225,83.885,83.8046,83.8046,2600.0
2012-12-31 11:35:00,93.84,93.84,93.84,93.84,0.0,83.8046,83.8046,83.8046,83.8046,0.0
2012-12-31 11:40:00,93.69,93.69,93.25,93.47,3300.0,83.6706,83.6706,83.2777,83.4742,3300.0
2012-12-31 11:45:00,93.49,93.7,93.49,93.7,400.0,83.492,83.6796,83.492,83.6796,400.0
2012-12-31 11:50:00,93.64,93.64,93.59,93.6,1900.0,83.626,83.626,83.5813,83.5903,1900.0
2012-12-31 11:55:00,93.59,93.73,93.55,93.55,4100.0,83.5813,83.7064,83.5456,83.5456,4100.0
2012-12-31 12:00:00,93.72,93.72,93.61,93.64,1500.0,83.6974,83.6974,83.5992,83.626,1500.0
2012-12-31 12:05:00,93.57,93.67,93.56,93.67,300.0,83.5635,83.6528,83.5546,83.6528,300.0
2012-12-31 12:10:00,93.57,93.57,93.56,93.56,700.0,83.5635,83.5635,83.5546,83.5546,700.0
2012-12-31 12:15:00,93.57,93.57,93.5,93.51,1600.0,83.5635,83.5635,83.501,83.5099,1600.0
2012-12-31 12:20:00,93.52,93.64,93.51,93.55,3300.0,83.5188,83.626,83.5099,83.5456,3300.0
2012-12-31 12:25:00,93.55,93.71,93.53,93.62,4200.0,83.5456,83.6885,83.5278,83.6081,4200.0
2012-12-31 12:30:00,93.65,93.78,93.65,93.69,1600.0,83.6349,83.751,83.6349,83.6706,1600.0
2012-12-31 12:35:00,93.82,93.97,93.82,93.94,2000.0,83.7867,83.9207,83.7867,83.8939,2000.0
2012-12-31 12:40:00,94.06,94.26,94.06,94.15,1400.0,84.0011,84.1797,84.0011,84.0815,1400.0
2012-12-31 12:45:00,94.24,94.5,94.24,94.5,900.0,84.1618,84.394,84.1618,84.394,900.0
2012-12-31 12:50:00,94.57,94.65,94.36,94.56,6900.0,84.4565,84.528,84.269,84.4476,6900.0
2012-12-31 12:55:00,94.66,94.66,94.56,94.61,900.0,84.5369,84.5369,84.4476,84.4923,900.0
2012-12-31 13:00:00,94.63,94.65,94.53,94.65,800.0,84.5101,84.528,84.4208,84.528,800.0
2012-12-31 13:05:00,94.52,94.52,94.41,94.41,1000.0,84.4119,84.4119,84.3137,84.3137,1000.0
2012-12-31 13:10:00,94.06,94.49,94.06,94.38,2200.0,84.0011,84.3851,84.0011,84.2869,2200.0
2012-12-31 13:15:00,94.25,94.51,94.25,94.45,1000.0,84.1708,84.403,84.1708,84.3494,1000.0
2012-12-31 13:20:00,94.36,94.6,94.36,94.6,1000.0,84.269,84.4833,84.269,84.4833,1000.0
2012-12-31 13:25:00,94.62,94.62,94.62,94.62,400.0,84.5012,84.5012,84.5012,84.5012,400.0
2012-12-31 13:30:00,94.62,94.63,94.56,94.63,2200.0,84.5012,84.5101,84.4476,84.5101,2200.0
2012-12-31 13:35:00,94.65,94.67,94.62,94.67,900.0,84.528,84.5458,84.5012,84.5458,900.0
2012-12-31 13:40:00,94.59,94.75,94.59,94.72,3100.0,84.4744,84.6173,84.4744,84.5905,3100.0
2012-12-31 13:45:00,94.75,94.88,94.34,94.52,4900.0,84.6173,84.7334,84.2511,84.4119,4900.0
2012-12-31 13:50:00,94.49,94.5,94.18,94.34,6100.0,84.3851,84.394,84.1082,84.2511,6100.0
2012-12-31 13:55:00,94.39,94.41,94.24,94.39,2000.0,84.2958,84.3137,84.1618,84.2958,2000.0
2012-12-31 14:00:00,94.35,94.35,94.09,94.09,2000.0,84.2601,84.2601,84.0279,84.0279,2000.0
2012-12-31 14:05:00,94.2,94.32,94.09,94.09,20000.0,84.1261,84.2333,84.0279,84.0279,20000.0
2012-12-31 14:10:00,94.08,94.18,94.05,94.15,1100.0,84.0189,84.1082,83.9922,84.0815,1100.0
2012-12-31 14:15:00,94.16,94.16,94.07,94.07,900.0,84.0904,84.0904,84.01,84.01,900.0
2012-12-31 14:20:00,94.02,94.08,93.96,94.04,2300.0,83.9654,84.0189,83.9118,83.9832,2300.0
2012-12-31 14:25:00,94.09,94.18,94.06,94.12,2200.0,84.0279,84.1082,84.0011,84.0547,2200.0
2012-12-31 14:30:00,94.12,94.23,94.08,94.22,3500.0,84.0547,84.1529,84.0189,84.144,3500.0
2012-12-31 14:35:00,94.15,94.15,94.07,94.08,2600.0,84.0815,84.0815,84.01,84.0189,2600.0
2012-12-31 14:40:00,94.15,94.17,94.11,94.15,2900.0,84.0815,84.0993,84.0457,84.0815,2900.0
2012-12-31 14:45:00,94.13,94.26,94.09,94.11,3400.0,84.0636,84.1797,84.0279,84.0457,3400.0
2012-12-31 14:50:00,94.08,94.34,94.05,94.12,5100.0,84.0189,84.2511,83.9922,84.0547,5100.0
2012-12-31 14:55:00,94.13,94.43,94.12,94.43,2500.0,84.0636,84.3315,84.0547,84.3315,2500.0
2012-12-31 15:00:00,94.33,94.45,94.1,94.2,8000.0,84.2422,84.3494,84.0368,84.1261,8000.0
2012-12-31 15:05:00,94.2,94.2,94.12,94.14,3300.0,84.1261,84.1261,84.0547,84.0725,3300.0
2012-12-31 15:10:00,94.12,94.15,94.02,94.13,4100.0,84.0547,84.0815,83.9654,84.0636,4100.0
2012-12-31 15:15:00,94.13,94.24,94.0,94.04,4300.0,84.0636,84.1618,83.9475,83.9832,4300.0
2012-12-31 15:20:00,94.0,94.23,94.0,94.17,4900.0,83.9475,84.1529,83.9475,84.0993,4900.0
2012-12-31 15:25:00,94.17,94.26,93.89,94.08,3500.0,84.0993,84.1797,83.8493,84.0189,3500.0
2012-12-31 15:30:00,94.0,94.0,93.89,93.96,6900.0,83.9475,83.9475,83.8493,83.9118,6900.0
2012-12-31 15:35:00,93.95,94.22,93.92,94.22,6900.0,83.9028,84.144,83.8761,84.144,6900.0
2012-12-31 15:40:00,94.18,94.27,94.12,94.23,4100.0,84.1082,84.1886,84.0547,84.1529,4100.0
2012-12-31 15:45:00,94.2,94.3,94.19,94.29,4200.0,84.1261,84.2154,84.1172,84.2065,4200.0
2012-12-31 15:50:00,94.27,94.3,94.26,94.3,12700.0,84.1886,84.2154,84.1797,84.2154,12700.0
2012-12-31 15:55:00,94.29,94.41,94.23,94.26,28100.0,84.2065,84.3137,84.1529,84.1797,28100.0
2013-01-02 09:30:00,94.28,94.28,94.28,94.28,0.0,84.1976,84.1976,84.1976,84.1976,0.0
2013-01-02 09:35:00,98.11,98.11,96.96,97.74,17000.0,87.618,87.618,86.591,87.2875,17000.0
2013-01-02 09:40:00,97.77,97.93,97.11,97.42,4000.0,87.3143,87.4572,86.7249,87.0018,4000.0
2013-01-02 09:45:00,97.64,97.96,97.25,97.95,7800.0,87.1982,87.484,86.8499,87.4751,7800.0
2013-01-02 09:50:00,97.6,97.99,97.3,97.87,7900.0,87.1625,87.5108,86.8946,87.4036,7900.0
2013-01-02 09:55:00,97.87,97.92,97.21,97.22,7400.0,87.4036,87.4483,86.8142,86.8231,7400.0
2013-01-02 10:00:00,97.3,97.75,97.3,97.49,2800.0,86.8946,87.2965,86.8946,87.0643,2800.0
2013-01-02 10:05:00,97.53,97.6,97.26,97.34,6700.0,87.1,87.1625,86.8589,86.9303,6700.0
2013-01-02 10:10:00,97.37,97.55,97.21,97.36,5800.0,86.9571,87.1179,86.8142,86.9482,5800.0
2013-01-02 10:15:00,97.37,97.89,97.37,97.8,4800.0,86.9571,87.4215,86.9571,87.3411,4800.0
2013-01-02 10:20:00,97.65,97.8,97.6,97.71,5500.0,87.2072,87.3411,87.1625,87.2607,5500.0
2013-01-02 10:25:00,97.72,97.82,97.57,97.68,23400.0,87.2697,87.359,87.1357,87.234,23400.0
2013-01-02 10:30:00,97.7,97.7,97.51,97.58,2300.0,87.2518,87.2518,87.0821,87.1446,2300.0
2013-01-02 10:35:00,97.48,97.49,97.29,97.37,3800.0,87.0553,87.0643,86.8857,86.9571,3800.0
2013-01-02 10:40:00,97.38,97.59,97.38,97.58,2200.0,86.966,87.1536,86.966,87.1446,2200.0
2013-01-02 10:45:00,97.64,97.64,97.36,97.44,3500.0,87.1982,87.1982,86.9482,87.0196,3500.0
2013-01-02 10:50:00,97.45,97.5,97.34,97.4,4300.0,87.0285,87.0732,86.9303,86.9839,4300.0
2013-01-02 10:55:00,97.4,97.45,97.3,97.3,4600.0,86.9839,87.0285,86.8946,86.8946,4600.0
2013-01-02 11:00:00,97.29,97.29,97.02,97.24,2500.0,86.8857,86.8857,86.6445,86.841,2500.0
2013-01-02 11:05:00,97.13,97.25,97.13,97.23,3200.0,86.7428,86.8499,86.7428,86.8321,3200.0
2013-01-02 11:10:00,97.25,97.33,97.11,97.14,7500.0,86.8499,86.9214,86.7249,86.7517,7500.0
2013-01-02 11:15:00,97.19,97.19,96.88,96.98,3400.0,86.7964,86.7964,86.5195,86.6088,3400.0
2013-01-02 11:20:00,96.9,97.5,96.9,97.21,6100.0,86.5374,87.0732,86.5374,86.8142,6100.0
2013-01-02 11:25:00,97.15,97.4,97.15,97.19,8200.0,86.7606,86.9839,86.7606,86.7964,8200.0
2013-01-02 11:30:00,97.32,97.43,97.18,97.26,8200.0,86.9125,87.0107,86.7874,86.8589,8200.0
2013-01-02 11:35:00,97.25,97.38,97.18,97.18,2100.0,86.8499,86.966,86.7874,86.7874,2100.0
2013-01-02 11:40:00,97.25,97.26,97.15,97.16,2800.0,86.8499,86.8589,86.7606,86.7696,2800.0
2013-01-02 11:45:00,97.24,97.29,97.21,97.24,600.0,86.841,86.8857,86.8142,86.841,600.0
2013-01-02 11:50:00,97.3,97.39,97.24,97.38,900.0,86.8946,86.975,86.841,86.966,900.0
2013-01-02 11:55:00,97.38,97.38,97.17,97.17,3100.0,86.966,86.966,86.7785,86.7785,3100.0
2013-01-02 12:00:00,97.17,97.34,97.05,97.31,5500.0,86.7785,86.9303,86.6713,86.9035,5500.0
2013-01-02 12:05:00,97.27,97.38,97.27,97.37,1800.0,86.8678,86.966,86.8678,86.9571,1800.0
2013-01-02 12:10:00,97.4,97.4,97.3,97.3,3000.0,86.9839,86.9839,86.8946,86.8946,3000.0
2013-01-02 12:15:00,97.25,97.4,97.25,97.33,3900.0,86.8499,86.9839,86.8499,86.9214,3900.0
2013-01-02 12:20:00,97.39,97.4,96.97,96.99,3300.0,86.975,86.9839,86.5999,86.6177,3300.0
2013-01-02 12:25:00,97.14,97.16,97.1,97.16,1000.0,86.7517,86.7696,86.716,86.7696,1000.0
2013-01-02 12:30:00,97.14,97.2,97.01,97.16,1700.0,86.7517,86.8053,86.6356,86.7696,1700.0
2013-01-02 12:35:00,97.17,97.17,97.01,97.11,2600.0,86.7785,86.7785,86.6356,86.7249,2600.0
2013-01-02 12:40:00,97.11,97.13,96.99,96.99,1700.0,86.7249,86.7428,86.6177,86.6177,1700.0
2013-01-02 12:45:00,97.0,97.13,97.0,97.09,3600.0,86.6267,86.7428,86.6267,86.707,3600.0
2013-01-02 12:50:00,97.07,97.07,97.02,97.02,800.0,86.6892,86.6892,86.6445,86.6445,800.0
2013-01-02 12:55:00,97.01,97.02,96.84,96.84,2000.0,86.6356,86.6445,86.4838,86.4838,2000.0
2013-01-02 13:00:00,96.92,97.09,96.88,97.09,1300.0,86.5552,86.707,86.5195,86.707,1300.0
2013-01-02 13:05:00,97.0,97.08,96.99,97.0,9500.0,86.6267,86.6981,86.6177,86.6267,9500.0
2013-01-02 13:10:00,97.0,97.0,96.97,97.0,300.0,86.6267,86.6267,86.5999,86.6267,300.0
2013-01-02 13:15:00,96.97,97.13,96.97,97.01,1500.0,86.5999,86.7428,86.5999,86.6356,1500.0
2013-01-02 13:20:00,97.14,97.14,97.01,97.1,4200.0,86.7517,86.7517,86.6356,86.716,4200.0
2013-01-02 13:25:00,97.1,97.15,97.0,97.04,10700.0,86.716,86.7606,86.6267,86.6624,10700.0
2013-01-02 13:30:00,97.02,97.08,96.83,97.0,3300.0,86.6445,86.6981,86.4749,86.6267,3300.0
2013-01-02 13:35:00,96.94,97.1,96.94,96.97,2500.0,86.5731,86.716,86.5731,86.5999,2500.0
2013-01-02 13:40:00,96.77,96.9,96.77,96.85,800.0,86.4213,86.5374,86.4213,86.4927,800.0
2013-01-02 13:45:00,96.9,97.01,96.85,96.99,4800.0,86.5374,86.6356,86.4927,86.6177,4800.0
2013-01-02 13:50:00,96.94,97.05,96.9,97.0,2900.0,86.5731,86.6713,86.5374,86.6267,2900.0
2013-01-02 13:55:00,97.01,97.1,96.94,97.0,6100.0,86.6356,86.716,86.5731,86.6267,6100.0
2013-01-02 14:00:00,97.0,97.11,96.89,97.01,5400.0,86.6267,86.7249,86.5284,86.6356,5400.0
2013-01-02 14:05:00,97.06,97.09,96.91,97.09,3800.0,86.6803,86.707,86.5463,86.707,3800.0
2013-01-02 14:10:00,97.09,97.1,96.85,96.85,5300.0,86.707,86.716,86.4927,86.4927,5300.0
2013-01-02 14:15:00,96.92,97.0,96.84,96.93,3000.0,86.5552,86.6267,86.4838,86.5642,3000.0
2013-01-02 14:20:00,97.0,97.01,96.98,96.99,10200.0,86.6267,86.6356,86.6088,86.6177,10200.0
2013-01-02 14:25:00,97.0,97.06,96.97,97.0,3700.0,86.6267,86.6803,86.5999,86.6267,3700.0
2013-01-02 14:30:00,96.99,97.0,96.79,96.95,3700.0,86.6177,86.6267,86.4391,86.582,3700.0
2013-01-02 14:35:00,96.99,96.99,96.84,96.91,1300.0,86.6177,86.6177,86.4838,86.5463,1300.0
2013-01-02 14:40:00,96.88,97.01,96.87,96.98,4100.0,86.5195,86.6356,86.5106,86.6088,4100.0
2013-01-02 14:45:00,97.0,97.0,96.88,96.97,2800.0,86.6267,86.6267,86.5195,86.5999,2800.0
2013-01-02 14:50:00,96.99,97.02,96.9,96.99,3900.0,86.6177,86.6445,86.5374,86.6177,3900.0
2013-01-02 14:55:00,97.0,97.01,96.95,96.95,2700.0,86.6267,86.6356,86.582,86.582,2700.0
2013-01-02 15:00:00,96.97,97.05,96.96,96.97,5600.0,86.5999,86.6713,86.591,86.5999,5600.0
2013-01-02 15:05:00,96.93,97.06,96.91,96.98,3800.0,86.5642,86.6803,86.5463,86.6088,3800.0
2013-01-02 15:10:00,96.96,97.08,96.9,97.0,3000.0,86.591,86.6981,86.5374,86.6267,3000.0
2013-01-02 15:15:00,97.1,97.14,96.99,97.04,6600.0,86.716,86.7517,86.6177,86.6624,6600.0
2013-01-02 15:20:00,97.03,97.12,96.9,96.9,6700.0,86.6535,86.7338,86.5374,86.5374,6700.0
2013-01-02 15:25:00,97.0,97.07,96.91,96.98,7000.0,86.6267,86.6892,86.5463,86.6088,7000.0
2013-01-02 15:30:00,97.0,97.02,96.91,97.0,2600.0,86.6267,86.6445,86.5463,86.6267,2600.0
2013-01-02 15:35:00,96.98,97.02,96.82,97.0,6700.0,86.6088,86.6445,86.4659,86.6267,6700.0
2013-01-02 15:40:00,97.01,97.06,96.94,97.03,7000.0,86.6356,86.6803,86.5731,86.6535,7000.0
2013-01-02 15:45:00,97.05,97.06,96.91,97.0,16700.0,86.6713,86.6803,86.5463,86.6267,16700.0
2013-01-02 15:50:00,97.04,97.05,96.94,97.0,31700.0,86.6624,86.6713,86.5731,86.6267,31700.0
2013-01-02 15:55:00,96.99,97.23,96.93,96.99,46600.0,86.6177,86.8321,86.5642,86.6177,46600.0
2013-01-03 09:30:00,97.36,97.36,96.75,97.18,10000.0,86.9482,86.9482,86.4034,86.7874,10000.0
2013-01-03 09:35:00,97.2,97.49,97.13,97.15,9200.0,86.8053,87.0643,86.7428,86.7606,9200.0
2013-01-03 09:40:00,96.97,97.06,96.94,97.05,2100.0,86.5999,86.6803,86.5731,86.6713,2100.0
2013-01-03 09:45:00,96.98,96.98,96.94,96.98,2200.0,86.6088,86.6088,86.5731,86.6088,2200.0
2013-01-03 09:50:00,96.95,97.1,96.9,97.1,1200.0,86.582,86.716,86.5374,86.716,1200.0
2013-01-03 09:55:00,97.03,97.1,97.03,97.05,3100.0,86.6535,86.716,86.6535,86.6713,3100.0
2013-01-03 10:00:00,97.1,97.1,96.94,96.94,2300.0,86.716,86.716,86.5731,86.5731,2300.0
2013-01-03 10:05:00,96.89,97.06,96.83,97.06,1500.0,86.5284,86.6803,86.4749,86.6803,1500.0
2013-01-03 10:10:00,96.96,96.96,96.82,96.94,1500.0,86.591,86.591,86.4659,86.5731,1500.0
2013-01-03 10:15:00,96.94,97.01,96.93,97.01,2500.0,86.5731,86.6356,86.5642,86.6356,2500.0
2013-01-03 10:20:00,96.92,96.97,96.92,96.94,900.0,86.5552,86.5999,86.5552,86.5731,900.0
2013-01-03 10:25:00,96.95,97.04,96.92,96.92,1400.0,86.582,86.6624,86.5552,86.5552,1400.0
2013-01-03 10:30:00,96.92,97.24,96.92,97.09,3700.0,86.5552,86.841,86.5552,86.707,3700.0
2013-01-03 10:35:00,97.05,97.2,97.0,97.2,4100.0,86.6713,86.8053,86.6267,86.8053,4100.0
2013-01-03 10:40:00,97.2,97.27,97.13,97.13,1300.0,86.8053,86.8678,86.7428,86.7428,1300.0
2013-01-03 10:45:00,97.15,97.18,97.09,97.09,3500.0,86.7606,86.7874,86.707,86.707,3500.0
2013-01-03 10:50:00,97.18,97.18,97.04,97.15,1300.0,86.7874,86.7874,86.6624,86.7606,1300.0
2013-01-03 10:55:00,97.11,97.17,97.1,97.15,2800.0,86.7249,86.7785,86.716,86.7606,2800.0
2013-01-03 11:00:00,97.15,97.23,96.92,96.92,6200.0,86.7606,86.8321,86.5552,86.5552,6200.0
2013-01-03 11:05:00,97.04,97.07,96.92,97.0,2600.0,86.6624,86.6892,86.5552,86.6267,2600.0
2013-01-03 11:10:00,97.03,97.07,97.02,97.03,900.0,86.6535,86.6892,86.6445,86.6535,900.0
2013-01-03 11:15:00,97.05,97.08,96.98,97.08,2000.0,86.6713,86.6981,86.6088,86.6981,2000.0
2013-01-03 11:20:00,97.09,97.11,97.03,97.03,2300.0,86.707,86.7249,86.6535,86.6535,2300.0
2013-01-03 11:25:00,97.08,97.17,96.97,97.06,10300.0,86.6981,86.7785,86.5999,86.6803,10300.0
2013-01-03 11:30:00,97.11,97.11,97.11,97.11,1600.0,86.7249,86.7249,86.7249,86.7249,1600.0
2013-01-03 11:35:00,97.16,97.4,97.07,97.4,2100.0,86.7696,86.9839,86.6892,86.9839,2100.0
2013-01-03 11:40:00,97.24,97.31,97.22,97.22,1000.0,86.841,86.9035,86.8231,86.8231,1000.0
2013-01-03 11:45:00,97.2,97.28,97.2,97.2,1600.0,86.8053,86.8767,86.8053,86.8053,1600.0
2013-01-03 11:50:00,97.26,97.36,97.11,97.36,7300.0,86.8589,86.9482,86.7249,86.9482,7300.0
2013-01-03 11:55:00,97.2,97.35,97.16,97.16,1200.0,86.8053,86.9392,86.7696,86.7696,1200.0
2013-01-03 12:00:00,97.23,97.24,97.12,97.2,3700.0,86.8321,86.841,86.7338,86.8053,3700.0
2013-01-03 12:05:00,97.27,97.29,97.2,97.2,300.0,86.8678,86.8857,86.8053,86.8053,300.0
2013-01-03 12:10:00,97.2,97.27,97.2,97.2,3800.0,86.8053,86.8678,86.8053,86.8053,3800.0
2013-01-03 12:15:00,97.2,97.35,97.11,97.35,10000.0,86.8053,86.9392,86.7249,86.9392,10000.0
2013-01-03 12:20:00,97.35,97.43,97.34,97.43,800.0,86.9392,87.0107,86.9303,87.0107,800.0
2013-01-03 12:25:00,97.45,97.58,97.27,97.27,13300.0,87.0285,87.1446,86.8678,86.8678,13300.0
2013-01-03 12:30:00,97.38,97.5,97.34,97.34,2000.0,86.966,87.0732,86.9303,86.9303,2000.0
2013-01-03 12:35:00,97.34,97.44,97.33,97.33,800.0,86.9303,87.0196,86.9214,86.9214,800.0
2013-01-03 12:40:00,97.41,97.41,97.18,97.23,2600.0,86.9928,86.9928,86.7874,86.8321,2600.0
2013-01-03 12:45:00,97.28,97.3,97.23,97.27,22600.0,86.8767,86.8946,86.8321,86.8678,22600.0
2013-01-03 12:50:00,97.26,97.31,97.09,97.23,6300.0,86.8589,86.9035,86.707,86.8321,6300.0
2013-01-03 12:55:00,97.25,97.46,97.24,97.46,2200.0,86.8499,87.0375,86.841,87.0375,2200.0
2013-01-03 13:00:00,97.34,97.5,97.28,97.5,500.0,86.9303,87.0732,86.8767,87.0732,500.0
2013-01-03 13:05:00,97.49,97.49,97.21,97.34,2500.0,87.0643,87.0643,86.8142,86.9303,2500.0
2013-01-03 13:10:00,97.14,97.32,97.13,97.32,600.0,86.7517,86.9125,86.7428,86.9125,600.0
2013-01-03 13:15:00,97.28,97.34,97.23,97.33,600.0,86.8767,86.9303,86.8321,86.9214,600.0
2013-01-03 13:20:00,97.28,97.38,97.24,97.34,1900.0,86.8767,86.966,86.841,86.9303,1900.0
2013-01-03 13:25:00,97.34,97.41,97.21,97.22,3200.0,86.9303,86.9928,86.8142,86.8231,3200.0
2013-01-03 13:30:00,97.25,97.27,97.22,97.22,1000.0,86.8499,86.8678,86.8231,86.8231,1000.0
2013-01-03 13:35:00,97.28,97.31,97.21,97.22,2700.0,86.8767,86.9035,86.8142,86.8231,2700.0
2013-01-03 13:40:00,97.22,97.22,97.16,97.19,1100.0,86.8231,86.8231,86.7696,86.7964,1100.0
2013-01-03 13:45:00,97.22,97.28,97.18,97.18,2100.0,86.8231,86.8767,86.7874,86.7874,2100.0
2013-01-03 13:50:00,97.23,97.23,97.17,97.17,500.0,86.8321,86.8321,86.7785,86.7785,500.0
2013-01-03 13:55:00,97.18,97.18,97.09,97.09,400.0,86.7874,86.7874,86.707,86.707,400.0
2013-01-03 14:00:00,97.04,97.23,96.97,97.09,1700.0,86.6624,86.8321,86.5999,86.707,1700.0
2013-01-03 14:05:00,97.2,97.2,97.0,97.03,28100.0,86.8053,86.8053,86.6267,86.6535,28100.0
2013-01-03 14:10:00,97.0,97.01,96.85,96.92,1100.0,86.6267,86.6356,86.4927,86.5552,1100.0
2013-01-03 14:15:00,97.02,97.1,97.01,97.1,1300.0,86.6445,86.716,86.6356,86.716,1300.0
2013-01-03 14:20:00,97.06,97.07,96.94,96.94,1800.0,86.6803,86.6892,86.5731,86.5731,1800.0
2013-01-03 14:25:00,97.0,97.13,96.93,97.01,18800.0,86.6267,86.7428,86.5642,86.6356,18800.0
2013-01-03 14:30:00,97.0,97.08,96.93,96.99,7800.0,86.6267,86.6981,86.5642,86.6177,7800.0
2013-01-03 14:35:00,97.0,97.09,96.95,97.09,2300.0,86.6267,86.707,86.582,86.707,2300.0
2013-01-03 14:40:00,97.14,97.2,97.06,97.14,1900.0,86.7517,86.8053,86.6803,86.7517,1900.0
2013-01-03 14:45:00,97.08,97.14,97.02,97.02,2100.0,86.6981,86.7517,86.6445,86.6445,2100.0
2013-01-03 14:50:00,97.02,97.14,96.98,96.98,7900.0,86.6445,86.7517,86.6088,86.6088,7900.0
2013-01-03 14:55:00,96.95,97.06,96.95,97.06,2400.0,86.582,86.6803,86.582,86.6803,2400.0
2013-01-03 15:00:00,97.04,97.1,96.96,97.01,6900.0,86.6624,86.716,86.591,86.6356,6900.0
2013-01-03 15:05:00,97.0,97.04,96.95,97.0,4400.0,86.6267,86.6624,86.582,86.6267,4400.0
2013-01-03 15:10:00,97.0,97.07,96.95,97.01,16500.0,86.6267,86.6892,86.582,86.6356,16500.0
2013-01-03 15:15:00,97.05,97.08,97.0,97.02,7100.0,86.6713,86.6981,86.6267,86.6445,7100.0
2013-01-03 15:20:00,97.02,97.05,97.0,97.0,5900.0,86.6445,86.6713,86.6267,86.6267,5900.0
2013-01-03 15:25:00,97.03,97.08,96.9,96.96,9900.0,86.6535,86.6981,86.5374,86.591,9900.0
2013-01-03 15:30:00,96.95,97.0,96.85,96.94,9400.0,86.582,86.6267,86.4927,86.5731,9400.0
2013-01-03 15:35:00,96.95,97.02,96.85,96.98,4200.0,86.582,86.6445,86.4927,86.6088,4200.0
2013-01-03 15:40:00,96.94,96.96,96.8,96.82,5300.0,86.5731,86.591,86.4481,86.4659,5300.0
2013-01-03 15:45:00,96.9,96.93,96.82,96.88,3500.0,86.5374,86.5642,86.4659,86.5195,3500.0
2013-01-03 15:50:00,96.85,96.95,96.82,96.9,19700.0,86.4927,86.582,86.4659,86.5374,19700.0
2013-01-03 15:55:00,96.92,96.98,96.9,96.95,43900.0,86.5552,86.6088,86.5374,86.582,43900.0
2013-01-04 09:30:00,97.18,97.19,96.88,97.19,1500.0,86.7874,86.7964,86.5195,86.7964,1500.0
2013-01-04 09:35:00,97.16,97.29,97.06,97.1,800.0,86.7696,86.8857,86.6803,86.716,800.0
2013-01-04 09:40:00,97.18,97.5,97.16,97.5,2500.0,86.7874,87.0732,86.7696,87.0732,2500.0
2013-01-04 09:45:00,97.5,97.58,97.23,97.24,1500.0,87.0732,87.1446,86.8321,86.841,1500.0
2013-01-04 09:50:00,97.25,97.25,97.25,97.25,100.0,86.8499,86.8499,86.8499,86.8499,100.0
2013-01-04 09:55:00,97.16,97.29,97.16,97.29,300.0,86.7696,86.8857,86.7696,86.8857,300.0
2013-01-04 10:00:00,97.47,97.47,97.18,97.36,1200.0,87.0464,87.0464,86.7874,86.9482,1200.0
2013-01-04 10:05:00,97.2,97.27,97.2,97.27,300.0,86.8053,86.8678,86.8053,86.8678,300.0
2013-01-04 10:10:00,97.28,97.37,97.24,97.24,1600.0,86.8767,86.9571,86.841,86.841,1600.0
2013-01-04 10:15:00,97.3,97.47,97.24,97.47,1600.0,86.8946,87.0464,86.841,87.0464,1600.0
2013-01-04 10:20:00,97.34,97.55,97.34,97.55,900.0,86.9303,87.1179,86.9303,87.1179,900.0
2013-01-04 10:25:00,97.57,97.57,97.25,97.3,3100.0,87.1357,87.1357,86.8499,86.8946,3100.0
2013-01-04 10:30:00,97.39,97.39,97.24,97.24,1000.0,86.975,86.975,86.841,86.841,1000.0
2013-01-04 10:35:00,97.25,97.25,97.24,97.25,600.0,86.8499,86.8499,86.841,86.8499,600.0
2013-01-04 10:40:00,97.28,97.37,97.27,97.28,600.0,86.8767,86.9571,86.8678,86.8767,600.0
2013-01-04 10:45:00,97.27,97.4,97.27,97.36,2600.0,86.8678,86.9839,86.8678,86.9482,2600.0
2013-01-04 10:50:00,97.37,97.41,97.33,97.36,2200.0,86.9571,86.9928,86.9214,86.9482,2200.0
2013-01-04 10:55:00,97.42,97.45,97.33,97.33,2000.0,87.0018,87.0285,86.9214,86.9214,2000.0
2013-01-04 11:00:00,97.33,97.33,97.33,97.33,100.0,86.9214,86.9214,86.9214,86.9214,100.0
2013-01-04 11:05:00,97.35,97.4,97.31,97.37,1600.0,86.9392,86.9839,86.9035,86.9571,1600.0
2013-01-04 11:10:00,97.39,97.41,97.39,97.4,600.0,86.975,86.9928,86.975,86.9839,600.0
2013-01-04 11:15:00,97.45,97.5,97.41,97.45,2300.0,87.0285,87.0732,86.9928,87.0285,2300.0
2013-01-04 11:20:00,97.44,97.45,97.37,97.41,1600.0,87.0196,87.0285,86.9571,86.9928,1600.0
2013-01-04 11:25:00,97.49,97.49,97.45,97.45,200.0,87.0643,87.0643,87.0285,87.0285,200.0
2013-01-04 11:30:00,97.49,97.71,97.49,97.71,1000.0,87.0643,87.2607,87.0643,87.2607,1000.0
2013-01-04 11:35:00,97.58,97.65,97.58,97.65,900.0,87.1446,87.2072,87.1446,87.2072,900.0
2013-01-04 11:40:00,97.68,97.73,97.51,97.56,2000.0,87.234,87.2786,87.0821,87.1268,2000.0
2013-01-04 11:45:00,97.52,97.52,97.43,97.44,800.0,87.0911,87.0911,87.0107,87.0196,800.0
2013-01-04 11:50:00,97.49,97.52,97.49,97.52,600.0,87.0643,87.0911,87.0643,87.0911,600.0
2013-01-04 11:55:00,97.58,97.67,97.51,97.59,2700.0,87.1446,87.225,87.0821,87.1536,2700.0
2013-01-04 12:00:00,97.66,97.82,97.59,97.74,7900.0,87.2161,87.359,87.1536,87.2875,7900.0
2013-01-04 12:05:00,97.75,97.87,97.74,97.76,1400.0,87.2965,87.4036,87.2875,87.3054,1400.0
2013-01-04 12:10:00,97.85,97.85,97.77,97.78,3700.0,87.3858,87.3858,87.3143,87.3233,3700.0
2013-01-04 12:15:00,97.8,97.85,97.74,97.79,3000.0,87.3411,87.3858,87.2875,87.3322,3000.0
2013-01-04 12:20:00,97.84,97.84,97.74,97.74,1500.0,87.3768,87.3768,87.2875,87.2875,1500.0
2013-01-04 12:25:00,97.78,97.89,97.75,97.89,2100.0,87.3233,87.4215,87.2965,87.4215,2100.0
2013-01-04 12:30:00,97.87,97.87,97.79,97.86,1100.0,87.4036,87.4036,87.3322,87.3947,1100.0
2013-01-04 12:35:00,97.81,97.82,97.75,97.81,1900.0,87.3501,87.359,87.2965,87.3501,1900.0
2013-01-04 12:40:00,97.78,97.8,97.77,97.77,1000.0,87.3233,87.3411,87.3143,87.3143,1000.0
2013-01-04 12:45:00,97.74,97.8,97.74,97.74,2400.0,87.2875,87.3411,87.2875,87.2875,2400.0
2013-01-04 12:50:00,97.79,97.79,97.79,97.79,100.0,87.3322,87.3322,87.3322,87.3322,100.0
2013-01-04 12:55:00,97.79,97.81,97.74,97.77,4700.0,87.3322,87.3501,87.2875,87.3143,4700.0
2013-01-04 13:00:00,97.74,97.76,97.7,97.7,7800.0,87.2875,87.3054,87.2518,87.2518,7800.0
2013-01-04 13:05:00,97.64,97.64,97.64,97.64,500.0,87.1982,87.1982,87.1982,87.1982,500.0
2013-01-04 13:10:00,97.68,97.68,97.68,97.68,100.0,87.234,87.234,87.234,87.234,100.0
2013-01-04 13:15:00,97.65,97.7,97.64,97.64,2800.0,87.2072,87.2518,87.1982,87.1982,2800.0
2013-01-04 13:20:00,97.65,97.7,97.63,97.7,14100.0,87.2072,87.2518,87.1893,87.2518,14100.0
2013-01-04 13:25:00,97.7,97.72,97.65,97.66,4300.0,87.2518,87.2697,87.2072,87.2161,4300.0
2013-01-04 13:30:00,97.66,97.69,97.62,97.67,1000.0,87.2161,87.2429,87.1804,87.225,1000.0
2013-01-04 13:35:00,97.65,97.68,97.56,97.56,3800.0,87.2072,87.234,87.1268,87.1268,3800.0
2013-01-04 13:40:00,97.61,97.61,97.61,97.61,100.0,87.1714,87.1714,87.1714,87.1714,100.0
2013-01-04 13:45:00,97.54,97.58,97.45,97.58,1000.0,87.1089,87.1446,87.0285,87.1446,1000.0
2013-01-04 13:50:00,97.49,97.65,97.47,97.65,3400.0,87.0643,87.2072,87.0464,87.2072,3400.0
2013-01-04 13:55:00,97.64,97.64,97.6,97.6,300.0,87.1982,87.1982,87.1625,87.1625,300.0
2013-01-04 14:00:00,97.59,97.68,97.59,97.61,1600.0,87.1536,87.234,87.1536,87.1714,1600.0
2013-01-04 14:05:00,97.67,97.78,97.63,97.66,3000.0,87.225,87.3233,87.1893,87.2161,3000.0
2013-01-04 14:10:00,97.58,97.58,97.29,97.5,7600.0,87.1446,87.1446,86.8857,87.0732,7600.0
2013-01-04 14:15:00,97.49,97.49,97.44,97.44,1500.0,87.0643,87.0643,87.0196,87.0196,1500.0
2013-01-04 14:20:00,97.51,97.51,97.51,97.51,100.0,87.0821,87.0821,87.0821,87.0821,100.0
2013-01-04 14:25:00,97.51,97.55,97.51,97.55,600.0,87.0821,87.1179,87.0821,87.1179,600.0
2013-01-04 14:30:00,97.62,97.62,97.57,97.59,600.0,87.1804,87.1804,87.1357,87.1536,600.0
2013-01-04 14:35:00,97.59,97.59,97.59,97.59,0.0,87.1536,87.1536,87.1536,87.1536,0.0
2013-01-04 14:40:00,97.62,97.71,97.55,97.59,2600.0,87.1804,87.2607,87.1179,87.1536,2600.0
2013-01-04 14:45:00,97.6,97.6,97.58,97.58,500.0,87.1625,87.1625,87.1446,87.1446,500.0
2013-01-04 14:50:00,97.58,97.65,97.56,97.56,2200.0,87.1446,87.2072,87.1268,87.1268,2200.0
2013-01-04 14:55:00,97.55,97.65,97.35,97.43,19300.0,87.1179,87.2072,86.9392,87.0107,19300.0
2013-01-04 15:00:00,97.47,97.52,97.35,97.47,5100.0,87.0464,87.0911,86.9392,87.0464,5100.0
2013-01-04 15:05:00,97.52,97.62,97.5,97.54,3300.0,87.0911,87.1804,87.0732,87.1089,3300.0
2013-01-04 15:10:00,97.51,97.58,97.5,97.5,2700.0,87.0821,87.1446,87.0732,87.0732,2700.0
2013-01-04 15:15:00,97.49,97.56,97.46,97.52,4900.0,87.0643,87.1268,87.0375,87.0911,4900.0
2013-01-04 15:20:00,97.52,97.55,97.48,97.55,5800.0,87.0911,87.1179,87.0553,87.1179,5800.0
2013-01-04 15:25:00,97.52,97.58,97.43,97.53,5700.0,87.0911,87.1446,87.0107,87.1,5700.0
2013-01-04 15:30:00,97.52,97.59,97.52,97.53,1700.0,87.0911,87.1536,87.0911,87.1,1700.0
2013-01-04 15:35:00,97.6,97.6,97.41,97.48,5700.0,87.1625,87.1625,86.9928,87.0553,5700.0
2013-01-04 15:40:00,97.48,97.61,97.45,97.49,19900.0,87.0553,87.1714,87.0285,87.0643,19900.0
2013-01-04 15:45:00,97.55,97.62,97.5,97.55,32400.0,87.1179,87.1804,87.0732,87.1179,32400.0
2013-01-04 15:50:00,97.58,97.84,97.53,97.82,20300.0,87.1446,87.3768,87.1,87.359,20300.0
2013-01-04 15:55:00,97.74,97.8,97.64,97.7,32300.0,87.2875,87.3411,87.1982,87.2518,32300.0
2013-01-07 09:30:00,100.03,100.03,97.37,97.79,3900.0,89.3326,89.3326,86.9571,87.3322,3900.0
2013-01-07 09:35:00,98.08,98.1,97.76,97.89,1500.0,87.5912,87.609,87.3054,87.4215,1500.0
2013-01-07 09:40:00,97.9,97.97,97.9,97.97,200.0,87.4304,87.4929,87.4304,87.4929,200.0
2013-01-07 09:45:00,97.93,98.11,97.84,97.88,1600.0,87.4572,87.618,87.3768,87.4126,1600.0
2013-01-07 09:50:00,97.9,97.93,97.64,97.79,1900.0,87.4304,87.4572,87.1982,87.3322,1900.0
2013-01-07 09:55:00,97.78,97.9,97.77,97.9,1200.0,87.3233,87.4304,87.3143,87.4304,1200.0
2013-01-07 10:00:00,97.85,98.01,97.79,97.8,20900.0,87.3858,87.5287,87.3322,87.3411,20900.0
2013-01-07 10:05:00,97.85,97.93,97.73,97.93,1300.0,87.3858,87.4572,87.2786,87.4572,1300.0
2013-01-07 10:10:00,97.94,97.94,97.77,97.77,1100.0,87.4661,87.4661,87.3143,87.3143,1100.0
2013-01-07 10:15:00,97.75,97.9,97.72,97.77,600.0,87.2965,87.4304,87.2697,87.3143,600.0
2013-01-07 10:20:00,97.94,97.94,97.93,97.93,200.0,87.4661,87.4661,87.4572,87.4572,200.0
2013-01-07 10:25:00,97.94,97.94,97.94,97.94,100.0,87.4661,87.4661,87.4661,87.4661,100.0
2013-01-07 10:30:00,97.8,97.8,97.8,97.8,100.0,87.3411,87.3411,87.3411,87.3411,100.0
2013-01-07 10:35:00,97.94,97.94,97.68,97.73,2400.0,87.4661,87.4661,87.234,87.2786,2400.0
2013-01-07 10:40:00,97.62,97.95,97.62,97.95,1900.0,87.1804,87.4751,87.1804,87.4751,1900.0
2013-01-07 10:45:00,97.8,97.86,97.51,97.51,5500.0,87.3411,87.3947,87.0821,87.0821,5500.0
2013-01-07 10:50:00,97.85,97.85,97.49,97.78,10700.0,87.3858,87.3858,87.0643,87.3233,10700.0
2013-01-07 10:55:00,97.76,97.76,97.62,97.62,400.0,87.3054,87.3054,87.1804,87.1804,400.0
2013-01-07 11:00:00,97.72,97.73,97.62,97.63,800.0,87.2697,87.2786,87.1804,87.1893,800.0
2013-01-07 11:05:00,97.65,97.67,97.51,97.51,500.0,87.2072,87.225,87.0821,87.0821,500.0
2013-01-07 11:10:00,97.66,97.7,97.54,97.68,1200.0,87.2161,87.2518,87.1089,87.234,1200.0
2013-01-07 11:15:00,97.68,97.9,97.59,97.77,2000.0,87.234,87.4304,87.1536,87.3143,2000.0
2013-01-07 11:20:00,97.79,97.81,97.62,97.69,2100.0,87.3322,87.3501,87.1804,87.2429,2100.0
2013-01-07 11:25:00,97.68,97.88,97.63,97.88,1200.0,87.234,87.4126,87.1893,87.4126,1200.0
2013-01-07 11:30:00,97.82,97.82,97.57,97.7,600.0,87.359,87.359,87.1357,87.2518,600.0
2013-01-07 11:35:00,97.71,97.71,97.71,97.71,100.0,87.2607,87.2607,87.2607,87.2607,100.0
2013-01-07 11:40:00,97.71,97.71,97.71,97.71,0.0,87.2607,87.2607,87.2607,87.2607,0.0
2013-01-07 11:45:00,97.71,97.81,97.62,97.8,2600.0,87.2607,87.3501,87.1804,87.3411,2600.0
2013-01-07 11:50:00,97.73,97.81,97.55,97.59,26000.0,87.2786,87.3501,87.1179,87.1536,26000.0
2013-01-07 11:55:00,97.63,97.63,97.63,97.63,200.0,87.1893,87.1893,87.1893,87.1893,200.0
2013-01-07 12:00:00,97.77,97.77,97.61,97.64,4600.0,87.3143,87.3143,87.1714,87.1982,4600.0
2013-01-07 12:05:00,97.65,97.78,97.58,97.75,4300.0,87.2072,87.3233,87.1446,87.2965,4300.0
2013-01-07 12:10:00,97.74,97.74,97.56,97.56,1100.0,87.2875,87.2875,87.1268,87.1268,1100.0
2013-01-07 12:15:00,97.56,97.63,97.56,97.63,1100.0,87.1268,87.1893,87.1268,87.1893,1100.0
2013-01-07 12:20:00,97.73,97.73,97.66,97.66,800.0,87.2786,87.2786,87.2161,87.2161,800.0
2013-01-07 12:25:00,97.58,97.73,97.58,97.73,1000.0,87.1446,87.2786,87.1446,87.2786,1000.0
2013-01-07 12:30:00,97.7,97.73,97.61,97.61,1000.0,87.2518,87.2786,87.1714,87.1714,1000.0
2013-01-07 12:35:00,97.68,97.68,97.68,97.68,100.0,87.234,87.234,87.234,87.234,100.0
2013-01-07 12:40:00,97.68,97.68,97.68,97.68,200.0,87.234,87.234,87.234,87.234,200.0
2013-01-07 12:45:00,97.68,97.78,97.68,97.7,800.0,87.234,87.3233,87.234,87.2518,800.0
2013-01-07 12:50:00,97.71,97.76,97.66,97.74,1200.0,87.2607,87.3054,87.2161,87.2875,1200.0
2013-01-07 12:55:00,97.67,97.71,97.62,97.62,400.0,87.225,87.2607,87.1804,87.1804,400.0
2013-01-07 13:00:00,97.71,97.74,97.65,97.73,1200.0,87.2607,87.2875,87.2072,87.2786,1200.0
2013-01-07 13:05:00,97.74,97.77,97.69,97.69,1400.0,87.2875,87.3143,87.2429,87.2429,1400.0
2013-01-07 13:10:00,97.65,97.69,97.65,97.69,200.0,87.2072,87.2429,87.2072,87.2429,200.0
2013-01-07 13:15:00,97.7,97.7,97.69,97.69,300.0,87.2518,87.2518,87.2429,87.2429,300.0
2013-01-07 13:20:00,97.71,97.73,97.66,97.66,2000.0,87.2607,87.2786,87.2161,87.2161,2000.0
2013-01-07 13:25:00,97.73,97.73,97.69,97.73,900.0,87.2786,87.2786,87.2429,87.2786,900.0
2013-01-07 13:30:00,97.73,97.73,97.73,97.73,0.0,87.2786,87.2786,87.2786,87.2786,0.0
2013-01-07 13:35:00,97.66,97.72,97.6,97.66,800.0,87.2161,87.2697,87.1625,87.2161,800.0
2013-01-07 13:40:00,97.7,97.7,97.6,97.69,2200.0,87.2518,87.2518,87.1625,87.2429,2200.0
2013-01-07 13:45:00,97.64,97.79,97.64,97.79,700.0,87.1982,87.3322,87.1982,87.3322,700.0
2013-01-07 13:50:00,97.66,97.77,97.66,97.74,800.0,87.2161,87.3143,87.2161,87.2875,800.0
2013-01-07 13:55:00,97.74,97.74,97.7,97.7,300.0,87.2875,87.2875,87.2518,87.2518,300.0
2013-01-07 14:00:00,97.71,97.8,97.69,97.76,1300.0,87.2607,87.3411,87.2429,87.3054,1300.0
2013-01-07 14:05:00,97.74,97.8,97.74,97.8,2500.0,87.2875,87.3411,87.2875,87.3411,2500.0
2013-01-07 14:10:00,97.75,97.75,97.67,97.73,1400.0,87.2965,87.2965,87.225,87.2786,1400.0
2013-01-07 14:15:00,97.72,97.8,97.68,97.75,1200.0,87.2697,87.3411,87.234,87.2965,1200.0
2013-01-07 14:20:00,97.75,97.8,97.7,97.7,2400.0,87.2965,87.3411,87.2518,87.2518,2400.0
2013-01-07 14:25:00,97.8,97.81,97.75,97.75,1400.0,87.3411,87.3501,87.2965,87.2965,1400.0
2013-01-07 14:30:00,97.82,97.86,97.78,97.79,2300.0,87.359,87.3947,87.3233,87.3322,2300.0
2013-01-07 14:35:00,97.76,97.79,97.75,97.79,700.0,87.3054,87.3322,87.2965,87.3322,700.0
2013-01-07 14:40:00,97.79,97.8,97.72,97.79,1100.0,87.3322,87.3411,87.2697,87.3322,1100.0
2013-01-07 14:45:00,97.78,97.78,97.74,97.74,1300.0,87.3233,87.3233,87.2875,87.2875,1300.0
2013-01-07 14:50:00,97.73,97.74,97.64,97.64,1500.0,87.2786,87.2875,87.1982,87.1982,1500.0
2013-01-07 14:55:00,97.73,97.81,97.69,97.7,2500.0,87.2786,87.3501,87.2429,87.2518,2500.0
2013-01-07 15:00:00,97.68,97.72,97.64,97.71,1200.0,87.234,87.2697,87.1982,87.2607,1200.0
2013-01-07 15:05:00,97.72,97.79,97.66,97.67,2400.0,87.2697,87.3322,87.2161,87.225,2400.0
2013-01-07 15:10:00,97.73,97.78,97.71,97.71,3200.0,87.2786,87.3233,87.2607,87.2607,3200.0
2013-01-07 15:15:00,97.76,97.86,97.72,97.86,7000.0,87.3054,87.3947,87.2697,87.3947,7000.0
2013-01-07 15:20:00,97.92,97.92,97.76,97.84,3800.0,87.4483,87.4483,87.3054,87.3768,3800.0
2013-01-07 15:25:00,97.98,97.98,97.74,97.8,3400.0,87.5019,87.5019,87.2875,87.3411,3400.0
2013-01-07 15:30:00,97.77,97.87,97.75,97.77,24000.0,87.3143,87.4036,87.2965,87.3143,24000.0
2013-01-07 15:35:00,97.72,97.74,97.66,97.7,3500.0,87.2697,87.2875,87.2161,87.2518,3500.0
2013-01-07 15:40:00,97.72,97.78,97.7,97.73,4700.0,87.2697,87.3233,87.2518,87.2786,4700.0
2013-01-07 15:45:00,97.84,97.85,97.67,97.75,5400.0,87.3768,87.3858,87.225,87.2965,5400.0
2013-01-07 15:50:00,97.72,97.79,97.68,97.78,10500.0,87.2697,87.3322,87.234,87.3233,10500.0
2013-01-07 15:55:00,97.78,97.94,97.68,97.84,24000.0,87.3233,87.4661,87.234,87.3768,24000.0
2013-01-08 09:30:00,97.77,97.99,97.6,97.99,1800.0,87.3143,87.5108,87.1625,87.5108,1800.0
2013-01-08 09:35:00,97.76,97.93,97.65,97.93,900.0,87.3054,87.4572,87.2072,87.4572,900.0
2013-01-08 09:40:00,97.85,97.89,97.82,97.82,700.0,87.3858,87.4215,87.359,87.359,700.0
2013-01-08 09:45:00,97.73,97.88,97.72,97.88,1100.0,87.2786,87.4126,87.2697,87.4126,1100.0
2013-01-08 09:50:00,97.7,97.88,97.7,97.87,1400.0,87.2518,87.4126,87.2518,87.4036,1400.0
2013-01-08 09:55:00,97.9,98.39,97.89,98.21,7700.0,87.4304,87.868,87.4215,87.7073,7700.0
2013-01-08 10:00:00,98.24,98.25,97.91,97.91,1400.0,87.7341,87.743,87.4394,87.4394,1400.0
2013-01-08 10:05:00,97.81,97.81,97.77,97.77,200.0,87.3501,87.3501,87.3143,87.3143,200.0
2013-01-08 10:10:00,97.91,97.99,97.69,97.75,5300.0,87.4394,87.5108,87.2429,87.2965,5300.0
2013-01-08 10:15:00,97.7,97.75,97.7,97.73,2800.0,87.2518,87.2965,87.2518,87.2786,2800.0
2013-01-08 10:20:00,97.73,97.91,97.69,97.9,6100.0,87.2786,87.4394,87.2429,87.4304,6100.0
2013-01-08 10:25:00,97.9,97.9,97.79,97.83,800.0,87.4304,87.4304,87.3322,87.3679,800.0
2013-01-08 10:30:00,97.82,97.88,97.75,97.79,1500.0,87.359,87.4126,87.2965,87.3322,1500.0
2013-01-08 10:35:00,97.75,97.79,97.65,97.7,3000.0,87.2965,87.3322,87.2072,87.2518,3000.0
2013-01-08 10:40:00,97.7,97.76,97.65,97.66,1500.0,87.2518,87.3054,87.2072,87.2161,1500.0
2013-01-08 10:45:00,97.7,97.76,97.7,97.76,200.0,87.2518,87.3054,87.2518,87.3054,200.0
2013-01-08 10:50:00,97.65,97.78,97.65,97.78,800.0,87.2072,87.3233,87.2072,87.3233,800.0
2013-01-08 10:55:00,97.77,97.79,97.71,97.79,2800.0,87.3143,87.3322,87.2607,87.3322,2800.0
2013-01-08 11:00:00,97.75,97.78,97.41,97.55,5600.0,87.2965,87.3233,86.9928,87.1179,5600.0
2013-01-08 11:05:00,97.48,97.59,97.27,97.32,8500.0,87.0553,87.1536,86.8678,86.9125,8500.0
2013-01-08 11:10:00,97.44,97.54,97.32,97.54,3900.0,87.0196,87.1089,86.9125,87.1089,3900.0
2013-01-08 11:15:00,97.46,97.58,97.42,97.48,6000.0,87.0375,87.1446,87.0018,87.0553,6000.0
2013-01-08 11:20:00,97.44,97.61,97.43,97.59,2100.0,87.0196,87.1714,87.0107,87.1536,2100.0
2013-01-08 11:25:00,97.57,97.62,97.54,97.62,1000.0,87.1357,87.1804,87.1089,87.1804,1000.0
2013-01-08 11:30:00,97.55,97.61,97.5,97.52,2700.0,87.1179,87.1714,87.0732,87.0911,2700.0
2013-01-08 11:35:00,97.62,97.67,97.54,97.61,1900.0,87.1804,87.225,87.1089,87.1714,1900.0
2013-01-08 11:40:00,97.65,97.74,97.56,97.69,1100.0,87.2072,87.2875,87.1268,87.2429,1100.0
2013-01-08 11:45:00,97.65,97.73,97.64,97.7,1900.0,87.2072,87.2786,87.1982,87.2518,1900.0
2013-01-08 11:50:00,97.7,97.75,97.67,97.69,2400.0,87.2518,87.2965,87.225,87.2429,2400.0
2013-01-08 11:55:00,97.69,97.69,97.69,97.69,0.0,87.2429,87.2429,87.2429,87.2429,0.0
2013-01-08 12:00:00,97.69,97.76,97.59,97.61,7500.0,87.2429,87.3054,87.1536,87.1714,7500.0
2013-01-08 12:05:00,97.61,97.61,97.61,97.61,100.0,87.1714,87.1714,87.1714,87.1714,100.0
2013-01-08 12:10:00,97.63,97.65,97.63,97.64,600.0,87.1893,87.2072,87.1893,87.1982,600.0
2013-01-08 12:15:00,97.62,97.66,97.62,97.66,400.0,87.1804,87.2161,87.1804,87.2161,400.0
2013-01-08 12:20:00,97.6,97.68,97.6,97.66,700.0,87.1625,87.234,87.1625,87.2161,700.0
2013-01-08 12:25:00,97.65,97.75,97.57,97.72,5800.0,87.2072,87.2965,87.1357,87.2697,5800.0
2013-01-08 12:30:00,97.72,97.73,97.69,97.7,1500.0,87.2697,87.2786,87.2429,87.2518,1500.0
2013-01-08 12:35:00,97.67,97.7,97.51,97.58,1600.0,87.225,87.2518,87.0821,87.1446,1600.0
2013-01-08 12:40:00,97.67,97.67,97.58,97.59,300.0,87.225,87.225,87.1446,87.1536,300.0
2013-01-08 12:45:00,97.51,97.62,97.51,97.62,200.0,87.0821,87.1804,87.0821,87.1804,200.0
2013-01-08 12:50:00,97.43,97.69,97.39,97.69,8000.0,87.0107,87.2429,86.975,87.2429,8000.0
2013-01-08 12:55:00,97.62,97.69,97.6,97.61,2500.0,87.1804,87.2429,87.1625,87.1714,2500.0
2013-01-08 13:00:00,97.61,97.7,97.54,97.7,4800.0,87.1714,87.2518,87.1089,87.2518,4800.0
2013-01-08 13:05:00,97.7,97.72,97.64,97.7,1400.0,87.2518,87.2697,87.1982,87.2518,1400.0
2013-01-08 13:10:00,97.63,97.63,97.63,97.63,100.0,87.1893,87.1893,87.1893,87.1893,100.0
2013-01-08 13:15:00,97.67,97.7,97.58,97.58,1300.0,87.225,87.2518,87.1446,87.1446,1300.0
2013-01-08 13:20:00,97.59,97.64,97.55,97.61,1100.0,87.1536,87.1982,87.1179,87.1714,1100.0
2013-01-08 13:25:00,97.61,97.69,97.61,97.69,900.0,87.1714,87.2429,87.1714,87.2429,900.0
2013-01-08 13:30:00,97.76,97.76,97.65,97.65,1300.0,87.3054,87.3054,87.2072,87.2072,1300.0
2013-01-08 13:35:00,97.64,97.75,97.64,97.65,300.0,87.1982,87.2965,87.1982,87.2072,300.0
2013-01-08 13:40:00,97.73,97.73,97.63,97.63,1100.0,87.2786,87.2786,87.1893,87.1893,1100.0
2013-01-08 13:45:00,97.6,97.73,97.54,97.56,70000.0,87.1625,87.2786,87.1089,87.1268,70000.0
2013-01-08 13:50:00,97.55,97.55,97.52,97.52,500.0,87.1179,87.1179,87.0911,87.0911,500.0
2013-01-08 13:55:00,97.6,97.79,97.56,97.73,30900.0,87.1625,87.3322,87.1268,87.2786,30900.0
2013-01-08 14:00:00,97.74,97.8,97.65,97.8,10100.0,87.2875,87.3411,87.2072,87.3411,10100.0
2013-01-08 14:05:00,97.94,97.94,97.61,97.68,7700.0,87.4661,87.4661,87.1714,87.234,7700.0
2013-01-08 14:10:00,97.69,97.82,97.6,97.6,5700.0,87.2429,87.359,87.1625,87.1625,5700.0
2013-01-08 14:15:00,97.53,97.67,97.4,97.59,2500.0,87.1,87.225,86.9839,87.1536,2500.0
2013-01-08 14:20:00,97.59,97.68,97.55,97.6,1200.0,87.1536,87.234,87.1179,87.1625,1200.0
2013-01-08 14:25:00,97.66,97.76,97.63,97.64,6200.0,87.2161,87.3054,87.1893,87.1982,6200.0
2013-01-08 14:30:00,97.64,97.7,97.58,97.58,900.0,87.1982,87.2518,87.1446,87.1446,900.0
2013-01-08 14:35:00,97.56,97.59,97.48,97.59,8200.0,87.1268,87.1536,87.0553,87.1536,8200.0
2013-01-08 14:40:00,97.57,97.69,97.17,97.54,6400.0,87.1357,87.2429,86.7785,87.1089,6400.0
2013-01-08 14:45:00,97.67,97.69,97.58,97.68,10000.0,87.225,87.2429,87.1446,87.234,10000.0
2013-01-08 14:50:00,97.64,97.69,97.55,97.65,1700.0,87.1982,87.2429,87.1179,87.2072,1700.0
2013-01-08 14:55:00,97.67,97.67,97.54,97.6,3100.0,87.225,87.225,87.1089,87.1625,3100.0
2013-01-08 15:00:00,97.62,97.68,97.5,97.5,1600.0,87.1804,87.234,87.0732,87.0732,1600.0
2013-01-08 15:05:00,97.51,97.61,97.24,97.5,3200.0,87.0821,87.1714,86.841,87.0732,3200.0
2013-01-08 15:10:00,97.5,97.56,97.43,97.55,2700.0,87.0732,87.1268,87.0107,87.1179,2700.0
2013-01-08 15:15:00,97.54,97.61,97.5,97.51,1800.0,87.1089,87.1714,87.0732,87.0821,1800.0
2013-01-08 15:20:00,97.62,97.63,97.46,97.46,6900.0,87.1804,87.1893,87.0375,87.0375,6900.0
2013-01-08 15:25:00,97.43,97.55,97.41,97.5,3000.0,87.0107,87.1179,86.9928,87.0732,3000.0
2013-01-08 15:30:00,97.51,97.52,97.36,97.37,6200.0,87.0821,87.0911,86.9482,86.9571,6200.0
2013-01-08 15:35:00,97.38,97.47,96.77,97.23,18300.0,86.966,87.0464,86.4213,86.8321,18300.0
2013-01-08 15:40:00,97.22,97.37,97.16,97.2,14000.0,86.8231,86.9571,86.7696,86.8053,14000.0
2013-01-08 15:45:00,97.27,97.54,97.2,97.41,25900.0,86.8678,87.1089,86.8053,86.9928,25900.0
2013-01-08 15:50:00,97.4,97.53,97.35,97.48,13500.0,86.9839,87.1,86.9392,87.0553,13500.0
2013-01-08 15:55:00,97.49,97.52,97.38,97.46,21600.0,87.0643,87.0911,86.966,87.0375,21600.0
2013-01-09 09:30:00,98.14,98.19,98.14,98.19,2700.0,87.6448,87.6894,87.6448,87.6894,2700.0
2013-01-09 09:35:00,97.96,98.06,97.61,97.62,1500.0,87.484,87.5733,87.1714,87.1804,1500.0
2013-01-09 09:40:00,97.7,97.7,97.45,97.5,700.0,87.2518,87.2518,87.0285,87.0732,700.0
2013-01-09 09:45:00,97.57,98.0,97.56,97.72,5900.0,87.1357,87.5197,87.1268,87.2697,5900.0
2013-01-09 09:50:00,97.5,97.71,97.5,97.71,400.0,87.0732,87.2607,87.0732,87.2607,400.0
2013-01-09 09:55:00,97.76,97.84,97.64,97.64,2600.0,87.3054,87.3768,87.1982,87.1982,2600.0
2013-01-09 10:00:00,97.8,97.89,97.79,97.89,1600.0,87.3411,87.4215,87.3322,87.4215,1600.0
2013-01-09 10:05:00,97.86,97.86,97.69,97.7,1400.0,87.3947,87.3947,87.2429,87.2518,1400.0
2013-01-09 10:10:00,97.82,97.89,97.75,97.85,3800.0,87.359,87.4215,87.2965,87.3858,3800.0
2013-01-09 10:15:00,97.9,98.07,97.8,97.8,1900.0,87.4304,87.5822,87.3411,87.3411,1900.0
2013-01-09 10:20:00,97.83,98.0,97.78,97.86,15200.0,87.3679,87.5197,87.3233,87.3947,15200.0
2013-01-09 10:25:00,97.9,97.98,97.85,97.93,1600.0,87.4304,87.5019,87.3858,87.4572,1600.0
2013-01-09 10:30:00,97.93,97.93,97.9,97.9,800.0,87.4572,87.4572,87.4304,87.4304,800.0
2013-01-09 10:35:00,97.9,97.98,97.81,97.9,1900.0,87.4304,87.5019,87.3501,87.4304,1900.0
2013-01-09 10:40:00,97.87,97.9,97.82,97.83,1800.0,87.4036,87.4304,87.359,87.3679,1800.0
2013-01-09 10:45:00,97.83,97.83,97.83,97.83,100.0,87.3679,87.3679,87.3679,87.3679,100.0
2013-01-09 10:50:00,97.9,98.15,97.84,97.9,8800.0,87.4304,87.6537,87.3768,87.4304,8800.0
2013-01-09 10:55:00,97.91,98.11,97.76,97.95,4600.0,87.4394,87.618,87.3054,87.4751,4600.0
2013-01-09 11:00:00,97.95,97.95,97.85,97.86,2200.0,87.4751,87.4751,87.3858,87.3947,2200.0
2013-01-09 11:05:00,97.85,97.89,97.84,97.89,1100.0,87.3858,87.4215,87.3768,87.4215,1100.0
2013-01-09 11:10:00,97.88,97.89,97.78,97.88,6800.0,87.4126,87.4215,87.3233,87.4126,6800.0
2013-01-09 11:15:00,97.84,97.88,97.68,97.82,2400.0,87.3768,87.4126,87.234,87.359,2400.0
2013-01-09 11:20:00,97.83,97.84,97.78,97.84,1500.0,87.3679,87.3768,87.3233,87.3768,1500.0
2013-01-09 11:25:00,97.88,97.95,97.82,97.92,2500.0,87.4126,87.4751,87.359,87.4483,2500.0
2013-01-09 11:30:00,97.9,97.9,97.87,97.88,400.0,87.4304,87.4304,87.4036,87.4126,400.0
2013-01-09 11:35:00,97.88,97.93,97.85,97.87,1500.0,87.4126,87.4572,87.3858,87.4036,1500.0
2013-01-09 11:40:00,97.89,97.91,97.86,97.86,1300.0,87.4215,87.4394,87.3947,87.3947,1300.0
2013-01-09 11:45:00,97.8,97.88,97.8,97.88,300.0,87.3411,87.4126,87.3411,87.4126,300.0
2013-01-09 11:50:00,97.91,97.93,97.82,97.82,1300.0,87.4394,87.4572,87.359,87.359,1300.0
2013-01-09 11:55:00,97.82,97.87,97.78,97.87,600.0,87.359,87.4036,87.3233,87.4036,600.0
2013-01-09 12:00:00,97.91,97.93,97.83,97.91,2300.0,87.4394,87.4572,87.3679,87.4394,2300.0
2013-01-09 12:05:00,97.91,97.93,97.89,97.89,6100.0,87.4394,87.4572,87.4215,87.4215,6100.0
2013-01-09 12:10:00,97.89,97.9,97.87,97.87,1500.0,87.4215,87.4304,87.4036,87.4036,1500.0
2013-01-09 12:15:00,97.87,97.9,97.83,97.83,1300.0,87.4036,87.4304,87.3679,87.3679,1300.0
2013-01-09 12:20:00,97.91,97.91,97.81,97.83,600.0,87.4394,87.4394,87.3501,87.3679,600.0
2013-01-09 12:25:00,97.83,97.83,97.83,97.83,100.0,87.3679,87.3679,87.3679,87.3679,100.0
2013-01-09 12:30:00,97.87,97.95,97.78,97.78,1600.0,87.4036,87.4751,87.3233,87.3233,1600.0
2013-01-09 12:35:00,97.87,97.87,97.83,97.83,200.0,87.4036,87.4036,87.3679,87.3679,200.0
2013-01-09 12:40:00,97.83,97.83,97.78,97.78,1300.0,87.3679,87.3679,87.3233,87.3233,1300.0
2013-01-09 12:45:00,97.78,97.86,97.78,97.85,800.0,87.3233,87.3947,87.3233,87.3858,800.0
2013-01-09 12:50:00,97.85,97.85,97.75,97.75,1200.0,87.3858,87.3858,87.2965,87.2965,1200.0
2013-01-09 12:55:00,97.71,97.81,97.7,97.81,2000.0,87.2607,87.3501,87.2518,87.3501,2000.0
2013-01-09 13:00:00,97.76,97.86,97.76,97.83,900.0,87.3054,87.3947,87.3054,87.3679,900.0
2013-01-09 13:05:00,97.83,97.84,97.75,97.84,1700.0,87.3679,87.3768,87.2965,87.3768,1700.0
2013-01-09 13:10:00,97.91,97.91,97.91,97.91,100.0,87.4394,87.4394,87.4394,87.4394,100.0
2013-01-09 13:15:00,97.84,97.91,97.79,97.8,5900.0,87.3768,87.4394,87.3322,87.3411,5900.0
2013-01-09 13:20:00,97.84,97.85,97.74,97.75,7400.0,87.3768,87.3858,87.2875,87.2965,7400.0
2013-01-09 13:25:00,97.75,97.76,97.71,97.75,4200.0,87.2965,87.3054,87.2607,87.2965,4200.0
2013-01-09 13:30:00,97.76,97.84,97.75,97.81,5100.0,87.3054,87.3768,87.2965,87.3501,5100.0
2013-01-09 13:35:00,97.8,97.88,97.74,97.83,3200.0,87.3411,87.4126,87.2875,87.3679,3200.0
2013-01-09 13:40:00,97.81,97.86,97.78,97.81,5100.0,87.3501,87.3947,87.3233,87.3501,5100.0
2013-01-09 13:45:00,97.81,97.86,97.79,97.8,8100.0,87.3501,87.3947,87.3322,87.3411,8100.0
2013-01-09 13:50:00,97.79,97.79,97.72,97.74,1100.0,87.3322,87.3322,87.2697,87.2875,1100.0
2013-01-09 13:55:00,97.74,97.84,97.74,97.82,12800.0,87.2875,87.3768,87.2875,87.359,12800.0
2013-01-09 14:00:00,97.8,97.87,97.77,97.82,5300.0,87.3411,87.4036,87.3143,87.359,5300.0
2013-01-09 14:05:00,97.82,98.02,97.79,97.91,12000.0,87.359,87.5376,87.3322,87.4394,12000.0
2013-01-09 14:10:00,97.91,98.07,97.87,98.07,2000.0,87.4394,87.5822,87.4036,87.5822,2000.0
2013-01-09 14:15:00,98.02,98.32,98.02,98.22,7800.0,87.5376,87.8055,87.5376,87.7162,7800.0
2013-01-09 14:20:00,98.13,98.23,97.97,97.98,12500.0,87.6358,87.7251,87.4929,87.5019,12500.0
2013-01-09 14:25:00,97.94,98.03,97.78,98.03,5300.0,87.4661,87.5465,87.3233,87.5465,5300.0
2013-01-09 14:30:00,97.92,98.22,97.92,98.16,3100.0,87.4483,87.7162,87.4483,87.6626,3100.0
2013-01-09 14:35:00,98.18,98.18,98.01,98.01,2800.0,87.6805,87.6805,87.5287,87.5287,2800.0
2013-01-09 14:40:00,98.01,98.09,97.99,98.0,3200.0,87.5287,87.6001,87.5108,87.5197,3200.0
2013-01-09 14:45:00,97.98,98.04,97.94,97.94,2500.0,87.5019,87.5555,87.4661,87.4661,2500.0
2013-01-09 14:50:00,97.94,98.03,97.93,97.98,1700.0,87.4661,87.5465,87.4572,87.5019,1700.0
2013-01-09 14:55:00,97.99,98.14,97.94,97.94,1500.0,87.5108,87.6448,87.4661,87.4661,1500.0
2013-01-09 15:00:00,97.98,98.13,97.98,98.06,3000.0,87.5019,87.6358,87.5019,87.5733,3000.0
2013-01-09 15:05:00,98.06,98.06,97.8,97.8,2400.0,87.5733,87.5733,87.3411,87.3411,2400.0
2013-01-09 15:10:00,97.8,97.97,97.8,97.94,2000.0,87.3411,87.4929,87.3411,87.4661,2000.0
2013-01-09 15:15:00,97.87,97.97,97.5,97.65,6400.0,87.4036,87.4929,87.0732,87.2072,6400.0
2013-01-09 15:20:00,97.71,98.06,97.71,98.04,4600.0,87.2607,87.5733,87.2607,87.5555,4600.0
2013-01-09 15:25:00,97.99,98.02,97.86,98.01,1700.0,87.5108,87.5376,87.3947,87.5287,1700.0
2013-01-09 15:30:00,98.03,98.08,97.81,97.89,5500.0,87.5465,87.5912,87.3501,87.4215,5500.0
2013-01-09 15:35:00,97.82,97.97,97.82,97.89,5700.0,87.359,87.4929,87.359,87.4215,5700.0
2013-01-09 15:40:00,97.87,97.99,97.85,97.95,5500.0,87.4036,87.5108,87.3858,87.4751,5500.0
2013-01-09 15:45:00,98.04,98.04,97.88,97.94,4800.0,87.5555,87.5555,87.4126,87.4661,4800.0
2013-01-09 15:50:00,97.95,98.06,97.9,97.91,6000.0,87.4751,87.5733,87.4304,87.4394,6000.0
2013-01-09 15:55:00,97.95,98.04,97.87,98.03,22700.0,87.4751,87.5555,87.4036,87.5465,22700.0
2013-01-10 09:30:00,98.39,98.39,98.07,98.07,2000.0,87.868,87.868,87.5822,87.5822,2000.0
2013-01-10 09:35:00,98.09,98.2,98.09,98.2,2800.0,87.6001,87.6983,87.6001,87.6983,2800.0
2013-01-10 09:40:00,98.18,98.21,98.04,98.16,8800.0,87.6805,87.7073,87.5555,87.6626,8800.0
2013-01-10 09:45:00,98.16,98.25,97.98,98.2,11000.0,87.6626,87.743,87.5019,87.6983,11000.0
2013-01-10 09:50:00,98.22,98.22,98.12,98.12,1600.0,87.7162,87.7162,87.6269,87.6269,1600.0
2013-01-10 09:55:00,98.18,98.29,98.17,98.28,7100.0,87.6805,87.7787,87.6716,87.7698,7100.0
2013-01-10 10:00:00,98.3,98.39,98.16,98.16,3200.0,87.7876,87.868,87.6626,87.6626,3200.0
2013-01-10 10:05:00,98.16,98.29,98.16,98.25,3600.0,87.6626,87.7787,87.6626,87.743,3600.0
2013-01-10 10:10:00,98.27,98.39,98.23,98.34,3000.0,87.7609,87.868,87.7251,87.8234,3000.0
2013-01-10 10:15:00,98.34,98.38,98.29,98.34,1800.0,87.8234,87.8591,87.7787,87.8234,1800.0
2013-01-10 10:20:00,98.32,98.36,98.22,98.28,4300.0,87.8055,87.8412,87.7162,87.7698,4300.0
2013-01-10 10:25:00,98.35,98.38,98.29,98.31,5900.0,87.8323,87.8591,87.7787,87.7966,5900.0
2013-01-10 10:30:00,98.19,98.23,97.95,98.09,1400.0,87.6894,87.7251,87.4751,87.6001,1400.0
2013-01-10 10:35:00,98.1,98.15,98.07,98.12,1000.0,87.609,87.6537,87.5822,87.6269,1000.0
2013-01-10 10:40:00,98.25,98.33,98.14,98.14,4100.0,87.743,87.8144,87.6448,87.6448,4100.0
2013-01-10 10:45:00,98.19,98.29,98.15,98.17,1000.0,87.6894,87.7787,87.6537,87.6716,1000.0
2013-01-10 10:50:00,98.14,98.29,98.14,98.29,400.0,87.6448,87.7787,87.6448,87.7787,400.0
2013-01-10 10:55:00,98.28,98.53,98.28,98.53,4700.0,87.7698,87.9931,87.7698,87.9931,4700.0
2013-01-10 11:00:00,98.41,98.41,98.04,98.22,5700.0,87.8859,87.8859,87.5555,87.7162,5700.0
2013-01-10 11:05:00,98.15,98.36,98.15,98.3,5300.0,87.6537,87.8412,87.6537,87.7876,5300.0
2013-01-10 11:10:00,98.25,98.25,98.11,98.15,2600.0,87.743,87.743,87.618,87.6537,2600.0
2013-01-10 11:15:00,98.15,98.22,98.15,98.17,300.0,87.6537,87.7162,87.6537,87.6716,300.0
2013-01-10 11:20:00,98.17,98.17,98.02,98.03,1200.0,87.6716,87.6716,87.5376,87.5465,1200.0
2013-01-10 11:25:00,98.02,98.04,97.85,97.85,1000.0,87.5376,87.5555,87.3858,87.3858,1000.0
2013-01-10 11:30:00,98.01,98.01,97.87,97.87,500.0,87.5287,87.5287,87.4036,87.4036,500.0
2013-01-10 11:35:00,98.0,98.14,97.95,97.97,1600.0,87.5197,87.6448,87.4751,87.4929,1600.0
2013-01-10 11:40:00,98.13,98.14,98.0,98.05,800.0,87.6358,87.6448,87.5197,87.5644,800.0
2013-01-10 11:45:00,98.16,98.16,98.16,98.16,600.0,87.6626,87.6626,87.6626,87.6626,600.0
2013-01-10 11:50:00,98.13,98.24,98.11,98.11,2400.0,87.6358,87.7341,87.618,87.618,2400.0
2013-01-10 11:55:00,98.08,98.17,98.08,98.13,3100.0,87.5912,87.6716,87.5912,87.6358,3100.0
2013-01-10 12:00:00,98.16,98.22,98.13,98.13,2500.0,87.6626,87.7162,87.6358,87.6358,2500.0
2013-01-10 12:05:00,98.23,98.23,98.12,98.15,2500.0,87.7251,87.7251,87.6269,87.6537,2500.0
2013-01-10 12:10:00,98.12,98.22,98.12,98.15,6700.0,87.6269,87.7162,87.6269,87.6537,6700.0
2013-01-10 12:15:00,98.14,98.14,98.0,98.05,2100.0,87.6448,87.6448,87.5197,87.5644,2100.0
2013-01-10 12:20:00,98.07,98.09,97.96,98.01,1400.0,87.5822,87.6001,87.484,87.5287,1400.0
2013-01-10 12:25:00,98.03,98.1,98.0,98.09,3100.0,87.5465,87.609,87.5197,87.6001,3100.0
2013-01-10 12:30:00,98.1,98.1,97.97,98.05,900.0,87.609,87.609,87.4929,87.5644,900.0
2013-01-10 12:35:00,98.05,98.16,98.03,98.11,3900.0,87.5644,87.6626,87.5465,87.618,3900.0
2013-01-10 12:40:00,98.1,98.15,97.99,98.0,1600.0,87.609,87.6537,87.5108,87.5197,1600.0
2013-01-10 12:45:00,98.11,98.12,98.04,98.11,900.0,87.618,87.6269,87.5555,87.618,900.0
2013-01-10 12:50:00,98.05,98.14,97.99,98.14,1900.0,87.5644,87.6448,87.5108,87.6448,1900.0
2013-01-10 12:55:00,98.01,98.14,98.01,98.14,1100.0,87.5287,87.6448,87.5287,87.6448,1100.0
2013-01-10 13:00:00,98.14,98.14,98.05,98.14,1400.0,87.6448,87.6448,87.5644,87.6448,1400.0
2013-01-10 13:05:00,98.17,98.23,98.17,98.22,1600.0,87.6716,87.7251,87.6716,87.7162,1600.0
2013-01-10 13:10:00,98.18,98.19,98.04,98.04,2100.0,87.6805,87.6894,87.5555,87.5555,2100.0
2013-01-10 13:15:00,98.09,98.19,98.06,98.07,900.0,87.6001,87.6894,87.5733,87.5822,900.0
2013-01-10 13:20:00,98.19,98.19,98.09,98.09,600.0,87.6894,87.6894,87.6001,87.6001,600.0
2013-01-10 13:25:00,98.1,98.18,98.07,98.17,900.0,87.609,87.6805,87.5822,87.6716,900.0
2013-01-10 13:30:00,98.08,98.16,98.06,98.06,1300.0,87.5912,87.6626,87.5733,87.5733,1300.0
2013-01-10 13:35:00,98.15,98.15,98.06,98.14,400.0,87.6537,87.6537,87.5733,87.6448,400.0
2013-01-10 13:40:00,98.14,98.19,98.09,98.19,2100.0,87.6448,87.6894,87.6001,87.6894,2100.0
2013-01-10 13:45:00,98.12,98.2,98.12,98.12,1600.0,87.6269,87.6983,87.6269,87.6269,1600.0
2013-01-10 13:50:00,98.16,98.16,98.09,98.09,1600.0,87.6626,87.6626,87.6001,87.6001,1600.0
2013-01-10 13:55:00,98.08,98.1,97.96,97.96,4400.0,87.5912,87.609,87.484,87.484,4400.0
2013-01-10 14:00:00,98.0,98.06,97.95,98.06,1700.0,87.5197,87.5733,87.4751,87.5733,1700.0
2013-01-10 14:05:00,98.06,98.14,98.06,98.13,2800.0,87.5733,87.6448,87.5733,87.6358,2800.0
2013-01-10 14:10:00,98.12,98.16,98.08,98.12,1900.0,87.6269,87.6626,87.5912,87.6269,1900.0
2013-01-10 14:15:00,98.12,98.14,98.07,98.14,1400.0,87.6269,87.6448,87.5822,87.6448,1400.0
2013-01-10 14:20:00,98.11,98.12,98.03,98.05,2000.0,87.618,87.6269,87.5465,87.5644,2000.0
2013-01-10 14:25:00,98.0,98.09,97.75,98.03,4700.0,87.5197,87.6001,87.2965,87.5465,4700.0
2013-01-10 14:30:00,97.86,98.01,97.86,98.01,1200.0,87.3947,87.5287,87.3947,87.5287,1200.0
2013-01-10 14:35:00,98.01,98.19,98.01,98.18,2500.0,87.5287,87.6894,87.5287,87.6805,2500.0
2013-01-10 14:40:00,98.13,98.2,98.03,98.07,4000.0,87.6358,87.6983,87.5465,87.5822,4000.0
2013-01-10 14:45:00,98.07,98.18,97.83,97.83,13200.0,87.5822,87.6805,87.3679,87.3679,13200.0
2013-01-10 14:50:00,97.93,98.18,97.93,98.18,12500.0,87.4572,87.6805,87.4572,87.6805,12500.0
2013-01-10 14:55:00,98.19,98.19,98.08,98.09,13500.0,87.6894,87.6894,87.5912,87.6001,13500.0
2013-01-10 15:00:00,98.08,98.19,98.08,98.11,6600.0,87.5912,87.6894,87.5912,87.618,6600.0
2013-01-10 15:05:00,98.12,98.27,98.12,98.19,4200.0,87.6269,87.7609,87.6269,87.6894,4200.0
2013-01-10 15:10:00,98.19,98.19,98.08,98.15,2400.0,87.6894,87.6894,87.5912,87.6537,2400.0
2013-01-10 15:15:00,98.17,98.18,98.1,98.15,2100.0,87.6716,87.6805,87.609,87.6537,2100.0
2013-01-10 15:20:00,98.15,98.18,98.04,98.04,4900.0,87.6537,87.6805,87.5555,87.5555,4900.0
2013-01-10 15:25:00,98.11,98.3,98.06,98.09,45700.0,87.618,87.7876,87.5733,87.6001,45700.0
2013-01-10 15:30:00,98.09,98.3,98.07,98.29,8200.0,87.6001,87.7876,87.5822,87.7787,8200.0
2013-01-10 15:35:00,98.3,98.4,98.29,98.33,8000.0,87.7876,87.877,87.7787,87.8144,8000.0
2013-01-10 15:40:00,98.33,98.4,98.31,98.33,5200.0,87.8144,87.877,87.7966,87.8144,5200.0
2013-01-10 15:45:00,98.36,98.46,98.32,98.33,10300.0,87.8412,87.9305,87.8055,87.8144,10300.0
2013-01-10 15:50:00,98.36,98.54,98.36,98.48,19400.0,87.8412,88.002,87.8412,87.9484,19400.0
2013-01-10 15:55:00,98.47,98.5,98.36,98.46,15200.0,87.9395,87.9663,87.8412,87.9305,15200.0
2013-01-11 09:30:00,98.09,98.37,98.09,98.09,3000.0,87.6001,87.8502,87.6001,87.6001,3000.0
2013-01-11 09:35:00,98.31,98.4,97.95,98.09,5400.0,87.7966,87.877,87.4751,87.6001,5400.0
2013-01-11 09:40:00,98.03,98.26,98.01,98.14,3200.0,87.5465,87.7519,87.5287,87.6448,3200.0
2013-01-11 09:45:00,98.21,98.21,98.11,98.11,2100.0,87.7073,87.7073,87.618,87.618,2100.0
2013-01-11 09:50:00,98.04,98.08,98.0,98.0,3200.0,87.5555,87.5912,87.5197,87.5197,3200.0
2013-01-11 09:55:00,97.91,98.06,97.75,97.88,9800.0,87.4394,87.5733,87.2965,87.4126,9800.0
2013-01-11 10:00:00,97.84,97.88,97.79,97.84,800.0,87.3768,87.4126,87.3322,87.3768,800.0
2013-01-11 10:05:00,97.89,97.9,97.83,97.83,8900.0,87.4215,87.4304,87.3679,87.3679,8900.0
2013-01-11 10:10:00,97.9,97.99,97.9,97.99,4200.0,87.4304,87.5108,87.4304,87.5108,4200.0
2013-01-11 10:15:00,97.99,97.99,97.86,97.86,3600.0,87.5108,87.5108,87.3947,87.3947,3600.0
2013-01-11 10:20:00,97.9,97.94,97.9,97.94,300.0,87.4304,87.4661,87.4304,87.4661,300.0
2013-01-11 10:25:00,97.9,97.95,97.87,97.9,1400.0,87.4304,87.4751,87.4036,87.4304,1400.0
2013-01-11 10:30:00,97.92,97.94,97.87,97.9,4400.0,87.4483,87.4661,87.4036,87.4304,4400.0
2013-01-11 10:35:00,97.9,97.95,97.9,97.92,3600.0,87.4304,87.4751,87.4304,87.4483,3600.0
2013-01-11 10:40:00,97.91,97.95,97.9,97.9,2000.0,87.4394,87.4751,87.4304,87.4304,2000.0
2013-01-11 10:45:00,97.9,97.93,97.63,97.67,3500.0,87.4304,87.4572,87.1893,87.225,3500.0
2013-01-11 10:50:00,97.66,97.69,97.57,97.58,4000.0,87.2161,87.2429,87.1357,87.1446,4000.0
2013-01-11 10:55:00,97.59,97.88,97.56,97.88,2800.0,87.1536,87.4126,87.1268,87.4126,2800.0
2013-01-11 11:00:00,97.68,97.89,97.66,97.89,1800.0,87.234,87.4215,87.2161,87.4215,1800.0
2013-01-11 11:05:00,97.75,97.76,97.63,97.66,2100.0,87.2965,87.3054,87.1893,87.2161,2100.0
2013-01-11 11:10:00,97.69,97.71,97.68,97.71,800.0,87.2429,87.2607,87.234,87.2607,800.0
2013-01-11 11:15:00,97.84,97.84,97.84,97.84,100.0,87.3768,87.3768,87.3768,87.3768,100.0
2013-01-11 11:20:00,97.84,97.89,97.81,97.81,700.0,87.3768,87.4215,87.3501,87.3501,700.0
2013-01-11 11:25:00,97.84,97.84,97.63,97.68,2300.0,87.3768,87.3768,87.1893,87.234,2300.0
2013-01-11 11:30:00,97.77,97.77,97.77,97.77,200.0,87.3143,87.3143,87.3143,87.3143,200.0
2013-01-11 11:35:00,97.84,97.84,97.69,97.72,600.0,87.3768,87.3768,87.2429,87.2697,600.0
2013-01-11 11:40:00,97.83,97.85,97.83,97.85,800.0,87.3679,87.3858,87.3679,87.3858,800.0
2013-01-11 11:45:00,97.91,98.11,97.9,98.11,1400.0,87.4394,87.618,87.4304,87.618,1400.0
2013-01-11 11:50:00,98.12,98.35,98.12,98.23,4100.0,87.6269,87.8323,87.6269,87.7251,4100.0
2013-01-11 11:55:00,98.23,98.32,98.16,98.22,9000.0,87.7251,87.8055,87.6626,87.7162,9000.0
2013-01-11 12:00:00,98.24,98.24,98.07,98.09,1500.0,87.7341,87.7341,87.5822,87.6001,1500.0
2013-01-11 12:05:00,98.12,98.13,98.12,98.13,300.0,87.6269,87.6358,87.6269,87.6358,300.0
2013-01-11 12:10:00,98.14,98.14,98.08,98.08,900.0,87.6448,87.6448,87.5912,87.5912,900.0
2013-01-11 12:15:00,98.12,98.12,98.12,98.12,100.0,87.6269,87.6269,87.6269,87.6269,100.0
2013-01-11 12:20:00,98.08,98.13,98.08,98.1,900.0,87.5912,87.6358,87.5912,87.609,900.0
2013-01-11 12:25:00,98.1,98.11,97.96,97.96,1000.0,87.609,87.618,87.484,87.484,1000.0
2013-01-11 12:30:00,97.97,97.97,97.89,97.91,1400.0,87.4929,87.4929,87.4215,87.4394,1400.0
2013-01-11 12:35:00,97.99,97.99,97.99,97.99,200.0,87.5108,87.5108,87.5108,87.5108,200.0
2013-01-11 12:40:00,98.0,98.01,98.0,98.01,500.0,87.5197,87.5287,87.5197,87.5287,500.0
2013-01-11 12:45:00,98.13,98.14,98.03,98.07,1800.0,87.6358,87.6448,87.5465,87.5822,1800.0
2013-01-11 12:50:00,97.99,98.02,97.93,97.96,800.0,87.5108,87.5376,87.4572,87.484,800.0
2013-01-11 12:55:00,98.0,98.0,97.94,97.98,1300.0,87.5197,87.5197,87.4661,87.5019,1300.0
2013-01-11 13:00:00,97.98,98.06,97.98,98.04,1300.0,87.5019,87.5733,87.5019,87.5555,1300.0
2013-01-11 13:05:00,98.05,98.05,97.99,98.04,1800.0,87.5644,87.5644,87.5108,87.5555,1800.0
2013-01-11 13:10:00,97.95,98.02,97.95,98.0,1400.0,87.4751,87.5376,87.4751,87.5197,1400.0
2013-01-11 13:15:00,97.99,97.99,97.95,97.98,700.0,87.5108,87.5108,87.4751,87.5019,700.0
2013-01-11 13:20:00,97.99,98.0,97.98,97.98,1500.0,87.5108,87.5197,87.5019,87.5019,1500.0
2013-01-11 13:25:00,97.96,98.0,97.95,98.0,700.0,87.484,87.5197,87.4751,87.5197,700.0
2013-01-11 13:30:00,98.01,98.01,97.99,97.99,1900.0,87.5287,87.5287,87.5108,87.5108,1900.0
2013-01-11 13:35:00,97.95,97.99,97.95,97.99,200.0,87.4751,87.5108,87.4751,87.5108,200.0
2013-01-11 13:40:00,97.92,97.92,97.81,97.81,2700.0,87.4483,87.4483,87.3501,87.3501,2700.0
2013-01-11 13:45:00,97.78,97.83,97.71,97.71,2400.0,87.3233,87.3679,87.2607,87.2607,2400.0
2013-01-11 13:50:00,97.76,97.97,97.76,97.97,800.0,87.3054,87.4929,87.3054,87.4929,800.0
2013-01-11 13:55:00,97.99,98.01,97.97,97.98,2300.0,87.5108,87.5287,87.4929,87.5019,2300.0
2013-01-11 14:00:00,97.98,97.98,97.98,97.98,300.0,87.5019,87.5019,87.5019,87.5019,300.0
2013-01-11 14:05:00,97.97,98.05,97.95,98.04,4100.0,87.4929,87.5644,87.4751,87.5555,4100.0
2013-01-11 14:10:00,98.0,98.05,97.96,97.96,3700.0,87.5197,87.5644,87.484,87.484,3700.0
2013-01-11 14:15:00,97.92,97.95,97.92,97.95,400.0,87.4483,87.4751,87.4483,87.4751,400.0
2013-01-11 14:20:00,97.97,98.0,97.94,97.94,2700.0,87.4929,87.5197,87.4661,87.4661,2700.0
2013-01-11 14:25:00,97.99,98.0,97.99,98.0,3400.0,87.5108,87.5197,87.5108,87.5197,3400.0
2013-01-11 14:30:00,98.0,98.02,97.97,98.02,3100.0,87.5197,87.5376,87.4929,87.5376,3100.0
2013-01-11 14:35:00,98.04,98.04,98.04,98.04,100.0,87.5555,87.5555,87.5555,87.5555,100.0
2013-01-11 14:40:00,98.03,98.03,97.93,97.98,5600.0,87.5465,87.5465,87.4572,87.5019,5600.0
2013-01-11 14:45:00,97.97,97.97,97.96,97.96,300.0,87.4929,87.4929,87.484,87.484,300.0
2013-01-11 14:50:00,97.99,97.99,97.96,97.96,700.0,87.5108,87.5108,87.484,87.484,700.0
2013-01-11 14:55:00,97.99,98.04,97.95,97.95,1600.0,87.5108,87.5555,87.4751,87.4751,1600.0
2013-01-11 15:00:00,97.96,97.97,97.92,97.92,3700.0,87.484,87.4929,87.4483,87.4483,3700.0
2013-01-11 15:05:00,97.92,97.92,97.86,97.91,1200.0,87.4483,87.4483,87.3947,87.4394,1200.0
2013-01-11 15:10:00,97.9,98.07,97.9,98.06,1400.0,87.4304,87.5822,87.4304,87.5733,1400.0
2013-01-11 15:15:00,98.1,98.1,97.97,97.99,4500.0,87.609,87.609,87.4929,87.5108,4500.0
2013-01-11 15:20:00,98.0,98.15,98.0,98.05,2200.0,87.5197,87.6537,87.5197,87.5644,2200.0
2013-01-11 15:25:00,98.01,98.11,98.01,98.11,1600.0,87.5287,87.618,87.5287,87.618,1600.0
2013-01-11 15:30:00,98.16,98.16,98.04,98.09,3000.0,87.6626,87.6626,87.5555,87.6001,3000.0
2013-01-11 15:35:00,98.09,98.13,97.96,97.99,4300.0,87.6001,87.6358,87.484,87.5108,4300.0
2013-01-11 15:40:00,98.01,98.05,97.93,98.0,8100.0,87.5287,87.5644,87.4572,87.5197,8100.0
2013-01-11 15:45:00,97.95,98.09,97.95,98.0,6400.0,87.4751,87.6001,87.4751,87.5197,6400.0
2013-01-11 15:50:00,98.02,98.16,98.02,98.12,10000.0,87.5376,87.6626,87.5376,87.6269,10000.0
2013-01-11 15:55:00,98.13,98.27,98.13,98.27,23900.0,87.6358,87.7609,87.6358,87.7609,23900.0
2013-01-14 09:30:00,98.24,98.3,98.23,98.3,2700.0,87.7341,87.7876,87.7251,87.7876,2700.0
2013-01-14 09:35:00,98.3,98.3,98.3,98.3,3200.0,87.7876,87.7876,87.7876,87.7876,3200.0
2013-01-14 09:40:00,98.3,98.42,98.3,98.3,7600.0,87.7876,87.8948,87.7876,87.7876,7600.0
2013-01-14 09:45:00,98.3,98.31,98.19,98.25,1900.0,87.7876,87.7966,87.6894,87.743,1900.0
2013-01-14 09:50:00,98.22,98.31,97.5,97.54,14900.0,87.7162,87.7966,87.0732,87.1089,14900.0
2013-01-14 09:55:00,97.67,97.67,97.67,97.67,100.0,87.225,87.225,87.225,87.225,100.0
2013-01-14 10:00:00,97.55,97.6,97.42,97.58,1400.0,87.1179,87.1625,87.0018,87.1446,1400.0
2013-01-14 10:05:00,97.59,97.59,97.59,97.59,300.0,87.1536,87.1536,87.1536,87.1536,300.0
2013-01-14 10:10:00,97.56,97.69,97.56,97.61,600.0,87.1268,87.2429,87.1268,87.1714,600.0
2013-01-14 10:15:00,97.57,97.74,97.53,97.56,3900.0,87.1357,87.2875,87.1,87.1268,3900.0
2013-01-14 10:20:00,97.54,97.6,97.46,97.57,700.0,87.1089,87.1625,87.0375,87.1357,700.0
2013-01-14 10:25:00,97.57,97.66,97.51,97.66,1100.0,87.1357,87.2161,87.0821,87.2161,1100.0
2013-01-14 10:30:00,97.72,97.82,97.72,97.81,800.0,87.2697,87.359,87.2697,87.3501,800.0
2013-01-14 10:35:00,97.76,97.85,97.76,97.85,600.0,87.3054,87.3858,87.3054,87.3858,600.0
2013-01-14 10:40:00,97.8,97.88,97.78,97.88,1400.0,87.3411,87.4126,87.3233,87.4126,1400.0
2013-01-14 10:45:00,97.88,97.88,97.88,97.88,0.0,87.4126,87.4126,87.4126,87.4126,0.0
2013-01-14 10:50:00,97.98,97.98,97.75,97.75,800.0,87.5019,87.5019,87.2965,87.2965,800.0
2013-01-14 10:55:00,97.86,97.89,97.64,97.68,2900.0,87.3947,87.4215,87.1982,87.234,2900.0
2013-01-14 11:00:00,97.53,97.65,97.53,97.65,300.0,87.1,87.2072,87.1,87.2072,300.0
2013-01-14 11:05:00,97.63,97.63,97.52,97.52,200.0,87.1893,87.1893,87.0911,87.0911,200.0
2013-01-14 11:10:00,97.52,97.76,97.51,97.76,4600.0,87.0911,87.3054,87.0821,87.3054,4600.0
2013-01-14 11:15:00,97.8,97.84,97.8,97.84,300.0,87.3411,87.3768,87.3411,87.3768,300.0
2013-01-14 11:20:00,97.75,97.75,97.75,97.75,100.0,87.2965,87.2965,87.2965,87.2965,100.0
2013-01-14 11:25:00,97.77,98.0,97.76,98.0,1100.0,87.3143,87.5197,87.3054,87.5197,1100.0
2013-01-14 11:30:00,98.0,98.1,97.89,98.08,800.0,87.5197,87.609,87.4215,87.5912,800.0
2013-01-14 11:35:00,98.08,98.08,98.08,98.08,0.0,87.5912,87.5912,87.5912,87.5912,0.0
2013-01-14 11:40:00,98.01,98.03,97.91,97.91,2400.0,87.5287,87.5465,87.4394,87.4394,2400.0
2013-01-14 11:45:00,97.91,97.91,97.91,97.91,0.0,87.4394,87.4394,87.4394,87.4394,0.0
2013-01-14 11:50:00,98.11,98.13,98.11,98.13,200.0,87.618,87.6358,87.618,87.6358,200.0
2013-01-14 11:55:00,97.95,98.11,97.95,98.04,600.0,87.4751,87.618,87.4751,87.5555,600.0
2013-01-14 12:00:00,98.04,98.19,98.04,98.13,2500.0,87.5555,87.6894,87.5555,87.6358,2500.0
2013-01-14 12:05:00,98.07,98.11,97.95,97.95,1900.0,87.5822,87.618,87.4751,87.4751,1900.0
2013-01-14 12:10:00,97.91,98.02,97.87,98.02,3300.0,87.4394,87.5376,87.4036,87.5376,3300.0
2013-01-14 12:15:00,97.91,97.91,97.9,97.9,700.0,87.4394,87.4394,87.4304,87.4304,700.0
2013-01-14 12:20:00,97.9,97.9,97.9,97.9,0.0,87.4304,87.4304,87.4304,87.4304,0.0
2013-01-14 12:25:00,97.91,97.91,97.9,97.9,700.0,87.4394,87.4394,87.4304,87.4304,700.0
2013-01-14 12:30:00,97.91,97.91,97.91,97.91,100.0,87.4394,87.4394,87.4394,87.4394,100.0
2013-01-14 12:35:00,97.9,97.92,97.9,97.92,800.0,87.4304,87.4483,87.4304,87.4483,800.0
2013-01-14 12:40:00,97.85,97.9,97.73,97.73,1400.0,87.3858,87.4304,87.2786,87.2786,1400.0
2013-01-14 12:45:00,97.75,97.85,97.75,97.85,700.0,87.2965,87.3858,87.2965,87.3858,700.0
2013-01-14 12:50:00,97.82,97.87,97.81,97.84,900.0,87.359,87.4036,87.3501,87.3768,900.0
2013-01-14 12:55:00,97.89,97.98,97.87,97.97,2000.0,87.4215,87.5019,87.4036,87.4929,2000.0
2013-01-14 13:00:00,97.88,97.88,97.75,97.75,900.0,87.4126,87.4126,87.2965,87.2965,900.0
2013-01-14 13:05:00,97.86,97.86,97.86,97.86,100.0,87.3947,87.3947,87.3947,87.3947,100.0
2013-01-14 13:10:00,97.77,97.77,97.72,97.77,900.0,87.3143,87.3143,87.2697,87.3143,900.0
2013-01-14 13:15:00,97.77,97.77,97.77,97.77,0.0,87.3143,87.3143,87.3143,87.3143,0.0
2013-01-14 13:20:00,97.78,97.87,97.78,97.82,1000.0,87.3233,87.4036,87.3233,87.359,1000.0
2013-01-14 13:25:00,97.75,97.87,97.75,97.87,400.0,87.2965,87.4036,87.2965,87.4036,400.0
2013-01-14 13:30:00,97.83,98.04,97.8,97.94,3300.0,87.3679,87.5555,87.3411,87.4661,3300.0
2013-01-14 13:35:00,97.94,97.94,97.94,97.94,0.0,87.4661,87.4661,87.4661,87.4661,0.0
2013-01-14 13:40:00,97.84,97.84,97.84,97.84,200.0,87.3768,87.3768,87.3768,87.3768,200.0
2013-01-14 13:45:00,97.93,97.93,97.84,97.84,200.0,87.4572,87.4572,87.3768,87.3768,200.0
2013-01-14 13:50:00,97.81,97.84,97.81,97.84,700.0,87.3501,87.3768,87.3501,87.3768,700.0
2013-01-14 13:55:00,97.93,97.94,97.93,97.94,200.0,87.4572,87.4661,87.4572,87.4661,200.0
2013-01-14 14:00:00,97.98,98.07,97.88,98.07,1000.0,87.5019,87.5822,87.4126,87.5822,1000.0
2013-01-14 14:05:00,98.09,98.1,98.08,98.1,600.0,87.6001,87.609,87.5912,87.609,600.0
2013-01-14 14:10:00,98.04,98.07,97.96,98.02,1500.0,87.5555,87.5822,87.484,87.5376,1500.0
2013-01-14 14:15:00,97.94,97.94,97.94,97.94,100.0,87.4661,87.4661,87.4661,87.4661,100.0
2013-01-14 14:20:00,98.0,98.0,97.77,97.77,1500.0,87.5197,87.5197,87.3143,87.3143,1500.0
2013-01-14 14:25:00,97.91,97.96,97.8,97.89,2800.0,87.4394,87.484,87.3411,87.4215,2800.0
2013-01-14 14:30:00,97.94,97.96,97.83,97.93,1600.0,87.4661,87.484,87.3679,87.4572,1600.0
2013-01-14 14:35:00,97.9,97.9,97.73,97.73,1300.0,87.4304,87.4304,87.2786,87.2786,1300.0
2013-01-14 14:40:00,97.73,97.73,97.73,97.73,0.0,87.2786,87.2786,87.2786,87.2786,0.0
2013-01-14 14:45:00,97.68,97.79,97.68,97.79,200.0,87.234,87.3322,87.234,87.3322,200.0
2013-01-14 14:50:00,97.79,97.89,97.76,97.83,5300.0,87.3322,87.4215,87.3054,87.3679,5300.0
2013-01-14 14:55:00,97.83,97.83,97.68,97.73,1600.0,87.3679,87.3679,87.234,87.2786,1600.0
2013-01-14 15:00:00,97.73,97.83,97.65,97.71,4200.0,87.2786,87.3679,87.2072,87.2607,4200.0
2013-01-14 15:05:00,97.74,97.82,97.74,97.81,2100.0,87.2875,87.359,87.2875,87.3501,2100.0
2013-01-14 15:10:00,97.84,97.95,97.84,97.95,1400.0,87.3768,87.4751,87.3768,87.4751,1400.0
2013-01-14 15:15:00,97.87,97.91,97.8,97.81,3700.0,87.4036,87.4394,87.3411,87.3501,3700.0
2013-01-14 15:20:00,97.76,97.83,97.75,97.77,2000.0,87.3054,87.3679,87.2965,87.3143,2000.0
2013-01-14 15:25:00,97.78,97.87,97.75,97.76,4300.0,87.3233,87.4036,87.2965,87.3054,4300.0
2013-01-14 15:30:00,97.77,97.89,97.73,97.73,6100.0,87.3143,87.4215,87.2786,87.2786,6100.0
2013-01-14 15:35:00,97.74,97.85,97.71,97.79,2600.0,87.2875,87.3858,87.2607,87.3322,2600.0
2013-01-14 15:40:00,97.79,97.97,97.79,97.88,4300.0,87.3322,87.4929,87.3322,87.4126,4300.0
2013-01-14 15:45:00,97.87,97.87,97.79,97.8,2200.0,87.4036,87.4036,87.3322,87.3411,2200.0
2013-01-14 15:50:00,97.84,98.03,97.77,98.03,3200.0,87.3768,87.5465,87.3143,87.5465,3200.0
2013-01-14 15:55:00,97.97,98.12,97.85,98.11,8700.0,87.4929,87.6269,87.3858,87.618,8700.0
2013-01-15 09:30:00,97.61,97.76,97.36,97.76,3300.0,87.1714,87.3054,86.9482,87.3054,3300.0
2013-01-15 09:35:00,97.74,97.99,97.72,97.99,1300.0,87.2875,87.5108,87.2697,87.5108,1300.0
2013-01-15 09:40:00,98.01,98.01,97.84,97.96,3400.0,87.5287,87.5287,87.3768,87.484,3400.0
2013-01-15 09:45:00,97.93,98.11,97.93,98.1,4500.0,87.4572,87.618,87.4572,87.609,4500.0
2013-01-15 09:50:00,98.11,98.11,97.9,98.08,5600.0,87.618,87.618,87.4304,87.5912,5600.0
2013-01-15 09:55:00,97.96,98.09,97.95,97.95,700.0,87.484,87.6001,87.4751,87.4751,700.0
2013-01-15 10:00:00,97.9,98.06,97.71,98.06,2400.0,87.4304,87.5733,87.2607,87.5733,2400.0
2013-01-15 10:05:00,98.0,98.0,98.0,98.0,200.0,87.5197,87.5197,87.5197,87.5197,200.0
2013-01-15 10:10:00,98.08,98.22,98.08,98.11,3300.0,87.5912,87.7162,87.5912,87.618,3300.0
2013-01-15 10:15:00,98.21,98.3,98.21,98.27,5800.0,87.7073,87.7876,87.7073,87.7609,5800.0
2013-01-15 10:20:00,98.25,98.36,98.25,98.31,2100.0,87.743,87.8412,87.743,87.7966,2100.0
2013-01-15 10:25:00,98.31,98.39,98.2,98.33,4900.0,87.7966,87.868,87.6983,87.8144,4900.0
2013-01-15 10:30:00,98.33,98.4,98.29,98.32,2500.0,87.8144,87.877,87.7787,87.8055,2500.0
2013-01-15 10:35:00,98.4,98.48,98.25,98.41,3800.0,87.877,87.9484,87.743,87.8859,3800.0
2013-01-15 10:40:00,98.31,98.44,98.31,98.44,200.0,87.7966,87.9127,87.7966,87.9127,200.0
2013-01-15 10:45:00,98.45,98.48,98.44,98.44,300.0,87.9216,87.9484,87.9127,87.9127,300.0
2013-01-15 10:50:00,98.49,98.53,98.4,98.53,800.0,87.9573,87.9931,87.877,87.9931,800.0
2013-01-15 10:55:00,98.49,98.51,98.4,98.51,1000.0,87.9573,87.9752,87.877,87.9752,1000.0
2013-01-15 11:00:00,98.42,98.57,98.42,98.57,900.0,87.8948,88.0288,87.8948,88.0288,900.0
2013-01-15 11:05:00,98.59,98.69,98.49,98.6,3300.0,88.0466,88.1359,87.9573,88.0556,3300.0
2013-01-15 11:10:00,98.64,98.76,98.62,98.7,3700.0,88.0913,88.1985,88.0734,88.1449,3700.0
2013-01-15 11:15:00,98.77,98.84,98.77,98.83,3000.0,88.2074,88.2699,88.2074,88.261,3000.0
2013-01-15 11:20:00,98.82,98.87,98.75,98.79,1900.0,88.252,88.2967,88.1895,88.2252,1900.0
2013-01-15 11:25:00,98.8,98.88,98.8,98.87,1400.0,88.2342,88.3056,88.2342,88.2967,1400.0
2013-01-15 11:30:00,98.84,98.84,98.73,98.83,600.0,88.2699,88.2699,88.1717,88.261,600.0
2013-01-15 11:35:00,98.83,98.83,98.72,98.79,1100.0,88.261,88.261,88.1627,88.2252,1100.0
2013-01-15 11:40:00,98.81,98.81,98.7,98.73,2100.0,88.2431,88.2431,88.1449,88.1717,2100.0
2013-01-15 11:45:00,98.73,98.78,98.69,98.78,3800.0,88.1717,88.2163,88.1359,88.2163,3800.0
2013-01-15 11:50:00,98.79,98.92,98.75,98.92,2400.0,88.2252,88.3413,88.1895,88.3413,2400.0
2013-01-15 11:55:00,98.9,98.98,98.9,98.91,2200.0,88.3235,88.3949,88.3235,88.3324,2200.0
2013-01-15 12:00:00,98.81,98.92,98.81,98.89,2200.0,88.2431,88.3413,88.2431,88.3146,2200.0
2013-01-15 12:05:00,98.89,98.94,98.81,98.85,6200.0,88.3146,88.3592,88.2431,88.2788,6200.0
2013-01-15 12:10:00,98.79,98.79,98.63,98.77,6500.0,88.2252,88.2252,88.0824,88.2074,6500.0
2013-01-15 12:15:00,98.67,98.92,98.67,98.86,2700.0,88.1181,88.3413,88.1181,88.2878,2700.0
2013-01-15 12:20:00,98.72,98.77,98.52,98.52,600.0,88.1627,88.2074,87.9841,87.9841,600.0
2013-01-15 12:25:00,98.63,98.63,98.46,98.51,800.0,88.0824,88.0824,87.9305,87.9752,800.0
2013-01-15 12:30:00,98.52,98.8,98.48,98.8,2800.0,87.9841,88.2342,87.9484,88.2342,2800.0
2013-01-15 12:35:00,98.94,98.96,98.94,98.96,300.0,88.3592,88.3771,88.3592,88.3771,300.0
2013-01-15 12:40:00,98.84,98.84,98.71,98.71,1100.0,88.2699,88.2699,88.1538,88.1538,1100.0
2013-01-15 12:45:00,98.83,98.83,98.69,98.69,600.0,88.261,88.261,88.1359,88.1359,600.0
2013-01-15 12:50:00,98.5,98.85,98.5,98.85,1400.0,87.9663,88.2788,87.9663,88.2788,1400.0
2013-01-15 12:55:00,98.86,98.88,98.81,98.81,400.0,88.2878,88.3056,88.2431,88.2431,400.0
2013-01-15 13:00:00,98.68,98.81,98.68,98.72,500.0,88.127,88.2431,88.127,88.1627,500.0
2013-01-15 13:05:00,98.72,98.75,98.62,98.67,5900.0,88.1627,88.1895,88.0734,88.1181,5900.0
2013-01-15 13:10:00,98.62,98.66,98.62,98.62,1100.0,88.0734,88.1092,88.0734,88.0734,1100.0
2013-01-15 13:15:00,98.66,98.66,98.56,98.56,700.0,88.1092,88.1092,88.0198,88.0198,700.0
2013-01-15 13:20:00,98.67,98.67,98.58,98.58,800.0,88.1181,88.1181,88.0377,88.0377,800.0
2013-01-15 13:25:00,98.58,98.7,98.58,98.66,1000.0,88.0377,88.1449,88.0377,88.1092,1000.0
2013-01-15 13:30:00,98.71,98.74,98.61,98.61,900.0,88.1538,88.1806,88.0645,88.0645,900.0
2013-01-15 13:35:00,98.65,98.76,98.52,98.73,1400.0,88.1002,88.1985,87.9841,88.1717,1400.0
2013-01-15 13:40:00,98.72,98.72,98.7,98.7,400.0,88.1627,88.1627,88.1449,88.1449,400.0
2013-01-15 13:45:00,98.7,98.75,98.49,98.58,2000.0,88.1449,88.1895,87.9573,88.0377,2000.0
2013-01-15 13:50:00,98.56,98.64,98.49,98.54,1300.0,88.0198,88.0913,87.9573,88.002,1300.0
2013-01-15 13:55:00,98.53,98.53,98.43,98.43,700.0,87.9931,87.9931,87.9037,87.9037,700.0
2013-01-15 14:00:00,98.43,98.53,98.43,98.5,2000.0,87.9037,87.9931,87.9037,87.9663,2000.0
2013-01-15 14:05:00,98.5,98.57,98.47,98.57,1900.0,87.9663,88.0288,87.9395,88.0288,1900.0
2013-01-15 14:10:00,98.57,98.57,98.46,98.5,1500.0,88.0288,88.0288,87.9305,87.9663,1500.0
2013-01-15 14:15:00,98.5,98.57,98.5,98.57,800.0,87.9663,88.0288,87.9663,88.0288,800.0
2013-01-15 14:20:00,98.51,98.51,98.5,98.5,900.0,87.9752,87.9752,87.9663,87.9663,900.0
2013-01-15 14:25:00,98.52,98.55,98.48,98.5,1700.0,87.9841,88.0109,87.9484,87.9663,1700.0
2013-01-15 14:30:00,98.5,98.59,98.5,98.59,3200.0,87.9663,88.0466,87.9663,88.0466,3200.0
2013-01-15 14:35:00,98.51,98.54,98.47,98.51,2700.0,87.9752,88.002,87.9395,87.9752,2700.0
2013-01-15 14:40:00,98.52,98.54,98.48,98.51,2400.0,87.9841,88.002,87.9484,87.9752,2400.0
2013-01-15 14:45:00,98.5,98.63,98.49,98.5,2000.0,87.9663,88.0824,87.9573,87.9663,2000.0
2013-01-15 14:50:00,98.52,98.68,98.52,98.68,1500.0,87.9841,88.127,87.9841,88.127,1500.0
2013-01-15 14:55:00,98.56,98.73,98.56,98.73,700.0,88.0198,88.1717,88.0198,88.1717,700.0
2013-01-15 15:00:00,98.73,98.81,98.62,98.62,3600.0,88.1717,88.2431,88.0734,88.0734,3600.0
2013-01-15 15:05:00,98.63,98.65,98.5,98.59,1800.0,88.0824,88.1002,87.9663,88.0466,1800.0
2013-01-15 15:10:00,98.56,98.64,98.51,98.55,2600.0,88.0198,88.0913,87.9752,88.0109,2600.0
2013-01-15 15:15:00,98.59,98.64,98.51,98.6,2000.0,88.0466,88.0913,87.9752,88.0556,2000.0
2013-01-15 15:20:00,98.59,98.69,98.56,98.66,3000.0,88.0466,88.1359,88.0198,88.1092,3000.0
2013-01-15 15:25:00,98.71,98.76,98.6,98.69,4800.0,88.1538,88.1985,88.0556,88.1359,4800.0
2013-01-15 15:30:00,98.71,98.77,98.62,98.77,4400.0,88.1538,88.2074,88.0734,88.2074,4400.0
2013-01-15 15:35:00,98.73,98.78,98.71,98.72,4100.0,88.1717,88.2163,88.1538,88.1627,4100.0
2013-01-15 15:40:00,98.74,98.74,98.57,98.61,4400.0,88.1806,88.1806,88.0288,88.0645,4400.0
2013-01-15 15:45:00,98.64,98.9,98.64,98.85,10500.0,88.0913,88.3235,88.0913,88.2788,10500.0
2013-01-15 15:50:00,98.82,98.96,98.82,98.91,8600.0,88.252,88.3771,88.252,88.3324,8600.0
2013-01-15 15:55:00,98.93,98.98,98.83,98.95,14400.0,88.3503,88.3949,88.261,88.3681,14400.0
2013-01-16 09:30:00,98.77,98.77,98.39,98.4,2400.0,88.2074,88.2074,87.868,87.877,2400.0
2013-01-16 09:35:00,98.3,98.67,98.3,98.57,900.0,87.7876,88.1181,87.7876,88.0288,900.0
2013-01-16 09:40:00,98.52,98.52,98.29,98.38,2000.0,87.9841,87.9841,87.7787,87.8591,2000.0
2013-01-16 09:45:00,98.28,98.6,98.28,98.6,1100.0,87.7698,88.0556,87.7698,88.0556,1100.0
2013-01-16 09:50:00,98.38,98.38,98.3,98.3,400.0,87.8591,87.8591,87.7876,87.7876,400.0
2013-01-16 09:55:00,98.29,98.42,97.85,97.92,18400.0,87.7787,87.8948,87.3858,87.4483,18400.0
2013-01-16 10:00:00,97.78,97.89,97.34,97.42,4600.0,87.3233,87.4215,86.9303,87.0018,4600.0
2013-01-16 10:05:00,97.45,97.7,97.44,97.7,17600.0,87.0285,87.2518,87.0196,87.2518,17600.0
2013-01-16 10:10:00,97.63,97.89,97.63,97.89,1600.0,87.1893,87.4215,87.1893,87.4215,1600.0
2013-01-16 10:15:00,97.89,98.13,97.89,97.98,5800.0,87.4215,87.6358,87.4215,87.5019,5800.0
2013-01-16 10:20:00,97.92,98.07,97.83,97.83,3300.0,87.4483,87.5822,87.3679,87.3679,3300.0
2013-01-16 10:25:00,97.78,97.9,97.77,97.89,1500.0,87.3233,87.4304,87.3143,87.4215,1500.0
2013-01-16 10:30:00,97.82,98.09,97.77,98.09,3300.0,87.359,87.6001,87.3143,87.6001,3300.0
2013-01-16 10:35:00,98.07,98.26,98.07,98.26,900.0,87.5822,87.7519,87.5822,87.7519,900.0
2013-01-16 10:40:00,98.26,98.29,98.12,98.25,2800.0,87.7519,87.7787,87.6269,87.743,2800.0
2013-01-16 10:45:00,98.24,98.36,98.24,98.31,500.0,87.7341,87.8412,87.7341,87.7966,500.0
2013-01-16 10:50:00,98.21,98.26,98.02,98.02,2500.0,87.7073,87.7519,87.5376,87.5376,2500.0
2013-01-16 10:55:00,97.98,97.99,97.7,97.99,2000.0,87.5019,87.5108,87.2518,87.5108,2000.0
2013-01-16 11:00:00,97.9,97.98,97.89,97.93,700.0,87.4304,87.5019,87.4215,87.4572,700.0
2013-01-16 11:05:00,97.91,97.97,97.9,97.91,800.0,87.4394,87.4929,87.4304,87.4394,800.0
2013-01-16 11:10:00,97.9,97.95,97.81,97.95,1800.0,87.4304,87.4751,87.3501,87.4751,1800.0
2013-01-16 11:15:00,97.95,98.29,97.89,98.16,3400.0,87.4751,87.7787,87.4215,87.6626,3400.0
2013-01-16 11:20:00,98.14,98.41,98.14,98.37,1600.0,87.6448,87.8859,87.6448,87.8502,1600.0
2013-01-16 11:25:00,98.29,98.3,98.26,98.28,800.0,87.7787,87.7876,87.7519,87.7698,800.0
2013-01-16 11:30:00,98.23,98.23,98.23,98.23,200.0,87.7251,87.7251,87.7251,87.7251,200.0
2013-01-16 11:35:00,98.27,98.36,98.26,98.33,1400.0,87.7609,87.8412,87.7519,87.8144,1400.0
2013-01-16 11:40:00,98.33,98.33,98.33,98.33,0.0,87.8144,87.8144,87.8144,87.8144,0.0
2013-01-16 11:45:00,98.26,98.38,98.26,98.32,300.0,87.7519,87.8591,87.7519,87.8055,300.0
2013-01-16 11:50:00,98.32,98.32,98.32,98.32,0.0,87.8055,87.8055,87.8055,87.8055,0.0
2013-01-16 11:55:00,98.35,98.35,98.09,98.22,2400.0,87.8323,87.8323,87.6001,87.7162,2400.0
2013-01-16 12:00:00,98.27,98.27,98.03,98.21,2700.0,87.7609,87.7609,87.5465,87.7073,2700.0
2013-01-16 12:05:00,98.21,98.23,98.2,98.23,800.0,87.7073,87.7251,87.6983,87.7251,800.0
2013-01-16 12:10:00,98.21,98.21,98.18,98.18,300.0,87.7073,87.7073,87.6805,87.6805,300.0
2013-01-16 12:15:00,98.15,98.25,98.1,98.2,1000.0,87.6537,87.743,87.609,87.6983,1000.0
2013-01-16 12:20:00,98.23,98.23,98.23,98.23,300.0,87.7251,87.7251,87.7251,87.7251,300.0
2013-01-16 12:25:00,98.33,98.37,98.2,98.2,2600.0,87.8144,87.8502,87.6983,87.6983,2600.0
2013-01-16 12:30:00,98.13,98.26,98.01,98.01,3700.0,87.6358,87.7519,87.5287,87.5287,3700.0
2013-01-16 12:35:00,98.02,98.1,97.92,97.94,5600.0,87.5376,87.609,87.4483,87.4661,5600.0
2013-01-16 12:40:00,97.85,97.96,97.84,97.9,800.0,87.3858,87.484,87.3768,87.4304,800.0
2013-01-16 12:45:00,97.98,97.98,97.89,97.9,1000.0,87.5019,87.5019,87.4215,87.4304,1000.0
2013-01-16 12:50:00,98.0,98.0,98.0,98.0,100.0,87.5197,87.5197,87.5197,87.5197,100.0
2013-01-16 12:55:00,98.01,98.01,97.93,97.93,2700.0,87.5287,87.5287,87.4572,87.4572,2700.0
2013-01-16 13:00:00,97.94,97.94,97.85,97.85,1000.0,87.4661,87.4661,87.3858,87.3858,1000.0
2013-01-16 13:05:00,97.84,97.84,97.84,97.84,100.0,87.3768,87.3768,87.3768,87.3768,100.0
2013-01-16 13:10:00,97.85,97.96,97.85,97.91,300.0,87.3858,87.484,87.3858,87.4394,300.0
2013-01-16 13:15:00,97.9,97.9,97.9,97.9,200.0,87.4304,87.4304,87.4304,87.4304,200.0
2013-01-16 13:20:00,97.94,98.0,97.94,98.0,1800.0,87.4661,87.5197,87.4661,87.5197,1800.0
2013-01-16 13:25:00,98.0,98.12,97.86,97.86,2600.0,87.5197,87.6269,87.3947,87.3947,2600.0
2013-01-16 13:30:00,97.73,97.79,97.69,97.78,3400.0,87.2786,87.3322,87.2429,87.3233,3400.0
2013-01-16 13:35:00,97.91,97.91,97.86,97.88,600.0,87.4394,87.4394,87.3947,87.4126,600.0
2013-01-16 13:40:00,97.91,98.01,97.91,97.91,3000.0,87.4394,87.5287,87.4394,87.4394,3000.0
2013-01-16 13:45:00,97.92,97.92,97.75,97.76,1000.0,87.4483,87.4483,87.2965,87.3054,1000.0
2013-01-16 13:50:00,97.75,97.87,97.72,97.81,4900.0,87.2965,87.4036,87.2697,87.3501,4900.0
2013-01-16 13:55:00,97.83,97.9,97.77,97.87,2000.0,87.3679,87.4304,87.3143,87.4036,2000.0
2013-01-16 14:00:00,97.84,97.9,97.84,97.9,600.0,87.3768,87.4304,87.3768,87.4304,600.0
2013-01-16 14:05:00,97.93,97.93,97.86,97.86,800.0,87.4572,87.4572,87.3947,87.3947,800.0
2013-01-16 14:10:00,97.79,97.88,97.75,97.87,2300.0,87.3322,87.4126,87.2965,87.4036,2300.0
2013-01-16 14:15:00,97.85,97.89,97.85,97.86,500.0,87.3858,87.4215,87.3858,87.3947,500.0
2013-01-16 14:20:00,97.81,97.92,97.81,97.87,3000.0,87.3501,87.4483,87.3501,87.4036,3000.0
2013-01-16 14:25:00,97.79,97.86,97.69,97.82,3500.0,87.3322,87.3947,87.2429,87.359,3500.0
2013-01-16 14:30:00,97.74,97.85,97.73,97.73,3200.0,87.2875,87.3858,87.2786,87.2786,3200.0
2013-01-16 14:35:00,97.8,97.8,97.7,97.76,2600.0,87.3411,87.3411,87.2518,87.3054,2600.0
2013-01-16 14:40:00,97.76,97.81,97.76,97.78,1300.0,87.3054,87.3501,87.3054,87.3233,1300.0
2013-01-16 14:45:00,97.77,97.87,97.73,97.73,2900.0,87.3143,87.4036,87.2786,87.2786,2900.0
2013-01-16 14:50:00,97.7,97.83,97.7,97.81,7000.0,87.2518,87.3679,87.2518,87.3501,7000.0
2013-01-16 14:55:00,97.72,97.82,97.72,97.74,500.0,87.2697,87.359,87.2697,87.2875,500.0
2013-01-16 15:00:00,97.74,97.84,97.73,97.79,2500.0,87.2875,87.3768,87.2786,87.3322,2500.0
2013-01-16 15:05:00,97.84,97.89,97.72,97.72,5300.0,87.3768,87.4215,87.2697,87.2697,5300.0
2013-01-16 15:10:00,97.78,97.81,97.74,97.81,2400.0,87.3233,87.3501,87.2875,87.3501,2400.0
2013-01-16 15:15:00,97.79,97.83,97.79,97.8,1200.0,87.3322,87.3679,87.3322,87.3411,1200.0
2013-01-16 15:20:00,97.77,97.83,97.72,97.81,9500.0,87.3143,87.3679,87.2697,87.3501,9500.0
2013-01-16 15:25:00,97.79,97.79,97.68,97.69,6000.0,87.3322,87.3322,87.234,87.2429,6000.0
2013-01-16 15:30:00,97.72,97.82,97.7,97.79,6500.0,87.2697,87.359,87.2518,87.3322,6500.0
2013-01-16 15:35:00,97.8,97.87,97.72,97.84,4700.0,87.3411,87.4036,87.2697,87.3768,4700.0
2013-01-16 15:40:00,97.79,97.79,97.72,97.74,3600.0,87.3322,87.3322,87.2697,87.2875,3600.0
2013-01-16 15:45:00,97.73,97.78,97.7,97.78,6000.0,87.2786,87.3233,87.2518,87.3233,6000.0
2013-01-16 15:50:00,97.78,97.79,97.69,97.7,13300.0,87.3233,87.3322,87.2429,87.2518,13300.0
2013-01-16 15:55:00,97.72,97.76,97.68,97.72,13900.0,87.2697,87.3054,87.234,87.2697,13900.0
2013-01-17 09:30:00,98.0,98.0,97.73,98.0,10300.0,87.5197,87.5197,87.2786,87.5197,10300.0
2013-01-17 09:35:00,98.0,98.34,97.97,98.34,3800.0,87.5197,87.8234,87.4929,87.8234,3800.0
2013-01-17 09:40:00,98.28,98.34,98.17,98.17,2300.0,87.7698,87.8234,87.6716,87.6716,2300.0
2013-01-17 09:45:00,98.14,98.4,98.14,98.4,1100.0,87.6448,87.877,87.6448,87.877,1100.0
2013-01-17 09:50:00,98.4,98.63,98.33,98.33,2600.0,87.877,88.0824,87.8144,87.8144,2600.0
2013-01-17 09:55:00,98.39,98.54,98.17,98.51,2100.0,87.868,88.002,87.6716,87.9752,2100.0
2013-01-17 10:00:00,98.32,98.8,98.32,98.74,6000.0,87.8055,88.2342,87.8055,88.1806,6000.0
2013-01-17 10:05:00,98.72,98.93,98.62,98.93,2200.0,88.1627,88.3503,88.0734,88.3503,2200.0
2013-01-17 10:10:00,98.89,98.96,98.78,98.78,4800.0,88.3146,88.3771,88.2163,88.2163,4800.0
2013-01-17 10:15:00,98.82,98.84,98.6,98.6,4500.0,88.252,88.2699,88.0556,88.0556,4500.0
2013-01-17 10:20:00,98.79,98.8,98.79,98.8,200.0,88.2252,88.2342,88.2252,88.2342,200.0
2013-01-17 10:25:00,98.8,98.8,98.69,98.76,1000.0,88.2342,88.2342,88.1359,88.1985,1000.0
2013-01-17 10:30:00,98.76,98.81,98.75,98.81,600.0,88.1985,88.2431,88.1895,88.2431,600.0
2013-01-17 10:35:00,98.86,98.86,98.71,98.71,600.0,88.2878,88.2878,88.1538,88.1538,600.0
2013-01-17 10:40:00,98.7,98.75,98.04,98.07,10500.0,88.1449,88.1895,87.5555,87.5822,10500.0
2013-01-17 10:45:00,98.08,98.37,98.04,98.29,14800.0,87.5912,87.8502,87.5555,87.7787,14800.0
2013-01-17 10:50:00,98.14,98.21,98.13,98.16,3400.0,87.6448,87.7073,87.6358,87.6626,3400.0
2013-01-17 10:55:00,98.18,98.44,98.18,98.41,2500.0,87.6805,87.9127,87.6805,87.8859,2500.0
2013-01-17 11:00:00,98.41,98.41,98.41,98.41,0.0,87.8859,87.8859,87.8859,87.8859,0.0
2013-01-17 11:05:00,98.47,98.53,98.41,98.41,600.0,87.9395,87.9931,87.8859,87.8859,600.0
2013-01-17 11:10:00,98.52,98.64,98.5,98.64,600.0,87.9841,88.0913,87.9663,88.0913,600.0
2013-01-17 11:15:00,98.64,98.64,98.45,98.47,2000.0,88.0913,88.0913,87.9216,87.9395,2000.0
2013-01-17 11:20:00,98.45,98.64,98.45,98.64,2400.0,87.9216,88.0913,87.9216,88.0913,2400.0
2013-01-17 11:25:00,98.57,98.78,98.57,98.78,2000.0,88.0288,88.2163,88.0288,88.2163,2000.0
2013-01-17 11:30:00,98.8,98.8,98.67,98.8,3200.0,88.2342,88.2342,88.1181,88.2342,3200.0
2013-01-17 11:35:00,98.8,98.8,98.68,98.68,1500.0,88.2342,88.2342,88.127,88.127,1500.0
2013-01-17 11:40:00,98.76,98.76,98.57,98.68,1900.0,88.1985,88.1985,88.0288,88.127,1900.0
2013-01-17 11:45:00,98.68,98.68,98.68,98.68,0.0,88.127,88.127,88.127,88.127,0.0
2013-01-17 11:50:00,98.68,98.68,98.63,98.67,900.0,88.127,88.127,88.0824,88.1181,900.0
2013-01-17 11:55:00,98.71,98.72,98.64,98.72,600.0,88.1538,88.1627,88.0913,88.1627,600.0
2013-01-17 12:00:00,98.71,98.73,98.71,98.72,700.0,88.1538,88.1717,88.1538,88.1627,700.0
2013-01-17 12:05:00,98.73,98.75,98.73,98.75,300.0,88.1717,88.1895,88.1717,88.1895,300.0
2013-01-17 12:10:00,98.72,98.77,98.71,98.77,400.0,88.1627,88.2074,88.1538,88.2074,400.0
2013-01-17 12:15:00,98.65,98.73,98.59,98.73,2500.0,88.1002,88.1717,88.0466,88.1717,2500.0
2013-01-17 12:20:00,98.79,98.79,98.79,98.79,1200.0,88.2252,88.2252,88.2252,88.2252,1200.0
2013-01-17 12:25:00,98.81,98.89,98.79,98.85,1400.0,88.2431,88.3146,88.2252,88.2788,1400.0
2013-01-17 12:30:00,98.87,98.87,98.86,98.87,400.0,88.2967,88.2967,88.2878,88.2967,400.0
2013-01-17 12:35:00,98.87,98.96,98.87,98.96,2400.0,88.2967,88.3771,88.2967,88.3771,2400.0
2013-01-17 12:40:00,98.98,99.02,98.74,98.74,3400.0,88.3949,88.4307,88.1806,88.1806,3400.0
2013-01-17 12:45:00,98.84,98.96,98.78,98.96,1800.0,88.2699,88.3771,88.2163,88.3771,1800.0
2013-01-17 12:50:00,99.02,99.02,98.94,98.99,500.0,88.4307,88.4307,88.3592,88.4039,500.0
2013-01-17 12:55:00,99.0,99.02,99.0,99.02,200.0,88.4128,88.4307,88.4128,88.4307,200.0
2013-01-17 13:00:00,98.95,98.95,98.88,98.95,800.0,88.3681,88.3681,88.3056,88.3681,800.0
2013-01-17 13:05:00,98.88,98.91,98.87,98.9,900.0,88.3056,88.3324,88.2967,88.3235,900.0
2013-01-17 13:10:00,98.88,98.94,98.87,98.94,2900.0,88.3056,88.3592,88.2967,88.3592,2900.0
2013-01-17 13:15:00,98.94,98.94,98.67,98.67,12600.0,88.3592,88.3592,88.1181,88.1181,12600.0
2013-01-17 13:20:00,98.67,98.78,98.56,98.65,2400.0,88.1181,88.2163,88.0198,88.1002,2400.0
2013-01-17 13:25:00,98.67,98.69,98.65,98.65,800.0,88.1181,88.1359,88.1002,88.1002,800.0
2013-01-17 13:30:00,98.68,98.68,98.5,98.55,5000.0,88.127,88.127,87.9663,88.0109,5000.0
2013-01-17 13:35:00,98.52,98.64,98.45,98.48,9700.0,87.9841,88.0913,87.9216,87.9484,9700.0
2013-01-17 13:40:00,98.48,98.56,98.46,98.55,4100.0,87.9484,88.0198,87.9305,88.0109,4100.0
2013-01-17 13:45:00,98.47,98.5,98.46,98.46,2100.0,87.9395,87.9663,87.9305,87.9305,2100.0
2013-01-17 13:50:00,98.35,98.43,98.27,98.31,6700.0,87.8323,87.9037,87.7609,87.7966,6700.0
2013-01-17 13:55:00,98.29,98.36,98.2,98.34,3400.0,87.7787,87.8412,87.6983,87.8234,3400.0
2013-01-17 14:00:00,98.36,98.5,98.36,98.5,2300.0,87.8412,87.9663,87.8412,87.9663,2300.0
2013-01-17 14:05:00,98.5,98.57,98.43,98.57,1000.0,87.9663,88.0288,87.9037,88.0288,1000.0
2013-01-17 14:10:00,98.62,98.67,98.46,98.52,10500.0,88.0734,88.1181,87.9305,87.9841,10500.0
2013-01-17 14:15:00,98.53,98.59,98.46,98.5,4800.0,87.9931,88.0466,87.9305,87.9663,4800.0
2013-01-17 14:20:00,98.5,98.5,98.32,98.41,1700.0,87.9663,87.9663,87.8055,87.8859,1700.0
2013-01-17 14:25:00,98.4,98.47,98.2,98.26,9500.0,87.877,87.9395,87.6983,87.7519,9500.0
2013-01-17 14:30:00,98.26,98.28,98.11,98.18,4900.0,87.7519,87.7698,87.618,87.6805,4900.0
2013-01-17 14:35:00,98.18,98.18,98.13,98.15,4200.0,87.6805,87.6805,87.6358,87.6537,4200.0
2013-01-17 14:40:00,98.17,98.23,97.96,97.97,9700.0,87.6716,87.7251,87.484,87.4929,9700.0
2013-01-17 14:45:00,97.93,98.0,97.93,97.95,2100.0,87.4572,87.5197,87.4572,87.4751,2100.0
2013-01-17 14:50:00,97.95,97.98,97.91,97.96,5500.0,87.4751,87.5019,87.4394,87.484,5500.0
2013-01-17 14:55:00,97.96,97.98,97.93,97.98,1000.0,87.484,87.5019,87.4572,87.5019,1000.0
2013-01-17 15:00:00,98.0,98.03,97.98,98.0,5100.0,87.5197,87.5465,87.5019,87.5197,5100.0
2013-01-17 15:05:00,98.01,98.08,98.01,98.08,3100.0,87.5287,87.5912,87.5287,87.5912,3100.0
2013-01-17 15:10:00,98.08,98.14,97.98,98.01,7700.0,87.5912,87.6448,87.5019,87.5287,7700.0
2013-01-17 15:15:00,98.0,98.03,97.98,97.98,3500.0,87.5197,87.5465,87.5019,87.5019,3500.0
2013-01-17 15:20:00,97.98,98.02,97.98,98.02,4600.0,87.5019,87.5376,87.5019,87.5376,4600.0
2013-01-17 15:25:00,98.02,98.02,97.98,98.01,6700.0,87.5376,87.5376,87.5019,87.5287,6700.0
2013-01-17 15:30:00,98.01,98.22,98.01,98.13,14900.0,87.5287,87.7162,87.5287,87.6358,14900.0
2013-01-17 15:35:00,98.08,98.14,98.07,98.08,8300.0,87.5912,87.6448,87.5822,87.5912,8300.0
2013-01-17 15:40:00,98.07,98.12,97.99,98.12,5600.0,87.5822,87.6269,87.5108,87.6269,5600.0
2013-01-17 15:45:00,98.11,98.12,97.98,97.98,11900.0,87.618,87.6269,87.5019,87.5019,11900.0
2013-01-17 15:50:00,97.98,98.02,97.92,98.0,8000.0,87.5019,87.5376,87.4483,87.5197,8000.0
2013-01-17 15:55:00,97.96,98.0,97.91,97.93,16000.0,87.484,87.5197,87.4394,87.4572,16000.0
2013-01-18 09:30:00,98.0,98.0,97.88,97.88,8200.0,87.5197,87.5197,87.4126,87.4126,8200.0
2013-01-18 09:35:00,97.92,97.92,97.91,97.91,300.0,87.4483,87.4483,87.4394,87.4394,300.0
2013-01-18 09:40:00,97.83,97.85,97.65,97.85,3300.0,87.3679,87.3858,87.2072,87.3858,3300.0
2013-01-18 09:45:00,97.99,97.99,97.88,97.88,1000.0,87.5108,87.5108,87.4126,87.4126,1000.0
2013-01-18 09:50:00,97.9,97.94,97.82,97.82,700.0,87.4304,87.4661,87.359,87.359,700.0
2013-01-18 09:55:00,97.91,97.93,97.8,97.83,1200.0,87.4394,87.4572,87.3411,87.3679,1200.0
2013-01-18 10:00:00,97.9,98.0,97.9,97.99,2200.0,87.4304,87.5197,87.4304,87.5108,2200.0
2013-01-18 10:05:00,97.95,98.0,97.9,97.95,9900.0,87.4751,87.5197,87.4304,87.4751,9900.0
2013-01-18 10:10:00,97.97,98.0,97.95,97.98,3900.0,87.4929,87.5197,87.4751,87.5019,3900.0
2013-01-18 10:15:00,97.95,98.0,97.94,98.0,3900.0,87.4751,87.5197,87.4661,87.5197,3900.0
2013-01-18 10:20:00,98.0,98.0,97.96,98.0,4000.0,87.5197,87.5197,87.484,87.5197,4000.0
2013-01-18 10:25:00,97.99,98.0,97.9,97.97,4700.0,87.5108,87.5197,87.4304,87.4929,4700.0
2013-01-18 10:30:00,97.95,98.0,97.95,97.97,7000.0,87.4751,87.5197,87.4751,87.4929,7000.0
2013-01-18 10:35:00,98.0,98.0,97.96,97.96,300.0,87.5197,87.5197,87.484,87.484,300.0
2013-01-18 10:40:00,97.99,97.99,97.99,97.99,100.0,87.5108,87.5108,87.5108,87.5108,100.0
2013-01-18 10:45:00,97.99,97.99,97.99,97.99,100.0,87.5108,87.5108,87.5108,87.5108,100.0
2013-01-18 10:50:00,98.0,98.0,97.93,97.97,1800.0,87.5197,87.5197,87.4572,87.4929,1800.0
2013-01-18 10:55:00,97.96,98.0,97.96,98.0,1300.0,87.484,87.5197,87.484,87.5197,1300.0
2013-01-18 11:00:00,98.0,98.0,97.94,97.94,1900.0,87.5197,87.5197,87.4661,87.4661,1900.0
2013-01-18 11:05:00,97.94,97.94,97.94,97.94,0.0,87.4661,87.4661,87.4661,87.4661,0.0
2013-01-18 11:10:00,97.99,98.0,97.91,97.91,3000.0,87.5108,87.5197,87.4394,87.4394,3000.0
2013-01-18 11:15:00,97.96,98.0,97.95,97.95,5700.0,87.484,87.5197,87.4751,87.4751,5700.0
2013-01-18 11:20:00,97.94,98.0,97.84,97.86,5000.0,87.4661,87.5197,87.3768,87.3947,5000.0
2013-01-18 11:25:00,97.91,98.0,97.86,97.86,3800.0,87.4394,87.5197,87.3947,87.3947,3800.0
2013-01-18 11:30:00,97.97,97.97,97.96,97.96,300.0,87.4929,87.4929,87.484,87.484,300.0
2013-01-18 11:35:00,97.98,98.0,97.94,97.95,2500.0,87.5019,87.5197,87.4661,87.4751,2500.0
2013-01-18 11:40:00,97.93,97.97,97.88,97.88,2500.0,87.4572,87.4929,87.4126,87.4126,2500.0
2013-01-18 11:45:00,97.89,98.0,97.89,98.0,1600.0,87.4215,87.5197,87.4215,87.5197,1600.0
2013-01-18 11:50:00,98.0,98.0,97.88,97.94,9200.0,87.5197,87.5197,87.4126,87.4661,9200.0
2013-01-18 11:55:00,97.87,97.95,97.86,97.95,500.0,87.4036,87.4751,87.3947,87.4751,500.0
2013-01-18 12:00:00,97.95,97.95,97.84,97.89,2800.0,87.4751,87.4751,87.3768,87.4215,2800.0
2013-01-18 12:05:00,97.91,97.91,97.88,97.89,1700.0,87.4394,87.4394,87.4126,87.4215,1700.0
2013-01-18 12:10:00,97.89,97.91,97.87,97.87,3000.0,87.4215,87.4394,87.4036,87.4036,3000.0
2013-01-18 12:15:00,97.85,97.93,97.85,97.86,900.0,87.3858,87.4572,87.3858,87.3947,900.0
2013-01-18 12:20:00,97.87,97.92,97.87,97.92,200.0,87.4036,87.4483,87.4036,87.4483,200.0
2013-01-18 12:25:00,97.93,97.93,97.63,97.74,15900.0,87.4572,87.4572,87.1893,87.2875,15900.0
2013-01-18 12:30:00,97.74,97.74,97.74,97.74,0.0,87.2875,87.2875,87.2875,87.2875,0.0
2013-01-18 12:35:00,97.8,97.92,97.8,97.92,800.0,87.3411,87.4483,87.3411,87.4483,800.0
2013-01-18 12:40:00,97.92,98.0,97.88,98.0,4800.0,87.4483,87.5197,87.4126,87.5197,4800.0
2013-01-18 12:45:00,98.0,98.0,97.97,97.98,2200.0,87.5197,87.5197,87.4929,87.5019,2200.0
2013-01-18 12:50:00,97.97,98.0,97.82,97.82,11400.0,87.4929,87.5197,87.359,87.359,11400.0
2013-01-18 12:55:00,97.82,97.82,97.82,97.82,0.0,87.359,87.359,87.359,87.359,0.0
2013-01-18 13:00:00,97.99,98.0,97.97,97.99,1500.0,87.5108,87.5197,87.4929,87.5108,1500.0
2013-01-18 13:05:00,97.96,98.0,97.96,98.0,300.0,87.484,87.5197,87.484,87.5197,300.0
2013-01-18 13:10:00,98.0,98.23,97.99,98.23,4000.0,87.5197,87.7251,87.5108,87.7251,4000.0
2013-01-18 13:15:00,98.25,98.39,98.25,98.3,1600.0,87.743,87.868,87.743,87.7876,1600.0
2013-01-18 13:20:00,98.4,98.4,98.4,98.4,100.0,87.877,87.877,87.877,87.877,100.0
2013-01-18 13:25:00,98.26,98.32,98.26,98.32,600.0,87.7519,87.8055,87.7519,87.8055,600.0
2013-01-18 13:30:00,98.3,98.3,98.29,98.29,500.0,87.7876,87.7876,87.7787,87.7787,500.0
2013-01-18 13:35:00,98.32,98.44,98.32,98.41,500.0,87.8055,87.9127,87.8055,87.8859,500.0
2013-01-18 13:40:00,98.41,98.5,98.41,98.5,1000.0,87.8859,87.9663,87.8859,87.9663,1000.0
2013-01-18 13:45:00,98.6,98.64,98.52,98.53,2600.0,88.0556,88.0913,87.9841,87.9931,2600.0
2013-01-18 13:50:00,98.57,98.57,98.49,98.49,1900.0,88.0288,88.0288,87.9573,87.9573,1900.0
2013-01-18 13:55:00,98.44,98.6,98.44,98.6,200.0,87.9127,88.0556,87.9127,88.0556,200.0
2013-01-18 14:00:00,98.49,98.6,98.49,98.53,400.0,87.9573,88.0556,87.9573,87.9931,400.0
2013-01-18 14:05:00,98.59,98.6,98.5,98.6,400.0,88.0466,88.0556,87.9663,88.0556,400.0
2013-01-18 14:10:00,98.54,98.63,98.49,98.58,4300.0,88.002,88.0824,87.9573,88.0377,4300.0
2013-01-18 14:15:00,98.59,98.59,98.59,98.59,100.0,88.0466,88.0466,88.0466,88.0466,100.0
2013-01-18 14:20:00,98.59,98.7,98.58,98.68,3400.0,88.0466,88.1449,88.0377,88.127,3400.0
2013-01-18 14:25:00,98.68,98.7,98.59,98.66,1900.0,88.127,88.1449,88.0466,88.1092,1900.0
2013-01-18 14:30:00,98.63,98.64,98.55,98.56,1200.0,88.0824,88.0913,88.0109,88.0198,1200.0
2013-01-18 14:35:00,98.55,98.67,98.51,98.55,1400.0,88.0109,88.1181,87.9752,88.0109,1400.0
2013-01-18 14:40:00,98.67,98.78,98.67,98.76,1000.0,88.1181,88.2163,88.1181,88.1985,1000.0
2013-01-18 14:45:00,98.75,98.75,98.27,98.31,7300.0,88.1895,88.1895,87.7609,87.7966,7300.0
2013-01-18 14:50:00,98.36,98.4,98.13,98.13,5500.0,87.8412,87.877,87.6358,87.6358,5500.0
2013-01-18 14:55:00,98.16,98.2,98.12,98.14,2100.0,87.6626,87.6983,87.6269,87.6448,2100.0
2013-01-18 15:00:00,98.18,98.23,98.13,98.13,3100.0,87.6805,87.7251,87.6358,87.6358,3100.0
2013-01-18 15:05:00,98.16,98.2,98.15,98.15,3100.0,87.6626,87.6983,87.6537,87.6537,3100.0
2013-01-18 15:10:00,98.2,98.23,98.13,98.22,2100.0,87.6983,87.7251,87.6358,87.7162,2100.0
2013-01-18 15:15:00,98.22,98.38,98.2,98.3,3000.0,87.7162,87.8591,87.6983,87.7876,3000.0
2013-01-18 15:20:00,98.28,98.37,98.16,98.22,8200.0,87.7698,87.8502,87.6626,87.7162,8200.0
2013-01-18 15:25:00,98.2,98.22,97.96,98.0,7000.0,87.6983,87.7162,87.484,87.5197,7000.0
2013-01-18 15:30:00,98.0,98.05,97.98,97.99,7000.0,87.5197,87.5644,87.5019,87.5108,7000.0
2013-01-18 15:35:00,98.0,98.02,97.87,97.9,6300.0,87.5197,87.5376,87.4036,87.4304,6300.0
2013-01-18 15:40:00,97.95,98.0,97.91,97.97,5500.0,87.4751,87.5197,87.4394,87.4929,5500.0
2013-01-18 15:45:00,97.97,98.03,97.92,97.97,11100.0,87.4929,87.5465,87.4483,87.4929,11100.0
2013-01-18 15:50:00,97.98,98.08,97.89,98.03,9800.0,87.5019,87.5912,87.4215,87.5465,9800.0
2013-01-18 15:55:00,98.08,98.08,97.94,97.98,21000.0,87.5912,87.5912,87.4661,87.5019,21000.0
2013-01-22 09:30:00,98.0,98.0,97.98,98.0,5100.0,87.5197,87.5197,87.5019,87.5197,5100.0
2013-01-22 09:35:00,98.0,98.19,98.0,98.17,2700.0,87.5197,87.6894,87.5197,87.6716,2700.0
2013-01-22 09:40:00,98.17,98.18,97.97,98.0,5100.0,87.6716,87.6805,87.4929,87.5197,5100.0
2013-01-22 09:45:00,98.08,98.26,98.08,98.21,1400.0,87.5912,87.7519,87.5912,87.7073,1400.0
2013-01-22 09:50:00,98.27,98.29,98.21,98.22,3000.0,87.7609,87.7787,87.7073,87.7162,3000.0
2013-01-22 09:55:00,98.28,98.33,98.24,98.33,1100.0,87.7698,87.8144,87.7341,87.8144,1100.0
2013-01-22 10:00:00,98.24,98.26,98.06,98.26,3000.0,87.7341,87.7519,87.5733,87.7519,3000.0
2013-01-22 10:05:00,98.35,98.64,98.35,98.64,900.0,87.8323,88.0913,87.8323,88.0913,900.0
2013-01-22 10:10:00,98.6,98.6,98.39,98.44,4300.0,88.0556,88.0556,87.868,87.9127,4300.0
2013-01-22 10:15:00,98.46,98.63,98.46,98.61,1300.0,87.9305,88.0824,87.9305,88.0645,1300.0
2013-01-22 10:20:00,98.59,98.71,98.52,98.71,1700.0,88.0466,88.1538,87.9841,88.1538,1700.0
2013-01-22 10:25:00,98.64,98.66,98.6,98.62,1100.0,88.0913,88.1092,88.0556,88.0734,1100.0
2013-01-22 10:30:00,98.53,98.59,98.42,98.55,1400.0,87.9931,88.0466,87.8948,88.0109,1400.0
2013-01-22 10:35:00,98.55,98.55,98.55,98.55,0.0,88.0109,88.0109,88.0109,88.0109,0.0
2013-01-22 10:40:00,98.55,98.56,98.55,98.56,200.0,88.0109,88.0198,88.0109,88.0198,200.0
2013-01-22 10:45:00,98.68,98.68,98.68,98.68,100.0,88.127,88.127,88.127,88.127,100.0
2013-01-22 10:50:00,98.68,98.81,98.68,98.71,700.0,88.127,88.2431,88.127,88.1538,700.0
2013-01-22 10:55:00,98.74,98.94,98.74,98.9,2000.0,88.1806,88.3592,88.1806,88.3235,2000.0
2013-01-22 11:00:00,98.88,98.98,98.69,98.69,3100.0,88.3056,88.3949,88.1359,88.1359,3100.0
2013-01-22 11:05:00,98.81,99.14,98.81,99.01,4400.0,88.2431,88.5378,88.2431,88.4217,4400.0
2013-01-22 11:10:00,99.12,99.15,99.03,99.06,4700.0,88.52,88.5467,88.4396,88.4664,4700.0
2013-01-22 11:15:00,99.03,99.03,98.87,98.93,6100.0,88.4396,88.4396,88.2967,88.3503,6100.0
2013-01-22 11:20:00,98.92,98.96,98.85,98.87,4800.0,88.3413,88.3771,88.2788,88.2967,4800.0
2013-01-22 11:25:00,98.91,98.93,98.74,98.77,8000.0,88.3324,88.3503,88.1806,88.2074,8000.0
2013-01-22 11:30:00,98.74,98.94,98.74,98.94,1400.0,88.1806,88.3592,88.1806,88.3592,1400.0
2013-01-22 11:35:00,98.93,99.06,98.91,99.06,1500.0,88.3503,88.4664,88.3324,88.4664,1500.0
2013-01-22 11:40:00,99.06,99.43,99.06,99.39,1900.0,88.4664,88.7968,88.4664,88.7611,1900.0
2013-01-22 11:45:00,99.43,99.47,99.39,99.42,1000.0,88.7968,88.8325,88.7611,88.7879,1000.0
2013-01-22 11:50:00,99.45,99.46,99.39,99.44,2000.0,88.8147,88.8236,88.7611,88.8057,2000.0
2013-01-22 11:55:00,99.47,99.61,99.43,99.43,5900.0,88.8325,88.9576,88.7968,88.7968,5900.0
2013-01-22 12:00:00,99.47,99.48,99.43,99.44,1600.0,88.8325,88.8415,88.7968,88.8057,1600.0
2013-01-22 12:05:00,99.39,99.39,99.07,99.14,8000.0,88.7611,88.7611,88.4753,88.5378,8000.0
2013-01-22 12:10:00,99.12,99.2,99.12,99.2,1100.0,88.52,88.5914,88.52,88.5914,1100.0
2013-01-22 12:15:00,99.23,99.26,99.08,99.08,2500.0,88.6182,88.645,88.4842,88.4842,2500.0
2013-01-22 12:20:00,99.14,99.16,99.13,99.16,1100.0,88.5378,88.5557,88.5289,88.5557,1100.0
2013-01-22 12:25:00,99.23,99.24,99.11,99.11,800.0,88.6182,88.6271,88.511,88.511,800.0
2013-01-22 12:30:00,99.19,99.19,99.19,99.19,200.0,88.5825,88.5825,88.5825,88.5825,200.0
2013-01-22 12:35:00,99.22,99.22,99.22,99.22,100.0,88.6093,88.6093,88.6093,88.6093,100.0
2013-01-22 12:40:00,99.19,99.26,99.09,99.23,2500.0,88.5825,88.645,88.4932,88.6182,2500.0
2013-01-22 12:45:00,99.25,99.25,99.14,99.22,2000.0,88.6361,88.6361,88.5378,88.6093,2000.0
2013-01-22 12:50:00,99.21,99.27,99.14,99.27,1100.0,88.6003,88.6539,88.5378,88.6539,1100.0
2013-01-22 12:55:00,99.19,99.21,99.11,99.13,3400.0,88.5825,88.6003,88.511,88.5289,3400.0
2013-01-22 13:00:00,99.12,99.2,99.1,99.17,3200.0,88.52,88.5914,88.5021,88.5646,3200.0
2013-01-22 13:05:00,99.18,99.22,99.16,99.22,1400.0,88.5735,88.6093,88.5557,88.6093,1400.0
2013-01-22 13:10:00,99.26,99.3,99.26,99.3,900.0,88.645,88.6807,88.645,88.6807,900.0
2013-01-22 13:15:00,99.31,99.37,99.27,99.37,2200.0,88.6896,88.7432,88.6539,88.7432,2200.0
2013-01-22 13:20:00,99.39,99.46,99.23,99.27,3000.0,88.7611,88.8236,88.6182,88.6539,3000.0
2013-01-22 13:25:00,99.33,99.36,99.33,99.36,500.0,88.7075,88.7343,88.7075,88.7343,500.0
2013-01-22 13:30:00,99.36,99.4,99.24,99.24,2600.0,88.7343,88.77,88.6271,88.6271,2600.0
2013-01-22 13:35:00,99.21,99.21,99.11,99.13,1800.0,88.6003,88.6003,88.511,88.5289,1800.0
2013-01-22 13:40:00,99.22,99.3,99.22,99.3,400.0,88.6093,88.6807,88.6093,88.6807,400.0
2013-01-22 13:45:00,99.37,99.37,99.24,99.24,2600.0,88.7432,88.7432,88.6271,88.6271,2600.0
2013-01-22 13:50:00,99.3,99.3,99.2,99.21,1500.0,88.6807,88.6807,88.5914,88.6003,1500.0
2013-01-22 13:55:00,99.16,99.18,99.12,99.13,800.0,88.5557,88.5735,88.52,88.5289,800.0
2013-01-22 14:00:00,99.15,99.19,99.15,99.19,400.0,88.5467,88.5825,88.5467,88.5825,400.0
2013-01-22 14:05:00,99.2,99.24,99.19,99.24,600.0,88.5914,88.6271,88.5825,88.6271,600.0
2013-01-22 14:10:00,99.21,99.21,99.19,99.21,600.0,88.6003,88.6003,88.5825,88.6003,600.0
2013-01-22 14:15:00,99.2,99.25,99.19,99.25,1400.0,88.5914,88.6361,88.5825,88.6361,1400.0
2013-01-22 14:20:00,99.24,99.26,99.23,99.23,1000.0,88.6271,88.645,88.6182,88.6182,1000.0
2013-01-22 14:25:00,99.22,99.22,99.16,99.2,1700.0,88.6093,88.6093,88.5557,88.5914,1700.0
2013-01-22 14:30:00,99.27,99.3,99.21,99.21,1500.0,88.6539,88.6807,88.6003,88.6003,1500.0
2013-01-22 14:35:00,99.21,99.21,99.17,99.19,800.0,88.6003,88.6003,88.5646,88.5825,800.0
2013-01-22 14:40:00,99.2,99.25,99.19,99.19,1300.0,88.5914,88.6361,88.5825,88.5825,1300.0
2013-01-22 14:45:00,99.26,99.27,99.23,99.23,3500.0,88.645,88.6539,88.6182,88.6182,3500.0
2013-01-22 14:50:00,99.21,99.26,99.19,99.23,2200.0,88.6003,88.645,88.5825,88.6182,2200.0
2013-01-22 14:55:00,99.22,99.26,99.2,99.2,2300.0,88.6093,88.645,88.5914,88.5914,2300.0
2013-01-22 15:00:00,99.2,99.23,99.07,99.09,7500.0,88.5914,88.6182,88.4753,88.4932,7500.0
2013-01-22 15:05:00,99.03,99.06,98.86,98.95,4800.0,88.4396,88.4664,88.2878,88.3681,4800.0
2013-01-22 15:10:00,98.98,98.99,98.65,98.67,13700.0,88.3949,88.4039,88.1002,88.1181,13700.0
2013-01-22 15:15:00,98.67,98.75,98.58,98.71,5900.0,88.1181,88.1895,88.0377,88.1538,5900.0
2013-01-22 15:20:00,98.65,98.88,98.65,98.85,8200.0,88.1002,88.3056,88.1002,88.2788,8200.0
2013-01-22 15:25:00,98.82,98.82,98.62,98.68,3300.0,88.252,88.252,88.0734,88.127,3300.0
2013-01-22 15:30:00,98.69,98.75,98.62,98.66,8400.0,88.1359,88.1895,88.0734,88.1092,8400.0
2013-01-22 15:35:00,98.6,98.71,98.54,98.71,2600.0,88.0556,88.1538,88.002,88.1538,2600.0
2013-01-22 15:40:00,98.71,98.73,98.61,98.69,5600.0,88.1538,88.1717,88.0645,88.1359,5600.0
2013-01-22 15:45:00,98.7,98.7,98.54,98.62,4500.0,88.1449,88.1449,88.002,88.0734,4500.0
2013-01-22 15:50:00,98.66,98.75,98.61,98.71,6000.0,88.1092,88.1895,88.0645,88.1538,6000.0
2013-01-22 15:55:00,98.73,98.73,98.63,98.65,15900.0,88.1717,88.1717,88.0824,88.1002,15900.0
2013-01-23 09:30:00,98.38,98.65,98.38,98.63,2600.0,87.8591,88.1002,87.8591,88.0824,2600.0
2013-01-23 09:35:00,98.59,98.75,98.59,98.66,1700.0,88.0466,88.1895,88.0466,88.1092,1700.0
2013-01-23 09:40:00,98.75,98.97,98.75,98.95,3000.0,88.1895,88.386,88.1895,88.3681,3000.0
2013-01-23 09:45:00,98.95,99.05,98.82,99.02,3400.0,88.3681,88.4574,88.252,88.4307,3400.0
2013-01-23 09:50:00,99.03,99.03,98.89,98.93,1800.0,88.4396,88.4396,88.3146,88.3503,1800.0
2013-01-23 09:55:00,98.95,99.35,98.93,99.35,4300.0,88.3681,88.7254,88.3503,88.7254,4300.0
2013-01-23 10:00:00,99.3,99.34,99.16,99.26,5300.0,88.6807,88.7164,88.5557,88.645,5300.0
2013-01-23 10:05:00,99.32,99.32,98.97,98.97,5000.0,88.6986,88.6986,88.386,88.386,5000.0
2013-01-23 10:10:00,98.84,99.02,98.84,98.96,1100.0,88.2699,88.4307,88.2699,88.3771,1100.0
2013-01-23 10:15:00,98.85,98.85,98.51,98.52,3600.0,88.2788,88.2788,87.9752,87.9841,3600.0
2013-01-23 10:20:00,98.41,98.8,98.41,98.57,5700.0,87.8859,88.2342,87.8859,88.0288,5700.0
2013-01-23 10:25:00,98.39,98.55,98.39,98.55,400.0,87.868,88.0109,87.868,88.0109,400.0
2013-01-23 10:30:00,98.38,98.4,98.35,98.35,400.0,87.8591,87.877,87.8323,87.8323,400.0
2013-01-23 10:35:00,98.4,98.4,98.4,98.4,100.0,87.877,87.877,87.877,87.877,100.0
2013-01-23 10:40:00,98.32,98.44,98.32,98.37,2800.0,87.8055,87.9127,87.8055,87.8502,2800.0
2013-01-23 10:45:00,98.4,98.4,98.31,98.34,5900.0,87.877,87.877,87.7966,87.8234,5900.0
2013-01-23 10:50:00,98.26,98.26,98.08,98.08,1300.0,87.7519,87.7519,87.5912,87.5912,1300.0
2013-01-23 10:55:00,98.09,98.21,98.06,98.06,2000.0,87.6001,87.7073,87.5733,87.5733,2000.0
2013-01-23 11:00:00,98.06,98.23,98.06,98.23,1900.0,87.5733,87.7251,87.5733,87.7251,1900.0
2013-01-23 11:05:00,98.2,98.4,98.2,98.4,1300.0,87.6983,87.877,87.6983,87.877,1300.0
2013-01-23 11:10:00,98.4,98.73,98.4,98.73,4000.0,87.877,88.1717,87.877,88.1717,4000.0
2013-01-23 11:15:00,98.64,98.82,98.64,98.76,1300.0,88.0913,88.252,88.0913,88.1985,1300.0
2013-01-23 11:20:00,98.82,98.83,98.77,98.82,2500.0,88.252,88.261,88.2074,88.252,2500.0
2013-01-23 11:25:00,98.81,98.83,98.71,98.71,3200.0,88.2431,88.261,88.1538,88.1538,3200.0
2013-01-23 11:30:00,98.68,98.68,98.63,98.63,500.0,88.127,88.127,88.0824,88.0824,500.0
2013-01-23 11:35:00,98.64,98.81,98.64,98.8,1700.0,88.0913,88.2431,88.0913,88.2342,1700.0
2013-01-23 11:40:00,98.77,98.84,98.77,98.8,1000.0,88.2074,88.2699,88.2074,88.2342,1000.0
2013-01-23 11:45:00,98.76,98.79,98.72,98.76,2800.0,88.1985,88.2252,88.1627,88.1985,2800.0
2013-01-23 11:50:00,98.77,98.81,98.75,98.79,2600.0,88.2074,88.2431,88.1895,88.2252,2600.0
2013-01-23 11:55:00,98.79,98.86,98.77,98.8,3300.0,88.2252,88.2878,88.2074,88.2342,3300.0
2013-01-23 12:00:00,98.77,98.83,98.71,98.74,1600.0,88.2074,88.261,88.1538,88.1806,1600.0
2013-01-23 12:05:00,98.74,98.78,98.69,98.73,1500.0,88.1806,88.2163,88.1359,88.1717,1500.0
2013-01-23 12:10:00,98.67,98.74,98.66,98.7,2400.0,88.1181,88.1806,88.1092,88.1449,2400.0
2013-01-23 12:15:00,98.68,98.75,98.68,98.75,1100.0,88.127,88.1895,88.127,88.1895,1100.0
2013-01-23 12:20:00,98.78,98.8,98.73,98.8,1100.0,88.2163,88.2342,88.1717,88.2342,1100.0
2013-01-23 12:25:00,98.74,98.76,98.67,98.69,2600.0,88.1806,88.1985,88.1181,88.1359,2600.0
2013-01-23 12:30:00,98.72,98.76,98.6,98.64,12100.0,88.1627,88.1985,88.0556,88.0913,12100.0
2013-01-23 12:35:00,98.67,98.67,98.59,98.63,400.0,88.1181,88.1181,88.0466,88.0824,400.0
2013-01-23 12:40:00,98.65,98.78,98.63,98.78,2300.0,88.1002,88.2163,88.0824,88.2163,2300.0
2013-01-23 12:45:00,98.76,98.76,98.64,98.64,1600.0,88.1985,88.1985,88.0913,88.0913,1600.0
2013-01-23 12:50:00,98.66,98.71,98.63,98.7,1200.0,88.1092,88.1538,88.0824,88.1449,1200.0
2013-01-23 12:55:00,98.72,98.81,98.66,98.76,3100.0,88.1627,88.2431,88.1092,88.1985,3100.0
2013-01-23 13:00:00,98.77,98.77,98.72,98.74,900.0,88.2074,88.2074,88.1627,88.1806,900.0
2013-01-23 13:05:00,98.68,98.74,98.68,98.73,1400.0,88.127,88.1806,88.127,88.1717,1400.0
2013-01-23 13:10:00,98.73,98.78,98.66,98.67,2600.0,88.1717,88.2163,88.1092,88.1181,2600.0
2013-01-23 13:15:00,98.7,98.7,98.69,98.7,55700.0,88.1449,88.1449,88.1359,88.1449,55700.0
2013-01-23 13:20:00,98.7,98.74,98.63,98.66,6800.0,88.1449,88.1806,88.0824,88.1092,6800.0
2013-01-23 13:25:00,98.67,98.67,98.5,98.55,3900.0,88.1181,88.1181,87.9663,88.0109,3900.0
2013-01-23 13:30:00,98.51,98.51,98.46,98.51,900.0,87.9752,87.9752,87.9305,87.9752,900.0
2013-01-23 13:35:00,98.56,98.56,98.5,98.53,1400.0,88.0198,88.0198,87.9663,87.9931,1400.0
2013-01-23 13:40:00,98.46,98.5,98.46,98.48,800.0,87.9305,87.9663,87.9305,87.9484,800.0
2013-01-23 13:45:00,98.48,98.54,98.45,98.45,2300.0,87.9484,88.002,87.9216,87.9216,2300.0
2013-01-23 13:50:00,98.47,98.5,98.43,98.46,1800.0,87.9395,87.9663,87.9037,87.9305,1800.0
2013-01-23 13:55:00,98.49,98.62,98.47,98.61,14000.0,87.9573,88.0734,87.9395,88.0645,14000.0
2013-01-23 14:00:00,98.61,98.63,98.59,98.62,4900.0,88.0645,88.0824,88.0466,88.0734,4900.0
2013-01-23 14:05:00,98.62,98.63,98.59,98.6,4000.0,88.0734,88.0824,88.0466,88.0556,4000.0
2013-01-23 14:10:00,98.61,98.62,98.6,98.61,3000.0,88.0645,88.0734,88.0556,88.0645,3000.0
2013-01-23 14:15:00,98.62,98.63,98.61,98.63,1700.0,88.0734,88.0824,88.0645,88.0824,1700.0
2013-01-23 14:20:00,98.63,98.64,98.6,98.62,2700.0,88.0824,88.0913,88.0556,88.0734,2700.0
2013-01-23 14:25:00,98.62,98.69,98.62,98.69,5300.0,88.0734,88.1359,88.0734,88.1359,5300.0
2013-01-23 14:30:00,98.67,98.73,98.66,98.71,2700.0,88.1181,88.1717,88.1092,88.1538,2700.0
2013-01-23 14:35:00,98.68,98.73,98.68,98.73,2000.0,88.127,88.1717,88.127,88.1717,2000.0
2013-01-23 14:40:00,98.72,98.84,98.72,98.84,2600.0,88.1627,88.2699,88.1627,88.2699,2600.0
2013-01-23 14:45:00,98.81,98.84,98.72,98.8,4100.0,88.2431,88.2699,88.1627,88.2342,4100.0
2013-01-23 14:50:00,98.8,98.83,98.71,98.71,3700.0,88.2342,88.261,88.1538,88.1538,3700.0
2013-01-23 14:55:00,98.7,98.72,98.67,98.67,3200.0,88.1449,88.1627,88.1181,88.1181,3200.0
2013-01-23 15:00:00,98.68,98.71,98.68,98.7,3000.0,88.127,88.1538,88.127,88.1449,3000.0
2013-01-23 15:05:00,98.73,98.73,98.63,98.63,6900.0,88.1717,88.1717,88.0824,88.0824,6900.0
2013-01-23 15:10:00,98.62,98.62,98.58,98.6,1700.0,88.0734,88.0734,88.0377,88.0556,1700.0
2013-01-23 15:15:00,98.6,98.67,98.59,98.64,4800.0,88.0556,88.1181,88.0466,88.0913,4800.0
2013-01-23 15:20:00,98.65,98.82,98.63,98.77,5500.0,88.1002,88.252,88.0824,88.2074,5500.0
2013-01-23 15:25:00,98.73,98.81,98.72,98.8,5200.0,88.1717,88.2431,88.1627,88.2342,5200.0
2013-01-23 15:30:00,98.72,98.77,98.48,98.53,6700.0,88.1627,88.2074,87.9484,87.9931,6700.0
2013-01-23 15:35:00,98.44,98.49,98.44,98.48,4500.0,87.9127,87.9573,87.9127,87.9484,4500.0
2013-01-23 15:40:00,98.48,98.5,98.39,98.47,6200.0,87.9484,87.9663,87.868,87.9395,6200.0
2013-01-23 15:45:00,98.46,98.59,98.4,98.44,9400.0,87.9305,88.0466,87.877,87.9127,9400.0
2013-01-23 15:50:00,98.47,98.53,98.45,98.5,6900.0,87.9395,87.9931,87.9216,87.9663,6900.0
2013-01-23 15:55:00,98.51,98.52,98.35,98.39,16900.0,87.9752,87.9841,87.8323,87.868,16900.0
2013-01-24 09:30:00,98.63,99.69,98.57,99.54,4700.0,88.0824,89.029,88.0288,88.895,4700.0
2013-01-24 09:35:00,99.4,99.66,99.38,99.65,1900.0,88.77,89.0022,88.7522,88.9933,1900.0
2013-01-24 09:40:00,99.65,99.79,99.6,99.6,900.0,88.9933,89.1183,88.9486,88.9486,900.0
2013-01-24 09:45:00,99.81,99.95,99.81,99.91,1900.0,89.1362,89.2612,89.1362,89.2255,1900.0
2013-01-24 09:50:00,100.0,100.37,100.0,100.36,3500.0,89.3058,89.6363,89.3058,89.6273,3500.0
2013-01-24 09:55:00,100.29,100.32,100.12,100.12,1600.0,89.5648,89.5916,89.413,89.413,1600.0
2013-01-24 10:00:00,100.03,100.03,99.94,99.94,200.0,89.3326,89.3326,89.2523,89.2523,200.0
2013-01-24 10:05:00,99.99,100.33,99.99,100.05,4000.0,89.2969,89.6006,89.2969,89.3505,4000.0
2013-01-24 10:10:00,99.98,99.98,99.83,99.86,1100.0,89.288,89.288,89.154,89.1808,1100.0
2013-01-24 10:15:00,99.76,99.86,99.66,99.79,1400.0,89.0915,89.1808,89.0022,89.1183,1400.0
2013-01-24 10:20:00,99.8,99.8,99.78,99.78,200.0,89.1272,89.1272,89.1094,89.1094,200.0
2013-01-24 10:25:00,99.77,99.77,99.61,99.61,400.0,89.1004,89.1004,88.9576,88.9576,400.0
2013-01-24 10:30:00,99.65,99.78,99.64,99.73,4300.0,88.9933,89.1094,88.9843,89.0647,4300.0
2013-01-24 10:35:00,99.72,99.74,99.65,99.74,1500.0,89.0558,89.0737,88.9933,89.0737,1500.0
2013-01-24 10:40:00,99.63,99.71,99.61,99.66,2000.0,88.9754,89.0469,88.9576,89.0022,2000.0
2013-01-24 10:45:00,99.58,99.63,99.53,99.54,1400.0,88.9308,88.9754,88.8861,88.895,1400.0
2013-01-24 10:50:00,99.51,99.63,99.51,99.59,3700.0,88.8683,88.9754,88.8683,88.9397,3700.0
2013-01-24 10:55:00,99.62,99.62,99.49,99.56,1900.0,88.9665,88.9665,88.8504,88.9129,1900.0
2013-01-24 11:00:00,99.51,99.6,99.5,99.51,3700.0,88.8683,88.9486,88.8593,88.8683,3700.0
2013-01-24 11:05:00,99.51,99.51,99.07,99.07,5000.0,88.8683,88.8683,88.4753,88.4753,5000.0
2013-01-24 11:10:00,99.24,99.24,99.14,99.23,500.0,88.6271,88.6271,88.5378,88.6182,500.0
2013-01-24 11:15:00,99.24,99.31,99.22,99.31,4700.0,88.6271,88.6896,88.6093,88.6896,4700.0
2013-01-24 11:20:00,99.25,99.3,99.18,99.27,3200.0,88.6361,88.6807,88.5735,88.6539,3200.0
2013-01-24 11:25:00,99.23,99.28,99.21,99.26,600.0,88.6182,88.6628,88.6003,88.645,600.0
2013-01-24 11:30:00,99.28,99.38,99.22,99.36,3800.0,88.6628,88.7522,88.6093,88.7343,3800.0
2013-01-24 11:35:00,99.29,99.34,99.2,99.34,1700.0,88.6718,88.7164,88.5914,88.7164,1700.0
2013-01-24 11:40:00,99.26,99.3,99.23,99.3,1500.0,88.645,88.6807,88.6182,88.6807,1500.0
2013-01-24 11:45:00,99.32,99.41,99.06,99.06,6700.0,88.6986,88.7789,88.4664,88.4664,6700.0
2013-01-24 11:50:00,99.17,99.26,99.17,99.26,700.0,88.5646,88.645,88.5646,88.645,700.0
2013-01-24 11:55:00,99.23,99.31,99.23,99.31,900.0,88.6182,88.6896,88.6182,88.6896,900.0
2013-01-24 12:00:00,99.23,99.28,99.17,99.17,1100.0,88.6182,88.6628,88.5646,88.5646,1100.0
2013-01-24 12:05:00,99.19,99.22,99.01,99.01,2300.0,88.5825,88.6093,88.4217,88.4217,2300.0
2013-01-24 12:10:00,99.0,99.0,98.98,98.98,300.0,88.4128,88.4128,88.3949,88.3949,300.0
2013-01-24 12:15:00,98.97,99.02,98.83,98.83,1200.0,88.386,88.4307,88.261,88.261,1200.0
2013-01-24 12:20:00,98.83,98.83,98.83,98.83,0.0,88.261,88.261,88.261,88.261,0.0
2013-01-24 12:25:00,98.87,98.94,98.87,98.88,1900.0,88.2967,88.3592,88.2967,88.3056,1900.0
2013-01-24 12:30:00,98.92,98.92,98.79,98.91,2300.0,88.3413,88.3413,88.2252,88.3324,2300.0
2013-01-24 12:35:00,98.8,98.91,98.8,98.8,400.0,88.2342,88.3324,88.2342,88.2342,400.0
2013-01-24 12:40:00,98.81,98.89,98.81,98.89,800.0,88.2431,88.3146,88.2431,88.3146,800.0
2013-01-24 12:45:00,98.89,99.1,98.84,98.84,6400.0,88.3146,88.5021,88.2699,88.2699,6400.0
2013-01-24 12:50:00,98.83,98.83,98.83,98.83,100.0,88.261,88.261,88.261,88.261,100.0
2013-01-24 12:55:00,98.83,98.9,98.83,98.85,2400.0,88.261,88.3235,88.261,88.2788,2400.0
2013-01-24 13:00:00,98.89,99.06,98.88,98.96,1400.0,88.3146,88.4664,88.3056,88.3771,1400.0
2013-01-24 13:05:00,98.98,98.99,98.89,98.99,1100.0,88.3949,88.4039,88.3146,88.4039,1100.0
2013-01-24 13:10:00,98.9,98.98,98.9,98.98,1200.0,88.3235,88.3949,88.3235,88.3949,1200.0
2013-01-24 13:15:00,98.9,98.9,98.9,98.9,100.0,88.3235,88.3235,88.3235,88.3235,100.0
2013-01-24 13:20:00,98.99,99.1,98.98,99.08,2300.0,88.4039,88.5021,88.3949,88.4842,2300.0
2013-01-24 13:25:00,98.95,98.95,98.95,98.95,100.0,88.3681,88.3681,88.3681,88.3681,100.0
2013-01-24 13:30:00,98.88,98.96,98.87,98.93,1000.0,88.3056,88.3771,88.2967,88.3503,1000.0
2013-01-24 13:35:00,98.94,98.97,98.88,98.97,700.0,88.3592,88.386,88.3056,88.386,700.0
2013-01-24 13:40:00,98.86,98.91,98.83,98.9,2100.0,88.2878,88.3324,88.261,88.3235,2100.0
2013-01-24 13:45:00,98.86,98.91,98.79,98.8,3900.0,88.2878,88.3324,88.2252,88.2342,3900.0
2013-01-24 13:50:00,98.83,98.91,98.81,98.85,5500.0,88.261,88.3324,88.2431,88.2788,5500.0
2013-01-24 13:55:00,98.86,98.96,98.86,98.94,1200.0,88.2878,88.3771,88.2878,88.3592,1200.0
2013-01-24 14:00:00,98.95,98.95,98.79,98.79,2900.0,88.3681,88.3681,88.2252,88.2252,2900.0
2013-01-24 14:05:00,98.84,98.93,98.84,98.93,900.0,88.2699,88.3503,88.2699,88.3503,900.0
2013-01-24 14:10:00,98.9,98.91,98.85,98.91,500.0,88.3235,88.3324,88.2788,88.3324,500.0
2013-01-24 14:15:00,98.9,98.99,98.9,98.97,3100.0,88.3235,88.4039,88.3235,88.386,3100.0
2013-01-24 14:20:00,98.98,98.98,98.93,98.94,900.0,88.3949,88.3949,88.3503,88.3592,900.0
2013-01-24 14:25:00,99.0,99.0,99.0,99.0,800.0,88.4128,88.4128,88.4128,88.4128,800.0
2013-01-24 14:30:00,99.01,99.1,98.95,99.07,2900.0,88.4217,88.5021,88.3681,88.4753,2900.0
2013-01-24 14:35:00,99.09,99.2,99.09,99.18,2800.0,88.4932,88.5914,88.4932,88.5735,2800.0
2013-01-24 14:40:00,99.01,99.01,98.99,98.99,500.0,88.4217,88.4217,88.4039,88.4039,500.0
2013-01-24 14:45:00,98.93,99.01,98.93,99.0,1700.0,88.3503,88.4217,88.3503,88.4128,1700.0
2013-01-24 14:50:00,98.99,99.03,98.99,99.01,2000.0,88.4039,88.4396,88.4039,88.4217,2000.0
2013-01-24 14:55:00,99.0,99.14,99.0,99.12,2200.0,88.4128,88.5378,88.4128,88.52,2200.0
2013-01-24 15:00:00,99.0,99.05,98.96,99.03,2900.0,88.4128,88.4574,88.3771,88.4396,2900.0
2013-01-24 15:05:00,99.02,99.21,99.0,99.21,3400.0,88.4307,88.6003,88.4128,88.6003,3400.0
2013-01-24 15:10:00,99.18,99.21,99.14,99.18,1500.0,88.5735,88.6003,88.5378,88.5735,1500.0
2013-01-24 15:15:00,99.18,99.39,99.18,99.39,800.0,88.5735,88.7611,88.5735,88.7611,800.0
2013-01-24 15:20:00,99.38,99.4,99.31,99.31,600.0,88.7522,88.77,88.6896,88.6896,600.0
2013-01-24 15:25:00,99.35,99.39,99.25,99.39,5700.0,88.7254,88.7611,88.6361,88.7611,5700.0
2013-01-24 15:30:00,99.4,99.44,99.29,99.39,3900.0,88.77,88.8057,88.6718,88.7611,3900.0
2013-01-24 15:35:00,99.38,99.42,99.3,99.35,3400.0,88.7522,88.7879,88.6807,88.7254,3400.0
2013-01-24 15:40:00,99.35,99.35,99.27,99.29,1100.0,88.7254,88.7254,88.6539,88.6718,1100.0
2013-01-24 15:45:00,99.36,99.39,99.16,99.16,5800.0,88.7343,88.7611,88.5557,88.5557,5800.0
2013-01-24 15:50:00,99.17,99.29,99.12,99.21,12800.0,88.5646,88.6718,88.52,88.6003,12800.0
2013-01-24 15:55:00,99.16,99.23,99.11,99.23,19900.0,88.5557,88.6182,88.511,88.6182,19900.0
2013-01-25 09:30:00,99.32,99.83,99.32,99.4,2400.0,88.6986,89.154,88.6986,88.77,2400.0
2013-01-25 09:35:00,99.57,99.57,99.42,99.42,200.0,88.9218,88.9218,88.7879,88.7879,200.0
2013-01-25 09:40:00,99.5,99.59,99.38,99.38,7700.0,88.8593,88.9397,88.7522,88.7522,7700.0
2013-01-25 09:45:00,99.4,99.4,99.38,99.38,300.0,88.77,88.77,88.7522,88.7522,300.0
2013-01-25 09:50:00,99.07,99.25,99.07,99.16,1700.0,88.4753,88.6361,88.4753,88.5557,1700.0
2013-01-25 09:55:00,99.22,99.28,99.22,99.28,500.0,88.6093,88.6628,88.6093,88.6628,500.0
2013-01-25 10:00:00,99.21,99.27,99.03,99.18,2800.0,88.6003,88.6539,88.4396,88.5735,2800.0
2013-01-25 10:05:00,99.18,99.18,99.18,99.18,0.0,88.5735,88.5735,88.5735,88.5735,0.0
2013-01-25 10:10:00,99.07,99.23,99.07,99.14,2600.0,88.4753,88.6182,88.4753,88.5378,2600.0
2013-01-25 10:15:00,99.16,99.23,99.16,99.17,800.0,88.5557,88.6182,88.5557,88.5646,800.0
2013-01-25 10:20:00,99.22,99.28,99.2,99.24,3900.0,88.6093,88.6628,88.5914,88.6271,3900.0
2013-01-25 10:25:00,99.18,99.28,99.18,99.25,1500.0,88.5735,88.6628,88.5735,88.6361,1500.0
2013-01-25 10:30:00,99.25,99.25,99.25,99.25,0.0,88.6361,88.6361,88.6361,88.6361,0.0
2013-01-25 10:35:00,99.21,99.27,99.21,99.21,1300.0,88.6003,88.6539,88.6003,88.6003,1300.0
2013-01-25 10:40:00,99.16,99.29,99.12,99.12,12900.0,88.5557,88.6718,88.52,88.52,12900.0
2013-01-25 10:45:00,99.23,99.3,99.18,99.21,11100.0,88.6182,88.6807,88.5735,88.6003,11100.0
2013-01-25 10:50:00,99.27,99.29,99.2,99.23,2100.0,88.6539,88.6718,88.5914,88.6182,2100.0
2013-01-25 10:55:00,99.21,99.25,99.12,99.2,9000.0,88.6003,88.6361,88.52,88.5914,9000.0
2013-01-25 11:00:00,99.27,99.3,99.24,99.24,2200.0,88.6539,88.6807,88.6271,88.6271,2200.0
2013-01-25 11:05:00,99.2,99.29,99.16,99.17,9300.0,88.5914,88.6718,88.5557,88.5646,9300.0
2013-01-25 11:10:00,99.22,99.22,99.18,99.22,1200.0,88.6093,88.6093,88.5735,88.6093,1200.0
2013-01-25 11:15:00,99.25,99.28,99.16,99.28,1800.0,88.6361,88.6628,88.5557,88.6628,1800.0
2013-01-25 11:20:00,99.16,99.22,99.16,99.16,500.0,88.5557,88.6093,88.5557,88.5557,500.0
2013-01-25 11:25:00,99.21,99.21,99.21,99.21,100.0,88.6003,88.6003,88.6003,88.6003,100.0
2013-01-25 11:30:00,99.23,99.23,99.14,99.2,1600.0,88.6182,88.6182,88.5378,88.5914,1600.0
2013-01-25 11:35:00,99.23,99.29,99.09,99.2,7800.0,88.6182,88.6718,88.4932,88.5914,7800.0
2013-01-25 11:40:00,99.2,99.25,99.11,99.15,2300.0,88.5914,88.6361,88.511,88.5467,2300.0
2013-01-25 11:45:00,99.2,99.34,99.2,99.34,300.0,88.5914,88.7164,88.5914,88.7164,300.0
2013-01-25 11:50:00,99.2,99.24,99.19,99.2,600.0,88.5914,88.6271,88.5825,88.5914,600.0
2013-01-25 11:55:00,99.2,99.2,99.2,99.2,0.0,88.5914,88.5914,88.5914,88.5914,0.0
2013-01-25 12:00:00,99.2,99.28,99.16,99.16,2100.0,88.5914,88.6628,88.5557,88.5557,2100.0
2013-01-25 12:05:00,99.18,99.28,99.15,99.15,9900.0,88.5735,88.6628,88.5467,88.5467,9900.0
2013-01-25 12:10:00,99.15,99.15,99.04,99.15,700.0,88.5467,88.5467,88.4485,88.5467,700.0
2013-01-25 12:15:00,99.13,99.32,99.13,99.25,7300.0,88.5289,88.6986,88.5289,88.6361,7300.0
2013-01-25 12:20:00,99.25,99.26,99.16,99.24,700.0,88.6361,88.645,88.5557,88.6271,700.0
2013-01-25 12:25:00,99.2,99.3,99.16,99.16,2200.0,88.5914,88.6807,88.5557,88.5557,2200.0
2013-01-25 12:30:00,99.19,99.27,99.1,99.1,4400.0,88.5825,88.6539,88.5021,88.5021,4400.0
2013-01-25 12:35:00,99.28,99.28,99.1,99.21,600.0,88.6628,88.6628,88.5021,88.6003,600.0
2013-01-25 12:40:00,99.27,99.29,99.1,99.22,3300.0,88.6539,88.6718,88.5021,88.6093,3300.0
2013-01-25 12:45:00,99.24,99.24,99.18,99.23,1900.0,88.6271,88.6271,88.5735,88.6182,1900.0
2013-01-25 12:50:00,99.24,99.24,99.15,99.23,17100.0,88.6271,88.6271,88.5467,88.6182,17100.0
2013-01-25 12:55:00,99.18,99.18,99.12,99.12,1100.0,88.5735,88.5735,88.52,88.52,1100.0
2013-01-25 13:00:00,99.11,99.11,99.11,99.11,200.0,88.511,88.511,88.511,88.511,200.0
2013-01-25 13:05:00,99.16,99.21,99.14,99.15,600.0,88.5557,88.6003,88.5378,88.5467,600.0
2013-01-25 13:10:00,99.17,99.17,99.17,99.17,100.0,88.5646,88.5646,88.5646,88.5646,100.0
2013-01-25 13:15:00,99.17,99.17,99.17,99.17,0.0,88.5646,88.5646,88.5646,88.5646,0.0
2013-01-25 13:20:00,99.18,99.24,99.14,99.14,6600.0,88.5735,88.6271,88.5378,88.5378,6600.0
2013-01-25 13:25:00,99.2,99.22,99.11,99.16,500.0,88.5914,88.6093,88.511,88.5557,500.0
2013-01-25 13:30:00,99.16,99.23,99.15,99.15,6200.0,88.5557,88.6182,88.5467,88.5467,6200.0
2013-01-25 13:35:00,99.19,99.24,99.19,99.24,2300.0,88.5825,88.6271,88.5825,88.6271,2300.0
2013-01-25 13:40:00,99.24,99.24,99.17,99.23,3500.0,88.6271,88.6271,88.5646,88.6182,3500.0
2013-01-25 13:45:00,99.19,99.19,99.18,99.19,900.0,88.5825,88.5825,88.5735,88.5825,900.0
2013-01-25 13:50:00,99.18,99.24,99.18,99.24,1500.0,88.5735,88.6271,88.5735,88.6271,1500.0
2013-01-25 13:55:00,99.2,99.26,99.14,99.15,7600.0,88.5914,88.645,88.5378,88.5467,7600.0
2013-01-25 14:00:00,99.15,99.29,99.15,99.2,1000.0,88.5467,88.6718,88.5467,88.5914,1000.0
2013-01-25 14:05:00,99.31,99.31,99.18,99.18,5900.0,88.6896,88.6896,88.5735,88.5735,5900.0
2013-01-25 14:10:00,99.2,99.2,99.15,99.16,4700.0,88.5914,88.5914,88.5467,88.5557,4700.0
2013-01-25 14:15:00,99.2,99.26,99.16,99.2,2800.0,88.5914,88.645,88.5557,88.5914,2800.0
2013-01-25 14:20:00,99.23,99.24,99.15,99.2,2100.0,88.6182,88.6271,88.5467,88.5914,2100.0
2013-01-25 14:25:00,99.2,99.21,99.18,99.18,300.0,88.5914,88.6003,88.5735,88.5735,300.0
2013-01-25 14:30:00,99.26,99.26,99.19,99.2,3200.0,88.645,88.645,88.5825,88.5914,3200.0
2013-01-25 14:35:00,99.22,99.22,99.15,99.2,2200.0,88.6093,88.6093,88.5467,88.5914,2200.0
2013-01-25 14:40:00,99.24,99.26,99.22,99.26,1800.0,88.6271,88.645,88.6093,88.645,1800.0
2013-01-25 14:45:00,99.26,99.27,99.23,99.23,12900.0,88.645,88.6539,88.6182,88.6182,12900.0
2013-01-25 14:50:00,99.26,99.26,99.17,99.17,4200.0,88.645,88.645,88.5646,88.5646,4200.0
2013-01-25 14:55:00,99.22,99.26,99.18,99.19,13700.0,88.6093,88.645,88.5735,88.5825,13700.0
2013-01-25 15:00:00,99.26,99.26,99.17,99.18,2700.0,88.645,88.645,88.5646,88.5735,2700.0
2013-01-25 15:05:00,99.2,99.2,99.13,99.13,3800.0,88.5914,88.5914,88.5289,88.5289,3800.0
2013-01-25 15:10:00,99.1,99.17,99.1,99.16,29500.0,88.5021,88.5646,88.5021,88.5557,29500.0
2013-01-25 15:15:00,99.16,99.17,99.14,99.14,4800.0,88.5557,88.5646,88.5378,88.5378,4800.0
2013-01-25 15:20:00,99.14,99.37,99.11,99.28,49600.0,88.5378,88.7432,88.511,88.6628,49600.0
2013-01-25 15:25:00,99.35,99.36,99.26,99.26,40400.0,88.7254,88.7343,88.645,88.645,40400.0
2013-01-25 15:30:00,99.27,99.27,99.21,99.23,7700.0,88.6539,88.6539,88.6003,88.6182,7700.0
2013-01-25 15:35:00,99.22,99.27,99.16,99.16,1600.0,88.6093,88.6539,88.5557,88.5557,1600.0
2013-01-25 15:40:00,99.12,99.22,99.05,99.12,13400.0,88.52,88.6093,88.4574,88.52,13400.0
2013-01-25 15:45:00,99.17,99.3,99.15,99.29,2900.0,88.5646,88.6807,88.5467,88.6718,2900.0
2013-01-25 15:50:00,99.26,99.37,99.24,99.3,21100.0,88.645,88.7432,88.6271,88.6807,21100.0
2013-01-25 15:55:00,99.35,99.5,99.31,99.35,25400.0,88.7254,88.8593,88.6896,88.7254,25400.0
2013-01-28 09:30:00,99.49,99.61,99.06,99.59,5000.0,88.8504,88.9576,88.4664,88.9397,5000.0
2013-01-28 09:35:00,99.55,99.77,99.55,99.77,1100.0,88.904,89.1004,88.904,89.1004,1100.0
2013-01-28 09:40:00,99.72,99.73,99.61,99.61,800.0,89.0558,89.0647,88.9576,88.9576,800.0
2013-01-28 09:45:00,99.63,99.63,99.08,99.08,2100.0,88.9754,88.9754,88.4842,88.4842,2100.0
2013-01-28 09:50:00,99.19,99.19,99.0,99.0,1300.0,88.5825,88.5825,88.4128,88.4128,1300.0
2013-01-28 09:55:00,98.98,98.99,98.83,98.94,500.0,88.3949,88.4039,88.261,88.3592,500.0
2013-01-28 10:00:00,98.83,98.92,98.53,98.85,5700.0,88.261,88.3413,87.9931,88.2788,5700.0
2013-01-28 10:05:00,98.86,98.89,98.69,98.84,7100.0,88.2878,88.3146,88.1359,88.2699,7100.0
2013-01-28 10:10:00,98.8,98.86,98.74,98.8,6700.0,88.2342,88.2878,88.1806,88.2342,6700.0
2013-01-28 10:15:00,98.9,98.91,98.74,98.78,1000.0,88.3235,88.3324,88.1806,88.2163,1000.0
2013-01-28 10:20:00,98.87,98.95,98.78,98.86,2800.0,88.2967,88.3681,88.2163,88.2878,2800.0
2013-01-28 10:25:00,98.89,98.89,98.81,98.87,700.0,88.3146,88.3146,88.2431,88.2967,700.0
2013-01-28 10:30:00,98.93,99.04,98.93,99.04,800.0,88.3503,88.4485,88.3503,88.4485,800.0
2013-01-28 10:35:00,99.04,99.1,99.04,99.06,1300.0,88.4485,88.5021,88.4485,88.4664,1300.0
2013-01-28 10:40:00,99.1,99.2,99.07,99.2,2300.0,88.5021,88.5914,88.4753,88.5914,2300.0
2013-01-28 10:45:00,99.22,99.27,99.13,99.13,1700.0,88.6093,88.6539,88.5289,88.5289,1700.0
2013-01-28 10:50:00,99.12,99.13,98.77,98.98,4100.0,88.52,88.5289,88.2074,88.3949,4100.0
2013-01-28 10:55:00,98.85,98.9,98.85,98.9,200.0,88.2788,88.3235,88.2788,88.3235,200.0
2013-01-28 11:00:00,98.96,99.04,98.96,99.0,500.0,88.3771,88.4485,88.3771,88.4128,500.0
2013-01-28 11:05:00,98.89,99.04,98.89,98.96,500.0,88.3146,88.4485,88.3146,88.3771,500.0
2013-01-28 11:10:00,99.06,99.07,98.97,99.07,900.0,88.4664,88.4753,88.386,88.4753,900.0
2013-01-28 11:15:00,99.05,99.07,99.05,99.06,700.0,88.4574,88.4753,88.4574,88.4664,700.0
2013-01-28 11:20:00,99.06,99.07,99.02,99.02,600.0,88.4664,88.4753,88.4307,88.4307,600.0
2013-01-28 11:25:00,99.02,99.08,99.0,99.06,1500.0,88.4307,88.4842,88.4128,88.4664,1500.0
2013-01-28 11:30:00,99.07,99.07,99.0,99.0,300.0,88.4753,88.4753,88.4128,88.4128,300.0
2013-01-28 11:35:00,99.01,99.01,99.01,99.01,100.0,88.4217,88.4217,88.4217,88.4217,100.0
2013-01-28 11:40:00,99.08,99.12,99.08,99.12,2600.0,88.4842,88.52,88.4842,88.52,2600.0
2013-01-28 11:45:00,99.11,99.21,99.11,99.11,2000.0,88.511,88.6003,88.511,88.511,2000.0
2013-01-28 11:50:00,99.06,99.06,99.06,99.06,100.0,88.4664,88.4664,88.4664,88.4664,100.0
2013-01-28 11:55:00,99.12,99.18,99.06,99.16,1900.0,88.52,88.5735,88.4664,88.5557,1900.0
2013-01-28 12:00:00,99.18,99.18,99.06,99.15,12500.0,88.5735,88.5735,88.4664,88.5467,12500.0
2013-01-28 12:05:00,99.18,99.19,99.18,99.19,500.0,88.5735,88.5825,88.5735,88.5825,500.0
2013-01-28 12:10:00,99.19,99.19,99.19,99.19,0.0,88.5825,88.5825,88.5825,88.5825,0.0
2013-01-28 12:15:00,99.17,99.19,99.16,99.19,400.0,88.5646,88.5825,88.5557,88.5825,400.0
2013-01-28 12:20:00,99.23,99.23,99.08,99.09,8200.0,88.6182,88.6182,88.4842,88.4932,8200.0
2013-01-28 12:25:00,99.1,99.19,99.1,99.1,2700.0,88.5021,88.5825,88.5021,88.5021,2700.0
2013-01-28 12:30:00,99.15,99.15,99.07,99.07,400.0,88.5467,88.5467,88.4753,88.4753,400.0
2013-01-28 12:35:00,99.16,99.16,99.11,99.11,200.0,88.5557,88.5557,88.511,88.511,200.0
2013-01-28 12:40:00,99.15,99.16,99.12,99.15,600.0,88.5467,88.5557,88.52,88.5467,600.0
2013-01-28 12:45:00,99.11,99.23,99.11,99.23,300.0,88.511,88.6182,88.511,88.6182,300.0
2013-01-28 12:50:00,99.16,99.19,99.16,99.19,600.0,88.5557,88.5825,88.5557,88.5825,600.0
2013-01-28 12:55:00,99.16,99.19,99.16,99.19,500.0,88.5557,88.5825,88.5557,88.5825,500.0
2013-01-28 13:00:00,99.18,99.18,99.12,99.12,600.0,88.5735,88.5735,88.52,88.52,600.0
2013-01-28 13:05:00,99.16,99.16,99.1,99.1,400.0,88.5557,88.5557,88.5021,88.5021,400.0
2013-01-28 13:10:00,99.08,99.17,99.08,99.17,600.0,88.4842,88.5646,88.4842,88.5646,600.0
2013-01-28 13:15:00,99.17,99.17,99.17,99.17,0.0,88.5646,88.5646,88.5646,88.5646,0.0
2013-01-28 13:20:00,99.12,99.17,99.0,99.07,1700.0,88.52,88.5646,88.4128,88.4753,1700.0
2013-01-28 13:25:00,99.11,99.15,99.05,99.05,1400.0,88.511,88.5467,88.4574,88.4574,1400.0
2013-01-28 13:30:00,99.05,99.05,99.05,99.05,0.0,88.4574,88.4574,88.4574,88.4574,0.0
2013-01-28 13:35:00,99.08,99.22,99.08,99.22,1800.0,88.4842,88.6093,88.4842,88.6093,1800.0
2013-01-28 13:40:00,99.16,99.16,99.04,99.05,600.0,88.5557,88.5557,88.4485,88.4574,600.0
2013-01-28 13:45:00,99.03,99.03,98.95,98.97,900.0,88.4396,88.4396,88.3681,88.386,900.0
2013-01-28 13:50:00,98.97,99.07,98.97,99.07,800.0,88.386,88.4753,88.386,88.4753,800.0
2013-01-28 13:55:00,99.1,99.13,99.1,99.13,400.0,88.5021,88.5289,88.5021,88.5289,400.0
2013-01-28 14:00:00,99.13,99.17,99.11,99.11,600.0,88.5289,88.5646,88.511,88.511,600.0
2013-01-28 14:05:00,99.16,99.17,99.02,99.04,900.0,88.5557,88.5646,88.4307,88.4485,900.0
2013-01-28 14:10:00,99.16,99.16,99.1,99.13,600.0,88.5557,88.5557,88.5021,88.5289,600.0
2013-01-28 14:15:00,99.04,99.04,99.04,99.04,100.0,88.4485,88.4485,88.4485,88.4485,100.0
2013-01-28 14:20:00,99.06,99.07,99.06,99.06,400.0,88.4664,88.4753,88.4664,88.4664,400.0
2013-01-28 14:25:00,99.05,99.11,99.05,99.09,900.0,88.4574,88.511,88.4574,88.4932,900.0
2013-01-28 14:30:00,99.1,99.12,99.1,99.1,1900.0,88.5021,88.52,88.5021,88.5021,1900.0
2013-01-28 14:35:00,99.13,99.16,99.11,99.11,800.0,88.5289,88.5557,88.511,88.511,800.0
2013-01-28 14:40:00,99.17,99.18,99.13,99.13,800.0,88.5646,88.5735,88.5289,88.5289,800.0
2013-01-28 14:45:00,99.14,99.26,99.14,99.22,3500.0,88.5378,88.645,88.5378,88.6093,3500.0
2013-01-28 14:50:00,99.21,99.31,99.17,99.23,3000.0,88.6003,88.6896,88.5646,88.6182,3000.0
2013-01-28 14:55:00,99.15,99.23,99.14,99.23,600.0,88.5467,88.6182,88.5378,88.6182,600.0
2013-01-28 15:00:00,99.21,99.23,99.12,99.19,2200.0,88.6003,88.6182,88.52,88.5825,2200.0
2013-01-28 15:05:00,99.18,99.24,99.08,99.08,2100.0,88.5735,88.6271,88.4842,88.4842,2100.0
2013-01-28 15:10:00,99.13,99.13,99.01,99.1,1000.0,88.5289,88.5289,88.4217,88.5021,1000.0
2013-01-28 15:15:00,99.11,99.15,99.06,99.12,2600.0,88.511,88.5467,88.4664,88.52,2600.0
2013-01-28 15:20:00,99.06,99.08,99.03,99.07,1100.0,88.4664,88.4842,88.4396,88.4753,1100.0
2013-01-28 15:25:00,99.07,99.13,98.94,99.0,2700.0,88.4753,88.5289,88.3592,88.4128,2700.0
2013-01-28 15:30:00,99.03,99.1,98.96,99.07,4400.0,88.4396,88.5021,88.3771,88.4753,4400.0
2013-01-28 15:35:00,99.01,99.14,98.98,99.08,15000.0,88.4217,88.5378,88.3949,88.4842,15000.0
2013-01-28 15:40:00,99.07,99.17,99.0,99.1,2600.0,88.4753,88.5646,88.4128,88.5021,2600.0
2013-01-28 15:45:00,99.18,99.22,99.11,99.22,4900.0,88.5735,88.6093,88.511,88.6093,4900.0
2013-01-28 15:50:00,99.28,99.29,99.13,99.13,2000.0,88.6628,88.6718,88.5289,88.5289,2000.0
2013-01-28 15:55:00,99.17,99.39,99.02,99.25,11900.0,88.5646,88.7611,88.4307,88.6361,11900.0
2013-01-29 09:30:00,99.33,99.85,99.33,99.77,4400.0,88.7075,89.1719,88.7075,89.1004,4400.0
2013-01-29 09:35:00,99.66,99.66,99.27,99.48,6800.0,89.0022,89.0022,88.6539,88.8415,6800.0
2013-01-29 09:40:00,99.44,99.44,99.27,99.29,1200.0,88.8057,88.8057,88.6539,88.6718,1200.0
2013-01-29 09:45:00,99.24,99.4,99.2,99.2,4300.0,88.6271,88.77,88.5914,88.5914,4300.0
2013-01-29 09:50:00,99.18,99.3,99.18,99.23,1300.0,88.5735,88.6807,88.5735,88.6182,1300.0
2013-01-29 09:55:00,99.17,99.38,99.17,99.3,1500.0,88.5646,88.7522,88.5646,88.6807,1500.0
2013-01-29 10:00:00,99.26,99.26,99.26,99.26,400.0,88.645,88.645,88.645,88.645,400.0
2013-01-29 10:05:00,99.26,99.26,99.26,99.26,0.0,88.645,88.645,88.645,88.645,0.0
2013-01-29 10:10:00,99.2,99.2,99.13,99.13,500.0,88.5914,88.5914,88.5289,88.5289,500.0
2013-01-29 10:15:00,99.13,99.29,99.09,99.22,2800.0,88.5289,88.6718,88.4932,88.6093,2800.0
2013-01-29 10:20:00,99.28,99.38,99.28,99.31,3900.0,88.6628,88.7522,88.6628,88.6896,3900.0
2013-01-29 10:25:00,99.31,99.33,99.27,99.28,1700.0,88.6896,88.7075,88.6539,88.6628,1700.0
2013-01-29 10:30:00,99.25,99.34,99.25,99.34,2500.0,88.6361,88.7164,88.6361,88.7164,2500.0
2013-01-29 10:35:00,99.3,99.37,99.3,99.35,1200.0,88.6807,88.7432,88.6807,88.7254,1200.0
2013-01-29 10:40:00,99.3,99.46,99.3,99.45,8500.0,88.6807,88.8236,88.6807,88.8147,8500.0
2013-01-29 10:45:00,99.46,99.46,99.27,99.41,10100.0,88.8236,88.8236,88.6539,88.7789,10100.0
2013-01-29 10:50:00,99.42,99.6,99.35,99.5,4100.0,88.7879,88.9486,88.7254,88.8593,4100.0
2013-01-29 10:55:00,99.57,99.57,99.43,99.51,4600.0,88.9218,88.9218,88.7968,88.8683,4600.0
2013-01-29 11:00:00,99.51,99.59,99.5,99.59,1200.0,88.8683,88.9397,88.8593,88.9397,1200.0
2013-01-29 11:05:00,99.64,99.66,99.46,99.5,8700.0,88.9843,89.0022,88.8236,88.8593,8700.0
2013-01-29 11:10:00,99.5,99.6,99.5,99.6,1000.0,88.8593,88.9486,88.8593,88.9486,1000.0
2013-01-29 11:15:00,99.6,99.75,99.6,99.75,1300.0,88.9486,89.0826,88.9486,89.0826,1300.0
2013-01-29 11:20:00,99.88,100.03,99.88,99.97,700.0,89.1987,89.3326,89.1987,89.2791,700.0
2013-01-29 11:25:00,99.92,100.11,99.92,100.11,1300.0,89.2344,89.4041,89.2344,89.4041,1300.0
2013-01-29 11:30:00,100.1,100.13,100.03,100.1,700.0,89.3952,89.4219,89.3326,89.3952,700.0
2013-01-29 11:35:00,100.14,100.14,100.1,100.1,300.0,89.4309,89.4309,89.3952,89.3952,300.0
2013-01-29 11:40:00,100.17,100.2,100.15,100.2,1500.0,89.4577,89.4845,89.4398,89.4845,1500.0
2013-01-29 11:45:00,100.2,100.25,100.2,100.23,1600.0,89.4845,89.5291,89.4845,89.5113,1600.0
2013-01-29 11:50:00,100.29,100.29,100.24,100.24,400.0,89.5648,89.5648,89.5202,89.5202,400.0
2013-01-29 11:55:00,100.18,100.18,100.12,100.15,2500.0,89.4666,89.4666,89.413,89.4398,2500.0
2013-01-29 12:00:00,100.15,100.24,100.13,100.13,1300.0,89.4398,89.5202,89.4219,89.4219,1300.0
2013-01-29 12:05:00,100.2,100.2,100.17,100.18,1400.0,89.4845,89.4845,89.4577,89.4666,1400.0
2013-01-29 12:10:00,100.18,100.27,100.17,100.17,1600.0,89.4666,89.547,89.4577,89.4577,1600.0
2013-01-29 12:15:00,100.14,100.26,100.14,100.23,1500.0,89.4309,89.538,89.4309,89.5113,1500.0
2013-01-29 12:20:00,100.19,100.21,100.11,100.19,3300.0,89.4755,89.4934,89.4041,89.4755,3300.0
2013-01-29 12:25:00,100.04,100.13,100.04,100.1,1000.0,89.3416,89.4219,89.3416,89.3952,1000.0
2013-01-29 12:30:00,100.1,100.19,100.09,100.12,1700.0,89.3952,89.4755,89.3862,89.413,1700.0
2013-01-29 12:35:00,100.12,100.23,100.11,100.15,1800.0,89.413,89.5113,89.4041,89.4398,1800.0
2013-01-29 12:40:00,100.2,100.37,100.2,100.35,2400.0,89.4845,89.6363,89.4845,89.6184,2400.0
2013-01-29 12:45:00,100.31,100.56,100.27,100.53,5700.0,89.5827,89.806,89.547,89.7792,5700.0
2013-01-29 12:50:00,100.58,100.99,100.56,100.85,10600.0,89.8238,90.19,89.806,90.0649,10600.0
2013-01-29 12:55:00,100.92,100.97,100.83,100.97,1300.0,90.1275,90.1721,90.0471,90.1721,1300.0
2013-01-29 13:00:00,100.93,100.99,100.86,100.97,2000.0,90.1364,90.19,90.0739,90.1721,2000.0
2013-01-29 13:05:00,100.97,100.97,100.84,100.88,4100.0,90.1721,90.1721,90.056,90.0917,4100.0
2013-01-29 13:10:00,100.92,101.07,100.92,101.07,7600.0,90.1275,90.2614,90.1275,90.2614,7600.0
2013-01-29 13:15:00,101.04,101.08,100.95,101.08,1600.0,90.2346,90.2704,90.1543,90.2704,1600.0
2013-01-29 13:20:00,101.14,101.2,101.09,101.17,2400.0,90.3239,90.3775,90.2793,90.3507,2400.0
2013-01-29 13:25:00,101.1,101.19,101.1,101.18,2100.0,90.2882,90.3686,90.2882,90.3597,2100.0
2013-01-29 13:30:00,101.15,101.15,100.93,100.95,3600.0,90.3329,90.3329,90.1364,90.1543,3600.0
2013-01-29 13:35:00,100.96,101.0,100.91,101.0,2200.0,90.1632,90.1989,90.1185,90.1989,2200.0
2013-01-29 13:40:00,101.0,101.04,100.95,101.0,1200.0,90.1989,90.2346,90.1543,90.1989,1200.0
2013-01-29 13:45:00,100.99,101.05,100.92,100.95,4400.0,90.19,90.2436,90.1275,90.1543,4400.0
2013-01-29 13:50:00,100.92,100.99,100.88,100.89,1500.0,90.1275,90.19,90.0917,90.1007,1500.0
2013-01-29 13:55:00,100.9,100.91,100.9,100.91,300.0,90.1096,90.1185,90.1096,90.1185,300.0
2013-01-29 14:00:00,100.93,100.93,100.93,100.93,300.0,90.1364,90.1364,90.1364,90.1364,300.0
2013-01-29 14:05:00,100.98,100.98,100.92,100.92,1100.0,90.181,90.181,90.1275,90.1275,1100.0
2013-01-29 14:10:00,100.91,100.94,100.91,100.94,900.0,90.1185,90.1453,90.1185,90.1453,900.0
2013-01-29 14:15:00,100.84,101.1,100.84,101.1,2700.0,90.056,90.2882,90.056,90.2882,2700.0
2013-01-29 14:20:00,101.13,101.31,101.07,101.31,4200.0,90.315,90.4758,90.2614,90.4758,4200.0
2013-01-29 14:25:00,101.35,101.46,101.28,101.38,4300.0,90.5115,90.6097,90.449,90.5383,4300.0
2013-01-29 14:30:00,101.3,101.53,101.3,101.51,5600.0,90.4668,90.6722,90.4668,90.6544,5600.0
2013-01-29 14:35:00,101.64,101.67,101.47,101.58,6600.0,90.7705,90.7973,90.6186,90.7169,6600.0
2013-01-29 14:40:00,101.51,101.63,101.47,101.63,1300.0,90.6544,90.7615,90.6186,90.7615,1300.0
2013-01-29 14:45:00,101.49,101.7,101.49,101.58,1900.0,90.6365,90.824,90.6365,90.7169,1900.0
2013-01-29 14:50:00,101.7,101.7,101.57,101.61,5500.0,90.824,90.824,90.708,90.7437,5500.0
2013-01-29 14:55:00,101.61,101.71,101.55,101.71,2500.0,90.7437,90.833,90.6901,90.833,2500.0
2013-01-29 15:00:00,101.72,101.72,101.58,101.64,5100.0,90.8419,90.8419,90.7169,90.7705,5100.0
2013-01-29 15:05:00,101.67,101.8,101.62,101.8,4100.0,90.7973,90.9134,90.7526,90.9134,4100.0
2013-01-29 15:10:00,101.72,101.85,101.7,101.76,3700.0,90.8419,90.958,90.824,90.8776,3700.0
2013-01-29 15:15:00,101.77,101.77,101.51,101.51,11500.0,90.8866,90.8866,90.6544,90.6544,11500.0
2013-01-29 15:20:00,101.5,101.54,101.45,101.45,5100.0,90.6454,90.6812,90.6008,90.6008,5100.0
2013-01-29 15:25:00,101.48,101.6,101.48,101.51,8400.0,90.6276,90.7347,90.6276,90.6544,8400.0
2013-01-29 15:30:00,101.48,101.56,101.46,101.5,10000.0,90.6276,90.699,90.6097,90.6454,10000.0
2013-01-29 15:35:00,101.5,101.61,101.45,101.45,14500.0,90.6454,90.7437,90.6008,90.6008,14500.0
2013-01-29 15:40:00,101.47,101.56,101.45,101.47,12800.0,90.6186,90.699,90.6008,90.6186,12800.0
2013-01-29 15:45:00,101.45,101.53,101.38,101.46,5600.0,90.6008,90.6722,90.5383,90.6097,5600.0
2013-01-29 15:50:00,101.47,101.67,101.4,101.56,10400.0,90.6186,90.7973,90.5561,90.699,10400.0
2013-01-29 15:55:00,101.59,101.68,101.49,101.56,17200.0,90.7258,90.8062,90.6365,90.699,17200.0
2013-01-30 09:30:00,101.51,101.51,101.01,101.31,4300.0,90.6544,90.6544,90.2078,90.4758,4300.0
2013-01-30 09:35:00,101.39,101.79,101.38,101.56,2400.0,90.5472,90.9044,90.5383,90.699,2400.0
2013-01-30 09:40:00,101.46,101.8,101.46,101.67,3300.0,90.6097,90.9134,90.6097,90.7973,3300.0
2013-01-30 09:45:00,101.64,101.8,101.56,101.66,2300.0,90.7705,90.9134,90.699,90.7883,2300.0
2013-01-30 09:50:00,101.82,101.86,101.53,101.53,1800.0,90.9312,90.9669,90.6722,90.6722,1800.0
2013-01-30 09:55:00,101.52,101.66,101.27,101.33,4000.0,90.6633,90.7883,90.44,90.4936,4000.0
2013-01-30 10:00:00,101.26,101.33,101.13,101.18,3600.0,90.4311,90.4936,90.315,90.3597,3600.0
2013-01-30 10:05:00,101.19,101.54,101.1,101.19,5000.0,90.3686,90.6812,90.2882,90.3686,5000.0
2013-01-30 10:10:00,101.18,101.28,101.13,101.14,2300.0,90.3597,90.449,90.315,90.3239,2300.0
2013-01-30 10:15:00,101.13,101.16,100.56,100.68,9500.0,90.315,90.3418,89.806,89.9131,9500.0
2013-01-30 10:20:00,100.8,101.16,100.79,100.97,7000.0,90.0203,90.3418,90.0114,90.1721,7000.0
2013-01-30 10:25:00,100.89,100.99,100.68,100.7,4400.0,90.1007,90.19,89.9131,89.931,4400.0
2013-01-30 10:30:00,100.78,100.89,100.73,100.89,3100.0,90.0024,90.1007,89.9578,90.1007,3100.0
2013-01-30 10:35:00,100.88,101.18,100.81,101.18,7400.0,90.0917,90.3597,90.0292,90.3597,7400.0
2013-01-30 10:40:00,101.22,101.42,101.14,101.31,6600.0,90.3954,90.574,90.3239,90.4758,6600.0
2013-01-30 10:45:00,101.08,101.12,101.02,101.12,4900.0,90.2704,90.3061,90.2168,90.3061,4900.0
2013-01-30 10:50:00,101.16,101.47,101.03,101.47,21900.0,90.3418,90.6186,90.2257,90.6186,21900.0
2013-01-30 10:55:00,101.47,101.56,101.36,101.44,12600.0,90.6186,90.699,90.5204,90.5919,12600.0
2013-01-30 11:00:00,101.46,101.56,101.46,101.51,5500.0,90.6097,90.699,90.6097,90.6544,5500.0
2013-01-30 11:05:00,101.48,101.52,101.48,101.52,300.0,90.6276,90.6633,90.6276,90.6633,300.0
2013-01-30 11:10:00,101.45,101.51,101.21,101.21,2300.0,90.6008,90.6544,90.3864,90.3864,2300.0
2013-01-30 11:15:00,101.22,101.22,100.77,100.79,7000.0,90.3954,90.3954,89.9935,90.0114,7000.0
2013-01-30 11:20:00,100.77,100.77,100.72,100.72,700.0,89.9935,89.9935,89.9489,89.9489,700.0
2013-01-30 11:25:00,100.71,100.95,100.7,100.81,5200.0,89.9399,90.1543,89.931,90.0292,5200.0
2013-01-30 11:30:00,100.73,100.77,100.71,100.77,600.0,89.9578,89.9935,89.9399,89.9935,600.0
2013-01-30 11:35:00,100.71,100.73,100.62,100.7,2800.0,89.9399,89.9578,89.8595,89.931,2800.0
2013-01-30 11:40:00,100.76,100.76,100.76,100.76,200.0,89.9846,89.9846,89.9846,89.9846,200.0
2013-01-30 11:45:00,100.65,100.75,100.55,100.55,1500.0,89.8863,89.9756,89.797,89.797,1500.0
2013-01-30 11:50:00,100.62,100.63,100.57,100.57,1500.0,89.8595,89.8685,89.8149,89.8149,1500.0
2013-01-30 11:55:00,100.58,100.66,100.5,100.51,2400.0,89.8238,89.8953,89.7524,89.7613,2400.0
2013-01-30 12:00:00,100.56,100.58,100.51,100.55,2400.0,89.806,89.8238,89.7613,89.797,2400.0
2013-01-30 12:05:00,100.56,100.56,100.44,100.49,4800.0,89.806,89.806,89.6988,89.7434,4800.0
2013-01-30 12:10:00,100.5,100.66,100.5,100.66,10000.0,89.7524,89.8953,89.7524,89.8953,10000.0
2013-01-30 12:15:00,100.57,100.66,100.47,100.55,2300.0,89.8149,89.8953,89.7256,89.797,2300.0
2013-01-30 12:20:00,100.55,100.55,100.48,100.49,500.0,89.797,89.797,89.7345,89.7434,500.0
2013-01-30 12:25:00,100.51,100.55,100.41,100.48,2000.0,89.7613,89.797,89.672,89.7345,2000.0
2013-01-30 12:30:00,100.42,100.47,100.34,100.34,1300.0,89.6809,89.7256,89.6095,89.6095,1300.0
2013-01-30 12:35:00,100.35,100.36,100.13,100.29,7300.0,89.6184,89.6273,89.4219,89.5648,7300.0
2013-01-30 12:40:00,100.15,100.26,100.15,100.17,1600.0,89.4398,89.538,89.4398,89.4577,1600.0
2013-01-30 12:45:00,100.26,100.27,100.23,100.27,900.0,89.538,89.547,89.5113,89.547,900.0
2013-01-30 12:50:00,100.35,100.35,100.35,100.35,100.0,89.6184,89.6184,89.6184,89.6184,100.0
2013-01-30 12:55:00,100.36,100.37,100.32,100.37,1100.0,89.6273,89.6363,89.5916,89.6363,1100.0
2013-01-30 13:00:00,100.33,100.54,100.33,100.54,2100.0,89.6006,89.7881,89.6006,89.7881,2100.0
2013-01-30 13:05:00,100.52,100.52,100.48,100.5,600.0,89.7702,89.7702,89.7345,89.7524,600.0
2013-01-30 13:10:00,100.55,100.62,100.34,100.46,4700.0,89.797,89.8595,89.6095,89.7167,4700.0
2013-01-30 13:15:00,100.3,100.39,100.3,100.39,200.0,89.5738,89.6541,89.5738,89.6541,200.0
2013-01-30 13:20:00,100.29,100.29,100.29,100.29,900.0,89.5648,89.5648,89.5648,89.5648,900.0
2013-01-30 13:25:00,100.36,100.41,100.32,100.32,1000.0,89.6273,89.672,89.5916,89.5916,1000.0
2013-01-30 13:30:00,100.4,100.44,100.4,100.44,400.0,89.6631,89.6988,89.6631,89.6988,400.0
2013-01-30 13:35:00,100.47,100.61,100.44,100.5,3200.0,89.7256,89.8506,89.6988,89.7524,3200.0
2013-01-30 13:40:00,100.48,100.48,100.4,100.45,1100.0,89.7345,89.7345,89.6631,89.7077,1100.0
2013-01-30 13:45:00,100.42,100.49,100.4,100.46,600.0,89.6809,89.7434,89.6631,89.7167,600.0
2013-01-30 13:50:00,100.48,100.59,100.45,100.52,2300.0,89.7345,89.8328,89.7077,89.7702,2300.0
2013-01-30 13:55:00,100.52,100.67,100.51,100.65,2600.0,89.7702,89.9042,89.7613,89.8863,2600.0
2013-01-30 14:00:00,100.65,100.65,100.65,100.65,100.0,89.8863,89.8863,89.8863,89.8863,100.0
2013-01-30 14:05:00,100.72,100.72,100.59,100.59,400.0,89.9489,89.9489,89.8328,89.8328,400.0
2013-01-30 14:10:00,100.64,100.73,100.64,100.68,1100.0,89.8774,89.9578,89.8774,89.9131,1100.0
2013-01-30 14:15:00,100.64,100.67,100.45,100.45,700.0,89.8774,89.9042,89.7077,89.7077,700.0
2013-01-30 14:20:00,100.45,100.53,100.45,100.46,400.0,89.7077,89.7792,89.7077,89.7167,400.0
2013-01-30 14:25:00,100.44,100.59,100.44,100.59,1300.0,89.6988,89.8328,89.6988,89.8328,1300.0
2013-01-30 14:30:00,100.64,100.69,100.58,100.58,1600.0,89.8774,89.9221,89.8238,89.8238,1600.0
2013-01-30 14:35:00,100.55,100.55,100.47,100.55,900.0,89.797,89.797,89.7256,89.797,900.0
2013-01-30 14:40:00,100.59,100.59,100.55,100.55,200.0,89.8328,89.8328,89.797,89.797,200.0
2013-01-30 14:45:00,100.58,100.62,100.5,100.5,3400.0,89.8238,89.8595,89.7524,89.7524,3400.0
2013-01-30 14:50:00,100.57,100.64,100.54,100.64,1600.0,89.8149,89.8774,89.7881,89.8774,1600.0
2013-01-30 14:55:00,100.54,100.63,100.54,100.55,3000.0,89.7881,89.8685,89.7881,89.797,3000.0
2013-01-30 15:00:00,100.54,100.55,100.51,100.55,1700.0,89.7881,89.797,89.7613,89.797,1700.0
2013-01-30 15:05:00,100.55,100.64,100.55,100.59,3500.0,89.797,89.8774,89.797,89.8328,3500.0
2013-01-30 15:10:00,100.54,100.55,100.49,100.49,900.0,89.7881,89.797,89.7434,89.7434,900.0
2013-01-30 15:15:00,100.5,100.52,100.37,100.38,2400.0,89.7524,89.7702,89.6363,89.6452,2400.0
2013-01-30 15:20:00,100.45,100.51,100.37,100.43,2000.0,89.7077,89.7613,89.6363,89.6899,2000.0
2013-01-30 15:25:00,100.34,100.42,100.33,100.37,3300.0,89.6095,89.6809,89.6006,89.6363,3300.0
2013-01-30 15:30:00,100.36,100.43,100.33,100.43,4200.0,89.6273,89.6899,89.6006,89.6899,4200.0
2013-01-30 15:35:00,100.39,100.42,100.18,100.23,6800.0,89.6541,89.6809,89.4666,89.5113,6800.0
2013-01-30 15:40:00,100.15,100.26,100.1,100.23,4700.0,89.4398,89.538,89.3952,89.5113,4700.0
2013-01-30 15:45:00,100.17,100.2,100.01,100.01,9200.0,89.4577,89.4845,89.3148,89.3148,9200.0
2013-01-30 15:50:00,100.01,100.06,99.92,99.97,12600.0,89.3148,89.3594,89.2344,89.2791,12600.0
2013-01-30 15:55:00,99.94,100.1,99.91,100.07,16800.0,89.2523,89.3952,89.2255,89.3684,16800.0
2013-01-31 09:30:00,99.58,99.58,99.26,99.26,3000.0,88.9308,88.9308,88.645,88.645,3000.0
2013-01-31 09:35:00,99.25,99.25,98.81,98.96,1600.0,88.6361,88.6361,88.2431,88.3771,1600.0
2013-01-31 09:40:00,98.9,99.46,98.86,99.46,3800.0,88.3235,88.8236,88.2878,88.8236,3800.0
2013-01-31 09:45:00,99.53,99.95,99.5,99.95,2900.0,88.8861,89.2612,88.8593,89.2612,2900.0
2013-01-31 09:50:00,99.96,99.96,99.82,99.82,1300.0,89.2701,89.2701,89.1451,89.1451,1300.0
2013-01-31 09:55:00,99.84,99.88,99.74,99.88,2500.0,89.163,89.1987,89.0737,89.1987,2500.0
2013-01-31 10:00:00,99.93,99.93,99.67,99.67,1000.0,89.2433,89.2433,89.0111,89.0111,1000.0
2013-01-31 10:05:00,99.59,99.59,99.42,99.45,800.0,88.9397,88.9397,88.7879,88.8147,800.0
2013-01-31 10:10:00,99.56,99.95,99.56,99.8,1900.0,88.9129,89.2612,88.9129,89.1272,1900.0
2013-01-31 10:15:00,99.59,99.8,99.59,99.72,400.0,88.9397,89.1272,88.9397,89.0558,400.0
2013-01-31 10:20:00,99.86,99.91,99.86,99.87,300.0,89.1808,89.2255,89.1808,89.1898,300.0
2013-01-31 10:25:00,99.86,99.96,99.83,99.9,800.0,89.1808,89.2701,89.154,89.2165,800.0
2013-01-31 10:30:00,99.83,99.92,99.83,99.92,400.0,89.154,89.2344,89.154,89.2344,400.0
2013-01-31 10:35:00,99.83,99.91,99.83,99.91,800.0,89.154,89.2255,89.154,89.2255,800.0
2013-01-31 10:40:00,99.97,100.11,99.92,100.0,4600.0,89.2791,89.4041,89.2344,89.3058,4600.0
2013-01-31 10:45:00,99.96,99.96,99.61,99.78,16300.0,89.2701,89.2701,88.9576,89.1094,16300.0
2013-01-31 10:50:00,99.68,99.94,99.67,99.94,2000.0,89.0201,89.2523,89.0111,89.2523,2000.0
2013-01-31 10:55:00,99.95,100.02,99.92,99.96,3300.0,89.2612,89.3237,89.2344,89.2701,3300.0
2013-01-31 11:00:00,99.99,100.0,99.89,99.89,2000.0,89.2969,89.3058,89.2076,89.2076,2000.0
2013-01-31 11:05:00,99.95,100.02,99.8,99.89,13600.0,89.2612,89.3237,89.1272,89.2076,13600.0
2013-01-31 11:10:00,99.8,99.86,99.59,99.62,5300.0,89.1272,89.1808,88.9397,88.9665,5300.0
2013-01-31 11:15:00,99.62,99.68,99.36,99.36,10100.0,88.9665,89.0201,88.7343,88.7343,10100.0
2013-01-31 11:20:00,99.35,99.37,99.04,99.07,19600.0,88.7254,88.7432,88.4485,88.4753,19600.0
2013-01-31 11:25:00,99.06,99.07,98.99,98.99,1200.0,88.4664,88.4753,88.4039,88.4039,1200.0
2013-01-31 11:30:00,98.95,98.96,98.84,98.85,1400.0,88.3681,88.3771,88.2699,88.2788,1400.0
2013-01-31 11:35:00,98.84,99.11,98.68,99.04,2300.0,88.2699,88.511,88.127,88.4485,2300.0
2013-01-31 11:40:00,98.88,98.88,98.66,98.73,1800.0,88.3056,88.3056,88.1092,88.1717,1800.0
2013-01-31 11:45:00,98.72,99.09,98.65,99.09,2200.0,88.1627,88.4932,88.1002,88.4932,2200.0
2013-01-31 11:50:00,98.93,98.99,98.93,98.98,1000.0,88.3503,88.4039,88.3503,88.3949,1000.0
2013-01-31 11:55:00,98.99,99.0,98.72,98.73,3000.0,88.4039,88.4128,88.1627,88.1717,3000.0
2013-01-31 12:00:00,98.72,98.87,98.72,98.86,1300.0,88.1627,88.2967,88.1627,88.2878,1300.0
2013-01-31 12:05:00,98.87,98.87,98.83,98.84,800.0,88.2967,88.2967,88.261,88.2699,800.0
2013-01-31 12:10:00,98.83,99.09,98.81,99.09,2000.0,88.261,88.4932,88.2431,88.4932,2000.0
2013-01-31 12:15:00,99.11,99.31,98.93,98.93,4500.0,88.511,88.6896,88.3503,88.3503,4500.0
2013-01-31 12:20:00,98.94,98.94,98.92,98.93,300.0,88.3592,88.3592,88.3413,88.3503,300.0
2013-01-31 12:25:00,99.03,99.03,98.9,98.9,1500.0,88.4396,88.4396,88.3235,88.3235,1500.0
2013-01-31 12:30:00,98.9,99.0,98.83,98.99,1600.0,88.3235,88.4128,88.261,88.4039,1600.0
2013-01-31 12:35:00,99.04,99.09,98.95,98.99,700.0,88.4485,88.4932,88.3681,88.4039,700.0
2013-01-31 12:40:00,99.01,99.28,99.01,99.07,2600.0,88.4217,88.6628,88.4217,88.4753,2600.0
2013-01-31 12:45:00,99.1,99.24,99.04,99.04,3000.0,88.5021,88.6271,88.4485,88.4485,3000.0
2013-01-31 12:50:00,99.01,99.24,99.01,99.12,2000.0,88.4217,88.6271,88.4217,88.52,2000.0
2013-01-31 12:55:00,99.21,99.21,98.89,99.04,2400.0,88.6003,88.6003,88.3146,88.4485,2400.0
2013-01-31 13:00:00,99.14,99.37,99.14,99.17,4600.0,88.5378,88.7432,88.5378,88.5646,4600.0
2013-01-31 13:05:00,99.15,99.16,98.85,98.91,2400.0,88.5467,88.5557,88.2788,88.3324,2400.0
2013-01-31 13:10:00,99.14,99.14,98.85,99.05,800.0,88.5378,88.5378,88.2788,88.4574,800.0
2013-01-31 13:15:00,99.09,99.15,99.09,99.13,800.0,88.4932,88.5467,88.4932,88.5289,800.0
2013-01-31 13:20:00,99.19,99.34,99.19,99.28,1200.0,88.5825,88.7164,88.5825,88.6628,1200.0
2013-01-31 13:25:00,99.31,99.32,99.1,99.32,6200.0,88.6896,88.6986,88.5021,88.6986,6200.0
2013-01-31 13:30:00,99.34,99.4,99.25,99.25,2900.0,88.7164,88.77,88.6361,88.6361,2900.0
2013-01-31 13:35:00,99.39,99.39,99.24,99.27,1600.0,88.7611,88.7611,88.6271,88.6539,1600.0
2013-01-31 13:40:00,99.28,99.28,99.01,99.12,8200.0,88.6628,88.6628,88.4217,88.52,8200.0
2013-01-31 13:45:00,99.0,99.02,98.99,99.01,700.0,88.4128,88.4307,88.4039,88.4217,700.0
2013-01-31 13:50:00,99.02,99.06,98.85,99.05,7400.0,88.4307,88.4664,88.2788,88.4574,7400.0
2013-01-31 13:55:00,99.14,99.14,98.76,98.9,4000.0,88.5378,88.5378,88.1985,88.3235,4000.0
2013-01-31 14:00:00,98.92,99.21,98.92,99.2,2000.0,88.3413,88.6003,88.3413,88.5914,2000.0
2013-01-31 14:05:00,99.2,99.21,98.92,98.92,4800.0,88.5914,88.6003,88.3413,88.3413,4800.0
2013-01-31 14:10:00,98.91,98.94,98.79,98.91,1200.0,88.3324,88.3592,88.2252,88.3324,1200.0
2013-01-31 14:15:00,98.97,98.97,98.9,98.97,900.0,88.386,88.386,88.3235,88.386,900.0
2013-01-31 14:20:00,98.92,99.07,98.92,99.07,1200.0,88.3413,88.4753,88.3413,88.4753,1200.0
2013-01-31 14:25:00,99.14,99.14,98.98,99.01,2200.0,88.5378,88.5378,88.3949,88.4217,2200.0
2013-01-31 14:30:00,98.99,99.08,98.85,99.08,2200.0,88.4039,88.4842,88.2788,88.4842,2200.0
2013-01-31 14:35:00,99.1,99.15,98.85,98.88,2100.0,88.5021,88.5467,88.2788,88.3056,2100.0
2013-01-31 14:40:00,98.9,98.96,98.8,98.88,2200.0,88.3235,88.3771,88.2342,88.3056,2200.0
2013-01-31 14:45:00,98.83,99.01,98.83,99.01,2500.0,88.261,88.4217,88.261,88.4217,2500.0
2013-01-31 14:50:00,98.9,98.99,98.9,98.9,1900.0,88.3235,88.4039,88.3235,88.3235,1900.0
2013-01-31 14:55:00,98.91,99.01,98.83,99.01,2600.0,88.3324,88.4217,88.261,88.4217,2600.0
2013-01-31 15:00:00,98.94,98.94,98.58,98.58,5800.0,88.3592,88.3592,88.0377,88.0377,5800.0
2013-01-31 15:05:00,98.73,98.94,98.67,98.94,3100.0,88.1717,88.3592,88.1181,88.3592,3100.0
2013-01-31 15:10:00,98.94,99.08,98.93,98.93,3500.0,88.3592,88.4842,88.3503,88.3503,3500.0
2013-01-31 15:15:00,98.84,98.93,98.81,98.93,3000.0,88.2699,88.3503,88.2431,88.3503,3000.0
2013-01-31 15:20:00,98.88,98.96,98.81,98.94,4300.0,88.3056,88.3771,88.2431,88.3592,4300.0
2013-01-31 15:25:00,98.95,99.1,98.91,99.08,5300.0,88.3681,88.5021,88.3324,88.4842,5300.0
2013-01-31 15:30:00,99.1,99.15,99.03,99.11,7200.0,88.5021,88.5467,88.4396,88.511,7200.0
2013-01-31 15:35:00,99.11,99.13,98.85,98.85,8000.0,88.511,88.5289,88.2788,88.2788,8000.0
2013-01-31 15:40:00,98.87,98.97,98.85,98.92,36700.0,88.2967,88.386,88.2788,88.3413,36700.0
2013-01-31 15:45:00,98.91,98.91,98.62,98.63,13500.0,88.3324,88.3324,88.0734,88.0824,13500.0
2013-01-31 15:50:00,98.65,98.84,98.61,98.83,10700.0,88.1002,88.2699,88.0645,88.261,10700.0
2013-01-31 15:55:00,98.83,98.84,98.71,98.73,18900.0,88.261,88.2699,88.1538,88.1717,18900.0
2013-02-01 09:30:00,100.3,100.3,99.33,99.33,2100.0,89.5738,89.5738,88.7075,88.7075,2100.0
2013-02-01 09:35:00,99.59,99.77,99.59,99.74,700.0,88.9397,89.1004,88.9397,89.0737,700.0
2013-02-01 09:40:00,99.78,99.89,99.77,99.84,1200.0,89.1094,89.2076,89.1004,89.163,1200.0
2013-02-01 09:45:00,99.89,100.04,99.73,99.81,3700.0,89.2076,89.3416,89.0647,89.1362,3700.0
2013-02-01 09:50:00,99.79,99.95,99.79,99.82,1800.0,89.1183,89.2612,89.1183,89.1451,1800.0
2013-02-01 09:55:00,99.89,100.08,99.68,99.68,2700.0,89.2076,89.3773,89.0201,89.0201,2700.0
2013-02-01 10:00:00,99.84,99.88,99.63,99.63,7500.0,89.163,89.1987,88.9754,88.9754,7500.0
2013-02-01 10:05:00,99.69,100.05,99.69,99.84,12500.0,89.029,89.3505,89.029,89.163,12500.0
2013-02-01 10:10:00,99.91,99.91,99.59,99.59,2000.0,89.2255,89.2255,88.9397,88.9397,2000.0
2013-02-01 10:15:00,99.55,99.75,99.55,99.58,1100.0,88.904,89.0826,88.904,88.9308,1100.0
2013-02-01 10:20:00,99.58,99.64,99.46,99.47,1800.0,88.9308,88.9843,88.8236,88.8325,1800.0
2013-02-01 10:25:00,99.35,99.35,99.27,99.27,400.0,88.7254,88.7254,88.6539,88.6539,400.0
2013-02-01 10:30:00,99.29,99.35,99.29,99.31,700.0,88.6718,88.7254,88.6718,88.6896,700.0
2013-02-01 10:35:00,99.32,99.41,99.32,99.36,3800.0,88.6986,88.7789,88.6986,88.7343,3800.0
2013-02-01 10:40:00,99.43,99.43,99.12,99.12,2100.0,88.7968,88.7968,88.52,88.52,2100.0
2013-02-01 10:45:00,99.17,99.26,99.17,99.26,700.0,88.5646,88.645,88.5646,88.645,700.0
2013-02-01 10:50:00,99.28,99.28,99.04,99.04,1900.0,88.6628,88.6628,88.4485,88.4485,1900.0
2013-02-01 10:55:00,99.04,99.33,99.04,99.33,1900.0,88.4485,88.7075,88.4485,88.7075,1900.0
2013-02-01 11:00:00,99.37,99.37,99.37,99.37,300.0,88.7432,88.7432,88.7432,88.7432,300.0
2013-02-01 11:05:00,99.45,99.52,99.45,99.51,1200.0,88.8147,88.8772,88.8147,88.8683,1200.0
2013-02-01 11:10:00,99.5,99.5,99.41,99.43,700.0,88.8593,88.8593,88.7789,88.7968,700.0
2013-02-01 11:15:00,99.36,99.37,99.31,99.37,1800.0,88.7343,88.7432,88.6896,88.7432,1800.0
2013-02-01 11:20:00,99.42,99.46,99.35,99.35,2500.0,88.7879,88.8236,88.7254,88.7254,2500.0
2013-02-01 11:25:00,99.31,99.31,99.16,99.16,2300.0,88.6896,88.6896,88.5557,88.5557,2300.0
2013-02-01 11:30:00,99.24,99.34,99.24,99.31,1900.0,88.6271,88.7164,88.6271,88.6896,1900.0
2013-02-01 11:35:00,99.3,99.3,99.19,99.19,800.0,88.6807,88.6807,88.5825,88.5825,800.0
2013-02-01 11:40:00,99.19,99.37,99.19,99.19,2800.0,88.5825,88.7432,88.5825,88.5825,2800.0
2013-02-01 11:45:00,99.19,99.21,99.16,99.16,1300.0,88.5825,88.6003,88.5557,88.5557,1300.0
2013-02-01 11:50:00,99.14,99.16,99.12,99.15,1300.0,88.5378,88.5557,88.52,88.5467,1300.0
2013-02-01 11:55:00,99.15,99.3,99.15,99.26,4000.0,88.5467,88.6807,88.5467,88.645,4000.0
2013-02-01 12:00:00,99.26,99.29,99.25,99.25,1800.0,88.645,88.6718,88.6361,88.6361,1800.0
2013-02-01 12:05:00,99.22,99.34,99.12,99.29,1500.0,88.6093,88.7164,88.52,88.6718,1500.0
2013-02-01 12:10:00,99.3,99.3,99.11,99.16,1700.0,88.6807,88.6807,88.511,88.5557,1700.0
2013-02-01 12:15:00,99.16,99.28,99.12,99.12,2700.0,88.5557,88.6628,88.52,88.52,2700.0
2013-02-01 12:20:00,99.16,99.2,99.13,99.13,1400.0,88.5557,88.5914,88.5289,88.5289,1400.0
2013-02-01 12:25:00,99.14,99.16,99.1,99.1,600.0,88.5378,88.5557,88.5021,88.5021,600.0
2013-02-01 12:30:00,99.15,99.29,99.15,99.16,2300.0,88.5467,88.6718,88.5467,88.5557,2300.0
2013-02-01 12:35:00,99.13,99.17,98.98,98.98,2300.0,88.5289,88.5646,88.3949,88.3949,2300.0
2013-02-01 12:40:00,99.0,99.0,98.93,98.98,1100.0,88.4128,88.4128,88.3503,88.3949,1100.0
2013-02-01 12:45:00,99.06,99.06,98.98,98.98,600.0,88.4664,88.4664,88.3949,88.3949,600.0
2013-02-01 12:50:00,99.0,99.0,98.9,98.9,800.0,88.4128,88.4128,88.3235,88.3235,800.0
2013-02-01 12:55:00,98.9,98.92,98.9,98.9,1300.0,88.3235,88.3413,88.3235,88.3235,1300.0
2013-02-01 13:00:00,98.91,98.95,98.89,98.93,900.0,88.3324,88.3681,88.3146,88.3503,900.0
2013-02-01 13:05:00,98.9,98.97,98.8,98.83,1900.0,88.3235,88.386,88.2342,88.261,1900.0
2013-02-01 13:10:00,98.84,98.93,98.8,98.87,1900.0,88.2699,88.3503,88.2342,88.2967,1900.0
2013-02-01 13:15:00,98.83,98.89,98.79,98.79,2300.0,88.261,88.3146,88.2252,88.2252,2300.0
2013-02-01 13:20:00,98.79,98.79,98.63,98.78,4600.0,88.2252,88.2252,88.0824,88.2163,4600.0
2013-02-01 13:25:00,98.78,98.87,98.78,98.86,1500.0,88.2163,88.2967,88.2163,88.2878,1500.0
2013-02-01 13:30:00,98.79,98.85,98.75,98.85,1200.0,88.2252,88.2788,88.1895,88.2788,1200.0
2013-02-01 13:35:00,98.87,98.93,98.85,98.89,1100.0,88.2967,88.3503,88.2788,88.3146,1100.0
2013-02-01 13:40:00,98.92,98.93,98.9,98.9,400.0,88.3413,88.3503,88.3235,88.3235,400.0
2013-02-01 13:45:00,98.88,98.88,98.86,98.86,300.0,88.3056,88.3056,88.2878,88.2878,300.0
2013-02-01 13:50:00,98.84,98.9,98.76,98.86,2500.0,88.2699,88.3235,88.1985,88.2878,2500.0
2013-02-01 13:55:00,98.92,98.92,98.81,98.82,2200.0,88.3413,88.3413,88.2431,88.252,2200.0
2013-02-01 14:00:00,98.84,98.84,98.71,98.72,1900.0,88.2699,88.2699,88.1538,88.1627,1900.0
2013-02-01 14:05:00,98.76,98.79,98.76,98.79,500.0,88.1985,88.2252,88.1985,88.2252,500.0
2013-02-01 14:10:00,98.8,98.82,98.8,98.82,300.0,88.2342,88.252,88.2342,88.252,300.0
2013-02-01 14:15:00,98.81,98.85,98.74,98.81,3100.0,88.2431,88.2788,88.1806,88.2431,3100.0
2013-02-01 14:20:00,98.81,98.83,98.74,98.81,1300.0,88.2431,88.261,88.1806,88.2431,1300.0
2013-02-01 14:25:00,98.86,98.86,98.73,98.73,1800.0,88.2878,88.2878,88.1717,88.1717,1800.0
2013-02-01 14:30:00,98.82,98.82,98.77,98.77,800.0,88.252,88.252,88.2074,88.2074,800.0
2013-02-01 14:35:00,98.72,98.72,98.6,98.6,4900.0,88.1627,88.1627,88.0556,88.0556,4900.0
2013-02-01 14:40:00,98.62,98.64,98.58,98.64,1500.0,88.0734,88.0913,88.0377,88.0913,1500.0
2013-02-01 14:45:00,98.61,98.61,98.55,98.56,3600.0,88.0645,88.0645,88.0109,88.0198,3600.0
2013-02-01 14:50:00,98.54,98.64,98.54,98.57,1000.0,88.002,88.0913,88.002,88.0288,1000.0
2013-02-01 14:55:00,98.55,98.58,98.44,98.44,3900.0,88.0109,88.0377,87.9127,87.9127,3900.0
2013-02-01 15:00:00,98.47,98.58,98.43,98.5,2300.0,87.9395,88.0377,87.9037,87.9663,2300.0
2013-02-01 15:05:00,98.5,98.5,98.44,98.46,1300.0,87.9663,87.9663,87.9127,87.9305,1300.0
2013-02-01 15:10:00,98.52,98.55,98.45,98.55,3100.0,87.9841,88.0109,87.9216,88.0109,3100.0
2013-02-01 15:15:00,98.48,98.58,98.46,98.58,1300.0,87.9484,88.0377,87.9305,88.0377,1300.0
2013-02-01 15:20:00,98.53,98.59,98.49,98.49,4400.0,87.9931,88.0466,87.9573,87.9573,4400.0
2013-02-01 15:25:00,98.47,98.59,98.47,98.56,2500.0,87.9395,88.0466,87.9395,88.0198,2500.0
2013-02-01 15:30:00,98.53,98.57,98.4,98.43,5700.0,87.9931,88.0288,87.877,87.9037,5700.0
2013-02-01 15:35:00,98.41,98.44,98.37,98.41,6000.0,87.8859,87.9127,87.8502,87.8859,6000.0
2013-02-01 15:40:00,98.37,98.61,98.37,98.61,2800.0,87.8502,88.0645,87.8502,88.0645,2800.0
2013-02-01 15:45:00,98.64,98.64,98.53,98.57,7400.0,88.0913,88.0913,87.9931,88.0288,7400.0
2013-02-01 15:50:00,98.57,98.64,98.51,98.54,12700.0,88.0288,88.0913,87.9752,88.002,12700.0
2013-02-01 15:55:00,98.54,98.55,98.31,98.38,19600.0,88.002,88.0109,87.7966,87.8591,19600.0
2013-02-04 09:30:00,97.89,98.47,97.65,97.88,2900.0,87.4215,87.9395,87.2072,87.4126,2900.0
2013-02-04 09:35:00,98.04,98.6,98.04,98.3,3000.0,87.5555,88.0556,87.5555,87.7876,3000.0
2013-02-04 09:40:00,98.28,98.61,98.03,98.57,3800.0,87.7698,88.0645,87.5465,88.0288,3800.0
2013-02-04 09:45:00,98.53,98.53,98.09,98.31,1700.0,87.9931,87.9931,87.6001,87.7966,1700.0
2013-02-04 09:50:00,98.3,98.7,98.3,98.7,600.0,87.7876,88.1449,87.7876,88.1449,600.0
2013-02-04 09:55:00,98.83,98.83,98.64,98.64,700.0,88.261,88.261,88.0913,88.0913,700.0
2013-02-04 10:00:00,98.62,98.62,98.3,98.3,1200.0,88.0734,88.0734,87.7876,87.7876,1200.0
2013-02-04 10:05:00,98.37,98.51,98.17,98.51,2500.0,87.8502,87.9752,87.6716,87.9752,2500.0
2013-02-04 10:10:00,98.47,98.53,98.3,98.33,1700.0,87.9395,87.9931,87.7876,87.8144,1700.0
2013-02-04 10:15:00,98.25,98.25,97.89,97.89,1700.0,87.743,87.743,87.4215,87.4215,1700.0
2013-02-04 10:20:00,97.89,98.07,97.89,98.04,500.0,87.4215,87.5822,87.4215,87.5555,500.0
2013-02-04 10:25:00,98.0,98.13,97.88,98.13,2400.0,87.5197,87.6358,87.4126,87.6358,2400.0
2013-02-04 10:30:00,98.08,98.1,98.04,98.09,900.0,87.5912,87.609,87.5555,87.6001,900.0
2013-02-04 10:35:00,98.04,98.04,97.74,97.97,2900.0,87.5555,87.5555,87.2875,87.4929,2900.0
2013-02-04 10:40:00,97.92,98.13,97.92,98.02,1200.0,87.4483,87.6358,87.4483,87.5376,1200.0
2013-02-04 10:45:00,98.07,98.14,97.89,98.02,2600.0,87.5822,87.6448,87.4215,87.5376,2600.0
2013-02-04 10:50:00,98.14,98.22,98.14,98.17,1000.0,87.6448,87.7162,87.6448,87.6716,1000.0
2013-02-04 10:55:00,98.28,98.45,98.28,98.38,2600.0,87.7698,87.9216,87.7698,87.8591,2600.0
2013-02-04 11:00:00,98.3,98.46,98.28,98.3,400.0,87.7876,87.9305,87.7698,87.7876,400.0
2013-02-04 11:05:00,98.3,98.31,98.02,98.04,3500.0,87.7876,87.7966,87.5376,87.5555,3500.0
2013-02-04 11:10:00,98.02,98.11,97.97,98.11,1600.0,87.5376,87.618,87.4929,87.618,1600.0
2013-02-04 11:15:00,98.03,98.14,98.02,98.14,300.0,87.5465,87.6448,87.5376,87.6448,300.0
2013-02-04 11:20:00,98.01,98.07,98.01,98.07,200.0,87.5287,87.5822,87.5287,87.5822,200.0
2013-02-04 11:25:00,98.04,98.25,97.83,97.83,2600.0,87.5555,87.743,87.3679,87.3679,2600.0
2013-02-04 11:30:00,97.81,97.9,97.81,97.9,300.0,87.3501,87.4304,87.3501,87.4304,300.0
2013-02-04 11:35:00,97.98,97.98,97.98,97.98,100.0,87.5019,87.5019,87.5019,87.5019,100.0
2013-02-04 11:40:00,97.86,97.96,97.7,97.74,1800.0,87.3947,87.484,87.2518,87.2875,1800.0
2013-02-04 11:45:00,97.75,97.93,97.69,97.93,1000.0,87.2965,87.4572,87.2429,87.4572,1000.0
2013-02-04 11:50:00,97.78,97.91,97.74,97.91,2200.0,87.3233,87.4394,87.2875,87.4394,2200.0
2013-02-04 11:55:00,97.73,97.91,97.71,97.71,500.0,87.2786,87.4394,87.2607,87.2607,500.0
2013-02-04 12:00:00,97.72,97.78,97.54,97.67,1200.0,87.2697,87.3233,87.1089,87.225,1200.0
2013-02-04 12:05:00,97.75,97.75,97.43,97.44,1300.0,87.2965,87.2965,87.0107,87.0196,1300.0
2013-02-04 12:10:00,97.34,97.74,97.34,97.73,2400.0,86.9303,87.2875,86.9303,87.2786,2400.0
2013-02-04 12:15:00,97.69,97.7,97.5,97.5,2200.0,87.2429,87.2518,87.0732,87.0732,2200.0
2013-02-04 12:20:00,97.52,97.58,97.49,97.5,1200.0,87.0911,87.1446,87.0643,87.0732,1200.0
2013-02-04 12:25:00,97.51,97.7,97.51,97.7,1600.0,87.0821,87.2518,87.0821,87.2518,1600.0
2013-02-04 12:30:00,97.7,97.79,97.67,97.68,800.0,87.2518,87.3322,87.225,87.234,800.0
2013-02-04 12:35:00,97.83,97.83,97.62,97.62,2600.0,87.3679,87.3679,87.1804,87.1804,2600.0
2013-02-04 12:40:00,97.81,97.92,97.77,97.81,1700.0,87.3501,87.4483,87.3143,87.3501,1700.0
2013-02-04 12:45:00,97.86,97.91,97.74,97.89,2400.0,87.3947,87.4394,87.2875,87.4215,2400.0
2013-02-04 12:50:00,97.82,97.82,97.63,97.68,5800.0,87.359,87.359,87.1893,87.234,5800.0
2013-02-04 12:55:00,97.78,97.79,97.61,97.73,3800.0,87.3233,87.3322,87.1714,87.2786,3800.0
2013-02-04 13:00:00,97.73,97.92,97.64,97.85,3600.0,87.2786,87.4483,87.1982,87.3858,3600.0
2013-02-04 13:05:00,97.87,97.95,97.66,97.68,3300.0,87.4036,87.4751,87.2161,87.234,3300.0
2013-02-04 13:10:00,97.69,97.82,97.67,97.67,2500.0,87.2429,87.359,87.225,87.225,2500.0
2013-02-04 13:15:00,97.66,97.78,97.62,97.7,1300.0,87.2161,87.3233,87.1804,87.2518,1300.0
2013-02-04 13:20:00,97.73,97.91,97.73,97.91,2100.0,87.2786,87.4394,87.2786,87.4394,2100.0
2013-02-04 13:25:00,97.85,97.88,97.79,97.8,1400.0,87.3858,87.4126,87.3322,87.3411,1400.0
2013-02-04 13:30:00,97.7,97.8,97.65,97.7,1500.0,87.2518,87.3411,87.2072,87.2518,1500.0
2013-02-04 13:35:00,97.66,97.75,97.66,97.69,2100.0,87.2161,87.2965,87.2161,87.2429,2100.0
2013-02-04 13:40:00,97.79,97.82,97.76,97.78,1900.0,87.3322,87.359,87.3054,87.3233,1900.0
2013-02-04 13:45:00,97.8,97.8,97.65,97.65,2700.0,87.3411,87.3411,87.2072,87.2072,2700.0
2013-02-04 13:50:00,97.63,97.68,97.61,97.65,800.0,87.1893,87.234,87.1714,87.2072,800.0
2013-02-04 13:55:00,97.66,97.74,97.64,97.74,800.0,87.2161,87.2875,87.1982,87.2875,800.0
2013-02-04 14:00:00,97.7,97.71,97.6,97.71,1300.0,87.2518,87.2607,87.1625,87.2607,1300.0
2013-02-04 14:05:00,97.67,97.7,97.63,97.63,900.0,87.225,87.2518,87.1893,87.1893,900.0
2013-02-04 14:10:00,97.68,97.72,97.66,97.72,1600.0,87.234,87.2697,87.2161,87.2697,1600.0
2013-02-04 14:15:00,97.72,97.75,97.65,97.65,2700.0,87.2697,87.2965,87.2072,87.2072,2700.0
2013-02-04 14:20:00,97.7,97.7,97.51,97.56,1100.0,87.2518,87.2518,87.0821,87.1268,1100.0
2013-02-04 14:25:00,97.49,97.65,97.44,97.65,4600.0,87.0643,87.2072,87.0196,87.2072,4600.0
2013-02-04 14:30:00,97.66,97.69,97.56,97.61,4000.0,87.2161,87.2429,87.1268,87.1714,4000.0
2013-02-04 14:35:00,97.62,97.69,97.56,97.67,2400.0,87.1804,87.2429,87.1268,87.225,2400.0
2013-02-04 14:40:00,97.66,97.83,97.62,97.82,2200.0,87.2161,87.3679,87.1804,87.359,2200.0
2013-02-04 14:45:00,97.78,97.79,97.66,97.74,4600.0,87.3233,87.3322,87.2161,87.2875,4600.0
2013-02-04 14:50:00,97.7,97.78,97.52,97.72,3900.0,87.2518,87.3233,87.0911,87.2697,3900.0
2013-02-04 14:55:00,97.64,97.69,97.59,97.68,4000.0,87.1982,87.2429,87.1536,87.234,4000.0
2013-02-04 15:00:00,97.7,97.72,97.58,97.66,3800.0,87.2518,87.2697,87.1446,87.2161,3800.0
2013-02-04 15:05:00,97.65,97.7,97.59,97.7,3300.0,87.2072,87.2518,87.1536,87.2518,3300.0
2013-02-04 15:10:00,97.65,97.75,97.63,97.7,4300.0,87.2072,87.2965,87.1893,87.2518,4300.0
2013-02-04 15:15:00,97.68,97.77,97.68,97.77,1900.0,87.234,87.3143,87.234,87.3143,1900.0
2013-02-04 15:20:00,97.73,97.8,97.73,97.74,2200.0,87.2786,87.3411,87.2786,87.2875,2200.0
2013-02-04 15:25:00,97.74,97.84,97.73,97.75,3500.0,87.2875,87.3768,87.2786,87.2965,3500.0
2013-02-04 15:30:00,97.78,97.8,97.67,97.67,3500.0,87.3233,87.3411,87.225,87.225,3500.0
2013-02-04 15:35:00,97.69,97.7,97.63,97.7,3300.0,87.2429,87.2518,87.1893,87.2518,3300.0
2013-02-04 15:40:00,97.67,97.73,97.54,97.65,7900.0,87.225,87.2786,87.1089,87.2072,7900.0
2013-02-04 15:45:00,97.72,97.72,97.51,97.51,4900.0,87.2697,87.2697,87.0821,87.0821,4900.0
2013-02-04 15:50:00,97.51,97.55,97.43,97.5,7000.0,87.0821,87.1179,87.0107,87.0732,7000.0
2013-02-04 15:55:00,97.51,97.61,97.37,97.54,16700.0,87.0821,87.1714,86.9571,87.1089,16700.0
2013-02-05 09:30:00,97.65,97.65,97.65,97.65,3100.0,87.2072,87.2072,87.2072,87.2072,3100.0
2013-02-05 09:35:00,98.04,98.17,97.77,97.77,1800.0,87.5555,87.6716,87.3143,87.3143,1800.0
2013-02-05 09:40:00,97.84,97.9,97.41,97.53,3500.0,87.3768,87.4304,86.9928,87.1,3500.0
2013-02-05 09:45:00,97.59,97.59,96.91,97.13,6600.0,87.1536,87.1536,86.5463,86.7428,6600.0
2013-02-05 09:50:00,97.51,97.75,97.33,97.42,3300.0,87.0821,87.2965,86.9214,87.0018,3300.0
2013-02-05 09:55:00,97.32,97.4,97.09,97.09,6800.0,86.9125,86.9839,86.707,86.707,6800.0
2013-02-05 10:00:00,97.11,97.81,97.11,97.68,7300.0,86.7249,87.3501,86.7249,87.234,7300.0
2013-02-05 10:05:00,97.68,97.7,97.51,97.6,3000.0,87.234,87.2518,87.0821,87.1625,3000.0
2013-02-05 10:10:00,97.72,97.73,97.66,97.66,400.0,87.2697,87.2786,87.2161,87.2161,400.0
2013-02-05 10:15:00,97.81,97.93,97.7,97.7,1600.0,87.3501,87.4572,87.2518,87.2518,1600.0
2013-02-05 10:20:00,97.83,98.0,97.7,98.0,1000.0,87.3679,87.5197,87.2518,87.5197,1000.0
2013-02-05 10:25:00,97.89,98.14,97.89,97.99,3900.0,87.4215,87.6448,87.4215,87.5108,3900.0
2013-02-05 10:30:00,98.02,98.02,97.81,97.82,1900.0,87.5376,87.5376,87.3501,87.359,1900.0
2013-02-05 10:35:00,97.88,97.95,97.74,97.81,4600.0,87.4126,87.4751,87.2875,87.3501,4600.0
2013-02-05 10:40:00,97.78,98.1,97.78,98.06,14000.0,87.3233,87.609,87.3233,87.5733,14000.0
2013-02-05 10:45:00,98.06,98.07,97.62,97.78,26300.0,87.5733,87.5822,87.1804,87.3233,26300.0
2013-02-05 10:50:00,97.73,97.8,97.73,97.8,400.0,87.2786,87.3411,87.2786,87.3411,400.0
2013-02-05 10:55:00,97.81,97.99,97.74,97.99,1700.0,87.3501,87.5108,87.2875,87.5108,1700.0
2013-02-05 11:00:00,97.97,98.12,97.89,97.89,1700.0,87.4929,87.6269,87.4215,87.4215,1700.0
2013-02-05 11:05:00,97.92,97.93,97.51,97.51,2800.0,87.4483,87.4572,87.0821,87.0821,2800.0
2013-02-05 11:10:00,97.52,97.56,97.5,97.52,1200.0,87.0911,87.1268,87.0732,87.0911,1200.0
2013-02-05 11:15:00,97.41,97.47,97.4,97.41,700.0,86.9928,87.0464,86.9839,86.9928,700.0
2013-02-05 11:20:00,97.38,97.38,97.22,97.3,2600.0,86.966,86.966,86.8231,86.8946,2600.0
2013-02-05 11:25:00,97.36,97.39,97.27,97.33,1200.0,86.9482,86.975,86.8678,86.9214,1200.0
2013-02-05 11:30:00,97.42,97.66,97.42,97.56,2500.0,87.0018,87.2161,87.0018,87.1268,2500.0
2013-02-05 11:35:00,97.52,97.52,97.45,97.45,1200.0,87.0911,87.0911,87.0285,87.0285,1200.0
2013-02-05 11:40:00,97.36,97.43,97.35,97.35,1300.0,86.9482,87.0107,86.9392,86.9392,1300.0
2013-02-05 11:45:00,97.3,97.3,97.04,97.12,1400.0,86.8946,86.8946,86.6624,86.7338,1400.0
2013-02-05 11:50:00,97.18,97.18,97.18,97.18,100.0,86.7874,86.7874,86.7874,86.7874,100.0
2013-02-05 11:55:00,97.34,97.35,97.3,97.3,300.0,86.9303,86.9392,86.8946,86.8946,300.0
2013-02-05 12:00:00,97.38,97.38,97.24,97.28,2000.0,86.966,86.966,86.841,86.8767,2000.0
2013-02-05 12:05:00,97.31,97.35,97.07,97.22,2600.0,86.9035,86.9392,86.6892,86.8231,2600.0
2013-02-05 12:10:00,97.22,97.29,97.04,97.13,2800.0,86.8231,86.8857,86.6624,86.7428,2800.0
2013-02-05 12:15:00,97.13,97.16,97.07,97.07,300.0,86.7428,86.7696,86.6892,86.6892,300.0
2013-02-05 12:20:00,97.15,97.15,96.96,97.0,4800.0,86.7606,86.7606,86.591,86.6267,4800.0
2013-02-05 12:25:00,97.02,97.05,96.85,96.85,2900.0,86.6445,86.6713,86.4927,86.4927,2900.0
2013-02-05 12:30:00,96.88,96.95,96.8,96.86,2700.0,86.5195,86.582,86.4481,86.5016,2700.0
2013-02-05 12:35:00,96.91,96.96,96.85,96.86,8600.0,86.5463,86.591,86.4927,86.5016,8600.0
2013-02-05 12:40:00,96.87,96.99,96.76,96.97,6500.0,86.5106,86.6177,86.4123,86.5999,6500.0
2013-02-05 12:45:00,97.03,97.47,97.03,97.47,5700.0,86.6535,87.0464,86.6535,87.0464,5700.0
2013-02-05 12:50:00,97.45,97.69,97.35,97.62,7500.0,87.0285,87.2429,86.9392,87.1804,7500.0
2013-02-05 12:55:00,97.63,97.82,97.63,97.82,4500.0,87.1893,87.359,87.1893,87.359,4500.0
2013-02-05 13:00:00,97.86,97.86,97.75,97.77,2700.0,87.3947,87.3947,87.2965,87.3143,2700.0
2013-02-05 13:05:00,97.75,97.83,97.68,97.75,3100.0,87.2965,87.3679,87.234,87.2965,3100.0
2013-02-05 13:10:00,97.71,97.71,97.53,97.59,2300.0,87.2607,87.2607,87.1,87.1536,2300.0
2013-02-05 13:15:00,97.63,97.65,97.49,97.62,2500.0,87.1893,87.2072,87.0643,87.1804,2500.0
2013-02-05 13:20:00,97.62,97.73,97.55,97.69,4300.0,87.1804,87.2786,87.1179,87.2429,4300.0
2013-02-05 13:25:00,97.69,97.7,97.36,97.39,33800.0,87.2429,87.2518,86.9482,86.975,33800.0
2013-02-05 13:30:00,97.55,97.65,97.44,97.65,2700.0,87.1179,87.2072,87.0196,87.2072,2700.0
2013-02-05 13:35:00,97.72,97.96,97.72,97.95,1400.0,87.2697,87.484,87.2697,87.4751,1400.0
2013-02-05 13:40:00,97.89,98.04,97.77,97.91,3700.0,87.4215,87.5555,87.3143,87.4394,3700.0
2013-02-05 13:45:00,97.99,98.0,97.89,97.89,500.0,87.5108,87.5197,87.4215,87.4215,500.0
2013-02-05 13:50:00,97.91,97.92,97.8,97.92,3200.0,87.4394,87.4483,87.3411,87.4483,3200.0
2013-02-05 13:55:00,97.96,98.15,97.96,98.03,1500.0,87.484,87.6537,87.484,87.5465,1500.0
2013-02-05 14:00:00,98.02,98.06,97.79,97.89,2400.0,87.5376,87.5733,87.3322,87.4215,2400.0
2013-02-05 14:05:00,97.88,97.99,97.7,97.8,4700.0,87.4126,87.5108,87.2518,87.3411,4700.0
2013-02-05 14:10:00,97.79,97.85,97.73,97.85,2800.0,87.3322,87.3858,87.2786,87.3858,2800.0
2013-02-05 14:15:00,98.07,98.24,97.98,98.14,36600.0,87.5822,87.7341,87.5019,87.6448,36600.0
2013-02-05 14:20:00,98.19,98.27,98.08,98.13,4800.0,87.6894,87.7609,87.5912,87.6358,4800.0
2013-02-05 14:25:00,98.28,98.28,97.84,98.09,4000.0,87.7698,87.7698,87.3768,87.6001,4000.0
2013-02-05 14:30:00,98.04,98.09,97.84,98.07,6700.0,87.5555,87.6001,87.3768,87.5822,6700.0
2013-02-05 14:35:00,98.06,98.12,97.99,98.1,4000.0,87.5733,87.6269,87.5108,87.609,4000.0
2013-02-05 14:40:00,98.09,98.24,97.98,98.09,4700.0,87.6001,87.7341,87.5019,87.6001,4700.0
2013-02-05 14:45:00,98.14,98.23,97.96,98.1,5900.0,87.6448,87.7251,87.484,87.609,5900.0
2013-02-05 14:50:00,98.09,98.12,97.97,98.01,4700.0,87.6001,87.6269,87.4929,87.5287,4700.0
2013-02-05 14:55:00,98.05,98.1,98.0,98.0,4200.0,87.5644,87.609,87.5197,87.5197,4200.0
2013-02-05 15:00:00,98.05,98.1,97.99,98.06,4500.0,87.5644,87.609,87.5108,87.5733,4500.0
2013-02-05 15:05:00,98.05,98.09,97.98,98.09,3100.0,87.5644,87.6001,87.5019,87.6001,3100.0
2013-02-05 15:10:00,98.06,98.07,97.99,98.05,8400.0,87.5733,87.5822,87.5108,87.5644,8400.0
2013-02-05 15:15:00,98.04,98.06,97.99,98.02,5800.0,87.5555,87.5733,87.5108,87.5376,5800.0
2013-02-05 15:20:00,98.01,98.07,98.0,98.0,5900.0,87.5287,87.5822,87.5197,87.5197,5900.0
2013-02-05 15:25:00,98.01,98.04,97.99,98.0,6600.0,87.5287,87.5555,87.5108,87.5197,6600.0
2013-02-05 15:30:00,98.01,98.09,98.0,98.06,7900.0,87.5287,87.6001,87.5197,87.5733,7900.0
2013-02-05 15:35:00,97.97,98.09,97.97,98.0,5800.0,87.4929,87.6001,87.4929,87.5197,5800.0
2013-02-05 15:40:00,98.0,98.08,97.93,98.06,9500.0,87.5197,87.5912,87.4572,87.5733,9500.0
2013-02-05 15:45:00,98.05,98.08,97.94,97.96,12100.0,87.5644,87.5912,87.4661,87.484,12100.0
2013-02-05 15:50:00,97.99,98.01,97.96,98.01,9800.0,87.5108,87.5287,87.484,87.5287,9800.0
2013-02-05 15:55:00,98.0,98.19,97.99,98.05,20400.0,87.5197,87.6894,87.5108,87.5644,20400.0
2013-02-06 09:30:00,97.48,97.48,96.73,97.39,3100.0,87.0553,87.0553,86.3855,86.975,3100.0
2013-02-06 09:35:00,97.23,97.86,97.23,97.86,3900.0,86.8321,87.3947,86.8321,87.3947,3900.0
2013-02-06 09:40:00,97.75,98.1,97.75,98.05,4000.0,87.2965,87.609,87.2965,87.5644,4000.0
2013-02-06 09:45:00,97.85,97.92,97.71,97.71,2700.0,87.3858,87.4483,87.2607,87.2607,2700.0
2013-02-06 09:50:00,97.74,97.87,97.7,97.73,1600.0,87.2875,87.4036,87.2518,87.2786,1600.0
2013-02-06 09:55:00,97.73,98.15,97.73,98.02,2600.0,87.2786,87.6537,87.2786,87.5376,2600.0
2013-02-06 10:00:00,98.01,98.17,98.01,98.1,1900.0,87.5287,87.6716,87.5287,87.609,1900.0
2013-02-06 10:05:00,98.04,98.09,98.01,98.09,1500.0,87.5555,87.6001,87.5287,87.6001,1500.0
2013-02-06 10:10:00,98.01,98.14,97.95,97.96,2100.0,87.5287,87.6448,87.4751,87.484,2100.0
2013-02-06 10:15:00,97.95,97.98,97.83,97.95,1400.0,87.4751,87.5019,87.3679,87.4751,1400.0
2013-02-06 10:20:00,97.84,98.06,97.84,97.85,1900.0,87.3768,87.5733,87.3768,87.3858,1900.0
2013-02-06 10:25:00,97.84,97.97,97.7,97.9,4400.0,87.3768,87.4929,87.2518,87.4304,4400.0
2013-02-06 10:30:00,97.86,97.93,97.75,97.93,900.0,87.3947,87.4572,87.2965,87.4572,900.0
2013-02-06 10:35:00,97.68,98.15,97.68,98.03,3200.0,87.234,87.6537,87.234,87.5465,3200.0
2013-02-06 10:40:00,97.94,98.06,97.94,98.06,600.0,87.4661,87.5733,87.4661,87.5733,600.0
2013-02-06 10:45:00,98.08,98.08,97.87,97.87,500.0,87.5912,87.5912,87.4036,87.4036,500.0
2013-02-06 10:50:00,98.07,98.12,97.95,98.04,700.0,87.5822,87.6269,87.4751,87.5555,700.0
2013-02-06 10:55:00,98.05,98.1,97.94,97.94,1000.0,87.5644,87.609,87.4661,87.4661,1000.0
2013-02-06 11:00:00,98.05,98.11,98.0,98.11,1900.0,87.5644,87.618,87.5197,87.618,1900.0
2013-02-06 11:05:00,98.07,98.15,98.02,98.1,900.0,87.5822,87.6537,87.5376,87.609,900.0
2013-02-06 11:10:00,98.1,98.15,98.1,98.15,200.0,87.609,87.6537,87.609,87.6537,200.0
2013-02-06 11:15:00,98.31,98.45,98.31,98.44,300.0,87.7966,87.9216,87.7966,87.9127,300.0
2013-02-06 11:20:00,98.44,98.54,98.4,98.44,1500.0,87.9127,88.002,87.877,87.9127,1500.0
2013-02-06 11:25:00,98.45,98.45,98.45,98.45,100.0,87.9216,87.9216,87.9216,87.9216,100.0
2013-02-06 11:30:00,98.43,98.53,98.38,98.53,1800.0,87.9037,87.9931,87.8591,87.9931,1800.0
2013-02-06 11:35:00,98.31,98.31,98.31,98.31,100.0,87.7966,87.7966,87.7966,87.7966,100.0
2013-02-06 11:40:00,98.46,98.59,98.4,98.47,3500.0,87.9305,88.0466,87.877,87.9395,3500.0
2013-02-06 11:45:00,98.37,98.39,98.37,98.39,200.0,87.8502,87.868,87.8502,87.868,200.0
2013-02-06 11:50:00,98.44,98.45,98.36,98.37,800.0,87.9127,87.9216,87.8412,87.8502,800.0
2013-02-06 11:55:00,98.36,98.78,98.36,98.69,4700.0,87.8412,88.2163,87.8412,88.1359,4700.0
2013-02-06 12:00:00,98.57,98.71,98.41,98.59,1200.0,88.0288,88.1538,87.8859,88.0466,1200.0
2013-02-06 12:05:00,98.41,98.59,98.37,98.46,900.0,87.8859,88.0466,87.8502,87.9305,900.0
2013-02-06 12:10:00,98.57,98.57,98.36,98.4,400.0,88.0288,88.0288,87.8412,87.877,400.0
2013-02-06 12:15:00,98.57,98.59,98.4,98.59,1000.0,88.0288,88.0466,87.877,88.0466,1000.0
2013-02-06 12:20:00,98.59,98.59,98.45,98.46,900.0,88.0466,88.0466,87.9216,87.9305,900.0
2013-02-06 12:25:00,98.57,98.71,98.52,98.64,6400.0,88.0288,88.1538,87.9841,88.0913,6400.0
2013-02-06 12:30:00,98.68,98.68,98.52,98.67,300.0,88.127,88.127,87.9841,88.1181,300.0
2013-02-06 12:35:00,98.51,98.84,98.51,98.83,2500.0,87.9752,88.2699,87.9752,88.261,2500.0
2013-02-06 12:40:00,98.74,98.82,98.57,98.62,14200.0,88.1806,88.252,88.0288,88.0734,14200.0
2013-02-06 12:45:00,98.72,98.89,98.58,98.8,3800.0,88.1627,88.3146,88.0377,88.2342,3800.0
2013-02-06 12:50:00,98.83,98.89,98.75,98.75,1300.0,88.261,88.3146,88.1895,88.1895,1300.0
2013-02-06 12:55:00,98.83,98.9,98.75,98.75,900.0,88.261,88.3235,88.1895,88.1895,900.0
2013-02-06 13:00:00,98.75,98.76,98.74,98.76,6600.0,88.1895,88.1985,88.1806,88.1985,6600.0
2013-02-06 13:05:00,98.59,98.64,98.47,98.55,700.0,88.0466,88.0913,87.9395,88.0109,700.0
2013-02-06 13:10:00,98.5,98.5,98.42,98.42,200.0,87.9663,87.9663,87.8948,87.8948,200.0
2013-02-06 13:15:00,98.42,98.5,98.41,98.45,1300.0,87.8948,87.9663,87.8859,87.9216,1300.0
2013-02-06 13:20:00,98.41,98.52,98.4,98.4,2900.0,87.8859,87.9841,87.877,87.877,2900.0
2013-02-06 13:25:00,98.4,98.44,98.4,98.42,600.0,87.877,87.9127,87.877,87.8948,600.0
2013-02-06 13:30:00,98.4,98.48,98.3,98.48,700.0,87.877,87.9484,87.7876,87.9484,700.0
2013-02-06 13:35:00,98.39,98.46,98.29,98.46,700.0,87.868,87.9305,87.7787,87.9305,700.0
2013-02-06 13:40:00,98.39,98.41,98.26,98.31,1200.0,87.868,87.8859,87.7519,87.7966,1200.0
2013-02-06 13:45:00,98.36,98.47,98.29,98.47,2500.0,87.8412,87.9395,87.7787,87.9395,2500.0
2013-02-06 13:50:00,98.58,98.71,98.51,98.7,3600.0,88.0377,88.1538,87.9752,88.1449,3600.0
2013-02-06 13:55:00,98.65,98.65,98.62,98.65,600.0,88.1002,88.1002,88.0734,88.1002,600.0
2013-02-06 14:00:00,98.65,98.65,98.59,98.65,4400.0,88.1002,88.1002,88.0466,88.1002,4400.0
2013-02-06 14:05:00,98.62,98.69,98.58,98.65,5300.0,88.0734,88.1359,88.0377,88.1002,5300.0
2013-02-06 14:10:00,98.65,98.65,98.64,98.64,300.0,88.1002,88.1002,88.0913,88.0913,300.0
2013-02-06 14:15:00,98.67,98.68,98.57,98.62,4500.0,88.1181,88.127,88.0288,88.0734,4500.0
2013-02-06 14:20:00,98.65,98.95,98.64,98.84,1400.0,88.1002,88.3681,88.0913,88.2699,1400.0
2013-02-06 14:25:00,98.85,98.85,98.78,98.78,2300.0,88.2788,88.2788,88.2163,88.2163,2300.0
2013-02-06 14:30:00,98.79,98.82,98.77,98.77,500.0,88.2252,88.252,88.2074,88.2074,500.0
2013-02-06 14:35:00,98.81,98.84,98.56,98.64,2300.0,88.2431,88.2699,88.0198,88.0913,2300.0
2013-02-06 14:40:00,98.66,98.73,98.58,98.6,2500.0,88.1092,88.1717,88.0377,88.0556,2500.0
2013-02-06 14:45:00,98.62,98.84,98.62,98.68,4100.0,88.0734,88.2699,88.0734,88.127,4100.0
2013-02-06 14:50:00,98.67,98.71,98.55,98.63,7100.0,88.1181,88.1538,88.0109,88.0824,7100.0
2013-02-06 14:55:00,98.61,98.73,98.59,98.73,2400.0,88.0645,88.1717,88.0466,88.1717,2400.0
2013-02-06 15:00:00,98.83,98.83,98.65,98.65,5100.0,88.261,88.261,88.1002,88.1002,5100.0
2013-02-06 15:05:00,98.65,98.76,98.65,98.66,4700.0,88.1002,88.1985,88.1002,88.1092,4700.0
2013-02-06 15:10:00,98.65,98.83,98.65,98.83,3700.0,88.1002,88.261,88.1002,88.261,3700.0
2013-02-06 15:15:00,98.84,98.85,98.67,98.81,16200.0,88.2699,88.2788,88.1181,88.2431,16200.0
2013-02-06 15:20:00,98.81,98.95,98.81,98.87,5400.0,88.2431,88.3681,88.2431,88.2967,5400.0
2013-02-06 15:25:00,98.9,98.97,98.71,98.88,3700.0,88.3235,88.386,88.1538,88.3056,3700.0
2013-02-06 15:30:00,98.85,98.86,98.68,98.68,1600.0,88.2788,88.2878,88.127,88.127,1600.0
2013-02-06 15:35:00,98.71,98.73,98.65,98.65,3200.0,88.1538,88.1717,88.1002,88.1002,3200.0
2013-02-06 15:40:00,98.65,98.87,98.65,98.87,6600.0,88.1002,88.2967,88.1002,88.2967,6600.0
2013-02-06 15:45:00,98.84,98.98,98.79,98.93,10600.0,88.2699,88.3949,88.2252,88.3503,10600.0
2013-02-06 15:50:00,98.92,99.18,98.9,99.17,23100.0,88.3413,88.5735,88.3235,88.5646,23100.0
2013-02-06 15:55:00,99.17,99.35,99.11,99.29,30400.0,88.5646,88.7254,88.511,88.6718,30400.0
2013-02-07 09:30:00,98.88,99.11,98.87,99.06,2900.0,88.3056,88.511,88.2967,88.4664,2900.0
2013-02-07 09:35:00,98.78,98.83,98.65,98.74,5400.0,88.2163,88.261,88.1002,88.1806,5400.0
2013-02-07 09:40:00,98.65,98.84,98.65,98.65,1600.0,88.1002,88.2699,88.1002,88.1002,1600.0
2013-02-07 09:45:00,98.58,98.71,98.55,98.71,1400.0,88.0377,88.1538,88.0109,88.1538,1400.0
2013-02-07 09:50:00,98.55,98.7,98.55,98.55,5400.0,88.0109,88.1449,88.0109,88.0109,5400.0
2013-02-07 09:55:00,98.55,98.57,98.45,98.45,5900.0,88.0109,88.0288,87.9216,87.9216,5900.0
2013-02-07 10:00:00,98.45,98.45,98.35,98.37,6600.0,87.9216,87.9216,87.8323,87.8502,6600.0
2013-02-07 10:05:00,98.35,98.43,98.35,98.35,2200.0,87.8323,87.9037,87.8323,87.8323,2200.0
2013-02-07 10:10:00,98.29,98.34,98.25,98.33,3400.0,87.7787,87.8234,87.743,87.8144,3400.0
2013-02-07 10:15:00,98.24,98.24,98.14,98.14,400.0,87.7341,87.7341,87.6448,87.6448,400.0
2013-02-07 10:20:00,97.97,98.05,97.55,97.55,3200.0,87.4929,87.5644,87.1179,87.1179,3200.0
2013-02-07 10:25:00,97.54,97.54,97.3,97.47,1400.0,87.1089,87.1089,86.8946,87.0464,1400.0
2013-02-07 10:30:00,97.36,97.37,97.28,97.29,2600.0,86.9482,86.9571,86.8767,86.8857,2600.0
2013-02-07 10:35:00,97.14,97.25,97.04,97.15,3000.0,86.7517,86.8499,86.6624,86.7606,3000.0
2013-02-07 10:40:00,97.25,97.39,97.18,97.38,1400.0,86.8499,86.975,86.7874,86.966,1400.0
2013-02-07 10:45:00,97.28,97.28,97.22,97.22,200.0,86.8767,86.8767,86.8231,86.8231,200.0
2013-02-07 10:50:00,97.26,97.26,96.93,96.93,2300.0,86.8589,86.8589,86.5642,86.5642,2300.0
2013-02-07 10:55:00,96.98,97.22,96.96,97.08,2700.0,86.6088,86.8231,86.591,86.6981,2700.0
2013-02-07 11:00:00,97.07,97.08,96.98,96.99,1700.0,86.6892,86.6981,86.6088,86.6177,1700.0
2013-02-07 11:05:00,96.99,97.33,96.99,97.33,4000.0,86.6177,86.9214,86.6177,86.9214,4000.0
2013-02-07 11:10:00,97.33,97.33,97.15,97.19,2200.0,86.9214,86.9214,86.7606,86.7964,2200.0
2013-02-07 11:15:00,97.18,97.18,97.01,97.01,1500.0,86.7874,86.7874,86.6356,86.6356,1500.0
2013-02-07 11:20:00,96.97,96.98,96.97,96.97,1000.0,86.5999,86.6088,86.5999,86.5999,1000.0
2013-02-07 11:25:00,96.98,96.98,96.84,96.84,1700.0,86.6088,86.6088,86.4838,86.4838,1700.0
2013-02-07 11:30:00,96.91,96.91,96.69,96.7,1000.0,86.5463,86.5463,86.3498,86.3588,1000.0
2013-02-07 11:35:00,96.72,96.78,96.58,96.58,1800.0,86.3766,86.4302,86.2516,86.2516,1800.0
2013-02-07 11:40:00,96.63,96.63,96.5,96.5,1200.0,86.2962,86.2962,86.1801,86.1801,1200.0
2013-02-07 11:45:00,96.5,96.63,96.5,96.55,1900.0,86.1801,86.2962,86.1801,86.2248,1900.0
2013-02-07 11:50:00,96.51,96.54,96.36,96.36,1300.0,86.1891,86.2159,86.0551,86.0551,1300.0
2013-02-07 11:55:00,96.48,96.48,96.35,96.45,3000.0,86.1623,86.1623,86.0462,86.1355,3000.0
2013-02-07 12:00:00,96.39,96.56,96.33,96.56,3400.0,86.0819,86.2337,86.0283,86.2337,3400.0
2013-02-07 12:05:00,96.66,96.67,96.66,96.67,200.0,86.323,86.332,86.323,86.332,200.0
2013-02-07 12:10:00,96.66,96.69,96.64,96.64,600.0,86.323,86.3498,86.3052,86.3052,600.0
2013-02-07 12:15:00,96.73,96.88,96.69,96.81,2000.0,86.3855,86.5195,86.3498,86.457,2000.0
2013-02-07 12:20:00,96.77,96.77,96.64,96.74,800.0,86.4213,86.4213,86.3052,86.3945,800.0
2013-02-07 12:25:00,96.83,97.04,96.83,97.04,1000.0,86.4749,86.6624,86.4749,86.6624,1000.0
2013-02-07 12:30:00,97.04,97.07,97.04,97.07,800.0,86.6624,86.6892,86.6624,86.6892,800.0
2013-02-07 12:35:00,97.05,97.05,97.05,97.05,100.0,86.6713,86.6713,86.6713,86.6713,100.0
2013-02-07 12:40:00,97.05,97.14,96.97,97.14,2900.0,86.6713,86.7517,86.5999,86.7517,2900.0
2013-02-07 12:45:00,97.1,97.1,96.98,96.99,400.0,86.716,86.716,86.6088,86.6177,400.0
2013-02-07 12:50:00,97.0,97.0,96.84,96.87,1600.0,86.6267,86.6267,86.4838,86.5106,1600.0
2013-02-07 12:55:00,96.94,97.1,96.94,97.1,1000.0,86.5731,86.716,86.5731,86.716,1000.0
2013-02-07 13:00:00,97.15,97.15,96.83,96.84,2500.0,86.7606,86.7606,86.4749,86.4838,2500.0
2013-02-07 13:05:00,96.85,96.85,96.72,96.84,1900.0,86.4927,86.4927,86.3766,86.4838,1900.0
2013-02-07 13:10:00,96.84,96.89,96.81,96.81,1100.0,86.4838,86.5284,86.457,86.457,1100.0
2013-02-07 13:15:00,96.74,96.75,96.71,96.73,600.0,86.3945,86.4034,86.3677,86.3855,600.0
2013-02-07 13:20:00,96.75,97.0,96.73,96.87,2400.0,86.4034,86.6267,86.3855,86.5106,2400.0
2013-02-07 13:25:00,96.85,96.92,96.81,96.81,600.0,86.4927,86.5552,86.457,86.457,600.0
2013-02-07 13:30:00,96.82,96.82,96.66,96.68,2700.0,86.4659,86.4659,86.323,86.3409,2700.0
2013-02-07 13:35:00,96.83,96.83,96.58,96.77,8200.0,86.4749,86.4749,86.2516,86.4213,8200.0
2013-02-07 13:40:00,96.78,96.92,96.75,96.84,10300.0,86.4302,86.5552,86.4034,86.4838,10300.0
2013-02-07 13:45:00,96.86,96.94,96.84,96.84,2600.0,86.5016,86.5731,86.4838,86.4838,2600.0
2013-02-07 13:50:00,96.83,97.09,96.83,96.96,2500.0,86.4749,86.707,86.4749,86.591,2500.0
2013-02-07 13:55:00,97.0,97.1,96.97,97.05,2500.0,86.6267,86.716,86.5999,86.6713,2500.0
2013-02-07 14:00:00,97.06,97.28,97.06,97.1,3000.0,86.6803,86.8767,86.6803,86.716,3000.0
2013-02-07 14:05:00,97.05,97.11,96.9,97.03,11600.0,86.6713,86.7249,86.5374,86.6535,11600.0
2013-02-07 14:10:00,97.02,97.02,96.94,97.0,700.0,86.6445,86.6445,86.5731,86.6267,700.0
2013-02-07 14:15:00,96.93,97.24,96.93,97.1,5000.0,86.5642,86.841,86.5642,86.716,5000.0
2013-02-07 14:20:00,97.09,97.16,96.99,97.09,2800.0,86.707,86.7696,86.6177,86.707,2800.0
2013-02-07 14:25:00,97.19,97.19,96.96,96.96,1900.0,86.7964,86.7964,86.591,86.591,1900.0
2013-02-07 14:30:00,96.95,96.95,96.85,96.85,400.0,86.582,86.582,86.4927,86.4927,400.0
2013-02-07 14:35:00,96.78,96.95,96.69,96.86,3100.0,86.4302,86.582,86.3498,86.5016,3100.0
2013-02-07 14:40:00,96.83,96.83,96.77,96.79,800.0,86.4749,86.4749,86.4213,86.4391,800.0
2013-02-07 14:45:00,96.79,96.98,96.79,96.98,1200.0,86.4391,86.6088,86.4391,86.6088,1200.0
2013-02-07 14:50:00,96.96,97.04,96.96,96.98,900.0,86.591,86.6624,86.591,86.6088,900.0
2013-02-07 14:55:00,96.98,97.12,96.95,97.11,13800.0,86.6088,86.7338,86.582,86.7249,13800.0
2013-02-07 15:00:00,97.09,97.26,97.04,97.14,8000.0,86.707,86.8589,86.6624,86.7517,8000.0
2013-02-07 15:05:00,97.15,97.3,97.15,97.28,800.0,86.7606,86.8946,86.7606,86.8767,800.0
2013-02-07 15:10:00,97.31,97.51,97.23,97.48,2100.0,86.9035,87.0821,86.8321,87.0553,2100.0
2013-02-07 15:15:00,97.46,97.47,97.34,97.34,1600.0,87.0375,87.0464,86.9303,86.9303,1600.0
2013-02-07 15:20:00,97.4,97.5,97.32,97.45,3800.0,86.9839,87.0732,86.9125,87.0285,3800.0
2013-02-07 15:25:00,97.51,97.51,97.4,97.43,1300.0,87.0821,87.0821,86.9839,87.0107,1300.0
2013-02-07 15:30:00,97.46,97.62,97.29,97.29,4500.0,87.0375,87.1804,86.8857,86.8857,4500.0
2013-02-07 15:35:00,97.32,97.34,97.13,97.25,5100.0,86.9125,86.9303,86.7428,86.8499,5100.0
2013-02-07 15:40:00,97.31,97.33,97.09,97.09,5600.0,86.9035,86.9214,86.707,86.707,5600.0
2013-02-07 15:45:00,97.17,97.3,97.17,97.29,3600.0,86.7785,86.8946,86.7785,86.8857,3600.0
2013-02-07 15:50:00,97.31,97.34,97.15,97.2,3600.0,86.9035,86.9303,86.7606,86.8053,3600.0
2013-02-07 15:55:00,97.27,97.38,97.18,97.3,8200.0,86.8678,86.966,86.7874,86.8946,8200.0
2013-02-08 09:30:00,97.95,98.02,97.47,97.49,3800.0,87.4751,87.5376,87.0464,87.0643,3800.0
2013-02-08 09:35:00,97.99,98.0,97.48,97.93,1700.0,87.5108,87.5197,87.0553,87.4572,1700.0
2013-02-08 09:40:00,98.4,98.5,98.35,98.4,2700.0,87.877,87.9663,87.8323,87.877,2700.0
2013-02-08 09:45:00,98.37,98.37,98.28,98.28,400.0,87.8502,87.8502,87.7698,87.7698,400.0
2013-02-08 09:50:00,98.52,98.52,98.19,98.19,8400.0,87.9841,87.9841,87.6894,87.6894,8400.0
2013-02-08 09:55:00,98.3,98.31,98.08,98.14,1900.0,87.7876,87.7966,87.5912,87.6448,1900.0
2013-02-08 10:00:00,98.14,98.43,98.14,98.4,2300.0,87.6448,87.9037,87.6448,87.877,2300.0
2013-02-08 10:05:00,98.37,98.4,98.11,98.25,1600.0,87.8502,87.877,87.618,87.743,1600.0
2013-02-08 10:10:00,98.2,98.21,98.13,98.2,2500.0,87.6983,87.7073,87.6358,87.6983,2500.0
2013-02-08 10:15:00,98.18,98.26,98.17,98.18,1500.0,87.6805,87.7519,87.6716,87.6805,1500.0
2013-02-08 10:20:00,98.27,98.27,98.05,98.13,1200.0,87.7609,87.7609,87.5644,87.6358,1200.0
2013-02-08 10:25:00,98.26,98.26,98.08,98.15,1200.0,87.7519,87.7519,87.5912,87.6537,1200.0
2013-02-08 10:30:00,98.01,98.2,98.01,98.14,700.0,87.5287,87.6983,87.5287,87.6448,700.0
2013-02-08 10:35:00,98.21,98.25,98.12,98.24,900.0,87.7073,87.743,87.6269,87.7341,900.0
2013-02-08 10:40:00,98.27,98.33,98.22,98.3,1000.0,87.7609,87.8144,87.7162,87.7876,1000.0
2013-02-08 10:45:00,98.22,98.4,98.22,98.27,3400.0,87.7162,87.877,87.7162,87.7609,3400.0
2013-02-08 10:50:00,98.27,98.29,98.24,98.27,2000.0,87.7609,87.7787,87.7341,87.7609,2000.0
2013-02-08 10:55:00,98.18,98.36,98.18,98.2,600.0,87.6805,87.8412,87.6805,87.6983,600.0
2013-02-08 11:00:00,98.3,98.3,98.24,98.3,1100.0,87.7876,87.7876,87.7341,87.7876,1100.0
2013-02-08 11:05:00,98.18,98.3,98.12,98.12,500.0,87.6805,87.7876,87.6269,87.6269,500.0
2013-02-08 11:10:00,98.13,98.18,98.13,98.18,1000.0,87.6358,87.6805,87.6358,87.6805,1000.0
2013-02-08 11:15:00,98.15,98.16,98.05,98.15,2000.0,87.6537,87.6626,87.5644,87.6537,2000.0
2013-02-08 11:20:00,98.14,98.18,98.12,98.12,300.0,87.6448,87.6805,87.6269,87.6269,300.0
2013-02-08 11:25:00,98.18,98.18,98.05,98.05,500.0,87.6805,87.6805,87.5644,87.5644,500.0
2013-02-08 11:30:00,98.04,98.12,97.87,97.87,1000.0,87.5555,87.6269,87.4036,87.4036,1000.0
2013-02-08 11:35:00,97.91,98.0,97.87,97.94,2600.0,87.4394,87.5197,87.4036,87.4661,2600.0
2013-02-08 11:40:00,97.86,98.0,97.86,97.97,600.0,87.3947,87.5197,87.3947,87.4929,600.0
2013-02-08 11:45:00,98.02,98.19,98.0,98.04,1900.0,87.5376,87.6894,87.5197,87.5555,1900.0
2013-02-08 11:50:00,98.09,98.26,98.09,98.24,1500.0,87.6001,87.7519,87.6001,87.7341,1500.0
2013-02-08 11:55:00,98.38,98.46,98.24,98.37,700.0,87.8591,87.9305,87.7341,87.8502,700.0
2013-02-08 12:00:00,98.44,98.46,98.36,98.46,800.0,87.9127,87.9305,87.8412,87.9305,800.0
2013-02-08 12:05:00,98.38,98.38,98.22,98.22,900.0,87.8591,87.8591,87.7162,87.7162,900.0
2013-02-08 12:10:00,98.21,98.33,98.21,98.28,700.0,87.7073,87.8144,87.7073,87.7698,700.0
2013-02-08 12:15:00,98.29,98.33,98.29,98.3,1100.0,87.7787,87.8144,87.7787,87.7876,1100.0
2013-02-08 12:20:00,98.27,98.27,98.21,98.21,500.0,87.7609,87.7609,87.7073,87.7073,500.0
2013-02-08 12:25:00,98.2,98.24,98.15,98.24,500.0,87.6983,87.7341,87.6537,87.7341,500.0
2013-02-08 12:30:00,98.23,98.24,98.21,98.22,600.0,87.7251,87.7341,87.7073,87.7162,600.0
2013-02-08 12:35:00,98.22,98.36,98.22,98.36,1300.0,87.7162,87.8412,87.7162,87.8412,1300.0
2013-02-08 12:40:00,98.36,98.39,98.3,98.3,1500.0,87.8412,87.868,87.7876,87.7876,1500.0
2013-02-08 12:45:00,98.25,98.27,98.2,98.2,2800.0,87.743,87.7609,87.6983,87.6983,2800.0
2013-02-08 12:50:00,98.25,98.25,98.16,98.18,1700.0,87.743,87.743,87.6626,87.6805,1700.0
2013-02-08 12:55:00,98.13,98.18,98.13,98.16,600.0,87.6358,87.6805,87.6358,87.6626,600.0
2013-02-08 13:00:00,98.24,98.24,98.24,98.24,100.0,87.7341,87.7341,87.7341,87.7341,100.0
2013-02-08 13:05:00,98.25,98.29,98.22,98.22,1600.0,87.743,87.7787,87.7162,87.7162,1600.0
2013-02-08 13:10:00,98.29,98.37,98.29,98.31,500.0,87.7787,87.8502,87.7787,87.7966,500.0
2013-02-08 13:15:00,98.19,98.19,98.19,98.19,100.0,87.6894,87.6894,87.6894,87.6894,100.0
2013-02-08 13:20:00,98.28,98.32,98.21,98.21,1400.0,87.7698,87.8055,87.7073,87.7073,1400.0
2013-02-08 13:25:00,98.21,98.21,98.21,98.21,0.0,87.7073,87.7073,87.7073,87.7073,0.0
2013-02-08 13:30:00,98.19,98.28,98.19,98.2,900.0,87.6894,87.7698,87.6894,87.6983,900.0
2013-02-08 13:35:00,98.24,98.27,98.24,98.26,300.0,87.7341,87.7609,87.7341,87.7519,300.0
2013-02-08 13:40:00,98.27,98.42,98.26,98.3,2700.0,87.7609,87.8948,87.7519,87.7876,2700.0
2013-02-08 13:45:00,98.35,98.47,98.31,98.31,300.0,87.8323,87.9395,87.7966,87.7966,300.0
2013-02-08 13:50:00,98.31,98.43,98.21,98.21,2700.0,87.7966,87.9037,87.7073,87.7073,2700.0
2013-02-08 13:55:00,98.19,98.19,98.05,98.16,800.0,87.6894,87.6894,87.5644,87.6626,800.0
2013-02-08 14:00:00,98.14,98.15,98.14,98.15,500.0,87.6448,87.6537,87.6448,87.6537,500.0
2013-02-08 14:05:00,98.13,98.19,98.11,98.19,500.0,87.6358,87.6894,87.618,87.6894,500.0
2013-02-08 14:10:00,98.18,98.19,98.14,98.19,700.0,87.6805,87.6894,87.6448,87.6894,700.0
2013-02-08 14:15:00,98.22,98.22,98.14,98.14,500.0,87.7162,87.7162,87.6448,87.6448,500.0
2013-02-08 14:20:00,98.15,98.15,97.91,97.91,1900.0,87.6537,87.6537,87.4394,87.4394,1900.0
2013-02-08 14:25:00,97.85,98.03,97.85,98.03,800.0,87.3858,87.5465,87.3858,87.5465,800.0
2013-02-08 14:30:00,98.04,98.12,98.04,98.06,1700.0,87.5555,87.6269,87.5555,87.5733,1700.0
2013-02-08 14:35:00,98.08,98.09,98.08,98.09,200.0,87.5912,87.6001,87.5912,87.6001,200.0
2013-02-08 14:40:00,98.12,98.17,98.12,98.17,1500.0,87.6269,87.6716,87.6269,87.6716,1500.0
2013-02-08 14:45:00,98.13,98.16,98.11,98.11,600.0,87.6358,87.6626,87.618,87.618,600.0
2013-02-08 14:50:00,98.11,98.14,98.06,98.11,1400.0,87.618,87.6448,87.5733,87.618,1400.0
2013-02-08 14:55:00,98.09,98.1,98.03,98.03,700.0,87.6001,87.609,87.5465,87.5465,700.0
2013-02-08 15:00:00,98.11,98.16,98.11,98.16,300.0,87.618,87.6626,87.618,87.6626,300.0
2013-02-08 15:05:00,98.16,98.22,98.08,98.14,2200.0,87.6626,87.7162,87.5912,87.6448,2200.0
2013-02-08 15:10:00,98.05,98.14,98.05,98.06,1800.0,87.5644,87.6448,87.5644,87.5733,1800.0
2013-02-08 15:15:00,98.07,98.07,98.06,98.06,200.0,87.5822,87.5822,87.5733,87.5733,200.0
2013-02-08 15:20:00,98.06,98.09,98.0,98.0,2200.0,87.5733,87.6001,87.5197,87.5197,2200.0
2013-02-08 15:25:00,97.96,98.06,97.95,97.98,1000.0,87.484,87.5733,87.4751,87.5019,1000.0
2013-02-08 15:30:00,98.05,98.05,97.97,98.03,2500.0,87.5644,87.5644,87.4929,87.5465,2500.0
2013-02-08 15:35:00,98.06,98.07,98.0,98.04,2900.0,87.5733,87.5822,87.5197,87.5555,2900.0
2013-02-08 15:40:00,98.04,98.13,98.01,98.02,2600.0,87.5555,87.6358,87.5287,87.5376,2600.0
2013-02-08 15:45:00,98.07,98.24,98.07,98.21,2700.0,87.5822,87.7341,87.5822,87.7073,2700.0
2013-02-08 15:50:00,98.15,98.2,98.12,98.12,2000.0,87.6537,87.6983,87.6269,87.6269,2000.0
2013-02-08 15:55:00,98.12,98.27,98.07,98.27,8800.0,87.6269,87.7609,87.5822,87.7609,8800.0
2013-02-11 09:30:00,102.47,102.47,96.48,99.76,700.0,91.5117,91.5117,86.1623,89.0915,700.0
2013-02-11 09:35:00,98.72,100.04,98.72,99.81,8800.0,88.1627,89.3416,88.1627,89.1362,8800.0
2013-02-11 09:40:00,99.74,99.74,99.28,99.29,4900.0,89.0737,89.0737,88.6628,88.6718,4900.0
2013-02-11 09:45:00,99.18,99.2,98.8,98.84,2100.0,88.5735,88.5914,88.2342,88.2699,2100.0
2013-02-11 09:50:00,98.91,99.0,98.7,98.72,7500.0,88.3324,88.4128,88.1449,88.1627,7500.0
2013-02-11 09:55:00,98.72,98.72,98.45,98.45,3100.0,88.1627,88.1627,87.9216,87.9216,3100.0
2013-02-11 10:00:00,98.46,98.53,98.37,98.53,2000.0,87.9305,87.9931,87.8502,87.9931,2000.0
2013-02-11 10:05:00,98.53,98.54,98.36,98.49,6900.0,87.9931,88.002,87.8412,87.9573,6900.0
2013-02-11 10:10:00,98.48,98.59,98.4,98.46,7500.0,87.9484,88.0466,87.877,87.9305,7500.0
2013-02-11 10:15:00,98.45,98.66,98.31,98.59,9700.0,87.9216,88.1092,87.7966,88.0466,9700.0
2013-02-11 10:20:00,98.66,98.66,98.44,98.51,4900.0,88.1092,88.1092,87.9127,87.9752,4900.0
2013-02-11 10:25:00,98.36,98.52,98.36,98.52,500.0,87.8412,87.9841,87.8412,87.9841,500.0
2013-02-11 10:30:00,98.43,98.61,98.43,98.61,6000.0,87.9037,88.0645,87.9037,88.0645,6000.0
2013-02-11 10:35:00,98.55,98.61,98.49,98.54,10500.0,88.0109,88.0645,87.9573,88.002,10500.0
2013-02-11 10:40:00,98.57,98.65,98.56,98.59,1400.0,88.0288,88.1002,88.0198,88.0466,1400.0
2013-02-11 10:45:00,98.66,98.73,98.66,98.73,800.0,88.1092,88.1717,88.1092,88.1717,800.0
2013-02-11 10:50:00,98.81,98.81,98.78,98.81,400.0,88.2431,88.2431,88.2163,88.2431,400.0
2013-02-11 10:55:00,98.78,98.81,98.73,98.75,2400.0,88.2163,88.2431,88.1717,88.1895,2400.0
2013-02-11 11:00:00,98.73,98.93,98.69,98.91,4800.0,88.1717,88.3503,88.1359,88.3324,4800.0
2013-02-11 11:05:00,98.92,99.12,98.92,99.08,5400.0,88.3413,88.52,88.3413,88.4842,5400.0
2013-02-11 11:10:00,99.09,99.23,99.08,99.23,7100.0,88.4932,88.6182,88.4842,88.6182,7100.0
2013-02-11 11:15:00,99.25,99.25,99.12,99.18,10100.0,88.6361,88.6361,88.52,88.5735,10100.0
2013-02-11 11:20:00,99.18,99.2,99.09,99.09,5000.0,88.5735,88.5914,88.4932,88.4932,5000.0
2013-02-11 11:25:00,99.08,99.09,98.61,98.61,3400.0,88.4842,88.4932,88.0645,88.0645,3400.0
2013-02-11 11:30:00,98.68,98.68,98.51,98.51,800.0,88.127,88.127,87.9752,87.9752,800.0
2013-02-11 11:35:00,98.53,98.59,98.53,98.56,1500.0,87.9931,88.0466,87.9931,88.0198,1500.0
2013-02-11 11:40:00,98.58,98.65,98.58,98.6,800.0,88.0377,88.1002,88.0377,88.0556,800.0
2013-02-11 11:45:00,98.66,98.69,98.64,98.65,2200.0,88.1092,88.1359,88.0913,88.1002,2200.0
2013-02-11 11:50:00,98.66,98.66,98.55,98.55,1600.0,88.1092,88.1092,88.0109,88.0109,1600.0
2013-02-11 11:55:00,98.67,98.69,98.62,98.69,26100.0,88.1181,88.1359,88.0734,88.1359,26100.0
2013-02-11 12:00:00,98.58,98.68,98.5,98.53,4100.0,88.0377,88.127,87.9663,87.9931,4100.0
2013-02-11 12:05:00,98.54,98.54,98.35,98.38,400.0,88.002,88.002,87.8323,87.8591,400.0
2013-02-11 12:10:00,98.23,98.33,98.21,98.33,1900.0,87.7251,87.8144,87.7073,87.8144,1900.0
2013-02-11 12:15:00,98.4,98.6,98.4,98.6,800.0,87.877,88.0556,87.877,88.0556,800.0
2013-02-11 12:20:00,98.59,98.59,98.08,98.14,25100.0,88.0466,88.0466,87.5912,87.6448,25100.0
2013-02-11 12:25:00,98.14,98.27,98.04,98.1,1200.0,87.6448,87.7609,87.5555,87.609,1200.0
2013-02-11 12:30:00,97.98,98.22,97.97,98.17,2100.0,87.5019,87.7162,87.4929,87.6716,2100.0
2013-02-11 12:35:00,98.24,98.26,98.23,98.23,1500.0,87.7341,87.7519,87.7251,87.7251,1500.0
2013-02-11 12:40:00,98.17,98.22,97.98,97.98,900.0,87.6716,87.7162,87.5019,87.5019,900.0
2013-02-11 12:45:00,97.98,98.05,97.94,97.94,900.0,87.5019,87.5644,87.4661,87.4661,900.0
2013-02-11 12:50:00,98.02,98.02,98.02,98.02,100.0,87.5376,87.5376,87.5376,87.5376,100.0
2013-02-11 12:55:00,98.01,98.03,97.88,97.97,1400.0,87.5287,87.5465,87.4126,87.4929,1400.0
2013-02-11 13:00:00,97.98,98.07,97.98,98.07,500.0,87.5019,87.5822,87.5019,87.5822,500.0
2013-02-11 13:05:00,98.13,98.35,98.13,98.28,1100.0,87.6358,87.8323,87.6358,87.7698,1100.0
2013-02-11 13:10:00,98.29,98.38,98.28,98.36,1300.0,87.7787,87.8591,87.7698,87.8412,1300.0
2013-02-11 13:15:00,98.21,98.24,98.14,98.14,700.0,87.7073,87.7341,87.6448,87.6448,700.0
2013-02-11 13:20:00,98.12,98.26,98.11,98.26,1900.0,87.6269,87.7519,87.618,87.7519,1900.0
2013-02-11 13:25:00,98.29,98.29,98.24,98.24,500.0,87.7787,87.7787,87.7341,87.7341,500.0
2013-02-11 13:30:00,98.14,98.19,98.12,98.19,1500.0,87.6448,87.6894,87.6269,87.6894,1500.0
2013-02-11 13:35:00,98.12,98.18,98.07,98.17,1200.0,87.6269,87.6805,87.5822,87.6716,1200.0
2013-02-11 13:40:00,98.05,98.13,98.01,98.09,1200.0,87.5644,87.6358,87.5287,87.6001,1200.0
2013-02-11 13:45:00,98.09,98.2,98.05,98.2,4800.0,87.6001,87.6983,87.5644,87.6983,4800.0
2013-02-11 13:50:00,98.09,98.2,98.08,98.13,1400.0,87.6001,87.6983,87.5912,87.6358,1400.0
2013-02-11 13:55:00,98.09,98.16,97.94,98.11,4000.0,87.6001,87.6626,87.4661,87.618,4000.0
2013-02-11 14:00:00,98.11,98.16,98.05,98.08,500.0,87.618,87.6626,87.5644,87.5912,500.0
2013-02-11 14:05:00,98.09,98.31,98.09,98.3,5500.0,87.6001,87.7966,87.6001,87.7876,5500.0
2013-02-11 14:10:00,98.25,98.38,98.23,98.31,3500.0,87.743,87.8591,87.7251,87.7966,3500.0
2013-02-11 14:15:00,98.31,98.31,98.23,98.27,1000.0,87.7966,87.7966,87.7251,87.7609,1000.0
2013-02-11 14:20:00,98.2,98.27,98.16,98.16,2600.0,87.6983,87.7609,87.6626,87.6626,2600.0
2013-02-11 14:25:00,98.27,98.37,98.22,98.34,10700.0,87.7609,87.8502,87.7162,87.8234,10700.0
2013-02-11 14:30:00,98.31,98.37,98.21,98.34,4000.0,87.7966,87.8502,87.7073,87.8234,4000.0
2013-02-11 14:35:00,98.33,98.39,98.27,98.37,5400.0,87.8144,87.868,87.7609,87.8502,5400.0
2013-02-11 14:40:00,98.33,98.39,98.31,98.39,1100.0,87.8144,87.868,87.7966,87.868,1100.0
2013-02-11 14:45:00,98.31,98.39,98.16,98.28,7200.0,87.7966,87.868,87.6626,87.7698,7200.0
2013-02-11 14:50:00,98.14,98.26,97.86,98.12,8300.0,87.6448,87.7519,87.3947,87.6269,8300.0
2013-02-11 14:55:00,98.11,98.21,97.9,98.15,7100.0,87.618,87.7073,87.4304,87.6537,7100.0
2013-02-11 15:00:00,98.04,98.32,97.95,98.19,10800.0,87.5555,87.8055,87.4751,87.6894,10800.0
2013-02-11 15:05:00,98.06,98.24,97.97,98.1,11100.0,87.5733,87.7341,87.4929,87.609,11100.0
2013-02-11 15:10:00,98.13,98.13,97.94,97.94,1100.0,87.6358,87.6358,87.4661,87.4661,1100.0
2013-02-11 15:15:00,97.96,97.96,97.78,97.81,3700.0,87.484,87.484,87.3233,87.3501,3700.0
2013-02-11 15:20:00,97.69,97.82,97.61,97.69,3200.0,87.2429,87.359,87.1714,87.2429,3200.0
2013-02-11 15:25:00,97.67,97.71,97.58,97.61,13500.0,87.225,87.2607,87.1446,87.1714,13500.0
2013-02-11 15:30:00,97.59,97.69,97.55,97.68,11000.0,87.1536,87.2429,87.1179,87.234,11000.0
2013-02-11 15:35:00,97.76,97.77,97.67,97.68,3300.0,87.3054,87.3143,87.225,87.234,3300.0
2013-02-11 15:40:00,97.75,97.89,97.75,97.86,5000.0,87.2965,87.4215,87.2965,87.3947,5000.0
2013-02-11 15:45:00,97.89,97.91,97.79,97.84,5500.0,87.4215,87.4394,87.3322,87.3768,5500.0
2013-02-11 15:50:00,97.81,97.91,97.7,97.83,50300.0,87.3501,87.4394,87.2518,87.3679,50300.0
2013-02-11 15:55:00,97.83,98.05,97.83,98.05,11200.0,87.3679,87.5644,87.3679,87.5644,11200.0
2013-02-12 09:30:00,97.9,97.9,97.15,97.66,2300.0,87.4304,87.4304,86.7606,87.2161,2300.0
2013-02-12 09:35:00,97.8,97.9,96.53,96.76,5900.0,87.3411,87.4304,86.2069,86.4123,5900.0
2013-02-12 09:40:00,96.83,97.27,96.77,96.97,4000.0,86.4749,86.8678,86.4213,86.5999,4000.0
2013-02-12 09:45:00,96.95,97.58,96.95,97.31,4000.0,86.582,87.1446,86.582,86.9035,4000.0
2013-02-12 09:50:00,97.52,97.56,97.18,97.42,1300.0,87.0911,87.1268,86.7874,87.0018,1300.0
2013-02-12 09:55:00,97.45,98.3,97.45,98.23,16300.0,87.0285,87.7876,87.0285,87.7251,16300.0
2013-02-12 10:00:00,97.97,98.03,97.83,98.0,1900.0,87.4929,87.5465,87.3679,87.5197,1900.0
2013-02-12 10:05:00,97.54,98.0,97.54,97.93,5400.0,87.1089,87.5197,87.1089,87.4572,5400.0
2013-02-12 10:10:00,97.99,98.31,97.82,97.94,6000.0,87.5108,87.7966,87.359,87.4661,6000.0
2013-02-12 10:15:00,97.92,98.09,97.82,98.03,4500.0,87.4483,87.6001,87.359,87.5465,4500.0
2013-02-12 10:20:00,97.91,98.0,97.87,97.88,7600.0,87.4394,87.5197,87.4036,87.4126,7600.0
2013-02-12 10:25:00,97.87,97.94,97.71,97.71,3200.0,87.4036,87.4661,87.2607,87.2607,3200.0
2013-02-12 10:30:00,97.54,97.65,97.47,97.65,2100.0,87.1089,87.2072,87.0464,87.2072,2100.0
2013-02-12 10:35:00,97.53,97.61,97.51,97.61,2300.0,87.1,87.1714,87.0821,87.1714,2300.0
2013-02-12 10:40:00,97.52,97.78,97.52,97.68,1400.0,87.0911,87.3233,87.0911,87.234,1400.0
2013-02-12 10:45:00,97.76,97.79,97.54,97.74,3500.0,87.3054,87.3322,87.1089,87.2875,3500.0
2013-02-12 10:50:00,97.74,97.74,97.54,97.54,2000.0,87.2875,87.2875,87.1089,87.1089,2000.0
2013-02-12 10:55:00,97.47,97.59,97.44,97.58,2100.0,87.0464,87.1536,87.0196,87.1446,2100.0
2013-02-12 11:00:00,97.45,97.64,97.41,97.6,4800.0,87.0285,87.1982,86.9928,87.1625,4800.0
2013-02-12 11:05:00,97.6,98.66,97.55,98.62,12200.0,87.1625,88.1092,87.1179,88.0734,12200.0
2013-02-12 11:10:00,98.64,98.88,98.59,98.87,12400.0,88.0913,88.3056,88.0466,88.2967,12400.0
2013-02-12 11:15:00,98.89,98.98,98.69,98.82,17100.0,88.3146,88.3949,88.1359,88.252,17100.0
2013-02-12 11:20:00,98.98,99.17,98.8,98.8,2700.0,88.3949,88.5646,88.2342,88.2342,2700.0
2013-02-12 11:25:00,98.76,98.87,98.76,98.76,2500.0,88.1985,88.2967,88.1985,88.1985,2500.0
2013-02-12 11:30:00,98.8,98.8,98.39,98.42,4000.0,88.2342,88.2342,87.868,87.8948,4000.0
2013-02-12 11:35:00,98.44,98.49,98.3,98.37,4400.0,87.9127,87.9573,87.7876,87.8502,4400.0
2013-02-12 11:40:00,98.42,98.42,98.3,98.35,900.0,87.8948,87.8948,87.7876,87.8323,900.0
2013-02-12 11:45:00,98.36,98.36,98.31,98.31,800.0,87.8412,87.8412,87.7966,87.7966,800.0
2013-02-12 11:50:00,98.31,98.36,98.24,98.36,1100.0,87.7966,87.8412,87.7341,87.8412,1100.0
2013-02-12 11:55:00,98.3,98.3,98.15,98.15,2200.0,87.7876,87.7876,87.6537,87.6537,2200.0
2013-02-12 12:00:00,98.18,98.2,98.12,98.17,2400.0,87.6805,87.6983,87.6269,87.6716,2400.0
2013-02-12 12:05:00,98.17,98.17,98.0,98.0,2900.0,87.6716,87.6716,87.5197,87.5197,2900.0
2013-02-12 12:10:00,98.18,98.18,98.18,98.18,100.0,87.6805,87.6805,87.6805,87.6805,100.0
2013-02-12 12:15:00,98.13,98.17,98.13,98.17,400.0,87.6358,87.6716,87.6358,87.6716,400.0
2013-02-12 12:20:00,98.13,98.22,98.13,98.13,600.0,87.6358,87.7162,87.6358,87.6358,600.0
2013-02-12 12:25:00,98.16,98.26,98.16,98.23,1100.0,87.6626,87.7519,87.6626,87.7251,1100.0
2013-02-12 12:30:00,98.21,98.32,98.21,98.24,1400.0,87.7073,87.8055,87.7073,87.7341,1400.0
2013-02-12 12:35:00,98.33,98.33,98.22,98.26,600.0,87.8144,87.8144,87.7162,87.7519,600.0
2013-02-12 12:40:00,98.27,98.4,98.18,98.36,1300.0,87.7609,87.877,87.6805,87.8412,1300.0
2013-02-12 12:45:00,98.29,98.3,98.18,98.24,2000.0,87.7787,87.7876,87.6805,87.7341,2000.0
2013-02-12 12:50:00,98.26,98.48,98.19,98.35,13600.0,87.7519,87.9484,87.6894,87.8323,13600.0
2013-02-12 12:55:00,98.35,98.51,98.16,98.34,18800.0,87.8323,87.9752,87.6626,87.8234,18800.0
2013-02-12 13:00:00,98.28,98.55,98.26,98.49,2000.0,87.7698,88.0109,87.7519,87.9573,2000.0
2013-02-12 13:05:00,98.66,98.69,98.48,98.5,2500.0,88.1092,88.1359,87.9484,87.9663,2500.0
2013-02-12 13:10:00,98.53,98.65,98.46,98.65,700.0,87.9931,88.1002,87.9305,88.1002,700.0
2013-02-12 13:15:00,98.5,98.53,98.47,98.48,1700.0,87.9663,87.9931,87.9395,87.9484,1700.0
2013-02-12 13:20:00,98.53,98.63,98.53,98.53,1800.0,87.9931,88.0824,87.9931,87.9931,1800.0
2013-02-12 13:25:00,98.54,98.64,98.52,98.53,4500.0,88.002,88.0913,87.9841,87.9931,4500.0
2013-02-12 13:30:00,98.52,98.63,98.52,98.52,1900.0,87.9841,88.0824,87.9841,87.9841,1900.0
2013-02-12 13:35:00,98.53,98.53,98.27,98.38,4900.0,87.9931,87.9931,87.7609,87.8591,4900.0
2013-02-12 13:40:00,98.36,98.46,98.27,98.27,3900.0,87.8412,87.9305,87.7609,87.7609,3900.0
2013-02-12 13:45:00,98.31,98.31,98.26,98.28,800.0,87.7966,87.7966,87.7519,87.7698,800.0
2013-02-12 13:50:00,98.3,98.35,98.21,98.35,13400.0,87.7876,87.8323,87.7073,87.8323,13400.0
2013-02-12 13:55:00,98.29,98.47,98.29,98.47,900.0,87.7787,87.9395,87.7787,87.9395,900.0
2013-02-12 14:00:00,98.46,98.57,98.44,98.54,2200.0,87.9305,88.0288,87.9127,88.002,2200.0
2013-02-12 14:05:00,98.5,98.52,98.36,98.45,3900.0,87.9663,87.9841,87.8412,87.9216,3900.0
2013-02-12 14:10:00,98.3,98.34,98.16,98.32,3900.0,87.7876,87.8234,87.6626,87.8055,3900.0
2013-02-12 14:15:00,98.16,98.16,98.0,98.0,1400.0,87.6626,87.6626,87.5197,87.5197,1400.0
2013-02-12 14:20:00,98.0,98.11,97.94,98.11,3400.0,87.5197,87.618,87.4661,87.618,3400.0
2013-02-12 14:25:00,98.13,98.32,98.07,98.29,2400.0,87.6358,87.8055,87.5822,87.7787,2400.0
2013-02-12 14:30:00,98.22,98.26,98.08,98.11,1900.0,87.7162,87.7519,87.5912,87.618,1900.0
2013-02-12 14:35:00,98.13,98.33,98.13,98.25,1700.0,87.6358,87.8144,87.6358,87.743,1700.0
2013-02-12 14:40:00,98.18,98.36,98.18,98.34,4900.0,87.6805,87.8412,87.6805,87.8234,4900.0
2013-02-12 14:45:00,98.35,98.46,98.35,98.39,1100.0,87.8323,87.9305,87.8323,87.868,1100.0
2013-02-12 14:50:00,98.32,98.39,98.18,98.22,2200.0,87.8055,87.868,87.6805,87.7162,2200.0
2013-02-12 14:55:00,98.23,98.3,98.23,98.25,2400.0,87.7251,87.7876,87.7251,87.743,2400.0
2013-02-12 15:00:00,98.29,98.29,98.18,98.25,2800.0,87.7787,87.7787,87.6805,87.743,2800.0
2013-02-12 15:05:00,98.34,98.34,98.18,98.3,14600.0,87.8234,87.8234,87.6805,87.7876,14600.0
2013-02-12 15:10:00,98.27,98.38,98.26,98.38,3200.0,87.7609,87.8591,87.7519,87.8591,3200.0
2013-02-12 15:15:00,98.42,98.42,98.25,98.28,4000.0,87.8948,87.8948,87.743,87.7698,4000.0
2013-02-12 15:20:00,98.29,98.33,98.22,98.26,4200.0,87.7787,87.8144,87.7162,87.7519,4200.0
2013-02-12 15:25:00,98.27,98.38,98.25,98.38,4600.0,87.7609,87.8591,87.743,87.8591,4600.0
2013-02-12 15:30:00,98.37,98.55,98.31,98.5,2700.0,87.8502,88.0109,87.7966,87.9663,2700.0
2013-02-12 15:35:00,98.54,98.54,98.36,98.51,16900.0,88.002,88.002,87.8412,87.9752,16900.0
2013-02-12 15:40:00,98.51,98.52,98.44,98.5,14700.0,87.9752,87.9841,87.9127,87.9663,14700.0
2013-02-12 15:45:00,98.49,98.57,98.37,98.45,5900.0,87.9573,88.0288,87.8502,87.9216,5900.0
2013-02-12 15:50:00,98.42,98.49,98.38,98.44,58000.0,87.8948,87.9573,87.8591,87.9127,58000.0
2013-02-12 15:55:00,98.42,98.48,98.3,98.41,11300.0,87.8948,87.9484,87.7876,87.8859,11300.0
2013-02-13 09:30:00,98.75,99.2,98.41,99.17,6700.0,88.1895,88.5914,87.8859,88.5646,6700.0
2013-02-13 09:35:00,99.19,99.32,98.76,99.31,3400.0,88.5825,88.6986,88.1985,88.6896,3400.0
2013-02-13 09:40:00,99.32,100.0,99.32,99.61,7900.0,88.6986,89.3058,88.6986,88.9576,7900.0
2013-02-13 09:45:00,99.64,99.64,99.59,99.59,500.0,88.9843,88.9843,88.9397,88.9397,500.0
2013-02-13 09:50:00,99.41,99.42,99.21,99.23,900.0,88.7789,88.7879,88.6003,88.6182,900.0
2013-02-13 09:55:00,99.39,99.42,99.29,99.4,1700.0,88.7611,88.7879,88.6718,88.77,1700.0
2013-02-13 10:00:00,99.42,99.42,98.69,98.69,2000.0,88.7879,88.7879,88.1359,88.1359,2000.0
2013-02-13 10:05:00,98.78,99.27,98.78,99.27,7200.0,88.2163,88.6539,88.2163,88.6539,7200.0
2013-02-13 10:10:00,99.28,99.45,99.02,99.12,6800.0,88.6628,88.8147,88.4307,88.52,6800.0
2013-02-13 10:15:00,99.15,99.45,99.08,99.43,2500.0,88.5467,88.8147,88.4842,88.7968,2500.0
2013-02-13 10:20:00,99.21,99.56,99.2,99.34,5100.0,88.6003,88.9129,88.5914,88.7164,5100.0
2013-02-13 10:25:00,99.35,99.56,99.29,99.55,10100.0,88.7254,88.9129,88.6718,88.904,10100.0
2013-02-13 10:30:00,99.52,99.68,99.46,99.68,2700.0,88.8772,89.0201,88.8236,89.0201,2700.0
2013-02-13 10:35:00,99.54,99.6,99.53,99.56,1300.0,88.895,88.9486,88.8861,88.9129,1300.0
2013-02-13 10:40:00,99.6,99.69,99.44,99.6,2700.0,88.9486,89.029,88.8057,88.9486,2700.0
2013-02-13 10:45:00,99.46,99.63,99.33,99.63,2200.0,88.8236,88.9754,88.7075,88.9754,2200.0
2013-02-13 10:50:00,99.4,99.63,99.21,99.37,5300.0,88.77,88.9754,88.6003,88.7432,5300.0
2013-02-13 10:55:00,99.22,99.58,99.22,99.51,3700.0,88.6093,88.9308,88.6093,88.8683,3700.0
2013-02-13 11:00:00,99.55,99.64,99.43,99.46,3900.0,88.904,88.9843,88.7968,88.8236,3900.0
2013-02-13 11:05:00,99.46,99.56,99.38,99.53,1900.0,88.8236,88.9129,88.7522,88.8861,1900.0
2013-02-13 11:10:00,99.53,99.6,99.4,99.46,7200.0,88.8861,88.9486,88.77,88.8236,7200.0
2013-02-13 11:15:00,99.6,99.63,99.32,99.41,6400.0,88.9486,88.9754,88.6986,88.7789,6400.0
2013-02-13 11:20:00,99.36,99.36,99.26,99.26,1500.0,88.7343,88.7343,88.645,88.645,1500.0
2013-02-13 11:25:00,99.26,99.44,99.2,99.34,4900.0,88.645,88.8057,88.5914,88.7164,4900.0
2013-02-13 11:30:00,99.4,99.42,99.3,99.42,2100.0,88.77,88.7879,88.6807,88.7879,2100.0
2013-02-13 11:35:00,99.39,99.5,99.31,99.42,7100.0,88.7611,88.8593,88.6896,88.7879,7100.0
2013-02-13 11:40:00,99.36,99.51,99.36,99.41,4200.0,88.7343,88.8683,88.7343,88.7789,4200.0
2013-02-13 11:45:00,99.4,99.41,99.37,99.4,1600.0,88.77,88.7789,88.7432,88.77,1600.0
2013-02-13 11:50:00,99.37,99.51,99.37,99.37,500.0,88.7432,88.8683,88.7432,88.7432,500.0
2013-02-13 11:55:00,99.37,99.37,99.37,99.37,0.0,88.7432,88.7432,88.7432,88.7432,0.0
2013-02-13 12:00:00,99.37,99.4,99.31,99.32,1200.0,88.7432,88.77,88.6896,88.6986,1200.0
2013-02-13 12:05:00,99.38,99.4,99.32,99.37,400.0,88.7522,88.77,88.6986,88.7432,400.0
2013-02-13 12:10:00,99.36,99.43,99.31,99.38,1200.0,88.7343,88.7968,88.6896,88.7522,1200.0
2013-02-13 12:15:00,99.42,99.42,99.35,99.35,400.0,88.7879,88.7879,88.7254,88.7254,400.0
2013-02-13 12:20:00,99.4,99.43,99.39,99.39,1100.0,88.77,88.7968,88.7611,88.7611,1100.0
2013-02-13 12:25:00,99.37,99.47,99.2,99.41,6200.0,88.7432,88.8325,88.5914,88.7789,6200.0
2013-02-13 12:30:00,99.37,99.37,99.29,99.37,800.0,88.7432,88.7432,88.6718,88.7432,800.0
2013-02-13 12:35:00,99.39,99.41,99.34,99.34,2100.0,88.7611,88.7789,88.7164,88.7164,2100.0
2013-02-13 12:40:00,99.36,99.4,99.28,99.37,900.0,88.7343,88.77,88.6628,88.7432,900.0
2013-02-13 12:45:00,99.39,99.45,99.3,99.45,1300.0,88.7611,88.8147,88.6807,88.8147,1300.0
2013-02-13 12:50:00,99.42,99.42,99.25,99.38,800.0,88.7879,88.7879,88.6361,88.7522,800.0
2013-02-13 12:55:00,99.33,99.33,99.33,99.33,125000.0,88.7075,88.7075,88.7075,88.7075,125000.0
2013-02-13 13:00:00,99.29,99.39,99.29,99.36,1600.0,88.6718,88.7611,88.6718,88.7343,1600.0
2013-02-13 13:05:00,99.36,99.39,99.35,99.37,3500.0,88.7343,88.7611,88.7254,88.7432,3500.0
2013-02-13 13:10:00,99.36,99.46,99.36,99.42,2300.0,88.7343,88.8236,88.7343,88.7879,2300.0
2013-02-13 13:15:00,99.44,99.44,99.3,99.37,900.0,88.8057,88.8057,88.6807,88.7432,900.0
2013-02-13 13:20:00,99.37,99.43,99.24,99.24,1100.0,88.7432,88.7968,88.6271,88.6271,1100.0
2013-02-13 13:25:00,99.38,99.39,99.35,99.35,500.0,88.7522,88.7611,88.7254,88.7254,500.0
2013-02-13 13:30:00,99.37,99.41,99.17,99.3,2200.0,88.7432,88.7789,88.5646,88.6807,2200.0
2013-02-13 13:35:00,99.38,99.42,99.34,99.37,1400.0,88.7522,88.7879,88.7164,88.7432,1400.0
2013-02-13 13:40:00,99.38,99.38,99.23,99.36,500.0,88.7522,88.7522,88.6182,88.7343,500.0
2013-02-13 13:45:00,99.37,99.45,99.32,99.4,1100.0,88.7432,88.8147,88.6986,88.77,1100.0
2013-02-13 13:50:00,99.44,99.44,99.26,99.35,1200.0,88.8057,88.8057,88.645,88.7254,1200.0
2013-02-13 13:55:00,99.35,99.42,99.35,99.42,800.0,88.7254,88.7879,88.7254,88.7879,800.0
2013-02-13 14:00:00,99.2,99.34,99.2,99.23,1900.0,88.5914,88.7164,88.5914,88.6182,1900.0
2013-02-13 14:05:00,99.21,99.25,99.18,99.21,2300.0,88.6003,88.6361,88.5735,88.6003,2300.0
2013-02-13 14:10:00,99.18,99.26,99.18,99.26,1200.0,88.5735,88.645,88.5735,88.645,1200.0
2013-02-13 14:15:00,99.18,99.44,99.18,99.37,44500.0,88.5735,88.8057,88.5735,88.7432,44500.0
2013-02-13 14:20:00,99.37,99.61,99.34,99.51,2600.0,88.7432,88.9576,88.7164,88.8683,2600.0
2013-02-13 14:25:00,99.49,99.6,99.4,99.56,1100.0,88.8504,88.9486,88.77,88.9129,1100.0
2013-02-13 14:30:00,99.5,99.5,99.32,99.36,2100.0,88.8593,88.8593,88.6986,88.7343,2100.0
2013-02-13 14:35:00,99.32,99.38,99.19,99.38,1800.0,88.6986,88.7522,88.5825,88.7522,1800.0
2013-02-13 14:40:00,99.2,99.24,99.17,99.24,900.0,88.5914,88.6271,88.5646,88.6271,900.0
2013-02-13 14:45:00,99.23,99.23,99.04,99.13,1000.0,88.6182,88.6182,88.4485,88.5289,1000.0
2013-02-13 14:50:00,99.04,99.19,98.99,99.19,1700.0,88.4485,88.5825,88.4039,88.5825,1700.0
2013-02-13 14:55:00,98.99,99.13,98.98,99.05,800.0,88.4039,88.5289,88.3949,88.4574,800.0
2013-02-13 15:00:00,98.87,99.27,98.87,99.22,1500.0,88.2967,88.6539,88.2967,88.6093,1500.0
2013-02-13 15:05:00,99.22,99.39,99.18,99.25,3300.0,88.6093,88.7611,88.5735,88.6361,3300.0
2013-02-13 15:10:00,99.31,99.41,99.28,99.4,2100.0,88.6896,88.7789,88.6628,88.77,2100.0
2013-02-13 15:15:00,99.39,99.41,99.28,99.36,2200.0,88.7611,88.7789,88.6628,88.7343,2200.0
2013-02-13 15:20:00,99.4,99.5,99.39,99.4,1100.0,88.77,88.8593,88.7611,88.77,1100.0
2013-02-13 15:25:00,99.4,99.43,99.13,99.2,3600.0,88.77,88.7968,88.5289,88.5914,3600.0
2013-02-13 15:30:00,99.31,99.34,99.12,99.18,3000.0,88.6896,88.7164,88.52,88.5735,3000.0
2013-02-13 15:35:00,99.21,99.34,99.17,99.2,5200.0,88.6003,88.7164,88.5646,88.5914,5200.0
2013-02-13 15:40:00,99.29,99.35,99.27,99.29,3300.0,88.6718,88.7254,88.6539,88.6718,3300.0
2013-02-13 15:45:00,99.38,99.38,99.22,99.26,3000.0,88.7522,88.7522,88.6093,88.645,3000.0
2013-02-13 15:50:00,99.26,99.31,99.2,99.25,4100.0,88.645,88.6896,88.5914,88.6361,4100.0
2013-02-13 15:55:00,99.27,99.52,99.22,99.52,15700.0,88.6539,88.8772,88.6093,88.8772,15700.0
2013-02-14 09:30:00,99.65,99.92,99.53,99.83,14800.0,88.9933,89.2344,88.8861,89.154,14800.0
2013-02-14 09:35:00,99.65,99.69,99.24,99.69,11200.0,88.9933,89.029,88.6271,89.029,11200.0
2013-02-14 09:40:00,99.77,99.77,99.44,99.51,1700.0,89.1004,89.1004,88.8057,88.8683,1700.0
2013-02-14 09:45:00,99.5,99.93,99.45,99.93,4900.0,88.8593,89.2433,88.8147,89.2433,4900.0
2013-02-14 09:50:00,99.94,100.0,99.75,99.99,2100.0,89.2523,89.3058,89.0826,89.2969,2100.0
2013-02-14 09:55:00,99.92,99.97,99.8,99.82,1600.0,89.2344,89.2791,89.1272,89.1451,1600.0
2013-02-14 10:00:00,99.82,99.84,99.65,99.69,3800.0,89.1451,89.163,88.9933,89.029,3800.0
2013-02-14 10:05:00,99.76,99.81,99.6,99.69,3300.0,89.0915,89.1362,88.9486,89.029,3300.0
2013-02-14 10:10:00,99.69,99.71,99.58,99.7,1600.0,89.029,89.0469,88.9308,89.0379,1600.0
2013-02-14 10:15:00,99.69,99.77,99.62,99.62,5800.0,89.029,89.1004,88.9665,88.9665,5800.0
2013-02-14 10:20:00,99.5,99.7,99.45,99.59,1000.0,88.8593,89.0379,88.8147,88.9397,1000.0
2013-02-14 10:25:00,99.6,99.7,99.54,99.54,2500.0,88.9486,89.0379,88.895,88.895,2500.0
2013-02-14 10:30:00,99.66,99.66,99.21,99.21,2100.0,89.0022,89.0022,88.6003,88.6003,2100.0
2013-02-14 10:35:00,99.35,99.56,99.24,99.56,2100.0,88.7254,88.9129,88.6271,88.9129,2100.0
2013-02-14 10:40:00,99.49,99.75,99.3,99.7,2800.0,88.8504,89.0826,88.6807,89.0379,2800.0
2013-02-14 10:45:00,99.7,99.8,99.62,99.68,2400.0,89.0379,89.1272,88.9665,89.0201,2400.0
2013-02-14 10:50:00,99.52,99.68,99.45,99.58,900.0,88.8772,89.0201,88.8147,88.9308,900.0
2013-02-14 10:55:00,99.48,99.57,99.37,99.53,1900.0,88.8415,88.9218,88.7432,88.8861,1900.0
2013-02-14 11:00:00,99.67,99.74,99.66,99.73,800.0,89.0111,89.0737,89.0022,89.0647,800.0
2013-02-14 11:05:00,99.71,99.71,99.58,99.68,800.0,89.0469,89.0469,88.9308,89.0201,800.0
2013-02-14 11:10:00,99.68,99.68,99.5,99.54,1500.0,89.0201,89.0201,88.8593,88.895,1500.0
2013-02-14 11:15:00,99.66,99.73,99.6,99.68,2200.0,89.0022,89.0647,88.9486,89.0201,2200.0
2013-02-14 11:20:00,99.68,99.81,99.48,99.81,11900.0,89.0201,89.1362,88.8415,89.1362,11900.0
2013-02-14 11:25:00,99.71,99.82,99.56,99.71,1900.0,89.0469,89.1451,88.9129,89.0469,1900.0
2013-02-14 11:30:00,99.69,99.82,99.66,99.78,900.0,89.029,89.1451,89.0022,89.1094,900.0
2013-02-14 11:35:00,99.76,99.86,99.63,99.86,2600.0,89.0915,89.1808,88.9754,89.1808,2600.0
2013-02-14 11:40:00,99.83,99.87,99.7,99.76,1500.0,89.154,89.1898,89.0379,89.0915,1500.0
2013-02-14 11:45:00,99.79,99.8,99.77,99.78,600.0,89.1183,89.1272,89.1004,89.1094,600.0
2013-02-14 11:50:00,99.79,99.84,99.78,99.84,900.0,89.1183,89.163,89.1094,89.163,900.0
2013-02-14 11:55:00,99.87,99.89,99.73,99.82,1000.0,89.1898,89.2076,89.0647,89.1451,1000.0
2013-02-14 12:00:00,99.86,99.86,99.76,99.76,300.0,89.1808,89.1808,89.0915,89.0915,300.0
2013-02-14 12:05:00,99.76,99.86,99.76,99.86,2600.0,89.0915,89.1808,89.0915,89.1808,2600.0
2013-02-14 12:10:00,99.89,99.89,99.85,99.89,600.0,89.2076,89.2076,89.1719,89.2076,600.0
2013-02-14 12:15:00,99.85,99.92,99.85,99.87,2200.0,89.1719,89.2344,89.1719,89.1898,2200.0
2013-02-14 12:20:00,99.86,99.94,99.79,99.94,1400.0,89.1808,89.2523,89.1183,89.2523,1400.0
2013-02-14 12:25:00,99.91,99.99,99.91,99.99,800.0,89.2255,89.2969,89.2255,89.2969,800.0
2013-02-14 12:30:00,99.98,99.98,99.9,99.9,400.0,89.288,89.288,89.2165,89.2165,400.0
2013-02-14 12:35:00,100.03,100.03,99.91,99.96,2300.0,89.3326,89.3326,89.2255,89.2701,2300.0
2013-02-14 12:40:00,100.05,100.1,99.97,100.09,1700.0,89.3505,89.3952,89.2791,89.3862,1700.0
2013-02-14 12:45:00,100.1,100.1,99.97,100.08,3100.0,89.3952,89.3952,89.2791,89.3773,3100.0
2013-02-14 12:50:00,100.08,100.08,100.0,100.05,600.0,89.3773,89.3773,89.3058,89.3505,600.0
2013-02-14 12:55:00,100.07,100.12,100.07,100.12,700.0,89.3684,89.413,89.3684,89.413,700.0
2013-02-14 13:00:00,100.12,100.38,99.99,100.35,207300.0,89.413,89.6452,89.2969,89.6184,207300.0
2013-02-14 13:05:00,100.4,100.44,100.06,100.07,8000.0,89.6631,89.6988,89.3594,89.3684,8000.0
2013-02-14 13:10:00,100.24,100.24,99.93,99.93,1200.0,89.5202,89.5202,89.2433,89.2433,1200.0
2013-02-14 13:15:00,99.92,100.0,99.8,99.81,47800.0,89.2344,89.3058,89.1272,89.1362,47800.0
2013-02-14 13:20:00,99.93,100.06,99.86,99.95,4700.0,89.2433,89.3594,89.1808,89.2612,4700.0
2013-02-14 13:25:00,99.78,99.78,99.78,99.78,100.0,89.1094,89.1094,89.1094,89.1094,100.0
2013-02-14 13:30:00,99.78,99.9,99.78,99.9,600.0,89.1094,89.2165,89.1094,89.2165,600.0
2013-02-14 13:35:00,99.86,99.87,99.75,99.75,500.0,89.1808,89.1898,89.0826,89.0826,500.0
2013-02-14 13:40:00,99.85,99.9,99.79,99.87,1200.0,89.1719,89.2165,89.1183,89.1898,1200.0
2013-02-14 13:45:00,100.05,100.05,99.89,99.89,200.0,89.3505,89.3505,89.2076,89.2076,200.0
2013-02-14 13:50:00,99.95,99.98,99.85,99.98,300.0,89.2612,89.288,89.1719,89.288,300.0
2013-02-14 13:55:00,99.91,100.09,99.9,100.07,8400.0,89.2255,89.3862,89.2165,89.3684,8400.0
2013-02-14 14:00:00,100.07,100.09,99.94,99.94,700.0,89.3684,89.3862,89.2523,89.2523,700.0
2013-02-14 14:05:00,99.99,100.03,99.94,100.02,2400.0,89.2969,89.3326,89.2523,89.3237,2400.0
2013-02-14 14:10:00,99.93,100.01,99.93,100.01,400.0,89.2433,89.3148,89.2433,89.3148,400.0
2013-02-14 14:15:00,99.98,99.98,99.94,99.98,300.0,89.288,89.288,89.2523,89.288,300.0
2013-02-14 14:20:00,99.98,100.08,99.98,100.08,800.0,89.288,89.3773,89.288,89.3773,800.0
2013-02-14 14:25:00,100.12,100.19,100.06,100.07,2300.0,89.413,89.4755,89.3594,89.3684,2300.0
2013-02-14 14:30:00,100.2,100.22,100.1,100.21,1900.0,89.4845,89.5023,89.3952,89.4934,1900.0
2013-02-14 14:35:00,100.12,100.22,100.12,100.21,3100.0,89.413,89.5023,89.413,89.4934,3100.0
2013-02-14 14:40:00,100.19,100.23,100.16,100.23,2500.0,89.4755,89.5113,89.4487,89.5113,2500.0
2013-02-14 14:45:00,100.22,100.45,100.18,100.36,4200.0,89.5023,89.7077,89.4666,89.6273,4200.0
2013-02-14 14:50:00,100.35,100.35,100.32,100.33,700.0,89.6184,89.6184,89.5916,89.6006,700.0
2013-02-14 14:55:00,100.43,100.43,100.29,100.4,1200.0,89.6899,89.6899,89.5648,89.6631,1200.0
2013-02-14 15:00:00,100.28,100.34,100.2,100.21,1900.0,89.5559,89.6095,89.4845,89.4934,1900.0
2013-02-14 15:05:00,100.26,100.26,100.13,100.21,1700.0,89.538,89.538,89.4219,89.4934,1700.0
2013-02-14 15:10:00,100.2,100.41,100.19,100.39,4000.0,89.4845,89.672,89.4755,89.6541,4000.0
2013-02-14 15:15:00,100.24,100.34,100.16,100.16,900.0,89.5202,89.6095,89.4487,89.4487,900.0
2013-02-14 15:20:00,100.27,100.27,100.16,100.21,1200.0,89.547,89.547,89.4487,89.4934,1200.0
2013-02-14 15:25:00,100.17,100.26,100.17,100.22,2700.0,89.4577,89.538,89.4577,89.5023,2700.0
2013-02-14 15:30:00,100.15,100.27,100.13,100.27,2900.0,89.4398,89.547,89.4219,89.547,2900.0
2013-02-14 15:35:00,100.28,100.29,100.16,100.29,5000.0,89.5559,89.5648,89.4487,89.5648,5000.0
2013-02-14 15:40:00,100.29,100.32,100.21,100.21,3300.0,89.5648,89.5916,89.4934,89.4934,3300.0
2013-02-14 15:45:00,100.26,100.34,100.0,100.2,15400.0,89.538,89.6095,89.3058,89.4845,15400.0
2013-02-14 15:50:00,100.22,100.27,100.16,100.24,4400.0,89.5023,89.547,89.4487,89.5202,4400.0
2013-02-14 15:55:00,100.24,100.35,100.12,100.28,16100.0,89.5202,89.6184,89.413,89.5559,16100.0
2013-02-15 09:30:00,100.09,100.37,100.01,100.27,5700.0,89.3862,89.6363,89.3148,89.547,5700.0
2013-02-15 09:35:00,100.38,100.51,100.17,100.49,800.0,89.6452,89.7613,89.4577,89.7434,800.0
2013-02-15 09:40:00,100.52,101.17,100.52,101.17,4200.0,89.7702,90.3507,89.7702,90.3507,4200.0
2013-02-15 09:45:00,101.08,101.13,100.93,100.96,1200.0,90.2704,90.315,90.1364,90.1632,1200.0
2013-02-15 09:50:00,101.1,101.19,101.0,101.17,1700.0,90.2882,90.3686,90.1989,90.3507,1700.0
2013-02-15 09:55:00,101.18,101.44,101.1,101.35,5800.0,90.3597,90.5919,90.2882,90.5115,5800.0
2013-02-15 10:00:00,101.26,101.38,101.18,101.33,1300.0,90.4311,90.5383,90.3597,90.4936,1300.0
2013-02-15 10:05:00,101.17,101.18,100.96,101.04,1600.0,90.3507,90.3597,90.1632,90.2346,1600.0
2013-02-15 10:10:00,100.99,101.04,100.96,101.04,500.0,90.19,90.2346,90.1632,90.2346,500.0
2013-02-15 10:15:00,100.83,100.99,100.83,100.99,400.0,90.0471,90.19,90.0471,90.19,400.0
2013-02-15 10:20:00,101.02,101.02,100.75,100.82,3600.0,90.2168,90.2168,89.9756,90.0382,3600.0
2013-02-15 10:25:00,100.85,100.85,100.63,100.71,700.0,90.0649,90.0649,89.8685,89.9399,700.0
2013-02-15 10:30:00,100.57,100.65,100.5,100.59,1100.0,89.8149,89.8863,89.7524,89.8328,1100.0
2013-02-15 10:35:00,100.59,100.66,100.58,100.64,1500.0,89.8328,89.8953,89.8238,89.8774,1500.0
2013-02-15 10:40:00,100.54,100.69,100.54,100.56,600.0,89.7881,89.9221,89.7881,89.806,600.0
2013-02-15 10:45:00,100.6,100.92,100.6,100.9,5900.0,89.8417,90.1275,89.8417,90.1096,5900.0
2013-02-15 10:50:00,100.88,100.97,100.77,100.97,2300.0,90.0917,90.1721,89.9935,90.1721,2300.0
2013-02-15 10:55:00,100.93,101.06,100.93,101.06,1700.0,90.1364,90.2525,90.1364,90.2525,1700.0
2013-02-15 11:00:00,101.1,101.22,101.07,101.21,3200.0,90.2882,90.3954,90.2614,90.3864,3200.0
2013-02-15 11:05:00,101.2,101.29,101.09,101.24,1900.0,90.3775,90.4579,90.2793,90.4132,1900.0
2013-02-15 11:10:00,101.24,101.24,101.11,101.17,1100.0,90.4132,90.4132,90.2971,90.3507,1100.0
2013-02-15 11:15:00,101.18,101.29,101.13,101.29,2600.0,90.3597,90.4579,90.315,90.4579,2600.0
2013-02-15 11:20:00,101.28,101.28,101.2,101.26,4800.0,90.449,90.449,90.3775,90.4311,4800.0
2013-02-15 11:25:00,101.24,101.36,101.21,101.36,4200.0,90.4132,90.5204,90.3864,90.5204,4200.0
2013-02-15 11:30:00,101.32,101.39,101.28,101.28,2500.0,90.4847,90.5472,90.449,90.449,2500.0
2013-02-15 11:35:00,101.28,101.34,101.25,101.28,2600.0,90.449,90.5025,90.4222,90.449,2600.0
2013-02-15 11:40:00,101.37,101.41,101.26,101.4,4400.0,90.5293,90.5651,90.4311,90.5561,4400.0
2013-02-15 11:45:00,101.23,101.34,101.22,101.34,800.0,90.4043,90.5025,90.3954,90.5025,800.0
2013-02-15 11:50:00,101.25,101.32,101.25,101.32,1100.0,90.4222,90.4847,90.4222,90.4847,1100.0
2013-02-15 11:55:00,101.32,101.32,101.32,101.32,0.0,90.4847,90.4847,90.4847,90.4847,0.0
2013-02-15 12:00:00,101.24,101.28,101.14,101.25,500.0,90.4132,90.449,90.3239,90.4222,500.0
2013-02-15 12:05:00,101.24,101.24,101.08,101.13,1700.0,90.4132,90.4132,90.2704,90.315,1700.0
2013-02-15 12:10:00,101.01,101.01,100.83,100.83,400.0,90.2078,90.2078,90.0471,90.0471,400.0
2013-02-15 12:15:00,100.81,101.01,100.81,101.01,2500.0,90.0292,90.2078,90.0292,90.2078,2500.0
2013-02-15 12:20:00,101.0,101.13,101.0,101.13,2300.0,90.1989,90.315,90.1989,90.315,2300.0
2013-02-15 12:25:00,101.05,101.05,101.05,101.05,200.0,90.2436,90.2436,90.2436,90.2436,200.0
2013-02-15 12:30:00,101.1,101.14,101.1,101.14,200.0,90.2882,90.3239,90.2882,90.3239,200.0
2013-02-15 12:35:00,101.09,101.11,101.07,101.1,500.0,90.2793,90.2971,90.2614,90.2882,500.0
2013-02-15 12:40:00,101.11,101.25,101.05,101.09,3200.0,90.2971,90.4222,90.2436,90.2793,3200.0
2013-02-15 12:45:00,101.1,101.29,101.1,101.24,8300.0,90.2882,90.4579,90.2882,90.4132,8300.0
2013-02-15 12:50:00,101.2,101.37,101.2,101.36,3200.0,90.3775,90.5293,90.3775,90.5204,3200.0
2013-02-15 12:55:00,101.31,101.37,101.27,101.33,2400.0,90.4758,90.5293,90.44,90.4936,2400.0
2013-02-15 13:00:00,101.32,101.42,101.27,101.27,3400.0,90.4847,90.574,90.44,90.44,3400.0
2013-02-15 13:05:00,101.31,101.37,101.31,101.37,900.0,90.4758,90.5293,90.4758,90.5293,900.0
2013-02-15 13:10:00,101.28,101.46,101.28,101.46,2900.0,90.449,90.6097,90.449,90.6097,2900.0
2013-02-15 13:15:00,101.35,101.47,101.35,101.39,3000.0,90.5115,90.6186,90.5115,90.5472,3000.0
2013-02-15 13:20:00,101.47,101.47,101.39,101.44,500.0,90.6186,90.6186,90.5472,90.5919,500.0
2013-02-15 13:25:00,101.36,101.41,101.36,101.39,300.0,90.5204,90.5651,90.5204,90.5472,300.0
2013-02-15 13:30:00,101.45,101.64,101.45,101.64,1500.0,90.6008,90.7705,90.6008,90.7705,1500.0
2013-02-15 13:35:00,101.61,101.7,101.59,101.7,2600.0,90.7437,90.824,90.7258,90.824,2600.0
2013-02-15 13:40:00,101.6,101.61,101.59,101.61,1300.0,90.7347,90.7437,90.7258,90.7437,1300.0
2013-02-15 13:45:00,101.61,101.76,101.61,101.71,1400.0,90.7437,90.8776,90.7437,90.833,1400.0
2013-02-15 13:50:00,101.64,101.91,101.64,101.86,6200.0,90.7705,91.0116,90.7705,90.9669,6200.0
2013-02-15 13:55:00,101.85,101.96,101.85,101.95,2700.0,90.958,91.0562,90.958,91.0473,2700.0
2013-02-15 14:00:00,101.89,101.95,101.82,101.82,1500.0,90.9937,91.0473,90.9312,90.9312,1500.0
2013-02-15 14:05:00,101.88,101.88,101.71,101.71,1800.0,90.9848,90.9848,90.833,90.833,1800.0
2013-02-15 14:10:00,101.69,101.79,101.69,101.76,1700.0,90.8151,90.9044,90.8151,90.8776,1700.0
2013-02-15 14:15:00,101.7,101.74,101.6,101.63,5300.0,90.824,90.8598,90.7347,90.7615,5300.0
2013-02-15 14:20:00,101.62,101.69,101.57,101.67,2400.0,90.7526,90.8151,90.708,90.7973,2400.0
2013-02-15 14:25:00,101.61,101.61,101.31,101.35,1300.0,90.7437,90.7437,90.4758,90.5115,1300.0
2013-02-15 14:30:00,101.35,101.41,101.22,101.37,5400.0,90.5115,90.5651,90.3954,90.5293,5400.0
2013-02-15 14:35:00,101.31,101.36,101.23,101.23,1300.0,90.4758,90.5204,90.4043,90.4043,1300.0
2013-02-15 14:40:00,101.25,101.25,101.02,101.02,600.0,90.4222,90.4222,90.2168,90.2168,600.0
2013-02-15 14:45:00,101.13,101.23,100.8,101.0,5100.0,90.315,90.4043,90.0203,90.1989,5100.0
2013-02-15 14:50:00,101.1,101.21,100.87,100.87,8100.0,90.2882,90.3864,90.0828,90.0828,8100.0
2013-02-15 14:55:00,100.86,101.06,100.77,100.97,7600.0,90.0739,90.2525,89.9935,90.1721,7600.0
2013-02-15 15:00:00,100.96,101.1,100.94,101.08,2800.0,90.1632,90.2882,90.1453,90.2704,2800.0
2013-02-15 15:05:00,101.08,101.12,101.0,101.07,5200.0,90.2704,90.3061,90.1989,90.2614,5200.0
2013-02-15 15:10:00,101.02,101.13,101.02,101.03,1300.0,90.2168,90.315,90.2168,90.2257,1300.0
2013-02-15 15:15:00,101.1,101.13,101.06,101.08,1400.0,90.2882,90.315,90.2525,90.2704,1400.0
2013-02-15 15:20:00,101.07,101.17,101.05,101.07,2500.0,90.2614,90.3507,90.2436,90.2614,2500.0
2013-02-15 15:25:00,101.13,101.17,101.08,101.17,35400.0,90.315,90.3507,90.2704,90.3507,35400.0
2013-02-15 15:30:00,101.12,101.17,101.07,101.12,7000.0,90.3061,90.3507,90.2614,90.3061,7000.0
2013-02-15 15:35:00,101.09,101.1,101.01,101.01,5300.0,90.2793,90.2882,90.2078,90.2078,5300.0
2013-02-15 15:40:00,101.0,101.03,100.98,101.0,10600.0,90.1989,90.2257,90.181,90.1989,10600.0
2013-02-15 15:45:00,100.98,101.01,100.83,100.92,7900.0,90.181,90.2078,90.0471,90.1275,7900.0
2013-02-15 15:50:00,100.92,101.03,100.92,100.93,12700.0,90.1275,90.2257,90.1275,90.1364,12700.0
2013-02-15 15:55:00,100.97,101.09,100.94,101.09,10200.0,90.1721,90.2793,90.1453,90.2793,10200.0
2013-02-19 09:30:00,101.53,102.0,101.53,101.96,5500.0,90.6722,91.092,90.6722,91.0562,5500.0
2013-02-19 09:35:00,102.0,102.01,101.88,101.98,900.0,91.092,91.1009,90.9848,91.0741,900.0
2013-02-19 09:40:00,101.91,102.02,101.87,101.94,3900.0,91.0116,91.1098,90.9759,91.0384,3900.0
2013-02-19 09:45:00,101.93,102.19,101.92,102.08,4800.0,91.0295,91.2616,91.0205,91.1634,4800.0
2013-02-19 09:50:00,102.19,102.48,102.15,102.48,8400.0,91.2616,91.5206,91.2259,91.5206,8400.0
2013-02-19 09:55:00,102.52,102.54,102.39,102.51,3800.0,91.5564,91.5742,91.4403,91.5474,3800.0
2013-02-19 10:00:00,102.41,102.44,102.23,102.28,1500.0,91.4581,91.4849,91.2974,91.342,1500.0
2013-02-19 10:05:00,102.26,102.26,101.92,102.05,8400.0,91.3242,91.3242,91.0205,91.1366,8400.0
2013-02-19 10:10:00,101.98,102.09,101.88,101.94,5100.0,91.0741,91.1723,90.9848,91.0384,5100.0
2013-02-19 10:15:00,101.93,101.99,101.87,101.98,8100.0,91.0295,91.083,90.9759,91.0741,8100.0
2013-02-19 10:20:00,101.98,102.21,101.97,102.2,4000.0,91.0741,91.2795,91.0652,91.2706,4000.0
2013-02-19 10:25:00,102.16,102.54,102.16,102.53,3600.0,91.2349,91.5742,91.2349,91.5653,3600.0
2013-02-19 10:30:00,102.46,102.51,102.44,102.49,6000.0,91.5028,91.5474,91.4849,91.5296,6000.0
2013-02-19 10:35:00,102.53,102.89,102.48,102.7,3800.0,91.5653,91.8868,91.5206,91.7171,3800.0
2013-02-19 10:40:00,102.82,102.93,102.53,102.59,2400.0,91.8243,91.9225,91.5653,91.6189,2400.0
2013-02-19 10:45:00,102.52,102.52,102.43,102.43,1200.0,91.5564,91.5564,91.476,91.476,1200.0
2013-02-19 10:50:00,102.41,102.43,102.31,102.41,4000.0,91.4581,91.476,91.3688,91.4581,4000.0
2013-02-19 10:55:00,102.41,102.58,102.37,102.58,4100.0,91.4581,91.6099,91.4224,91.6099,4100.0
2013-02-19 11:00:00,102.57,102.68,102.57,102.57,1600.0,91.601,91.6992,91.601,91.601,1600.0
2013-02-19 11:05:00,102.51,102.53,102.34,102.34,2300.0,91.5474,91.5653,91.3956,91.3956,2300.0
2013-02-19 11:10:00,102.32,102.41,102.32,102.41,900.0,91.3777,91.4581,91.3777,91.4581,900.0
2013-02-19 11:15:00,102.36,102.41,102.35,102.41,2100.0,91.4135,91.4581,91.4045,91.4581,2100.0
2013-02-19 11:20:00,102.37,102.53,102.37,102.53,3600.0,91.4224,91.5653,91.4224,91.5653,3600.0
2013-02-19 11:25:00,102.48,102.59,102.42,102.56,3900.0,91.5206,91.6189,91.4671,91.5921,3900.0
2013-02-19 11:30:00,102.48,102.48,102.47,102.47,200.0,91.5206,91.5206,91.5117,91.5117,200.0
2013-02-19 11:35:00,102.42,102.61,102.34,102.59,37500.0,91.4671,91.6367,91.3956,91.6189,37500.0
2013-02-19 11:40:00,102.62,102.63,102.44,102.52,2300.0,91.6457,91.6546,91.4849,91.5564,2300.0
2013-02-19 11:45:00,102.57,102.69,102.41,102.57,3600.0,91.601,91.7082,91.4581,91.601,3600.0
2013-02-19 11:50:00,102.58,102.67,102.57,102.67,2800.0,91.6099,91.6903,91.601,91.6903,2800.0
2013-02-19 11:55:00,102.71,102.71,102.55,102.6,1800.0,91.726,91.726,91.5831,91.6278,1800.0
2013-02-19 12:00:00,102.61,102.61,102.22,102.36,14400.0,91.6367,91.6367,91.2884,91.4135,14400.0
2013-02-19 12:05:00,102.22,102.28,101.84,101.93,3400.0,91.2884,91.342,90.9491,91.0295,3400.0
2013-02-19 12:10:00,102.0,102.1,101.72,101.72,3200.0,91.092,91.1813,90.8419,90.8419,3200.0
2013-02-19 12:15:00,101.74,102.0,101.67,101.94,12700.0,90.8598,91.092,90.7973,91.0384,12700.0
2013-02-19 12:20:00,101.97,102.04,101.95,101.96,2000.0,91.0652,91.1277,91.0473,91.0562,2000.0
2013-02-19 12:25:00,101.94,102.0,101.94,101.98,700.0,91.0384,91.092,91.0384,91.0741,700.0
2013-02-19 12:30:00,101.93,101.93,101.74,101.81,7300.0,91.0295,91.0295,90.8598,90.9223,7300.0
2013-02-19 12:35:00,101.9,101.97,101.75,101.79,6200.0,91.0027,91.0652,90.8687,90.9044,6200.0
2013-02-19 12:40:00,101.85,101.99,101.75,101.84,3600.0,90.958,91.083,90.8687,90.9491,3600.0
2013-02-19 12:45:00,101.8,101.99,101.8,101.92,2000.0,90.9134,91.083,90.9134,91.0205,2000.0
2013-02-19 12:50:00,101.87,102.01,101.84,101.9,5700.0,90.9759,91.1009,90.9491,91.0027,5700.0
2013-02-19 12:55:00,101.88,102.02,101.88,102.02,700.0,90.9848,91.1098,90.9848,91.1098,700.0
2013-02-19 13:00:00,101.8,101.93,101.8,101.93,2700.0,90.9134,91.0295,90.9134,91.0295,2700.0
2013-02-19 13:05:00,101.92,102.04,101.8,101.83,16000.0,91.0205,91.1277,90.9134,90.9401,16000.0
2013-02-19 13:10:00,101.78,102.0,101.78,101.84,9400.0,90.8955,91.092,90.8955,90.9491,9400.0
2013-02-19 13:15:00,101.81,101.9,101.79,101.9,1500.0,90.9223,91.0027,90.9044,91.0027,1500.0
2013-02-19 13:20:00,101.97,101.97,101.71,101.71,2500.0,91.0652,91.0652,90.833,90.833,2500.0
2013-02-19 13:25:00,101.71,101.71,101.58,101.58,1300.0,90.833,90.833,90.7169,90.7169,1300.0
2013-02-19 13:30:00,101.64,101.64,101.51,101.51,600.0,90.7705,90.7705,90.6544,90.6544,600.0
2013-02-19 13:35:00,101.5,101.52,101.43,101.52,2600.0,90.6454,90.6633,90.5829,90.6633,2600.0
2013-02-19 13:40:00,101.56,101.72,101.56,101.61,1600.0,90.699,90.8419,90.699,90.7437,1600.0
2013-02-19 13:45:00,101.6,101.71,101.58,101.58,1300.0,90.7347,90.833,90.7169,90.7169,1300.0
2013-02-19 13:50:00,101.58,101.61,101.42,101.55,2800.0,90.7169,90.7437,90.574,90.6901,2800.0
2013-02-19 13:55:00,101.48,101.51,101.48,101.5,400.0,90.6276,90.6544,90.6276,90.6454,400.0
2013-02-19 14:00:00,101.45,101.72,101.45,101.72,3700.0,90.6008,90.8419,90.6008,90.8419,3700.0
2013-02-19 14:05:00,101.74,101.8,101.7,101.8,1000.0,90.8598,90.9134,90.824,90.9134,1000.0
2013-02-19 14:10:00,101.74,101.77,101.74,101.74,1000.0,90.8598,90.8866,90.8598,90.8598,1000.0
2013-02-19 14:15:00,101.61,101.66,101.5,101.65,25000.0,90.7437,90.7883,90.6454,90.7794,25000.0
2013-02-19 14:20:00,101.65,101.65,101.41,101.59,11400.0,90.7794,90.7794,90.5651,90.7258,11400.0
2013-02-19 14:25:00,101.63,101.63,101.48,101.5,2600.0,90.7615,90.7615,90.6276,90.6454,2600.0
2013-02-19 14:30:00,101.57,101.63,101.5,101.57,1700.0,90.708,90.7615,90.6454,90.708,1700.0
2013-02-19 14:35:00,101.58,101.73,101.58,101.59,1500.0,90.7169,90.8508,90.7169,90.7258,1500.0
2013-02-19 14:40:00,101.59,101.7,101.53,101.67,6900.0,90.7258,90.824,90.6722,90.7973,6900.0
2013-02-19 14:45:00,101.65,101.76,101.56,101.68,13700.0,90.7794,90.8776,90.699,90.8062,13700.0
2013-02-19 14:50:00,101.75,101.76,101.65,101.66,500.0,90.8687,90.8776,90.7794,90.7883,500.0
2013-02-19 14:55:00,101.73,101.74,101.59,101.71,3100.0,90.8508,90.8598,90.7258,90.833,3100.0
2013-02-19 15:00:00,101.71,101.81,101.63,101.66,7200.0,90.833,90.9223,90.7615,90.7883,7200.0
2013-02-19 15:05:00,101.66,101.75,101.66,101.69,1100.0,90.7883,90.8687,90.7883,90.8151,1100.0
2013-02-19 15:10:00,101.71,101.8,101.68,101.79,2300.0,90.833,90.9134,90.8062,90.9044,2300.0
2013-02-19 15:15:00,101.78,101.87,101.75,101.87,1700.0,90.8955,90.9759,90.8687,90.9759,1700.0
2013-02-19 15:20:00,101.83,101.95,101.83,101.94,2400.0,90.9401,91.0473,90.9401,91.0384,2400.0
2013-02-19 15:25:00,101.94,102.0,101.85,101.96,1700.0,91.0384,91.092,90.958,91.0562,1700.0
2013-02-19 15:30:00,101.89,102.0,101.86,102.0,7600.0,90.9937,91.092,90.9669,91.092,7600.0
2013-02-19 15:35:00,101.99,102.08,101.95,101.96,4400.0,91.083,91.1634,91.0473,91.0562,4400.0
2013-02-19 15:40:00,101.96,102.09,101.89,101.89,9600.0,91.0562,91.1723,90.9937,90.9937,9600.0
2013-02-19 15:45:00,101.9,101.97,101.85,101.96,4500.0,91.0027,91.0652,90.958,91.0562,4500.0
2013-02-19 15:50:00,101.98,102.02,101.93,102.02,4400.0,91.0741,91.1098,91.0295,91.1098,4400.0
2013-02-19 15:55:00,102.03,102.07,101.93,101.99,16600.0,91.1188,91.1545,91.0295,91.083,16600.0
2013-02-20 09:30:00,101.93,101.97,101.89,101.89,2300.0,91.0295,91.0652,90.9937,90.9937,2300.0
2013-02-20 09:35:00,101.72,101.93,101.53,101.53,1400.0,90.8419,91.0295,90.6722,90.6722,1400.0
2013-02-20 09:40:00,101.88,101.88,101.58,101.58,2000.0,90.9848,90.9848,90.7169,90.7169,2000.0
2013-02-20 09:45:00,101.59,101.61,101.25,101.51,1100.0,90.7258,90.7437,90.4222,90.6544,1100.0
2013-02-20 09:50:00,101.37,101.39,101.27,101.28,400.0,90.5293,90.5472,90.44,90.449,400.0
2013-02-20 09:55:00,101.41,101.42,101.25,101.27,1700.0,90.5651,90.574,90.4222,90.44,1700.0
2013-02-20 10:00:00,101.28,101.28,100.78,100.78,6600.0,90.449,90.449,90.0024,90.0024,6600.0
2013-02-20 10:05:00,100.88,100.9,100.82,100.82,2200.0,90.0917,90.1096,90.0382,90.0382,2200.0
2013-02-20 10:10:00,100.84,101.07,100.76,100.82,4700.0,90.056,90.2614,89.9846,90.0382,4700.0
2013-02-20 10:15:00,100.91,100.96,100.85,100.96,1500.0,90.1185,90.1632,90.0649,90.1632,1500.0
2013-02-20 10:20:00,100.97,101.1,100.9,100.92,1700.0,90.1721,90.2882,90.1096,90.1275,1700.0
2013-02-20 10:25:00,100.93,101.1,100.93,101.0,4100.0,90.1364,90.2882,90.1364,90.1989,4100.0
2013-02-20 10:30:00,101.0,101.0,100.48,100.48,4900.0,90.1989,90.1989,89.7345,89.7345,4900.0
2013-02-20 10:35:00,100.72,100.72,100.37,100.39,1200.0,89.9489,89.9489,89.6363,89.6541,1200.0
2013-02-20 10:40:00,100.48,100.54,100.35,100.49,2700.0,89.7345,89.7881,89.6184,89.7434,2700.0
2013-02-20 10:45:00,100.49,100.61,100.45,100.5,3200.0,89.7434,89.8506,89.7077,89.7524,3200.0
2013-02-20 10:50:00,100.5,100.68,100.5,100.68,7800.0,89.7524,89.9131,89.7524,89.9131,7800.0
2013-02-20 10:55:00,100.71,100.71,100.5,100.5,1500.0,89.9399,89.9399,89.7524,89.7524,1500.0
2013-02-20 11:00:00,100.53,100.75,100.5,100.6,2000.0,89.7792,89.9756,89.7524,89.8417,2000.0
2013-02-20 11:05:00,100.57,100.74,100.57,100.67,3900.0,89.8149,89.9667,89.8149,89.9042,3900.0
2013-02-20 11:10:00,100.6,100.71,100.57,100.57,2200.0,89.8417,89.9399,89.8149,89.8149,2200.0
2013-02-20 11:15:00,100.61,100.61,100.55,100.55,900.0,89.8506,89.8506,89.797,89.797,900.0
2013-02-20 11:20:00,100.57,100.64,100.5,100.64,4500.0,89.8149,89.8774,89.7524,89.8774,4500.0
2013-02-20 11:25:00,100.63,100.65,100.52,100.57,2000.0,89.8685,89.8863,89.7702,89.8149,2000.0
2013-02-20 11:30:00,100.57,100.73,100.57,100.66,4900.0,89.8149,89.9578,89.8149,89.8953,4900.0
2013-02-20 11:35:00,100.65,100.65,100.23,100.36,2500.0,89.8863,89.8863,89.5113,89.6273,2500.0
2013-02-20 11:40:00,100.36,100.36,100.03,100.05,2700.0,89.6273,89.6273,89.3326,89.3505,2700.0
2013-02-20 11:45:00,100.07,100.28,100.06,100.28,6000.0,89.3684,89.5559,89.3594,89.5559,6000.0
2013-02-20 11:50:00,100.29,100.44,100.17,100.23,3700.0,89.5648,89.6988,89.4577,89.5113,3700.0
2013-02-20 11:55:00,100.22,100.22,99.81,99.85,1500.0,89.5023,89.5023,89.1362,89.1719,1500.0
2013-02-20 12:00:00,99.89,100.03,99.79,99.94,2800.0,89.2076,89.3326,89.1183,89.2523,2800.0
2013-02-20 12:05:00,99.92,100.07,99.85,100.07,1700.0,89.2344,89.3684,89.1719,89.3684,1700.0
2013-02-20 12:10:00,100.0,100.09,99.92,100.06,8900.0,89.3058,89.3862,89.2344,89.3594,8900.0
2013-02-20 12:15:00,100.07,100.08,99.98,100.05,3300.0,89.3684,89.3773,89.288,89.3505,3300.0
2013-02-20 12:20:00,100.09,100.25,100.09,100.15,7800.0,89.3862,89.5291,89.3862,89.4398,7800.0
2013-02-20 12:25:00,100.13,100.13,100.09,100.09,500.0,89.4219,89.4219,89.3862,89.3862,500.0
2013-02-20 12:30:00,100.11,100.11,99.96,100.11,2800.0,89.4041,89.4041,89.2701,89.4041,2800.0
2013-02-20 12:35:00,100.11,100.12,100.0,100.0,1700.0,89.4041,89.413,89.3058,89.3058,1700.0
2013-02-20 12:40:00,100.1,100.1,100.0,100.1,3500.0,89.3952,89.3952,89.3058,89.3952,3500.0
2013-02-20 12:45:00,100.1,100.11,100.08,100.11,700.0,89.3952,89.4041,89.3773,89.4041,700.0
2013-02-20 12:50:00,100.08,100.08,99.95,100.03,3600.0,89.3773,89.3773,89.2612,89.3326,3600.0
2013-02-20 12:55:00,100.02,100.02,99.91,99.97,2700.0,89.3237,89.3237,89.2255,89.2791,2700.0
2013-02-20 13:00:00,100.01,100.02,99.89,99.92,3100.0,89.3148,89.3237,89.2076,89.2344,3100.0
2013-02-20 13:05:00,99.89,99.89,99.77,99.87,900.0,89.2076,89.2076,89.1004,89.1898,900.0
2013-02-20 13:10:00,99.82,99.82,99.7,99.79,2100.0,89.1451,89.1451,89.0379,89.1183,2100.0
2013-02-20 13:15:00,99.8,99.85,99.73,99.85,1800.0,89.1272,89.1719,89.0647,89.1719,1800.0
2013-02-20 13:20:00,99.85,99.9,99.8,99.8,3800.0,89.1719,89.2165,89.1272,89.1272,3800.0
2013-02-20 13:25:00,99.81,99.85,99.74,99.74,1900.0,89.1362,89.1719,89.0737,89.0737,1900.0
2013-02-20 13:30:00,99.71,99.71,99.54,99.54,3800.0,89.0469,89.0469,88.895,88.895,3800.0
2013-02-20 13:35:00,99.58,99.58,99.29,99.31,3900.0,88.9308,88.9308,88.6718,88.6896,3900.0
2013-02-20 13:40:00,99.32,99.34,99.26,99.34,3900.0,88.6986,88.7164,88.645,88.7164,3900.0
2013-02-20 13:45:00,99.36,99.36,99.24,99.27,11900.0,88.7343,88.7343,88.6271,88.6539,11900.0
2013-02-20 13:50:00,99.25,99.35,99.22,99.3,2500.0,88.6361,88.7254,88.6093,88.6807,2500.0
2013-02-20 13:55:00,99.37,99.47,99.32,99.47,1500.0,88.7432,88.8325,88.6986,88.8325,1500.0
2013-02-20 14:00:00,99.46,99.57,99.19,99.43,8900.0,88.8236,88.9218,88.5825,88.7968,8900.0
2013-02-20 14:05:00,99.52,99.65,99.51,99.65,800.0,88.8772,88.9933,88.8683,88.9933,800.0
2013-02-20 14:10:00,99.65,99.65,99.41,99.41,2200.0,88.9933,88.9933,88.7789,88.7789,2200.0
2013-02-20 14:15:00,99.48,99.61,99.47,99.59,2100.0,88.8415,88.9576,88.8325,88.9397,2100.0
2013-02-20 14:20:00,99.54,99.54,99.46,99.46,1600.0,88.895,88.895,88.8236,88.8236,1600.0
2013-02-20 14:25:00,99.45,99.64,99.45,99.62,4100.0,88.8147,88.9843,88.8147,88.9665,4100.0
2013-02-20 14:30:00,99.63,99.69,99.6,99.6,3800.0,88.9754,89.029,88.9486,88.9486,3800.0
2013-02-20 14:35:00,99.54,99.66,99.5,99.66,3000.0,88.895,89.0022,88.8593,89.0022,3000.0
2013-02-20 14:40:00,99.66,99.69,99.49,99.49,7400.0,89.0022,89.029,88.8504,88.8504,7400.0
2013-02-20 14:45:00,99.39,99.53,99.3,99.34,6500.0,88.7611,88.8861,88.6807,88.7164,6500.0
2013-02-20 14:50:00,99.38,99.47,99.05,99.05,5400.0,88.7522,88.8325,88.4574,88.4574,5400.0
2013-02-20 14:55:00,99.07,99.12,98.74,98.74,3300.0,88.4753,88.52,88.1806,88.1806,3300.0
2013-02-20 15:00:00,98.68,99.08,98.53,99.05,24800.0,88.127,88.4842,87.9931,88.4574,24800.0
2013-02-20 15:05:00,99.09,99.09,98.76,98.82,9100.0,88.4932,88.4932,88.1985,88.252,9100.0
2013-02-20 15:10:00,98.78,99.03,98.75,98.79,4600.0,88.2163,88.4396,88.1895,88.2252,4600.0
2013-02-20 15:15:00,98.79,99.09,98.7,98.95,18300.0,88.2252,88.4932,88.1449,88.3681,18300.0
2013-02-20 15:20:00,98.91,99.09,98.83,99.09,11800.0,88.3324,88.4932,88.261,88.4932,11800.0
2013-02-20 15:25:00,99.08,99.11,98.53,98.64,10300.0,88.4842,88.511,87.9931,88.0913,10300.0
2013-02-20 15:30:00,98.67,98.73,98.34,98.45,7000.0,88.1181,88.1717,87.8234,87.9216,7000.0
2013-02-20 15:35:00,98.45,98.59,98.45,98.52,6000.0,87.9216,88.0466,87.9216,87.9841,6000.0
2013-02-20 15:40:00,98.53,98.55,98.22,98.24,9000.0,87.9931,88.0109,87.7162,87.7341,9000.0
2013-02-20 15:45:00,98.25,98.55,98.25,98.36,15600.0,87.743,88.0109,87.743,87.8412,15600.0
2013-02-20 15:50:00,98.39,98.58,98.3,98.52,13800.0,87.868,88.0377,87.7876,87.9841,13800.0
2013-02-20 15:55:00,98.57,98.63,98.39,98.62,37700.0,88.0288,88.0824,87.868,88.0734,37700.0
2013-02-21 09:30:00,98.27,98.49,98.07,98.36,4000.0,87.7609,87.9573,87.5822,87.8412,4000.0
2013-02-21 09:35:00,98.48,98.53,98.4,98.47,400.0,87.9484,87.9931,87.877,87.9395,400.0
2013-02-21 09:40:00,98.45,98.53,98.34,98.53,3300.0,87.9216,87.9931,87.8234,87.9931,3300.0
2013-02-21 09:45:00,98.49,98.49,98.11,98.23,9400.0,87.9573,87.9573,87.618,87.7251,9400.0
2013-02-21 09:50:00,98.07,98.53,98.07,98.5,12400.0,87.5822,87.9931,87.5822,87.9663,12400.0
2013-02-21 09:55:00,98.47,98.58,98.47,98.47,7400.0,87.9395,88.0377,87.9395,87.9395,7400.0
2013-02-21 10:00:00,98.47,98.62,98.1,98.1,11500.0,87.9395,88.0734,87.609,87.609,11500.0
2013-02-21 10:05:00,98.12,98.34,98.12,98.33,4600.0,87.6269,87.8234,87.6269,87.8144,4600.0
2013-02-21 10:10:00,98.25,98.41,98.23,98.35,11000.0,87.743,87.8859,87.7251,87.8323,11000.0
2013-02-21 10:15:00,98.31,98.35,98.19,98.19,2500.0,87.7966,87.8323,87.6894,87.6894,2500.0
2013-02-21 10:20:00,98.24,98.35,98.16,98.21,21000.0,87.7341,87.8323,87.6626,87.7073,21000.0
2013-02-21 10:25:00,98.22,98.35,98.22,98.35,14000.0,87.7162,87.8323,87.7162,87.8323,14000.0
2013-02-21 10:30:00,98.35,98.35,98.22,98.27,8200.0,87.8323,87.8323,87.7162,87.7609,8200.0
2013-02-21 10:35:00,98.29,98.34,98.22,98.25,12800.0,87.7787,87.8234,87.7162,87.743,12800.0
2013-02-21 10:40:00,98.25,98.28,98.19,98.24,4800.0,87.743,87.7698,87.6894,87.7341,4800.0
2013-02-21 10:45:00,98.25,98.62,98.25,98.45,9600.0,87.743,88.0734,87.743,87.9216,9600.0
2013-02-21 10:50:00,98.46,98.46,98.15,98.33,5600.0,87.9305,87.9305,87.6537,87.8144,5600.0
2013-02-21 10:55:00,98.33,98.55,98.16,98.48,13800.0,87.8144,88.0109,87.6626,87.9484,13800.0
2013-02-21 11:00:00,98.42,98.43,98.25,98.42,8500.0,87.8948,87.9037,87.743,87.8948,8500.0
2013-02-21 11:05:00,98.32,98.38,98.29,98.33,2200.0,87.8055,87.8591,87.7787,87.8144,2200.0
2013-02-21 11:10:00,98.31,98.41,98.15,98.15,12600.0,87.7966,87.8859,87.6537,87.6537,12600.0
2013-02-21 11:15:00,98.15,98.15,98.03,98.09,1000.0,87.6537,87.6537,87.5465,87.6001,1000.0
2013-02-21 11:20:00,98.0,98.03,97.7,98.0,3200.0,87.5197,87.5465,87.2518,87.5197,3200.0
2013-02-21 11:25:00,97.9,98.0,97.87,97.98,1700.0,87.4304,87.5197,87.4036,87.5019,1700.0
2013-02-21 11:30:00,98.0,98.04,97.9,97.98,9600.0,87.5197,87.5555,87.4304,87.5019,9600.0
2013-02-21 11:35:00,97.97,98.1,97.94,98.08,4800.0,87.4929,87.609,87.4661,87.5912,4800.0
2013-02-21 11:40:00,98.07,98.32,97.96,98.0,6500.0,87.5822,87.8055,87.484,87.5197,6500.0
2013-02-21 11:45:00,97.97,98.05,97.9,98.05,5700.0,87.4929,87.5644,87.4304,87.5644,5700.0
2013-02-21 11:50:00,98.05,98.1,98.05,98.09,300.0,87.5644,87.609,87.5644,87.6001,300.0
2013-02-21 11:55:00,98.03,98.03,97.6,97.87,1900.0,87.5465,87.5465,87.1625,87.4036,1900.0
2013-02-21 12:00:00,97.8,97.85,97.6,97.6,2000.0,87.3411,87.3858,87.1625,87.1625,2000.0
2013-02-21 12:05:00,97.56,97.69,97.5,97.63,1400.0,87.1268,87.2429,87.0732,87.1893,1400.0
2013-02-21 12:10:00,97.58,97.58,97.5,97.52,12200.0,87.1446,87.1446,87.0732,87.0911,12200.0
2013-02-21 12:15:00,97.56,97.6,97.5,97.5,11500.0,87.1268,87.1625,87.0732,87.0732,11500.0
2013-02-21 12:20:00,97.59,97.66,97.56,97.66,1500.0,87.1536,87.2161,87.1268,87.2161,1500.0
2013-02-21 12:25:00,97.55,97.61,97.55,97.61,400.0,87.1179,87.1714,87.1179,87.1714,400.0
2013-02-21 12:30:00,97.6,97.66,97.57,97.66,700.0,87.1625,87.2161,87.1357,87.2161,700.0
2013-02-21 12:35:00,97.6,97.6,97.41,97.41,1600.0,87.1625,87.1625,86.9928,86.9928,1600.0
2013-02-21 12:40:00,97.48,97.54,97.43,97.54,8800.0,87.0553,87.1089,87.0107,87.1089,8800.0
2013-02-21 12:45:00,97.51,97.64,97.41,97.41,3800.0,87.0821,87.1982,86.9928,86.9928,3800.0
2013-02-21 12:50:00,97.41,97.73,97.41,97.66,3000.0,86.9928,87.2786,86.9928,87.2161,3000.0
2013-02-21 12:55:00,97.63,97.65,97.61,97.64,1500.0,87.1893,87.2072,87.1714,87.1982,1500.0
2013-02-21 13:00:00,97.72,97.83,97.66,97.66,2500.0,87.2697,87.3679,87.2161,87.2161,2500.0
2013-02-21 13:05:00,97.52,97.61,97.51,97.51,300.0,87.0911,87.1714,87.0821,87.0821,300.0
2013-02-21 13:10:00,97.51,97.51,97.41,97.43,5300.0,87.0821,87.0821,86.9928,87.0107,5300.0
2013-02-21 13:15:00,97.5,97.5,97.42,97.42,500.0,87.0732,87.0732,87.0018,87.0018,500.0
2013-02-21 13:20:00,97.46,97.68,97.43,97.57,3200.0,87.0375,87.234,87.0107,87.1357,3200.0
2013-02-21 13:25:00,97.72,97.72,97.72,97.72,100.0,87.2697,87.2697,87.2697,87.2697,100.0
2013-02-21 13:30:00,97.67,97.71,97.61,97.69,600.0,87.225,87.2607,87.1714,87.2429,600.0
2013-02-21 13:35:00,97.6,97.63,97.56,97.62,400.0,87.1625,87.1893,87.1268,87.1804,400.0
2013-02-21 13:40:00,97.68,97.68,97.53,97.58,500.0,87.234,87.234,87.1,87.1446,500.0
2013-02-21 13:45:00,97.65,97.68,97.55,97.56,1000.0,87.2072,87.234,87.1179,87.1268,1000.0
2013-02-21 13:50:00,97.51,97.62,97.5,97.59,5600.0,87.0821,87.1804,87.0732,87.1536,5600.0
2013-02-21 13:55:00,97.58,97.63,97.51,97.63,2300.0,87.1446,87.1893,87.0821,87.1893,2300.0
2013-02-21 14:00:00,97.67,97.82,97.61,97.61,1000.0,87.225,87.359,87.1714,87.1714,1000.0
2013-02-21 14:05:00,97.57,97.57,97.57,97.57,100.0,87.1357,87.1357,87.1357,87.1357,100.0
2013-02-21 14:10:00,97.51,97.59,97.44,97.5,4900.0,87.0821,87.1536,87.0196,87.0732,4900.0
2013-02-21 14:15:00,97.43,97.51,97.12,97.34,13000.0,87.0107,87.0821,86.7338,86.9303,13000.0
2013-02-21 14:20:00,97.3,97.3,97.27,97.27,400.0,86.8946,86.8946,86.8678,86.8678,400.0
2013-02-21 14:25:00,97.19,97.2,96.95,97.19,26100.0,86.7964,86.8053,86.582,86.7964,26100.0
2013-02-21 14:30:00,97.09,97.29,97.08,97.26,2600.0,86.707,86.8857,86.6981,86.8589,2600.0
2013-02-21 14:35:00,97.34,97.34,97.18,97.25,2900.0,86.9303,86.9303,86.7874,86.8499,2900.0
2013-02-21 14:40:00,97.2,97.31,97.15,97.31,3300.0,86.8053,86.9035,86.7606,86.9035,3300.0
2013-02-21 14:45:00,97.36,97.36,97.22,97.23,1500.0,86.9482,86.9482,86.8231,86.8321,1500.0
2013-02-21 14:50:00,97.29,97.32,97.21,97.32,2200.0,86.8857,86.9125,86.8142,86.9125,2200.0
2013-02-21 14:55:00,97.31,97.42,97.31,97.42,2600.0,86.9035,87.0018,86.9035,87.0018,2600.0
2013-02-21 15:00:00,97.37,97.44,97.28,97.44,7300.0,86.9571,87.0196,86.8767,87.0196,7300.0
2013-02-21 15:05:00,97.44,97.7,97.44,97.7,12400.0,87.0196,87.2518,87.0196,87.2518,12400.0
2013-02-21 15:10:00,97.71,97.93,97.66,97.66,18600.0,87.2607,87.4572,87.2161,87.2161,18600.0
2013-02-21 15:15:00,97.73,97.76,97.46,97.47,1800.0,87.2786,87.3054,87.0375,87.0464,1800.0
2013-02-21 15:20:00,97.46,97.57,97.37,97.57,4200.0,87.0375,87.1357,86.9571,87.1357,4200.0
2013-02-21 15:25:00,97.63,97.98,97.58,97.94,5300.0,87.1893,87.5019,87.1446,87.4661,5300.0
2013-02-21 15:30:00,97.95,98.01,97.85,97.93,4300.0,87.4751,87.5287,87.3858,87.4572,4300.0
2013-02-21 15:35:00,97.94,98.0,97.88,98.0,2700.0,87.4661,87.5197,87.4126,87.5197,2700.0
2013-02-21 15:40:00,97.91,97.94,97.82,97.92,3500.0,87.4394,87.4661,87.359,87.4483,3500.0
2013-02-21 15:45:00,97.98,98.0,97.91,98.0,3800.0,87.5019,87.5197,87.4394,87.5197,3800.0
2013-02-21 15:50:00,97.95,98.01,97.78,97.82,6000.0,87.4751,87.5287,87.3233,87.359,6000.0
2013-02-21 15:55:00,97.84,98.01,97.76,97.88,12300.0,87.3768,87.5287,87.3054,87.4126,12300.0
2013-02-22 09:30:00,98.7,100.23,98.58,99.39,7300.0,88.1449,89.5113,88.0377,88.7611,7300.0
2013-02-22 09:35:00,100.02,100.02,99.24,99.24,5700.0,89.3237,89.3237,88.6271,88.6271,5700.0
2013-02-22 09:40:00,99.18,99.33,98.83,98.95,2800.0,88.5735,88.7075,88.261,88.3681,2800.0
2013-02-22 09:45:00,98.77,98.99,98.27,98.27,10000.0,88.2074,88.4039,87.7609,87.7609,10000.0
2013-02-22 09:50:00,98.19,98.33,98.08,98.18,6500.0,87.6894,87.8144,87.5912,87.6805,6500.0
2013-02-22 09:55:00,98.15,98.19,98.07,98.13,13600.0,87.6537,87.6894,87.5822,87.6358,13600.0
2013-02-22 10:00:00,98.17,98.61,98.12,98.36,8000.0,87.6716,88.0645,87.6269,87.8412,8000.0
2013-02-22 10:05:00,98.46,98.59,98.45,98.52,700.0,87.9305,88.0466,87.9216,87.9841,700.0
2013-02-22 10:10:00,98.45,98.53,97.94,97.94,2800.0,87.9216,87.9931,87.4661,87.4661,2800.0
2013-02-22 10:15:00,97.95,98.25,97.78,98.25,4900.0,87.4751,87.743,87.3233,87.743,4900.0
2013-02-22 10:20:00,98.31,98.37,98.22,98.22,1500.0,87.7966,87.8502,87.7162,87.7162,1500.0
2013-02-22 10:25:00,98.33,98.38,98.12,98.12,900.0,87.8144,87.8591,87.6269,87.6269,900.0
2013-02-22 10:30:00,98.21,98.21,98.14,98.14,500.0,87.7073,87.7073,87.6448,87.6448,500.0
2013-02-22 10:35:00,98.19,98.45,98.19,98.32,1100.0,87.6894,87.9216,87.6894,87.8055,1100.0
2013-02-22 10:40:00,98.43,98.58,98.18,98.41,2200.0,87.9037,88.0377,87.6805,87.8859,2200.0
2013-02-22 10:45:00,98.37,98.43,98.32,98.42,500.0,87.8502,87.9037,87.8055,87.8948,500.0
2013-02-22 10:50:00,98.35,98.35,98.27,98.27,600.0,87.8323,87.8323,87.7609,87.7609,600.0
2013-02-22 10:55:00,98.34,98.34,97.98,97.98,3700.0,87.8234,87.8234,87.5019,87.5019,3700.0
2013-02-22 11:00:00,98.04,98.23,97.98,98.15,3100.0,87.5555,87.7251,87.5019,87.6537,3100.0
2013-02-22 11:05:00,98.25,98.29,98.1,98.14,3500.0,87.743,87.7787,87.609,87.6448,3500.0
2013-02-22 11:10:00,98.12,98.14,97.68,97.68,1700.0,87.6269,87.6448,87.234,87.234,1700.0
2013-02-22 11:15:00,97.76,97.96,97.69,97.96,2200.0,87.3054,87.484,87.2429,87.484,2200.0
2013-02-22 11:20:00,97.91,97.98,97.86,97.98,1800.0,87.4394,87.5019,87.3947,87.5019,1800.0
2013-02-22 11:25:00,97.93,98.18,97.93,98.18,2200.0,87.4572,87.6805,87.4572,87.6805,2200.0
2013-02-22 11:30:00,98.16,98.19,98.09,98.19,1500.0,87.6626,87.6894,87.6001,87.6894,1500.0
2013-02-22 11:35:00,98.17,98.17,98.09,98.09,300.0,87.6716,87.6716,87.6001,87.6001,300.0
2013-02-22 11:40:00,98.22,98.22,98.12,98.12,400.0,87.7162,87.7162,87.6269,87.6269,400.0
2013-02-22 11:45:00,98.12,98.27,97.94,98.06,12800.0,87.6269,87.7609,87.4661,87.5733,12800.0
2013-02-22 11:50:00,98.04,98.08,97.92,98.04,1600.0,87.5555,87.5912,87.4483,87.5555,1600.0
2013-02-22 11:55:00,98.0,98.15,98.0,98.15,1100.0,87.5197,87.6537,87.5197,87.6537,1100.0
2013-02-22 12:00:00,98.11,98.14,98.08,98.11,700.0,87.618,87.6448,87.5912,87.618,700.0
2013-02-22 12:05:00,98.05,98.05,98.03,98.03,800.0,87.5644,87.5644,87.5465,87.5465,800.0
2013-02-22 12:10:00,98.11,98.26,98.06,98.26,1300.0,87.618,87.7519,87.5733,87.7519,1300.0
2013-02-22 12:15:00,98.29,98.4,98.15,98.4,1500.0,87.7787,87.877,87.6537,87.877,1500.0
2013-02-22 12:20:00,98.33,98.33,98.22,98.22,400.0,87.8144,87.8144,87.7162,87.7162,400.0
2013-02-22 12:25:00,98.27,98.53,98.23,98.23,3500.0,87.7609,87.9931,87.7251,87.7251,3500.0
2013-02-22 12:30:00,98.24,98.39,98.05,98.1,10400.0,87.7341,87.868,87.5644,87.609,10400.0
2013-02-22 12:35:00,98.17,98.32,97.98,98.32,1700.0,87.6716,87.8055,87.5019,87.8055,1700.0
2013-02-22 12:40:00,98.26,98.36,98.25,98.3,1100.0,87.7519,87.8412,87.743,87.7876,1100.0
2013-02-22 12:45:00,98.3,98.3,98.3,98.3,0.0,87.7876,87.7876,87.7876,87.7876,0.0
2013-02-22 12:50:00,98.3,98.3,98.19,98.21,1700.0,87.7876,87.7876,87.6894,87.7073,1700.0
2013-02-22 12:55:00,98.19,98.31,98.15,98.15,2300.0,87.6894,87.7966,87.6537,87.6537,2300.0
2013-02-22 13:00:00,98.15,98.23,98.11,98.23,1000.0,87.6537,87.7251,87.618,87.7251,1000.0
2013-02-22 13:05:00,98.22,98.22,97.96,98.09,1800.0,87.7162,87.7162,87.484,87.6001,1800.0
2013-02-22 13:10:00,98.02,98.02,97.98,97.98,700.0,87.5376,87.5376,87.5019,87.5019,700.0
2013-02-22 13:15:00,97.91,97.94,97.83,97.94,1700.0,87.4394,87.4661,87.3679,87.4661,1700.0
2013-02-22 13:20:00,98.0,98.02,97.91,97.92,2000.0,87.5197,87.5376,87.4394,87.4483,2000.0
2013-02-22 13:25:00,97.96,98.0,97.89,97.97,1600.0,87.484,87.5197,87.4215,87.4929,1600.0
2013-02-22 13:30:00,97.94,98.22,97.94,98.09,3400.0,87.4661,87.7162,87.4661,87.6001,3400.0
2013-02-22 13:35:00,98.22,98.34,98.1,98.15,2200.0,87.7162,87.8234,87.609,87.6537,2200.0
2013-02-22 13:40:00,98.08,98.27,98.08,98.27,300.0,87.5912,87.7609,87.5912,87.7609,300.0
2013-02-22 13:45:00,98.23,98.23,98.23,98.23,300.0,87.7251,87.7251,87.7251,87.7251,300.0
2013-02-22 13:50:00,98.22,98.43,98.19,98.3,1400.0,87.7162,87.9037,87.6894,87.7876,1400.0
2013-02-22 13:55:00,98.42,98.42,98.35,98.42,500.0,87.8948,87.8948,87.8323,87.8948,500.0
2013-02-22 14:00:00,98.37,98.37,98.08,98.1,3200.0,87.8502,87.8502,87.5912,87.609,3200.0
2013-02-22 14:05:00,98.1,98.19,97.9,97.9,3000.0,87.609,87.6894,87.4304,87.4304,3000.0
2013-02-22 14:10:00,97.94,98.04,97.7,97.73,19400.0,87.4661,87.5555,87.2518,87.2786,19400.0
2013-02-22 14:15:00,97.92,97.92,97.79,97.79,200.0,87.4483,87.4483,87.3322,87.3322,200.0
2013-02-22 14:20:00,97.81,97.84,97.79,97.79,1100.0,87.3501,87.3768,87.3322,87.3322,1100.0
2013-02-22 14:25:00,97.83,97.96,97.82,97.96,2100.0,87.3679,87.484,87.359,87.484,2100.0
2013-02-22 14:30:00,98.05,98.05,98.05,98.05,300.0,87.5644,87.5644,87.5644,87.5644,300.0
2013-02-22 14:35:00,98.05,98.11,98.01,98.08,3800.0,87.5644,87.618,87.5287,87.5912,3800.0
2013-02-22 14:40:00,98.06,98.09,98.06,98.09,300.0,87.5733,87.6001,87.5733,87.6001,300.0
2013-02-22 14:45:00,98.06,98.06,97.89,97.92,3600.0,87.5733,87.5733,87.4215,87.4483,3600.0
2013-02-22 14:50:00,97.86,98.06,97.86,98.02,8100.0,87.3947,87.5733,87.3947,87.5376,8100.0
2013-02-22 14:55:00,97.95,98.07,97.95,97.97,2900.0,87.4751,87.5822,87.4751,87.4929,2900.0
2013-02-22 15:00:00,97.97,98.05,97.96,97.98,1400.0,87.4929,87.5644,87.484,87.5019,1400.0
2013-02-22 15:05:00,97.98,98.04,97.96,98.02,4100.0,87.5019,87.5555,87.484,87.5376,4100.0
2013-02-22 15:10:00,98.03,98.04,97.97,98.04,2200.0,87.5465,87.5555,87.4929,87.5555,2200.0
2013-02-22 15:15:00,97.98,98.0,97.91,97.91,2900.0,87.5019,87.5197,87.4394,87.4394,2900.0
2013-02-22 15:20:00,97.94,98.02,97.91,97.98,13000.0,87.4661,87.5376,87.4394,87.5019,13000.0
2013-02-22 15:25:00,97.96,98.05,97.91,98.0,4400.0,87.484,87.5644,87.4394,87.5197,4400.0
2013-02-22 15:30:00,98.02,98.07,97.95,97.95,3000.0,87.5376,87.5822,87.4751,87.4751,3000.0
2013-02-22 15:35:00,97.95,98.13,97.95,98.13,3300.0,87.4751,87.6358,87.4751,87.6358,3300.0
2013-02-22 15:40:00,98.13,98.17,98.11,98.12,1700.0,87.6358,87.6716,87.618,87.6269,1700.0
2013-02-22 15:45:00,98.18,98.18,98.08,98.1,6100.0,87.6805,87.6805,87.5912,87.609,6100.0
2013-02-22 15:50:00,98.09,98.21,98.02,98.19,144400.0,87.6001,87.7073,87.5376,87.6894,144400.0
2013-02-22 15:55:00,98.2,98.24,98.04,98.09,39500.0,87.6983,87.7341,87.5555,87.6001,39500.0
2013-02-25 09:30:00,98.49,98.49,98.16,98.39,7800.0,87.9573,87.9573,87.6626,87.868,7800.0
2013-02-25 09:35:00,98.41,98.41,98.23,98.23,1700.0,87.8859,87.8859,87.7251,87.7251,1700.0
2013-02-25 09:40:00,98.15,98.25,98.02,98.25,1600.0,87.6537,87.743,87.5376,87.743,1600.0
2013-02-25 09:45:00,98.25,98.25,97.99,98.13,3000.0,87.743,87.743,87.5108,87.6358,3000.0
2013-02-25 09:50:00,98.17,98.17,98.06,98.09,2100.0,87.6716,87.6716,87.5733,87.6001,2100.0
2013-02-25 09:55:00,98.15,98.15,98.1,98.13,1500.0,87.6537,87.6537,87.609,87.6358,1500.0
2013-02-25 10:00:00,98.13,98.13,97.86,97.94,10400.0,87.6358,87.6358,87.3947,87.4661,10400.0
2013-02-25 10:05:00,98.01,98.01,97.69,97.76,2300.0,87.5287,87.5287,87.2429,87.3054,2300.0
2013-02-25 10:10:00,97.71,97.71,97.41,97.42,5100.0,87.2607,87.2607,86.9928,87.0018,5100.0
2013-02-25 10:15:00,97.49,97.6,97.45,97.51,2300.0,87.0643,87.1625,87.0285,87.0821,2300.0
2013-02-25 10:20:00,97.64,97.72,97.25,97.25,3100.0,87.1982,87.2697,86.8499,86.8499,3100.0
2013-02-25 10:25:00,97.3,97.43,97.3,97.43,1800.0,86.8946,87.0107,86.8946,87.0107,1800.0
2013-02-25 10:30:00,97.39,97.54,97.38,97.5,3300.0,86.975,87.1089,86.966,87.0732,3300.0
2013-02-25 10:35:00,97.46,97.64,97.44,97.44,400.0,87.0375,87.1982,87.0196,87.0196,400.0
2013-02-25 10:40:00,97.48,97.81,97.48,97.78,2100.0,87.0553,87.3501,87.0553,87.3233,2100.0
2013-02-25 10:45:00,97.78,97.78,97.78,97.78,0.0,87.3233,87.3233,87.3233,87.3233,0.0
2013-02-25 10:50:00,97.95,97.98,97.71,97.87,3600.0,87.4751,87.5019,87.2607,87.4036,3600.0
2013-02-25 10:55:00,97.69,97.92,97.67,97.82,2700.0,87.2429,87.4483,87.225,87.359,2700.0
2013-02-25 11:00:00,97.85,97.85,97.5,97.59,4500.0,87.3858,87.3858,87.0732,87.1536,4500.0
2013-02-25 11:05:00,97.65,97.8,97.65,97.8,800.0,87.2072,87.3411,87.2072,87.3411,800.0
2013-02-25 11:10:00,97.78,97.85,97.66,97.69,2200.0,87.3233,87.3858,87.2161,87.2429,2200.0
2013-02-25 11:15:00,97.72,97.72,97.64,97.66,1100.0,87.2697,87.2697,87.1982,87.2161,1100.0
2013-02-25 11:20:00,97.84,97.84,97.84,97.84,100.0,87.3768,87.3768,87.3768,87.3768,100.0
2013-02-25 11:25:00,97.68,97.68,97.58,97.58,300.0,87.234,87.234,87.1446,87.1446,300.0
2013-02-25 11:30:00,97.71,97.79,97.66,97.79,2000.0,87.2607,87.3322,87.2161,87.3322,2000.0
2013-02-25 11:35:00,97.7,97.7,97.52,97.53,1500.0,87.2518,87.2518,87.0911,87.1,1500.0
2013-02-25 11:40:00,97.56,97.61,97.56,97.6,1500.0,87.1268,87.1714,87.1268,87.1625,1500.0
2013-02-25 11:45:00,97.53,97.55,97.21,97.22,1400.0,87.1,87.1179,86.8142,86.8231,1400.0
2013-02-25 11:50:00,97.07,97.07,96.77,97.03,900.0,86.6892,86.6892,86.4213,86.6535,900.0
2013-02-25 11:55:00,96.94,97.06,96.83,96.83,4100.0,86.5731,86.6803,86.4749,86.4749,4100.0
2013-02-25 12:00:00,97.05,97.09,96.81,96.99,3900.0,86.6713,86.707,86.457,86.6177,3900.0
2013-02-25 12:05:00,97.06,97.22,97.05,97.05,1900.0,86.6803,86.8231,86.6713,86.6713,1900.0
2013-02-25 12:10:00,97.23,97.23,97.23,97.23,100.0,86.8321,86.8321,86.8321,86.8321,100.0
2013-02-25 12:15:00,97.08,97.25,97.08,97.24,3300.0,86.6981,86.8499,86.6981,86.841,3300.0
2013-02-25 12:20:00,97.28,97.46,97.12,97.35,7900.0,86.8767,87.0375,86.7338,86.9392,7900.0
2013-02-25 12:25:00,97.3,97.3,97.25,97.27,700.0,86.8946,86.8946,86.8499,86.8678,700.0
2013-02-25 12:30:00,97.29,97.29,97.28,97.28,200.0,86.8857,86.8857,86.8767,86.8767,200.0
2013-02-25 12:35:00,97.23,97.27,97.23,97.23,400.0,86.8321,86.8678,86.8321,86.8321,400.0
2013-02-25 12:40:00,97.27,97.27,97.09,97.09,500.0,86.8678,86.8678,86.707,86.707,500.0
2013-02-25 12:45:00,97.2,97.31,97.2,97.25,800.0,86.8053,86.9035,86.8053,86.8499,800.0
2013-02-25 12:50:00,97.25,97.25,97.25,97.25,0.0,86.8499,86.8499,86.8499,86.8499,0.0
2013-02-25 12:55:00,97.4,97.4,97.11,97.11,1500.0,86.9839,86.9839,86.7249,86.7249,1500.0
2013-02-25 13:00:00,97.23,97.3,97.23,97.3,500.0,86.8321,86.8946,86.8321,86.8946,500.0
2013-02-25 13:05:00,97.26,97.4,97.26,97.4,1900.0,86.8589,86.9839,86.8589,86.9839,1900.0
2013-02-25 13:10:00,97.4,97.51,97.4,97.5,1700.0,86.9839,87.0821,86.9839,87.0732,1700.0
2013-02-25 13:15:00,97.44,97.48,97.3,97.4,2500.0,87.0196,87.0553,86.8946,86.9839,2500.0
2013-02-25 13:20:00,97.45,97.5,97.26,97.26,9400.0,87.0285,87.0732,86.8589,86.8589,9400.0
2013-02-25 13:25:00,97.3,97.31,97.3,97.31,300.0,86.8946,86.9035,86.8946,86.9035,300.0
2013-02-25 13:30:00,97.3,97.41,97.23,97.3,10800.0,86.8946,86.9928,86.8321,86.8946,10800.0
2013-02-25 13:35:00,97.3,97.43,97.3,97.33,4600.0,86.8946,87.0107,86.8946,86.9214,4600.0
2013-02-25 13:40:00,97.32,97.32,97.23,97.3,2600.0,86.9125,86.9125,86.8321,86.8946,2600.0
2013-02-25 13:45:00,97.25,97.28,97.25,97.28,1700.0,86.8499,86.8767,86.8499,86.8767,1700.0
2013-02-25 13:50:00,97.23,97.24,97.17,97.19,1800.0,86.8321,86.841,86.7785,86.7964,1800.0
2013-02-25 13:55:00,96.86,96.95,96.71,96.78,700.0,86.5016,86.582,86.3677,86.4302,700.0
2013-02-25 14:00:00,96.61,96.82,96.54,96.56,1600.0,86.2784,86.4659,86.2159,86.2337,1600.0
2013-02-25 14:05:00,96.6,96.7,96.37,96.7,2400.0,86.2694,86.3588,86.064,86.3588,2400.0
2013-02-25 14:10:00,96.58,96.67,96.53,96.67,3000.0,86.2516,86.332,86.2069,86.332,3000.0
2013-02-25 14:15:00,96.66,96.66,96.6,96.6,1300.0,86.323,86.323,86.2694,86.2694,1300.0
2013-02-25 14:20:00,96.7,96.7,96.47,96.47,1100.0,86.3588,86.3588,86.1534,86.1534,1100.0
2013-02-25 14:25:00,96.38,96.56,96.36,96.43,2800.0,86.073,86.2337,86.0551,86.1176,2800.0
2013-02-25 14:30:00,96.36,96.49,96.25,96.36,3700.0,86.0551,86.1712,85.9569,86.0551,3700.0
2013-02-25 14:35:00,96.33,96.33,96.28,96.29,700.0,86.0283,86.0283,85.9837,85.9926,700.0
2013-02-25 14:40:00,96.3,96.53,96.25,96.39,5500.0,86.0015,86.2069,85.9569,86.0819,5500.0
2013-02-25 14:45:00,96.4,96.48,96.38,96.38,4100.0,86.0908,86.1623,86.073,86.073,4100.0
2013-02-25 14:50:00,96.36,96.45,96.3,96.36,3500.0,86.0551,86.1355,86.0015,86.0551,3500.0
2013-02-25 14:55:00,96.24,96.38,96.2,96.2,11300.0,85.9479,86.073,85.9122,85.9122,11300.0
2013-02-25 15:00:00,96.23,96.41,96.23,96.34,3200.0,85.939,86.0998,85.939,86.0373,3200.0
2013-02-25 15:05:00,96.42,96.49,96.32,96.4,2400.0,86.1087,86.1712,86.0194,86.0908,2400.0
2013-02-25 15:10:00,96.45,96.45,96.27,96.27,2300.0,86.1355,86.1355,85.9747,85.9747,2300.0
2013-02-25 15:15:00,96.28,96.3,95.95,95.95,5200.0,85.9837,86.0015,85.689,85.689,5200.0
2013-02-25 15:20:00,95.93,96.06,95.93,95.99,2500.0,85.6711,85.7872,85.6711,85.7247,2500.0
2013-02-25 15:25:00,96.03,96.03,95.6,95.6,9300.0,85.7604,85.7604,85.3764,85.3764,9300.0
2013-02-25 15:30:00,95.67,95.92,95.67,95.92,6100.0,85.4389,85.6622,85.4389,85.6622,6100.0
2013-02-25 15:35:00,95.87,95.87,95.55,95.65,17400.0,85.6175,85.6175,85.3317,85.421,17400.0
2013-02-25 15:40:00,95.62,95.65,95.05,95.05,23100.0,85.3943,85.421,84.8852,84.8852,23100.0
2013-02-25 15:45:00,95.08,95.23,95.04,95.07,11900.0,84.912,85.046,84.8763,84.9031,11900.0
2013-02-25 15:50:00,95.09,95.18,94.52,94.58,33200.0,84.9209,85.0013,84.4119,84.4655,33200.0
2013-02-25 15:55:00,94.54,94.7,94.52,94.64,63100.0,84.4297,84.5726,84.4119,84.5191,63100.0
2013-02-26 09:30:00,95.85,95.87,94.98,95.71,11900.0,85.5997,85.6175,84.8227,85.4746,11900.0
2013-02-26 09:35:00,95.61,95.79,95.41,95.46,23700.0,85.3853,85.5461,85.2067,85.2514,23700.0
2013-02-26 09:40:00,95.26,95.58,94.64,94.78,24100.0,85.0728,85.3585,84.5191,84.6441,24100.0
2013-02-26 09:45:00,94.66,94.74,94.48,94.49,4800.0,84.5369,84.6084,84.3762,84.3851,4800.0
2013-02-26 09:50:00,94.58,94.61,94.11,94.24,17700.0,84.4655,84.4923,84.0457,84.1618,17700.0
2013-02-26 09:55:00,94.14,94.44,93.99,94.44,9900.0,84.0725,84.3404,83.9386,84.3404,9900.0
2013-02-26 10:00:00,94.57,95.38,94.53,95.38,16300.0,84.4565,85.1799,84.4208,85.1799,16300.0
2013-02-26 10:05:00,95.5,96.25,95.48,95.82,34400.0,85.2871,85.9569,85.2692,85.5729,34400.0
2013-02-26 10:10:00,95.84,95.91,95.54,95.54,3400.0,85.5907,85.6532,85.3228,85.3228,3400.0
2013-02-26 10:15:00,95.6,95.75,95.43,95.53,8200.0,85.3764,85.5104,85.2246,85.3139,8200.0
2013-02-26 10:20:00,95.47,95.6,95.19,95.27,5100.0,85.2603,85.3764,85.0102,85.0817,5100.0
2013-02-26 10:25:00,95.3,95.3,94.79,95.14,6400.0,85.1085,85.1085,84.653,84.9656,6400.0
2013-02-26 10:30:00,95.05,95.18,94.8,95.18,5700.0,84.8852,85.0013,84.6619,85.0013,5700.0
2013-02-26 10:35:00,95.16,95.16,94.99,95.05,2600.0,84.9834,84.9834,84.8316,84.8852,2600.0
2013-02-26 10:40:00,95.18,95.34,95.18,95.18,2200.0,85.0013,85.1442,85.0013,85.0013,2200.0
2013-02-26 10:45:00,95.03,95.56,95.03,95.51,3300.0,84.8673,85.3407,84.8673,85.296,3300.0
2013-02-26 10:50:00,95.52,95.56,95.5,95.56,3700.0,85.3049,85.3407,85.2871,85.3407,3700.0
2013-02-26 10:55:00,95.49,95.51,95.29,95.32,2400.0,85.2782,85.296,85.0995,85.1263,2400.0
2013-02-26 11:00:00,95.32,95.32,94.99,95.04,7100.0,85.1263,85.1263,84.8316,84.8763,7100.0
2013-02-26 11:05:00,95.0,95.07,94.97,95.04,5900.0,84.8406,84.9031,84.8138,84.8763,5900.0
2013-02-26 11:10:00,95.03,95.27,95.0,95.0,4500.0,84.8673,85.0817,84.8406,84.8406,4500.0
2013-02-26 11:15:00,95.02,95.32,95.02,95.27,2300.0,84.8584,85.1263,84.8584,85.0817,2300.0
2013-02-26 11:20:00,95.18,95.18,95.0,95.06,6200.0,85.0013,85.0013,84.8406,84.8941,6200.0
2013-02-26 11:25:00,95.06,95.47,95.01,95.09,3600.0,84.8941,85.2603,84.8495,84.9209,3600.0
2013-02-26 11:30:00,95.05,95.25,95.05,95.14,800.0,84.8852,85.0638,84.8852,84.9656,800.0
2013-02-26 11:35:00,95.05,95.14,94.99,95.03,7000.0,84.8852,84.9656,84.8316,84.8673,7000.0
2013-02-26 11:40:00,94.99,95.09,94.98,95.09,6700.0,84.8316,84.9209,84.8227,84.9209,6700.0
2013-02-26 11:45:00,95.05,95.15,95.0,95.15,2100.0,84.8852,84.9745,84.8406,84.9745,2100.0
2013-02-26 11:50:00,95.16,95.44,95.11,95.37,2500.0,84.9834,85.2335,84.9388,85.171,2500.0
2013-02-26 11:55:00,95.32,95.5,95.12,95.12,3100.0,85.1263,85.2871,84.9477,84.9477,3100.0
2013-02-26 12:00:00,95.2,95.42,95.2,95.41,3700.0,85.0192,85.2156,85.0192,85.2067,3700.0
2013-02-26 12:05:00,95.41,95.5,95.38,95.46,1200.0,85.2067,85.2871,85.1799,85.2514,1200.0
2013-02-26 12:10:00,95.41,95.41,95.11,95.11,1800.0,85.2067,85.2067,84.9388,84.9388,1800.0
2013-02-26 12:15:00,95.12,95.17,95.05,95.05,3700.0,84.9477,84.9924,84.8852,84.8852,3700.0
2013-02-26 12:20:00,95.06,95.13,94.99,95.04,4200.0,84.8941,84.9567,84.8316,84.8763,4200.0
2013-02-26 12:25:00,95.02,95.1,94.99,95.0,2600.0,84.8584,84.9299,84.8316,84.8406,2600.0
2013-02-26 12:30:00,95.01,95.4,94.99,95.31,7300.0,84.8495,85.1978,84.8316,85.1174,7300.0
2013-02-26 12:35:00,95.27,95.27,95.07,95.17,4100.0,85.0817,85.0817,84.9031,84.9924,4100.0
2013-02-26 12:40:00,95.21,95.25,95.13,95.19,6700.0,85.0281,85.0638,84.9567,85.0102,6700.0
2013-02-26 12:45:00,95.15,95.27,95.02,95.18,6000.0,84.9745,85.0817,84.8584,85.0013,6000.0
2013-02-26 12:50:00,95.12,95.22,95.12,95.22,43900.0,84.9477,85.037,84.9477,85.037,43900.0
2013-02-26 12:55:00,95.22,95.33,95.18,95.22,2900.0,85.037,85.1353,85.0013,85.037,2900.0
2013-02-26 13:00:00,95.29,95.45,95.19,95.45,4300.0,85.0995,85.2424,85.0102,85.2424,4300.0
2013-02-26 13:05:00,95.67,95.88,95.55,95.58,6000.0,85.4389,85.6264,85.3317,85.3585,6000.0
2013-02-26 13:10:00,95.6,95.6,95.25,95.25,13900.0,85.3764,85.3764,85.0638,85.0638,13900.0
2013-02-26 13:15:00,95.17,95.45,95.03,95.29,3600.0,84.9924,85.2424,84.8673,85.0995,3600.0
2013-02-26 13:20:00,95.25,95.57,95.25,95.49,2100.0,85.0638,85.3496,85.0638,85.2782,2100.0
2013-02-26 13:25:00,95.62,95.67,95.31,95.31,5000.0,85.3943,85.4389,85.1174,85.1174,5000.0
2013-02-26 13:30:00,95.25,95.45,95.25,95.42,2900.0,85.0638,85.2424,85.0638,85.2156,2900.0
2013-02-26 13:35:00,95.37,95.49,95.31,95.31,1600.0,85.171,85.2782,85.1174,85.1174,1600.0
2013-02-26 13:40:00,95.31,95.35,95.3,95.3,1400.0,85.1174,85.1531,85.1085,85.1085,1400.0
2013-02-26 13:45:00,95.37,95.47,95.25,95.25,2100.0,85.171,85.2603,85.0638,85.0638,2100.0
2013-02-26 13:50:00,95.38,95.57,95.3,95.57,1900.0,85.1799,85.3496,85.1085,85.3496,1900.0
2013-02-26 13:55:00,95.57,95.58,95.38,95.41,2700.0,85.3496,85.3585,85.1799,85.2067,2700.0
2013-02-26 14:00:00,95.51,95.61,95.42,95.61,1000.0,85.296,85.3853,85.2156,85.3853,1000.0
2013-02-26 14:05:00,95.57,95.6,95.47,95.56,4000.0,85.3496,85.3764,85.2603,85.3407,4000.0
2013-02-26 14:10:00,95.48,95.55,95.45,95.5,1200.0,85.2692,85.3317,85.2424,85.2871,1200.0
2013-02-26 14:15:00,95.45,95.45,95.45,95.45,200.0,85.2424,85.2424,85.2424,85.2424,200.0
2013-02-26 14:20:00,95.49,95.83,95.49,95.68,1800.0,85.2782,85.5818,85.2782,85.4478,1800.0
2013-02-26 14:25:00,95.66,95.83,95.61,95.71,1800.0,85.43,85.5818,85.3853,85.4746,1800.0
2013-02-26 14:30:00,95.83,95.86,95.56,95.86,4900.0,85.5818,85.6086,85.3407,85.6086,4900.0
2013-02-26 14:35:00,95.68,95.68,95.68,95.68,100.0,85.4478,85.4478,85.4478,85.4478,100.0
2013-02-26 14:40:00,95.67,95.71,95.67,95.71,500.0,85.4389,85.4746,85.4389,85.4746,500.0
2013-02-26 14:45:00,95.67,95.7,95.57,95.66,900.0,85.4389,85.4657,85.3496,85.43,900.0
2013-02-26 14:50:00,95.71,95.74,95.51,95.66,6200.0,85.4746,85.5014,85.296,85.43,6200.0
2013-02-26 14:55:00,95.89,95.91,95.65,95.84,6600.0,85.6354,85.6532,85.421,85.5907,6600.0
2013-02-26 15:00:00,95.71,95.76,95.64,95.67,1700.0,85.4746,85.5193,85.4121,85.4389,1700.0
2013-02-26 15:05:00,95.68,95.72,95.64,95.66,1700.0,85.4478,85.4836,85.4121,85.43,1700.0
2013-02-26 15:10:00,95.69,95.71,95.61,95.71,2200.0,85.4568,85.4746,85.3853,85.4746,2200.0
2013-02-26 15:15:00,95.68,95.71,95.57,95.67,1100.0,85.4478,85.4746,85.3496,85.4389,1100.0
2013-02-26 15:20:00,95.69,95.73,95.42,95.66,3200.0,85.4568,85.4925,85.2156,85.43,3200.0
2013-02-26 15:25:00,95.59,95.73,95.59,95.73,2200.0,85.3675,85.4925,85.3675,85.4925,2200.0
2013-02-26 15:30:00,95.71,95.72,95.57,95.65,3900.0,85.4746,85.4836,85.3496,85.421,3900.0
2013-02-26 15:35:00,95.63,95.82,95.54,95.69,16000.0,85.4032,85.5729,85.3228,85.4568,16000.0
2013-02-26 15:40:00,95.78,95.86,95.71,95.76,9800.0,85.5371,85.6086,85.4746,85.5193,9800.0
2013-02-26 15:45:00,95.77,95.8,95.57,95.57,11700.0,85.5282,85.555,85.3496,85.3496,11700.0
2013-02-26 15:50:00,95.6,95.69,95.51,95.52,11600.0,85.3764,85.4568,85.296,85.3049,11600.0
2013-02-26 15:55:00,95.51,95.55,95.32,95.43,49500.0,85.296,85.3317,85.1263,85.2246,49500.0
2013-02-27 09:30:00,95.07,95.23,95.07,95.18,2400.0,85.2561,85.3996,85.2561,85.3548,2400.0
2013-02-27 09:35:00,95.62,95.63,95.62,95.63,200.0,85.7494,85.7583,85.7494,85.7583,200.0
2013-02-27 09:40:00,95.76,95.98,95.75,95.91,1100.0,85.8749,86.0722,85.8659,86.0094,1100.0
2013-02-27 09:45:00,95.8,95.91,95.47,95.47,3500.0,85.9108,86.0094,85.6148,85.6148,3500.0
2013-02-27 09:50:00,95.5,95.92,95.5,95.87,4700.0,85.6417,86.0184,85.6417,85.9736,4700.0
2013-02-27 09:55:00,95.8,95.89,95.66,95.79,3700.0,85.9108,85.9915,85.7852,85.9018,3700.0
2013-02-27 10:00:00,95.89,95.93,95.69,95.69,8300.0,85.9915,86.0274,85.8121,85.8121,8300.0
2013-02-27 10:05:00,95.77,95.77,95.54,95.6,9000.0,85.8839,85.8839,85.6776,85.7314,9000.0
2013-02-27 10:10:00,95.61,95.73,95.61,95.65,900.0,85.7404,85.848,85.7404,85.7763,900.0
2013-02-27 10:15:00,95.71,95.72,95.45,95.47,10100.0,85.8301,85.839,85.5969,85.6148,10100.0
2013-02-27 10:20:00,95.67,95.8,95.48,95.72,8800.0,85.7942,85.9108,85.6238,85.839,8800.0
2013-02-27 10:25:00,95.74,95.92,95.62,95.92,6800.0,85.857,86.0184,85.7494,86.0184,6800.0
2013-02-27 10:30:00,95.91,96.1,95.78,96.1,3900.0,86.0094,86.1798,85.8928,86.1798,3900.0
2013-02-27 10:35:00,96.02,96.24,96.02,96.24,1400.0,86.1081,86.3054,86.1081,86.3054,1400.0
2013-02-27 10:40:00,96.39,96.4,96.13,96.13,2200.0,86.4399,86.4488,86.2067,86.2067,2200.0
2013-02-27 10:45:00,96.4,96.42,96.19,96.24,2600.0,86.4488,86.4668,86.2605,86.3054,2600.0
2013-02-27 10:50:00,96.2,96.21,96.07,96.07,800.0,86.2695,86.2785,86.1529,86.1529,800.0
2013-02-27 10:55:00,96.01,96.01,96.01,96.01,100.0,86.0991,86.0991,86.0991,86.0991,100.0
2013-02-27 11:00:00,96.03,96.24,96.03,96.2,2600.0,86.117,86.3054,86.117,86.2695,2600.0
2013-02-27 11:05:00,96.2,96.2,96.11,96.15,500.0,86.2695,86.2695,86.1888,86.2246,500.0
2013-02-27 11:10:00,96.16,96.24,96.0,96.0,1500.0,86.2336,86.3054,86.0901,86.0901,1500.0
2013-02-27 11:15:00,96.05,96.19,95.94,95.95,15500.0,86.135,86.2605,86.0363,86.0453,15500.0
2013-02-27 11:20:00,95.97,96.05,95.92,96.03,7800.0,86.0632,86.135,86.0184,86.117,7800.0
2013-02-27 11:25:00,96.06,96.06,96.06,96.06,100.0,86.1439,86.1439,86.1439,86.1439,100.0
2013-02-27 11:30:00,96.08,96.14,96.0,96.04,2200.0,86.1619,86.2157,86.0901,86.126,2200.0
2013-02-27 11:35:00,96.04,96.17,96.04,96.07,1800.0,86.126,86.2426,86.126,86.1529,1800.0
2013-02-27 11:40:00,96.14,96.15,96.06,96.15,1100.0,86.2157,86.2246,86.1439,86.2246,1100.0
2013-02-27 11:45:00,96.19,96.21,96.19,96.21,300.0,86.2605,86.2785,86.2605,86.2785,300.0
2013-02-27 11:50:00,96.34,96.43,96.34,96.43,600.0,86.395,86.4757,86.395,86.4757,600.0
2013-02-27 11:55:00,96.36,96.36,96.3,96.34,500.0,86.413,86.413,86.3592,86.395,500.0
2013-02-27 12:00:00,96.31,96.31,96.3,96.3,200.0,86.3681,86.3681,86.3592,86.3592,200.0
2013-02-27 12:05:00,96.35,96.47,96.35,96.47,1200.0,86.404,86.5116,86.404,86.5116,1200.0
2013-02-27 12:10:00,96.46,96.51,96.44,96.44,1000.0,86.5026,86.5475,86.4847,86.4847,1000.0
2013-02-27 12:15:00,96.46,96.52,96.38,96.43,2500.0,86.5026,86.5565,86.4309,86.4757,2500.0
2013-02-27 12:20:00,96.51,96.51,96.4,96.45,1300.0,86.5475,86.5475,86.4488,86.4937,1300.0
2013-02-27 12:25:00,96.51,96.51,96.47,96.47,200.0,86.5475,86.5475,86.5116,86.5116,200.0
2013-02-27 12:30:00,96.51,96.65,96.37,96.37,2000.0,86.5475,86.673,86.4219,86.4219,2000.0
2013-02-27 12:35:00,96.49,96.49,96.41,96.41,400.0,86.5296,86.5296,86.4578,86.4578,400.0
2013-02-27 12:40:00,96.46,96.46,96.38,96.44,600.0,86.5026,86.5026,86.4309,86.4847,600.0
2013-02-27 12:45:00,96.42,96.43,96.36,96.37,2100.0,86.4668,86.4757,86.413,86.4219,2100.0
2013-02-27 12:50:00,96.33,96.33,95.9,95.91,2900.0,86.3861,86.3861,86.0005,86.0094,2900.0
2013-02-27 12:55:00,95.88,96.22,95.88,96.22,1100.0,85.9825,86.2874,85.9825,86.2874,1100.0
2013-02-27 13:00:00,96.05,96.18,95.97,96.18,1400.0,86.135,86.2516,86.0632,86.2516,1400.0
2013-02-27 13:05:00,96.09,96.24,96.07,96.15,18000.0,86.1708,86.3054,86.1529,86.2246,18000.0
2013-02-27 13:10:00,96.09,96.18,96.06,96.14,1500.0,86.1708,86.2516,86.1439,86.2157,1500.0
2013-02-27 13:15:00,96.09,96.22,96.09,96.09,500.0,86.1708,86.2874,86.1708,86.1708,500.0
2013-02-27 13:20:00,96.23,96.24,96.18,96.19,1000.0,86.2964,86.3054,86.2516,86.2605,1000.0
2013-02-27 13:25:00,96.16,96.22,96.15,96.22,600.0,86.2336,86.2874,86.2246,86.2874,600.0
2013-02-27 13:30:00,96.19,96.24,96.17,96.17,2400.0,86.2605,86.3054,86.2426,86.2426,2400.0
2013-02-27 13:35:00,96.18,96.25,96.18,96.23,2600.0,86.2516,86.3143,86.2516,86.2964,2600.0
2013-02-27 13:40:00,96.23,96.29,96.23,96.28,400.0,86.2964,86.3502,86.2964,86.3412,400.0
2013-02-27 13:45:00,96.32,96.32,96.12,96.19,2700.0,86.3771,86.3771,86.1977,86.2605,2700.0
2013-02-27 13:50:00,96.13,96.13,96.13,96.13,200.0,86.2067,86.2067,86.2067,86.2067,200.0
2013-02-27 13:55:00,96.19,96.23,96.16,96.16,1500.0,86.2605,86.2964,86.2336,86.2336,1500.0
2013-02-27 14:00:00,96.17,96.19,96.15,96.19,2000.0,86.2426,86.2605,86.2246,86.2605,2000.0
2013-02-27 14:05:00,96.23,96.28,96.23,96.28,900.0,86.2964,86.3412,86.2964,86.3412,900.0
2013-02-27 14:10:00,96.28,96.29,96.25,96.29,2500.0,86.3412,86.3502,86.3143,86.3502,2500.0
2013-02-27 14:15:00,96.29,96.33,96.29,96.29,500.0,86.3502,86.3861,86.3502,86.3502,500.0
2013-02-27 14:20:00,96.29,96.33,96.28,96.31,1000.0,86.3502,86.3861,86.3412,86.3681,1000.0
2013-02-27 14:25:00,96.3,96.33,96.09,96.26,4800.0,86.3592,86.3861,86.1708,86.3233,4800.0
2013-02-27 14:30:00,96.31,96.33,96.27,96.33,300.0,86.3681,86.3861,86.3323,86.3861,300.0
2013-02-27 14:35:00,96.34,96.42,96.34,96.42,300.0,86.395,86.4668,86.395,86.4668,300.0
2013-02-27 14:40:00,96.36,96.42,96.35,96.39,26900.0,86.413,86.4668,86.404,86.4399,26900.0
2013-02-27 14:45:00,96.39,96.42,96.15,96.23,21500.0,86.4399,86.4668,86.2246,86.2964,21500.0
2013-02-27 14:50:00,96.26,96.28,96.15,96.2,1400.0,86.3233,86.3412,86.2246,86.2695,1400.0
2013-02-27 14:55:00,96.22,96.28,96.19,96.19,8700.0,86.2874,86.3412,86.2605,86.2605,8700.0
2013-02-27 15:00:00,96.18,96.21,96.16,96.21,2900.0,86.2516,86.2785,86.2336,86.2785,2900.0
2013-02-27 15:05:00,96.22,96.41,96.2,96.41,3800.0,86.2874,86.4578,86.2695,86.4578,3800.0
2013-02-27 15:10:00,96.42,96.71,96.4,96.67,3600.0,86.4668,86.7268,86.4488,86.691,3600.0
2013-02-27 15:15:00,96.71,96.84,96.63,96.84,2900.0,86.7268,86.8434,86.6551,86.8434,2900.0
2013-02-27 15:20:00,96.89,96.97,96.89,96.93,3000.0,86.8883,86.96,86.8883,86.9241,3000.0
2013-02-27 15:25:00,96.94,96.97,96.74,96.77,4600.0,86.9331,86.96,86.7537,86.7806,4600.0
2013-02-27 15:30:00,96.77,96.82,96.67,96.67,5700.0,86.7806,86.8255,86.691,86.691,5700.0
2013-02-27 15:35:00,96.69,96.82,96.5,96.82,12800.0,86.7089,86.8255,86.5385,86.8255,12800.0
2013-02-27 15:40:00,96.82,96.82,96.57,96.71,6500.0,86.8255,86.8255,86.6013,86.7268,6500.0
2013-02-27 15:45:00,96.66,96.73,96.56,96.57,4800.0,86.682,86.7448,86.5923,86.6013,4800.0
2013-02-27 15:50:00,96.61,96.61,96.37,96.42,11500.0,86.6372,86.6372,86.4219,86.4668,11500.0
2013-02-27 15:55:00,96.39,96.45,96.13,96.16,32400.0,86.4399,86.4937,86.2067,86.2336,32400.0
2013-02-28 09:30:00,96.58,96.58,96.53,96.53,300.0,86.6103,86.6103,86.5654,86.5654,300.0
2013-02-28 09:35:00,97.03,97.25,96.49,96.8,19800.0,87.0138,87.2111,86.5296,86.8076,19800.0
2013-02-28 09:40:00,96.98,97.25,96.92,97.0,10600.0,86.969,87.2111,86.9152,86.9869,10600.0
2013-02-28 09:45:00,96.99,97.48,96.93,97.34,25400.0,86.9779,87.4174,86.9241,87.2918,25400.0
2013-02-28 09:50:00,97.35,98.34,97.22,98.34,23000.0,87.3008,88.1886,87.1842,88.1886,23000.0
2013-02-28 09:55:00,98.12,98.13,97.62,97.62,5500.0,87.9913,88.0003,87.5429,87.5429,5500.0
2013-02-28 10:00:00,97.64,97.84,97.0,97.04,2900.0,87.5608,87.7402,86.9869,87.0228,2900.0
2013-02-28 10:05:00,97.06,97.45,97.05,97.45,2500.0,87.0407,87.3905,87.0317,87.3905,2500.0
2013-02-28 10:10:00,97.46,97.55,97.42,97.42,1800.0,87.3994,87.4801,87.3635,87.3635,1800.0
2013-02-28 10:15:00,97.5,97.73,97.49,97.65,2400.0,87.4353,87.6415,87.4263,87.5698,2400.0
2013-02-28 10:20:00,97.63,97.7,97.58,97.58,2100.0,87.5519,87.6146,87.507,87.507,2100.0
2013-02-28 10:25:00,97.56,97.64,97.5,97.51,4500.0,87.4891,87.5608,87.4353,87.4443,4500.0
2013-02-28 10:30:00,97.54,97.58,97.41,97.45,1500.0,87.4712,87.507,87.3546,87.3905,1500.0
2013-02-28 10:35:00,97.51,97.63,97.5,97.59,2500.0,87.4443,87.5519,87.4353,87.516,2500.0
2013-02-28 10:40:00,97.62,97.69,97.39,97.44,2000.0,87.5429,87.6057,87.3366,87.3815,2000.0
2013-02-28 10:45:00,97.32,97.32,97.28,97.29,1400.0,87.2739,87.2739,87.238,87.247,1400.0
2013-02-28 10:50:00,97.29,97.39,97.15,97.39,2000.0,87.247,87.3366,87.1214,87.3366,2000.0
2013-02-28 10:55:00,97.39,97.39,97.37,97.37,1000.0,87.3366,87.3366,87.3187,87.3187,1000.0
2013-02-28 11:00:00,97.4,97.48,97.24,97.48,2700.0,87.3456,87.4174,87.2021,87.4174,2700.0
2013-02-28 11:05:00,97.54,97.72,97.52,97.56,2400.0,87.4712,87.6326,87.4532,87.4891,2400.0
2013-02-28 11:10:00,97.55,97.68,97.5,97.63,2200.0,87.4801,87.5967,87.4353,87.5519,2200.0
2013-02-28 11:15:00,97.45,97.63,97.4,97.57,11400.0,87.3905,87.5519,87.3456,87.4981,11400.0
2013-02-28 11:20:00,97.57,97.59,97.5,97.51,3600.0,87.4981,87.516,87.4353,87.4443,3600.0
2013-02-28 11:25:00,97.52,97.61,97.36,97.45,3300.0,87.4532,87.5339,87.3097,87.3905,3300.0
2013-02-28 11:30:00,97.45,97.5,97.41,97.41,2100.0,87.3905,87.4353,87.3546,87.3546,2100.0
2013-02-28 11:35:00,97.43,97.43,97.19,97.27,1400.0,87.3725,87.3725,87.1573,87.229,1400.0
2013-02-28 11:40:00,97.15,97.28,97.15,97.22,2700.0,87.1214,87.238,87.1214,87.1842,2700.0
2013-02-28 11:45:00,97.15,97.2,97.13,97.19,1600.0,87.1214,87.1663,87.1035,87.1573,1600.0
2013-02-28 11:50:00,97.17,97.2,97.17,97.2,800.0,87.1394,87.1663,87.1394,87.1663,800.0
2013-02-28 11:55:00,97.13,97.38,97.13,97.32,2500.0,87.1035,87.3277,87.1035,87.2739,2500.0
2013-02-28 12:00:00,97.25,97.3,97.25,97.26,1000.0,87.2111,87.2559,87.2111,87.2201,1000.0
2013-02-28 12:05:00,97.34,97.4,97.33,97.33,2600.0,87.2918,87.3456,87.2828,87.2828,2600.0
2013-02-28 12:10:00,97.31,97.31,97.16,97.26,3200.0,87.2649,87.2649,87.1304,87.2201,3200.0
2013-02-28 12:15:00,97.15,97.3,97.15,97.2,4700.0,87.1214,87.2559,87.1214,87.1663,4700.0
2013-02-28 12:20:00,97.25,97.3,97.18,97.23,6400.0,87.2111,87.2559,87.1483,87.1932,6400.0
2013-02-28 12:25:00,97.32,97.32,97.32,97.32,100.0,87.2739,87.2739,87.2739,87.2739,100.0
2013-02-28 12:30:00,97.31,97.37,97.18,97.35,3200.0,87.2649,87.3187,87.1483,87.3008,3200.0
2013-02-28 12:35:00,97.37,97.65,97.35,97.65,5500.0,87.3187,87.5698,87.3008,87.5698,5500.0
2013-02-28 12:40:00,97.79,97.8,97.38,97.52,11300.0,87.6954,87.7043,87.3277,87.4532,11300.0
2013-02-28 12:45:00,97.75,97.75,97.6,97.6,200.0,87.6595,87.6595,87.525,87.525,200.0
2013-02-28 12:50:00,97.73,97.73,97.45,97.61,3400.0,87.6415,87.6415,87.3905,87.5339,3400.0
2013-02-28 12:55:00,97.48,97.48,97.46,97.47,500.0,87.4174,87.4174,87.3994,87.4084,500.0
2013-02-28 13:00:00,97.42,97.42,97.34,97.34,600.0,87.3635,87.3635,87.2918,87.2918,600.0
2013-02-28 13:05:00,97.36,97.47,97.36,97.42,2000.0,87.3097,87.4084,87.3097,87.3635,2000.0
2013-02-28 13:10:00,97.34,97.38,97.21,97.25,3800.0,87.2918,87.3277,87.1752,87.2111,3800.0
2013-02-28 13:15:00,97.23,97.35,97.22,97.29,1400.0,87.1932,87.3008,87.1842,87.247,1400.0
2013-02-28 13:20:00,97.3,97.49,97.3,97.48,300.0,87.2559,87.4263,87.2559,87.4174,300.0
2013-02-28 13:25:00,97.7,97.75,97.63,97.63,1400.0,87.6146,87.6595,87.5519,87.5519,1400.0
2013-02-28 13:30:00,97.68,97.68,97.51,97.51,1200.0,87.5967,87.5967,87.4443,87.4443,1200.0
2013-02-28 13:35:00,97.56,97.56,97.45,97.45,800.0,87.4891,87.4891,87.3905,87.3905,800.0
2013-02-28 13:40:00,97.44,97.44,97.44,97.44,100.0,87.3815,87.3815,87.3815,87.3815,100.0
2013-02-28 13:45:00,97.47,97.49,97.43,97.48,1400.0,87.4084,87.4263,87.3725,87.4174,1400.0
2013-02-28 13:50:00,97.53,97.62,97.46,97.62,2300.0,87.4622,87.5429,87.3994,87.5429,2300.0
2013-02-28 13:55:00,97.6,97.76,97.6,97.65,4200.0,87.525,87.6685,87.525,87.5698,4200.0
2013-02-28 14:00:00,97.63,97.75,97.58,97.6,19300.0,87.5519,87.6595,87.507,87.525,19300.0
2013-02-28 14:05:00,97.62,97.8,97.58,97.8,4900.0,87.5429,87.7043,87.507,87.7043,4900.0
2013-02-28 14:10:00,97.76,97.96,97.68,97.96,2000.0,87.6685,87.8478,87.5967,87.8478,2000.0
2013-02-28 14:15:00,97.95,97.97,97.82,97.82,2200.0,87.8388,87.8568,87.7223,87.7223,2200.0
2013-02-28 14:20:00,97.83,97.86,97.12,97.54,10300.0,87.7312,87.7581,87.0945,87.4712,10300.0
2013-02-28 14:25:00,97.53,97.58,97.43,97.51,3000.0,87.4622,87.507,87.3725,87.4443,3000.0
2013-02-28 14:30:00,97.5,97.5,96.21,97.23,12800.0,87.4353,87.4353,86.2785,87.1932,12800.0
2013-02-28 14:35:00,97.31,97.32,97.22,97.32,3300.0,87.2649,87.2739,87.1842,87.2739,3300.0
2013-02-28 14:40:00,97.27,97.37,97.19,97.27,3100.0,87.229,87.3187,87.1573,87.229,3100.0
2013-02-28 14:45:00,97.28,97.33,97.16,97.33,1800.0,87.238,87.2828,87.1304,87.2828,1800.0
2013-02-28 14:50:00,97.29,97.34,97.21,97.22,2600.0,87.247,87.2918,87.1752,87.1842,2600.0
2013-02-28 14:55:00,97.27,97.53,97.27,97.53,2000.0,87.229,87.4622,87.229,87.4622,2000.0
2013-02-28 15:00:00,97.46,97.52,97.36,97.52,2100.0,87.3994,87.4532,87.3097,87.4532,2100.0
2013-02-28 15:05:00,97.46,97.57,97.41,97.57,8900.0,87.3994,87.4981,87.3546,87.4981,8900.0
2013-02-28 15:10:00,97.62,97.75,97.48,97.64,6900.0,87.5429,87.6595,87.4174,87.5608,6900.0
2013-02-28 15:15:00,97.55,97.72,97.55,97.65,4000.0,87.4801,87.6326,87.4801,87.5698,4000.0
2013-02-28 15:20:00,97.69,97.86,97.66,97.86,4900.0,87.6057,87.7581,87.5788,87.7581,4900.0
2013-02-28 15:25:00,97.79,97.97,97.7,97.86,5200.0,87.6954,87.8568,87.6146,87.7581,5200.0
2013-02-28 15:30:00,97.79,97.89,97.7,97.76,4400.0,87.6954,87.785,87.6146,87.6685,4400.0
2013-02-28 15:35:00,97.81,97.97,97.78,97.93,6500.0,87.7133,87.8568,87.6864,87.8209,6500.0
2013-02-28 15:40:00,97.87,97.88,97.77,97.86,4000.0,87.7671,87.7761,87.6774,87.7581,4000.0
2013-02-28 15:45:00,97.76,97.76,97.6,97.68,6000.0,87.6685,87.6685,87.525,87.5967,6000.0
2013-02-28 15:50:00,97.7,97.7,97.5,97.56,4000.0,87.6146,87.6146,87.4353,87.4891,4000.0
2013-02-28 15:55:00,97.56,97.56,97.12,97.13,30600.0,87.4891,87.4891,87.0945,87.1035,30600.0
2013-03-01 09:30:00,96.15,96.81,95.98,96.74,12500.0,86.2246,86.8165,86.0722,86.7537,12500.0
2013-03-01 09:35:00,96.48,96.67,96.0,96.56,9800.0,86.5206,86.691,86.0901,86.5923,9800.0
2013-03-01 09:40:00,96.13,96.81,96.12,96.81,6600.0,86.2067,86.8165,86.1977,86.8165,6600.0
2013-03-01 09:45:00,96.91,96.91,96.56,96.9,2300.0,86.9062,86.9062,86.5923,86.8972,2300.0
2013-03-01 09:50:00,96.96,97.0,96.68,96.69,2700.0,86.951,86.9869,86.6999,86.7089,2700.0
2013-03-01 09:55:00,96.94,97.33,96.94,97.12,5600.0,86.9331,87.2828,86.9331,87.0945,5600.0
2013-03-01 10:00:00,96.93,97.41,96.83,97.15,5200.0,86.9241,87.3546,86.8345,87.1214,5200.0
2013-03-01 10:05:00,97.31,97.51,97.14,97.31,19400.0,87.2649,87.4443,87.1125,87.2649,19400.0
2013-03-01 10:10:00,97.37,97.56,97.25,97.37,3800.0,87.3187,87.4891,87.2111,87.3187,3800.0
2013-03-01 10:15:00,97.36,97.4,97.09,97.35,11200.0,87.3097,87.3456,87.0676,87.3008,11200.0
2013-03-01 10:20:00,97.23,97.4,97.11,97.4,2600.0,87.1932,87.3456,87.0855,87.3456,2600.0
2013-03-01 10:25:00,97.25,97.42,97.25,97.42,4500.0,87.2111,87.3635,87.2111,87.3635,4500.0
2013-03-01 10:30:00,97.41,97.74,97.36,97.6,2900.0,87.3546,87.6505,87.3097,87.525,2900.0
2013-03-01 10:35:00,97.62,97.62,97.3,97.36,4600.0,87.5429,87.5429,87.2559,87.3097,4600.0
2013-03-01 10:40:00,97.54,97.57,97.54,97.55,600.0,87.4712,87.4981,87.4712,87.4801,600.0
2013-03-01 10:45:00,97.56,97.56,97.44,97.45,1600.0,87.4891,87.4891,87.3815,87.3905,1600.0
2013-03-01 10:50:00,97.51,97.86,97.51,97.86,3100.0,87.4443,87.7581,87.4443,87.7581,3100.0
2013-03-01 10:55:00,97.86,98.15,97.81,98.03,5100.0,87.7581,88.0182,87.7133,87.9106,5100.0
2013-03-01 11:00:00,98.16,98.4,97.96,98.09,2900.0,88.0272,88.2424,87.8478,87.9644,2900.0
2013-03-01 11:05:00,98.01,98.38,97.94,98.33,3500.0,87.8926,88.2245,87.8299,88.1796,3500.0
2013-03-01 11:10:00,98.26,98.31,97.97,98.1,3000.0,88.1168,88.1617,87.8568,87.9734,3000.0
2013-03-01 11:15:00,98.03,98.12,97.93,98.11,3600.0,87.9106,87.9913,87.8209,87.9823,3600.0
2013-03-01 11:20:00,98.07,98.19,97.99,98.19,1800.0,87.9465,88.0541,87.8747,88.0541,1800.0
2013-03-01 11:25:00,98.18,98.52,98.18,98.31,5200.0,88.0451,88.35,88.0451,88.1617,5200.0
2013-03-01 11:30:00,98.29,98.29,98.1,98.15,1200.0,88.1437,88.1437,87.9734,88.0182,1200.0
2013-03-01 11:35:00,98.14,98.23,97.94,98.23,2900.0,88.0092,88.0899,87.8299,88.0899,2900.0
2013-03-01 11:40:00,98.12,98.12,97.46,97.65,4200.0,87.9913,87.9913,87.3994,87.5698,4200.0
2013-03-01 11:45:00,98.0,98.0,97.75,97.82,1700.0,87.8837,87.8837,87.6595,87.7223,1700.0
2013-03-01 11:50:00,97.78,97.82,97.64,97.82,1400.0,87.6864,87.7223,87.5608,87.7223,1400.0
2013-03-01 11:55:00,97.83,98.22,97.83,98.22,1900.0,87.7312,88.081,87.7312,88.081,1900.0
2013-03-01 12:00:00,98.28,98.51,98.27,98.51,1300.0,88.1348,88.341,88.1258,88.341,1300.0
2013-03-01 12:05:00,98.45,98.72,98.44,98.72,3900.0,88.2872,88.5294,88.2783,88.5294,3900.0
2013-03-01 12:10:00,98.75,98.9,98.75,98.9,1700.0,88.5563,88.6908,88.5563,88.6908,1700.0
2013-03-01 12:15:00,98.91,99.16,98.77,99.16,6000.0,88.6997,88.9239,88.5742,88.9239,6000.0
2013-03-01 12:20:00,99.16,99.16,98.78,98.91,7000.0,88.9239,88.9239,88.5832,88.6997,7000.0
2013-03-01 12:25:00,98.9,98.97,98.72,98.75,3900.0,88.6908,88.7535,88.5294,88.5563,3900.0
2013-03-01 12:30:00,98.73,98.74,98.48,98.51,3000.0,88.5383,88.5473,88.3141,88.341,3000.0
2013-03-01 12:35:00,98.51,98.72,98.47,98.71,3200.0,88.341,88.5294,88.3052,88.5204,3200.0
2013-03-01 12:40:00,98.72,98.72,98.56,98.71,1900.0,88.5294,88.5294,88.3859,88.5204,1900.0
2013-03-01 12:45:00,98.7,98.92,98.61,98.61,9500.0,88.5114,88.7087,88.4307,88.4307,9500.0
2013-03-01 12:50:00,98.59,98.7,98.59,98.7,2300.0,88.4128,88.5114,88.4128,88.5114,2300.0
2013-03-01 12:55:00,98.71,98.97,98.71,98.87,1700.0,88.5204,88.7535,88.5204,88.6639,1700.0
2013-03-01 13:00:00,98.97,98.97,98.67,98.68,2100.0,88.7535,88.7535,88.4845,88.4935,2100.0
2013-03-01 13:05:00,98.75,98.75,98.04,98.04,5700.0,88.5563,88.5563,87.9195,87.9195,5700.0
2013-03-01 13:10:00,98.04,98.31,98.04,98.31,3200.0,87.9195,88.1617,87.9195,88.1617,3200.0
2013-03-01 13:15:00,98.23,98.73,98.23,98.7,2300.0,88.0899,88.5383,88.0899,88.5114,2300.0
2013-03-01 13:20:00,98.64,98.86,98.62,98.79,2000.0,88.4576,88.6549,88.4397,88.5921,2000.0
2013-03-01 13:25:00,98.76,98.79,98.68,98.68,2800.0,88.5652,88.5921,88.4935,88.4935,2800.0
2013-03-01 13:30:00,98.73,98.77,98.35,98.55,3400.0,88.5383,88.5742,88.1975,88.3769,3400.0
2013-03-01 13:35:00,98.59,98.62,98.52,98.62,1400.0,88.4128,88.4397,88.35,88.4397,1400.0
2013-03-01 13:40:00,98.67,98.72,98.6,98.68,2600.0,88.4845,88.5294,88.4217,88.4935,2600.0
2013-03-01 13:45:00,98.58,98.67,98.39,98.44,5300.0,88.4038,88.4845,88.2334,88.2783,5300.0
2013-03-01 13:50:00,98.4,98.77,98.32,98.75,7900.0,88.2424,88.5742,88.1706,88.5563,7900.0
2013-03-01 13:55:00,98.74,98.85,98.62,98.82,6000.0,88.5473,88.6459,88.4397,88.619,6000.0
2013-03-01 14:00:00,98.83,99.11,98.81,99.07,2100.0,88.628,88.8791,88.6101,88.8432,2100.0
2013-03-01 14:05:00,99.09,99.29,99.05,99.25,5600.0,88.8612,89.0405,88.8253,89.0046,5600.0
2013-03-01 14:10:00,99.01,99.14,99.01,99.14,600.0,88.7894,88.906,88.7894,88.906,600.0
2013-03-01 14:15:00,99.03,99.15,99.03,99.14,2300.0,88.8074,88.915,88.8074,88.906,2300.0
2013-03-01 14:20:00,99.13,99.28,98.99,98.99,3000.0,88.897,89.0315,88.7715,88.7715,3000.0
2013-03-01 14:25:00,98.79,98.79,98.56,98.56,1900.0,88.5921,88.5921,88.3859,88.3859,1900.0
2013-03-01 14:30:00,98.63,98.96,98.59,98.92,2200.0,88.4486,88.7446,88.4128,88.7087,2200.0
2013-03-01 14:35:00,98.89,99.07,98.7,98.7,4900.0,88.6818,88.8432,88.5114,88.5114,4900.0
2013-03-01 14:40:00,98.75,98.85,98.74,98.83,1600.0,88.5563,88.6459,88.5473,88.628,1600.0
2013-03-01 14:45:00,98.82,98.88,98.58,98.63,4400.0,88.619,88.6728,88.4038,88.4486,4400.0
2013-03-01 14:50:00,98.62,98.62,98.11,98.12,3400.0,88.4397,88.4397,87.9823,87.9913,3400.0
2013-03-01 14:55:00,98.11,98.3,98.11,98.25,7900.0,87.9823,88.1527,87.9823,88.1079,7900.0
2013-03-01 15:00:00,98.22,98.55,98.15,98.15,5700.0,88.081,88.3769,88.0182,88.0182,5700.0
2013-03-01 15:05:00,98.16,98.28,98.08,98.21,7000.0,88.0272,88.1348,87.9554,88.072,7000.0
2013-03-01 15:10:00,98.19,98.19,97.92,97.94,5300.0,88.0541,88.0541,87.8119,87.8299,5300.0
2013-03-01 15:15:00,97.97,98.1,97.92,97.94,5800.0,87.8568,87.9734,87.8119,87.8299,5800.0
2013-03-01 15:20:00,97.94,98.12,97.8,98.05,2300.0,87.8299,87.9913,87.7043,87.9285,2300.0
2013-03-01 15:25:00,98.08,98.27,98.08,98.26,1100.0,87.9554,88.1258,87.9554,88.1168,1100.0
2013-03-01 15:30:00,98.13,98.38,98.09,98.32,3800.0,88.0003,88.2245,87.9644,88.1706,3800.0
2013-03-01 15:35:00,98.31,98.49,98.22,98.42,3700.0,88.1617,88.3231,88.081,88.2603,3700.0
2013-03-01 15:40:00,98.34,98.34,98.17,98.18,1900.0,88.1886,88.1886,88.0361,88.0451,1900.0
2013-03-01 15:45:00,98.26,98.68,98.2,98.64,5200.0,88.1168,88.4935,88.063,88.4576,5200.0
2013-03-01 15:50:00,98.66,98.74,98.37,98.38,4500.0,88.4755,88.5473,88.2155,88.2245,4500.0
2013-03-01 15:55:00,98.37,98.5,98.08,98.42,21200.0,88.2155,88.3321,87.9554,88.2603,21200.0
2013-03-04 09:30:00,98.09,98.83,98.09,98.35,2000.0,87.9644,88.628,87.9644,88.1975,2000.0
2013-03-04 09:35:00,98.23,98.83,98.23,98.78,1900.0,88.0899,88.628,88.0899,88.5832,1900.0
2013-03-04 09:40:00,98.83,98.83,98.76,98.8,3100.0,88.628,88.628,88.5652,88.6011,3100.0
2013-03-04 09:45:00,98.7,98.81,98.56,98.58,6000.0,88.5114,88.6101,88.3859,88.4038,6000.0
2013-03-04 09:50:00,98.54,98.58,98.32,98.47,2200.0,88.3679,88.4038,88.1706,88.3052,2200.0
2013-03-04 09:55:00,98.4,98.59,98.4,98.44,2700.0,88.2424,88.4128,88.2424,88.2783,2700.0
2013-03-04 10:00:00,98.45,98.52,98.45,98.52,2100.0,88.2872,88.35,88.2872,88.35,2100.0
2013-03-04 10:05:00,98.56,98.59,98.47,98.53,4200.0,88.3859,88.4128,88.3052,88.359,4200.0
2013-03-04 10:10:00,98.42,98.55,98.21,98.22,8300.0,88.2603,88.3769,88.072,88.081,8300.0
2013-03-04 10:15:00,98.37,98.48,98.35,98.43,3200.0,88.2155,88.3141,88.1975,88.2693,3200.0
2013-03-04 10:20:00,98.45,98.53,98.35,98.53,500.0,88.2872,88.359,88.1975,88.359,500.0
2013-03-04 10:25:00,98.55,98.57,98.46,98.51,1200.0,88.3769,88.3948,88.2962,88.341,1200.0
2013-03-04 10:30:00,98.56,98.59,98.46,98.47,1900.0,88.3859,88.4128,88.2962,88.3052,1900.0
2013-03-04 10:35:00,98.47,98.53,98.4,98.45,7900.0,88.3052,88.359,88.2424,88.2872,7900.0
2013-03-04 10:40:00,98.45,98.57,98.45,98.52,1700.0,88.2872,88.3948,88.2872,88.35,1700.0
2013-03-04 10:45:00,98.52,98.6,98.49,98.6,2400.0,88.35,88.4217,88.3231,88.4217,2400.0
2013-03-04 10:50:00,98.67,98.81,98.67,98.8,2700.0,88.4845,88.6101,88.4845,88.6011,2700.0
2013-03-04 10:55:00,98.82,98.91,98.79,98.91,8000.0,88.619,88.6997,88.5921,88.6997,8000.0
2013-03-04 11:00:00,98.85,98.9,98.79,98.9,1000.0,88.6459,88.6908,88.5921,88.6908,1000.0
2013-03-04 11:05:00,98.9,98.92,98.79,98.88,2900.0,88.6908,88.7087,88.5921,88.6728,2900.0
2013-03-04 11:10:00,98.8,98.87,98.8,98.83,2200.0,88.6011,88.6639,88.6011,88.628,2200.0
2013-03-04 11:15:00,98.86,98.92,98.86,98.9,1300.0,88.6549,88.7087,88.6549,88.6908,1300.0
2013-03-04 11:20:00,98.9,99.05,98.85,98.99,3600.0,88.6908,88.8253,88.6459,88.7715,3600.0
2013-03-04 11:25:00,99.06,99.08,99.0,99.08,1000.0,88.8343,88.8522,88.7804,88.8522,1000.0
2013-03-04 11:30:00,98.98,99.05,98.95,98.95,9400.0,88.7625,88.8253,88.7356,88.7356,9400.0
2013-03-04 11:35:00,98.95,99.0,98.95,99.0,4100.0,88.7356,88.7804,88.7356,88.7804,4100.0
2013-03-04 11:40:00,98.98,98.98,98.9,98.9,3400.0,88.7625,88.7625,88.6908,88.6908,3400.0
2013-03-04 11:45:00,98.86,98.86,98.86,98.86,100.0,88.6549,88.6549,88.6549,88.6549,100.0
2013-03-04 11:50:00,98.9,98.94,98.83,98.84,1400.0,88.6908,88.7266,88.628,88.637,1400.0
2013-03-04 11:55:00,98.74,98.74,98.68,98.68,300.0,88.5473,88.5473,88.4935,88.4935,300.0
2013-03-04 12:00:00,98.74,98.75,98.67,98.71,1500.0,88.5473,88.5563,88.4845,88.5204,1500.0
2013-03-04 12:05:00,98.66,98.68,98.43,98.43,1800.0,88.4755,88.4935,88.2693,88.2693,1800.0
2013-03-04 12:10:00,98.44,98.5,98.42,98.5,1600.0,88.2783,88.3321,88.2603,88.3321,1600.0
2013-03-04 12:15:00,98.46,98.51,98.17,98.29,3400.0,88.2962,88.341,88.0361,88.1437,3400.0
2013-03-04 12:20:00,98.36,98.36,98.22,98.35,500.0,88.2065,88.2065,88.081,88.1975,500.0
2013-03-04 12:25:00,98.32,98.32,98.2,98.31,800.0,88.1706,88.1706,88.063,88.1617,800.0
2013-03-04 12:30:00,98.2,98.27,98.19,98.21,1500.0,88.063,88.1258,88.0541,88.072,1500.0
2013-03-04 12:35:00,98.11,98.16,98.1,98.16,900.0,87.9823,88.0272,87.9734,88.0272,900.0
2013-03-04 12:40:00,98.17,98.65,98.17,98.65,1800.0,88.0361,88.4666,88.0361,88.4666,1800.0
2013-03-04 12:45:00,98.43,98.49,98.43,98.49,2400.0,88.2693,88.3231,88.2693,88.3231,2400.0
2013-03-04 12:50:00,98.5,98.55,98.46,98.46,500.0,88.3321,88.3769,88.2962,88.2962,500.0
2013-03-04 12:55:00,98.61,98.69,98.61,98.69,700.0,88.4307,88.5024,88.4307,88.5024,700.0
2013-03-04 13:00:00,98.69,98.69,98.48,98.62,1300.0,88.5024,88.5024,88.3141,88.4397,1300.0
2013-03-04 13:05:00,98.56,98.57,98.42,98.48,1200.0,88.3859,88.3948,88.2603,88.3141,1200.0
2013-03-04 13:10:00,98.5,98.51,98.31,98.43,3700.0,88.3321,88.341,88.1617,88.2693,3700.0
2013-03-04 13:15:00,98.49,98.75,98.49,98.75,1000.0,88.3231,88.5563,88.3231,88.5563,1000.0
2013-03-04 13:20:00,98.7,98.86,98.64,98.85,3500.0,88.5114,88.6549,88.4576,88.6459,3500.0
2013-03-04 13:25:00,98.84,98.92,98.84,98.91,4800.0,88.637,88.7087,88.637,88.6997,4800.0
2013-03-04 13:30:00,98.91,98.92,98.83,98.83,3000.0,88.6997,88.7087,88.628,88.628,3000.0
2013-03-04 13:35:00,98.91,98.96,98.91,98.96,200.0,88.6997,88.7446,88.6997,88.7446,200.0
2013-03-04 13:40:00,98.91,98.93,98.85,98.85,2700.0,88.6997,88.7177,88.6459,88.6459,2700.0
2013-03-04 13:45:00,98.94,98.98,98.92,98.98,2000.0,88.7266,88.7625,88.7087,88.7625,2000.0
2013-03-04 13:50:00,98.97,99.03,98.9,98.9,2900.0,88.7535,88.8074,88.6908,88.6908,2900.0
2013-03-04 13:55:00,98.84,98.95,98.79,98.95,2100.0,88.637,88.7356,88.5921,88.7356,2100.0
2013-03-04 14:00:00,98.98,99.03,98.98,98.99,500.0,88.7625,88.8074,88.7625,88.7715,500.0
2013-03-04 14:05:00,99.01,99.05,99.0,99.0,5100.0,88.7894,88.8253,88.7804,88.7804,5100.0
2013-03-04 14:10:00,98.98,98.98,98.88,98.95,2100.0,88.7625,88.7625,88.6728,88.7356,2100.0
2013-03-04 14:15:00,98.97,98.97,98.9,98.96,1900.0,88.7535,88.7535,88.6908,88.7446,1900.0
2013-03-04 14:20:00,98.94,99.01,98.93,98.99,1200.0,88.7266,88.7894,88.7177,88.7715,1200.0
2013-03-04 14:25:00,98.99,99.04,98.89,98.99,3500.0,88.7715,88.8163,88.6818,88.7715,3500.0
2013-03-04 14:30:00,99.03,99.05,98.97,99.02,1600.0,88.8074,88.8253,88.7535,88.7984,1600.0
2013-03-04 14:35:00,99.03,99.05,98.93,99.03,2800.0,88.8074,88.8253,88.7177,88.8074,2800.0
2013-03-04 14:40:00,98.95,99.05,98.95,99.03,6100.0,88.7356,88.8253,88.7356,88.8074,6100.0
2013-03-04 14:45:00,98.97,99.05,98.97,99.01,2000.0,88.7535,88.8253,88.7535,88.7894,2000.0
2013-03-04 14:50:00,99.07,99.16,99.01,99.16,3600.0,88.8432,88.9239,88.7894,88.9239,3600.0
2013-03-04 14:55:00,99.15,99.15,99.11,99.15,1000.0,88.915,88.915,88.8791,88.915,1000.0
2013-03-04 15:00:00,99.15,99.15,99.08,99.08,1000.0,88.915,88.915,88.8522,88.8522,1000.0
2013-03-04 15:05:00,99.09,99.09,98.98,98.98,2900.0,88.8612,88.8612,88.7625,88.7625,2900.0
2013-03-04 15:10:00,98.96,98.97,98.89,98.96,1800.0,88.7446,88.7535,88.6818,88.7446,1800.0
2013-03-04 15:15:00,98.96,99.04,98.84,98.86,13600.0,88.7446,88.8163,88.637,88.6549,13600.0
2013-03-04 15:20:00,98.89,98.99,98.89,98.91,2500.0,88.6818,88.7715,88.6818,88.6997,2500.0
2013-03-04 15:25:00,98.9,99.01,98.9,98.95,2900.0,88.6908,88.7894,88.6908,88.7356,2900.0
2013-03-04 15:30:00,98.99,99.03,98.89,99.03,2300.0,88.7715,88.8074,88.6818,88.8074,2300.0
2013-03-04 15:35:00,99.03,99.04,98.87,98.92,3700.0,88.8074,88.8163,88.6639,88.7087,3700.0
2013-03-04 15:40:00,98.92,98.94,98.83,98.9,3600.0,88.7087,88.7266,88.628,88.6908,3600.0
2013-03-04 15:45:00,98.94,98.94,98.78,98.78,12000.0,88.7266,88.7266,88.5832,88.5832,12000.0
2013-03-04 15:50:00,98.72,98.8,98.62,98.8,13900.0,88.5294,88.6011,88.4397,88.6011,13900.0
2013-03-04 15:55:00,98.77,98.94,98.73,98.89,9400.0,88.5742,88.7266,88.5383,88.6818,9400.0
2013-03-05 09:30:00,99.55,99.65,99.26,99.65,3100.0,89.2737,89.3634,89.0136,89.3634,3100.0
2013-03-05 09:35:00,99.65,100.33,99.65,100.31,2300.0,89.3634,89.9732,89.3634,89.9552,2300.0
2013-03-05 09:40:00,100.51,100.62,100.03,100.05,2500.0,90.1346,90.2332,89.7041,89.7221,2500.0
2013-03-05 09:45:00,100.21,100.28,100.09,100.16,2700.0,89.8655,89.9283,89.7579,89.8207,2700.0
2013-03-05 09:50:00,100.28,100.38,100.18,100.38,1800.0,89.9283,90.018,89.8386,90.018,1800.0
2013-03-05 09:55:00,100.38,100.45,100.3,100.38,2100.0,90.018,90.0808,89.9463,90.018,2100.0
2013-03-05 10:00:00,100.43,100.89,100.41,100.45,4200.0,90.0628,90.4753,90.0449,90.0808,4200.0
2013-03-05 10:05:00,100.44,100.5,100.27,100.5,4900.0,90.0718,90.1256,89.9193,90.1256,4900.0
2013-03-05 10:10:00,100.63,100.73,100.34,100.66,8300.0,90.2422,90.3319,89.9821,90.2691,8300.0
2013-03-05 10:15:00,100.73,100.74,100.6,100.63,2900.0,90.3319,90.3408,90.2153,90.2422,2900.0
2013-03-05 10:20:00,100.73,100.96,100.73,100.9,2300.0,90.3319,90.5381,90.3319,90.4843,2300.0
2013-03-05 10:25:00,100.85,100.95,100.85,100.87,3100.0,90.4395,90.5292,90.4395,90.4574,3100.0
2013-03-05 10:30:00,100.88,101.09,100.88,101.08,3500.0,90.4664,90.6547,90.4664,90.6457,3500.0
2013-03-05 10:35:00,101.03,101.26,100.95,101.13,8900.0,90.6009,90.8072,90.5292,90.6906,8900.0
2013-03-05 10:40:00,101.21,101.46,101.21,101.46,3700.0,90.7623,90.9865,90.7623,90.9865,3700.0
2013-03-05 10:45:00,101.54,101.66,101.48,101.66,3500.0,91.0583,91.1659,91.0044,91.1659,3500.0
2013-03-05 10:50:00,101.6,101.65,101.54,101.6,1200.0,91.1121,91.1569,91.0583,91.1121,1200.0
2013-03-05 10:55:00,101.47,101.56,101.4,101.45,3200.0,90.9955,91.0762,90.9327,90.9775,3200.0
2013-03-05 11:00:00,101.52,101.52,101.19,101.19,2400.0,91.0403,91.0403,90.7444,90.7444,2400.0
2013-03-05 11:05:00,101.24,101.28,101.11,101.28,2800.0,90.7892,90.8251,90.6726,90.8251,2800.0
2013-03-05 11:10:00,101.34,101.58,101.28,101.53,1300.0,90.8789,91.0941,90.8251,91.0493,1300.0
2013-03-05 11:15:00,101.64,101.64,101.44,101.59,2900.0,91.1479,91.1479,90.9686,91.1031,2900.0
2013-03-05 11:20:00,101.59,101.59,101.47,101.47,1300.0,91.1031,91.1031,90.9955,90.9955,1300.0
2013-03-05 11:25:00,101.45,101.53,101.21,101.25,4400.0,90.9775,91.0493,90.7623,90.7982,4400.0
2013-03-05 11:30:00,101.26,101.29,101.23,101.26,2600.0,90.8072,90.8341,90.7803,90.8072,2600.0
2013-03-05 11:35:00,101.28,101.28,101.14,101.19,3100.0,90.8251,90.8251,90.6995,90.7444,3100.0
2013-03-05 11:40:00,101.19,101.54,101.19,101.54,5500.0,90.7444,91.0583,90.7444,91.0583,5500.0
2013-03-05 11:45:00,101.54,101.54,101.49,101.52,2400.0,91.0583,91.0583,91.0134,91.0403,2400.0
2013-03-05 11:50:00,101.5,101.51,101.29,101.43,2900.0,91.0224,91.0313,90.8341,90.9596,2900.0
2013-03-05 11:55:00,101.5,101.61,101.48,101.6,1300.0,91.0224,91.121,91.0044,91.1121,1300.0
2013-03-05 12:00:00,101.56,101.59,101.45,101.57,2600.0,91.0762,91.1031,90.9775,91.0852,2600.0
2013-03-05 12:05:00,101.6,101.72,101.6,101.67,500.0,91.1121,91.2197,91.1121,91.1748,500.0
2013-03-05 12:10:00,101.68,101.74,101.65,101.74,1200.0,91.1838,91.2376,91.1569,91.2376,1200.0
2013-03-05 12:15:00,101.61,101.74,101.56,101.74,700.0,91.121,91.2376,91.0762,91.2376,700.0
2013-03-05 12:20:00,101.68,101.82,101.68,101.75,1600.0,91.1838,91.3093,91.1838,91.2466,1600.0
2013-03-05 12:25:00,101.62,101.73,101.62,101.72,2600.0,91.13,91.2286,91.13,91.2197,2600.0
2013-03-05 12:30:00,101.64,101.64,101.55,101.56,1600.0,91.1479,91.1479,91.0672,91.0762,1600.0
2013-03-05 12:35:00,101.64,101.64,101.64,101.64,100.0,91.1479,91.1479,91.1479,91.1479,100.0
2013-03-05 12:40:00,101.63,101.63,101.52,101.52,2400.0,91.139,91.139,91.0403,91.0403,2400.0
2013-03-05 12:45:00,101.62,101.66,101.56,101.66,900.0,91.13,91.1659,91.0762,91.1659,900.0
2013-03-05 12:50:00,101.67,101.78,101.67,101.78,500.0,91.1748,91.2735,91.1748,91.2735,500.0
2013-03-05 12:55:00,101.58,101.62,101.5,101.56,2000.0,91.0941,91.13,91.0224,91.0762,2000.0
2013-03-05 13:00:00,101.66,101.66,101.62,101.62,700.0,91.1659,91.1659,91.13,91.13,700.0
2013-03-05 13:05:00,101.63,101.63,101.53,101.53,300.0,91.139,91.139,91.0493,91.0493,300.0
2013-03-05 13:10:00,101.53,101.76,101.53,101.67,2100.0,91.0493,91.2555,91.0493,91.1748,2100.0
2013-03-05 13:15:00,101.79,101.82,101.77,101.8,3200.0,91.2824,91.3093,91.2645,91.2914,3200.0
2013-03-05 13:20:00,101.94,102.11,101.94,102.02,7300.0,91.417,91.5694,91.417,91.4887,7300.0
2013-03-05 13:25:00,102.0,102.02,101.97,101.97,2100.0,91.4708,91.4887,91.4439,91.4439,2100.0
2013-03-05 13:30:00,101.85,101.85,101.69,101.73,4400.0,91.3363,91.3363,91.1928,91.2286,4400.0
2013-03-05 13:35:00,101.83,101.83,101.73,101.73,1100.0,91.3183,91.3183,91.2286,91.2286,1100.0
2013-03-05 13:40:00,101.61,101.61,101.59,101.59,400.0,91.121,91.121,91.1031,91.1031,400.0
2013-03-05 13:45:00,101.57,101.66,101.57,101.63,1400.0,91.0852,91.1659,91.0852,91.139,1400.0
2013-03-05 13:50:00,101.63,101.64,101.41,101.41,2900.0,91.139,91.1479,90.9417,90.9417,2900.0
2013-03-05 13:55:00,101.45,101.45,101.36,101.39,800.0,90.9775,90.9775,90.8968,90.9237,800.0
2013-03-05 14:00:00,101.34,101.94,101.34,101.74,7400.0,90.8789,91.417,90.8789,91.2376,7400.0
2013-03-05 14:05:00,101.76,101.78,101.76,101.76,1700.0,91.2555,91.2735,91.2555,91.2555,1700.0
2013-03-05 14:10:00,101.76,101.88,101.73,101.83,1300.0,91.2555,91.3632,91.2286,91.3183,1300.0
2013-03-05 14:15:00,101.87,101.95,101.81,101.89,2200.0,91.3542,91.4259,91.3004,91.3721,2200.0
2013-03-05 14:20:00,101.79,101.96,101.77,101.77,3000.0,91.2824,91.4349,91.2645,91.2645,3000.0
2013-03-05 14:25:00,101.77,101.77,101.3,101.58,1500.0,91.2645,91.2645,90.843,91.0941,1500.0
2013-03-05 14:30:00,101.56,101.65,101.37,101.58,1400.0,91.0762,91.1569,90.9058,91.0941,1400.0
2013-03-05 14:35:00,101.64,101.69,101.63,101.67,1500.0,91.1479,91.1928,91.139,91.1748,1500.0
2013-03-05 14:40:00,101.68,101.87,101.65,101.84,4100.0,91.1838,91.3542,91.1569,91.3273,4100.0
2013-03-05 14:45:00,101.86,102.04,101.86,102.04,2100.0,91.3452,91.5066,91.3452,91.5066,2100.0
2013-03-05 14:50:00,102.01,102.01,101.77,101.92,800.0,91.4797,91.4797,91.2645,91.399,800.0
2013-03-05 14:55:00,101.88,101.98,101.82,101.98,1400.0,91.3632,91.4528,91.3093,91.4528,1400.0
2013-03-05 15:00:00,101.92,101.92,101.66,101.81,12500.0,91.399,91.399,91.1659,91.3004,12500.0
2013-03-05 15:05:00,101.77,101.97,101.75,101.97,14200.0,91.2645,91.4439,91.2466,91.4439,14200.0
2013-03-05 15:10:00,101.89,101.93,101.76,101.93,11100.0,91.3721,91.408,91.2555,91.408,11100.0
2013-03-05 15:15:00,101.93,101.97,101.79,101.9,16400.0,91.408,91.4439,91.2824,91.3811,16400.0
2013-03-05 15:20:00,101.77,101.82,101.74,101.81,2400.0,91.2645,91.3093,91.2376,91.3004,2400.0
2013-03-05 15:25:00,101.82,101.88,101.72,101.82,4600.0,91.3093,91.3632,91.2197,91.3093,4600.0
2013-03-05 15:30:00,101.86,101.86,101.61,101.71,5600.0,91.3452,91.3452,91.121,91.2107,5600.0
2013-03-05 15:35:00,101.78,101.78,101.69,101.71,2800.0,91.2735,91.2735,91.1928,91.2107,2800.0
2013-03-05 15:40:00,101.64,101.74,101.59,101.74,4400.0,91.1479,91.2376,91.1031,91.2376,4400.0
2013-03-05 15:45:00,101.76,101.79,101.45,101.47,5900.0,91.2555,91.2824,90.9775,90.9955,5900.0
2013-03-05 15:50:00,101.45,101.5,101.34,101.39,7100.0,90.9775,91.0224,90.8789,90.9237,7100.0
2013-03-05 15:55:00,101.39,101.59,101.33,101.49,11800.0,90.9237,91.1031,90.8699,91.0134,11800.0
2013-03-06 09:30:00,101.83,102.94,101.83,102.3,3900.0,91.3183,92.3137,91.3183,91.7398,3900.0
2013-03-06 09:35:00,102.38,102.71,102.3,102.43,2700.0,91.8115,92.1075,91.7398,91.8564,2700.0
2013-03-06 09:40:00,102.1,102.1,102.1,102.1,200.0,91.5604,91.5604,91.5604,91.5604,200.0
2013-03-06 09:45:00,102.13,102.55,102.11,102.25,5300.0,91.5873,91.964,91.5694,91.695,5300.0
2013-03-06 09:50:00,102.17,102.45,102.14,102.34,2700.0,91.6232,91.8743,91.5963,91.7757,2700.0
2013-03-06 09:55:00,102.45,102.79,102.39,102.55,4300.0,91.8743,92.1792,91.8205,91.964,4300.0
2013-03-06 10:00:00,102.6,102.86,102.56,102.56,3100.0,92.0088,92.242,91.973,91.973,3100.0
2013-03-06 10:05:00,102.55,102.56,102.28,102.4,1100.0,91.964,91.973,91.7219,91.8295,1100.0
2013-03-06 10:10:00,102.28,102.61,102.28,102.48,1900.0,91.7219,92.0178,91.7219,91.9012,1900.0
2013-03-06 10:15:00,102.47,102.69,102.46,102.46,3000.0,91.8922,92.0895,91.8833,91.8833,3000.0
2013-03-06 10:20:00,102.32,102.42,102.21,102.27,3500.0,91.7577,91.8474,91.6591,91.7129,3500.0
2013-03-06 10:25:00,102.31,102.31,102.17,102.19,1800.0,91.7488,91.7488,91.6232,91.6412,1800.0
2013-03-06 10:30:00,102.02,102.06,101.74,101.96,4400.0,91.4887,91.5246,91.2376,91.4349,4400.0
2013-03-06 10:35:00,101.9,102.06,101.85,102.05,3100.0,91.3811,91.5246,91.3363,91.5156,3100.0
2013-03-06 10:40:00,102.05,102.05,101.49,101.7,6500.0,91.5156,91.5156,91.0134,91.2017,6500.0
2013-03-06 10:45:00,101.78,101.82,101.68,101.68,1200.0,91.2735,91.3093,91.1838,91.1838,1200.0
2013-03-06 10:50:00,101.65,101.74,101.48,101.69,7900.0,91.1569,91.2376,91.0044,91.1928,7900.0
2013-03-06 10:55:00,101.6,101.66,101.58,101.6,700.0,91.1121,91.1659,91.0941,91.1121,700.0
2013-03-06 11:00:00,101.51,101.78,101.5,101.78,900.0,91.0313,91.2735,91.0224,91.2735,900.0
2013-03-06 11:05:00,101.68,101.68,101.5,101.52,1500.0,91.1838,91.1838,91.0224,91.0403,1500.0
2013-03-06 11:10:00,101.52,101.61,101.52,101.6,700.0,91.0403,91.121,91.0403,91.1121,700.0
2013-03-06 11:15:00,101.58,101.73,101.58,101.73,800.0,91.0941,91.2286,91.0941,91.2286,800.0
2013-03-06 11:20:00,101.85,101.88,101.77,101.77,1100.0,91.3363,91.3632,91.2645,91.2645,1100.0
2013-03-06 11:25:00,101.72,101.84,101.69,101.84,1200.0,91.2197,91.3273,91.1928,91.3273,1200.0
2013-03-06 11:30:00,101.82,101.82,101.61,101.76,700.0,91.3093,91.3093,91.121,91.2555,700.0
2013-03-06 11:35:00,101.9,102.11,101.85,102.01,9400.0,91.3811,91.5694,91.3363,91.4797,9400.0
2013-03-06 11:40:00,102.03,102.33,101.98,102.03,21000.0,91.4977,91.7667,91.4528,91.4977,21000.0
2013-03-06 11:45:00,102.0,102.34,101.94,102.15,17800.0,91.4708,91.7757,91.417,91.6053,17800.0
2013-03-06 11:50:00,102.16,102.19,101.96,101.96,1500.0,91.6142,91.6412,91.4349,91.4349,1500.0
2013-03-06 11:55:00,102.06,102.21,101.94,102.21,2700.0,91.5246,91.6591,91.417,91.6591,2700.0
2013-03-06 12:00:00,102.04,102.12,101.94,101.99,1900.0,91.5066,91.5784,91.417,91.4618,1900.0
2013-03-06 12:05:00,102.03,102.03,101.93,102.0,2600.0,91.4977,91.4977,91.408,91.4708,2600.0
2013-03-06 12:10:00,102.0,102.0,101.94,102.0,1600.0,91.4708,91.4708,91.417,91.4708,1600.0
2013-03-06 12:15:00,102.01,102.14,102.01,102.1,2500.0,91.4797,91.5963,91.4797,91.5604,2500.0
2013-03-06 12:20:00,102.07,102.11,102.07,102.08,400.0,91.5335,91.5694,91.5335,91.5425,400.0
2013-03-06 12:25:00,102.02,102.11,101.9,102.02,2800.0,91.4887,91.5694,91.3811,91.4887,2800.0
2013-03-06 12:30:00,101.9,101.93,101.89,101.92,1300.0,91.3811,91.408,91.3721,91.399,1300.0
2013-03-06 12:35:00,101.93,102.06,101.93,102.01,1500.0,91.408,91.5246,91.408,91.4797,1500.0
2013-03-06 12:40:00,102.08,102.34,101.97,102.22,1100.0,91.5425,91.7757,91.4439,91.6681,1100.0
2013-03-06 12:45:00,102.16,102.16,101.85,102.02,600.0,91.6142,91.6142,91.3363,91.4887,600.0
2013-03-06 12:50:00,101.98,101.98,101.98,101.98,100.0,91.4528,91.4528,91.4528,91.4528,100.0
2013-03-06 12:55:00,102.0,102.04,101.95,101.96,4000.0,91.4708,91.5066,91.4259,91.4349,4000.0
2013-03-06 13:00:00,102.0,102.05,101.91,102.05,4800.0,91.4708,91.5156,91.3901,91.5156,4800.0
2013-03-06 13:05:00,102.05,102.18,102.05,102.18,1200.0,91.5156,91.6322,91.5156,91.6322,1200.0
2013-03-06 13:10:00,102.22,102.46,102.2,102.33,1400.0,91.6681,91.8833,91.6501,91.7667,1400.0
2013-03-06 13:15:00,102.38,102.38,102.18,102.19,1600.0,91.8115,91.8115,91.6322,91.6412,1600.0
2013-03-06 13:20:00,102.22,102.27,102.0,102.13,2800.0,91.6681,91.7129,91.4708,91.5873,2800.0
2013-03-06 13:25:00,101.99,102.09,101.99,102.09,1300.0,91.4618,91.5515,91.4618,91.5515,1300.0
2013-03-06 13:30:00,102.17,102.17,102.17,102.17,100.0,91.6232,91.6232,91.6232,91.6232,100.0
2013-03-06 13:35:00,102.12,102.19,102.12,102.19,1400.0,91.5784,91.6412,91.5784,91.6412,1400.0
2013-03-06 13:40:00,102.19,102.25,102.19,102.25,1200.0,91.6412,91.695,91.6412,91.695,1200.0
2013-03-06 13:45:00,102.28,102.3,102.2,102.28,1200.0,91.7219,91.7398,91.6501,91.7219,1200.0
2013-03-06 13:50:00,102.23,102.23,101.9,102.0,7700.0,91.677,91.677,91.3811,91.4708,7700.0
2013-03-06 13:55:00,102.04,102.15,101.9,102.09,3800.0,91.5066,91.6053,91.3811,91.5515,3800.0
2013-03-06 14:00:00,102.11,102.33,102.11,102.18,2000.0,91.5694,91.7667,91.5694,91.6322,2000.0
2013-03-06 14:05:00,102.18,102.18,102.18,102.18,0.0,91.6322,91.6322,91.6322,91.6322,0.0
2013-03-06 14:10:00,102.19,102.24,101.97,101.97,2100.0,91.6412,91.686,91.4439,91.4439,2100.0
2013-03-06 14:15:00,101.97,102.24,101.96,102.17,2200.0,91.4439,91.686,91.4349,91.6232,2200.0
2013-03-06 14:20:00,102.16,102.21,102.16,102.17,1000.0,91.6142,91.6591,91.6142,91.6232,1000.0
2013-03-06 14:25:00,102.1,102.16,101.95,101.95,2200.0,91.5604,91.6142,91.4259,91.4259,2200.0
2013-03-06 14:30:00,102.04,102.38,102.04,102.27,2400.0,91.5066,91.8115,91.5066,91.7129,2400.0
2013-03-06 14:35:00,102.25,102.34,102.18,102.18,2600.0,91.695,91.7757,91.6322,91.6322,2600.0
2013-03-06 14:40:00,102.0,102.14,101.91,101.91,4700.0,91.4708,91.5963,91.3901,91.3901,4700.0
2013-03-06 14:45:00,101.98,102.07,101.48,101.51,19000.0,91.4528,91.5335,91.0044,91.0313,19000.0
2013-03-06 14:50:00,101.68,101.93,101.59,101.79,2100.0,91.1838,91.408,91.1031,91.2824,2100.0
2013-03-06 14:55:00,101.74,101.96,101.73,101.75,5300.0,91.2376,91.4349,91.2286,91.2466,5300.0
2013-03-06 15:00:00,101.74,101.91,101.74,101.9,4900.0,91.2376,91.3901,91.2376,91.3811,4900.0
2013-03-06 15:05:00,101.91,102.07,101.9,102.07,6600.0,91.3901,91.5335,91.3811,91.5335,6600.0
2013-03-06 15:10:00,102.14,102.32,102.14,102.19,2200.0,91.5963,91.7577,91.5963,91.6412,2200.0
2013-03-06 15:15:00,102.18,102.28,102.09,102.09,2600.0,91.6322,91.7219,91.5515,91.5515,2600.0
2013-03-06 15:20:00,102.12,102.15,102.05,102.15,3900.0,91.5784,91.6053,91.5156,91.6053,3900.0
2013-03-06 15:25:00,102.19,102.2,102.01,102.08,4400.0,91.6412,91.6501,91.4797,91.5425,4400.0
2013-03-06 15:30:00,102.07,102.1,101.95,101.98,10200.0,91.5335,91.5604,91.4259,91.4528,10200.0
2013-03-06 15:35:00,102.01,102.03,101.99,102.0,2400.0,91.4797,91.4977,91.4618,91.4708,2400.0
2013-03-06 15:40:00,102.0,102.04,101.88,101.92,7400.0,91.4708,91.5066,91.3632,91.399,7400.0
2013-03-06 15:45:00,101.93,102.06,101.93,102.05,6100.0,91.408,91.5246,91.408,91.5156,6100.0
2013-03-06 15:50:00,102.05,102.09,101.92,101.96,6900.0,91.5156,91.5515,91.399,91.4349,6900.0
2013-03-06 15:55:00,101.97,102.17,101.97,102.11,19600.0,91.4439,91.6232,91.4439,91.5694,19600.0
2013-03-07 09:30:00,101.96,102.1,101.86,102.1,1700.0,91.4349,91.5604,91.3452,91.5604,1700.0
2013-03-07 09:35:00,101.77,101.77,101.77,101.77,100.0,91.2645,91.2645,91.2645,91.2645,100.0
2013-03-07 09:40:00,101.82,101.85,101.6,101.76,1300.0,91.3093,91.3363,91.1121,91.2555,1300.0
2013-03-07 09:45:00,101.78,102.16,101.64,101.92,4200.0,91.2735,91.6142,91.1479,91.399,4200.0
2013-03-07 09:50:00,102.09,102.29,102.09,102.29,1200.0,91.5515,91.7308,91.5515,91.7308,1200.0
2013-03-07 09:55:00,102.34,102.54,102.33,102.4,900.0,91.7757,91.955,91.7667,91.8295,900.0
2013-03-07 10:00:00,102.51,102.51,102.1,102.2,13100.0,91.9281,91.9281,91.5604,91.6501,13100.0
2013-03-07 10:05:00,102.25,102.52,102.16,102.38,13300.0,91.695,91.9371,91.6142,91.8115,13300.0
2013-03-07 10:10:00,102.29,102.46,102.27,102.46,1900.0,91.7308,91.8833,91.7129,91.8833,1900.0
2013-03-07 10:15:00,102.38,102.41,102.29,102.29,1000.0,91.8115,91.8384,91.7308,91.7308,1000.0
2013-03-07 10:20:00,102.3,102.52,102.3,102.47,5700.0,91.7398,91.9371,91.7398,91.8922,5700.0
2013-03-07 10:25:00,102.42,102.58,102.39,102.49,8200.0,91.8474,91.9909,91.8205,91.9102,8200.0
2013-03-07 10:30:00,102.52,102.72,102.52,102.69,2900.0,91.9371,92.1164,91.9371,92.0895,2900.0
2013-03-07 10:35:00,102.72,102.78,102.59,102.59,1300.0,92.1164,92.1702,91.9999,91.9999,1300.0
2013-03-07 10:40:00,102.63,102.73,102.53,102.73,2300.0,92.0357,92.1254,91.9461,92.1254,2300.0
2013-03-07 10:45:00,102.73,102.89,102.64,102.74,3900.0,92.1254,92.2689,92.0447,92.1344,3900.0
2013-03-07 10:50:00,102.67,102.69,102.61,102.61,1200.0,92.0716,92.0895,92.0178,92.0178,1200.0
2013-03-07 10:55:00,102.61,102.85,102.6,102.81,8700.0,92.0178,92.233,92.0088,92.1972,8700.0
2013-03-07 11:00:00,102.76,102.78,102.6,102.69,13700.0,92.1523,92.1702,92.0088,92.0895,13700.0
2013-03-07 11:05:00,102.63,102.71,102.63,102.69,1000.0,92.0357,92.1075,92.0357,92.0895,1000.0
2013-03-07 11:10:00,102.72,102.82,102.69,102.73,3000.0,92.1164,92.2061,92.0895,92.1254,3000.0
2013-03-07 11:15:00,102.62,102.7,102.6,102.63,2200.0,92.0268,92.0985,92.0088,92.0357,2200.0
2013-03-07 11:20:00,102.63,102.7,102.62,102.68,3700.0,92.0357,92.0985,92.0268,92.0806,3700.0
2013-03-07 11:25:00,102.7,102.72,102.64,102.64,3500.0,92.0985,92.1164,92.0447,92.0447,3500.0
2013-03-07 11:30:00,102.59,102.7,102.59,102.7,1600.0,91.9999,92.0985,91.9999,92.0985,1600.0
2013-03-07 11:35:00,102.66,102.7,102.66,102.68,1100.0,92.0626,92.0985,92.0626,92.0806,1100.0
2013-03-07 11:40:00,102.69,102.69,102.63,102.63,600.0,92.0895,92.0895,92.0357,92.0357,600.0
2013-03-07 11:45:00,102.7,102.7,102.6,102.65,900.0,92.0985,92.0985,92.0088,92.0537,900.0
2013-03-07 11:50:00,102.65,102.79,102.65,102.77,1800.0,92.0537,92.1792,92.0537,92.1613,1800.0
2013-03-07 11:55:00,102.77,102.87,102.75,102.75,1100.0,92.1613,92.251,92.1433,92.1433,1100.0
2013-03-07 12:00:00,102.77,102.77,102.68,102.75,700.0,92.1613,92.1613,92.0806,92.1433,700.0
2013-03-07 12:05:00,102.74,102.75,102.67,102.67,1500.0,92.1344,92.1433,92.0716,92.0716,1500.0
2013-03-07 12:10:00,102.77,102.77,102.62,102.64,2400.0,92.1613,92.1613,92.0268,92.0447,2400.0
2013-03-07 12:15:00,102.64,102.74,102.64,102.74,4900.0,92.0447,92.1344,92.0447,92.1344,4900.0
2013-03-07 12:20:00,102.65,102.85,102.65,102.84,4300.0,92.0537,92.233,92.0537,92.2241,4300.0
2013-03-07 12:25:00,102.79,102.84,102.73,102.82,2600.0,92.1792,92.2241,92.1254,92.2061,2600.0
2013-03-07 12:30:00,102.84,102.95,102.84,102.95,2900.0,92.2241,92.3227,92.2241,92.3227,2900.0
2013-03-07 12:35:00,103.03,103.05,102.93,102.96,9300.0,92.3944,92.4124,92.3048,92.3317,9300.0
2013-03-07 12:40:00,102.87,103.0,102.87,102.97,12500.0,92.251,92.3675,92.251,92.3406,12500.0
2013-03-07 12:45:00,102.95,103.18,102.95,103.18,10500.0,92.3227,92.529,92.3227,92.529,10500.0
2013-03-07 12:50:00,103.13,103.16,103.05,103.05,1700.0,92.4841,92.511,92.4124,92.4124,1700.0
2013-03-07 12:55:00,103.04,103.13,103.02,103.02,5200.0,92.4034,92.4841,92.3855,92.3855,5200.0
2013-03-07 13:00:00,103.06,103.11,103.0,103.1,8300.0,92.4213,92.4662,92.3675,92.4572,8300.0
2013-03-07 13:05:00,103.1,103.18,103.03,103.11,15300.0,92.4572,92.529,92.3944,92.4662,15300.0
2013-03-07 13:10:00,103.11,103.2,103.08,103.15,4500.0,92.4662,92.5469,92.4393,92.5021,4500.0
2013-03-07 13:15:00,103.16,103.2,103.12,103.17,2100.0,92.511,92.5469,92.4752,92.52,2100.0
2013-03-07 13:20:00,103.2,103.2,103.1,103.1,2100.0,92.5469,92.5469,92.4572,92.4572,2100.0
2013-03-07 13:25:00,103.09,103.1,102.96,102.96,2100.0,92.4482,92.4572,92.3317,92.3317,2100.0
2013-03-07 13:30:00,102.95,103.05,102.94,103.05,5000.0,92.3227,92.4124,92.3137,92.4124,5000.0
2013-03-07 13:35:00,103.01,103.05,103.01,103.03,2300.0,92.3765,92.4124,92.3765,92.3944,2300.0
2013-03-07 13:40:00,103.08,103.08,103.0,103.03,2500.0,92.4393,92.4393,92.3675,92.3944,2500.0
2013-03-07 13:45:00,103.04,103.12,103.04,103.04,2200.0,92.4034,92.4752,92.4034,92.4034,2200.0
2013-03-07 13:50:00,103.05,103.08,103.05,103.08,700.0,92.4124,92.4393,92.4124,92.4393,700.0
2013-03-07 13:55:00,103.11,103.16,103.09,103.11,2000.0,92.4662,92.511,92.4482,92.4662,2000.0
2013-03-07 14:00:00,103.03,103.09,103.01,103.06,4100.0,92.3944,92.4482,92.3765,92.4213,4100.0
2013-03-07 14:05:00,103.01,103.11,103.0,103.01,11100.0,92.3765,92.4662,92.3675,92.3765,11100.0
2013-03-07 14:10:00,103.0,103.15,102.96,103.0,7400.0,92.3675,92.5021,92.3317,92.3675,7400.0
2013-03-07 14:15:00,103.0,103.1,103.0,103.1,3500.0,92.3675,92.4572,92.3675,92.4572,3500.0
2013-03-07 14:20:00,103.05,103.08,103.05,103.08,1800.0,92.4124,92.4393,92.4124,92.4393,1800.0
2013-03-07 14:25:00,103.06,103.18,103.05,103.05,3100.0,92.4213,92.529,92.4124,92.4124,3100.0
2013-03-07 14:30:00,103.05,103.12,103.04,103.04,1300.0,92.4124,92.4752,92.4034,92.4034,1300.0
2013-03-07 14:35:00,103.03,103.19,103.03,103.19,4200.0,92.3944,92.5379,92.3944,92.5379,4200.0
2013-03-07 14:40:00,103.12,103.17,103.12,103.16,1500.0,92.4752,92.52,92.4752,92.511,1500.0
2013-03-07 14:45:00,103.17,103.38,103.15,103.38,6300.0,92.52,92.7083,92.5021,92.7083,6300.0
2013-03-07 14:50:00,103.38,103.38,103.2,103.2,4700.0,92.7083,92.7083,92.5469,92.5469,4700.0
2013-03-07 14:55:00,103.27,103.44,103.22,103.22,6400.0,92.6097,92.7621,92.5648,92.5648,6400.0
2013-03-07 15:00:00,103.18,103.37,103.12,103.31,13200.0,92.529,92.6993,92.4752,92.6455,13200.0
2013-03-07 15:05:00,103.27,103.38,103.16,103.27,2800.0,92.6097,92.7083,92.511,92.6097,2800.0
2013-03-07 15:10:00,103.27,103.41,103.23,103.41,5500.0,92.6097,92.7352,92.5738,92.7352,5500.0
2013-03-07 15:15:00,103.34,103.46,103.28,103.41,11400.0,92.6724,92.7801,92.6186,92.7352,11400.0
2013-03-07 15:20:00,103.46,103.53,103.35,103.5,21100.0,92.7801,92.8428,92.6814,92.8159,21100.0
2013-03-07 15:25:00,103.48,103.59,103.42,103.45,16400.0,92.798,92.8966,92.7442,92.7711,16400.0
2013-03-07 15:30:00,103.43,103.59,103.43,103.44,13600.0,92.7532,92.8966,92.7532,92.7621,13600.0
2013-03-07 15:35:00,103.44,103.54,103.44,103.48,8200.0,92.7621,92.8518,92.7621,92.798,8200.0
2013-03-07 15:40:00,103.48,103.52,103.42,103.47,13800.0,92.798,92.8339,92.7442,92.789,13800.0
2013-03-07 15:45:00,103.39,103.52,103.25,103.49,29800.0,92.7173,92.8339,92.5917,92.807,29800.0
2013-03-07 15:50:00,103.49,103.55,103.32,103.43,13000.0,92.807,92.8608,92.6545,92.7532,13000.0
2013-03-07 15:55:00,103.38,103.56,103.32,103.56,29600.0,92.7083,92.8697,92.6545,92.8697,29600.0
2013-03-08 09:35:00,104.14,104.93,104.06,104.93,9400.0,93.3899,94.0983,93.3181,94.0983,9400.0
2013-03-08 09:40:00,104.92,104.92,104.13,104.2,7700.0,94.0893,94.0893,93.3809,93.4437,7700.0
2013-03-08 09:45:00,104.35,104.38,103.99,104.18,6700.0,93.5782,93.6051,93.2553,93.4257,6700.0
2013-03-08 09:50:00,104.1,104.56,104.1,104.29,3400.0,93.354,93.7665,93.354,93.5244,3400.0
2013-03-08 09:55:00,104.2,104.45,104.2,104.38,2200.0,93.4437,93.6679,93.4437,93.6051,2200.0
2013-03-08 10:00:00,104.38,104.38,104.19,104.23,1000.0,93.6051,93.6051,93.4347,93.4706,1000.0
2013-03-08 10:05:00,104.38,104.38,103.75,104.04,7200.0,93.6051,93.6051,93.0401,93.3002,7200.0
2013-03-08 10:10:00,104.13,104.13,103.66,103.73,6300.0,93.3809,93.3809,92.9594,93.0222,6300.0
2013-03-08 10:15:00,103.81,104.09,103.81,103.96,4700.0,93.0939,93.345,93.0939,93.2284,4700.0
2013-03-08 10:20:00,103.9,104.16,103.87,103.87,1600.0,93.1746,93.4078,93.1477,93.1477,1600.0
2013-03-08 10:25:00,104.1,104.29,103.88,104.29,4100.0,93.354,93.5244,93.1567,93.5244,4100.0
2013-03-08 10:30:00,104.05,104.4,104.05,104.4,1300.0,93.3091,93.623,93.3091,93.623,1300.0
2013-03-08 10:35:00,104.4,104.61,104.17,104.38,4000.0,93.623,93.8113,93.4168,93.6051,4000.0
2013-03-08 10:40:00,104.45,104.55,104.37,104.54,3700.0,93.6679,93.7575,93.5961,93.7486,3700.0
2013-03-08 10:45:00,104.53,104.53,104.32,104.32,800.0,93.7396,93.7396,93.5513,93.5513,800.0
2013-03-08 10:50:00,104.35,104.56,104.35,104.36,2400.0,93.5782,93.7665,93.5782,93.5871,2400.0
2013-03-08 10:55:00,104.3,104.43,104.23,104.34,2300.0,93.5333,93.6499,93.4706,93.5692,2300.0
2013-03-08 11:00:00,104.28,104.32,104.28,104.29,900.0,93.5154,93.5513,93.5154,93.5244,900.0
2013-03-08 11:05:00,104.3,104.38,104.22,104.27,2000.0,93.5333,93.6051,93.4616,93.5064,2000.0
2013-03-08 11:10:00,104.39,104.55,104.3,104.55,1200.0,93.6141,93.7575,93.5333,93.7575,1200.0
2013-03-08 11:15:00,104.64,104.64,104.4,104.43,2300.0,93.8382,93.8382,93.623,93.6499,2300.0
2013-03-08 11:20:00,104.57,104.57,104.43,104.44,900.0,93.7755,93.7755,93.6499,93.6589,900.0
2013-03-08 11:25:00,104.53,104.69,104.39,104.44,5100.0,93.7396,93.8831,93.6141,93.6589,5100.0
2013-03-08 11:30:00,104.56,104.58,104.53,104.58,4800.0,93.7665,93.7844,93.7396,93.7844,4800.0
2013-03-08 11:35:00,104.58,104.69,104.46,104.68,700.0,93.7844,93.8831,93.6768,93.8741,700.0
2013-03-08 11:40:00,104.66,104.71,104.51,104.65,2800.0,93.8562,93.901,93.7217,93.8472,2800.0
2013-03-08 11:45:00,104.59,104.63,104.48,104.63,300.0,93.7934,93.8293,93.6948,93.8293,300.0
2013-03-08 11:50:00,104.53,104.82,104.53,104.78,4700.0,93.7396,93.9997,93.7396,93.9638,4700.0
2013-03-08 11:55:00,104.81,104.81,104.59,104.76,3400.0,93.9907,93.9907,93.7934,93.9459,3400.0
2013-03-08 12:00:00,104.79,104.88,104.75,104.88,3500.0,93.9728,94.0535,93.9369,94.0535,3500.0
2013-03-08 12:05:00,104.71,104.94,104.71,104.89,2200.0,93.901,94.1073,93.901,94.0624,2200.0
2013-03-08 12:10:00,104.93,104.98,104.6,104.73,5100.0,94.0983,94.1431,93.8024,93.919,5100.0
2013-03-08 12:15:00,104.71,104.76,104.56,104.68,2100.0,93.901,93.9459,93.7665,93.8741,2100.0
2013-03-08 12:20:00,104.7,104.78,104.66,104.68,4800.0,93.8921,93.9638,93.8562,93.8741,4800.0
2013-03-08 12:25:00,104.66,104.66,104.42,104.47,6200.0,93.8562,93.8562,93.641,93.6858,6200.0
2013-03-08 12:30:00,104.5,104.7,104.49,104.68,4500.0,93.7127,93.8921,93.7037,93.8741,4500.0
2013-03-08 12:35:00,104.68,104.68,104.58,104.58,1200.0,93.8741,93.8741,93.7844,93.7844,1200.0
2013-03-08 12:40:00,104.51,104.51,104.51,104.51,100.0,93.7217,93.7217,93.7217,93.7217,100.0
2013-03-08 12:45:00,104.66,104.78,104.63,104.74,1700.0,93.8562,93.9638,93.8293,93.9279,1700.0
2013-03-08 12:50:00,104.78,104.84,104.72,104.79,2100.0,93.9638,94.0176,93.91,93.9728,2100.0
2013-03-08 12:55:00,104.8,104.88,104.75,104.82,3300.0,93.9817,94.0535,93.9369,93.9997,3300.0
2013-03-08 13:00:00,104.78,104.81,104.78,104.81,1600.0,93.9638,93.9907,93.9638,93.9907,1600.0
2013-03-08 13:05:00,104.78,104.78,104.78,104.78,400.0,93.9638,93.9638,93.9638,93.9638,400.0
2013-03-08 13:10:00,104.84,104.85,104.69,104.69,2300.0,94.0176,94.0266,93.8831,93.8831,2300.0
2013-03-08 13:15:00,104.7,104.88,104.7,104.81,2800.0,93.8921,94.0535,93.8921,93.9907,2800.0
2013-03-08 13:20:00,104.74,104.81,104.74,104.78,1200.0,93.9279,93.9907,93.9279,93.9638,1200.0
2013-03-08 13:25:00,104.8,104.84,104.8,104.84,700.0,93.9817,94.0176,93.9817,94.0176,700.0
2013-03-08 13:30:00,104.8,104.8,104.74,104.77,1500.0,93.9817,93.9817,93.9279,93.9548,1500.0
2013-03-08 13:35:00,104.75,104.95,104.75,104.95,2100.0,93.9369,94.1162,93.9369,94.1162,2100.0
2013-03-08 13:40:00,104.95,104.98,104.7,104.79,2400.0,94.1162,94.1431,93.8921,93.9728,2400.0
2013-03-08 13:45:00,104.75,104.86,104.75,104.8,1400.0,93.9369,94.0355,93.9369,93.9817,1400.0
2013-03-08 13:50:00,104.84,104.84,104.74,104.75,469600.0,94.0176,94.0176,93.9279,93.9369,469600.0
2013-03-08 13:55:00,104.89,104.98,104.74,104.78,8000.0,94.0624,94.1431,93.9279,93.9638,8000.0
2013-03-08 14:00:00,104.81,104.81,104.81,104.81,100.0,93.9907,93.9907,93.9907,93.9907,100.0
2013-03-08 14:05:00,104.77,104.85,104.71,104.75,90700.0,93.9548,94.0266,93.901,93.9369,90700.0
2013-03-08 14:10:00,104.83,104.85,104.72,104.82,1100.0,94.0086,94.0266,93.91,93.9997,1100.0
2013-03-08 14:15:00,104.79,104.91,104.76,104.91,2200.0,93.9728,94.0804,93.9459,94.0804,2200.0
2013-03-08 14:20:00,104.98,104.98,104.92,104.92,2300.0,94.1431,94.1431,94.0893,94.0893,2300.0
2013-03-08 14:25:00,104.96,104.96,104.84,104.84,3700.0,94.1252,94.1252,94.0176,94.0176,3700.0
2013-03-08 14:30:00,104.84,104.89,104.75,104.82,3500.0,94.0176,94.0624,93.9369,93.9997,3500.0
2013-03-08 14:35:00,104.78,104.84,104.74,104.81,191800.0,93.9638,94.0176,93.9279,93.9907,191800.0
2013-03-08 14:40:00,104.81,104.9,104.74,104.9,8500.0,93.9907,94.0714,93.9279,94.0714,8500.0
2013-03-08 14:45:00,104.8,104.88,104.8,104.82,1400.0,93.9817,94.0535,93.9817,93.9997,1400.0
2013-03-08 14:50:00,104.8,104.85,104.76,104.83,2700.0,93.9817,94.0266,93.9459,94.0086,2700.0
2013-03-08 14:55:00,104.81,104.86,104.77,104.81,1000.0,93.9907,94.0355,93.9548,93.9907,1000.0
2013-03-08 15:00:00,104.8,104.85,104.8,104.8,2800.0,93.9817,94.0266,93.9817,93.9817,2800.0
2013-03-08 15:05:00,104.8,104.8,104.72,104.73,1900.0,93.9817,93.9817,93.91,93.919,1900.0
2013-03-08 15:10:00,104.71,104.71,104.64,104.64,500.0,93.901,93.901,93.8382,93.8382,500.0
2013-03-08 15:15:00,104.67,104.87,104.67,104.87,3900.0,93.8651,94.0445,93.8651,94.0445,3900.0
2013-03-08 15:20:00,104.87,104.87,104.71,104.77,2200.0,94.0445,94.0445,93.901,93.9548,2200.0
2013-03-08 15:25:00,104.8,104.81,104.6,104.6,6500.0,93.9817,93.9907,93.8024,93.8024,6500.0
2013-03-08 15:30:00,104.6,104.73,104.59,104.65,4900.0,93.8024,93.919,93.7934,93.8472,4900.0
2013-03-08 15:35:00,104.68,104.92,104.68,104.92,1400.0,93.8741,94.0893,93.8741,94.0893,1400.0
2013-03-08 15:40:00,104.93,104.98,104.88,104.89,4500.0,94.0983,94.1431,94.0535,94.0624,4500.0
2013-03-08 15:45:00,104.85,104.91,104.8,104.88,5700.0,94.0266,94.0804,93.9817,94.0535,5700.0
2013-03-08 15:50:00,104.92,104.92,104.78,104.79,26000.0,94.0893,94.0893,93.9638,93.9728,26000.0
2013-03-08 15:55:00,104.84,104.86,104.6,104.86,29900.0,94.0176,94.0355,93.8024,94.0355,29900.0
2013-03-11 09:30:00,104.63,105.75,104.26,104.26,6300.0,93.8293,94.8337,93.4975,93.4975,6300.0
2013-03-11 09:35:00,104.43,104.53,103.92,103.93,67600.0,93.6499,93.7396,93.1926,93.2015,67600.0
2013-03-11 09:40:00,103.93,104.27,103.93,104.22,41100.0,93.2015,93.5064,93.2015,93.4616,41100.0
2013-03-11 09:45:00,104.34,104.6,104.34,104.6,1600.0,93.5692,93.8024,93.5692,93.8024,1600.0
2013-03-11 09:50:00,104.72,104.89,104.61,104.74,3900.0,93.91,94.0624,93.8113,93.9279,3900.0
2013-03-11 09:55:00,104.77,104.82,104.55,104.55,1900.0,93.9548,93.9997,93.7575,93.7575,1900.0
2013-03-11 10:00:00,104.52,104.67,104.41,104.41,2900.0,93.7306,93.8651,93.632,93.632,2900.0
2013-03-11 10:05:00,104.38,104.69,104.34,104.69,6000.0,93.6051,93.8831,93.5692,93.8831,6000.0
2013-03-11 10:10:00,104.81,104.83,104.7,104.73,1300.0,93.9907,94.0086,93.8921,93.919,1300.0
2013-03-11 10:15:00,104.73,104.73,104.26,104.27,26400.0,93.919,93.919,93.4975,93.5064,26400.0
2013-03-11 10:20:00,104.39,104.49,104.17,104.2,5100.0,93.6141,93.7037,93.4168,93.4437,5100.0
2013-03-11 10:25:00,104.05,104.05,104.02,104.02,800.0,93.3091,93.3091,93.2822,93.2822,800.0
2013-03-11 10:30:00,104.18,104.2,104.08,104.2,400.0,93.4257,93.4437,93.3361,93.4437,400.0
2013-03-11 10:35:00,104.2,104.2,104.06,104.15,3100.0,93.4437,93.4437,93.3181,93.3988,3100.0
2013-03-11 10:40:00,104.19,104.25,104.03,104.03,3100.0,93.4347,93.4885,93.2912,93.2912,3100.0
2013-03-11 10:45:00,104.02,104.24,103.94,104.15,2200.0,93.2822,93.4795,93.2105,93.3988,2200.0
2013-03-11 10:50:00,104.15,104.24,104.03,104.11,5600.0,93.3988,93.4795,93.2912,93.363,5600.0
2013-03-11 10:55:00,104.12,104.12,103.78,103.94,2600.0,93.3719,93.3719,93.067,93.2105,2600.0
2013-03-11 11:00:00,103.87,104.0,103.87,104.0,3900.0,93.1477,93.2643,93.1477,93.2643,3900.0
2013-03-11 11:05:00,104.03,104.11,104.01,104.06,5300.0,93.2912,93.363,93.2733,93.3181,5300.0
2013-03-11 11:10:00,104.12,104.25,103.96,104.2,10800.0,93.3719,93.4885,93.2284,93.4437,10800.0
2013-03-11 11:15:00,104.13,104.24,103.95,104.1,14300.0,93.3809,93.4795,93.2195,93.354,14300.0
2013-03-11 11:20:00,104.2,104.2,104.03,104.15,3700.0,93.4437,93.4437,93.2912,93.3988,3700.0
2013-03-11 11:25:00,104.2,104.23,104.17,104.2,800.0,93.4437,93.4706,93.4168,93.4437,800.0
2013-03-11 11:30:00,104.2,104.58,104.19,104.43,5700.0,93.4437,93.7844,93.4347,93.6499,5700.0
2013-03-11 11:35:00,104.39,104.41,104.27,104.27,1800.0,93.6141,93.632,93.5064,93.5064,1800.0
2013-03-11 11:40:00,104.34,104.43,104.32,104.41,6300.0,93.5692,93.6499,93.5513,93.632,6300.0
2013-03-11 11:45:00,104.41,104.41,104.41,104.41,0.0,93.632,93.632,93.632,93.632,0.0
2013-03-11 11:50:00,104.5,104.5,104.43,104.43,3200.0,93.7127,93.7127,93.6499,93.6499,3200.0
2013-03-11 11:55:00,104.42,104.42,104.38,104.41,2200.0,93.641,93.641,93.6051,93.632,2200.0
2013-03-11 12:00:00,104.5,104.67,104.39,104.52,5000.0,93.7127,93.8651,93.6141,93.7306,5000.0
2013-03-11 12:05:00,104.52,104.61,104.37,104.52,25400.0,93.7306,93.8113,93.5961,93.7306,25400.0
2013-03-11 12:10:00,104.59,104.75,104.48,104.56,3300.0,93.7934,93.9369,93.6948,93.7665,3300.0
2013-03-11 12:15:00,104.69,104.69,104.63,104.63,2700.0,93.8831,93.8831,93.8293,93.8293,2700.0
2013-03-11 12:20:00,104.63,104.8,104.61,104.67,3600.0,93.8293,93.9817,93.8113,93.8651,3600.0
2013-03-11 12:25:00,104.63,104.65,104.63,104.64,400.0,93.8293,93.8472,93.8293,93.8382,400.0
2013-03-11 12:30:00,104.6,104.62,104.56,104.61,5000.0,93.8024,93.8203,93.7665,93.8113,5000.0
2013-03-11 12:35:00,104.61,104.64,104.6,104.64,2200.0,93.8113,93.8382,93.8024,93.8382,2200.0
2013-03-11 12:40:00,104.61,104.63,104.55,104.59,31200.0,93.8113,93.8293,93.7575,93.7934,31200.0
2013-03-11 12:45:00,104.64,104.68,104.57,104.63,1000.0,93.8382,93.8741,93.7755,93.8293,1000.0
2013-03-11 12:50:00,104.71,104.71,104.52,104.52,700.0,93.901,93.901,93.7306,93.7306,700.0
2013-03-11 12:55:00,104.63,104.86,104.57,104.78,3600.0,93.8293,94.0355,93.7755,93.9638,3600.0
2013-03-11 13:00:00,104.74,104.9,104.6,104.6,9500.0,93.9279,94.0714,93.8024,93.8024,9500.0
2013-03-11 13:05:00,104.74,104.81,104.72,104.77,1900.0,93.9279,93.9907,93.91,93.9548,1900.0
2013-03-11 13:10:00,104.79,104.89,104.69,104.78,3300.0,93.9728,94.0624,93.8831,93.9638,3300.0
2013-03-11 13:15:00,104.82,104.88,104.69,104.69,1600.0,93.9997,94.0535,93.8831,93.8831,1600.0
2013-03-11 13:20:00,104.7,104.87,104.69,104.82,2400.0,93.8921,94.0445,93.8831,93.9997,2400.0
2013-03-11 13:25:00,104.83,104.94,104.65,104.84,11900.0,94.0086,94.1073,93.8472,94.0176,11900.0
2013-03-11 13:30:00,104.79,104.87,104.75,104.81,1300.0,93.9728,94.0445,93.9369,93.9907,1300.0
2013-03-11 13:35:00,104.81,104.85,104.55,104.64,8800.0,93.9907,94.0266,93.7575,93.8382,8800.0
2013-03-11 13:40:00,104.58,104.65,104.34,104.41,8200.0,93.7844,93.8472,93.5692,93.632,8200.0
2013-03-11 13:45:00,104.42,104.72,104.34,104.54,11000.0,93.641,93.91,93.5692,93.7486,11000.0
2013-03-11 13:50:00,104.6,104.71,104.45,104.51,5200.0,93.8024,93.901,93.6679,93.7217,5200.0
2013-03-11 13:55:00,104.5,104.6,104.39,104.55,9200.0,93.7127,93.8024,93.6141,93.7575,9200.0
2013-03-11 14:00:00,104.5,104.59,104.36,104.59,3700.0,93.7127,93.7934,93.5871,93.7934,3700.0
2013-03-11 14:05:00,104.46,104.58,104.39,104.39,5800.0,93.6768,93.7844,93.6141,93.6141,5800.0
2013-03-11 14:10:00,104.41,104.57,104.35,104.4,11300.0,93.632,93.7755,93.5782,93.623,11300.0
2013-03-11 14:15:00,104.41,104.51,104.35,104.39,9000.0,93.632,93.7217,93.5782,93.6141,9000.0
2013-03-11 14:20:00,104.36,104.36,104.14,104.14,4800.0,93.5871,93.5871,93.3899,93.3899,4800.0
2013-03-11 14:25:00,104.13,104.55,104.13,104.43,10900.0,93.3809,93.7575,93.3809,93.6499,10900.0
2013-03-11 14:30:00,104.44,104.56,104.42,104.48,5200.0,93.6589,93.7665,93.641,93.6948,5200.0
2013-03-11 14:35:00,104.49,104.5,104.46,104.5,2200.0,93.7037,93.7127,93.6768,93.7127,2200.0
2013-03-11 14:40:00,104.56,104.74,104.47,104.64,16300.0,93.7665,93.9279,93.6858,93.8382,16300.0
2013-03-11 14:45:00,104.62,104.93,104.62,104.83,11000.0,93.8203,94.0983,93.8203,94.0086,11000.0
2013-03-11 14:50:00,104.77,104.88,104.74,104.74,2800.0,93.9548,94.0535,93.9279,93.9279,2800.0
2013-03-11 14:55:00,104.71,104.74,104.41,104.53,11900.0,93.901,93.9279,93.632,93.7396,11900.0
2013-03-11 15:00:00,104.53,104.74,104.49,104.73,6000.0,93.7396,93.9279,93.7037,93.919,6000.0
2013-03-11 15:05:00,104.67,104.67,104.51,104.59,6400.0,93.8651,93.8651,93.7217,93.7934,6400.0
2013-03-11 15:10:00,104.54,104.83,104.54,104.73,8100.0,93.7486,94.0086,93.7486,93.919,8100.0
2013-03-11 15:15:00,104.76,104.95,104.61,104.83,7500.0,93.9459,94.1162,93.8113,94.0086,7500.0
2013-03-11 15:20:00,104.91,105.0,104.64,104.77,11900.0,94.0804,94.1611,93.8382,93.9548,11900.0
2013-03-11 15:25:00,104.9,104.9,104.66,104.7,21300.0,94.0714,94.0714,93.8562,93.8921,21300.0
2013-03-11 15:30:00,104.71,104.77,104.69,104.76,3800.0,93.901,93.9548,93.8831,93.9459,3800.0
2013-03-11 15:35:00,104.77,104.86,104.7,104.81,10900.0,93.9548,94.0355,93.8921,93.9907,10900.0
2013-03-11 15:40:00,104.77,104.8,104.68,104.73,7100.0,93.9548,93.9817,93.8741,93.919,7100.0
2013-03-11 15:45:00,104.74,104.8,104.68,104.75,4600.0,93.9279,93.9817,93.8741,93.9369,4600.0
2013-03-11 15:50:00,104.78,104.78,104.59,104.68,12700.0,93.9638,93.9638,93.7934,93.8741,12700.0
2013-03-11 15:55:00,104.61,104.84,104.57,104.63,16800.0,93.8113,94.0176,93.7755,93.8293,16800.0
2013-03-12 09:30:00,104.78,104.9,104.15,104.27,11600.0,93.9638,94.0714,93.3988,93.5064,11600.0
2013-03-12 09:35:00,104.3,104.67,104.19,104.41,5500.0,93.5333,93.8651,93.4347,93.632,5500.0
2013-03-12 09:40:00,104.37,104.38,104.37,104.38,500.0,93.5961,93.6051,93.5961,93.6051,500.0
2013-03-12 09:45:00,104.32,104.54,104.25,104.51,3700.0,93.5513,93.7486,93.4885,93.7217,3700.0
2013-03-12 09:50:00,104.56,104.67,104.41,104.5,9000.0,93.7665,93.8651,93.632,93.7127,9000.0
2013-03-12 09:55:00,104.63,104.75,104.5,104.6,7800.0,93.8293,93.9369,93.7127,93.8024,7800.0
2013-03-12 10:00:00,104.55,104.75,104.47,104.56,20100.0,93.7575,93.9369,93.6858,93.7665,20100.0
2013-03-12 10:05:00,104.59,104.75,104.51,104.71,4200.0,93.7934,93.9369,93.7217,93.901,4200.0
2013-03-12 10:10:00,104.85,104.85,104.69,104.69,1200.0,94.0266,94.0266,93.8831,93.8831,1200.0
2013-03-12 10:15:00,104.65,104.7,104.42,104.53,11000.0,93.8472,93.8921,93.641,93.7396,11000.0
2013-03-12 10:20:00,104.68,104.68,104.42,104.63,3000.0,93.8741,93.8741,93.641,93.8293,3000.0
2013-03-12 10:25:00,104.6,104.66,104.45,104.52,3000.0,93.8024,93.8562,93.6679,93.7306,3000.0
2013-03-12 10:30:00,104.51,104.65,104.44,104.61,4000.0,93.7217,93.8472,93.6589,93.8113,4000.0
2013-03-12 10:35:00,104.57,104.57,104.55,104.56,1000.0,93.7755,93.7755,93.7575,93.7665,1000.0
2013-03-12 10:40:00,104.59,104.66,104.58,104.62,54600.0,93.7934,93.8562,93.7844,93.8203,54600.0
2013-03-12 10:45:00,104.7,104.75,104.62,104.67,7100.0,93.8921,93.9369,93.8203,93.8651,7100.0
2013-03-12 10:50:00,104.67,104.73,104.67,104.67,500.0,93.8651,93.919,93.8651,93.8651,500.0
2013-03-12 10:55:00,104.68,104.73,104.68,104.72,1000.0,93.8741,93.919,93.8741,93.91,1000.0
2013-03-12 11:00:00,104.69,104.7,104.51,104.51,5600.0,93.8831,93.8921,93.7217,93.7217,5600.0
2013-03-12 11:05:00,104.71,104.71,104.35,104.52,5300.0,93.901,93.901,93.5782,93.7306,5300.0
2013-03-12 11:10:00,104.35,104.48,104.34,104.34,2400.0,93.5782,93.6948,93.5692,93.5692,2400.0
2013-03-12 11:15:00,104.46,104.51,104.41,104.44,25700.0,93.6768,93.7217,93.632,93.6589,25700.0
2013-03-12 11:20:00,104.4,104.4,104.3,104.34,13300.0,93.623,93.623,93.5333,93.5692,13300.0
2013-03-12 11:25:00,104.31,104.34,104.15,104.28,1400.0,93.5423,93.5692,93.3988,93.5154,1400.0
2013-03-12 11:30:00,104.24,104.25,103.95,104.0,18700.0,93.4795,93.4885,93.2195,93.2643,18700.0
2013-03-12 11:35:00,104.08,104.14,104.0,104.06,5500.0,93.3361,93.3899,93.2643,93.3181,5500.0
2013-03-12 11:40:00,104.05,104.18,104.05,104.06,1100.0,93.3091,93.4257,93.3091,93.3181,1100.0
2013-03-12 11:45:00,104.17,104.17,103.9,104.01,12600.0,93.4168,93.4168,93.1746,93.2733,12600.0
2013-03-12 11:50:00,104.02,104.14,103.89,104.14,3600.0,93.2822,93.3899,93.1657,93.3899,3600.0
2013-03-12 11:55:00,104.15,104.16,103.77,104.1,13800.0,93.3988,93.4078,93.0581,93.354,13800.0
2013-03-12 12:00:00,104.07,104.1,103.95,104.1,2300.0,93.3271,93.354,93.2195,93.354,2300.0
2013-03-12 12:05:00,104.1,104.12,103.82,104.12,3200.0,93.354,93.3719,93.1029,93.3719,3200.0
2013-03-12 12:10:00,104.17,104.17,104.03,104.15,800.0,93.4168,93.4168,93.2912,93.3988,800.0
2013-03-12 12:15:00,104.1,104.1,104.03,104.07,1500.0,93.354,93.354,93.2912,93.3271,1500.0
2013-03-12 12:20:00,104.08,104.09,104.01,104.01,1500.0,93.3361,93.345,93.2733,93.2733,1500.0
2013-03-12 12:25:00,103.95,103.99,103.9,103.99,2000.0,93.2195,93.2553,93.1746,93.2553,2000.0
2013-03-12 12:30:00,104.04,104.19,104.04,104.19,1800.0,93.3002,93.4347,93.3002,93.4347,1800.0
2013-03-12 12:35:00,104.09,104.19,104.09,104.12,600.0,93.345,93.4347,93.345,93.3719,600.0
2013-03-12 12:40:00,104.11,104.16,104.05,104.05,500.0,93.363,93.4078,93.3091,93.3091,500.0
2013-03-12 12:45:00,104.01,104.09,104.01,104.06,1200.0,93.2733,93.345,93.2733,93.3181,1200.0
2013-03-12 12:50:00,104.11,104.11,104.01,104.07,500.0,93.363,93.363,93.2733,93.3271,500.0
2013-03-12 12:55:00,104.11,104.14,104.1,104.1,400.0,93.363,93.3899,93.354,93.354,400.0
2013-03-12 13:00:00,104.1,104.1,103.93,103.93,1400.0,93.354,93.354,93.2015,93.2015,1400.0
2013-03-12 13:05:00,104.01,104.04,103.97,103.97,900.0,93.2733,93.3002,93.2374,93.2374,900.0
2013-03-12 13:10:00,104.02,104.12,103.94,104.1,1400.0,93.2822,93.3719,93.2105,93.354,1400.0
2013-03-12 13:15:00,104.1,104.1,104.07,104.1,600.0,93.354,93.354,93.3271,93.354,600.0
2013-03-12 13:20:00,104.09,104.15,104.05,104.14,3000.0,93.345,93.3988,93.3091,93.3899,3000.0
2013-03-12 13:25:00,104.12,104.14,104.12,104.14,400.0,93.3719,93.3899,93.3719,93.3899,400.0
2013-03-12 13:30:00,104.13,104.13,104.02,104.1,600.0,93.3809,93.3809,93.2822,93.354,600.0
2013-03-12 13:35:00,104.05,104.09,104.05,104.09,400.0,93.3091,93.345,93.3091,93.345,400.0
2013-03-12 13:40:00,104.09,104.2,104.09,104.19,2400.0,93.345,93.4437,93.345,93.4347,2400.0
2013-03-12 13:45:00,104.11,104.23,104.0,104.06,2000.0,93.363,93.4706,93.2643,93.3181,2000.0
2013-03-12 13:50:00,104.06,104.1,104.06,104.06,600.0,93.3181,93.354,93.3181,93.3181,600.0
2013-03-12 13:55:00,104.1,104.1,103.96,104.01,3800.0,93.354,93.354,93.2284,93.2733,3800.0
2013-03-12 14:00:00,104.05,104.09,104.0,104.04,1100.0,93.3091,93.345,93.2643,93.3002,1100.0
2013-03-12 14:05:00,104.04,104.1,104.01,104.1,800.0,93.3002,93.354,93.2733,93.354,800.0
2013-03-12 14:10:00,104.02,104.09,103.99,104.09,4400.0,93.2822,93.345,93.2553,93.345,4400.0
2013-03-12 14:15:00,104.06,104.1,104.06,104.06,1100.0,93.3181,93.354,93.3181,93.3181,1100.0
2013-03-12 14:20:00,104.1,104.12,104.05,104.12,1000.0,93.354,93.3719,93.3091,93.3719,1000.0
2013-03-12 14:25:00,104.13,104.16,104.02,104.11,3700.0,93.3809,93.4078,93.2822,93.363,3700.0
2013-03-12 14:30:00,104.13,104.13,103.95,103.99,3400.0,93.3809,93.3809,93.2195,93.2553,3400.0
2013-03-12 14:35:00,104.04,104.04,103.95,103.97,3000.0,93.3002,93.3002,93.2195,93.2374,3000.0
2013-03-12 14:40:00,104.0,104.01,103.94,103.94,2100.0,93.2643,93.2733,93.2105,93.2105,2100.0
2013-03-12 14:45:00,104.02,104.02,103.94,104.0,2600.0,93.2822,93.2822,93.2105,93.2643,2600.0
2013-03-12 14:50:00,103.99,104.0,103.9,103.97,3000.0,93.2553,93.2643,93.1746,93.2374,3000.0
2013-03-12 14:55:00,103.97,103.97,103.89,103.89,5000.0,93.2374,93.2374,93.1657,93.1657,5000.0
2013-03-12 15:00:00,103.94,103.96,103.89,103.89,13300.0,93.2105,93.2284,93.1657,93.1657,13300.0
2013-03-12 15:05:00,103.88,103.88,103.77,103.77,3600.0,93.1567,93.1567,93.0581,93.0581,3600.0
2013-03-12 15:10:00,103.88,104.0,103.85,103.91,10900.0,93.1567,93.2643,93.1298,93.1836,10900.0
2013-03-12 15:15:00,103.96,103.96,103.89,103.91,4500.0,93.2284,93.2284,93.1657,93.1836,4500.0
2013-03-12 15:20:00,103.92,103.99,103.88,103.9,4200.0,93.1926,93.2553,93.1567,93.1746,4200.0
2013-03-12 15:25:00,103.94,103.94,103.84,103.84,2600.0,93.2105,93.2105,93.1208,93.1208,2600.0
2013-03-12 15:30:00,103.93,103.96,103.9,103.9,5200.0,93.2015,93.2284,93.1746,93.1746,5200.0
2013-03-12 15:35:00,103.9,104.0,103.88,103.95,9500.0,93.1746,93.2643,93.1567,93.2195,9500.0
2013-03-12 15:40:00,103.91,103.96,103.9,103.93,11100.0,93.1836,93.2284,93.1746,93.2015,11100.0
2013-03-12 15:45:00,103.9,103.94,103.86,103.9,15400.0,93.1746,93.2105,93.1388,93.1746,15400.0
2013-03-12 15:50:00,103.85,103.93,103.75,103.8,9900.0,93.1298,93.2015,93.0401,93.085,9900.0
2013-03-12 15:55:00,103.8,103.97,103.8,103.93,14100.0,93.085,93.2374,93.085,93.2015,14100.0
2013-03-13 09:30:00,104.06,105.26,104.06,104.29,8100.0,93.3181,94.3942,93.3181,93.5244,8100.0
2013-03-13 09:35:00,104.3,104.71,104.3,104.71,4800.0,93.5333,93.901,93.5333,93.901,4800.0
2013-03-13 09:40:00,104.67,104.7,104.35,104.5,10900.0,93.8651,93.8921,93.5782,93.7127,10900.0
2013-03-13 09:45:00,104.52,104.67,104.23,104.67,3200.0,93.7306,93.8651,93.4706,93.8651,3200.0
2013-03-13 09:50:00,104.67,104.67,104.24,104.24,5500.0,93.8651,93.8651,93.4795,93.4795,5500.0
2013-03-13 09:55:00,104.47,104.5,104.39,104.39,1500.0,93.6858,93.7127,93.6141,93.6141,1500.0
2013-03-13 10:00:00,104.58,104.58,103.9,104.2,7500.0,93.7844,93.7844,93.1746,93.4437,7500.0
2013-03-13 10:05:00,104.2,104.23,103.83,103.83,5400.0,93.4437,93.4706,93.1119,93.1119,5400.0
2013-03-13 10:10:00,103.83,103.92,103.82,103.92,2500.0,93.1119,93.1926,93.1029,93.1926,2500.0
2013-03-13 10:15:00,104.02,104.2,104.01,104.13,4100.0,93.2822,93.4437,93.2733,93.3809,4100.0
2013-03-13 10:20:00,104.06,104.42,104.05,104.36,2500.0,93.3181,93.641,93.3091,93.5871,2500.0
2013-03-13 10:25:00,104.44,104.5,104.37,104.43,800.0,93.6589,93.7127,93.5961,93.6499,800.0
2013-03-13 10:30:00,104.43,104.5,104.15,104.2,5200.0,93.6499,93.7127,93.3988,93.4437,5200.0
2013-03-13 10:35:00,104.23,104.49,104.23,104.49,500.0,93.4706,93.7037,93.4706,93.7037,500.0
2013-03-13 10:40:00,104.48,104.55,104.44,104.54,800.0,93.6948,93.7575,93.6589,93.7486,800.0
2013-03-13 10:45:00,104.44,104.45,104.3,104.4,1700.0,93.6589,93.6679,93.5333,93.623,1700.0
2013-03-13 10:50:00,104.37,104.5,104.3,104.5,3500.0,93.5961,93.7127,93.5333,93.7127,3500.0
2013-03-13 10:55:00,104.47,104.48,104.31,104.31,800.0,93.6858,93.6948,93.5423,93.5423,800.0
2013-03-13 11:00:00,104.47,104.74,104.47,104.58,4400.0,93.6858,93.9279,93.6858,93.7844,4400.0
2013-03-13 11:05:00,104.58,104.69,104.58,104.69,2200.0,93.7844,93.8831,93.7844,93.8831,2200.0
2013-03-13 11:10:00,104.66,104.79,104.66,104.7,3900.0,93.8562,93.9728,93.8562,93.8921,3900.0
2013-03-13 11:15:00,104.63,104.74,104.5,104.6,10500.0,93.8293,93.9279,93.7127,93.8024,10500.0
2013-03-13 11:20:00,104.64,104.69,104.53,104.66,5300.0,93.8382,93.8831,93.7396,93.8562,5300.0
2013-03-13 11:25:00,104.68,104.68,104.66,104.67,500.0,93.8741,93.8741,93.8562,93.8651,500.0
2013-03-13 11:30:00,104.61,104.61,104.5,104.5,1400.0,93.8113,93.8113,93.7127,93.7127,1400.0
2013-03-13 11:35:00,104.51,104.58,104.51,104.58,800.0,93.7217,93.7844,93.7217,93.7844,800.0
2013-03-13 11:40:00,104.48,104.62,104.48,104.62,500.0,93.6948,93.8203,93.6948,93.8203,500.0
2013-03-13 11:45:00,104.6,104.64,104.6,104.64,400.0,93.8024,93.8382,93.8024,93.8382,400.0
2013-03-13 11:50:00,104.66,104.82,104.5,104.5,7000.0,93.8562,93.9997,93.7127,93.7127,7000.0
2013-03-13 11:55:00,104.54,104.62,104.5,104.51,1200.0,93.7486,93.8203,93.7127,93.7217,1200.0
2013-03-13 12:00:00,104.53,104.59,104.49,104.49,400.0,93.7396,93.7934,93.7037,93.7037,400.0
2013-03-13 12:05:00,104.58,104.72,104.5,104.68,4900.0,93.7844,93.91,93.7127,93.8741,4900.0
2013-03-13 12:10:00,104.68,104.68,104.5,104.66,2500.0,93.8741,93.8741,93.7127,93.8562,2500.0
2013-03-13 12:15:00,104.61,104.75,104.57,104.65,7200.0,93.8113,93.9369,93.7755,93.8472,7200.0
2013-03-13 12:20:00,104.67,104.75,104.67,104.73,3400.0,93.8651,93.9369,93.8651,93.919,3400.0
2013-03-13 12:25:00,104.77,104.95,104.76,104.89,3000.0,93.9548,94.1162,93.9459,94.0624,3000.0
2013-03-13 12:30:00,104.8,104.86,104.78,104.84,1000.0,93.9817,94.0355,93.9638,94.0176,1000.0
2013-03-13 12:35:00,104.86,104.97,104.81,104.96,1900.0,94.0355,94.1342,93.9907,94.1252,1900.0
2013-03-13 12:40:00,104.96,104.99,104.87,104.94,1000.0,94.1252,94.1521,94.0445,94.1073,1000.0
2013-03-13 12:45:00,104.87,104.87,104.86,104.86,500.0,94.0445,94.0445,94.0355,94.0355,500.0
2013-03-13 12:50:00,104.85,104.85,104.83,104.83,400.0,94.0266,94.0266,94.0086,94.0086,400.0
2013-03-13 12:55:00,104.89,104.98,104.84,104.98,3200.0,94.0624,94.1431,94.0176,94.1431,3200.0
2013-03-13 13:00:00,104.97,104.97,104.84,104.91,1700.0,94.1342,94.1342,94.0176,94.0804,1700.0
2013-03-13 13:05:00,104.82,104.82,104.82,104.82,100.0,93.9997,93.9997,93.9997,93.9997,100.0
2013-03-13 13:10:00,104.79,104.84,104.79,104.84,1400.0,93.9728,94.0176,93.9728,94.0176,1400.0
2013-03-13 13:15:00,104.82,104.95,104.75,104.85,54900.0,93.9997,94.1162,93.9369,94.0266,54900.0
2013-03-13 13:20:00,104.85,104.9,104.85,104.87,1200.0,94.0266,94.0714,94.0266,94.0445,1200.0
2013-03-13 13:25:00,104.76,104.84,104.7,104.72,4200.0,93.9459,94.0176,93.8921,93.91,4200.0
2013-03-13 13:30:00,104.78,104.8,104.78,104.8,200.0,93.9638,93.9817,93.9638,93.9817,200.0
2013-03-13 13:35:00,104.8,104.84,104.8,104.84,800.0,93.9817,94.0176,93.9817,94.0176,800.0
2013-03-13 13:40:00,104.83,104.9,104.77,104.84,7200.0,94.0086,94.0714,93.9548,94.0176,7200.0
2013-03-13 13:45:00,104.89,104.93,104.8,104.89,12500.0,94.0624,94.0983,93.9817,94.0624,12500.0
2013-03-13 13:50:00,104.88,104.93,104.78,104.87,5900.0,94.0535,94.0983,93.9638,94.0445,5900.0
2013-03-13 13:55:00,104.87,104.89,104.78,104.83,6000.0,94.0445,94.0624,93.9638,94.0086,6000.0
2013-03-13 14:00:00,104.83,104.86,104.82,104.86,1700.0,94.0086,94.0355,93.9997,94.0355,1700.0
2013-03-13 14:05:00,104.86,104.92,104.81,104.91,5700.0,94.0355,94.0893,93.9907,94.0804,5700.0
2013-03-13 14:10:00,104.88,104.94,104.85,104.91,28400.0,94.0535,94.1073,94.0266,94.0804,28400.0
2013-03-13 14:15:00,104.9,104.9,104.67,104.8,18500.0,94.0714,94.0714,93.8651,93.9817,18500.0
2013-03-13 14:20:00,104.76,104.79,104.71,104.79,5600.0,93.9459,93.9728,93.901,93.9728,5600.0
2013-03-13 14:25:00,104.76,104.85,104.75,104.81,14000.0,93.9459,94.0266,93.9369,93.9907,14000.0
2013-03-13 14:30:00,104.82,104.88,104.79,104.86,5600.0,93.9997,94.0535,93.9728,94.0355,5600.0
2013-03-13 14:35:00,104.88,104.89,104.82,104.89,3500.0,94.0535,94.0624,93.9997,94.0624,3500.0
2013-03-13 14:40:00,104.87,104.89,104.74,104.77,11500.0,94.0445,94.0624,93.9279,93.9548,11500.0
2013-03-13 14:45:00,104.77,104.94,104.77,104.9,16700.0,93.9548,94.1073,93.9548,94.0714,16700.0
2013-03-13 14:50:00,104.88,104.9,104.84,104.88,6000.0,94.0535,94.0714,94.0176,94.0535,6000.0
2013-03-13 14:55:00,104.88,104.88,104.86,104.88,1600.0,94.0535,94.0535,94.0355,94.0535,1600.0
2013-03-13 15:00:00,104.88,104.98,104.86,104.94,5600.0,94.0535,94.1431,94.0355,94.1073,5600.0
2013-03-13 15:05:00,104.93,104.98,104.76,104.81,4500.0,94.0983,94.1431,93.9459,93.9907,4500.0
2013-03-13 15:10:00,104.81,104.83,104.66,104.78,2700.0,93.9907,94.0086,93.8562,93.9638,2700.0
2013-03-13 15:15:00,104.8,104.83,104.74,104.76,8200.0,93.9817,94.0086,93.9279,93.9459,8200.0
2013-03-13 15:20:00,104.79,104.84,104.72,104.75,4100.0,93.9728,94.0176,93.91,93.9369,4100.0
2013-03-13 15:25:00,104.76,104.82,104.72,104.82,600.0,93.9459,93.9997,93.91,93.9997,600.0
2013-03-13 15:30:00,104.82,104.84,104.77,104.8,5600.0,93.9997,94.0176,93.9548,93.9817,5600.0
2013-03-13 15:35:00,104.8,104.8,104.7,104.76,4200.0,93.9817,93.9817,93.8921,93.9459,4200.0
2013-03-13 15:40:00,104.74,104.76,104.65,104.69,2900.0,93.9279,93.9459,93.8472,93.8831,2900.0
2013-03-13 15:45:00,104.7,104.75,104.63,104.74,3600.0,93.8921,93.9369,93.8293,93.9279,3600.0
2013-03-13 15:50:00,104.73,104.88,104.71,104.84,6200.0,93.919,94.0535,93.901,94.0176,6200.0
2013-03-13 15:55:00,104.82,104.88,104.62,104.77,8000.0,93.9997,94.0535,93.8203,93.9548,8000.0
2013-03-14 09:30:00,105.16,106.22,104.81,105.47,4900.0,94.3046,95.2551,93.9907,94.5826,4900.0
2013-03-14 09:35:00,105.44,105.52,105.37,105.52,1700.0,94.5557,94.6274,94.4929,94.6274,1700.0
2013-03-14 09:40:00,105.37,105.37,104.8,104.8,21600.0,94.4929,94.4929,93.9817,93.9817,21600.0
2013-03-14 09:45:00,104.82,104.88,104.76,104.81,8700.0,93.9997,94.0535,93.9459,93.9907,8700.0
2013-03-14 09:50:00,104.87,105.1,104.81,105.1,6600.0,94.0445,94.2508,93.9907,94.2508,6600.0
2013-03-14 09:55:00,105.0,105.09,105.0,105.01,8500.0,94.1611,94.2418,94.1611,94.1701,8500.0
2013-03-14 10:00:00,105.09,105.1,104.97,105.07,27800.0,94.2418,94.2508,94.1342,94.2239,27800.0
2013-03-14 10:05:00,105.0,105.06,104.97,105.05,3300.0,94.1611,94.2149,94.1342,94.2059,3300.0
2013-03-14 10:10:00,105.05,105.06,104.97,105.01,4000.0,94.2059,94.2149,94.1342,94.1701,4000.0
2013-03-14 10:15:00,105.03,105.03,104.96,105.0,3500.0,94.188,94.188,94.1252,94.1611,3500.0
2013-03-14 10:20:00,104.98,105.01,104.86,104.92,6900.0,94.1431,94.1701,94.0355,94.0893,6900.0
2013-03-14 10:25:00,104.9,104.97,104.88,104.93,13300.0,94.0714,94.1342,94.0535,94.0983,13300.0
2013-03-14 10:30:00,104.93,105.05,104.93,105.05,3900.0,94.0983,94.2059,94.0983,94.2059,3900.0
2013-03-14 10:35:00,105.02,105.05,104.98,105.04,12800.0,94.179,94.2059,94.1431,94.197,12800.0
2013-03-14 10:40:00,105.0,105.03,104.94,105.0,4500.0,94.1611,94.188,94.1073,94.1611,4500.0
2013-03-14 10:45:00,105.0,105.02,104.89,104.95,2600.0,94.1611,94.179,94.0624,94.1162,2600.0
2013-03-14 10:50:00,104.91,104.98,104.91,104.98,4800.0,94.0804,94.1431,94.0804,94.1431,4800.0
2013-03-14 10:55:00,104.98,105.07,104.9,104.94,55300.0,94.1431,94.2239,94.0714,94.1073,55300.0
2013-03-14 11:00:00,104.99,105.0,104.99,105.0,5300.0,94.1521,94.1611,94.1521,94.1611,5300.0
2013-03-14 11:05:00,105.0,105.05,104.95,105.04,10500.0,94.1611,94.2059,94.1162,94.197,10500.0
2013-03-14 11:10:00,105.04,105.04,104.96,104.99,9300.0,94.197,94.197,94.1252,94.1521,9300.0
2013-03-14 11:15:00,104.99,105.01,104.97,104.98,6200.0,94.1521,94.1701,94.1342,94.1431,6200.0
2013-03-14 11:20:00,104.98,105.01,104.79,104.8,12700.0,94.1431,94.1701,93.9728,93.9817,12700.0
2013-03-14 11:25:00,104.88,104.9,104.86,104.9,2300.0,94.0535,94.0714,94.0355,94.0714,2300.0
2013-03-14 11:30:00,104.9,105.03,104.86,105.0,17500.0,94.0714,94.188,94.0355,94.1611,17500.0
2013-03-14 11:35:00,105.01,105.41,104.98,105.41,10800.0,94.1701,94.5288,94.1431,94.5288,10800.0
2013-03-14 11:40:00,105.4,105.63,105.39,105.47,2400.0,94.5198,94.726,94.5108,94.5826,2400.0
2013-03-14 11:45:00,105.51,105.51,105.4,105.4,10100.0,94.6184,94.6184,94.5198,94.5198,10100.0
2013-03-14 11:50:00,105.41,105.48,105.41,105.43,700.0,94.5288,94.5915,94.5288,94.5467,700.0
2013-03-14 11:55:00,105.48,105.49,105.37,105.46,2800.0,94.5915,94.6005,94.4929,94.5736,2800.0
2013-03-14 12:00:00,105.4,105.46,105.4,105.46,2200.0,94.5198,94.5736,94.5198,94.5736,2200.0
2013-03-14 12:05:00,105.38,105.48,105.19,105.48,21500.0,94.5019,94.5915,94.3315,94.5915,21500.0
2013-03-14 12:10:00,105.41,105.43,105.33,105.36,900.0,94.5288,94.5467,94.457,94.4839,900.0
2013-03-14 12:15:00,105.41,105.42,105.36,105.42,7800.0,94.5288,94.5377,94.4839,94.5377,7800.0
2013-03-14 12:20:00,105.39,105.47,105.34,105.34,8300.0,94.5108,94.5826,94.466,94.466,8300.0
2013-03-14 12:25:00,105.36,105.44,105.34,105.37,12600.0,94.4839,94.5557,94.466,94.4929,12600.0
2013-03-14 12:30:00,105.42,105.66,105.38,105.61,14800.0,94.5377,94.753,94.5019,94.7081,14800.0
2013-03-14 12:35:00,105.63,105.65,105.39,105.41,24500.0,94.726,94.744,94.5108,94.5288,24500.0
2013-03-14 12:40:00,105.42,105.42,105.36,105.39,3200.0,94.5377,94.5377,94.4839,94.5108,3200.0
2013-03-14 12:45:00,105.38,105.39,105.31,105.31,3000.0,94.5019,94.5108,94.4391,94.4391,3000.0
2013-03-14 12:50:00,105.31,105.37,105.31,105.37,200.0,94.4391,94.4929,94.4391,94.4929,200.0
2013-03-14 12:55:00,105.29,105.3,105.29,105.3,300.0,94.4211,94.4301,94.4211,94.4301,300.0
2013-03-14 13:00:00,105.29,105.37,105.29,105.36,1700.0,94.4211,94.4929,94.4211,94.4839,1700.0
2013-03-14 13:05:00,105.34,105.37,105.32,105.34,1700.0,94.466,94.4929,94.448,94.466,1700.0
2013-03-14 13:10:00,105.37,105.37,105.36,105.37,1200.0,94.4929,94.4929,94.4839,94.4929,1200.0
2013-03-14 13:15:00,105.37,105.37,105.3,105.3,2200.0,94.4929,94.4929,94.4301,94.4301,2200.0
2013-03-14 13:20:00,105.32,105.32,105.24,105.24,1200.0,94.448,94.448,94.3763,94.3763,1200.0
2013-03-14 13:25:00,105.31,105.31,105.3,105.3,600.0,94.4391,94.4391,94.4301,94.4301,600.0
2013-03-14 13:30:00,105.26,105.31,105.23,105.23,700.0,94.3942,94.4391,94.3673,94.3673,700.0
2013-03-14 13:35:00,105.23,105.26,105.21,105.21,1200.0,94.3673,94.3942,94.3494,94.3494,1200.0
2013-03-14 13:40:00,105.21,105.29,105.2,105.29,2000.0,94.3494,94.4211,94.3404,94.4211,2000.0
2013-03-14 13:45:00,105.25,105.31,105.18,105.18,3000.0,94.3853,94.4391,94.3225,94.3225,3000.0
2013-03-14 13:50:00,105.23,105.24,105.17,105.17,6000.0,94.3673,94.3763,94.3135,94.3135,6000.0
2013-03-14 13:55:00,105.16,105.17,105.11,105.11,2500.0,94.3046,94.3135,94.2597,94.2597,2500.0
2013-03-14 14:00:00,105.11,105.19,105.08,105.16,5200.0,94.2597,94.3315,94.2328,94.3046,5200.0
2013-03-14 14:05:00,105.12,105.12,104.96,104.99,5400.0,94.2687,94.2687,94.1252,94.1521,5400.0
2013-03-14 14:10:00,104.97,105.0,104.7,104.74,11700.0,94.1342,94.1611,93.8921,93.9279,11700.0
2013-03-14 14:15:00,104.71,104.81,104.71,104.77,3000.0,93.901,93.9907,93.901,93.9548,3000.0
2013-03-14 14:20:00,104.8,104.95,104.7,104.85,3900.0,93.9817,94.1162,93.8921,94.0266,3900.0
2013-03-14 14:25:00,104.84,104.87,104.7,104.72,4800.0,94.0176,94.0445,93.8921,93.91,4800.0
2013-03-14 14:30:00,104.66,104.79,104.66,104.74,3200.0,93.8562,93.9728,93.8562,93.9279,3200.0
2013-03-14 14:35:00,104.76,104.76,104.61,104.75,10300.0,93.9459,93.9459,93.8113,93.9369,10300.0
2013-03-14 14:40:00,104.75,104.75,104.61,104.61,3700.0,93.9369,93.9369,93.8113,93.8113,3700.0
2013-03-14 14:45:00,104.68,104.76,104.62,104.72,7300.0,93.8741,93.9459,93.8203,93.91,7300.0
2013-03-14 14:50:00,104.73,104.75,104.68,104.75,3900.0,93.919,93.9369,93.8741,93.9369,3900.0
2013-03-14 14:55:00,104.73,104.76,104.6,104.6,9100.0,93.919,93.9459,93.8024,93.8024,9100.0
2013-03-14 15:00:00,104.67,104.72,104.61,104.67,4600.0,93.8651,93.91,93.8113,93.8651,4600.0
2013-03-14 15:05:00,104.61,104.67,104.59,104.59,4000.0,93.8113,93.8651,93.7934,93.7934,4000.0
2013-03-14 15:10:00,104.59,104.62,104.53,104.53,6800.0,93.7934,93.8203,93.7396,93.7396,6800.0
2013-03-14 15:15:00,104.54,104.56,104.49,104.52,6800.0,93.7486,93.7665,93.7037,93.7306,6800.0
2013-03-14 15:20:00,104.48,104.52,104.43,104.44,6600.0,93.6948,93.7306,93.6499,93.6589,6600.0
2013-03-14 15:25:00,104.49,104.49,104.36,104.4,9200.0,93.7037,93.7037,93.5871,93.623,9200.0
2013-03-14 15:30:00,104.36,104.44,104.31,104.35,9900.0,93.5871,93.6589,93.5423,93.5782,9900.0
2013-03-14 15:35:00,104.36,104.41,104.34,104.41,7200.0,93.5871,93.632,93.5692,93.632,7200.0
2013-03-14 15:40:00,104.41,104.49,104.4,104.49,19100.0,93.632,93.7037,93.623,93.7037,19100.0
2013-03-14 15:45:00,104.5,104.53,104.47,104.53,15700.0,93.7127,93.7396,93.6858,93.7396,15700.0
2013-03-14 15:50:00,104.54,104.71,104.51,104.64,13000.0,93.7486,93.901,93.7217,93.8382,13000.0
2013-03-14 15:55:00,104.64,104.72,104.61,104.71,20900.0,93.8382,93.91,93.8113,93.901,20900.0
2013-03-15 09:30:00,104.45,104.59,104.34,104.58,52200.0,93.6679,93.7934,93.5692,93.7844,52200.0
2013-03-15 09:35:00,104.71,104.71,104.61,104.61,200.0,93.901,93.901,93.8113,93.8113,200.0
2013-03-15 09:40:00,104.83,105.16,104.75,104.75,3900.0,94.0086,94.3046,93.9369,93.9369,3900.0
2013-03-15 09:45:00,104.71,104.73,104.47,104.5,4600.0,93.901,93.919,93.6858,93.7127,4600.0
2013-03-15 09:50:00,104.52,104.7,104.3,104.33,6600.0,93.7306,93.8921,93.5333,93.5602,6600.0
2013-03-15 09:55:00,104.33,104.44,104.09,104.18,2000.0,93.5602,93.6589,93.345,93.4257,2000.0
2013-03-15 10:00:00,104.12,104.22,103.87,104.08,3900.0,93.3719,93.4616,93.1477,93.3361,3900.0
2013-03-15 10:05:00,104.1,104.16,103.56,103.56,7300.0,93.354,93.4078,92.8697,92.8697,7300.0
2013-03-15 10:10:00,103.52,103.61,103.35,103.41,8300.0,92.8339,92.9146,92.6814,92.7352,8300.0
2013-03-15 10:15:00,103.55,103.59,103.12,103.14,9100.0,92.8608,92.8966,92.4752,92.4931,9100.0
2013-03-15 10:20:00,103.14,103.59,103.1,103.47,11700.0,92.4931,92.8966,92.4572,92.789,11700.0
2013-03-15 10:25:00,103.44,103.45,103.16,103.28,9100.0,92.7621,92.7711,92.511,92.6186,9100.0
2013-03-15 10:30:00,103.27,103.52,103.27,103.52,800.0,92.6097,92.8339,92.6097,92.8339,800.0
2013-03-15 10:35:00,103.57,103.77,103.24,103.24,8000.0,92.8787,93.0581,92.5828,92.5828,8000.0
2013-03-15 10:40:00,103.29,103.48,103.17,103.22,7300.0,92.6276,92.798,92.52,92.5648,7300.0
2013-03-15 10:45:00,103.28,103.55,103.18,103.53,8400.0,92.6186,92.8608,92.529,92.8428,8400.0
2013-03-15 10:50:00,103.42,103.78,103.42,103.77,77800.0,92.7442,93.067,92.7442,93.0581,77800.0
2013-03-15 10:55:00,103.73,103.76,103.61,103.66,5800.0,93.0222,93.0491,92.9146,92.9594,5800.0
2013-03-15 11:00:00,103.61,103.91,103.43,103.81,112400.0,92.9146,93.1836,92.7532,93.0939,112400.0
2013-03-15 11:05:00,103.8,103.83,103.5,103.59,8500.0,93.085,93.1119,92.8159,92.8966,8500.0
2013-03-15 11:10:00,103.63,103.74,103.39,103.39,5500.0,92.9325,93.0311,92.7173,92.7173,5500.0
2013-03-15 11:15:00,103.4,103.61,103.4,103.5,2700.0,92.7262,92.9146,92.7262,92.8159,2700.0
2013-03-15 11:20:00,103.49,103.49,103.45,103.45,1500.0,92.807,92.807,92.7711,92.7711,1500.0
2013-03-15 11:25:00,103.53,103.67,103.39,103.49,13700.0,92.8428,92.9684,92.7173,92.807,13700.0
2013-03-15 11:30:00,103.5,103.63,103.23,103.34,9500.0,92.8159,92.9325,92.5738,92.6724,9500.0
2013-03-15 11:35:00,103.5,103.65,103.35,103.41,8000.0,92.8159,92.9504,92.6814,92.7352,8000.0
2013-03-15 11:40:00,103.33,103.62,103.25,103.62,14300.0,92.6635,92.9235,92.5917,92.9235,14300.0
2013-03-15 11:45:00,103.63,103.67,103.5,103.5,9100.0,92.9325,92.9684,92.8159,92.8159,9100.0
2013-03-15 11:50:00,103.56,103.67,103.56,103.59,1900.0,92.8697,92.9684,92.8697,92.8966,1900.0
2013-03-15 11:55:00,103.55,103.57,103.37,103.37,3000.0,92.8608,92.8787,92.6993,92.6993,3000.0
2013-03-15 12:00:00,103.4,103.46,103.33,103.38,3500.0,92.7262,92.7801,92.6635,92.7083,3500.0
2013-03-15 12:05:00,103.3,103.3,103.01,103.01,15300.0,92.6366,92.6366,92.3765,92.3765,15300.0
2013-03-15 12:10:00,103.07,103.39,103.03,103.19,10500.0,92.4303,92.7173,92.3944,92.5379,10500.0
2013-03-15 12:15:00,103.28,103.43,103.25,103.28,2000.0,92.6186,92.7532,92.5917,92.6186,2000.0
2013-03-15 12:20:00,103.27,103.5,103.27,103.38,2900.0,92.6097,92.8159,92.6097,92.7083,2900.0
2013-03-15 12:25:00,103.39,103.43,103.16,103.43,11700.0,92.7173,92.7532,92.511,92.7532,11700.0
2013-03-15 12:30:00,103.36,103.43,103.29,103.38,3300.0,92.6904,92.7532,92.6276,92.7083,3300.0
2013-03-15 12:35:00,103.42,103.44,103.37,103.44,900.0,92.7442,92.7621,92.6993,92.7621,900.0
2013-03-15 12:40:00,103.44,103.57,103.26,103.33,11100.0,92.7621,92.8787,92.6007,92.6635,11100.0
2013-03-15 12:45:00,103.48,103.61,103.44,103.51,4100.0,92.798,92.9146,92.7621,92.8249,4100.0
2013-03-15 12:50:00,103.55,103.55,103.31,103.49,6400.0,92.8608,92.8608,92.6455,92.807,6400.0
2013-03-15 12:55:00,103.39,103.48,103.39,103.48,500.0,92.7173,92.798,92.7173,92.798,500.0
2013-03-15 13:00:00,103.48,103.48,103.37,103.38,3700.0,92.798,92.798,92.6993,92.7083,3700.0
2013-03-15 13:05:00,103.37,103.41,103.31,103.35,2600.0,92.6993,92.7352,92.6455,92.6814,2600.0
2013-03-15 13:10:00,103.34,103.38,103.13,103.16,2700.0,92.6724,92.7083,92.4841,92.511,2700.0
2013-03-15 13:15:00,103.18,103.28,103.0,103.1,19300.0,92.529,92.6186,92.3675,92.4572,19300.0
2013-03-15 13:20:00,103.09,103.37,103.05,103.2,8700.0,92.4482,92.6993,92.4124,92.5469,8700.0
2013-03-15 13:25:00,103.23,103.4,103.02,103.32,15300.0,92.5738,92.7262,92.3855,92.6545,15300.0
2013-03-15 13:30:00,103.36,103.61,103.27,103.5,4200.0,92.6904,92.9146,92.6097,92.8159,4200.0
2013-03-15 13:35:00,103.55,103.73,103.23,103.73,12000.0,92.8608,93.0222,92.5738,93.0222,12000.0
2013-03-15 13:40:00,103.74,103.83,103.61,103.83,2700.0,93.0311,93.1119,92.9146,93.1119,2700.0
2013-03-15 13:45:00,103.84,103.92,103.74,103.82,9200.0,93.1208,93.1926,93.0311,93.1029,9200.0
2013-03-15 13:50:00,103.84,104.13,103.84,104.11,6200.0,93.1208,93.3809,93.1208,93.363,6200.0
2013-03-15 13:55:00,104.11,104.21,103.96,103.96,4700.0,93.363,93.4526,93.2284,93.2284,4700.0
2013-03-15 14:00:00,104.0,104.03,103.82,103.86,9200.0,93.2643,93.2912,93.1029,93.1388,9200.0
2013-03-15 14:05:00,103.9,103.95,103.53,103.54,7800.0,93.1746,93.2195,92.8428,92.8518,7800.0
2013-03-15 14:10:00,103.53,103.88,103.53,103.75,14200.0,92.8428,93.1567,92.8428,93.0401,14200.0
2013-03-15 14:15:00,103.82,103.9,103.68,103.76,8700.0,93.1029,93.1746,92.9773,93.0491,8700.0
2013-03-15 14:20:00,103.8,103.89,103.76,103.86,6100.0,93.085,93.1657,93.0491,93.1388,6100.0
2013-03-15 14:25:00,103.82,103.88,103.7,103.75,9500.0,93.1029,93.1567,92.9953,93.0401,9500.0
2013-03-15 14:30:00,103.71,103.86,103.69,103.71,4000.0,93.0042,93.1388,92.9863,93.0042,4000.0
2013-03-15 14:35:00,103.73,103.77,103.57,103.61,5500.0,93.0222,93.0581,92.8787,92.9146,5500.0
2013-03-15 14:40:00,103.62,103.67,103.53,103.62,4500.0,92.9235,92.9684,92.8428,92.9235,4500.0
2013-03-15 14:45:00,103.61,103.7,103.56,103.68,3000.0,92.9146,92.9953,92.8697,92.9773,3000.0
2013-03-15 14:50:00,103.7,103.83,103.6,103.76,7200.0,92.9953,93.1119,92.9056,93.0491,7200.0
2013-03-15 14:55:00,103.74,103.85,103.7,103.83,3400.0,93.0311,93.1298,92.9953,93.1119,3400.0
2013-03-15 15:00:00,103.8,103.98,103.8,103.92,6500.0,93.085,93.2464,93.085,93.1926,6500.0
2013-03-15 15:05:00,103.84,103.93,103.84,103.9,4700.0,93.1208,93.2015,93.1208,93.1746,4700.0
2013-03-15 15:10:00,103.89,103.92,103.83,103.87,8600.0,93.1657,93.1926,93.1119,93.1477,8600.0
2013-03-15 15:15:00,103.89,103.9,103.82,103.89,5400.0,93.1657,93.1746,93.1029,93.1657,5400.0
2013-03-15 15:20:00,103.89,103.89,103.71,103.75,4900.0,93.1657,93.1657,93.0042,93.0401,4900.0
2013-03-15 15:25:00,103.75,103.79,103.68,103.71,6000.0,93.0401,93.076,92.9773,93.0042,6000.0
2013-03-15 15:30:00,103.71,104.08,103.71,104.06,8300.0,93.0042,93.3361,93.0042,93.3181,8300.0
2013-03-15 15:35:00,104.0,104.1,103.9,104.02,11600.0,93.2643,93.354,93.1746,93.2822,11600.0
2013-03-15 15:40:00,104.02,104.05,103.95,104.0,18100.0,93.2822,93.3091,93.2195,93.2643,18100.0
2013-03-15 15:45:00,104.0,104.15,103.98,104.14,25300.0,93.2643,93.3988,93.2464,93.3899,25300.0
2013-03-15 15:50:00,104.14,104.14,103.98,104.09,21600.0,93.3899,93.3899,93.2464,93.345,21600.0
2013-03-15 15:55:00,104.1,104.1,103.53,103.61,95900.0,93.354,93.354,92.8428,92.9146,95900.0
2013-03-18 09:30:00,102.78,104.64,102.78,103.18,1600.0,92.1702,93.8382,92.1702,92.529,1600.0
2013-03-18 09:35:00,102.92,103.72,102.92,103.2,17300.0,92.2958,93.0132,92.2958,92.5469,17300.0
2013-03-18 09:40:00,103.48,103.88,103.3,103.45,3700.0,92.798,93.1567,92.6366,92.7711,3700.0
2013-03-18 09:45:00,103.45,103.47,103.31,103.39,600.0,92.7711,92.789,92.6455,92.7173,600.0
2013-03-18 09:50:00,103.32,103.34,103.01,103.18,2900.0,92.6545,92.6724,92.3765,92.529,2900.0
2013-03-18 09:55:00,103.2,103.75,103.2,103.69,2400.0,92.5469,93.0401,92.5469,92.9863,2400.0
2013-03-18 10:00:00,103.66,103.66,103.16,103.57,4100.0,92.9594,92.9594,92.511,92.8787,4100.0
2013-03-18 10:05:00,103.49,103.52,103.39,103.41,1000.0,92.807,92.8339,92.7173,92.7352,1000.0
2013-03-18 10:10:00,103.39,103.5,103.13,103.5,1400.0,92.7173,92.8159,92.4841,92.8159,1400.0
2013-03-18 10:15:00,103.59,103.62,103.48,103.62,1700.0,92.8966,92.9235,92.798,92.9235,1700.0
2013-03-18 10:20:00,103.63,103.66,103.56,103.66,2700.0,92.9325,92.9594,92.8697,92.9594,2700.0
2013-03-18 10:25:00,103.6,103.66,103.52,103.66,5500.0,92.9056,92.9594,92.8339,92.9594,5500.0
2013-03-18 10:30:00,103.61,103.69,103.43,103.5,3200.0,92.9146,92.9863,92.7532,92.8159,3200.0
2013-03-18 10:35:00,103.37,103.67,103.37,103.51,800.0,92.6993,92.9684,92.6993,92.8249,800.0
2013-03-18 10:40:00,103.58,103.58,103.58,103.58,100.0,92.8877,92.8877,92.8877,92.8877,100.0
2013-03-18 10:45:00,103.55,103.61,103.49,103.59,3800.0,92.8608,92.9146,92.807,92.8966,3800.0
2013-03-18 10:50:00,103.62,103.67,103.6,103.64,1700.0,92.9235,92.9684,92.9056,92.9415,1700.0
2013-03-18 10:55:00,103.62,103.62,103.51,103.56,700.0,92.9235,92.9235,92.8249,92.8697,700.0
2013-03-18 11:00:00,103.66,103.67,103.61,103.64,800.0,92.9594,92.9684,92.9146,92.9415,800.0
2013-03-18 11:05:00,103.69,104.23,103.69,104.23,16000.0,92.9863,93.4706,92.9863,93.4706,16000.0
2013-03-18 11:10:00,104.16,104.58,104.16,104.45,7700.0,93.4078,93.7844,93.4078,93.6679,7700.0
2013-03-18 11:15:00,104.47,104.94,104.47,104.91,11200.0,93.6858,94.1073,93.6858,94.0804,11200.0
2013-03-18 11:20:00,104.9,104.91,104.42,104.42,3100.0,94.0714,94.0804,93.641,93.641,3100.0
2013-03-18 11:25:00,104.49,104.49,104.17,104.17,3800.0,93.7037,93.7037,93.4168,93.4168,3800.0
2013-03-18 11:30:00,104.17,104.27,103.91,104.14,6700.0,93.4168,93.5064,93.1836,93.3899,6700.0
2013-03-18 11:35:00,104.18,104.18,104.09,104.17,1500.0,93.4257,93.4257,93.345,93.4168,1500.0
2013-03-18 11:40:00,104.2,104.27,104.2,104.27,1700.0,93.4437,93.5064,93.4437,93.5064,1700.0
2013-03-18 11:45:00,104.31,104.39,104.26,104.35,2600.0,93.5423,93.6141,93.4975,93.5782,2600.0
2013-03-18 11:50:00,104.35,104.4,104.24,104.24,1500.0,93.5782,93.623,93.4795,93.4795,1500.0
2013-03-18 11:55:00,104.23,104.6,104.23,104.48,1700.0,93.4706,93.8024,93.4706,93.6948,1700.0
2013-03-18 12:00:00,104.44,104.69,104.41,104.66,5600.0,93.6589,93.8831,93.632,93.8562,5600.0
2013-03-18 12:05:00,104.63,104.84,104.63,104.63,3100.0,93.8293,94.0176,93.8293,93.8293,3100.0
2013-03-18 12:10:00,104.7,104.7,104.53,104.54,1000.0,93.8921,93.8921,93.7396,93.7486,1000.0
2013-03-18 12:15:00,104.33,104.71,104.13,104.28,8600.0,93.5602,93.901,93.3809,93.5154,8600.0
2013-03-18 12:20:00,104.25,104.46,104.09,104.4,5100.0,93.4885,93.6768,93.345,93.623,5100.0
2013-03-18 12:25:00,104.4,104.43,104.14,104.43,7000.0,93.623,93.6499,93.3899,93.6499,7000.0
2013-03-18 12:30:00,104.45,104.45,104.23,104.23,5100.0,93.6679,93.6679,93.4706,93.4706,5100.0
2013-03-18 12:35:00,104.23,104.68,104.23,104.62,7000.0,93.4706,93.8741,93.4706,93.8203,7000.0
2013-03-18 12:40:00,104.64,104.71,104.51,104.53,1700.0,93.8382,93.901,93.7217,93.7396,1700.0
2013-03-18 12:45:00,104.55,104.59,104.55,104.59,300.0,93.7575,93.7934,93.7575,93.7934,300.0
2013-03-18 12:50:00,104.52,104.61,104.52,104.56,1400.0,93.7306,93.8113,93.7306,93.7665,1400.0
2013-03-18 12:55:00,104.65,104.81,104.65,104.79,2300.0,93.8472,93.9907,93.8472,93.9728,2300.0
2013-03-18 13:00:00,104.82,104.88,104.12,104.54,22100.0,93.9997,94.0535,93.3719,93.7486,22100.0
2013-03-18 13:05:00,104.49,104.76,104.28,104.64,9700.0,93.7037,93.9459,93.5154,93.8382,9700.0
2013-03-18 13:10:00,104.67,104.74,104.47,104.5,5100.0,93.8651,93.9279,93.6858,93.7127,5100.0
2013-03-18 13:15:00,104.52,104.87,104.5,104.72,7400.0,93.7306,94.0445,93.7127,93.91,7400.0
2013-03-18 13:20:00,104.8,104.85,104.59,104.77,3600.0,93.9817,94.0266,93.7934,93.9548,3600.0
2013-03-18 13:25:00,104.79,104.99,104.6,104.67,6700.0,93.9728,94.1521,93.8024,93.8651,6700.0
2013-03-18 13:30:00,104.64,104.71,104.64,104.67,1000.0,93.8382,93.901,93.8382,93.8651,1000.0
2013-03-18 13:35:00,104.72,104.84,104.72,104.84,300.0,93.91,94.0176,93.91,94.0176,300.0
2013-03-18 13:40:00,104.75,104.79,104.58,104.58,2900.0,93.9369,93.9728,93.7844,93.7844,2900.0
2013-03-18 13:45:00,104.65,104.84,104.65,104.75,9400.0,93.8472,94.0176,93.8472,93.9369,9400.0
2013-03-18 13:50:00,104.68,104.71,104.62,104.69,3000.0,93.8741,93.901,93.8203,93.8831,3000.0
2013-03-18 13:55:00,104.71,104.89,104.71,104.88,2400.0,93.901,94.0624,93.901,94.0535,2400.0
2013-03-18 14:00:00,104.88,104.95,104.65,104.66,6400.0,94.0535,94.1162,93.8472,93.8562,6400.0
2013-03-18 14:05:00,104.64,104.74,104.52,104.73,10800.0,93.8382,93.9279,93.7306,93.919,10800.0
2013-03-18 14:10:00,104.72,104.72,104.56,104.67,5700.0,93.91,93.91,93.7665,93.8651,5700.0
2013-03-18 14:15:00,104.72,104.94,104.54,104.64,18200.0,93.91,94.1073,93.7486,93.8382,18200.0
2013-03-18 14:20:00,104.62,104.78,104.44,104.73,16600.0,93.8203,93.9638,93.6589,93.919,16600.0
2013-03-18 14:25:00,104.82,104.84,104.6,104.69,4600.0,93.9997,94.0176,93.8024,93.8831,4600.0
2013-03-18 14:30:00,104.76,104.93,104.72,104.87,6000.0,93.9459,94.0983,93.91,94.0445,6000.0
2013-03-18 14:35:00,104.81,104.95,104.6,104.67,10500.0,93.9907,94.1162,93.8024,93.8651,10500.0
2013-03-18 14:40:00,104.79,104.89,104.64,104.75,9200.0,93.9728,94.0624,93.8382,93.9369,9200.0
2013-03-18 14:45:00,104.75,104.8,104.55,104.56,6500.0,93.9369,93.9817,93.7575,93.7665,6500.0
2013-03-18 14:50:00,104.6,104.6,104.47,104.57,1700.0,93.8024,93.8024,93.6858,93.7755,1700.0
2013-03-18 14:55:00,104.52,104.57,104.31,104.32,3600.0,93.7306,93.7755,93.5423,93.5513,3600.0
2013-03-18 15:00:00,104.34,104.37,104.25,104.29,1400.0,93.5692,93.5961,93.4885,93.5244,1400.0
2013-03-18 15:05:00,104.25,104.46,104.25,104.46,5000.0,93.4885,93.6768,93.4885,93.6768,5000.0
2013-03-18 15:10:00,104.4,104.5,104.38,104.48,3100.0,93.623,93.7127,93.6051,93.6948,3100.0
2013-03-18 15:15:00,104.48,104.56,104.18,104.26,4700.0,93.6948,93.7665,93.4257,93.4975,4700.0
2013-03-18 15:20:00,104.38,104.4,104.3,104.32,1600.0,93.6051,93.623,93.5333,93.5513,1600.0
2013-03-18 15:25:00,104.32,104.34,104.13,104.14,5200.0,93.5513,93.5692,93.3809,93.3899,5200.0
2013-03-18 15:30:00,104.32,104.32,104.18,104.23,2400.0,93.5513,93.5513,93.4257,93.4706,2400.0
2013-03-18 15:35:00,104.23,104.23,103.88,103.95,2900.0,93.4706,93.4706,93.1567,93.2195,2900.0
2013-03-18 15:40:00,103.87,104.03,103.59,103.76,7100.0,93.1477,93.2912,92.8966,93.0491,7100.0
2013-03-18 15:45:00,103.79,103.98,103.79,103.97,10200.0,93.076,93.2464,93.076,93.2374,10200.0
2013-03-18 15:50:00,103.91,104.04,103.9,103.9,7000.0,93.1836,93.3002,93.1746,93.1746,7000.0
2013-03-18 15:55:00,103.92,104.08,103.88,103.89,16400.0,93.1926,93.3361,93.1567,93.1657,16400.0
2013-03-19 09:30:00,104.16,105.04,104.16,104.56,7600.0,93.4078,94.197,93.4078,93.7665,7600.0
2013-03-19 09:35:00,104.47,104.63,104.28,104.28,1800.0,93.6858,93.8293,93.5154,93.5154,1800.0
2013-03-19 09:40:00,104.24,104.27,104.04,104.22,3400.0,93.4795,93.5064,93.3002,93.4616,3400.0
2013-03-19 09:45:00,104.3,104.39,104.18,104.37,1200.0,93.5333,93.6141,93.4257,93.5961,1200.0
2013-03-19 09:50:00,104.48,104.56,104.48,104.5,1800.0,93.6948,93.7665,93.6948,93.7127,1800.0
2013-03-19 09:55:00,104.37,104.47,104.24,104.47,2900.0,93.5961,93.6858,93.4795,93.6858,2900.0
2013-03-19 10:00:00,104.45,104.57,104.22,104.31,12000.0,93.6679,93.7755,93.4616,93.5423,12000.0
2013-03-19 10:05:00,104.36,104.36,104.31,104.31,200.0,93.5871,93.5871,93.5423,93.5423,200.0
2013-03-19 10:10:00,104.33,104.33,104.33,104.33,100.0,93.5602,93.5602,93.5602,93.5602,100.0
2013-03-19 10:15:00,104.27,104.27,104.19,104.19,6500.0,93.5064,93.5064,93.4347,93.4347,6500.0
2013-03-19 10:20:00,104.17,104.38,104.1,104.14,3900.0,93.4168,93.6051,93.354,93.3899,3900.0
2013-03-19 10:25:00,104.08,104.16,104.01,104.03,4100.0,93.3361,93.4078,93.2733,93.2912,4100.0
2013-03-19 10:30:00,104.02,104.02,103.87,104.0,26200.0,93.2822,93.2822,93.1477,93.2643,26200.0
2013-03-19 10:35:00,103.86,103.86,103.71,103.74,5800.0,93.1388,93.1388,93.0042,93.0311,5800.0
2013-03-19 10:40:00,103.76,103.81,103.76,103.76,500.0,93.0491,93.0939,93.0491,93.0491,500.0
2013-03-19 10:45:00,103.81,103.81,103.74,103.74,500.0,93.0939,93.0939,93.0311,93.0311,500.0
2013-03-19 10:50:00,103.76,103.97,103.76,103.86,1700.0,93.0491,93.2374,93.0491,93.1388,1700.0
2013-03-19 10:55:00,103.85,103.85,103.59,103.64,2900.0,93.1298,93.1298,92.8966,92.9415,2900.0
2013-03-19 11:00:00,103.75,103.78,103.7,103.77,1000.0,93.0401,93.067,92.9953,93.0581,1000.0
2013-03-19 11:05:00,103.79,104.16,103.79,104.09,3500.0,93.076,93.4078,93.076,93.345,3500.0
2013-03-19 11:10:00,104.16,104.18,104.1,104.14,3900.0,93.4078,93.4257,93.354,93.3899,3900.0
2013-03-19 11:15:00,104.2,104.2,103.93,103.93,4600.0,93.4437,93.4437,93.2015,93.2015,4600.0
2013-03-19 11:20:00,103.95,103.99,103.57,103.6,15600.0,93.2195,93.2553,92.8787,92.9056,15600.0
2013-03-19 11:25:00,103.6,103.86,103.6,103.82,3700.0,92.9056,93.1388,92.9056,93.1029,3700.0
2013-03-19 11:30:00,103.9,104.06,103.67,103.8,10500.0,93.1746,93.3181,92.9684,93.085,10500.0
2013-03-19 11:35:00,103.8,103.8,103.57,103.57,2800.0,93.085,93.085,92.8787,92.8787,2800.0
2013-03-19 11:40:00,103.54,103.63,103.52,103.59,3300.0,92.8518,92.9325,92.8339,92.8966,3300.0
2013-03-19 11:45:00,103.57,103.57,103.32,103.44,1700.0,92.8787,92.8787,92.6545,92.7621,1700.0
2013-03-19 11:50:00,103.27,103.37,102.79,102.93,5000.0,92.6097,92.6993,92.1792,92.3048,5000.0
2013-03-19 11:55:00,102.86,103.09,102.73,103.05,19100.0,92.242,92.4482,92.1254,92.4124,19100.0
2013-03-19 12:00:00,103.11,103.42,103.09,103.32,4000.0,92.4662,92.7442,92.4482,92.6545,4000.0
2013-03-19 12:05:00,103.32,103.33,103.02,103.06,3200.0,92.6545,92.6635,92.3855,92.4213,3200.0
2013-03-19 12:10:00,102.88,103.17,102.83,103.17,6500.0,92.2599,92.52,92.2151,92.52,6500.0
2013-03-19 12:15:00,103.05,103.21,102.88,103.21,12700.0,92.4124,92.5559,92.2599,92.5559,12700.0
2013-03-19 12:20:00,103.32,103.44,103.21,103.44,2200.0,92.6545,92.7621,92.5559,92.7621,2200.0
2013-03-19 12:25:00,103.31,103.31,103.13,103.2,1200.0,92.6455,92.6455,92.4841,92.5469,1200.0
2013-03-19 12:30:00,103.38,103.38,103.02,103.1,1300.0,92.7083,92.7083,92.3855,92.4572,1300.0
2013-03-19 12:35:00,103.25,103.25,103.22,103.22,200.0,92.5917,92.5917,92.5648,92.5648,200.0
2013-03-19 12:40:00,103.24,103.32,103.23,103.24,1200.0,92.5828,92.6545,92.5738,92.5828,1200.0
2013-03-19 12:45:00,103.22,103.23,103.18,103.18,600.0,92.5648,92.5738,92.529,92.529,600.0
2013-03-19 12:50:00,103.18,103.18,103.18,103.18,100.0,92.529,92.529,92.529,92.529,100.0
2013-03-19 12:55:00,103.03,103.07,102.97,103.06,9600.0,92.3944,92.4303,92.3406,92.4213,9600.0
2013-03-19 13:00:00,103.13,103.25,103.06,103.11,3600.0,92.4841,92.5917,92.4213,92.4662,3600.0
2013-03-19 13:05:00,103.11,103.11,103.11,103.11,0.0,92.4662,92.4662,92.4662,92.4662,0.0
2013-03-19 13:10:00,103.06,103.19,102.97,103.13,2800.0,92.4213,92.5379,92.3406,92.4841,2800.0
2013-03-19 13:15:00,103.04,103.1,102.84,102.99,13700.0,92.4034,92.4572,92.2241,92.3586,13700.0
2013-03-19 13:20:00,103.03,103.18,103.01,103.05,2200.0,92.3944,92.529,92.3765,92.4124,2200.0
2013-03-19 13:25:00,103.05,103.05,102.99,102.99,700.0,92.4124,92.4124,92.3586,92.3586,700.0
2013-03-19 13:30:00,102.88,103.28,102.83,103.18,7300.0,92.2599,92.6186,92.2151,92.529,7300.0
2013-03-19 13:35:00,103.19,103.19,102.83,103.02,2700.0,92.5379,92.5379,92.2151,92.3855,2700.0
2013-03-19 13:40:00,103.0,103.05,102.87,102.98,1700.0,92.3675,92.4124,92.251,92.3496,1700.0
2013-03-19 13:45:00,103.02,103.12,103.02,103.08,2400.0,92.3855,92.4752,92.3855,92.4393,2400.0
2013-03-19 13:50:00,103.08,103.2,103.07,103.11,1000.0,92.4393,92.5469,92.4303,92.4662,1000.0
2013-03-19 13:55:00,103.13,103.29,103.13,103.29,900.0,92.4841,92.6276,92.4841,92.6276,900.0
2013-03-19 14:00:00,103.33,103.5,103.33,103.47,2000.0,92.6635,92.8159,92.6635,92.789,2000.0
2013-03-19 14:05:00,103.43,103.81,103.43,103.6,5700.0,92.7532,93.0939,92.7532,92.9056,5700.0
2013-03-19 14:10:00,103.61,103.68,103.48,103.56,1600.0,92.9146,92.9773,92.798,92.8697,1600.0
2013-03-19 14:15:00,103.48,103.48,102.98,103.21,2100.0,92.798,92.798,92.3496,92.5559,2100.0
2013-03-19 14:20:00,103.1,103.48,103.1,103.43,2700.0,92.4572,92.798,92.4572,92.7532,2700.0
2013-03-19 14:25:00,103.46,103.5,103.28,103.37,600.0,92.7801,92.8159,92.6186,92.6993,600.0
2013-03-19 14:30:00,103.49,103.8,103.49,103.8,1300.0,92.807,93.085,92.807,93.085,1300.0
2013-03-19 14:35:00,103.7,103.78,103.34,103.59,5800.0,92.9953,93.067,92.6724,92.8966,5800.0
2013-03-19 14:40:00,103.51,103.51,103.36,103.5,700.0,92.8249,92.8249,92.6904,92.8159,700.0
2013-03-19 14:45:00,103.44,103.5,103.36,103.49,1300.0,92.7621,92.8159,92.6904,92.807,1300.0
2013-03-19 14:50:00,103.33,103.45,103.28,103.34,1000.0,92.6635,92.7711,92.6186,92.6724,1000.0
2013-03-19 14:55:00,103.45,103.5,103.34,103.37,1900.0,92.7711,92.8159,92.6724,92.6993,1900.0
2013-03-19 15:00:00,103.37,103.42,103.2,103.29,4400.0,92.6993,92.7442,92.5469,92.6276,4400.0
2013-03-19 15:05:00,103.13,103.26,103.13,103.2,1000.0,92.4841,92.6007,92.4841,92.5469,1000.0
2013-03-19 15:10:00,103.02,103.55,102.99,103.54,4300.0,92.3855,92.8608,92.3586,92.8518,4300.0
2013-03-19 15:15:00,103.52,103.55,103.14,103.22,3900.0,92.8339,92.8608,92.4931,92.5648,3900.0
2013-03-19 15:20:00,103.17,103.19,102.82,103.02,10800.0,92.52,92.5379,92.2061,92.3855,10800.0
2013-03-19 15:25:00,103.04,103.21,102.85,102.88,8000.0,92.4034,92.5559,92.233,92.2599,8000.0
2013-03-19 15:30:00,102.89,103.07,102.83,102.97,7400.0,92.2689,92.4303,92.2151,92.3406,7400.0
2013-03-19 15:35:00,102.97,103.0,102.89,102.95,5200.0,92.3406,92.3675,92.2689,92.3227,5200.0
2013-03-19 15:40:00,102.94,102.97,102.88,102.96,4500.0,92.3137,92.3406,92.2599,92.3317,4500.0
2013-03-19 15:45:00,102.94,103.02,102.83,103.01,6600.0,92.3137,92.3855,92.2151,92.3765,6600.0
2013-03-19 15:50:00,102.98,103.1,102.96,103.0,9800.0,92.3496,92.4572,92.3317,92.3675,9800.0
2013-03-19 15:55:00,102.97,103.12,102.88,103.0,15100.0,92.3406,92.4752,92.2599,92.3675,15100.0
2013-03-20 09:30:00,103.78,103.78,103.29,103.39,3100.0,93.067,93.067,92.6276,92.7173,3100.0
2013-03-20 09:35:00,103.33,103.68,103.32,103.53,3900.0,92.6635,92.9773,92.6545,92.8428,3900.0
2013-03-20 09:40:00,103.46,103.46,103.3,103.32,3700.0,92.7801,92.7801,92.6366,92.6545,3700.0
2013-03-20 09:45:00,103.34,103.5,103.17,103.17,5300.0,92.6724,92.8159,92.52,92.52,5300.0
2013-03-20 09:50:00,103.28,103.28,103.25,103.25,900.0,92.6186,92.6186,92.5917,92.5917,900.0
2013-03-20 09:55:00,103.25,103.5,102.96,103.09,14600.0,92.5917,92.8159,92.3317,92.4482,14600.0
2013-03-20 10:00:00,103.43,103.5,103.43,103.5,200.0,92.7532,92.8159,92.7532,92.8159,200.0
2013-03-20 10:05:00,103.61,103.62,103.37,103.37,3500.0,92.9146,92.9235,92.6993,92.6993,3500.0
2013-03-20 10:10:00,103.34,103.66,103.3,103.35,6500.0,92.6724,92.9594,92.6366,92.6814,6500.0
2013-03-20 10:15:00,103.32,103.72,103.32,103.47,3800.0,92.6545,93.0132,92.6545,92.789,3800.0
2013-03-20 10:20:00,103.64,103.64,103.39,103.39,2700.0,92.9415,92.9415,92.7173,92.7173,2700.0
2013-03-20 10:25:00,103.37,103.37,103.06,103.31,5700.0,92.6993,92.6993,92.4213,92.6455,5700.0
2013-03-20 10:30:00,103.5,103.76,103.32,103.5,4100.0,92.8159,93.0491,92.6545,92.8159,4100.0
2013-03-20 10:35:00,103.44,103.59,103.32,103.32,3300.0,92.7621,92.8966,92.6545,92.6545,3300.0
2013-03-20 10:40:00,103.33,103.66,103.33,103.66,1400.0,92.6635,92.9594,92.6635,92.9594,1400.0
2013-03-20 10:45:00,103.52,103.57,103.46,103.47,3000.0,92.8339,92.8787,92.7801,92.789,3000.0
2013-03-20 10:50:00,103.49,103.49,103.38,103.38,2000.0,92.807,92.807,92.7083,92.7083,2000.0
2013-03-20 10:55:00,103.41,103.71,103.41,103.58,6600.0,92.7352,93.0042,92.7352,92.8877,6600.0
2013-03-20 11:00:00,103.59,103.74,103.49,103.59,12000.0,92.8966,93.0311,92.807,92.8966,12000.0
2013-03-20 11:05:00,103.49,103.59,103.4,103.41,14700.0,92.807,92.8966,92.7262,92.7352,14700.0
2013-03-20 11:10:00,103.44,103.59,103.4,103.54,5200.0,92.7621,92.8966,92.7262,92.8518,5200.0
2013-03-20 11:15:00,103.61,103.61,103.42,103.46,4100.0,92.9146,92.9146,92.7442,92.7801,4100.0
2013-03-20 11:20:00,103.59,103.59,103.48,103.49,2200.0,92.8966,92.8966,92.798,92.807,2200.0
2013-03-20 11:25:00,103.51,103.6,103.45,103.46,2900.0,92.8249,92.9056,92.7711,92.7801,2900.0
2013-03-20 11:30:00,103.45,103.55,103.3,103.55,17100.0,92.7711,92.8608,92.6366,92.8608,17100.0
2013-03-20 11:35:00,103.54,103.64,103.49,103.49,2900.0,92.8518,92.9415,92.807,92.807,2900.0
2013-03-20 11:40:00,103.45,103.5,103.34,103.35,1200.0,92.7711,92.8159,92.6724,92.6814,1200.0
2013-03-20 11:45:00,103.39,103.5,103.39,103.42,2100.0,92.7173,92.8159,92.7173,92.7442,2100.0
2013-03-20 11:50:00,103.47,103.6,103.47,103.57,1300.0,92.789,92.9056,92.789,92.8787,1300.0
2013-03-20 11:55:00,103.58,103.58,103.42,103.42,3300.0,92.8877,92.8877,92.7442,92.7442,3300.0
2013-03-20 12:00:00,103.44,103.61,103.44,103.51,2900.0,92.7621,92.9146,92.7621,92.8249,2900.0
2013-03-20 12:05:00,103.52,103.6,103.43,103.6,6300.0,92.8339,92.9056,92.7532,92.9056,6300.0
2013-03-20 12:10:00,103.59,103.61,103.38,103.44,3500.0,92.8966,92.9146,92.7083,92.7621,3500.0
2013-03-20 12:15:00,103.48,103.48,103.41,103.41,1100.0,92.798,92.798,92.7352,92.7352,1100.0
2013-03-20 12:20:00,103.4,103.4,103.4,103.4,1100.0,92.7262,92.7262,92.7262,92.7262,1100.0
2013-03-20 12:25:00,103.49,103.49,103.47,103.47,800.0,92.807,92.807,92.789,92.789,800.0
2013-03-20 12:30:00,103.46,103.63,103.41,103.42,5600.0,92.7801,92.9325,92.7352,92.7442,5600.0
2013-03-20 12:35:00,103.47,103.55,103.47,103.55,500.0,92.789,92.8608,92.789,92.8608,500.0
2013-03-20 12:40:00,103.55,103.59,103.46,103.54,3200.0,92.8608,92.8966,92.7801,92.8518,3200.0
2013-03-20 12:45:00,103.51,103.57,103.44,103.45,2000.0,92.8249,92.8787,92.7621,92.7711,2000.0
2013-03-20 12:50:00,103.43,103.45,103.43,103.45,600.0,92.7532,92.7711,92.7532,92.7711,600.0
2013-03-20 12:55:00,103.5,103.57,103.5,103.57,5200.0,92.8159,92.8787,92.8159,92.8787,5200.0
2013-03-20 13:00:00,103.56,103.56,103.55,103.55,300.0,92.8697,92.8697,92.8608,92.8608,300.0
2013-03-20 13:05:00,103.53,103.57,103.51,103.51,3000.0,92.8428,92.8787,92.8249,92.8249,3000.0
2013-03-20 13:10:00,103.5,103.5,103.5,103.5,1000.0,92.8159,92.8159,92.8159,92.8159,1000.0
2013-03-20 13:15:00,103.55,103.55,103.49,103.51,5400.0,92.8608,92.8608,92.807,92.8249,5400.0
2013-03-20 13:20:00,103.5,103.57,103.5,103.55,8800.0,92.8159,92.8787,92.8159,92.8608,8800.0
2013-03-20 13:25:00,103.53,103.55,103.52,103.55,1300.0,92.8428,92.8608,92.8339,92.8608,1300.0
2013-03-20 13:30:00,103.53,103.53,103.47,103.5,4400.0,92.8428,92.8428,92.789,92.8159,4400.0
2013-03-20 13:35:00,103.51,103.51,103.44,103.44,1900.0,92.8249,92.8249,92.7621,92.7621,1900.0
2013-03-20 13:40:00,103.43,103.46,103.4,103.46,700.0,92.7532,92.7801,92.7262,92.7801,700.0
2013-03-20 13:45:00,103.43,103.45,103.39,103.39,1800.0,92.7532,92.7711,92.7173,92.7173,1800.0
2013-03-20 13:50:00,103.44,103.48,103.41,103.41,1900.0,92.7621,92.798,92.7352,92.7352,1900.0
2013-03-20 13:55:00,103.46,103.56,103.43,103.48,1400.0,92.7801,92.8697,92.7532,92.798,1400.0
2013-03-20 14:00:00,103.47,103.52,103.35,103.52,1600.0,92.789,92.8339,92.6814,92.8339,1600.0
2013-03-20 14:05:00,103.53,103.63,103.43,103.51,6300.0,92.8428,92.9325,92.7532,92.8249,6300.0
2013-03-20 14:10:00,103.57,103.61,103.48,103.5,3600.0,92.8787,92.9146,92.798,92.8159,3600.0
2013-03-20 14:15:00,103.58,103.6,103.29,103.34,6400.0,92.8877,92.9056,92.6276,92.6724,6400.0
2013-03-20 14:20:00,103.5,103.76,103.5,103.74,5400.0,92.8159,93.0491,92.8159,93.0311,5400.0
2013-03-20 14:25:00,103.7,103.76,103.48,103.52,21500.0,92.9953,93.0491,92.798,92.8339,21500.0
2013-03-20 14:30:00,103.52,103.58,103.42,103.54,5300.0,92.8339,92.8877,92.7442,92.8518,5300.0
2013-03-20 14:35:00,103.57,103.67,103.53,103.67,16200.0,92.8787,92.9684,92.8428,92.9684,16200.0
2013-03-20 14:40:00,103.67,103.7,103.48,103.5,10500.0,92.9684,92.9953,92.798,92.8159,10500.0
2013-03-20 14:45:00,103.55,103.6,103.51,103.51,2800.0,92.8608,92.9056,92.8249,92.8249,2800.0
2013-03-20 14:50:00,103.58,103.58,103.48,103.51,5300.0,92.8877,92.8877,92.798,92.8249,5300.0
2013-03-20 14:55:00,103.54,103.56,103.31,103.33,8700.0,92.8518,92.8697,92.6455,92.6635,8700.0
2013-03-20 15:00:00,103.38,103.39,103.23,103.31,2400.0,92.7083,92.7173,92.5738,92.6455,2400.0
2013-03-20 15:05:00,103.38,103.5,103.26,103.29,4500.0,92.7083,92.8159,92.6007,92.6276,4500.0
2013-03-20 15:10:00,103.36,103.52,103.36,103.5,3800.0,92.6904,92.8339,92.6904,92.8159,3800.0
2013-03-20 15:15:00,103.5,103.5,103.28,103.31,4700.0,92.8159,92.8159,92.6186,92.6455,4700.0
2013-03-20 15:20:00,103.39,103.48,103.39,103.43,1900.0,92.7173,92.798,92.7173,92.7532,1900.0
2013-03-20 15:25:00,103.44,103.44,103.28,103.38,4100.0,92.7621,92.7621,92.6186,92.7083,4100.0
2013-03-20 15:30:00,103.27,103.43,103.27,103.33,3300.0,92.6097,92.7532,92.6097,92.6635,3300.0
2013-03-20 15:35:00,103.33,103.45,103.31,103.36,4400.0,92.6635,92.7711,92.6455,92.6904,4400.0
2013-03-20 15:40:00,103.42,103.49,103.38,103.38,14200.0,92.7442,92.807,92.7083,92.7083,14200.0
2013-03-20 15:45:00,103.43,103.55,103.19,103.25,33300.0,92.7532,92.8608,92.5379,92.5917,33300.0
2013-03-20 15:50:00,103.25,103.4,103.12,103.32,18600.0,92.5917,92.7262,92.4752,92.6545,18600.0
2013-03-20 15:55:00,103.24,103.37,103.13,103.31,13700.0,92.5828,92.6993,92.4841,92.6455,13700.0
2013-03-21 09:30:00,102.76,103.0,102.51,102.64,11200.0,92.1523,92.3675,91.9281,92.0447,11200.0
2013-03-21 09:35:00,102.77,103.02,102.77,103.02,3600.0,92.1613,92.3855,92.1613,92.3855,3600.0
2013-03-21 09:40:00,103.01,103.01,102.92,102.97,1000.0,92.3765,92.3765,92.2958,92.3406,1000.0
2013-03-21 09:45:00,103.05,103.08,102.89,102.92,1000.0,92.4124,92.4393,92.2689,92.2958,1000.0
2013-03-21 09:50:00,102.92,102.98,102.92,102.98,200.0,92.2958,92.3496,92.2958,92.3496,200.0
2013-03-21 09:55:00,103.08,103.21,103.08,103.21,900.0,92.4393,92.5559,92.4393,92.5559,900.0
2013-03-21 10:00:00,103.2,103.21,102.94,103.04,3600.0,92.5469,92.5559,92.3137,92.4034,3600.0
2013-03-21 10:05:00,102.96,103.11,102.86,103.11,1200.0,92.3317,92.4662,92.242,92.4662,1200.0
2013-03-21 10:10:00,102.97,102.97,102.76,102.76,1300.0,92.3406,92.3406,92.1523,92.1523,1300.0
2013-03-21 10:15:00,102.94,102.99,102.62,102.84,2600.0,92.3137,92.3586,92.0268,92.2241,2600.0
2013-03-21 10:20:00,102.56,102.79,102.52,102.52,600.0,91.973,92.1792,91.9371,91.9371,600.0
2013-03-21 10:25:00,102.75,102.91,102.75,102.9,500.0,92.1433,92.2868,92.1433,92.2779,500.0
2013-03-21 10:30:00,102.65,102.77,102.63,102.77,1200.0,92.0537,92.1613,92.0357,92.1613,1200.0
2013-03-21 10:35:00,102.7,102.7,102.65,102.7,600.0,92.0985,92.0985,92.0537,92.0985,600.0
2013-03-21 10:40:00,102.51,102.74,102.51,102.63,500.0,91.9281,92.1344,91.9281,92.0357,500.0
2013-03-21 10:45:00,102.64,102.68,102.56,102.6,1500.0,92.0447,92.0806,91.973,92.0088,1500.0
2013-03-21 10:50:00,102.6,102.78,102.58,102.72,3300.0,92.0088,92.1702,91.9909,92.1164,3300.0
2013-03-21 10:55:00,102.68,102.68,102.68,102.68,300.0,92.0806,92.0806,92.0806,92.0806,300.0
2013-03-21 11:00:00,102.72,102.72,102.59,102.66,5300.0,92.1164,92.1164,91.9999,92.0626,5300.0
2013-03-21 11:05:00,102.65,102.67,102.61,102.61,500.0,92.0537,92.0716,92.0178,92.0178,500.0
2013-03-21 11:10:00,102.64,102.64,102.59,102.6,5600.0,92.0447,92.0447,91.9999,92.0088,5600.0
2013-03-21 11:15:00,102.61,102.77,102.61,102.77,1300.0,92.0178,92.1613,92.0178,92.1613,1300.0
2013-03-21 11:20:00,102.78,102.84,102.78,102.83,600.0,92.1702,92.2241,92.1702,92.2151,600.0
2013-03-21 11:25:00,102.86,102.87,102.86,102.87,200.0,92.242,92.251,92.242,92.251,200.0
2013-03-21 11:30:00,102.85,103.07,102.83,103.03,2600.0,92.233,92.4303,92.2151,92.3944,2600.0
2013-03-21 11:35:00,103.01,103.02,102.87,102.87,2600.0,92.3765,92.3855,92.251,92.251,2600.0
2013-03-21 11:40:00,102.9,102.9,102.72,102.81,400.0,92.2779,92.2779,92.1164,92.1972,400.0
2013-03-21 11:45:00,102.87,102.95,102.75,102.9,8000.0,92.251,92.3227,92.1433,92.2779,8000.0
2013-03-21 11:50:00,102.97,102.98,102.86,102.94,2700.0,92.3406,92.3496,92.242,92.3137,2700.0
2013-03-21 11:55:00,102.94,102.99,102.83,102.98,3700.0,92.3137,92.3586,92.2151,92.3496,3700.0
2013-03-21 12:00:00,102.87,102.87,102.84,102.84,400.0,92.251,92.251,92.2241,92.2241,400.0
2013-03-21 12:05:00,102.9,102.95,102.9,102.93,1100.0,92.2779,92.3227,92.2779,92.3048,1100.0
2013-03-21 12:10:00,102.87,102.96,102.87,102.96,800.0,92.251,92.3317,92.251,92.3317,800.0
2013-03-21 12:15:00,102.92,102.92,102.81,102.91,1400.0,92.2958,92.2958,92.1972,92.2868,1400.0
2013-03-21 12:20:00,102.9,102.97,102.87,102.95,2400.0,92.2779,92.3406,92.251,92.3227,2400.0
2013-03-21 12:25:00,102.92,102.92,102.79,102.85,1100.0,92.2958,92.2958,92.1792,92.233,1100.0
2013-03-21 12:30:00,102.85,102.85,102.83,102.83,200.0,92.233,92.233,92.2151,92.2151,200.0
2013-03-21 12:35:00,102.83,102.88,102.78,102.78,1000.0,92.2151,92.2599,92.1702,92.1702,1000.0
2013-03-21 12:40:00,102.82,102.9,102.81,102.86,7900.0,92.2061,92.2779,92.1972,92.242,7900.0
2013-03-21 12:45:00,102.9,102.93,102.83,102.9,19300.0,92.2779,92.3048,92.2151,92.2779,19300.0
2013-03-21 12:50:00,102.94,103.02,102.87,102.87,1000.0,92.3137,92.3855,92.251,92.251,1000.0
2013-03-21 12:55:00,102.92,102.92,102.92,102.92,100.0,92.2958,92.2958,92.2958,92.2958,100.0
2013-03-21 13:00:00,102.87,102.9,102.83,102.9,2100.0,92.251,92.2779,92.2151,92.2779,2100.0
2013-03-21 13:05:00,102.9,102.96,102.9,102.96,400.0,92.2779,92.3317,92.2779,92.3317,400.0
2013-03-21 13:10:00,102.87,102.87,102.68,102.72,1800.0,92.251,92.251,92.0806,92.1164,1800.0
2013-03-21 13:15:00,102.66,102.76,102.59,102.7,6200.0,92.0626,92.1523,91.9999,92.0985,6200.0
2013-03-21 13:20:00,102.66,102.74,102.61,102.61,2200.0,92.0626,92.1344,92.0178,92.0178,2200.0
2013-03-21 13:25:00,102.64,102.73,102.6,102.69,85100.0,92.0447,92.1254,92.0088,92.0895,85100.0
2013-03-21 13:30:00,102.62,102.88,102.62,102.76,3900.0,92.0268,92.2599,92.0268,92.1523,3900.0
2013-03-21 13:35:00,102.76,102.76,102.76,102.76,0.0,92.1523,92.1523,92.1523,92.1523,0.0
2013-03-21 13:40:00,102.73,102.76,102.59,102.6,4100.0,92.1254,92.1523,91.9999,92.0088,4100.0
2013-03-21 13:45:00,102.6,102.79,102.58,102.69,3500.0,92.0088,92.1792,91.9909,92.0895,3500.0
2013-03-21 13:50:00,102.74,102.74,102.62,102.67,8800.0,92.1344,92.1344,92.0268,92.0716,8800.0
2013-03-21 13:55:00,102.72,102.86,102.6,102.62,4100.0,92.1164,92.242,92.0088,92.0268,4100.0
2013-03-21 14:00:00,102.62,102.67,102.55,102.63,13300.0,92.0268,92.0716,91.964,92.0357,13300.0
2013-03-21 14:05:00,102.65,102.65,102.27,102.58,6900.0,92.0537,92.0537,91.7129,91.9909,6900.0
2013-03-21 14:10:00,102.6,102.92,102.52,102.8,6500.0,92.0088,92.2958,91.9371,92.1882,6500.0
2013-03-21 14:15:00,102.88,102.89,102.75,102.83,12000.0,92.2599,92.2689,92.1433,92.2151,12000.0
2013-03-21 14:20:00,102.83,102.87,102.78,102.85,4700.0,92.2151,92.251,92.1702,92.233,4700.0
2013-03-21 14:25:00,102.81,102.91,102.79,102.8,3700.0,92.1972,92.2868,92.1792,92.1882,3700.0
2013-03-21 14:30:00,102.83,102.85,102.73,102.73,1000.0,92.2151,92.233,92.1254,92.1254,1000.0
2013-03-21 14:35:00,102.73,102.81,102.68,102.68,2400.0,92.1254,92.1972,92.0806,92.0806,2400.0
2013-03-21 14:40:00,102.67,102.89,102.54,102.84,4100.0,92.0716,92.2689,91.955,92.2241,4100.0
2013-03-21 14:45:00,102.83,102.84,102.67,102.81,3300.0,92.2151,92.2241,92.0716,92.1972,3300.0
2013-03-21 14:50:00,102.8,102.84,102.68,102.79,2500.0,92.1882,92.2241,92.0806,92.1792,2500.0
2013-03-21 14:55:00,102.86,102.91,102.78,102.81,3600.0,92.242,92.2868,92.1702,92.1972,3600.0
2013-03-21 15:00:00,102.8,102.9,102.73,102.85,3800.0,92.1882,92.2779,92.1254,92.233,3800.0
2013-03-21 15:05:00,102.89,102.89,102.73,102.8,4300.0,92.2689,92.2689,92.1254,92.1882,4300.0
2013-03-21 15:10:00,102.84,102.84,102.69,102.7,2200.0,92.2241,92.2241,92.0895,92.0985,2200.0
2013-03-21 15:15:00,102.78,102.78,102.71,102.71,2500.0,92.1702,92.1702,92.1075,92.1075,2500.0
2013-03-21 15:20:00,102.75,102.83,102.75,102.8,4000.0,92.1433,92.2151,92.1433,92.1882,4000.0
2013-03-21 15:25:00,102.81,102.89,102.8,102.83,5700.0,92.1972,92.2689,92.1882,92.2151,5700.0
2013-03-21 15:30:00,102.85,102.85,102.78,102.8,16900.0,92.233,92.233,92.1702,92.1882,16900.0
2013-03-21 15:35:00,102.77,102.84,102.75,102.8,3500.0,92.1613,92.2241,92.1433,92.1882,3500.0
2013-03-21 15:40:00,102.8,102.84,102.74,102.84,7700.0,92.1882,92.2241,92.1344,92.2241,7700.0
2013-03-21 15:45:00,102.84,102.84,102.65,102.74,10700.0,92.2241,92.2241,92.0537,92.1344,10700.0
2013-03-21 15:50:00,102.75,102.81,102.39,102.61,12400.0,92.1433,92.1972,91.8205,92.0178,12400.0
2013-03-21 15:55:00,102.51,102.74,102.43,102.55,14700.0,91.9281,92.1344,91.8564,91.964,14700.0
2013-03-22 09:30:00,103.11,103.92,103.11,103.57,14100.0,92.4662,93.1926,92.4662,92.8787,14100.0
2013-03-22 09:35:00,103.59,103.67,102.81,102.9,41400.0,92.8966,92.9684,92.1972,92.2779,41400.0
2013-03-22 09:40:00,102.86,103.13,102.69,103.0,25000.0,92.242,92.4841,92.0895,92.3675,25000.0
2013-03-22 09:45:00,103.0,103.1,102.89,103.01,13000.0,92.3675,92.4572,92.2689,92.3765,13000.0
2013-03-22 09:50:00,102.98,103.06,102.7,102.76,16100.0,92.3496,92.4213,92.0985,92.1523,16100.0
2013-03-22 09:55:00,102.83,102.99,102.61,102.79,14600.0,92.2151,92.3586,92.0178,92.1792,14600.0
2013-03-22 10:00:00,102.83,103.16,102.79,103.03,15500.0,92.2151,92.511,92.1792,92.3944,15500.0
2013-03-22 10:05:00,103.02,103.29,103.02,103.28,19400.0,92.3855,92.6276,92.3855,92.6186,19400.0
2013-03-22 10:10:00,103.25,103.57,103.25,103.4,11800.0,92.5917,92.8787,92.5917,92.7262,11800.0
2013-03-22 10:15:00,103.55,103.55,103.39,103.39,11000.0,92.8608,92.8608,92.7173,92.7173,11000.0
2013-03-22 10:20:00,103.37,103.37,102.74,102.76,14600.0,92.6993,92.6993,92.1344,92.1523,14600.0
2013-03-22 10:25:00,102.84,103.01,102.84,103.01,6400.0,92.2241,92.3765,92.2241,92.3765,6400.0
2013-03-22 10:30:00,102.92,103.12,102.92,103.0,12100.0,92.2958,92.4752,92.2958,92.3675,12100.0
2013-03-22 10:35:00,102.96,103.06,102.56,102.73,14500.0,92.3317,92.4213,91.973,92.1254,14500.0
2013-03-22 10:40:00,102.7,102.74,102.5,102.7,35500.0,92.0985,92.1344,91.9192,92.0985,35500.0
2013-03-22 10:45:00,102.78,102.87,102.5,102.53,10400.0,92.1702,92.251,91.9192,91.9461,10400.0
2013-03-22 10:50:00,102.53,102.74,102.5,102.63,11800.0,91.9461,92.1344,91.9192,92.0357,11800.0
2013-03-22 10:55:00,102.68,103.0,102.62,102.76,10000.0,92.0806,92.3675,92.0268,92.1523,10000.0
2013-03-22 11:00:00,102.81,102.88,102.52,102.56,16800.0,92.1972,92.2599,91.9371,91.973,16800.0
2013-03-22 11:05:00,102.71,102.77,102.51,102.56,12800.0,92.1075,92.1613,91.9281,91.973,12800.0
2013-03-22 11:10:00,102.55,102.73,102.5,102.54,19700.0,91.964,92.1254,91.9192,91.955,19700.0
2013-03-22 11:15:00,102.61,102.71,102.5,102.55,15900.0,92.0178,92.1075,91.9192,91.964,15900.0
2013-03-22 11:20:00,102.53,102.65,102.5,102.61,11900.0,91.9461,92.0537,91.9192,92.0178,11900.0
2013-03-22 11:25:00,102.56,103.06,102.55,102.99,10600.0,91.973,92.4213,91.964,92.3586,10600.0
2013-03-22 11:30:00,103.0,103.02,102.75,102.98,4100.0,92.3675,92.3855,92.1433,92.3496,4100.0
2013-03-22 11:35:00,102.91,103.02,102.87,102.99,7500.0,92.2868,92.3855,92.251,92.3586,7500.0
2013-03-22 11:40:00,102.96,103.0,102.76,102.8,8000.0,92.3317,92.3675,92.1523,92.1882,8000.0
2013-03-22 11:45:00,102.79,102.86,102.74,102.84,5700.0,92.1792,92.242,92.1344,92.2241,5700.0
2013-03-22 11:50:00,102.82,102.87,102.61,102.73,6200.0,92.2061,92.251,92.0178,92.1254,6200.0
2013-03-22 11:55:00,102.76,102.77,102.5,102.53,18300.0,92.1523,92.1613,91.9192,91.9461,18300.0
2013-03-22 12:00:00,102.54,102.67,102.51,102.63,7400.0,91.955,92.0716,91.9281,92.0357,7400.0
2013-03-22 12:05:00,102.62,102.65,102.51,102.54,9800.0,92.0268,92.0537,91.9281,91.955,9800.0
2013-03-22 12:10:00,102.55,102.63,102.51,102.52,11500.0,91.964,92.0357,91.9281,91.9371,11500.0
2013-03-22 12:15:00,102.53,102.62,102.53,102.58,13800.0,91.9461,92.0268,91.9461,91.9909,13800.0
2013-03-22 12:20:00,102.61,102.72,102.57,102.68,11300.0,92.0178,92.1164,91.9819,92.0806,11300.0
2013-03-22 12:25:00,102.68,102.72,102.54,102.58,12600.0,92.0806,92.1164,91.955,91.9909,12600.0
2013-03-22 12:30:00,102.57,102.66,102.54,102.6,15200.0,91.9819,92.0626,91.955,92.0088,15200.0
2013-03-22 12:35:00,102.62,102.69,102.56,102.69,9800.0,92.0268,92.0895,91.973,92.0895,9800.0
2013-03-22 12:40:00,102.62,102.79,102.6,102.75,14600.0,92.0268,92.1792,92.0088,92.1433,14600.0
2013-03-22 12:45:00,102.7,102.76,102.62,102.71,15800.0,92.0985,92.1523,92.0268,92.1075,15800.0
2013-03-22 12:50:00,102.69,102.74,102.61,102.64,17500.0,92.0895,92.1344,92.0178,92.0447,17500.0
2013-03-22 12:55:00,102.64,102.69,102.61,102.68,12600.0,92.0447,92.0895,92.0178,92.0806,12600.0
2013-03-22 13:00:00,102.68,102.69,102.56,102.68,12600.0,92.0806,92.0895,91.973,92.0806,12600.0
2013-03-22 13:05:00,102.65,102.68,102.52,102.54,10300.0,92.0537,92.0806,91.9371,91.955,10300.0
2013-03-22 13:10:00,102.55,102.61,102.53,102.55,10400.0,91.964,92.0178,91.9461,91.964,10400.0
2013-03-22 13:15:00,102.57,102.6,102.54,102.56,4600.0,91.9819,92.0088,91.955,91.973,4600.0
2013-03-22 13:20:00,102.57,102.62,102.57,102.61,3000.0,91.9819,92.0268,91.9819,92.0178,3000.0
2013-03-22 13:25:00,102.61,102.72,102.61,102.69,4900.0,92.0178,92.1164,92.0178,92.0895,4900.0
2013-03-22 13:30:00,102.66,102.72,102.55,102.67,5200.0,92.0626,92.1164,91.964,92.0716,5200.0
2013-03-22 13:35:00,102.65,102.73,102.62,102.7,3100.0,92.0537,92.1254,92.0268,92.0985,3100.0
2013-03-22 13:40:00,102.72,102.78,102.7,102.75,11700.0,92.1164,92.1702,92.0985,92.1433,11700.0
2013-03-22 13:45:00,102.77,102.85,102.6,102.73,12700.0,92.1613,92.233,92.0088,92.1254,12700.0
2013-03-22 13:50:00,102.73,103.1,102.73,103.0,10100.0,92.1254,92.4572,92.1254,92.3675,10100.0
2013-03-22 13:55:00,103.02,103.06,102.76,103.06,7500.0,92.3855,92.4213,92.1523,92.4213,7500.0
2013-03-22 14:00:00,103.06,103.06,102.91,102.91,7300.0,92.4213,92.4213,92.2868,92.2868,7300.0
2013-03-22 14:05:00,103.01,103.06,102.97,102.98,8200.0,92.3765,92.4213,92.3406,92.3496,8200.0
2013-03-22 14:10:00,102.98,103.07,102.94,103.06,6200.0,92.3496,92.4303,92.3137,92.4213,6200.0
2013-03-22 14:15:00,103.06,103.07,102.98,103.03,6900.0,92.4213,92.4303,92.3496,92.3944,6900.0
2013-03-22 14:20:00,103.03,103.05,102.82,103.01,15800.0,92.3944,92.4124,92.2061,92.3765,15800.0
2013-03-22 14:25:00,103.0,103.02,102.92,103.0,6000.0,92.3675,92.3855,92.2958,92.3675,6000.0
2013-03-22 14:30:00,103.0,103.0,102.87,102.93,7700.0,92.3675,92.3675,92.251,92.3048,7700.0
2013-03-22 14:35:00,102.94,103.01,102.83,102.9,14900.0,92.3137,92.3765,92.2151,92.2779,14900.0
2013-03-22 14:40:00,102.96,103.03,102.89,102.9,12800.0,92.3317,92.3944,92.2689,92.2779,12800.0
2013-03-22 14:45:00,102.92,103.07,102.92,102.92,10000.0,92.2958,92.4303,92.2958,92.2958,10000.0
2013-03-22 14:50:00,102.93,103.02,102.93,102.96,8600.0,92.3048,92.3855,92.3048,92.3317,8600.0
2013-03-22 14:55:00,102.98,102.99,102.83,102.94,13900.0,92.3496,92.3586,92.2151,92.3137,13900.0
2013-03-22 15:00:00,102.93,103.01,102.9,102.95,11800.0,92.3048,92.3765,92.2779,92.3227,11800.0
2013-03-22 15:05:00,102.98,103.0,102.98,103.0,7900.0,92.3496,92.3675,92.3496,92.3675,7900.0
2013-03-22 15:10:00,103.01,103.01,102.78,102.82,28000.0,92.3765,92.3765,92.1702,92.2061,28000.0
2013-03-22 15:15:00,102.83,102.98,102.78,102.81,12900.0,92.2151,92.3496,92.1702,92.1972,12900.0
2013-03-22 15:20:00,102.87,102.91,102.73,102.85,8300.0,92.251,92.2868,92.1254,92.233,8300.0
2013-03-22 15:25:00,102.87,102.92,102.7,102.76,15700.0,92.251,92.2958,92.0985,92.1523,15700.0
2013-03-22 15:30:00,102.79,102.94,102.7,102.94,15600.0,92.1792,92.3137,92.0985,92.3137,15600.0
2013-03-22 15:35:00,102.97,103.07,102.8,102.91,23100.0,92.3406,92.4303,92.1882,92.2868,23100.0
2013-03-22 15:40:00,102.96,103.03,102.8,102.82,38800.0,92.3317,92.3944,92.1882,92.2061,38800.0
2013-03-22 15:45:00,102.73,102.96,102.72,102.92,19000.0,92.1254,92.3317,92.1164,92.2958,19000.0
2013-03-22 15:50:00,102.89,102.97,102.72,102.75,35400.0,92.2689,92.3406,92.1164,92.1433,35400.0
2013-03-22 15:55:00,102.72,102.78,102.63,102.7,53200.0,92.1164,92.1702,92.0357,92.0985,53200.0
2013-03-25 09:30:00,102.96,103.23,102.75,102.86,5600.0,92.3317,92.5738,92.1433,92.242,5600.0
2013-03-25 09:35:00,102.79,103.01,102.74,102.97,1700.0,92.1792,92.3765,92.1344,92.3406,1700.0
2013-03-25 09:40:00,103.27,103.61,103.27,103.47,2500.0,92.6097,92.9146,92.6097,92.789,2500.0
2013-03-25 09:45:00,103.58,103.6,103.26,103.36,9500.0,92.8877,92.9056,92.6007,92.6904,9500.0
2013-03-25 09:50:00,103.32,103.41,102.94,103.09,25100.0,92.6545,92.7352,92.3137,92.4482,25100.0
2013-03-25 09:55:00,103.24,103.42,103.09,103.42,7600.0,92.5828,92.7442,92.4482,92.7442,7600.0
2013-03-25 10:00:00,103.5,103.52,103.13,103.14,15800.0,92.8159,92.8339,92.4841,92.4931,15800.0
2013-03-25 10:05:00,103.17,103.37,103.15,103.36,2800.0,92.52,92.6993,92.5021,92.6904,2800.0
2013-03-25 10:10:00,103.48,103.48,103.05,103.05,9700.0,92.798,92.798,92.4124,92.4124,9700.0
2013-03-25 10:15:00,103.07,103.27,102.99,103.16,13500.0,92.4303,92.6097,92.3586,92.511,13500.0
2013-03-25 10:20:00,103.04,103.07,102.92,102.92,1200.0,92.4034,92.4303,92.2958,92.2958,1200.0
2013-03-25 10:25:00,102.69,102.8,102.66,102.8,1700.0,92.0895,92.1882,92.0626,92.1882,1700.0
2013-03-25 10:30:00,102.76,103.02,102.76,102.96,2200.0,92.1523,92.3855,92.1523,92.3317,2200.0
2013-03-25 10:35:00,102.94,102.95,102.8,102.8,1000.0,92.3137,92.3227,92.1882,92.1882,1000.0
2013-03-25 10:40:00,102.78,102.95,102.65,102.65,1600.0,92.1702,92.3227,92.0537,92.0537,1600.0
2013-03-25 10:45:00,102.51,102.59,102.35,102.51,1300.0,91.9281,91.9999,91.7846,91.9281,1300.0
2013-03-25 10:50:00,102.64,102.81,102.61,102.74,2400.0,92.0447,92.1972,92.0178,92.1344,2400.0
2013-03-25 10:55:00,102.77,102.8,102.63,102.63,2500.0,92.1613,92.1882,92.0357,92.0357,2500.0
2013-03-25 11:00:00,102.55,102.71,102.55,102.7,1400.0,91.964,92.1075,91.964,92.0985,1400.0
2013-03-25 11:05:00,102.86,102.91,102.68,102.68,2000.0,92.242,92.2868,92.0806,92.0806,2000.0
2013-03-25 11:10:00,102.83,102.83,102.66,102.72,1600.0,92.2151,92.2151,92.0626,92.1164,1600.0
2013-03-25 11:15:00,102.65,102.71,102.52,102.6,700.0,92.0537,92.1075,91.9371,92.0088,700.0
2013-03-25 11:20:00,102.52,102.74,102.52,102.66,5100.0,91.9371,92.1344,91.9371,92.0626,5100.0
2013-03-25 11:25:00,102.52,102.53,102.52,102.53,500.0,91.9371,91.9461,91.9371,91.9461,500.0
2013-03-25 11:30:00,102.35,102.6,102.35,102.59,1100.0,91.7846,92.0088,91.7846,91.9999,1100.0
2013-03-25 11:35:00,102.56,102.6,102.38,102.49,4700.0,91.973,92.0088,91.8115,91.9102,4700.0
2013-03-25 11:40:00,102.46,102.56,102.37,102.53,2700.0,91.8833,91.973,91.8026,91.9461,2700.0
2013-03-25 11:45:00,102.41,102.62,102.41,102.6,2600.0,91.8384,92.0268,91.8384,92.0088,2600.0
2013-03-25 11:50:00,102.57,102.74,102.48,102.5,5900.0,91.9819,92.1344,91.9012,91.9192,5900.0
2013-03-25 11:55:00,102.55,102.55,102.42,102.53,1000.0,91.964,91.964,91.8474,91.9461,1000.0
2013-03-25 12:00:00,102.5,102.77,102.37,102.48,6100.0,91.9192,92.1613,91.8026,91.9012,6100.0
2013-03-25 12:05:00,102.5,102.55,102.26,102.31,1900.0,91.9192,91.964,91.7039,91.7488,1900.0
2013-03-25 12:10:00,102.28,102.39,102.11,102.39,5500.0,91.7219,91.8205,91.5694,91.8205,5500.0
2013-03-25 12:15:00,102.48,102.48,102.17,102.24,1900.0,91.9012,91.9012,91.6232,91.686,1900.0
2013-03-25 12:20:00,102.12,102.22,101.69,101.83,7200.0,91.5784,91.6681,91.1928,91.3183,7200.0
2013-03-25 12:25:00,101.73,101.78,101.47,101.78,10300.0,91.2286,91.2735,90.9955,91.2735,10300.0
2013-03-25 12:30:00,101.52,101.6,101.37,101.6,12800.0,91.0403,91.1121,90.9058,91.1121,12800.0
2013-03-25 12:35:00,101.5,101.56,101.31,101.49,7500.0,91.0224,91.0762,90.852,91.0134,7500.0
2013-03-25 12:40:00,101.44,101.69,101.39,101.69,15100.0,90.9686,91.1928,90.9237,91.1928,15100.0
2013-03-25 12:45:00,101.69,101.7,101.64,101.7,3200.0,91.1928,91.2017,91.1479,91.2017,3200.0
2013-03-25 12:50:00,101.69,101.74,101.41,101.53,4100.0,91.1928,91.2376,90.9417,91.0493,4100.0
2013-03-25 12:55:00,101.48,101.63,101.4,101.53,6200.0,91.0044,91.139,90.9327,91.0493,6200.0
2013-03-25 13:00:00,101.5,101.69,101.4,101.69,10100.0,91.0224,91.1928,90.9327,91.1928,10100.0
2013-03-25 13:05:00,101.58,101.6,101.33,101.52,9200.0,91.0941,91.1121,90.8699,91.0403,9200.0
2013-03-25 13:10:00,101.52,101.58,101.5,101.55,1300.0,91.0403,91.0941,91.0224,91.0672,1300.0
2013-03-25 13:15:00,101.53,101.65,101.43,101.58,2600.0,91.0493,91.1569,90.9596,91.0941,2600.0
2013-03-25 13:20:00,101.57,101.8,101.49,101.56,7400.0,91.0852,91.2914,91.0134,91.0762,7400.0
2013-03-25 13:25:00,101.65,102.08,101.64,101.91,11100.0,91.1569,91.5425,91.1479,91.3901,11100.0
2013-03-25 13:30:00,101.87,101.97,101.82,101.88,1600.0,91.3542,91.4439,91.3093,91.3632,1600.0
2013-03-25 13:35:00,101.94,101.94,101.86,101.91,2200.0,91.417,91.417,91.3452,91.3901,2200.0
2013-03-25 13:40:00,101.87,101.96,101.77,101.77,1500.0,91.3542,91.4349,91.2645,91.2645,1500.0
2013-03-25 13:45:00,101.85,102.1,101.75,102.0,6400.0,91.3363,91.5604,91.2466,91.4708,6400.0
2013-03-25 13:50:00,102.03,102.23,101.9,101.99,18200.0,91.4977,91.677,91.3811,91.4618,18200.0
2013-03-25 13:55:00,102.11,102.2,101.89,101.89,10000.0,91.5694,91.6501,91.3721,91.3721,10000.0
2013-03-25 14:00:00,101.88,102.0,101.85,101.87,3800.0,91.3632,91.4708,91.3363,91.3542,3800.0
2013-03-25 14:05:00,101.86,102.0,101.82,101.84,2200.0,91.3452,91.4708,91.3093,91.3273,2200.0
2013-03-25 14:10:00,101.97,101.97,101.88,101.88,2900.0,91.4439,91.4439,91.3632,91.3632,2900.0
2013-03-25 14:15:00,101.93,102.0,101.85,101.95,2800.0,91.408,91.4708,91.3363,91.4259,2800.0
2013-03-25 14:20:00,101.9,101.93,101.83,101.86,1400.0,91.3811,91.408,91.3183,91.3452,1400.0
2013-03-25 14:25:00,101.86,102.04,101.85,101.92,2700.0,91.3452,91.5066,91.3363,91.399,2700.0
2013-03-25 14:30:00,101.85,101.96,101.83,101.89,2400.0,91.3363,91.4349,91.3183,91.3721,2400.0
2013-03-25 14:35:00,101.85,101.86,101.75,101.78,1800.0,91.3363,91.3452,91.2466,91.2735,1800.0
2013-03-25 14:40:00,101.82,101.86,101.74,101.79,3700.0,91.3093,91.3452,91.2376,91.2824,3700.0
2013-03-25 14:45:00,101.8,101.82,101.75,101.8,1400.0,91.2914,91.3093,91.2466,91.2914,1400.0
2013-03-25 14:50:00,101.78,101.88,101.78,101.88,1200.0,91.2735,91.3632,91.2735,91.3632,1200.0
2013-03-25 14:55:00,101.81,101.82,101.75,101.79,2400.0,91.3004,91.3093,91.2466,91.2824,2400.0
2013-03-25 15:00:00,101.81,101.81,101.65,101.75,2900.0,91.3004,91.3004,91.1569,91.2466,2900.0
2013-03-25 15:05:00,101.73,101.91,101.73,101.8,9100.0,91.2286,91.3901,91.2286,91.2914,9100.0
2013-03-25 15:10:00,101.87,101.88,101.79,101.8,5400.0,91.3542,91.3632,91.2824,91.2914,5400.0
2013-03-25 15:15:00,101.78,101.88,101.77,101.77,2500.0,91.2735,91.3632,91.2645,91.2645,2500.0
2013-03-25 15:20:00,101.74,101.94,101.74,101.86,5900.0,91.2376,91.417,91.2376,91.3452,5900.0
2013-03-25 15:25:00,101.95,102.0,101.8,101.8,4200.0,91.4259,91.4708,91.2914,91.2914,4200.0
2013-03-25 15:30:00,101.71,101.89,101.71,101.84,5600.0,91.2107,91.3721,91.2107,91.3273,5600.0
2013-03-25 15:35:00,101.89,102.03,101.75,102.01,8700.0,91.3721,91.4977,91.2466,91.4797,8700.0
2013-03-25 15:40:00,102.01,102.03,101.79,101.83,5300.0,91.4797,91.4977,91.2824,91.3183,5300.0
2013-03-25 15:45:00,101.85,101.9,101.63,101.68,6500.0,91.3363,91.3811,91.139,91.1838,6500.0
2013-03-25 15:50:00,101.69,101.95,101.69,101.94,8000.0,91.1928,91.4259,91.1928,91.417,8000.0
2013-03-25 15:55:00,101.92,102.06,101.83,101.85,14700.0,91.399,91.5246,91.3183,91.3363,14700.0
2013-03-26 09:30:00,102.2,102.38,102.0,102.03,3200.0,91.6501,91.8115,91.4708,91.4977,3200.0
2013-03-26 09:35:00,102.0,102.22,101.91,102.06,5400.0,91.4708,91.6681,91.3901,91.5246,5400.0
2013-03-26 09:40:00,102.0,102.42,102.0,102.24,9500.0,91.4708,91.8474,91.4708,91.686,9500.0
2013-03-26 09:45:00,102.41,102.51,102.16,102.18,1300.0,91.8384,91.9281,91.6142,91.6322,1300.0
2013-03-26 09:50:00,102.18,102.2,101.86,101.96,3300.0,91.6322,91.6501,91.3452,91.4349,3300.0
2013-03-26 09:55:00,101.96,102.15,101.89,101.96,3300.0,91.4349,91.6053,91.3721,91.4349,3300.0
2013-03-26 10:00:00,101.9,102.13,101.77,101.8,6400.0,91.3811,91.5873,91.2645,91.2914,6400.0
2013-03-26 10:05:00,101.88,102.05,101.88,102.05,2700.0,91.3632,91.5156,91.3632,91.5156,2700.0
2013-03-26 10:10:00,102.05,102.17,101.96,102.07,3700.0,91.5156,91.6232,91.4349,91.5335,3700.0
2013-03-26 10:15:00,102.0,102.06,101.82,101.82,3800.0,91.4708,91.5246,91.3093,91.3093,3800.0
2013-03-26 10:20:00,101.91,101.99,101.89,101.99,1500.0,91.3901,91.4618,91.3721,91.4618,1500.0
2013-03-26 10:25:00,101.97,102.07,101.93,101.97,3900.0,91.4439,91.5335,91.408,91.4439,3900.0
2013-03-26 10:30:00,101.98,102.02,101.93,101.94,11800.0,91.4528,91.4887,91.408,91.417,11800.0
2013-03-26 10:35:00,101.98,101.98,101.86,101.87,2800.0,91.4528,91.4528,91.3452,91.3542,2800.0
2013-03-26 10:40:00,101.85,101.92,101.78,101.78,3400.0,91.3363,91.399,91.2735,91.2735,3400.0
2013-03-26 10:45:00,101.8,101.81,101.71,101.81,3700.0,91.2914,91.3004,91.2107,91.3004,3700.0
2013-03-26 10:50:00,101.8,101.9,101.78,101.82,2000.0,91.2914,91.3811,91.2735,91.3093,2000.0
2013-03-26 10:55:00,101.85,101.9,101.76,101.86,1700.0,91.3363,91.3811,91.2555,91.3452,1700.0
2013-03-26 11:00:00,101.9,101.9,101.81,101.86,2000.0,91.3811,91.3811,91.3004,91.3452,2000.0
2013-03-26 11:05:00,101.83,101.83,101.72,101.72,2100.0,91.3183,91.3183,91.2197,91.2197,2100.0
2013-03-26 11:10:00,101.74,101.84,101.74,101.84,700.0,91.2376,91.3273,91.2376,91.3273,700.0
2013-03-26 11:15:00,101.76,101.8,101.73,101.79,3400.0,91.2555,91.2914,91.2286,91.2824,3400.0
2013-03-26 11:20:00,101.85,101.85,101.7,101.73,1500.0,91.3363,91.3363,91.2017,91.2286,1500.0
2013-03-26 11:25:00,101.75,101.85,101.7,101.73,3100.0,91.2466,91.3363,91.2017,91.2286,3100.0
2013-03-26 11:30:00,101.8,101.85,101.7,101.74,1400.0,91.2914,91.3363,91.2017,91.2376,1400.0
2013-03-26 11:35:00,101.7,101.77,101.66,101.71,3700.0,91.2017,91.2645,91.1659,91.2107,3700.0
2013-03-26 11:40:00,101.76,101.76,101.66,101.7,2000.0,91.2555,91.2555,91.1659,91.2017,2000.0
2013-03-26 11:45:00,101.65,101.75,101.65,101.75,1100.0,91.1569,91.2466,91.1569,91.2466,1100.0
2013-03-26 11:50:00,101.72,101.72,101.58,101.71,3700.0,91.2197,91.2197,91.0941,91.2107,3700.0
2013-03-26 11:55:00,101.71,101.71,101.71,101.71,0.0,91.2107,91.2107,91.2107,91.2107,0.0
2013-03-26 12:00:00,101.66,101.66,101.55,101.61,1500.0,91.1659,91.1659,91.0672,91.121,1500.0
2013-03-26 12:05:00,101.59,101.7,101.59,101.7,2000.0,91.1031,91.2017,91.1031,91.2017,2000.0
2013-03-26 12:10:00,101.63,101.66,101.59,101.59,900.0,91.139,91.1659,91.1031,91.1031,900.0
2013-03-26 12:15:00,101.59,101.59,101.42,101.42,1000.0,91.1031,91.1031,90.9506,90.9506,1000.0
2013-03-26 12:20:00,101.47,101.47,101.33,101.41,1300.0,90.9955,90.9955,90.8699,90.9417,1300.0
2013-03-26 12:25:00,101.39,101.54,101.32,101.53,9100.0,90.9237,91.0583,90.861,91.0493,9100.0
2013-03-26 12:30:00,101.48,101.54,101.45,101.45,2000.0,91.0044,91.0583,90.9775,90.9775,2000.0
2013-03-26 12:35:00,101.45,101.6,101.45,101.54,2000.0,90.9775,91.1121,90.9775,91.0583,2000.0
2013-03-26 12:40:00,101.53,101.53,101.53,101.53,100.0,91.0493,91.0493,91.0493,91.0493,100.0
2013-03-26 12:45:00,101.53,101.6,101.51,101.51,900.0,91.0493,91.1121,91.0313,91.0313,900.0
2013-03-26 12:50:00,101.51,101.51,101.39,101.39,1900.0,91.0313,91.0313,90.9237,90.9237,1900.0
2013-03-26 12:55:00,101.45,101.47,101.29,101.45,3200.0,90.9775,90.9955,90.8341,90.9775,3200.0
2013-03-26 13:00:00,101.5,101.5,101.35,101.42,1400.0,91.0224,91.0224,90.8879,90.9506,1400.0
2013-03-26 13:05:00,101.36,101.4,101.32,101.33,700.0,90.8968,90.9327,90.861,90.8699,700.0
2013-03-26 13:10:00,101.33,101.4,101.33,101.4,1000.0,90.8699,90.9327,90.8699,90.9327,1000.0
2013-03-26 13:15:00,101.34,101.39,101.29,101.34,1300.0,90.8789,90.9237,90.8341,90.8789,1300.0
2013-03-26 13:20:00,101.35,101.52,101.35,101.52,1400.0,90.8879,91.0403,90.8879,91.0403,1400.0
2013-03-26 13:25:00,101.5,101.53,101.42,101.52,1900.0,91.0224,91.0493,90.9506,91.0403,1900.0
2013-03-26 13:30:00,101.45,101.66,101.34,101.66,5500.0,90.9775,91.1659,90.8789,91.1659,5500.0
2013-03-26 13:35:00,101.62,101.67,101.52,101.58,2500.0,91.13,91.1748,91.0403,91.0941,2500.0
2013-03-26 13:40:00,101.54,101.55,101.44,101.51,2000.0,91.0583,91.0672,90.9686,91.0313,2000.0
2013-03-26 13:45:00,101.49,101.64,101.39,101.64,3900.0,91.0134,91.1479,90.9237,91.1479,3900.0
2013-03-26 13:50:00,101.55,101.57,101.52,101.57,700.0,91.0672,91.0852,91.0403,91.0852,700.0
2013-03-26 13:55:00,101.56,101.57,101.43,101.57,2100.0,91.0762,91.0852,90.9596,91.0852,2100.0
2013-03-26 14:00:00,101.48,101.54,101.45,101.53,1400.0,91.0044,91.0583,90.9775,91.0493,1400.0
2013-03-26 14:05:00,101.54,101.57,101.52,101.54,500.0,91.0583,91.0852,91.0403,91.0583,500.0
2013-03-26 14:10:00,101.5,101.52,101.48,101.48,1100.0,91.0224,91.0403,91.0044,91.0044,1100.0
2013-03-26 14:15:00,101.47,101.53,101.47,101.52,900.0,90.9955,91.0493,90.9955,91.0403,900.0
2013-03-26 14:20:00,101.54,101.55,101.43,101.5,2600.0,91.0583,91.0672,90.9596,91.0224,2600.0
2013-03-26 14:25:00,101.43,101.59,101.42,101.55,5000.0,90.9596,91.1031,90.9506,91.0672,5000.0
2013-03-26 14:30:00,101.47,101.61,101.47,101.53,59000.0,90.9955,91.121,90.9955,91.0493,59000.0
2013-03-26 14:35:00,101.51,101.77,101.48,101.51,41400.0,91.0313,91.2645,91.0044,91.0313,41400.0
2013-03-26 14:40:00,101.52,101.73,101.46,101.62,9000.0,91.0403,91.2286,90.9865,91.13,9000.0
2013-03-26 14:45:00,101.6,101.66,101.5,101.56,2100.0,91.1121,91.1659,91.0224,91.0762,2100.0
2013-03-26 14:50:00,101.55,101.63,101.52,101.55,2800.0,91.0672,91.139,91.0403,91.0672,2800.0
2013-03-26 14:55:00,101.59,101.61,101.51,101.51,7100.0,91.1031,91.121,91.0313,91.0313,7100.0
2013-03-26 15:00:00,101.56,101.56,101.51,101.54,1600.0,91.0762,91.0762,91.0313,91.0583,1600.0
2013-03-26 15:05:00,101.58,101.6,101.5,101.55,4000.0,91.0941,91.1121,91.0224,91.0672,4000.0
2013-03-26 15:10:00,101.52,101.64,101.48,101.48,12100.0,91.0403,91.1479,91.0044,91.0044,12100.0
2013-03-26 15:15:00,101.5,101.57,101.44,101.5,13400.0,91.0224,91.0852,90.9686,91.0224,13400.0
2013-03-26 15:20:00,101.51,101.84,101.51,101.82,11500.0,91.0313,91.3273,91.0313,91.3093,11500.0
2013-03-26 15:25:00,101.86,102.18,101.82,102.18,11500.0,91.3452,91.6322,91.3093,91.6322,11500.0
2013-03-26 15:30:00,102.08,102.18,102.07,102.17,4400.0,91.5425,91.6322,91.5335,91.6232,4400.0
2013-03-26 15:35:00,102.14,102.15,101.9,101.95,5500.0,91.5963,91.6053,91.3811,91.4259,5500.0
2013-03-26 15:40:00,101.91,101.97,101.88,101.88,2200.0,91.3901,91.4439,91.3632,91.3632,2200.0
2013-03-26 15:45:00,101.88,102.06,101.8,102.01,13300.0,91.3632,91.5246,91.2914,91.4797,13300.0
2013-03-26 15:50:00,102.02,102.03,101.92,101.98,3900.0,91.4887,91.4977,91.399,91.4528,3900.0
2013-03-26 15:55:00,101.97,102.03,101.86,101.92,31300.0,91.4439,91.4977,91.3452,91.399,31300.0
2013-03-27 09:30:00,106.57,106.57,100.6,100.64,7800.0,95.569,95.569,90.2153,90.2512,7800.0
2013-03-27 09:35:00,100.72,100.87,100.55,100.87,600.0,90.3229,90.4574,90.1704,90.4574,600.0
2013-03-27 09:40:00,100.67,100.67,100.63,100.65,600.0,90.2781,90.2781,90.2422,90.2601,600.0
2013-03-27 09:45:00,100.64,100.77,100.59,100.59,900.0,90.2512,90.3677,90.2063,90.2063,900.0
2013-03-27 09:50:00,100.59,100.7,100.46,100.56,6400.0,90.2063,90.305,90.0897,90.1794,6400.0
2013-03-27 09:55:00,100.51,100.51,100.11,100.16,1400.0,90.1346,90.1346,89.7759,89.8207,1400.0
2013-03-27 10:00:00,100.28,100.53,100.07,100.53,2300.0,89.9283,90.1525,89.74,90.1525,2300.0
2013-03-27 10:05:00,100.59,100.59,100.31,100.32,900.0,90.2063,90.2063,89.9552,89.9642,900.0
2013-03-27 10:10:00,100.32,100.37,100.18,100.26,2100.0,89.9642,90.009,89.8386,89.9104,2100.0
2013-03-27 10:15:00,100.2,100.4,100.19,100.38,2200.0,89.8566,90.0359,89.8476,90.018,2200.0
2013-03-27 10:20:00,100.35,100.72,100.35,100.66,6000.0,89.9911,90.3229,89.9911,90.2691,6000.0
2013-03-27 10:25:00,100.66,100.73,100.62,100.73,1000.0,90.2691,90.3319,90.2332,90.3319,1000.0
2013-03-27 10:30:00,100.77,100.81,100.71,100.81,700.0,90.3677,90.4036,90.3139,90.4036,700.0
2013-03-27 10:35:00,100.8,100.85,100.69,100.85,1400.0,90.3946,90.4395,90.296,90.4395,1400.0
2013-03-27 10:40:00,100.83,100.96,100.79,100.9,1600.0,90.4215,90.5381,90.3857,90.4843,1600.0
2013-03-27 10:45:00,100.98,100.98,100.85,100.86,1100.0,90.5561,90.5561,90.4395,90.4484,1100.0
2013-03-27 10:50:00,100.92,101.01,100.82,100.87,3200.0,90.5023,90.583,90.4126,90.4574,3200.0
2013-03-27 10:55:00,100.75,100.97,100.69,100.97,1000.0,90.3498,90.5471,90.296,90.5471,1000.0
2013-03-27 11:00:00,101.06,101.14,101.05,101.06,1200.0,90.6278,90.6995,90.6188,90.6278,1200.0
2013-03-27 11:05:00,100.97,101.09,100.97,101.09,500.0,90.5471,90.6547,90.5471,90.6547,500.0
2013-03-27 11:10:00,101.11,101.11,100.85,100.89,900.0,90.6726,90.6726,90.4395,90.4753,900.0
2013-03-27 11:15:00,100.86,101.06,100.86,100.96,2300.0,90.4484,90.6278,90.4484,90.5381,2300.0
2013-03-27 11:20:00,100.98,101.55,100.91,101.5,18800.0,90.5561,91.0672,90.4933,91.0224,18800.0
2013-03-27 11:25:00,101.47,101.5,101.37,101.49,3900.0,90.9955,91.0224,90.9058,91.0134,3900.0
2013-03-27 11:30:00,101.42,101.53,101.39,101.53,3000.0,90.9506,91.0493,90.9237,91.0493,3000.0
2013-03-27 11:35:00,101.51,101.7,101.41,101.7,8500.0,91.0313,91.2017,90.9417,91.2017,8500.0
2013-03-27 11:40:00,101.62,101.73,101.62,101.73,400.0,91.13,91.2286,91.13,91.2286,400.0
2013-03-27 11:45:00,101.57,101.75,101.57,101.69,1900.0,91.0852,91.2466,91.0852,91.1928,1900.0
2013-03-27 11:50:00,101.69,101.85,101.69,101.73,2600.0,91.1928,91.3363,91.1928,91.2286,2600.0
2013-03-27 11:55:00,101.81,101.81,101.68,101.68,800.0,91.3004,91.3004,91.1838,91.1838,800.0
2013-03-27 12:00:00,101.68,101.68,101.68,101.68,0.0,91.1838,91.1838,91.1838,91.1838,0.0
2013-03-27 12:05:00,101.67,101.8,101.61,101.8,3100.0,91.1748,91.2914,91.121,91.2914,3100.0
2013-03-27 12:10:00,101.77,101.86,101.75,101.8,4700.0,91.2645,91.3452,91.2466,91.2914,4700.0
2013-03-27 12:15:00,101.88,101.88,101.84,101.84,500.0,91.3632,91.3632,91.3273,91.3273,500.0
2013-03-27 12:20:00,101.87,101.87,101.79,101.79,46300.0,91.3542,91.3542,91.2824,91.2824,46300.0
2013-03-27 12:25:00,101.74,101.74,101.62,101.62,400.0,91.2376,91.2376,91.13,91.13,400.0
2013-03-27 12:30:00,101.59,101.71,101.59,101.7,1100.0,91.1031,91.2107,91.1031,91.2017,1100.0
2013-03-27 12:35:00,101.72,101.86,101.7,101.86,5800.0,91.2197,91.3452,91.2017,91.3452,5800.0
2013-03-27 12:40:00,101.82,101.84,101.82,101.84,200.0,91.3093,91.3273,91.3093,91.3273,200.0
2013-03-27 12:45:00,101.8,101.98,101.68,101.98,5700.0,91.2914,91.4528,91.1838,91.4528,5700.0
2013-03-27 12:50:00,102.03,102.03,101.84,101.89,400.0,91.4977,91.4977,91.3273,91.3721,400.0
2013-03-27 12:55:00,101.8,101.83,101.8,101.8,800.0,91.2914,91.3183,91.2914,91.2914,800.0
2013-03-27 13:00:00,101.84,101.84,101.78,101.82,300.0,91.3273,91.3273,91.2735,91.3093,300.0
2013-03-27 13:05:00,101.76,101.83,101.69,101.83,2800.0,91.2555,91.3183,91.1928,91.3183,2800.0
2013-03-27 13:10:00,101.75,101.75,101.75,101.75,200.0,91.2466,91.2466,91.2466,91.2466,200.0
2013-03-27 13:15:00,101.75,101.83,101.75,101.83,200.0,91.2466,91.3183,91.2466,91.3183,200.0
2013-03-27 13:20:00,101.69,101.81,101.69,101.81,1100.0,91.1928,91.3004,91.1928,91.3004,1100.0
2013-03-27 13:25:00,101.82,101.83,101.78,101.83,400.0,91.3093,91.3183,91.2735,91.3183,400.0
2013-03-27 13:30:00,101.79,101.8,101.79,101.8,2000.0,91.2824,91.2914,91.2824,91.2914,2000.0
2013-03-27 13:35:00,101.81,101.94,101.81,101.87,1900.0,91.3004,91.417,91.3004,91.3542,1900.0
2013-03-27 13:40:00,101.85,101.85,101.83,101.85,700.0,91.3363,91.3363,91.3183,91.3363,700.0
2013-03-27 13:45:00,101.8,101.9,101.8,101.9,500.0,91.2914,91.3811,91.2914,91.3811,500.0
2013-03-27 13:50:00,101.82,101.82,101.78,101.78,300.0,91.3093,91.3093,91.2735,91.2735,300.0
2013-03-27 13:55:00,101.83,101.87,101.79,101.87,2200.0,91.3183,91.3542,91.2824,91.3542,2200.0
2013-03-27 14:00:00,102.03,102.06,102.0,102.0,500.0,91.4977,91.5246,91.4708,91.4708,500.0
2013-03-27 14:05:00,102.0,102.08,102.0,102.02,1000.0,91.4708,91.5425,91.4708,91.4887,1000.0
2013-03-27 14:10:00,102.01,102.02,102.0,102.0,600.0,91.4797,91.4887,91.4708,91.4708,600.0
2013-03-27 14:15:00,102.06,102.06,101.99,101.99,500.0,91.5246,91.5246,91.4618,91.4618,500.0
2013-03-27 14:20:00,102.0,102.04,101.96,102.04,1200.0,91.4708,91.5066,91.4349,91.5066,1200.0
2013-03-27 14:25:00,101.96,102.04,101.96,102.03,1900.0,91.4349,91.5066,91.4349,91.4977,1900.0
2013-03-27 14:30:00,102.14,102.14,101.92,101.96,2400.0,91.5963,91.5963,91.399,91.4349,2400.0
2013-03-27 14:35:00,101.83,101.98,101.8,101.94,900.0,91.3183,91.4528,91.2914,91.417,900.0
2013-03-27 14:40:00,101.89,102.09,101.89,101.91,3800.0,91.3721,91.5515,91.3721,91.3901,3800.0
2013-03-27 14:45:00,102.0,102.0,101.88,101.88,300.0,91.4708,91.4708,91.3632,91.3632,300.0
2013-03-27 14:50:00,101.9,101.98,101.89,101.98,600.0,91.3811,91.4528,91.3721,91.4528,600.0
2013-03-27 14:55:00,101.99,102.08,101.92,102.08,1100.0,91.4618,91.5425,91.399,91.5425,1100.0
2013-03-27 15:00:00,101.97,101.97,101.93,101.93,700.0,91.4439,91.4439,91.408,91.408,700.0
2013-03-27 15:05:00,101.86,102.1,101.86,102.0,11800.0,91.3452,91.5604,91.3452,91.4708,11800.0
2013-03-27 15:10:00,102.0,102.14,101.97,102.07,17000.0,91.4708,91.5963,91.4439,91.5335,17000.0
2013-03-27 15:15:00,102.0,102.03,101.95,102.03,2300.0,91.4708,91.4977,91.4259,91.4977,2300.0
2013-03-27 15:20:00,102.0,102.13,101.94,102.03,3300.0,91.4708,91.5873,91.417,91.4977,3300.0
2013-03-27 15:25:00,102.03,102.11,101.95,102.11,3600.0,91.4977,91.5694,91.4259,91.5694,3600.0
2013-03-27 15:30:00,102.05,102.09,101.96,101.99,2500.0,91.5156,91.5515,91.4349,91.4618,2500.0
2013-03-27 15:35:00,101.99,102.05,101.96,101.99,4400.0,91.4618,91.5156,91.4349,91.4618,4400.0
2013-03-27 15:40:00,101.98,102.15,101.92,102.02,4200.0,91.4528,91.6053,91.399,91.4887,4200.0
2013-03-27 15:45:00,102.0,102.03,101.9,101.9,2000.0,91.4708,91.4977,91.3811,91.3811,2000.0
2013-03-27 15:50:00,101.93,102.03,101.91,101.94,2900.0,91.408,91.4977,91.3901,91.417,2900.0
2013-03-27 15:55:00,101.93,102.05,101.83,101.99,7400.0,91.408,91.5156,91.3183,91.4618,7400.0
2013-03-28 09:30:00,102.05,102.22,101.55,102.21,3100.0,91.5156,91.6681,91.0672,91.6591,3100.0
2013-03-28 09:35:00,102.19,102.64,101.98,102.0,15800.0,91.6412,92.0447,91.4528,91.4708,15800.0
2013-03-28 09:40:00,101.98,102.21,101.66,101.99,9100.0,91.4528,91.6591,91.1659,91.4618,9100.0
2013-03-28 09:45:00,101.97,102.0,101.8,101.81,900.0,91.4439,91.4708,91.2914,91.3004,900.0
2013-03-28 09:50:00,101.8,101.83,101.75,101.83,800.0,91.2914,91.3183,91.2466,91.3183,800.0
2013-03-28 09:55:00,101.81,101.89,101.57,101.89,3000.0,91.3004,91.3721,91.0852,91.3721,3000.0
2013-03-28 10:00:00,101.74,101.86,101.57,101.69,1400.0,91.2376,91.3452,91.0852,91.1928,1400.0
2013-03-28 10:05:00,101.59,101.69,101.28,101.48,1700.0,91.1031,91.1928,90.8251,91.0044,1700.0
2013-03-28 10:10:00,101.43,101.75,101.41,101.75,2400.0,90.9596,91.2466,90.9417,91.2466,2400.0
2013-03-28 10:15:00,101.68,101.73,101.47,101.48,7700.0,91.1838,91.2286,90.9955,91.0044,7700.0
2013-03-28 10:20:00,101.44,101.56,101.4,101.53,12500.0,90.9686,91.0762,90.9327,91.0493,12500.0
2013-03-28 10:25:00,101.56,101.66,101.47,101.59,4900.0,91.0762,91.1659,90.9955,91.1031,4900.0
2013-03-28 10:30:00,101.59,101.68,101.51,101.52,11400.0,91.1031,91.1838,91.0313,91.0403,11400.0
2013-03-28 10:35:00,101.51,101.65,101.42,101.59,2200.0,91.0313,91.1569,90.9506,91.1031,2200.0
2013-03-28 10:40:00,101.63,101.64,101.34,101.48,3300.0,91.139,91.1479,90.8789,91.0044,3300.0
2013-03-28 10:45:00,101.43,101.61,101.4,101.46,9700.0,90.9596,91.121,90.9327,90.9865,9700.0
2013-03-28 10:50:00,101.53,101.62,101.42,101.58,4200.0,91.0493,91.13,90.9506,91.0941,4200.0
2013-03-28 10:55:00,101.53,101.85,101.47,101.8,14500.0,91.0493,91.3363,90.9955,91.2914,14500.0
2013-03-28 11:00:00,101.8,101.95,101.73,101.77,1100.0,91.2914,91.4259,91.2286,91.2645,1100.0
2013-03-28 11:05:00,101.83,101.84,101.81,101.84,400.0,91.3183,91.3273,91.3004,91.3273,400.0
2013-03-28 11:10:00,101.79,101.79,101.75,101.76,400.0,91.2824,91.2824,91.2466,91.2555,400.0
2013-03-28 11:15:00,101.73,101.78,101.51,101.52,1500.0,91.2286,91.2735,91.0313,91.0403,1500.0
2013-03-28 11:20:00,101.61,101.82,101.56,101.7,6100.0,91.121,91.3093,91.0762,91.2017,6100.0
2013-03-28 11:25:00,101.7,101.77,101.69,101.77,1400.0,91.2017,91.2645,91.1928,91.2645,1400.0
2013-03-28 11:30:00,101.73,101.77,101.73,101.76,1200.0,91.2286,91.2645,91.2286,91.2555,1200.0
2013-03-28 11:35:00,101.73,101.73,101.7,101.7,200.0,91.2286,91.2286,91.2017,91.2017,200.0
2013-03-28 11:40:00,101.7,101.7,101.7,101.7,0.0,91.2017,91.2017,91.2017,91.2017,0.0
2013-03-28 11:45:00,101.64,101.73,101.64,101.71,700.0,91.1479,91.2286,91.1479,91.2107,700.0
2013-03-28 11:50:00,101.71,101.71,101.71,101.71,500.0,91.2107,91.2107,91.2107,91.2107,500.0
2013-03-28 11:55:00,101.73,101.73,101.53,101.57,2000.0,91.2286,91.2286,91.0493,91.0852,2000.0
2013-03-28 12:00:00,101.59,101.59,101.47,101.47,1400.0,91.1031,91.1031,90.9955,90.9955,1400.0
2013-03-28 12:05:00,101.47,101.6,101.42,101.57,2900.0,90.9955,91.1121,90.9506,91.0852,2900.0
2013-03-28 12:10:00,101.57,101.57,101.53,101.57,400.0,91.0852,91.0852,91.0493,91.0852,400.0
2013-03-28 12:15:00,101.56,101.56,101.34,101.34,1600.0,91.0762,91.0762,90.8789,90.8789,1600.0
2013-03-28 12:20:00,101.34,101.39,101.29,101.29,1400.0,90.8789,90.9237,90.8341,90.8341,1400.0
2013-03-28 12:25:00,101.36,101.4,101.31,101.4,1100.0,90.8968,90.9327,90.852,90.9327,1100.0
2013-03-28 12:30:00,101.5,101.52,101.29,101.39,5900.0,91.0224,91.0403,90.8341,90.9237,5900.0
2013-03-28 12:35:00,101.34,101.44,101.34,101.41,1900.0,90.8789,90.9686,90.8789,90.9417,1900.0
2013-03-28 12:40:00,101.47,101.5,101.47,101.47,1100.0,90.9955,91.0224,90.9955,90.9955,1100.0
2013-03-28 12:45:00,101.47,101.5,101.35,101.49,1400.0,90.9955,91.0224,90.8879,91.0134,1400.0
2013-03-28 12:50:00,101.49,101.52,101.34,101.34,2300.0,91.0134,91.0403,90.8789,90.8789,2300.0
2013-03-28 12:55:00,101.41,101.46,101.36,101.45,400.0,90.9417,90.9865,90.8968,90.9775,400.0
2013-03-28 13:00:00,101.36,101.41,101.33,101.36,1600.0,90.8968,90.9417,90.8699,90.8968,1600.0
2013-03-28 13:05:00,101.35,101.46,101.32,101.41,3400.0,90.8879,90.9865,90.861,90.9417,3400.0
2013-03-28 13:10:00,101.48,101.49,101.4,101.4,2500.0,91.0044,91.0134,90.9327,90.9327,2500.0
2013-03-28 13:15:00,101.41,101.41,101.41,101.41,100.0,90.9417,90.9417,90.9417,90.9417,100.0
2013-03-28 13:20:00,101.41,101.46,101.41,101.44,600.0,90.9417,90.9865,90.9417,90.9686,600.0
2013-03-28 13:25:00,101.49,101.49,101.33,101.33,3000.0,91.0134,91.0134,90.8699,90.8699,3000.0
2013-03-28 13:30:00,101.35,101.42,101.22,101.22,2900.0,90.8879,90.9506,90.7713,90.7713,2900.0
2013-03-28 13:35:00,101.21,101.21,101.12,101.12,1200.0,90.7623,90.7623,90.6816,90.6816,1200.0
2013-03-28 13:40:00,101.17,101.18,101.15,101.18,700.0,90.7264,90.7354,90.7085,90.7354,700.0
2013-03-28 13:45:00,101.27,101.42,101.17,101.41,10000.0,90.8161,90.9506,90.7264,90.9417,10000.0
2013-03-28 13:50:00,101.43,101.56,101.37,101.44,6200.0,90.9596,91.0762,90.9058,90.9686,6200.0
2013-03-28 13:55:00,101.5,101.6,101.5,101.59,1400.0,91.0224,91.1121,91.0224,91.1031,1400.0
2013-03-28 14:00:00,101.6,101.81,101.6,101.77,2000.0,91.1121,91.3004,91.1121,91.2645,2000.0
2013-03-28 14:05:00,101.76,101.81,101.76,101.81,800.0,91.2555,91.3004,91.2555,91.3004,800.0
2013-03-28 14:10:00,101.77,101.85,101.71,101.85,1700.0,91.2645,91.3363,91.2107,91.3363,1700.0
2013-03-28 14:15:00,101.86,101.92,101.62,101.64,2000.0,91.3452,91.399,91.13,91.1479,2000.0
2013-03-28 14:20:00,101.68,101.8,101.67,101.77,3200.0,91.1838,91.2914,91.1748,91.2645,3200.0
2013-03-28 14:25:00,101.78,101.86,101.78,101.83,1000.0,91.2735,91.3452,91.2735,91.3183,1000.0
2013-03-28 14:30:00,101.86,101.96,101.68,101.85,13600.0,91.3452,91.4349,91.1838,91.3363,13600.0
2013-03-28 14:35:00,101.81,101.86,101.73,101.79,1100.0,91.3004,91.3452,91.2286,91.2824,1100.0
2013-03-28 14:40:00,101.71,101.72,101.62,101.65,500.0,91.2107,91.2197,91.13,91.1569,500.0
2013-03-28 14:45:00,101.58,101.64,101.51,101.59,800.0,91.0941,91.1479,91.0313,91.1031,800.0
2013-03-28 14:50:00,101.72,101.72,101.56,101.56,1100.0,91.2197,91.2197,91.0762,91.0762,1100.0
2013-03-28 14:55:00,101.65,101.75,101.55,101.75,1600.0,91.1569,91.2466,91.0672,91.2466,1600.0
2013-03-28 15:00:00,101.75,101.75,101.62,101.67,800.0,91.2466,91.2466,91.13,91.1748,800.0
2013-03-28 15:05:00,101.61,101.62,101.51,101.53,1500.0,91.121,91.13,91.0313,91.0493,1500.0
2013-03-28 15:10:00,101.56,101.67,101.49,101.57,2600.0,91.0762,91.1748,91.0134,91.0852,2600.0
2013-03-28 15:15:00,101.59,101.59,101.52,101.54,900.0,91.1031,91.1031,91.0403,91.0583,900.0
2013-03-28 15:20:00,101.56,101.67,101.5,101.63,1900.0,91.0762,91.1748,91.0224,91.139,1900.0
2013-03-28 15:25:00,101.65,101.65,101.5,101.52,3300.0,91.1569,91.1569,91.0224,91.0403,3300.0
2013-03-28 15:30:00,101.55,101.63,101.52,101.63,2200.0,91.0672,91.139,91.0403,91.139,2200.0
2013-03-28 15:35:00,101.62,101.85,101.55,101.71,3200.0,91.13,91.3363,91.0672,91.2107,3200.0
2013-03-28 15:40:00,101.74,101.93,101.67,101.8,6600.0,91.2376,91.408,91.1748,91.2914,6600.0
2013-03-28 15:45:00,101.8,101.99,101.78,101.86,7200.0,91.2914,91.4618,91.2735,91.3452,7200.0
2013-03-28 15:50:00,101.9,102.23,101.9,102.15,14100.0,91.3811,91.677,91.3811,91.6053,14100.0
2013-03-28 15:55:00,102.2,102.25,101.86,101.98,33000.0,91.6501,91.695,91.3452,91.4528,33000.0
2013-04-01 09:30:00,101.96,102.4,101.86,102.35,2000.0,91.4349,91.8295,91.3452,91.7846,2000.0
2013-04-01 09:35:00,102.0,102.0,101.93,101.93,400.0,91.4708,91.4708,91.408,91.408,400.0
2013-04-01 09:40:00,101.66,101.84,101.5,101.77,6000.0,91.1659,91.3273,91.0224,91.2645,6000.0
2013-04-01 09:45:00,101.83,101.89,101.7,101.79,5700.0,91.3183,91.3721,91.2017,91.2824,5700.0
2013-04-01 09:50:00,101.9,101.92,101.71,101.92,2200.0,91.3811,91.399,91.2107,91.399,2200.0
2013-04-01 09:55:00,101.82,101.91,101.59,101.59,6600.0,91.3093,91.3901,91.1031,91.1031,6600.0
2013-04-01 10:00:00,101.7,101.8,101.44,101.53,10600.0,91.2017,91.2914,90.9686,91.0493,10600.0
2013-04-01 10:05:00,101.55,101.7,101.49,101.68,2500.0,91.0672,91.2017,91.0134,91.1838,2500.0
2013-04-01 10:10:00,101.68,102.09,101.68,101.92,2900.0,91.1838,91.5515,91.1838,91.399,2900.0
2013-04-01 10:15:00,101.85,101.87,101.75,101.87,400.0,91.3363,91.3542,91.2466,91.3542,400.0
2013-04-01 10:20:00,101.88,101.88,101.86,101.87,500.0,91.3632,91.3632,91.3452,91.3542,500.0
2013-04-01 10:25:00,101.84,101.84,101.67,101.68,2000.0,91.3273,91.3273,91.1748,91.1838,2000.0
2013-04-01 10:30:00,101.77,101.83,101.38,101.83,13600.0,91.2645,91.3183,90.9148,91.3183,13600.0
2013-04-01 10:35:00,101.91,101.96,101.77,101.83,1500.0,91.3901,91.4349,91.2645,91.3183,1500.0
2013-04-01 10:40:00,101.79,101.79,101.59,101.64,3500.0,91.2824,91.2824,91.1031,91.1479,3500.0
2013-04-01 10:45:00,101.61,101.8,101.43,101.43,7100.0,91.121,91.2914,90.9596,90.9596,7100.0
2013-04-01 10:50:00,101.55,101.59,101.44,101.44,2600.0,91.0672,91.1031,90.9686,90.9686,2600.0
2013-04-01 10:55:00,101.4,101.81,101.4,101.81,2700.0,90.9327,91.3004,90.9327,91.3004,2700.0
2013-04-01 11:00:00,101.63,101.63,101.42,101.53,5600.0,91.139,91.139,90.9506,91.0493,5600.0
2013-04-01 11:05:00,101.51,101.51,101.44,101.51,1400.0,91.0313,91.0313,90.9686,91.0313,1400.0
2013-04-01 11:10:00,101.61,101.81,101.44,101.69,4400.0,91.121,91.3004,90.9686,91.1928,4400.0
2013-04-01 11:15:00,101.82,101.82,101.76,101.76,200.0,91.3093,91.3093,91.2555,91.2555,200.0
2013-04-01 11:20:00,101.59,101.62,101.53,101.62,800.0,91.1031,91.13,91.0493,91.13,800.0
2013-04-01 11:25:00,101.6,101.77,101.54,101.63,3800.0,91.1121,91.2645,91.0583,91.139,3800.0
2013-04-01 11:30:00,101.6,101.87,101.58,101.87,1500.0,91.1121,91.3542,91.0941,91.3542,1500.0
2013-04-01 11:35:00,101.88,101.9,101.8,101.8,800.0,91.3632,91.3811,91.2914,91.2914,800.0
2013-04-01 11:40:00,101.8,101.8,101.72,101.76,600.0,91.2914,91.2914,91.2197,91.2555,600.0
2013-04-01 11:45:00,101.71,101.71,101.7,101.7,200.0,91.2107,91.2107,91.2017,91.2017,200.0
2013-04-01 11:50:00,101.72,101.72,101.61,101.69,800.0,91.2197,91.2197,91.121,91.1928,800.0
2013-04-01 11:55:00,101.59,101.76,101.59,101.62,600.0,91.1031,91.2555,91.1031,91.13,600.0
2013-04-01 12:00:00,101.6,101.65,101.52,101.59,2000.0,91.1121,91.1569,91.0403,91.1031,2000.0
2013-04-01 12:05:00,101.58,101.83,101.52,101.7,2400.0,91.0941,91.3183,91.0403,91.2017,2400.0
2013-04-01 12:10:00,101.71,101.72,101.67,101.69,1100.0,91.2107,91.2197,91.1748,91.1928,1100.0
2013-04-01 12:15:00,101.69,101.69,101.69,101.69,0.0,91.1928,91.1928,91.1928,91.1928,0.0
2013-04-01 12:20:00,101.55,101.55,101.55,101.55,700.0,91.0672,91.0672,91.0672,91.0672,700.0
2013-04-01 12:25:00,101.69,101.69,101.61,101.65,1200.0,91.1928,91.1928,91.121,91.1569,1200.0
2013-04-01 12:30:00,101.65,101.65,101.64,101.64,400.0,91.1569,91.1569,91.1479,91.1479,400.0
2013-04-01 12:35:00,101.5,101.67,101.5,101.62,17100.0,91.0224,91.1748,91.0224,91.13,17100.0
2013-04-01 12:40:00,101.58,101.65,101.53,101.57,900.0,91.0941,91.1569,91.0493,91.0852,900.0
2013-04-01 12:45:00,101.56,101.56,101.54,101.55,900.0,91.0762,91.0762,91.0583,91.0672,900.0
2013-04-01 12:50:00,101.57,101.61,101.51,101.59,3900.0,91.0852,91.121,91.0313,91.1031,3900.0
2013-04-01 12:55:00,101.57,101.62,101.54,101.54,600.0,91.0852,91.13,91.0583,91.0583,600.0
2013-04-01 13:00:00,101.56,101.71,101.56,101.65,3000.0,91.0762,91.2107,91.0762,91.1569,3000.0
2013-04-01 13:05:00,101.7,101.7,101.7,101.7,200.0,91.2017,91.2017,91.2017,91.2017,200.0
2013-04-01 13:10:00,101.59,101.67,101.57,101.67,500.0,91.1031,91.1748,91.0852,91.1748,500.0
2013-04-01 13:15:00,101.67,101.67,101.6,101.6,200.0,91.1748,91.1748,91.1121,91.1121,200.0
2013-04-01 13:20:00,101.56,101.63,101.48,101.58,5700.0,91.0762,91.139,91.0044,91.0941,5700.0
2013-04-01 13:25:00,101.64,101.71,101.64,101.69,700.0,91.1479,91.2107,91.1479,91.1928,700.0
2013-04-01 13:30:00,101.72,101.74,101.72,101.74,200.0,91.2197,91.2376,91.2197,91.2376,200.0
2013-04-01 13:35:00,101.69,101.69,101.66,101.69,600.0,91.1928,91.1928,91.1659,91.1928,600.0
2013-04-01 13:40:00,101.62,101.62,101.53,101.58,3100.0,91.13,91.13,91.0493,91.0941,3100.0
2013-04-01 13:45:00,101.58,101.64,101.58,101.59,1100.0,91.0941,91.1479,91.0941,91.1031,1100.0
2013-04-01 13:50:00,101.64,101.64,101.51,101.63,6700.0,91.1479,91.1479,91.0313,91.139,6700.0
2013-04-01 13:55:00,101.55,101.66,101.51,101.61,10900.0,91.0672,91.1659,91.0313,91.121,10900.0
2013-04-01 14:00:00,101.63,101.64,101.54,101.56,2000.0,91.139,91.1479,91.0583,91.0762,2000.0
2013-04-01 14:05:00,101.63,101.83,101.56,101.73,2600.0,91.139,91.3183,91.0762,91.2286,2600.0
2013-04-01 14:10:00,101.68,101.85,101.68,101.76,2800.0,91.1838,91.3363,91.1838,91.2555,2800.0
2013-04-01 14:15:00,101.84,101.84,101.73,101.73,500.0,91.3273,91.3273,91.2286,91.2286,500.0
2013-04-01 14:20:00,101.64,101.71,101.61,101.64,1900.0,91.1479,91.2107,91.121,91.1479,1900.0
2013-04-01 14:25:00,101.6,101.77,101.6,101.72,2700.0,91.1121,91.2645,91.1121,91.2197,2700.0
2013-04-01 14:30:00,101.67,101.68,101.58,101.58,4800.0,91.1748,91.1838,91.0941,91.0941,4800.0
2013-04-01 14:35:00,101.58,101.6,101.55,101.6,500.0,91.0941,91.1121,91.0672,91.1121,500.0
2013-04-01 14:40:00,101.65,101.65,101.56,101.65,2100.0,91.1569,91.1569,91.0762,91.1569,2100.0
2013-04-01 14:45:00,101.65,101.66,101.59,101.66,2300.0,91.1569,91.1659,91.1031,91.1659,2300.0
2013-04-01 14:50:00,101.64,101.68,101.6,101.66,1000.0,91.1479,91.1838,91.1121,91.1659,1000.0
2013-04-01 14:55:00,101.63,101.63,101.6,101.63,1800.0,91.139,91.139,91.1121,91.139,1800.0
2013-04-01 15:00:00,101.59,101.75,101.56,101.73,6900.0,91.1031,91.2466,91.0762,91.2286,6900.0
2013-04-01 15:05:00,101.69,101.73,101.56,101.56,2400.0,91.1928,91.2286,91.0762,91.0762,2400.0
2013-04-01 15:10:00,101.56,101.56,101.5,101.54,4500.0,91.0762,91.0762,91.0224,91.0583,4500.0
2013-04-01 15:15:00,101.55,101.63,101.5,101.52,6200.0,91.0672,91.139,91.0224,91.0403,6200.0
2013-04-01 15:20:00,101.54,101.59,101.5,101.54,7400.0,91.0583,91.1031,91.0224,91.0583,7400.0
2013-04-01 15:25:00,101.54,101.59,101.5,101.54,3700.0,91.0583,91.1031,91.0224,91.0583,3700.0
2013-04-01 15:30:00,101.51,101.65,101.51,101.63,3800.0,91.0313,91.1569,91.0313,91.139,3800.0
2013-04-01 15:35:00,101.63,101.73,101.55,101.69,5100.0,91.139,91.2286,91.0672,91.1928,5100.0
2013-04-01 15:40:00,101.64,101.71,101.52,101.71,5500.0,91.1479,91.2107,91.0403,91.2107,5500.0
2013-04-01 15:45:00,101.73,101.83,101.61,101.75,7900.0,91.2286,91.3183,91.121,91.2466,7900.0
2013-04-01 15:50:00,101.75,101.84,101.7,101.8,11500.0,91.2466,91.3273,91.2017,91.2914,11500.0
2013-04-01 15:55:00,101.82,101.91,101.7,101.87,9800.0,91.3093,91.3901,91.2017,91.3542,9800.0
2013-04-02 09:30:00,102.0,102.15,101.76,101.76,4900.0,91.4708,91.6053,91.2555,91.2555,4900.0
2013-04-02 09:35:00,101.83,101.92,101.77,101.79,2700.0,91.3183,91.399,91.2645,91.2824,2700.0
2013-04-02 09:40:00,101.74,101.74,101.69,101.74,400.0,91.2376,91.2376,91.1928,91.2376,400.0
2013-04-02 09:45:00,101.7,101.82,101.57,101.7,2300.0,91.2017,91.3093,91.0852,91.2017,2300.0
2013-04-02 09:50:00,101.67,101.97,101.65,101.85,9200.0,91.1748,91.4439,91.1569,91.3363,9200.0
2013-04-02 09:55:00,101.66,101.86,101.66,101.83,10400.0,91.1659,91.3452,91.1659,91.3183,10400.0
2013-04-02 10:00:00,101.82,101.83,101.73,101.79,2100.0,91.3093,91.3183,91.2286,91.2824,2100.0
2013-04-02 10:05:00,101.7,101.8,101.7,101.8,1300.0,91.2017,91.2914,91.2017,91.2914,1300.0
2013-04-02 10:10:00,101.69,101.71,101.62,101.71,700.0,91.1928,91.2107,91.13,91.2107,700.0
2013-04-02 10:15:00,101.59,101.59,101.35,101.49,4300.0,91.1031,91.1031,90.8879,91.0134,4300.0
2013-04-02 10:20:00,101.48,101.59,101.48,101.59,2100.0,91.0044,91.1031,91.0044,91.1031,2100.0
2013-04-02 10:25:00,101.54,101.54,101.46,101.5,1400.0,91.0583,91.0583,90.9865,91.0224,1400.0
2013-04-02 10:30:00,101.48,101.75,101.26,101.75,9800.0,91.0044,91.2466,90.8072,91.2466,9800.0
2013-04-02 10:35:00,101.76,101.8,101.71,101.78,1400.0,91.2555,91.2914,91.2107,91.2735,1400.0
2013-04-02 10:40:00,101.78,101.87,101.7,101.7,2600.0,91.2735,91.3542,91.2017,91.2017,2600.0
2013-04-02 10:45:00,101.78,101.78,101.48,101.54,2500.0,91.2735,91.2735,91.0044,91.0583,2500.0
2013-04-02 10:50:00,101.57,101.74,101.53,101.74,2400.0,91.0852,91.2376,91.0493,91.2376,2400.0
2013-04-02 10:55:00,101.72,101.85,101.64,101.64,5300.0,91.2197,91.3363,91.1479,91.1479,5300.0
2013-04-02 11:00:00,101.79,101.79,101.62,101.67,1000.0,91.2824,91.2824,91.13,91.1748,1000.0
2013-04-02 11:05:00,101.75,101.75,101.5,101.56,5400.0,91.2466,91.2466,91.0224,91.0762,5400.0
2013-04-02 11:10:00,101.56,101.65,101.53,101.56,3300.0,91.0762,91.1569,91.0493,91.0762,3300.0
2013-04-02 11:15:00,101.55,101.68,101.49,101.65,4200.0,91.0672,91.1838,91.0134,91.1569,4200.0
2013-04-02 11:20:00,101.61,101.61,101.61,101.61,100.0,91.121,91.121,91.121,91.121,100.0
2013-04-02 11:25:00,101.63,101.63,101.36,101.37,4100.0,91.139,91.139,90.8968,90.9058,4100.0
2013-04-02 11:30:00,101.48,101.52,101.44,101.51,1000.0,91.0044,91.0403,90.9686,91.0313,1000.0
2013-04-02 11:35:00,101.56,101.56,101.56,101.56,100.0,91.0762,91.0762,91.0762,91.0762,100.0
2013-04-02 11:40:00,101.53,101.53,101.43,101.46,1900.0,91.0493,91.0493,90.9596,90.9865,1900.0
2013-04-02 11:45:00,101.51,101.56,101.39,101.48,5600.0,91.0313,91.0762,90.9237,91.0044,5600.0
2013-04-02 11:50:00,101.51,101.75,101.51,101.75,3700.0,91.0313,91.2466,91.0313,91.2466,3700.0
2013-04-02 11:55:00,101.65,101.66,101.65,101.65,500.0,91.1569,91.1659,91.1569,91.1569,500.0
2013-04-02 12:00:00,101.63,101.64,101.59,101.59,700.0,91.139,91.1479,91.1031,91.1031,700.0
2013-04-02 12:05:00,101.58,101.6,101.49,101.56,800.0,91.0941,91.1121,91.0134,91.0762,800.0
2013-04-02 12:10:00,101.58,101.7,101.58,101.7,3100.0,91.0941,91.2017,91.0941,91.2017,3100.0
2013-04-02 12:15:00,101.62,101.62,101.61,101.62,400.0,91.13,91.13,91.121,91.13,400.0
2013-04-02 12:20:00,101.59,101.59,101.51,101.54,1200.0,91.1031,91.1031,91.0313,91.0583,1200.0
2013-04-02 12:25:00,101.46,101.57,101.46,101.57,1200.0,90.9865,91.0852,90.9865,91.0852,1200.0
2013-04-02 12:30:00,101.62,101.63,101.62,101.63,600.0,91.13,91.139,91.13,91.139,600.0
2013-04-02 12:35:00,101.63,101.63,101.63,101.63,0.0,91.139,91.139,91.139,91.139,0.0
2013-04-02 12:40:00,101.61,101.61,101.48,101.58,3000.0,91.121,91.121,91.0044,91.0941,3000.0
2013-04-02 12:45:00,101.51,101.57,101.5,101.5,300.0,91.0313,91.0852,91.0224,91.0224,300.0
2013-04-02 12:50:00,101.57,101.6,101.57,101.6,1100.0,91.0852,91.1121,91.0852,91.1121,1100.0
2013-04-02 12:55:00,101.6,101.6,101.53,101.53,700.0,91.1121,91.1121,91.0493,91.0493,700.0
2013-04-02 13:00:00,101.53,101.53,101.53,101.53,0.0,91.0493,91.0493,91.0493,91.0493,0.0
2013-04-02 13:05:00,101.54,101.6,101.45,101.6,4600.0,91.0583,91.1121,90.9775,91.1121,4600.0
2013-04-02 13:10:00,101.6,101.6,101.58,101.58,600.0,91.1121,91.1121,91.0941,91.0941,600.0
2013-04-02 13:15:00,101.57,101.57,101.45,101.53,2900.0,91.0852,91.0852,90.9775,91.0493,2900.0
2013-04-02 13:20:00,101.47,101.53,101.46,101.49,1600.0,90.9955,91.0493,90.9865,91.0134,1600.0
2013-04-02 13:25:00,101.51,101.57,101.48,101.57,4100.0,91.0313,91.0852,91.0044,91.0852,4100.0
2013-04-02 13:30:00,101.49,101.55,101.48,101.54,5700.0,91.0134,91.0672,91.0044,91.0583,5700.0
2013-04-02 13:35:00,101.54,101.6,101.47,101.59,4500.0,91.0583,91.1121,90.9955,91.1031,4500.0
2013-04-02 13:40:00,101.63,101.63,101.55,101.61,700.0,91.139,91.139,91.0672,91.121,700.0
2013-04-02 13:45:00,101.61,101.61,101.5,101.5,1000.0,91.121,91.121,91.0224,91.0224,1000.0
2013-04-02 13:50:00,101.51,101.56,101.48,101.54,5400.0,91.0313,91.0762,91.0044,91.0583,5400.0
2013-04-02 13:55:00,101.55,101.57,101.55,101.57,200.0,91.0672,91.0852,91.0672,91.0852,200.0
2013-04-02 14:00:00,101.54,101.57,101.5,101.57,3000.0,91.0583,91.0852,91.0224,91.0852,3000.0
2013-04-02 14:05:00,101.58,101.61,101.5,101.56,4700.0,91.0941,91.121,91.0224,91.0762,4700.0
2013-04-02 14:10:00,101.55,101.6,101.52,101.57,2500.0,91.0672,91.1121,91.0403,91.0852,2500.0
2013-04-02 14:15:00,101.53,101.58,101.49,101.57,7000.0,91.0493,91.0941,91.0134,91.0852,7000.0
2013-04-02 14:20:00,101.58,101.58,101.56,101.57,2000.0,91.0941,91.0941,91.0762,91.0852,2000.0
2013-04-02 14:25:00,101.57,101.57,101.45,101.53,5800.0,91.0852,91.0852,90.9775,91.0493,5800.0
2013-04-02 14:30:00,101.46,101.54,101.3,101.41,32200.0,90.9865,91.0583,90.843,90.9417,32200.0
2013-04-02 14:35:00,101.38,101.52,101.32,101.5,4400.0,90.9148,91.0403,90.861,91.0224,4400.0
2013-04-02 14:40:00,101.51,101.52,101.4,101.44,5400.0,91.0313,91.0403,90.9327,90.9686,5400.0
2013-04-02 14:45:00,101.45,101.51,101.38,101.45,4900.0,90.9775,91.0313,90.9148,90.9775,4900.0
2013-04-02 14:50:00,101.47,101.52,101.36,101.36,5900.0,90.9955,91.0403,90.8968,90.8968,5900.0
2013-04-02 14:55:00,101.4,101.4,101.29,101.29,900.0,90.9327,90.9327,90.8341,90.8341,900.0
2013-04-02 15:00:00,101.24,101.47,101.24,101.47,1100.0,90.7892,90.9955,90.7892,90.9955,1100.0
2013-04-02 15:05:00,101.43,101.43,101.3,101.3,1800.0,90.9596,90.9596,90.843,90.843,1800.0
2013-04-02 15:10:00,101.23,101.23,101.14,101.15,2600.0,90.7803,90.7803,90.6995,90.7085,2600.0
2013-04-02 15:15:00,101.16,101.19,101.0,101.0,1900.0,90.7175,90.7444,90.574,90.574,1900.0
2013-04-02 15:20:00,100.93,100.98,100.91,100.91,800.0,90.5112,90.5561,90.4933,90.4933,800.0
2013-04-02 15:25:00,100.98,101.0,100.88,100.95,2900.0,90.5561,90.574,90.4664,90.5292,2900.0
2013-04-02 15:30:00,100.95,100.97,100.86,100.97,1800.0,90.5292,90.5471,90.4484,90.5471,1800.0
2013-04-02 15:35:00,100.95,100.97,100.69,100.69,3300.0,90.5292,90.5471,90.296,90.296,3300.0
2013-04-02 15:40:00,100.66,100.69,100.57,100.65,4300.0,90.2691,90.296,90.1884,90.2601,4300.0
2013-04-02 15:45:00,100.6,100.81,100.55,100.64,4100.0,90.2153,90.4036,90.1704,90.2512,4100.0
2013-04-02 15:50:00,100.66,100.84,100.66,100.69,7600.0,90.2691,90.4305,90.2691,90.296,7600.0
2013-04-02 15:55:00,100.7,100.9,100.7,100.85,8500.0,90.305,90.4843,90.305,90.4395,8500.0
2013-04-03 09:30:00,100.72,101.08,100.51,100.55,7500.0,90.3229,90.6457,90.1346,90.1704,7500.0
2013-04-03 09:35:00,100.57,100.64,100.53,100.6,1000.0,90.1884,90.2512,90.1525,90.2153,1000.0
2013-04-03 09:40:00,100.45,100.48,99.31,99.31,12400.0,90.0808,90.1077,89.0584,89.0584,12400.0
2013-04-03 09:45:00,99.34,99.63,99.34,99.39,3300.0,89.0854,89.3454,89.0854,89.1302,3300.0
2013-04-03 09:50:00,99.46,99.47,99.05,99.05,2500.0,89.193,89.2019,88.8253,88.8253,2500.0
2013-04-03 09:55:00,99.16,99.24,98.92,98.92,15200.0,88.9239,88.9957,88.7087,88.7087,15200.0
2013-04-03 10:00:00,98.89,99.08,98.59,98.59,8300.0,88.6818,88.8522,88.4128,88.4128,8300.0
2013-04-03 10:05:00,98.66,98.71,98.62,98.67,800.0,88.4755,88.5204,88.4397,88.4845,800.0
2013-04-03 10:10:00,98.54,98.54,98.32,98.42,1700.0,88.3679,88.3679,88.1706,88.2603,1700.0
2013-04-03 10:15:00,98.35,98.86,98.34,98.66,4000.0,88.1975,88.6549,88.1886,88.4755,4000.0
2013-04-03 10:20:00,98.68,98.94,98.42,98.93,6900.0,88.4935,88.7266,88.2603,88.7177,6900.0
2013-04-03 10:25:00,98.9,98.96,98.84,98.9,1900.0,88.6908,88.7446,88.637,88.6908,1900.0
2013-04-03 10:30:00,98.84,98.87,98.72,98.72,2500.0,88.637,88.6639,88.5294,88.5294,2500.0
2013-04-03 10:35:00,98.82,98.82,98.51,98.51,4200.0,88.619,88.619,88.341,88.341,4200.0
2013-04-03 10:40:00,98.54,98.56,98.43,98.47,5600.0,88.3679,88.3859,88.2693,88.3052,5600.0
2013-04-03 10:45:00,98.43,98.81,98.43,98.61,10900.0,88.2693,88.6101,88.2693,88.4307,10900.0
2013-04-03 10:50:00,98.56,98.72,98.54,98.63,2300.0,88.3859,88.5294,88.3679,88.4486,2300.0
2013-04-03 10:55:00,98.63,98.68,98.35,98.35,5500.0,88.4486,88.4935,88.1975,88.1975,5500.0
2013-04-03 11:00:00,98.41,98.57,98.26,98.26,2500.0,88.2514,88.3948,88.1168,88.1168,2500.0
2013-04-03 11:05:00,98.26,98.32,97.96,98.03,6400.0,88.1168,88.1706,87.8478,87.9106,6400.0
2013-04-03 11:10:00,97.95,98.19,97.84,98.19,9000.0,87.8388,88.0541,87.7402,88.0541,9000.0
2013-04-03 11:15:00,98.23,98.23,97.97,98.0,2600.0,88.0899,88.0899,87.8568,87.8837,2600.0
2013-04-03 11:20:00,98.02,98.2,98.02,98.15,1200.0,87.9016,88.063,87.9016,88.0182,1200.0
2013-04-03 11:25:00,98.27,98.37,98.07,98.07,4600.0,88.1258,88.2155,87.9465,87.9465,4600.0
2013-04-03 11:30:00,98.05,98.24,98.05,98.2,1700.0,87.9285,88.0989,87.9285,88.063,1700.0
2013-04-03 11:35:00,98.14,98.15,97.71,97.86,9400.0,88.0092,88.0182,87.6236,87.7581,9400.0
2013-04-03 11:40:00,97.85,97.85,97.46,97.56,15200.0,87.7492,87.7492,87.3994,87.4891,15200.0
2013-04-03 11:45:00,97.58,98.23,97.55,98.21,8100.0,87.507,88.0899,87.4801,88.072,8100.0
2013-04-03 11:50:00,98.2,98.21,97.88,98.14,8000.0,88.063,88.072,87.7761,88.0092,8000.0
2013-04-03 11:55:00,98.16,98.27,98.15,98.27,4300.0,88.0272,88.1258,88.0182,88.1258,4300.0
2013-04-03 12:00:00,98.27,98.39,98.2,98.3,16400.0,88.1258,88.2334,88.063,88.1527,16400.0
2013-04-03 12:05:00,98.23,98.34,98.2,98.28,4200.0,88.0899,88.1886,88.063,88.1348,4200.0
2013-04-03 12:10:00,98.35,98.39,98.34,98.39,1400.0,88.1975,88.2334,88.1886,88.2334,1400.0
2013-04-03 12:15:00,98.48,98.71,98.48,98.63,2700.0,88.3141,88.5204,88.3141,88.4486,2700.0
2013-04-03 12:20:00,98.65,98.7,98.61,98.63,4100.0,88.4666,88.5114,88.4307,88.4486,4100.0
2013-04-03 12:25:00,98.68,98.82,98.64,98.76,4700.0,88.4935,88.619,88.4576,88.5652,4700.0
2013-04-03 12:30:00,98.71,98.86,98.71,98.86,1600.0,88.5204,88.6549,88.5204,88.6549,1600.0
2013-04-03 12:35:00,98.85,98.95,98.83,98.88,4800.0,88.6459,88.7356,88.628,88.6728,4800.0
2013-04-03 12:40:00,98.87,98.94,98.83,98.92,4300.0,88.6639,88.7266,88.628,88.7087,4300.0
2013-04-03 12:45:00,98.89,98.96,98.89,98.94,2200.0,88.6818,88.7446,88.6818,88.7266,2200.0
2013-04-03 12:50:00,98.91,98.91,98.87,98.87,300.0,88.6997,88.6997,88.6639,88.6639,300.0
2013-04-03 12:55:00,98.92,99.23,98.88,98.95,8000.0,88.7087,88.9867,88.6728,88.7356,8000.0
2013-04-03 13:00:00,98.95,98.95,98.87,98.93,2400.0,88.7356,88.7356,88.6639,88.7177,2400.0
2013-04-03 13:05:00,98.89,98.98,98.83,98.93,7400.0,88.6818,88.7625,88.628,88.7177,7400.0
2013-04-03 13:10:00,98.97,99.0,98.84,98.96,3500.0,88.7535,88.7804,88.637,88.7446,3500.0
2013-04-03 13:15:00,98.93,99.02,98.85,98.89,6100.0,88.7177,88.7984,88.6459,88.6818,6100.0
2013-04-03 13:20:00,98.86,98.86,98.37,98.45,8000.0,88.6549,88.6549,88.2155,88.2872,8000.0
2013-04-03 13:25:00,98.45,98.61,98.45,98.53,4500.0,88.2872,88.4307,88.2872,88.359,4500.0
2013-04-03 13:30:00,98.52,98.52,98.38,98.52,3800.0,88.35,88.35,88.2245,88.35,3800.0
2013-04-03 13:35:00,98.45,98.55,98.17,98.25,5800.0,88.2872,88.3769,88.0361,88.1079,5800.0
2013-04-03 13:40:00,98.22,98.33,97.96,98.13,5200.0,88.081,88.1796,87.8478,88.0003,5200.0
2013-04-03 13:45:00,98.15,98.28,98.14,98.28,6100.0,88.0182,88.1348,88.0092,88.1348,6100.0
2013-04-03 13:50:00,98.26,98.4,98.19,98.36,5700.0,88.1168,88.2424,88.0541,88.2065,5700.0
2013-04-03 13:55:00,98.5,98.5,98.24,98.28,1700.0,88.3321,88.3321,88.0989,88.1348,1700.0
2013-04-03 14:00:00,98.28,98.44,98.26,98.36,3800.0,88.1348,88.2783,88.1168,88.2065,3800.0
2013-04-03 14:05:00,98.39,98.44,98.1,98.34,9300.0,88.2334,88.2783,87.9734,88.1886,9300.0
2013-04-03 14:10:00,98.4,98.93,98.4,98.81,4500.0,88.2424,88.7177,88.2424,88.6101,4500.0
2013-04-03 14:15:00,98.89,98.95,98.74,98.81,3300.0,88.6818,88.7356,88.5473,88.6101,3300.0
2013-04-03 14:20:00,98.8,98.84,98.69,98.76,2600.0,88.6011,88.637,88.5024,88.5652,2600.0
2013-04-03 14:25:00,98.74,98.75,98.59,98.59,2500.0,88.5473,88.5563,88.4128,88.4128,2500.0
2013-04-03 14:30:00,98.54,98.69,98.47,98.69,5900.0,88.3679,88.5024,88.3052,88.5024,5900.0
2013-04-03 14:35:00,98.71,98.77,98.57,98.6,4500.0,88.5204,88.5742,88.3948,88.4217,4500.0
2013-04-03 14:40:00,98.66,98.86,98.66,98.86,2600.0,88.4755,88.6549,88.4755,88.6549,2600.0
2013-04-03 14:45:00,98.9,98.9,98.71,98.8,5900.0,88.6908,88.6908,88.5204,88.6011,5900.0
2013-04-03 14:50:00,98.8,98.8,98.58,98.61,4800.0,88.6011,88.6011,88.4038,88.4307,4800.0
2013-04-03 14:55:00,98.56,98.72,98.43,98.68,11500.0,88.3859,88.5294,88.2693,88.4935,11500.0
2013-04-03 15:00:00,98.66,98.66,98.41,98.46,5800.0,88.4755,88.4755,88.2514,88.2962,5800.0
2013-04-03 15:05:00,98.33,98.45,98.28,98.43,9500.0,88.1796,88.2872,88.1348,88.2693,9500.0
2013-04-03 15:10:00,98.42,98.43,98.26,98.29,13000.0,88.2603,88.2693,88.1168,88.1437,13000.0
2013-04-03 15:15:00,98.29,98.44,98.28,98.32,5500.0,88.1437,88.2783,88.1348,88.1706,5500.0
2013-04-03 15:20:00,98.32,98.45,98.26,98.38,6600.0,88.1706,88.2872,88.1168,88.2245,6600.0
2013-04-03 15:25:00,98.34,98.37,98.13,98.18,5300.0,88.1886,88.2155,88.0003,88.0451,5300.0
2013-04-03 15:30:00,98.18,98.18,97.91,97.91,10400.0,88.0451,88.0451,87.803,87.803,10400.0
2013-04-03 15:35:00,97.94,97.97,97.68,97.71,35600.0,87.8299,87.8568,87.5967,87.6236,35600.0
2013-04-03 15:40:00,97.71,97.95,97.65,97.9,6500.0,87.6236,87.8388,87.5698,87.794,6500.0
2013-04-03 15:45:00,97.84,98.27,97.84,98.2,8300.0,87.7402,88.1258,87.7402,88.063,8300.0
2013-04-03 15:50:00,98.16,98.27,98.15,98.17,5900.0,88.0272,88.1258,88.0182,88.0361,5900.0
2013-04-03 15:55:00,98.2,98.23,98.03,98.16,27100.0,88.063,88.0899,87.9106,88.0272,27100.0
2013-04-04 09:30:00,98.37,98.59,98.19,98.38,2000.0,88.2155,88.4128,88.0541,88.2245,2000.0
2013-04-04 09:35:00,98.23,98.47,98.19,98.2,3000.0,88.0899,88.3052,88.0541,88.063,3000.0
2013-04-04 09:40:00,98.36,98.79,98.28,98.67,1900.0,88.2065,88.5921,88.1348,88.4845,1900.0
2013-04-04 09:45:00,98.74,98.75,98.63,98.66,1500.0,88.5473,88.5563,88.4486,88.4755,1500.0
2013-04-04 09:50:00,98.56,98.82,98.37,98.38,6900.0,88.3859,88.619,88.2155,88.2245,6900.0
2013-04-04 09:55:00,98.45,98.5,98.31,98.31,1000.0,88.2872,88.3321,88.1617,88.1617,1000.0
2013-04-04 10:00:00,98.43,98.52,98.32,98.43,2700.0,88.2693,88.35,88.1706,88.2693,2700.0
2013-04-04 10:05:00,98.42,98.47,98.18,98.25,8100.0,88.2603,88.3052,88.0451,88.1079,8100.0
2013-04-04 10:10:00,98.18,98.26,97.98,98.26,3000.0,88.0451,88.1168,87.8657,88.1168,3000.0
2013-04-04 10:15:00,98.25,98.25,98.05,98.14,3300.0,88.1079,88.1079,87.9285,88.0092,3300.0
2013-04-04 10:20:00,98.09,98.11,97.98,97.98,4600.0,87.9644,87.9823,87.8657,87.8657,4600.0
2013-04-04 10:25:00,97.93,97.93,97.74,97.91,3800.0,87.8209,87.8209,87.6505,87.803,3800.0
2013-04-04 10:30:00,98.05,98.28,98.05,98.13,2200.0,87.9285,88.1348,87.9285,88.0003,2200.0
2013-04-04 10:35:00,98.28,98.29,98.11,98.18,7600.0,88.1348,88.1437,87.9823,88.0451,7600.0
2013-04-04 10:40:00,98.25,98.29,98.2,98.24,7600.0,88.1079,88.1437,88.063,88.0989,7600.0
2013-04-04 10:45:00,98.16,98.16,97.88,97.88,3000.0,88.0272,88.0272,87.7761,87.7761,3000.0
2013-04-04 10:50:00,97.86,98.0,97.86,97.94,5300.0,87.7581,87.8837,87.7581,87.8299,5300.0
2013-04-04 10:55:00,98.05,98.06,97.83,97.9,6000.0,87.9285,87.9375,87.7312,87.794,6000.0
2013-04-04 11:00:00,97.88,98.08,97.71,98.03,7600.0,87.7761,87.9554,87.6236,87.9106,7600.0
2013-04-04 11:05:00,98.1,98.17,97.96,97.97,4300.0,87.9734,88.0361,87.8478,87.8568,4300.0
2013-04-04 11:10:00,97.96,97.99,97.76,97.99,2900.0,87.8478,87.8747,87.6685,87.8747,2900.0
2013-04-04 11:15:00,97.99,98.08,97.92,97.93,1900.0,87.8747,87.9554,87.8119,87.8209,1900.0
2013-04-04 11:20:00,97.94,98.17,97.94,98.0,14600.0,87.8299,88.0361,87.8299,87.8837,14600.0
2013-04-04 11:25:00,98.11,98.11,97.98,97.98,2700.0,87.9823,87.9823,87.8657,87.8657,2700.0
2013-04-04 11:30:00,97.99,97.99,97.64,97.64,1900.0,87.8747,87.8747,87.5608,87.5608,1900.0
2013-04-04 11:35:00,97.64,97.74,97.63,97.74,7100.0,87.5608,87.6505,87.5519,87.6505,7100.0
2013-04-04 11:40:00,97.73,97.87,97.72,97.85,1600.0,87.6415,87.7671,87.6326,87.7492,1600.0
2013-04-04 11:45:00,97.92,97.97,97.86,97.96,2100.0,87.8119,87.8568,87.7581,87.8478,2100.0
2013-04-04 11:50:00,97.95,97.95,97.81,97.81,1300.0,87.8388,87.8388,87.7133,87.7133,1300.0
2013-04-04 11:55:00,97.87,98.05,97.87,98.05,1400.0,87.7671,87.9285,87.7671,87.9285,1400.0
2013-04-04 12:00:00,98.06,98.06,97.84,97.84,1500.0,87.9375,87.9375,87.7402,87.7402,1500.0
2013-04-04 12:05:00,97.8,97.8,97.66,97.73,2300.0,87.7043,87.7043,87.5788,87.6415,2300.0
2013-04-04 12:10:00,97.72,97.79,97.61,97.76,3600.0,87.6326,87.6954,87.5339,87.6685,3600.0
2013-04-04 12:15:00,97.76,97.76,97.76,97.76,100.0,87.6685,87.6685,87.6685,87.6685,100.0
2013-04-04 12:20:00,97.85,97.85,97.65,97.65,900.0,87.7492,87.7492,87.5698,87.5698,900.0
2013-04-04 12:25:00,97.6,97.6,97.6,97.6,100.0,87.525,87.525,87.525,87.525,100.0
2013-04-04 12:30:00,97.65,97.85,97.65,97.82,500.0,87.5698,87.7492,87.5698,87.7223,500.0
2013-04-04 12:35:00,97.78,97.85,97.75,97.75,500.0,87.6864,87.7492,87.6595,87.6595,500.0
2013-04-04 12:40:00,97.85,97.91,97.85,97.85,1200.0,87.7492,87.803,87.7492,87.7492,1200.0
2013-04-04 12:45:00,97.79,97.94,97.79,97.94,300.0,87.6954,87.8299,87.6954,87.8299,300.0
2013-04-04 12:50:00,97.91,97.95,97.91,97.95,200.0,87.803,87.8388,87.803,87.8388,200.0
2013-04-04 12:55:00,97.94,97.94,97.85,97.85,1300.0,87.8299,87.8299,87.7492,87.7492,1300.0
2013-04-04 13:00:00,97.85,97.85,97.8,97.8,700.0,87.7492,87.7492,87.7043,87.7043,700.0
2013-04-04 13:05:00,97.83,97.95,97.83,97.95,800.0,87.7312,87.8388,87.7312,87.8388,800.0
2013-04-04 13:10:00,97.85,97.85,97.78,97.83,1100.0,87.7492,87.7492,87.6864,87.7312,1100.0
2013-04-04 13:15:00,97.72,97.84,97.71,97.79,900.0,87.6326,87.7402,87.6236,87.6954,900.0
2013-04-04 13:20:00,98.0,98.0,97.78,97.8,500.0,87.8837,87.8837,87.6864,87.7043,500.0
2013-04-04 13:25:00,97.84,97.86,97.84,97.84,400.0,87.7402,87.7581,87.7402,87.7402,400.0
2013-04-04 13:30:00,97.82,97.82,97.76,97.76,500.0,87.7223,87.7223,87.6685,87.6685,500.0
2013-04-04 13:35:00,97.72,97.77,97.65,97.65,2400.0,87.6326,87.6774,87.5698,87.5698,2400.0
2013-04-04 13:40:00,97.68,97.93,97.67,97.93,1400.0,87.5967,87.8209,87.5877,87.8209,1400.0
2013-04-04 13:45:00,97.93,97.99,97.79,97.91,2300.0,87.8209,87.8747,87.6954,87.803,2300.0
2013-04-04 13:50:00,97.94,98.0,97.94,97.99,2400.0,87.8299,87.8837,87.8299,87.8747,2400.0
2013-04-04 13:55:00,97.96,97.97,97.96,97.96,500.0,87.8478,87.8568,87.8478,87.8478,500.0
2013-04-04 14:00:00,97.95,98.02,97.95,98.0,1500.0,87.8388,87.9016,87.8388,87.8837,1500.0
2013-04-04 14:05:00,97.95,97.96,97.87,97.91,1900.0,87.8388,87.8478,87.7671,87.803,1900.0
2013-04-04 14:10:00,98.02,98.02,97.96,97.97,1700.0,87.9016,87.9016,87.8478,87.8568,1700.0
2013-04-04 14:15:00,97.97,98.06,97.91,98.0,2400.0,87.8568,87.9375,87.803,87.8837,2400.0
2013-04-04 14:20:00,98.0,98.05,97.86,98.05,2800.0,87.8837,87.9285,87.7581,87.9285,2800.0
2013-04-04 14:25:00,98.05,98.15,98.01,98.15,600.0,87.9285,88.0182,87.8926,88.0182,600.0
2013-04-04 14:30:00,98.15,98.15,98.08,98.13,500.0,88.0182,88.0182,87.9554,88.0003,500.0
2013-04-04 14:35:00,98.19,98.19,98.09,98.14,1000.0,88.0541,88.0541,87.9644,88.0092,1000.0
2013-04-04 14:40:00,98.13,98.16,98.09,98.16,700.0,88.0003,88.0272,87.9644,88.0272,700.0
2013-04-04 14:45:00,98.1,98.1,97.97,97.97,2100.0,87.9734,87.9734,87.8568,87.8568,2100.0
2013-04-04 14:50:00,98.0,98.0,97.87,97.87,1300.0,87.8837,87.8837,87.7671,87.7671,1300.0
2013-04-04 14:55:00,97.82,97.88,97.72,97.78,4900.0,87.7223,87.7761,87.6326,87.6864,4900.0
2013-04-04 15:00:00,97.78,98.01,97.75,98.01,3900.0,87.6864,87.8926,87.6595,87.8926,3900.0
2013-04-04 15:05:00,98.01,98.01,97.87,97.92,1300.0,87.8926,87.8926,87.7671,87.8119,1300.0
2013-04-04 15:10:00,97.94,98.07,97.61,97.61,15000.0,87.8299,87.9465,87.5339,87.5339,15000.0
2013-04-04 15:15:00,97.63,97.79,97.63,97.7,7000.0,87.5519,87.6954,87.5519,87.6146,7000.0
2013-04-04 15:20:00,97.77,97.83,97.72,97.8,8300.0,87.6774,87.7312,87.6326,87.7043,8300.0
2013-04-04 15:25:00,97.77,97.78,97.69,97.71,4300.0,87.6774,87.6864,87.6057,87.6236,4300.0
2013-04-04 15:30:00,97.7,97.81,97.7,97.77,10900.0,87.6146,87.7133,87.6146,87.6774,10900.0
2013-04-04 15:35:00,97.77,97.82,97.77,97.79,3200.0,87.6774,87.7223,87.6774,87.6954,3200.0
2013-04-04 15:40:00,97.81,97.81,97.69,97.73,4300.0,87.7133,87.7133,87.6057,87.6415,4300.0
2013-04-04 15:45:00,97.75,97.77,97.7,97.73,4200.0,87.6595,87.6774,87.6146,87.6415,4200.0
2013-04-04 15:50:00,97.72,97.73,97.61,97.73,13300.0,87.6326,87.6415,87.5339,87.6415,13300.0
2013-04-04 15:55:00,97.67,97.69,97.61,97.65,16000.0,87.5877,87.6057,87.5339,87.5698,16000.0
2013-04-05 09:30:00,96.51,96.51,96.5,96.5,300.0,86.5475,86.5475,86.5385,86.5385,300.0
2013-04-05 09:35:00,96.23,96.49,96.23,96.49,4200.0,86.2964,86.5296,86.2964,86.5296,4200.0
2013-04-05 09:40:00,96.23,96.65,96.23,96.58,2100.0,86.2964,86.673,86.2964,86.6103,2100.0
2013-04-05 09:45:00,96.58,97.07,96.58,97.02,2000.0,86.6103,87.0497,86.6103,87.0048,2000.0
2013-04-05 09:50:00,96.78,96.78,96.59,96.61,900.0,86.7896,86.7896,86.6192,86.6372,900.0
2013-04-05 09:55:00,96.55,96.73,96.55,96.7,600.0,86.5834,86.7448,86.5834,86.7179,600.0
2013-04-05 10:00:00,96.68,96.85,96.5,96.85,2000.0,86.6999,86.8524,86.5385,86.8524,2000.0
2013-04-05 10:05:00,96.82,96.82,96.56,96.76,1300.0,86.8255,86.8255,86.5923,86.7717,1300.0
2013-04-05 10:10:00,96.77,96.77,96.59,96.62,700.0,86.7806,86.7806,86.6192,86.6461,700.0
2013-04-05 10:15:00,96.69,96.69,96.43,96.64,600.0,86.7089,86.7089,86.4757,86.6641,600.0
2013-04-05 10:20:00,96.73,96.73,96.73,96.73,100.0,86.7448,86.7448,86.7448,86.7448,100.0
2013-04-05 10:25:00,96.94,97.14,96.93,97.14,700.0,86.9331,87.1125,86.9241,87.1125,700.0
2013-04-05 10:30:00,97.11,97.44,97.11,97.44,1700.0,87.0855,87.3815,87.0855,87.3815,1700.0
2013-04-05 10:35:00,97.38,97.39,97.31,97.38,500.0,87.3277,87.3366,87.2649,87.3277,500.0
2013-04-05 10:40:00,97.42,97.47,97.36,97.47,1100.0,87.3635,87.4084,87.3097,87.4084,1100.0
2013-04-05 10:45:00,97.51,97.58,97.51,97.58,300.0,87.4443,87.507,87.4443,87.507,300.0
2013-04-05 10:50:00,97.63,97.73,97.59,97.66,2000.0,87.5519,87.6415,87.516,87.5788,2000.0
2013-04-05 10:55:00,97.74,98.02,97.73,97.73,2900.0,87.6505,87.9016,87.6415,87.6415,2900.0
2013-04-05 11:00:00,97.74,97.92,97.73,97.85,1000.0,87.6505,87.8119,87.6415,87.7492,1000.0
2013-04-05 11:05:00,97.86,97.86,97.7,97.7,1600.0,87.7581,87.7581,87.6146,87.6146,1600.0
2013-04-05 11:10:00,97.64,97.97,97.64,97.95,1000.0,87.5608,87.8568,87.5608,87.8388,1000.0
2013-04-05 11:15:00,97.89,97.94,97.88,97.89,2000.0,87.785,87.8299,87.7761,87.785,2000.0
2013-04-05 11:20:00,98.03,98.07,97.99,98.03,600.0,87.9106,87.9465,87.8747,87.9106,600.0
2013-04-05 11:25:00,98.08,98.08,97.95,98.01,1100.0,87.9554,87.9554,87.8388,87.8926,1100.0
2013-04-05 11:30:00,98.0,98.11,97.92,97.92,2300.0,87.8837,87.9823,87.8119,87.8119,2300.0
2013-04-05 11:35:00,97.94,98.04,97.92,98.04,1700.0,87.8299,87.9195,87.8119,87.9195,1700.0
2013-04-05 11:40:00,97.94,98.13,97.91,98.13,1400.0,87.8299,88.0003,87.803,88.0003,1400.0
2013-04-05 11:45:00,98.1,98.28,98.09,98.2,1600.0,87.9734,88.1348,87.9644,88.063,1600.0
2013-04-05 11:50:00,98.2,98.37,98.16,98.27,3600.0,88.063,88.2155,88.0272,88.1258,3600.0
2013-04-05 11:55:00,98.34,98.39,98.23,98.23,400.0,88.1886,88.2334,88.0899,88.0899,400.0
2013-04-05 12:00:00,98.13,98.29,98.07,98.07,2700.0,88.0003,88.1437,87.9465,87.9465,2700.0
2013-04-05 12:05:00,98.11,98.45,98.11,98.44,4200.0,87.9823,88.2872,87.9823,88.2783,4200.0
2013-04-05 12:10:00,98.39,98.62,98.38,98.57,4500.0,88.2334,88.4397,88.2245,88.3948,4500.0
2013-04-05 12:15:00,98.55,98.6,98.53,98.56,900.0,88.3769,88.4217,88.359,88.3859,900.0
2013-04-05 12:20:00,98.54,98.55,98.46,98.55,2400.0,88.3679,88.3769,88.2962,88.3769,2400.0
2013-04-05 12:25:00,98.55,98.55,98.48,98.54,900.0,88.3769,88.3769,88.3141,88.3679,900.0
2013-04-05 12:30:00,98.49,98.6,98.49,98.6,3200.0,88.3231,88.4217,88.3231,88.4217,3200.0
2013-04-05 12:35:00,98.52,98.6,98.51,98.6,500.0,88.35,88.4217,88.341,88.4217,500.0
2013-04-05 12:40:00,98.53,98.6,98.52,98.52,1900.0,88.359,88.4217,88.35,88.35,1900.0
2013-04-05 12:45:00,98.52,98.55,98.5,98.51,3300.0,88.35,88.3769,88.3321,88.341,3300.0
2013-04-05 12:50:00,98.55,98.6,98.53,98.55,1500.0,88.3769,88.4217,88.359,88.3769,1500.0
2013-04-05 12:55:00,98.51,98.57,98.36,98.56,3800.0,88.341,88.3948,88.2065,88.3859,3800.0
2013-04-05 13:00:00,98.62,98.62,98.43,98.52,2400.0,88.4397,88.4397,88.2693,88.35,2400.0
2013-04-05 13:05:00,98.52,98.72,98.52,98.66,2000.0,88.35,88.5294,88.35,88.4755,2000.0
2013-04-05 13:10:00,98.61,98.69,98.52,98.64,3600.0,88.4307,88.5024,88.35,88.4576,3600.0
2013-04-05 13:15:00,98.64,98.76,98.55,98.64,4500.0,88.4576,88.5652,88.3769,88.4576,4500.0
2013-04-05 13:20:00,98.59,98.59,98.16,98.3,11800.0,88.4128,88.4128,88.0272,88.1527,11800.0
2013-04-05 13:25:00,98.28,98.47,98.19,98.29,9900.0,88.1348,88.3052,88.0541,88.1437,9900.0
2013-04-05 13:30:00,98.3,98.53,98.05,98.1,12700.0,88.1527,88.359,87.9285,87.9734,12700.0
2013-04-05 13:35:00,98.17,98.28,98.16,98.28,1100.0,88.0361,88.1348,88.0272,88.1348,1100.0
2013-04-05 13:40:00,98.38,98.46,98.38,98.46,200.0,88.2245,88.2962,88.2245,88.2962,200.0
2013-04-05 13:45:00,98.51,98.52,98.17,98.17,5500.0,88.341,88.35,88.0361,88.0361,5500.0
2013-04-05 13:50:00,98.19,98.19,98.19,98.19,100.0,88.0541,88.0541,88.0541,88.0541,100.0
2013-04-05 13:55:00,98.26,98.26,98.16,98.18,1400.0,88.1168,88.1168,88.0272,88.0451,1400.0
2013-04-05 14:00:00,98.25,98.26,98.19,98.25,1300.0,88.1079,88.1168,88.0541,88.1079,1300.0
2013-04-05 14:05:00,98.23,98.23,97.81,98.02,14900.0,88.0899,88.0899,87.7133,87.9016,14900.0
2013-04-05 14:10:00,98.08,98.08,97.81,98.02,4500.0,87.9554,87.9554,87.7133,87.9016,4500.0
2013-04-05 14:15:00,98.17,98.28,98.1,98.1,1100.0,88.0361,88.1348,87.9734,87.9734,1100.0
2013-04-05 14:20:00,98.23,98.4,98.23,98.3,2000.0,88.0899,88.2424,88.0899,88.1527,2000.0
2013-04-05 14:25:00,98.33,98.34,98.28,98.33,1200.0,88.1796,88.1886,88.1348,88.1796,1200.0
2013-04-05 14:30:00,98.37,98.38,98.37,98.38,700.0,88.2155,88.2245,88.2155,88.2245,700.0
2013-04-05 14:35:00,98.4,98.4,97.75,98.17,15300.0,88.2424,88.2424,87.6595,88.0361,15300.0
2013-04-05 14:40:00,98.21,98.37,98.19,98.37,5000.0,88.072,88.2155,88.0541,88.2155,5000.0
2013-04-05 14:45:00,98.46,98.48,97.96,98.19,17500.0,88.2962,88.3141,87.8478,88.0541,17500.0
2013-04-05 14:50:00,98.19,98.44,98.19,98.36,1900.0,88.0541,88.2783,88.0541,88.2065,1900.0
2013-04-05 14:55:00,98.43,98.5,98.41,98.41,2500.0,88.2693,88.3321,88.2514,88.2514,2500.0
2013-04-05 15:00:00,98.43,98.64,98.43,98.64,1100.0,88.2693,88.4576,88.2693,88.4576,1100.0
2013-04-05 15:05:00,98.61,98.83,98.61,98.62,5100.0,88.4307,88.628,88.4307,88.4397,5100.0
2013-04-05 15:10:00,98.76,98.96,98.76,98.9,2400.0,88.5652,88.7446,88.5652,88.6908,2400.0
2013-04-05 15:15:00,98.93,98.93,98.86,98.93,1500.0,88.7177,88.7177,88.6549,88.7177,1500.0
2013-04-05 15:20:00,98.84,98.87,98.59,98.62,2800.0,88.637,88.6639,88.4128,88.4397,2800.0
2013-04-05 15:25:00,98.67,98.78,98.6,98.61,2900.0,88.4845,88.5832,88.4217,88.4307,2900.0
2013-04-05 15:30:00,98.58,98.65,98.49,98.6,2800.0,88.4038,88.4666,88.3231,88.4217,2800.0
2013-04-05 15:35:00,98.48,98.65,98.48,98.65,8500.0,88.3141,88.4666,88.3141,88.4666,8500.0
2013-04-05 15:40:00,98.62,98.98,98.62,98.89,13600.0,88.4397,88.7625,88.4397,88.6818,13600.0
2013-04-05 15:45:00,98.88,98.9,98.61,98.79,11500.0,88.6728,88.6908,88.4307,88.5921,11500.0
2013-04-05 15:50:00,98.79,98.9,98.76,98.85,9900.0,88.5921,88.6908,88.5652,88.6459,9900.0
2013-04-05 15:55:00,98.79,98.96,98.79,98.89,13600.0,88.5921,88.7446,88.5921,88.6818,13600.0
2013-04-08 09:30:00,98.95,99.64,98.95,99.48,5300.0,88.7356,89.3544,88.7356,89.2109,5300.0
2013-04-08 09:35:00,99.49,99.57,99.17,99.48,5200.0,89.2199,89.2916,88.9329,89.2109,5200.0
2013-04-08 09:40:00,99.45,99.49,99.33,99.35,600.0,89.184,89.2199,89.0764,89.0943,600.0
2013-04-08 09:45:00,99.36,99.48,99.28,99.48,1000.0,89.1033,89.2109,89.0315,89.2109,1000.0
2013-04-08 09:50:00,99.32,99.5,99.22,99.25,1300.0,89.0674,89.2288,88.9777,89.0046,1300.0
2013-04-08 09:55:00,99.31,99.33,99.31,99.32,1000.0,89.0584,89.0764,89.0584,89.0674,1000.0
2013-04-08 10:00:00,99.41,99.41,98.88,98.88,3800.0,89.1481,89.1481,88.6728,88.6728,3800.0
2013-04-08 10:05:00,98.92,99.01,98.61,98.61,2600.0,88.7087,88.7894,88.4307,88.4307,2600.0
2013-04-08 10:10:00,98.73,98.92,98.55,98.56,3500.0,88.5383,88.7087,88.3769,88.3859,3500.0
2013-04-08 10:15:00,98.71,98.88,98.7,98.75,1400.0,88.5204,88.6728,88.5114,88.5563,1400.0
2013-04-08 10:20:00,98.64,98.64,98.5,98.5,5900.0,88.4576,88.4576,88.3321,88.3321,5900.0
2013-04-08 10:25:00,98.49,98.49,98.24,98.24,2800.0,88.3231,88.3231,88.0989,88.0989,2800.0
2013-04-08 10:30:00,98.35,98.89,98.35,98.89,3500.0,88.1975,88.6818,88.1975,88.6818,3500.0
2013-04-08 10:35:00,98.76,98.86,98.67,98.67,1300.0,88.5652,88.6549,88.4845,88.4845,1300.0
2013-04-08 10:40:00,98.69,98.8,98.68,98.8,500.0,88.5024,88.6011,88.4935,88.6011,500.0
2013-04-08 10:45:00,98.88,98.99,98.82,98.82,1000.0,88.6728,88.7715,88.619,88.619,1000.0
2013-04-08 10:50:00,98.81,98.92,98.73,98.8,5200.0,88.6101,88.7087,88.5383,88.6011,5200.0
2013-04-08 10:55:00,98.8,98.99,98.78,98.99,4300.0,88.6011,88.7715,88.5832,88.7715,4300.0
2013-04-08 11:00:00,98.94,98.94,98.77,98.77,1300.0,88.7266,88.7266,88.5742,88.5742,1300.0
2013-04-08 11:05:00,98.75,98.75,98.63,98.63,300.0,88.5563,88.5563,88.4486,88.4486,300.0
2013-04-08 11:10:00,98.77,98.9,98.75,98.87,2300.0,88.5742,88.6908,88.5563,88.6639,2300.0
2013-04-08 11:15:00,98.87,98.97,98.8,98.9,8000.0,88.6639,88.7535,88.6011,88.6908,8000.0
2013-04-08 11:20:00,98.98,99.1,98.98,99.09,300.0,88.7625,88.8701,88.7625,88.8612,300.0
2013-04-08 11:25:00,99.03,99.04,98.94,98.94,500.0,88.8074,88.8163,88.7266,88.7266,500.0
2013-04-08 11:30:00,98.94,98.94,98.79,98.8,1100.0,88.7266,88.7266,88.5921,88.6011,1100.0
2013-04-08 11:35:00,98.76,98.8,98.71,98.71,1100.0,88.5652,88.6011,88.5204,88.5204,1100.0
2013-04-08 11:40:00,98.8,98.8,98.77,98.8,900.0,88.6011,88.6011,88.5742,88.6011,900.0
2013-04-08 11:45:00,98.8,98.85,98.8,98.85,600.0,88.6011,88.6459,88.6011,88.6459,600.0
2013-04-08 11:50:00,98.86,98.97,98.86,98.86,1100.0,88.6549,88.7535,88.6549,88.6549,1100.0
2013-04-08 11:55:00,98.8,98.87,98.8,98.84,600.0,88.6011,88.6639,88.6011,88.637,600.0
2013-04-08 12:00:00,98.8,98.8,98.8,98.8,200.0,88.6011,88.6011,88.6011,88.6011,200.0
2013-04-08 12:05:00,98.83,98.83,98.8,98.8,800.0,88.628,88.628,88.6011,88.6011,800.0
2013-04-08 12:10:00,98.8,98.9,98.8,98.9,400.0,88.6011,88.6908,88.6011,88.6908,400.0
2013-04-08 12:15:00,98.91,98.92,98.8,98.8,1200.0,88.6997,88.7087,88.6011,88.6011,1200.0
2013-04-08 12:20:00,98.86,98.86,98.74,98.74,600.0,88.6549,88.6549,88.5473,88.5473,600.0
2013-04-08 12:25:00,98.74,98.74,98.74,98.74,0.0,88.5473,88.5473,88.5473,88.5473,0.0
2013-04-08 12:30:00,98.79,98.9,98.79,98.87,700.0,88.5921,88.6908,88.5921,88.6639,700.0
2013-04-08 12:35:00,98.89,98.92,98.89,98.92,500.0,88.6818,88.7087,88.6818,88.7087,500.0
2013-04-08 12:40:00,99.02,99.05,98.89,98.89,2000.0,88.7984,88.8253,88.6818,88.6818,2000.0
2013-04-08 12:45:00,98.9,99.05,98.9,99.05,900.0,88.6908,88.8253,88.6908,88.8253,900.0
2013-04-08 12:50:00,98.99,99.0,98.91,98.91,1000.0,88.7715,88.7804,88.6997,88.6997,1000.0
2013-04-08 12:55:00,98.92,98.92,98.86,98.88,1300.0,88.7087,88.7087,88.6549,88.6728,1300.0
2013-04-08 13:00:00,98.87,98.89,98.87,98.89,400.0,88.6639,88.6818,88.6639,88.6818,400.0
2013-04-08 13:05:00,98.89,98.96,98.88,98.89,1700.0,88.6818,88.7446,88.6728,88.6818,1700.0
2013-04-08 13:10:00,98.88,98.94,98.84,98.9,1000.0,88.6728,88.7266,88.637,88.6908,1000.0
2013-04-08 13:15:00,98.9,98.92,98.88,98.91,1300.0,88.6908,88.7087,88.6728,88.6997,1300.0
2013-04-08 13:20:00,98.94,99.02,98.9,99.02,900.0,88.7266,88.7984,88.6908,88.7984,900.0
2013-04-08 13:25:00,99.06,99.06,98.99,99.04,500.0,88.8343,88.8343,88.7715,88.8163,500.0
2013-04-08 13:30:00,99.06,99.06,98.94,98.94,1700.0,88.8343,88.8343,88.7266,88.7266,1700.0
2013-04-08 13:35:00,98.9,98.98,98.9,98.97,1100.0,88.6908,88.7625,88.6908,88.7535,1100.0
2013-04-08 13:40:00,99.02,99.16,99.02,99.16,600.0,88.7984,88.9239,88.7984,88.9239,600.0
2013-04-08 13:45:00,99.17,99.26,99.1,99.1,1600.0,88.9329,89.0136,88.8701,88.8701,1600.0
2013-04-08 13:50:00,99.04,99.14,99.04,99.09,700.0,88.8163,88.906,88.8163,88.8612,700.0
2013-04-08 13:55:00,99.15,99.35,99.15,99.32,2200.0,88.915,89.0943,88.915,89.0674,2200.0
2013-04-08 14:00:00,99.22,99.31,99.17,99.17,1400.0,88.9777,89.0584,88.9329,88.9329,1400.0
2013-04-08 14:05:00,99.25,99.26,99.17,99.25,900.0,89.0046,89.0136,88.9329,89.0046,900.0
2013-04-08 14:10:00,99.24,99.3,99.19,99.19,2700.0,88.9957,89.0495,88.9508,88.9508,2700.0
2013-04-08 14:15:00,99.23,99.23,99.09,99.15,2800.0,88.9867,88.9867,88.8612,88.915,2800.0
2013-04-08 14:20:00,99.1,99.12,99.02,99.04,3500.0,88.8701,88.8881,88.7984,88.8163,3500.0
2013-04-08 14:25:00,99.02,99.08,98.97,98.97,2400.0,88.7984,88.8522,88.7535,88.7535,2400.0
2013-04-08 14:30:00,98.99,99.12,98.99,99.08,6300.0,88.7715,88.8881,88.7715,88.8522,6300.0
2013-04-08 14:35:00,99.12,99.13,99.02,99.06,3900.0,88.8881,88.897,88.7984,88.8343,3900.0
2013-04-08 14:40:00,99.1,99.15,99.07,99.15,1100.0,88.8701,88.915,88.8432,88.915,1100.0
2013-04-08 14:45:00,99.12,99.19,99.07,99.08,3500.0,88.8881,88.9508,88.8432,88.8522,3500.0
2013-04-08 14:50:00,99.1,99.21,99.09,99.17,5500.0,88.8701,88.9688,88.8612,88.9329,5500.0
2013-04-08 14:55:00,99.11,99.2,99.11,99.14,400.0,88.8791,88.9598,88.8791,88.906,400.0
2013-04-08 15:00:00,99.11,99.11,98.53,98.73,18600.0,88.8791,88.8791,88.359,88.5383,18600.0
2013-04-08 15:05:00,98.81,98.93,98.76,98.93,4900.0,88.6101,88.7177,88.5652,88.7177,4900.0
2013-04-08 15:10:00,98.93,99.06,98.88,99.0,5700.0,88.7177,88.8343,88.6728,88.7804,5700.0
2013-04-08 15:15:00,99.0,99.06,98.92,98.97,6300.0,88.7804,88.8343,88.7087,88.7535,6300.0
2013-04-08 15:20:00,98.98,99.03,98.9,98.95,3600.0,88.7625,88.8074,88.6908,88.7356,3600.0
2013-04-08 15:25:00,98.98,99.02,98.92,99.02,2900.0,88.7625,88.7984,88.7087,88.7984,2900.0
2013-04-08 15:30:00,99.01,99.24,98.95,99.07,3400.0,88.7894,88.9957,88.7356,88.8432,3400.0
2013-04-08 15:35:00,99.14,99.18,99.06,99.12,1900.0,88.906,88.9419,88.8343,88.8881,1900.0
2013-04-08 15:40:00,99.15,99.27,99.15,99.24,4400.0,88.915,89.0226,88.915,88.9957,4400.0
2013-04-08 15:45:00,99.26,99.31,99.18,99.21,2900.0,89.0136,89.0584,88.9419,88.9688,2900.0
2013-04-08 15:50:00,99.21,99.3,99.18,99.3,3500.0,88.9688,89.0495,88.9419,89.0495,3500.0
2013-04-08 15:55:00,99.34,99.43,99.22,99.43,8100.0,89.0854,89.1661,88.9777,89.1661,8100.0
2013-04-09 09:30:00,99.47,99.72,99.47,99.6,1700.0,89.2019,89.4261,89.2019,89.3185,1700.0
2013-04-09 09:35:00,99.41,99.41,98.76,98.83,1600.0,89.1481,89.1481,88.5652,88.628,1600.0
2013-04-09 09:40:00,98.85,98.85,98.49,98.67,3800.0,88.6459,88.6459,88.3231,88.4845,3800.0
2013-04-09 09:45:00,98.65,98.7,98.65,98.7,1000.0,88.4666,88.5114,88.4666,88.5114,1000.0
2013-04-09 09:50:00,98.72,98.72,98.37,98.37,500.0,88.5294,88.5294,88.2155,88.2155,500.0
2013-04-09 09:55:00,98.45,98.46,98.37,98.37,600.0,88.2872,88.2962,88.2155,88.2155,600.0
2013-04-09 10:00:00,98.29,98.39,98.04,98.39,1900.0,88.1437,88.2334,87.9195,88.2334,1900.0
2013-04-09 10:05:00,98.31,98.41,98.29,98.29,400.0,88.1617,88.2514,88.1437,88.1437,400.0
2013-04-09 10:10:00,98.38,98.97,98.38,98.97,3800.0,88.2245,88.7535,88.2245,88.7535,3800.0
2013-04-09 10:15:00,98.94,99.05,98.76,98.76,5100.0,88.7266,88.8253,88.5652,88.5652,5100.0
2013-04-09 10:20:00,98.98,99.12,98.9,99.05,1700.0,88.7625,88.8881,88.6908,88.8253,1700.0
2013-04-09 10:25:00,99.15,99.19,98.89,99.05,6400.0,88.915,88.9508,88.6818,88.8253,6400.0
2013-04-09 10:30:00,98.9,99.03,98.89,99.02,1300.0,88.6908,88.8074,88.6818,88.7984,1300.0
2013-04-09 10:35:00,98.95,99.1,98.9,99.09,4400.0,88.7356,88.8701,88.6908,88.8612,4400.0
2013-04-09 10:40:00,98.9,99.05,98.88,99.05,1200.0,88.6908,88.8253,88.6728,88.8253,1200.0
2013-04-09 10:45:00,98.9,99.02,98.75,98.87,3100.0,88.6908,88.7984,88.5563,88.6639,3100.0
2013-04-09 10:50:00,98.9,98.98,98.62,98.96,5100.0,88.6908,88.7625,88.4397,88.7446,5100.0
2013-04-09 10:55:00,98.93,98.94,98.69,98.94,1300.0,88.7177,88.7266,88.5024,88.7266,1300.0
2013-04-09 11:00:00,98.94,98.94,98.73,98.73,2400.0,88.7266,88.7266,88.5383,88.5383,2400.0
2013-04-09 11:05:00,98.86,99.12,98.83,98.96,3700.0,88.6549,88.8881,88.628,88.7446,3700.0
2013-04-09 11:10:00,98.98,99.08,98.91,99.08,600.0,88.7625,88.8522,88.6997,88.8522,600.0
2013-04-09 11:15:00,99.13,99.13,98.81,98.82,1400.0,88.897,88.897,88.6101,88.619,1400.0
2013-04-09 11:20:00,98.82,98.83,98.82,98.83,500.0,88.619,88.628,88.619,88.628,500.0
2013-04-09 11:25:00,98.75,98.83,98.75,98.83,900.0,88.5563,88.628,88.5563,88.628,900.0
2013-04-09 11:30:00,98.86,98.86,98.86,98.86,100.0,88.6549,88.6549,88.6549,88.6549,100.0
2013-04-09 11:35:00,98.82,99.0,98.82,98.97,700.0,88.619,88.7804,88.619,88.7535,700.0
2013-04-09 11:40:00,99.01,99.05,98.92,98.92,500.0,88.7894,88.8253,88.7087,88.7087,500.0
2013-04-09 11:45:00,98.92,98.92,98.92,98.92,0.0,88.7087,88.7087,88.7087,88.7087,0.0
2013-04-09 11:50:00,98.85,98.92,98.85,98.92,200.0,88.6459,88.7087,88.6459,88.7087,200.0
2013-04-09 11:55:00,98.92,98.99,98.92,98.99,200.0,88.7087,88.7715,88.7087,88.7715,200.0
2013-04-09 12:00:00,98.87,99.03,98.82,98.97,600.0,88.6639,88.8074,88.619,88.7535,600.0
2013-04-09 12:05:00,98.76,98.76,98.76,98.76,200.0,88.5652,88.5652,88.5652,88.5652,200.0
2013-04-09 12:10:00,98.8,98.8,98.8,98.8,100.0,88.6011,88.6011,88.6011,88.6011,100.0
2013-04-09 12:15:00,98.76,98.76,98.72,98.72,400.0,88.5652,88.5652,88.5294,88.5294,400.0
2013-04-09 12:20:00,98.72,98.72,98.72,98.72,0.0,88.5294,88.5294,88.5294,88.5294,0.0
2013-04-09 12:25:00,98.72,98.72,98.72,98.72,0.0,88.5294,88.5294,88.5294,88.5294,0.0
2013-04-09 12:30:00,98.75,99.0,98.75,98.95,1500.0,88.5563,88.7804,88.5563,88.7356,1500.0
2013-04-09 12:35:00,99.01,99.01,98.8,98.8,2500.0,88.7894,88.7894,88.6011,88.6011,2500.0
2013-04-09 12:40:00,98.84,98.84,98.52,98.52,1700.0,88.637,88.637,88.35,88.35,1700.0
2013-04-09 12:45:00,98.68,98.7,98.67,98.67,900.0,88.4935,88.5114,88.4845,88.4845,900.0
2013-04-09 12:50:00,98.72,98.72,98.72,98.72,100.0,88.5294,88.5294,88.5294,88.5294,100.0
2013-04-09 12:55:00,98.72,98.72,98.72,98.72,0.0,88.5294,88.5294,88.5294,88.5294,0.0
2013-04-09 13:00:00,98.8,98.85,98.72,98.85,300.0,88.6011,88.6459,88.5294,88.6459,300.0
2013-04-09 13:05:00,98.85,98.85,98.85,98.85,0.0,88.6459,88.6459,88.6459,88.6459,0.0
2013-04-09 13:10:00,98.75,98.75,98.72,98.75,900.0,88.5563,88.5563,88.5294,88.5563,900.0
2013-04-09 13:15:00,98.71,98.89,98.71,98.88,700.0,88.5204,88.6818,88.5204,88.6728,700.0
2013-04-09 13:20:00,98.95,98.97,98.92,98.97,400.0,88.7356,88.7535,88.7087,88.7535,400.0
2013-04-09 13:25:00,98.98,99.14,98.89,99.12,1000.0,88.7625,88.906,88.6818,88.8881,1000.0
2013-04-09 13:30:00,99.09,99.1,99.06,99.06,700.0,88.8612,88.8701,88.8343,88.8343,700.0
2013-04-09 13:35:00,99.03,99.09,99.02,99.09,1100.0,88.8074,88.8612,88.7984,88.8612,1100.0
2013-04-09 13:40:00,99.08,99.11,99.08,99.11,500.0,88.8522,88.8791,88.8522,88.8791,500.0
2013-04-09 13:45:00,99.17,99.18,99.01,99.01,2600.0,88.9329,88.9419,88.7894,88.7894,2600.0
2013-04-09 13:50:00,99.09,99.09,99.0,99.08,300.0,88.8612,88.8612,88.7804,88.8522,300.0
2013-04-09 13:55:00,99.09,99.15,99.05,99.06,1300.0,88.8612,88.915,88.8253,88.8343,1300.0
2013-04-09 14:00:00,99.14,99.14,99.14,99.14,200.0,88.906,88.906,88.906,88.906,200.0
2013-04-09 14:05:00,99.14,99.14,99.06,99.13,600.0,88.906,88.906,88.8343,88.897,600.0
2013-04-09 14:10:00,99.13,99.14,99.03,99.12,2400.0,88.897,88.906,88.8074,88.8881,2400.0
2013-04-09 14:15:00,99.1,99.15,99.1,99.12,700.0,88.8701,88.915,88.8701,88.8881,700.0
2013-04-09 14:20:00,99.06,99.14,99.06,99.14,300.0,88.8343,88.906,88.8343,88.906,300.0
2013-04-09 14:25:00,99.15,99.15,99.12,99.15,800.0,88.915,88.915,88.8881,88.915,800.0
2013-04-09 14:30:00,99.16,99.23,99.11,99.11,1500.0,88.9239,88.9867,88.8791,88.8791,1500.0
2013-04-09 14:35:00,99.15,99.31,99.13,99.19,5100.0,88.915,89.0584,88.897,88.9508,5100.0
2013-04-09 14:40:00,99.2,99.37,99.2,99.37,1000.0,88.9598,89.1123,88.9598,89.1123,1000.0
2013-04-09 14:45:00,99.36,99.41,99.33,99.4,1900.0,89.1033,89.1481,89.0764,89.1392,1900.0
2013-04-09 14:50:00,99.42,99.43,99.3,99.32,1400.0,89.1571,89.1661,89.0495,89.0674,1400.0
2013-04-09 14:55:00,99.33,99.39,99.25,99.25,1400.0,89.0764,89.1302,89.0046,89.0046,1400.0
2013-04-09 15:00:00,99.28,99.33,99.28,99.31,700.0,89.0315,89.0764,89.0315,89.0584,700.0
2013-04-09 15:05:00,99.28,99.28,99.1,99.15,4000.0,89.0315,89.0315,88.8701,88.915,4000.0
2013-04-09 15:10:00,99.08,99.18,99.08,99.15,900.0,88.8522,88.9419,88.8522,88.915,900.0
2013-04-09 15:15:00,99.18,99.27,99.18,99.18,1000.0,88.9419,89.0226,88.9419,88.9419,1000.0
2013-04-09 15:20:00,99.25,99.32,99.24,99.31,2100.0,89.0046,89.0674,88.9957,89.0584,2100.0
2013-04-09 15:25:00,99.27,99.27,99.05,99.19,6500.0,89.0226,89.0226,88.8253,88.9508,6500.0
2013-04-09 15:30:00,99.26,99.3,99.12,99.12,3600.0,89.0136,89.0495,88.8881,88.8881,3600.0
2013-04-09 15:35:00,99.21,99.26,99.12,99.15,3400.0,88.9688,89.0136,88.8881,88.915,3400.0
2013-04-09 15:40:00,99.18,99.19,99.0,99.13,6300.0,88.9419,88.9508,88.7804,88.897,6300.0
2013-04-09 15:45:00,99.15,99.24,98.99,99.15,12700.0,88.915,88.9957,88.7715,88.915,12700.0
2013-04-09 15:50:00,99.15,99.21,99.01,99.13,5000.0,88.915,88.9688,88.7894,88.897,5000.0
2013-04-09 15:55:00,99.16,99.29,98.93,98.98,39000.0,88.9239,89.0405,88.7177,88.7625,39000.0
2013-04-10 09:30:00,99.27,99.44,99.27,99.44,2500.0,89.0226,89.175,89.0226,89.175,2500.0
2013-04-10 09:35:00,99.41,99.41,99.12,99.12,900.0,89.1481,89.1481,88.8881,88.8881,900.0
2013-04-10 09:40:00,99.15,99.19,99.09,99.09,1200.0,88.915,88.9508,88.8612,88.8612,1200.0
2013-04-10 09:45:00,99.21,99.43,99.21,99.4,700.0,88.9688,89.1661,88.9688,89.1392,700.0
2013-04-10 09:50:00,99.48,99.78,99.48,99.78,1400.0,89.2109,89.4799,89.2109,89.4799,1400.0
2013-04-10 09:55:00,99.81,99.81,99.62,99.66,900.0,89.5068,89.5068,89.3364,89.3723,900.0
2013-04-10 10:00:00,99.67,99.69,99.41,99.41,2200.0,89.3813,89.3992,89.1481,89.1481,2200.0
2013-04-10 10:05:00,99.58,99.8,99.58,99.8,1900.0,89.3006,89.4979,89.3006,89.4979,1900.0
2013-04-10 10:10:00,99.81,99.81,99.46,99.56,1300.0,89.5068,89.5068,89.193,89.2826,1300.0
2013-04-10 10:15:00,99.63,99.63,99.46,99.5,2300.0,89.3454,89.3454,89.193,89.2288,2300.0
2013-04-10 10:20:00,99.42,99.56,99.4,99.5,4100.0,89.1571,89.2826,89.1392,89.2288,4100.0
2013-04-10 10:25:00,99.46,99.5,99.42,99.42,2500.0,89.193,89.2288,89.1571,89.1571,2500.0
2013-04-10 10:30:00,99.57,99.57,99.57,99.57,200.0,89.2916,89.2916,89.2916,89.2916,200.0
2013-04-10 10:35:00,99.48,99.53,99.43,99.46,1000.0,89.2109,89.2557,89.1661,89.193,1000.0
2013-04-10 10:40:00,99.45,99.59,99.44,99.59,1400.0,89.184,89.3095,89.175,89.3095,1400.0
2013-04-10 10:45:00,99.46,99.69,99.4,99.69,11800.0,89.193,89.3992,89.1392,89.3992,11800.0
2013-04-10 10:50:00,99.74,99.75,99.63,99.67,900.0,89.4441,89.453,89.3454,89.3813,900.0
2013-04-10 10:55:00,99.78,99.78,99.7,99.7,200.0,89.4799,89.4799,89.4082,89.4082,200.0
2013-04-10 11:00:00,99.77,99.77,99.58,99.64,2500.0,89.471,89.471,89.3006,89.3544,2500.0
2013-04-10 11:05:00,99.61,99.69,99.6,99.69,400.0,89.3275,89.3992,89.3185,89.3992,400.0
2013-04-10 11:10:00,99.59,99.64,99.57,99.64,500.0,89.3095,89.3544,89.2916,89.3544,500.0
2013-04-10 11:15:00,99.56,99.61,99.53,99.53,1400.0,89.2826,89.3275,89.2557,89.2557,1400.0
2013-04-10 11:20:00,99.46,99.46,99.46,99.46,100.0,89.193,89.193,89.193,89.193,100.0
2013-04-10 11:25:00,99.35,99.57,99.35,99.57,1500.0,89.0943,89.2916,89.0943,89.2916,1500.0
2013-04-10 11:30:00,99.65,99.74,99.65,99.74,600.0,89.3634,89.4441,89.3634,89.4441,600.0
2013-04-10 11:35:00,99.69,99.82,99.69,99.7,1100.0,89.3992,89.5158,89.3992,89.4082,1100.0
2013-04-10 11:40:00,99.7,99.7,99.7,99.7,0.0,89.4082,89.4082,89.4082,89.4082,0.0
2013-04-10 11:45:00,99.63,99.63,99.63,99.63,100.0,89.3454,89.3454,89.3454,89.3454,100.0
2013-04-10 11:50:00,99.79,99.82,99.79,99.82,500.0,89.4889,89.5158,89.4889,89.5158,500.0
2013-04-10 11:55:00,100.03,100.03,99.93,99.93,900.0,89.7041,89.7041,89.6144,89.6144,900.0
2013-04-10 12:00:00,99.93,99.93,99.78,99.78,500.0,89.6144,89.6144,89.4799,89.4799,500.0
2013-04-10 12:05:00,99.78,99.79,99.78,99.79,600.0,89.4799,89.4889,89.4799,89.4889,600.0
2013-04-10 12:10:00,99.93,99.93,99.93,99.93,200.0,89.6144,89.6144,89.6144,89.6144,200.0
2013-04-10 12:15:00,99.95,100.04,99.95,100.04,500.0,89.6324,89.7131,89.6324,89.7131,500.0
2013-04-10 12:20:00,100.04,100.04,99.94,99.94,1300.0,89.7131,89.7131,89.6234,89.6234,1300.0
2013-04-10 12:25:00,99.96,100.01,99.96,100.01,500.0,89.6414,89.6862,89.6414,89.6862,500.0
2013-04-10 12:30:00,100.06,100.06,100.01,100.01,700.0,89.731,89.731,89.6862,89.6862,700.0
2013-04-10 12:35:00,100.07,100.1,100.0,100.01,1900.0,89.74,89.7669,89.6772,89.6862,1900.0
2013-04-10 12:40:00,100.02,100.09,100.0,100.0,2200.0,89.6952,89.7579,89.6772,89.6772,2200.0
2013-04-10 12:45:00,100.08,100.09,99.99,99.99,1600.0,89.749,89.7579,89.6683,89.6683,1600.0
2013-04-10 12:50:00,99.97,100.0,99.97,99.99,1300.0,89.6503,89.6772,89.6503,89.6683,1300.0
2013-04-10 12:55:00,100.0,100.04,100.0,100.0,700.0,89.6772,89.7131,89.6772,89.6772,700.0
2013-04-10 13:00:00,100.01,100.02,99.96,99.96,800.0,89.6862,89.6952,89.6414,89.6414,800.0
2013-04-10 13:05:00,99.95,100.01,99.95,100.0,700.0,89.6324,89.6862,89.6324,89.6772,700.0
2013-04-10 13:10:00,100.0,100.0,99.96,99.96,1000.0,89.6772,89.6772,89.6414,89.6414,1000.0
2013-04-10 13:15:00,100.05,100.06,99.99,100.06,2500.0,89.7221,89.731,89.6683,89.731,2500.0
2013-04-10 13:20:00,100.0,100.06,99.92,99.99,6300.0,89.6772,89.731,89.6055,89.6683,6300.0
2013-04-10 13:25:00,99.98,100.07,99.95,100.0,1900.0,89.6593,89.74,89.6324,89.6772,1900.0
2013-04-10 13:30:00,100.0,100.09,99.93,99.94,2000.0,89.6772,89.7579,89.6144,89.6234,2000.0
2013-04-10 13:35:00,99.94,100.04,99.94,100.0,1500.0,89.6234,89.7131,89.6234,89.6772,1500.0
2013-04-10 13:40:00,100.04,100.04,100.0,100.0,2200.0,89.7131,89.7131,89.6772,89.6772,2200.0
2013-04-10 13:45:00,100.0,100.06,100.0,100.0,600.0,89.6772,89.731,89.6772,89.6772,600.0
2013-04-10 13:50:00,100.0,100.01,99.96,100.01,1200.0,89.6772,89.6862,89.6414,89.6862,1200.0
2013-04-10 13:55:00,100.0,100.09,100.0,100.09,300.0,89.6772,89.7579,89.6772,89.7579,300.0
2013-04-10 14:00:00,100.0,100.05,99.99,100.0,4100.0,89.6772,89.7221,89.6683,89.6772,4100.0
2013-04-10 14:05:00,100.0,100.01,99.99,100.01,600.0,89.6772,89.6862,89.6683,89.6862,600.0
2013-04-10 14:10:00,100.01,100.06,99.96,99.96,1300.0,89.6862,89.731,89.6414,89.6414,1300.0
2013-04-10 14:15:00,100.0,100.06,100.0,100.0,900.0,89.6772,89.731,89.6772,89.6772,900.0
2013-04-10 14:20:00,100.0,100.08,99.9,99.96,4000.0,89.6772,89.749,89.5875,89.6414,4000.0
2013-04-10 14:25:00,99.96,100.03,99.94,100.03,600.0,89.6414,89.7041,89.6234,89.7041,600.0
2013-04-10 14:30:00,100.01,100.01,99.91,99.95,1600.0,89.6862,89.6862,89.5965,89.6324,1600.0
2013-04-10 14:35:00,99.99,100.05,99.99,100.02,600.0,89.6683,89.7221,89.6683,89.6952,600.0
2013-04-10 14:40:00,100.03,100.06,99.99,100.0,700.0,89.7041,89.731,89.6683,89.6772,700.0
2013-04-10 14:45:00,100.04,100.04,99.93,100.0,1000.0,89.7131,89.7131,89.6144,89.6772,1000.0
2013-04-10 14:50:00,99.97,100.03,99.93,100.01,3400.0,89.6503,89.7041,89.6144,89.6862,3400.0
2013-04-10 14:55:00,100.02,100.05,99.98,100.0,4300.0,89.6952,89.7221,89.6593,89.6772,4300.0
2013-04-10 15:00:00,99.95,100.03,99.95,100.03,4400.0,89.6324,89.7041,89.6324,89.7041,4400.0
2013-04-10 15:05:00,100.02,100.03,99.94,100.02,3100.0,89.6952,89.7041,89.6234,89.6952,3100.0
2013-04-10 15:10:00,100.03,100.03,99.94,99.97,5200.0,89.7041,89.7041,89.6234,89.6503,5200.0
2013-04-10 15:15:00,100.0,100.01,99.97,99.99,6700.0,89.6772,89.6862,89.6503,89.6683,6700.0
2013-04-10 15:20:00,99.99,99.99,99.93,99.94,3800.0,89.6683,89.6683,89.6144,89.6234,3800.0
2013-04-10 15:25:00,99.93,99.95,99.82,99.82,5800.0,89.6144,89.6324,89.5158,89.5158,5800.0
2013-04-10 15:30:00,99.85,99.98,99.75,99.95,5800.0,89.5427,89.6593,89.453,89.6324,5800.0
2013-04-10 15:35:00,99.95,99.96,99.87,99.94,10600.0,89.6324,89.6414,89.5606,89.6234,10600.0
2013-04-10 15:40:00,99.93,99.93,99.76,99.83,10600.0,89.6144,89.6144,89.462,89.5248,10600.0
2013-04-10 15:45:00,99.85,99.98,99.84,99.91,9800.0,89.5427,89.6593,89.5337,89.5965,9800.0
2013-04-10 15:50:00,99.91,100.0,99.87,99.91,9300.0,89.5965,89.6772,89.5606,89.5965,9300.0
2013-04-10 15:55:00,99.91,99.97,99.78,99.86,32300.0,89.5965,89.6503,89.4799,89.5517,32300.0
2013-04-11 09:30:00,99.89,100.03,99.89,99.98,1000.0,89.5786,89.7041,89.5786,89.6593,1000.0
2013-04-11 09:35:00,99.94,99.94,99.94,99.94,100.0,89.6234,89.6234,89.6234,89.6234,100.0
2013-04-11 09:40:00,99.92,99.92,99.8,99.8,400.0,89.6055,89.6055,89.4979,89.4979,400.0
2013-04-11 09:45:00,99.82,99.82,99.7,99.7,200.0,89.5158,89.5158,89.4082,89.4082,200.0
2013-04-11 09:50:00,99.81,99.96,99.76,99.76,400.0,89.5068,89.6414,89.462,89.462,400.0
2013-04-11 09:55:00,99.86,99.98,99.86,99.98,200.0,89.5517,89.6593,89.5517,89.6593,200.0
2013-04-11 10:00:00,99.95,100.06,99.93,100.03,2200.0,89.6324,89.731,89.6144,89.7041,2200.0
2013-04-11 10:05:00,100.07,100.21,100.07,100.18,2400.0,89.74,89.8655,89.74,89.8386,2400.0
2013-04-11 10:10:00,100.15,100.24,100.07,100.18,1100.0,89.8117,89.8924,89.74,89.8386,1100.0
2013-04-11 10:15:00,100.18,100.29,100.14,100.23,700.0,89.8386,89.9373,89.8028,89.8835,700.0
2013-04-11 10:20:00,100.21,100.37,100.12,100.37,2300.0,89.8655,90.009,89.7848,90.009,2300.0
2013-04-11 10:25:00,100.27,100.32,100.26,100.26,700.0,89.9193,89.9642,89.9104,89.9104,700.0
2013-04-11 10:30:00,100.22,100.32,100.22,100.26,800.0,89.8745,89.9642,89.8745,89.9104,800.0
2013-04-11 10:35:00,100.21,100.27,100.09,100.27,1800.0,89.8655,89.9193,89.7579,89.9193,1800.0
2013-04-11 10:40:00,100.18,100.36,100.14,100.3,2200.0,89.8386,90.0001,89.8028,89.9463,2200.0
2013-04-11 10:45:00,100.31,100.45,100.28,100.43,1800.0,89.9552,90.0808,89.9283,90.0628,1800.0
2013-04-11 10:50:00,100.36,100.44,100.36,100.42,2100.0,90.0001,90.0718,90.0001,90.0539,2100.0
2013-04-11 10:55:00,100.46,100.56,100.46,100.55,500.0,90.0897,90.1794,90.0897,90.1704,500.0
2013-04-11 11:00:00,100.56,100.56,100.28,100.28,1600.0,90.1794,90.1794,89.9283,89.9283,1600.0
2013-04-11 11:05:00,100.3,100.34,100.28,100.33,500.0,89.9463,89.9821,89.9283,89.9732,500.0
2013-04-11 11:10:00,100.32,100.35,100.28,100.33,3300.0,89.9642,89.9911,89.9283,89.9732,3300.0
2013-04-11 11:15:00,100.34,100.38,100.09,100.25,9800.0,89.9821,90.018,89.7579,89.9014,9800.0
2013-04-11 11:20:00,100.25,100.4,100.25,100.36,2200.0,89.9014,90.0359,89.9014,90.0001,2200.0
2013-04-11 11:25:00,100.36,100.67,100.36,100.66,13500.0,90.0001,90.2781,90.0001,90.2691,13500.0
2013-04-11 11:30:00,100.64,100.69,100.58,100.58,1600.0,90.2512,90.296,90.1973,90.1973,1600.0
2013-04-11 11:35:00,100.51,100.56,100.45,100.45,1000.0,90.1346,90.1794,90.0808,90.0808,1000.0
2013-04-11 11:40:00,100.44,100.44,100.3,100.3,900.0,90.0718,90.0718,89.9463,89.9463,900.0
2013-04-11 11:45:00,100.31,100.37,100.24,100.24,1400.0,89.9552,90.009,89.8924,89.8924,1400.0
2013-04-11 11:50:00,100.28,100.33,100.28,100.33,1300.0,89.9283,89.9732,89.9283,89.9732,1300.0
2013-04-11 11:55:00,100.41,100.41,100.41,100.41,100.0,90.0449,90.0449,90.0449,90.0449,100.0
2013-04-11 12:00:00,100.4,100.4,100.33,100.33,400.0,90.0359,90.0359,89.9732,89.9732,400.0
2013-04-11 12:05:00,100.4,100.42,100.27,100.39,1700.0,90.0359,90.0539,89.9193,90.027,1700.0
2013-04-11 12:10:00,100.42,100.45,100.39,100.39,1000.0,90.0539,90.0808,90.027,90.027,1000.0
2013-04-11 12:15:00,100.4,100.4,100.36,100.36,600.0,90.0359,90.0359,90.0001,90.0001,600.0
2013-04-11 12:20:00,100.34,100.34,100.11,100.29,1900.0,89.9821,89.9821,89.7759,89.9373,1900.0
2013-04-11 12:25:00,100.33,100.37,100.17,100.34,3100.0,89.9732,90.009,89.8297,89.9821,3100.0
2013-04-11 12:30:00,100.42,100.63,100.38,100.61,3500.0,90.0539,90.2422,90.018,90.2243,3500.0
2013-04-11 12:35:00,100.59,100.64,100.58,100.58,1700.0,90.2063,90.2512,90.1973,90.1973,1700.0
2013-04-11 12:40:00,100.63,100.77,100.58,100.75,3300.0,90.2422,90.3677,90.1973,90.3498,3300.0
2013-04-11 12:45:00,100.66,100.8,100.47,100.48,6600.0,90.2691,90.3946,90.0987,90.1077,6600.0
2013-04-11 12:50:00,100.46,100.73,100.43,100.7,5900.0,90.0897,90.3319,90.0628,90.305,5900.0
2013-04-11 12:55:00,100.66,100.69,100.47,100.47,3900.0,90.2691,90.296,90.0987,90.0987,3900.0
2013-04-11 13:00:00,100.57,100.66,100.5,100.58,1300.0,90.1884,90.2691,90.1256,90.1973,1300.0
2013-04-11 13:05:00,100.55,100.55,100.18,100.18,8100.0,90.1704,90.1704,89.8386,89.8386,8100.0
2013-04-11 13:10:00,100.22,100.37,100.14,100.26,5300.0,89.8745,90.009,89.8028,89.9104,5300.0
2013-04-11 13:15:00,100.22,100.22,100.0,100.12,5500.0,89.8745,89.8745,89.6772,89.7848,5500.0
2013-04-11 13:20:00,100.26,100.27,100.0,100.21,12700.0,89.9104,89.9193,89.6772,89.8655,12700.0
2013-04-11 13:25:00,100.0,100.09,100.0,100.08,1700.0,89.6772,89.7579,89.6772,89.749,1700.0
2013-04-11 13:30:00,100.08,100.27,99.94,99.94,6200.0,89.749,89.9193,89.6234,89.6234,6200.0
2013-04-11 13:35:00,100.0,100.23,100.0,100.01,5600.0,89.6772,89.8835,89.6772,89.6862,5600.0
2013-04-11 13:40:00,100.08,100.09,99.95,99.95,1800.0,89.749,89.7579,89.6324,89.6324,1800.0
2013-04-11 13:45:00,100.0,100.0,99.98,100.0,600.0,89.6772,89.6772,89.6593,89.6772,600.0
2013-04-11 13:50:00,100.01,100.01,99.86,99.95,1600.0,89.6862,89.6862,89.5517,89.6324,1600.0
2013-04-11 13:55:00,99.92,99.92,99.91,99.91,300.0,89.6055,89.6055,89.5965,89.5965,300.0
2013-04-11 14:00:00,99.98,99.98,99.91,99.91,800.0,89.6593,89.6593,89.5965,89.5965,800.0
2013-04-11 14:05:00,100.0,100.0,99.9,99.96,800.0,89.6772,89.6772,89.5875,89.6414,800.0
2013-04-11 14:10:00,100.06,100.06,99.98,99.98,300.0,89.731,89.731,89.6593,89.6593,300.0
2013-04-11 14:15:00,100.0,100.0,99.9,99.9,1500.0,89.6772,89.6772,89.5875,89.5875,1500.0
2013-04-11 14:20:00,99.88,99.99,99.88,99.99,800.0,89.5696,89.6683,89.5696,89.6683,800.0
2013-04-11 14:25:00,100.0,100.06,100.0,100.06,900.0,89.6772,89.731,89.6772,89.731,900.0
2013-04-11 14:30:00,100.09,100.12,99.95,100.06,7500.0,89.7579,89.7848,89.6324,89.731,7500.0
2013-04-11 14:35:00,100.1,100.17,99.93,100.11,9600.0,89.7669,89.8297,89.6144,89.7759,9600.0
2013-04-11 14:40:00,100.0,100.15,99.98,99.98,5100.0,89.6772,89.8117,89.6593,89.6593,5100.0
2013-04-11 14:45:00,100.05,100.05,99.99,100.05,1900.0,89.7221,89.7221,89.6683,89.7221,1900.0
2013-04-11 14:50:00,100.1,100.13,100.05,100.07,1800.0,89.7669,89.7938,89.7221,89.74,1800.0
2013-04-11 14:55:00,100.06,100.14,100.0,100.05,10900.0,89.731,89.8028,89.6772,89.7221,10900.0
2013-04-11 15:00:00,100.06,100.16,99.99,100.02,7000.0,89.731,89.8207,89.6683,89.6952,7000.0
2013-04-11 15:05:00,100.07,100.09,99.96,100.02,10500.0,89.74,89.7579,89.6414,89.6952,10500.0
2013-04-11 15:10:00,100.05,100.22,99.96,100.12,14000.0,89.7221,89.8745,89.6414,89.7848,14000.0
2013-04-11 15:15:00,100.1,100.13,100.03,100.04,10100.0,89.7669,89.7938,89.7041,89.7131,10100.0
2013-04-11 15:20:00,100.08,100.16,100.02,100.11,9500.0,89.749,89.8207,89.6952,89.7759,9500.0
2013-04-11 15:25:00,100.11,100.11,100.0,100.03,7500.0,89.7759,89.7759,89.6772,89.7041,7500.0
2013-04-11 15:30:00,100.05,100.11,99.97,100.03,13500.0,89.7221,89.7759,89.6503,89.7041,13500.0
2013-04-11 15:35:00,100.0,100.1,99.99,100.03,6500.0,89.6772,89.7669,89.6683,89.7041,6500.0
2013-04-11 15:40:00,100.04,100.08,100.0,100.05,6700.0,89.7131,89.749,89.6772,89.7221,6700.0
2013-04-11 15:45:00,100.05,100.3,100.05,100.19,8900.0,89.7221,89.9463,89.7221,89.8476,8900.0
2013-04-11 15:50:00,100.24,100.25,100.1,100.18,6200.0,89.8924,89.9014,89.7669,89.8386,6200.0
2013-04-11 15:55:00,100.19,100.22,100.12,100.12,7000.0,89.8476,89.8745,89.7848,89.7848,7000.0
2013-04-12 09:30:00,99.81,99.87,99.81,99.87,1900.0,89.5068,89.5606,89.5068,89.5606,1900.0
2013-04-12 09:35:00,99.92,100.3,99.89,100.3,5300.0,89.6055,89.9463,89.5786,89.9463,5300.0
2013-04-12 09:40:00,100.33,100.43,100.1,100.18,4000.0,89.9732,90.0628,89.7669,89.8386,4000.0
2013-04-12 09:45:00,100.23,100.31,99.99,100.0,13700.0,89.8835,89.9552,89.6683,89.6772,13700.0
2013-04-12 09:50:00,100.13,100.31,100.0,100.15,14400.0,89.7938,89.9552,89.6772,89.8117,14400.0
2013-04-12 09:55:00,100.09,100.09,100.0,100.0,1000.0,89.7579,89.7579,89.6772,89.6772,1000.0
2013-04-12 10:00:00,99.9,100.03,99.9,99.9,900.0,89.5875,89.7041,89.5875,89.5875,900.0
2013-04-12 10:05:00,99.86,99.97,99.8,99.97,1400.0,89.5517,89.6503,89.4979,89.6503,1400.0
2013-04-12 10:10:00,99.9,99.98,99.9,99.94,400.0,89.5875,89.6593,89.5875,89.6234,400.0
2013-04-12 10:15:00,99.98,99.98,99.86,99.86,400.0,89.6593,89.6593,89.5517,89.5517,400.0
2013-04-12 10:20:00,99.88,99.92,99.75,99.76,3000.0,89.5696,89.6055,89.453,89.462,3000.0
2013-04-12 10:25:00,99.8,99.8,99.65,99.65,600.0,89.4979,89.4979,89.3634,89.3634,600.0
2013-04-12 10:30:00,99.39,99.39,99.39,99.39,200.0,89.1302,89.1302,89.1302,89.1302,200.0
2013-04-12 10:35:00,99.41,99.5,99.25,99.25,1300.0,89.1481,89.2288,89.0046,89.0046,1300.0
2013-04-12 10:40:00,99.35,99.37,99.35,99.37,200.0,89.0943,89.1123,89.0943,89.1123,200.0
2013-04-12 10:45:00,99.25,99.31,98.88,98.98,1200.0,89.0046,89.0584,88.6728,88.7625,1200.0
2013-04-12 10:50:00,98.88,99.0,98.88,99.0,700.0,88.6728,88.7804,88.6728,88.7804,700.0
2013-04-12 10:55:00,99.12,99.12,99.1,99.1,200.0,88.8881,88.8881,88.8701,88.8701,200.0
2013-04-12 11:00:00,99.12,99.14,99.1,99.13,1900.0,88.8881,88.906,88.8701,88.897,1900.0
2013-04-12 11:05:00,99.11,99.11,98.77,99.03,10500.0,88.8791,88.8791,88.5742,88.8074,10500.0
2013-04-12 11:10:00,99.03,99.26,99.01,99.01,17000.0,88.8074,89.0136,88.7894,88.7894,17000.0
2013-04-12 11:15:00,98.95,99.09,98.91,99.09,300.0,88.7356,88.8612,88.6997,88.8612,300.0
2013-04-12 11:20:00,98.97,98.97,98.97,98.97,100.0,88.7535,88.7535,88.7535,88.7535,100.0
2013-04-12 11:25:00,99.0,99.15,98.95,99.13,3300.0,88.7804,88.915,88.7356,88.897,3300.0
2013-04-12 11:30:00,99.07,99.12,99.0,99.12,2400.0,88.8432,88.8881,88.7804,88.8881,2400.0
2013-04-12 11:35:00,99.17,99.19,99.07,99.17,2000.0,88.9329,88.9508,88.8432,88.9329,2000.0
2013-04-12 11:40:00,99.21,99.25,99.03,99.03,4100.0,88.9688,89.0046,88.8074,88.8074,4100.0
2013-04-12 11:45:00,99.01,99.31,99.01,99.16,2600.0,88.7894,89.0584,88.7894,88.9239,2600.0
2013-04-12 11:50:00,99.29,99.68,99.24,99.68,1300.0,89.0405,89.3903,88.9957,89.3903,1300.0
2013-04-12 11:55:00,99.68,99.68,99.43,99.48,1400.0,89.3903,89.3903,89.1661,89.2109,1400.0
2013-04-12 12:00:00,99.39,99.46,99.35,99.37,2200.0,89.1302,89.193,89.0943,89.1123,2200.0
2013-04-12 12:05:00,99.33,99.37,99.33,99.35,1100.0,89.0764,89.1123,89.0764,89.0943,1100.0
2013-04-12 12:10:00,99.32,99.34,99.17,99.19,1600.0,89.0674,89.0854,88.9329,88.9508,1600.0
2013-04-12 12:15:00,99.12,99.14,99.03,99.05,400.0,88.8881,88.906,88.8074,88.8253,400.0
2013-04-12 12:20:00,99.06,99.19,99.01,99.15,5100.0,88.8343,88.9508,88.7894,88.915,5100.0
2013-04-12 12:25:00,99.11,99.11,98.99,99.0,3900.0,88.8791,88.8791,88.7715,88.7804,3900.0
2013-04-12 12:30:00,98.95,99.11,98.89,99.11,800.0,88.7356,88.8791,88.6818,88.8791,800.0
2013-04-12 12:35:00,99.11,99.11,99.11,99.11,0.0,88.8791,88.8791,88.8791,88.8791,0.0
2013-04-12 12:40:00,99.1,99.21,99.1,99.11,1100.0,88.8701,88.9688,88.8701,88.8791,1100.0
2013-04-12 12:45:00,99.02,99.02,99.0,99.0,400.0,88.7984,88.7984,88.7804,88.7804,400.0
2013-04-12 12:50:00,98.91,99.08,98.91,99.08,500.0,88.6997,88.8522,88.6997,88.8522,500.0
2013-04-12 12:55:00,99.02,99.07,98.91,99.07,300.0,88.7984,88.8432,88.6997,88.8432,300.0
2013-04-12 13:00:00,99.06,99.06,99.04,99.04,300.0,88.8343,88.8343,88.8163,88.8163,300.0
2013-04-12 13:05:00,99.04,99.04,99.04,99.04,0.0,88.8163,88.8163,88.8163,88.8163,0.0
2013-04-12 13:10:00,99.18,99.18,99.13,99.13,900.0,88.9419,88.9419,88.897,88.897,900.0
2013-04-12 13:15:00,99.0,99.0,98.95,98.95,500.0,88.7804,88.7804,88.7356,88.7356,500.0
2013-04-12 13:20:00,98.94,99.07,98.93,99.05,1500.0,88.7266,88.8432,88.7177,88.8253,1500.0
2013-04-12 13:25:00,99.0,99.01,98.8,98.92,6000.0,88.7804,88.7894,88.6011,88.7087,6000.0
2013-04-12 13:30:00,98.87,98.87,98.76,98.76,800.0,88.6639,88.6639,88.5652,88.5652,800.0
2013-04-12 13:35:00,98.76,98.82,98.76,98.82,300.0,88.5652,88.619,88.5652,88.619,300.0
2013-04-12 13:40:00,98.87,99.01,98.81,98.95,2600.0,88.6639,88.7894,88.6101,88.7356,2600.0
2013-04-12 13:45:00,98.84,99.13,98.84,99.0,1700.0,88.637,88.897,88.637,88.7804,1700.0
2013-04-12 13:50:00,99.01,99.1,99.01,99.1,300.0,88.7894,88.8701,88.7894,88.8701,300.0
2013-04-12 13:55:00,99.19,99.19,99.04,99.04,500.0,88.9508,88.9508,88.8163,88.8163,500.0
2013-04-12 14:00:00,99.18,99.18,99.08,99.08,500.0,88.9419,88.9419,88.8522,88.8522,500.0
2013-04-12 14:05:00,99.08,99.08,99.0,99.0,700.0,88.8522,88.8522,88.7804,88.7804,700.0
2013-04-12 14:10:00,99.08,99.08,99.0,99.0,300.0,88.8522,88.8522,88.7804,88.7804,300.0
2013-04-12 14:15:00,99.07,99.11,98.96,98.96,1200.0,88.8432,88.8791,88.7446,88.7446,1200.0
2013-04-12 14:20:00,98.85,98.95,98.79,98.94,900.0,88.6459,88.7356,88.5921,88.7266,900.0
2013-04-12 14:25:00,98.8,98.8,98.77,98.77,500.0,88.6011,88.6011,88.5742,88.5742,500.0
2013-04-12 14:30:00,98.81,98.81,98.72,98.72,300.0,88.6101,88.6101,88.5294,88.5294,300.0
2013-04-12 14:35:00,98.77,98.77,98.57,98.57,3700.0,88.5742,88.5742,88.3948,88.3948,3700.0
2013-04-12 14:40:00,98.58,98.64,98.56,98.57,2500.0,88.4038,88.4576,88.3859,88.3948,2500.0
2013-04-12 14:45:00,98.61,98.85,98.6,98.75,2200.0,88.4307,88.6459,88.4217,88.5563,2200.0
2013-04-12 14:50:00,98.77,98.78,98.75,98.75,600.0,88.5742,88.5832,88.5563,88.5563,600.0
2013-04-12 14:55:00,98.74,98.74,98.74,98.74,100.0,88.5473,88.5473,88.5473,88.5473,100.0
2013-04-12 15:00:00,98.72,98.81,98.68,98.74,1300.0,88.5294,88.6101,88.4935,88.5473,1300.0
2013-04-12 15:05:00,98.7,98.76,98.69,98.76,900.0,88.5114,88.5652,88.5024,88.5652,900.0
2013-04-12 15:10:00,98.72,98.73,98.66,98.66,1600.0,88.5294,88.5383,88.4755,88.4755,1600.0
2013-04-12 15:15:00,98.78,98.86,98.53,98.53,1600.0,88.5832,88.6549,88.359,88.359,1600.0
2013-04-12 15:20:00,98.62,98.73,98.58,98.62,1200.0,88.4397,88.5383,88.4038,88.4397,1200.0
2013-04-12 15:25:00,98.65,98.65,98.46,98.55,1900.0,88.4666,88.4666,88.2962,88.3769,1900.0
2013-04-12 15:30:00,98.6,98.66,98.55,98.59,1900.0,88.4217,88.4755,88.3769,88.4128,1900.0
2013-04-12 15:35:00,98.56,98.63,98.56,98.63,700.0,88.3859,88.4486,88.3859,88.4486,700.0
2013-04-12 15:40:00,98.66,98.69,98.57,98.69,1000.0,88.4755,88.5024,88.3948,88.5024,1000.0
2013-04-12 15:45:00,98.63,98.63,98.52,98.58,5100.0,88.4486,88.4486,88.35,88.4038,5100.0
2013-04-12 15:50:00,98.61,98.63,98.53,98.55,1700.0,88.4307,88.4486,88.359,88.3769,1700.0
2013-04-12 15:55:00,98.62,98.73,98.53,98.67,4700.0,88.4397,88.5383,88.359,88.4845,4700.0
2013-04-15 09:30:00,98.0,98.05,97.25,97.25,3800.0,87.8837,87.9285,87.2111,87.2111,3800.0
2013-04-15 09:35:00,97.37,97.47,97.08,97.21,2100.0,87.3187,87.4084,87.0586,87.1752,2100.0
2013-04-15 09:40:00,97.06,97.06,96.8,96.8,1200.0,87.0407,87.0407,86.8076,86.8076,1200.0
2013-04-15 09:45:00,96.76,96.76,96.45,96.52,3100.0,86.7717,86.7717,86.4937,86.5565,3100.0
2013-04-15 09:50:00,96.42,96.54,96.37,96.54,2500.0,86.4668,86.5744,86.4219,86.5744,2500.0
2013-04-15 09:55:00,96.57,96.62,96.49,96.62,1400.0,86.6013,86.6461,86.5296,86.6461,1400.0
2013-04-15 10:00:00,96.62,96.62,95.86,95.9,4900.0,86.6461,86.6461,85.9646,86.0005,4900.0
2013-04-15 10:05:00,95.83,95.83,95.3,95.3,5100.0,85.9377,85.9377,85.4624,85.4624,5100.0
2013-04-15 10:10:00,95.38,95.43,95.3,95.35,2400.0,85.5341,85.579,85.4624,85.5072,2400.0
2013-04-15 10:15:00,95.36,95.44,95.36,95.39,2900.0,85.5162,85.5879,85.5162,85.5431,2900.0
2013-04-15 10:20:00,95.39,95.45,95.27,95.27,2700.0,85.5431,85.5969,85.4355,85.4355,2700.0
2013-04-15 10:25:00,95.33,95.37,95.06,95.36,4700.0,85.4893,85.5252,85.2472,85.5162,4700.0
2013-04-15 10:30:00,95.3,95.45,95.26,95.45,2000.0,85.4624,85.5969,85.4265,85.5969,2000.0
2013-04-15 10:35:00,95.5,95.52,95.39,95.45,4300.0,85.6417,85.6597,85.5431,85.5969,4300.0
2013-04-15 10:40:00,95.41,95.7,95.33,95.66,6100.0,85.561,85.8211,85.4893,85.7852,6100.0
2013-04-15 10:45:00,95.59,95.67,95.59,95.67,1200.0,85.7225,85.7942,85.7225,85.7942,1200.0
2013-04-15 10:50:00,95.75,95.81,95.61,95.68,1800.0,85.8659,85.9197,85.7404,85.8032,1800.0
2013-04-15 10:55:00,95.71,95.87,95.71,95.83,2000.0,85.8301,85.9736,85.8301,85.9377,2000.0
2013-04-15 11:00:00,95.86,96.02,95.84,96.02,1900.0,85.9646,86.1081,85.9466,86.1081,1900.0
2013-04-15 11:05:00,95.94,96.04,95.94,96.03,1700.0,86.0363,86.126,86.0363,86.117,1700.0
2013-04-15 11:10:00,96.02,96.05,95.89,95.96,1900.0,86.1081,86.135,85.9915,86.0543,1900.0
2013-04-15 11:15:00,95.94,95.98,95.77,95.92,4200.0,86.0363,86.0722,85.8839,86.0184,4200.0
2013-04-15 11:20:00,96.01,96.05,95.79,95.86,1200.0,86.0991,86.135,85.9018,85.9646,1200.0
2013-04-15 11:25:00,95.78,95.85,95.72,95.85,1700.0,85.8928,85.9556,85.839,85.9556,1700.0
2013-04-15 11:30:00,95.82,95.85,95.53,95.7,5700.0,85.9287,85.9556,85.6686,85.8211,5700.0
2013-04-15 11:35:00,95.71,95.78,95.65,95.76,1100.0,85.8301,85.8928,85.7763,85.8749,1100.0
2013-04-15 11:40:00,95.77,95.81,95.65,95.68,20500.0,85.8839,85.9197,85.7763,85.8032,20500.0
2013-04-15 11:45:00,95.63,95.63,95.45,95.52,2300.0,85.7583,85.7583,85.5969,85.6597,2300.0
2013-04-15 11:50:00,95.53,95.56,95.11,95.11,6000.0,85.6686,85.6956,85.292,85.292,6000.0
2013-04-15 11:55:00,95.21,95.27,95.13,95.19,1000.0,85.3817,85.4355,85.3099,85.3637,1000.0
2013-04-15 12:00:00,95.25,95.27,95.1,95.18,2700.0,85.4176,85.4355,85.283,85.3548,2700.0
2013-04-15 12:05:00,95.22,95.22,95.15,95.16,1100.0,85.3907,85.3907,85.3279,85.3368,1100.0
2013-04-15 12:10:00,95.24,95.55,95.21,95.53,2900.0,85.4086,85.6866,85.3817,85.6686,2900.0
2013-04-15 12:15:00,95.66,95.83,95.65,95.7,3600.0,85.7852,85.9377,85.7763,85.8211,3600.0
2013-04-15 12:20:00,95.69,95.69,95.47,95.47,1500.0,85.8121,85.8121,85.6148,85.6148,1500.0
2013-04-15 12:25:00,95.29,95.29,95.17,95.21,1300.0,85.4534,85.4534,85.3458,85.3817,1300.0
2013-04-15 12:30:00,95.21,95.26,95.16,95.19,1100.0,85.3817,85.4265,85.3368,85.3637,1100.0
2013-04-15 12:35:00,95.19,95.34,95.11,95.32,8100.0,85.3637,85.4983,85.292,85.4803,8100.0
2013-04-15 12:40:00,95.37,95.37,95.2,95.31,1900.0,85.5252,85.5252,85.3727,85.4714,1900.0
2013-04-15 12:45:00,95.31,95.32,95.19,95.27,2700.0,85.4714,85.4803,85.3637,85.4355,2700.0
2013-04-15 12:50:00,95.26,95.3,95.13,95.13,1000.0,85.4265,85.4624,85.3099,85.3099,1000.0
2013-04-15 12:55:00,95.02,95.27,94.82,95.18,4700.0,85.2113,85.4355,85.0319,85.3548,4700.0
2013-04-15 13:00:00,95.18,95.24,95.12,95.13,8700.0,85.3548,85.4086,85.301,85.3099,8700.0
2013-04-15 13:05:00,95.13,95.16,95.0,95.05,3300.0,85.3099,85.3368,85.1934,85.2382,3300.0
2013-04-15 13:10:00,95.14,95.25,95.14,95.23,2800.0,85.3189,85.4176,85.3189,85.3996,2800.0
2013-04-15 13:15:00,95.17,95.23,94.96,94.99,5200.0,85.3458,85.3996,85.1575,85.1844,5200.0
2013-04-15 13:20:00,95.03,95.03,94.75,94.75,1700.0,85.2203,85.2203,84.9692,84.9692,1700.0
2013-04-15 13:25:00,94.77,94.78,94.54,94.77,5300.0,84.9871,84.9961,84.7808,84.9871,5300.0
2013-04-15 13:30:00,94.8,94.87,94.62,94.62,3500.0,85.014,85.0768,84.8526,84.8526,3500.0
2013-04-15 13:35:00,94.59,94.66,94.55,94.66,1600.0,84.8257,84.8885,84.7898,84.8885,1600.0
2013-04-15 13:40:00,94.7,94.7,94.44,94.44,3600.0,84.9243,84.9243,84.6912,84.6912,3600.0
2013-04-15 13:45:00,94.44,94.44,94.35,94.44,1300.0,84.6912,84.6912,84.6105,84.6912,1300.0
2013-04-15 13:50:00,94.44,94.45,94.32,94.32,1700.0,84.6912,84.7001,84.5836,84.5836,1700.0
2013-04-15 13:55:00,94.31,94.31,94.16,94.28,1600.0,84.5746,84.5746,84.4401,84.5477,1600.0
2013-04-15 14:00:00,94.35,94.36,94.22,94.36,1200.0,84.6105,84.6194,84.4939,84.6194,1200.0
2013-04-15 14:05:00,94.35,94.35,94.26,94.26,600.0,84.6105,84.6105,84.5297,84.5297,600.0
2013-04-15 14:10:00,94.14,94.2,94.07,94.15,2800.0,84.4221,84.4759,84.3594,84.4311,2800.0
2013-04-15 14:15:00,94.09,94.16,94.03,94.13,2600.0,84.3773,84.4401,84.3235,84.4132,2600.0
2013-04-15 14:20:00,94.09,94.1,93.89,93.9,3900.0,84.3773,84.3863,84.1979,84.2069,3900.0
2013-04-15 14:25:00,93.8,93.96,93.78,93.81,3100.0,84.1172,84.2607,84.0993,84.1262,3100.0
2013-04-15 14:30:00,93.78,93.95,93.63,93.88,6400.0,84.0993,84.2517,83.9648,84.189,6400.0
2013-04-15 14:35:00,93.82,93.93,93.79,93.86,4100.0,84.1352,84.2338,84.1083,84.171,4100.0
2013-04-15 14:40:00,93.86,93.9,93.62,93.87,7100.0,84.171,84.2069,83.9558,84.18,7100.0
2013-04-15 14:45:00,93.91,94.1,93.87,94.03,3300.0,84.2159,84.3863,84.18,84.3235,3300.0
2013-04-15 14:50:00,94.06,94.11,93.97,93.98,5800.0,84.3504,84.3952,84.2697,84.2787,5800.0
2013-04-15 14:55:00,93.91,93.98,93.49,93.71,8700.0,84.2159,84.2787,83.8392,84.0365,8700.0
2013-04-15 15:00:00,93.69,93.79,93.51,93.75,13400.0,84.0186,84.1083,83.8572,84.0724,13400.0
2013-04-15 15:05:00,93.69,93.71,93.46,93.52,11700.0,84.0186,84.0365,83.8123,83.8661,11700.0
2013-04-15 15:10:00,93.57,93.63,93.44,93.48,7900.0,83.911,83.9648,83.7944,83.8303,7900.0
2013-04-15 15:15:00,93.58,93.84,93.53,93.84,3500.0,83.9199,84.1531,83.8751,84.1531,3500.0
2013-04-15 15:20:00,93.77,93.82,93.65,93.68,12700.0,84.0903,84.1352,83.9827,84.0096,12700.0
2013-04-15 15:25:00,93.69,93.72,93.55,93.67,4800.0,84.0186,84.0455,83.893,84.0007,4800.0
2013-04-15 15:30:00,93.7,93.75,93.52,93.52,6100.0,84.0276,84.0724,83.8661,83.8661,6100.0
2013-04-15 15:35:00,93.56,93.58,93.33,93.37,5300.0,83.902,83.9199,83.6958,83.7316,5300.0
2013-04-15 15:40:00,93.34,93.5,93.34,93.38,6300.0,83.7047,83.8482,83.7047,83.7406,6300.0
2013-04-15 15:45:00,93.48,93.85,93.48,93.77,16500.0,83.8303,84.1621,83.8303,84.0903,16500.0
2013-04-15 15:50:00,93.77,93.98,93.72,93.85,13800.0,84.0903,84.2787,84.0455,84.1621,13800.0
2013-04-15 15:55:00,93.92,93.99,93.49,93.56,26900.0,84.2248,84.2876,83.8392,83.902,26900.0
2013-04-16 09:30:00,95.01,95.67,95.0,95.66,8200.0,85.2023,85.7942,85.1934,85.7852,8200.0
2013-04-16 09:35:00,95.55,96.6,95.54,96.28,8800.0,85.6866,86.6282,85.6776,86.3412,8800.0
2013-04-16 09:40:00,96.39,96.45,96.03,96.03,3500.0,86.4399,86.4937,86.117,86.117,3500.0
2013-04-16 09:45:00,96.04,96.15,95.72,95.93,5600.0,86.126,86.2246,85.839,86.0274,5600.0
2013-04-16 09:50:00,95.99,96.0,95.73,95.77,2000.0,86.0812,86.0901,85.848,85.8839,2000.0
2013-04-16 09:55:00,95.81,95.99,95.65,95.81,3700.0,85.9197,86.0812,85.7763,85.9197,3700.0
2013-04-16 10:00:00,95.71,95.82,95.67,95.68,1500.0,85.8301,85.9287,85.7942,85.8032,1500.0
2013-04-16 10:05:00,95.83,96.62,95.82,96.4,4600.0,85.9377,86.6461,85.9287,86.4488,4600.0
2013-04-16 10:10:00,96.14,96.25,96.11,96.11,600.0,86.2157,86.3143,86.1888,86.1888,600.0
2013-04-16 10:15:00,96.04,96.2,95.97,95.97,1900.0,86.126,86.2695,86.0632,86.0632,1900.0
2013-04-16 10:20:00,96.03,96.03,95.78,95.78,3100.0,86.117,86.117,85.8928,85.8928,3100.0
2013-04-16 10:25:00,95.93,95.93,95.71,95.75,4900.0,86.0274,86.0274,85.8301,85.8659,4900.0
2013-04-16 10:30:00,95.75,95.91,95.63,95.74,900.0,85.8659,86.0094,85.7583,85.857,900.0
2013-04-16 10:35:00,95.74,95.89,95.65,95.65,1500.0,85.857,85.9915,85.7763,85.7763,1500.0
2013-04-16 10:40:00,95.65,95.73,95.55,95.59,4100.0,85.7763,85.848,85.6866,85.7225,4100.0
2013-04-16 10:45:00,95.59,95.6,95.5,95.58,2000.0,85.7225,85.7314,85.6417,85.7135,2000.0
2013-04-16 10:50:00,95.66,95.66,95.5,95.51,3500.0,85.7852,85.7852,85.6417,85.6507,3500.0
2013-04-16 10:55:00,95.55,95.64,95.52,95.56,1700.0,85.6866,85.7673,85.6597,85.6956,1700.0
2013-04-16 11:00:00,95.63,95.84,95.63,95.75,1800.0,85.7583,85.9466,85.7583,85.8659,1800.0
2013-04-16 11:05:00,95.8,95.8,95.54,95.57,2500.0,85.9108,85.9108,85.6776,85.7045,2500.0
2013-04-16 11:10:00,95.64,95.83,95.64,95.81,1100.0,85.7673,85.9377,85.7673,85.9197,1100.0
2013-04-16 11:15:00,95.93,95.93,95.55,95.6,3400.0,86.0274,86.0274,85.6866,85.7314,3400.0
2013-04-16 11:20:00,95.63,95.7,95.56,95.57,4800.0,85.7583,85.8211,85.6956,85.7045,4800.0
2013-04-16 11:25:00,95.62,95.67,95.54,95.61,4100.0,85.7494,85.7942,85.6776,85.7404,4100.0
2013-04-16 11:30:00,95.59,95.7,95.57,95.63,1700.0,85.7225,85.8211,85.7045,85.7583,1700.0
2013-04-16 11:35:00,95.64,95.68,95.47,95.53,600.0,85.7673,85.8032,85.6148,85.6686,600.0
2013-04-16 11:40:00,95.61,95.82,95.55,95.68,1900.0,85.7404,85.9287,85.6866,85.8032,1900.0
2013-04-16 11:45:00,95.69,95.77,95.68,95.69,2400.0,85.8121,85.8839,85.8032,85.8121,2400.0
2013-04-16 11:50:00,95.67,96.02,95.67,96.02,1600.0,85.7942,86.1081,85.7942,86.1081,1600.0
2013-04-16 11:55:00,96.05,96.05,95.84,95.96,1700.0,86.135,86.135,85.9466,86.0543,1700.0
2013-04-16 12:00:00,95.98,96.08,95.89,95.98,1700.0,86.0722,86.1619,85.9915,86.0722,1700.0
2013-04-16 12:05:00,95.98,95.98,95.82,95.82,2200.0,86.0722,86.0722,85.9287,85.9287,2200.0
2013-04-16 12:10:00,95.87,96.01,95.83,95.83,1300.0,85.9736,86.0991,85.9377,85.9377,1300.0
2013-04-16 12:15:00,95.92,95.92,95.88,95.91,600.0,86.0184,86.0184,85.9825,86.0094,600.0
2013-04-16 12:20:00,95.91,96.01,95.91,95.95,900.0,86.0094,86.0991,86.0094,86.0453,900.0
2013-04-16 12:25:00,95.93,96.01,95.9,95.9,1400.0,86.0274,86.0991,86.0005,86.0005,1400.0
2013-04-16 12:30:00,95.93,95.93,95.88,95.9,1200.0,86.0274,86.0274,85.9825,86.0005,1200.0
2013-04-16 12:35:00,95.91,96.0,95.78,95.9,3300.0,86.0094,86.0901,85.8928,86.0005,3300.0
2013-04-16 12:40:00,95.9,96.0,95.9,95.98,1900.0,86.0005,86.0901,86.0005,86.0722,1900.0
2013-04-16 12:45:00,95.92,95.97,95.91,95.91,1200.0,86.0184,86.0632,86.0094,86.0094,1200.0
2013-04-16 12:50:00,95.92,96.0,95.9,96.0,700.0,86.0184,86.0901,86.0005,86.0901,700.0
2013-04-16 12:55:00,96.06,96.06,95.93,95.97,800.0,86.1439,86.1439,86.0274,86.0632,800.0
2013-04-16 13:00:00,95.97,96.02,95.94,95.94,700.0,86.0632,86.1081,86.0363,86.0363,700.0
2013-04-16 13:05:00,95.97,96.13,95.94,95.94,1700.0,86.0632,86.2067,86.0363,86.0363,1700.0
2013-04-16 13:10:00,95.94,95.97,95.9,95.96,1400.0,86.0363,86.0632,86.0005,86.0543,1400.0
2013-04-16 13:15:00,95.95,96.03,95.91,95.97,1100.0,86.0453,86.117,86.0094,86.0632,1100.0
2013-04-16 13:20:00,96.01,96.17,96.01,96.03,2000.0,86.0991,86.2426,86.0991,86.117,2000.0
2013-04-16 13:25:00,96.05,96.37,96.05,96.32,10000.0,86.135,86.4219,86.135,86.3771,10000.0
2013-04-16 13:30:00,96.37,96.6,96.34,96.55,4500.0,86.4219,86.6282,86.395,86.5834,4500.0
2013-04-16 13:35:00,96.5,96.5,96.37,96.44,1500.0,86.5385,86.5385,86.4219,86.4847,1500.0
2013-04-16 13:40:00,96.39,96.44,96.36,96.37,2100.0,86.4399,86.4847,86.413,86.4219,2100.0
2013-04-16 13:45:00,96.37,96.55,96.37,96.37,2000.0,86.4219,86.5834,86.4219,86.4219,2000.0
2013-04-16 13:50:00,96.37,96.62,96.37,96.58,4600.0,86.4219,86.6461,86.4219,86.6103,4600.0
2013-04-16 13:55:00,96.57,96.8,96.57,96.73,5700.0,86.6013,86.8076,86.6013,86.7448,5700.0
2013-04-16 14:00:00,96.73,96.8,96.64,96.77,2500.0,86.7448,86.8076,86.6641,86.7806,2500.0
2013-04-16 14:05:00,96.77,96.98,96.73,96.89,2900.0,86.7806,86.969,86.7448,86.8883,2900.0
2013-04-16 14:10:00,96.89,97.0,96.82,97.0,5200.0,86.8883,86.9869,86.8255,86.9869,5200.0
2013-04-16 14:15:00,96.92,97.01,96.7,96.7,2800.0,86.9152,86.9959,86.7179,86.7179,2800.0
2013-04-16 14:20:00,96.8,97.05,96.74,97.01,4200.0,86.8076,87.0317,86.7537,86.9959,4200.0
2013-04-16 14:25:00,97.08,97.14,97.0,97.08,4900.0,87.0586,87.1125,86.9869,87.0586,4900.0
2013-04-16 14:30:00,97.05,97.09,96.93,97.01,6000.0,87.0317,87.0676,86.9241,86.9959,6000.0
2013-04-16 14:35:00,97.02,97.12,96.95,97.11,3200.0,87.0048,87.0945,86.9421,87.0855,3200.0
2013-04-16 14:40:00,97.17,97.3,97.07,97.17,3200.0,87.1394,87.2559,87.0497,87.1394,3200.0
2013-04-16 14:45:00,97.29,97.48,97.26,97.34,4600.0,87.247,87.4174,87.2201,87.2918,4600.0
2013-04-16 14:50:00,97.34,97.41,97.26,97.41,8100.0,87.2918,87.3546,87.2201,87.3546,8100.0
2013-04-16 14:55:00,97.41,97.44,97.3,97.35,7000.0,87.3546,87.3815,87.2559,87.3008,7000.0
2013-04-16 15:00:00,97.3,97.35,97.11,97.21,4000.0,87.2559,87.3008,87.0855,87.1752,4000.0
2013-04-16 15:05:00,97.2,97.48,97.17,97.29,5700.0,87.1663,87.4174,87.1394,87.247,5700.0
2013-04-16 15:10:00,97.25,97.39,97.1,97.21,3800.0,87.2111,87.3366,87.0766,87.1752,3800.0
2013-04-16 15:15:00,97.15,97.58,97.15,97.52,3800.0,87.1214,87.507,87.1214,87.4532,3800.0
2013-04-16 15:20:00,97.43,97.62,97.39,97.46,8700.0,87.3725,87.5429,87.3366,87.3994,8700.0
2013-04-16 15:25:00,97.45,97.59,97.32,97.58,4900.0,87.3905,87.516,87.2739,87.507,4900.0
2013-04-16 15:30:00,97.65,97.72,97.56,97.59,3400.0,87.5698,87.6326,87.4891,87.516,3400.0
2013-04-16 15:35:00,97.61,97.78,97.52,97.73,5300.0,87.5339,87.6864,87.4532,87.6415,5300.0
2013-04-16 15:40:00,97.78,98.08,97.76,98.02,6900.0,87.6864,87.9554,87.6685,87.9016,6900.0
2013-04-16 15:45:00,98.01,98.04,97.91,98.03,7400.0,87.8926,87.9195,87.803,87.9106,7400.0
2013-04-16 15:50:00,98.03,98.1,97.98,97.99,6400.0,87.9106,87.9734,87.8657,87.8747,6400.0
2013-04-16 15:55:00,98.03,98.24,97.98,98.09,27900.0,87.9106,88.0989,87.8657,87.9644,27900.0
2013-04-17 09:30:00,96.89,97.3,96.64,96.76,16200.0,86.8883,87.2559,86.6641,86.7717,16200.0
2013-04-17 09:35:00,96.67,96.95,96.12,96.45,16500.0,86.691,86.9421,86.1977,86.4937,16500.0
2013-04-17 09:40:00,96.2,96.37,95.86,96.37,7600.0,86.2695,86.4219,85.9646,86.4219,7600.0
2013-04-17 09:45:00,96.35,97.09,96.35,97.09,2900.0,86.404,87.0676,86.404,87.0676,2900.0
2013-04-17 09:50:00,97.08,97.24,96.9,97.04,4500.0,87.0586,87.2021,86.8972,87.0228,4500.0
2013-04-17 09:55:00,97.11,97.13,96.79,97.13,2200.0,87.0855,87.1035,86.7986,87.1035,2200.0
2013-04-17 10:00:00,97.03,97.08,96.75,96.88,1800.0,87.0138,87.0586,86.7627,86.8793,1800.0
2013-04-17 10:05:00,96.73,96.85,96.58,96.75,6500.0,86.7448,86.8524,86.6103,86.7627,6500.0
2013-04-17 10:10:00,96.73,96.86,96.72,96.86,11200.0,86.7448,86.8614,86.7358,86.8614,11200.0
2013-04-17 10:15:00,96.64,96.74,96.49,96.74,11500.0,86.6641,86.7537,86.5296,86.7537,11500.0
2013-04-17 10:20:00,96.74,96.75,96.56,96.75,2100.0,86.7537,86.7627,86.5923,86.7627,2100.0
2013-04-17 10:25:00,96.67,96.83,96.63,96.63,300.0,86.691,86.8345,86.6551,86.6551,300.0
2013-04-17 10:30:00,96.59,96.84,96.59,96.84,2800.0,86.6192,86.8434,86.6192,86.8434,2800.0
2013-04-17 10:35:00,96.83,97.0,96.71,96.9,2500.0,86.8345,86.9869,86.7268,86.8972,2500.0
2013-04-17 10:40:00,96.9,96.96,96.8,96.9,8600.0,86.8972,86.951,86.8076,86.8972,8600.0
2013-04-17 10:45:00,96.9,96.91,96.79,96.8,3400.0,86.8972,86.9062,86.7986,86.8076,3400.0
2013-04-17 10:50:00,96.9,96.91,96.56,96.56,3400.0,86.8972,86.9062,86.5923,86.5923,3400.0
2013-04-17 10:55:00,96.61,96.61,96.05,96.05,3600.0,86.6372,86.6372,86.135,86.135,3600.0
2013-04-17 11:00:00,96.04,96.11,95.89,95.91,2600.0,86.126,86.1888,85.9915,86.0094,2600.0
2013-04-17 11:05:00,95.85,96.05,95.84,95.99,9200.0,85.9556,86.135,85.9466,86.0812,9200.0
2013-04-17 11:10:00,95.99,95.99,95.85,95.86,1500.0,86.0812,86.0812,85.9556,85.9646,1500.0
2013-04-17 11:15:00,95.82,96.18,95.71,96.18,4200.0,85.9287,86.2516,85.8301,86.2516,4200.0
2013-04-17 11:20:00,96.25,96.43,96.2,96.25,1500.0,86.3143,86.4757,86.2695,86.3143,1500.0
2013-04-17 11:25:00,96.21,96.53,96.19,96.43,2000.0,86.2785,86.5654,86.2605,86.4757,2000.0
2013-04-17 11:30:00,96.33,96.33,95.87,95.87,1700.0,86.3861,86.3861,85.9736,85.9736,1700.0
2013-04-17 11:35:00,95.81,96.04,95.81,96.04,2000.0,85.9197,86.126,85.9197,86.126,2000.0
2013-04-17 11:40:00,95.97,96.01,95.84,95.92,2200.0,86.0632,86.0991,85.9466,86.0184,2200.0
2013-04-17 11:45:00,95.82,96.01,95.58,96.01,7700.0,85.9287,86.0991,85.7135,86.0991,7700.0
2013-04-17 11:50:00,96.01,96.04,96.01,96.02,500.0,86.0991,86.126,86.0991,86.1081,500.0
2013-04-17 11:55:00,96.0,96.05,95.88,95.9,3700.0,86.0901,86.135,85.9825,86.0005,3700.0
2013-04-17 12:00:00,95.94,96.03,95.91,95.97,1700.0,86.0363,86.117,86.0094,86.0632,1700.0
2013-04-17 12:05:00,95.97,96.2,95.96,96.11,6600.0,86.0632,86.2695,86.0543,86.1888,6600.0
2013-04-17 12:10:00,96.09,96.11,95.93,95.93,1100.0,86.1708,86.1888,86.0274,86.0274,1100.0
2013-04-17 12:15:00,95.88,95.88,95.63,95.79,3100.0,85.9825,85.9825,85.7583,85.9018,3100.0
2013-04-17 12:20:00,95.57,95.66,95.54,95.55,2800.0,85.7045,85.7852,85.6776,85.6866,2800.0
2013-04-17 12:25:00,95.53,95.58,95.3,95.4,2900.0,85.6686,85.7135,85.4624,85.5521,2900.0
2013-04-17 12:30:00,95.33,95.45,95.26,95.33,1800.0,85.4893,85.5969,85.4265,85.4893,1800.0
2013-04-17 12:35:00,95.29,95.39,95.24,95.25,1900.0,85.4534,85.5431,85.4086,85.4176,1900.0
2013-04-17 12:40:00,95.26,95.34,95.06,95.06,4500.0,85.4265,85.4983,85.2472,85.2472,4500.0
2013-04-17 12:45:00,95.16,95.39,95.16,95.22,2800.0,85.3368,85.5431,85.3368,85.3907,2800.0
2013-04-17 12:50:00,95.22,95.46,95.21,95.46,1200.0,85.3907,85.6059,85.3817,85.6059,1200.0
2013-04-17 12:55:00,95.31,95.55,95.1,95.55,1700.0,85.4714,85.6866,85.283,85.6866,1700.0
2013-04-17 13:00:00,95.38,95.51,95.36,95.51,400.0,85.5341,85.6507,85.5162,85.6507,400.0
2013-04-17 13:05:00,95.53,95.53,95.43,95.43,900.0,85.6686,85.6686,85.579,85.579,900.0
2013-04-17 13:10:00,95.43,95.53,95.43,95.45,1900.0,85.579,85.6686,85.579,85.5969,1900.0
2013-04-17 13:15:00,95.5,95.55,95.42,95.49,1600.0,85.6417,85.6866,85.57,85.6328,1600.0
2013-04-17 13:20:00,95.46,95.58,95.45,95.54,1700.0,85.6059,85.7135,85.5969,85.6776,1700.0
2013-04-17 13:25:00,95.55,95.58,95.44,95.47,1200.0,85.6866,85.7135,85.5879,85.6148,1200.0
2013-04-17 13:30:00,95.58,95.58,95.45,95.45,600.0,85.7135,85.7135,85.5969,85.5969,600.0
2013-04-17 13:35:00,95.51,95.67,95.51,95.63,600.0,85.6507,85.7942,85.6507,85.7583,600.0
2013-04-17 13:40:00,95.72,96.16,95.64,96.05,3200.0,85.839,86.2336,85.7673,86.135,3200.0
2013-04-17 13:45:00,96.14,96.14,95.69,96.01,3600.0,86.2157,86.2157,85.8121,86.0991,3600.0
2013-04-17 13:50:00,95.87,95.92,95.62,95.62,1300.0,85.9736,86.0184,85.7494,85.7494,1300.0
2013-04-17 13:55:00,95.71,95.75,95.64,95.75,800.0,85.8301,85.8659,85.7673,85.8659,800.0
2013-04-17 14:00:00,95.64,95.65,95.4,95.48,2100.0,85.7673,85.7763,85.5521,85.6238,2100.0
2013-04-17 14:05:00,95.42,95.78,95.42,95.78,1600.0,85.57,85.8928,85.57,85.8928,1600.0
2013-04-17 14:10:00,95.64,95.65,95.63,95.64,800.0,85.7673,85.7763,85.7583,85.7673,800.0
2013-04-17 14:15:00,95.73,95.78,95.63,95.74,1400.0,85.848,85.8928,85.7583,85.857,1400.0
2013-04-17 14:20:00,95.7,95.73,95.7,95.71,1000.0,85.8211,85.848,85.8211,85.8301,1000.0
2013-04-17 14:25:00,95.63,96.1,95.57,96.05,4000.0,85.7583,86.1798,85.7045,86.135,4000.0
2013-04-17 14:30:00,96.02,96.19,96.02,96.17,1400.0,86.1081,86.2605,86.1081,86.2426,1400.0
2013-04-17 14:35:00,96.07,96.07,95.85,95.9,3600.0,86.1529,86.1529,85.9556,86.0005,3600.0
2013-04-17 14:40:00,95.96,95.97,95.78,95.83,1400.0,86.0543,86.0632,85.8928,85.9377,1400.0
2013-04-17 14:45:00,95.75,95.79,95.65,95.67,1100.0,85.8659,85.9018,85.7763,85.7942,1100.0
2013-04-17 14:50:00,95.65,95.87,95.65,95.82,2300.0,85.7763,85.9736,85.7763,85.9287,2300.0
2013-04-17 14:55:00,95.91,96.09,95.88,95.95,1300.0,86.0094,86.1708,85.9825,86.0453,1300.0
2013-04-17 15:00:00,96.03,96.13,95.93,95.95,3500.0,86.117,86.2067,86.0274,86.0453,3500.0
2013-04-17 15:05:00,96.03,96.2,95.91,96.2,4900.0,86.117,86.2695,86.0094,86.2695,4900.0
2013-04-17 15:10:00,96.23,96.23,96.07,96.16,1200.0,86.2964,86.2964,86.1529,86.2336,1200.0
2013-04-17 15:15:00,96.26,96.6,96.26,96.6,1100.0,86.3233,86.6282,86.3233,86.6282,1100.0
2013-04-17 15:20:00,96.51,96.51,96.29,96.42,2000.0,86.5475,86.5475,86.3502,86.4668,2000.0
2013-04-17 15:25:00,96.48,96.6,96.45,96.58,2700.0,86.5206,86.6282,86.4937,86.6103,2700.0
2013-04-17 15:30:00,96.57,96.63,96.54,96.59,10300.0,86.6013,86.6551,86.5744,86.6192,10300.0
2013-04-17 15:35:00,96.57,96.66,96.44,96.51,3600.0,86.6013,86.682,86.4847,86.5475,3600.0
2013-04-17 15:40:00,96.47,96.51,96.37,96.51,3200.0,86.5116,86.5475,86.4219,86.5475,3200.0
2013-04-17 15:45:00,96.5,96.84,96.49,96.84,6700.0,86.5385,86.8434,86.5296,86.8434,6700.0
2013-04-17 15:50:00,96.81,96.87,96.73,96.74,9100.0,86.8165,86.8703,86.7448,86.7537,9100.0
2013-04-17 15:55:00,96.83,96.84,96.52,96.55,8600.0,86.8345,86.8434,86.5565,86.5834,8600.0
2013-04-18 09:30:00,97.19,97.27,96.59,97.24,9800.0,87.1573,87.229,86.6192,87.2021,9800.0
2013-04-18 09:35:00,97.25,97.25,96.89,97.03,1100.0,87.2111,87.2111,86.8883,87.0138,1100.0
2013-04-18 09:40:00,96.75,97.06,96.75,97.05,700.0,86.7627,87.0407,86.7627,87.0317,700.0
2013-04-18 09:45:00,97.0,97.46,96.82,97.06,4000.0,86.9869,87.3994,86.8255,87.0407,4000.0
2013-04-18 09:50:00,96.87,97.21,96.87,96.99,4500.0,86.8703,87.1752,86.8703,86.9779,4500.0
2013-04-18 09:55:00,96.94,96.97,96.66,96.75,3300.0,86.9331,86.96,86.682,86.7627,3300.0
2013-04-18 10:00:00,96.57,96.57,95.65,95.65,4600.0,86.6013,86.6013,85.7763,85.7763,4600.0
2013-04-18 10:05:00,95.72,95.78,95.31,95.31,3600.0,85.839,85.8928,85.4714,85.4714,3600.0
2013-04-18 10:10:00,95.31,95.75,95.31,95.62,3900.0,85.4714,85.8659,85.4714,85.7494,3900.0
2013-04-18 10:15:00,95.51,95.51,95.51,95.51,100.0,85.6507,85.6507,85.6507,85.6507,100.0
2013-04-18 10:20:00,95.34,95.75,95.32,95.71,3300.0,85.4983,85.8659,85.4803,85.8301,3300.0
2013-04-18 10:25:00,95.68,96.02,95.66,95.87,3900.0,85.8032,86.1081,85.7852,85.9736,3900.0
2013-04-18 10:30:00,95.91,96.26,95.91,96.26,1500.0,86.0094,86.3233,86.0094,86.3233,1500.0
2013-04-18 10:35:00,96.24,96.24,95.97,95.97,200.0,86.3054,86.3054,86.0632,86.0632,200.0
2013-04-18 10:40:00,96.0,96.21,95.97,96.1,600.0,86.0901,86.2785,86.0632,86.1798,600.0
2013-04-18 10:45:00,96.2,96.56,96.2,96.49,1900.0,86.2695,86.5923,86.2695,86.5296,1900.0
2013-04-18 10:50:00,96.49,96.67,96.49,96.66,1100.0,86.5296,86.691,86.5296,86.682,1100.0
2013-04-18 10:55:00,96.67,96.75,96.67,96.75,1300.0,86.691,86.7627,86.691,86.7627,1300.0
2013-04-18 11:00:00,96.64,96.75,96.49,96.5,5200.0,86.6641,86.7627,86.5296,86.5385,5200.0
2013-04-18 11:05:00,96.5,96.64,96.5,96.5,1800.0,86.5385,86.6641,86.5385,86.5385,1800.0
2013-04-18 11:10:00,96.66,96.69,96.54,96.66,600.0,86.682,86.7089,86.5744,86.682,600.0
2013-04-18 11:15:00,96.64,96.91,96.64,96.79,2300.0,86.6641,86.9062,86.6641,86.7986,2300.0
2013-04-18 11:20:00,96.74,96.89,96.5,96.55,1500.0,86.7537,86.8883,86.5385,86.5834,1500.0
2013-04-18 11:25:00,96.55,96.71,96.49,96.49,3000.0,86.5834,86.7268,86.5296,86.5296,3000.0
2013-04-18 11:30:00,96.5,96.5,96.15,96.15,2100.0,86.5385,86.5385,86.2246,86.2246,2100.0
2013-04-18 11:35:00,96.1,96.26,96.1,96.26,1200.0,86.1798,86.3233,86.1798,86.3233,1200.0
2013-04-18 11:40:00,96.11,96.32,95.9,95.9,2000.0,86.1888,86.3771,86.0005,86.0005,2000.0
2013-04-18 11:45:00,95.85,95.85,95.7,95.7,400.0,85.9556,85.9556,85.8211,85.8211,400.0
2013-04-18 11:50:00,95.81,95.81,95.64,95.64,300.0,85.9197,85.9197,85.7673,85.7673,300.0
2013-04-18 11:55:00,95.63,95.78,95.63,95.64,400.0,85.7583,85.8928,85.7583,85.7673,400.0
2013-04-18 12:00:00,95.8,95.8,95.4,95.4,1200.0,85.9108,85.9108,85.5521,85.5521,1200.0
2013-04-18 12:05:00,95.45,95.51,95.38,95.4,2900.0,85.5969,85.6507,85.5341,85.5521,2900.0
2013-04-18 12:10:00,95.38,95.49,95.38,95.41,1800.0,85.5341,85.6328,85.5341,85.561,1800.0
2013-04-18 12:15:00,95.38,95.38,95.19,95.19,2000.0,85.5341,85.5341,85.3637,85.3637,2000.0
2013-04-18 12:20:00,95.2,95.28,95.15,95.15,2000.0,85.3727,85.4445,85.3279,85.3279,2000.0
2013-04-18 12:25:00,95.23,95.55,95.2,95.29,7200.0,85.3996,85.6866,85.3727,85.4534,7200.0
2013-04-18 12:30:00,95.25,95.25,95.2,95.2,1100.0,85.4176,85.4176,85.3727,85.3727,1100.0
2013-04-18 12:35:00,95.2,95.2,95.03,95.04,1200.0,85.3727,85.3727,85.2203,85.2292,1200.0
2013-04-18 12:40:00,95.0,95.4,95.0,95.25,3100.0,85.1934,85.5521,85.1934,85.4176,3100.0
2013-04-18 12:45:00,95.24,95.26,95.23,95.23,800.0,85.4086,85.4265,85.3996,85.3996,800.0
2013-04-18 12:50:00,95.16,95.23,95.14,95.14,4000.0,85.3368,85.3996,85.3189,85.3189,4000.0
2013-04-18 12:55:00,95.14,95.14,95.08,95.09,900.0,85.3189,85.3189,85.2651,85.2741,900.0
2013-04-18 13:00:00,95.17,95.24,95.07,95.15,6400.0,85.3458,85.4086,85.2561,85.3279,6400.0
2013-04-18 13:05:00,95.19,95.2,95.07,95.1,3100.0,85.3637,85.3727,85.2561,85.283,3100.0
2013-04-18 13:10:00,95.15,95.19,95.15,95.19,1500.0,85.3279,85.3637,85.3279,85.3637,1500.0
2013-04-18 13:15:00,95.19,95.19,95.09,95.09,1500.0,85.3637,85.3637,85.2741,85.2741,1500.0
2013-04-18 13:20:00,95.13,95.18,95.13,95.18,1400.0,85.3099,85.3548,85.3099,85.3548,1400.0
2013-04-18 13:25:00,95.13,95.15,95.11,95.15,1900.0,85.3099,85.3279,85.292,85.3279,1900.0
2013-04-18 13:30:00,95.14,95.2,95.09,95.1,8700.0,85.3189,85.3727,85.2741,85.283,8700.0
2013-04-18 13:35:00,95.17,95.19,95.16,95.16,800.0,85.3458,85.3637,85.3368,85.3368,800.0
2013-04-18 13:40:00,95.2,95.24,95.1,95.1,3700.0,85.3727,85.4086,85.283,85.283,3700.0
2013-04-18 13:45:00,95.14,95.19,95.07,95.19,700.0,85.3189,85.3637,85.2561,85.3637,700.0
2013-04-18 13:50:00,95.2,95.2,94.97,94.97,2300.0,85.3727,85.3727,85.1665,85.1665,2300.0
2013-04-18 13:55:00,95.0,95.05,94.94,95.03,1400.0,85.1934,85.2382,85.1396,85.2203,1400.0
2013-04-18 14:00:00,95.02,95.02,94.87,94.87,1400.0,85.2113,85.2113,85.0768,85.0768,1400.0
2013-04-18 14:05:00,94.97,94.99,94.77,94.8,2900.0,85.1665,85.1844,84.9871,85.014,2900.0
2013-04-18 14:10:00,94.67,94.71,94.51,94.53,5300.0,84.8974,84.9333,84.7539,84.7719,5300.0
2013-04-18 14:15:00,94.51,94.63,94.49,94.62,1900.0,84.7539,84.8616,84.736,84.8526,1900.0
2013-04-18 14:20:00,94.64,94.64,94.27,94.3,4000.0,84.8705,84.8705,84.5387,84.5656,4000.0
2013-04-18 14:25:00,94.4,94.65,94.36,94.51,6200.0,84.6553,84.8795,84.6194,84.7539,6200.0
2013-04-18 14:30:00,94.58,94.58,94.43,94.55,2000.0,84.8167,84.8167,84.6822,84.7898,2000.0
2013-04-18 14:35:00,94.56,94.7,94.5,94.53,3500.0,84.7988,84.9243,84.745,84.7719,3500.0
2013-04-18 14:40:00,94.46,94.48,94.4,94.48,1600.0,84.7091,84.727,84.6553,84.727,1600.0
2013-04-18 14:45:00,94.4,94.4,94.19,94.33,3700.0,84.6553,84.6553,84.467,84.5925,3700.0
2013-04-18 14:50:00,94.16,94.34,94.16,94.28,2100.0,84.4401,84.6015,84.4401,84.5477,2100.0
2013-04-18 14:55:00,94.22,94.22,94.02,94.19,2900.0,84.4939,84.4939,84.3145,84.467,2900.0
2013-04-18 15:00:00,94.23,94.28,94.06,94.08,4200.0,84.5028,84.5477,84.3504,84.3683,4200.0
2013-04-18 15:05:00,94.08,94.36,94.08,94.36,5700.0,84.3683,84.6194,84.3683,84.6194,5700.0
2013-04-18 15:10:00,94.36,94.51,94.35,94.47,6400.0,84.6194,84.7539,84.6105,84.7181,6400.0
2013-04-18 15:15:00,94.57,94.57,94.38,94.39,2000.0,84.8077,84.8077,84.6374,84.6463,2000.0
2013-04-18 15:20:00,94.38,94.38,94.23,94.31,2400.0,84.6374,84.6374,84.5028,84.5746,2400.0
2013-04-18 15:25:00,94.34,94.41,94.23,94.29,3500.0,84.6015,84.6643,84.5028,84.5567,3500.0
2013-04-18 15:30:00,94.32,94.53,94.32,94.37,4200.0,84.5836,84.7719,84.5836,84.6284,4200.0
2013-04-18 15:35:00,94.27,94.29,94.15,94.22,4200.0,84.5387,84.5567,84.4311,84.4939,4200.0
2013-04-18 15:40:00,94.3,94.37,94.23,94.37,4100.0,84.5656,84.6284,84.5028,84.6284,4100.0
2013-04-18 15:45:00,94.37,94.48,94.27,94.36,6000.0,84.6284,84.727,84.5387,84.6194,6000.0
2013-04-18 15:50:00,94.42,94.55,94.36,94.41,7100.0,84.6732,84.7898,84.6194,84.6643,7100.0
2013-04-18 15:55:00,94.39,94.68,94.34,94.5,24000.0,84.6463,84.9064,84.6015,84.745,24000.0
2013-04-19 09:30:00,95.38,97.19,95.37,95.77,10200.0,85.5341,87.1573,85.5252,85.8839,10200.0
2013-04-19 09:35:00,95.95,95.95,94.72,94.94,29100.0,86.0453,86.0453,84.9423,85.1396,29100.0
2013-04-19 09:40:00,94.9,95.26,94.9,95.15,9400.0,85.1037,85.4265,85.1037,85.3279,9400.0
2013-04-19 09:45:00,95.15,95.27,95.09,95.1,3100.0,85.3279,85.4355,85.2741,85.283,3100.0
2013-04-19 09:50:00,95.11,95.27,95.05,95.09,1700.0,85.292,85.4355,85.2382,85.2741,1700.0
2013-04-19 09:55:00,94.95,95.02,94.68,94.97,3800.0,85.1485,85.2113,84.9064,85.1665,3800.0
2013-04-19 10:00:00,95.14,95.27,94.68,94.68,8100.0,85.3189,85.4355,84.9064,84.9064,8100.0
2013-04-19 10:05:00,94.9,95.08,94.85,95.01,2100.0,85.1037,85.2651,85.0588,85.2023,2100.0
2013-04-19 10:10:00,94.98,94.98,94.89,94.96,1600.0,85.1754,85.1754,85.0947,85.1575,1600.0
2013-04-19 10:15:00,95.03,95.03,94.8,94.8,1400.0,85.2203,85.2203,85.014,85.014,1400.0
2013-04-19 10:20:00,94.64,94.95,94.48,94.81,5400.0,84.8705,85.1485,84.727,85.023,5400.0
2013-04-19 10:25:00,94.73,94.74,94.69,94.7,1200.0,84.9512,84.9602,84.9154,84.9243,1200.0
2013-04-19 10:30:00,94.78,94.81,94.62,94.79,1200.0,84.9961,85.023,84.8526,85.005,1200.0
2013-04-19 10:35:00,94.89,95.14,94.89,94.96,1300.0,85.0947,85.3189,85.0947,85.1575,1300.0
2013-04-19 10:40:00,95.24,95.25,95.06,95.25,700.0,85.4086,85.4176,85.2472,85.4176,700.0
2013-04-19 10:45:00,95.18,95.21,94.93,95.09,3200.0,85.3548,85.3817,85.1306,85.2741,3200.0
2013-04-19 10:50:00,95.07,95.46,95.06,95.46,5700.0,85.2561,85.6059,85.2472,85.6059,5700.0
2013-04-19 10:55:00,95.46,95.79,95.39,95.4,11000.0,85.6059,85.9018,85.5431,85.5521,11000.0
2013-04-19 11:00:00,95.35,95.49,95.21,95.21,8900.0,85.5072,85.6328,85.3817,85.3817,8900.0
2013-04-19 11:05:00,95.22,95.46,95.22,95.46,1300.0,85.3907,85.6059,85.3907,85.6059,1300.0
2013-04-19 11:10:00,95.35,95.59,95.31,95.48,3900.0,85.5072,85.7225,85.4714,85.6238,3900.0
2013-04-19 11:15:00,95.56,95.58,95.38,95.5,3200.0,85.6956,85.7135,85.5341,85.6417,3200.0
2013-04-19 11:20:00,95.58,95.78,95.56,95.74,1500.0,85.7135,85.8928,85.6956,85.857,1500.0
2013-04-19 11:25:00,95.91,95.91,95.78,95.79,600.0,86.0094,86.0094,85.8928,85.9018,600.0
2013-04-19 11:30:00,95.86,96.07,95.84,96.07,2500.0,85.9646,86.1529,85.9466,86.1529,2500.0
2013-04-19 11:35:00,96.09,96.15,96.04,96.15,800.0,86.1708,86.2246,86.126,86.2246,800.0
2013-04-19 11:40:00,96.12,96.37,96.1,96.37,4600.0,86.1977,86.4219,86.1798,86.4219,4600.0
2013-04-19 11:45:00,96.42,96.55,96.33,96.55,3500.0,86.4668,86.5834,86.3861,86.5834,3500.0
2013-04-19 11:50:00,96.47,96.49,96.21,96.34,2800.0,86.5116,86.5296,86.2785,86.395,2800.0
2013-04-19 11:55:00,96.33,96.5,96.27,96.4,2800.0,86.3861,86.5385,86.3323,86.4488,2800.0
2013-04-19 12:00:00,96.43,96.48,96.17,96.36,1800.0,86.4757,86.5206,86.2426,86.413,1800.0
2013-04-19 12:05:00,96.34,96.43,96.26,96.3,5200.0,86.395,86.4757,86.3233,86.3592,5200.0
2013-04-19 12:10:00,96.29,96.29,95.94,95.99,5200.0,86.3502,86.3502,86.0363,86.0812,5200.0
2013-04-19 12:15:00,96.01,96.07,95.74,95.86,3600.0,86.0991,86.1529,85.857,85.9646,3600.0
2013-04-19 12:20:00,95.86,95.86,95.72,95.72,1000.0,85.9646,85.9646,85.839,85.839,1000.0
2013-04-19 12:25:00,95.7,95.79,95.51,95.53,7500.0,85.8211,85.9018,85.6507,85.6686,7500.0
2013-04-19 12:30:00,95.54,95.8,95.5,95.8,13000.0,85.6776,85.9108,85.6417,85.9108,13000.0
2013-04-19 12:35:00,95.69,95.72,95.47,95.54,2700.0,85.8121,85.839,85.6148,85.6776,2700.0
2013-04-19 12:40:00,95.6,95.61,95.48,95.48,2200.0,85.7314,85.7404,85.6238,85.6238,2200.0
2013-04-19 12:45:00,95.48,95.48,95.16,95.2,3700.0,85.6238,85.6238,85.3368,85.3727,3700.0
2013-04-19 12:50:00,95.19,95.35,95.18,95.31,1100.0,85.3637,85.5072,85.3548,85.4714,1100.0
2013-04-19 12:55:00,95.43,95.46,95.2,95.2,3300.0,85.579,85.6059,85.3727,85.3727,3300.0
2013-04-19 13:00:00,95.19,95.36,95.16,95.18,900.0,85.3637,85.5162,85.3368,85.3548,900.0
2013-04-19 13:05:00,95.16,95.16,95.01,95.01,1500.0,85.3368,85.3368,85.2023,85.2023,1500.0
2013-04-19 13:10:00,95.05,95.1,94.94,95.1,3100.0,85.2382,85.283,85.1396,85.283,3100.0
2013-04-19 13:15:00,95.25,95.25,95.17,95.23,700.0,85.4176,85.4176,85.3458,85.3996,700.0
2013-04-19 13:20:00,95.23,95.58,95.23,95.51,2600.0,85.3996,85.7135,85.3996,85.6507,2600.0
2013-04-19 13:25:00,95.36,95.56,95.23,95.56,5700.0,85.5162,85.6956,85.3996,85.6956,5700.0
2013-04-19 13:30:00,95.58,95.71,95.42,95.42,2200.0,85.7135,85.8301,85.57,85.57,2200.0
2013-04-19 13:35:00,95.47,95.69,95.4,95.4,2200.0,85.6148,85.8121,85.5521,85.5521,2200.0
2013-04-19 13:40:00,95.36,95.47,95.34,95.4,13900.0,85.5162,85.6148,85.4983,85.5521,13900.0
2013-04-19 13:45:00,95.45,95.59,95.4,95.55,9300.0,85.5969,85.7225,85.5521,85.6866,9300.0
2013-04-19 13:50:00,95.47,95.47,95.34,95.4,5200.0,85.6148,85.6148,85.4983,85.5521,5200.0
2013-04-19 13:55:00,95.43,95.48,95.27,95.31,4800.0,85.579,85.6238,85.4355,85.4714,4800.0
2013-04-19 14:00:00,95.39,95.44,95.32,95.33,2800.0,85.5431,85.5879,85.4803,85.4893,2800.0
2013-04-19 14:05:00,95.33,95.49,95.31,95.36,11400.0,85.4893,85.6328,85.4714,85.5162,11400.0
2013-04-19 14:10:00,95.31,95.38,95.26,95.26,1000.0,85.4714,85.5341,85.4265,85.4265,1000.0
2013-04-19 14:15:00,95.24,95.4,95.2,95.2,2000.0,85.4086,85.5521,85.3727,85.3727,2000.0
2013-04-19 14:20:00,95.18,95.25,95.09,95.18,3400.0,85.3548,85.4176,85.2741,85.3548,3400.0
2013-04-19 14:25:00,95.17,95.34,95.17,95.19,2700.0,85.3458,85.4983,85.3458,85.3637,2700.0
2013-04-19 14:30:00,95.21,95.24,95.1,95.19,2400.0,85.3817,85.4086,85.283,85.3637,2400.0
2013-04-19 14:35:00,95.19,95.24,94.96,94.96,5300.0,85.3637,85.4086,85.1575,85.1575,5300.0
2013-04-19 14:40:00,94.98,94.98,94.82,94.85,1800.0,85.1754,85.1754,85.0319,85.0588,1800.0
2013-04-19 14:45:00,94.97,94.97,94.83,94.87,2800.0,85.1665,85.1665,85.0409,85.0768,2800.0
2013-04-19 14:50:00,94.9,95.01,94.85,95.0,2000.0,85.1037,85.2023,85.0588,85.1934,2000.0
2013-04-19 14:55:00,95.0,95.02,94.85,94.85,3900.0,85.1934,85.2113,85.0588,85.0588,3900.0
2013-04-19 15:00:00,94.9,94.98,94.85,94.88,6200.0,85.1037,85.1754,85.0588,85.0857,6200.0
2013-04-19 15:05:00,94.94,95.11,94.93,94.96,6000.0,85.1396,85.292,85.1306,85.1575,6000.0
2013-04-19 15:10:00,94.89,94.97,94.85,94.88,1300.0,85.0947,85.1665,85.0588,85.0857,1300.0
2013-04-19 15:15:00,94.88,95.03,94.88,94.91,3600.0,85.0857,85.2203,85.0857,85.1127,3600.0
2013-04-19 15:20:00,94.91,95.04,94.89,94.99,4900.0,85.1127,85.2292,85.0947,85.1844,4900.0
2013-04-19 15:25:00,95.01,95.05,94.95,95.05,2000.0,85.2023,85.2382,85.1485,85.2382,2000.0
2013-04-19 15:30:00,94.99,95.07,94.94,95.02,3900.0,85.1844,85.2561,85.1396,85.2113,3900.0
2013-04-19 15:35:00,95.04,95.05,94.94,94.97,11400.0,85.2292,85.2382,85.1396,85.1665,11400.0
2013-04-19 15:40:00,94.95,95.2,94.95,95.12,20500.0,85.1485,85.3727,85.1485,85.301,20500.0
2013-04-19 15:45:00,95.1,95.24,95.02,95.04,9800.0,85.283,85.4086,85.2113,85.2292,9800.0
2013-04-19 15:50:00,95.06,95.07,94.92,94.98,7700.0,85.2472,85.2561,85.1216,85.1754,7700.0
2013-04-19 15:55:00,95.0,95.01,94.93,95.0,11400.0,85.1934,85.2023,85.1306,85.1934,11400.0
2013-04-22 09:30:00,95.3,95.3,94.81,95.02,2300.0,85.4624,85.4624,85.023,85.2113,2300.0
2013-04-22 09:35:00,95.01,95.02,93.94,93.94,5500.0,85.2023,85.2113,84.2428,84.2428,5500.0
2013-04-22 09:40:00,93.95,93.95,93.75,93.88,8900.0,84.2517,84.2517,84.0724,84.189,8900.0
2013-04-22 09:45:00,93.9,93.92,93.41,93.52,8800.0,84.2069,84.2248,83.7675,83.8661,8800.0
2013-04-22 09:50:00,93.52,93.67,93.12,93.67,5800.0,83.8661,84.0007,83.5074,84.0007,5800.0
2013-04-22 09:55:00,93.71,93.86,93.71,93.81,1800.0,84.0365,84.171,84.0365,84.1262,1800.0
2013-04-22 10:00:00,93.71,93.71,93.17,93.44,3500.0,84.0365,84.0365,83.5523,83.7944,3500.0
2013-04-22 10:05:00,93.42,93.5,93.39,93.39,2100.0,83.7765,83.8482,83.7496,83.7496,2100.0
2013-04-22 10:10:00,93.14,93.34,93.03,93.34,3300.0,83.5254,83.7047,83.4267,83.7047,3300.0
2013-04-22 10:15:00,93.22,93.39,93.12,93.35,2000.0,83.5971,83.7496,83.5074,83.7137,2000.0
2013-04-22 10:20:00,93.27,93.51,93.25,93.3,4600.0,83.6419,83.8572,83.624,83.6688,4600.0
2013-04-22 10:25:00,93.29,93.34,93.16,93.32,12700.0,83.6599,83.7047,83.5433,83.6868,12700.0
2013-04-22 10:30:00,93.3,93.47,93.2,93.32,6800.0,83.6688,83.8213,83.5792,83.6868,6800.0
2013-04-22 10:35:00,93.25,93.32,93.1,93.32,2300.0,83.624,83.6868,83.4895,83.6868,2300.0
2013-04-22 10:40:00,93.34,93.5,93.31,93.36,2500.0,83.7047,83.8482,83.6778,83.7227,2500.0
2013-04-22 10:45:00,93.35,93.64,93.35,93.58,3700.0,83.7137,83.9738,83.7137,83.9199,3700.0
2013-04-22 10:50:00,93.62,93.8,93.56,93.8,1400.0,83.9558,84.1172,83.902,84.1172,1400.0
2013-04-22 10:55:00,93.81,93.81,93.65,93.81,1400.0,84.1262,84.1262,83.9827,84.1262,1400.0
2013-04-22 11:00:00,93.7,93.84,93.7,93.71,700.0,84.0276,84.1531,84.0276,84.0365,700.0
2013-04-22 11:05:00,93.82,93.86,93.82,93.85,1400.0,84.1352,84.171,84.1352,84.1621,1400.0
2013-04-22 11:10:00,93.89,93.89,93.7,93.7,2300.0,84.1979,84.1979,84.0276,84.0276,2300.0
2013-04-22 11:15:00,93.73,93.8,93.66,93.8,1500.0,84.0545,84.1172,83.9917,84.1172,1500.0
2013-04-22 11:20:00,93.86,93.87,93.8,93.83,4300.0,84.171,84.18,84.1172,84.1441,4300.0
2013-04-22 11:25:00,93.84,94.01,93.83,94.01,1400.0,84.1531,84.3056,84.1441,84.3056,1400.0
2013-04-22 11:30:00,93.94,93.99,93.87,93.97,2400.0,84.2428,84.2876,84.18,84.2697,2400.0
2013-04-22 11:35:00,93.92,94.17,93.9,94.17,2300.0,84.2248,84.449,84.2069,84.449,2300.0
2013-04-22 11:40:00,94.26,94.32,94.22,94.22,1000.0,84.5297,84.5836,84.4939,84.4939,1000.0
2013-04-22 11:45:00,94.23,94.23,94.05,94.08,2000.0,84.5028,84.5028,84.3414,84.3683,2000.0
2013-04-22 11:50:00,94.13,94.13,94.11,94.12,900.0,84.4132,84.4132,84.3952,84.4042,900.0
2013-04-22 11:55:00,94.2,94.23,94.17,94.22,2000.0,84.4759,84.5028,84.449,84.4939,2000.0
2013-04-22 12:00:00,94.27,94.34,94.2,94.34,1900.0,84.5387,84.6015,84.4759,84.6015,1900.0
2013-04-22 12:05:00,94.35,94.54,94.35,94.51,2500.0,84.6105,84.7808,84.6105,84.7539,2500.0
2013-04-22 12:10:00,94.51,94.52,94.42,94.42,2300.0,84.7539,84.7629,84.6732,84.6732,2300.0
2013-04-22 12:15:00,94.42,94.43,94.26,94.26,5800.0,84.6732,84.6822,84.5297,84.5297,5800.0
2013-04-22 12:20:00,94.31,94.36,94.28,94.28,800.0,84.5746,84.6194,84.5477,84.5477,800.0
2013-04-22 12:25:00,94.32,94.38,94.32,94.37,2400.0,84.5836,84.6374,84.5836,84.6284,2400.0
2013-04-22 12:30:00,94.38,94.56,94.38,94.53,1200.0,84.6374,84.7988,84.6374,84.7719,1200.0
2013-04-22 12:35:00,94.54,94.69,94.54,94.69,1600.0,84.7808,84.9154,84.7808,84.9154,1600.0
2013-04-22 12:40:00,94.95,94.96,94.8,94.82,2800.0,85.1485,85.1575,85.014,85.0319,2800.0
2013-04-22 12:45:00,94.81,94.81,94.8,94.8,300.0,85.023,85.023,85.014,85.014,300.0
2013-04-22 12:50:00,94.84,94.86,94.79,94.86,2100.0,85.0499,85.0678,85.005,85.0678,2100.0
2013-04-22 12:55:00,94.84,94.86,94.76,94.76,3400.0,85.0499,85.0678,84.9781,84.9781,3400.0
2013-04-22 13:00:00,94.81,94.81,94.6,94.6,2500.0,85.023,85.023,84.8347,84.8347,2500.0
2013-04-22 13:05:00,94.55,94.59,94.55,94.55,1800.0,84.7898,84.8257,84.7898,84.7898,1800.0
2013-04-22 13:10:00,94.56,94.61,94.55,94.56,1800.0,84.7988,84.8436,84.7898,84.7988,1800.0
2013-04-22 13:15:00,94.59,94.6,94.59,94.6,500.0,84.8257,84.8347,84.8257,84.8347,500.0
2013-04-22 13:20:00,94.55,94.68,94.55,94.66,2000.0,84.7898,84.9064,84.7898,84.8885,2000.0
2013-04-22 13:25:00,94.65,94.68,94.58,94.67,2000.0,84.8795,84.9064,84.8167,84.8974,2000.0
2013-04-22 13:30:00,94.67,94.7,94.59,94.59,1700.0,84.8974,84.9243,84.8257,84.8257,1700.0
2013-04-22 13:35:00,94.6,94.76,94.6,94.7,6100.0,84.8347,84.9781,84.8347,84.9243,6100.0
2013-04-22 13:40:00,94.7,94.74,94.65,94.72,5900.0,84.9243,84.9602,84.8795,84.9423,5900.0
2013-04-22 13:45:00,94.8,94.8,94.43,94.43,3600.0,85.014,85.014,84.6822,84.6822,3600.0
2013-04-22 13:50:00,94.51,94.63,94.45,94.63,1100.0,84.7539,84.8616,84.7001,84.8616,1100.0
2013-04-22 13:55:00,94.67,94.7,94.67,94.7,800.0,84.8974,84.9243,84.8974,84.9243,800.0
2013-04-22 14:00:00,94.68,94.76,94.67,94.76,2400.0,84.9064,84.9781,84.8974,84.9781,2400.0
2013-04-22 14:05:00,94.76,94.81,94.76,94.76,3000.0,84.9781,85.023,84.9781,84.9781,3000.0
2013-04-22 14:10:00,94.75,94.83,94.74,94.82,2500.0,84.9692,85.0409,84.9602,85.0319,2500.0
2013-04-22 14:15:00,94.88,95.01,94.84,95.01,3800.0,85.0857,85.2023,85.0499,85.2023,3800.0
2013-04-22 14:20:00,95.05,95.11,94.96,95.02,2900.0,85.2382,85.292,85.1575,85.2113,2900.0
2013-04-22 14:25:00,95.06,95.22,94.96,94.96,2300.0,85.2472,85.3907,85.1575,85.1575,2300.0
2013-04-22 14:30:00,95.01,95.23,94.97,95.17,6400.0,85.2023,85.3996,85.1665,85.3458,6400.0
2013-04-22 14:35:00,95.24,95.38,95.24,95.28,1800.0,85.4086,85.5341,85.4086,85.4445,1800.0
2013-04-22 14:40:00,95.34,95.38,95.29,95.29,3000.0,85.4983,85.5341,85.4534,85.4534,3000.0
2013-04-22 14:45:00,95.29,95.29,95.15,95.15,3700.0,85.4534,85.4534,85.3279,85.3279,3700.0
2013-04-22 14:50:00,95.14,95.33,95.14,95.3,2000.0,85.3189,85.4893,85.3189,85.4624,2000.0
2013-04-22 14:55:00,95.17,95.17,95.07,95.07,3400.0,85.3458,85.3458,85.2561,85.2561,3400.0
2013-04-22 15:00:00,95.07,95.17,95.07,95.16,2400.0,85.2561,85.3458,85.2561,85.3368,2400.0
2013-04-22 15:05:00,95.22,95.25,95.17,95.17,3600.0,85.3907,85.4176,85.3458,85.3458,3600.0
2013-04-22 15:10:00,95.17,95.26,95.17,95.18,2300.0,85.3458,85.4265,85.3458,85.3548,2300.0
2013-04-22 15:15:00,95.19,95.24,95.18,95.22,2200.0,85.3637,85.4086,85.3548,85.3907,2200.0
2013-04-22 15:20:00,95.18,95.26,95.17,95.21,3300.0,85.3548,85.4265,85.3458,85.3817,3300.0
2013-04-22 15:25:00,95.17,95.22,95.1,95.15,2400.0,85.3458,85.3907,85.283,85.3279,2400.0
2013-04-22 15:30:00,95.19,95.27,95.13,95.16,5800.0,85.3637,85.4355,85.3099,85.3368,5800.0
2013-04-22 15:35:00,95.15,95.36,95.12,95.3,7000.0,85.3279,85.5162,85.301,85.4624,7000.0
2013-04-22 15:40:00,95.26,95.29,95.14,95.22,3400.0,85.4265,85.4534,85.3189,85.3907,3400.0
2013-04-22 15:45:00,95.28,95.3,95.12,95.12,2900.0,85.4445,85.4624,85.301,85.301,2900.0
2013-04-22 15:50:00,95.12,95.19,95.1,95.1,8100.0,85.301,85.3637,85.283,85.283,8100.0
2013-04-22 15:55:00,95.1,95.12,95.02,95.1,8100.0,85.283,85.301,85.2113,85.283,8100.0
2013-04-23 09:30:00,95.88,95.88,95.69,95.69,5400.0,85.9825,85.9825,85.8121,85.8121,5400.0
2013-04-23 09:35:00,95.92,96.25,95.92,96.25,400.0,86.0184,86.3143,86.0184,86.3143,400.0
2013-04-23 09:40:00,96.06,96.25,96.05,96.16,1400.0,86.1439,86.3143,86.135,86.2336,1400.0
2013-04-23 09:45:00,96.23,96.28,96.04,96.05,18000.0,86.2964,86.3412,86.126,86.135,18000.0
2013-04-23 09:50:00,96.05,96.22,96.03,96.03,2500.0,86.135,86.2874,86.117,86.117,2500.0
2013-04-23 09:55:00,96.09,96.09,95.95,95.95,2900.0,86.1708,86.1708,86.0453,86.0453,2900.0
2013-04-23 10:00:00,95.96,96.13,95.91,96.0,4500.0,86.0543,86.2067,86.0094,86.0901,4500.0
2013-04-23 10:05:00,96.0,96.0,95.74,95.77,1100.0,86.0901,86.0901,85.857,85.8839,1100.0
2013-04-23 10:10:00,95.77,96.0,95.68,96.0,4700.0,85.8839,86.0901,85.8032,86.0901,4700.0
2013-04-23 10:15:00,95.97,96.43,95.97,96.4,1000.0,86.0632,86.4757,86.0632,86.4488,1000.0
2013-04-23 10:20:00,96.42,96.42,96.22,96.23,2300.0,86.4668,86.4668,86.2874,86.2964,2300.0
2013-04-23 10:25:00,96.27,96.34,96.26,96.32,1300.0,86.3323,86.395,86.3233,86.3771,1300.0
2013-04-23 10:30:00,96.34,96.75,96.3,96.7,15900.0,86.395,86.7627,86.3592,86.7179,15900.0
2013-04-23 10:35:00,96.64,96.78,96.57,96.65,1500.0,86.6641,86.7896,86.6013,86.673,1500.0
2013-04-23 10:40:00,96.63,96.88,96.62,96.77,1300.0,86.6551,86.8793,86.6461,86.7806,1300.0
2013-04-23 10:45:00,96.75,96.76,96.58,96.68,2100.0,86.7627,86.7717,86.6103,86.6999,2100.0
2013-04-23 10:50:00,96.71,96.73,96.56,96.64,3000.0,86.7268,86.7448,86.5923,86.6641,3000.0
2013-04-23 10:55:00,96.58,96.59,96.34,96.34,2000.0,86.6103,86.6192,86.395,86.395,2000.0
2013-04-23 11:00:00,96.4,96.62,96.4,96.58,15600.0,86.4488,86.6461,86.4488,86.6103,15600.0
2013-04-23 11:05:00,96.63,96.78,96.62,96.78,1100.0,86.6551,86.7896,86.6461,86.7896,1100.0
2013-04-23 11:10:00,96.77,96.77,96.46,96.5,2400.0,86.7806,86.7806,86.5026,86.5385,2400.0
2013-04-23 11:15:00,96.57,96.77,96.57,96.77,500.0,86.6013,86.7806,86.6013,86.7806,500.0
2013-04-23 11:20:00,96.81,96.84,96.73,96.73,1900.0,86.8165,86.8434,86.7448,86.7448,1900.0
2013-04-23 11:25:00,96.79,96.79,96.59,96.59,1500.0,86.7986,86.7986,86.6192,86.6192,1500.0
2013-04-23 11:30:00,96.58,96.62,96.58,96.61,2100.0,86.6103,86.6461,86.6103,86.6372,2100.0
2013-04-23 11:35:00,96.58,96.67,96.58,96.6,800.0,86.6103,86.691,86.6103,86.6282,800.0
2013-04-23 11:40:00,96.45,96.55,96.45,96.5,1200.0,86.4937,86.5834,86.4937,86.5385,1200.0
2013-04-23 11:45:00,96.43,96.55,96.43,96.5,1000.0,86.4757,86.5834,86.4757,86.5385,1000.0
2013-04-23 11:50:00,96.56,96.65,96.56,96.65,500.0,86.5923,86.673,86.5923,86.673,500.0
2013-04-23 11:55:00,96.65,96.81,96.65,96.69,2000.0,86.673,86.8165,86.673,86.7089,2000.0
2013-04-23 12:00:00,96.72,96.72,96.66,96.67,700.0,86.7358,86.7358,86.682,86.691,700.0
2013-04-23 12:05:00,96.56,96.65,96.4,96.56,1700.0,86.5923,86.673,86.4488,86.5923,1700.0
2013-04-23 12:10:00,96.42,96.56,96.41,96.56,400.0,86.4668,86.5923,86.4578,86.5923,400.0
2013-04-23 12:15:00,96.69,96.69,96.68,96.68,200.0,86.7089,86.7089,86.6999,86.6999,200.0
2013-04-23 12:20:00,96.69,96.74,96.65,96.66,1600.0,86.7089,86.7537,86.673,86.682,1600.0
2013-04-23 12:25:00,96.66,96.66,96.66,96.66,100.0,86.682,86.682,86.682,86.682,100.0
2013-04-23 12:30:00,96.63,96.66,96.63,96.66,900.0,86.6551,86.682,86.6551,86.682,900.0
2013-04-23 12:35:00,96.63,96.68,96.58,96.62,800.0,86.6551,86.6999,86.6103,86.6461,800.0
2013-04-23 12:40:00,96.63,96.68,96.56,96.68,1000.0,86.6551,86.6999,86.5923,86.6999,1000.0
2013-04-23 12:45:00,96.65,96.69,96.5,96.5,1600.0,86.673,86.7089,86.5385,86.5385,1600.0
2013-04-23 12:50:00,96.36,96.43,96.35,96.43,600.0,86.413,86.4757,86.404,86.4757,600.0
2013-04-23 12:55:00,96.48,96.54,96.43,96.54,1100.0,86.5206,86.5744,86.4757,86.5744,1100.0
2013-04-23 13:00:00,96.42,96.45,96.35,96.43,600.0,86.4668,86.4937,86.404,86.4757,600.0
2013-04-23 13:05:00,96.4,96.44,95.88,95.88,8400.0,86.4488,86.4847,85.9825,85.9825,8400.0
2013-04-23 13:10:00,95.68,96.51,95.68,96.34,8900.0,85.8032,86.5475,85.8032,86.395,8900.0
2013-04-23 13:15:00,96.35,96.67,96.35,96.6,1200.0,86.404,86.691,86.404,86.6282,1200.0
2013-04-23 13:20:00,96.43,96.44,96.31,96.35,900.0,86.4757,86.4847,86.3681,86.404,900.0
2013-04-23 13:25:00,96.35,96.55,96.35,96.48,1500.0,86.404,86.5834,86.404,86.5206,1500.0
2013-04-23 13:30:00,96.48,96.59,96.35,96.59,1500.0,86.5206,86.6192,86.404,86.6192,1500.0
2013-04-23 13:35:00,96.56,96.58,96.56,96.58,200.0,86.5923,86.6103,86.5923,86.6103,200.0
2013-04-23 13:40:00,96.49,96.49,96.42,96.45,900.0,86.5296,86.5296,86.4668,86.4937,900.0
2013-04-23 13:45:00,96.44,96.58,96.43,96.58,1000.0,86.4847,86.6103,86.4757,86.6103,1000.0
2013-04-23 13:50:00,96.6,96.63,96.47,96.63,600.0,86.6282,86.6551,86.5116,86.6551,600.0
2013-04-23 13:55:00,96.56,96.63,96.56,96.63,500.0,86.5923,86.6551,86.5923,86.6551,500.0
2013-04-23 14:00:00,96.62,96.62,96.62,96.62,200.0,86.6461,86.6461,86.6461,86.6461,200.0
2013-04-23 14:05:00,96.62,96.71,96.59,96.65,800.0,86.6461,86.7268,86.6192,86.673,800.0
2013-04-23 14:10:00,96.48,96.48,96.42,96.46,500.0,86.5206,86.5206,86.4668,86.5026,500.0
2013-04-23 14:15:00,96.39,96.46,96.35,96.44,1500.0,86.4399,86.5026,86.404,86.4847,1500.0
2013-04-23 14:20:00,96.42,96.44,96.42,96.43,600.0,86.4668,86.4847,86.4668,86.4757,600.0
2013-04-23 14:25:00,96.49,96.49,96.41,96.48,300.0,86.5296,86.5296,86.4578,86.5206,300.0
2013-04-23 14:30:00,96.35,96.63,96.27,96.63,3200.0,86.404,86.6551,86.3323,86.6551,3200.0
2013-04-23 14:35:00,96.61,96.61,96.51,96.55,700.0,86.6372,86.6372,86.5475,86.5834,700.0
2013-04-23 14:40:00,96.55,96.55,96.35,96.36,1800.0,86.5834,86.5834,86.404,86.413,1800.0
2013-04-23 14:45:00,96.38,96.67,96.38,96.67,1500.0,86.4309,86.691,86.4309,86.691,1500.0
2013-04-23 14:50:00,96.57,96.65,96.43,96.51,1500.0,86.6013,86.673,86.4757,86.5475,1500.0
2013-04-23 14:55:00,96.61,96.65,96.55,96.58,700.0,86.6372,86.673,86.5834,86.6103,700.0
2013-04-23 15:00:00,96.64,96.68,96.53,96.67,1600.0,86.6641,86.6999,86.5654,86.691,1600.0
2013-04-23 15:05:00,96.67,96.69,96.58,96.68,4300.0,86.691,86.7089,86.6103,86.6999,4300.0
2013-04-23 15:10:00,96.67,96.7,96.55,96.55,2700.0,86.691,86.7179,86.5834,86.5834,2700.0
2013-04-23 15:15:00,96.58,96.65,96.51,96.51,1400.0,86.6103,86.673,86.5475,86.5475,1400.0
2013-04-23 15:20:00,96.59,96.73,96.57,96.73,2200.0,86.6192,86.7448,86.6013,86.7448,2200.0
2013-04-23 15:25:00,96.69,96.73,96.57,96.64,1500.0,86.7089,86.7448,86.6013,86.6641,1500.0
2013-04-23 15:30:00,96.62,96.75,96.58,96.75,2500.0,86.6461,86.7627,86.6103,86.7627,2500.0
2013-04-23 15:35:00,96.68,96.73,96.59,96.63,3100.0,86.6999,86.7448,86.6192,86.6551,3100.0
2013-04-23 15:40:00,96.71,96.71,96.57,96.65,2200.0,86.7268,86.7268,86.6013,86.673,2200.0
2013-04-23 15:45:00,96.67,96.67,96.59,96.65,3500.0,86.691,86.691,86.6192,86.673,3500.0
2013-04-23 15:50:00,96.65,96.67,96.57,96.6,4800.0,86.673,86.691,86.6013,86.6282,4800.0
2013-04-23 15:55:00,96.55,96.65,96.55,96.6,7000.0,86.5834,86.673,86.5834,86.6282,7000.0
2013-04-24 09:30:00,96.69,96.7,96.61,96.64,7100.0,86.7089,86.7179,86.6372,86.6641,7100.0
2013-04-24 09:35:00,96.98,97.27,96.84,97.14,4100.0,86.969,87.229,86.8434,87.1125,4100.0
2013-04-24 09:40:00,97.23,97.23,96.77,97.03,5500.0,87.1932,87.1932,86.7806,87.0138,5500.0
2013-04-24 09:45:00,96.99,97.16,96.99,97.16,1300.0,86.9779,87.1304,86.9779,87.1304,1300.0
2013-04-24 09:50:00,97.16,97.16,97.0,97.06,1500.0,87.1304,87.1304,86.9869,87.0407,1500.0
2013-04-24 09:55:00,97.06,97.14,96.94,97.07,3200.0,87.0407,87.1125,86.9331,87.0497,3200.0
2013-04-24 10:00:00,97.02,97.09,96.8,96.81,6800.0,87.0048,87.0676,86.8076,86.8165,6800.0
2013-04-24 10:05:00,96.81,96.81,96.81,96.81,100.0,86.8165,86.8165,86.8165,86.8165,100.0
2013-04-24 10:10:00,96.77,96.91,96.59,96.59,5900.0,86.7806,86.9062,86.6192,86.6192,5900.0
2013-04-24 10:15:00,96.61,96.65,96.6,96.6,1000.0,86.6372,86.673,86.6282,86.6282,1000.0
2013-04-24 10:20:00,96.64,96.64,96.25,96.39,2700.0,86.6641,86.6641,86.3143,86.4399,2700.0
2013-04-24 10:25:00,96.31,96.43,96.31,96.43,900.0,86.3681,86.4757,86.3681,86.4757,900.0
2013-04-24 10:30:00,96.43,96.86,96.43,96.74,3000.0,86.4757,86.8614,86.4757,86.7537,3000.0
2013-04-24 10:35:00,96.77,96.79,96.64,96.64,1500.0,86.7806,86.7986,86.6641,86.6641,1500.0
2013-04-24 10:40:00,96.63,96.85,96.63,96.7,1700.0,86.6551,86.8524,86.6551,86.7179,1700.0
2013-04-24 10:45:00,96.82,96.82,96.47,96.57,2500.0,86.8255,86.8255,86.5116,86.6013,2500.0
2013-04-24 10:50:00,96.53,96.67,96.53,96.6,1000.0,86.5654,86.691,86.5654,86.6282,1000.0
2013-04-24 10:55:00,96.56,96.6,96.44,96.45,1800.0,86.5923,86.6282,86.4847,86.4937,1800.0
2013-04-24 11:00:00,96.54,96.77,96.46,96.65,8000.0,86.5744,86.7806,86.5026,86.673,8000.0
2013-04-24 11:05:00,96.58,96.7,96.53,96.7,2400.0,86.6103,86.7179,86.5654,86.7179,2400.0
2013-04-24 11:10:00,96.67,96.7,96.51,96.55,3100.0,86.691,86.7179,86.5475,86.5834,3100.0
2013-04-24 11:15:00,96.63,96.63,96.51,96.6,2100.0,86.6551,86.6551,86.5475,86.6282,2100.0
2013-04-24 11:20:00,96.65,96.65,96.52,96.55,600.0,86.673,86.673,86.5565,86.5834,600.0
2013-04-24 11:25:00,96.55,96.75,96.55,96.75,4400.0,86.5834,86.7627,86.5834,86.7627,4400.0
2013-04-24 11:30:00,96.71,97.13,96.71,97.13,3400.0,86.7268,87.1035,86.7268,87.1035,3400.0
2013-04-24 11:35:00,97.12,97.29,97.04,97.24,4900.0,87.0945,87.247,87.0228,87.2021,4900.0
2013-04-24 11:40:00,97.19,97.24,97.14,97.19,900.0,87.1573,87.2021,87.1125,87.1573,900.0
2013-04-24 11:45:00,97.18,97.48,97.15,97.31,9000.0,87.1483,87.4174,87.1214,87.2649,9000.0
2013-04-24 11:50:00,97.36,97.45,97.36,97.45,300.0,87.3097,87.3905,87.3097,87.3905,300.0
2013-04-24 11:55:00,97.45,97.6,97.43,97.5,3700.0,87.3905,87.525,87.3725,87.4353,3700.0
2013-04-24 12:00:00,97.53,97.66,97.46,97.66,2100.0,87.4622,87.5788,87.3994,87.5788,2100.0
2013-04-24 12:05:00,97.69,97.69,97.66,97.66,200.0,87.6057,87.6057,87.5788,87.5788,200.0
2013-04-24 12:10:00,97.62,97.67,97.56,97.56,2400.0,87.5429,87.5877,87.4891,87.4891,2400.0
2013-04-24 12:15:00,97.57,97.63,97.57,97.58,1100.0,87.4981,87.5519,87.4981,87.507,1100.0
2013-04-24 12:20:00,97.62,97.63,97.62,97.63,400.0,87.5429,87.5519,87.5429,87.5519,400.0
2013-04-24 12:25:00,97.63,97.66,97.63,97.66,200.0,87.5519,87.5788,87.5519,87.5788,200.0
2013-04-24 12:30:00,97.7,97.88,97.68,97.7,6700.0,87.6146,87.7761,87.5967,87.6146,6700.0
2013-04-24 12:35:00,97.69,97.69,97.46,97.47,4200.0,87.6057,87.6057,87.3994,87.4084,4200.0
2013-04-24 12:40:00,97.45,97.52,97.38,97.5,1200.0,87.3905,87.4532,87.3277,87.4353,1200.0
2013-04-24 12:45:00,97.5,97.82,97.5,97.78,4700.0,87.4353,87.7223,87.4353,87.6864,4700.0
2013-04-24 12:50:00,97.72,97.73,97.71,97.72,600.0,87.6326,87.6415,87.6236,87.6326,600.0
2013-04-24 12:55:00,97.73,97.73,97.65,97.66,1400.0,87.6415,87.6415,87.5698,87.5788,1400.0
2013-04-24 13:00:00,97.66,97.93,97.6,97.65,8000.0,87.5788,87.8209,87.525,87.5698,8000.0
2013-04-24 13:05:00,97.65,98.06,97.65,98.0,5500.0,87.5698,87.9375,87.5698,87.8837,5500.0
2013-04-24 13:10:00,98.01,98.06,97.87,98.0,6700.0,87.8926,87.9375,87.7671,87.8837,6700.0
2013-04-24 13:15:00,98.06,98.07,98.0,98.06,1300.0,87.9375,87.9465,87.8837,87.9375,1300.0
2013-04-24 13:20:00,98.07,98.13,97.97,98.13,2700.0,87.9465,88.0003,87.8568,88.0003,2700.0
2013-04-24 13:25:00,98.06,98.15,98.01,98.02,5100.0,87.9375,88.0182,87.8926,87.9016,5100.0
2013-04-24 13:30:00,98.12,98.18,98.1,98.1,3400.0,87.9913,88.0451,87.9734,87.9734,3400.0
2013-04-24 13:35:00,98.1,98.2,98.1,98.17,3200.0,87.9734,88.063,87.9734,88.0361,3200.0
2013-04-24 13:40:00,98.14,98.22,98.1,98.22,1900.0,88.0092,88.081,87.9734,88.081,1900.0
2013-04-24 13:45:00,98.19,98.26,98.19,98.21,1500.0,88.0541,88.1168,88.0541,88.072,1500.0
2013-04-24 13:50:00,98.18,98.34,98.15,98.31,3100.0,88.0451,88.1886,88.0182,88.1617,3100.0
2013-04-24 13:55:00,98.31,98.32,98.24,98.25,7900.0,88.1617,88.1706,88.0989,88.1079,7900.0
2013-04-24 14:00:00,98.32,98.46,98.29,98.46,3100.0,88.1706,88.2962,88.1437,88.2962,3100.0
2013-04-24 14:05:00,98.44,98.6,98.41,98.46,3200.0,88.2783,88.4217,88.2514,88.2962,3200.0
2013-04-24 14:10:00,98.43,98.59,98.42,98.59,2300.0,88.2693,88.4128,88.2603,88.4128,2300.0
2013-04-24 14:15:00,98.52,98.72,98.5,98.61,13400.0,88.35,88.5294,88.3321,88.4307,13400.0
2013-04-24 14:20:00,98.61,99.0,98.61,98.99,7900.0,88.4307,88.7804,88.4307,88.7715,7900.0
2013-04-24 14:25:00,98.91,98.96,98.79,98.87,1600.0,88.6997,88.7446,88.5921,88.6639,1600.0
2013-04-24 14:30:00,98.93,99.06,98.88,98.92,5400.0,88.7177,88.8343,88.6728,88.7087,5400.0
2013-04-24 14:35:00,98.92,99.11,98.92,99.05,2500.0,88.7087,88.8791,88.7087,88.8253,2500.0
2013-04-24 14:40:00,99.02,99.05,98.7,98.77,5600.0,88.7984,88.8253,88.5114,88.5742,5600.0
2013-04-24 14:45:00,98.69,98.91,98.68,98.85,2500.0,88.5024,88.6997,88.4935,88.6459,2500.0
2013-04-24 14:50:00,98.95,98.95,98.58,98.63,12000.0,88.7356,88.7356,88.4038,88.4486,12000.0
2013-04-24 14:55:00,98.69,98.79,98.61,98.72,1900.0,88.5024,88.5921,88.4307,88.5294,1900.0
2013-04-24 15:00:00,98.85,98.97,98.85,98.97,1400.0,88.6459,88.7535,88.6459,88.7535,1400.0
2013-04-24 15:05:00,98.94,99.09,98.91,98.92,5000.0,88.7266,88.8612,88.6997,88.7087,5000.0
2013-04-24 15:10:00,98.77,98.81,98.73,98.81,1000.0,88.5742,88.6101,88.5383,88.6101,1000.0
2013-04-24 15:15:00,98.8,98.88,98.72,98.86,1800.0,88.6011,88.6728,88.5294,88.6549,1800.0
2013-04-24 15:20:00,98.87,98.87,98.75,98.86,1900.0,88.6639,88.6639,88.5563,88.6549,1900.0
2013-04-24 15:25:00,98.84,98.84,98.77,98.83,2800.0,88.637,88.637,88.5742,88.628,2800.0
2013-04-24 15:30:00,98.82,98.94,98.79,98.79,9100.0,88.619,88.7266,88.5921,88.5921,9100.0
2013-04-24 15:35:00,98.81,98.84,98.75,98.76,3900.0,88.6101,88.637,88.5563,88.5652,3900.0
2013-04-24 15:40:00,98.76,98.8,98.68,98.68,9300.0,88.5652,88.6011,88.4935,88.4935,9300.0
2013-04-24 15:45:00,98.75,98.77,98.7,98.74,1600.0,88.5563,88.5742,88.5114,88.5473,1600.0
2013-04-24 15:50:00,98.76,98.76,98.64,98.65,9700.0,88.5652,88.5652,88.4576,88.4666,9700.0
2013-04-24 15:55:00,98.62,98.65,98.55,98.64,5500.0,88.4397,88.4666,88.3769,88.4576,5500.0
2013-04-25 09:30:00,99.11,99.31,98.97,99.24,5400.0,88.8791,89.0584,88.7535,88.9957,5400.0
2013-04-25 09:35:00,99.3,99.34,99.0,99.34,300.0,89.0495,89.0854,88.7804,89.0854,300.0
2013-04-25 09:40:00,99.4,99.42,99.06,99.15,5700.0,89.1392,89.1571,88.8343,88.915,5700.0
2013-04-25 09:45:00,99.08,99.08,99.0,99.0,400.0,88.8522,88.8522,88.7804,88.7804,400.0
2013-04-25 09:50:00,99.26,99.49,99.11,99.3,3200.0,89.0136,89.2199,88.8791,89.0495,3200.0
2013-04-25 09:55:00,99.53,99.72,99.52,99.6,1500.0,89.2557,89.4261,89.2468,89.3185,1500.0
2013-04-25 10:00:00,99.74,99.9,99.74,99.81,2500.0,89.4441,89.5875,89.4441,89.5068,2500.0
2013-04-25 10:05:00,99.84,99.86,99.62,99.75,6700.0,89.5337,89.5517,89.3364,89.453,6700.0
2013-04-25 10:10:00,99.69,99.69,99.46,99.46,12000.0,89.3992,89.3992,89.193,89.193,12000.0
2013-04-25 10:15:00,99.51,99.55,99.48,99.48,1000.0,89.2378,89.2737,89.2109,89.2109,1000.0
2013-04-25 10:20:00,99.48,99.66,99.48,99.49,1100.0,89.2109,89.3723,89.2109,89.2199,1100.0
2013-04-25 10:25:00,99.67,99.74,99.49,99.52,5400.0,89.3813,89.4441,89.2199,89.2468,5400.0
2013-04-25 10:30:00,99.53,99.53,99.34,99.35,1900.0,89.2557,89.2557,89.0854,89.0943,1900.0
2013-04-25 10:35:00,99.42,99.43,99.37,99.43,500.0,89.1571,89.1661,89.1123,89.1661,500.0
2013-04-25 10:40:00,99.43,99.44,99.38,99.38,600.0,89.1661,89.175,89.1212,89.1212,600.0
2013-04-25 10:45:00,99.48,99.48,99.24,99.25,1000.0,89.2109,89.2109,88.9957,89.0046,1000.0
2013-04-25 10:50:00,99.33,99.39,99.31,99.31,1300.0,89.0764,89.1302,89.0584,89.0584,1300.0
2013-04-25 10:55:00,99.37,99.37,99.37,99.37,200.0,89.1123,89.1123,89.1123,89.1123,200.0
2013-04-25 11:00:00,99.36,99.52,99.17,99.28,11900.0,89.1033,89.2468,88.9329,89.0315,11900.0
2013-04-25 11:05:00,99.27,99.27,99.03,99.03,1900.0,89.0226,89.0226,88.8074,88.8074,1900.0
2013-04-25 11:10:00,99.03,99.12,98.93,98.99,2000.0,88.8074,88.8881,88.7177,88.7715,2000.0
2013-04-25 11:15:00,99.06,99.07,99.06,99.07,500.0,88.8343,88.8432,88.8343,88.8432,500.0
2013-04-25 11:20:00,99.0,99.16,98.9,99.07,2000.0,88.7804,88.9239,88.6908,88.8432,2000.0
2013-04-25 11:25:00,98.95,98.96,98.95,98.95,300.0,88.7356,88.7446,88.7356,88.7356,300.0
2013-04-25 11:30:00,98.95,98.95,98.81,98.93,2000.0,88.7356,88.7356,88.6101,88.7177,2000.0
2013-04-25 11:35:00,98.83,98.85,98.65,98.67,900.0,88.628,88.6459,88.4666,88.4845,900.0
2013-04-25 11:40:00,98.67,98.74,98.52,98.52,1700.0,88.4845,88.5473,88.35,88.35,1700.0
2013-04-25 11:45:00,98.6,98.6,98.21,98.44,8800.0,88.4217,88.4217,88.072,88.2783,8800.0
2013-04-25 11:50:00,98.45,98.52,98.36,98.38,1900.0,88.2872,88.35,88.2065,88.2245,1900.0
2013-04-25 11:55:00,98.43,98.58,98.43,98.58,500.0,88.2693,88.4038,88.2693,88.4038,500.0
2013-04-25 12:00:00,98.65,98.98,98.64,98.98,1000.0,88.4666,88.7625,88.4576,88.7625,1000.0
2013-04-25 12:05:00,98.87,99.0,98.87,98.95,11300.0,88.6639,88.7804,88.6639,88.7356,11300.0
2013-04-25 12:10:00,99.11,99.14,99.04,99.14,10700.0,88.8791,88.906,88.8163,88.906,10700.0
2013-04-25 12:15:00,99.15,99.17,99.14,99.14,500.0,88.915,88.9329,88.906,88.906,500.0
2013-04-25 12:20:00,99.19,99.19,99.18,99.18,600.0,88.9508,88.9508,88.9419,88.9419,600.0
2013-04-25 12:25:00,99.19,99.21,99.08,99.11,6100.0,88.9508,88.9688,88.8522,88.8791,6100.0
2013-04-25 12:30:00,99.21,99.28,99.15,99.25,4300.0,88.9688,89.0315,88.915,89.0046,4300.0
2013-04-25 12:35:00,99.25,99.3,99.03,99.13,6100.0,89.0046,89.0495,88.8074,88.897,6100.0
2013-04-25 12:40:00,99.09,99.2,99.0,99.0,1100.0,88.8612,88.9598,88.7804,88.7804,1100.0
2013-04-25 12:45:00,99.03,99.03,99.03,99.03,100.0,88.8074,88.8074,88.8074,88.8074,100.0
2013-04-25 12:50:00,99.09,99.2,99.09,99.14,1300.0,88.8612,88.9598,88.8612,88.906,1300.0
2013-04-25 12:55:00,99.28,99.29,99.19,99.19,700.0,89.0315,89.0405,88.9508,88.9508,700.0
2013-04-25 13:00:00,99.3,99.3,99.18,99.25,1700.0,89.0495,89.0495,88.9419,89.0046,1700.0
2013-04-25 13:05:00,99.2,99.28,99.19,99.22,2600.0,88.9598,89.0315,88.9508,88.9777,2600.0
2013-04-25 13:10:00,99.2,99.3,99.2,99.27,1100.0,88.9598,89.0495,88.9598,89.0226,1100.0
2013-04-25 13:15:00,99.29,99.34,99.21,99.21,2800.0,89.0405,89.0854,88.9688,88.9688,2800.0
2013-04-25 13:20:00,99.21,99.21,99.19,99.19,1300.0,88.9688,88.9688,88.9508,88.9508,1300.0
2013-04-25 13:25:00,99.19,99.28,99.19,99.19,1500.0,88.9508,89.0315,88.9508,88.9508,1500.0
2013-04-25 13:30:00,99.24,99.29,99.23,99.24,1800.0,88.9957,89.0405,88.9867,88.9957,1800.0
2013-04-25 13:35:00,99.27,99.37,99.25,99.34,1800.0,89.0226,89.1123,89.0046,89.0854,1800.0
2013-04-25 13:40:00,99.31,99.42,99.26,99.38,3000.0,89.0584,89.1571,89.0136,89.1212,3000.0
2013-04-25 13:45:00,99.33,99.35,99.21,99.21,10600.0,89.0764,89.0943,88.9688,88.9688,10600.0
2013-04-25 13:50:00,99.2,99.21,99.04,99.14,4700.0,88.9598,88.9688,88.8163,88.906,4700.0
2013-04-25 13:55:00,99.13,99.23,99.08,99.21,2500.0,88.897,88.9867,88.8522,88.9688,2500.0
2013-04-25 14:00:00,99.25,99.29,99.12,99.12,3600.0,89.0046,89.0405,88.8881,88.8881,3600.0
2013-04-25 14:05:00,99.1,99.17,99.03,99.03,2300.0,88.8701,88.9329,88.8074,88.8074,2300.0
2013-04-25 14:10:00,99.02,99.17,99.02,99.07,700.0,88.7984,88.9329,88.7984,88.8432,700.0
2013-04-25 14:15:00,99.15,99.2,99.09,99.2,2200.0,88.915,88.9598,88.8612,88.9598,2200.0
2013-04-25 14:20:00,99.12,99.17,99.12,99.15,400.0,88.8881,88.9329,88.8881,88.915,400.0
2013-04-25 14:25:00,99.22,99.22,99.17,99.22,1100.0,88.9777,88.9777,88.9329,88.9777,1100.0
2013-04-25 14:30:00,99.22,99.26,98.86,98.95,5000.0,88.9777,89.0136,88.6549,88.7356,5000.0
2013-04-25 14:35:00,98.91,99.06,98.91,98.98,1000.0,88.6997,88.8343,88.6997,88.7625,1000.0
2013-04-25 14:40:00,99.0,99.02,98.85,98.98,1700.0,88.7804,88.7984,88.6459,88.7625,1700.0
2013-04-25 14:45:00,99.08,99.08,98.9,98.9,1400.0,88.8522,88.8522,88.6908,88.6908,1400.0
2013-04-25 14:50:00,98.78,98.78,98.6,98.6,2600.0,88.5832,88.5832,88.4217,88.4217,2600.0
2013-04-25 14:55:00,98.61,98.61,98.36,98.36,1300.0,88.4307,88.4307,88.2065,88.2065,1300.0
2013-04-25 15:00:00,98.43,98.49,98.36,98.4,3100.0,88.2693,88.3231,88.2065,88.2424,3100.0
2013-04-25 15:05:00,98.39,98.53,98.18,98.34,13600.0,88.2334,88.359,88.0451,88.1886,13600.0
2013-04-25 15:10:00,98.4,98.53,98.25,98.3,21000.0,88.2424,88.359,88.1079,88.1527,21000.0
2013-04-25 15:15:00,98.34,98.45,98.22,98.3,21500.0,88.1886,88.2872,88.081,88.1527,21500.0
2013-04-25 15:20:00,98.28,98.28,98.03,98.03,16500.0,88.1348,88.1348,87.9106,87.9106,16500.0
2013-04-25 15:25:00,98.01,98.24,98.01,98.13,11400.0,87.8926,88.0989,87.8926,88.0003,11400.0
2013-04-25 15:30:00,98.12,98.27,98.07,98.2,5800.0,87.9913,88.1258,87.9465,88.063,5800.0
2013-04-25 15:35:00,98.19,98.31,98.18,98.22,3700.0,88.0541,88.1617,88.0451,88.081,3700.0
2013-04-25 15:40:00,98.22,98.35,98.14,98.14,6000.0,88.081,88.1975,88.0092,88.0092,6000.0
2013-04-25 15:45:00,98.13,98.23,98.11,98.13,7200.0,88.0003,88.0899,87.9823,88.0003,7200.0
2013-04-25 15:50:00,98.1,98.14,97.89,97.89,7800.0,87.9734,88.0092,87.785,87.785,7800.0
2013-04-25 15:55:00,97.94,98.06,97.86,97.94,10600.0,87.8299,87.9375,87.7581,87.8299,10600.0
2013-04-26 09:30:00,97.36,97.42,97.2,97.2,4100.0,87.3097,87.3635,87.1663,87.1663,4100.0
2013-04-26 09:35:00,97.26,97.35,97.26,97.28,1400.0,87.2201,87.3008,87.2201,87.238,1400.0
2013-04-26 09:40:00,97.47,97.48,97.47,97.48,200.0,87.4084,87.4174,87.4084,87.4174,200.0
2013-04-26 09:45:00,97.55,97.84,97.45,97.67,1800.0,87.4801,87.7402,87.3905,87.5877,1800.0
2013-04-26 09:50:00,97.87,97.92,97.79,97.79,1500.0,87.7671,87.8119,87.6954,87.6954,1500.0
2013-04-26 09:55:00,97.68,97.78,97.68,97.74,1100.0,87.5967,87.6864,87.5967,87.6505,1100.0
2013-04-26 10:00:00,97.99,98.33,97.98,98.23,1200.0,87.8747,88.1796,87.8657,88.0899,1200.0
2013-04-26 10:05:00,98.12,98.12,98.01,98.01,400.0,87.9913,87.9913,87.8926,87.8926,400.0
2013-04-26 10:10:00,97.8,97.8,97.64,97.64,300.0,87.7043,87.7043,87.5608,87.5608,300.0
2013-04-26 10:15:00,97.65,97.69,97.53,97.61,1800.0,87.5698,87.6057,87.4622,87.5339,1800.0
2013-04-26 10:20:00,97.53,97.63,97.5,97.63,300.0,87.4622,87.5519,87.4353,87.5519,300.0
2013-04-26 10:25:00,97.52,97.58,97.52,97.58,200.0,87.4532,87.507,87.4532,87.507,200.0
2013-04-26 10:30:00,97.66,97.66,97.44,97.44,1700.0,87.5788,87.5788,87.3815,87.3815,1700.0
2013-04-26 10:35:00,97.28,97.28,97.28,97.28,100.0,87.238,87.238,87.238,87.238,100.0
2013-04-26 10:40:00,97.5,97.56,97.38,97.38,1100.0,87.4353,87.4891,87.3277,87.3277,1100.0
2013-04-26 10:45:00,97.41,97.41,97.41,97.41,100.0,87.3546,87.3546,87.3546,87.3546,100.0
2013-04-26 10:50:00,97.43,97.43,97.25,97.25,900.0,87.3725,87.3725,87.2111,87.2111,900.0
2013-04-26 10:55:00,97.26,97.42,97.24,97.29,2100.0,87.2201,87.3635,87.2021,87.247,2100.0
2013-04-26 11:00:00,97.24,97.44,97.24,97.34,1600.0,87.2021,87.3815,87.2021,87.2918,1600.0
2013-04-26 11:05:00,97.22,97.32,97.22,97.26,600.0,87.1842,87.2739,87.1842,87.2201,600.0
2013-04-26 11:10:00,97.28,97.3,97.19,97.28,1300.0,87.238,87.2559,87.1573,87.238,1300.0
2013-04-26 11:15:00,97.36,97.58,97.23,97.27,6100.0,87.3097,87.507,87.1932,87.229,6100.0
2013-04-26 11:20:00,97.18,97.18,97.05,97.05,2500.0,87.1483,87.1483,87.0317,87.0317,2500.0
2013-04-26 11:25:00,97.1,97.24,97.1,97.2,1300.0,87.0766,87.2021,87.0766,87.1663,1300.0
2013-04-26 11:30:00,97.27,97.36,97.14,97.26,1600.0,87.229,87.3097,87.1125,87.2201,1600.0
2013-04-26 11:35:00,97.36,97.45,96.93,97.05,1700.0,87.3097,87.3905,86.9241,87.0317,1700.0
2013-04-26 11:40:00,97.08,97.08,96.82,96.82,2000.0,87.0586,87.0586,86.8255,86.8255,2000.0
2013-04-26 11:45:00,96.85,96.85,96.64,96.64,2500.0,86.8524,86.8524,86.6641,86.6641,2500.0
2013-04-26 11:50:00,96.65,96.74,96.64,96.71,1200.0,86.673,86.7537,86.6641,86.7268,1200.0
2013-04-26 11:55:00,96.7,96.7,96.55,96.57,1500.0,86.7179,86.7179,86.5834,86.6013,1500.0
2013-04-26 12:00:00,96.59,96.59,96.47,96.51,700.0,86.6192,86.6192,86.5116,86.5475,700.0
2013-04-26 12:05:00,96.44,96.49,96.42,96.49,1800.0,86.4847,86.5296,86.4668,86.5296,1800.0
2013-04-26 12:10:00,96.73,96.73,96.44,96.46,1300.0,86.7448,86.7448,86.4847,86.5026,1300.0
2013-04-26 12:15:00,96.49,96.53,96.41,96.53,1000.0,86.5296,86.5654,86.4578,86.5654,1000.0
2013-04-26 12:20:00,96.6,96.65,96.39,96.39,800.0,86.6282,86.673,86.4399,86.4399,800.0
2013-04-26 12:25:00,96.35,96.52,96.24,96.52,10800.0,86.404,86.5565,86.3054,86.5565,10800.0
2013-04-26 12:30:00,96.5,96.5,95.92,95.98,17300.0,86.5385,86.5385,86.0184,86.0722,17300.0
2013-04-26 12:35:00,95.99,95.99,95.69,95.69,2700.0,86.0812,86.0812,85.8121,85.8121,2700.0
2013-04-26 12:40:00,95.73,95.82,95.73,95.82,1300.0,85.848,85.9287,85.848,85.9287,1300.0
2013-04-26 12:45:00,95.9,96.18,95.86,95.88,4500.0,86.0005,86.2516,85.9646,85.9825,4500.0
2013-04-26 12:50:00,96.01,96.09,95.91,96.09,1700.0,86.0991,86.1708,86.0094,86.1708,1700.0
2013-04-26 12:55:00,96.09,96.18,96.07,96.07,1000.0,86.1708,86.2516,86.1529,86.1529,1000.0
2013-04-26 13:00:00,96.11,96.15,96.08,96.15,1000.0,86.1888,86.2246,86.1619,86.2246,1000.0
2013-04-26 13:05:00,96.2,96.32,96.17,96.32,1000.0,86.2695,86.3771,86.2426,86.3771,1000.0
2013-04-26 13:10:00,96.4,96.41,96.27,96.39,1000.0,86.4488,86.4578,86.3323,86.4399,1000.0
2013-04-26 13:15:00,96.43,96.47,96.38,96.43,700.0,86.4757,86.5116,86.4309,86.4757,700.0
2013-04-26 13:20:00,96.48,96.51,96.48,96.51,300.0,86.5206,86.5475,86.5206,86.5475,300.0
2013-04-26 13:25:00,96.59,96.66,96.45,96.45,1500.0,86.6192,86.682,86.4937,86.4937,1500.0
2013-04-26 13:30:00,96.49,96.6,96.49,96.6,400.0,86.5296,86.6282,86.5296,86.6282,400.0
2013-04-26 13:35:00,96.51,96.61,96.51,96.53,1200.0,86.5475,86.6372,86.5475,86.5654,1200.0
2013-04-26 13:40:00,96.55,96.59,96.48,96.59,1000.0,86.5834,86.6192,86.5206,86.6192,1000.0
2013-04-26 13:45:00,96.63,96.91,96.63,96.72,2900.0,86.6551,86.9062,86.6551,86.7358,2900.0
2013-04-26 13:50:00,96.62,96.75,96.62,96.75,1500.0,86.6461,86.7627,86.6461,86.7627,1500.0
2013-04-26 13:55:00,96.77,96.87,96.71,96.84,1600.0,86.7806,86.8703,86.7268,86.8434,1600.0
2013-04-26 14:00:00,96.83,96.86,96.64,96.65,2800.0,86.8345,86.8614,86.6641,86.673,2800.0
2013-04-26 14:05:00,96.72,96.89,96.71,96.71,2000.0,86.7358,86.8883,86.7268,86.7268,2000.0
2013-04-26 14:10:00,96.63,96.77,96.63,96.77,400.0,86.6551,86.7806,86.6551,86.7806,400.0
2013-04-26 14:15:00,96.7,96.74,96.68,96.68,700.0,86.7179,86.7537,86.6999,86.6999,700.0
2013-04-26 14:20:00,96.66,96.68,96.65,96.68,500.0,86.682,86.6999,86.673,86.6999,500.0
2013-04-26 14:25:00,96.77,96.79,96.55,96.55,600.0,86.7806,86.7986,86.5834,86.5834,600.0
2013-04-26 14:30:00,96.65,96.83,96.6,96.6,1700.0,86.673,86.8345,86.6282,86.6282,1700.0
2013-04-26 14:35:00,96.63,96.71,96.61,96.71,2200.0,86.6551,86.7268,86.6372,86.7268,2200.0
2013-04-26 14:40:00,96.7,96.89,96.68,96.85,1600.0,86.7179,86.8883,86.6999,86.8524,1600.0
2013-04-26 14:45:00,96.81,96.89,96.75,96.89,700.0,86.8165,86.8883,86.7627,86.8883,700.0
2013-04-26 14:50:00,96.94,96.95,96.85,96.85,1400.0,86.9331,86.9421,86.8524,86.8524,1400.0
2013-04-26 14:55:00,96.69,96.92,96.69,96.91,2500.0,86.7089,86.9152,86.7089,86.9062,2500.0
2013-04-26 15:00:00,96.94,96.97,96.9,96.92,2000.0,86.9331,86.96,86.8972,86.9152,2000.0
2013-04-26 15:05:00,96.94,96.98,96.9,96.95,2000.0,86.9331,86.969,86.8972,86.9421,2000.0
2013-04-26 15:10:00,96.97,96.97,96.84,96.87,8500.0,86.96,86.96,86.8434,86.8703,8500.0
2013-04-26 15:15:00,96.86,96.88,96.65,96.71,3800.0,86.8614,86.8793,86.673,86.7268,3800.0
2013-04-26 15:20:00,96.71,96.86,96.71,96.72,3900.0,86.7268,86.8614,86.7268,86.7358,3900.0
2013-04-26 15:25:00,96.74,96.84,96.68,96.8,6200.0,86.7537,86.8434,86.6999,86.8076,6200.0
2013-04-26 15:30:00,96.81,96.81,96.69,96.75,3500.0,86.8165,86.8165,86.7089,86.7627,3500.0
2013-04-26 15:35:00,96.7,96.72,96.63,96.63,2400.0,86.7179,86.7358,86.6551,86.6551,2400.0
2013-04-26 15:40:00,96.63,96.75,96.63,96.68,2500.0,86.6551,86.7627,86.6551,86.6999,2500.0
2013-04-26 15:45:00,96.7,96.75,96.62,96.73,3700.0,86.7179,86.7627,86.6461,86.7448,3700.0
2013-04-26 15:50:00,96.69,96.74,96.62,96.62,4700.0,86.7089,86.7537,86.6461,86.6461,4700.0
2013-04-26 15:55:00,96.63,96.7,96.53,96.66,9500.0,86.6551,86.7179,86.5654,86.682,9500.0
2013-04-29 09:30:00,97.44,97.44,96.69,96.9,5300.0,87.3815,87.3815,86.7089,86.8972,5300.0
2013-04-29 09:35:00,96.9,96.95,96.71,96.82,2300.0,86.8972,86.9421,86.7268,86.8255,2300.0
2013-04-29 09:40:00,96.86,97.19,96.86,97.06,4900.0,86.8614,87.1573,86.8614,87.0407,4900.0
2013-04-29 09:45:00,97.16,97.16,97.0,97.16,1500.0,87.1304,87.1304,86.9869,87.1304,1500.0
2013-04-29 09:50:00,97.16,97.2,97.1,97.1,600.0,87.1304,87.1663,87.0766,87.0766,600.0
2013-04-29 09:55:00,97.1,97.3,97.09,97.11,3600.0,87.0766,87.2559,87.0676,87.0855,3600.0
2013-04-29 10:00:00,97.11,97.8,97.11,97.59,16800.0,87.0855,87.7043,87.0855,87.516,16800.0
2013-04-29 10:05:00,97.71,98.26,97.66,98.01,14000.0,87.6236,88.1168,87.5788,87.8926,14000.0
2013-04-29 10:10:00,98.01,98.17,97.92,98.0,6100.0,87.8926,88.0361,87.8119,87.8837,6100.0
2013-04-29 10:15:00,98.0,98.0,97.84,97.84,4800.0,87.8837,87.8837,87.7402,87.7402,4800.0
2013-04-29 10:20:00,97.9,97.9,97.82,97.82,900.0,87.794,87.794,87.7223,87.7223,900.0
2013-04-29 10:25:00,97.98,97.98,97.95,97.95,200.0,87.8657,87.8657,87.8388,87.8388,200.0
2013-04-29 10:30:00,97.81,97.81,97.68,97.71,2400.0,87.7133,87.7133,87.5967,87.6236,2400.0
2013-04-29 10:35:00,97.71,97.71,97.71,97.71,0.0,87.6236,87.6236,87.6236,87.6236,0.0
2013-04-29 10:40:00,97.67,97.68,97.56,97.65,5900.0,87.5877,87.5967,87.4891,87.5698,5900.0
2013-04-29 10:45:00,97.66,97.68,97.58,97.68,1500.0,87.5788,87.5967,87.507,87.5967,1500.0
2013-04-29 10:50:00,97.63,97.63,97.57,97.57,2800.0,87.5519,87.5519,87.4981,87.4981,2800.0
2013-04-29 10:55:00,97.65,97.65,97.65,97.65,100.0,87.5698,87.5698,87.5698,87.5698,100.0
2013-04-29 11:00:00,97.82,97.83,97.82,97.83,200.0,87.7223,87.7312,87.7223,87.7312,200.0
2013-04-29 11:05:00,97.83,97.83,97.83,97.83,100.0,87.7312,87.7312,87.7312,87.7312,100.0
2013-04-29 11:10:00,97.83,97.83,97.83,97.83,100.0,87.7312,87.7312,87.7312,87.7312,100.0
2013-04-29 11:15:00,97.83,97.86,97.48,97.65,5900.0,87.7312,87.7581,87.4174,87.5698,5900.0
2013-04-29 11:20:00,97.73,97.79,97.67,97.73,900.0,87.6415,87.6954,87.5877,87.6415,900.0
2013-04-29 11:25:00,97.77,97.82,97.76,97.81,1200.0,87.6774,87.7223,87.6685,87.7133,1200.0
2013-04-29 11:30:00,97.85,98.03,97.82,98.03,1600.0,87.7492,87.9106,87.7223,87.9106,1600.0
2013-04-29 11:35:00,98.03,98.03,97.9,98.0,4000.0,87.9106,87.9106,87.794,87.8837,4000.0
2013-04-29 11:40:00,97.94,98.08,97.94,97.99,7500.0,87.8299,87.9554,87.8299,87.8747,7500.0
2013-04-29 11:45:00,98.0,98.09,97.97,97.98,3900.0,87.8837,87.9644,87.8568,87.8657,3900.0
2013-04-29 11:50:00,97.98,98.03,97.73,97.97,7200.0,87.8657,87.9106,87.6415,87.8568,7200.0
2013-04-29 11:55:00,97.9,97.96,97.9,97.96,300.0,87.794,87.8478,87.794,87.8478,300.0
2013-04-29 12:00:00,97.95,98.22,97.94,98.22,3000.0,87.8388,88.081,87.8299,88.081,3000.0
2013-04-29 12:05:00,98.25,98.36,98.17,98.21,8100.0,88.1079,88.2065,88.0361,88.072,8100.0
2013-04-29 12:10:00,98.22,98.42,98.16,98.34,11900.0,88.081,88.2603,88.0272,88.1886,11900.0
2013-04-29 12:15:00,98.35,98.71,98.31,98.71,3100.0,88.1975,88.5204,88.1617,88.5204,3100.0
2013-04-29 12:20:00,98.72,98.89,98.67,98.73,12500.0,88.5294,88.6818,88.4845,88.5383,12500.0
2013-04-29 12:25:00,98.68,98.73,98.68,98.69,1100.0,88.4935,88.5383,88.4935,88.5024,1100.0
2013-04-29 12:30:00,98.69,98.75,98.69,98.7,5300.0,88.5024,88.5563,88.5024,88.5114,5300.0
2013-04-29 12:35:00,98.73,98.75,98.73,98.73,2600.0,88.5383,88.5563,88.5383,88.5383,2600.0
2013-04-29 12:40:00,98.76,98.76,98.67,98.67,900.0,88.5652,88.5652,88.4845,88.4845,900.0
2013-04-29 12:45:00,98.65,98.65,97.78,98.34,15000.0,88.4666,88.4666,87.6864,88.1886,15000.0
2013-04-29 12:50:00,98.4,98.41,98.4,98.41,300.0,88.2424,88.2514,88.2424,88.2514,300.0
2013-04-29 12:55:00,98.47,98.47,98.45,98.45,1100.0,88.3052,88.3052,88.2872,88.2872,1100.0
2013-04-29 13:00:00,98.43,98.44,98.35,98.38,1800.0,88.2693,88.2783,88.1975,88.2245,1800.0
2013-04-29 13:05:00,98.38,98.41,98.37,98.37,1000.0,88.2245,88.2514,88.2155,88.2155,1000.0
2013-04-29 13:10:00,98.37,98.41,98.37,98.39,1000.0,88.2155,88.2514,88.2155,88.2334,1000.0
2013-04-29 13:15:00,98.41,98.5,98.41,98.5,7300.0,88.2514,88.3321,88.2514,88.3321,7300.0
2013-04-29 13:20:00,98.5,98.51,98.38,98.45,9600.0,88.3321,88.341,88.2245,88.2872,9600.0
2013-04-29 13:25:00,98.46,98.56,98.46,98.49,3000.0,88.2962,88.3859,88.2962,88.3231,3000.0
2013-04-29 13:30:00,98.5,98.59,98.46,98.59,3600.0,88.3321,88.4128,88.2962,88.4128,3600.0
2013-04-29 13:35:00,98.57,98.57,98.48,98.51,4000.0,88.3948,88.3948,88.3141,88.341,4000.0
2013-04-29 13:40:00,98.48,98.55,98.46,98.55,3600.0,88.3141,88.3769,88.2962,88.3769,3600.0
2013-04-29 13:45:00,98.55,98.62,98.54,98.58,6800.0,88.3769,88.4397,88.3679,88.4038,6800.0
2013-04-29 13:50:00,98.56,98.6,98.1,98.39,10800.0,88.3859,88.4217,87.9734,88.2334,10800.0
2013-04-29 13:55:00,98.33,98.5,98.18,98.28,10900.0,88.1796,88.3321,88.0451,88.1348,10900.0
2013-04-29 14:00:00,98.37,98.51,98.36,98.39,6100.0,88.2155,88.341,88.2065,88.2334,6100.0
2013-04-29 14:05:00,98.39,98.56,98.39,98.55,4300.0,88.2334,88.3859,88.2334,88.3769,4300.0
2013-04-29 14:10:00,98.55,98.63,98.48,98.63,2600.0,88.3769,88.4486,88.3141,88.4486,2600.0
2013-04-29 14:15:00,98.67,98.77,98.53,98.74,9400.0,88.4845,88.5742,88.359,88.5473,9400.0
2013-04-29 14:20:00,98.8,98.96,98.77,98.9,4400.0,88.6011,88.7446,88.5742,88.6908,4400.0
2013-04-29 14:25:00,98.84,99.01,98.74,99.01,2900.0,88.637,88.7894,88.5473,88.7894,2900.0
2013-04-29 14:30:00,99.01,99.04,98.88,98.88,3600.0,88.7894,88.8163,88.6728,88.6728,3600.0
2013-04-29 14:35:00,98.87,98.89,98.6,98.75,5500.0,88.6639,88.6818,88.4217,88.5563,5500.0
2013-04-29 14:40:00,98.76,98.81,98.72,98.81,4700.0,88.5652,88.6101,88.5294,88.6101,4700.0
2013-04-29 14:45:00,98.81,98.9,98.68,98.7,3200.0,88.6101,88.6908,88.4935,88.5114,3200.0
2013-04-29 14:50:00,98.76,98.9,98.64,98.9,4800.0,88.5652,88.6908,88.4576,88.6908,4800.0
2013-04-29 14:55:00,98.91,98.94,98.8,98.86,5700.0,88.6997,88.7266,88.6011,88.6549,5700.0
2013-04-29 15:00:00,98.85,98.86,98.74,98.76,5200.0,88.6459,88.6549,88.5473,88.5652,5200.0
2013-04-29 15:05:00,98.8,98.8,98.69,98.76,7000.0,88.6011,88.6011,88.5024,88.5652,7000.0
2013-04-29 15:10:00,98.81,98.86,98.66,98.69,5300.0,88.6101,88.6549,88.4755,88.5024,5300.0
2013-04-29 15:15:00,98.68,98.74,98.51,98.58,22000.0,88.4935,88.5473,88.341,88.4038,22000.0
2013-04-29 15:20:00,98.54,98.67,98.42,98.57,26200.0,88.3679,88.4845,88.2603,88.3948,26200.0
2013-04-29 15:25:00,98.57,98.7,98.54,98.69,8300.0,88.3948,88.5114,88.3679,88.5024,8300.0
2013-04-29 15:30:00,98.71,98.82,98.64,98.73,11200.0,88.5204,88.619,88.4576,88.5383,11200.0
2013-04-29 15:35:00,98.72,98.85,98.69,98.7,7500.0,88.5294,88.6459,88.5024,88.5114,7500.0
2013-04-29 15:40:00,98.69,98.76,98.64,98.68,8300.0,88.5024,88.5652,88.4576,88.4935,8300.0
2013-04-29 15:45:00,98.66,98.68,98.48,98.5,12800.0,88.4755,88.4935,88.3141,88.3321,12800.0
2013-04-29 15:50:00,98.52,98.61,98.44,98.53,10000.0,88.35,88.4307,88.2783,88.359,10000.0
2013-04-29 15:55:00,98.54,98.56,98.38,98.47,17000.0,88.3679,88.3859,88.2245,88.3052,17000.0
2013-04-30 09:30:00,98.0,102.5,97.0,101.22,49000.0,87.8837,91.9192,86.9869,90.7713,49000.0
2013-04-30 09:35:00,101.89,102.72,101.01,101.11,22800.0,91.3721,92.1164,90.583,90.6726,22800.0
2013-04-30 09:40:00,101.39,102.28,100.94,101.27,19600.0,90.9237,91.7219,90.5202,90.8161,19600.0
2013-04-30 09:45:00,101.3,101.51,100.25,100.25,19700.0,90.843,91.0313,89.9014,89.9014,19700.0
2013-04-30 09:50:00,99.95,100.37,99.8,99.92,9400.0,89.6324,90.009,89.4979,89.6055,9400.0
2013-04-30 09:55:00,100.03,100.16,99.64,100.13,18700.0,89.7041,89.8207,89.3544,89.7938,18700.0
2013-04-30 10:00:00,100.19,100.4,100.09,100.16,20500.0,89.8476,90.0359,89.7579,89.8207,20500.0
2013-04-30 10:05:00,100.1,100.34,99.84,100.2,10900.0,89.7669,89.9821,89.5337,89.8566,10900.0
2013-04-30 10:10:00,100.35,100.59,100.25,100.59,5100.0,89.9911,90.2063,89.9014,90.2063,5100.0
2013-04-30 10:15:00,100.65,101.16,100.5,101.05,16300.0,90.2601,90.7175,90.1256,90.6188,16300.0
2013-04-30 10:20:00,101.03,101.06,100.67,100.81,26900.0,90.6009,90.6278,90.2781,90.4036,26900.0
2013-04-30 10:25:00,100.91,101.02,100.83,101.0,5900.0,90.4933,90.5919,90.4215,90.574,5900.0
2013-04-30 10:30:00,101.03,101.32,100.95,101.18,14000.0,90.6009,90.861,90.5292,90.7354,14000.0
2013-04-30 10:35:00,101.2,101.2,100.97,101.04,6600.0,90.7533,90.7533,90.5471,90.6099,6600.0
2013-04-30 10:40:00,100.88,101.38,100.76,100.97,15000.0,90.4664,90.9148,90.3588,90.5471,15000.0
2013-04-30 10:45:00,100.96,101.06,100.84,100.85,3500.0,90.5381,90.6278,90.4305,90.4395,3500.0
2013-04-30 10:50:00,100.91,100.91,100.61,100.7,1900.0,90.4933,90.4933,90.2243,90.305,1900.0
2013-04-30 10:55:00,100.59,100.59,100.09,100.36,2000.0,90.2063,90.2063,89.7579,90.0001,2000.0
2013-04-30 11:00:00,100.26,100.44,100.2,100.35,4500.0,89.9104,90.0718,89.8566,89.9911,4500.0
2013-04-30 11:05:00,100.34,100.55,100.24,100.46,6600.0,89.9821,90.1704,89.8924,90.0897,6600.0
2013-04-30 11:10:00,100.51,100.93,100.37,100.87,8600.0,90.1346,90.5112,90.009,90.4574,8600.0
2013-04-30 11:15:00,100.85,100.92,100.84,100.92,1000.0,90.4395,90.5023,90.4305,90.5023,1000.0
2013-04-30 11:20:00,100.92,100.92,100.02,100.02,7200.0,90.5023,90.5023,89.6952,89.6952,7200.0
2013-04-30 11:25:00,100.03,100.16,99.84,100.09,2300.0,89.7041,89.8207,89.5337,89.7579,2300.0
2013-04-30 11:30:00,100.01,100.75,99.84,100.54,3900.0,89.6862,90.3498,89.5337,90.1615,3900.0
2013-04-30 11:35:00,100.5,100.85,100.49,100.7,1600.0,90.1256,90.4395,90.1166,90.305,1600.0
2013-04-30 11:40:00,100.65,100.77,100.64,100.77,800.0,90.2601,90.3677,90.2512,90.3677,800.0
2013-04-30 11:45:00,100.58,100.75,100.55,100.74,900.0,90.1973,90.3498,90.1704,90.3408,900.0
2013-04-30 11:50:00,100.61,100.76,100.61,100.75,2700.0,90.2243,90.3588,90.2243,90.3498,2700.0
2013-04-30 11:55:00,100.75,100.84,100.33,100.4,2800.0,90.3498,90.4305,89.9732,90.0359,2800.0
2013-04-30 12:00:00,100.58,100.98,100.52,100.97,2600.0,90.1973,90.5561,90.1435,90.5471,2600.0
2013-04-30 12:05:00,100.86,100.87,100.77,100.77,9100.0,90.4484,90.4574,90.3677,90.3677,9100.0
2013-04-30 12:10:00,100.53,100.7,100.53,100.62,2000.0,90.1525,90.305,90.1525,90.2332,2000.0
2013-04-30 12:15:00,100.56,100.7,100.56,100.59,2200.0,90.1794,90.305,90.1794,90.2063,2200.0
2013-04-30 12:20:00,100.59,100.64,100.52,100.57,1400.0,90.2063,90.2512,90.1435,90.1884,1400.0
2013-04-30 12:25:00,100.49,100.53,100.35,100.35,1500.0,90.1166,90.1525,89.9911,89.9911,1500.0
2013-04-30 12:30:00,100.29,100.63,100.28,100.63,4700.0,89.9373,90.2422,89.9283,90.2422,4700.0
2013-04-30 12:35:00,100.52,100.55,100.52,100.55,300.0,90.1435,90.1704,90.1435,90.1704,300.0
2013-04-30 12:40:00,100.51,100.59,100.46,100.53,10500.0,90.1346,90.2063,90.0897,90.1525,10500.0
2013-04-30 12:45:00,100.59,100.66,100.56,100.64,2800.0,90.2063,90.2691,90.1794,90.2512,2800.0
2013-04-30 12:50:00,100.58,100.69,100.57,100.69,5100.0,90.1973,90.296,90.1884,90.296,5100.0
2013-04-30 12:55:00,100.75,100.83,100.68,100.68,800.0,90.3498,90.4215,90.287,90.287,800.0
2013-04-30 13:00:00,100.78,100.78,100.4,100.4,2500.0,90.3767,90.3767,90.0359,90.0359,2500.0
2013-04-30 13:05:00,100.41,100.49,100.29,100.42,1600.0,90.0449,90.1166,89.9373,90.0539,1600.0
2013-04-30 13:10:00,100.4,100.42,100.35,100.42,600.0,90.0359,90.0539,89.9911,90.0539,600.0
2013-04-30 13:15:00,100.51,100.52,100.51,100.52,400.0,90.1346,90.1435,90.1346,90.1435,400.0
2013-04-30 13:20:00,100.42,100.52,100.42,100.45,800.0,90.0539,90.1435,90.0539,90.0808,800.0
2013-04-30 13:25:00,100.43,100.45,100.19,100.32,2600.0,90.0628,90.0808,89.8476,89.9642,2600.0
2013-04-30 13:30:00,100.32,100.69,100.29,100.69,4500.0,89.9642,90.296,89.9373,90.296,4500.0
2013-04-30 13:35:00,100.66,100.69,100.57,100.64,2500.0,90.2691,90.296,90.1884,90.2512,2500.0
2013-04-30 13:40:00,100.57,100.64,100.34,100.36,1600.0,90.1884,90.2512,89.9821,90.0001,1600.0
2013-04-30 13:45:00,100.41,100.58,100.41,100.58,2100.0,90.0449,90.1973,90.0449,90.1973,2100.0
2013-04-30 13:50:00,100.58,100.58,100.38,100.39,2900.0,90.1973,90.1973,90.018,90.027,2900.0
2013-04-30 13:55:00,100.49,100.52,100.21,100.32,10300.0,90.1166,90.1435,89.8655,89.9642,10300.0
2013-04-30 14:00:00,100.27,100.39,100.2,100.29,3700.0,89.9193,90.027,89.8566,89.9373,3700.0
2013-04-30 14:05:00,100.2,100.25,100.06,100.16,1800.0,89.8566,89.9014,89.731,89.8207,1800.0
2013-04-30 14:10:00,100.16,100.32,100.09,100.32,3400.0,89.8207,89.9642,89.7579,89.9642,3400.0
2013-04-30 14:15:00,100.32,100.59,100.29,100.59,2800.0,89.9642,90.2063,89.9373,90.2063,2800.0
2013-04-30 14:20:00,100.55,100.61,100.32,100.4,3100.0,90.1704,90.2243,89.9642,90.0359,3100.0
2013-04-30 14:25:00,100.4,100.4,100.32,100.4,4100.0,90.0359,90.0359,89.9642,90.0359,4100.0
2013-04-30 14:30:00,100.38,100.4,100.23,100.34,2800.0,90.018,90.0359,89.8835,89.9821,2800.0
2013-04-30 14:35:00,100.35,100.4,100.27,100.4,6800.0,89.9911,90.0359,89.9193,90.0359,6800.0
2013-04-30 14:40:00,100.33,100.4,100.3,100.4,3900.0,89.9732,90.0359,89.9463,90.0359,3900.0
2013-04-30 14:45:00,100.4,100.55,100.4,100.55,3300.0,90.0359,90.1704,90.0359,90.1704,3300.0
2013-04-30 14:50:00,100.55,100.57,100.28,100.29,58300.0,90.1704,90.1884,89.9283,89.9373,58300.0
2013-04-30 14:55:00,100.41,100.41,100.19,100.35,7300.0,90.0449,90.0449,89.8476,89.9911,7300.0
2013-04-30 15:00:00,100.36,100.47,100.36,100.39,8700.0,90.0001,90.0987,90.0001,90.027,8700.0
2013-04-30 15:05:00,100.46,100.82,100.43,100.82,6000.0,90.0897,90.4126,90.0628,90.4126,6000.0
2013-04-30 15:10:00,100.99,101.01,100.8,100.96,4400.0,90.565,90.583,90.3946,90.5381,4400.0
2013-04-30 15:15:00,101.06,101.3,101.01,101.14,8100.0,90.6278,90.843,90.583,90.6995,8100.0
2013-04-30 15:20:00,101.19,101.45,101.08,101.41,4600.0,90.7444,90.9775,90.6457,90.9417,4600.0
2013-04-30 15:25:00,101.41,101.77,101.28,101.41,19100.0,90.9417,91.2645,90.8251,90.9417,19100.0
2013-04-30 15:30:00,101.42,101.42,101.29,101.38,10500.0,90.9506,90.9506,90.8341,90.9148,10500.0
2013-04-30 15:35:00,101.38,101.46,101.36,101.42,11800.0,90.9148,90.9865,90.8968,90.9506,11800.0
2013-04-30 15:40:00,101.38,101.48,101.28,101.48,7500.0,90.9148,91.0044,90.8251,91.0044,7500.0
2013-04-30 15:45:00,101.48,101.49,101.22,101.23,12000.0,91.0044,91.0134,90.7713,90.7803,12000.0
2013-04-30 15:50:00,101.19,101.34,101.02,101.18,22900.0,90.7444,90.8789,90.5919,90.7354,22900.0
2013-04-30 15:55:00,101.2,101.27,100.86,100.94,52400.0,90.7533,90.8161,90.4484,90.5202,52400.0
2013-05-01 09:30:00,100.66,101.03,99.94,100.4,17600.0,90.2691,90.6009,89.6234,90.0359,17600.0
2013-05-01 09:35:00,100.42,100.5,99.72,100.18,12500.0,90.0539,90.1256,89.4261,89.8386,12500.0
2013-05-01 09:40:00,100.22,100.6,100.2,100.4,8000.0,89.8745,90.2153,89.8566,90.0359,8000.0
2013-05-01 09:45:00,100.44,101.26,100.43,100.63,11600.0,90.0718,90.8072,90.0628,90.2422,11600.0
2013-05-01 09:50:00,100.58,100.63,100.51,100.55,5300.0,90.1973,90.2422,90.1346,90.1704,5300.0
2013-05-01 09:55:00,100.53,100.58,100.08,100.2,11400.0,90.1525,90.1973,89.749,89.8566,11400.0
2013-05-01 10:00:00,100.16,100.22,99.69,100.22,6200.0,89.8207,89.8745,89.3992,89.8745,6200.0
2013-05-01 10:05:00,100.12,100.13,100.0,100.13,4700.0,89.7848,89.7938,89.6772,89.7938,4700.0
2013-05-01 10:10:00,100.14,100.22,100.0,100.07,8400.0,89.8028,89.8745,89.6772,89.74,8400.0
2013-05-01 10:15:00,100.06,100.15,100.06,100.09,800.0,89.731,89.8117,89.731,89.7579,800.0
2013-05-01 10:20:00,100.17,100.39,100.16,100.17,4800.0,89.8297,90.027,89.8207,89.8297,4800.0
2013-05-01 10:25:00,100.05,100.45,100.05,100.12,8700.0,89.7221,90.0808,89.7221,89.7848,8700.0
2013-05-01 10:30:00,100.15,100.5,100.12,100.12,6000.0,89.8117,90.1256,89.7848,89.7848,6000.0
2013-05-01 10:35:00,100.34,100.36,100.06,100.06,5000.0,89.9821,90.0001,89.731,89.731,5000.0
2013-05-01 10:40:00,100.04,100.12,100.02,100.12,1000.0,89.7131,89.7848,89.6952,89.7848,1000.0
2013-05-01 10:45:00,100.03,100.09,100.0,100.01,7100.0,89.7041,89.7579,89.6772,89.6862,7100.0
2013-05-01 10:50:00,100.03,100.11,100.01,100.09,6600.0,89.7041,89.7759,89.6862,89.7579,6600.0
2013-05-01 10:55:00,100.07,100.2,99.76,99.88,10000.0,89.74,89.8566,89.462,89.5696,10000.0
2013-05-01 11:00:00,99.93,100.25,99.91,100.15,17400.0,89.6144,89.9014,89.5965,89.8117,17400.0
2013-05-01 11:05:00,100.15,100.17,100.11,100.17,3100.0,89.8117,89.8297,89.7759,89.8297,3100.0
2013-05-01 11:10:00,100.17,100.18,99.76,100.01,9600.0,89.8297,89.8386,89.462,89.6862,9600.0
2013-05-01 11:15:00,100.08,100.16,99.96,100.08,7300.0,89.749,89.8207,89.6414,89.749,7300.0
2013-05-01 11:20:00,100.07,100.49,100.03,100.31,9000.0,89.74,90.1166,89.7041,89.9552,9000.0
2013-05-01 11:25:00,100.27,100.5,100.18,100.5,6000.0,89.9193,90.1256,89.8386,90.1256,6000.0
2013-05-01 11:30:00,100.41,100.41,100.29,100.31,2600.0,90.0449,90.0449,89.9373,89.9552,2600.0
2013-05-01 11:35:00,100.3,100.42,100.3,100.42,3600.0,89.9463,90.0539,89.9463,90.0539,3600.0
2013-05-01 11:40:00,100.38,100.41,100.18,100.41,2100.0,90.018,90.0449,89.8386,90.0449,2100.0
2013-05-01 11:45:00,100.35,100.37,100.2,100.33,2300.0,89.9911,90.009,89.8566,89.9732,2300.0
2013-05-01 11:50:00,100.25,100.44,100.25,100.37,3800.0,89.9014,90.0718,89.9014,90.009,3800.0
2013-05-01 11:55:00,100.34,100.47,100.34,100.36,2200.0,89.9821,90.0987,89.9821,90.0001,2200.0
2013-05-01 12:00:00,100.35,100.42,100.2,100.38,4000.0,89.9911,90.0539,89.8566,90.018,4000.0
2013-05-01 12:05:00,100.31,100.31,100.19,100.3,1100.0,89.9552,89.9552,89.8476,89.9463,1100.0
2013-05-01 12:10:00,100.24,100.25,99.99,100.08,3500.0,89.8924,89.9014,89.6683,89.749,3500.0
2013-05-01 12:15:00,99.98,99.98,99.97,99.97,400.0,89.6593,89.6593,89.6503,89.6503,400.0
2013-05-01 12:20:00,99.96,100.06,99.96,100.06,1900.0,89.6414,89.731,89.6414,89.731,1900.0
2013-05-01 12:25:00,100.0,100.11,99.97,100.03,1200.0,89.6772,89.7759,89.6503,89.7041,1200.0
2013-05-01 12:30:00,100.04,100.04,100.0,100.0,1200.0,89.7131,89.7131,89.6772,89.6772,1200.0
2013-05-01 12:35:00,99.89,100.08,99.89,100.02,2300.0,89.5786,89.749,89.5786,89.6952,2300.0
2013-05-01 12:40:00,100.07,100.1,99.93,100.0,2400.0,89.74,89.7669,89.6144,89.6772,2400.0
2013-05-01 12:45:00,99.89,100.0,99.89,99.96,600.0,89.5786,89.6772,89.5786,89.6414,600.0
2013-05-01 12:50:00,99.93,100.04,99.92,100.04,17100.0,89.6144,89.7131,89.6055,89.7131,17100.0
2013-05-01 12:55:00,99.97,100.0,99.83,99.89,1400.0,89.6503,89.6772,89.5248,89.5786,1400.0
2013-05-01 13:00:00,99.8,99.85,99.5,99.85,9500.0,89.4979,89.5427,89.2288,89.5427,9500.0
2013-05-01 13:05:00,99.81,99.86,99.79,99.79,3100.0,89.5068,89.5517,89.4889,89.4889,3100.0
2013-05-01 13:10:00,99.71,99.71,99.65,99.7,900.0,89.4172,89.4172,89.3634,89.4082,900.0
2013-05-01 13:15:00,99.58,99.7,99.5,99.66,3400.0,89.3006,89.4082,89.2288,89.3723,3400.0
2013-05-01 13:20:00,99.67,99.76,99.66,99.75,1500.0,89.3813,89.462,89.3723,89.453,1500.0
2013-05-01 13:25:00,99.82,99.92,99.82,99.88,3000.0,89.5158,89.6055,89.5158,89.5696,3000.0
2013-05-01 13:30:00,99.84,99.84,99.84,99.84,300.0,89.5337,89.5337,89.5337,89.5337,300.0
2013-05-01 13:35:00,99.84,99.84,99.77,99.82,1400.0,89.5337,89.5337,89.471,89.5158,1400.0
2013-05-01 13:40:00,99.8,99.8,99.62,99.76,2900.0,89.4979,89.4979,89.3364,89.462,2900.0
2013-05-01 13:45:00,99.74,99.84,99.69,99.75,6700.0,89.4441,89.5337,89.3992,89.453,6700.0
2013-05-01 13:50:00,99.74,101.15,99.69,99.85,29400.0,89.4441,90.7085,89.3992,89.5427,29400.0
2013-05-01 13:55:00,99.95,100.02,99.89,99.91,1700.0,89.6324,89.6952,89.5786,89.5965,1700.0
2013-05-01 14:00:00,99.93,100.14,99.93,100.02,4500.0,89.6144,89.8028,89.6144,89.6952,4500.0
2013-05-01 14:05:00,100.01,100.07,100.0,100.0,1100.0,89.6862,89.74,89.6772,89.6772,1100.0
2013-05-01 14:10:00,99.99,99.99,99.66,99.75,3400.0,89.6683,89.6683,89.3723,89.453,3400.0
2013-05-01 14:15:00,99.72,99.78,99.51,99.58,9200.0,89.4261,89.4799,89.2378,89.3006,9200.0
2013-05-01 14:20:00,99.59,99.93,99.59,99.92,6900.0,89.3095,89.6144,89.3095,89.6055,6900.0
2013-05-01 14:25:00,99.84,100.02,99.84,100.0,8700.0,89.5337,89.6952,89.5337,89.6772,8700.0
2013-05-01 14:30:00,99.96,100.07,99.87,100.0,7200.0,89.6414,89.74,89.5606,89.6772,7200.0
2013-05-01 14:35:00,100.03,100.04,99.85,99.9,2800.0,89.7041,89.7131,89.5427,89.5875,2800.0
2013-05-01 14:40:00,99.79,99.96,99.79,99.89,4300.0,89.4889,89.6414,89.4889,89.5786,4300.0
2013-05-01 14:45:00,99.89,100.08,99.86,100.08,4400.0,89.5786,89.749,89.5517,89.749,4400.0
2013-05-01 14:50:00,100.0,100.19,99.88,100.17,4700.0,89.6772,89.8476,89.5696,89.8297,4700.0
2013-05-01 14:55:00,100.2,100.24,100.04,100.06,2400.0,89.8566,89.8924,89.7131,89.731,2400.0
2013-05-01 15:00:00,100.01,100.11,99.97,100.1,6500.0,89.6862,89.7759,89.6503,89.7669,6500.0
2013-05-01 15:05:00,100.02,100.1,99.9,99.9,6800.0,89.6952,89.7669,89.5875,89.5875,6800.0
2013-05-01 15:10:00,99.93,100.0,99.83,99.83,5300.0,89.6144,89.6772,89.5248,89.5248,5300.0
2013-05-01 15:15:00,99.89,99.89,99.74,99.75,3300.0,89.5786,89.5786,89.4441,89.453,3300.0
2013-05-01 15:20:00,99.75,99.82,99.31,99.31,8000.0,89.453,89.5158,89.0584,89.0584,8000.0
2013-05-01 15:25:00,99.32,99.38,99.05,99.07,11200.0,89.0674,89.1212,88.8253,88.8432,11200.0
2013-05-01 15:30:00,99.07,99.16,99.03,99.09,11200.0,88.8432,88.9239,88.8074,88.8612,11200.0
2013-05-01 15:35:00,99.04,99.36,99.04,99.22,22200.0,88.8163,89.1033,88.8163,88.9777,22200.0
2013-05-01 15:40:00,99.25,99.25,98.83,98.84,6600.0,89.0046,89.0046,88.628,88.637,6600.0
2013-05-01 15:45:00,98.83,99.27,98.83,99.05,6900.0,88.628,89.0226,88.628,88.8253,6900.0
2013-05-01 15:50:00,99.11,99.42,99.04,99.33,9100.0,88.8791,89.1571,88.8163,89.0764,9100.0
2013-05-01 15:55:00,99.3,99.6,99.29,99.48,15900.0,89.0495,89.3185,89.0405,89.2109,15900.0
2013-05-02 09:30:00,99.72,100.91,99.72,100.17,6700.0,89.4261,90.4933,89.4261,89.8297,6700.0
2013-05-02 09:35:00,100.49,100.66,100.49,100.52,900.0,90.1166,90.2691,90.1166,90.1435,900.0
2013-05-02 09:40:00,100.58,100.86,100.55,100.72,11500.0,90.1973,90.4484,90.1704,90.3229,11500.0
2013-05-02 09:45:00,100.58,100.8,100.29,100.39,7300.0,90.1973,90.3946,89.9373,90.027,7300.0
2013-05-02 09:50:00,100.16,100.39,100.14,100.28,2600.0,89.8207,90.027,89.8028,89.9283,2600.0
2013-05-02 09:55:00,100.22,100.65,100.22,100.45,4500.0,89.8745,90.2601,89.8745,90.0808,4500.0
2013-05-02 10:00:00,100.46,100.46,100.34,100.4,1600.0,90.0897,90.0897,89.9821,90.0359,1600.0
2013-05-02 10:05:00,100.37,100.65,100.36,100.65,1200.0,90.009,90.2601,90.0001,90.2601,1200.0
2013-05-02 10:10:00,100.66,101.23,100.66,101.18,1600.0,90.2691,90.7803,90.2691,90.7354,1600.0
2013-05-02 10:15:00,101.18,101.39,101.06,101.23,3200.0,90.7354,90.9237,90.6278,90.7803,3200.0
2013-05-02 10:20:00,101.25,101.52,101.25,101.52,3200.0,90.7982,91.0403,90.7982,91.0403,3200.0
2013-05-02 10:25:00,101.49,101.79,101.46,101.7,2100.0,91.0134,91.2824,90.9865,91.2017,2100.0
2013-05-02 10:30:00,101.68,102.0,101.68,102.0,4900.0,91.1838,91.4708,91.1838,91.4708,4900.0
2013-05-02 10:35:00,101.96,102.25,101.8,102.05,1700.0,91.4349,91.695,91.2914,91.5156,1700.0
2013-05-02 10:40:00,102.05,102.09,101.92,102.09,1600.0,91.5156,91.5515,91.399,91.5515,1600.0
2013-05-02 10:45:00,102.22,102.39,102.07,102.32,2600.0,91.6681,91.8205,91.5335,91.7577,2600.0
2013-05-02 10:50:00,102.34,102.42,102.31,102.39,2700.0,91.7757,91.8474,91.7488,91.8205,2700.0
2013-05-02 10:55:00,102.35,102.48,102.21,102.36,3900.0,91.7846,91.9012,91.6591,91.7936,3900.0
2013-05-02 11:00:00,102.26,102.43,102.18,102.42,900.0,91.7039,91.8564,91.6322,91.8474,900.0
2013-05-02 11:05:00,102.42,102.49,102.19,102.45,3000.0,91.8474,91.9102,91.6412,91.8743,3000.0
2013-05-02 11:10:00,102.43,102.63,102.43,102.63,2100.0,91.8564,92.0357,91.8564,92.0357,2100.0
2013-05-02 11:15:00,102.6,102.7,102.3,102.3,2700.0,92.0088,92.0985,91.7398,91.7398,2700.0
2013-05-02 11:20:00,102.24,102.5,102.24,102.5,3000.0,91.686,91.9192,91.686,91.9192,3000.0
2013-05-02 11:25:00,102.45,102.51,102.37,102.51,1500.0,91.8743,91.9281,91.8026,91.9281,1500.0
2013-05-02 11:30:00,102.48,102.48,102.48,102.48,200.0,91.9012,91.9012,91.9012,91.9012,200.0
2013-05-02 11:35:00,102.37,102.44,102.24,102.33,2400.0,91.8026,91.8653,91.686,91.7667,2400.0
2013-05-02 11:40:00,102.24,102.31,102.14,102.14,400.0,91.686,91.7488,91.5963,91.5963,400.0
2013-05-02 11:45:00,102.19,102.5,102.19,102.48,2400.0,91.6412,91.9192,91.6412,91.9012,2400.0
2013-05-02 11:50:00,102.47,102.81,102.43,102.78,5200.0,91.8922,92.1972,91.8564,92.1702,5200.0
2013-05-02 11:55:00,102.7,102.78,102.59,102.78,1800.0,92.0985,92.1702,91.9999,92.1702,1800.0
2013-05-02 12:00:00,102.73,102.85,102.66,102.8,5400.0,92.1254,92.233,92.0626,92.1882,5400.0
2013-05-02 12:05:00,102.83,102.96,102.74,102.89,4000.0,92.2151,92.3317,92.1344,92.2689,4000.0
2013-05-02 12:10:00,102.87,102.89,102.77,102.82,2200.0,92.251,92.2689,92.1613,92.2061,2200.0
2013-05-02 12:15:00,102.96,103.08,102.82,103.0,5300.0,92.3317,92.4393,92.2061,92.3675,5300.0
2013-05-02 12:20:00,102.97,103.05,102.96,103.0,4300.0,92.3406,92.4124,92.3317,92.3675,4300.0
2013-05-02 12:25:00,102.91,103.03,102.69,102.81,1300.0,92.2868,92.3944,92.0895,92.1972,1300.0
2013-05-02 12:30:00,102.76,102.85,102.66,102.84,3700.0,92.1523,92.233,92.0626,92.2241,3700.0
2013-05-02 12:35:00,102.81,102.89,102.81,102.89,700.0,92.1972,92.2689,92.1972,92.2689,700.0
2013-05-02 12:40:00,102.89,103.02,102.89,103.02,4000.0,92.2689,92.3855,92.2689,92.3855,4000.0
2013-05-02 12:45:00,102.9,103.22,102.89,103.22,4300.0,92.2779,92.5648,92.2689,92.5648,4300.0
2013-05-02 12:50:00,103.24,103.49,103.15,103.4,4200.0,92.5828,92.807,92.5021,92.7262,4200.0
2013-05-02 12:55:00,103.42,103.49,103.37,103.49,2000.0,92.7442,92.807,92.6993,92.807,2000.0
2013-05-02 13:00:00,103.5,103.52,103.39,103.44,2300.0,92.8159,92.8339,92.7173,92.7621,2300.0
2013-05-02 13:05:00,103.43,103.43,103.32,103.33,2200.0,92.7532,92.7532,92.6545,92.6635,2200.0
2013-05-02 13:10:00,103.26,103.54,103.24,103.54,7100.0,92.6007,92.8518,92.5828,92.8518,7100.0
2013-05-02 13:15:00,103.57,103.57,103.24,103.24,1500.0,92.8787,92.8787,92.5828,92.5828,1500.0
2013-05-02 13:20:00,103.26,103.38,103.24,103.27,800.0,92.6007,92.7083,92.5828,92.6097,800.0
2013-05-02 13:25:00,103.15,103.25,103.11,103.17,4100.0,92.5021,92.5917,92.4662,92.52,4100.0
2013-05-02 13:30:00,103.14,103.2,103.0,103.2,3300.0,92.4931,92.5469,92.3675,92.5469,3300.0
2013-05-02 13:35:00,103.22,103.22,103.1,103.16,1000.0,92.5648,92.5648,92.4572,92.511,1000.0
2013-05-02 13:40:00,103.01,103.11,103.0,103.11,1500.0,92.3765,92.4662,92.3675,92.4662,1500.0
2013-05-02 13:45:00,103.0,103.01,102.92,102.92,700.0,92.3675,92.3765,92.2958,92.2958,700.0
2013-05-02 13:50:00,102.92,103.01,102.9,103.0,2400.0,92.2958,92.3765,92.2779,92.3675,2400.0
2013-05-02 13:55:00,103.06,103.27,103.06,103.27,4100.0,92.4213,92.6097,92.4213,92.6097,4100.0
2013-05-02 14:00:00,103.21,103.21,103.04,103.14,2200.0,92.5559,92.5559,92.4034,92.4931,2200.0
2013-05-02 14:05:00,103.14,103.14,102.87,102.98,1800.0,92.4931,92.4931,92.251,92.3496,1800.0
2013-05-02 14:10:00,102.98,103.0,102.94,102.99,3900.0,92.3496,92.3675,92.3137,92.3586,3900.0
2013-05-02 14:15:00,102.94,103.22,102.93,103.22,2900.0,92.3137,92.5648,92.3048,92.5648,2900.0
2013-05-02 14:20:00,103.23,103.23,103.09,103.09,2300.0,92.5738,92.5738,92.4482,92.4482,2300.0
2013-05-02 14:25:00,103.0,103.0,102.94,102.94,400.0,92.3675,92.3675,92.3137,92.3137,400.0
2013-05-02 14:30:00,102.95,103.14,102.94,103.07,4300.0,92.3227,92.4931,92.3137,92.4303,4300.0
2013-05-02 14:35:00,103.1,103.41,103.03,103.29,14600.0,92.4572,92.7352,92.3944,92.6276,14600.0
2013-05-02 14:40:00,103.26,103.28,102.99,103.0,9500.0,92.6007,92.6186,92.3586,92.3675,9500.0
2013-05-02 14:45:00,103.04,103.04,102.99,102.99,1500.0,92.4034,92.4034,92.3586,92.3586,1500.0
2013-05-02 14:50:00,102.99,103.01,102.99,103.0,1100.0,92.3586,92.3765,92.3586,92.3675,1100.0
2013-05-02 14:55:00,102.96,103.0,102.93,103.0,3600.0,92.3317,92.3675,92.3048,92.3675,3600.0
2013-05-02 15:00:00,102.98,103.01,102.97,102.97,1500.0,92.3496,92.3765,92.3406,92.3406,1500.0
2013-05-02 15:05:00,102.96,102.96,102.85,102.89,1600.0,92.3317,92.3317,92.233,92.2689,1600.0
2013-05-02 15:10:00,102.85,102.93,102.85,102.89,2400.0,92.233,92.3048,92.233,92.2689,2400.0
2013-05-02 15:15:00,102.94,102.96,102.94,102.94,1500.0,92.3137,92.3317,92.3137,92.3137,1500.0
2013-05-02 15:20:00,102.94,103.03,102.92,102.92,3900.0,92.3137,92.3944,92.2958,92.2958,3900.0
2013-05-02 15:25:00,102.98,103.05,102.96,103.04,2800.0,92.3496,92.4124,92.3317,92.4034,2800.0
2013-05-02 15:30:00,103.04,103.11,103.03,103.03,2700.0,92.4034,92.4662,92.3944,92.3944,2700.0
2013-05-02 15:35:00,103.06,103.07,103.01,103.01,5000.0,92.4213,92.4303,92.3765,92.3765,5000.0
2013-05-02 15:40:00,103.01,103.07,102.96,103.02,6900.0,92.3765,92.4303,92.3317,92.3855,6900.0
2013-05-02 15:45:00,102.99,103.06,102.97,103.03,4400.0,92.3586,92.4213,92.3406,92.3944,4400.0
2013-05-02 15:50:00,103.04,103.05,102.85,102.89,3400.0,92.4034,92.4124,92.233,92.2689,3400.0
2013-05-02 15:55:00,102.88,103.07,102.85,103.04,11200.0,92.2599,92.4303,92.233,92.4034,11200.0
2013-05-03 09:35:00,103.61,105.34,103.61,105.34,3800.0,92.9146,94.466,92.9146,94.466,3800.0
2013-05-03 09:40:00,105.19,105.46,105.01,105.24,6600.0,94.3315,94.5736,94.1701,94.3763,6600.0
2013-05-03 09:45:00,105.31,105.67,105.3,105.67,4100.0,94.4391,94.7619,94.4301,94.7619,4100.0
2013-05-03 09:50:00,105.6,105.96,105.6,105.67,3500.0,94.6991,95.022,94.6991,94.7619,3500.0
2013-05-03 09:55:00,105.57,105.61,105.54,105.55,800.0,94.6722,94.7081,94.6453,94.6543,800.0
2013-05-03 10:00:00,105.56,105.74,105.41,105.64,4900.0,94.6633,94.8247,94.5288,94.735,4900.0
2013-05-03 10:05:00,105.61,106.0,105.61,105.9,5400.0,94.7081,95.0579,94.7081,94.9682,5400.0
2013-05-03 10:10:00,105.95,106.71,105.95,106.68,17700.0,95.013,95.6946,95.013,95.6677,17700.0
2013-05-03 10:15:00,106.36,106.88,106.36,106.61,1500.0,95.3807,95.847,95.3807,95.6049,1500.0
2013-05-03 10:20:00,106.72,107.21,106.68,107.13,5100.0,95.7035,96.1429,95.6677,96.0712,5100.0
2013-05-03 10:25:00,107.03,107.17,106.88,107.09,1000.0,95.9815,96.1071,95.847,96.0353,1000.0
2013-05-03 10:30:00,107.31,107.49,107.31,107.41,2700.0,96.2326,96.394,96.2326,96.3223,2700.0
2013-05-03 10:35:00,107.3,107.44,107.28,107.28,1000.0,96.2237,96.3492,96.2057,96.2057,1000.0
2013-05-03 10:40:00,107.36,107.48,107.25,107.48,4600.0,96.2775,96.3851,96.1788,96.3851,4600.0
2013-05-03 10:45:00,107.5,108.36,107.3,108.35,16000.0,96.403,97.1742,96.2237,97.1653,16000.0
2013-05-03 10:50:00,108.37,108.38,107.37,107.51,3400.0,97.1832,97.1922,96.2864,96.412,3400.0
2013-05-03 10:55:00,107.4,107.85,107.4,107.5,4900.0,96.3133,96.7169,96.3133,96.403,4900.0
2013-05-03 11:00:00,107.65,107.75,107.27,107.48,7700.0,96.5375,96.6272,96.1968,96.3851,7700.0
2013-05-03 11:05:00,107.44,107.54,107.38,107.43,2200.0,96.3492,96.4389,96.2954,96.3402,2200.0
2013-05-03 11:10:00,107.43,107.43,107.43,107.43,0.0,96.3402,96.3402,96.3402,96.3402,0.0
2013-05-03 11:15:00,107.48,107.51,107.21,107.21,3300.0,96.3851,96.412,96.1429,96.1429,3300.0
2013-05-03 11:20:00,107.37,107.39,107.07,107.07,1100.0,96.2864,96.3044,96.0174,96.0174,1100.0
2013-05-03 11:25:00,107.07,107.27,107.06,107.24,3300.0,96.0174,96.1968,96.0084,96.1699,3300.0
2013-05-03 11:30:00,107.34,107.37,107.27,107.27,900.0,96.2595,96.2864,96.1968,96.1968,900.0
2013-05-03 11:35:00,107.35,107.37,107.29,107.32,36000.0,96.2685,96.2864,96.2147,96.2416,36000.0
2013-05-03 11:40:00,107.32,107.32,107.32,107.32,100.0,96.2416,96.2416,96.2416,96.2416,100.0
2013-05-03 11:45:00,107.3,107.33,107.25,107.3,1800.0,96.2237,96.2506,96.1788,96.2237,1800.0
2013-05-03 11:50:00,107.35,107.37,107.24,107.29,1300.0,96.2685,96.2864,96.1699,96.2147,1300.0
2013-05-03 11:55:00,107.34,107.36,107.12,107.26,3700.0,96.2595,96.2775,96.0622,96.1878,3700.0
2013-05-03 12:00:00,107.37,107.61,107.35,107.61,1400.0,96.2864,96.5017,96.2685,96.5017,1400.0
2013-05-03 12:05:00,107.71,107.74,107.48,107.62,1800.0,96.5913,96.6182,96.3851,96.5106,1800.0
2013-05-03 12:10:00,107.6,107.66,107.58,107.58,800.0,96.4927,96.5465,96.4748,96.4748,800.0
2013-05-03 12:15:00,107.57,107.57,107.37,107.46,1900.0,96.4658,96.4658,96.2864,96.3671,1900.0
2013-05-03 12:20:00,107.47,107.52,107.47,107.52,1200.0,96.3761,96.4209,96.3761,96.4209,1200.0
2013-05-03 12:25:00,107.45,107.73,107.39,107.62,8300.0,96.3582,96.6093,96.3044,96.5106,8300.0
2013-05-03 12:30:00,107.69,107.9,107.67,107.74,10000.0,96.5734,96.7617,96.5555,96.6182,10000.0
2013-05-03 12:35:00,107.86,107.86,107.76,107.85,1500.0,96.7259,96.7259,96.6362,96.7169,1500.0
2013-05-03 12:40:00,107.78,107.91,107.78,107.91,2500.0,96.6541,96.7707,96.6541,96.7707,2500.0
2013-05-03 12:45:00,107.9,108.16,107.81,108.16,18300.0,96.7617,96.9949,96.681,96.9949,18300.0
2013-05-03 12:50:00,108.14,108.34,108.02,108.19,10800.0,96.9769,97.1563,96.8693,97.0218,10800.0
2013-05-03 12:55:00,108.14,108.43,108.13,108.37,12300.0,96.9769,97.237,96.968,97.1832,12300.0
2013-05-03 13:00:00,108.38,108.38,107.87,107.9,13800.0,97.1922,97.1922,96.7348,96.7617,13800.0
2013-05-03 13:05:00,107.87,107.87,107.63,107.63,3400.0,96.7348,96.7348,96.5196,96.5196,3400.0
2013-05-03 13:10:00,107.55,107.57,107.45,107.47,800.0,96.4479,96.4658,96.3582,96.3761,800.0
2013-05-03 13:15:00,107.53,107.53,107.47,107.47,400.0,96.4299,96.4299,96.3761,96.3761,400.0
2013-05-03 13:20:00,107.3,107.4,107.22,107.38,3000.0,96.2237,96.3133,96.1519,96.2954,3000.0
2013-05-03 13:25:00,107.28,107.28,106.84,106.84,1100.0,96.2057,96.2057,95.8111,95.8111,1100.0
2013-05-03 13:30:00,106.7,106.71,106.59,106.59,2200.0,95.6856,95.6946,95.587,95.587,2200.0
2013-05-03 13:35:00,106.58,106.88,106.57,106.88,1600.0,95.578,95.847,95.569,95.847,1600.0
2013-05-03 13:40:00,106.87,107.01,106.72,106.82,7700.0,95.838,95.9636,95.7035,95.7932,7700.0
2013-05-03 13:45:00,106.76,107.05,106.76,106.95,3400.0,95.7394,95.9995,95.7394,95.9098,3400.0
2013-05-03 13:50:00,106.92,106.96,106.9,106.92,3300.0,95.8829,95.9188,95.8649,95.8829,3300.0
2013-05-03 13:55:00,106.9,106.9,106.74,106.76,2400.0,95.8649,95.8649,95.7215,95.7394,2400.0
2013-05-03 14:00:00,106.78,106.98,106.73,106.89,1800.0,95.7573,95.9367,95.7125,95.856,1800.0
2013-05-03 14:05:00,106.82,106.82,106.41,106.5,7800.0,95.7932,95.7932,95.4255,95.5062,7800.0
2013-05-03 14:10:00,106.54,106.88,106.53,106.67,5400.0,95.5421,95.847,95.5331,95.6587,5400.0
2013-05-03 14:15:00,106.56,106.57,106.48,106.48,2200.0,95.56,95.569,95.4883,95.4883,2200.0
2013-05-03 14:20:00,106.56,106.89,106.54,106.83,3600.0,95.56,95.856,95.5421,95.8022,3600.0
2013-05-03 14:25:00,106.61,106.87,106.61,106.61,1400.0,95.6049,95.838,95.6049,95.6049,1400.0
2013-05-03 14:30:00,106.6,106.63,106.6,106.62,500.0,95.5959,95.6228,95.5959,95.6139,500.0
2013-05-03 14:35:00,106.62,106.76,106.62,106.63,1500.0,95.6139,95.7394,95.6139,95.6228,1500.0
2013-05-03 14:40:00,106.5,106.52,106.25,106.31,1900.0,95.5062,95.5242,95.282,95.3359,1900.0
2013-05-03 14:45:00,106.25,106.34,106.13,106.21,2500.0,95.282,95.3628,95.1744,95.2462,2500.0
2013-05-03 14:50:00,106.21,106.21,105.85,105.85,3700.0,95.2462,95.2462,94.9233,94.9233,3700.0
2013-05-03 14:55:00,105.86,105.97,105.69,105.78,5600.0,94.9323,95.031,94.7799,94.8606,5600.0
2013-05-03 15:00:00,105.9,105.9,105.7,105.7,3600.0,94.9682,94.9682,94.7888,94.7888,3600.0
2013-05-03 15:05:00,105.66,105.72,105.53,105.65,5000.0,94.753,94.8068,94.6364,94.744,5000.0
2013-05-03 15:10:00,105.66,106.23,105.66,106.22,4700.0,94.753,95.2641,94.753,95.2551,4700.0
2013-05-03 15:15:00,106.29,106.39,106.22,106.28,2100.0,95.3179,95.4076,95.2551,95.309,2100.0
2013-05-03 15:20:00,106.32,106.4,106.21,106.4,2100.0,95.3448,95.4166,95.2462,95.4166,2100.0
2013-05-03 15:25:00,106.37,106.66,106.37,106.64,4100.0,95.3897,95.6497,95.3897,95.6318,4100.0
2013-05-03 15:30:00,106.67,106.97,106.66,106.79,4200.0,95.6587,95.9277,95.6497,95.7663,4200.0
2013-05-03 15:35:00,106.77,106.87,106.75,106.78,4100.0,95.7484,95.838,95.7304,95.7573,4100.0
2013-05-03 15:40:00,106.8,106.9,106.72,106.89,4900.0,95.7753,95.8649,95.7035,95.856,4900.0
2013-05-03 15:45:00,106.9,107.06,106.87,106.9,14400.0,95.8649,96.0084,95.838,95.8649,14400.0
2013-05-03 15:50:00,106.83,106.96,106.7,106.87,4800.0,95.8022,95.9188,95.6856,95.838,4800.0
2013-05-03 15:55:00,106.87,106.94,106.63,106.68,8200.0,95.838,95.9008,95.6228,95.6677,8200.0
2013-05-06 09:30:00,106.52,106.52,106.52,106.52,3500.0,95.5242,95.5242,95.5242,95.5242,3500.0
2013-05-06 09:35:00,106.19,106.36,106.14,106.18,500.0,95.2282,95.3807,95.1834,95.2193,500.0
2013-05-06 09:40:00,105.89,105.95,105.66,105.75,2500.0,94.9592,95.013,94.753,94.8337,2500.0
2013-05-06 09:45:00,105.77,106.03,105.77,105.87,1800.0,94.8516,95.0848,94.8516,94.9413,1800.0
2013-05-06 09:50:00,105.9,106.42,105.88,106.42,1900.0,94.9682,95.4345,94.9502,95.4345,1900.0
2013-05-06 09:55:00,106.06,106.21,105.95,105.95,400.0,95.1117,95.2462,95.013,95.013,400.0
2013-05-06 10:00:00,105.89,106.32,105.89,106.32,1200.0,94.9592,95.3448,94.9592,95.3448,1200.0
2013-05-06 10:05:00,106.33,106.51,106.33,106.51,400.0,95.3538,95.5152,95.3538,95.5152,400.0
2013-05-06 10:10:00,106.5,106.59,106.41,106.46,1800.0,95.5062,95.587,95.4255,95.4704,1800.0
2013-05-06 10:15:00,106.42,106.52,106.24,106.52,2100.0,95.4345,95.5242,95.2731,95.5242,2100.0
2013-05-06 10:20:00,106.52,106.95,106.52,106.84,11100.0,95.5242,95.9098,95.5242,95.8111,11100.0
2013-05-06 10:25:00,106.7,106.71,106.46,106.46,700.0,95.6856,95.6946,95.4704,95.4704,700.0
2013-05-06 10:30:00,106.53,106.53,106.4,106.4,500.0,95.5331,95.5331,95.4166,95.4166,500.0
2013-05-06 10:35:00,106.47,106.71,106.47,106.71,1300.0,95.4793,95.6946,95.4793,95.6946,1300.0
2013-05-06 10:40:00,106.52,106.55,106.27,106.32,1400.0,95.5242,95.5511,95.3,95.3448,1400.0
2013-05-06 10:45:00,106.31,106.35,106.15,106.35,1700.0,95.3359,95.3717,95.1924,95.3717,1700.0
2013-05-06 10:50:00,106.28,106.51,106.16,106.51,2000.0,95.309,95.5152,95.2013,95.5152,2000.0
2013-05-06 10:55:00,106.52,106.68,106.4,106.5,2500.0,95.5242,95.6677,95.4166,95.5062,2500.0
2013-05-06 11:00:00,106.47,106.54,106.4,106.49,600.0,95.4793,95.5421,95.4166,95.4973,600.0
2013-05-06 11:05:00,106.41,106.41,106.2,106.23,700.0,95.4255,95.4255,95.2372,95.2641,700.0
2013-05-06 11:10:00,106.2,106.59,106.15,106.59,5400.0,95.2372,95.587,95.1924,95.587,5400.0
2013-05-06 11:15:00,106.67,106.67,106.51,106.53,1400.0,95.6587,95.6587,95.5152,95.5331,1400.0
2013-05-06 11:20:00,106.54,106.54,106.47,106.47,300.0,95.5421,95.5421,95.4793,95.4793,300.0
2013-05-06 11:25:00,106.61,106.63,106.55,106.55,700.0,95.6049,95.6228,95.5511,95.5511,700.0
2013-05-06 11:30:00,106.65,106.65,106.35,106.35,700.0,95.6408,95.6408,95.3717,95.3717,700.0
2013-05-06 11:35:00,106.14,106.14,106.06,106.07,1300.0,95.1834,95.1834,95.1117,95.1206,1300.0
2013-05-06 11:40:00,106.03,106.45,106.03,106.45,3100.0,95.0848,95.4614,95.0848,95.4614,3100.0
2013-05-06 11:45:00,106.53,106.59,106.53,106.57,300.0,95.5331,95.587,95.5331,95.569,300.0
2013-05-06 11:50:00,106.7,106.74,106.69,106.74,1300.0,95.6856,95.7215,95.6766,95.7215,1300.0
2013-05-06 11:55:00,106.81,106.99,106.81,106.99,400.0,95.7842,95.9457,95.7842,95.9457,400.0
2013-05-06 12:00:00,107.01,107.01,106.81,106.95,1200.0,95.9636,95.9636,95.7842,95.9098,1200.0
2013-05-06 12:05:00,106.79,106.79,106.62,106.74,1700.0,95.7663,95.7663,95.6139,95.7215,1700.0
2013-05-06 12:10:00,106.86,107.0,106.78,106.78,1100.0,95.8291,95.9546,95.7573,95.7573,1100.0
2013-05-06 12:15:00,106.8,106.88,106.78,106.78,600.0,95.7753,95.847,95.7573,95.7573,600.0
2013-05-06 12:20:00,106.78,106.8,106.72,106.79,1100.0,95.7573,95.7753,95.7035,95.7663,1100.0
2013-05-06 12:25:00,106.68,106.68,106.6,106.61,300.0,95.6677,95.6677,95.5959,95.6049,300.0
2013-05-06 12:30:00,106.52,106.52,106.33,106.39,900.0,95.5242,95.5242,95.3538,95.4076,900.0
2013-05-06 12:35:00,106.3,106.55,106.3,106.55,2000.0,95.3269,95.5511,95.3269,95.5511,2000.0
2013-05-06 12:40:00,106.8,106.8,106.59,106.59,600.0,95.7753,95.7753,95.587,95.587,600.0
2013-05-06 12:45:00,106.55,106.59,106.35,106.37,11600.0,95.5511,95.587,95.3717,95.3897,11600.0
2013-05-06 12:50:00,106.36,106.44,106.28,106.37,9700.0,95.3807,95.4524,95.309,95.3897,9700.0
2013-05-06 12:55:00,106.44,106.44,106.38,106.43,1000.0,95.4524,95.4524,95.3986,95.4435,1000.0
2013-05-06 13:00:00,106.44,106.44,106.4,106.4,400.0,95.4524,95.4524,95.4166,95.4166,400.0
2013-05-06 13:05:00,106.34,106.34,106.08,106.18,3900.0,95.3628,95.3628,95.1296,95.2193,3900.0
2013-05-06 13:10:00,106.22,106.37,106.22,106.32,1400.0,95.2551,95.3897,95.2551,95.3448,1400.0
2013-05-06 13:15:00,106.27,106.3,106.25,106.27,500.0,95.3,95.3269,95.282,95.3,500.0
2013-05-06 13:20:00,106.16,106.26,106.16,106.18,500.0,95.2013,95.291,95.2013,95.2193,500.0
2013-05-06 13:25:00,106.24,106.34,106.24,106.3,1400.0,95.2731,95.3628,95.2731,95.3269,1400.0
2013-05-06 13:30:00,106.34,106.64,106.34,106.57,3300.0,95.3628,95.6318,95.3628,95.569,3300.0
2013-05-06 13:35:00,106.58,106.58,106.51,106.58,2800.0,95.578,95.578,95.5152,95.578,2800.0
2013-05-06 13:40:00,106.54,106.75,106.47,106.7,4000.0,95.5421,95.7304,95.4793,95.6856,4000.0
2013-05-06 13:45:00,106.62,106.84,106.62,106.79,6100.0,95.6139,95.8111,95.6139,95.7663,6100.0
2013-05-06 13:50:00,106.83,106.91,106.83,106.85,500.0,95.8022,95.8739,95.8022,95.8201,500.0
2013-05-06 13:55:00,106.91,107.1,106.9,107.08,1900.0,95.8739,96.0443,95.8649,96.0264,1900.0
2013-05-06 14:00:00,107.03,107.08,106.99,107.0,1000.0,95.9815,96.0264,95.9457,95.9546,1000.0
2013-05-06 14:05:00,107.07,107.08,107.02,107.04,700.0,96.0174,96.0264,95.9726,95.9905,700.0
2013-05-06 14:10:00,107.07,107.19,107.06,107.16,2100.0,96.0174,96.125,96.0084,96.0981,2100.0
2013-05-06 14:15:00,107.27,107.34,107.2,107.34,1700.0,96.1968,96.2595,96.134,96.2595,1700.0
2013-05-06 14:20:00,107.3,107.42,107.29,107.29,1400.0,96.2237,96.3313,96.2147,96.2147,1400.0
2013-05-06 14:25:00,107.27,107.27,107.08,107.08,1900.0,96.1968,96.1968,96.0264,96.0264,1900.0
2013-05-06 14:30:00,107.18,107.37,107.18,107.36,2600.0,96.116,96.2864,96.116,96.2775,2600.0
2013-05-06 14:35:00,107.31,107.33,107.27,107.3,600.0,96.2326,96.2506,96.1968,96.2237,600.0
2013-05-06 14:40:00,107.26,107.34,107.14,107.21,4700.0,96.1878,96.2595,96.0802,96.1429,4700.0
2013-05-06 14:45:00,107.26,107.45,107.23,107.44,2700.0,96.1878,96.3582,96.1609,96.3492,2700.0
2013-05-06 14:50:00,107.42,107.45,107.34,107.34,1400.0,96.3313,96.3582,96.2595,96.2595,1400.0
2013-05-06 14:55:00,107.34,107.37,107.29,107.29,1600.0,96.2595,96.2864,96.2147,96.2147,1600.0
2013-05-06 15:00:00,107.28,107.31,107.2,107.27,3500.0,96.2057,96.2326,96.134,96.1968,3500.0
2013-05-06 15:05:00,107.21,107.21,106.92,106.99,3900.0,96.1429,96.1429,95.8829,95.9457,3900.0
2013-05-06 15:10:00,106.97,107.11,106.94,106.98,2700.0,95.9277,96.0533,95.9008,95.9367,2700.0
2013-05-06 15:15:00,107.02,107.02,106.89,106.95,2000.0,95.9726,95.9726,95.856,95.9098,2000.0
2013-05-06 15:20:00,106.91,107.11,106.86,106.99,3400.0,95.8739,96.0533,95.8291,95.9457,3400.0
2013-05-06 15:25:00,107.0,107.0,106.94,106.96,1500.0,95.9546,95.9546,95.9008,95.9188,1500.0
2013-05-06 15:30:00,107.0,107.12,106.97,107.12,2600.0,95.9546,96.0622,95.9277,96.0622,2600.0
2013-05-06 15:35:00,107.12,107.19,107.11,107.17,4700.0,96.0622,96.125,96.0533,96.1071,4700.0
2013-05-06 15:40:00,107.15,107.24,107.13,107.19,4300.0,96.0891,96.1699,96.0712,96.125,4300.0
2013-05-06 15:45:00,107.17,107.17,106.93,107.0,5600.0,96.1071,96.1071,95.8919,95.9546,5600.0
2013-05-06 15:50:00,106.97,107.12,106.8,107.01,5800.0,95.9277,96.0622,95.7753,95.9636,5800.0
2013-05-06 15:55:00,106.96,106.96,106.7,106.95,18500.0,95.9188,95.9188,95.6856,95.9098,18500.0
2013-05-07 09:30:00,107.14,107.14,106.73,106.73,7100.0,96.0802,96.0802,95.7125,95.7125,7100.0
2013-05-07 09:35:00,106.79,106.98,106.7,106.85,600.0,95.7663,95.9367,95.6856,95.8201,600.0
2013-05-07 09:40:00,106.9,107.09,106.85,106.98,9300.0,95.8649,96.0353,95.8201,95.9367,9300.0
2013-05-07 09:45:00,106.98,107.2,106.94,107.2,2700.0,95.9367,96.134,95.9008,96.134,2700.0
2013-05-07 09:50:00,107.02,107.11,106.83,107.1,2800.0,95.9726,96.0533,95.8022,96.0443,2800.0
2013-05-07 09:55:00,107.15,107.24,107.04,107.23,1300.0,96.0891,96.1699,95.9905,96.1609,1300.0
2013-05-07 10:00:00,107.2,107.43,107.13,107.32,1700.0,96.134,96.3402,96.0712,96.2416,1700.0
2013-05-07 10:05:00,107.21,107.31,107.0,107.2,5800.0,96.1429,96.2326,95.9546,96.134,5800.0
2013-05-07 10:10:00,107.15,107.2,106.95,107.18,8500.0,96.0891,96.134,95.9098,96.116,8500.0
2013-05-07 10:15:00,107.1,107.12,106.79,106.79,7400.0,96.0443,96.0622,95.7663,95.7663,7400.0
2013-05-07 10:20:00,106.87,107.08,106.86,106.96,3800.0,95.838,96.0264,95.8291,95.9188,3800.0
2013-05-07 10:25:00,107.02,107.1,107.02,107.05,1200.0,95.9726,96.0443,95.9726,95.9995,1200.0
2013-05-07 10:30:00,107.1,107.22,107.1,107.16,2100.0,96.0443,96.1519,96.0443,96.0981,2100.0
2013-05-07 10:35:00,107.15,107.21,107.1,107.16,2900.0,96.0891,96.1429,96.0443,96.0981,2900.0
2013-05-07 10:40:00,107.11,107.18,107.05,107.18,4400.0,96.0533,96.116,95.9995,96.116,4400.0
2013-05-07 10:45:00,107.19,107.41,107.19,107.41,1100.0,96.125,96.3223,96.125,96.3223,1100.0
2013-05-07 10:50:00,107.5,107.5,107.28,107.28,1200.0,96.403,96.403,96.2057,96.2057,1200.0
2013-05-07 10:55:00,107.28,107.42,107.24,107.32,800.0,96.2057,96.3313,96.1699,96.2416,800.0
2013-05-07 11:00:00,107.37,107.46,107.23,107.43,2100.0,96.2864,96.3671,96.1609,96.3402,2100.0
2013-05-07 11:05:00,107.43,107.55,107.43,107.55,400.0,96.3402,96.4479,96.3402,96.4479,400.0
2013-05-07 11:10:00,107.55,107.63,107.49,107.59,800.0,96.4479,96.5196,96.394,96.4837,800.0
2013-05-07 11:15:00,107.6,107.6,107.5,107.51,900.0,96.4927,96.4927,96.403,96.412,900.0
2013-05-07 11:20:00,107.43,107.53,107.43,107.53,600.0,96.3402,96.4299,96.3402,96.4299,600.0
2013-05-07 11:25:00,107.59,107.6,107.51,107.58,400.0,96.4837,96.4927,96.412,96.4748,400.0
2013-05-07 11:30:00,107.6,107.84,107.54,107.84,2700.0,96.4927,96.7079,96.4389,96.7079,2700.0
2013-05-07 11:35:00,107.81,107.83,107.68,107.69,1500.0,96.681,96.6989,96.5644,96.5734,1500.0
2013-05-07 11:40:00,107.63,107.7,107.58,107.65,1800.0,96.5196,96.5824,96.4748,96.5375,1800.0
2013-05-07 11:45:00,107.66,107.66,107.52,107.52,300.0,96.5465,96.5465,96.4209,96.4209,300.0
2013-05-07 11:50:00,107.49,107.59,107.43,107.46,2000.0,96.394,96.4837,96.3402,96.3671,2000.0
2013-05-07 11:55:00,107.51,107.57,107.45,107.45,600.0,96.412,96.4658,96.3582,96.3582,600.0
2013-05-07 12:00:00,107.5,107.5,107.49,107.5,400.0,96.403,96.403,96.394,96.403,400.0
2013-05-07 12:05:00,107.46,107.52,107.44,107.52,1000.0,96.3671,96.4209,96.3492,96.4209,1000.0
2013-05-07 12:10:00,107.57,107.67,107.57,107.67,1800.0,96.4658,96.5555,96.4658,96.5555,1800.0
2013-05-07 12:15:00,107.6,107.68,107.6,107.68,2500.0,96.4927,96.5644,96.4927,96.5644,2500.0
2013-05-07 12:20:00,107.79,107.91,107.79,107.81,900.0,96.6631,96.7707,96.6631,96.681,900.0
2013-05-07 12:25:00,107.8,107.88,107.79,107.79,900.0,96.672,96.7438,96.6631,96.6631,900.0
2013-05-07 12:30:00,107.76,107.76,107.67,107.72,800.0,96.6362,96.6362,96.5555,96.6003,800.0
2013-05-07 12:35:00,107.62,107.76,107.54,107.76,1500.0,96.5106,96.6362,96.4389,96.6362,1500.0
2013-05-07 12:40:00,107.8,108.05,107.8,107.97,1600.0,96.672,96.8962,96.672,96.8245,1600.0
2013-05-07 12:45:00,108.0,108.09,107.77,107.83,1600.0,96.8514,96.9321,96.6451,96.6989,1600.0
2013-05-07 12:50:00,107.83,107.83,107.71,107.72,700.0,96.6989,96.6989,96.5913,96.6003,700.0
2013-05-07 12:55:00,107.68,107.81,107.57,107.57,3500.0,96.5644,96.681,96.4658,96.4658,3500.0
2013-05-07 13:00:00,107.56,107.7,107.48,107.7,2500.0,96.4568,96.5824,96.3851,96.5824,2500.0
2013-05-07 13:05:00,107.72,107.85,107.59,107.85,6500.0,96.6003,96.7169,96.4837,96.7169,6500.0
2013-05-07 13:10:00,107.86,108.0,107.86,107.98,7400.0,96.7259,96.8514,96.7259,96.8335,7400.0
2013-05-07 13:15:00,107.93,107.93,107.78,107.92,1900.0,96.7886,96.7886,96.6541,96.7797,1900.0
2013-05-07 13:20:00,107.91,107.99,107.91,107.96,2400.0,96.7707,96.8424,96.7707,96.8155,2400.0
2013-05-07 13:25:00,107.97,107.99,107.95,107.97,1300.0,96.8245,96.8424,96.8066,96.8245,1300.0
2013-05-07 13:30:00,108.01,108.02,107.98,108.0,3300.0,96.8604,96.8693,96.8335,96.8514,3300.0
2013-05-07 13:35:00,108.05,108.11,108.05,108.11,2600.0,96.8962,96.95,96.8962,96.95,2600.0
2013-05-07 13:40:00,108.11,108.11,107.92,107.92,500.0,96.95,96.95,96.7797,96.7797,500.0
2013-05-07 13:45:00,107.95,108.0,107.84,107.95,1700.0,96.8066,96.8514,96.7079,96.8066,1700.0
2013-05-07 13:50:00,107.99,108.06,107.99,108.06,900.0,96.8424,96.9052,96.8424,96.9052,900.0
2013-05-07 13:55:00,107.91,108.0,107.91,107.97,700.0,96.7707,96.8514,96.7707,96.8245,700.0
2013-05-07 14:00:00,107.98,107.99,107.94,107.94,900.0,96.8335,96.8424,96.7976,96.7976,900.0
2013-05-07 14:05:00,107.99,108.06,107.98,108.06,1400.0,96.8424,96.9052,96.8335,96.9052,1400.0
2013-05-07 14:10:00,108.09,108.13,108.06,108.06,1000.0,96.9321,96.968,96.9052,96.9052,1000.0
2013-05-07 14:15:00,108.07,108.11,108.07,108.11,200.0,96.9142,96.95,96.9142,96.95,200.0
2013-05-07 14:20:00,108.05,108.05,108.04,108.04,300.0,96.8962,96.8962,96.8873,96.8873,300.0
2013-05-07 14:25:00,108.0,108.03,107.88,107.91,3400.0,96.8514,96.8783,96.7438,96.7707,3400.0
2013-05-07 14:30:00,107.93,107.99,107.93,107.99,2200.0,96.7886,96.8424,96.7886,96.8424,2200.0
2013-05-07 14:35:00,107.99,108.07,107.98,108.03,1800.0,96.8424,96.9142,96.8335,96.8783,1800.0
2013-05-07 14:40:00,108.05,108.05,107.85,107.85,2300.0,96.8962,96.8962,96.7169,96.7169,2300.0
2013-05-07 14:45:00,107.85,107.98,107.85,107.97,1300.0,96.7169,96.8335,96.7169,96.8245,1300.0
2013-05-07 14:50:00,107.98,108.0,107.96,107.97,800.0,96.8335,96.8514,96.8155,96.8245,800.0
2013-05-07 14:55:00,107.96,108.02,107.89,108.02,6500.0,96.8155,96.8693,96.7528,96.8693,6500.0
2013-05-07 15:00:00,108.09,108.1,108.0,108.0,1200.0,96.9321,96.9411,96.8514,96.8514,1200.0
2013-05-07 15:05:00,108.0,108.03,108.0,108.0,2300.0,96.8514,96.8783,96.8514,96.8514,2300.0
2013-05-07 15:10:00,108.03,108.1,108.0,108.08,2700.0,96.8783,96.9411,96.8514,96.9231,2700.0
2013-05-07 15:15:00,108.08,108.12,108.03,108.12,2200.0,96.9231,96.959,96.8783,96.959,2200.0
2013-05-07 15:20:00,108.1,108.19,108.1,108.19,5600.0,96.9411,97.0218,96.9411,97.0218,5600.0
2013-05-07 15:25:00,108.17,108.18,108.05,108.05,7900.0,97.0039,97.0128,96.8962,96.8962,7900.0
2013-05-07 15:30:00,108.09,108.21,108.09,108.18,12000.0,96.9321,97.0397,96.9321,97.0128,12000.0
2013-05-07 15:35:00,108.17,108.33,108.17,108.33,12200.0,97.0039,97.1473,97.0039,97.1473,12200.0
2013-05-07 15:40:00,108.32,108.41,108.24,108.29,15600.0,97.1384,97.2191,97.0666,97.1115,15600.0
2013-05-07 15:45:00,108.25,108.29,108.15,108.18,20000.0,97.0756,97.1115,96.9859,97.0128,20000.0
2013-05-07 15:50:00,108.21,108.29,108.13,108.26,7900.0,97.0397,97.1115,96.968,97.0846,7900.0
2013-05-07 15:55:00,108.28,108.5,108.24,108.32,32200.0,97.1025,97.2998,97.0666,97.1384,32200.0
2013-05-08 09:30:00,108.4,108.5,107.88,108.48,2500.0,97.2101,97.2998,96.7438,97.2818,2500.0
2013-05-08 09:35:00,108.42,108.59,108.3,108.45,2200.0,97.228,97.3805,97.1204,97.2549,2200.0
2013-05-08 09:40:00,108.33,108.56,108.32,108.56,700.0,97.1473,97.3536,97.1384,97.3536,700.0
2013-05-08 09:45:00,108.77,108.99,108.67,108.99,3300.0,97.5419,97.7392,97.4522,97.7392,3300.0
2013-05-08 09:50:00,108.82,109.13,108.72,109.13,2500.0,97.5868,97.8648,97.4971,97.8648,2500.0
2013-05-08 09:55:00,109.33,109.34,109.01,109.22,3700.0,98.0441,98.0531,97.7571,97.9455,3700.0
2013-05-08 10:00:00,109.23,109.45,109.16,109.38,2800.0,97.9544,98.1517,97.8917,98.0889,2800.0
2013-05-08 10:05:00,109.45,109.63,109.18,109.44,3500.0,98.1517,98.3131,97.9096,98.1428,3500.0
2013-05-08 10:10:00,109.46,109.48,109.07,109.27,2800.0,98.1607,98.1786,97.8109,97.9903,2800.0
2013-05-08 10:15:00,109.27,109.38,109.23,109.31,2500.0,97.9903,98.0889,97.9544,98.0262,2500.0
2013-05-08 10:20:00,109.2,109.2,109.05,109.09,1200.0,97.9275,97.9275,97.793,97.8289,1200.0
2013-05-08 10:25:00,108.96,109.19,108.91,109.16,2800.0,97.7123,97.9186,97.6675,97.8917,2800.0
2013-05-08 10:30:00,109.02,109.17,108.97,109.17,2100.0,97.7661,97.9006,97.7213,97.9006,2100.0
2013-05-08 10:35:00,109.2,109.36,109.09,109.11,3600.0,97.9275,98.071,97.8289,97.8468,3600.0
2013-05-08 10:40:00,109.07,109.36,109.07,109.32,1200.0,97.8109,98.071,97.8109,98.0351,1200.0
2013-05-08 10:45:00,109.22,109.32,109.17,109.32,3600.0,97.9455,98.0351,97.9006,98.0351,3600.0
2013-05-08 10:50:00,109.32,109.57,109.22,109.52,4100.0,98.0351,98.2593,97.9455,98.2145,4100.0
2013-05-08 10:55:00,109.51,109.69,109.47,109.55,7700.0,98.2055,98.3669,98.1697,98.2414,7700.0
2013-05-08 11:00:00,109.47,109.64,109.46,109.59,2300.0,98.1697,98.3221,98.1607,98.2773,2300.0
2013-05-08 11:05:00,109.69,109.69,109.55,109.6,2100.0,98.3669,98.3669,98.2414,98.2862,2100.0
2013-05-08 11:10:00,109.65,109.65,109.53,109.62,1600.0,98.3311,98.3311,98.2235,98.3042,1600.0
2013-05-08 11:15:00,109.61,109.62,109.41,109.44,4900.0,98.2952,98.3042,98.1158,98.1428,4900.0
2013-05-08 11:20:00,109.43,109.44,109.35,109.35,4400.0,98.1338,98.1428,98.062,98.062,4400.0
2013-05-08 11:25:00,109.32,109.48,109.25,109.48,3600.0,98.0351,98.1786,97.9724,98.1786,3600.0
2013-05-08 11:30:00,109.4,109.44,109.4,109.44,400.0,98.1069,98.1428,98.1069,98.1428,400.0
2013-05-08 11:35:00,109.4,109.61,109.39,109.61,1900.0,98.1069,98.2952,98.0979,98.2952,1900.0
2013-05-08 11:40:00,109.64,109.74,109.61,109.72,2800.0,98.3221,98.4118,98.2952,98.3938,2800.0
2013-05-08 11:45:00,109.65,109.75,109.64,109.71,3500.0,98.3311,98.4208,98.3221,98.3849,3500.0
2013-05-08 11:50:00,109.67,109.67,109.58,109.61,2900.0,98.349,98.349,98.2683,98.2952,2900.0
2013-05-08 11:55:00,109.61,109.67,109.58,109.58,1000.0,98.2952,98.349,98.2683,98.2683,1000.0
2013-05-08 12:00:00,109.67,109.68,109.67,109.67,600.0,98.349,98.358,98.349,98.349,600.0
2013-05-08 12:05:00,109.67,109.67,109.61,109.62,600.0,98.349,98.349,98.2952,98.3042,600.0
2013-05-08 12:10:00,109.55,109.56,109.34,109.34,2700.0,98.2414,98.2504,98.0531,98.0531,2700.0
2013-05-08 12:15:00,109.39,109.39,109.23,109.31,1800.0,98.0979,98.0979,97.9544,98.0262,1800.0
2013-05-08 12:20:00,109.31,109.4,109.31,109.4,1300.0,98.0262,98.1069,98.0262,98.1069,1300.0
2013-05-08 12:25:00,109.37,109.38,109.21,109.23,24800.0,98.08,98.0889,97.9365,97.9544,24800.0
2013-05-08 12:30:00,109.18,109.22,109.12,109.16,3100.0,97.9096,97.9455,97.8558,97.8917,3100.0
2013-05-08 12:35:00,109.18,109.33,109.15,109.31,9400.0,97.9096,98.0441,97.8827,98.0262,9400.0
2013-05-08 12:40:00,109.35,109.47,109.35,109.43,3000.0,98.062,98.1697,98.062,98.1338,3000.0
2013-05-08 12:45:00,109.43,109.48,109.4,109.4,1800.0,98.1338,98.1786,98.1069,98.1069,1800.0
2013-05-08 12:50:00,109.29,109.36,109.19,109.19,2800.0,98.0082,98.071,97.9186,97.9186,2800.0
2013-05-08 12:55:00,109.2,109.24,109.04,109.24,2100.0,97.9275,97.9634,97.784,97.9634,2100.0
2013-05-08 13:00:00,109.21,109.21,109.06,109.06,1500.0,97.9365,97.9365,97.802,97.802,1500.0
2013-05-08 13:05:00,109.14,109.16,109.04,109.04,3500.0,97.8737,97.8917,97.784,97.784,3500.0
2013-05-08 13:10:00,109.05,109.05,108.95,109.0,2900.0,97.793,97.793,97.7033,97.7482,2900.0
2013-05-08 13:15:00,109.01,109.09,108.96,109.09,1300.0,97.7571,97.8289,97.7123,97.8289,1300.0
2013-05-08 13:20:00,109.05,109.17,109.05,109.12,900.0,97.793,97.9006,97.793,97.8558,900.0
2013-05-08 13:25:00,109.11,109.14,109.07,109.14,900.0,97.8468,97.8737,97.8109,97.8737,900.0
2013-05-08 13:30:00,109.04,109.04,109.02,109.04,700.0,97.784,97.784,97.7661,97.784,700.0
2013-05-08 13:35:00,109.06,109.09,109.03,109.03,900.0,97.802,97.8289,97.7751,97.7751,900.0
2013-05-08 13:40:00,109.01,109.03,109.01,109.03,600.0,97.7571,97.7751,97.7571,97.7751,600.0
2013-05-08 13:45:00,109.0,109.07,108.96,108.96,900.0,97.7482,97.8109,97.7123,97.7123,900.0
2013-05-08 13:50:00,108.88,109.01,108.88,108.98,1400.0,97.6406,97.7571,97.6406,97.7302,1400.0
2013-05-08 13:55:00,109.1,109.24,109.01,109.1,7500.0,97.8378,97.9634,97.7571,97.8378,7500.0
2013-05-08 14:00:00,109.08,109.17,109.02,109.17,700.0,97.8199,97.9006,97.7661,97.9006,700.0
2013-05-08 14:05:00,109.16,109.22,109.12,109.12,1600.0,97.8917,97.9455,97.8558,97.8558,1600.0
2013-05-08 14:10:00,109.08,109.11,109.03,109.06,500.0,97.8199,97.8468,97.7751,97.802,500.0
2013-05-08 14:15:00,109.0,109.03,108.93,108.93,2300.0,97.7482,97.7751,97.6854,97.6854,2300.0
2013-05-08 14:20:00,108.99,109.15,108.99,109.07,1900.0,97.7392,97.8827,97.7392,97.8109,1900.0
2013-05-08 14:25:00,109.07,109.09,108.98,109.09,400.0,97.8109,97.8289,97.7302,97.8289,400.0
2013-05-08 14:30:00,109.05,109.05,108.83,108.83,2200.0,97.793,97.793,97.5957,97.5957,2200.0
2013-05-08 14:35:00,108.88,108.92,108.77,108.89,1400.0,97.6406,97.6764,97.5419,97.6495,1400.0
2013-05-08 14:40:00,108.85,108.95,108.85,108.92,2000.0,97.6137,97.7033,97.6137,97.6764,2000.0
2013-05-08 14:45:00,108.86,108.89,108.78,108.84,1700.0,97.6226,97.6495,97.5509,97.6047,1700.0
2013-05-08 14:50:00,108.78,108.85,108.78,108.81,1100.0,97.5509,97.6137,97.5509,97.5778,1100.0
2013-05-08 14:55:00,108.84,108.89,108.75,108.89,3300.0,97.6047,97.6495,97.524,97.6495,3300.0
2013-05-08 15:00:00,108.95,108.95,108.7,108.78,2300.0,97.7033,97.7033,97.4791,97.5509,2300.0
2013-05-08 15:05:00,108.81,108.81,108.67,108.81,1600.0,97.5778,97.5778,97.4522,97.5778,1600.0
2013-05-08 15:10:00,108.84,108.99,108.8,108.89,4000.0,97.6047,97.7392,97.5688,97.6495,4000.0
2013-05-08 15:15:00,108.9,109.06,108.84,109.04,3500.0,97.6585,97.802,97.6047,97.784,3500.0
2013-05-08 15:20:00,109.01,109.09,108.98,109.05,3300.0,97.7571,97.8289,97.7302,97.793,3300.0
2013-05-08 15:25:00,109.14,109.31,109.05,109.11,3700.0,97.8737,98.0262,97.793,97.8468,3700.0
2013-05-08 15:30:00,109.11,109.16,109.02,109.02,4300.0,97.8468,97.8917,97.7661,97.7661,4300.0
2013-05-08 15:35:00,109.01,109.04,108.81,108.88,4700.0,97.7571,97.784,97.5778,97.6406,4700.0
2013-05-08 15:40:00,108.88,108.95,108.86,108.86,4200.0,97.6406,97.7033,97.6226,97.6226,4200.0
2013-05-08 15:45:00,108.83,108.92,108.75,108.84,18600.0,97.5957,97.6764,97.524,97.6047,18600.0
2013-05-08 15:50:00,108.85,108.91,108.7,108.78,21700.0,97.6137,97.6675,97.4791,97.5509,21700.0
2013-05-08 15:55:00,108.76,108.9,108.69,108.85,27200.0,97.5329,97.6585,97.4702,97.6137,27200.0
2013-05-09 09:30:00,109.59,109.85,108.84,109.35,64000.0,98.2773,98.5104,97.6047,98.062,64000.0
2013-05-09 09:35:00,109.27,109.36,109.05,109.05,3500.0,97.9903,98.071,97.793,97.793,3500.0
2013-05-09 09:40:00,108.95,108.97,108.82,108.97,3100.0,97.7033,97.7213,97.5868,97.7213,3100.0
2013-05-09 09:45:00,108.91,109.02,108.88,108.92,4800.0,97.6675,97.7661,97.6406,97.6764,4800.0
2013-05-09 09:50:00,108.92,109.06,108.84,108.84,2700.0,97.6764,97.802,97.6047,97.6047,2700.0
2013-05-09 09:55:00,108.93,108.98,108.68,108.73,4400.0,97.6854,97.7302,97.4612,97.506,4400.0
2013-05-09 10:00:00,108.68,108.68,108.25,108.33,3700.0,97.4612,97.4612,97.0756,97.1473,3700.0
2013-05-09 10:05:00,108.28,108.29,108.21,108.29,700.0,97.1025,97.1115,97.0397,97.1115,700.0
2013-05-09 10:10:00,108.24,108.34,108.23,108.33,1000.0,97.0666,97.1563,97.0577,97.1473,1000.0
2013-05-09 10:15:00,108.34,108.53,108.12,108.12,6300.0,97.1563,97.3267,96.959,96.959,6300.0
2013-05-09 10:20:00,108.08,108.14,107.76,107.79,4700.0,96.9231,96.9769,96.6362,96.6631,4700.0
2013-05-09 10:25:00,107.73,107.84,107.65,107.84,1600.0,96.6093,96.7079,96.5375,96.7079,1600.0
2013-05-09 10:30:00,108.0,108.41,108.0,108.29,1700.0,96.8514,97.2191,96.8514,97.1115,1700.0
2013-05-09 10:35:00,108.48,108.61,108.45,108.56,1600.0,97.2818,97.3984,97.2549,97.3536,1600.0
2013-05-09 10:40:00,108.51,108.55,108.45,108.49,700.0,97.3088,97.3446,97.2549,97.2908,700.0
2013-05-09 10:45:00,108.53,108.53,108.25,108.25,1300.0,97.3267,97.3267,97.0756,97.0756,1300.0
2013-05-09 10:50:00,108.27,108.38,108.23,108.27,1600.0,97.0935,97.1922,97.0577,97.0935,1600.0
2013-05-09 10:55:00,108.3,108.3,108.21,108.21,600.0,97.1204,97.1204,97.0397,97.0397,600.0
2013-05-09 11:00:00,108.36,108.36,108.0,108.15,8100.0,97.1742,97.1742,96.8514,96.9859,8100.0
2013-05-09 11:05:00,108.27,108.36,108.27,108.27,2300.0,97.0935,97.1742,97.0935,97.0935,2300.0
2013-05-09 11:10:00,108.2,108.27,107.93,107.95,36200.0,97.0308,97.0935,96.7886,96.8066,36200.0
2013-05-09 11:15:00,107.98,107.98,107.65,107.65,4500.0,96.8335,96.8335,96.5375,96.5375,4500.0
2013-05-09 11:20:00,107.62,107.83,107.62,107.83,3400.0,96.5106,96.6989,96.5106,96.6989,3400.0
2013-05-09 11:25:00,107.74,107.79,107.69,107.73,1300.0,96.6182,96.6631,96.5734,96.6093,1300.0
2013-05-09 11:30:00,107.66,107.76,107.61,107.68,3600.0,96.5465,96.6362,96.5017,96.5644,3600.0
2013-05-09 11:35:00,107.67,107.7,107.6,107.68,2200.0,96.5555,96.5824,96.4927,96.5644,2200.0
2013-05-09 11:40:00,107.76,107.8,107.67,107.67,1000.0,96.6362,96.672,96.5555,96.5555,1000.0
2013-05-09 11:45:00,107.73,107.73,107.65,107.65,200.0,96.6093,96.6093,96.5375,96.5375,200.0
2013-05-09 11:50:00,107.75,107.77,107.56,107.56,2100.0,96.6272,96.6451,96.4568,96.4568,2100.0
2013-05-09 11:55:00,107.57,107.76,107.53,107.76,1500.0,96.4658,96.6362,96.4299,96.6362,1500.0
2013-05-09 12:00:00,107.72,107.77,107.68,107.73,900.0,96.6003,96.6451,96.5644,96.6093,900.0
2013-05-09 12:05:00,107.6,107.6,107.24,107.26,3600.0,96.4927,96.4927,96.1699,96.1878,3600.0
2013-05-09 12:10:00,107.34,107.57,107.34,107.55,1800.0,96.2595,96.4658,96.2595,96.4479,1800.0
2013-05-09 12:15:00,107.67,107.77,107.63,107.63,2000.0,96.5555,96.6451,96.5196,96.5196,2000.0
2013-05-09 12:20:00,107.58,107.58,107.29,107.51,5200.0,96.4748,96.4748,96.2147,96.412,5200.0
2013-05-09 12:25:00,107.5,107.54,107.43,107.45,7700.0,96.403,96.4389,96.3402,96.3582,7700.0
2013-05-09 12:30:00,107.43,107.48,107.21,107.33,3700.0,96.3402,96.3851,96.1429,96.2506,3700.0
2013-05-09 12:35:00,107.34,107.35,107.27,107.27,1700.0,96.2595,96.2685,96.1968,96.1968,1700.0
2013-05-09 12:40:00,107.32,107.32,106.96,107.18,3900.0,96.2416,96.2416,95.9188,96.116,3900.0
2013-05-09 12:45:00,107.2,107.23,107.17,107.22,1000.0,96.134,96.1609,96.1071,96.1519,1000.0
2013-05-09 12:50:00,107.26,107.35,107.24,107.24,3600.0,96.1878,96.2685,96.1699,96.1699,3600.0
2013-05-09 12:55:00,107.21,107.27,107.03,107.27,3600.0,96.1429,96.1968,95.9815,96.1968,3600.0
2013-05-09 13:00:00,107.2,107.2,107.14,107.16,1700.0,96.134,96.134,96.0802,96.0981,1700.0
2013-05-09 13:05:00,107.32,107.32,107.24,107.3,700.0,96.2416,96.2416,96.1699,96.2237,700.0
2013-05-09 13:10:00,107.3,107.35,107.21,107.29,4100.0,96.2237,96.2685,96.1429,96.2147,4100.0
2013-05-09 13:15:00,107.35,107.4,107.3,107.38,1400.0,96.2685,96.3133,96.2237,96.2954,1400.0
2013-05-09 13:20:00,107.45,107.51,107.11,107.11,4200.0,96.3582,96.412,96.0533,96.0533,4200.0
2013-05-09 13:25:00,107.23,107.39,107.23,107.36,3000.0,96.1609,96.3044,96.1609,96.2775,3000.0
2013-05-09 13:30:00,107.43,107.45,107.25,107.28,4900.0,96.3402,96.3582,96.1788,96.2057,4900.0
2013-05-09 13:35:00,107.3,107.37,107.29,107.3,1800.0,96.2237,96.2864,96.2147,96.2237,1800.0
2013-05-09 13:40:00,107.29,107.4,107.27,107.35,2500.0,96.2147,96.3133,96.1968,96.2685,2500.0
2013-05-09 13:45:00,107.4,107.45,107.39,107.4,4900.0,96.3133,96.3582,96.3044,96.3133,4900.0
2013-05-09 13:50:00,107.42,107.42,107.37,107.42,3400.0,96.3313,96.3313,96.2864,96.3313,3400.0
2013-05-09 13:55:00,107.43,107.62,107.43,107.59,2800.0,96.3402,96.5106,96.3402,96.4837,2800.0
2013-05-09 14:00:00,107.61,107.66,107.43,107.65,3300.0,96.5017,96.5465,96.3402,96.5375,3300.0
2013-05-09 14:05:00,107.72,107.72,107.63,107.65,2000.0,96.6003,96.6003,96.5196,96.5375,2000.0
2013-05-09 14:10:00,107.62,107.71,107.59,107.69,1800.0,96.5106,96.5913,96.4837,96.5734,1800.0
2013-05-09 14:15:00,107.75,107.86,107.75,107.86,900.0,96.6272,96.7259,96.6272,96.7259,900.0
2013-05-09 14:20:00,107.87,107.88,107.79,107.79,1300.0,96.7348,96.7438,96.6631,96.6631,1300.0
2013-05-09 14:25:00,107.81,108.0,107.72,107.98,11600.0,96.681,96.8514,96.6003,96.8335,11600.0
2013-05-09 14:30:00,108.0,108.01,107.93,107.94,4200.0,96.8514,96.8604,96.7886,96.7976,4200.0
2013-05-09 14:35:00,107.95,107.95,107.73,107.73,500.0,96.8066,96.8066,96.6093,96.6093,500.0
2013-05-09 14:40:00,107.82,107.9,107.76,107.77,1900.0,96.69,96.7617,96.6362,96.6451,1900.0
2013-05-09 14:45:00,107.9,107.9,107.78,107.78,1000.0,96.7617,96.7617,96.6541,96.6541,1000.0
2013-05-09 14:50:00,107.76,107.79,107.53,107.6,7700.0,96.6362,96.6631,96.4299,96.4927,7700.0
2013-05-09 14:55:00,107.6,107.6,107.24,107.36,1100.0,96.4927,96.4927,96.1699,96.2775,1100.0
2013-05-09 15:00:00,107.32,107.56,107.23,107.46,4000.0,96.2416,96.4568,96.1609,96.3671,4000.0
2013-05-09 15:05:00,107.48,107.64,107.45,107.57,2200.0,96.3851,96.5286,96.3582,96.4658,2200.0
2013-05-09 15:10:00,107.56,107.7,107.56,107.61,3100.0,96.4568,96.5824,96.4568,96.5017,3100.0
2013-05-09 15:15:00,107.62,107.66,107.54,107.66,2300.0,96.5106,96.5465,96.4389,96.5465,2300.0
2013-05-09 15:20:00,107.7,107.9,107.7,107.78,4100.0,96.5824,96.7617,96.5824,96.6541,4100.0
2013-05-09 15:25:00,107.84,107.84,107.75,107.75,2700.0,96.7079,96.7079,96.6272,96.6272,2700.0
2013-05-09 15:30:00,107.75,107.82,107.63,107.68,4100.0,96.6272,96.69,96.5196,96.5644,4100.0
2013-05-09 15:35:00,107.67,107.7,107.62,107.62,3000.0,96.5555,96.5824,96.5106,96.5106,3000.0
2013-05-09 15:40:00,107.54,107.65,107.54,107.63,3300.0,96.4389,96.5375,96.4389,96.5196,3300.0
2013-05-09 15:45:00,107.67,107.75,107.54,107.54,6700.0,96.5555,96.6272,96.4389,96.4389,6700.0
2013-05-09 15:50:00,107.59,107.59,107.36,107.42,1900.0,96.4837,96.4837,96.2775,96.3313,1900.0
2013-05-09 15:55:00,107.41,107.62,107.34,107.62,16000.0,96.3223,96.5106,96.2595,96.5106,16000.0
2013-05-10 09:30:00,107.86,107.99,107.5,107.52,6500.0,96.7259,96.8424,96.403,96.4209,6500.0
2013-05-10 09:35:00,107.52,107.52,107.52,107.52,0.0,96.4209,96.4209,96.4209,96.4209,0.0
2013-05-10 09:40:00,107.64,107.7,107.64,107.7,1400.0,96.5286,96.5824,96.5286,96.5824,1400.0
2013-05-10 09:45:00,107.69,107.75,107.67,107.68,1900.0,96.5734,96.6272,96.5555,96.5644,1900.0
2013-05-10 09:50:00,107.54,107.57,107.36,107.36,3000.0,96.4389,96.4658,96.2775,96.2775,3000.0
2013-05-10 09:55:00,107.42,107.71,107.42,107.67,1300.0,96.3313,96.5913,96.3313,96.5555,1300.0
2013-05-10 10:00:00,107.68,108.04,107.67,107.98,4100.0,96.5644,96.8873,96.5555,96.8335,4100.0
2013-05-10 10:05:00,107.88,107.88,107.53,107.53,1000.0,96.7438,96.7438,96.4299,96.4299,1000.0
2013-05-10 10:10:00,107.54,107.82,107.54,107.82,900.0,96.4389,96.69,96.4389,96.69,900.0
2013-05-10 10:15:00,107.88,107.99,107.88,107.99,400.0,96.7438,96.8424,96.7438,96.8424,400.0
2013-05-10 10:20:00,107.98,107.98,107.9,107.9,1300.0,96.8335,96.8335,96.7617,96.7617,1300.0
2013-05-10 10:25:00,107.9,107.9,107.9,107.9,0.0,96.7617,96.7617,96.7617,96.7617,0.0
2013-05-10 10:30:00,107.92,107.92,107.63,107.64,900.0,96.7797,96.7797,96.5196,96.5286,900.0
2013-05-10 10:35:00,107.63,107.64,107.63,107.63,400.0,96.5196,96.5286,96.5196,96.5196,400.0
2013-05-10 10:40:00,107.75,107.75,107.62,107.65,800.0,96.6272,96.6272,96.5106,96.5375,800.0
2013-05-10 10:45:00,107.84,107.91,107.67,107.91,1000.0,96.7079,96.7707,96.5555,96.7707,1000.0
2013-05-10 10:50:00,107.88,107.88,107.88,107.88,400.0,96.7438,96.7438,96.7438,96.7438,400.0
2013-05-10 10:55:00,107.8,108.0,107.8,107.92,1500.0,96.672,96.8514,96.672,96.7797,1500.0
2013-05-10 11:00:00,107.88,107.88,107.81,107.81,400.0,96.7438,96.7438,96.681,96.681,400.0
2013-05-10 11:05:00,107.79,107.84,107.77,107.84,600.0,96.6631,96.7079,96.6451,96.7079,600.0
2013-05-10 11:10:00,107.81,107.81,107.81,107.81,300.0,96.681,96.681,96.681,96.681,300.0
2013-05-10 11:15:00,107.81,107.99,107.47,107.47,7900.0,96.681,96.8424,96.3761,96.3761,7900.0
2013-05-10 11:20:00,107.63,107.66,107.48,107.51,1200.0,96.5196,96.5465,96.3851,96.412,1200.0
2013-05-10 11:25:00,107.41,107.75,107.4,107.75,2800.0,96.3223,96.6272,96.3133,96.6272,2800.0
2013-05-10 11:30:00,107.75,107.94,107.6,107.6,2600.0,96.6272,96.7976,96.4927,96.4927,2600.0
2013-05-10 11:35:00,107.65,107.77,107.65,107.74,1000.0,96.5375,96.6451,96.5375,96.6182,1000.0
2013-05-10 11:40:00,107.64,107.64,107.47,107.64,1300.0,96.5286,96.5286,96.3761,96.5286,1300.0
2013-05-10 11:45:00,107.65,107.65,107.38,107.5,1200.0,96.5375,96.5375,96.2954,96.403,1200.0
2013-05-10 11:50:00,107.45,107.45,107.45,107.45,100.0,96.3582,96.3582,96.3582,96.3582,100.0
2013-05-10 11:55:00,107.33,107.33,107.33,107.33,100.0,96.2506,96.2506,96.2506,96.2506,100.0
2013-05-10 12:00:00,107.49,107.49,107.42,107.42,400.0,96.394,96.394,96.3313,96.3313,400.0
2013-05-10 12:05:00,107.32,107.32,107.16,107.32,1500.0,96.2416,96.2416,96.0981,96.2416,1500.0
2013-05-10 12:10:00,107.32,107.32,107.24,107.24,600.0,96.2416,96.2416,96.1699,96.1699,600.0
2013-05-10 12:15:00,107.4,107.4,107.4,107.4,300.0,96.3133,96.3133,96.3133,96.3133,300.0
2013-05-10 12:20:00,107.41,107.47,107.4,107.4,1000.0,96.3223,96.3761,96.3133,96.3133,1000.0
2013-05-10 12:25:00,107.35,107.61,107.23,107.41,12600.0,96.2685,96.5017,96.1609,96.3223,12600.0
2013-05-10 12:30:00,107.41,107.58,107.41,107.51,2000.0,96.3223,96.4748,96.3223,96.412,2000.0
2013-05-10 12:35:00,107.54,107.54,107.34,107.34,1400.0,96.4389,96.4389,96.2595,96.2595,1400.0
2013-05-10 12:40:00,107.52,107.58,107.52,107.58,400.0,96.4209,96.4748,96.4209,96.4748,400.0
2013-05-10 12:45:00,107.69,107.7,107.61,107.61,400.0,96.5734,96.5824,96.5017,96.5017,400.0
2013-05-10 12:50:00,107.61,107.61,107.18,107.45,12900.0,96.5017,96.5017,96.116,96.3582,12900.0
2013-05-10 12:55:00,107.45,107.53,107.45,107.47,300.0,96.3582,96.4299,96.3582,96.3761,300.0
2013-05-10 13:00:00,107.51,107.7,107.51,107.51,1000.0,96.412,96.5824,96.412,96.412,1000.0
2013-05-10 13:05:00,107.54,107.8,107.54,107.8,400.0,96.4389,96.672,96.4389,96.672,400.0
2013-05-10 13:10:00,107.77,107.77,107.52,107.52,1100.0,96.6451,96.6451,96.4209,96.4209,1100.0
2013-05-10 13:15:00,107.64,107.66,107.55,107.55,500.0,96.5286,96.5465,96.4479,96.4479,500.0
2013-05-10 13:20:00,107.64,107.64,107.57,107.57,200.0,96.5286,96.5286,96.4658,96.4658,200.0
2013-05-10 13:25:00,107.64,107.72,107.64,107.72,300.0,96.5286,96.6003,96.5286,96.6003,300.0
2013-05-10 13:30:00,107.69,107.69,107.47,107.5,4600.0,96.5734,96.5734,96.3761,96.403,4600.0
2013-05-10 13:35:00,107.52,107.55,107.49,107.53,1100.0,96.4209,96.4479,96.394,96.4299,1100.0
2013-05-10 13:40:00,107.54,107.54,107.43,107.44,4600.0,96.4389,96.4389,96.3402,96.3492,4600.0
2013-05-10 13:45:00,107.44,107.54,107.44,107.5,1900.0,96.3492,96.4389,96.3492,96.403,1900.0
2013-05-10 13:50:00,107.55,107.55,107.38,107.47,4400.0,96.4479,96.4479,96.2954,96.3761,4400.0
2013-05-10 13:55:00,107.36,107.37,107.32,107.37,2300.0,96.2775,96.2864,96.2416,96.2864,2300.0
2013-05-10 14:00:00,107.35,107.39,107.3,107.3,1300.0,96.2685,96.3044,96.2237,96.2237,1300.0
2013-05-10 14:05:00,107.27,107.59,107.26,107.59,1900.0,96.1968,96.4837,96.1878,96.4837,1900.0
2013-05-10 14:10:00,107.51,107.51,107.51,107.51,100.0,96.412,96.412,96.412,96.412,100.0
2013-05-10 14:15:00,107.6,107.73,107.6,107.65,2600.0,96.4927,96.6093,96.4927,96.5375,2600.0
2013-05-10 14:20:00,107.64,107.67,107.57,107.65,1100.0,96.5286,96.5555,96.4658,96.5375,1100.0
2013-05-10 14:25:00,107.66,107.71,107.64,107.7,6300.0,96.5465,96.5913,96.5286,96.5824,6300.0
2013-05-10 14:30:00,107.7,107.82,107.69,107.75,2800.0,96.5824,96.69,96.5734,96.6272,2800.0
2013-05-10 14:35:00,107.72,107.72,107.38,107.38,900.0,96.6003,96.6003,96.2954,96.2954,900.0
2013-05-10 14:40:00,107.41,107.5,107.32,107.46,1500.0,96.3223,96.403,96.2416,96.3671,1500.0
2013-05-10 14:45:00,107.37,107.43,107.17,107.17,2200.0,96.2864,96.3402,96.1071,96.1071,2200.0
2013-05-10 14:50:00,107.17,107.28,107.07,107.28,5200.0,96.1071,96.2057,96.0174,96.2057,5200.0
2013-05-10 14:55:00,107.31,107.32,107.13,107.26,1700.0,96.2326,96.2416,96.0712,96.1878,1700.0
2013-05-10 15:00:00,107.14,107.27,107.11,107.15,6400.0,96.0802,96.1968,96.0533,96.0891,6400.0
2013-05-10 15:05:00,107.11,107.25,107.09,107.19,4300.0,96.0533,96.1788,96.0353,96.125,4300.0
2013-05-10 15:10:00,107.15,107.2,107.12,107.16,3600.0,96.0891,96.134,96.0622,96.0981,3600.0
2013-05-10 15:15:00,107.12,107.16,107.1,107.12,1900.0,96.0622,96.0981,96.0443,96.0622,1900.0
2013-05-10 15:20:00,107.2,107.3,107.15,107.27,3000.0,96.134,96.2237,96.0891,96.1968,3000.0
2013-05-10 15:25:00,107.3,107.41,107.28,107.31,3100.0,96.2237,96.3223,96.2057,96.2326,3100.0
2013-05-10 15:30:00,107.39,107.45,107.36,107.45,1400.0,96.3044,96.3582,96.2775,96.3582,1400.0
2013-05-10 15:35:00,107.46,107.46,107.32,107.32,3400.0,96.3671,96.3671,96.2416,96.2416,3400.0
2013-05-10 15:40:00,107.35,107.38,107.2,107.28,7900.0,96.2685,96.2954,96.134,96.2057,7900.0
2013-05-10 15:45:00,107.29,107.46,107.28,107.35,11200.0,96.2147,96.3671,96.2057,96.2685,11200.0
2013-05-10 15:50:00,107.33,107.42,107.24,107.41,20300.0,96.2506,96.3313,96.1699,96.3223,20300.0
2013-05-10 15:55:00,107.42,107.52,107.26,107.38,25000.0,96.3313,96.4209,96.1878,96.2954,25000.0
2013-05-13 09:30:00,107.1,107.18,106.92,106.92,1900.0,96.0443,96.116,95.8829,95.8829,1900.0
2013-05-13 09:35:00,107.25,107.3,107.07,107.07,800.0,96.1788,96.2237,96.0174,96.0174,800.0
2013-05-13 09:40:00,106.91,107.17,106.91,107.17,700.0,95.8739,96.1071,95.8739,96.1071,700.0
2013-05-13 09:45:00,107.03,107.07,106.69,106.81,3900.0,95.9815,96.0174,95.6766,95.7842,3900.0
2013-05-13 09:50:00,106.65,106.88,106.65,106.74,5600.0,95.6408,95.847,95.6408,95.7215,5600.0
2013-05-13 09:55:00,106.79,106.84,106.67,106.74,2300.0,95.7663,95.8111,95.6587,95.7215,2300.0
2013-05-13 10:00:00,106.71,106.87,106.67,106.67,2500.0,95.6946,95.838,95.6587,95.6587,2500.0
2013-05-13 10:05:00,106.7,107.1,106.7,107.05,1000.0,95.6856,96.0443,95.6856,95.9995,1000.0
2013-05-13 10:10:00,107.08,107.18,107.07,107.13,5800.0,96.0264,96.116,96.0174,96.0712,5800.0
2013-05-13 10:15:00,107.17,107.27,106.81,106.97,7400.0,96.1071,96.1968,95.7842,95.9277,7400.0
2013-05-13 10:20:00,106.94,107.07,106.79,106.85,2500.0,95.9008,96.0174,95.7663,95.8201,2500.0
2013-05-13 10:25:00,106.76,106.95,106.75,106.95,1300.0,95.7394,95.9098,95.7304,95.9098,1300.0
2013-05-13 10:30:00,106.9,107.0,106.89,106.96,400.0,95.8649,95.9546,95.856,95.9188,400.0
2013-05-13 10:35:00,106.98,107.12,106.98,107.08,1200.0,95.9367,96.0622,95.9367,96.0264,1200.0
2013-05-13 10:40:00,107.12,107.2,107.09,107.18,7000.0,96.0622,96.134,96.0353,96.116,7000.0
2013-05-13 10:45:00,107.13,107.21,107.06,107.21,2900.0,96.0712,96.1429,96.0084,96.1429,2900.0
2013-05-13 10:50:00,107.14,107.18,107.08,107.08,1900.0,96.0802,96.116,96.0264,96.0264,1900.0
2013-05-13 10:55:00,107.12,107.15,107.02,107.02,1000.0,96.0622,96.0891,95.9726,95.9726,1000.0
2013-05-13 11:00:00,107.01,107.06,106.91,106.96,1300.0,95.9636,96.0084,95.8739,95.9188,1300.0
2013-05-13 11:05:00,106.89,107.09,106.89,106.98,3500.0,95.856,96.0353,95.856,95.9367,3500.0
2013-05-13 11:10:00,106.97,107.15,106.93,107.1,3700.0,95.9277,96.0891,95.8919,96.0443,3700.0
2013-05-13 11:15:00,107.1,107.1,106.92,106.92,1200.0,96.0443,96.0443,95.8829,95.8829,1200.0
2013-05-13 11:20:00,106.92,106.92,106.78,106.78,2000.0,95.8829,95.8829,95.7573,95.7573,2000.0
2013-05-13 11:25:00,106.76,106.76,106.57,106.59,2500.0,95.7394,95.7394,95.569,95.587,2500.0
2013-05-13 11:30:00,106.67,106.81,106.67,106.69,2300.0,95.6587,95.7842,95.6587,95.6766,2300.0
2013-05-13 11:35:00,106.67,106.72,106.67,106.72,700.0,95.6587,95.7035,95.6587,95.7035,700.0
2013-05-13 11:40:00,106.67,106.73,106.67,106.68,600.0,95.6587,95.7125,95.6587,95.6677,600.0
2013-05-13 11:45:00,106.68,106.68,106.57,106.62,1400.0,95.6677,95.6677,95.569,95.6139,1400.0
2013-05-13 11:50:00,106.67,106.77,106.57,106.57,2100.0,95.6587,95.7484,95.569,95.569,2100.0
2013-05-13 11:55:00,106.56,106.73,106.56,106.58,1700.0,95.56,95.7125,95.56,95.578,1700.0
2013-05-13 12:00:00,106.58,106.72,106.58,106.68,1900.0,95.578,95.7035,95.578,95.6677,1900.0
2013-05-13 12:05:00,106.64,106.75,106.63,106.74,1400.0,95.6318,95.7304,95.6228,95.7215,1400.0
2013-05-13 12:10:00,106.69,106.89,106.69,106.8,2900.0,95.6766,95.856,95.6766,95.7753,2900.0
2013-05-13 12:15:00,106.8,106.8,106.67,106.74,2900.0,95.7753,95.7753,95.6587,95.7215,2900.0
2013-05-13 12:20:00,106.68,106.8,106.66,106.75,2200.0,95.6677,95.7753,95.6497,95.7304,2200.0
2013-05-13 12:25:00,106.75,106.82,106.6,106.6,2100.0,95.7304,95.7932,95.5959,95.5959,2100.0
2013-05-13 12:30:00,106.64,106.65,106.57,106.65,1300.0,95.6318,95.6408,95.569,95.6408,1300.0
2013-05-13 12:35:00,106.61,106.66,106.57,106.66,1500.0,95.6049,95.6497,95.569,95.6497,1500.0
2013-05-13 12:40:00,106.66,106.66,106.54,106.62,2700.0,95.6497,95.6497,95.5421,95.6139,2700.0
2013-05-13 12:45:00,106.62,106.71,106.56,106.68,1600.0,95.6139,95.6946,95.56,95.6677,1600.0
2013-05-13 12:50:00,106.69,106.78,106.68,106.7,1500.0,95.6766,95.7573,95.6677,95.6856,1500.0
2013-05-13 12:55:00,106.7,106.76,106.68,106.68,2000.0,95.6856,95.7394,95.6677,95.6677,2000.0
2013-05-13 13:00:00,106.74,106.93,106.74,106.81,2700.0,95.7215,95.8919,95.7215,95.7842,2700.0
2013-05-13 13:05:00,106.81,106.82,106.74,106.74,600.0,95.7842,95.7932,95.7215,95.7215,600.0
2013-05-13 13:10:00,106.66,106.66,106.65,106.65,800.0,95.6497,95.6497,95.6408,95.6408,800.0
2013-05-13 13:15:00,106.65,106.73,106.62,106.73,2500.0,95.6408,95.7125,95.6139,95.7125,2500.0
2013-05-13 13:20:00,106.67,106.79,106.62,106.62,1000.0,95.6587,95.7663,95.6139,95.6139,1000.0
2013-05-13 13:25:00,106.6,106.68,106.5,106.56,2100.0,95.5959,95.6677,95.5062,95.56,2100.0
2013-05-13 13:30:00,106.51,106.58,106.5,106.51,1300.0,95.5152,95.578,95.5062,95.5152,1300.0
2013-05-13 13:35:00,106.51,106.67,106.51,106.52,2300.0,95.5152,95.6587,95.5152,95.5242,2300.0
2013-05-13 13:40:00,106.59,106.68,106.52,106.54,1700.0,95.587,95.6677,95.5242,95.5421,1700.0
2013-05-13 13:45:00,106.59,106.65,106.51,106.58,1100.0,95.587,95.6408,95.5152,95.578,1100.0
2013-05-13 13:50:00,106.51,106.64,106.5,106.64,1100.0,95.5152,95.6318,95.5062,95.6318,1100.0
2013-05-13 13:55:00,106.65,106.7,106.58,106.58,1800.0,95.6408,95.6856,95.578,95.578,1800.0
2013-05-13 14:00:00,106.54,106.7,106.54,106.64,1900.0,95.5421,95.6856,95.5421,95.6318,1900.0
2013-05-13 14:05:00,106.64,106.66,106.51,106.51,1000.0,95.6318,95.6497,95.5152,95.5152,1000.0
2013-05-13 14:10:00,106.51,106.58,106.48,106.48,1300.0,95.5152,95.578,95.4883,95.4883,1300.0
2013-05-13 14:15:00,106.48,106.61,106.47,106.47,2600.0,95.4883,95.6049,95.4793,95.4793,2600.0
2013-05-13 14:20:00,106.5,106.59,106.45,106.54,2000.0,95.5062,95.587,95.4614,95.5421,2000.0
2013-05-13 14:25:00,106.53,106.63,106.44,106.5,24200.0,95.5331,95.6228,95.4524,95.5062,24200.0
2013-05-13 14:30:00,106.47,106.59,106.39,106.46,4600.0,95.4793,95.587,95.4076,95.4704,4600.0
2013-05-13 14:35:00,106.45,106.67,106.45,106.6,2300.0,95.4614,95.6587,95.4614,95.5959,2300.0
2013-05-13 14:40:00,106.63,106.69,106.59,106.59,1800.0,95.6228,95.6766,95.587,95.587,1800.0
2013-05-13 14:45:00,106.64,106.74,106.58,106.74,1700.0,95.6318,95.7215,95.578,95.7215,1700.0
2013-05-13 14:50:00,106.71,106.74,106.66,106.7,4100.0,95.6946,95.7215,95.6497,95.6856,4100.0
2013-05-13 14:55:00,106.65,106.76,106.65,106.7,1300.0,95.6408,95.7394,95.6408,95.6856,1300.0
2013-05-13 15:00:00,106.71,106.81,106.69,106.78,1900.0,95.6946,95.7842,95.6766,95.7573,1900.0
2013-05-13 15:05:00,106.76,106.78,106.64,106.69,2500.0,95.7394,95.7573,95.6318,95.6766,2500.0
2013-05-13 15:10:00,106.64,106.66,106.53,106.62,7500.0,95.6318,95.6497,95.5331,95.6139,7500.0
2013-05-13 15:15:00,106.54,106.75,106.51,106.7,5800.0,95.5421,95.7304,95.5152,95.6856,5800.0
2013-05-13 15:20:00,106.72,106.73,106.66,106.73,3300.0,95.7035,95.7125,95.6497,95.7125,3300.0
2013-05-13 15:25:00,106.73,106.79,106.66,106.71,2200.0,95.7125,95.7663,95.6497,95.6946,2200.0
2013-05-13 15:30:00,106.75,106.75,106.63,106.65,1100.0,95.7304,95.7304,95.6228,95.6408,1100.0
2013-05-13 15:35:00,106.67,106.83,106.65,106.82,2600.0,95.6587,95.8022,95.6408,95.7932,2600.0
2013-05-13 15:40:00,106.81,106.84,106.77,106.82,2700.0,95.7842,95.8111,95.7484,95.7932,2700.0
2013-05-13 15:45:00,106.83,106.95,106.72,106.9,5900.0,95.8022,95.9098,95.7035,95.8649,5900.0
2013-05-13 15:50:00,106.89,107.07,106.85,107.04,17200.0,95.856,96.0174,95.8201,95.9905,17200.0
2013-05-13 15:55:00,107.0,107.01,106.94,106.99,20300.0,95.9546,95.9636,95.9008,95.9457,20300.0
2013-05-14 09:30:00,106.99,107.79,106.74,107.33,4800.0,95.9457,96.6631,95.7215,96.2506,4800.0
2013-05-14 09:35:00,107.25,107.27,107.25,107.27,400.0,96.1788,96.1968,96.1788,96.1968,400.0
2013-05-14 09:40:00,107.25,107.41,107.05,107.19,14100.0,96.1788,96.3223,95.9995,96.125,14100.0
2013-05-14 09:45:00,107.3,107.39,107.12,107.14,3000.0,96.2237,96.3044,96.0622,96.0802,3000.0
2013-05-14 09:50:00,107.25,107.32,107.25,107.3,2200.0,96.1788,96.2416,96.1788,96.2237,2200.0
2013-05-14 09:55:00,107.29,107.32,107.29,107.32,2000.0,96.2147,96.2416,96.2147,96.2416,2000.0
2013-05-14 10:00:00,107.31,107.45,107.27,107.27,2900.0,96.2326,96.3582,96.1968,96.1968,2900.0
2013-05-14 10:05:00,107.4,107.51,107.31,107.51,4500.0,96.3133,96.412,96.2326,96.412,4500.0
2013-05-14 10:10:00,107.49,107.62,107.49,107.55,2900.0,96.394,96.5106,96.394,96.4479,2900.0
2013-05-14 10:15:00,107.56,107.65,107.5,107.65,2400.0,96.4568,96.5375,96.403,96.5375,2400.0
2013-05-14 10:20:00,107.65,107.65,107.65,107.65,0.0,96.5375,96.5375,96.5375,96.5375,0.0
2013-05-14 10:25:00,107.54,107.77,107.54,107.77,800.0,96.4389,96.6451,96.4389,96.6451,800.0
2013-05-14 10:30:00,107.65,107.71,107.53,107.53,1800.0,96.5375,96.5913,96.4299,96.4299,1800.0
2013-05-14 10:35:00,107.61,107.7,107.61,107.69,1700.0,96.5017,96.5824,96.5017,96.5734,1700.0
2013-05-14 10:40:00,107.68,107.68,107.48,107.5,2600.0,96.5644,96.5644,96.3851,96.403,2600.0
2013-05-14 10:45:00,107.53,107.53,107.53,107.53,200.0,96.4299,96.4299,96.4299,96.4299,200.0
2013-05-14 10:50:00,107.61,107.66,107.6,107.66,1100.0,96.5017,96.5465,96.4927,96.5465,1100.0
2013-05-14 10:55:00,107.61,107.7,107.61,107.67,3700.0,96.5017,96.5824,96.5017,96.5555,3700.0
2013-05-14 11:00:00,107.62,107.79,107.62,107.79,2800.0,96.5106,96.6631,96.5106,96.6631,2800.0
2013-05-14 11:05:00,107.79,107.87,107.79,107.82,19200.0,96.6631,96.7348,96.6631,96.69,19200.0
2013-05-14 11:10:00,107.87,108.1,107.7,107.71,63700.0,96.7348,96.9411,96.5824,96.5913,63700.0
2013-05-14 11:15:00,107.62,107.86,107.62,107.86,40300.0,96.5106,96.7259,96.5106,96.7259,40300.0
2013-05-14 11:20:00,107.85,107.87,107.75,107.81,29400.0,96.7169,96.7348,96.6272,96.681,29400.0
2013-05-14 11:25:00,107.81,107.81,107.74,107.75,10700.0,96.681,96.681,96.6182,96.6272,10700.0
2013-05-14 11:30:00,107.75,107.94,107.75,107.92,25400.0,96.6272,96.7976,96.6272,96.7797,25400.0
2013-05-14 11:35:00,107.93,108.0,107.77,107.91,46200.0,96.7886,96.8514,96.6451,96.7707,46200.0
2013-05-14 11:40:00,107.9,107.9,107.77,107.81,3100.0,96.7617,96.7617,96.6451,96.681,3100.0
2013-05-14 11:45:00,107.86,107.98,107.86,107.98,16400.0,96.7259,96.8335,96.7259,96.8335,16400.0
2013-05-14 11:50:00,107.95,107.95,107.87,107.91,109500.0,96.8066,96.8066,96.7348,96.7707,109500.0
2013-05-14 11:55:00,107.99,108.13,107.96,107.96,5300.0,96.8424,96.968,96.8155,96.8155,5300.0
2013-05-14 12:00:00,107.96,108.1,107.96,108.04,1400.0,96.8155,96.9411,96.8155,96.8873,1400.0
2013-05-14 12:05:00,108.04,108.11,107.99,108.02,5600.0,96.8873,96.95,96.8424,96.8693,5600.0
2013-05-14 12:10:00,107.98,108.03,107.98,108.0,500.0,96.8335,96.8783,96.8335,96.8514,500.0
2013-05-14 12:15:00,108.02,108.23,108.0,108.16,14500.0,96.8693,97.0577,96.8514,96.9949,14500.0
2013-05-14 12:20:00,108.16,108.17,108.09,108.11,1700.0,96.9949,97.0039,96.9321,96.95,1700.0
2013-05-14 12:25:00,108.16,108.35,108.09,108.16,116500.0,96.9949,97.1653,96.9321,96.9949,116500.0
2013-05-14 12:30:00,108.16,108.24,108.14,108.14,1900.0,96.9949,97.0666,96.9769,96.9769,1900.0
2013-05-14 12:35:00,108.22,108.4,108.2,108.2,7000.0,97.0487,97.2101,97.0308,97.0308,7000.0
2013-05-14 12:40:00,108.22,108.32,108.2,108.25,110500.0,97.0487,97.1384,97.0308,97.0756,110500.0
2013-05-14 12:45:00,108.29,108.35,108.29,108.35,400.0,97.1115,97.1653,97.1115,97.1653,400.0
2013-05-14 12:50:00,108.29,108.3,108.18,108.21,3700.0,97.1115,97.1204,97.0128,97.0397,3700.0
2013-05-14 12:55:00,108.3,108.3,108.21,108.26,2700.0,97.1204,97.1204,97.0397,97.0846,2700.0
2013-05-14 13:00:00,108.21,108.27,108.16,108.26,8400.0,97.0397,97.0935,96.9949,97.0846,8400.0
2013-05-14 13:05:00,108.24,108.24,108.1,108.23,7000.0,97.0666,97.0666,96.9411,97.0577,7000.0
2013-05-14 13:10:00,108.25,108.26,108.19,108.25,3300.0,97.0756,97.0846,97.0218,97.0756,3300.0
2013-05-14 13:15:00,108.26,108.32,108.17,108.23,7400.0,97.0846,97.1384,97.0039,97.0577,7400.0
2013-05-14 13:20:00,108.17,108.26,108.13,108.24,2800.0,97.0039,97.0846,96.968,97.0666,2800.0
2013-05-14 13:25:00,108.25,108.25,108.14,108.14,1900.0,97.0756,97.0756,96.9769,96.9769,1900.0
2013-05-14 13:30:00,108.14,108.28,108.14,108.25,3700.0,96.9769,97.1025,96.9769,97.0756,3700.0
2013-05-14 13:35:00,108.25,108.26,108.16,108.26,2500.0,97.0756,97.0846,96.9949,97.0846,2500.0
2013-05-14 13:40:00,108.29,108.29,108.25,108.27,500.0,97.1115,97.1115,97.0756,97.0935,500.0
2013-05-14 13:45:00,108.29,108.3,108.23,108.29,8100.0,97.1115,97.1204,97.0577,97.1115,8100.0
2013-05-14 13:50:00,108.26,108.33,108.05,108.2,232800.0,97.0846,97.1473,96.8962,97.0308,232800.0
2013-05-14 13:55:00,108.28,108.3,108.15,108.18,1200.0,97.1025,97.1204,96.9859,97.0128,1200.0
2013-05-14 14:00:00,108.13,108.23,108.11,108.22,1900.0,96.968,97.0577,96.95,97.0487,1900.0
2013-05-14 14:05:00,108.09,108.27,108.09,108.27,700.0,96.9321,97.0935,96.9321,97.0935,700.0
2013-05-14 14:10:00,108.23,108.5,108.23,108.46,1800.0,97.0577,97.2998,97.0577,97.2639,1800.0
2013-05-14 14:15:00,108.43,108.46,108.4,108.41,2100.0,97.237,97.2639,97.2101,97.2191,2100.0
2013-05-14 14:20:00,108.39,108.48,108.37,108.48,3900.0,97.2011,97.2818,97.1832,97.2818,3900.0
2013-05-14 14:25:00,108.41,108.51,108.35,108.4,6300.0,97.2191,97.3088,97.1653,97.2101,6300.0
2013-05-14 14:30:00,108.5,108.5,108.32,108.39,9900.0,97.2998,97.2998,97.1384,97.2011,9900.0
2013-05-14 14:35:00,108.4,108.43,108.25,108.29,2100.0,97.2101,97.237,97.0756,97.1115,2100.0
2013-05-14 14:40:00,108.27,108.35,108.27,108.34,700.0,97.0935,97.1653,97.0935,97.1563,700.0
2013-05-14 14:45:00,108.35,108.5,108.33,108.35,3600.0,97.1653,97.2998,97.1473,97.1653,3600.0
2013-05-14 14:50:00,108.35,108.46,108.3,108.35,5800.0,97.1653,97.2639,97.1204,97.1653,5800.0
2013-05-14 14:55:00,108.3,108.38,108.2,108.2,30000.0,97.1204,97.1922,97.0308,97.0308,30000.0
2013-05-14 15:00:00,108.18,108.37,108.18,108.3,4400.0,97.0128,97.1832,97.0128,97.1204,4400.0
2013-05-14 15:05:00,108.26,108.34,108.24,108.31,3300.0,97.0846,97.1563,97.0666,97.1294,3300.0
2013-05-14 15:10:00,108.29,108.37,108.25,108.25,9200.0,97.1115,97.1832,97.0756,97.0756,9200.0
2013-05-14 15:15:00,108.25,108.29,108.2,108.23,11900.0,97.0756,97.1115,97.0308,97.0577,11900.0
2013-05-14 15:20:00,108.23,108.23,108.16,108.2,10300.0,97.0577,97.0577,96.9949,97.0308,10300.0
2013-05-14 15:25:00,108.2,108.24,108.15,108.24,10900.0,97.0308,97.0666,96.9859,97.0666,10900.0
2013-05-14 15:30:00,108.19,108.33,108.16,108.32,8200.0,97.0218,97.1473,96.9949,97.1384,8200.0
2013-05-14 15:35:00,108.35,108.45,108.3,108.37,4600.0,97.1653,97.2549,97.1204,97.1832,4600.0
2013-05-14 15:40:00,108.33,108.34,108.25,108.3,7200.0,97.1473,97.1563,97.0756,97.1204,7200.0
2013-05-14 15:45:00,108.27,108.34,108.18,108.29,9000.0,97.0935,97.1563,97.0128,97.1115,9000.0
2013-05-14 15:50:00,108.29,108.31,108.09,108.1,26400.0,97.1115,97.1294,96.9321,96.9411,26400.0
2013-05-14 15:55:00,108.1,108.22,107.96,107.98,45200.0,96.9411,97.0487,96.8155,96.8335,45200.0
2013-05-15 09:30:00,107.97,107.97,107.71,107.71,4000.0,96.8245,96.8245,96.5913,96.5913,4000.0
2013-05-15 09:35:00,107.77,107.77,107.61,107.61,700.0,96.6451,96.6451,96.5017,96.5017,700.0
2013-05-15 09:40:00,107.8,108.01,107.7,107.88,2000.0,96.672,96.8604,96.5824,96.7438,2000.0
2013-05-15 09:45:00,108.0,108.19,107.91,108.02,17000.0,96.8514,97.0218,96.7707,96.8693,17000.0
2013-05-15 09:50:00,108.03,108.05,107.97,108.01,4800.0,96.8783,96.8962,96.8245,96.8604,4800.0
2013-05-15 09:55:00,108.03,108.04,108.02,108.04,1700.0,96.8783,96.8873,96.8693,96.8873,1700.0
2013-05-15 10:00:00,108.03,108.23,108.03,108.03,1200.0,96.8783,97.0577,96.8783,96.8783,1200.0
2013-05-15 10:05:00,108.03,108.33,108.03,108.07,1000.0,96.8783,97.1473,96.8783,96.9142,1000.0
2013-05-15 10:10:00,108.08,108.08,107.96,108.01,1300.0,96.9231,96.9231,96.8155,96.8604,1300.0
2013-05-15 10:15:00,108.2,108.36,108.1,108.36,2000.0,97.0308,97.1742,96.9411,97.1742,2000.0
2013-05-15 10:20:00,108.44,108.44,108.21,108.39,800.0,97.246,97.246,97.0397,97.2011,800.0
2013-05-15 10:25:00,108.44,108.61,108.31,108.61,900.0,97.246,97.3984,97.1294,97.3984,900.0
2013-05-15 10:30:00,108.62,108.8,108.62,108.8,700.0,97.4074,97.5688,97.4074,97.5688,700.0
2013-05-15 10:35:00,108.8,108.8,108.6,108.7,1900.0,97.5688,97.5688,97.3895,97.4791,1900.0
2013-05-15 10:40:00,108.8,108.8,108.47,108.47,900.0,97.5688,97.5688,97.2729,97.2729,900.0
2013-05-15 10:45:00,108.42,108.48,108.25,108.48,50500.0,97.228,97.2818,97.0756,97.2818,50500.0
2013-05-15 10:50:00,108.46,108.62,108.29,108.58,7500.0,97.2639,97.4074,97.1115,97.3715,7500.0
2013-05-15 10:55:00,108.57,108.84,108.57,108.84,5000.0,97.3626,97.6047,97.3626,97.6047,5000.0
2013-05-15 11:00:00,108.78,109.02,108.67,108.97,7200.0,97.5509,97.7661,97.4522,97.7213,7200.0
2013-05-15 11:05:00,108.91,109.05,108.76,109.0,3700.0,97.6675,97.793,97.5329,97.7482,3700.0
2013-05-15 11:10:00,109.0,109.07,108.64,108.76,4700.0,97.7482,97.8109,97.4253,97.5329,4700.0
2013-05-15 11:15:00,108.78,109.32,108.73,109.32,4700.0,97.5509,98.0351,97.506,98.0351,4700.0
2013-05-15 11:20:00,109.18,109.24,109.02,109.24,11700.0,97.9096,97.9634,97.7661,97.9634,11700.0
2013-05-15 11:25:00,109.23,109.32,109.18,109.24,1400.0,97.9544,98.0351,97.9096,97.9634,1400.0
2013-05-15 11:30:00,109.29,109.37,109.17,109.23,4000.0,98.0082,98.08,97.9006,97.9544,4000.0
2013-05-15 11:35:00,109.21,109.27,109.13,109.16,5300.0,97.9365,97.9903,97.8648,97.8917,5300.0
2013-05-15 11:40:00,109.15,109.3,109.15,109.23,1400.0,97.8827,98.0172,97.8827,97.9544,1400.0
2013-05-15 11:45:00,109.08,109.17,109.05,109.15,3200.0,97.8199,97.9006,97.793,97.8827,3200.0
2013-05-15 11:50:00,109.04,109.23,109.01,109.08,2800.0,97.784,97.9544,97.7571,97.8199,2800.0
2013-05-15 11:55:00,109.09,109.11,109.0,109.09,1900.0,97.8289,97.8468,97.7482,97.8289,1900.0
2013-05-15 12:00:00,109.08,109.37,109.02,109.3,3100.0,97.8199,98.08,97.7661,98.0172,3100.0
2013-05-15 12:05:00,109.3,109.56,109.25,109.56,4000.0,98.0172,98.2504,97.9724,98.2504,4000.0
2013-05-15 12:10:00,109.49,109.6,109.24,109.38,45000.0,98.1876,98.2862,97.9634,98.0889,45000.0
2013-05-15 12:15:00,109.38,109.49,109.18,109.43,5400.0,98.0889,98.1876,97.9096,98.1338,5400.0
2013-05-15 12:20:00,109.22,109.32,109.2,109.2,400.0,97.9455,98.0351,97.9275,97.9275,400.0
2013-05-15 12:25:00,109.23,109.41,109.23,109.41,1900.0,97.9544,98.1158,97.9544,98.1158,1900.0
2013-05-15 12:30:00,109.34,109.48,109.34,109.4,600.0,98.0531,98.1786,98.0531,98.1069,600.0
2013-05-15 12:35:00,109.38,109.44,109.19,109.35,7500.0,98.0889,98.1428,97.9186,98.062,7500.0
2013-05-15 12:40:00,109.34,109.36,109.28,109.36,1600.0,98.0531,98.071,97.9993,98.071,1600.0
2013-05-15 12:45:00,109.29,109.3,109.19,109.19,700.0,98.0082,98.0172,97.9186,97.9186,700.0
2013-05-15 12:50:00,109.19,109.38,109.19,109.28,7600.0,97.9186,98.0889,97.9186,97.9993,7600.0
2013-05-15 12:55:00,109.35,109.47,109.31,109.43,2400.0,98.062,98.1697,98.0262,98.1338,2400.0
2013-05-15 13:00:00,109.45,109.47,109.39,109.39,4000.0,98.1517,98.1697,98.0979,98.0979,4000.0
2013-05-15 13:05:00,109.39,109.44,109.3,109.3,2600.0,98.0979,98.1428,98.0172,98.0172,2600.0
2013-05-15 13:10:00,109.3,109.45,109.3,109.44,2800.0,98.0172,98.1517,98.0172,98.1428,2800.0
2013-05-15 13:15:00,109.33,109.53,109.31,109.46,13100.0,98.0441,98.2235,98.0262,98.1607,13100.0
2013-05-15 13:20:00,109.49,109.6,109.46,109.5,1000.0,98.1876,98.2862,98.1607,98.1966,1000.0
2013-05-15 13:25:00,109.56,109.57,109.46,109.5,1800.0,98.2504,98.2593,98.1607,98.1966,1800.0
2013-05-15 13:30:00,109.47,109.64,109.45,109.62,4100.0,98.1697,98.3221,98.1517,98.3042,4100.0
2013-05-15 13:35:00,109.63,109.77,109.62,109.76,1000.0,98.3131,98.4387,98.3042,98.4297,1000.0
2013-05-15 13:40:00,109.68,109.68,109.46,109.52,4200.0,98.358,98.358,98.1607,98.2145,4200.0
2013-05-15 13:45:00,109.5,109.59,109.31,109.4,8700.0,98.1966,98.2773,98.0262,98.1069,8700.0
2013-05-15 13:50:00,109.4,109.52,109.4,109.41,1300.0,98.1069,98.2145,98.1069,98.1158,1300.0
2013-05-15 13:55:00,109.41,109.44,109.37,109.37,1100.0,98.1158,98.1428,98.08,98.08,1100.0
2013-05-15 14:00:00,109.37,109.37,109.37,109.37,100.0,98.08,98.08,98.08,98.08,100.0
2013-05-15 14:05:00,109.37,109.37,109.37,109.37,0.0,98.08,98.08,98.08,98.08,0.0
2013-05-15 14:10:00,109.32,109.39,109.18,109.39,21500.0,98.0351,98.0979,97.9096,98.0979,21500.0
2013-05-15 14:15:00,109.27,109.29,109.13,109.15,7400.0,97.9903,98.0082,97.8648,97.8827,7400.0
2013-05-15 14:20:00,109.19,109.24,109.08,109.17,9000.0,97.9186,97.9634,97.8199,97.9006,9000.0
2013-05-15 14:25:00,109.15,109.16,109.06,109.11,4100.0,97.8827,97.8917,97.802,97.8468,4100.0
2013-05-15 14:30:00,109.1,109.35,109.08,109.2,6900.0,97.8378,98.062,97.8199,97.9275,6900.0
2013-05-15 14:35:00,109.18,109.26,109.09,109.12,12000.0,97.9096,97.9813,97.8289,97.8558,12000.0
2013-05-15 14:40:00,109.17,109.24,109.06,109.15,10200.0,97.9006,97.9634,97.802,97.8827,10200.0
2013-05-15 14:45:00,109.14,109.19,109.1,109.18,5000.0,97.8737,97.9186,97.8378,97.9096,5000.0
2013-05-15 14:50:00,109.16,109.29,109.16,109.22,5900.0,97.8917,98.0082,97.8917,97.9455,5900.0
2013-05-15 14:55:00,109.25,109.32,109.16,109.31,5200.0,97.9724,98.0351,97.8917,98.0262,5200.0
2013-05-15 15:00:00,109.25,109.28,109.18,109.2,5700.0,97.9724,97.9993,97.9096,97.9275,5700.0
2013-05-15 15:05:00,109.26,109.34,109.19,109.25,12300.0,97.9813,98.0531,97.9186,97.9724,12300.0
2013-05-15 15:10:00,109.26,109.46,109.26,109.3,1800.0,97.9813,98.1607,97.9813,98.0172,1800.0
2013-05-15 15:15:00,109.31,109.31,109.18,109.2,1200.0,98.0262,98.0262,97.9096,97.9275,1200.0
2013-05-15 15:20:00,109.24,109.3,109.23,109.25,2100.0,97.9634,98.0172,97.9544,97.9724,2100.0
2013-05-15 15:25:00,109.26,109.4,109.22,109.22,33800.0,97.9813,98.1069,97.9455,97.9455,33800.0
2013-05-15 15:30:00,109.26,109.37,109.23,109.35,4900.0,97.9813,98.08,97.9544,98.062,4900.0
2013-05-15 15:35:00,109.38,109.5,109.33,109.4,4800.0,98.0889,98.1966,98.0441,98.1069,4800.0
2013-05-15 15:40:00,109.38,109.48,109.27,109.35,7200.0,98.0889,98.1786,97.9903,98.062,7200.0
2013-05-15 15:45:00,109.38,109.64,109.38,109.55,7300.0,98.0889,98.3221,98.0889,98.2414,7300.0
2013-05-15 15:50:00,109.49,109.59,109.47,109.55,9500.0,98.1876,98.2773,98.1697,98.2414,9500.0
2013-05-15 15:55:00,109.58,109.67,109.39,109.5,14900.0,98.2683,98.349,98.0979,98.1966,14900.0
2013-05-16 09:30:00,109.4,109.46,109.34,109.34,3800.0,98.1069,98.1607,98.0531,98.0531,3800.0
2013-05-16 09:35:00,109.58,109.6,109.58,109.6,200.0,98.2683,98.2862,98.2683,98.2862,200.0
2013-05-16 09:40:00,109.6,110.14,109.6,109.86,3800.0,98.2862,98.7705,98.2862,98.5194,3800.0
2013-05-16 09:45:00,109.86,109.97,109.78,109.93,1200.0,98.5194,98.618,98.4477,98.5822,1200.0
2013-05-16 09:50:00,109.93,110.0,109.68,109.98,4400.0,98.5822,98.6449,98.358,98.627,4400.0
2013-05-16 09:55:00,110.1,110.17,109.94,109.94,1100.0,98.7346,98.7974,98.5911,98.5911,1100.0
2013-05-16 10:00:00,109.93,110.06,109.53,109.72,6400.0,98.5822,98.6987,98.2235,98.3938,6400.0
2013-05-16 10:05:00,109.73,109.73,109.44,109.54,600.0,98.4028,98.4028,98.1428,98.2324,600.0
2013-05-16 10:10:00,109.65,109.65,109.34,109.62,2100.0,98.3311,98.3311,98.0531,98.3042,2100.0
2013-05-16 10:15:00,109.63,109.68,109.62,109.62,900.0,98.3131,98.358,98.3042,98.3042,900.0
2013-05-16 10:20:00,109.64,109.91,109.64,109.75,3300.0,98.3221,98.5642,98.3221,98.4208,3300.0
2013-05-16 10:25:00,109.77,109.79,109.77,109.79,500.0,98.4387,98.4566,98.4387,98.4566,500.0
2013-05-16 10:30:00,109.72,109.87,109.72,109.87,900.0,98.3938,98.5284,98.3938,98.5284,900.0
2013-05-16 10:35:00,109.87,110.09,109.83,110.09,2000.0,98.5284,98.7257,98.4925,98.7257,2000.0
2013-05-16 10:40:00,110.06,110.36,109.98,110.07,5700.0,98.6987,98.9678,98.627,98.7077,5700.0
2013-05-16 10:45:00,110.11,110.11,109.91,109.99,1400.0,98.7436,98.7436,98.5642,98.636,1400.0
2013-05-16 10:50:00,110.02,110.23,109.97,110.23,1800.0,98.6629,98.8512,98.618,98.8512,1800.0
2013-05-16 10:55:00,110.23,110.37,110.19,110.27,5700.0,98.8512,98.9767,98.8153,98.8871,5700.0
2013-05-16 11:00:00,110.3,110.32,110.19,110.3,4300.0,98.914,98.9319,98.8153,98.914,4300.0
2013-05-16 11:05:00,110.3,110.3,110.05,110.05,3600.0,98.914,98.914,98.6898,98.6898,3600.0
2013-05-16 11:10:00,110.06,110.18,110.0,110.05,3200.0,98.6987,98.8064,98.6449,98.6898,3200.0
2013-05-16 11:15:00,110.08,110.16,109.96,110.08,9900.0,98.7167,98.7884,98.6091,98.7167,9900.0
2013-05-16 11:20:00,110.05,110.08,109.96,109.96,1200.0,98.6898,98.7167,98.6091,98.6091,1200.0
2013-05-16 11:25:00,109.96,110.06,109.94,110.03,2200.0,98.6091,98.6987,98.5911,98.6718,2200.0
2013-05-16 11:30:00,110.11,110.23,110.11,110.18,1700.0,98.7436,98.8512,98.7436,98.8064,1700.0
2013-05-16 11:35:00,110.14,110.14,110.09,110.09,1100.0,98.7705,98.7705,98.7257,98.7257,1100.0
2013-05-16 11:40:00,109.99,110.01,109.91,109.94,9800.0,98.636,98.6539,98.5642,98.5911,9800.0
2013-05-16 11:45:00,110.04,110.04,110.0,110.04,2000.0,98.6808,98.6808,98.6449,98.6808,2000.0
2013-05-16 11:50:00,110.04,110.27,110.03,110.24,9400.0,98.6808,98.8871,98.6718,98.8602,9400.0
2013-05-16 11:55:00,110.17,110.17,110.08,110.08,400.0,98.7974,98.7974,98.7167,98.7167,400.0
2013-05-16 12:00:00,110.03,110.17,109.99,110.1,8600.0,98.6718,98.7974,98.636,98.7346,8600.0
2013-05-16 12:05:00,110.1,110.19,110.02,110.13,7700.0,98.7346,98.8153,98.6629,98.7615,7700.0
2013-05-16 12:10:00,110.13,110.15,110.01,110.07,9900.0,98.7615,98.7795,98.6539,98.7077,9900.0
2013-05-16 12:15:00,110.12,110.19,110.11,110.12,1100.0,98.7526,98.8153,98.7436,98.7526,1100.0
2013-05-16 12:20:00,110.11,110.14,109.96,109.96,14200.0,98.7436,98.7705,98.6091,98.6091,14200.0
2013-05-16 12:25:00,109.96,109.97,109.91,109.91,1200.0,98.6091,98.618,98.5642,98.5642,1200.0
2013-05-16 12:30:00,109.92,109.92,109.85,109.85,1800.0,98.5732,98.5732,98.5104,98.5104,1800.0
2013-05-16 12:35:00,109.9,110.02,109.83,109.94,8100.0,98.5553,98.6629,98.4925,98.5911,8100.0
2013-05-16 12:40:00,110.03,110.03,109.86,109.88,2300.0,98.6718,98.6718,98.5194,98.5373,2300.0
2013-05-16 12:45:00,109.79,109.83,109.78,109.83,1300.0,98.4566,98.4925,98.4477,98.4925,1300.0
2013-05-16 12:50:00,109.79,109.82,109.75,109.8,3500.0,98.4566,98.4835,98.4208,98.4656,3500.0
2013-05-16 12:55:00,109.8,109.84,109.78,109.84,900.0,98.4656,98.5015,98.4477,98.5015,900.0
2013-05-16 13:00:00,109.87,109.96,109.77,109.96,16900.0,98.5284,98.6091,98.4387,98.6091,16900.0
2013-05-16 13:05:00,109.99,110.0,109.99,110.0,400.0,98.636,98.6449,98.636,98.6449,400.0
2013-05-16 13:10:00,109.94,110.02,109.94,109.97,900.0,98.5911,98.6629,98.5911,98.618,900.0
2013-05-16 13:15:00,109.99,110.0,109.97,109.97,400.0,98.636,98.6449,98.618,98.618,400.0
2013-05-16 13:20:00,109.93,110.0,109.93,110.0,800.0,98.5822,98.6449,98.5822,98.6449,800.0
2013-05-16 13:25:00,109.96,109.97,109.96,109.97,300.0,98.6091,98.618,98.6091,98.618,300.0
2013-05-16 13:30:00,110.0,110.01,109.93,109.93,2300.0,98.6449,98.6539,98.5822,98.5822,2300.0
2013-05-16 13:35:00,109.94,110.02,109.91,109.99,8800.0,98.5911,98.6629,98.5642,98.636,8800.0
2013-05-16 13:40:00,110.03,110.03,109.99,109.99,800.0,98.6718,98.6718,98.636,98.636,800.0
2013-05-16 13:45:00,109.98,110.08,109.96,110.06,6900.0,98.627,98.7167,98.6091,98.6987,6900.0
2013-05-16 13:50:00,110.01,110.04,109.91,109.98,12700.0,98.6539,98.6808,98.5642,98.627,12700.0
2013-05-16 13:55:00,109.92,109.98,109.91,109.98,1600.0,98.5732,98.627,98.5642,98.627,1600.0
2013-05-16 14:00:00,109.97,110.04,109.92,110.02,17400.0,98.618,98.6808,98.5732,98.6629,17400.0
2013-05-16 14:05:00,110.03,110.07,109.95,109.96,2200.0,98.6718,98.7077,98.6001,98.6091,2200.0
2013-05-16 14:10:00,109.94,110.0,109.91,109.99,6300.0,98.5911,98.6449,98.5642,98.636,6300.0
2013-05-16 14:15:00,109.93,110.0,109.89,109.98,26400.0,98.5822,98.6449,98.5463,98.627,26400.0
2013-05-16 14:20:00,109.93,109.98,109.91,109.94,4500.0,98.5822,98.627,98.5642,98.5911,4500.0
2013-05-16 14:25:00,109.89,110.05,109.89,110.0,5900.0,98.5463,98.6898,98.5463,98.6449,5900.0
2013-05-16 14:30:00,110.0,110.04,109.93,109.98,41400.0,98.6449,98.6808,98.5822,98.627,41400.0
2013-05-16 14:35:00,110.0,110.01,109.93,109.97,9800.0,98.6449,98.6539,98.5822,98.618,9800.0
2013-05-16 14:40:00,109.95,109.98,109.83,109.89,11000.0,98.6001,98.627,98.4925,98.5463,11000.0
2013-05-16 14:45:00,109.85,109.9,109.85,109.9,300.0,98.5104,98.5553,98.5104,98.5553,300.0
2013-05-16 14:50:00,109.84,109.92,109.79,109.8,7200.0,98.5015,98.5732,98.4566,98.4656,7200.0
2013-05-16 14:55:00,109.8,109.82,109.76,109.8,7200.0,98.4656,98.4835,98.4297,98.4656,7200.0
2013-05-16 15:00:00,109.79,109.89,109.79,109.85,8600.0,98.4566,98.5463,98.4566,98.5104,8600.0
2013-05-16 15:05:00,109.88,109.95,109.8,109.95,8700.0,98.5373,98.6001,98.4656,98.6001,8700.0
2013-05-16 15:10:00,109.87,109.99,109.86,109.89,9200.0,98.5284,98.636,98.5194,98.5463,9200.0
2013-05-16 15:15:00,109.9,109.94,109.83,109.85,6000.0,98.5553,98.5911,98.4925,98.5104,6000.0
2013-05-16 15:20:00,109.83,109.89,109.78,109.8,23600.0,98.4925,98.5463,98.4477,98.4656,23600.0
2013-05-16 15:25:00,109.8,109.84,109.69,109.84,8900.0,98.4656,98.5015,98.3669,98.5015,8900.0
2013-05-16 15:30:00,109.85,109.88,109.74,109.79,9500.0,98.5104,98.5373,98.4118,98.4566,9500.0
2013-05-16 15:35:00,109.8,109.91,109.77,109.9,10200.0,98.4656,98.5642,98.4387,98.5553,10200.0
2013-05-16 15:40:00,109.89,109.97,109.8,109.97,9700.0,98.5463,98.618,98.4656,98.618,9700.0
2013-05-16 15:45:00,109.97,109.98,109.85,109.93,10100.0,98.618,98.627,98.5104,98.5822,10100.0
2013-05-16 15:50:00,109.9,110.0,109.88,109.95,10800.0,98.5553,98.6449,98.5373,98.6001,10800.0
2013-05-16 15:55:00,109.98,110.14,109.92,110.04,59600.0,98.627,98.7705,98.5732,98.6808,59600.0
2013-05-17 09:30:00,110.35,110.35,110.12,110.12,1700.0,98.9588,98.9588,98.7526,98.7526,1700.0
2013-05-17 09:35:00,110.51,110.58,110.51,110.53,500.0,99.1023,99.1651,99.1023,99.1202,500.0
2013-05-17 09:40:00,110.79,110.79,110.45,110.48,600.0,99.3534,99.3534,99.0485,99.0754,600.0
2013-05-17 09:45:00,110.24,110.35,110.2,110.35,1400.0,98.8602,98.9588,98.8243,98.9588,1400.0
2013-05-17 09:50:00,110.24,110.45,110.24,110.42,5900.0,98.8602,99.0485,98.8602,99.0216,5900.0
2013-05-17 09:55:00,110.4,110.51,110.34,110.47,11900.0,99.0037,99.1023,98.9498,99.0664,11900.0
2013-05-17 10:00:00,110.46,110.76,110.42,110.76,3600.0,99.0575,99.3265,99.0216,99.3265,3600.0
2013-05-17 10:05:00,110.77,111.15,110.76,111.14,18600.0,99.3355,99.6762,99.3265,99.6673,18600.0
2013-05-17 10:10:00,110.91,111.15,110.87,110.96,9100.0,99.461,99.6762,99.4251,99.5058,9100.0
2013-05-17 10:15:00,110.92,111.11,110.85,111.1,15200.0,99.47,99.6404,99.4072,99.6314,15200.0
2013-05-17 10:20:00,111.09,111.15,110.86,110.86,9900.0,99.6224,99.6762,99.4162,99.4162,9900.0
2013-05-17 10:25:00,110.85,110.91,110.85,110.91,6500.0,99.4072,99.461,99.4072,99.461,6500.0
2013-05-17 10:30:00,110.95,111.07,110.86,110.91,4900.0,99.4969,99.6045,99.4162,99.461,4900.0
2013-05-17 10:35:00,110.91,110.95,110.91,110.95,5600.0,99.461,99.4969,99.461,99.4969,5600.0
2013-05-17 10:40:00,111.04,111.45,111.04,111.45,700.0,99.5776,99.9453,99.5776,99.9453,700.0
2013-05-17 10:45:00,111.53,111.53,111.08,111.08,1600.0,100.017,100.017,99.6135,99.6135,1600.0
2013-05-17 10:50:00,111.05,111.06,111.0,111.03,700.0,99.5866,99.5955,99.5417,99.5686,700.0
2013-05-17 10:55:00,111.03,111.03,110.88,110.97,3100.0,99.5686,99.5686,99.4341,99.5148,3100.0
2013-05-17 11:00:00,110.92,110.93,110.9,110.93,300.0,99.47,99.4789,99.452,99.4789,300.0
2013-05-17 11:05:00,110.82,110.91,110.77,110.79,8900.0,99.3803,99.461,99.3355,99.3534,8900.0
2013-05-17 11:10:00,110.72,110.83,110.5,110.64,13200.0,99.2906,99.3893,99.0933,99.2189,13200.0
2013-05-17 11:15:00,110.58,110.58,110.32,110.32,5300.0,99.1651,99.1651,98.9319,98.9319,5300.0
2013-05-17 11:20:00,110.37,110.48,110.37,110.48,15800.0,98.9767,99.0754,98.9767,99.0754,15800.0
2013-05-17 11:25:00,110.49,110.67,110.34,110.34,5100.0,99.0844,99.2458,98.9498,98.9498,5100.0
2013-05-17 11:30:00,110.39,110.45,110.38,110.43,2600.0,98.9947,99.0485,98.9857,99.0306,2600.0
2013-05-17 11:35:00,110.39,110.67,110.33,110.64,10700.0,98.9947,99.2458,98.9409,99.2189,10700.0
2013-05-17 11:40:00,110.66,110.66,110.52,110.52,1100.0,99.2368,99.2368,99.1113,99.1113,1100.0
2013-05-17 11:45:00,110.53,110.71,110.44,110.5,5600.0,99.1202,99.2817,99.0395,99.0933,5600.0
2013-05-17 11:50:00,110.55,110.6,110.38,110.38,14900.0,99.1382,99.183,98.9857,98.9857,14900.0
2013-05-17 11:55:00,110.4,110.44,110.4,110.44,200.0,99.0037,99.0395,99.0037,99.0395,200.0
2013-05-17 12:00:00,110.42,110.5,110.36,110.5,5700.0,99.0216,99.0933,98.9678,99.0933,5700.0
2013-05-17 12:05:00,110.4,110.49,110.33,110.48,5400.0,99.0037,99.0844,98.9409,99.0754,5400.0
2013-05-17 12:10:00,110.5,110.59,110.5,110.59,2200.0,99.0933,99.174,99.0933,99.174,2200.0
2013-05-17 12:15:00,110.6,110.85,110.6,110.85,6000.0,99.183,99.4072,99.183,99.4072,6000.0
2013-05-17 12:20:00,110.86,110.89,110.82,110.84,1700.0,99.4162,99.4431,99.3803,99.3982,1700.0
2013-05-17 12:25:00,110.88,110.95,110.8,110.89,3400.0,99.4341,99.4969,99.3624,99.4431,3400.0
2013-05-17 12:30:00,110.89,110.89,110.73,110.73,4200.0,99.4431,99.4431,99.2996,99.2996,4200.0
2013-05-17 12:35:00,110.7,110.83,110.7,110.78,3000.0,99.2727,99.3893,99.2727,99.3444,3000.0
2013-05-17 12:40:00,110.71,110.82,110.63,110.63,11700.0,99.2817,99.3803,99.2099,99.2099,11700.0
2013-05-17 12:45:00,110.63,110.71,110.59,110.7,7400.0,99.2099,99.2817,99.174,99.2727,7400.0
2013-05-17 12:50:00,110.64,110.69,110.64,110.69,400.0,99.2189,99.2637,99.2189,99.2637,400.0
2013-05-17 12:55:00,110.67,110.68,110.65,110.66,600.0,99.2458,99.2547,99.2278,99.2368,600.0
2013-05-17 13:00:00,110.65,110.65,110.6,110.65,600.0,99.2278,99.2278,99.183,99.2278,600.0
2013-05-17 13:05:00,110.61,110.61,110.58,110.58,500.0,99.192,99.192,99.1651,99.1651,500.0
2013-05-17 13:10:00,110.58,110.84,110.58,110.84,3300.0,99.1651,99.3982,99.1651,99.3982,3300.0
2013-05-17 13:15:00,110.92,110.93,110.83,110.83,3300.0,99.47,99.4789,99.3893,99.3893,3300.0
2013-05-17 13:20:00,110.86,110.92,110.84,110.87,5600.0,99.4162,99.47,99.3982,99.4251,5600.0
2013-05-17 13:25:00,110.89,110.91,110.79,110.79,1100.0,99.4431,99.461,99.3534,99.3534,1100.0
2013-05-17 13:30:00,110.82,110.95,110.8,110.84,3200.0,99.3803,99.4969,99.3624,99.3982,3200.0
2013-05-17 13:35:00,110.91,110.96,110.82,110.85,13600.0,99.461,99.5058,99.3803,99.4072,13600.0
2013-05-17 13:40:00,110.86,110.87,110.8,110.82,1000.0,99.4162,99.4251,99.3624,99.3803,1000.0
2013-05-17 13:45:00,110.77,110.77,110.75,110.75,600.0,99.3355,99.3355,99.3175,99.3175,600.0
2013-05-17 13:50:00,110.78,110.86,110.73,110.74,6500.0,99.3444,99.4162,99.2996,99.3086,6500.0
2013-05-17 13:55:00,110.74,110.79,110.71,110.73,3700.0,99.3086,99.3534,99.2817,99.2996,3700.0
2013-05-17 14:00:00,110.73,110.74,110.69,110.74,1200.0,99.2996,99.3086,99.2637,99.3086,1200.0
2013-05-17 14:05:00,110.72,110.77,110.58,110.6,12600.0,99.2906,99.3355,99.1651,99.183,12600.0
2013-05-17 14:10:00,110.7,110.84,110.65,110.72,6400.0,99.2727,99.3982,99.2278,99.2906,6400.0
2013-05-17 14:15:00,110.66,110.7,110.61,110.7,900.0,99.2368,99.2727,99.192,99.2727,900.0
2013-05-17 14:20:00,110.67,110.67,110.57,110.65,1900.0,99.2458,99.2458,99.1561,99.2278,1900.0
2013-05-17 14:25:00,110.66,110.8,110.66,110.77,2100.0,99.2368,99.3624,99.2368,99.3355,2100.0
2013-05-17 14:30:00,110.72,110.78,110.72,110.78,700.0,99.2906,99.3444,99.2906,99.3444,700.0
2013-05-17 14:35:00,110.82,110.93,110.8,110.89,5600.0,99.3803,99.4789,99.3624,99.4431,5600.0
2013-05-17 14:40:00,110.92,110.98,110.89,110.91,19300.0,99.47,99.5238,99.4431,99.461,19300.0
2013-05-17 14:45:00,110.89,110.94,110.82,110.86,8600.0,99.4431,99.4879,99.3803,99.4162,8600.0
2013-05-17 14:50:00,110.82,110.95,110.79,110.81,11900.0,99.3803,99.4969,99.3534,99.3713,11900.0
2013-05-17 14:55:00,110.84,110.88,110.78,110.87,7800.0,99.3982,99.4341,99.3444,99.4251,7800.0
2013-05-17 15:00:00,110.86,110.96,110.82,110.82,5400.0,99.4162,99.5058,99.3803,99.3803,5400.0
2013-05-17 15:05:00,110.82,110.92,110.82,110.87,1100.0,99.3803,99.47,99.3803,99.4251,1100.0
2013-05-17 15:10:00,110.9,110.9,110.77,110.8,6300.0,99.452,99.452,99.3355,99.3624,6300.0
2013-05-17 15:15:00,110.82,110.85,110.75,110.82,4700.0,99.3803,99.4072,99.3175,99.3803,4700.0
2013-05-17 15:20:00,110.84,110.92,110.75,110.92,3200.0,99.3982,99.47,99.3175,99.47,3200.0
2013-05-17 15:25:00,110.95,110.95,110.77,110.82,6100.0,99.4969,99.4969,99.3355,99.3803,6100.0
2013-05-17 15:30:00,110.84,110.99,110.83,110.96,4200.0,99.3982,99.5327,99.3893,99.5058,4200.0
2013-05-17 15:35:00,110.93,110.95,110.87,110.89,8400.0,99.4789,99.4969,99.4251,99.4431,8400.0
2013-05-17 15:40:00,110.9,110.92,110.89,110.91,4500.0,99.452,99.47,99.4431,99.461,4500.0
2013-05-17 15:45:00,110.9,110.98,110.9,110.97,5000.0,99.452,99.5238,99.452,99.5148,5000.0
2013-05-17 15:50:00,110.95,111.0,110.9,110.9,26400.0,99.4969,99.5417,99.452,99.452,26400.0
2013-05-17 15:55:00,110.9,111.0,110.8,110.91,28400.0,99.452,99.5417,99.3624,99.461,28400.0
2013-05-20 09:30:00,110.64,111.19,110.64,111.17,1300.0,99.2189,99.7121,99.2189,99.6942,1300.0
2013-05-20 09:35:00,111.01,111.12,110.8,111.0,1900.0,99.5507,99.6493,99.3624,99.5417,1900.0
2013-05-20 09:40:00,111.06,111.06,110.9,110.9,7500.0,99.5955,99.5955,99.452,99.452,7500.0
2013-05-20 09:45:00,110.83,110.83,110.63,110.79,900.0,99.3893,99.3893,99.2099,99.3534,900.0
2013-05-20 09:50:00,110.82,111.07,110.75,110.97,7000.0,99.3803,99.6045,99.3175,99.5148,7000.0
2013-05-20 09:55:00,111.16,111.16,111.16,111.16,100.0,99.6852,99.6852,99.6852,99.6852,100.0
2013-05-20 10:00:00,111.16,111.17,111.07,111.07,1200.0,99.6852,99.6942,99.6045,99.6045,1200.0
2013-05-20 10:05:00,111.31,111.33,111.23,111.24,1800.0,99.8197,99.8377,99.748,99.7569,1800.0
2013-05-20 10:10:00,111.15,111.24,111.1,111.18,7900.0,99.6762,99.7569,99.6314,99.7031,7900.0
2013-05-20 10:15:00,111.18,111.23,111.12,111.12,2500.0,99.7031,99.748,99.6493,99.6493,2500.0
2013-05-20 10:20:00,111.13,111.13,110.73,110.73,1700.0,99.6583,99.6583,99.2996,99.2996,1700.0
2013-05-20 10:25:00,110.78,110.8,110.7,110.75,8300.0,99.3444,99.3624,99.2727,99.3175,8300.0
2013-05-20 10:30:00,110.75,110.86,110.7,110.75,11700.0,99.3175,99.4162,99.2727,99.3175,11700.0
2013-05-20 10:35:00,110.75,110.88,110.73,110.88,2900.0,99.3175,99.4341,99.2996,99.4341,2900.0
2013-05-20 10:40:00,110.95,111.26,110.9,111.26,8700.0,99.4969,99.7749,99.452,99.7749,8700.0
2013-05-20 10:45:00,111.26,111.26,111.08,111.2,23100.0,99.7749,99.7749,99.6135,99.7211,23100.0
2013-05-20 10:50:00,111.2,111.38,111.14,111.38,28100.0,99.7211,99.8825,99.6673,99.8825,28100.0
2013-05-20 10:55:00,111.54,111.54,111.54,111.54,300.0,100.026,100.026,100.026,100.026,300.0
2013-05-20 11:00:00,111.5,111.5,111.49,111.49,300.0,99.9901,99.9901,99.9811,99.9811,300.0
2013-05-20 11:05:00,111.45,111.61,111.44,111.6,5400.0,99.9453,100.0887,99.9363,100.0798,5400.0
2013-05-20 11:10:00,111.5,111.51,111.4,111.4,1700.0,99.9901,99.9991,99.9004,99.9004,1700.0
2013-05-20 11:15:00,111.5,111.7,111.49,111.7,3500.0,99.9901,100.1695,99.9811,100.1695,3500.0
2013-05-20 11:20:00,111.69,111.69,111.53,111.56,1100.0,100.1605,100.1605,100.017,100.0439,1100.0
2013-05-20 11:25:00,111.47,111.66,111.44,111.58,9200.0,99.9632,100.1336,99.9363,100.0618,9200.0
2013-05-20 11:30:00,111.58,111.71,111.56,111.68,6100.0,100.0618,100.1784,100.0439,100.1515,6100.0
2013-05-20 11:35:00,111.71,111.93,111.71,111.91,2800.0,100.1784,100.3757,100.1784,100.3578,2800.0
2013-05-20 11:40:00,111.92,112.05,111.87,111.99,5900.0,100.3667,100.4833,100.3219,100.4295,5900.0
2013-05-20 11:45:00,111.96,112.06,111.96,112.06,1400.0,100.4026,100.4923,100.4026,100.4923,1400.0
2013-05-20 11:50:00,112.04,112.23,112.04,112.15,2600.0,100.4744,100.6447,100.4744,100.573,2600.0
2013-05-20 11:55:00,112.14,112.14,112.09,112.13,600.0,100.564,100.564,100.5192,100.5551,600.0
2013-05-20 12:00:00,112.12,112.17,112.03,112.03,1600.0,100.5461,100.5909,100.4654,100.4654,1600.0
2013-05-20 12:05:00,112.15,112.15,112.06,112.12,7700.0,100.573,100.573,100.4923,100.5461,7700.0
2013-05-20 12:10:00,112.12,112.16,112.07,112.1,4600.0,100.5461,100.582,100.5013,100.5282,4600.0
2013-05-20 12:15:00,112.05,112.12,111.94,112.07,14800.0,100.4833,100.5461,100.3847,100.5013,14800.0
2013-05-20 12:20:00,112.02,112.08,112.0,112.08,6300.0,100.4564,100.5102,100.4385,100.5102,6300.0
2013-05-20 12:25:00,112.01,112.02,111.94,111.94,1800.0,100.4475,100.4564,100.3847,100.3847,1800.0
2013-05-20 12:30:00,112.03,112.1,111.97,111.97,11800.0,100.4654,100.5282,100.4116,100.4116,11800.0
2013-05-20 12:35:00,111.91,111.97,111.78,111.83,4000.0,100.3578,100.4116,100.2412,100.286,4000.0
2013-05-20 12:40:00,111.84,111.95,111.84,111.95,1800.0,100.295,100.3936,100.295,100.3936,1800.0
2013-05-20 12:45:00,111.9,111.98,111.9,111.98,200.0,100.3488,100.4206,100.3488,100.4206,200.0
2013-05-20 12:50:00,111.91,112.12,111.88,112.06,13200.0,100.3578,100.5461,100.3309,100.4923,13200.0
2013-05-20 12:55:00,112.07,112.08,112.06,112.07,800.0,100.5013,100.5102,100.4923,100.5013,800.0
2013-05-20 13:00:00,112.08,112.14,112.08,112.14,500.0,100.5102,100.564,100.5102,100.564,500.0
2013-05-20 13:05:00,112.18,112.24,112.17,112.17,900.0,100.5999,100.6537,100.5909,100.5909,900.0
2013-05-20 13:10:00,112.23,112.24,112.2,112.2,1100.0,100.6447,100.6537,100.6178,100.6178,1100.0
2013-05-20 13:15:00,112.23,112.3,112.12,112.12,2300.0,100.6447,100.7075,100.5461,100.5461,2300.0
2013-05-20 13:20:00,112.07,112.2,112.05,112.16,8900.0,100.5013,100.6178,100.4833,100.582,8900.0
2013-05-20 13:25:00,112.09,112.18,112.05,112.14,14900.0,100.5192,100.5999,100.4833,100.564,14900.0
2013-05-20 13:30:00,112.2,112.2,112.11,112.19,900.0,100.6178,100.6178,100.5371,100.6089,900.0
2013-05-20 13:35:00,112.18,112.18,112.14,112.14,900.0,100.5999,100.5999,100.564,100.564,900.0
2013-05-20 13:40:00,112.11,112.11,112.03,112.05,800.0,100.5371,100.5371,100.4654,100.4833,800.0
2013-05-20 13:45:00,112.0,112.0,111.82,111.97,7800.0,100.4385,100.4385,100.2771,100.4116,7800.0
2013-05-20 13:50:00,111.96,112.09,111.96,112.09,3000.0,100.4026,100.5192,100.4026,100.5192,3000.0
2013-05-20 13:55:00,112.08,112.13,112.02,112.08,1300.0,100.5102,100.5551,100.4564,100.5102,1300.0
2013-05-20 14:00:00,112.11,112.15,111.81,111.87,4000.0,100.5371,100.573,100.2681,100.3219,4000.0
2013-05-20 14:05:00,111.88,112.03,111.88,112.03,900.0,100.3309,100.4654,100.3309,100.4654,900.0
2013-05-20 14:10:00,111.9,111.9,111.75,111.75,1400.0,100.3488,100.3488,100.2143,100.2143,1400.0
2013-05-20 14:15:00,111.78,111.79,111.58,111.62,700.0,100.2412,100.2502,100.0618,100.0977,700.0
2013-05-20 14:20:00,111.63,111.84,111.59,111.8,8800.0,100.1067,100.295,100.0708,100.2591,8800.0
2013-05-20 14:25:00,111.84,111.84,111.71,111.71,2800.0,100.295,100.295,100.1784,100.1784,2800.0
2013-05-20 14:30:00,111.7,112.11,111.62,111.87,8800.0,100.1695,100.5371,100.0977,100.3219,8800.0
2013-05-20 14:35:00,111.89,111.9,111.64,111.77,1700.0,100.3398,100.3488,100.1156,100.2322,1700.0
2013-05-20 14:40:00,111.66,111.79,111.66,111.75,1900.0,100.1336,100.2502,100.1336,100.2143,1900.0
2013-05-20 14:45:00,111.66,111.94,111.66,111.9,5700.0,100.1336,100.3847,100.1336,100.3488,5700.0
2013-05-20 14:50:00,111.93,111.99,111.92,111.96,1100.0,100.3757,100.4295,100.3667,100.4026,1100.0
2013-05-20 14:55:00,112.07,112.07,111.9,111.93,3100.0,100.5013,100.5013,100.3488,100.3757,3100.0
2013-05-20 15:00:00,112.01,112.05,111.93,112.03,5100.0,100.4475,100.4833,100.3757,100.4654,5100.0
2013-05-20 15:05:00,112.05,112.05,111.92,111.95,5300.0,100.4833,100.4833,100.3667,100.3936,5300.0
2013-05-20 15:10:00,111.96,112.05,111.94,111.98,1300.0,100.4026,100.4833,100.3847,100.4206,1300.0
2013-05-20 15:15:00,111.98,112.03,111.91,111.92,6200.0,100.4206,100.4654,100.3578,100.3667,6200.0
2013-05-20 15:20:00,111.9,112.02,111.86,111.88,10700.0,100.3488,100.4564,100.3129,100.3309,10700.0
2013-05-20 15:25:00,111.89,111.95,111.8,111.86,6100.0,100.3398,100.3936,100.2591,100.3129,6100.0
2013-05-20 15:30:00,111.91,112.07,111.88,112.07,10200.0,100.3578,100.5013,100.3309,100.5013,10200.0
2013-05-20 15:35:00,111.99,112.05,111.92,112.05,3500.0,100.4295,100.4833,100.3667,100.4833,3500.0
2013-05-20 15:40:00,112.0,112.09,111.98,112.05,6700.0,100.4385,100.5192,100.4206,100.4833,6700.0
2013-05-20 15:45:00,112.1,112.24,112.03,112.13,9900.0,100.5282,100.6537,100.4654,100.5551,9900.0
2013-05-20 15:50:00,112.12,112.19,112.01,112.11,11800.0,100.5461,100.6089,100.4475,100.5371,11800.0
2013-05-20 15:55:00,112.09,112.12,111.83,112.12,21000.0,100.5192,100.5461,100.286,100.5461,21000.0
2013-05-21 09:30:00,111.92,112.45,111.92,112.11,3000.0,100.3667,100.842,100.3667,100.5371,3000.0
2013-05-21 09:35:00,112.12,112.13,111.65,111.84,3300.0,100.5461,100.5551,100.1246,100.295,3300.0
2013-05-21 09:40:00,111.84,112.16,111.84,112.13,5300.0,100.295,100.582,100.295,100.5551,5300.0
2013-05-21 09:45:00,112.01,112.01,111.77,111.77,1200.0,100.4475,100.4475,100.2322,100.2322,1200.0
2013-05-21 09:50:00,111.96,111.96,111.71,111.71,900.0,100.4026,100.4026,100.1784,100.1784,900.0
2013-05-21 09:55:00,111.69,111.87,111.61,111.87,8000.0,100.1605,100.3219,100.0887,100.3219,8000.0
2013-05-21 10:00:00,111.88,111.97,111.77,111.77,1200.0,100.3309,100.4116,100.2322,100.2322,1200.0
2013-05-21 10:05:00,111.76,111.87,111.71,111.75,5100.0,100.2233,100.3219,100.1784,100.2143,5100.0
2013-05-21 10:10:00,111.75,111.96,111.64,111.66,9000.0,100.2143,100.4026,100.1156,100.1336,9000.0
2013-05-21 10:15:00,111.86,111.86,111.58,111.75,2600.0,100.3129,100.3129,100.0618,100.2143,2600.0
2013-05-21 10:20:00,111.75,111.77,111.48,111.72,2800.0,100.2143,100.2322,99.9722,100.1874,2800.0
2013-05-21 10:25:00,111.7,111.88,111.63,111.75,2900.0,100.1695,100.3309,100.1067,100.2143,2900.0
2013-05-21 10:30:00,111.75,111.75,111.43,111.67,6600.0,100.2143,100.2143,99.9273,100.1426,6600.0
2013-05-21 10:35:00,111.46,111.68,111.46,111.51,1400.0,99.9542,100.1515,99.9542,99.9991,1400.0
2013-05-21 10:40:00,111.51,111.69,111.47,111.47,4500.0,99.9991,100.1605,99.9632,99.9632,4500.0
2013-05-21 10:45:00,111.43,111.49,111.3,111.49,3700.0,99.9273,99.9811,99.8107,99.9811,3700.0
2013-05-21 10:50:00,111.47,111.6,111.41,111.55,11500.0,99.9632,100.0798,99.9094,100.0349,11500.0
2013-05-21 10:55:00,111.55,111.65,111.46,111.53,5800.0,100.0349,100.1246,99.9542,100.017,5800.0
2013-05-21 11:00:00,111.68,111.83,111.64,111.64,2500.0,100.1515,100.286,100.1156,100.1156,2500.0
2013-05-21 11:05:00,111.73,111.73,111.56,111.57,1200.0,100.1964,100.1964,100.0439,100.0529,1200.0
2013-05-21 11:10:00,111.68,111.68,111.5,111.58,3800.0,100.1515,100.1515,99.9901,100.0618,3800.0
2013-05-21 11:15:00,111.61,111.69,111.53,111.56,1200.0,100.0887,100.1605,100.017,100.0439,1200.0
2013-05-21 11:20:00,111.58,111.63,111.5,111.5,700.0,100.0618,100.1067,99.9901,99.9901,700.0
2013-05-21 11:25:00,111.5,111.56,111.38,111.56,1100.0,99.9901,100.0439,99.8825,100.0439,1100.0
2013-05-21 11:30:00,111.49,111.82,111.49,111.73,5800.0,99.9811,100.2771,99.9811,100.1964,5800.0
2013-05-21 11:35:00,111.73,111.91,111.66,111.82,3300.0,100.1964,100.3578,100.1336,100.2771,3300.0
2013-05-21 11:40:00,111.75,111.78,111.69,111.69,1200.0,100.2143,100.2412,100.1605,100.1605,1200.0
2013-05-21 11:45:00,111.84,112.0,111.7,111.86,9500.0,100.295,100.4385,100.1695,100.3129,9500.0
2013-05-21 11:50:00,111.9,111.99,111.86,111.98,900.0,100.3488,100.4295,100.3129,100.4206,900.0
2013-05-21 11:55:00,111.88,111.92,111.84,111.85,800.0,100.3309,100.3667,100.295,100.304,800.0
2013-05-21 12:00:00,111.84,111.98,111.84,111.98,1000.0,100.295,100.4206,100.295,100.4206,1000.0
2013-05-21 12:05:00,112.0,112.02,111.96,112.02,500.0,100.4385,100.4564,100.4026,100.4564,500.0
2013-05-21 12:10:00,111.92,111.92,111.92,111.92,100.0,100.3667,100.3667,100.3667,100.3667,100.0
2013-05-21 12:15:00,112.03,112.06,112.03,112.06,400.0,100.4654,100.4923,100.4654,100.4923,400.0
2013-05-21 12:20:00,112.07,112.19,111.99,112.12,8200.0,100.5013,100.6089,100.4295,100.5461,8200.0
2013-05-21 12:25:00,112.09,112.1,112.07,112.07,900.0,100.5192,100.5282,100.5013,100.5013,900.0
2013-05-21 12:30:00,112.05,112.16,112.01,112.09,7100.0,100.4833,100.582,100.4475,100.5192,7100.0
2013-05-21 12:35:00,112.06,112.16,111.98,111.98,2500.0,100.4923,100.582,100.4206,100.4206,2500.0
2013-05-21 12:40:00,112.06,112.08,111.98,112.08,1600.0,100.4923,100.5102,100.4206,100.5102,1600.0
2013-05-21 12:45:00,112.08,112.16,112.08,112.16,800.0,100.5102,100.582,100.5102,100.582,800.0
2013-05-21 12:50:00,112.15,112.24,112.07,112.24,2700.0,100.573,100.6537,100.5013,100.6537,2700.0
2013-05-21 12:55:00,112.2,112.36,112.19,112.3,2200.0,100.6178,100.7613,100.6089,100.7075,2200.0
2013-05-21 13:00:00,112.25,112.34,112.25,112.34,1300.0,100.6627,100.7434,100.6627,100.7434,1300.0
2013-05-21 13:05:00,112.31,112.44,112.31,112.44,400.0,100.7165,100.8331,100.7165,100.8331,400.0
2013-05-21 13:10:00,112.44,112.44,112.44,112.44,0.0,100.8331,100.8331,100.8331,100.8331,0.0
2013-05-21 13:15:00,112.35,112.45,112.35,112.42,1900.0,100.7524,100.842,100.7524,100.8151,1900.0
2013-05-21 13:20:00,112.38,112.42,112.35,112.42,500.0,100.7793,100.8151,100.7524,100.8151,500.0
2013-05-21 13:25:00,112.36,112.42,112.28,112.29,1800.0,100.7613,100.8151,100.6896,100.6986,1800.0
2013-05-21 13:30:00,112.28,112.41,112.27,112.33,15700.0,100.6896,100.8062,100.6806,100.7344,15700.0
2013-05-21 13:35:00,112.26,112.39,112.26,112.37,600.0,100.6716,100.7882,100.6716,100.7703,600.0
2013-05-21 13:40:00,112.36,112.44,112.36,112.44,400.0,100.7613,100.8331,100.7613,100.8331,400.0
2013-05-21 13:45:00,112.44,112.5,112.37,112.48,2200.0,100.8331,100.8869,100.7703,100.8689,2200.0
2013-05-21 13:50:00,112.49,112.64,112.49,112.57,1700.0,100.8779,101.0124,100.8779,100.9496,1700.0
2013-05-21 13:55:00,112.48,112.56,112.45,112.56,900.0,100.8689,100.9407,100.842,100.9407,900.0
2013-05-21 14:00:00,112.61,112.71,112.61,112.71,1100.0,100.9855,101.0752,100.9855,101.0752,1100.0
2013-05-21 14:05:00,112.65,112.67,112.51,112.56,3600.0,101.0214,101.0393,100.8958,100.9407,3600.0
2013-05-21 14:10:00,112.67,112.78,112.67,112.77,1500.0,101.0393,101.138,101.0393,101.129,1500.0
2013-05-21 14:15:00,112.69,112.99,112.64,112.89,1700.0,101.0573,101.3263,101.0124,101.2366,1700.0
2013-05-21 14:20:00,112.73,112.95,112.61,112.95,1900.0,101.0931,101.2904,100.9855,101.2904,1900.0
2013-05-21 14:25:00,112.91,112.98,112.79,112.9,3300.0,101.2546,101.3173,101.1469,101.2456,3300.0
2013-05-21 14:30:00,112.86,112.88,112.78,112.79,3000.0,101.2097,101.2276,101.138,101.1469,3000.0
2013-05-21 14:35:00,112.76,112.77,112.65,112.65,500.0,101.12,101.129,101.0214,101.0214,500.0
2013-05-21 14:40:00,112.68,112.79,112.64,112.72,1600.0,101.0483,101.1469,101.0124,101.0842,1600.0
2013-05-21 14:45:00,112.67,112.73,112.59,112.59,1300.0,101.0393,101.0931,100.9676,100.9676,1300.0
2013-05-21 14:50:00,112.62,112.62,112.48,112.48,500.0,100.9945,100.9945,100.8689,100.8689,500.0
2013-05-21 14:55:00,112.5,112.6,112.5,112.6,1300.0,100.8869,100.9766,100.8869,100.9766,1300.0
2013-05-21 15:00:00,112.59,112.59,112.53,112.53,2200.0,100.9676,100.9676,100.9138,100.9138,2200.0
2013-05-21 15:05:00,112.56,112.6,112.41,112.6,2400.0,100.9407,100.9766,100.8062,100.9766,2400.0
2013-05-21 15:10:00,112.59,112.6,112.44,112.56,2900.0,100.9676,100.9766,100.8331,100.9407,2900.0
2013-05-21 15:15:00,112.5,112.66,112.5,112.57,15700.0,100.8869,101.0304,100.8869,100.9496,15700.0
2013-05-21 15:20:00,112.47,112.63,112.47,112.54,4800.0,100.86,101.0035,100.86,100.9227,4800.0
2013-05-21 15:25:00,112.58,112.63,112.52,112.59,7400.0,100.9586,101.0035,100.9048,100.9676,7400.0
2013-05-21 15:30:00,112.55,112.59,112.46,112.47,3100.0,100.9317,100.9676,100.851,100.86,3100.0
2013-05-21 15:35:00,112.46,112.52,112.44,112.48,1300.0,100.851,100.9048,100.8331,100.8689,1300.0
2013-05-21 15:40:00,112.51,112.58,112.43,112.43,1700.0,100.8958,100.9586,100.8241,100.8241,1700.0
2013-05-21 15:45:00,112.4,112.44,112.03,112.17,7800.0,100.7972,100.8331,100.4654,100.5909,7800.0
2013-05-21 15:50:00,112.17,112.23,111.98,112.06,4700.0,100.5909,100.6447,100.4206,100.4923,4700.0
2013-05-21 15:55:00,112.0,112.08,111.97,111.97,13600.0,100.4385,100.5102,100.4116,100.4116,13600.0
2013-05-22 09:30:00,111.39,113.65,110.76,111.05,13500.0,99.8915,101.9182,99.3265,99.5866,13500.0
2013-05-22 09:35:00,111.01,111.02,110.54,110.98,14200.0,99.5507,99.5597,99.1292,99.5238,14200.0
2013-05-22 09:40:00,110.9,111.0,110.65,110.68,4000.0,99.452,99.5417,99.2278,99.2547,4000.0
2013-05-22 09:45:00,110.67,111.27,110.55,110.95,10700.0,99.2458,99.7838,99.1382,99.4969,10700.0
2013-05-22 09:50:00,111.02,111.02,110.57,110.69,24800.0,99.5597,99.5597,99.1561,99.2637,24800.0
2013-05-22 09:55:00,110.64,110.78,110.36,110.41,5700.0,99.2189,99.3444,98.9678,99.0126,5700.0
2013-05-22 10:00:00,110.57,110.66,110.27,110.56,7000.0,99.1561,99.2368,98.8871,99.1471,7000.0
2013-05-22 10:05:00,110.64,110.64,110.54,110.62,2000.0,99.2189,99.2189,99.1292,99.2009,2000.0
2013-05-22 10:10:00,110.64,110.85,110.63,110.85,3800.0,99.2189,99.4072,99.2099,99.4072,3800.0
2013-05-22 10:15:00,110.89,111.4,110.87,111.22,6300.0,99.4431,99.9004,99.4251,99.739,6300.0
2013-05-22 10:20:00,111.3,111.57,111.3,111.32,2000.0,99.8107,100.0529,99.8107,99.8287,2000.0
2013-05-22 10:25:00,111.32,111.7,111.32,111.7,1600.0,99.8287,100.1695,99.8287,100.1695,1600.0
2013-05-22 10:30:00,111.63,111.7,111.16,111.16,2300.0,100.1067,100.1695,99.6852,99.6852,2300.0
2013-05-22 10:35:00,110.93,110.93,110.61,110.61,600.0,99.4789,99.4789,99.192,99.192,600.0
2013-05-22 10:40:00,110.68,110.95,110.56,110.65,9000.0,99.2547,99.4969,99.1471,99.2278,9000.0
2013-05-22 10:45:00,110.58,110.58,110.26,110.49,3700.0,99.1651,99.1651,98.8781,99.0844,3700.0
2013-05-22 10:50:00,110.48,110.48,110.3,110.3,3100.0,99.0754,99.0754,98.914,98.914,3100.0
2013-05-22 10:55:00,110.3,110.4,110.04,110.24,9100.0,98.914,99.0037,98.6808,98.8602,9100.0
2013-05-22 11:00:00,110.09,110.2,110.01,110.12,5400.0,98.7257,98.8243,98.6539,98.7526,5400.0
2013-05-22 11:05:00,110.0,110.14,109.98,110.05,5900.0,98.6449,98.7705,98.627,98.6898,5900.0
2013-05-22 11:10:00,110.05,110.31,110.0,110.04,5800.0,98.6898,98.9229,98.6449,98.6808,5800.0
2013-05-22 11:15:00,110.06,110.06,109.89,109.95,3700.0,98.6987,98.6987,98.5463,98.6001,3700.0
2013-05-22 11:20:00,109.97,109.97,109.73,109.94,5700.0,98.618,98.618,98.4028,98.5911,5700.0
2013-05-22 11:25:00,109.95,110.04,109.93,109.97,2200.0,98.6001,98.6808,98.5822,98.618,2200.0
2013-05-22 11:30:00,110.09,110.15,109.86,109.86,8600.0,98.7257,98.7795,98.5194,98.5194,8600.0
2013-05-22 11:35:00,109.85,110.13,109.78,109.86,12400.0,98.5104,98.7615,98.4477,98.5194,12400.0
2013-05-22 11:40:00,109.9,110.19,109.89,110.05,9900.0,98.5553,98.8153,98.5463,98.6898,9900.0
2013-05-22 11:45:00,110.16,110.3,110.15,110.25,3100.0,98.7884,98.914,98.7795,98.8691,3100.0
2013-05-22 11:50:00,110.43,110.43,110.17,110.34,4400.0,99.0306,99.0306,98.7974,98.9498,4400.0
2013-05-22 11:55:00,110.35,110.63,110.35,110.59,8000.0,98.9588,99.2099,98.9588,99.174,8000.0
2013-05-22 12:00:00,110.54,110.77,110.54,110.7,3800.0,99.1292,99.3355,99.1292,99.2727,3800.0
2013-05-22 12:05:00,110.72,110.83,110.72,110.73,4000.0,99.2906,99.3893,99.2906,99.2996,4000.0
2013-05-22 12:10:00,110.66,110.69,110.52,110.67,1600.0,99.2368,99.2637,99.1113,99.2458,1600.0
2013-05-22 12:15:00,110.72,110.75,110.72,110.75,600.0,99.2906,99.3175,99.2906,99.3175,600.0
2013-05-22 12:20:00,110.74,110.85,110.74,110.84,3100.0,99.3086,99.4072,99.3086,99.3982,3100.0
2013-05-22 12:25:00,110.78,110.78,110.56,110.58,4200.0,99.3444,99.3444,99.1471,99.1651,4200.0
2013-05-22 12:30:00,110.5,110.69,110.5,110.59,2400.0,99.0933,99.2637,99.0933,99.174,2400.0
2013-05-22 12:35:00,110.63,110.75,110.51,110.75,2600.0,99.2099,99.3175,99.1023,99.3175,2600.0
2013-05-22 12:40:00,110.83,110.86,110.73,110.78,2000.0,99.3893,99.4162,99.2996,99.3444,2000.0
2013-05-22 12:45:00,110.89,110.89,110.65,110.65,600.0,99.4431,99.4431,99.2278,99.2278,600.0
2013-05-22 12:50:00,110.66,110.76,110.65,110.75,1600.0,99.2368,99.3265,99.2278,99.3175,1600.0
2013-05-22 12:55:00,110.96,111.13,110.88,111.13,2000.0,99.5058,99.6583,99.4341,99.6583,2000.0
2013-05-22 13:00:00,111.15,111.24,111.03,111.17,3800.0,99.6762,99.7569,99.5686,99.6942,3800.0
2013-05-22 13:05:00,111.16,111.16,110.79,110.81,2400.0,99.6852,99.6852,99.3534,99.3713,2400.0
2013-05-22 13:10:00,110.81,110.94,110.68,110.7,3700.0,99.3713,99.4879,99.2547,99.2727,3700.0
2013-05-22 13:15:00,110.75,110.75,110.6,110.63,1100.0,99.3175,99.3175,99.183,99.2099,1100.0
2013-05-22 13:20:00,110.53,110.59,110.47,110.5,3500.0,99.1202,99.174,99.0664,99.0933,3500.0
2013-05-22 13:25:00,110.49,110.49,110.33,110.4,3800.0,99.0844,99.0844,98.9409,99.0037,3800.0
2013-05-22 13:30:00,110.4,110.43,110.1,110.18,11600.0,99.0037,99.0306,98.7346,98.8064,11600.0
2013-05-22 13:35:00,110.25,110.25,110.17,110.17,300.0,98.8691,98.8691,98.7974,98.7974,300.0
2013-05-22 13:40:00,110.09,110.15,110.07,110.12,1300.0,98.7257,98.7795,98.7077,98.7526,1300.0
2013-05-22 13:45:00,110.08,110.08,109.9,110.02,5200.0,98.7167,98.7167,98.5553,98.6629,5200.0
2013-05-22 13:50:00,110.01,110.01,109.7,109.7,2300.0,98.6539,98.6539,98.3759,98.3759,2300.0
2013-05-22 13:55:00,109.71,109.92,109.67,109.86,5100.0,98.3849,98.5732,98.349,98.5194,5100.0
2013-05-22 14:00:00,109.88,109.94,109.55,109.55,4500.0,98.5373,98.5911,98.2414,98.2414,4500.0
2013-05-22 14:05:00,109.48,109.63,109.01,109.25,5500.0,98.1786,98.3131,97.7571,97.9724,5500.0
2013-05-22 14:10:00,109.25,109.3,109.06,109.08,8100.0,97.9724,98.0172,97.802,97.8199,8100.0
2013-05-22 14:15:00,109.1,109.14,109.0,109.1,5800.0,97.8378,97.8737,97.7482,97.8378,5800.0
2013-05-22 14:20:00,109.11,109.15,109.04,109.09,1500.0,97.8468,97.8827,97.784,97.8289,1500.0
2013-05-22 14:25:00,109.1,109.2,109.0,109.07,3700.0,97.8378,97.9275,97.7482,97.8109,3700.0
2013-05-22 14:30:00,109.05,109.11,108.98,109.1,4400.0,97.793,97.8468,97.7302,97.8378,4400.0
2013-05-22 14:35:00,109.04,109.17,108.93,109.08,10800.0,97.784,97.9006,97.6854,97.8199,10800.0
2013-05-22 14:40:00,108.98,108.99,108.82,108.82,19000.0,97.7302,97.7392,97.5868,97.5868,19000.0
2013-05-22 14:45:00,108.78,109.05,108.77,109.04,4100.0,97.5509,97.793,97.5419,97.784,4100.0
2013-05-22 14:50:00,109.05,109.19,109.0,109.04,17200.0,97.793,97.9186,97.7482,97.784,17200.0
2013-05-22 14:55:00,109.01,109.11,108.95,109.06,5800.0,97.7571,97.8468,97.7033,97.802,5800.0
2013-05-22 15:00:00,109.08,109.08,108.81,108.85,4700.0,97.8199,97.8199,97.5778,97.6137,4700.0
2013-05-22 15:05:00,108.9,108.9,108.69,108.74,2600.0,97.6585,97.6585,97.4702,97.515,2600.0
2013-05-22 15:10:00,108.73,108.73,108.4,108.4,3900.0,97.506,97.506,97.2101,97.2101,3900.0
2013-05-22 15:15:00,108.38,108.45,108.31,108.45,5500.0,97.1922,97.2549,97.1294,97.2549,5500.0
2013-05-22 15:20:00,108.4,108.64,108.37,108.46,19000.0,97.2101,97.4253,97.1832,97.2639,19000.0
2013-05-22 15:25:00,108.53,108.61,107.86,107.99,10300.0,97.3267,97.3984,96.7259,96.8424,10300.0
2013-05-22 15:30:00,108.0,108.3,108.0,108.18,7000.0,96.8514,97.1204,96.8514,97.0128,7000.0
2013-05-22 15:35:00,108.18,108.29,108.17,108.29,4300.0,97.0128,97.1115,97.0039,97.1115,4300.0
2013-05-22 15:40:00,108.25,108.42,108.2,108.41,9000.0,97.0756,97.228,97.0308,97.2191,9000.0
2013-05-22 15:45:00,108.45,108.55,108.24,108.27,16000.0,97.2549,97.3446,97.0666,97.0935,16000.0
2013-05-22 15:50:00,108.27,108.51,108.27,108.44,10700.0,97.0935,97.3088,97.0935,97.246,10700.0
2013-05-22 15:55:00,108.45,108.73,108.45,108.67,26000.0,97.2549,97.506,97.2549,97.4522,26000.0
2013-05-23 09:35:00,107.14,107.14,106.53,106.64,3900.0,96.0802,96.0802,95.5331,95.6318,3900.0
2013-05-23 09:40:00,106.54,107.04,106.38,106.8,5500.0,95.5421,95.9905,95.3986,95.7753,5500.0
2013-05-23 09:45:00,106.8,106.96,106.67,106.83,10000.0,95.7753,95.9188,95.6587,95.8022,10000.0
2013-05-23 09:50:00,106.78,106.96,106.57,106.79,9600.0,95.7573,95.9188,95.569,95.7663,9600.0
2013-05-23 09:55:00,106.71,106.71,106.43,106.45,9300.0,95.6946,95.6946,95.4435,95.4614,9300.0
2013-05-23 10:00:00,106.51,107.08,106.45,107.08,11200.0,95.5152,96.0264,95.4614,96.0264,11200.0
2013-05-23 10:05:00,107.1,107.39,107.1,107.39,2000.0,96.0443,96.3044,96.0443,96.3044,2000.0
2013-05-23 10:10:00,107.4,107.66,107.34,107.63,5000.0,96.3133,96.5465,96.2595,96.5196,5000.0
2013-05-23 10:15:00,107.64,107.88,107.45,107.87,6900.0,96.5286,96.7438,96.3582,96.7348,6900.0
2013-05-23 10:20:00,107.87,107.96,107.73,107.89,6500.0,96.7348,96.8155,96.6093,96.7528,6500.0
2013-05-23 10:25:00,107.86,107.95,107.71,107.71,7100.0,96.7259,96.8066,96.5913,96.5913,7100.0
2013-05-23 10:30:00,107.68,107.75,107.66,107.75,900.0,96.5644,96.6272,96.5465,96.6272,900.0
2013-05-23 10:35:00,107.68,107.74,107.53,107.53,1000.0,96.5644,96.6182,96.4299,96.4299,1000.0
2013-05-23 10:40:00,107.51,107.51,107.0,107.01,18200.0,96.412,96.412,95.9546,95.9636,18200.0
2013-05-23 10:45:00,106.93,106.99,106.78,106.79,54000.0,95.8919,95.9457,95.7573,95.7663,54000.0
2013-05-23 10:50:00,106.78,107.26,106.77,107.25,8600.0,95.7573,96.1878,95.7484,96.1788,8600.0
2013-05-23 10:55:00,107.2,107.34,107.03,107.17,16700.0,96.134,96.2595,95.9815,96.1071,16700.0
2013-05-23 11:00:00,107.23,107.31,107.1,107.13,11300.0,96.1609,96.2326,96.0443,96.0712,11300.0
2013-05-23 11:05:00,107.16,107.43,107.03,107.43,7200.0,96.0981,96.3402,95.9815,96.3402,7200.0
2013-05-23 11:10:00,107.46,107.72,107.46,107.56,5000.0,96.3671,96.6003,96.3671,96.4568,5000.0
2013-05-23 11:15:00,107.56,107.56,107.21,107.26,6100.0,96.4568,96.4568,96.1429,96.1878,6100.0
2013-05-23 11:20:00,107.29,107.68,107.2,107.62,9300.0,96.2147,96.5644,96.134,96.5106,9300.0
2013-05-23 11:25:00,107.57,107.66,107.42,107.47,12900.0,96.4658,96.5465,96.3313,96.3761,12900.0
2013-05-23 11:30:00,107.53,107.54,107.44,107.54,1200.0,96.4299,96.4389,96.3492,96.4389,1200.0
2013-05-23 11:35:00,107.5,107.54,107.36,107.48,3700.0,96.403,96.4389,96.2775,96.3851,3700.0
2013-05-23 11:40:00,107.42,107.42,107.05,107.07,2600.0,96.3313,96.3313,95.9995,96.0174,2600.0
2013-05-23 11:45:00,107.15,107.54,107.14,107.54,28500.0,96.0891,96.4389,96.0802,96.4389,28500.0
2013-05-23 11:50:00,107.64,107.69,107.58,107.58,1500.0,96.5286,96.5734,96.4748,96.4748,1500.0
2013-05-23 11:55:00,107.6,107.63,107.42,107.49,2000.0,96.4927,96.5196,96.3313,96.394,2000.0
2013-05-23 12:00:00,107.62,107.78,107.62,107.68,1300.0,96.5106,96.6541,96.5106,96.5644,1300.0
2013-05-23 12:05:00,107.63,107.81,107.58,107.74,4500.0,96.5196,96.681,96.4748,96.6182,4500.0
2013-05-23 12:10:00,107.72,107.89,107.72,107.85,3200.0,96.6003,96.7528,96.6003,96.7169,3200.0
2013-05-23 12:15:00,107.81,107.89,107.69,107.74,11900.0,96.681,96.7528,96.5734,96.6182,11900.0
2013-05-23 12:20:00,107.69,107.8,107.53,107.7,3500.0,96.5734,96.672,96.4299,96.5824,3500.0
2013-05-23 12:25:00,107.7,107.7,107.56,107.56,1300.0,96.5824,96.5824,96.4568,96.4568,1300.0
2013-05-23 12:30:00,107.52,107.52,107.38,107.43,2500.0,96.4209,96.4209,96.2954,96.3402,2500.0
2013-05-23 12:35:00,107.45,107.46,107.35,107.43,2600.0,96.3582,96.3671,96.2685,96.3402,2600.0
2013-05-23 12:40:00,107.43,107.46,107.34,107.46,1400.0,96.3402,96.3671,96.2595,96.3671,1400.0
2013-05-23 12:45:00,107.46,107.51,107.37,107.46,2400.0,96.3671,96.412,96.2864,96.3671,2400.0
2013-05-23 12:50:00,107.4,107.56,107.4,107.54,4200.0,96.3133,96.4568,96.3133,96.4389,4200.0
2013-05-23 12:55:00,107.6,107.65,107.57,107.59,1400.0,96.4927,96.5375,96.4658,96.4837,1400.0
2013-05-23 13:00:00,107.65,107.74,107.63,107.66,1500.0,96.5375,96.6182,96.5196,96.5465,1500.0
2013-05-23 13:05:00,107.71,107.87,107.7,107.82,3200.0,96.5913,96.7348,96.5824,96.69,3200.0
2013-05-23 13:10:00,107.76,107.76,107.72,107.73,700.0,96.6362,96.6362,96.6003,96.6093,700.0
2013-05-23 13:15:00,107.75,107.75,107.46,107.46,2500.0,96.6272,96.6272,96.3671,96.3671,2500.0
2013-05-23 13:20:00,107.49,107.56,107.43,107.53,2700.0,96.394,96.4568,96.3402,96.4299,2700.0
2013-05-23 13:25:00,107.36,107.5,107.36,107.43,900.0,96.2775,96.403,96.2775,96.3402,900.0
2013-05-23 13:30:00,107.44,107.52,107.44,107.47,1100.0,96.3492,96.4209,96.3492,96.3761,1100.0
2013-05-23 13:35:00,107.5,107.61,107.43,107.49,3600.0,96.403,96.5017,96.3402,96.394,3600.0
2013-05-23 13:40:00,107.47,107.55,107.45,107.5,2100.0,96.3761,96.4479,96.3582,96.403,2100.0
2013-05-23 13:45:00,107.55,107.57,107.44,107.51,5000.0,96.4479,96.4658,96.3492,96.412,5000.0
2013-05-23 13:50:00,107.49,107.58,107.44,107.44,4500.0,96.394,96.4748,96.3492,96.3492,4500.0
2013-05-23 13:55:00,107.5,107.72,107.47,107.72,2500.0,96.403,96.6003,96.3761,96.6003,2500.0
2013-05-23 14:00:00,107.79,107.84,107.63,107.71,3600.0,96.6631,96.7079,96.5196,96.5913,3600.0
2013-05-23 14:05:00,107.67,107.75,107.61,107.74,15000.0,96.5555,96.6272,96.5017,96.6182,15000.0
2013-05-23 14:10:00,107.75,107.75,107.68,107.7,2400.0,96.6272,96.6272,96.5644,96.5824,2400.0
2013-05-23 14:15:00,107.78,108.15,107.78,108.1,3200.0,96.6541,96.9859,96.6541,96.9411,3200.0
2013-05-23 14:20:00,108.15,108.24,108.0,108.1,3800.0,96.9859,97.0666,96.8514,96.9411,3800.0
2013-05-23 14:25:00,108.03,108.16,108.0,108.0,2700.0,96.8783,96.9949,96.8514,96.8514,2700.0
2013-05-23 14:30:00,107.86,107.86,107.68,107.81,2300.0,96.7259,96.7259,96.5644,96.681,2300.0
2013-05-23 14:35:00,107.78,107.97,107.77,107.97,3700.0,96.6541,96.8245,96.6451,96.8245,3700.0
2013-05-23 14:40:00,108.01,108.15,108.01,108.07,3200.0,96.8604,96.9859,96.8604,96.9142,3200.0
2013-05-23 14:45:00,108.02,108.06,107.94,108.03,5000.0,96.8693,96.9052,96.7976,96.8783,5000.0
2013-05-23 14:50:00,108.1,108.17,108.05,108.1,3000.0,96.9411,97.0039,96.8962,96.9411,3000.0
2013-05-23 14:55:00,108.12,108.17,108.0,108.11,4200.0,96.959,97.0039,96.8514,96.95,4200.0
2013-05-23 15:00:00,108.0,108.07,107.98,107.98,2600.0,96.8514,96.9142,96.8335,96.8335,2600.0
2013-05-23 15:05:00,107.97,108.13,107.94,108.04,5700.0,96.8245,96.968,96.7976,96.8873,5700.0
2013-05-23 15:10:00,108.08,108.12,107.97,107.97,6800.0,96.9231,96.959,96.8245,96.8245,6800.0
2013-05-23 15:15:00,107.97,108.0,107.8,107.83,6700.0,96.8245,96.8514,96.672,96.6989,6700.0
2013-05-23 15:20:00,107.84,108.08,107.84,107.95,2600.0,96.7079,96.9231,96.7079,96.8066,2600.0
2013-05-23 15:25:00,107.96,108.1,107.96,108.1,3700.0,96.8155,96.9411,96.8155,96.9411,3700.0
2013-05-23 15:30:00,108.13,108.24,108.02,108.15,17200.0,96.968,97.0666,96.8693,96.9859,17200.0
2013-05-23 15:35:00,108.15,108.23,108.07,108.14,11000.0,96.9859,97.0577,96.9142,96.9769,11000.0
2013-05-23 15:40:00,108.09,108.22,108.08,108.17,8200.0,96.9321,97.0487,96.9231,97.0039,8200.0
2013-05-23 15:45:00,108.2,108.22,107.94,107.94,8100.0,97.0308,97.0487,96.7976,96.7976,8100.0
2013-05-23 15:50:00,107.93,108.13,107.91,107.95,7400.0,96.7886,96.968,96.7707,96.8066,7400.0
2013-05-23 15:55:00,108.06,108.31,108.03,108.26,14800.0,96.9052,97.1294,96.8783,97.0846,14800.0
2013-05-24 09:30:00,107.76,107.76,107.5,107.55,18000.0,96.6362,96.6362,96.403,96.4479,18000.0
2013-05-24 09:35:00,107.55,107.7,107.55,107.69,700.0,96.4479,96.5824,96.4479,96.5734,700.0
2013-05-24 09:40:00,107.7,107.91,107.7,107.81,800.0,96.5824,96.7707,96.5824,96.681,800.0
2013-05-24 09:45:00,107.61,107.79,107.57,107.57,700.0,96.5017,96.6631,96.4658,96.4658,700.0
2013-05-24 09:50:00,107.33,107.33,107.33,107.33,100.0,96.2506,96.2506,96.2506,96.2506,100.0
2013-05-24 09:55:00,107.39,107.49,107.36,107.36,500.0,96.3044,96.394,96.2775,96.2775,500.0
2013-05-24 10:00:00,107.44,107.44,106.99,107.02,900.0,96.3492,96.3492,95.9457,95.9726,900.0
2013-05-24 10:05:00,107.0,107.09,106.93,107.03,16300.0,95.9546,96.0353,95.8919,95.9815,16300.0
2013-05-24 10:10:00,107.09,107.21,107.08,107.21,1600.0,96.0353,96.1429,96.0264,96.1429,1600.0
2013-05-24 10:15:00,107.11,107.37,107.1,107.15,3400.0,96.0533,96.2864,96.0443,96.0891,3400.0
2013-05-24 10:20:00,107.16,107.16,106.75,106.75,4600.0,96.0981,96.0981,95.7304,95.7304,4600.0
2013-05-24 10:25:00,106.9,107.02,106.79,107.0,2600.0,95.8649,95.9726,95.7663,95.9546,2600.0
2013-05-24 10:30:00,106.99,107.48,106.99,107.35,1900.0,95.9457,96.3851,95.9457,96.2685,1900.0
2013-05-24 10:35:00,107.3,107.45,107.3,107.45,500.0,96.2237,96.3582,96.2237,96.3582,500.0
2013-05-24 10:40:00,107.69,107.7,107.69,107.7,200.0,96.5734,96.5824,96.5734,96.5824,200.0
2013-05-24 10:45:00,107.7,107.7,107.7,107.7,0.0,96.5824,96.5824,96.5824,96.5824,0.0
2013-05-24 10:50:00,107.48,107.7,107.48,107.7,600.0,96.3851,96.5824,96.3851,96.5824,600.0
2013-05-24 10:55:00,107.78,107.89,107.73,107.86,900.0,96.6541,96.7528,96.6093,96.7259,900.0
2013-05-24 11:00:00,107.62,107.74,107.55,107.74,1000.0,96.5106,96.6182,96.4479,96.6182,1000.0
2013-05-24 11:05:00,107.76,108.0,107.76,108.0,1200.0,96.6362,96.8514,96.6362,96.8514,1200.0
2013-05-24 11:10:00,107.84,108.0,107.81,107.96,6100.0,96.7079,96.8514,96.681,96.8155,6100.0
2013-05-24 11:15:00,107.89,107.97,107.89,107.97,400.0,96.7528,96.8245,96.7528,96.8245,400.0
2013-05-24 11:20:00,107.82,107.86,107.82,107.86,200.0,96.69,96.7259,96.69,96.7259,200.0
2013-05-24 11:25:00,107.83,108.22,107.83,108.17,5000.0,96.6989,97.0487,96.6989,97.0039,5000.0
2013-05-24 11:30:00,108.18,108.45,108.18,108.34,2200.0,97.0128,97.2549,97.0128,97.1563,2200.0
2013-05-24 11:35:00,108.28,108.61,108.15,108.56,14200.0,97.1025,97.3984,96.9859,97.3536,14200.0
2013-05-24 11:40:00,108.51,108.75,108.42,108.45,3100.0,97.3088,97.524,97.228,97.2549,3100.0
2013-05-24 11:45:00,108.53,108.65,108.53,108.58,800.0,97.3267,97.4343,97.3267,97.3715,800.0
2013-05-24 11:50:00,108.46,108.46,108.3,108.37,1200.0,97.2639,97.2639,97.1204,97.1832,1200.0
2013-05-24 11:55:00,108.38,108.51,108.38,108.51,1700.0,97.1922,97.3088,97.1922,97.3088,1700.0
2013-05-24 12:00:00,108.48,108.51,108.43,108.46,700.0,97.2818,97.3088,97.237,97.2639,700.0
2013-05-24 12:05:00,108.55,108.65,108.53,108.62,1500.0,97.3446,97.4343,97.3267,97.4074,1500.0
2013-05-24 12:10:00,108.48,108.63,108.4,108.63,1300.0,97.2818,97.4164,97.2101,97.4164,1300.0
2013-05-24 12:15:00,108.54,108.77,108.54,108.7,1500.0,97.3357,97.5419,97.3357,97.4791,1500.0
2013-05-24 12:20:00,108.66,108.69,108.65,108.69,700.0,97.4433,97.4702,97.4343,97.4702,700.0
2013-05-24 12:25:00,108.56,108.64,108.55,108.62,1100.0,97.3536,97.4253,97.3446,97.4074,1100.0
2013-05-24 12:30:00,108.64,108.64,108.47,108.53,2200.0,97.4253,97.4253,97.2729,97.3267,2200.0
2013-05-24 12:35:00,108.49,108.55,108.42,108.55,1600.0,97.2908,97.3446,97.228,97.3446,1600.0
2013-05-24 12:40:00,108.45,108.52,108.45,108.52,800.0,97.2549,97.3177,97.2549,97.3177,800.0
2013-05-24 12:45:00,108.52,108.7,108.52,108.61,1100.0,97.3177,97.4791,97.3177,97.3984,1100.0
2013-05-24 12:50:00,108.57,108.57,108.46,108.46,126600.0,97.3626,97.3626,97.2639,97.2639,126600.0
2013-05-24 12:55:00,108.54,108.66,108.54,108.66,400.0,97.3357,97.4433,97.3357,97.4433,400.0
2013-05-24 13:00:00,108.64,108.76,108.64,108.71,1300.0,97.4253,97.5329,97.4253,97.4881,1300.0
2013-05-24 13:05:00,108.73,108.89,108.73,108.86,1900.0,97.506,97.6495,97.506,97.6226,1900.0
2013-05-24 13:10:00,108.9,109.05,108.9,108.94,3200.0,97.6585,97.793,97.6585,97.6944,3200.0
2013-05-24 13:15:00,108.95,109.19,108.95,109.19,1200.0,97.7033,97.9186,97.7033,97.9186,1200.0
2013-05-24 13:20:00,109.19,109.38,109.11,109.33,2600.0,97.9186,98.0889,97.8468,98.0441,2600.0
2013-05-24 13:25:00,109.21,109.47,109.21,109.41,1600.0,97.9365,98.1697,97.9365,98.1158,1600.0
2013-05-24 13:30:00,109.35,109.35,109.12,109.27,1800.0,98.062,98.062,97.8558,97.9903,1800.0
2013-05-24 13:35:00,109.33,109.33,109.27,109.3,500.0,98.0441,98.0441,97.9903,98.0172,500.0
2013-05-24 13:40:00,109.29,109.29,109.09,109.13,4300.0,98.0082,98.0082,97.8289,97.8648,4300.0
2013-05-24 13:45:00,109.1,109.25,109.09,109.21,1200.0,97.8378,97.9724,97.8289,97.9365,1200.0
2013-05-24 13:50:00,109.15,109.15,108.99,108.99,1300.0,97.8827,97.8827,97.7392,97.7392,1300.0
2013-05-24 13:55:00,108.99,109.05,108.87,109.01,9300.0,97.7392,97.793,97.6316,97.7571,9300.0
2013-05-24 14:00:00,108.97,108.97,108.69,108.69,2700.0,97.7213,97.7213,97.4702,97.4702,2700.0
2013-05-24 14:05:00,108.79,108.79,108.64,108.64,900.0,97.5598,97.5598,97.4253,97.4253,900.0
2013-05-24 14:10:00,108.74,108.74,108.59,108.72,2400.0,97.515,97.515,97.3805,97.4971,2400.0
2013-05-24 14:15:00,108.72,108.87,108.72,108.84,1300.0,97.4971,97.6316,97.4971,97.6047,1300.0
2013-05-24 14:20:00,108.79,108.79,108.6,108.65,2500.0,97.5598,97.5598,97.3895,97.4343,2500.0
2013-05-24 14:25:00,108.57,108.64,108.57,108.64,1100.0,97.3626,97.4253,97.3626,97.4253,1100.0
2013-05-24 14:30:00,108.61,108.61,108.48,108.51,2700.0,97.3984,97.3984,97.2818,97.3088,2700.0
2013-05-24 14:35:00,108.5,108.59,108.39,108.59,3300.0,97.2998,97.3805,97.2011,97.3805,3300.0
2013-05-24 14:40:00,108.52,108.55,108.38,108.55,1300.0,97.3177,97.3446,97.1922,97.3446,1300.0
2013-05-24 14:45:00,108.45,108.57,108.45,108.51,700.0,97.2549,97.3626,97.2549,97.3088,700.0
2013-05-24 14:50:00,108.49,108.61,108.49,108.51,1200.0,97.2908,97.3984,97.2908,97.3088,1200.0
2013-05-24 14:55:00,108.5,108.62,108.34,108.53,2300.0,97.2998,97.4074,97.1563,97.3267,2300.0
2013-05-24 15:00:00,108.51,108.63,108.37,108.53,3200.0,97.3088,97.4164,97.1832,97.3267,3200.0
2013-05-24 15:05:00,108.45,108.62,108.45,108.62,3200.0,97.2549,97.4074,97.2549,97.4074,3200.0
2013-05-24 15:10:00,108.54,108.73,108.53,108.73,5300.0,97.3357,97.506,97.3267,97.506,5300.0
2013-05-24 15:15:00,108.65,108.7,108.55,108.65,3800.0,97.4343,97.4791,97.3446,97.4343,3800.0
2013-05-24 15:20:00,108.62,108.69,108.59,108.59,3100.0,97.4074,97.4702,97.3805,97.3805,3100.0
2013-05-24 15:25:00,108.6,108.69,108.59,108.62,2700.0,97.3895,97.4702,97.3805,97.4074,2700.0
2013-05-24 15:30:00,108.62,108.67,108.45,108.67,7200.0,97.4074,97.4522,97.2549,97.4522,7200.0
2013-05-24 15:35:00,108.65,108.65,108.16,108.21,4500.0,97.4343,97.4343,96.9949,97.0397,4500.0
2013-05-24 15:40:00,108.19,108.33,108.16,108.16,4400.0,97.0218,97.1473,96.9949,96.9949,4400.0
2013-05-24 15:45:00,108.15,108.3,108.02,108.15,17000.0,96.9859,97.1204,96.8693,96.9859,17000.0
2013-05-24 15:50:00,108.15,108.24,107.94,108.08,18500.0,96.9859,97.0666,96.7976,96.9231,18500.0
2013-05-24 15:55:00,108.04,108.27,108.02,108.23,18600.0,96.8873,97.0935,96.8693,97.0577,18600.0
2013-05-28 09:30:00,110.09,110.21,110.04,110.21,4100.0,98.7257,98.8333,98.6808,98.8333,4100.0
2013-05-28 09:35:00,110.28,110.61,110.22,110.29,3700.0,98.896,99.192,98.8422,98.905,3700.0
2013-05-28 09:40:00,110.16,110.22,110.16,110.2,1600.0,98.7884,98.8422,98.7884,98.8243,1600.0
2013-05-28 09:45:00,110.2,110.6,110.2,110.6,6300.0,98.8243,99.183,98.8243,99.183,6300.0
2013-05-28 09:50:00,110.67,110.71,110.55,110.68,2200.0,99.2458,99.2817,99.1382,99.2547,2200.0
2013-05-28 09:55:00,110.56,110.69,110.44,110.45,1600.0,99.1471,99.2637,99.0395,99.0485,1600.0
2013-05-28 10:00:00,110.65,110.68,110.46,110.6,1300.0,99.2278,99.2547,99.0575,99.183,1300.0
2013-05-28 10:05:00,110.64,110.82,110.6,110.82,3400.0,99.2189,99.3803,99.183,99.3803,3400.0
2013-05-28 10:10:00,110.8,110.82,110.28,110.28,17000.0,99.3624,99.3803,98.896,98.896,17000.0
2013-05-28 10:15:00,110.23,110.41,110.21,110.39,9200.0,98.8512,99.0126,98.8333,98.9947,9200.0
2013-05-28 10:20:00,110.38,110.48,110.35,110.48,1600.0,98.9857,99.0754,98.9588,99.0754,1600.0
2013-05-28 10:25:00,110.44,110.57,110.38,110.49,3100.0,99.0395,99.1561,98.9857,99.0844,3100.0
2013-05-28 10:30:00,110.44,110.47,110.36,110.4,3900.0,99.0395,99.0664,98.9678,99.0037,3900.0
2013-05-28 10:35:00,110.4,110.52,110.28,110.37,25800.0,99.0037,99.1113,98.896,98.9767,25800.0
2013-05-28 10:40:00,110.45,110.47,110.26,110.37,13800.0,99.0485,99.0664,98.8781,98.9767,13800.0
2013-05-28 10:45:00,110.37,110.4,110.27,110.27,11700.0,98.9767,99.0037,98.8871,98.8871,11700.0
2013-05-28 10:50:00,110.26,110.26,109.82,109.94,3200.0,98.8781,98.8781,98.4835,98.5911,3200.0
2013-05-28 10:55:00,110.03,110.07,109.79,109.89,7400.0,98.6718,98.7077,98.4566,98.5463,7400.0
2013-05-28 11:00:00,109.86,109.86,109.35,109.47,42400.0,98.5194,98.5194,98.062,98.1697,42400.0
2013-05-28 11:05:00,109.45,109.69,109.37,109.49,88600.0,98.1517,98.3669,98.08,98.1876,88600.0
2013-05-28 11:10:00,109.55,109.73,109.49,109.73,1700.0,98.2414,98.4028,98.1876,98.4028,1700.0
2013-05-28 11:15:00,109.8,110.07,109.79,110.07,2600.0,98.4656,98.7077,98.4566,98.7077,2600.0
2013-05-28 11:20:00,110.05,110.05,109.96,110.0,1500.0,98.6898,98.6898,98.6091,98.6449,1500.0
2013-05-28 11:25:00,110.05,110.39,110.05,110.39,1900.0,98.6898,98.9947,98.6898,98.9947,1900.0
2013-05-28 11:30:00,110.44,110.44,110.27,110.36,4800.0,99.0395,99.0395,98.8871,98.9678,4800.0
2013-05-28 11:35:00,110.32,110.32,110.03,110.09,2300.0,98.9319,98.9319,98.6718,98.7257,2300.0
2013-05-28 11:40:00,110.19,110.21,110.19,110.21,200.0,98.8153,98.8333,98.8153,98.8333,200.0
2013-05-28 11:45:00,110.12,110.12,110.03,110.03,400.0,98.7526,98.7526,98.6718,98.6718,400.0
2013-05-28 11:50:00,110.02,110.08,109.98,109.98,1700.0,98.6629,98.7167,98.627,98.627,1700.0
2013-05-28 11:55:00,109.99,109.99,109.75,109.75,3400.0,98.636,98.636,98.4208,98.4208,3400.0
2013-05-28 12:00:00,109.64,109.89,109.64,109.87,2300.0,98.3221,98.5463,98.3221,98.5284,2300.0
2013-05-28 12:05:00,109.94,110.11,109.87,110.05,19100.0,98.5911,98.7436,98.5284,98.6898,19100.0
2013-05-28 12:10:00,110.05,110.05,110.05,110.05,100.0,98.6898,98.6898,98.6898,98.6898,100.0
2013-05-28 12:15:00,109.97,110.09,109.94,110.09,4800.0,98.618,98.7257,98.5911,98.7257,4800.0
2013-05-28 12:20:00,110.14,110.25,110.14,110.25,2000.0,98.7705,98.8691,98.7705,98.8691,2000.0
2013-05-28 12:25:00,110.19,110.35,110.18,110.35,1100.0,98.8153,98.9588,98.8064,98.9588,1100.0
2013-05-28 12:30:00,110.27,110.28,110.23,110.26,1500.0,98.8871,98.896,98.8512,98.8781,1500.0
2013-05-28 12:35:00,110.2,110.25,110.2,110.25,500.0,98.8243,98.8691,98.8243,98.8691,500.0
2013-05-28 12:40:00,110.35,110.49,110.35,110.49,1200.0,98.9588,99.0844,98.9588,99.0844,1200.0
2013-05-28 12:45:00,110.49,110.49,110.49,110.49,0.0,99.0844,99.0844,99.0844,99.0844,0.0
2013-05-28 12:50:00,110.56,110.61,110.56,110.61,700.0,99.1471,99.192,99.1471,99.192,700.0
2013-05-28 12:55:00,110.57,110.57,110.42,110.49,3400.0,99.1561,99.1561,99.0216,99.0844,3400.0
2013-05-28 13:00:00,110.51,110.67,110.51,110.61,2700.0,99.1023,99.2458,99.1023,99.192,2700.0
2013-05-28 13:05:00,110.54,110.54,110.54,110.54,200.0,99.1292,99.1292,99.1292,99.1292,200.0
2013-05-28 13:10:00,110.5,110.54,110.39,110.54,2200.0,99.0933,99.1292,98.9947,99.1292,2200.0
2013-05-28 13:15:00,110.5,110.5,110.5,110.5,1400.0,99.0933,99.0933,99.0933,99.0933,1400.0
2013-05-28 13:20:00,110.48,110.49,110.48,110.49,200.0,99.0754,99.0844,99.0754,99.0844,200.0
2013-05-28 13:25:00,110.5,110.66,110.5,110.56,1200.0,99.0933,99.2368,99.0933,99.1471,1200.0
2013-05-28 13:30:00,110.47,110.47,110.3,110.33,1300.0,99.0664,99.0664,98.914,98.9409,1300.0
2013-05-28 13:35:00,110.37,110.42,110.37,110.42,700.0,98.9767,99.0216,98.9767,99.0216,700.0
2013-05-28 13:40:00,110.36,110.36,110.25,110.25,3200.0,98.9678,98.9678,98.8691,98.8691,3200.0
2013-05-28 13:45:00,110.2,110.31,110.17,110.31,1000.0,98.8243,98.9229,98.7974,98.9229,1000.0
2013-05-28 13:50:00,110.33,110.33,110.18,110.2,5100.0,98.9409,98.9409,98.8064,98.8243,5100.0
2013-05-28 13:55:00,110.2,110.27,110.09,110.27,6300.0,98.8243,98.8871,98.7257,98.8871,6300.0
2013-05-28 14:00:00,110.15,110.15,109.93,109.94,4400.0,98.7795,98.7795,98.5822,98.5911,4400.0
2013-05-28 14:05:00,110.03,110.1,109.91,110.1,1800.0,98.6718,98.7346,98.5642,98.7346,1800.0
2013-05-28 14:10:00,110.1,110.1,109.95,109.99,2500.0,98.7346,98.7346,98.6001,98.636,2500.0
2013-05-28 14:15:00,110.02,110.13,109.99,110.11,2300.0,98.6629,98.7615,98.636,98.7436,2300.0
2013-05-28 14:20:00,110.05,110.29,109.95,110.26,19000.0,98.6898,98.905,98.6001,98.8781,19000.0
2013-05-28 14:25:00,110.2,110.22,109.91,109.99,13400.0,98.8243,98.8422,98.5642,98.636,13400.0
2013-05-28 14:30:00,109.98,110.11,109.96,110.11,1300.0,98.627,98.7436,98.6091,98.7436,1300.0
2013-05-28 14:35:00,109.97,110.02,109.85,109.85,1000.0,98.618,98.6629,98.5104,98.5104,1000.0
2013-05-28 14:40:00,109.83,109.9,109.82,109.82,1900.0,98.4925,98.5553,98.4835,98.4835,1900.0
2013-05-28 14:45:00,109.84,109.88,109.78,109.86,2100.0,98.5015,98.5373,98.4477,98.5194,2100.0
2013-05-28 14:50:00,109.87,110.05,109.82,110.04,2100.0,98.5284,98.6898,98.4835,98.6808,2100.0
2013-05-28 14:55:00,109.95,109.95,109.8,109.83,3900.0,98.6001,98.6001,98.4656,98.4925,3900.0
2013-05-28 15:00:00,109.85,109.94,109.78,109.91,10700.0,98.5104,98.5911,98.4477,98.5642,10700.0
2013-05-28 15:05:00,109.9,109.92,109.79,109.84,3400.0,98.5553,98.5732,98.4566,98.5015,3400.0
2013-05-28 15:10:00,109.8,109.82,109.72,109.72,1900.0,98.4656,98.4835,98.3938,98.3938,1900.0
2013-05-28 15:15:00,109.71,109.79,109.71,109.77,1600.0,98.3849,98.4566,98.3849,98.4387,1600.0
2013-05-28 15:20:00,109.81,109.81,109.7,109.74,1700.0,98.4746,98.4746,98.3759,98.4118,1700.0
2013-05-28 15:25:00,109.76,109.76,109.59,109.59,5600.0,98.4297,98.4297,98.2773,98.2773,5600.0
2013-05-28 15:30:00,109.6,109.6,109.58,109.6,25400.0,98.2862,98.2862,98.2683,98.2862,25400.0
2013-05-28 15:35:00,109.59,109.69,109.52,109.63,10000.0,98.2773,98.3669,98.2145,98.3131,10000.0
2013-05-28 15:40:00,109.65,109.98,109.65,109.92,4500.0,98.3311,98.627,98.3311,98.5732,4500.0
2013-05-28 15:45:00,109.82,109.91,109.6,109.91,6200.0,98.4835,98.5642,98.2862,98.5642,6200.0
2013-05-28 15:50:00,109.86,110.09,109.78,109.93,10600.0,98.5194,98.7257,98.4477,98.5822,10600.0
2013-05-28 15:55:00,109.92,110.06,109.91,109.98,12700.0,98.5732,98.6987,98.5642,98.627,12700.0
2013-05-29 09:30:00,109.24,109.24,108.92,108.92,2400.0,97.9634,97.9634,97.6764,97.6764,2400.0
2013-05-29 09:35:00,109.05,109.05,108.74,108.74,800.0,97.793,97.793,97.515,97.515,800.0
2013-05-29 09:40:00,108.74,108.74,107.95,107.95,2300.0,97.515,97.515,96.8066,96.8066,2300.0
2013-05-29 09:45:00,107.96,108.24,107.96,108.07,600.0,96.8155,97.0666,96.8155,96.9142,600.0
2013-05-29 09:50:00,108.25,108.8,108.25,108.8,1600.0,97.0756,97.5688,97.0756,97.5688,1600.0
2013-05-29 09:55:00,108.75,108.75,108.4,108.67,3200.0,97.524,97.524,97.2101,97.4522,3200.0
2013-05-29 10:00:00,108.62,109.09,108.57,108.93,5600.0,97.4074,97.8289,97.3626,97.6854,5600.0
2013-05-29 10:05:00,108.92,108.92,108.67,108.71,2200.0,97.6764,97.6764,97.4522,97.4881,2200.0
2013-05-29 10:10:00,108.65,108.89,108.64,108.89,2200.0,97.4343,97.6495,97.4253,97.6495,2200.0
2013-05-29 10:15:00,108.95,109.3,108.94,109.29,16500.0,97.7033,98.0172,97.6944,98.0082,16500.0
2013-05-29 10:20:00,109.21,109.5,109.01,109.05,17400.0,97.9365,98.1966,97.7571,97.793,17400.0
2013-05-29 10:25:00,109.12,109.15,108.57,108.62,1800.0,97.8558,97.8827,97.3626,97.4074,1800.0
2013-05-29 10:30:00,108.61,108.97,108.45,108.97,6700.0,97.3984,97.7213,97.2549,97.7213,6700.0
2013-05-29 10:35:00,108.87,108.9,108.79,108.79,700.0,97.6316,97.6585,97.5598,97.5598,700.0
2013-05-29 10:40:00,108.49,108.57,108.45,108.55,1800.0,97.2908,97.3626,97.2549,97.3446,1800.0
2013-05-29 10:45:00,108.55,108.56,108.15,108.23,8500.0,97.3446,97.3536,96.9859,97.0577,8500.0
2013-05-29 10:50:00,108.24,108.41,108.15,108.37,13600.0,97.0666,97.2191,96.9859,97.1832,13600.0
2013-05-29 10:55:00,108.3,108.3,108.13,108.15,1200.0,97.1204,97.1204,96.968,96.9859,1200.0
2013-05-29 11:00:00,108.16,108.22,107.88,108.11,6100.0,96.9949,97.0487,96.7438,96.95,6100.0
2013-05-29 11:05:00,108.0,108.12,108.0,108.12,4900.0,96.8514,96.959,96.8514,96.959,4900.0
2013-05-29 11:10:00,108.19,108.28,108.09,108.14,1600.0,97.0218,97.1025,96.9321,96.9769,1600.0
2013-05-29 11:15:00,108.33,108.39,108.33,108.39,600.0,97.1473,97.2011,97.1473,97.2011,600.0
2013-05-29 11:20:00,108.33,108.57,108.33,108.57,8100.0,97.1473,97.3626,97.1473,97.3626,8100.0
2013-05-29 11:25:00,108.66,108.86,108.66,108.83,2900.0,97.4433,97.6226,97.4433,97.5957,2900.0
2013-05-29 11:30:00,108.79,108.79,108.47,108.47,1500.0,97.5598,97.5598,97.2729,97.2729,1500.0
2013-05-29 11:35:00,108.29,108.33,108.18,108.29,1800.0,97.1115,97.1473,97.0128,97.1115,1800.0
2013-05-29 11:40:00,108.17,108.32,108.09,108.28,900.0,97.0039,97.1384,96.9321,97.1025,900.0
2013-05-29 11:45:00,108.34,108.64,108.32,108.59,800.0,97.1563,97.4253,97.1384,97.3805,800.0
2013-05-29 11:50:00,108.58,108.58,108.41,108.43,800.0,97.3715,97.3715,97.2191,97.237,800.0
2013-05-29 11:55:00,108.42,108.69,108.41,108.59,25900.0,97.228,97.4702,97.2191,97.3805,25900.0
2013-05-29 12:00:00,108.55,108.68,108.54,108.68,1800.0,97.3446,97.4612,97.3357,97.4612,1800.0
2013-05-29 12:05:00,108.73,108.73,108.59,108.59,900.0,97.506,97.506,97.3805,97.3805,900.0
2013-05-29 12:10:00,108.6,108.71,108.58,108.6,5000.0,97.3895,97.4881,97.3715,97.3895,5000.0
2013-05-29 12:15:00,108.59,108.84,108.58,108.84,8100.0,97.3805,97.6047,97.3715,97.6047,8100.0
2013-05-29 12:20:00,108.88,108.88,108.77,108.8,300.0,97.6406,97.6406,97.5419,97.5688,300.0
2013-05-29 12:25:00,108.91,108.91,108.81,108.81,400.0,97.6675,97.6675,97.5778,97.5778,400.0
2013-05-29 12:30:00,108.86,108.94,108.84,108.94,500.0,97.6226,97.6944,97.6047,97.6944,500.0
2013-05-29 12:35:00,108.82,108.93,108.82,108.93,1200.0,97.5868,97.6854,97.5868,97.6854,1200.0
2013-05-29 12:40:00,108.93,108.93,108.84,108.85,2600.0,97.6854,97.6854,97.6047,97.6137,2600.0
2013-05-29 12:45:00,108.84,108.9,108.59,108.59,3000.0,97.6047,97.6585,97.3805,97.3805,3000.0
2013-05-29 12:50:00,108.65,108.65,108.51,108.51,500.0,97.4343,97.4343,97.3088,97.3088,500.0
2013-05-29 12:55:00,108.38,108.4,108.3,108.34,3400.0,97.1922,97.2101,97.1204,97.1563,3400.0
2013-05-29 13:00:00,108.28,108.58,108.28,108.38,1900.0,97.1025,97.3715,97.1025,97.1922,1900.0
2013-05-29 13:05:00,108.44,108.61,108.44,108.54,1300.0,97.246,97.3984,97.246,97.3357,1300.0
2013-05-29 13:10:00,108.49,108.52,108.31,108.43,2400.0,97.2908,97.3177,97.1294,97.237,2400.0
2013-05-29 13:15:00,108.4,108.54,108.4,108.43,1300.0,97.2101,97.3357,97.2101,97.237,1300.0
2013-05-29 13:20:00,108.46,108.6,108.46,108.57,3800.0,97.2639,97.3895,97.2639,97.3626,3800.0
2013-05-29 13:25:00,108.54,108.59,108.45,108.56,3000.0,97.3357,97.3805,97.2549,97.3536,3000.0
2013-05-29 13:30:00,108.54,108.6,108.53,108.54,900.0,97.3357,97.3895,97.3267,97.3357,900.0
2013-05-29 13:35:00,108.57,108.99,108.57,108.99,1200.0,97.3626,97.7392,97.3626,97.7392,1200.0
2013-05-29 13:40:00,108.91,109.06,108.91,109.06,900.0,97.6675,97.802,97.6675,97.802,900.0
2013-05-29 13:45:00,109.01,109.09,108.88,108.88,2500.0,97.7571,97.8289,97.6406,97.6406,2500.0
2013-05-29 13:50:00,108.9,108.94,108.75,108.88,1900.0,97.6585,97.6944,97.524,97.6406,1900.0
2013-05-29 13:55:00,108.91,109.12,108.79,109.06,1600.0,97.6675,97.8558,97.5598,97.802,1600.0
2013-05-29 14:00:00,109.1,109.19,108.97,109.07,2900.0,97.8378,97.9186,97.7213,97.8109,2900.0
2013-05-29 14:05:00,109.07,109.27,109.05,109.26,1600.0,97.8109,97.9903,97.793,97.9813,1600.0
2013-05-29 14:10:00,109.24,109.31,109.1,109.26,1400.0,97.9634,98.0262,97.8378,97.9813,1400.0
2013-05-29 14:15:00,109.12,109.12,108.91,108.98,1500.0,97.8558,97.8558,97.6675,97.7302,1500.0
2013-05-29 14:20:00,109.13,109.21,108.96,109.16,5400.0,97.8648,97.9365,97.7123,97.8917,5400.0
2013-05-29 14:25:00,109.19,109.25,109.09,109.16,8500.0,97.9186,97.9724,97.8289,97.8917,8500.0
2013-05-29 14:30:00,109.17,109.28,109.13,109.28,2400.0,97.9006,97.9993,97.8648,97.9993,2400.0
2013-05-29 14:35:00,109.18,109.19,109.01,109.14,3200.0,97.9096,97.9186,97.7571,97.8737,3200.0
2013-05-29 14:40:00,109.11,109.22,108.95,109.22,1900.0,97.8468,97.9455,97.7033,97.9455,1900.0
2013-05-29 14:45:00,109.21,109.33,109.21,109.24,3900.0,97.9365,98.0441,97.9365,97.9634,3900.0
2013-05-29 14:50:00,109.2,109.35,109.18,109.27,3300.0,97.9275,98.062,97.9096,97.9903,3300.0
2013-05-29 14:55:00,109.3,109.44,109.2,109.2,7200.0,98.0172,98.1428,97.9275,97.9275,7200.0
2013-05-29 15:00:00,109.24,109.32,109.16,109.25,6300.0,97.9634,98.0351,97.8917,97.9724,6300.0
2013-05-29 15:05:00,109.24,109.37,109.24,109.35,3700.0,97.9634,98.08,97.9634,98.062,3700.0
2013-05-29 15:10:00,109.39,109.59,109.31,109.53,8400.0,98.0979,98.2773,98.0262,98.2235,8400.0
2013-05-29 15:15:00,109.51,109.6,109.34,109.44,4300.0,98.2055,98.2862,98.0531,98.1428,4300.0
2013-05-29 15:20:00,109.4,109.6,109.34,109.51,6200.0,98.1069,98.2862,98.0531,98.2055,6200.0
2013-05-29 15:25:00,109.56,109.74,109.55,109.67,8100.0,98.2504,98.4118,98.2414,98.349,8100.0
2013-05-29 15:30:00,109.67,109.88,109.6,109.82,5700.0,98.349,98.5373,98.2862,98.4835,5700.0
2013-05-29 15:35:00,109.81,109.88,109.69,109.73,5100.0,98.4746,98.5373,98.3669,98.4028,5100.0
2013-05-29 15:40:00,109.78,109.9,109.78,109.8,4000.0,98.4477,98.5553,98.4477,98.4656,4000.0
2013-05-29 15:45:00,109.79,109.82,109.32,109.32,9700.0,98.4566,98.4835,98.0351,98.0351,9700.0
2013-05-29 15:50:00,109.34,109.59,109.33,109.53,11500.0,98.0531,98.2773,98.0441,98.2235,11500.0
2013-05-29 15:55:00,109.53,109.75,109.46,109.64,55400.0,98.2235,98.4208,98.1607,98.3221,55400.0
2013-05-30 09:30:00,109.36,110.07,108.59,110.07,3300.0,98.4258,99.0648,97.7328,99.0648,3300.0
2013-05-30 09:35:00,109.94,109.94,109.52,109.86,500.0,98.9478,98.9478,98.5698,98.8758,500.0
2013-05-30 09:40:00,109.85,110.25,109.81,110.24,3200.0,98.8668,99.2268,98.8308,99.2178,3200.0
2013-05-30 09:45:00,110.26,110.46,110.07,110.38,4400.0,99.2358,99.4158,99.0648,99.3438,4400.0
2013-05-30 09:50:00,110.38,110.5,110.28,110.44,2600.0,99.3438,99.4518,99.2538,99.3978,2600.0
2013-05-30 09:55:00,110.39,110.44,110.25,110.25,3800.0,99.3528,99.3978,99.2268,99.2268,3800.0
2013-05-30 10:00:00,110.22,110.38,110.1,110.15,4800.0,99.1998,99.3438,99.0918,99.1368,4800.0
2013-05-30 10:05:00,110.07,110.24,110.02,110.16,7200.0,99.0648,99.2178,99.0198,99.1458,7200.0
2013-05-30 10:10:00,110.16,110.44,110.04,110.4,6600.0,99.1458,99.3978,99.0378,99.3618,6600.0
2013-05-30 10:15:00,110.44,110.45,110.2,110.22,3500.0,99.3978,99.4068,99.1818,99.1998,3500.0
2013-05-30 10:20:00,110.1,110.25,109.84,109.91,4500.0,99.0918,99.2268,98.8578,98.9208,4500.0
2013-05-30 10:25:00,109.91,109.94,109.8,109.9,3400.0,98.9208,98.9478,98.8218,98.9118,3400.0
2013-05-30 10:30:00,109.92,110.22,109.82,110.22,1500.0,98.9298,99.1998,98.8398,99.1998,1500.0
2013-05-30 10:35:00,110.21,110.27,110.16,110.16,1200.0,99.1908,99.2448,99.1458,99.1458,1200.0
2013-05-30 10:40:00,110.26,110.44,110.23,110.44,1400.0,99.2358,99.3978,99.2088,99.3978,1400.0
2013-05-30 10:45:00,110.4,110.45,110.11,110.11,900.0,99.3618,99.4068,99.1008,99.1008,900.0
2013-05-30 10:50:00,110.21,110.22,109.79,109.79,3100.0,99.1908,99.1998,98.8128,98.8128,3100.0
2013-05-30 10:55:00,109.87,110.18,109.86,110.18,1600.0,98.8848,99.1638,98.8758,99.1638,1600.0
2013-05-30 11:00:00,110.16,110.16,110.16,110.16,100.0,99.1458,99.1458,99.1458,99.1458,100.0
2013-05-30 11:05:00,110.09,110.09,109.62,109.62,4500.0,99.0828,99.0828,98.6598,98.6598,4500.0
2013-05-30 11:10:00,109.62,109.88,109.58,109.85,5000.0,98.6598,98.8938,98.6238,98.8668,5000.0
2013-05-30 11:15:00,109.83,109.88,109.7,109.86,1900.0,98.8488,98.8938,98.7318,98.8758,1900.0
2013-05-30 11:20:00,109.85,109.86,109.74,109.74,1900.0,98.8668,98.8758,98.7678,98.7678,1900.0
2013-05-30 11:25:00,109.74,109.74,109.65,109.7,600.0,98.7678,98.7678,98.6868,98.7318,600.0
2013-05-30 11:30:00,109.78,110.14,109.78,110.02,2600.0,98.8038,99.1278,98.8038,99.0198,2600.0
2013-05-30 11:35:00,109.84,110.11,109.84,110.08,24500.0,98.8578,99.1008,98.8578,99.0738,24500.0
2013-05-30 11:40:00,110.11,110.37,110.11,110.35,2200.0,99.1008,99.3348,99.1008,99.3168,2200.0
2013-05-30 11:45:00,110.33,110.36,110.26,110.26,600.0,99.2988,99.3258,99.2358,99.2358,600.0
2013-05-30 11:50:00,110.38,110.38,110.36,110.38,600.0,99.3438,99.3438,99.3258,99.3438,600.0
2013-05-30 11:55:00,110.45,110.45,110.42,110.42,200.0,99.4068,99.4068,99.3798,99.3798,200.0
2013-05-30 12:00:00,110.28,110.61,110.28,110.48,32200.0,99.2538,99.5508,99.2538,99.4338,32200.0
2013-05-30 12:05:00,110.48,110.49,110.14,110.22,1400.0,99.4338,99.4428,99.1278,99.1998,1400.0
2013-05-30 12:10:00,110.18,110.27,110.18,110.27,600.0,99.1638,99.2448,99.1638,99.2448,600.0
2013-05-30 12:15:00,110.16,110.23,110.06,110.06,500.0,99.1458,99.2088,99.0558,99.0558,500.0
2013-05-30 12:20:00,110.04,110.04,109.96,110.01,1500.0,99.0378,99.0378,98.9658,99.0108,1500.0
2013-05-30 12:25:00,109.89,109.97,109.89,109.96,700.0,98.9028,98.9748,98.9028,98.9658,700.0
2013-05-30 12:30:00,109.9,109.94,109.9,109.94,900.0,98.9118,98.9478,98.9118,98.9478,900.0
2013-05-30 12:35:00,109.99,110.0,109.9,109.92,3500.0,98.9928,99.0018,98.9118,98.9298,3500.0
2013-05-30 12:40:00,109.93,109.93,109.93,109.93,100.0,98.9388,98.9388,98.9388,98.9388,100.0
2013-05-30 12:45:00,109.92,109.99,109.92,109.98,800.0,98.9298,98.9928,98.9298,98.9838,800.0
2013-05-30 12:50:00,109.87,109.88,109.82,109.84,1600.0,98.8848,98.8938,98.8398,98.8578,1600.0
2013-05-30 12:55:00,110.02,110.04,109.97,110.04,600.0,99.0198,99.0378,98.9748,99.0378,600.0
2013-05-30 13:00:00,110.04,110.12,110.04,110.12,400.0,99.0378,99.1098,99.0378,99.1098,400.0
2013-05-30 13:05:00,110.02,110.08,110.02,110.08,400.0,99.0198,99.0738,99.0198,99.0738,400.0
2013-05-30 13:10:00,109.96,110.06,109.96,110.06,200.0,98.9658,99.0558,98.9658,99.0558,200.0
2013-05-30 13:15:00,109.94,110.29,109.94,110.16,21700.0,98.9478,99.2628,98.9478,99.1458,21700.0
2013-05-30 13:20:00,110.13,110.31,110.12,110.31,1100.0,99.1188,99.2808,99.1098,99.2808,1100.0
2013-05-30 13:25:00,110.18,110.36,110.12,110.33,2600.0,99.1638,99.3258,99.1098,99.2988,2600.0
2013-05-30 13:30:00,110.33,110.34,110.11,110.19,1900.0,99.2988,99.3078,99.1008,99.1728,1900.0
2013-05-30 13:35:00,110.14,110.5,110.14,110.5,8100.0,99.1278,99.4518,99.1278,99.4518,8100.0
2013-05-30 13:40:00,110.35,110.39,110.19,110.22,1500.0,99.3168,99.3528,99.1728,99.1998,1500.0
2013-05-30 13:45:00,110.22,110.22,110.22,110.22,0.0,99.1998,99.1998,99.1998,99.1998,0.0
2013-05-30 13:50:00,110.29,110.4,110.16,110.4,1400.0,99.2628,99.3618,99.1458,99.3618,1400.0
2013-05-30 13:55:00,110.36,110.49,110.27,110.49,900.0,99.3258,99.4428,99.2448,99.4428,900.0
2013-05-30 14:00:00,110.43,110.51,110.43,110.51,1100.0,99.3888,99.4608,99.3888,99.4608,1100.0
2013-05-30 14:05:00,110.52,110.52,110.25,110.32,1600.0,99.4698,99.4698,99.2268,99.2898,1600.0
2013-05-30 14:10:00,110.32,110.42,110.21,110.42,900.0,99.2898,99.3798,99.1908,99.3798,900.0
2013-05-30 14:15:00,110.42,110.5,110.38,110.38,2400.0,99.3798,99.4518,99.3438,99.3438,2400.0
2013-05-30 14:20:00,110.36,110.5,110.36,110.46,1300.0,99.3258,99.4518,99.3258,99.4158,1300.0
2013-05-30 14:25:00,110.48,110.58,110.48,110.58,400.0,99.4338,99.5238,99.4338,99.5238,400.0
2013-05-30 14:30:00,110.61,110.61,110.29,110.29,1300.0,99.5508,99.5508,99.2628,99.2628,1300.0
2013-05-30 14:35:00,110.28,110.59,110.28,110.59,2200.0,99.2538,99.5328,99.2538,99.5328,2200.0
2013-05-30 14:40:00,110.5,110.58,110.5,110.58,600.0,99.4518,99.5238,99.4518,99.5238,600.0
2013-05-30 14:45:00,110.63,110.77,110.63,110.77,700.0,99.5688,99.6948,99.5688,99.6948,700.0
2013-05-30 14:50:00,110.72,110.74,110.69,110.73,1100.0,99.6498,99.6678,99.6228,99.6588,1100.0
2013-05-30 14:55:00,110.77,110.77,110.65,110.65,800.0,99.6948,99.6948,99.5868,99.5868,800.0
2013-05-30 15:00:00,110.69,110.69,110.54,110.62,2700.0,99.6228,99.6228,99.4878,99.5598,2700.0
2013-05-30 15:05:00,110.62,110.71,110.55,110.7,3300.0,99.5598,99.6408,99.4968,99.6318,3300.0
2013-05-30 15:10:00,110.67,110.78,110.49,110.49,9200.0,99.6048,99.7038,99.4428,99.4428,9200.0
2013-05-30 15:15:00,110.55,110.76,110.55,110.76,2300.0,99.4968,99.6858,99.4968,99.6858,2300.0
2013-05-30 15:20:00,110.67,110.72,110.63,110.68,28800.0,99.6048,99.6498,99.5688,99.6138,28800.0
2013-05-30 15:25:00,110.66,110.71,110.6,110.62,2400.0,99.5958,99.6408,99.5418,99.5598,2400.0
2013-05-30 15:30:00,110.6,110.7,110.5,110.54,9500.0,99.5418,99.6318,99.4518,99.4878,9500.0
2013-05-30 15:35:00,110.53,110.65,110.51,110.58,5400.0,99.4788,99.5868,99.4608,99.5238,5400.0
2013-05-30 15:40:00,110.57,110.68,110.51,110.6,4800.0,99.5148,99.6138,99.4608,99.5418,4800.0
2013-05-30 15:45:00,110.57,110.57,110.31,110.42,8000.0,99.5148,99.5148,99.2808,99.3798,8000.0
2013-05-30 15:50:00,110.42,110.53,110.3,110.43,12000.0,99.3798,99.4788,99.2718,99.3888,12000.0
2013-05-30 15:55:00,110.39,110.67,110.36,110.56,14500.0,99.3528,99.6048,99.3258,99.5058,14500.0
2013-05-31 09:35:00,109.89,110.06,109.73,109.91,2500.0,98.9028,99.0558,98.7588,98.9208,2500.0
2013-05-31 09:40:00,110.02,110.51,109.85,110.5,1900.0,99.0198,99.4608,98.8668,99.4518,1900.0
2013-05-31 09:45:00,110.44,110.45,110.38,110.45,400.0,99.3978,99.4068,99.3438,99.4068,400.0
2013-05-31 09:50:00,110.64,110.64,110.45,110.45,300.0,99.5778,99.5778,99.4068,99.4068,300.0
2013-05-31 09:55:00,110.38,110.41,110.29,110.29,1000.0,99.3438,99.3708,99.2628,99.2628,1000.0
2013-05-31 10:00:00,110.48,110.59,110.38,110.42,1100.0,99.4338,99.5328,99.3438,99.3798,1100.0
2013-05-31 10:05:00,110.42,110.42,109.84,109.84,3400.0,99.3798,99.3798,98.8578,98.8578,3400.0
2013-05-31 10:10:00,109.97,110.16,109.95,109.95,900.0,98.9748,99.1458,98.9568,98.9568,900.0
2013-05-31 10:15:00,109.89,110.02,109.82,110.02,2500.0,98.9028,99.0198,98.8398,99.0198,2500.0
2013-05-31 10:20:00,110.03,110.07,109.9,110.07,2300.0,99.0288,99.0648,98.9118,99.0648,2300.0
2013-05-31 10:25:00,109.97,110.02,109.95,109.96,800.0,98.9748,99.0198,98.9568,98.9658,800.0
2013-05-31 10:30:00,110.01,110.42,110.01,110.27,2900.0,99.0108,99.3798,99.0108,99.2448,2900.0
2013-05-31 10:35:00,110.34,110.34,110.14,110.24,900.0,99.3078,99.3078,99.1278,99.2178,900.0
2013-05-31 10:40:00,110.12,110.16,109.98,110.01,1900.0,99.1098,99.1458,98.9838,99.0108,1900.0
2013-05-31 10:45:00,109.75,109.75,109.61,109.64,1600.0,98.7768,98.7768,98.6508,98.6778,1600.0
2013-05-31 10:50:00,109.65,109.72,109.59,109.72,400.0,98.6868,98.7498,98.6328,98.7498,400.0
2013-05-31 10:55:00,109.67,109.75,109.56,109.75,1500.0,98.7048,98.7768,98.6058,98.7768,1500.0
2013-05-31 11:00:00,109.75,109.95,109.75,109.95,1600.0,98.7768,98.9568,98.7768,98.9568,1600.0
2013-05-31 11:05:00,109.94,110.37,109.92,110.34,3500.0,98.9478,99.3348,98.9298,99.3078,3500.0
2013-05-31 11:10:00,110.49,110.53,110.36,110.53,2600.0,99.4428,99.4788,99.3258,99.4788,2600.0
2013-05-31 11:15:00,110.53,110.64,110.33,110.41,3700.0,99.4788,99.5778,99.2988,99.3708,3700.0
2013-05-31 11:20:00,110.38,110.38,110.27,110.27,1500.0,99.3438,99.3438,99.2448,99.2448,1500.0
2013-05-31 11:25:00,110.27,110.4,110.26,110.34,1700.0,99.2448,99.3618,99.2358,99.3078,1700.0
2013-05-31 11:30:00,110.38,110.41,110.27,110.35,2600.0,99.3438,99.3708,99.2448,99.3168,2600.0
2013-05-31 11:35:00,110.42,110.89,110.42,110.72,2600.0,99.3798,99.8029,99.3798,99.6498,2600.0
2013-05-31 11:40:00,110.76,110.76,110.55,110.55,25000.0,99.6858,99.6858,99.4968,99.4968,25000.0
2013-05-31 11:45:00,110.7,110.94,110.68,110.74,5500.0,99.6318,99.8479,99.6138,99.6678,5500.0
2013-05-31 11:50:00,110.75,110.79,110.66,110.69,1900.0,99.6768,99.7128,99.5958,99.6228,1900.0
2013-05-31 11:55:00,110.69,110.8,110.51,110.55,28000.0,99.6228,99.7218,99.4608,99.4968,28000.0
2013-05-31 12:00:00,110.5,110.5,110.17,110.2,2900.0,99.4518,99.4518,99.1548,99.1818,2900.0
2013-05-31 12:05:00,110.27,110.49,110.26,110.39,1800.0,99.2448,99.4428,99.2358,99.3528,1800.0
2013-05-31 12:10:00,110.41,110.54,110.34,110.36,1200.0,99.3708,99.4878,99.3078,99.3258,1200.0
2013-05-31 12:15:00,110.53,110.53,110.3,110.36,1800.0,99.4788,99.4788,99.2718,99.3258,1800.0
2013-05-31 12:20:00,110.25,110.68,110.23,110.5,2900.0,99.2268,99.6138,99.2088,99.4518,2900.0
2013-05-31 12:25:00,110.51,110.63,110.51,110.52,600.0,99.4608,99.5688,99.4608,99.4698,600.0
2013-05-31 12:30:00,110.47,110.48,110.35,110.45,3400.0,99.4248,99.4338,99.3168,99.4068,3400.0
2013-05-31 12:35:00,110.56,110.62,110.56,110.56,1400.0,99.5058,99.5598,99.5058,99.5058,1400.0
2013-05-31 12:40:00,110.62,110.68,110.46,110.63,2700.0,99.5598,99.6138,99.4158,99.5688,2700.0
2013-05-31 12:45:00,110.58,110.73,110.53,110.73,1300.0,99.5238,99.6588,99.4788,99.6588,1300.0
2013-05-31 12:50:00,110.62,110.73,110.59,110.62,2200.0,99.5598,99.6588,99.5328,99.5598,2200.0
2013-05-31 12:55:00,110.62,110.71,110.58,110.6,1800.0,99.5598,99.6408,99.5238,99.5418,1800.0
2013-05-31 13:00:00,110.48,110.62,110.43,110.62,2000.0,99.4338,99.5598,99.3888,99.5598,2000.0
2013-05-31 13:05:00,110.58,110.72,110.58,110.72,42400.0,99.5238,99.6498,99.5238,99.6498,42400.0
2013-05-31 13:10:00,110.69,110.73,110.62,110.72,1000.0,99.6228,99.6588,99.5598,99.6498,1000.0
2013-05-31 13:15:00,110.67,110.79,110.65,110.77,1800.0,99.6048,99.7128,99.5868,99.6948,1800.0
2013-05-31 13:20:00,110.74,110.8,110.69,110.8,1100.0,99.6678,99.7218,99.6228,99.7218,1100.0
2013-05-31 13:25:00,110.83,110.83,110.79,110.79,500.0,99.7488,99.7488,99.7128,99.7128,500.0
2013-05-31 13:30:00,110.74,110.83,110.53,110.53,1100.0,99.6678,99.7488,99.4788,99.4788,1100.0
2013-05-31 13:35:00,110.51,110.57,110.47,110.47,600.0,99.4608,99.5148,99.4248,99.4248,600.0
2013-05-31 13:40:00,110.4,110.54,110.34,110.54,3000.0,99.3618,99.4878,99.3078,99.4878,3000.0
2013-05-31 13:45:00,110.53,110.85,110.53,110.65,5800.0,99.4788,99.7668,99.4788,99.5868,5800.0
2013-05-31 13:50:00,110.65,110.65,110.59,110.59,200.0,99.5868,99.5868,99.5328,99.5328,200.0
2013-05-31 13:55:00,110.66,110.7,110.53,110.7,1000.0,99.5958,99.6318,99.4788,99.6318,1000.0
2013-05-31 14:00:00,110.7,110.7,110.55,110.6,800.0,99.6318,99.6318,99.4968,99.5418,800.0
2013-05-31 14:05:00,110.6,110.61,110.49,110.61,1500.0,99.5418,99.5508,99.4428,99.5508,1500.0
2013-05-31 14:10:00,110.59,110.68,110.55,110.66,2100.0,99.5328,99.6138,99.4968,99.5958,2100.0
2013-05-31 14:15:00,110.58,110.65,110.52,110.65,3400.0,99.5238,99.5868,99.4698,99.5868,3400.0
2013-05-31 14:20:00,110.71,110.72,110.65,110.68,1000.0,99.6408,99.6498,99.5868,99.6138,1000.0
2013-05-31 14:25:00,110.75,110.75,110.62,110.7,4500.0,99.6768,99.6768,99.5598,99.6318,4500.0
2013-05-31 14:30:00,110.63,110.75,110.57,110.69,4600.0,99.5688,99.6768,99.5148,99.6228,4600.0
2013-05-31 14:35:00,110.68,110.73,110.58,110.66,5900.0,99.6138,99.6588,99.5238,99.5958,5900.0
2013-05-31 14:40:00,110.53,110.55,110.43,110.45,3300.0,99.4788,99.4968,99.3888,99.4068,3300.0
2013-05-31 14:45:00,110.5,110.5,110.21,110.23,5700.0,99.4518,99.4518,99.1908,99.2088,5700.0
2013-05-31 14:50:00,110.23,110.23,109.9,109.9,1700.0,99.2088,99.2088,98.9118,98.9118,1700.0
2013-05-31 14:55:00,109.89,110.04,109.83,110.02,4600.0,98.9028,99.0378,98.8488,99.0198,4600.0
2013-05-31 15:00:00,109.98,110.19,109.92,110.16,5000.0,98.9838,99.1728,98.9298,99.1458,5000.0
2013-05-31 15:05:00,110.19,110.2,110.07,110.13,4200.0,99.1728,99.1818,99.0648,99.1188,4200.0
2013-05-31 15:10:00,110.13,110.31,110.08,110.17,4300.0,99.1188,99.2808,99.0738,99.1548,4300.0
2013-05-31 15:15:00,110.16,110.19,110.03,110.03,2000.0,99.1458,99.1728,99.0288,99.0288,2000.0
2013-05-31 15:20:00,110.01,110.18,110.01,110.07,8000.0,99.0108,99.1638,99.0108,99.0648,8000.0
2013-05-31 15:25:00,110.02,110.18,110.0,110.0,6400.0,99.0198,99.1638,99.0018,99.0018,6400.0
2013-05-31 15:30:00,110.0,110.07,109.68,109.74,6900.0,99.0018,99.0648,98.7138,98.7678,6900.0
2013-05-31 15:35:00,109.77,109.98,109.69,109.79,7600.0,98.7948,98.9838,98.7228,98.8128,7600.0
2013-05-31 15:40:00,109.79,110.02,109.79,109.89,4800.0,98.8128,99.0198,98.8128,98.9028,4800.0
2013-05-31 15:45:00,109.84,109.91,109.41,109.45,15100.0,98.8578,98.9208,98.4708,98.5068,15100.0
2013-05-31 15:50:00,109.37,109.46,109.24,109.25,19000.0,98.4348,98.5158,98.3178,98.3268,19000.0
2013-05-31 15:55:00,109.19,109.51,108.94,109.04,36500.0,98.2728,98.5608,98.0478,98.1378,36500.0
2013-06-03 09:30:00,108.97,109.17,108.56,108.91,5100.0,98.0748,98.2548,97.7058,98.0208,5100.0
2013-06-03 09:35:00,109.0,109.0,108.54,108.97,6400.0,98.1018,98.1018,97.6878,98.0748,6400.0
2013-06-03 09:40:00,109.0,109.0,108.27,108.39,13800.0,98.1018,98.1018,97.4448,97.5528,13800.0
2013-06-03 09:45:00,108.28,108.36,108.18,108.25,3500.0,97.4538,97.5258,97.3638,97.4268,3500.0
2013-06-03 09:50:00,108.28,109.01,108.27,108.93,3800.0,97.4538,98.1108,97.4448,98.0388,3800.0
2013-06-03 09:55:00,109.0,109.03,108.56,108.67,9200.0,98.1018,98.1288,97.7058,97.8048,9200.0
2013-06-03 10:00:00,108.67,108.72,108.18,108.63,9000.0,97.8048,97.8498,97.3638,97.7688,9000.0
2013-06-03 10:05:00,108.61,109.38,108.61,109.38,4500.0,97.7508,98.4438,97.7508,98.4438,4500.0
2013-06-03 10:10:00,109.36,109.75,109.2,109.43,1300.0,98.4258,98.7768,98.2818,98.4888,1300.0
2013-06-03 10:15:00,109.44,109.46,108.96,109.07,3400.0,98.4978,98.5158,98.0658,98.1648,3400.0
2013-06-03 10:20:00,109.14,109.46,108.97,109.02,6000.0,98.2278,98.5158,98.0748,98.1198,6000.0
2013-06-03 10:25:00,109.04,109.04,108.83,109.01,6400.0,98.1378,98.1378,97.9488,98.1108,6400.0
2013-06-03 10:30:00,109.0,109.12,108.85,109.0,8300.0,98.1018,98.2098,97.9668,98.1018,8300.0
2013-06-03 10:35:00,108.99,108.99,108.76,108.84,6100.0,98.0928,98.0928,97.8858,97.9578,6100.0
2013-06-03 10:40:00,108.83,108.83,108.35,108.71,6600.0,97.9488,97.9488,97.5168,97.8408,6600.0
2013-06-03 10:45:00,108.46,108.56,108.3,108.49,9400.0,97.6158,97.7058,97.4718,97.6428,9400.0
2013-06-03 10:50:00,108.4,108.74,108.4,108.61,2900.0,97.5618,97.8678,97.5618,97.7508,2900.0
2013-06-03 10:55:00,108.5,108.55,108.4,108.47,5400.0,97.6518,97.6968,97.5618,97.6248,5400.0
2013-06-03 11:00:00,108.42,108.61,108.33,108.46,9200.0,97.5798,97.7508,97.4988,97.6158,9200.0
2013-06-03 11:05:00,108.43,108.5,108.28,108.32,2400.0,97.5888,97.6518,97.4538,97.4898,2400.0
2013-06-03 11:10:00,108.21,108.21,107.62,108.03,6200.0,97.3908,97.3908,96.8598,97.2288,6200.0
2013-06-03 11:15:00,107.9,107.99,107.85,107.86,3500.0,97.1118,97.1928,97.0668,97.0758,3500.0
2013-06-03 11:20:00,107.68,107.79,107.48,107.58,21000.0,96.9138,97.0128,96.7338,96.8238,21000.0
2013-06-03 11:25:00,107.59,107.62,107.11,107.22,7800.0,96.8328,96.8598,96.4008,96.4998,7800.0
2013-06-03 11:30:00,107.15,107.21,106.88,107.15,4400.0,96.4368,96.4908,96.1938,96.4368,4400.0
2013-06-03 11:35:00,107.06,107.49,107.02,107.19,6800.0,96.3558,96.7428,96.3198,96.4728,6800.0
2013-06-03 11:40:00,107.26,107.59,107.11,107.59,4300.0,96.5358,96.8328,96.4008,96.8328,4300.0
2013-06-03 11:45:00,107.62,107.75,107.55,107.55,1600.0,96.8598,96.9768,96.7968,96.7968,1600.0
2013-06-03 11:50:00,107.56,107.71,107.53,107.62,4700.0,96.8058,96.9408,96.7788,96.8598,4700.0
2013-06-03 11:55:00,107.53,107.53,107.27,107.38,20400.0,96.7788,96.7788,96.5448,96.6438,20400.0
2013-06-03 12:00:00,107.51,107.6,107.44,107.51,13800.0,96.7608,96.8418,96.6978,96.7608,13800.0
2013-06-03 12:05:00,107.5,107.52,107.46,107.52,3800.0,96.7518,96.7698,96.7158,96.7698,3800.0
2013-06-03 12:10:00,107.56,107.56,107.42,107.5,4500.0,96.8058,96.8058,96.6798,96.7518,4500.0
2013-06-03 12:15:00,107.57,107.58,107.46,107.53,4100.0,96.8148,96.8238,96.7158,96.7788,4100.0
2013-06-03 12:20:00,107.5,107.64,107.47,107.6,3100.0,96.7518,96.8778,96.7248,96.8418,3100.0
2013-06-03 12:25:00,107.6,107.6,107.46,107.46,1000.0,96.8418,96.8418,96.7158,96.7158,1000.0
2013-06-03 12:30:00,107.55,107.6,107.45,107.5,7500.0,96.7968,96.8418,96.7068,96.7518,7500.0
2013-06-03 12:35:00,107.5,107.61,107.45,107.52,5200.0,96.7518,96.8508,96.7068,96.7698,5200.0
2013-06-03 12:40:00,107.55,107.56,107.5,107.56,3200.0,96.7968,96.8058,96.7518,96.8058,3200.0
2013-06-03 12:45:00,107.52,107.63,107.52,107.56,1200.0,96.7698,96.8688,96.7698,96.8058,1200.0
2013-06-03 12:50:00,107.54,107.75,107.54,107.66,6600.0,96.7878,96.9768,96.7878,96.8958,6600.0
2013-06-03 12:55:00,107.7,107.77,107.63,107.7,2200.0,96.9318,96.9948,96.8688,96.9318,2200.0
2013-06-03 13:00:00,107.74,107.89,107.7,107.87,5100.0,96.9678,97.1028,96.9318,97.0848,5100.0
2013-06-03 13:05:00,107.85,107.87,107.81,107.87,1400.0,97.0668,97.0848,97.0308,97.0848,1400.0
2013-06-03 13:10:00,107.92,107.93,107.8,107.91,2600.0,97.1298,97.1388,97.0218,97.1208,2600.0
2013-06-03 13:15:00,107.9,108.07,107.8,107.98,12200.0,97.1118,97.2648,97.0218,97.1838,12200.0
2013-06-03 13:20:00,108.0,108.08,107.94,108.02,3600.0,97.2018,97.2738,97.1478,97.2198,3600.0
2013-06-03 13:25:00,107.95,107.99,107.85,107.94,4300.0,97.1568,97.1928,97.0668,97.1478,4300.0
2013-06-03 13:30:00,107.97,108.02,107.9,107.95,2700.0,97.1748,97.2198,97.1118,97.1568,2700.0
2013-06-03 13:35:00,107.83,107.83,107.66,107.78,1600.0,97.0488,97.0488,96.8958,97.0038,1600.0
2013-06-03 13:40:00,107.71,107.85,107.59,107.6,2400.0,96.9408,97.0668,96.8328,96.8418,2400.0
2013-06-03 13:45:00,107.56,107.91,107.56,107.79,3200.0,96.8058,97.1208,96.8058,97.0128,3200.0
2013-06-03 13:50:00,107.79,108.1,107.72,107.72,3400.0,97.0128,97.2918,96.9498,96.9498,3400.0
2013-06-03 13:55:00,107.62,107.76,107.57,107.57,1800.0,96.8598,96.9858,96.8148,96.8148,1800.0
2013-06-03 14:00:00,107.56,107.66,107.42,107.66,2300.0,96.8058,96.8958,96.6798,96.8958,2300.0
2013-06-03 14:05:00,107.62,107.72,107.62,107.72,700.0,96.8598,96.9498,96.8598,96.9498,700.0
2013-06-03 14:10:00,107.83,108.01,107.83,107.95,2400.0,97.0488,97.2108,97.0488,97.1568,2400.0
2013-06-03 14:15:00,107.91,107.96,107.73,107.87,2700.0,97.1208,97.1658,96.9588,97.0848,2700.0
2013-06-03 14:20:00,107.91,107.94,107.85,107.89,700.0,97.1208,97.1478,97.0668,97.1028,700.0
2013-06-03 14:25:00,107.77,107.93,107.77,107.93,1800.0,96.9948,97.1388,96.9948,97.1388,1800.0
2013-06-03 14:30:00,107.85,107.91,107.76,107.85,2600.0,97.0668,97.1208,96.9858,97.0668,2600.0
2013-06-03 14:35:00,107.75,107.98,107.68,107.98,2300.0,96.9768,97.1838,96.9138,97.1838,2300.0
2013-06-03 14:40:00,108.12,108.44,108.02,108.28,3100.0,97.3098,97.5978,97.2198,97.4538,3100.0
2013-06-03 14:45:00,108.3,108.3,107.97,107.98,2500.0,97.4718,97.4718,97.1748,97.1838,2500.0
2013-06-03 14:50:00,107.9,108.27,107.9,108.26,3800.0,97.1118,97.4448,97.1118,97.4358,3800.0
2013-06-03 14:55:00,108.12,108.18,108.02,108.17,2300.0,97.3098,97.3638,97.2198,97.3548,2300.0
2013-06-03 15:00:00,108.16,108.33,108.04,108.15,1800.0,97.3458,97.4988,97.2378,97.3368,1800.0
2013-06-03 15:05:00,108.17,108.3,108.15,108.22,1500.0,97.3548,97.4718,97.3368,97.3998,1500.0
2013-06-03 15:10:00,108.14,108.26,108.14,108.23,1600.0,97.3278,97.4358,97.3278,97.4088,1600.0
2013-06-03 15:15:00,108.27,108.27,108.04,108.04,2300.0,97.4448,97.4448,97.2378,97.2378,2300.0
2013-06-03 15:20:00,108.05,108.35,108.05,108.26,1900.0,97.2468,97.5168,97.2468,97.4358,1900.0
2013-06-03 15:25:00,108.21,108.29,108.15,108.23,1800.0,97.3908,97.4628,97.3368,97.4088,1800.0
2013-06-03 15:30:00,108.14,108.41,108.08,108.31,3200.0,97.3278,97.5708,97.2738,97.4808,3200.0
2013-06-03 15:35:00,108.29,108.29,108.07,108.24,3900.0,97.4628,97.4628,97.2648,97.4178,3900.0
2013-06-03 15:40:00,108.23,108.66,108.23,108.57,6400.0,97.4088,97.7958,97.4088,97.7148,6400.0
2013-06-03 15:45:00,108.58,108.81,108.41,108.48,6300.0,97.7238,97.9308,97.5708,97.6338,6300.0
2013-06-03 15:50:00,108.45,108.73,108.41,108.72,6400.0,97.6068,97.8588,97.5708,97.8498,6400.0
2013-06-03 15:55:00,108.78,108.92,108.5,108.58,14900.0,97.9038,98.0298,97.6518,97.7238,14900.0
2013-06-04 09:30:00,108.72,109.33,108.69,109.33,4500.0,97.8498,98.3988,97.8228,98.3988,4500.0
2013-06-04 09:35:00,109.34,110.14,109.34,110.12,4000.0,98.4078,99.1278,98.4078,99.1098,4000.0
2013-06-04 09:40:00,109.96,109.96,109.33,109.33,6700.0,98.9658,98.9658,98.3988,98.3988,6700.0
2013-06-04 09:45:00,109.32,109.34,109.14,109.31,3300.0,98.3898,98.4078,98.2278,98.3808,3300.0
2013-06-04 09:50:00,109.11,109.29,109.11,109.2,1900.0,98.2008,98.3628,98.2008,98.2818,1900.0
2013-06-04 09:55:00,109.28,109.31,109.1,109.31,1600.0,98.3538,98.3808,98.1918,98.3808,1600.0
2013-06-04 10:00:00,109.23,109.3,109.03,109.24,5400.0,98.3088,98.3718,98.1288,98.3178,5400.0
2013-06-04 10:05:00,109.11,109.11,108.8,108.88,4500.0,98.2008,98.2008,97.9218,97.9938,4500.0
2013-06-04 10:10:00,108.51,109.12,108.51,109.09,2600.0,97.6608,98.2098,97.6608,98.1828,2600.0
2013-06-04 10:15:00,109.11,109.16,108.87,108.97,8500.0,98.2008,98.2458,97.9848,98.0748,8500.0
2013-06-04 10:20:00,108.98,109.06,108.82,108.97,5700.0,98.0838,98.1558,97.9398,98.0748,5700.0
2013-06-04 10:25:00,109.06,109.08,108.95,109.0,2000.0,98.1558,98.1738,98.0568,98.1018,2000.0
2013-06-04 10:30:00,108.93,109.37,108.84,109.37,2700.0,98.0388,98.4348,97.9578,98.4348,2700.0
2013-06-04 10:35:00,109.37,109.37,109.37,109.37,100.0,98.4348,98.4348,98.4348,98.4348,100.0
2013-06-04 10:40:00,109.39,109.56,108.92,109.56,19700.0,98.4528,98.6058,98.0298,98.6058,19700.0
2013-06-04 10:45:00,109.53,109.53,108.9,108.9,1100.0,98.5788,98.5788,98.0118,98.0118,1100.0
2013-06-04 10:50:00,108.79,109.02,108.61,108.61,6800.0,97.9128,98.1198,97.7508,97.7508,6800.0
2013-06-04 10:55:00,108.57,108.62,108.5,108.5,700.0,97.7148,97.7598,97.6518,97.6518,700.0
2013-06-04 11:00:00,108.45,108.67,108.36,108.67,1900.0,97.6068,97.8048,97.5258,97.8048,1900.0
2013-06-04 11:05:00,108.62,108.67,108.49,108.56,1400.0,97.7598,97.8048,97.6428,97.7058,1400.0
2013-06-04 11:10:00,108.64,108.73,108.64,108.73,700.0,97.7778,97.8588,97.7778,97.8588,700.0
2013-06-04 11:15:00,108.76,108.91,108.68,108.76,1200.0,97.8858,98.0208,97.8138,97.8858,1200.0
2013-06-04 11:20:00,108.73,109.2,108.73,109.19,2600.0,97.8588,98.2818,97.8588,98.2728,2600.0
2013-06-04 11:25:00,109.19,109.29,109.05,109.2,2900.0,98.2728,98.3628,98.1468,98.2818,2900.0
2013-06-04 11:30:00,109.08,109.08,108.88,108.89,1400.0,98.1738,98.1738,97.9938,98.0028,1400.0
2013-06-04 11:35:00,108.95,108.96,108.77,108.82,2300.0,98.0568,98.0658,97.8948,97.9398,2300.0
2013-06-04 11:40:00,108.98,109.07,108.92,108.97,1200.0,98.0838,98.1648,98.0298,98.0748,1200.0
2013-06-04 11:45:00,108.95,109.03,108.78,108.85,1800.0,98.0568,98.1288,97.9038,97.9668,1800.0
2013-06-04 11:50:00,108.72,108.9,108.72,108.78,1800.0,97.8498,98.0118,97.8498,97.9038,1800.0
2013-06-04 11:55:00,108.85,108.9,108.85,108.9,400.0,97.9668,98.0118,97.9668,98.0118,400.0
2013-06-04 12:00:00,108.86,108.86,108.7,108.7,1700.0,97.9758,97.9758,97.8318,97.8318,1700.0
2013-06-04 12:05:00,108.71,108.72,108.26,108.26,2200.0,97.8408,97.8498,97.4358,97.4358,2200.0
2013-06-04 12:10:00,108.16,108.35,107.98,107.99,3000.0,97.3458,97.5168,97.1838,97.1928,3000.0
2013-06-04 12:15:00,108.25,108.3,108.15,108.21,3700.0,97.4268,97.4718,97.3368,97.3908,3700.0
2013-06-04 12:20:00,108.15,108.26,108.15,108.25,900.0,97.3368,97.4358,97.3368,97.4268,900.0
2013-06-04 12:25:00,108.24,108.3,108.1,108.15,7400.0,97.4178,97.4718,97.2918,97.3368,7400.0
2013-06-04 12:30:00,108.13,108.16,107.9,107.91,7100.0,97.3188,97.3458,97.1118,97.1208,7100.0
2013-06-04 12:35:00,107.92,108.05,107.92,108.05,1000.0,97.1298,97.2468,97.1298,97.2468,1000.0
2013-06-04 12:40:00,107.98,107.98,107.97,107.98,600.0,97.1838,97.1838,97.1748,97.1838,600.0
2013-06-04 12:45:00,107.91,107.97,107.86,107.86,1600.0,97.1208,97.1748,97.0758,97.0758,1600.0
2013-06-04 12:50:00,107.86,108.0,107.86,108.0,1800.0,97.0758,97.2018,97.0758,97.2018,1800.0
2013-06-04 12:55:00,107.99,107.99,107.77,107.84,2900.0,97.1928,97.1928,96.9948,97.0578,2900.0
2013-06-04 13:00:00,107.78,107.9,107.78,107.9,400.0,97.0038,97.1118,97.0038,97.1118,400.0
2013-06-04 13:05:00,107.88,108.08,107.88,108.08,1600.0,97.0938,97.2738,97.0938,97.2738,1600.0
2013-06-04 13:10:00,108.05,108.05,107.9,107.93,800.0,97.2468,97.2468,97.1118,97.1388,800.0
2013-06-04 13:15:00,107.95,108.03,107.9,107.95,400.0,97.1568,97.2288,97.1118,97.1568,400.0
2013-06-04 13:20:00,107.96,108.02,107.7,107.7,900.0,97.1658,97.2198,96.9318,96.9318,900.0
2013-06-04 13:25:00,107.71,107.71,107.43,107.45,4600.0,96.9408,96.9408,96.6888,96.7068,4600.0
2013-06-04 13:30:00,107.35,107.65,107.35,107.6,2900.0,96.6168,96.8868,96.6168,96.8418,2900.0
2013-06-04 13:35:00,107.6,107.6,107.23,107.37,1900.0,96.8418,96.8418,96.5088,96.6348,1900.0
2013-06-04 13:40:00,107.3,107.48,107.3,107.48,1000.0,96.5718,96.7338,96.5718,96.7338,1000.0
2013-06-04 13:45:00,107.38,107.38,107.2,107.26,2100.0,96.6438,96.6438,96.4818,96.5358,2100.0
2013-06-04 13:50:00,107.25,107.39,107.1,107.35,4000.0,96.5268,96.6528,96.3918,96.6168,4000.0
2013-06-04 13:55:00,107.18,107.28,107.17,107.17,1300.0,96.4638,96.5538,96.4548,96.4548,1300.0
2013-06-04 14:00:00,107.2,107.2,106.9,106.95,3300.0,96.4818,96.4818,96.2118,96.2568,3300.0
2013-06-04 14:05:00,106.98,107.04,106.75,106.75,2800.0,96.2838,96.3378,96.0768,96.0768,2800.0
2013-06-04 14:10:00,106.8,106.89,106.8,106.89,800.0,96.1218,96.2028,96.1218,96.2028,800.0
2013-06-04 14:15:00,106.92,107.12,106.87,107.04,3500.0,96.2298,96.4098,96.1848,96.3378,3500.0
2013-06-04 14:20:00,107.11,107.13,107.05,107.05,1100.0,96.4008,96.4188,96.3468,96.3468,1100.0
2013-06-04 14:25:00,107.04,107.09,106.98,106.98,1200.0,96.3378,96.3828,96.2838,96.2838,1200.0
2013-06-04 14:30:00,107.19,107.25,107.16,107.16,1700.0,96.4728,96.5268,96.4458,96.4458,1700.0
2013-06-04 14:35:00,107.18,107.18,107.0,107.14,2900.0,96.4638,96.4638,96.3018,96.4278,2900.0
2013-06-04 14:40:00,107.22,107.26,107.1,107.1,1500.0,96.4998,96.5358,96.3918,96.3918,1500.0
2013-06-04 14:45:00,107.07,107.1,107.03,107.03,2100.0,96.3648,96.3918,96.3288,96.3288,2100.0
2013-06-04 14:50:00,107.1,107.28,107.02,107.09,7400.0,96.3918,96.5538,96.3198,96.3828,7400.0
2013-06-04 14:55:00,107.09,107.14,107.01,107.07,4900.0,96.3828,96.4278,96.3108,96.3648,4900.0
2013-06-04 15:00:00,107.12,107.13,107.04,107.1,4300.0,96.4098,96.4188,96.3378,96.3918,4300.0
2013-06-04 15:05:00,107.04,107.2,106.96,107.0,15200.0,96.3378,96.4818,96.2658,96.3018,15200.0
2013-06-04 15:10:00,106.97,106.97,106.77,106.87,13000.0,96.2748,96.2748,96.0948,96.1848,13000.0
2013-06-04 15:15:00,106.82,106.83,106.55,106.65,6700.0,96.1398,96.1488,95.8968,95.9868,6700.0
2013-06-04 15:20:00,106.65,106.8,106.57,106.7,24500.0,95.9868,96.1218,95.9148,96.0318,24500.0
2013-06-04 15:25:00,106.64,106.9,106.64,106.84,4000.0,95.9778,96.2118,95.9778,96.1578,4000.0
2013-06-04 15:30:00,106.73,106.94,106.73,106.87,10200.0,96.0588,96.2478,96.0588,96.1848,10200.0
2013-06-04 15:35:00,106.88,106.95,106.77,106.95,4400.0,96.1938,96.2568,96.0948,96.2568,4400.0
2013-06-04 15:40:00,106.95,107.05,106.78,106.89,3300.0,96.2568,96.3468,96.1038,96.2028,3300.0
2013-06-04 15:45:00,106.85,106.86,106.32,106.41,16100.0,96.1668,96.1758,95.6898,95.7708,16100.0
2013-06-04 15:50:00,106.4,106.49,106.25,106.37,11300.0,95.7618,95.8428,95.6268,95.7348,11300.0
2013-06-04 15:55:00,106.39,106.99,106.39,106.98,70200.0,95.7528,96.2928,95.7528,96.2838,70200.0
2013-06-05 09:30:00,106.34,106.35,105.96,106.34,2600.0,95.7078,95.7168,95.3658,95.7078,2600.0
2013-06-05 09:35:00,106.36,106.36,106.2,106.2,1700.0,95.7258,95.7258,95.5818,95.5818,1700.0
2013-06-05 09:40:00,106.21,106.61,106.2,106.41,2400.0,95.5908,95.9508,95.5818,95.7708,2400.0
2013-06-05 09:45:00,106.53,106.81,106.53,106.8,1600.0,95.8788,96.1308,95.8788,96.1218,1600.0
2013-06-05 09:50:00,106.67,106.73,106.59,106.64,2600.0,96.0048,96.0588,95.9328,95.9778,2600.0
2013-06-05 09:55:00,106.67,106.72,106.35,106.48,3200.0,96.0048,96.0498,95.7168,95.8338,3200.0
2013-06-05 10:00:00,106.36,106.68,106.25,106.31,3400.0,95.7258,96.0138,95.6268,95.6808,3400.0
2013-06-05 10:05:00,106.5,106.69,106.26,106.27,2700.0,95.8518,96.0228,95.6358,95.6448,2700.0
2013-06-05 10:10:00,106.27,106.27,105.9,106.11,3500.0,95.6448,95.6448,95.3118,95.5008,3500.0
2013-06-05 10:15:00,106.11,106.11,105.27,105.27,10200.0,95.5008,95.5008,94.7448,94.7448,10200.0
2013-06-05 10:20:00,105.27,105.42,105.2,105.23,4100.0,94.7448,94.8798,94.6818,94.7088,4100.0
2013-06-05 10:25:00,105.17,106.26,105.17,106.25,41700.0,94.6548,95.6358,94.6548,95.6268,41700.0
2013-06-05 10:30:00,106.19,106.23,105.77,105.96,3800.0,95.5728,95.6088,95.1948,95.3658,3800.0
2013-06-05 10:35:00,106.0,106.03,105.9,105.9,700.0,95.4018,95.4288,95.3118,95.3118,700.0
2013-06-05 10:40:00,106.02,106.34,106.02,106.19,1600.0,95.4198,95.7078,95.4198,95.5728,1600.0
2013-06-05 10:45:00,106.13,106.26,106.1,106.26,1900.0,95.5188,95.6358,95.4918,95.6358,1900.0
2013-06-05 10:50:00,106.26,106.26,105.95,106.05,1700.0,95.6358,95.6358,95.3568,95.4468,1700.0
2013-06-05 10:55:00,106.07,106.07,105.94,105.94,900.0,95.4648,95.4648,95.3478,95.3478,900.0
2013-06-05 11:00:00,105.99,105.99,105.62,105.68,1700.0,95.3928,95.3928,95.0598,95.1138,1700.0
2013-06-05 11:05:00,105.67,105.7,105.65,105.7,1200.0,95.1048,95.1318,95.0868,95.1318,1200.0
2013-06-05 11:10:00,105.58,106.27,105.46,106.27,1900.0,95.0238,95.6448,94.9158,95.6448,1900.0
2013-06-05 11:15:00,106.2,106.2,106.09,106.09,1700.0,95.5818,95.5818,95.4828,95.4828,1700.0
2013-06-05 11:20:00,106.06,106.11,105.97,106.11,1100.0,95.4558,95.5008,95.3748,95.5008,1100.0
2013-06-05 11:25:00,106.02,106.06,105.82,105.82,900.0,95.4198,95.4558,95.2398,95.2398,900.0
2013-06-05 11:30:00,105.72,105.72,105.54,105.54,1500.0,95.1498,95.1498,94.9878,94.9878,1500.0
2013-06-05 11:35:00,105.6,106.0,105.53,105.94,2200.0,95.0418,95.4018,94.9788,95.3478,2200.0
2013-06-05 11:40:00,105.84,105.89,105.81,105.81,500.0,95.2578,95.3028,95.2308,95.2308,500.0
2013-06-05 11:45:00,105.86,105.86,105.84,105.84,200.0,95.2758,95.2758,95.2578,95.2578,200.0
2013-06-05 11:50:00,105.76,105.76,105.59,105.59,1300.0,95.1858,95.1858,95.0328,95.0328,1300.0
2013-06-05 11:55:00,105.62,105.69,105.5,105.56,2900.0,95.0598,95.1228,94.9518,95.0058,2900.0
2013-06-05 12:00:00,105.5,105.76,105.45,105.45,4500.0,94.9518,95.1858,94.9068,94.9068,4500.0
2013-06-05 12:05:00,105.61,105.61,105.04,105.2,4100.0,95.0508,95.0508,94.5378,94.6818,4100.0
2013-06-05 12:10:00,105.28,105.42,105.24,105.29,1100.0,94.7538,94.8798,94.7178,94.7628,1100.0
2013-06-05 12:15:00,105.22,105.33,105.18,105.18,700.0,94.6998,94.7988,94.6638,94.6638,700.0
2013-06-05 12:20:00,105.25,105.32,105.2,105.29,500.0,94.7268,94.7898,94.6818,94.7628,500.0
2013-06-05 12:25:00,105.25,105.5,105.23,105.34,1300.0,94.7268,94.9518,94.7088,94.8078,1300.0
2013-06-05 12:30:00,105.29,105.35,105.15,105.23,2000.0,94.7628,94.8168,94.6368,94.7088,2000.0
2013-06-05 12:35:00,105.23,105.38,105.12,105.3,5600.0,94.7088,94.8438,94.6098,94.7718,5600.0
2013-06-05 12:40:00,105.36,105.43,105.29,105.29,1400.0,94.8258,94.8888,94.7628,94.7628,1400.0
2013-06-05 12:45:00,105.35,105.53,105.22,105.32,5500.0,94.8168,94.9788,94.6998,94.7898,5500.0
2013-06-05 12:50:00,105.23,105.3,105.15,105.27,2500.0,94.7088,94.7718,94.6368,94.7448,2500.0
2013-06-05 12:55:00,105.3,105.51,105.3,105.36,1300.0,94.7718,94.9608,94.7718,94.8258,1300.0
2013-06-05 13:00:00,105.23,105.57,105.21,105.46,2400.0,94.7088,95.0148,94.6908,94.9158,2400.0
2013-06-05 13:05:00,105.53,105.76,105.53,105.73,600.0,94.9788,95.1858,94.9788,95.1588,600.0
2013-06-05 13:10:00,105.77,105.91,105.67,105.75,1300.0,95.1948,95.3208,95.1048,95.1768,1300.0
2013-06-05 13:15:00,105.83,105.87,105.59,105.87,700.0,95.2488,95.2848,95.0328,95.2848,700.0
2013-06-05 13:20:00,105.73,105.73,105.73,105.73,100.0,95.1588,95.1588,95.1588,95.1588,100.0
2013-06-05 13:25:00,105.75,105.91,105.75,105.91,400.0,95.1768,95.3208,95.1768,95.3208,400.0
2013-06-05 13:30:00,105.86,105.86,105.7,105.77,1100.0,95.2758,95.2758,95.1318,95.1948,1100.0
2013-06-05 13:35:00,105.79,105.84,105.63,105.69,3400.0,95.2128,95.2578,95.0688,95.1228,3400.0
2013-06-05 13:40:00,105.75,105.75,105.65,105.7,4400.0,95.1768,95.1768,95.0868,95.1318,4400.0
2013-06-05 13:45:00,105.75,105.75,105.64,105.64,700.0,95.1768,95.1768,95.0778,95.0778,700.0
2013-06-05 13:50:00,105.57,105.68,105.57,105.66,600.0,95.0148,95.1138,95.0148,95.0958,600.0
2013-06-05 13:55:00,105.63,105.63,105.59,105.59,400.0,95.0688,95.0688,95.0328,95.0328,400.0
2013-06-05 14:00:00,105.45,105.6,105.45,105.57,6800.0,94.9068,95.0418,94.9068,95.0148,6800.0
2013-06-05 14:05:00,105.52,105.7,105.52,105.7,500.0,94.9698,95.1318,94.9698,95.1318,500.0
2013-06-05 14:10:00,105.55,105.59,105.44,105.59,800.0,94.9968,95.0328,94.8978,95.0328,800.0
2013-06-05 14:15:00,105.57,105.71,105.47,105.57,3300.0,95.0148,95.1408,94.9248,95.0148,3300.0
2013-06-05 14:20:00,105.5,105.51,105.28,105.28,700.0,94.9518,94.9608,94.7538,94.7538,700.0
2013-06-05 14:25:00,105.27,105.32,105.17,105.23,800.0,94.7448,94.7898,94.6548,94.7088,800.0
2013-06-05 14:30:00,105.14,105.14,104.81,105.06,1600.0,94.6278,94.6278,94.3307,94.5558,1600.0
2013-06-05 14:35:00,105.08,105.45,105.08,105.34,1600.0,94.5738,94.9068,94.5738,94.8078,1600.0
2013-06-05 14:40:00,105.42,105.45,105.33,105.45,500.0,94.8798,94.9068,94.7988,94.9068,500.0
2013-06-05 14:45:00,105.55,105.62,105.44,105.49,12400.0,94.9968,95.0598,94.8978,94.9428,12400.0
2013-06-05 14:50:00,105.51,105.71,105.32,105.32,2900.0,94.9608,95.1408,94.7898,94.7898,2900.0
2013-06-05 14:55:00,105.28,105.61,105.28,105.4,2500.0,94.7538,95.0508,94.7538,94.8618,2500.0
2013-06-05 15:00:00,105.48,105.48,105.26,105.26,1800.0,94.9338,94.9338,94.7358,94.7358,1800.0
2013-06-05 15:05:00,105.18,105.37,105.18,105.23,3900.0,94.6638,94.8348,94.6638,94.7088,3900.0
2013-06-05 15:10:00,105.15,105.31,105.06,105.31,1200.0,94.6368,94.7808,94.5558,94.7808,1200.0
2013-06-05 15:15:00,105.34,105.49,105.21,105.21,3300.0,94.8078,94.9428,94.6908,94.6908,3300.0
2013-06-05 15:20:00,105.13,105.22,105.06,105.2,3000.0,94.6188,94.6998,94.5558,94.6818,3000.0
2013-06-05 15:25:00,105.31,105.4,105.21,105.4,2000.0,94.7808,94.8618,94.6908,94.8618,2000.0
2013-06-05 15:30:00,105.38,105.42,105.07,105.2,3300.0,94.8438,94.8798,94.5648,94.6818,3300.0
2013-06-05 15:35:00,105.17,105.42,105.17,105.21,3400.0,94.6548,94.8798,94.6548,94.6908,3400.0
2013-06-05 15:40:00,105.21,105.34,105.11,105.14,2300.0,94.6908,94.8078,94.6008,94.6278,2300.0
2013-06-05 15:45:00,105.15,105.32,105.09,105.09,4300.0,94.6368,94.7898,94.5828,94.5828,4300.0
2013-06-05 15:50:00,105.08,105.16,104.7,104.8,10600.0,94.5738,94.6458,94.2317,94.3217,10600.0
2013-06-05 15:55:00,104.75,105.01,104.68,104.71,13000.0,94.2767,94.5108,94.2137,94.2407,13000.0
2013-06-06 09:30:00,104.69,104.69,104.16,104.16,1400.0,94.2227,94.2227,93.7457,93.7457,1400.0
2013-06-06 09:35:00,104.49,104.85,104.49,104.85,2400.0,94.0427,94.3667,94.0427,94.3667,2400.0
2013-06-06 09:40:00,104.81,105.0,104.67,104.75,37800.0,94.3307,94.5018,94.2047,94.2767,37800.0
2013-06-06 09:45:00,104.75,105.02,104.75,104.75,24000.0,94.2767,94.5198,94.2767,94.2767,24000.0
2013-06-06 09:50:00,104.99,104.99,104.36,104.64,4700.0,94.4928,94.4928,93.9257,94.1777,4700.0
2013-06-06 09:55:00,104.72,105.0,104.44,105.0,3000.0,94.2497,94.5018,93.9977,94.5018,3000.0
2013-06-06 10:00:00,105.07,105.24,104.62,104.82,8600.0,94.5648,94.7178,94.1597,94.3397,8600.0
2013-06-06 10:05:00,104.74,104.74,104.3,104.3,25200.0,94.2677,94.2677,93.8717,93.8717,25200.0
2013-06-06 10:10:00,104.3,104.31,103.68,103.72,52900.0,93.8717,93.8807,93.3137,93.3497,52900.0
2013-06-06 10:15:00,103.77,103.92,103.74,103.81,2500.0,93.3947,93.5297,93.3677,93.4307,2500.0
2013-06-06 10:20:00,103.94,104.12,103.93,103.98,1700.0,93.5477,93.7097,93.5387,93.5837,1700.0
2013-06-06 10:25:00,103.92,104.26,103.92,104.26,26300.0,93.5297,93.8357,93.5297,93.8357,26300.0
2013-06-06 10:30:00,104.21,104.54,104.13,104.44,4300.0,93.7907,94.0877,93.7187,93.9977,4300.0
2013-06-06 10:35:00,104.18,104.4,104.18,104.24,5800.0,93.7637,93.9617,93.7637,93.8177,5800.0
2013-06-06 10:40:00,104.24,104.66,104.13,104.54,4500.0,93.8177,94.1957,93.7187,94.0877,4500.0
2013-06-06 10:45:00,104.54,104.59,104.52,104.52,2200.0,94.0877,94.1327,94.0697,94.0697,2200.0
2013-06-06 10:50:00,104.58,104.59,104.25,104.39,5900.0,94.1237,94.1327,93.8267,93.9527,5900.0
2013-06-06 10:55:00,104.6,105.1,104.6,105.1,2200.0,94.1417,94.5918,94.1417,94.5918,2200.0
2013-06-06 11:00:00,105.01,105.01,104.75,104.75,3400.0,94.5108,94.5108,94.2767,94.2767,3400.0
2013-06-06 11:05:00,104.79,104.9,104.7,104.7,700.0,94.3127,94.4118,94.2317,94.2317,700.0
2013-06-06 11:10:00,104.9,105.2,104.9,105.05,2500.0,94.4118,94.6818,94.4118,94.5468,2500.0
2013-06-06 11:15:00,105.18,105.4,105.11,105.39,10100.0,94.6638,94.8618,94.6008,94.8528,10100.0
2013-06-06 11:20:00,105.39,105.67,105.38,105.58,4500.0,94.8528,95.1048,94.8438,95.0238,4500.0
2013-06-06 11:25:00,105.62,105.7,105.5,105.59,6700.0,95.0598,95.1318,94.9518,95.0328,6700.0
2013-06-06 11:30:00,105.59,105.66,105.52,105.52,1500.0,95.0328,95.0958,94.9698,94.9698,1500.0
2013-06-06 11:35:00,105.55,105.72,105.55,105.65,8900.0,94.9968,95.1498,94.9968,95.0868,8900.0
2013-06-06 11:40:00,105.7,105.74,105.5,105.5,3800.0,95.1318,95.1678,94.9518,94.9518,3800.0
2013-06-06 11:45:00,105.66,105.66,105.5,105.52,1400.0,95.0958,95.0958,94.9518,94.9698,1400.0
2013-06-06 11:50:00,105.52,105.68,105.41,105.62,9800.0,94.9698,95.1138,94.8708,95.0598,9800.0
2013-06-06 11:55:00,105.51,105.63,105.41,105.63,7300.0,94.9608,95.0688,94.8708,95.0688,7300.0
2013-06-06 12:00:00,105.52,105.6,105.23,105.24,2400.0,94.9698,95.0418,94.7088,94.7178,2400.0
2013-06-06 12:05:00,105.2,105.2,105.06,105.17,3700.0,94.6818,94.6818,94.5558,94.6548,3700.0
2013-06-06 12:10:00,105.17,105.17,105.06,105.06,1600.0,94.6548,94.6548,94.5558,94.5558,1600.0
2013-06-06 12:15:00,105.13,105.15,104.97,104.97,1000.0,94.6188,94.6368,94.4748,94.4748,1000.0
2013-06-06 12:20:00,104.93,104.93,104.65,104.68,1900.0,94.4388,94.4388,94.1867,94.2137,1900.0
2013-06-06 12:25:00,104.7,104.7,104.02,104.35,7500.0,94.2317,94.2317,93.6197,93.9167,7500.0
2013-06-06 12:30:00,104.4,104.51,104.29,104.51,2400.0,93.9617,94.0607,93.8627,94.0607,2400.0
2013-06-06 12:35:00,104.7,104.7,104.37,104.6,600.0,94.2317,94.2317,93.9347,94.1417,600.0
2013-06-06 12:40:00,104.52,104.8,104.44,104.8,700.0,94.0697,94.3217,93.9977,94.3217,700.0
2013-06-06 12:45:00,104.6,104.8,104.43,104.54,1300.0,94.1417,94.3217,93.9887,94.0877,1300.0
2013-06-06 12:50:00,104.7,104.7,104.26,104.36,15200.0,94.2317,94.2317,93.8357,93.9257,15200.0
2013-06-06 12:55:00,104.48,104.5,104.3,104.43,8700.0,94.0337,94.0517,93.8717,93.9887,8700.0
2013-06-06 13:00:00,104.47,104.62,104.32,104.62,1100.0,94.0247,94.1597,93.8897,94.1597,1100.0
2013-06-06 13:05:00,104.39,105.0,104.39,104.91,1300.0,93.9527,94.5018,93.9527,94.4208,1300.0
2013-06-06 13:10:00,104.98,105.15,104.97,105.08,2000.0,94.4838,94.6368,94.4748,94.5738,2000.0
2013-06-06 13:15:00,105.02,105.46,105.02,105.46,2000.0,94.5198,94.9158,94.5198,94.9158,2000.0
2013-06-06 13:20:00,105.47,105.75,105.25,105.52,4200.0,94.9248,95.1768,94.7268,94.9698,4200.0
2013-06-06 13:25:00,105.62,105.62,105.29,105.54,900.0,95.0598,95.0598,94.7628,94.9878,900.0
2013-06-06 13:30:00,105.46,105.55,105.45,105.45,500.0,94.9158,94.9968,94.9068,94.9068,500.0
2013-06-06 13:35:00,105.69,105.9,105.59,105.87,800.0,95.1228,95.3118,95.0328,95.2848,800.0
2013-06-06 13:40:00,105.88,105.9,105.76,105.9,800.0,95.2938,95.3118,95.1858,95.3118,800.0
2013-06-06 13:45:00,105.92,106.26,105.92,106.15,1400.0,95.3298,95.6358,95.3298,95.5368,1400.0
2013-06-06 13:50:00,106.2,106.2,106.0,106.04,2200.0,95.5818,95.5818,95.4018,95.4378,2200.0
2013-06-06 13:55:00,106.17,106.17,105.9,106.05,2900.0,95.5548,95.5548,95.3118,95.4468,2900.0
2013-06-06 14:00:00,106.04,106.06,105.73,105.73,3800.0,95.4378,95.4558,95.1588,95.1588,3800.0
2013-06-06 14:05:00,105.7,105.82,105.7,105.72,500.0,95.1318,95.2398,95.1318,95.1498,500.0
2013-06-06 14:10:00,105.74,105.76,105.72,105.72,600.0,95.1678,95.1858,95.1498,95.1498,600.0
2013-06-06 14:15:00,105.61,105.65,105.61,105.65,600.0,95.0508,95.0868,95.0508,95.0868,600.0
2013-06-06 14:20:00,105.58,105.62,105.57,105.62,700.0,95.0238,95.0598,95.0148,95.0598,700.0
2013-06-06 14:25:00,105.58,105.83,105.58,105.79,1000.0,95.0238,95.2488,95.0238,95.2128,1000.0
2013-06-06 14:30:00,105.88,105.89,105.69,105.89,1200.0,95.2938,95.3028,95.1228,95.3028,1200.0
2013-06-06 14:35:00,105.72,105.9,105.72,105.84,1400.0,95.1498,95.3118,95.1498,95.2578,1400.0
2013-06-06 14:40:00,105.71,105.84,105.71,105.84,800.0,95.1408,95.2578,95.1408,95.2578,800.0
2013-06-06 14:45:00,105.82,105.88,105.71,105.88,2600.0,95.2398,95.2938,95.1408,95.2938,2600.0
2013-06-06 14:50:00,105.97,105.99,105.97,105.99,300.0,95.3748,95.3928,95.3748,95.3928,300.0
2013-06-06 14:55:00,105.99,105.99,105.79,105.84,1300.0,95.3928,95.3928,95.2128,95.2578,1300.0
2013-06-06 15:00:00,105.72,105.81,105.71,105.79,1700.0,95.1498,95.2308,95.1408,95.2128,1700.0
2013-06-06 15:05:00,105.84,105.9,105.82,105.86,900.0,95.2578,95.3118,95.2398,95.2758,900.0
2013-06-06 15:10:00,105.81,105.87,105.75,105.81,1900.0,95.2308,95.2848,95.1768,95.2308,1900.0
2013-06-06 15:15:00,105.7,105.86,105.7,105.81,2700.0,95.1318,95.2758,95.1318,95.2308,2700.0
2013-06-06 15:20:00,105.77,105.81,105.64,105.66,4800.0,95.1948,95.2308,95.0778,95.0958,4800.0
2013-06-06 15:25:00,105.93,105.93,105.75,105.75,400.0,95.3388,95.3388,95.1768,95.1768,400.0
2013-06-06 15:30:00,105.91,105.91,105.84,105.87,900.0,95.3208,95.3208,95.2578,95.2848,900.0
2013-06-06 15:35:00,105.87,105.99,105.87,105.87,1600.0,95.2848,95.3928,95.2848,95.2848,1600.0
2013-06-06 15:40:00,105.87,105.92,105.73,105.88,3800.0,95.2848,95.3298,95.1588,95.2938,3800.0
2013-06-06 15:45:00,105.82,105.89,105.78,105.88,3400.0,95.2398,95.3028,95.2038,95.2938,3400.0
2013-06-06 15:50:00,105.9,106.34,105.9,106.33,15400.0,95.3118,95.7078,95.3118,95.6988,15400.0
2013-06-06 15:55:00,106.34,106.54,106.22,106.54,20000.0,95.7078,95.8878,95.5998,95.8878,20000.0
2013-06-07 09:30:00,106.94,107.38,106.65,106.65,2500.0,96.2478,96.6438,95.9868,95.9868,2500.0
2013-06-07 09:35:00,107.42,107.44,107.0,107.01,800.0,96.6798,96.6978,96.3018,96.3108,800.0
2013-06-07 09:40:00,107.12,107.32,106.27,106.27,6500.0,96.4098,96.5898,95.6448,95.6448,6500.0
2013-06-07 09:45:00,106.19,106.49,106.19,106.4,2400.0,95.5728,95.8428,95.5728,95.7618,2400.0
2013-06-07 09:50:00,106.46,106.74,106.26,106.74,2200.0,95.8158,96.0678,95.6358,96.0678,2200.0
2013-06-07 09:55:00,106.84,106.84,106.84,106.84,100.0,96.1578,96.1578,96.1578,96.1578,100.0
2013-06-07 10:00:00,106.88,107.0,106.84,107.0,1000.0,96.1938,96.3018,96.1578,96.3018,1000.0
2013-06-07 10:05:00,106.92,107.27,106.92,107.14,1100.0,96.2298,96.5448,96.2298,96.4278,1100.0
2013-06-07 10:10:00,107.2,107.48,107.2,107.46,900.0,96.4818,96.7338,96.4818,96.7158,900.0
2013-06-07 10:15:00,107.5,107.69,107.16,107.16,1100.0,96.7518,96.9228,96.4458,96.4458,1100.0
2013-06-07 10:20:00,107.33,107.33,107.33,107.33,100.0,96.5988,96.5988,96.5988,96.5988,100.0
2013-06-07 10:25:00,107.41,107.41,107.41,107.41,100.0,96.6708,96.6708,96.6708,96.6708,100.0
2013-06-07 10:30:00,107.16,107.42,107.16,107.18,300.0,96.4458,96.6798,96.4458,96.4638,300.0
2013-06-07 10:35:00,107.24,107.38,107.24,107.3,500.0,96.5178,96.6438,96.5178,96.5718,500.0
2013-06-07 10:40:00,107.18,107.78,107.18,107.78,3800.0,96.4638,97.0038,96.4638,97.0038,3800.0
2013-06-07 10:45:00,107.65,107.65,107.52,107.52,1100.0,96.8868,96.8868,96.7698,96.7698,1100.0
2013-06-07 10:50:00,107.5,107.55,107.35,107.54,2900.0,96.7518,96.7968,96.6168,96.7878,2900.0
2013-06-07 10:55:00,107.55,107.55,107.25,107.53,1100.0,96.7968,96.7968,96.5268,96.7788,1100.0
2013-06-07 11:00:00,107.25,107.25,107.25,107.25,100.0,96.5268,96.5268,96.5268,96.5268,100.0
2013-06-07 11:05:00,107.43,107.45,107.43,107.45,600.0,96.6888,96.7068,96.6888,96.7068,600.0
2013-06-07 11:10:00,107.28,107.39,107.28,107.39,200.0,96.5538,96.6528,96.5538,96.6528,200.0
2013-06-07 11:15:00,107.3,107.51,107.3,107.51,900.0,96.5718,96.7608,96.5718,96.7608,900.0
2013-06-07 11:20:00,107.32,107.51,107.32,107.51,1600.0,96.5898,96.7608,96.5898,96.7608,1600.0
2013-06-07 11:25:00,107.31,107.46,107.31,107.4,10500.0,96.5808,96.7158,96.5808,96.6618,10500.0
2013-06-07 11:30:00,107.46,107.6,107.3,107.54,5300.0,96.7158,96.8418,96.5718,96.7878,5300.0
2013-06-07 11:35:00,107.54,107.59,107.43,107.53,2200.0,96.7878,96.8328,96.6888,96.7788,2200.0
2013-06-07 11:40:00,107.48,107.48,107.23,107.45,300.0,96.7338,96.7338,96.5088,96.7068,300.0
2013-06-07 11:45:00,107.37,107.52,107.32,107.32,600.0,96.6348,96.7698,96.5898,96.5898,600.0
2013-06-07 11:50:00,107.32,107.55,107.32,107.53,1300.0,96.5898,96.7968,96.5898,96.7788,1300.0
2013-06-07 11:55:00,107.51,107.54,107.34,107.5,1400.0,96.7608,96.7878,96.6078,96.7518,1400.0
2013-06-07 12:00:00,107.51,107.51,107.18,107.32,600.0,96.7608,96.7608,96.4638,96.5898,600.0
2013-06-07 12:05:00,107.23,107.45,107.12,107.3,5500.0,96.5088,96.7068,96.4098,96.5718,5500.0
2013-06-07 12:10:00,107.26,107.29,107.07,107.07,1000.0,96.5358,96.5628,96.3648,96.3648,1000.0
2013-06-07 12:15:00,107.21,107.21,107.21,107.21,400.0,96.4908,96.4908,96.4908,96.4908,400.0
2013-06-07 12:20:00,107.19,107.19,107.12,107.13,300.0,96.4728,96.4728,96.4098,96.4188,300.0
2013-06-07 12:25:00,107.05,107.23,107.05,107.13,1800.0,96.3468,96.5088,96.3468,96.4188,1800.0
2013-06-07 12:30:00,107.14,107.31,107.07,107.15,800.0,96.4278,96.5808,96.3648,96.4368,800.0
2013-06-07 12:35:00,107.1,107.2,107.1,107.18,400.0,96.3918,96.4818,96.3918,96.4638,400.0
2013-06-07 12:40:00,107.03,107.03,106.96,107.02,1800.0,96.3288,96.3288,96.2658,96.3198,1800.0
2013-06-07 12:45:00,107.0,107.0,107.0,107.0,100.0,96.3018,96.3018,96.3018,96.3018,100.0
2013-06-07 12:50:00,106.94,107.09,106.85,106.98,800.0,96.2478,96.3828,96.1668,96.2838,800.0
2013-06-07 12:55:00,107.0,107.15,107.0,107.14,1800.0,96.3018,96.4368,96.3018,96.4278,1800.0
2013-06-07 13:00:00,107.06,107.06,106.97,106.97,900.0,96.3558,96.3558,96.2748,96.2748,900.0
2013-06-07 13:05:00,107.04,107.2,107.04,107.14,2700.0,96.3378,96.4818,96.3378,96.4278,2700.0
2013-06-07 13:10:00,106.98,107.09,106.98,107.09,300.0,96.2838,96.3828,96.2838,96.3828,300.0
2013-06-07 13:15:00,107.1,107.1,107.1,107.1,200.0,96.3918,96.3918,96.3918,96.3918,200.0
2013-06-07 13:20:00,107.08,107.16,107.07,107.07,3700.0,96.3738,96.4458,96.3648,96.3648,3700.0
2013-06-07 13:25:00,107.05,107.05,107.0,107.0,400.0,96.3468,96.3468,96.3018,96.3018,400.0
2013-06-07 13:30:00,107.13,107.13,107.05,107.09,1600.0,96.4188,96.4188,96.3468,96.3828,1600.0
2013-06-07 13:35:00,107.09,107.09,107.09,107.09,200.0,96.3828,96.3828,96.3828,96.3828,200.0
2013-06-07 13:40:00,107.06,107.12,107.03,107.03,1600.0,96.3558,96.4098,96.3288,96.3288,1600.0
2013-06-07 13:45:00,106.99,106.99,106.83,106.89,800.0,96.2928,96.2928,96.1488,96.2028,800.0
2013-06-07 13:50:00,106.92,106.93,106.76,106.8,3600.0,96.2298,96.2388,96.0858,96.1218,3600.0
2013-06-07 13:55:00,106.84,106.93,106.55,106.55,2400.0,96.1578,96.2388,95.8968,95.8968,2400.0
2013-06-07 14:00:00,106.64,106.79,106.47,106.48,2200.0,95.9778,96.1128,95.8248,95.8338,2200.0
2013-06-07 14:05:00,106.54,106.59,106.36,106.4,4100.0,95.8878,95.9328,95.7258,95.7618,4100.0
2013-06-07 14:10:00,106.38,106.38,106.32,106.32,200.0,95.7438,95.7438,95.6898,95.6898,200.0
2013-06-07 14:15:00,106.39,106.39,106.09,106.15,15600.0,95.7528,95.7528,95.4828,95.5368,15600.0
2013-06-07 14:20:00,106.08,106.09,105.86,105.98,5200.0,95.4738,95.4828,95.2758,95.3838,5200.0
2013-06-07 14:25:00,105.93,106.0,105.76,105.76,1900.0,95.3388,95.4018,95.1858,95.1858,1900.0
2013-06-07 14:30:00,105.95,106.0,105.87,106.0,2600.0,95.3568,95.4018,95.2848,95.4018,2600.0
2013-06-07 14:35:00,106.1,106.31,106.0,106.24,6400.0,95.4918,95.6808,95.4018,95.6178,6400.0
2013-06-07 14:40:00,106.22,106.3,106.19,106.19,3200.0,95.5998,95.6718,95.5728,95.5728,3200.0
2013-06-07 14:45:00,106.19,106.28,106.15,106.23,1800.0,95.5728,95.6538,95.5368,95.6088,1800.0
2013-06-07 14:50:00,106.31,106.41,106.27,106.33,1200.0,95.6808,95.7708,95.6448,95.6988,1200.0
2013-06-07 14:55:00,106.37,106.39,106.27,106.27,600.0,95.7348,95.7528,95.6448,95.6448,600.0
2013-06-07 15:00:00,106.4,106.4,106.16,106.23,900.0,95.7618,95.7618,95.5458,95.6088,900.0
2013-06-07 15:05:00,106.21,106.35,106.15,106.22,4900.0,95.5908,95.7168,95.5368,95.5998,4900.0
2013-06-07 15:10:00,106.25,106.38,106.24,106.33,1500.0,95.6268,95.7438,95.6178,95.6988,1500.0
2013-06-07 15:15:00,106.37,106.52,106.27,106.28,2700.0,95.7348,95.8698,95.6448,95.6538,2700.0
2013-06-07 15:20:00,106.3,106.44,106.28,106.3,1800.0,95.6718,95.7978,95.6538,95.6718,1800.0
2013-06-07 15:25:00,106.41,106.48,106.26,106.39,1500.0,95.7708,95.8338,95.6358,95.7528,1500.0
2013-06-07 15:30:00,106.45,106.61,106.38,106.54,4600.0,95.8068,95.9508,95.7438,95.8878,4600.0
2013-06-07 15:35:00,106.49,106.54,106.34,106.42,3700.0,95.8428,95.8878,95.7078,95.7798,3700.0
2013-06-07 15:40:00,106.39,106.43,106.26,106.32,4200.0,95.7528,95.7888,95.6358,95.6898,4200.0
2013-06-07 15:45:00,106.47,106.58,106.39,106.42,10900.0,95.8248,95.9238,95.7528,95.7798,10900.0
2013-06-07 15:50:00,106.45,106.57,106.4,106.52,7700.0,95.8068,95.9148,95.7618,95.8698,7700.0
2013-06-07 15:55:00,106.58,106.77,106.46,106.62,12900.0,95.9238,96.0948,95.8158,95.9598,12900.0
2013-06-10 09:30:00,106.93,107.15,106.52,106.72,12800.0,96.2388,96.4368,95.8698,96.0498,12800.0
2013-06-10 09:35:00,106.85,106.85,106.06,106.25,8600.0,96.1668,96.1668,95.4558,95.6268,8600.0
2013-06-10 09:40:00,106.28,106.28,105.62,105.67,2000.0,95.6538,95.6538,95.0598,95.1048,2000.0
2013-06-10 09:45:00,105.98,105.98,105.55,105.88,5000.0,95.3838,95.3838,94.9968,95.2938,5000.0
2013-06-10 09:50:00,105.94,106.0,105.83,106.0,1200.0,95.3478,95.4018,95.2488,95.4018,1200.0
2013-06-10 09:55:00,106.18,106.23,106.08,106.08,700.0,95.5638,95.6088,95.4738,95.4738,700.0
2013-06-10 10:00:00,106.27,106.27,105.97,105.97,900.0,95.6448,95.6448,95.3748,95.3748,900.0
2013-06-10 10:05:00,105.95,106.0,105.95,105.95,3100.0,95.3568,95.4018,95.3568,95.3568,3100.0
2013-06-10 10:10:00,106.0,106.0,105.79,105.79,800.0,95.4018,95.4018,95.2128,95.2128,800.0
2013-06-10 10:15:00,105.8,105.93,105.7,105.77,600.0,95.2218,95.3388,95.1318,95.1948,600.0
2013-06-10 10:20:00,105.79,106.16,105.79,106.03,6700.0,95.2128,95.5458,95.2128,95.4288,6700.0
2013-06-10 10:25:00,106.03,106.12,105.87,105.99,13300.0,95.4288,95.5098,95.2848,95.3928,13300.0
2013-06-10 10:30:00,106.0,106.16,105.98,106.1,3400.0,95.4018,95.5458,95.3838,95.4918,3400.0
2013-06-10 10:35:00,106.07,106.74,105.98,106.74,2100.0,95.4648,96.0678,95.3838,96.0678,2100.0
2013-06-10 10:40:00,106.62,106.96,106.45,106.91,6600.0,95.9598,96.2658,95.8068,96.2208,6600.0
2013-06-10 10:45:00,106.92,106.96,106.76,106.95,4400.0,96.2298,96.2658,96.0858,96.2568,4400.0
2013-06-10 10:50:00,106.87,106.96,106.53,106.56,2400.0,96.1848,96.2658,95.8788,95.9058,2400.0
2013-06-10 10:55:00,106.54,106.54,106.35,106.39,1200.0,95.8878,95.8878,95.7168,95.7528,1200.0
2013-06-10 11:00:00,106.55,106.61,106.49,106.57,2000.0,95.8968,95.9508,95.8428,95.9148,2000.0
2013-06-10 11:05:00,106.75,107.08,106.53,107.01,4500.0,96.0768,96.3738,95.8788,96.3108,4500.0
2013-06-10 11:10:00,106.92,107.0,106.81,106.9,3500.0,96.2298,96.3018,96.1308,96.2118,3500.0
2013-06-10 11:15:00,106.83,106.97,106.74,106.82,3500.0,96.1488,96.2748,96.0678,96.1398,3500.0
2013-06-10 11:20:00,106.83,106.98,106.65,106.97,3800.0,96.1488,96.2838,95.9868,96.2748,3800.0
2013-06-10 11:25:00,106.9,106.98,106.72,106.91,11600.0,96.2118,96.2838,96.0498,96.2208,11600.0
2013-06-10 11:30:00,106.92,106.99,106.7,106.7,2700.0,96.2298,96.2928,96.0318,96.0318,2700.0
2013-06-10 11:35:00,106.89,106.91,106.83,106.86,1300.0,96.2028,96.2208,96.1488,96.1758,1300.0
2013-06-10 11:40:00,106.86,107.04,106.79,107.04,5400.0,96.1758,96.3378,96.1128,96.3378,5400.0
2013-06-10 11:45:00,107.08,107.25,107.0,107.2,6000.0,96.3738,96.5268,96.3018,96.4818,6000.0
2013-06-10 11:50:00,107.23,107.32,107.16,107.22,7800.0,96.5088,96.5898,96.4458,96.4998,7800.0
2013-06-10 11:55:00,107.21,107.33,107.21,107.31,1300.0,96.4908,96.5988,96.4908,96.5808,1300.0
2013-06-10 12:00:00,107.33,107.6,107.24,107.55,7900.0,96.5988,96.8418,96.5178,96.7968,7900.0
2013-06-10 12:05:00,107.58,107.83,107.54,107.6,5400.0,96.8238,97.0488,96.7878,96.8418,5400.0
2013-06-10 12:10:00,107.71,107.92,107.52,107.84,3600.0,96.9408,97.1298,96.7698,97.0578,3600.0
2013-06-10 12:15:00,107.72,107.8,107.72,107.8,200.0,96.9498,97.0218,96.9498,97.0218,200.0
2013-06-10 12:20:00,107.75,107.83,107.75,107.78,500.0,96.9768,97.0488,96.9768,97.0038,500.0
2013-06-10 12:25:00,107.77,107.77,107.65,107.65,300.0,96.9948,96.9948,96.8868,96.8868,300.0
2013-06-10 12:30:00,107.64,107.71,107.6,107.71,400.0,96.8778,96.9408,96.8418,96.9408,400.0
2013-06-10 12:35:00,107.72,107.72,107.43,107.43,3700.0,96.9498,96.9498,96.6888,96.6888,3700.0
2013-06-10 12:40:00,107.45,107.5,107.26,107.5,5200.0,96.7068,96.7518,96.5358,96.7518,5200.0
2013-06-10 12:45:00,107.48,107.48,107.3,107.42,2400.0,96.7338,96.7338,96.5718,96.6798,2400.0
2013-06-10 12:50:00,107.27,107.55,107.13,107.55,7500.0,96.5448,96.7968,96.4188,96.7968,7500.0
2013-06-10 12:55:00,107.52,107.59,107.52,107.59,700.0,96.7698,96.8328,96.7698,96.8328,700.0
2013-06-10 13:00:00,107.52,107.83,107.51,107.83,1400.0,96.7698,97.0488,96.7608,97.0488,1400.0
2013-06-10 13:05:00,107.78,107.85,107.77,107.83,1700.0,97.0038,97.0668,96.9948,97.0488,1700.0
2013-06-10 13:10:00,107.86,107.98,107.7,107.84,12700.0,97.0758,97.1838,96.9318,97.0578,12700.0
2013-06-10 13:15:00,107.71,107.71,107.66,107.66,800.0,96.9408,96.9408,96.8958,96.8958,800.0
2013-06-10 13:20:00,107.75,107.76,107.75,107.75,400.0,96.9768,96.9858,96.9768,96.9768,400.0
2013-06-10 13:25:00,107.73,107.89,107.73,107.89,400.0,96.9588,97.1028,96.9588,97.1028,400.0
2013-06-10 13:30:00,107.9,107.9,107.68,107.83,2400.0,97.1118,97.1118,96.9138,97.0488,2400.0
2013-06-10 13:35:00,107.8,107.99,107.68,107.99,2000.0,97.0218,97.1928,96.9138,97.1928,2000.0
2013-06-10 13:40:00,107.89,108.27,107.88,108.14,2700.0,97.1028,97.4448,97.0938,97.3278,2700.0
2013-06-10 13:45:00,108.19,108.27,108.17,108.26,1800.0,97.3728,97.4448,97.3548,97.4358,1800.0
2013-06-10 13:50:00,108.19,108.27,108.11,108.2,5700.0,97.3728,97.4448,97.3008,97.3818,5700.0
2013-06-10 13:55:00,108.19,108.36,108.18,108.31,8900.0,97.3728,97.5258,97.3638,97.4808,8900.0
2013-06-10 14:00:00,108.31,108.48,108.12,108.41,7300.0,97.4808,97.6338,97.3098,97.5708,7300.0
2013-06-10 14:05:00,108.44,108.48,108.37,108.42,1600.0,97.5978,97.6338,97.5348,97.5798,1600.0
2013-06-10 14:10:00,108.39,108.53,108.29,108.45,5200.0,97.5528,97.6788,97.4628,97.6068,5200.0
2013-06-10 14:15:00,108.5,108.53,108.41,108.47,1000.0,97.6518,97.6788,97.5708,97.6248,1000.0
2013-06-10 14:20:00,108.42,108.47,108.28,108.32,5200.0,97.5798,97.6248,97.4538,97.4898,5200.0
2013-06-10 14:25:00,108.34,108.54,108.29,108.5,4700.0,97.5078,97.6878,97.4628,97.6518,4700.0
2013-06-10 14:30:00,108.56,108.65,108.54,108.65,1200.0,97.7058,97.7868,97.6878,97.7868,1200.0
2013-06-10 14:35:00,108.54,108.83,108.54,108.83,5100.0,97.6878,97.9488,97.6878,97.9488,5100.0
2013-06-10 14:40:00,108.8,108.8,108.67,108.8,7000.0,97.9218,97.9218,97.8048,97.9218,7000.0
2013-06-10 14:45:00,108.76,108.99,108.76,108.99,3400.0,97.8858,98.0928,97.8858,98.0928,3400.0
2013-06-10 14:50:00,109.05,109.46,108.89,109.27,7900.0,98.1468,98.5158,98.0028,98.3448,7900.0
2013-06-10 14:55:00,109.27,109.36,109.25,109.36,2800.0,98.3448,98.4258,98.3268,98.4258,2800.0
2013-06-10 15:00:00,109.28,109.3,108.93,109.03,4900.0,98.3538,98.3718,98.0388,98.1288,4900.0
2013-06-10 15:05:00,108.98,109.1,108.88,109.1,8700.0,98.0838,98.1918,97.9938,98.1918,8700.0
2013-06-10 15:10:00,109.08,109.15,108.84,108.87,5500.0,98.1738,98.2368,97.9578,97.9848,5500.0
2013-06-10 15:15:00,108.87,109.08,108.81,108.86,11900.0,97.9848,98.1738,97.9308,97.9758,11900.0
2013-06-10 15:20:00,108.91,108.91,108.75,108.75,2800.0,98.0208,98.0208,97.8768,97.8768,2800.0
2013-06-10 15:25:00,108.74,108.77,108.63,108.73,3600.0,97.8678,97.8948,97.7688,97.8588,3600.0
2013-06-10 15:30:00,108.78,108.81,108.7,108.81,3500.0,97.9038,97.9308,97.8318,97.9308,3500.0
2013-06-10 15:35:00,108.77,108.84,108.73,108.74,3400.0,97.8948,97.9578,97.8588,97.8678,3400.0
2013-06-10 15:40:00,108.78,108.98,108.71,108.98,9800.0,97.9038,98.0838,97.8408,98.0838,9800.0
2013-06-10 15:45:00,108.91,109.13,108.9,109.0,15000.0,98.0208,98.2188,98.0118,98.1018,15000.0
2013-06-10 15:50:00,108.99,108.99,108.61,108.67,8400.0,98.0928,98.0928,97.7508,97.8048,8400.0
2013-06-10 15:55:00,108.62,109.08,108.6,109.08,22900.0,97.7598,98.1738,97.7418,98.1738,22900.0
2013-06-11 09:30:00,106.86,106.86,106.86,106.86,100.0,96.1758,96.1758,96.1758,96.1758,100.0
2013-06-11 09:35:00,107.08,107.08,106.14,106.97,3700.0,96.3738,96.3738,95.5278,96.2748,3700.0
2013-06-11 09:40:00,107.02,107.38,107.02,107.37,3700.0,96.3198,96.6438,96.3198,96.6348,3700.0
2013-06-11 09:45:00,107.32,107.64,107.32,107.64,1400.0,96.5898,96.8778,96.5898,96.8778,1400.0
2013-06-11 09:50:00,107.63,107.71,107.35,107.49,1800.0,96.8688,96.9408,96.6168,96.7428,1800.0
2013-06-11 09:55:00,107.44,107.44,107.12,107.37,1200.0,96.6978,96.6978,96.4098,96.6348,1200.0
2013-06-11 10:00:00,107.31,107.91,107.31,107.53,5200.0,96.5808,97.1208,96.5808,96.7788,5200.0
2013-06-11 10:05:00,107.32,107.51,107.02,107.16,4600.0,96.5898,96.7608,96.3198,96.4458,4600.0
2013-06-11 10:10:00,107.35,107.37,107.06,107.35,2800.0,96.6168,96.6348,96.3558,96.6168,2800.0
2013-06-11 10:15:00,107.23,107.36,107.11,107.32,1400.0,96.5088,96.6258,96.4008,96.5898,1400.0
2013-06-11 10:20:00,107.16,107.99,107.11,107.95,4700.0,96.4458,97.1928,96.4008,97.1568,4700.0
2013-06-11 10:25:00,107.92,107.92,107.68,107.83,1300.0,97.1298,97.1298,96.9138,97.0488,1300.0
2013-06-11 10:30:00,107.66,107.94,107.63,107.94,1800.0,96.8958,97.1478,96.8688,97.1478,1800.0
2013-06-11 10:35:00,107.84,108.1,107.84,108.04,1400.0,97.0578,97.2918,97.0578,97.2378,1400.0
2013-06-11 10:40:00,108.06,108.43,108.03,108.43,1700.0,97.2558,97.5888,97.2288,97.5888,1700.0
2013-06-11 10:45:00,108.42,108.42,108.25,108.35,600.0,97.5798,97.5798,97.4268,97.5168,600.0
2013-06-11 10:50:00,108.3,108.3,108.18,108.18,300.0,97.4718,97.4718,97.3638,97.3638,300.0
2013-06-11 10:55:00,108.13,108.39,108.13,108.32,1500.0,97.3188,97.5528,97.3188,97.4898,1500.0
2013-06-11 11:00:00,108.35,108.36,108.17,108.24,700.0,97.5168,97.5258,97.3548,97.4178,700.0
2013-06-11 11:05:00,108.3,108.48,108.13,108.32,1600.0,97.4718,97.6338,97.3188,97.4898,1600.0
2013-06-11 11:10:00,108.15,108.3,108.08,108.08,2000.0,97.3368,97.4718,97.2738,97.2738,2000.0
2013-06-11 11:15:00,108.19,108.34,108.15,108.32,2300.0,97.3728,97.5078,97.3368,97.4898,2300.0
2013-06-11 11:20:00,108.33,108.33,108.2,108.23,600.0,97.4988,97.4988,97.3818,97.4088,600.0
2013-06-11 11:25:00,108.28,108.67,108.28,108.6,2400.0,97.4538,97.8048,97.4538,97.7418,2400.0
2013-06-11 11:30:00,108.58,108.77,108.53,108.53,1900.0,97.7238,97.8948,97.6788,97.6788,1900.0
2013-06-11 11:35:00,108.45,108.45,107.87,107.87,1700.0,97.6068,97.6068,97.0848,97.0848,1700.0
2013-06-11 11:40:00,107.94,108.4,107.82,108.4,4400.0,97.1478,97.5618,97.0398,97.5618,4400.0
2013-06-11 11:45:00,108.3,108.34,108.07,108.29,3400.0,97.4718,97.5078,97.2648,97.4628,3400.0
2013-06-11 11:50:00,108.34,108.43,108.05,108.1,1700.0,97.5078,97.5888,97.2468,97.2918,1700.0
2013-06-11 11:55:00,108.12,108.3,108.11,108.3,1800.0,97.3098,97.4718,97.3008,97.4718,1800.0
2013-06-11 12:00:00,108.34,108.4,108.3,108.4,300.0,97.5078,97.5618,97.4718,97.5618,300.0
2013-06-11 12:05:00,108.41,108.74,108.41,108.64,2300.0,97.5708,97.8678,97.5708,97.7778,2300.0
2013-06-11 12:10:00,108.6,108.65,108.53,108.53,1200.0,97.7418,97.7868,97.6788,97.6788,1200.0
2013-06-11 12:15:00,108.44,108.49,108.24,108.24,1600.0,97.5978,97.6428,97.4178,97.4178,1600.0
2013-06-11 12:20:00,108.27,108.41,108.26,108.33,1400.0,97.4448,97.5708,97.4358,97.4988,1400.0
2013-06-11 12:25:00,108.27,108.27,108.15,108.15,400.0,97.4448,97.4448,97.3368,97.3368,400.0
2013-06-11 12:30:00,108.26,108.26,108.26,108.26,200.0,97.4358,97.4358,97.4358,97.4358,200.0
2013-06-11 12:35:00,108.18,108.23,108.16,108.16,900.0,97.3638,97.4088,97.3458,97.3458,900.0
2013-06-11 12:40:00,108.15,108.16,108.03,108.15,1800.0,97.3368,97.3458,97.2288,97.3368,1800.0
2013-06-11 12:45:00,108.17,108.2,108.05,108.08,900.0,97.3548,97.3818,97.2468,97.2738,900.0
2013-06-11 12:50:00,108.08,108.09,107.96,108.01,2200.0,97.2738,97.2828,97.1658,97.2108,2200.0
2013-06-11 12:55:00,107.9,107.95,107.84,107.88,1500.0,97.1118,97.1568,97.0578,97.0938,1500.0
2013-06-11 13:00:00,107.89,108.04,107.89,107.99,2000.0,97.1028,97.2378,97.1028,97.1928,2000.0
2013-06-11 13:05:00,107.94,107.99,107.94,107.98,700.0,97.1478,97.1928,97.1478,97.1838,700.0
2013-06-11 13:10:00,108.02,108.08,107.98,108.08,1100.0,97.2198,97.2738,97.1838,97.2738,1100.0
2013-06-11 13:15:00,108.05,108.14,107.85,108.03,4300.0,97.2468,97.3278,97.0668,97.2288,4300.0
2013-06-11 13:20:00,107.97,108.2,107.95,108.2,2800.0,97.1748,97.3818,97.1568,97.3818,2800.0
2013-06-11 13:25:00,108.2,108.2,107.95,108.07,1200.0,97.3818,97.3818,97.1568,97.2648,1200.0
2013-06-11 13:30:00,108.03,108.03,107.74,107.75,2700.0,97.2288,97.2288,96.9678,96.9768,2700.0
2013-06-11 13:35:00,107.75,107.78,107.64,107.7,3000.0,96.9768,97.0038,96.8778,96.9318,3000.0
2013-06-11 13:40:00,107.74,107.74,107.64,107.64,1300.0,96.9678,96.9678,96.8778,96.8778,1300.0
2013-06-11 13:45:00,107.62,107.66,107.55,107.6,1500.0,96.8598,96.8958,96.7968,96.8418,1500.0
2013-06-11 13:50:00,107.61,107.64,107.43,107.45,11400.0,96.8508,96.8778,96.6888,96.7068,11400.0
2013-06-11 13:55:00,107.31,107.54,107.31,107.32,2200.0,96.5808,96.7878,96.5808,96.5898,2200.0
2013-06-11 14:00:00,107.31,107.4,107.2,107.2,1500.0,96.5808,96.6618,96.4818,96.4818,1500.0
2013-06-11 14:05:00,107.23,107.67,107.23,107.67,7500.0,96.5088,96.9048,96.5088,96.9048,7500.0
2013-06-11 14:10:00,107.69,107.79,107.65,107.69,4600.0,96.9228,97.0128,96.8868,96.9228,4600.0
2013-06-11 14:15:00,107.77,107.83,107.71,107.75,2200.0,96.9948,97.0488,96.9408,96.9768,2200.0
2013-06-11 14:20:00,107.58,107.65,107.56,107.56,1700.0,96.8238,96.8868,96.8058,96.8058,1700.0
2013-06-11 14:25:00,107.65,107.65,107.53,107.59,2200.0,96.8868,96.8868,96.7788,96.8328,2200.0
2013-06-11 14:30:00,107.6,107.66,107.6,107.62,800.0,96.8418,96.8958,96.8418,96.8598,800.0
2013-06-11 14:35:00,107.63,107.7,107.63,107.66,1100.0,96.8688,96.9318,96.8688,96.8958,1100.0
2013-06-11 14:40:00,107.68,107.8,107.64,107.68,2300.0,96.9138,97.0218,96.8778,96.9138,2300.0
2013-06-11 14:45:00,107.7,107.72,107.54,107.54,500.0,96.9318,96.9498,96.7878,96.7878,500.0
2013-06-11 14:50:00,107.54,107.72,107.53,107.66,2600.0,96.7878,96.9498,96.7788,96.8958,2600.0
2013-06-11 14:55:00,107.72,107.89,107.72,107.79,1600.0,96.9498,97.1028,96.9498,97.0128,1600.0
2013-06-11 15:00:00,107.89,108.0,107.7,107.73,3200.0,97.1028,97.2018,96.9318,96.9588,3200.0
2013-06-11 15:05:00,107.75,107.81,107.6,107.6,1300.0,96.9768,97.0308,96.8418,96.8418,1300.0
2013-06-11 15:10:00,107.51,107.7,107.46,107.7,5100.0,96.7608,96.9318,96.7158,96.9318,5100.0
2013-06-11 15:15:00,107.75,107.78,107.53,107.61,3300.0,96.9768,97.0038,96.7788,96.8508,3300.0
2013-06-11 15:20:00,107.55,107.72,107.51,107.7,1500.0,96.7968,96.9498,96.7608,96.9318,1500.0
2013-06-11 15:25:00,107.68,107.7,107.55,107.55,1000.0,96.9138,96.9318,96.7968,96.7968,1000.0
2013-06-11 15:30:00,107.52,107.52,107.22,107.22,4500.0,96.7698,96.7698,96.4998,96.4998,4500.0
2013-06-11 15:35:00,107.26,107.47,107.26,107.43,4200.0,96.5358,96.7248,96.5358,96.6888,4200.0
2013-06-11 15:40:00,107.41,107.47,107.35,107.4,2800.0,96.6708,96.7248,96.6168,96.6618,2800.0
2013-06-11 15:45:00,107.38,107.43,107.07,107.23,8200.0,96.6438,96.6888,96.3648,96.5088,8200.0
2013-06-11 15:50:00,107.21,107.37,107.14,107.19,4600.0,96.4908,96.6348,96.4278,96.4728,4600.0
2013-06-11 15:55:00,107.15,107.22,107.1,107.19,8400.0,96.4368,96.4998,96.3918,96.4728,8400.0
2013-06-12 09:30:00,108.34,108.77,107.97,107.97,4300.0,97.5078,97.8948,97.1748,97.1748,4300.0
2013-06-12 09:35:00,107.97,108.13,107.75,108.13,2100.0,97.1748,97.3188,96.9768,97.3188,2100.0
2013-06-12 09:40:00,108.16,108.16,107.96,108.12,1900.0,97.3458,97.3458,97.1658,97.3098,1900.0
2013-06-12 09:45:00,107.97,107.97,107.59,107.82,3100.0,97.1748,97.1748,96.8328,97.0398,3100.0
2013-06-12 09:50:00,107.8,108.07,107.68,108.07,1600.0,97.0218,97.2648,96.9138,97.2648,1600.0
2013-06-12 09:55:00,108.05,108.28,108.05,108.06,1600.0,97.2468,97.4538,97.2468,97.2558,1600.0
2013-06-12 10:00:00,107.92,108.08,107.75,107.75,2600.0,97.1298,97.2738,96.9768,96.9768,2600.0
2013-06-12 10:05:00,107.75,107.75,107.74,107.74,200.0,96.9768,96.9768,96.9678,96.9678,200.0
2013-06-12 10:10:00,107.71,107.71,107.62,107.62,1000.0,96.9408,96.9408,96.8598,96.8598,1000.0
2013-06-12 10:15:00,107.6,107.6,107.45,107.46,1900.0,96.8418,96.8418,96.7068,96.7158,1900.0
2013-06-12 10:20:00,107.59,107.62,107.41,107.57,900.0,96.8328,96.8598,96.6708,96.8148,900.0
2013-06-12 10:25:00,107.52,107.6,107.41,107.47,3600.0,96.7698,96.8418,96.6708,96.7248,3600.0
2013-06-12 10:30:00,107.55,107.83,107.55,107.73,1800.0,96.7968,97.0488,96.7968,96.9588,1800.0
2013-06-12 10:35:00,107.64,107.64,107.56,107.56,1700.0,96.8778,96.8778,96.8058,96.8058,1700.0
2013-06-12 10:40:00,107.56,107.64,107.19,107.6,2300.0,96.8058,96.8778,96.4728,96.8418,2300.0
2013-06-12 10:45:00,107.47,107.47,107.3,107.3,2000.0,96.7248,96.7248,96.5718,96.5718,2000.0
2013-06-12 10:50:00,107.47,107.47,107.47,107.47,100.0,96.7248,96.7248,96.7248,96.7248,100.0
2013-06-12 10:55:00,107.27,107.47,107.15,107.24,3200.0,96.5448,96.7248,96.4368,96.5178,3200.0
2013-06-12 11:00:00,107.35,107.5,107.2,107.2,1900.0,96.6168,96.7518,96.4818,96.4818,1900.0
2013-06-12 11:05:00,107.43,107.43,107.25,107.25,3300.0,96.6888,96.6888,96.5268,96.5268,3300.0
2013-06-12 11:10:00,107.27,107.27,107.14,107.14,2700.0,96.5448,96.5448,96.4278,96.4278,2700.0
2013-06-12 11:15:00,107.22,107.34,107.11,107.3,2700.0,96.4998,96.6078,96.4008,96.5718,2700.0
2013-06-12 11:20:00,107.38,107.47,107.28,107.36,1900.0,96.6438,96.7248,96.5538,96.6258,1900.0
2013-06-12 11:25:00,107.35,107.35,107.18,107.29,1900.0,96.6168,96.6168,96.4638,96.5628,1900.0
2013-06-12 11:30:00,107.18,107.47,107.01,107.23,8000.0,96.4638,96.7248,96.3108,96.5088,8000.0
2013-06-12 11:35:00,107.44,107.66,107.34,107.48,1600.0,96.6978,96.8958,96.6078,96.7338,1600.0
2013-06-12 11:40:00,107.56,107.84,107.56,107.65,1000.0,96.8058,97.0578,96.8058,96.8868,1000.0
2013-06-12 11:45:00,107.6,107.6,107.3,107.49,1200.0,96.8418,96.8418,96.5718,96.7428,1200.0
2013-06-12 11:50:00,107.48,107.49,107.4,107.43,1500.0,96.7338,96.7428,96.6618,96.6888,1500.0
2013-06-12 11:55:00,107.44,107.5,107.24,107.44,1400.0,96.6978,96.7518,96.5178,96.6978,1400.0
2013-06-12 12:00:00,107.48,107.73,107.4,107.73,2700.0,96.7338,96.9588,96.6618,96.9588,2700.0
2013-06-12 12:05:00,107.68,107.87,107.57,107.57,1500.0,96.9138,97.0848,96.8148,96.8148,1500.0
2013-06-12 12:10:00,107.75,107.75,107.34,107.34,500.0,96.9768,96.9768,96.6078,96.6078,500.0
2013-06-12 12:15:00,107.31,107.32,107.31,107.32,200.0,96.5808,96.5898,96.5808,96.5898,200.0
2013-06-12 12:20:00,107.31,107.43,107.3,107.3,3800.0,96.5808,96.6888,96.5718,96.5718,3800.0
2013-06-12 12:25:00,107.26,107.26,107.2,107.2,500.0,96.5358,96.5358,96.4818,96.4818,500.0
2013-06-12 12:30:00,107.23,107.23,107.23,107.23,300.0,96.5088,96.5088,96.5088,96.5088,300.0
2013-06-12 12:35:00,107.24,107.24,107.12,107.12,2000.0,96.5178,96.5178,96.4098,96.4098,2000.0
2013-06-12 12:40:00,107.12,107.23,106.99,107.23,1100.0,96.4098,96.5088,96.2928,96.5088,1100.0
2013-06-12 12:45:00,107.28,107.37,107.21,107.37,400.0,96.5538,96.6348,96.4908,96.6348,400.0
2013-06-12 12:50:00,107.24,107.24,107.16,107.23,600.0,96.5178,96.5178,96.4458,96.5088,600.0
2013-06-12 12:55:00,107.22,107.3,107.22,107.3,1000.0,96.4998,96.5718,96.4998,96.5718,1000.0
2013-06-12 13:00:00,107.3,107.3,107.3,107.3,0.0,96.5718,96.5718,96.5718,96.5718,0.0
2013-06-12 13:05:00,107.21,107.36,107.21,107.34,500.0,96.4908,96.6258,96.4908,96.6078,500.0
2013-06-12 13:10:00,107.35,107.35,107.35,107.35,100.0,96.6168,96.6168,96.6168,96.6168,100.0
2013-06-12 13:15:00,107.35,107.35,107.26,107.26,200.0,96.6168,96.6168,96.5358,96.5358,200.0
2013-06-12 13:20:00,107.24,107.24,106.99,106.99,900.0,96.5178,96.5178,96.2928,96.2928,900.0
2013-06-12 13:25:00,106.94,107.06,106.94,107.06,400.0,96.2478,96.3558,96.2478,96.3558,400.0
2013-06-12 13:30:00,107.1,107.1,107.07,107.07,300.0,96.3918,96.3918,96.3648,96.3648,300.0
2013-06-12 13:35:00,107.03,107.03,106.88,106.97,900.0,96.3288,96.3288,96.1938,96.2748,900.0
2013-06-12 13:40:00,107.01,107.4,106.92,107.4,2800.0,96.3108,96.6618,96.2298,96.6618,2800.0
2013-06-12 13:45:00,107.38,107.38,107.21,107.3,1600.0,96.6438,96.6438,96.4908,96.5718,1600.0
2013-06-12 13:50:00,107.2,107.73,107.2,107.63,3000.0,96.4818,96.9588,96.4818,96.8688,3000.0
2013-06-12 13:55:00,107.7,107.74,107.37,107.54,2100.0,96.9318,96.9678,96.6348,96.7878,2100.0
2013-06-12 14:00:00,107.58,107.6,107.17,107.5,2600.0,96.8238,96.8418,96.4548,96.7518,2600.0
2013-06-12 14:05:00,107.51,107.57,107.25,107.31,2100.0,96.7608,96.8148,96.5268,96.5808,2100.0
2013-06-12 14:10:00,107.33,107.56,107.03,107.18,2500.0,96.5988,96.8058,96.3288,96.4638,2500.0
2013-06-12 14:15:00,107.05,107.08,106.96,107.05,400.0,96.3468,96.3738,96.2658,96.3468,400.0
2013-06-12 14:20:00,107.07,107.07,107.07,107.07,100.0,96.3648,96.3648,96.3648,96.3648,100.0
2013-06-12 14:25:00,107.06,107.06,106.98,106.98,700.0,96.3558,96.3558,96.2838,96.2838,700.0
2013-06-12 14:30:00,106.92,107.0,106.63,106.79,1600.0,96.2298,96.3018,95.9688,96.1128,1600.0
2013-06-12 14:35:00,106.63,106.7,106.55,106.66,2200.0,95.9688,96.0318,95.8968,95.9958,2200.0
2013-06-12 14:40:00,106.69,106.9,106.68,106.9,700.0,96.0228,96.2118,96.0138,96.2118,700.0
2013-06-12 14:45:00,106.62,106.63,106.45,106.46,800.0,95.9598,95.9688,95.8068,95.8158,800.0
2013-06-12 14:50:00,106.43,106.54,106.36,106.36,600.0,95.7888,95.8878,95.7258,95.7258,600.0
2013-06-12 14:55:00,106.36,106.36,106.36,106.36,0.0,95.7258,95.7258,95.7258,95.7258,0.0
2013-06-12 15:00:00,106.36,106.43,106.18,106.3,2300.0,95.7258,95.7888,95.5638,95.6718,2300.0
2013-06-12 15:05:00,106.36,106.43,106.24,106.27,2100.0,95.7258,95.7888,95.6178,95.6448,2100.0
2013-06-12 15:10:00,106.3,106.4,106.13,106.13,1500.0,95.6718,95.7618,95.5188,95.5188,1500.0
2013-06-12 15:15:00,106.19,106.2,106.19,106.2,200.0,95.5728,95.5818,95.5728,95.5818,200.0
2013-06-12 15:20:00,106.17,106.17,106.0,106.13,1600.0,95.5548,95.5548,95.4018,95.5188,1600.0
2013-06-12 15:25:00,106.29,106.35,106.28,106.31,600.0,95.6628,95.7168,95.6538,95.6808,600.0
2013-06-12 15:30:00,106.25,106.25,106.07,106.16,1100.0,95.6268,95.6268,95.4648,95.5458,1100.0
2013-06-12 15:35:00,106.19,106.24,106.09,106.18,1800.0,95.5728,95.6178,95.4828,95.5638,1800.0
2013-06-12 15:40:00,106.18,106.32,106.08,106.32,2200.0,95.5638,95.6898,95.4738,95.6898,2200.0
2013-06-12 15:45:00,106.36,106.58,106.27,106.54,1700.0,95.7258,95.9238,95.6448,95.8878,1700.0
2013-06-12 15:50:00,106.56,106.63,106.43,106.56,2700.0,95.9058,95.9688,95.7888,95.9058,2700.0
2013-06-12 15:55:00,106.58,106.61,106.37,106.45,7900.0,95.9238,95.9508,95.7348,95.8068,7900.0
2013-06-13 09:35:00,106.85,106.85,106.58,106.61,1400.0,96.1668,96.1668,95.9238,95.9508,1400.0
2013-06-13 09:40:00,106.61,106.61,106.61,106.61,0.0,95.9508,95.9508,95.9508,95.9508,0.0
2013-06-13 09:45:00,106.89,106.89,106.89,106.89,100.0,96.2028,96.2028,96.2028,96.2028,100.0
2013-06-13 09:50:00,106.72,106.72,106.71,106.71,200.0,96.0498,96.0498,96.0408,96.0408,200.0
2013-06-13 09:55:00,106.57,106.59,106.44,106.59,600.0,95.9148,95.9328,95.7978,95.9328,600.0
2013-06-13 10:00:00,106.73,107.2,106.66,107.2,400.0,96.0588,96.4818,95.9958,96.4818,400.0
2013-06-13 10:05:00,106.86,106.86,106.56,106.62,1800.0,96.1758,96.1758,95.9058,95.9598,1800.0
2013-06-13 10:10:00,106.64,106.72,106.4,106.46,2600.0,95.9778,96.0498,95.7618,95.8158,2600.0
2013-06-13 10:15:00,106.46,106.46,106.46,106.46,0.0,95.8158,95.8158,95.8158,95.8158,0.0
2013-06-13 10:20:00,106.43,106.56,106.43,106.52,300.0,95.7888,95.9058,95.7888,95.8698,300.0
2013-06-13 10:25:00,106.42,106.76,106.42,106.64,1300.0,95.7798,96.0858,95.7798,95.9778,1300.0
2013-06-13 10:30:00,106.74,106.84,106.74,106.84,800.0,96.0678,96.1578,96.0678,96.1578,800.0
2013-06-13 10:35:00,107.02,107.02,106.86,106.86,1400.0,96.3198,96.3198,96.1758,96.1758,1400.0
2013-06-13 10:40:00,107.03,107.03,106.86,106.92,300.0,96.3288,96.3288,96.1758,96.2298,300.0
2013-06-13 10:45:00,106.87,107.49,106.86,107.27,24600.0,96.1848,96.7428,96.1758,96.5448,24600.0
2013-06-13 10:50:00,107.18,107.34,107.18,107.19,400.0,96.4638,96.6078,96.4638,96.4728,400.0
2013-06-13 10:55:00,107.06,107.06,107.01,107.01,200.0,96.3558,96.3558,96.3108,96.3108,200.0
2013-06-13 11:00:00,107.01,107.08,106.94,106.95,1400.0,96.3108,96.3738,96.2478,96.2568,1400.0
2013-06-13 11:05:00,106.95,107.02,106.8,106.8,3500.0,96.2568,96.3198,96.1218,96.1218,3500.0
2013-06-13 11:10:00,106.8,107.2,106.78,107.06,5200.0,96.1218,96.4818,96.1038,96.3558,5200.0
2013-06-13 11:15:00,107.06,107.06,106.77,106.77,5700.0,96.3558,96.3558,96.0948,96.0948,5700.0
2013-06-13 11:20:00,106.78,106.91,106.76,106.9,1300.0,96.1038,96.2208,96.0858,96.2118,1300.0
2013-06-13 11:25:00,106.9,106.94,106.88,106.94,1000.0,96.2118,96.2478,96.1938,96.2478,1000.0
2013-06-13 11:30:00,106.98,106.98,106.85,106.85,800.0,96.2838,96.2838,96.1668,96.1668,800.0
2013-06-13 11:35:00,106.85,106.98,106.82,106.82,500.0,96.1668,96.2838,96.1398,96.1398,500.0
2013-06-13 11:40:00,106.98,107.05,106.91,106.91,1600.0,96.2838,96.3468,96.2208,96.2208,1600.0
2013-06-13 11:45:00,107.07,107.12,106.92,107.05,8600.0,96.3648,96.4098,96.2298,96.3468,8600.0
2013-06-13 11:50:00,107.05,107.05,106.95,106.95,200.0,96.3468,96.3468,96.2568,96.2568,200.0
2013-06-13 11:55:00,107.13,107.13,107.12,107.13,500.0,96.4188,96.4188,96.4098,96.4188,500.0
2013-06-13 12:00:00,107.2,107.47,107.2,107.27,1000.0,96.4818,96.7248,96.4818,96.5448,1000.0
2013-06-13 12:05:00,107.4,107.41,107.14,107.23,1600.0,96.6618,96.6708,96.4278,96.5088,1600.0
2013-06-13 12:10:00,107.4,107.46,107.24,107.24,800.0,96.6618,96.7158,96.5178,96.5178,800.0
2013-06-13 12:15:00,107.44,107.44,107.25,107.25,300.0,96.6978,96.6978,96.5268,96.5268,300.0
2013-06-13 12:20:00,107.26,107.41,107.26,107.41,300.0,96.5358,96.6708,96.5358,96.6708,300.0
2013-06-13 12:25:00,107.3,107.3,107.3,107.3,100.0,96.5718,96.5718,96.5718,96.5718,100.0
2013-06-13 12:30:00,107.48,107.6,107.4,107.4,800.0,96.7338,96.8418,96.6618,96.6618,800.0
2013-06-13 12:35:00,107.6,107.83,107.51,107.64,2100.0,96.8418,97.0488,96.7608,96.8778,2100.0
2013-06-13 12:40:00,107.51,107.65,107.51,107.65,700.0,96.7608,96.8868,96.7608,96.8868,700.0
2013-06-13 12:45:00,107.65,107.75,107.65,107.75,400.0,96.8868,96.9768,96.8868,96.9768,400.0
2013-06-13 12:50:00,107.84,107.95,107.76,107.95,2500.0,97.0578,97.1568,96.9858,97.1568,2500.0
2013-06-13 12:55:00,108.0,108.01,108.0,108.01,300.0,97.2018,97.2108,97.2018,97.2108,300.0
2013-06-13 13:00:00,108.18,108.18,107.88,107.88,1000.0,97.3638,97.3638,97.0938,97.0938,1000.0
2013-06-13 13:05:00,107.89,108.04,107.78,107.78,1200.0,97.1028,97.2378,97.0038,97.0038,1200.0
2013-06-13 13:10:00,107.79,107.91,107.79,107.8,300.0,97.0128,97.1208,97.0128,97.0218,300.0
2013-06-13 13:15:00,108.03,108.07,108.03,108.07,400.0,97.2288,97.2648,97.2288,97.2648,400.0
2013-06-13 13:20:00,107.95,107.95,107.95,107.95,100.0,97.1568,97.1568,97.1568,97.1568,100.0
2013-06-13 13:25:00,107.95,107.95,107.95,107.95,100.0,97.1568,97.1568,97.1568,97.1568,100.0
2013-06-13 13:30:00,107.91,108.06,107.91,107.95,900.0,97.1208,97.2558,97.1208,97.1568,900.0
2013-06-13 13:35:00,107.84,107.97,107.71,107.71,900.0,97.0578,97.1748,96.9408,96.9408,900.0
2013-06-13 13:40:00,107.71,107.71,107.71,107.71,0.0,96.9408,96.9408,96.9408,96.9408,0.0
2013-06-13 13:45:00,107.67,107.67,107.67,107.67,100.0,96.9048,96.9048,96.9048,96.9048,100.0
2013-06-13 13:50:00,107.83,108.04,107.83,107.94,700.0,97.0488,97.2378,97.0488,97.1478,700.0
2013-06-13 13:55:00,107.92,107.98,107.76,107.98,900.0,97.1298,97.1838,96.9858,97.1838,900.0
2013-06-13 14:00:00,107.98,108.17,107.98,108.04,700.0,97.1838,97.3548,97.1838,97.2378,700.0
2013-06-13 14:05:00,108.13,108.17,108.05,108.17,500.0,97.3188,97.3548,97.2468,97.3548,500.0
2013-06-13 14:10:00,108.07,108.39,108.07,108.27,2000.0,97.2648,97.5528,97.2648,97.4448,2000.0
2013-06-13 14:15:00,108.41,108.41,108.35,108.41,1000.0,97.5708,97.5708,97.5168,97.5708,1000.0
2013-06-13 14:20:00,108.61,108.62,108.51,108.51,400.0,97.7508,97.7598,97.6608,97.6608,400.0
2013-06-13 14:25:00,108.53,108.62,108.53,108.62,800.0,97.6788,97.7598,97.6788,97.7598,800.0
2013-06-13 14:30:00,108.66,108.73,108.47,108.47,1200.0,97.7958,97.8588,97.6248,97.6248,1200.0
2013-06-13 14:35:00,108.57,108.7,108.57,108.69,1100.0,97.7148,97.8318,97.7148,97.8228,1100.0
2013-06-13 14:40:00,108.69,108.81,108.69,108.69,2000.0,97.8228,97.9308,97.8228,97.8228,2000.0
2013-06-13 14:45:00,108.66,108.79,108.63,108.7,2600.0,97.7958,97.9128,97.7688,97.8318,2600.0
2013-06-13 14:50:00,108.69,108.89,108.68,108.75,1400.0,97.8228,98.0028,97.8138,97.8768,1400.0
2013-06-13 14:55:00,108.78,109.02,108.78,108.97,1100.0,97.9038,98.1198,97.9038,98.0748,1100.0
2013-06-13 15:00:00,108.96,109.12,108.96,109.09,1500.0,98.0658,98.2098,98.0658,98.1828,1500.0
2013-06-13 15:05:00,109.12,109.23,109.1,109.1,2600.0,98.2098,98.3088,98.1918,98.1918,2600.0
2013-06-13 15:10:00,109.19,109.21,109.11,109.21,1400.0,98.2728,98.2908,98.2008,98.2908,1400.0
2013-06-13 15:15:00,109.22,109.34,109.18,109.21,2700.0,98.2998,98.4078,98.2638,98.2908,2700.0
2013-06-13 15:20:00,109.15,109.21,109.01,109.09,4000.0,98.2368,98.2908,98.1108,98.1828,4000.0
2013-06-13 15:25:00,109.08,109.35,109.08,109.17,2900.0,98.1738,98.4168,98.1738,98.2548,2900.0
2013-06-13 15:30:00,109.3,109.32,108.97,108.97,2500.0,98.3718,98.3898,98.0748,98.0748,2500.0
2013-06-13 15:35:00,108.9,109.23,108.9,109.21,2200.0,98.0118,98.3088,98.0118,98.2908,2200.0
2013-06-13 15:40:00,109.16,109.39,109.16,109.39,4700.0,98.2458,98.4528,98.2458,98.4528,4700.0
2013-06-13 15:45:00,109.34,109.49,109.14,109.36,14800.0,98.4078,98.5428,98.2278,98.4258,14800.0
2013-06-13 15:50:00,109.35,109.5,109.3,109.42,18100.0,98.4168,98.5518,98.3718,98.4798,18100.0
2013-06-13 15:55:00,109.43,109.58,109.36,109.52,50600.0,98.4888,98.6238,98.4258,98.5698,50600.0
2013-06-14 09:30:00,109.61,109.68,109.18,109.5,4000.0,98.6508,98.7138,98.2638,98.5518,4000.0
2013-06-14 09:35:00,109.57,109.78,109.5,109.59,1600.0,98.6148,98.8038,98.5518,98.6328,1600.0
2013-06-14 09:40:00,109.46,109.74,109.42,109.58,3200.0,98.5158,98.7678,98.4798,98.6238,3200.0
2013-06-14 09:45:00,109.63,109.99,109.58,109.99,1700.0,98.6688,98.9928,98.6238,98.9928,1700.0
2013-06-14 09:50:00,109.95,109.99,109.9,109.9,600.0,98.9568,98.9928,98.9118,98.9118,600.0
2013-06-14 09:55:00,109.95,110.22,109.95,110.1,700.0,98.9568,99.1998,98.9568,99.0918,700.0
2013-06-14 10:00:00,110.01,110.1,109.99,110.08,1400.0,99.0108,99.0918,98.9928,99.0738,1400.0
2013-06-14 10:05:00,109.91,109.91,109.91,109.91,200.0,98.9208,98.9208,98.9208,98.9208,200.0
2013-06-14 10:10:00,109.75,109.75,109.58,109.58,1800.0,98.7768,98.7768,98.6238,98.6238,1800.0
2013-06-14 10:15:00,110.03,110.03,109.63,109.63,1300.0,99.0288,99.0288,98.6688,98.6688,1300.0
2013-06-14 10:20:00,109.73,109.77,109.59,109.59,1500.0,98.7588,98.7948,98.6328,98.6328,1500.0
2013-06-14 10:25:00,109.73,109.82,109.55,109.68,3900.0,98.7588,98.8398,98.5968,98.7138,3900.0
2013-06-14 10:30:00,109.68,109.74,109.4,109.72,3900.0,98.7138,98.7678,98.4618,98.7498,3900.0
2013-06-14 10:35:00,109.67,109.67,109.67,109.67,100.0,98.7048,98.7048,98.7048,98.7048,100.0
2013-06-14 10:40:00,109.63,109.67,109.55,109.67,700.0,98.6688,98.7048,98.5968,98.7048,700.0
2013-06-14 10:45:00,109.65,109.67,109.3,109.4,5100.0,98.6868,98.7048,98.3718,98.4618,5100.0
2013-06-14 10:50:00,109.38,109.42,109.26,109.38,4400.0,98.4438,98.4798,98.3358,98.4438,4400.0
2013-06-14 10:55:00,109.37,109.46,109.28,109.33,5100.0,98.4348,98.5158,98.3538,98.3988,5100.0
2013-06-14 11:00:00,109.34,109.34,108.94,109.03,6300.0,98.4078,98.4078,98.0478,98.1288,6300.0
2013-06-14 11:05:00,109.11,109.11,108.84,108.84,4000.0,98.2008,98.2008,97.9578,97.9578,4000.0
2013-06-14 11:10:00,108.84,109.09,108.83,108.92,2100.0,97.9578,98.1828,97.9488,98.0298,2100.0
2013-06-14 11:15:00,109.03,109.17,108.89,109.13,2200.0,98.1288,98.2548,98.0028,98.2188,2200.0
2013-06-14 11:20:00,109.07,109.07,109.04,109.04,1400.0,98.1648,98.1648,98.1378,98.1378,1400.0
2013-06-14 11:25:00,109.25,109.46,109.24,109.4,7300.0,98.3268,98.5158,98.3178,98.4618,7300.0
2013-06-14 11:30:00,109.4,109.4,109.4,109.4,100.0,98.4618,98.4618,98.4618,98.4618,100.0
2013-06-14 11:35:00,109.39,109.54,109.39,109.48,600.0,98.4528,98.5878,98.4528,98.5338,600.0
2013-06-14 11:40:00,109.45,109.45,109.37,109.39,300.0,98.5068,98.5068,98.4348,98.4528,300.0
2013-06-14 11:45:00,109.23,109.34,109.23,109.34,200.0,98.3088,98.4078,98.3088,98.4078,200.0
2013-06-14 11:50:00,109.27,109.39,109.22,109.39,800.0,98.3448,98.4528,98.2998,98.4528,800.0
2013-06-14 11:55:00,109.42,109.49,109.41,109.41,300.0,98.4798,98.5428,98.4708,98.4708,300.0
2013-06-14 12:00:00,109.48,109.48,109.36,109.36,200.0,98.5338,98.5338,98.4258,98.4258,200.0
2013-06-14 12:05:00,109.31,109.45,109.22,109.22,500.0,98.3808,98.5068,98.2998,98.2998,500.0
2013-06-14 12:10:00,109.39,109.4,109.32,109.32,500.0,98.4528,98.4618,98.3898,98.3898,500.0
2013-06-14 12:15:00,109.32,109.45,109.32,109.45,500.0,98.3898,98.5068,98.3898,98.5068,500.0
2013-06-14 12:20:00,109.34,109.44,109.32,109.32,3900.0,98.4078,98.4978,98.3898,98.3898,3900.0
2013-06-14 12:25:00,109.39,109.46,109.39,109.46,200.0,98.4528,98.5158,98.4528,98.5158,200.0
2013-06-14 12:30:00,109.38,109.39,109.38,109.39,200.0,98.4438,98.4528,98.4438,98.4528,200.0
2013-06-14 12:35:00,109.36,109.37,109.36,109.37,300.0,98.4258,98.4348,98.4258,98.4348,300.0
2013-06-14 12:40:00,109.45,109.45,109.23,109.35,1100.0,98.5068,98.5068,98.3088,98.4168,1100.0
2013-06-14 12:45:00,109.35,109.35,109.35,109.35,0.0,98.4168,98.4168,98.4168,98.4168,0.0
2013-06-14 12:50:00,109.29,109.29,109.18,109.27,500.0,98.3628,98.3628,98.2638,98.3448,500.0
2013-06-14 12:55:00,109.27,109.46,109.18,109.46,6400.0,98.3448,98.5158,98.2638,98.5158,6400.0
2013-06-14 13:00:00,109.29,109.47,109.29,109.42,2300.0,98.3628,98.5248,98.3628,98.4798,2300.0
2013-06-14 13:05:00,109.36,109.36,109.26,109.32,900.0,98.4258,98.4258,98.3358,98.3898,900.0
2013-06-14 13:10:00,109.3,109.41,109.3,109.34,600.0,98.3718,98.4708,98.3718,98.4078,600.0
2013-06-14 13:15:00,109.3,109.4,109.25,109.3,2800.0,98.3718,98.4618,98.3268,98.3718,2800.0
2013-06-14 13:20:00,109.25,109.26,109.05,109.23,2500.0,98.3268,98.3358,98.1468,98.3088,2500.0
2013-06-14 13:25:00,109.16,109.21,109.1,109.1,900.0,98.2458,98.2908,98.1918,98.1918,900.0
2013-06-14 13:30:00,109.17,109.17,109.01,109.13,2000.0,98.2548,98.2548,98.1108,98.2188,2000.0
2013-06-14 13:35:00,109.11,109.16,109.01,109.1,2400.0,98.2008,98.2458,98.1108,98.1918,2400.0
2013-06-14 13:40:00,109.2,109.27,109.1,109.27,1300.0,98.2818,98.3448,98.1918,98.3448,1300.0
2013-06-14 13:45:00,109.13,109.18,109.13,109.18,200.0,98.2188,98.2638,98.2188,98.2638,200.0
2013-06-14 13:50:00,109.2,109.2,109.07,109.15,5900.0,98.2818,98.2818,98.1648,98.2368,5900.0
2013-06-14 13:55:00,109.09,109.14,109.07,109.14,500.0,98.1828,98.2278,98.1648,98.2278,500.0
2013-06-14 14:00:00,109.06,109.1,109.03,109.03,800.0,98.1558,98.1918,98.1288,98.1288,800.0
2013-06-14 14:05:00,109.06,109.15,109.06,109.15,300.0,98.1558,98.2368,98.1558,98.2368,300.0
2013-06-14 14:10:00,109.11,109.16,109.11,109.12,1000.0,98.2008,98.2458,98.2008,98.2098,1000.0
2013-06-14 14:15:00,109.15,109.37,109.14,109.37,1300.0,98.2368,98.4348,98.2278,98.4348,1300.0
2013-06-14 14:20:00,109.36,109.63,109.36,109.58,1400.0,98.4258,98.6688,98.4258,98.6238,1400.0
2013-06-14 14:25:00,109.49,109.49,109.41,109.45,700.0,98.5428,98.5428,98.4708,98.5068,700.0
2013-06-14 14:30:00,109.45,109.45,109.09,109.09,2700.0,98.5068,98.5068,98.1828,98.1828,2700.0
2013-06-14 14:35:00,109.14,109.33,109.14,109.33,500.0,98.2278,98.3988,98.2278,98.3988,500.0
2013-06-14 14:40:00,109.22,109.23,109.1,109.1,600.0,98.2998,98.3088,98.1918,98.1918,600.0
2013-06-14 14:45:00,109.1,109.16,108.97,109.15,2700.0,98.1918,98.2458,98.0748,98.2368,2700.0
2013-06-14 14:50:00,109.05,109.21,109.05,109.12,1400.0,98.1468,98.2908,98.1468,98.2098,1400.0
2013-06-14 14:55:00,109.0,109.12,109.0,109.12,4300.0,98.1018,98.2098,98.1018,98.2098,4300.0
2013-06-14 15:00:00,109.07,109.28,109.07,109.27,1600.0,98.1648,98.3538,98.1648,98.3448,1600.0
2013-06-14 15:05:00,109.26,109.33,109.15,109.18,1600.0,98.3358,98.3988,98.2368,98.2638,1600.0
2013-06-14 15:10:00,109.12,109.34,109.09,109.3,2600.0,98.2098,98.4078,98.1828,98.3718,2600.0
2013-06-14 15:15:00,109.33,109.46,109.33,109.42,900.0,98.3988,98.5158,98.3988,98.4798,900.0
2013-06-14 15:20:00,109.36,109.41,109.24,109.34,1200.0,98.4258,98.4708,98.3178,98.4078,1200.0
2013-06-14 15:25:00,109.38,109.49,109.3,109.3,1400.0,98.4438,98.5428,98.3718,98.3718,1400.0
2013-06-14 15:30:00,109.38,109.42,109.17,109.17,4800.0,98.4438,98.4798,98.2548,98.2548,4800.0
2013-06-14 15:35:00,109.13,109.37,109.13,109.29,2400.0,98.2188,98.4348,98.2188,98.3628,2400.0
2013-06-14 15:40:00,109.29,109.3,109.09,109.21,6700.0,98.3628,98.3718,98.1828,98.2908,6700.0
2013-06-14 15:45:00,109.23,109.25,109.02,109.23,8600.0,98.3088,98.3268,98.1198,98.3088,8600.0
2013-06-14 15:50:00,109.15,109.3,109.15,109.3,7300.0,98.2368,98.3718,98.2368,98.3718,7300.0
2013-06-14 15:55:00,109.3,109.49,109.29,109.37,21000.0,98.3718,98.5428,98.3628,98.4348,21000.0
2013-06-17 09:35:00,110.62,110.62,110.02,110.02,2500.0,99.5598,99.5598,99.0198,99.0198,2500.0
2013-06-17 09:40:00,110.15,110.22,109.95,110.13,800.0,99.1368,99.1998,98.9568,99.1188,800.0
2013-06-17 09:45:00,110.14,110.29,110.05,110.2,2700.0,99.1278,99.2628,99.0468,99.1818,2700.0
2013-06-17 09:50:00,110.18,110.2,109.99,109.99,700.0,99.1638,99.1818,98.9928,98.9928,700.0
2013-06-17 09:55:00,110.04,110.05,110.04,110.04,400.0,99.0378,99.0468,99.0378,99.0378,400.0
2013-06-17 10:00:00,110.17,110.69,110.14,110.53,1500.0,99.1548,99.6228,99.1278,99.4788,1500.0
2013-06-17 10:05:00,110.6,110.63,110.6,110.63,600.0,99.5418,99.5688,99.5418,99.5688,600.0
2013-06-17 10:10:00,110.55,110.75,110.49,110.75,1200.0,99.4968,99.6768,99.4428,99.6768,1200.0
2013-06-17 10:15:00,110.7,110.85,110.69,110.74,1200.0,99.6318,99.7668,99.6228,99.6678,1200.0
2013-06-17 10:20:00,110.74,110.74,110.74,110.74,0.0,99.6678,99.6678,99.6678,99.6678,0.0
2013-06-17 10:25:00,110.58,110.65,110.58,110.65,900.0,99.5238,99.5868,99.5238,99.5868,900.0
2013-06-17 10:30:00,110.65,110.65,110.63,110.65,300.0,99.5868,99.5868,99.5688,99.5868,300.0
2013-06-17 10:35:00,110.41,110.41,110.41,110.41,100.0,99.3708,99.3708,99.3708,99.3708,100.0
2013-06-17 10:40:00,110.12,110.42,110.12,110.19,1200.0,99.1098,99.3798,99.1098,99.1728,1200.0
2013-06-17 10:45:00,110.12,110.36,110.12,110.24,1500.0,99.1098,99.3258,99.1098,99.2178,1500.0
2013-06-17 10:50:00,110.24,110.24,110.24,110.24,0.0,99.2178,99.2178,99.2178,99.2178,0.0
2013-06-17 10:55:00,110.29,110.31,110.23,110.31,700.0,99.2628,99.2808,99.2088,99.2808,700.0
2013-06-17 11:00:00,110.39,110.5,110.34,110.34,700.0,99.3528,99.4518,99.3078,99.3078,700.0
2013-06-17 11:05:00,110.33,110.33,110.22,110.25,400.0,99.2988,99.2988,99.1998,99.2268,400.0
2013-06-17 11:10:00,110.22,110.34,110.22,110.34,700.0,99.1998,99.3078,99.1998,99.3078,700.0
2013-06-17 11:15:00,110.37,110.37,110.08,110.08,1000.0,99.3348,99.3348,99.0738,99.0738,1000.0
2013-06-17 11:20:00,109.97,110.08,109.97,110.08,600.0,98.9748,99.0738,98.9748,99.0738,600.0
2013-06-17 11:25:00,110.13,110.13,109.86,109.9,6500.0,99.1188,99.1188,98.8758,98.9118,6500.0
2013-06-17 11:30:00,109.88,109.99,109.83,109.99,900.0,98.8938,98.9928,98.8488,98.9928,900.0
2013-06-17 11:35:00,109.93,109.94,109.81,109.9,1400.0,98.9388,98.9478,98.8308,98.9118,1400.0
2013-06-17 11:40:00,109.88,109.97,109.84,109.97,500.0,98.8938,98.9748,98.8578,98.9748,500.0
2013-06-17 11:45:00,109.84,109.89,109.84,109.84,1300.0,98.8578,98.9028,98.8578,98.8578,1300.0
2013-06-17 11:50:00,109.86,110.0,109.82,109.84,2000.0,98.8758,99.0018,98.8398,98.8578,2000.0
2013-06-17 11:55:00,109.88,109.88,109.66,109.78,5900.0,98.8938,98.8938,98.6958,98.8038,5900.0
2013-06-17 12:00:00,109.78,109.92,109.67,109.83,14200.0,98.8038,98.9298,98.7048,98.8488,14200.0
2013-06-17 12:05:00,109.95,110.11,109.89,110.05,1200.0,98.9568,99.1008,98.9028,99.0468,1200.0
2013-06-17 12:10:00,110.06,110.13,110.06,110.12,1000.0,99.0558,99.1188,99.0558,99.1098,1000.0
2013-06-17 12:15:00,110.19,110.21,110.18,110.18,500.0,99.1728,99.1908,99.1638,99.1638,500.0
2013-06-17 12:20:00,110.33,110.38,110.31,110.31,1100.0,99.2988,99.3438,99.2808,99.2808,1100.0
2013-06-17 12:25:00,110.15,110.19,110.15,110.19,600.0,99.1368,99.1728,99.1368,99.1728,600.0
2013-06-17 12:30:00,110.4,110.42,110.24,110.35,500.0,99.3618,99.3798,99.2178,99.3168,500.0
2013-06-17 12:35:00,110.36,110.5,110.26,110.37,900.0,99.3258,99.4518,99.2358,99.3348,900.0
2013-06-17 12:40:00,110.39,110.58,110.39,110.58,900.0,99.3528,99.5238,99.3528,99.5238,900.0
2013-06-17 12:45:00,110.56,110.61,110.52,110.55,700.0,99.5058,99.5508,99.4698,99.4968,700.0
2013-06-17 12:50:00,110.58,110.58,110.52,110.52,400.0,99.5238,99.5238,99.4698,99.4698,400.0
2013-06-17 12:55:00,110.53,110.53,110.37,110.37,700.0,99.4788,99.4788,99.3348,99.3348,700.0
2013-06-17 13:00:00,110.3,110.47,110.3,110.47,1000.0,99.2718,99.4248,99.2718,99.4248,1000.0
2013-06-17 13:05:00,110.31,110.31,110.08,110.08,3200.0,99.2808,99.2808,99.0738,99.0738,3200.0
2013-06-17 13:10:00,110.07,110.07,109.98,109.98,900.0,99.0648,99.0648,98.9838,98.9838,900.0
2013-06-17 13:15:00,109.94,109.98,109.78,109.83,1200.0,98.9478,98.9838,98.8038,98.8488,1200.0
2013-06-17 13:20:00,109.81,109.99,109.81,109.93,4900.0,98.8308,98.9928,98.8308,98.9388,4900.0
2013-06-17 13:25:00,109.98,109.98,109.86,109.86,400.0,98.9838,98.9838,98.8758,98.8758,400.0
2013-06-17 13:30:00,109.96,110.0,109.85,109.87,1700.0,98.9658,99.0018,98.8668,98.8848,1700.0
2013-06-17 13:35:00,109.97,109.99,109.89,109.93,800.0,98.9748,98.9928,98.9028,98.9388,800.0
2013-06-17 13:40:00,109.95,109.97,109.9,109.9,1600.0,98.9568,98.9748,98.9118,98.9118,1600.0
2013-06-17 13:45:00,109.99,109.99,109.94,109.94,1500.0,98.9928,98.9928,98.9478,98.9478,1500.0
2013-06-17 13:50:00,109.99,110.12,109.99,110.05,1400.0,98.9928,99.1098,98.9928,99.0468,1400.0
2013-06-17 13:55:00,110.08,110.13,110.05,110.09,1400.0,99.0738,99.1188,99.0468,99.0828,1400.0
2013-06-17 14:00:00,110.06,110.06,110.0,110.0,200.0,99.0558,99.0558,99.0018,99.0018,200.0
2013-06-17 14:05:00,110.0,110.04,109.61,109.72,2800.0,99.0018,99.0378,98.6508,98.7498,2800.0
2013-06-17 14:10:00,109.79,109.95,109.65,109.83,1900.0,98.8128,98.9568,98.6868,98.8488,1900.0
2013-06-17 14:15:00,109.75,109.75,109.59,109.68,1400.0,98.7768,98.7768,98.6328,98.7138,1400.0
2013-06-17 14:20:00,109.68,109.68,109.5,109.5,600.0,98.7138,98.7138,98.5518,98.5518,600.0
2013-06-17 14:25:00,109.45,109.45,109.26,109.26,1500.0,98.5068,98.5068,98.3358,98.3358,1500.0
2013-06-17 14:30:00,109.45,109.52,109.29,109.43,2700.0,98.5068,98.5698,98.3628,98.4888,2700.0
2013-06-17 14:35:00,109.49,109.65,109.43,109.58,9800.0,98.5428,98.6868,98.4888,98.6238,9800.0
2013-06-17 14:40:00,109.66,109.68,109.58,109.6,1200.0,98.6958,98.7138,98.6238,98.6418,1200.0
2013-06-17 14:45:00,109.54,109.54,109.26,109.26,1000.0,98.5878,98.5878,98.3358,98.3358,1000.0
2013-06-17 14:50:00,109.19,109.37,109.15,109.37,13400.0,98.2728,98.4348,98.2368,98.4348,13400.0
2013-06-17 14:55:00,109.26,109.31,109.17,109.29,900.0,98.3358,98.3808,98.2548,98.3628,900.0
2013-06-17 15:00:00,109.39,109.56,109.36,109.47,1300.0,98.4528,98.6058,98.4258,98.5248,1300.0
2013-06-17 15:05:00,109.59,109.59,109.47,109.5,1000.0,98.6328,98.6328,98.5248,98.5518,1000.0
2013-06-17 15:10:00,109.47,109.55,109.29,109.5,2400.0,98.5248,98.5968,98.3628,98.5518,2400.0
2013-06-17 15:15:00,109.46,109.55,109.44,109.55,800.0,98.5158,98.5968,98.4978,98.5968,800.0
2013-06-17 15:20:00,109.54,109.57,109.42,109.45,2700.0,98.5878,98.6148,98.4798,98.5068,2700.0
2013-06-17 15:25:00,109.46,109.55,109.36,109.41,2400.0,98.5158,98.5968,98.4258,98.4708,2400.0
2013-06-17 15:30:00,109.4,109.69,109.4,109.66,4900.0,98.4618,98.7228,98.4618,98.6958,4900.0
2013-06-17 15:35:00,109.67,109.85,109.67,109.77,6200.0,98.7048,98.8668,98.7048,98.7948,6200.0
2013-06-17 15:40:00,109.86,109.89,109.79,109.83,7500.0,98.8758,98.9028,98.8128,98.8488,7500.0
2013-06-17 15:45:00,109.84,109.89,109.71,109.74,8800.0,98.8578,98.9028,98.7408,98.7678,8800.0
2013-06-17 15:50:00,109.67,109.76,109.44,109.5,5400.0,98.7048,98.7858,98.4978,98.5518,5400.0
2013-06-17 15:55:00,109.48,109.81,109.46,109.8,14100.0,98.5338,98.8308,98.5158,98.8218,14100.0
2013-06-18 09:30:00,110.03,110.03,109.74,109.74,600.0,99.0288,99.0288,98.7678,98.7678,600.0
2013-06-18 09:35:00,109.75,109.75,109.75,109.75,100.0,98.7768,98.7768,98.7768,98.7768,100.0
2013-06-18 09:40:00,109.75,109.9,109.5,109.5,1200.0,98.7768,98.9118,98.5518,98.5518,1200.0
2013-06-18 09:45:00,109.51,109.65,109.51,109.59,700.0,98.5608,98.6868,98.5608,98.6328,700.0
2013-06-18 09:50:00,109.67,109.67,109.67,109.67,100.0,98.7048,98.7048,98.7048,98.7048,100.0
2013-06-18 09:55:00,109.66,109.66,109.3,109.3,1100.0,98.6958,98.6958,98.3718,98.3718,1100.0
2013-06-18 10:00:00,109.35,109.35,109.21,109.21,300.0,98.4168,98.4168,98.2908,98.2908,300.0
2013-06-18 10:05:00,109.36,109.58,109.36,109.58,500.0,98.4258,98.6238,98.4258,98.6238,500.0
2013-06-18 10:10:00,109.42,109.44,109.25,109.42,800.0,98.4798,98.4978,98.3268,98.4798,800.0
2013-06-18 10:15:00,109.54,109.62,109.46,109.53,700.0,98.5878,98.6598,98.5158,98.5788,700.0
2013-06-18 10:20:00,109.73,109.73,109.32,109.32,1300.0,98.7588,98.7588,98.3898,98.3898,1300.0
2013-06-18 10:25:00,109.32,109.46,109.25,109.25,600.0,98.3898,98.5158,98.3268,98.3268,600.0
2013-06-18 10:30:00,109.2,109.45,109.09,109.09,2400.0,98.2818,98.5068,98.1828,98.1828,2400.0
2013-06-18 10:35:00,109.22,109.29,109.21,109.21,800.0,98.2998,98.3628,98.2908,98.2908,800.0
2013-06-18 10:40:00,109.16,109.16,108.82,108.82,500.0,98.2458,98.2458,97.9398,97.9398,500.0
2013-06-18 10:45:00,108.81,108.81,108.81,108.81,400.0,97.9308,97.9308,97.9308,97.9308,400.0
2013-06-18 10:50:00,109.02,109.25,109.02,109.25,500.0,98.1198,98.3268,98.1198,98.3268,500.0
2013-06-18 10:55:00,109.24,109.53,109.24,109.53,2800.0,98.3178,98.5788,98.3178,98.5788,2800.0
2013-06-18 11:00:00,109.51,109.51,109.24,109.38,800.0,98.5608,98.5608,98.3178,98.4438,800.0
2013-06-18 11:05:00,109.39,109.39,109.28,109.34,500.0,98.4528,98.4528,98.3538,98.4078,500.0
2013-06-18 11:10:00,109.4,109.46,109.32,109.43,6000.0,98.4618,98.5158,98.3898,98.4888,6000.0
2013-06-18 11:15:00,109.52,109.78,109.5,109.78,1600.0,98.5698,98.8038,98.5518,98.8038,1600.0
2013-06-18 11:20:00,109.68,109.68,109.38,109.38,1600.0,98.7138,98.7138,98.4438,98.4438,1600.0
2013-06-18 11:25:00,109.37,109.61,109.37,109.61,1100.0,98.4348,98.6508,98.4348,98.6508,1100.0
2013-06-18 11:30:00,109.59,109.65,109.55,109.58,3400.0,98.6328,98.6868,98.5968,98.6238,3400.0
2013-06-18 11:35:00,109.78,109.78,109.6,109.6,200.0,98.8038,98.8038,98.6418,98.6418,200.0
2013-06-18 11:40:00,109.53,109.53,109.43,109.43,6700.0,98.5788,98.5788,98.4888,98.4888,6700.0
2013-06-18 11:45:00,109.41,109.41,109.29,109.36,800.0,98.4708,98.4708,98.3628,98.4258,800.0
2013-06-18 11:50:00,109.22,109.22,109.21,109.22,400.0,98.2998,98.2998,98.2908,98.2998,400.0
2013-06-18 11:55:00,109.22,109.29,109.16,109.16,600.0,98.2998,98.3628,98.2458,98.2458,600.0
2013-06-18 12:00:00,109.16,109.28,109.14,109.14,700.0,98.2458,98.3538,98.2278,98.2278,700.0
2013-06-18 12:05:00,109.09,109.09,108.92,108.92,1000.0,98.1828,98.1828,98.0298,98.0298,1000.0
2013-06-18 12:10:00,109.0,109.07,109.0,109.07,700.0,98.1018,98.1648,98.1018,98.1648,700.0
2013-06-18 12:15:00,109.16,109.2,109.07,109.2,700.0,98.2458,98.2818,98.1648,98.2818,700.0
2013-06-18 12:20:00,109.27,109.27,109.18,109.18,300.0,98.3448,98.3448,98.2638,98.2638,300.0
2013-06-18 12:25:00,109.18,109.18,109.18,109.18,0.0,98.2638,98.2638,98.2638,98.2638,0.0
2013-06-18 12:30:00,109.29,109.5,109.22,109.48,1400.0,98.3628,98.5518,98.2998,98.5338,1400.0
2013-06-18 12:35:00,109.48,109.69,109.48,109.69,700.0,98.5338,98.7228,98.5338,98.7228,700.0
2013-06-18 12:40:00,109.56,109.56,109.56,109.56,100.0,98.6058,98.6058,98.6058,98.6058,100.0
2013-06-18 12:45:00,109.62,109.94,109.62,109.77,1400.0,98.6598,98.9478,98.6598,98.7948,1400.0
2013-06-18 12:50:00,109.82,109.86,109.82,109.86,200.0,98.8398,98.8758,98.8398,98.8758,200.0
2013-06-18 12:55:00,109.8,109.99,109.8,109.97,600.0,98.8218,98.9928,98.8218,98.9748,600.0
2013-06-18 13:00:00,109.79,109.84,109.75,109.75,500.0,98.8128,98.8578,98.7768,98.7768,500.0
2013-06-18 13:05:00,109.63,109.66,109.52,109.52,700.0,98.6688,98.6958,98.5698,98.5698,700.0
2013-06-18 13:10:00,109.57,109.58,109.51,109.51,500.0,98.6148,98.6238,98.5608,98.5608,500.0
2013-06-18 13:15:00,109.43,109.59,109.4,109.53,900.0,98.4888,98.6328,98.4618,98.5788,900.0
2013-06-18 13:20:00,109.67,109.7,109.52,109.63,1000.0,98.7048,98.7318,98.5698,98.6688,1000.0
2013-06-18 13:25:00,109.84,109.88,109.72,109.72,900.0,98.8578,98.8938,98.7498,98.7498,900.0
2013-06-18 13:30:00,109.58,109.72,109.53,109.72,900.0,98.6238,98.7498,98.5788,98.7498,900.0
2013-06-18 13:35:00,109.58,109.58,109.58,109.58,100.0,98.6238,98.6238,98.6238,98.6238,100.0
2013-06-18 13:40:00,109.69,109.74,109.65,109.65,1000.0,98.7228,98.7678,98.6868,98.6868,1000.0
2013-06-18 13:45:00,109.67,109.81,109.67,109.71,400.0,98.7048,98.8308,98.7048,98.7408,400.0
2013-06-18 13:50:00,109.7,109.82,109.7,109.8,1200.0,98.7318,98.8398,98.7318,98.8218,1200.0
2013-06-18 13:55:00,109.67,109.81,109.67,109.81,700.0,98.7048,98.8308,98.7048,98.8308,700.0
2013-06-18 14:00:00,109.8,109.86,109.64,109.64,1100.0,98.8218,98.8758,98.6778,98.6778,1100.0
2013-06-18 14:05:00,109.83,110.04,109.77,109.87,400.0,98.8488,99.0378,98.7948,98.8848,400.0
2013-06-18 14:10:00,109.87,109.87,109.6,109.6,1900.0,98.8848,98.8848,98.6418,98.6418,1900.0
2013-06-18 14:15:00,109.76,109.92,109.75,109.86,2000.0,98.7858,98.9298,98.7768,98.8758,2000.0
2013-06-18 14:20:00,109.83,109.83,109.65,109.78,500.0,98.8488,98.8488,98.6868,98.8038,500.0
2013-06-18 14:25:00,109.67,109.74,109.48,109.72,1100.0,98.7048,98.7678,98.5338,98.7498,1100.0
2013-06-18 14:30:00,109.66,109.87,109.66,109.87,900.0,98.6958,98.8848,98.6958,98.8848,900.0
2013-06-18 14:35:00,109.8,109.8,109.65,109.65,1000.0,98.8218,98.8218,98.6868,98.6868,1000.0
2013-06-18 14:40:00,109.65,109.75,109.65,109.71,300.0,98.6868,98.7768,98.6868,98.7408,300.0
2013-06-18 14:45:00,109.74,109.81,109.7,109.7,900.0,98.7678,98.8308,98.7318,98.7318,900.0
2013-06-18 14:50:00,109.74,109.95,109.74,109.95,2200.0,98.7678,98.9568,98.7678,98.9568,2200.0
2013-06-18 14:55:00,109.85,109.89,109.85,109.85,700.0,98.8668,98.9028,98.8668,98.8668,700.0
2013-06-18 15:00:00,109.85,109.95,109.83,109.87,2300.0,98.8668,98.9568,98.8488,98.8848,2300.0
2013-06-18 15:05:00,109.83,109.86,109.64,109.76,1900.0,98.8488,98.8758,98.6778,98.7858,1900.0
2013-06-18 15:10:00,109.75,109.92,109.73,109.73,1500.0,98.7768,98.9298,98.7588,98.7588,1500.0
2013-06-18 15:15:00,109.79,109.82,109.73,109.82,1800.0,98.8128,98.8398,98.7588,98.8398,1800.0
2013-06-18 15:20:00,109.83,109.86,109.76,109.76,1900.0,98.8488,98.8758,98.7858,98.7858,1900.0
2013-06-18 15:25:00,109.84,109.84,109.66,109.84,3500.0,98.8578,98.8578,98.6958,98.8578,3500.0
2013-06-18 15:30:00,109.84,109.84,109.72,109.81,2100.0,98.8578,98.8578,98.7498,98.8308,2100.0
2013-06-18 15:35:00,109.79,109.85,109.67,109.72,3600.0,98.8128,98.8668,98.7048,98.7498,3600.0
2013-06-18 15:40:00,109.84,109.85,109.64,109.67,5000.0,98.8578,98.8668,98.6778,98.7048,5000.0
2013-06-18 15:45:00,109.69,109.75,109.54,109.6,9200.0,98.7228,98.7768,98.5878,98.6418,9200.0
2013-06-18 15:50:00,109.59,109.69,109.45,109.68,8300.0,98.6328,98.7228,98.5068,98.7138,8300.0
2013-06-18 15:55:00,109.64,109.84,109.53,109.77,13900.0,98.6778,98.8578,98.5788,98.7948,13900.0
2013-06-19 09:30:00,109.7,110.2,109.7,110.07,1600.0,98.7318,99.1818,98.7318,99.0648,1600.0
2013-06-19 09:35:00,110.08,110.08,109.42,109.52,71600.0,99.0738,99.0738,98.4798,98.5698,71600.0
2013-06-19 09:40:00,109.76,109.76,109.76,109.76,300.0,98.7858,98.7858,98.7858,98.7858,300.0
2013-06-19 09:45:00,109.79,110.0,109.75,110.0,500.0,98.8128,99.0018,98.7768,99.0018,500.0
2013-06-19 09:50:00,109.81,110.22,109.74,110.22,2400.0,98.8308,99.1998,98.7678,99.1998,2400.0
2013-06-19 09:55:00,110.18,110.35,110.18,110.34,600.0,99.1638,99.3168,99.1638,99.3078,600.0
2013-06-19 10:00:00,110.06,110.26,109.83,109.83,500.0,99.0558,99.2358,98.8488,98.8488,500.0
2013-06-19 10:05:00,109.96,109.97,109.91,109.94,1600.0,98.9658,98.9748,98.9208,98.9478,1600.0
2013-06-19 10:10:00,109.87,110.16,109.78,110.0,49000.0,98.8848,99.1458,98.8038,99.0018,49000.0
2013-06-19 10:15:00,109.89,110.3,109.88,110.3,1000.0,98.9028,99.2718,98.8938,99.2718,1000.0
2013-06-19 10:20:00,110.11,110.18,110.07,110.1,800.0,99.1008,99.1638,99.0648,99.0918,800.0
2013-06-19 10:25:00,110.07,110.11,109.91,109.95,2500.0,99.0648,99.1008,98.9208,98.9568,2500.0
2013-06-19 10:30:00,109.96,110.12,109.96,110.07,1800.0,98.9658,99.1098,98.9658,99.0648,1800.0
2013-06-19 10:35:00,110.13,110.14,110.02,110.02,500.0,99.1188,99.1278,99.0198,99.0198,500.0
2013-06-19 10:40:00,110.07,110.1,110.0,110.02,600.0,99.0648,99.0918,99.0018,99.0198,600.0
2013-06-19 10:45:00,110.09,110.09,109.9,110.05,1800.0,99.0828,99.0828,98.9118,99.0468,1800.0
2013-06-19 10:50:00,110.1,110.12,110.0,110.05,1300.0,99.0918,99.1098,99.0018,99.0468,1300.0
2013-06-19 10:55:00,110.2,110.2,109.99,110.03,800.0,99.1818,99.1818,98.9928,99.0288,800.0
2013-06-19 11:00:00,110.05,110.06,109.96,109.96,300.0,99.0468,99.0558,98.9658,98.9658,300.0
2013-06-19 11:05:00,110.03,110.06,110.0,110.0,400.0,99.0288,99.0558,99.0018,99.0018,400.0
2013-06-19 11:10:00,110.01,110.11,110.01,110.03,1300.0,99.0108,99.1008,99.0108,99.0288,1300.0
2013-06-19 11:15:00,109.97,110.1,109.97,110.09,600.0,98.9748,99.0918,98.9748,99.0828,600.0
2013-06-19 11:20:00,110.06,110.14,109.99,110.06,4800.0,99.0558,99.1278,98.9928,99.0558,4800.0
2013-06-19 11:25:00,110.05,110.05,110.04,110.05,700.0,99.0468,99.0468,99.0378,99.0468,700.0
2013-06-19 11:30:00,110.18,110.18,110.04,110.17,1000.0,99.1638,99.1638,99.0378,99.1548,1000.0
2013-06-19 11:35:00,110.07,110.14,109.98,110.12,1400.0,99.0648,99.1278,98.9838,99.1098,1400.0
2013-06-19 11:40:00,110.02,110.12,110.01,110.12,900.0,99.0198,99.1098,99.0108,99.1098,900.0
2013-06-19 11:45:00,110.13,110.13,109.95,110.05,1400.0,99.1188,99.1188,98.9568,99.0468,1400.0
2013-06-19 11:50:00,109.99,110.03,109.95,110.0,1400.0,98.9928,99.0288,98.9568,99.0018,1400.0
2013-06-19 11:55:00,110.02,110.07,110.0,110.0,2300.0,99.0198,99.0648,99.0018,99.0018,2300.0
2013-06-19 12:00:00,110.0,110.07,110.0,110.07,600.0,99.0018,99.0648,99.0018,99.0648,600.0
2013-06-19 12:05:00,110.07,110.09,110.02,110.05,1700.0,99.0648,99.0828,99.0198,99.0468,1700.0
2013-06-19 12:10:00,110.09,110.17,110.01,110.05,2400.0,99.0828,99.1548,99.0108,99.0468,2400.0
2013-06-19 12:15:00,110.04,110.05,110.03,110.05,800.0,99.0378,99.0468,99.0288,99.0468,800.0
2013-06-19 12:20:00,110.04,110.04,110.04,110.04,100.0,99.0378,99.0378,99.0378,99.0378,100.0
2013-06-19 12:25:00,110.1,110.14,110.03,110.14,600.0,99.0918,99.1278,99.0288,99.1278,600.0
2013-06-19 12:30:00,110.12,110.12,110.06,110.06,200.0,99.1098,99.1098,99.0558,99.0558,200.0
2013-06-19 12:35:00,110.05,110.08,110.05,110.08,600.0,99.0468,99.0738,99.0468,99.0738,600.0
2013-06-19 12:40:00,110.08,110.13,109.97,110.05,2600.0,99.0738,99.1188,98.9748,99.0468,2600.0
2013-06-19 12:45:00,110.04,110.09,109.99,110.09,2400.0,99.0378,99.0828,98.9928,99.0828,2400.0
2013-06-19 12:50:00,110.06,110.06,109.96,110.05,2200.0,99.0558,99.0558,98.9658,99.0468,2200.0
2013-06-19 12:55:00,110.06,110.06,110.0,110.05,2000.0,99.0558,99.0558,99.0018,99.0468,2000.0
2013-06-19 13:00:00,110.05,110.05,110.05,110.05,1000.0,99.0468,99.0468,99.0468,99.0468,1000.0
2013-06-19 13:05:00,110.08,110.12,110.05,110.05,800.0,99.0738,99.1098,99.0468,99.0468,800.0
2013-06-19 13:10:00,110.08,110.11,110.08,110.08,700.0,99.0738,99.1008,99.0738,99.0738,700.0
2013-06-19 13:15:00,110.05,110.05,109.99,109.99,400.0,99.0468,99.0468,98.9928,98.9928,400.0
2013-06-19 13:20:00,110.1,110.11,110.07,110.07,500.0,99.0918,99.1008,99.0648,99.0648,500.0
2013-06-19 13:25:00,110.06,110.19,109.97,109.97,21300.0,99.0558,99.1728,98.9748,98.9748,21300.0
2013-06-19 13:30:00,109.94,109.94,109.91,109.94,500.0,98.9478,98.9478,98.9208,98.9478,500.0
2013-06-19 13:35:00,109.89,109.89,109.83,109.88,1600.0,98.9028,98.9028,98.8488,98.8938,1600.0
2013-06-19 13:40:00,109.94,109.99,109.8,109.89,2800.0,98.9478,98.9928,98.8218,98.9028,2800.0
2013-06-19 13:45:00,109.88,109.95,109.88,109.95,1600.0,98.8938,98.9568,98.8938,98.9568,1600.0
2013-06-19 13:50:00,109.95,110.12,109.87,110.12,1700.0,98.9568,99.1098,98.8848,99.1098,1700.0
2013-06-19 13:55:00,110.06,110.16,110.01,110.07,800.0,99.0558,99.1458,99.0108,99.0648,800.0
2013-06-19 14:00:00,110.14,110.28,109.75,109.84,7700.0,99.1278,99.2538,98.7768,98.8578,7700.0
2013-06-19 14:05:00,109.92,110.0,109.76,109.78,3200.0,98.9298,99.0018,98.7858,98.8038,3200.0
2013-06-19 14:10:00,109.95,110.26,109.81,110.2,2400.0,98.9568,99.2358,98.8308,99.1818,2400.0
2013-06-19 14:15:00,110.05,110.16,110.0,110.12,900.0,99.0468,99.1458,99.0018,99.1098,900.0
2013-06-19 14:20:00,110.03,110.03,109.64,109.64,1300.0,99.0288,99.0288,98.6778,98.6778,1300.0
2013-06-19 14:25:00,109.64,109.71,109.59,109.69,800.0,98.6778,98.7408,98.6328,98.7228,800.0
2013-06-19 14:30:00,109.64,109.85,109.6,109.77,13000.0,98.6778,98.8668,98.6418,98.7948,13000.0
2013-06-19 14:35:00,109.7,110.0,109.7,109.85,2400.0,98.7318,99.0018,98.7318,98.8668,2400.0
2013-06-19 14:40:00,109.96,110.0,109.79,109.79,2300.0,98.9658,99.0018,98.8128,98.8128,2300.0
2013-06-19 14:45:00,109.89,109.91,109.77,109.77,3400.0,98.9028,98.9208,98.7948,98.7948,3400.0
2013-06-19 14:50:00,109.79,109.88,109.55,109.65,2900.0,98.8128,98.8938,98.5968,98.6868,2900.0
2013-06-19 14:55:00,109.33,109.34,108.86,108.97,2600.0,98.3988,98.4078,97.9758,98.0748,2600.0
2013-06-19 15:00:00,108.86,109.11,108.86,108.98,1300.0,97.9758,98.2008,97.9758,98.0838,1300.0
2013-06-19 15:05:00,108.93,108.95,108.59,108.77,6300.0,98.0388,98.0568,97.7328,97.8948,6300.0
2013-06-19 15:10:00,108.67,108.77,108.47,108.49,4500.0,97.8048,97.8948,97.6248,97.6428,4500.0
2013-06-19 15:15:00,108.57,108.59,108.34,108.38,2500.0,97.7148,97.7328,97.5078,97.5438,2500.0
2013-06-19 15:20:00,108.47,108.57,108.4,108.54,1700.0,97.6248,97.7148,97.5618,97.6878,1700.0
2013-06-19 15:25:00,108.47,108.78,108.47,108.78,3300.0,97.6248,97.9038,97.6248,97.9038,3300.0
2013-06-19 15:30:00,108.76,108.79,108.57,108.76,2800.0,97.8858,97.9128,97.7148,97.8858,2800.0
2013-06-19 15:35:00,108.75,108.89,108.74,108.77,3300.0,97.8768,98.0028,97.8678,97.8948,3300.0
2013-06-19 15:40:00,108.73,108.85,108.65,108.67,3100.0,97.8588,97.9668,97.7868,97.8048,3100.0
2013-06-19 15:45:00,108.8,108.8,108.35,108.59,5700.0,97.9218,97.9218,97.5168,97.7328,5700.0
2013-06-19 15:50:00,108.58,108.69,108.26,108.69,3900.0,97.7238,97.8228,97.4358,97.8228,3900.0
2013-06-19 15:55:00,108.5,108.57,108.12,108.13,16100.0,97.6518,97.7148,97.3098,97.3188,16100.0
2013-06-20 09:30:00,106.45,106.58,106.45,106.58,2000.0,95.8068,95.9238,95.8068,95.9238,2000.0
2013-06-20 09:35:00,106.53,106.53,105.51,105.78,8500.0,95.8788,95.8788,94.9608,95.2038,8500.0
2013-06-20 09:40:00,105.91,105.91,105.59,105.83,2100.0,95.3208,95.3208,95.0328,95.2488,2100.0
2013-06-20 09:45:00,105.82,106.26,105.82,106.26,1400.0,95.2398,95.6358,95.2398,95.6358,1400.0
2013-06-20 09:50:00,106.22,106.22,105.89,105.96,900.0,95.5998,95.5998,95.3028,95.3658,900.0
2013-06-20 09:55:00,106.05,106.05,105.76,105.76,2300.0,95.4468,95.4468,95.1858,95.1858,2300.0
2013-06-20 10:00:00,105.93,106.39,105.53,105.53,3500.0,95.3388,95.7528,94.9788,94.9788,3500.0
2013-06-20 10:05:00,105.78,105.78,105.58,105.75,1300.0,95.2038,95.2038,95.0238,95.1768,1300.0
2013-06-20 10:10:00,105.57,105.77,105.3,105.31,1500.0,95.0148,95.1948,94.7718,94.7808,1500.0
2013-06-20 10:15:00,105.31,105.31,104.81,105.0,6600.0,94.7808,94.7808,94.3307,94.5018,6600.0
2013-06-20 10:20:00,104.91,105.39,104.81,105.21,9200.0,94.4208,94.8528,94.3307,94.6908,9200.0
2013-06-20 10:25:00,105.25,105.25,104.57,104.88,2800.0,94.7268,94.7268,94.1147,94.3938,2800.0
2013-06-20 10:30:00,105.04,105.04,104.57,104.61,2300.0,94.5378,94.5378,94.1147,94.1507,2300.0
2013-06-20 10:35:00,104.53,104.96,104.39,104.58,5200.0,94.0787,94.4658,93.9527,94.1237,5200.0
2013-06-20 10:40:00,104.5,105.04,104.37,104.88,5500.0,94.0517,94.5378,93.9347,94.3938,5500.0
2013-06-20 10:45:00,104.98,105.04,104.92,104.96,1000.0,94.4838,94.5378,94.4298,94.4658,1000.0
2013-06-20 10:50:00,104.97,105.25,104.92,105.14,7100.0,94.4748,94.7268,94.4298,94.6278,7100.0
2013-06-20 10:55:00,105.13,105.22,104.96,105.22,2300.0,94.6188,94.6998,94.4658,94.6998,2300.0
2013-06-20 11:00:00,105.18,105.25,104.96,104.98,5300.0,94.6638,94.7268,94.4658,94.4838,5300.0
2013-06-20 11:05:00,105.02,105.11,104.92,104.99,1700.0,94.5198,94.6008,94.4298,94.4928,1700.0
2013-06-20 11:10:00,104.89,105.4,104.7,105.16,8900.0,94.4028,94.8618,94.2317,94.6458,8900.0
2013-06-20 11:15:00,105.06,105.34,104.92,105.13,7300.0,94.5558,94.8078,94.4298,94.6188,7300.0
2013-06-20 11:20:00,105.13,105.55,105.13,105.44,3500.0,94.6188,94.9968,94.6188,94.8978,3500.0
2013-06-20 11:25:00,105.43,105.61,105.31,105.41,2900.0,94.8888,95.0508,94.7808,94.8708,2900.0
2013-06-20 11:30:00,105.26,105.85,105.16,105.54,27500.0,94.7358,95.2668,94.6458,94.9878,27500.0
2013-06-20 11:35:00,105.65,105.87,105.42,105.87,19300.0,95.0868,95.2848,94.8798,95.2848,19300.0
2013-06-20 11:40:00,105.85,106.04,105.85,105.92,1900.0,95.2668,95.4378,95.2668,95.3298,1900.0
2013-06-20 11:45:00,105.93,106.23,105.92,106.23,3700.0,95.3388,95.6088,95.3298,95.6088,3700.0
2013-06-20 11:50:00,106.27,106.27,106.27,106.27,100.0,95.6448,95.6448,95.6448,95.6448,100.0
2013-06-20 11:55:00,106.29,106.37,106.2,106.2,800.0,95.6628,95.7348,95.5818,95.5818,800.0
2013-06-20 12:00:00,106.28,106.51,106.28,106.39,5400.0,95.6538,95.8608,95.6538,95.7528,5400.0
2013-06-20 12:05:00,106.36,106.49,106.31,106.42,1500.0,95.7258,95.8428,95.6808,95.7798,1500.0
2013-06-20 12:10:00,106.28,106.63,106.28,106.55,1200.0,95.6538,95.9688,95.6538,95.8968,1200.0
2013-06-20 12:15:00,106.58,106.65,106.34,106.65,2200.0,95.9238,95.9868,95.7078,95.9868,2200.0
2013-06-20 12:20:00,106.67,106.79,106.6,106.61,1700.0,96.0048,96.1128,95.9418,95.9508,1700.0
2013-06-20 12:25:00,106.57,106.71,106.45,106.46,1900.0,95.9148,96.0408,95.8068,95.8158,1900.0
2013-06-20 12:30:00,106.46,106.7,106.46,106.52,1800.0,95.8158,96.0318,95.8158,95.8698,1800.0
2013-06-20 12:35:00,106.42,106.48,106.32,106.48,3200.0,95.7798,95.8338,95.6898,95.8338,3200.0
2013-06-20 12:40:00,106.41,106.41,106.28,106.3,3100.0,95.7708,95.7708,95.6538,95.6718,3100.0
2013-06-20 12:45:00,106.31,106.35,106.19,106.19,400.0,95.6808,95.7168,95.5728,95.5728,400.0
2013-06-20 12:50:00,106.27,106.27,105.82,105.97,6100.0,95.6448,95.6448,95.2398,95.3748,6100.0
2013-06-20 12:55:00,105.97,106.16,105.89,105.96,4400.0,95.3748,95.5458,95.3028,95.3658,4400.0
2013-06-20 13:00:00,105.93,105.98,105.9,105.98,1400.0,95.3388,95.3838,95.3118,95.3838,1400.0
2013-06-20 13:05:00,105.93,106.29,105.9,106.22,2100.0,95.3388,95.6628,95.3118,95.5998,2100.0
2013-06-20 13:10:00,106.23,106.23,105.9,105.9,3400.0,95.6088,95.6088,95.3118,95.3118,3400.0
2013-06-20 13:15:00,105.87,105.88,105.53,105.65,2600.0,95.2848,95.2938,94.9788,95.0868,2600.0
2013-06-20 13:20:00,105.67,105.77,105.62,105.68,900.0,95.1048,95.1948,95.0598,95.1138,900.0
2013-06-20 13:25:00,105.64,105.93,105.6,105.93,2800.0,95.0778,95.3388,95.0418,95.3388,2800.0
2013-06-20 13:30:00,105.95,106.04,105.89,105.98,2100.0,95.3568,95.4378,95.3028,95.3838,2100.0
2013-06-20 13:35:00,105.86,105.94,105.76,105.86,2700.0,95.2758,95.3478,95.1858,95.2758,2700.0
2013-06-20 13:40:00,105.81,106.01,105.78,105.95,1500.0,95.2308,95.4108,95.2038,95.3568,1500.0
2013-06-20 13:45:00,106.03,106.1,105.9,106.02,4200.0,95.4288,95.4918,95.3118,95.4198,4200.0
2013-06-20 13:50:00,106.01,106.05,105.75,105.92,2700.0,95.4108,95.4468,95.1768,95.3298,2700.0
2013-06-20 13:55:00,105.88,105.99,105.69,105.97,3100.0,95.2938,95.3928,95.1228,95.3748,3100.0
2013-06-20 14:00:00,105.98,106.0,105.73,105.98,2400.0,95.3838,95.4018,95.1588,95.3838,2400.0
2013-06-20 14:05:00,105.9,105.9,105.72,105.85,4400.0,95.3118,95.3118,95.1498,95.2668,4400.0
2013-06-20 14:10:00,105.74,105.79,105.37,105.63,4300.0,95.1678,95.2128,94.8348,95.0688,4300.0
2013-06-20 14:15:00,105.65,105.72,105.58,105.63,1600.0,95.0868,95.1498,95.0238,95.0688,1600.0
2013-06-20 14:20:00,105.59,105.65,105.27,105.49,6400.0,95.0328,95.0868,94.7448,94.9428,6400.0
2013-06-20 14:25:00,105.49,105.58,105.29,105.35,4600.0,94.9428,95.0238,94.7628,94.8168,4600.0
2013-06-20 14:30:00,105.17,105.32,105.11,105.17,4600.0,94.6548,94.7898,94.6008,94.6548,4600.0
2013-06-20 14:35:00,105.19,105.3,104.94,105.02,7200.0,94.6728,94.7718,94.4478,94.5198,7200.0
2013-06-20 14:40:00,105.1,105.45,105.02,105.45,2700.0,94.5918,94.9068,94.5198,94.9068,2700.0
2013-06-20 14:45:00,105.44,105.45,105.04,105.06,3200.0,94.8978,94.9068,94.5378,94.5558,3200.0
2013-06-20 14:50:00,105.09,105.09,104.73,104.82,11300.0,94.5828,94.5828,94.2587,94.3397,11300.0
2013-06-20 14:55:00,104.79,105.05,104.73,104.73,3200.0,94.3127,94.5468,94.2587,94.2587,3200.0
2013-06-20 15:00:00,104.64,105.0,104.57,104.95,6200.0,94.1777,94.5018,94.1147,94.4568,6200.0
2013-06-20 15:05:00,104.97,105.08,104.91,105.08,2200.0,94.4748,94.5738,94.4208,94.5738,2200.0
2013-06-20 15:10:00,105.06,105.06,104.81,104.88,5500.0,94.5558,94.5558,94.3307,94.3938,5500.0
2013-06-20 15:15:00,104.89,104.98,104.77,104.94,4200.0,94.4028,94.4838,94.2947,94.4478,4200.0
2013-06-20 15:20:00,104.84,104.9,104.65,104.65,4600.0,94.3577,94.4118,94.1867,94.1867,4600.0
2013-06-20 15:25:00,104.71,104.8,104.64,104.71,4700.0,94.2407,94.3217,94.1777,94.2407,4700.0
2013-06-20 15:30:00,104.64,104.69,104.44,104.56,7200.0,94.1777,94.2227,93.9977,94.1057,7200.0
2013-06-20 15:35:00,104.58,104.79,104.5,104.7,6300.0,94.1237,94.3127,94.0517,94.2317,6300.0
2013-06-20 15:40:00,104.67,104.9,104.58,104.84,8100.0,94.2047,94.4118,94.1237,94.3577,8100.0
2013-06-20 15:45:00,104.8,104.84,104.57,104.82,8400.0,94.3217,94.3577,94.1147,94.3397,8400.0
2013-06-20 15:50:00,104.76,105.04,104.62,105.04,11800.0,94.2857,94.5378,94.1597,94.5378,11800.0
2013-06-20 15:55:00,105.0,105.26,104.99,105.04,43900.0,94.5018,94.7358,94.4928,94.5378,43900.0
2013-06-21 09:30:00,105.83,105.83,105.34,105.4,66500.0,95.2488,95.2488,94.8078,94.8618,66500.0
2013-06-21 09:35:00,105.31,105.42,105.22,105.22,800.0,94.7808,94.8798,94.6998,94.6998,800.0
2013-06-21 09:40:00,105.22,105.22,105.22,105.22,0.0,94.6998,94.6998,94.6998,94.6998,0.0
2013-06-21 09:45:00,105.17,105.39,105.17,105.2,1600.0,94.6548,94.8528,94.6548,94.6818,1600.0
2013-06-21 09:50:00,105.11,105.28,104.82,104.82,700.0,94.6008,94.7538,94.3397,94.3397,700.0
2013-06-21 09:55:00,104.98,104.98,104.65,104.65,3500.0,94.4838,94.4838,94.1867,94.1867,3500.0
2013-06-21 10:00:00,104.87,104.87,104.71,104.82,800.0,94.3847,94.3847,94.2407,94.3397,800.0
2013-06-21 10:05:00,104.61,104.61,104.36,104.36,1100.0,94.1507,94.1507,93.9257,93.9257,1100.0
2013-06-21 10:10:00,104.34,104.34,104.11,104.26,1600.0,93.9077,93.9077,93.7007,93.8357,1600.0
2013-06-21 10:15:00,104.34,104.47,104.21,104.34,1800.0,93.9077,94.0247,93.7907,93.9077,1800.0
2013-06-21 10:20:00,104.2,104.25,104.06,104.11,1400.0,93.7817,93.8267,93.6557,93.7007,1400.0
2013-06-21 10:25:00,104.12,104.21,103.87,103.87,2800.0,93.7097,93.7907,93.4847,93.4847,2800.0
2013-06-21 10:30:00,103.98,104.01,103.79,103.79,1400.0,93.5837,93.6107,93.4127,93.4127,1400.0
2013-06-21 10:35:00,103.77,103.83,103.46,103.52,6800.0,93.3947,93.4487,93.1157,93.1697,6800.0
2013-06-21 10:40:00,103.38,103.58,103.27,103.58,2000.0,93.0437,93.2237,92.9447,93.2237,2000.0
2013-06-21 10:45:00,103.68,103.96,103.68,103.75,1900.0,93.3137,93.5657,93.3137,93.3767,1900.0
2013-06-21 10:50:00,103.86,103.9,103.66,103.9,3100.0,93.4757,93.5117,93.2957,93.5117,3100.0
2013-06-21 10:55:00,103.87,103.9,103.48,103.48,2800.0,93.4847,93.5117,93.1337,93.1337,2800.0
2013-06-21 11:00:00,103.34,103.34,103.18,103.18,600.0,93.0077,93.0077,92.8637,92.8637,600.0
2013-06-21 11:05:00,103.15,103.31,102.77,103.31,2300.0,92.8367,92.9807,92.4947,92.9807,2300.0
2013-06-21 11:10:00,103.15,103.28,102.8,102.8,2000.0,92.8367,92.9537,92.5217,92.5217,2000.0
2013-06-21 11:15:00,102.81,103.05,102.81,103.0,2800.0,92.5307,92.7467,92.5307,92.7017,2800.0
2013-06-21 11:20:00,103.08,103.08,102.61,102.77,12200.0,92.7737,92.7737,92.3507,92.4947,12200.0
2013-06-21 11:25:00,102.73,102.73,102.31,102.51,5800.0,92.4587,92.4587,92.0807,92.2607,5800.0
2013-06-21 11:30:00,102.37,102.51,102.33,102.42,4700.0,92.1347,92.2607,92.0987,92.1797,4700.0
2013-06-21 11:35:00,102.36,102.51,102.25,102.39,4100.0,92.1257,92.2607,92.0267,92.1527,4100.0
2013-06-21 11:40:00,102.26,102.32,101.91,101.96,6900.0,92.0357,92.0897,91.7207,91.7657,6900.0
2013-06-21 11:45:00,102.0,102.11,101.8,101.84,12700.0,91.8017,91.9007,91.6217,91.6577,12700.0
2013-06-21 11:50:00,101.97,101.99,101.36,101.37,6100.0,91.7747,91.7927,91.2257,91.2347,6100.0
2013-06-21 11:55:00,101.38,101.72,101.38,101.45,2800.0,91.2437,91.5497,91.2437,91.3067,2800.0
2013-06-21 12:00:00,101.42,102.22,101.42,102.22,7100.0,91.2797,91.9997,91.2797,91.9997,7100.0
2013-06-21 12:05:00,102.22,102.22,101.99,102.07,1900.0,91.9997,91.9997,91.7927,91.8647,1900.0
2013-06-21 12:10:00,102.02,102.33,102.02,102.17,3600.0,91.8197,92.0987,91.8197,91.9547,3600.0
2013-06-21 12:15:00,102.14,102.27,102.14,102.27,800.0,91.9277,92.0447,91.9277,92.0447,800.0
2013-06-21 12:20:00,102.2,102.22,101.95,102.03,3800.0,91.9817,91.9997,91.7567,91.8287,3800.0
2013-06-21 12:25:00,102.06,102.06,101.59,101.9,9500.0,91.8557,91.8557,91.4327,91.7117,9500.0
2013-06-21 12:30:00,101.94,101.94,101.69,101.69,1700.0,91.7477,91.7477,91.5227,91.5227,1700.0
2013-06-21 12:35:00,101.74,102.03,101.74,101.87,3700.0,91.5677,91.8287,91.5677,91.6847,3700.0
2013-06-21 12:40:00,101.79,102.21,101.79,102.14,1900.0,91.6127,91.9907,91.6127,91.9277,1900.0
2013-06-21 12:45:00,102.22,102.84,102.22,102.69,1700.0,91.9997,92.5577,91.9997,92.4227,1700.0
2013-06-21 12:50:00,102.68,102.69,102.5,102.63,2800.0,92.4137,92.4227,92.2517,92.3687,2800.0
2013-06-21 12:55:00,102.56,103.12,102.56,103.12,800.0,92.3057,92.8097,92.3057,92.8097,800.0
2013-06-21 13:00:00,103.14,103.14,102.65,102.76,2000.0,92.8277,92.8277,92.3867,92.4857,2000.0
2013-06-21 13:05:00,102.71,103.0,102.71,102.96,4100.0,92.4407,92.7017,92.4407,92.6657,4100.0
2013-06-21 13:10:00,103.08,103.13,103.0,103.08,6700.0,92.7737,92.8187,92.7017,92.7737,6700.0
2013-06-21 13:15:00,103.11,103.2,103.08,103.15,1200.0,92.8007,92.8817,92.7737,92.8367,1200.0
2013-06-21 13:20:00,103.02,103.02,102.6,102.67,3800.0,92.7197,92.7197,92.3417,92.4047,3800.0
2013-06-21 13:25:00,102.72,102.74,102.6,102.66,1800.0,92.4497,92.4677,92.3417,92.3957,1800.0
2013-06-21 13:30:00,102.68,102.88,102.65,102.84,3700.0,92.4137,92.5937,92.3867,92.5577,3700.0
2013-06-21 13:35:00,102.8,102.8,102.63,102.63,600.0,92.5217,92.5217,92.3687,92.3687,600.0
2013-06-21 13:40:00,102.67,102.75,102.62,102.69,1500.0,92.4047,92.4767,92.3597,92.4227,1500.0
2013-06-21 13:45:00,102.61,102.61,102.3,102.36,3200.0,92.3507,92.3507,92.0717,92.1257,3200.0
2013-06-21 13:50:00,102.42,102.47,102.23,102.26,2600.0,92.1797,92.2247,92.0087,92.0357,2600.0
2013-06-21 13:55:00,102.29,102.31,102.09,102.25,1600.0,92.0627,92.0807,91.8827,92.0267,1600.0
2013-06-21 14:00:00,102.17,102.31,102.15,102.15,3500.0,91.9547,92.0807,91.9367,91.9367,3500.0
2013-06-21 14:05:00,102.11,102.11,101.67,102.04,2600.0,91.9007,91.9007,91.5047,91.8377,2600.0
2013-06-21 14:10:00,101.97,102.47,101.97,102.29,3200.0,91.7747,92.2247,91.7747,92.0627,3200.0
2013-06-21 14:15:00,102.25,102.37,102.2,102.34,1500.0,92.0267,92.1347,91.9817,92.1077,1500.0
2013-06-21 14:20:00,102.33,102.33,102.06,102.06,2800.0,92.0987,92.0987,91.8557,91.8557,2800.0
2013-06-21 14:25:00,102.18,102.36,102.18,102.36,1700.0,91.9637,92.1257,91.9637,92.1257,1700.0
2013-06-21 14:30:00,102.27,102.4,102.13,102.14,6900.0,92.0447,92.1617,91.9187,91.9277,6900.0
2013-06-21 14:35:00,102.14,102.23,101.91,102.15,7400.0,91.9277,92.0087,91.7207,91.9367,7400.0
2013-06-21 14:40:00,102.23,102.23,102.03,102.08,3700.0,92.0087,92.0087,91.8287,91.8737,3700.0
2013-06-21 14:45:00,102.18,102.2,102.18,102.19,900.0,91.9637,91.9817,91.9637,91.9727,900.0
2013-06-21 14:50:00,102.2,102.31,102.2,102.2,2700.0,91.9817,92.0807,91.9817,91.9817,2700.0
2013-06-21 14:55:00,102.16,102.35,102.01,102.35,3400.0,91.9457,92.1167,91.8107,92.1167,3400.0
2013-06-21 15:00:00,102.24,102.35,102.03,102.11,4500.0,92.0177,92.1167,91.8287,91.9007,4500.0
2013-06-21 15:05:00,102.07,102.43,102.07,102.29,3000.0,91.8647,92.1887,91.8647,92.0627,3000.0
2013-06-21 15:10:00,102.34,102.5,102.32,102.41,3600.0,92.1077,92.2517,92.0897,92.1707,3600.0
2013-06-21 15:15:00,102.49,102.63,102.48,102.54,2400.0,92.2427,92.3687,92.2337,92.2877,2400.0
2013-06-21 15:20:00,102.45,102.6,102.45,102.52,3400.0,92.2067,92.3417,92.2067,92.2697,3400.0
2013-06-21 15:25:00,102.56,102.71,102.52,102.57,4400.0,92.3057,92.4407,92.2697,92.3147,4400.0
2013-06-21 15:30:00,102.59,102.69,102.45,102.5,14600.0,92.3327,92.4227,92.2067,92.2517,14600.0
2013-06-21 15:35:00,102.45,102.51,102.28,102.28,5000.0,92.2067,92.2607,92.0537,92.0537,5000.0
2013-06-21 15:40:00,102.28,102.29,102.0,102.08,8000.0,92.0537,92.0627,91.8017,91.8737,8000.0
2013-06-21 15:45:00,102.04,102.04,101.72,101.81,10100.0,91.8377,91.8377,91.5497,91.6307,10100.0
2013-06-21 15:50:00,101.81,101.85,101.45,101.51,13700.0,91.6307,91.6667,91.3067,91.3607,13700.0
2013-06-21 15:55:00,101.57,101.59,101.07,101.37,75000.0,91.4147,91.4327,90.9647,91.2347,75000.0
2013-06-24 09:30:00,99.62,99.62,99.26,99.26,500.0,89.6597,89.6597,89.3357,89.3357,500.0
2013-06-24 09:35:00,99.32,99.41,98.38,98.38,10900.0,89.3897,89.4707,88.5436,88.5436,10900.0
2013-06-24 09:40:00,98.38,98.72,98.34,98.66,4000.0,88.5436,88.8496,88.5076,88.7956,4000.0
2013-06-24 09:45:00,98.74,99.52,98.65,99.33,5500.0,88.8676,89.5697,88.7866,89.3987,5500.0
2013-06-24 09:50:00,99.33,99.45,98.9,99.15,7100.0,89.3987,89.5067,89.0117,89.2367,7100.0
2013-06-24 09:55:00,99.18,99.18,98.33,98.53,16100.0,89.2637,89.2637,88.4986,88.6786,16100.0
2013-06-24 10:00:00,98.38,98.38,97.58,98.36,25200.0,88.5436,88.5436,87.8236,88.5256,25200.0
2013-06-24 10:05:00,98.4,98.67,98.37,98.44,4300.0,88.5616,88.8046,88.5346,88.5976,4300.0
2013-06-24 10:10:00,98.52,98.64,98.2,98.33,5800.0,88.6696,88.7776,88.3816,88.4986,5800.0
2013-06-24 10:15:00,98.47,98.58,98.34,98.34,2900.0,88.6246,88.7236,88.5076,88.5076,2900.0
2013-06-24 10:20:00,98.43,98.66,98.34,98.63,3300.0,88.5886,88.7956,88.5076,88.7686,3300.0
2013-06-24 10:25:00,98.73,98.78,98.47,98.61,5300.0,88.8586,88.9036,88.6246,88.7506,5300.0
2013-06-24 10:30:00,98.53,98.61,98.14,98.48,5700.0,88.6786,88.7506,88.3276,88.6336,5700.0
2013-06-24 10:35:00,98.46,98.97,98.46,98.96,2800.0,88.6156,89.0747,88.6156,89.0657,2800.0
2013-06-24 10:40:00,99.02,99.03,98.62,98.67,4300.0,89.1197,89.1287,88.7596,88.8046,4300.0
2013-06-24 10:45:00,98.6,98.64,98.27,98.64,2800.0,88.7416,88.7776,88.4446,88.7776,2800.0
2013-06-24 10:50:00,98.52,98.67,98.4,98.51,6400.0,88.6696,88.8046,88.5616,88.6606,6400.0
2013-06-24 10:55:00,98.54,98.68,98.39,98.39,9700.0,88.6876,88.8136,88.5526,88.5526,9700.0
2013-06-24 11:00:00,98.38,98.57,98.21,98.27,11100.0,88.5436,88.7146,88.3906,88.4446,11100.0
2013-06-24 11:05:00,98.36,98.59,98.03,98.31,13400.0,88.5256,88.7326,88.2286,88.4806,13400.0
2013-06-24 11:10:00,98.44,98.44,97.96,97.97,6000.0,88.5976,88.5976,88.1656,88.1746,6000.0
2013-06-24 11:15:00,98.02,98.28,97.95,98.28,15800.0,88.2196,88.4536,88.1566,88.4536,15800.0
2013-06-24 11:20:00,98.18,98.27,97.77,97.77,58700.0,88.3636,88.4446,87.9946,87.9946,58700.0
2013-06-24 11:25:00,97.94,98.17,97.73,97.73,5300.0,88.1476,88.3546,87.9586,87.9586,5300.0
2013-06-24 11:30:00,97.56,98.36,97.56,98.14,25000.0,87.8056,88.5256,87.8056,88.3276,25000.0
2013-06-24 11:35:00,98.12,98.12,97.63,97.74,2300.0,88.3096,88.3096,87.8686,87.9676,2300.0
2013-06-24 11:40:00,97.96,98.23,97.96,98.01,3300.0,88.1656,88.4086,88.1656,88.2106,3300.0
2013-06-24 11:45:00,98.05,98.11,97.92,97.92,2100.0,88.2466,88.3006,88.1296,88.1296,2100.0
2013-06-24 11:50:00,98.13,98.4,97.96,98.17,3400.0,88.3186,88.5616,88.1656,88.3546,3400.0
2013-06-24 11:55:00,98.24,98.36,97.93,98.21,7400.0,88.4176,88.5256,88.1386,88.3906,7400.0
2013-06-24 12:00:00,98.15,98.48,97.97,98.15,5200.0,88.3366,88.6336,88.1746,88.3366,5200.0
2013-06-24 12:05:00,98.02,98.08,97.72,97.98,7400.0,88.2196,88.2736,87.9496,88.1836,7400.0
2013-06-24 12:10:00,97.96,97.97,97.77,97.96,2500.0,88.1656,88.1746,87.9946,88.1656,2500.0
2013-06-24 12:15:00,98.0,98.02,97.62,97.75,5000.0,88.2016,88.2196,87.8596,87.9766,5000.0
2013-06-24 12:20:00,97.61,97.86,97.59,97.82,3000.0,87.8506,88.0756,87.8326,88.0396,3000.0
2013-06-24 12:25:00,97.81,97.85,97.58,97.73,7100.0,88.0306,88.0666,87.8236,87.9586,7100.0
2013-06-24 12:30:00,97.89,98.07,97.67,97.67,2300.0,88.1026,88.2646,87.9046,87.9046,2300.0
2013-06-24 12:35:00,97.75,97.79,97.62,97.65,3200.0,87.9766,88.0126,87.8596,87.8866,3200.0
2013-06-24 12:40:00,97.65,97.83,97.54,97.72,8600.0,87.8866,88.0486,87.7876,87.9496,8600.0
2013-06-24 12:45:00,97.72,97.8,97.61,97.74,4600.0,87.9496,88.0216,87.8506,87.9676,4600.0
2013-06-24 12:50:00,97.72,97.74,97.54,97.65,5400.0,87.9496,87.9676,87.7876,87.8866,5400.0
2013-06-24 12:55:00,97.72,97.86,97.57,97.68,6200.0,87.9496,88.0756,87.8146,87.9136,6200.0
2013-06-24 13:00:00,97.86,97.86,97.6,97.69,3000.0,88.0756,88.0756,87.8416,87.9226,3000.0
2013-06-24 13:05:00,97.69,97.69,97.32,97.38,3600.0,87.9226,87.9226,87.5896,87.6436,3600.0
2013-06-24 13:10:00,97.37,97.66,97.33,97.66,5400.0,87.6346,87.8956,87.5986,87.8956,5400.0
2013-06-24 13:15:00,97.7,97.73,97.5,97.7,3900.0,87.9316,87.9586,87.7516,87.9316,3900.0
2013-06-24 13:20:00,97.72,97.72,97.49,97.51,4500.0,87.9496,87.9496,87.7426,87.7606,4500.0
2013-06-24 13:25:00,97.5,97.52,97.14,97.51,5900.0,87.7516,87.7696,87.4276,87.7606,5900.0
2013-06-24 13:30:00,97.47,97.64,97.34,97.46,6000.0,87.7246,87.8776,87.6076,87.7156,6000.0
2013-06-24 13:35:00,97.45,97.64,97.45,97.57,2500.0,87.7066,87.8776,87.7066,87.8146,2500.0
2013-06-24 13:40:00,97.6,97.68,97.53,97.57,10200.0,87.8416,87.9136,87.7786,87.8146,10200.0
2013-06-24 13:45:00,97.69,97.78,97.53,97.53,4200.0,87.9226,88.0036,87.7786,87.7786,4200.0
2013-06-24 13:50:00,97.46,97.71,97.46,97.69,8200.0,87.7156,87.9406,87.7156,87.9226,8200.0
2013-06-24 13:55:00,97.74,98.39,97.73,98.39,5300.0,87.9676,88.5526,87.9586,88.5526,5300.0
2013-06-24 14:00:00,98.39,98.58,98.18,98.52,9100.0,88.5526,88.7236,88.3636,88.6696,9100.0
2013-06-24 14:05:00,98.56,98.6,98.33,98.51,8900.0,88.7056,88.7416,88.4986,88.6606,8900.0
2013-06-24 14:10:00,98.56,98.66,98.3,98.36,8300.0,88.7056,88.7956,88.4716,88.5256,8300.0
2013-06-24 14:15:00,98.31,98.8,98.31,98.8,5200.0,88.4806,88.9216,88.4806,88.9216,5200.0
2013-06-24 14:20:00,98.8,98.8,98.39,98.4,10800.0,88.9216,88.9216,88.5526,88.5616,10800.0
2013-06-24 14:25:00,98.5,98.84,98.48,98.65,8500.0,88.6516,88.9576,88.6336,88.7866,8500.0
2013-06-24 14:30:00,98.6,98.83,98.58,98.67,13900.0,88.7416,88.9486,88.7236,88.8046,13900.0
2013-06-24 14:35:00,98.7,99.12,98.56,99.12,10100.0,88.8316,89.2097,88.7056,89.2097,10100.0
2013-06-24 14:40:00,99.06,99.16,98.82,99.16,4500.0,89.1557,89.2457,88.9396,89.2457,4500.0
2013-06-24 14:45:00,99.1,99.16,98.97,99.02,6800.0,89.1917,89.2457,89.0747,89.1197,6800.0
2013-06-24 14:50:00,99.06,99.09,98.78,98.87,2700.0,89.1557,89.1827,88.9036,88.9846,2700.0
2013-06-24 14:55:00,98.93,98.93,98.53,98.69,7300.0,89.0387,89.0387,88.6786,88.8226,7300.0
2013-06-24 15:00:00,98.67,98.74,98.56,98.74,4800.0,88.8046,88.8676,88.7056,88.8676,4800.0
2013-06-24 15:05:00,98.74,98.99,98.72,98.94,5000.0,88.8676,89.0927,88.8496,89.0477,5000.0
2013-06-24 15:10:00,98.85,99.08,98.74,98.74,6000.0,88.9666,89.1737,88.8676,88.8676,6000.0
2013-06-24 15:15:00,98.72,98.85,98.49,98.62,2800.0,88.8496,88.9666,88.6426,88.7596,2800.0
2013-06-24 15:20:00,98.58,98.87,98.48,98.67,4700.0,88.7236,88.9846,88.6336,88.8046,4700.0
2013-06-24 15:25:00,98.66,98.66,98.43,98.46,6100.0,88.7956,88.7956,88.5886,88.6156,6100.0
2013-06-24 15:30:00,98.46,98.72,98.39,98.45,6700.0,88.6156,88.8496,88.5526,88.6066,6700.0
2013-06-24 15:35:00,98.4,98.75,98.29,98.72,8900.0,88.5616,88.8766,88.4626,88.8496,8900.0
2013-06-24 15:40:00,98.7,98.7,98.43,98.48,11600.0,88.8316,88.8316,88.5886,88.6336,11600.0
2013-06-24 15:45:00,98.45,98.45,98.14,98.31,11600.0,88.6066,88.6066,88.3276,88.4806,11600.0
2013-06-24 15:50:00,98.25,98.46,98.19,98.43,10700.0,88.4266,88.6156,88.3726,88.5886,10700.0
2013-06-24 15:55:00,98.36,98.36,98.06,98.07,20200.0,88.5256,88.5256,88.2556,88.2646,20200.0
2013-06-25 09:35:00,99.27,99.51,99.0,99.34,8300.0,89.3447,89.5607,89.1017,89.4077,8300.0
2013-06-25 09:40:00,99.41,99.7,99.35,99.65,7600.0,89.4707,89.7317,89.4167,89.6867,7600.0
2013-06-25 09:45:00,99.68,99.68,99.31,99.31,1600.0,89.7137,89.7137,89.3807,89.3807,1600.0
2013-06-25 09:50:00,99.26,99.44,98.63,98.71,5900.0,89.3357,89.4977,88.7686,88.8406,5900.0
2013-06-25 09:55:00,98.69,99.33,98.43,99.19,6400.0,88.8226,89.3987,88.5886,89.2727,6400.0
2013-06-25 10:00:00,99.24,99.24,98.85,99.0,4800.0,89.3177,89.3177,88.9666,89.1017,4800.0
2013-06-25 10:05:00,99.04,99.04,98.41,98.86,5300.0,89.1377,89.1377,88.5706,88.9756,5300.0
2013-06-25 10:10:00,98.86,99.09,98.4,98.72,9300.0,88.9756,89.1827,88.5616,88.8496,9300.0
2013-06-25 10:15:00,98.8,98.96,98.34,98.47,4500.0,88.9216,89.0657,88.5076,88.6246,4500.0
2013-06-25 10:20:00,98.45,98.68,98.3,98.6,7000.0,88.6066,88.8136,88.4716,88.7416,7000.0
2013-06-25 10:25:00,98.61,98.89,98.4,98.89,8300.0,88.7506,89.0027,88.5616,89.0027,8300.0
2013-06-25 10:30:00,98.78,98.88,98.69,98.86,2900.0,88.9036,88.9936,88.8226,88.9756,2900.0
2013-06-25 10:35:00,98.84,99.24,98.79,99.21,4600.0,88.9576,89.3177,88.9126,89.2907,4600.0
2013-06-25 10:40:00,99.0,99.14,98.93,98.93,1100.0,89.1017,89.2277,89.0387,89.0387,1100.0
2013-06-25 10:45:00,98.99,99.23,98.94,99.23,1600.0,89.0927,89.3087,89.0477,89.3087,1600.0
2013-06-25 10:50:00,99.24,99.38,99.12,99.38,3100.0,89.3177,89.4437,89.2097,89.4437,3100.0
2013-06-25 10:55:00,99.48,99.6,99.36,99.38,2800.0,89.5337,89.6417,89.4257,89.4437,2800.0
2013-06-25 11:00:00,99.54,99.54,99.35,99.46,3200.0,89.5877,89.5877,89.4167,89.5157,3200.0
2013-06-25 11:05:00,99.46,99.46,99.31,99.31,1200.0,89.5157,89.5157,89.3807,89.3807,1200.0
2013-06-25 11:10:00,99.42,99.5,99.26,99.42,1800.0,89.4797,89.5517,89.3357,89.4797,1800.0
2013-06-25 11:15:00,99.49,99.49,99.25,99.33,2300.0,89.5427,89.5427,89.3267,89.3987,2300.0
2013-06-25 11:20:00,99.33,99.51,99.33,99.36,1900.0,89.3987,89.5607,89.3987,89.4257,1900.0
2013-06-25 11:25:00,99.29,99.35,99.15,99.33,3100.0,89.3627,89.4167,89.2367,89.3987,3100.0
2013-06-25 11:30:00,99.29,99.47,99.29,99.34,2200.0,89.3627,89.5247,89.3627,89.4077,2200.0
2013-06-25 11:35:00,99.19,99.3,99.18,99.18,600.0,89.2727,89.3717,89.2637,89.2637,600.0
2013-06-25 11:40:00,99.28,99.37,99.08,99.09,2700.0,89.3537,89.4347,89.1737,89.1827,2700.0
2013-06-25 11:45:00,99.04,99.22,99.0,99.11,6500.0,89.1377,89.2997,89.1017,89.2007,6500.0
2013-06-25 11:50:00,99.13,99.27,99.13,99.27,1300.0,89.2187,89.3447,89.2187,89.3447,1300.0
2013-06-25 11:55:00,99.28,99.28,99.06,99.12,1200.0,89.3537,89.3537,89.1557,89.2097,1200.0
2013-06-25 12:00:00,99.07,99.07,98.81,98.88,4100.0,89.1647,89.1647,88.9306,88.9936,4100.0
2013-06-25 12:05:00,98.9,99.19,98.87,99.19,3800.0,89.0117,89.2727,88.9846,89.2727,3800.0
2013-06-25 12:10:00,99.26,99.26,99.14,99.21,800.0,89.3357,89.3357,89.2277,89.2907,800.0
2013-06-25 12:15:00,99.16,99.31,99.13,99.31,2100.0,89.2457,89.3807,89.2187,89.3807,2100.0
2013-06-25 12:20:00,99.16,99.16,99.09,99.11,1700.0,89.2457,89.2457,89.1827,89.2007,1700.0
2013-06-25 12:25:00,99.16,99.38,99.11,99.2,5800.0,89.2457,89.4437,89.2007,89.2817,5800.0
2013-06-25 12:30:00,99.13,99.3,99.13,99.3,2900.0,89.2187,89.3717,89.2187,89.3717,2900.0
2013-06-25 12:35:00,99.25,99.25,99.15,99.19,2000.0,89.3267,89.3267,89.2367,89.2727,2000.0
2013-06-25 12:40:00,99.25,99.35,99.14,99.2,3700.0,89.3267,89.4167,89.2277,89.2817,3700.0
2013-06-25 12:45:00,99.2,99.22,99.1,99.1,3300.0,89.2817,89.2997,89.1917,89.1917,3300.0
2013-06-25 12:50:00,99.1,99.14,99.08,99.08,3200.0,89.1917,89.2277,89.1737,89.1737,3200.0
2013-06-25 12:55:00,99.06,99.06,98.94,99.02,4000.0,89.1557,89.1557,89.0477,89.1197,4000.0
2013-06-25 13:00:00,98.98,99.23,98.98,99.18,3900.0,89.0837,89.3087,89.0837,89.2637,3900.0
2013-06-25 13:05:00,99.15,99.16,98.93,98.93,3500.0,89.2367,89.2457,89.0387,89.0387,3500.0
2013-06-25 13:10:00,98.93,99.05,98.93,99.05,2100.0,89.0387,89.1467,89.0387,89.1467,2100.0
2013-06-25 13:15:00,99.17,99.17,99.03,99.09,1700.0,89.2547,89.2547,89.1287,89.1827,1700.0
2013-06-25 13:20:00,98.98,99.07,98.93,98.97,5600.0,89.0837,89.1647,89.0387,89.0747,5600.0
2013-06-25 13:25:00,99.02,99.13,99.02,99.13,1700.0,89.1197,89.2187,89.1197,89.2187,1700.0
2013-06-25 13:30:00,99.1,99.21,99.1,99.16,1300.0,89.1917,89.2907,89.1917,89.2457,1300.0
2013-06-25 13:35:00,99.22,99.36,99.22,99.3,3200.0,89.2997,89.4257,89.2997,89.3717,3200.0
2013-06-25 13:40:00,99.44,99.5,99.22,99.46,1400.0,89.4977,89.5517,89.2997,89.5157,1400.0
2013-06-25 13:45:00,99.41,99.6,99.26,99.31,7500.0,89.4707,89.6417,89.3357,89.3807,7500.0
2013-06-25 13:50:00,99.35,99.35,99.23,99.26,1200.0,89.4167,89.4167,89.3087,89.3357,1200.0
2013-06-25 13:55:00,99.29,99.29,99.05,99.09,7200.0,89.3627,89.3627,89.1467,89.1827,7200.0
2013-06-25 14:00:00,99.04,99.4,99.03,99.33,5400.0,89.1377,89.4617,89.1287,89.3987,5400.0
2013-06-25 14:05:00,99.34,99.4,99.3,99.4,1800.0,89.4077,89.4617,89.3717,89.4617,1800.0
2013-06-25 14:10:00,99.47,99.66,99.4,99.62,5300.0,89.5247,89.6957,89.4617,89.6597,5300.0
2013-06-25 14:15:00,99.65,99.77,99.62,99.7,2400.0,89.6867,89.7947,89.6597,89.7317,2400.0
2013-06-25 14:20:00,99.72,99.72,99.42,99.67,2200.0,89.7497,89.7497,89.4797,89.7047,2200.0
2013-06-25 14:25:00,99.73,99.77,99.58,99.65,1600.0,89.7587,89.7947,89.6237,89.6867,1600.0
2013-06-25 14:30:00,99.67,99.79,99.64,99.78,2300.0,89.7047,89.8127,89.6777,89.8037,2300.0
2013-06-25 14:35:00,99.79,100.1,99.79,99.9,3900.0,89.8127,90.0917,89.8127,89.9117,3900.0
2013-06-25 14:40:00,99.91,100.08,99.85,100.08,2600.0,89.9207,90.0737,89.8667,90.0737,2600.0
2013-06-25 14:45:00,100.01,100.01,99.84,99.96,2700.0,90.0107,90.0107,89.8577,89.9657,2700.0
2013-06-25 14:50:00,99.86,100.03,99.86,99.96,1900.0,89.8757,90.0287,89.8757,89.9657,1900.0
2013-06-25 14:55:00,100.03,100.13,99.86,99.95,5200.0,90.0287,90.1187,89.8757,89.9567,5200.0
2013-06-25 15:00:00,99.92,100.01,99.88,99.95,2800.0,89.9297,90.0107,89.8937,89.9567,2800.0
2013-06-25 15:05:00,99.95,100.09,99.9,100.09,2800.0,89.9567,90.0827,89.9117,90.0827,2800.0
2013-06-25 15:10:00,100.0,100.07,99.89,99.89,2900.0,90.0017,90.0647,89.9027,89.9027,2900.0
2013-06-25 15:15:00,99.88,99.99,99.86,99.86,4800.0,89.8937,89.9927,89.8757,89.8757,4800.0
2013-06-25 15:20:00,99.86,100.02,99.85,99.98,4300.0,89.8757,90.0197,89.8667,89.9837,4300.0
2013-06-25 15:25:00,99.93,99.97,99.88,99.95,6100.0,89.9387,89.9747,89.8937,89.9567,6100.0
2013-06-25 15:30:00,99.95,100.02,99.94,99.95,3600.0,89.9567,90.0197,89.9477,89.9567,3600.0
2013-06-25 15:35:00,99.97,100.13,99.97,100.03,7500.0,89.9747,90.1187,89.9747,90.0287,7500.0
2013-06-25 15:40:00,100.03,100.11,99.81,99.93,11200.0,90.0287,90.1007,89.8307,89.9387,11200.0
2013-06-25 15:45:00,99.87,99.97,99.73,99.87,15700.0,89.8847,89.9747,89.7587,89.8847,15700.0
2013-06-25 15:50:00,99.88,99.96,99.71,99.76,12300.0,89.8937,89.9657,89.7407,89.7857,12300.0
2013-06-25 15:55:00,99.76,99.84,99.62,99.69,20500.0,89.7857,89.8577,89.6597,89.7227,20500.0
2013-06-26 09:30:00,100.83,101.07,100.6,100.9,5800.0,90.7487,90.9647,90.5417,90.8117,5800.0
2013-06-26 09:35:00,100.9,101.08,100.52,100.81,4000.0,90.8117,90.9737,90.4697,90.7307,4000.0
2013-06-26 09:40:00,101.02,101.02,100.76,100.76,1400.0,90.9197,90.9197,90.6857,90.6857,1400.0
2013-06-26 09:45:00,101.0,101.05,100.77,100.77,1100.0,90.9017,90.9467,90.6947,90.6947,1100.0
2013-06-26 09:50:00,100.76,100.8,100.68,100.8,900.0,90.6857,90.7217,90.6137,90.7217,900.0
2013-06-26 09:55:00,100.72,100.72,100.39,100.39,1900.0,90.6497,90.6497,90.3527,90.3527,1900.0
2013-06-26 10:00:00,100.35,100.62,100.25,100.3,20200.0,90.3167,90.5597,90.2267,90.2717,20200.0
2013-06-26 10:05:00,100.3,100.3,100.09,100.09,1200.0,90.2717,90.2717,90.0827,90.0827,1200.0
2013-06-26 10:10:00,100.09,100.09,99.85,99.87,1700.0,90.0827,90.0827,89.8667,89.8847,1700.0
2013-06-26 10:15:00,99.75,99.75,99.17,99.17,4100.0,89.7767,89.7767,89.2547,89.2547,4100.0
2013-06-26 10:20:00,99.29,99.51,99.28,99.3,5600.0,89.3627,89.5607,89.3537,89.3717,5600.0
2013-06-26 10:25:00,99.32,99.32,99.07,99.15,2700.0,89.3897,89.3897,89.1647,89.2367,2700.0
2013-06-26 10:30:00,99.15,99.29,99.11,99.15,1700.0,89.2367,89.3627,89.2007,89.2367,1700.0
2013-06-26 10:35:00,99.03,99.57,99.03,99.56,1500.0,89.1287,89.6147,89.1287,89.6057,1500.0
2013-06-26 10:40:00,99.33,99.49,99.33,99.47,900.0,89.3987,89.5427,89.3987,89.5247,900.0
2013-06-26 10:45:00,99.41,99.41,99.39,99.39,600.0,89.4707,89.4707,89.4527,89.4527,600.0
2013-06-26 10:50:00,99.35,99.65,99.32,99.65,2800.0,89.4167,89.6867,89.3897,89.6867,2800.0
2013-06-26 10:55:00,99.58,99.59,99.34,99.45,2100.0,89.6237,89.6327,89.4077,89.5067,2100.0
2013-06-26 11:00:00,99.45,99.51,99.3,99.3,2500.0,89.5067,89.5607,89.3717,89.3717,2500.0
2013-06-26 11:05:00,99.5,99.61,99.28,99.61,2200.0,89.5517,89.6507,89.3537,89.6507,2200.0
2013-06-26 11:10:00,99.52,99.55,99.48,99.49,1100.0,89.5697,89.5967,89.5337,89.5427,1100.0
2013-06-26 11:15:00,99.48,99.48,99.48,99.48,200.0,89.5337,89.5337,89.5337,89.5337,200.0
2013-06-26 11:20:00,99.48,99.54,99.3,99.45,5200.0,89.5337,89.5877,89.3717,89.5067,5200.0
2013-06-26 11:25:00,99.23,99.24,99.05,99.24,3200.0,89.3087,89.3177,89.1467,89.3177,3200.0
2013-06-26 11:30:00,99.29,99.37,99.29,99.37,1400.0,89.3627,89.4347,89.3627,89.4347,1400.0
2013-06-26 11:35:00,99.39,99.42,99.25,99.42,3000.0,89.4527,89.4797,89.3267,89.4797,3000.0
2013-06-26 11:40:00,99.47,99.52,99.42,99.42,1800.0,89.5247,89.5697,89.4797,89.4797,1800.0
2013-06-26 11:45:00,99.25,99.41,99.25,99.37,5200.0,89.3267,89.4707,89.3267,89.4347,5200.0
2013-06-26 11:50:00,99.39,99.39,99.26,99.35,700.0,89.4527,89.4527,89.3357,89.4167,700.0
2013-06-26 11:55:00,99.42,99.56,99.24,99.32,18000.0,89.4797,89.6057,89.3177,89.3897,18000.0
2013-06-26 12:00:00,99.23,99.51,99.23,99.46,1200.0,89.3087,89.5607,89.3087,89.5157,1200.0
2013-06-26 12:05:00,99.54,99.54,99.26,99.37,1900.0,89.5877,89.5877,89.3357,89.4347,1900.0
2013-06-26 12:10:00,99.43,99.56,99.3,99.56,1200.0,89.4887,89.6057,89.3717,89.6057,1200.0
2013-06-26 12:15:00,99.6,99.78,99.59,99.73,900.0,89.6417,89.8037,89.6327,89.7587,900.0
2013-06-26 12:20:00,99.77,99.79,99.76,99.79,1000.0,89.7947,89.8127,89.7857,89.8127,1000.0
2013-06-26 12:25:00,99.78,99.87,99.78,99.79,900.0,89.8037,89.8847,89.8037,89.8127,900.0
2013-06-26 12:30:00,99.94,99.94,99.65,99.7,1600.0,89.9477,89.9477,89.6867,89.7317,1600.0
2013-06-26 12:35:00,99.77,99.84,99.73,99.84,1300.0,89.7947,89.8577,89.7587,89.8577,1300.0
2013-06-26 12:40:00,99.81,99.92,99.72,99.72,3600.0,89.8307,89.9297,89.7497,89.7497,3600.0
2013-06-26 12:45:00,99.76,99.76,99.7,99.72,500.0,89.7857,89.7857,89.7317,89.7497,500.0
2013-06-26 12:50:00,99.72,99.72,99.62,99.62,600.0,89.7497,89.7497,89.6597,89.6597,600.0
2013-06-26 12:55:00,99.7,99.78,99.63,99.7,1300.0,89.7317,89.8037,89.6687,89.7317,1300.0
2013-06-26 13:00:00,99.73,99.76,99.5,99.51,2400.0,89.7587,89.7857,89.5517,89.5607,2400.0
2013-06-26 13:05:00,99.54,99.66,99.42,99.51,1500.0,89.5877,89.6957,89.4797,89.5607,1500.0
2013-06-26 13:10:00,99.68,99.7,99.68,99.7,800.0,89.7137,89.7317,89.7137,89.7317,800.0
2013-06-26 13:15:00,99.76,99.76,99.7,99.72,1200.0,89.7857,89.7857,89.7317,89.7497,1200.0
2013-06-26 13:20:00,99.71,99.74,99.66,99.67,1200.0,89.7407,89.7677,89.6957,89.7047,1200.0
2013-06-26 13:25:00,99.73,99.78,99.66,99.69,1800.0,89.7587,89.8037,89.6957,89.7227,1800.0
2013-06-26 13:30:00,99.75,99.79,99.65,99.72,2300.0,89.7767,89.8127,89.6867,89.7497,2300.0
2013-06-26 13:35:00,99.78,99.78,99.69,99.69,800.0,89.8037,89.8037,89.7227,89.7227,800.0
2013-06-26 13:40:00,99.65,99.71,99.65,99.69,800.0,89.6867,89.7407,89.6867,89.7227,800.0
2013-06-26 13:45:00,99.79,99.79,99.65,99.65,1700.0,89.8127,89.8127,89.6867,89.6867,1700.0
2013-06-26 13:50:00,99.68,99.71,99.43,99.55,8000.0,89.7137,89.7407,89.4887,89.5967,8000.0
2013-06-26 13:55:00,99.6,99.66,99.55,99.59,3800.0,89.6417,89.6957,89.5967,89.6327,3800.0
2013-06-26 14:00:00,99.55,99.56,99.44,99.51,3300.0,89.5967,89.6057,89.4977,89.5607,3300.0
2013-06-26 14:05:00,99.46,99.71,99.46,99.62,1600.0,89.5157,89.7407,89.5157,89.6597,1600.0
2013-06-26 14:10:00,99.64,99.64,99.57,99.6,1100.0,89.6777,89.6777,89.6147,89.6417,1100.0
2013-06-26 14:15:00,99.52,99.72,99.51,99.6,2300.0,89.5697,89.7497,89.5607,89.6417,2300.0
2013-06-26 14:20:00,99.67,99.71,99.59,99.62,800.0,89.7047,89.7407,89.6327,89.6597,800.0
2013-06-26 14:25:00,99.64,99.8,99.63,99.63,5700.0,89.6777,89.8217,89.6687,89.6687,5700.0
2013-06-26 14:30:00,99.6,99.63,99.48,99.48,2300.0,89.6417,89.6687,89.5337,89.5337,2300.0
2013-06-26 14:35:00,99.49,99.61,99.49,99.53,3500.0,89.5427,89.6507,89.5427,89.5787,3500.0
2013-06-26 14:40:00,99.52,99.62,99.49,99.49,1800.0,89.5697,89.6597,89.5427,89.5427,1800.0
2013-06-26 14:45:00,99.51,99.63,99.48,99.56,3500.0,89.5607,89.6687,89.5337,89.6057,3500.0
2013-06-26 14:50:00,99.56,99.59,99.5,99.5,2200.0,89.6057,89.6327,89.5517,89.5517,2200.0
2013-06-26 14:55:00,99.47,99.61,99.47,99.47,4300.0,89.5247,89.6507,89.5247,89.5247,4300.0
2013-06-26 15:00:00,99.47,99.68,99.47,99.6,8500.0,89.5247,89.7137,89.5247,89.6417,8500.0
2013-06-26 15:05:00,99.61,99.72,99.6,99.6,2600.0,89.6507,89.7497,89.6417,89.6417,2600.0
2013-06-26 15:10:00,99.62,99.66,99.56,99.56,2800.0,89.6597,89.6957,89.6057,89.6057,2800.0
2013-06-26 15:15:00,99.6,99.64,99.55,99.55,2000.0,89.6417,89.6777,89.5967,89.5967,2000.0
2013-06-26 15:20:00,99.55,99.62,99.53,99.55,5800.0,89.5967,89.6597,89.5787,89.5967,5800.0
2013-06-26 15:25:00,99.56,99.6,99.52,99.59,3800.0,89.6057,89.6417,89.5697,89.6327,3800.0
2013-06-26 15:30:00,99.6,99.6,99.46,99.48,10600.0,89.6417,89.6417,89.5157,89.5337,10600.0
2013-06-26 15:35:00,99.53,99.58,99.51,99.54,5300.0,89.5787,89.6237,89.5607,89.5877,5300.0
2013-06-26 15:40:00,99.56,99.56,99.23,99.25,7200.0,89.6057,89.6057,89.3087,89.3267,7200.0
2013-06-26 15:45:00,99.32,99.33,99.06,99.28,8200.0,89.3897,89.3987,89.1557,89.3537,8200.0
2013-06-26 15:50:00,99.29,99.43,99.21,99.42,7400.0,89.3627,89.4887,89.2907,89.4797,7400.0
2013-06-26 15:55:00,99.41,99.49,99.23,99.41,69800.0,89.4707,89.5427,89.3087,89.4707,69800.0
2013-06-27 09:30:00,100.28,100.4,100.28,100.35,2100.0,90.2537,90.3617,90.2537,90.3167,2100.0
2013-06-27 09:35:00,100.49,100.49,100.26,100.26,1300.0,90.4427,90.4427,90.2357,90.2357,1300.0
2013-06-27 09:40:00,100.26,100.26,100.12,100.18,1500.0,90.2357,90.2357,90.1097,90.1637,1500.0
2013-06-27 09:45:00,100.23,100.28,100.09,100.13,2300.0,90.2087,90.2537,90.0827,90.1187,2300.0
2013-06-27 09:50:00,99.98,99.98,99.92,99.92,600.0,89.9837,89.9837,89.9297,89.9297,600.0
2013-06-27 09:55:00,100.04,100.04,99.85,99.87,600.0,90.0377,90.0377,89.8667,89.8847,600.0
2013-06-27 10:00:00,99.99,100.17,99.84,99.99,3000.0,89.9927,90.1547,89.8577,89.9927,3000.0
2013-06-27 10:05:00,99.72,99.72,99.51,99.58,1300.0,89.7497,89.7497,89.5607,89.6237,1300.0
2013-06-27 10:10:00,99.91,100.0,99.91,100.0,200.0,89.9207,90.0017,89.9207,90.0017,200.0
2013-06-27 10:15:00,100.05,100.1,99.88,99.88,2500.0,90.0467,90.0917,89.8937,89.8937,2500.0
2013-06-27 10:20:00,99.79,100.13,99.78,100.13,1400.0,89.8127,90.1187,89.8037,90.1187,1400.0
2013-06-27 10:25:00,100.04,100.11,99.96,99.96,1100.0,90.0377,90.1007,89.9657,89.9657,1100.0
2013-06-27 10:30:00,100.11,100.11,99.93,100.08,900.0,90.1007,90.1007,89.9387,90.0737,900.0
2013-06-27 10:35:00,100.07,100.1,100.0,100.0,2400.0,90.0647,90.0917,90.0017,90.0017,2400.0
2013-06-27 10:40:00,100.12,100.18,100.03,100.03,4600.0,90.1097,90.1637,90.0287,90.0287,4600.0
2013-06-27 10:45:00,100.01,100.16,100.01,100.03,900.0,90.0107,90.1457,90.0107,90.0287,900.0
2013-06-27 10:50:00,100.01,100.19,100.01,100.07,3100.0,90.0107,90.1727,90.0107,90.0647,3100.0
2013-06-27 10:55:00,100.16,100.16,100.06,100.11,800.0,90.1457,90.1457,90.0557,90.1007,800.0
2013-06-27 11:00:00,100.07,100.14,100.02,100.05,5400.0,90.0647,90.1277,90.0197,90.0467,5400.0
2013-06-27 11:05:00,100.03,100.28,100.03,100.18,18800.0,90.0287,90.2537,90.0287,90.1637,18800.0
2013-06-27 11:10:00,100.24,100.26,100.1,100.14,9700.0,90.2177,90.2357,90.0917,90.1277,9700.0
2013-06-27 11:15:00,100.15,100.24,100.11,100.12,4600.0,90.1367,90.2177,90.1007,90.1097,4600.0
2013-06-27 11:20:00,100.08,100.08,100.08,100.08,200.0,90.0737,90.0737,90.0737,90.0737,200.0
2013-06-27 11:25:00,100.1,100.24,100.08,100.24,1500.0,90.0917,90.2177,90.0737,90.2177,1500.0
2013-06-27 11:30:00,100.15,100.21,100.12,100.12,5400.0,90.1367,90.1907,90.1097,90.1097,5400.0
2013-06-27 11:35:00,100.18,100.24,100.13,100.19,5600.0,90.1637,90.2177,90.1187,90.1727,5600.0
2013-06-27 11:40:00,100.22,100.25,100.11,100.22,4500.0,90.1997,90.2267,90.1007,90.1997,4500.0
2013-06-27 11:45:00,100.19,100.25,100.13,100.15,3500.0,90.1727,90.2267,90.1187,90.1367,3500.0
2013-06-27 11:50:00,100.22,100.3,100.15,100.23,4800.0,90.1997,90.2717,90.1367,90.2087,4800.0
2013-06-27 11:55:00,100.2,100.26,100.13,100.17,3400.0,90.1817,90.2357,90.1187,90.1547,3400.0
2013-06-27 12:00:00,100.22,100.22,99.86,99.95,2100.0,90.1997,90.1997,89.8757,89.9567,2100.0
2013-06-27 12:05:00,100.05,100.05,99.96,99.96,500.0,90.0467,90.0467,89.9657,89.9657,500.0
2013-06-27 12:10:00,100.02,100.16,100.02,100.16,1000.0,90.0197,90.1457,90.0197,90.1457,1000.0
2013-06-27 12:15:00,100.17,100.23,100.11,100.19,10400.0,90.1547,90.2087,90.1007,90.1727,10400.0
2013-06-27 12:20:00,100.19,100.29,100.14,100.24,6200.0,90.1727,90.2627,90.1277,90.2177,6200.0
2013-06-27 12:25:00,100.2,100.22,100.18,100.2,1200.0,90.1817,90.1997,90.1637,90.1817,1200.0
2013-06-27 12:30:00,100.11,100.2,100.11,100.2,500.0,90.1007,90.1817,90.1007,90.1817,500.0
2013-06-27 12:35:00,100.2,100.2,100.2,100.2,600.0,90.1817,90.1817,90.1817,90.1817,600.0
2013-06-27 12:40:00,100.21,100.41,100.18,100.28,3500.0,90.1907,90.3707,90.1637,90.2537,3500.0
2013-06-27 12:45:00,100.33,100.5,100.13,100.31,9600.0,90.2987,90.4517,90.1187,90.2807,9600.0
2013-06-27 12:50:00,100.34,100.43,100.34,100.43,500.0,90.3077,90.3887,90.3077,90.3887,500.0
2013-06-27 12:55:00,100.5,100.5,100.4,100.4,1600.0,90.4517,90.4517,90.3617,90.3617,1600.0
2013-06-27 13:00:00,100.5,100.51,100.45,100.45,1400.0,90.4517,90.4607,90.4067,90.4067,1400.0
2013-06-27 13:05:00,100.31,100.48,100.2,100.2,700.0,90.2807,90.4337,90.1817,90.1817,700.0
2013-06-27 13:10:00,100.28,100.28,100.25,100.25,4900.0,90.2537,90.2537,90.2267,90.2267,4900.0
2013-06-27 13:15:00,100.25,100.32,100.25,100.32,1600.0,90.2267,90.2897,90.2267,90.2897,1600.0
2013-06-27 13:20:00,100.32,100.32,100.21,100.23,600.0,90.2897,90.2897,90.1907,90.2087,600.0
2013-06-27 13:25:00,100.24,100.24,100.24,100.24,800.0,90.2177,90.2177,90.2177,90.2177,800.0
2013-06-27 13:30:00,100.24,100.39,100.24,100.33,700.0,90.2177,90.3527,90.2177,90.2987,700.0
2013-06-27 13:35:00,100.37,100.41,100.3,100.35,3700.0,90.3347,90.3707,90.2717,90.3167,3700.0
2013-06-27 13:40:00,100.34,100.4,100.29,100.29,2400.0,90.3077,90.3617,90.2627,90.2627,2400.0
2013-06-27 13:45:00,100.3,100.48,100.3,100.48,1700.0,90.2717,90.4337,90.2717,90.4337,1700.0
2013-06-27 13:50:00,100.49,100.49,100.29,100.29,1400.0,90.4427,90.4427,90.2627,90.2627,1400.0
2013-06-27 13:55:00,100.31,100.39,100.28,100.28,900.0,90.2807,90.3527,90.2537,90.2537,900.0
2013-06-27 14:00:00,100.28,100.31,100.24,100.29,1500.0,90.2537,90.2807,90.2177,90.2627,1500.0
2013-06-27 14:05:00,100.25,100.34,100.18,100.34,3300.0,90.2267,90.3077,90.1637,90.3077,3300.0
2013-06-27 14:10:00,100.37,100.5,100.26,100.46,2400.0,90.3347,90.4517,90.2357,90.4157,2400.0
2013-06-27 14:15:00,100.48,100.51,100.41,100.49,1000.0,90.4337,90.4607,90.3707,90.4427,1000.0
2013-06-27 14:20:00,100.5,100.5,100.45,100.48,3600.0,90.4517,90.4517,90.4067,90.4337,3600.0
2013-06-27 14:25:00,100.43,100.5,100.37,100.5,2400.0,90.3887,90.4517,90.3347,90.4517,2400.0
2013-06-27 14:30:00,100.51,100.7,100.49,100.59,1700.0,90.4607,90.6317,90.4427,90.5327,1700.0
2013-06-27 14:35:00,100.57,100.66,100.55,100.6,1000.0,90.5147,90.5957,90.4967,90.5417,1000.0
2013-06-27 14:40:00,100.54,100.64,100.44,100.55,3100.0,90.4877,90.5777,90.3977,90.4967,3100.0
2013-06-27 14:45:00,100.56,100.56,100.48,100.54,400.0,90.5057,90.5057,90.4337,90.4877,400.0
2013-06-27 14:50:00,100.48,100.61,100.47,100.54,2600.0,90.4337,90.5507,90.4247,90.4877,2600.0
2013-06-27 14:55:00,100.54,100.56,100.46,100.48,1100.0,90.4877,90.5057,90.4157,90.4337,1100.0
2013-06-27 15:00:00,100.49,100.51,100.42,100.46,1500.0,90.4427,90.4607,90.3797,90.4157,1500.0
2013-06-27 15:05:00,100.48,100.57,100.43,100.57,8500.0,90.4337,90.5147,90.3887,90.5147,8500.0
2013-06-27 15:10:00,100.57,100.69,100.54,100.69,2800.0,90.5147,90.6227,90.4877,90.6227,2800.0
2013-06-27 15:15:00,100.7,100.81,100.7,100.81,1900.0,90.6317,90.7307,90.6317,90.7307,1900.0
2013-06-27 15:20:00,100.82,100.83,100.66,100.78,3300.0,90.7397,90.7487,90.5957,90.7037,3300.0
2013-06-27 15:25:00,100.78,100.92,100.74,100.89,6600.0,90.7037,90.8297,90.6677,90.8027,6600.0
2013-06-27 15:30:00,100.91,100.91,100.7,100.7,4300.0,90.8207,90.8207,90.6317,90.6317,4300.0
2013-06-27 15:35:00,100.78,100.8,100.67,100.67,3800.0,90.7037,90.7217,90.6047,90.6047,3800.0
2013-06-27 15:40:00,100.68,100.72,100.6,100.62,4600.0,90.6137,90.6497,90.5417,90.5597,4600.0
2013-06-27 15:45:00,100.67,100.79,100.67,100.76,6100.0,90.6047,90.7127,90.6047,90.6857,6100.0
2013-06-27 15:50:00,100.85,100.85,100.6,100.68,8100.0,90.7667,90.7667,90.5417,90.6137,8100.0
2013-06-27 15:55:00,100.68,100.7,100.49,100.62,12000.0,90.6137,90.6317,90.4427,90.5597,12000.0
2013-06-28 09:30:00,100.54,100.57,99.79,100.03,2500.0,90.4877,90.5147,89.8127,90.0287,2500.0
2013-06-28 09:35:00,100.34,100.42,100.05,100.05,2200.0,90.3077,90.3797,90.0467,90.0467,2200.0
2013-06-28 09:40:00,100.09,100.09,100.02,100.02,1100.0,90.0827,90.0827,90.0197,90.0197,1100.0
2013-06-28 09:45:00,99.96,100.13,99.47,99.47,3500.0,89.9657,90.1187,89.5247,89.5247,3500.0
2013-06-28 09:50:00,99.47,99.76,99.38,99.51,8900.0,89.5247,89.7857,89.4437,89.5607,8900.0
2013-06-28 09:55:00,99.44,99.64,99.44,99.63,2100.0,89.4977,89.6777,89.4977,89.6687,2100.0
2013-06-28 10:00:00,99.44,99.64,99.43,99.43,2400.0,89.4977,89.6777,89.4887,89.4887,2400.0
2013-06-28 10:05:00,99.42,99.53,99.21,99.53,4600.0,89.4797,89.5787,89.2907,89.5787,4600.0
2013-06-28 10:10:00,99.5,99.93,99.35,99.93,2000.0,89.5517,89.9387,89.4167,89.9387,2000.0
2013-06-28 10:15:00,99.98,100.14,99.95,99.95,1800.0,89.9837,90.1277,89.9567,89.9567,1800.0
2013-06-28 10:20:00,99.82,100.14,99.82,99.95,600.0,89.8397,90.1277,89.8397,89.9567,600.0
2013-06-28 10:25:00,99.96,100.0,99.91,100.0,800.0,89.9657,90.0017,89.9207,90.0017,800.0
2013-06-28 10:30:00,100.14,100.36,100.14,100.31,600.0,90.1277,90.3257,90.1277,90.2807,600.0
2013-06-28 10:35:00,100.3,100.6,100.3,100.6,200.0,90.2717,90.5417,90.2717,90.5417,200.0
2013-06-28 10:40:00,100.61,100.67,100.42,100.42,1500.0,90.5507,90.6047,90.3797,90.3797,1500.0
2013-06-28 10:45:00,100.43,100.46,100.43,100.46,500.0,90.3887,90.4157,90.3887,90.4157,500.0
2013-06-28 10:50:00,100.48,100.55,100.48,100.55,700.0,90.4337,90.4967,90.4337,90.4967,700.0
2013-06-28 10:55:00,100.55,100.81,100.55,100.7,1400.0,90.4967,90.7307,90.4967,90.6317,1400.0
2013-06-28 11:00:00,100.68,100.97,100.68,100.79,2800.0,90.6137,90.8747,90.6137,90.7127,2800.0
2013-06-28 11:05:00,100.76,100.76,100.68,100.68,3900.0,90.6857,90.6857,90.6137,90.6137,3900.0
2013-06-28 11:10:00,100.73,101.02,100.72,100.93,4200.0,90.6587,90.9197,90.6497,90.8387,4200.0
2013-06-28 11:15:00,100.76,100.87,100.76,100.8,400.0,90.6857,90.7847,90.6857,90.7217,400.0
2013-06-28 11:20:00,100.77,100.84,100.67,100.67,1000.0,90.6947,90.7577,90.6047,90.6047,1000.0
2013-06-28 11:25:00,100.67,100.72,100.6,100.67,1000.0,90.6047,90.6497,90.5417,90.6047,1000.0
2013-06-28 11:30:00,100.67,100.79,100.33,100.36,9400.0,90.6047,90.7127,90.2987,90.3257,9400.0
2013-06-28 11:35:00,100.3,100.4,100.3,100.4,600.0,90.2717,90.3617,90.2717,90.3617,600.0
2013-06-28 11:40:00,100.43,100.43,100.21,100.21,1000.0,90.3887,90.3887,90.1907,90.1907,1000.0
2013-06-28 11:45:00,100.36,100.45,100.36,100.45,200.0,90.3257,90.4067,90.3257,90.4067,200.0
2013-06-28 11:50:00,100.4,100.4,100.17,100.17,700.0,90.3617,90.3617,90.1547,90.1547,700.0
2013-06-28 11:55:00,100.26,100.27,100.06,100.06,1000.0,90.2357,90.2447,90.0557,90.0557,1000.0
2013-06-28 12:00:00,100.02,100.02,99.73,99.74,1600.0,90.0197,90.0197,89.7587,89.7677,1600.0
2013-06-28 12:05:00,99.69,99.69,99.59,99.67,900.0,89.7227,89.7227,89.6327,89.7047,900.0
2013-06-28 12:10:00,99.67,100.0,99.61,99.97,8500.0,89.7047,90.0017,89.6507,89.9747,8500.0
2013-06-28 12:15:00,99.88,99.88,99.72,99.78,1500.0,89.8937,89.8937,89.7497,89.8037,1500.0
2013-06-28 12:20:00,99.68,99.77,99.67,99.77,1100.0,89.7137,89.7947,89.7047,89.7947,1100.0
2013-06-28 12:25:00,99.77,99.83,99.77,99.82,1100.0,89.7947,89.8487,89.7947,89.8397,1100.0
2013-06-28 12:30:00,99.98,99.99,99.81,99.84,1000.0,89.9837,89.9927,89.8307,89.8577,1000.0
2013-06-28 12:35:00,99.86,99.95,99.83,99.83,1700.0,89.8757,89.9567,89.8487,89.8487,1700.0
2013-06-28 12:40:00,99.87,99.87,99.66,99.68,2600.0,89.8847,89.8847,89.6957,89.7137,2600.0
2013-06-28 12:45:00,99.63,99.83,99.63,99.8,1200.0,89.6687,89.8487,89.6687,89.8217,1200.0
2013-06-28 12:50:00,99.81,99.81,99.71,99.71,800.0,89.8307,89.8307,89.7407,89.7407,800.0
2013-06-28 12:55:00,99.72,99.75,99.68,99.68,500.0,89.7497,89.7767,89.7137,89.7137,500.0
2013-06-28 13:00:00,99.62,99.62,99.54,99.54,800.0,89.6597,89.6597,89.5877,89.5877,800.0
2013-06-28 13:05:00,99.62,99.77,99.56,99.56,2700.0,89.6597,89.7947,89.6057,89.6057,2700.0
2013-06-28 13:10:00,99.68,99.75,99.58,99.58,1200.0,89.7137,89.7767,89.6237,89.6237,1200.0
2013-06-28 13:15:00,99.58,99.78,99.58,99.78,500.0,89.6237,89.8037,89.6237,89.8037,500.0
2013-06-28 13:20:00,99.71,99.82,99.67,99.82,3200.0,89.7407,89.8397,89.7047,89.8397,3200.0
2013-06-28 13:25:00,99.74,99.74,99.65,99.65,800.0,89.7677,89.7677,89.6867,89.6867,800.0
2013-06-28 13:30:00,99.73,99.79,99.64,99.71,1300.0,89.7587,89.8127,89.6777,89.7407,1300.0
2013-06-28 13:35:00,99.68,99.83,99.68,99.7,1700.0,89.7137,89.8487,89.7137,89.7317,1700.0
2013-06-28 13:40:00,99.68,99.75,99.68,99.7,800.0,89.7137,89.7767,89.7137,89.7317,800.0
2013-06-28 13:45:00,99.7,99.78,99.66,99.66,1400.0,89.7317,89.8037,89.6957,89.6957,1400.0
2013-06-28 13:50:00,99.66,99.76,99.64,99.76,1500.0,89.6957,89.7857,89.6777,89.7857,1500.0
2013-06-28 13:55:00,99.73,99.75,99.66,99.73,3100.0,89.7587,89.7767,89.6957,89.7587,3100.0
2013-06-28 14:00:00,99.7,99.84,99.69,99.7,1700.0,89.7317,89.8577,89.7227,89.7317,1700.0
2013-06-28 14:05:00,99.71,99.8,99.67,99.79,2200.0,89.7407,89.8217,89.7047,89.8127,2200.0
2013-06-28 14:10:00,99.79,99.83,99.64,99.64,2500.0,89.8127,89.8487,89.6777,89.6777,2500.0
2013-06-28 14:15:00,99.61,99.78,99.61,99.76,1900.0,89.6507,89.8037,89.6507,89.7857,1900.0
2013-06-28 14:20:00,99.73,99.89,99.67,99.89,2400.0,89.7587,89.9027,89.7047,89.9027,2400.0
2013-06-28 14:25:00,99.91,99.98,99.8,99.84,1500.0,89.9207,89.9837,89.8217,89.8577,1500.0
2013-06-28 14:30:00,99.81,99.9,99.81,99.89,2500.0,89.8307,89.9117,89.8307,89.9027,2500.0
2013-06-28 14:35:00,99.88,99.91,99.8,99.85,2200.0,89.8937,89.9207,89.8217,89.8667,2200.0
2013-06-28 14:40:00,99.89,99.91,99.53,99.74,3900.0,89.9027,89.9207,89.5787,89.7677,3900.0
2013-06-28 14:45:00,99.75,99.85,99.61,99.67,1100.0,89.7767,89.8667,89.6507,89.7047,1100.0
2013-06-28 14:50:00,99.69,99.7,99.57,99.59,3200.0,89.7227,89.7317,89.6147,89.6327,3200.0
2013-06-28 14:55:00,99.57,99.58,99.36,99.54,3900.0,89.6147,89.6237,89.4257,89.5877,3900.0
2013-06-28 15:00:00,99.54,99.54,99.31,99.31,2500.0,89.5877,89.5877,89.3807,89.3807,2500.0
2013-06-28 15:05:00,99.26,99.32,99.14,99.32,5100.0,89.3357,89.3897,89.2277,89.3897,5100.0
2013-06-28 15:10:00,99.26,99.3,99.2,99.3,2400.0,89.3357,89.3717,89.2817,89.3717,2400.0
2013-06-28 15:15:00,99.29,99.37,99.19,99.31,3900.0,89.3627,89.4347,89.2727,89.3807,3900.0
2013-06-28 15:20:00,99.26,99.32,99.12,99.21,5300.0,89.3357,89.3897,89.2097,89.2907,5300.0
2013-06-28 15:25:00,99.18,99.29,99.12,99.27,6600.0,89.2637,89.3627,89.2097,89.3447,6600.0
2013-06-28 15:30:00,99.34,99.34,99.19,99.26,6000.0,89.4077,89.4077,89.2727,89.3357,6000.0
2013-06-28 15:35:00,99.25,99.3,99.15,99.18,3700.0,89.3267,89.3717,89.2367,89.2637,3700.0
2013-06-28 15:40:00,99.23,99.33,99.0,99.0,6400.0,89.3087,89.3987,89.1017,89.1017,6400.0
2013-06-28 15:45:00,99.06,99.16,98.91,98.91,10800.0,89.1557,89.2457,89.0207,89.0207,10800.0
2013-06-28 15:50:00,98.91,99.03,98.75,98.8,13100.0,89.0207,89.1287,88.8766,88.9216,13100.0
2013-06-28 15:55:00,98.8,98.8,98.3,98.52,32700.0,88.9216,88.9216,88.4716,88.6696,32700.0
2013-07-01 09:30:00,99.3,99.52,99.21,99.52,5400.0,89.3717,89.5697,89.2907,89.5697,5400.0
2013-07-01 09:35:00,99.57,99.59,99.34,99.52,2300.0,89.6147,89.6327,89.4077,89.5697,2300.0
2013-07-01 09:40:00,99.34,99.4,99.22,99.26,4600.0,89.4077,89.4617,89.2997,89.3357,4600.0
2013-07-01 09:45:00,99.42,99.69,99.16,99.54,5600.0,89.4797,89.7227,89.2457,89.5877,5600.0
2013-07-01 09:50:00,99.54,99.54,99.54,99.54,0.0,89.5877,89.5877,89.5877,89.5877,0.0
2013-07-01 09:55:00,99.8,100.21,99.66,99.66,6200.0,89.8217,90.1907,89.6957,89.6957,6200.0
2013-07-01 10:00:00,99.55,100.25,99.55,99.92,25600.0,89.5967,90.2267,89.5967,89.9297,25600.0
2013-07-01 10:05:00,99.96,100.37,99.96,100.37,1000.0,89.9657,90.3347,89.9657,90.3347,1000.0
2013-07-01 10:10:00,100.4,100.57,100.16,100.39,11000.0,90.3617,90.5147,90.1457,90.3527,11000.0
2013-07-01 10:15:00,100.36,100.43,100.14,100.14,6700.0,90.3257,90.3887,90.1277,90.1277,6700.0
2013-07-01 10:20:00,100.25,100.35,100.0,100.0,2500.0,90.2267,90.3167,90.0017,90.0017,2500.0
2013-07-01 10:25:00,100.2,100.2,99.96,99.96,2800.0,90.1817,90.1817,89.9657,89.9657,2800.0
2013-07-01 10:30:00,99.79,100.12,99.79,100.12,7000.0,89.8127,90.1097,89.8127,90.1097,7000.0
2013-07-01 10:35:00,100.07,100.11,99.96,100.11,2700.0,90.0647,90.1007,89.9657,90.1007,2700.0
2013-07-01 10:40:00,100.12,100.15,99.98,100.0,1700.0,90.1097,90.1367,89.9837,90.0017,1700.0
2013-07-01 10:45:00,100.0,100.0,99.81,99.95,4400.0,90.0017,90.0017,89.8307,89.9567,4400.0
2013-07-01 10:50:00,99.95,100.14,99.76,100.14,4900.0,89.9567,90.1277,89.7857,90.1277,4900.0
2013-07-01 10:55:00,100.08,100.18,99.92,100.02,2800.0,90.0737,90.1637,89.9297,90.0197,2800.0
2013-07-01 11:00:00,99.99,100.07,99.95,99.95,2100.0,89.9927,90.0647,89.9567,89.9567,2100.0
2013-07-01 11:05:00,100.02,100.09,99.93,100.02,4900.0,90.0197,90.0827,89.9387,90.0197,4900.0
2013-07-01 11:10:00,100.02,100.09,99.97,99.97,2700.0,90.0197,90.0827,89.9747,89.9747,2700.0
2013-07-01 11:15:00,100.06,100.1,99.97,100.02,2200.0,90.0557,90.0917,89.9747,90.0197,2200.0
2013-07-01 11:20:00,100.0,100.02,99.84,99.92,6500.0,90.0017,90.0197,89.8577,89.9297,6500.0
2013-07-01 11:25:00,99.97,99.97,99.83,99.83,1400.0,89.9747,89.9747,89.8487,89.8487,1400.0
2013-07-01 11:30:00,99.92,99.99,99.87,99.99,2000.0,89.9297,89.9927,89.8847,89.9927,2000.0
2013-07-01 11:35:00,99.91,99.95,99.83,99.83,1700.0,89.9207,89.9567,89.8487,89.8487,1700.0
2013-07-01 11:40:00,99.83,99.89,99.74,99.74,5600.0,89.8487,89.9027,89.7677,89.7677,5600.0
2013-07-01 11:45:00,99.87,100.08,99.81,100.08,1600.0,89.8847,90.0737,89.8307,90.0737,1600.0
2013-07-01 11:50:00,100.02,100.15,99.97,100.0,3400.0,90.0197,90.1367,89.9747,90.0017,3400.0
2013-07-01 11:55:00,100.05,100.19,100.02,100.19,4100.0,90.0467,90.1727,90.0197,90.1727,4100.0
2013-07-01 12:00:00,100.14,100.37,100.14,100.37,1800.0,90.1277,90.3347,90.1277,90.3347,1800.0
2013-07-01 12:05:00,100.37,100.46,100.37,100.4,3100.0,90.3347,90.4157,90.3347,90.3617,3100.0
2013-07-01 12:10:00,100.42,100.48,100.4,100.4,1400.0,90.3797,90.4337,90.3617,90.3617,1400.0
2013-07-01 12:15:00,100.3,100.42,100.3,100.32,1700.0,90.2717,90.3797,90.2717,90.2897,1700.0
2013-07-01 12:20:00,100.32,100.32,100.32,100.32,0.0,90.2897,90.2897,90.2897,90.2897,0.0
2013-07-01 12:25:00,100.36,100.45,100.35,100.38,700.0,90.3257,90.4067,90.3167,90.3437,700.0
2013-07-01 12:30:00,100.29,100.51,100.22,100.51,3300.0,90.2627,90.4607,90.1997,90.4607,3300.0
2013-07-01 12:35:00,100.45,100.71,100.45,100.71,4100.0,90.4067,90.6407,90.4067,90.6407,4100.0
2013-07-01 12:40:00,100.65,100.72,100.57,100.71,3200.0,90.5867,90.6497,90.5147,90.6407,3200.0
2013-07-01 12:45:00,100.69,100.7,100.66,100.7,300.0,90.6227,90.6317,90.5957,90.6317,300.0
2013-07-01 12:50:00,100.73,100.86,100.73,100.86,500.0,90.6587,90.7757,90.6587,90.7757,500.0
2013-07-01 12:55:00,100.84,100.85,100.75,100.85,1000.0,90.7577,90.7667,90.6767,90.7667,1000.0
2013-07-01 13:00:00,100.87,101.0,100.84,101.0,4700.0,90.7847,90.9017,90.7577,90.9017,4700.0
2013-07-01 13:05:00,101.04,101.04,100.94,100.97,500.0,90.9377,90.9377,90.8477,90.8747,500.0
2013-07-01 13:10:00,100.96,101.03,100.96,101.03,1000.0,90.8657,90.9287,90.8657,90.9287,1000.0
2013-07-01 13:15:00,100.97,101.24,100.97,101.2,12100.0,90.8747,91.1177,90.8747,91.0817,12100.0
2013-07-01 13:20:00,101.12,101.26,101.12,101.17,1700.0,91.0097,91.1357,91.0097,91.0547,1700.0
2013-07-01 13:25:00,101.19,101.19,101.12,101.13,700.0,91.0727,91.0727,91.0097,91.0187,700.0
2013-07-01 13:30:00,101.1,101.2,101.05,101.2,6100.0,90.9917,91.0817,90.9467,91.0817,6100.0
2013-07-01 13:35:00,101.16,101.65,101.16,101.4,17300.0,91.0457,91.4867,91.0457,91.2617,17300.0
2013-07-01 13:40:00,101.3,101.66,101.04,101.06,15900.0,91.1717,91.4957,90.9377,90.9557,15900.0
2013-07-01 13:45:00,101.06,101.28,101.06,101.2,1700.0,90.9557,91.1537,90.9557,91.0817,1700.0
2013-07-01 13:50:00,100.98,100.98,100.67,100.74,1600.0,90.8837,90.8837,90.6047,90.6677,1600.0
2013-07-01 13:55:00,100.76,100.76,100.54,100.54,900.0,90.6857,90.6857,90.4877,90.4877,900.0
2013-07-01 14:00:00,100.49,100.54,100.31,100.31,16000.0,90.4427,90.4877,90.2807,90.2807,16000.0
2013-07-01 14:05:00,100.35,100.48,100.28,100.37,15600.0,90.3167,90.4337,90.2537,90.3347,15600.0
2013-07-01 14:10:00,100.34,100.47,100.19,100.37,18400.0,90.3077,90.4247,90.1727,90.3347,18400.0
2013-07-01 14:15:00,100.23,100.41,99.98,100.11,6300.0,90.2087,90.3707,89.9837,90.1007,6300.0
2013-07-01 14:20:00,99.95,99.98,99.15,99.15,19900.0,89.9567,89.9837,89.2367,89.2367,19900.0
2013-07-01 14:25:00,99.22,99.89,99.22,99.77,16700.0,89.2997,89.9027,89.2997,89.7947,16700.0
2013-07-01 14:30:00,99.61,99.81,99.45,99.5,15700.0,89.6507,89.8307,89.5067,89.5517,15700.0
2013-07-01 14:35:00,99.52,99.57,99.45,99.52,3500.0,89.5697,89.6147,89.5067,89.5697,3500.0
2013-07-01 14:40:00,99.41,99.67,99.41,99.58,7500.0,89.4707,89.7047,89.4707,89.6237,7500.0
2013-07-01 14:45:00,99.59,99.64,99.34,99.57,9800.0,89.6327,89.6777,89.4077,89.6147,9800.0
2013-07-01 14:50:00,99.54,99.74,99.47,99.73,4200.0,89.5877,89.7677,89.5247,89.7587,4200.0
2013-07-01 14:55:00,99.63,99.85,99.52,99.85,5600.0,89.6687,89.8667,89.5697,89.8667,5600.0
2013-07-01 15:00:00,99.78,99.92,99.66,99.78,3000.0,89.8037,89.9297,89.6957,89.8037,3000.0
2013-07-01 15:05:00,100.0,100.0,99.81,99.92,3400.0,90.0017,90.0017,89.8307,89.9297,3400.0
2013-07-01 15:10:00,99.96,100.09,99.92,100.09,10400.0,89.9657,90.0827,89.9297,90.0827,10400.0
2013-07-01 15:15:00,100.2,100.2,99.95,99.97,2000.0,90.1817,90.1817,89.9567,89.9747,2000.0
2013-07-01 15:20:00,99.97,100.06,99.88,100.06,1500.0,89.9747,90.0557,89.8937,90.0557,1500.0
2013-07-01 15:25:00,99.98,100.09,99.87,99.87,1900.0,89.9837,90.0827,89.8847,89.8847,1900.0
2013-07-01 15:30:00,99.86,99.86,99.65,99.82,3300.0,89.8757,89.8757,89.6867,89.8397,3300.0
2013-07-01 15:35:00,99.85,99.85,99.48,99.49,7600.0,89.8667,89.8667,89.5337,89.5427,7600.0
2013-07-01 15:40:00,99.49,99.71,99.48,99.68,7900.0,89.5427,89.7407,89.5337,89.7137,7900.0
2013-07-01 15:45:00,99.71,99.89,99.52,99.72,11400.0,89.7407,89.9027,89.5697,89.7497,11400.0
2013-07-01 15:50:00,99.71,100.0,99.52,100.0,9000.0,89.7407,90.0017,89.5697,90.0017,9000.0
2013-07-01 15:55:00,100.03,100.24,100.02,100.16,23000.0,90.0287,90.2177,90.0197,90.1457,23000.0
2013-07-02 09:30:00,100.03,100.43,99.54,100.36,2900.0,90.0287,90.3887,89.5877,90.3257,2900.0
2013-07-02 09:35:00,100.5,100.91,100.5,100.91,900.0,90.4517,90.8207,90.4517,90.8207,900.0
2013-07-02 09:40:00,100.72,101.38,100.72,101.38,2500.0,90.6497,91.2437,90.6497,91.2437,2500.0
2013-07-02 09:45:00,101.24,101.46,101.18,101.27,3000.0,91.1177,91.3157,91.0637,91.1447,3000.0
2013-07-02 09:50:00,101.14,101.14,100.76,100.76,3600.0,91.0277,91.0277,90.6857,90.6857,3600.0
2013-07-02 09:55:00,100.76,100.89,100.17,100.32,4400.0,90.6857,90.8027,90.1547,90.2897,4400.0
2013-07-02 10:00:00,100.24,100.5,99.87,100.03,4400.0,90.2177,90.4517,89.8847,90.0287,4400.0
2013-07-02 10:05:00,100.08,100.12,99.79,99.79,3000.0,90.0737,90.1097,89.8127,89.8127,3000.0
2013-07-02 10:10:00,99.86,99.89,99.68,99.86,3100.0,89.8757,89.9027,89.7137,89.8757,3100.0
2013-07-02 10:15:00,99.88,99.88,99.55,99.77,3000.0,89.8937,89.8937,89.5967,89.7947,3000.0
2013-07-02 10:20:00,99.82,100.09,99.82,100.09,2400.0,89.8397,90.0827,89.8397,90.0827,2400.0
2013-07-02 10:25:00,100.09,100.21,100.03,100.14,1900.0,90.0827,90.1907,90.0287,90.1277,1900.0
2013-07-02 10:30:00,100.12,100.12,99.75,99.93,1200.0,90.1097,90.1097,89.7767,89.9387,1200.0
2013-07-02 10:35:00,100.05,100.05,99.88,100.0,600.0,90.0467,90.0467,89.8937,90.0017,600.0
2013-07-02 10:40:00,100.05,100.14,100.0,100.06,3800.0,90.0467,90.1277,90.0017,90.0557,3800.0
2013-07-02 10:45:00,100.0,100.01,99.74,99.74,1300.0,90.0017,90.0107,89.7677,89.7677,1300.0
2013-07-02 10:50:00,99.89,99.89,99.66,99.73,2000.0,89.9027,89.9027,89.6957,89.7587,2000.0
2013-07-02 10:55:00,99.82,99.84,99.67,99.79,800.0,89.8397,89.8577,89.7047,89.8127,800.0
2013-07-02 11:00:00,99.66,99.74,99.54,99.64,4800.0,89.6957,89.7677,89.5877,89.6777,4800.0
2013-07-02 11:05:00,99.57,99.8,99.57,99.8,1100.0,89.6147,89.8217,89.6147,89.8217,1100.0
2013-07-02 11:10:00,99.64,99.73,99.64,99.68,1500.0,89.6777,89.7587,89.6777,89.7137,1500.0
2013-07-02 11:15:00,99.71,99.89,99.61,99.87,4700.0,89.7407,89.9027,89.6507,89.8847,4700.0
2013-07-02 11:20:00,99.82,99.89,99.53,99.56,2300.0,89.8397,89.9027,89.5787,89.6057,2300.0
2013-07-02 11:25:00,99.55,99.69,99.42,99.51,5600.0,89.5967,89.7227,89.4797,89.5607,5600.0
2013-07-02 11:30:00,99.83,99.83,99.66,99.66,400.0,89.8487,89.8487,89.6957,89.6957,400.0
2013-07-02 11:35:00,99.7,99.7,99.46,99.5,1200.0,89.7317,89.7317,89.5157,89.5517,1200.0
2013-07-02 11:40:00,99.54,99.65,99.54,99.54,600.0,89.5877,89.6867,89.5877,89.5877,600.0
2013-07-02 11:45:00,99.55,100.06,99.55,99.86,3200.0,89.5967,90.0557,89.5967,89.8757,3200.0
2013-07-02 11:50:00,99.86,99.86,99.86,99.86,0.0,89.8757,89.8757,89.8757,89.8757,0.0
2013-07-02 11:55:00,99.64,99.64,99.53,99.59,1600.0,89.6777,89.6777,89.5787,89.6327,1600.0
2013-07-02 12:00:00,99.51,99.65,99.51,99.65,1100.0,89.5607,89.6867,89.5607,89.6867,1100.0
2013-07-02 12:05:00,99.7,99.71,99.46,99.48,6600.0,89.7317,89.7407,89.5157,89.5337,6600.0
2013-07-02 12:10:00,99.45,99.45,99.42,99.42,200.0,89.5067,89.5067,89.4797,89.4797,200.0
2013-07-02 12:15:00,99.43,99.43,99.43,99.43,100.0,89.4887,89.4887,89.4887,89.4887,100.0
2013-07-02 12:20:00,99.31,99.39,99.23,99.24,2200.0,89.3807,89.4527,89.3087,89.3177,2200.0
2013-07-02 12:25:00,99.3,99.39,99.29,99.39,600.0,89.3717,89.4527,89.3627,89.4527,600.0
2013-07-02 12:30:00,99.47,99.52,99.47,99.5,400.0,89.5247,89.5697,89.5247,89.5517,400.0
2013-07-02 12:35:00,99.44,99.44,99.3,99.31,1000.0,89.4977,89.4977,89.3717,89.3807,1000.0
2013-07-02 12:40:00,99.32,99.32,99.15,99.15,2000.0,89.3897,89.3897,89.2367,89.2367,2000.0
2013-07-02 12:45:00,99.1,99.16,99.07,99.16,2100.0,89.1917,89.2457,89.1647,89.2457,2100.0
2013-07-02 12:50:00,99.2,99.2,99.08,99.13,800.0,89.2817,89.2817,89.1737,89.2187,800.0
2013-07-02 12:55:00,99.24,99.26,99.15,99.15,800.0,89.3177,89.3357,89.2367,89.2367,800.0
2013-07-02 13:00:00,99.15,99.15,99.01,99.05,1000.0,89.2367,89.2367,89.1107,89.1467,1000.0
2013-07-02 13:05:00,99.12,99.12,99.12,99.12,100.0,89.2097,89.2097,89.2097,89.2097,100.0
2013-07-02 13:10:00,99.14,99.14,98.92,98.92,1800.0,89.2277,89.2277,89.0297,89.0297,1800.0
2013-07-02 13:15:00,98.96,98.96,98.91,98.91,200.0,89.0657,89.0657,89.0207,89.0207,200.0
2013-07-02 13:20:00,99.02,99.02,98.86,98.86,1400.0,89.1197,89.1197,88.9756,88.9756,1400.0
2013-07-02 13:25:00,98.92,99.06,98.92,99.06,2000.0,89.0297,89.1557,89.0297,89.1557,2000.0
2013-07-02 13:30:00,99.1,99.1,98.94,98.96,800.0,89.1917,89.1917,89.0477,89.0657,800.0
2013-07-02 13:35:00,98.87,98.9,98.67,98.67,2300.0,88.9846,89.0117,88.8046,88.8046,2300.0
2013-07-02 13:40:00,98.69,98.69,98.62,98.66,1500.0,88.8226,88.8226,88.7596,88.7956,1500.0
2013-07-02 13:45:00,98.62,98.62,98.57,98.58,300.0,88.7596,88.7596,88.7146,88.7236,300.0
2013-07-02 13:50:00,98.6,98.72,98.57,98.72,800.0,88.7416,88.8496,88.7146,88.8496,800.0
2013-07-02 13:55:00,98.7,98.73,98.65,98.65,2400.0,88.8316,88.8586,88.7866,88.7866,2400.0
2013-07-02 14:00:00,98.64,98.65,98.53,98.65,2100.0,88.7776,88.7866,88.6786,88.7866,2100.0
2013-07-02 14:05:00,98.51,98.51,98.38,98.38,1000.0,88.6606,88.6606,88.5436,88.5436,1000.0
2013-07-02 14:10:00,98.25,98.44,98.23,98.23,2300.0,88.4266,88.5976,88.4086,88.4086,2300.0
2013-07-02 14:15:00,98.23,98.23,97.95,98.03,3100.0,88.4086,88.4086,88.1566,88.2286,3100.0
2013-07-02 14:20:00,98.01,98.01,97.88,97.94,1300.0,88.2106,88.2106,88.0936,88.1476,1300.0
2013-07-02 14:25:00,98.03,98.03,97.85,97.87,1800.0,88.2286,88.2286,88.0666,88.0846,1800.0
2013-07-02 14:30:00,97.88,98.0,97.88,97.9,1700.0,88.0936,88.2016,88.0936,88.1116,1700.0
2013-07-02 14:35:00,97.95,97.95,97.66,97.78,14400.0,88.1566,88.1566,87.8956,88.0036,14400.0
2013-07-02 14:40:00,97.8,97.88,97.72,97.88,4800.0,88.0216,88.0936,87.9496,88.0936,4800.0
2013-07-02 14:45:00,97.91,98.01,97.8,97.91,1600.0,88.1206,88.2106,88.0216,88.1206,1600.0
2013-07-02 14:50:00,97.88,98.11,97.88,98.07,1600.0,88.0936,88.3006,88.0936,88.2646,1600.0
2013-07-02 14:55:00,98.13,98.13,97.95,97.95,1100.0,88.3186,88.3186,88.1566,88.1566,1100.0
2013-07-02 15:00:00,98.14,98.14,98.01,98.01,2200.0,88.3276,88.3276,88.2106,88.2106,2200.0
2013-07-02 15:05:00,97.98,98.16,97.98,98.12,2600.0,88.1836,88.3456,88.1836,88.3096,2600.0
2013-07-02 15:10:00,98.11,98.18,98.01,98.16,2900.0,88.3006,88.3636,88.2106,88.3456,2900.0
2013-07-02 15:15:00,98.18,98.18,98.11,98.18,1300.0,88.3636,88.3636,88.3006,88.3636,1300.0
2013-07-02 15:20:00,98.23,98.23,97.97,98.05,2700.0,88.4086,88.4086,88.1746,88.2466,2700.0
2013-07-02 15:25:00,98.04,98.04,97.85,97.95,2500.0,88.2376,88.2376,88.0666,88.1566,2500.0
2013-07-02 15:30:00,97.9,97.91,97.67,97.89,5000.0,88.1116,88.1206,87.9046,88.1026,5000.0
2013-07-02 15:35:00,97.89,97.92,97.67,97.86,3500.0,88.1026,88.1296,87.9046,88.0756,3500.0
2013-07-02 15:40:00,97.86,97.93,97.8,97.85,5300.0,88.0756,88.1386,88.0216,88.0666,5300.0
2013-07-02 15:45:00,97.88,98.06,97.74,97.83,9000.0,88.0936,88.2556,87.9676,88.0486,9000.0
2013-07-02 15:50:00,97.91,97.93,97.66,97.82,13600.0,88.1206,88.1386,87.8956,88.0396,13600.0
2013-07-02 15:55:00,97.86,98.01,97.69,97.94,13300.0,88.0756,88.2106,87.9226,88.1476,13300.0
2013-07-03 09:30:00,96.59,97.31,96.59,97.14,2100.0,86.9326,87.5806,86.9326,87.4276,2100.0
2013-07-03 09:35:00,97.15,97.46,96.64,97.4,4500.0,87.4366,87.7156,86.9776,87.6616,4500.0
2013-07-03 09:40:00,97.68,97.7,97.48,97.55,2400.0,87.9136,87.9316,87.7336,87.7966,2400.0
2013-07-03 09:45:00,97.5,97.57,97.37,97.43,800.0,87.7516,87.8146,87.6346,87.6886,800.0
2013-07-03 09:50:00,97.62,97.72,97.58,97.72,600.0,87.8596,87.9496,87.8236,87.9496,600.0
2013-07-03 09:55:00,97.71,97.77,97.34,97.34,2600.0,87.9406,87.9946,87.6076,87.6076,2600.0
2013-07-03 10:00:00,97.34,97.49,97.27,97.27,2600.0,87.6076,87.7426,87.5446,87.5446,2600.0
2013-07-03 10:05:00,97.03,97.14,96.83,97.04,9400.0,87.3286,87.4276,87.1486,87.3376,9400.0
2013-07-03 10:10:00,97.05,97.1,96.78,97.1,22400.0,87.3466,87.3916,87.1036,87.3916,22400.0
2013-07-03 10:15:00,97.1,97.12,96.71,96.79,7300.0,87.3916,87.4096,87.0406,87.1126,7300.0
2013-07-03 10:20:00,96.87,96.97,96.72,96.84,2000.0,87.1846,87.2746,87.0496,87.1576,2000.0
2013-07-03 10:25:00,96.98,97.1,96.85,96.98,7100.0,87.2836,87.3916,87.1666,87.2836,7100.0
2013-07-03 10:30:00,97.0,97.04,96.79,97.0,6400.0,87.3016,87.3376,87.1126,87.3016,6400.0
2013-07-03 10:35:00,97.0,97.1,96.76,96.76,5400.0,87.3016,87.3916,87.0856,87.0856,5400.0
2013-07-03 10:40:00,96.81,97.0,96.81,97.0,1000.0,87.1306,87.3016,87.1306,87.3016,1000.0
2013-07-03 10:45:00,96.86,96.98,96.86,96.98,900.0,87.1756,87.2836,87.1756,87.2836,900.0
2013-07-03 10:50:00,96.98,97.02,96.85,96.98,3300.0,87.2836,87.3196,87.1666,87.2836,3300.0
2013-07-03 10:55:00,96.93,96.97,96.76,96.8,2200.0,87.2386,87.2746,87.0856,87.1216,2200.0
2013-07-03 11:00:00,96.81,96.99,96.8,96.83,2600.0,87.1306,87.2926,87.1216,87.1486,2600.0
2013-07-03 11:05:00,96.83,96.97,96.79,96.97,2100.0,87.1486,87.2746,87.1126,87.2746,2100.0
2013-07-03 11:10:00,96.97,96.97,96.78,96.78,2700.0,87.2746,87.2746,87.1036,87.1036,2700.0
2013-07-03 11:15:00,96.81,96.97,96.71,96.71,9800.0,87.1306,87.2746,87.0406,87.0406,9800.0
2013-07-03 11:20:00,96.71,96.71,96.49,96.51,4400.0,87.0406,87.0406,86.8426,86.8606,4400.0
2013-07-03 11:25:00,96.6,96.7,96.57,96.57,1000.0,86.9416,87.0316,86.9146,86.9146,1000.0
2013-07-03 11:30:00,96.57,96.64,96.48,96.57,5500.0,86.9146,86.9776,86.8336,86.9146,5500.0
2013-07-03 11:35:00,96.54,96.54,96.46,96.47,1700.0,86.8876,86.8876,86.8156,86.8246,1700.0
2013-07-03 11:40:00,96.49,96.56,96.37,96.56,2600.0,86.8426,86.9056,86.7346,86.9056,2600.0
2013-07-03 11:45:00,96.6,96.64,96.45,96.48,3000.0,86.9416,86.9776,86.8066,86.8336,3000.0
2013-07-03 11:50:00,96.52,96.78,96.52,96.74,1400.0,86.8696,87.1036,86.8696,87.0676,1400.0
2013-07-03 11:55:00,96.83,97.08,96.82,97.04,9500.0,87.1486,87.3736,87.1396,87.3376,9500.0
2013-07-03 12:00:00,97.06,97.13,96.89,97.05,9400.0,87.3556,87.4186,87.2026,87.3466,9400.0
2013-07-03 12:05:00,97.06,97.06,96.88,97.02,2900.0,87.3556,87.3556,87.1936,87.3196,2900.0
2013-07-03 12:10:00,97.04,97.09,96.91,96.92,3900.0,87.3376,87.3826,87.2206,87.2296,3900.0
2013-07-03 12:15:00,96.97,97.12,96.94,97.04,10300.0,87.2746,87.4096,87.2476,87.3376,10300.0
2013-07-03 12:20:00,97.01,97.04,96.88,97.0,25600.0,87.3106,87.3376,87.1936,87.3016,25600.0
2013-07-03 12:25:00,97.0,97.07,96.93,97.0,7500.0,87.3016,87.3646,87.2386,87.3016,7500.0
2013-07-03 12:30:00,97.0,97.02,96.92,96.94,4000.0,87.3016,87.3196,87.2296,87.2476,4000.0
2013-07-03 12:35:00,96.99,97.05,96.92,96.97,7400.0,87.2926,87.3466,87.2296,87.2746,7400.0
2013-07-03 12:40:00,96.93,97.03,96.92,96.92,3500.0,87.2386,87.3286,87.2296,87.2296,3500.0
2013-07-03 12:45:00,96.89,96.94,96.79,96.85,6000.0,87.2026,87.2476,87.1126,87.1666,6000.0
2013-07-03 12:50:00,96.85,96.97,96.85,96.88,3800.0,87.1666,87.2746,87.1666,87.1936,3800.0
2013-07-03 12:55:00,96.89,96.89,96.61,96.65,18700.0,87.2026,87.2026,86.9506,86.9866,18700.0
2013-07-05 09:35:00,97.88,98.01,97.15,97.32,12900.0,88.0936,88.2106,87.4366,87.5896,12900.0
2013-07-05 09:40:00,97.32,97.32,97.0,97.09,9500.0,87.5896,87.5896,87.3016,87.3826,9500.0
2013-07-05 09:45:00,97.02,97.27,97.02,97.27,1200.0,87.3196,87.5446,87.3196,87.5446,1200.0
2013-07-05 09:50:00,97.44,97.44,97.21,97.34,1900.0,87.6976,87.6976,87.4906,87.6076,1900.0
2013-07-05 09:55:00,97.18,97.25,97.13,97.13,1500.0,87.4636,87.5266,87.4186,87.4186,1500.0
2013-07-05 10:00:00,97.01,97.11,96.86,96.86,11000.0,87.3106,87.4006,87.1756,87.1756,11000.0
2013-07-05 10:05:00,96.79,97.1,96.79,96.95,3000.0,87.1126,87.3916,87.1126,87.2566,3000.0
2013-07-05 10:10:00,96.97,97.05,96.86,96.86,1400.0,87.2746,87.3466,87.1756,87.1756,1400.0
2013-07-05 10:15:00,96.86,96.86,96.65,96.83,8600.0,87.1756,87.1756,86.9866,87.1486,8600.0
2013-07-05 10:20:00,96.73,96.77,96.7,96.7,8800.0,87.0586,87.0946,87.0316,87.0316,8800.0
2013-07-05 10:25:00,96.78,96.79,96.72,96.72,900.0,87.1036,87.1126,87.0496,87.0496,900.0
2013-07-05 10:30:00,96.85,97.21,96.84,97.21,6400.0,87.1666,87.4906,87.1576,87.4906,6400.0
2013-07-05 10:35:00,97.21,97.21,96.7,96.77,3600.0,87.4906,87.4906,87.0316,87.0946,3600.0
2013-07-05 10:40:00,96.99,97.0,96.81,96.91,4200.0,87.2926,87.3016,87.1306,87.2206,4200.0
2013-07-05 10:45:00,96.97,97.16,96.9,96.9,2700.0,87.2746,87.4456,87.2116,87.2116,2700.0
2013-07-05 10:50:00,96.85,96.95,96.83,96.85,1200.0,87.1666,87.2566,87.1486,87.1666,1200.0
2013-07-05 10:55:00,96.99,96.99,96.95,96.99,700.0,87.2926,87.2926,87.2566,87.2926,700.0
2013-07-05 11:00:00,97.07,97.07,96.88,97.0,4600.0,87.3646,87.3646,87.1936,87.3016,4600.0
2013-07-05 11:05:00,97.0,97.08,96.91,97.03,2200.0,87.3016,87.3736,87.2206,87.3286,2200.0
2013-07-05 11:10:00,96.97,97.08,96.92,96.94,4400.0,87.2746,87.3736,87.2296,87.2476,4400.0
2013-07-05 11:15:00,96.99,96.99,96.86,96.95,700.0,87.2926,87.2926,87.1756,87.2566,700.0
2013-07-05 11:20:00,96.86,96.89,96.76,96.76,700.0,87.1756,87.2026,87.0856,87.0856,700.0
2013-07-05 11:25:00,96.68,96.75,96.63,96.63,1800.0,87.0136,87.0766,86.9686,86.9686,1800.0
2013-07-05 11:30:00,96.64,96.78,96.53,96.62,25700.0,86.9776,87.1036,86.8786,86.9596,25700.0
2013-07-05 11:35:00,96.57,96.66,96.56,96.65,8000.0,86.9146,86.9956,86.9056,86.9866,8000.0
2013-07-05 11:40:00,96.63,96.66,96.47,96.54,6100.0,86.9686,86.9956,86.8246,86.8876,6100.0
2013-07-05 11:45:00,96.53,96.56,96.43,96.47,2400.0,86.8786,86.9056,86.7886,86.8246,2400.0
2013-07-05 11:50:00,96.6,96.62,96.58,96.58,2700.0,86.9416,86.9596,86.9236,86.9236,2700.0
2013-07-05 11:55:00,96.53,96.94,96.53,96.92,1800.0,86.8786,87.2476,86.8786,87.2296,1800.0
2013-07-05 12:00:00,96.86,96.98,96.86,96.98,5300.0,87.1756,87.2836,87.1756,87.2836,5300.0
2013-07-05 12:05:00,96.97,97.0,96.9,96.93,2000.0,87.2746,87.3016,87.2116,87.2386,2000.0
2013-07-05 12:10:00,96.9,96.94,96.83,96.94,3400.0,87.2116,87.2476,87.1486,87.2476,3400.0
2013-07-05 12:15:00,96.99,96.99,96.93,96.93,700.0,87.2926,87.2926,87.2386,87.2386,700.0
2013-07-05 12:20:00,96.97,97.02,96.84,96.99,6500.0,87.2746,87.3196,87.1576,87.2926,6500.0
2013-07-05 12:25:00,97.03,97.09,96.92,97.05,4600.0,87.3286,87.3826,87.2296,87.3466,4600.0
2013-07-05 12:30:00,97.0,97.03,96.92,96.96,1100.0,87.3016,87.3286,87.2296,87.2656,1100.0
2013-07-05 12:35:00,96.93,96.97,96.82,96.92,1300.0,87.2386,87.2746,87.1396,87.2296,1300.0
2013-07-05 12:40:00,96.9,96.98,96.8,96.98,1000.0,87.2116,87.2836,87.1216,87.2836,1000.0
2013-07-05 12:45:00,96.94,96.97,96.85,96.91,800.0,87.2476,87.2746,87.1666,87.2206,800.0
2013-07-05 12:50:00,96.88,96.96,96.86,96.96,800.0,87.1936,87.2656,87.1756,87.2656,800.0
2013-07-05 12:55:00,96.89,96.92,96.7,96.78,3100.0,87.2026,87.2296,87.0316,87.1036,3100.0
2013-07-05 13:00:00,96.82,96.82,96.71,96.74,3000.0,87.1396,87.1396,87.0406,87.0676,3000.0
2013-07-05 13:05:00,96.78,96.94,96.77,96.94,5700.0,87.1036,87.2476,87.0946,87.2476,5700.0
2013-07-05 13:10:00,96.93,97.0,96.9,96.97,2400.0,87.2386,87.3016,87.2116,87.2746,2400.0
2013-07-05 13:15:00,96.96,96.96,96.82,96.82,1500.0,87.2656,87.2656,87.1396,87.1396,1500.0
2013-07-05 13:20:00,96.81,96.81,96.73,96.79,1200.0,87.1306,87.1306,87.0586,87.1126,1200.0
2013-07-05 13:25:00,96.81,96.96,96.81,96.94,3000.0,87.1306,87.2656,87.1306,87.2476,3000.0
2013-07-05 13:30:00,96.9,97.0,96.9,96.98,3900.0,87.2116,87.3016,87.2116,87.2836,3900.0
2013-07-05 13:35:00,96.99,96.99,96.9,96.94,2000.0,87.2926,87.2926,87.2116,87.2476,2000.0
2013-07-05 13:40:00,96.92,97.0,96.9,97.0,2600.0,87.2296,87.3016,87.2116,87.3016,2600.0
2013-07-05 13:45:00,96.97,96.97,96.9,96.91,4200.0,87.2746,87.2746,87.2116,87.2206,4200.0
2013-07-05 13:50:00,96.92,96.98,96.87,96.87,1700.0,87.2296,87.2836,87.1846,87.1846,1700.0
2013-07-05 13:55:00,96.91,96.96,96.75,96.75,2900.0,87.2206,87.2656,87.0766,87.0766,2900.0
2013-07-05 14:00:00,96.8,96.8,96.66,96.76,7000.0,87.1216,87.1216,86.9956,87.0856,7000.0
2013-07-05 14:05:00,96.71,96.78,96.65,96.68,3100.0,87.0406,87.1036,86.9866,87.0136,3100.0
2013-07-05 14:10:00,96.77,96.81,96.7,96.7,1500.0,87.0946,87.1306,87.0316,87.0316,1500.0
2013-07-05 14:15:00,96.82,96.93,96.76,96.8,2600.0,87.1396,87.2386,87.0856,87.1216,2600.0
2013-07-05 14:20:00,96.89,96.92,96.78,96.86,1500.0,87.2026,87.2296,87.1036,87.1756,1500.0
2013-07-05 14:25:00,96.89,96.95,96.86,96.91,2500.0,87.2026,87.2566,87.1756,87.2206,2500.0
2013-07-05 14:30:00,96.93,96.97,96.86,96.94,1300.0,87.2386,87.2746,87.1756,87.2476,1300.0
2013-07-05 14:35:00,96.92,97.01,96.91,96.99,4800.0,87.2296,87.3106,87.2206,87.2926,4800.0
2013-07-05 14:40:00,96.98,97.05,96.92,97.0,5200.0,87.2836,87.3466,87.2296,87.3016,5200.0
2013-07-05 14:45:00,97.0,97.0,96.71,96.96,3800.0,87.3016,87.3016,87.0406,87.2656,3800.0
2013-07-05 14:50:00,96.95,96.96,96.88,96.88,2000.0,87.2566,87.2656,87.1936,87.1936,2000.0
2013-07-05 14:55:00,96.94,96.95,96.84,96.89,1500.0,87.2476,87.2566,87.1576,87.2026,1500.0
2013-07-05 15:00:00,96.86,96.94,96.85,96.92,2400.0,87.1756,87.2476,87.1666,87.2296,2400.0
2013-07-05 15:05:00,96.97,96.97,96.86,96.94,2500.0,87.2746,87.2746,87.1756,87.2476,2500.0
2013-07-05 15:10:00,96.94,96.98,96.69,96.74,8700.0,87.2476,87.2836,87.0226,87.0676,8700.0
2013-07-05 15:15:00,96.78,96.89,96.77,96.82,4300.0,87.1036,87.2026,87.0946,87.1396,4300.0
2013-07-05 15:20:00,96.72,96.9,96.7,96.83,3600.0,87.0496,87.2116,87.0316,87.1486,3600.0
2013-07-05 15:25:00,96.83,96.92,96.82,96.9,2500.0,87.1486,87.2296,87.1396,87.2116,2500.0
2013-07-05 15:30:00,96.95,96.99,96.9,96.99,5000.0,87.2566,87.2926,87.2116,87.2926,5000.0
2013-07-05 15:35:00,96.99,97.12,96.94,97.1,6600.0,87.2926,87.4096,87.2476,87.3916,6600.0
2013-07-05 15:40:00,97.1,97.1,96.97,97.03,10500.0,87.3916,87.3916,87.2746,87.3286,10500.0
2013-07-05 15:45:00,97.03,97.1,96.91,96.97,16100.0,87.3286,87.3916,87.2206,87.2746,16100.0
2013-07-05 15:50:00,96.97,97.14,96.92,96.98,14400.0,87.2746,87.4276,87.2296,87.2836,14400.0
2013-07-05 15:55:00,97.03,97.34,96.97,97.24,33200.0,87.3286,87.6076,87.2746,87.5176,33200.0
2013-07-08 09:35:00,98.39,98.39,98.03,98.03,9200.0,88.5526,88.5526,88.2286,88.2286,9200.0
2013-07-08 09:40:00,98.09,98.58,98.04,98.58,7400.0,88.2826,88.7236,88.2376,88.7236,7400.0
2013-07-08 09:45:00,98.42,98.87,98.42,98.87,11800.0,88.5796,88.9846,88.5796,88.9846,11800.0
2013-07-08 09:50:00,98.85,98.86,98.49,98.49,2000.0,88.9666,88.9756,88.6426,88.6426,2000.0
2013-07-08 09:55:00,98.44,98.74,98.42,98.58,5000.0,88.5976,88.8676,88.5796,88.7236,5000.0
2013-07-08 10:00:00,98.72,98.72,98.46,98.59,2200.0,88.8496,88.8496,88.6156,88.7326,2200.0
2013-07-08 10:05:00,98.45,98.59,98.43,98.53,3000.0,88.6066,88.7326,88.5886,88.6786,3000.0
2013-07-08 10:10:00,98.4,98.53,98.4,98.46,7800.0,88.5616,88.6786,88.5616,88.6156,7800.0
2013-07-08 10:15:00,98.36,98.62,98.34,98.62,2500.0,88.5256,88.7596,88.5076,88.7596,2500.0
2013-07-08 10:20:00,98.6,98.73,98.43,98.49,5000.0,88.7416,88.8586,88.5886,88.6426,5000.0
2013-07-08 10:25:00,98.48,98.59,98.4,98.51,6600.0,88.6336,88.7326,88.5616,88.6606,6600.0
2013-07-08 10:30:00,98.58,98.66,98.5,98.6,3500.0,88.7236,88.7956,88.6516,88.7416,3500.0
2013-07-08 10:35:00,98.6,98.6,98.41,98.5,2600.0,88.7416,88.7416,88.5706,88.6516,2600.0
2013-07-08 10:40:00,98.55,99.05,98.55,98.71,4600.0,88.6966,89.1467,88.6966,88.8406,4600.0
2013-07-08 10:45:00,98.88,98.88,98.66,98.66,2000.0,88.9936,88.9936,88.7956,88.7956,2000.0
2013-07-08 10:50:00,98.61,98.72,98.25,98.35,4800.0,88.7506,88.8496,88.4266,88.5166,4800.0
2013-07-08 10:55:00,98.39,98.54,98.23,98.54,2300.0,88.5526,88.6876,88.4086,88.6876,2300.0
2013-07-08 11:00:00,98.56,98.61,98.33,98.61,5700.0,88.7056,88.7506,88.4986,88.7506,5700.0
2013-07-08 11:05:00,98.58,98.61,98.24,98.41,2400.0,88.7236,88.7506,88.4176,88.5706,2400.0
2013-07-08 11:10:00,98.37,98.37,98.31,98.31,700.0,88.5346,88.5346,88.4806,88.4806,700.0
2013-07-08 11:15:00,98.28,98.28,98.16,98.16,1800.0,88.4536,88.4536,88.3456,88.3456,1800.0
2013-07-08 11:20:00,98.16,98.17,97.95,98.04,6100.0,88.3456,88.3546,88.1566,88.2376,6100.0
2013-07-08 11:25:00,97.91,98.03,97.91,98.03,6200.0,88.1206,88.2286,88.1206,88.2286,6200.0
2013-07-08 11:30:00,97.94,98.04,97.87,97.93,3000.0,88.1476,88.2376,88.0846,88.1386,3000.0
2013-07-08 11:35:00,97.85,97.94,97.75,97.94,2600.0,88.0666,88.1476,87.9766,88.1476,2600.0
2013-07-08 11:40:00,98.01,98.01,97.75,97.91,5500.0,88.2106,88.2106,87.9766,88.1206,5500.0
2013-07-08 11:45:00,97.91,97.91,97.78,97.79,1300.0,88.1206,88.1206,88.0036,88.0126,1300.0
2013-07-08 11:50:00,97.73,97.74,97.52,97.59,4400.0,87.9586,87.9676,87.7696,87.8326,4400.0
2013-07-08 11:55:00,97.47,97.6,97.41,97.6,6200.0,87.7246,87.8416,87.6706,87.8416,6200.0
2013-07-08 12:00:00,97.59,97.6,97.51,97.51,1900.0,87.8326,87.8416,87.7606,87.7606,1900.0
2013-07-08 12:05:00,97.54,97.58,97.34,97.43,8100.0,87.7876,87.8236,87.6076,87.6886,8100.0
2013-07-08 12:10:00,97.53,97.6,97.47,97.6,2800.0,87.7786,87.8416,87.7246,87.8416,2800.0
2013-07-08 12:15:00,97.59,97.65,97.55,97.65,2200.0,87.8326,87.8866,87.7966,87.8866,2200.0
2013-07-08 12:20:00,97.66,97.71,97.66,97.68,1200.0,87.8956,87.9406,87.8956,87.9136,1200.0
2013-07-08 12:25:00,97.7,97.7,97.42,97.57,2200.0,87.9316,87.9316,87.6796,87.8146,2200.0
2013-07-08 12:30:00,97.44,97.7,97.42,97.7,3900.0,87.6976,87.9316,87.6796,87.9316,3900.0
2013-07-08 12:35:00,97.7,97.99,97.67,97.94,8700.0,87.9316,88.1926,87.9046,88.1476,8700.0
2013-07-08 12:40:00,97.98,97.98,97.88,97.95,1800.0,88.1836,88.1836,88.0936,88.1566,1800.0
2013-07-08 12:45:00,97.95,97.99,97.82,97.93,6000.0,88.1566,88.1926,88.0396,88.1386,6000.0
2013-07-08 12:50:00,97.93,97.93,97.78,97.93,4400.0,88.1386,88.1386,88.0036,88.1386,4400.0
2013-07-08 12:55:00,97.89,97.89,97.69,97.69,700.0,88.1026,88.1026,87.9226,87.9226,700.0
2013-07-08 13:00:00,97.8,97.95,97.8,97.95,3500.0,88.0216,88.1566,88.0216,88.1566,3500.0
2013-07-08 13:05:00,97.92,97.97,97.8,97.94,3400.0,88.1296,88.1746,88.0216,88.1476,3400.0
2013-07-08 13:10:00,97.85,97.93,97.77,97.89,5300.0,88.0666,88.1386,87.9946,88.1026,5300.0
2013-07-08 13:15:00,97.88,97.88,97.67,97.7,2800.0,88.0936,88.0936,87.9046,87.9316,2800.0
2013-07-08 13:20:00,97.78,97.82,97.58,97.6,2600.0,88.0036,88.0396,87.8236,87.8416,2600.0
2013-07-08 13:25:00,97.6,97.63,97.59,97.6,900.0,87.8416,87.8686,87.8326,87.8416,900.0
2013-07-08 13:30:00,97.55,97.63,97.51,97.6,7600.0,87.7966,87.8686,87.7606,87.8416,7600.0
2013-07-08 13:35:00,97.62,97.67,97.5,97.64,6700.0,87.8596,87.9046,87.7516,87.8776,6700.0
2013-07-08 13:40:00,97.62,97.67,97.51,97.66,1900.0,87.8596,87.9046,87.7606,87.8956,1900.0
2013-07-08 13:45:00,97.58,97.78,97.58,97.76,2700.0,87.8236,88.0036,87.8236,87.9856,2700.0
2013-07-08 13:50:00,97.69,97.71,97.6,97.65,1200.0,87.9226,87.9406,87.8416,87.8866,1200.0
2013-07-08 13:55:00,97.59,97.6,97.54,97.59,1000.0,87.8326,87.8416,87.7876,87.8326,1000.0
2013-07-08 14:00:00,97.5,97.59,97.39,97.59,2700.0,87.7516,87.8326,87.6526,87.8326,2700.0
2013-07-08 14:05:00,97.54,97.6,97.51,97.58,3300.0,87.7876,87.8416,87.7606,87.8236,3300.0
2013-07-08 14:10:00,97.57,97.66,97.57,97.61,6600.0,87.8146,87.8956,87.8146,87.8506,6600.0
2013-07-08 14:15:00,97.6,97.66,97.55,97.6,2900.0,87.8416,87.8956,87.7966,87.8416,2900.0
2013-07-08 14:20:00,97.59,97.61,97.53,97.61,4300.0,87.8326,87.8506,87.7786,87.8506,4300.0
2013-07-08 14:25:00,97.61,97.61,97.5,97.56,23300.0,87.8506,87.8506,87.7516,87.8056,23300.0
2013-07-08 14:30:00,97.56,97.8,97.56,97.68,21100.0,87.8056,88.0216,87.8056,87.9136,21100.0
2013-07-08 14:35:00,97.74,97.85,97.61,97.85,2400.0,87.9676,88.0666,87.8506,88.0666,2400.0
2013-07-08 14:40:00,97.88,97.98,97.8,97.83,13200.0,88.0936,88.1836,88.0216,88.0486,13200.0
2013-07-08 14:45:00,97.8,97.92,97.69,97.73,2600.0,88.0216,88.1296,87.9226,87.9586,2600.0
2013-07-08 14:50:00,97.69,97.8,97.69,97.79,4400.0,87.9226,88.0216,87.9226,88.0126,4400.0
2013-07-08 14:55:00,97.74,97.79,97.67,97.79,3200.0,87.9676,88.0126,87.9046,88.0126,3200.0
2013-07-08 15:00:00,97.77,97.79,97.71,97.75,2900.0,87.9946,88.0126,87.9406,87.9766,2900.0
2013-07-08 15:05:00,97.79,97.79,97.72,97.78,2400.0,88.0126,88.0126,87.9496,88.0036,2400.0
2013-07-08 15:10:00,97.78,97.78,97.72,97.75,6200.0,88.0036,88.0036,87.9496,87.9766,6200.0
2013-07-08 15:15:00,97.78,97.82,97.75,97.82,6600.0,88.0036,88.0396,87.9766,88.0396,6600.0
2013-07-08 15:20:00,97.8,97.88,97.77,97.8,5500.0,88.0216,88.0936,87.9946,88.0216,5500.0
2013-07-08 15:25:00,97.8,97.9,97.8,97.83,9000.0,88.0216,88.1116,88.0216,88.0486,9000.0
2013-07-08 15:30:00,97.8,97.9,97.8,97.9,15200.0,88.0216,88.1116,88.0216,88.1116,15200.0
2013-07-08 15:35:00,97.89,97.99,97.85,97.99,8800.0,88.1026,88.1926,88.0666,88.1926,8800.0
2013-07-08 15:40:00,97.99,98.14,97.95,98.08,9300.0,88.1926,88.3276,88.1566,88.2736,9300.0
2013-07-08 15:45:00,98.05,98.08,97.88,98.0,17200.0,88.2466,88.2736,88.0936,88.2016,17200.0
2013-07-08 15:50:00,97.97,97.99,97.84,97.9,12900.0,88.1746,88.1926,88.0576,88.1116,12900.0
2013-07-08 15:55:00,97.94,98.1,97.87,97.96,34400.0,88.1476,88.2916,88.0846,88.1656,34400.0
2013-07-09 09:30:00,98.46,98.69,98.38,98.48,6400.0,88.6156,88.8226,88.5436,88.6336,6400.0
2013-07-09 09:35:00,98.53,99.26,98.53,99.07,3900.0,88.6786,89.3357,88.6786,89.1647,3900.0
2013-07-09 09:40:00,99.05,99.1,98.84,98.84,3100.0,89.1467,89.1917,88.9576,88.9576,3100.0
2013-07-09 09:45:00,98.85,98.91,98.75,98.75,500.0,88.9666,89.0207,88.8766,88.8766,500.0
2013-07-09 09:50:00,98.98,99.0,98.63,98.63,11200.0,89.0837,89.1017,88.7686,88.7686,11200.0
2013-07-09 09:55:00,98.56,98.56,97.92,98.4,20700.0,88.7056,88.7056,88.1296,88.5616,20700.0
2013-07-09 10:00:00,98.43,98.74,98.33,98.74,2000.0,88.5886,88.8676,88.4986,88.8676,2000.0
2013-07-09 10:05:00,98.63,98.93,98.63,98.78,1800.0,88.7686,89.0387,88.7686,88.9036,1800.0
2013-07-09 10:10:00,98.79,98.95,98.71,98.85,27300.0,88.9126,89.0567,88.8406,88.9666,27300.0
2013-07-09 10:15:00,98.81,98.96,98.33,98.33,33200.0,88.9306,89.0657,88.4986,88.4986,33200.0
2013-07-09 10:20:00,98.32,98.64,97.95,98.64,22300.0,88.4896,88.7776,88.1566,88.7776,22300.0
2013-07-09 10:25:00,98.5,98.53,98.23,98.39,1400.0,88.6516,88.6786,88.4086,88.5526,1400.0
2013-07-09 10:30:00,98.32,98.5,98.24,98.48,3500.0,88.4896,88.6516,88.4176,88.6336,3500.0
2013-07-09 10:35:00,98.47,98.47,98.38,98.46,3400.0,88.6246,88.6246,88.5436,88.6156,3400.0
2013-07-09 10:40:00,98.4,98.53,98.35,98.38,3300.0,88.5616,88.6786,88.5166,88.5436,3300.0
2013-07-09 10:45:00,98.34,98.36,98.09,98.29,26200.0,88.5076,88.5256,88.2826,88.4626,26200.0
2013-07-09 10:50:00,98.28,98.31,98.12,98.29,15100.0,88.4536,88.4806,88.3096,88.4626,15100.0
2013-07-09 10:55:00,98.29,98.29,98.25,98.25,200.0,88.4626,88.4626,88.4266,88.4266,200.0
2013-07-09 11:00:00,98.26,98.34,98.23,98.27,5700.0,88.4356,88.5076,88.4086,88.4446,5700.0
2013-07-09 11:05:00,98.32,98.66,98.3,98.62,15300.0,88.4896,88.7956,88.4716,88.7596,15300.0
2013-07-09 11:10:00,98.74,98.78,98.69,98.74,1000.0,88.8676,88.9036,88.8226,88.8676,1000.0
2013-07-09 11:15:00,98.79,99.0,98.79,99.0,3800.0,88.9126,89.1017,88.9126,89.1017,3800.0
2013-07-09 11:20:00,98.95,99.1,98.92,99.07,5900.0,89.0567,89.1917,89.0297,89.1647,5900.0
2013-07-09 11:25:00,99.06,99.31,99.06,99.31,700.0,89.1557,89.3807,89.1557,89.3807,700.0
2013-07-09 11:30:00,99.28,99.38,99.2,99.2,2900.0,89.3537,89.4437,89.2817,89.2817,2900.0
2013-07-09 11:35:00,99.26,99.3,99.1,99.21,2900.0,89.3357,89.3717,89.1917,89.2907,2900.0
2013-07-09 11:40:00,99.17,99.35,99.17,99.31,6400.0,89.2547,89.4167,89.2547,89.3807,6400.0
2013-07-09 11:45:00,99.3,99.38,99.09,99.11,3100.0,89.3717,89.4437,89.1827,89.2007,3100.0
2013-07-09 11:50:00,99.14,99.25,99.09,99.25,3300.0,89.2277,89.3267,89.1827,89.3267,3300.0
2013-07-09 11:55:00,99.26,99.3,99.12,99.19,9800.0,89.3357,89.3717,89.2097,89.2727,9800.0
2013-07-09 12:00:00,99.22,99.25,99.17,99.2,4000.0,89.2997,89.3267,89.2547,89.2817,4000.0
2013-07-09 12:05:00,99.24,99.27,99.17,99.17,1500.0,89.3177,89.3447,89.2547,89.2547,1500.0
2013-07-09 12:10:00,99.22,99.61,99.22,99.61,4900.0,89.2997,89.6507,89.2997,89.6507,4900.0
2013-07-09 12:15:00,99.54,99.71,99.54,99.64,1800.0,89.5877,89.7407,89.5877,89.6777,1800.0
2013-07-09 12:20:00,99.68,99.8,99.66,99.79,3900.0,89.7137,89.8217,89.6957,89.8127,3900.0
2013-07-09 12:25:00,99.8,99.99,99.74,99.98,2800.0,89.8217,89.9927,89.7677,89.9837,2800.0
2013-07-09 12:30:00,99.9,99.99,99.77,99.86,2500.0,89.9117,89.9927,89.7947,89.8757,2500.0
2013-07-09 12:35:00,99.89,99.92,99.83,99.92,1300.0,89.9027,89.9297,89.8487,89.9297,1300.0
2013-07-09 12:40:00,99.94,100.28,99.94,100.21,1500.0,89.9477,90.2537,89.9477,90.1907,1500.0
2013-07-09 12:45:00,100.22,100.29,100.19,100.26,1400.0,90.1997,90.2627,90.1727,90.2357,1400.0
2013-07-09 12:50:00,100.27,100.37,100.24,100.37,1200.0,90.2447,90.3347,90.2177,90.3347,1200.0
2013-07-09 12:55:00,100.31,100.52,100.31,100.5,1700.0,90.2807,90.4697,90.2807,90.4517,1700.0
2013-07-09 13:00:00,100.41,100.48,100.29,100.31,5000.0,90.3707,90.4337,90.2627,90.2807,5000.0
2013-07-09 13:05:00,100.51,100.51,100.3,100.34,1600.0,90.4607,90.4607,90.2717,90.3077,1600.0
2013-07-09 13:10:00,100.36,100.36,100.24,100.25,600.0,90.3257,90.3257,90.2177,90.2267,600.0
2013-07-09 13:15:00,100.24,100.26,100.2,100.2,300.0,90.2177,90.2357,90.1817,90.1817,300.0
2013-07-09 13:20:00,100.24,100.31,100.2,100.23,3000.0,90.2177,90.2807,90.1817,90.2087,3000.0
2013-07-09 13:25:00,100.3,100.35,100.13,100.32,11600.0,90.2717,90.3167,90.1187,90.2897,11600.0
2013-07-09 13:30:00,100.32,100.39,100.27,100.36,12100.0,90.2897,90.3527,90.2447,90.3257,12100.0
2013-07-09 13:35:00,100.35,100.68,100.35,100.68,2600.0,90.3167,90.6137,90.3167,90.6137,2600.0
2013-07-09 13:40:00,100.68,100.91,100.68,100.91,2400.0,90.6137,90.8207,90.6137,90.8207,2400.0
2013-07-09 13:45:00,100.97,101.09,100.97,101.0,4400.0,90.8747,90.9827,90.8747,90.9017,4400.0
2013-07-09 13:50:00,100.95,101.13,100.95,101.05,1600.0,90.8567,91.0187,90.8567,90.9467,1600.0
2013-07-09 13:55:00,101.05,101.09,101.01,101.05,1000.0,90.9467,90.9827,90.9107,90.9467,1000.0
2013-07-09 14:00:00,101.04,101.17,101.02,101.17,2400.0,90.9377,91.0547,90.9197,91.0547,2400.0
2013-07-09 14:05:00,101.12,101.33,101.12,101.33,2500.0,91.0097,91.1987,91.0097,91.1987,2500.0
2013-07-09 14:10:00,101.33,101.51,101.33,101.5,6500.0,91.1987,91.3607,91.1987,91.3517,6500.0
2013-07-09 14:15:00,101.46,101.7,101.45,101.68,8300.0,91.3157,91.5317,91.3067,91.5137,8300.0
2013-07-09 14:20:00,101.64,101.64,101.48,101.54,1600.0,91.4777,91.4777,91.3337,91.3877,1600.0
2013-07-09 14:25:00,101.53,101.65,101.51,101.58,2100.0,91.3787,91.4867,91.3607,91.4237,2100.0
2013-07-09 14:30:00,101.44,101.44,101.28,101.33,1900.0,91.2977,91.2977,91.1537,91.1987,1900.0
2013-07-09 14:35:00,101.23,101.3,101.03,101.06,1000.0,91.1087,91.1717,90.9287,90.9557,1000.0
2013-07-09 14:40:00,101.1,101.18,100.95,101.09,2300.0,90.9917,91.0637,90.8567,90.9827,2300.0
2013-07-09 14:45:00,101.06,101.11,100.86,100.91,8600.0,90.9557,91.0007,90.7757,90.8207,8600.0
2013-07-09 14:50:00,100.91,100.97,100.8,100.97,4100.0,90.8207,90.8747,90.7217,90.8747,4100.0
2013-07-09 14:55:00,101.03,101.05,100.97,101.03,900.0,90.9287,90.9467,90.8747,90.9287,900.0
2013-07-09 15:00:00,101.02,101.05,100.91,100.91,1200.0,90.9197,90.9467,90.8207,90.8207,1200.0
2013-07-09 15:05:00,100.94,100.98,100.82,100.91,1500.0,90.8477,90.8837,90.7397,90.8207,1500.0
2013-07-09 15:10:00,100.9,100.98,100.9,100.95,900.0,90.8117,90.8837,90.8117,90.8567,900.0
2013-07-09 15:15:00,100.98,101.04,100.93,101.02,5800.0,90.8837,90.9377,90.8387,90.9197,5800.0
2013-07-09 15:20:00,100.93,101.03,100.93,101.0,2300.0,90.8387,90.9287,90.8387,90.9017,2300.0
2013-07-09 15:25:00,101.02,101.07,100.96,101.06,3900.0,90.9197,90.9647,90.8657,90.9557,3900.0
2013-07-09 15:30:00,101.06,101.21,101.02,101.21,4400.0,90.9557,91.0907,90.9197,91.0907,4400.0
2013-07-09 15:35:00,101.19,101.31,101.04,101.04,2400.0,91.0727,91.1807,90.9377,90.9377,2400.0
2013-07-09 15:40:00,101.13,101.21,101.04,101.13,4900.0,91.0187,91.0907,90.9377,91.0187,4900.0
2013-07-09 15:45:00,101.13,101.16,101.01,101.16,15900.0,91.0187,91.0457,90.9107,91.0457,15900.0
2013-07-09 15:50:00,101.17,101.17,101.02,101.1,15400.0,91.0547,91.0547,90.9197,90.9917,15400.0
2013-07-09 15:55:00,101.1,101.31,101.1,101.11,14400.0,90.9917,91.1807,90.9917,91.0007,14400.0
2013-07-10 09:30:00,101.04,101.42,100.81,101.42,6100.0,90.9377,91.2797,90.7307,91.2797,6100.0
2013-07-10 09:35:00,101.43,101.84,101.42,101.5,5100.0,91.2887,91.6577,91.2797,91.3517,5100.0
2013-07-10 09:40:00,101.5,101.6,101.38,101.5,9000.0,91.3517,91.4417,91.2437,91.3517,9000.0
2013-07-10 09:45:00,101.5,101.69,101.36,101.69,4900.0,91.3517,91.5227,91.2257,91.5227,4900.0
2013-07-10 09:50:00,101.63,102.22,101.63,102.22,8400.0,91.4687,91.9997,91.4687,91.9997,8400.0
2013-07-10 09:55:00,102.25,102.44,102.13,102.44,6000.0,92.0267,92.1977,91.9187,92.1977,6000.0
2013-07-10 10:00:00,102.44,102.61,102.27,102.5,18400.0,92.1977,92.3507,92.0447,92.2517,18400.0
2013-07-10 10:05:00,102.57,102.64,102.44,102.58,6100.0,92.3147,92.3777,92.1977,92.3237,6100.0
2013-07-10 10:10:00,102.51,102.63,102.45,102.5,6000.0,92.2607,92.3687,92.2067,92.2517,6000.0
2013-07-10 10:15:00,102.5,102.6,102.4,102.4,10200.0,92.2517,92.3417,92.1617,92.1617,10200.0
2013-07-10 10:20:00,102.34,102.53,102.34,102.51,3200.0,92.1077,92.2787,92.1077,92.2607,3200.0
2013-07-10 10:25:00,102.61,102.61,102.28,102.59,13200.0,92.3507,92.3507,92.0537,92.3327,13200.0
2013-07-10 10:30:00,102.58,102.63,102.28,102.42,3800.0,92.3237,92.3687,92.0537,92.1797,3800.0
2013-07-10 10:35:00,102.27,102.66,102.27,102.48,2900.0,92.0447,92.3957,92.0447,92.2337,2900.0
2013-07-10 10:40:00,102.48,102.62,102.47,102.56,8800.0,92.2337,92.3597,92.2247,92.3057,8800.0
2013-07-10 10:45:00,102.56,102.56,102.47,102.53,2400.0,92.3057,92.3057,92.2247,92.2787,2400.0
2013-07-10 10:50:00,102.49,102.53,102.42,102.44,5900.0,92.2427,92.2787,92.1797,92.1977,5900.0
2013-07-10 10:55:00,102.5,102.5,102.4,102.49,1800.0,92.2517,92.2517,92.1617,92.2427,1800.0
2013-07-10 11:00:00,102.51,102.54,102.38,102.54,6300.0,92.2607,92.2877,92.1437,92.2877,6300.0
2013-07-10 11:05:00,102.54,102.59,102.47,102.59,11700.0,92.2877,92.3327,92.2247,92.3327,11700.0
2013-07-10 11:10:00,102.61,102.63,102.54,102.63,1800.0,92.3507,92.3687,92.2877,92.3687,1800.0
2013-07-10 11:15:00,102.64,102.65,102.54,102.64,1500.0,92.3777,92.3867,92.2877,92.3777,1500.0
2013-07-10 11:20:00,102.64,102.65,102.52,102.64,4500.0,92.3777,92.3867,92.2697,92.3777,4500.0
2013-07-10 11:25:00,102.65,102.66,102.35,102.4,13400.0,92.3867,92.3957,92.1167,92.1617,13400.0
2013-07-10 11:30:00,102.42,102.53,102.41,102.44,10700.0,92.1797,92.2787,92.1707,92.1977,10700.0
2013-07-10 11:35:00,102.41,102.72,102.41,102.53,9900.0,92.1707,92.4497,92.1707,92.2787,9900.0
2013-07-10 11:40:00,102.59,102.77,102.59,102.77,2900.0,92.3327,92.4947,92.3327,92.4947,2900.0
2013-07-10 11:45:00,102.77,103.04,102.73,102.9,12000.0,92.4947,92.7377,92.4587,92.6117,12000.0
2013-07-10 11:50:00,102.9,103.03,102.86,103.01,10700.0,92.6117,92.7287,92.5757,92.7107,10700.0
2013-07-10 11:55:00,103.09,103.09,102.97,102.99,6100.0,92.7827,92.7827,92.6747,92.6927,6100.0
2013-07-10 12:00:00,102.86,102.94,102.66,102.72,2900.0,92.5757,92.6477,92.3957,92.4497,2900.0
2013-07-10 12:05:00,102.69,102.77,102.63,102.72,2500.0,92.4227,92.4947,92.3687,92.4497,2500.0
2013-07-10 12:10:00,102.66,102.78,102.6,102.69,17300.0,92.3957,92.5037,92.3417,92.4227,17300.0
2013-07-10 12:15:00,102.69,102.92,102.68,102.9,4700.0,92.4227,92.6297,92.4137,92.6117,4700.0
2013-07-10 12:20:00,102.88,103.01,102.81,102.81,10600.0,92.5937,92.7107,92.5307,92.5307,10600.0
2013-07-10 12:25:00,102.78,102.96,102.77,102.91,14100.0,92.5037,92.6657,92.4947,92.6207,14100.0
2013-07-10 12:30:00,102.91,103.04,102.91,103.04,14400.0,92.6207,92.7377,92.6207,92.7377,14400.0
2013-07-10 12:35:00,103.04,103.14,102.98,102.98,3100.0,92.7377,92.8277,92.6837,92.6837,3100.0
2013-07-10 12:40:00,102.94,103.02,102.94,103.02,2500.0,92.6477,92.7197,92.6477,92.7197,2500.0
2013-07-10 12:45:00,103.0,103.07,102.95,103.02,5500.0,92.7017,92.7647,92.6567,92.7197,5500.0
2013-07-10 12:50:00,103.08,103.1,102.97,103.05,2400.0,92.7737,92.7917,92.6747,92.7467,2400.0
2013-07-10 12:55:00,103.1,103.13,103.02,103.08,1400.0,92.7917,92.8187,92.7197,92.7737,1400.0
2013-07-10 13:00:00,103.11,103.11,102.96,102.98,5000.0,92.8007,92.8007,92.6657,92.6837,5000.0
2013-07-10 13:05:00,102.99,103.05,102.91,103.05,2600.0,92.6927,92.7467,92.6207,92.7467,2600.0
2013-07-10 13:10:00,103.05,103.08,102.99,103.08,3400.0,92.7467,92.7737,92.6927,92.7737,3400.0
2013-07-10 13:15:00,103.03,103.13,102.96,103.1,5600.0,92.7287,92.8187,92.6657,92.7917,5600.0
2013-07-10 13:20:00,103.1,103.14,103.09,103.09,1200.0,92.7917,92.8277,92.7827,92.7827,1200.0
2013-07-10 13:25:00,103.14,103.14,103.05,103.06,1800.0,92.8277,92.8277,92.7467,92.7557,1800.0
2013-07-10 13:30:00,103.13,103.18,103.08,103.18,2400.0,92.8187,92.8637,92.7737,92.8637,2400.0
2013-07-10 13:35:00,103.16,103.16,103.08,103.13,7000.0,92.8457,92.8457,92.7737,92.8187,7000.0
2013-07-10 13:40:00,103.12,103.2,103.04,103.14,9700.0,92.8097,92.8817,92.7377,92.8277,9700.0
2013-07-10 13:45:00,103.13,103.17,103.12,103.14,1700.0,92.8187,92.8547,92.8097,92.8277,1700.0
2013-07-10 13:50:00,103.2,103.22,103.12,103.18,2100.0,92.8817,92.8997,92.8097,92.8637,2100.0
2013-07-10 13:55:00,103.19,103.19,103.1,103.18,4000.0,92.8727,92.8727,92.7917,92.8637,4000.0
2013-07-10 14:00:00,103.18,103.76,103.18,103.74,9000.0,92.8637,93.3857,92.8637,93.3677,9000.0
2013-07-10 14:05:00,103.91,103.91,103.41,103.7,11600.0,93.5207,93.5207,93.0707,93.3317,11600.0
2013-07-10 14:10:00,103.62,103.62,103.39,103.62,2300.0,93.2597,93.2597,93.0527,93.2597,2300.0
2013-07-10 14:15:00,103.67,103.75,103.56,103.73,5800.0,93.3047,93.3767,93.2057,93.3587,5800.0
2013-07-10 14:20:00,103.83,103.89,103.79,103.89,8700.0,93.4487,93.5027,93.4127,93.5027,8700.0
2013-07-10 14:25:00,103.92,103.93,103.75,103.77,6600.0,93.5297,93.5387,93.3767,93.3947,6600.0
2013-07-10 14:30:00,103.73,103.77,103.72,103.74,1400.0,93.3587,93.3947,93.3497,93.3677,1400.0
2013-07-10 14:35:00,103.79,103.81,103.72,103.76,8300.0,93.4127,93.4307,93.3497,93.3857,8300.0
2013-07-10 14:40:00,103.75,104.0,103.75,104.0,7500.0,93.3767,93.6017,93.3767,93.6017,7500.0
2013-07-10 14:45:00,103.94,104.04,103.91,103.91,22600.0,93.5477,93.6377,93.5207,93.5207,22600.0
2013-07-10 14:50:00,103.88,104.09,103.87,103.87,9900.0,93.4937,93.6827,93.4847,93.4847,9900.0
2013-07-10 14:55:00,103.86,104.02,103.81,104.02,3900.0,93.4757,93.6197,93.4307,93.6197,3900.0
2013-07-10 15:00:00,103.98,103.99,103.85,103.89,3700.0,93.5837,93.5927,93.4667,93.5027,3700.0
2013-07-10 15:05:00,103.82,103.97,103.81,103.81,17300.0,93.4397,93.5747,93.4307,93.4307,17300.0
2013-07-10 15:10:00,103.81,103.81,103.45,103.47,7100.0,93.4307,93.4307,93.1067,93.1247,7100.0
2013-07-10 15:15:00,103.47,103.7,103.36,103.55,11800.0,93.1247,93.3317,93.0257,93.1967,11800.0
2013-07-10 15:20:00,103.58,103.74,103.56,103.65,9900.0,93.2237,93.3677,93.2057,93.2867,9900.0
2013-07-10 15:25:00,103.66,103.83,103.66,103.81,6600.0,93.2957,93.4487,93.2957,93.4307,6600.0
2013-07-10 15:30:00,103.82,103.96,103.61,103.62,12800.0,93.4397,93.5657,93.2507,93.2597,12800.0
2013-07-10 15:35:00,103.55,103.68,103.51,103.56,7300.0,93.1967,93.3137,93.1607,93.2057,7300.0
2013-07-10 15:40:00,103.53,103.65,103.53,103.62,5600.0,93.1787,93.2867,93.1787,93.2597,5600.0
2013-07-10 15:45:00,103.57,103.66,103.51,103.57,19700.0,93.2147,93.2957,93.1607,93.2147,19700.0
2013-07-10 15:50:00,103.65,103.92,103.62,103.75,18600.0,93.2867,93.5297,93.2597,93.3767,18600.0
2013-07-10 15:55:00,103.75,103.81,103.58,103.66,25300.0,93.3767,93.4307,93.2237,93.2957,25300.0
2013-07-11 09:30:00,105.64,105.81,105.48,105.48,1300.0,95.0778,95.2308,94.9338,94.9338,1300.0
2013-07-11 09:35:00,105.73,105.73,105.26,105.62,27400.0,95.1588,95.1588,94.7358,95.0598,27400.0
2013-07-11 09:40:00,105.54,105.91,105.27,105.28,20900.0,94.9878,95.3208,94.7448,94.7538,20900.0
2013-07-11 09:45:00,105.41,105.55,105.16,105.29,32200.0,94.8708,94.9968,94.6458,94.7628,32200.0
2013-07-11 09:50:00,105.27,105.4,104.93,105.08,21100.0,94.7448,94.8618,94.4388,94.5738,21100.0
2013-07-11 09:55:00,105.14,105.47,105.13,105.47,4400.0,94.6278,94.9248,94.6188,94.9248,4400.0
2013-07-11 10:00:00,105.46,105.55,104.99,105.12,15300.0,94.9158,94.9968,94.4928,94.6098,15300.0
2013-07-11 10:05:00,105.17,105.37,105.01,105.37,3400.0,94.6548,94.8348,94.5108,94.8348,3400.0
2013-07-11 10:10:00,105.37,105.58,105.16,105.45,6500.0,94.8348,95.0238,94.6458,94.9068,6500.0
2013-07-11 10:15:00,105.55,105.66,105.39,105.39,1100.0,94.9968,95.0958,94.8528,94.8528,1100.0
2013-07-11 10:20:00,105.42,105.86,105.32,105.53,4300.0,94.8798,95.2758,94.7898,94.9788,4300.0
2013-07-11 10:25:00,105.42,105.46,105.28,105.42,2600.0,94.8798,94.9158,94.7538,94.8798,2600.0
2013-07-11 10:30:00,105.42,105.42,105.08,105.22,3400.0,94.8798,94.8798,94.5738,94.6998,3400.0
2013-07-11 10:35:00,105.19,105.5,105.09,105.32,7200.0,94.6728,94.9518,94.5828,94.7898,7200.0
2013-07-11 10:40:00,105.22,105.3,104.81,104.81,11700.0,94.6998,94.7718,94.3307,94.3307,11700.0
2013-07-11 10:45:00,104.8,104.8,104.06,104.34,11000.0,94.3217,94.3217,93.6557,93.9077,11000.0
2013-07-11 10:50:00,104.33,104.42,104.04,104.42,5500.0,93.8987,93.9797,93.6377,93.9797,5500.0
2013-07-11 10:55:00,104.45,104.86,104.3,104.86,6500.0,94.0067,94.3757,93.8717,94.3757,6500.0
2013-07-11 11:00:00,104.76,104.83,104.76,104.78,600.0,94.2857,94.3487,94.2857,94.3037,600.0
2013-07-11 11:05:00,104.75,105.0,104.71,105.0,5200.0,94.2767,94.5018,94.2407,94.5018,5200.0
2013-07-11 11:10:00,104.9,105.1,104.9,104.93,1400.0,94.4118,94.5918,94.4118,94.4388,1400.0
2013-07-11 11:15:00,105.07,105.11,104.89,104.89,4200.0,94.5648,94.6008,94.4028,94.4028,4200.0
2013-07-11 11:20:00,104.94,105.07,104.84,104.95,8200.0,94.4478,94.5648,94.3577,94.4568,8200.0
2013-07-11 11:25:00,104.93,104.95,104.93,104.94,1000.0,94.4388,94.4568,94.4388,94.4478,1000.0
2013-07-11 11:30:00,104.94,104.95,104.86,104.9,3100.0,94.4478,94.4568,94.3757,94.4118,3100.0
2013-07-11 11:35:00,104.97,104.97,104.85,104.89,3200.0,94.4748,94.4748,94.3667,94.4028,3200.0
2013-07-11 11:40:00,104.85,105.01,104.82,104.94,4300.0,94.3667,94.5108,94.3397,94.4478,4300.0
2013-07-11 11:45:00,104.82,105.02,104.82,104.98,2400.0,94.3397,94.5198,94.3397,94.4838,2400.0
2013-07-11 11:50:00,105.0,105.09,104.94,104.96,4800.0,94.5018,94.5828,94.4478,94.4658,4800.0
2013-07-11 11:55:00,105.0,105.02,104.89,104.97,2800.0,94.5018,94.5198,94.4028,94.4748,2800.0
2013-07-11 12:00:00,104.94,105.02,104.82,104.82,8300.0,94.4478,94.5198,94.3397,94.3397,8300.0
2013-07-11 12:05:00,104.92,104.94,104.84,104.92,2800.0,94.4298,94.4478,94.3577,94.4298,2800.0
2013-07-11 12:10:00,104.95,104.99,104.51,104.51,10200.0,94.4568,94.4928,94.0607,94.0607,10200.0
2013-07-11 12:15:00,104.5,104.61,104.48,104.53,2600.0,94.0517,94.1507,94.0337,94.0787,2600.0
2013-07-11 12:20:00,104.47,104.52,104.35,104.52,1400.0,94.0247,94.0697,93.9167,94.0697,1400.0
2013-07-11 12:25:00,104.36,104.52,104.36,104.48,1500.0,93.9257,94.0697,93.9257,94.0337,1500.0
2013-07-11 12:30:00,104.51,104.51,104.37,104.37,1000.0,94.0607,94.0607,93.9347,93.9347,1000.0
2013-07-11 12:35:00,104.47,104.56,104.37,104.45,1000.0,94.0247,94.1057,93.9347,94.0067,1000.0
2013-07-11 12:40:00,104.52,104.52,104.42,104.52,500.0,94.0697,94.0697,93.9797,94.0697,500.0
2013-07-11 12:45:00,104.42,104.51,104.3,104.3,2300.0,93.9797,94.0607,93.8717,93.8717,2300.0
2013-07-11 12:50:00,104.5,104.5,104.32,104.41,1300.0,94.0517,94.0517,93.8897,93.9707,1300.0
2013-07-11 12:55:00,104.43,104.51,104.31,104.46,2700.0,93.9887,94.0607,93.8807,94.0157,2700.0
2013-07-11 13:00:00,104.5,104.51,104.35,104.51,1100.0,94.0517,94.0607,93.9167,94.0607,1100.0
2013-07-11 13:05:00,104.49,104.52,104.33,104.52,3200.0,94.0427,94.0697,93.8987,94.0697,3200.0
2013-07-11 13:10:00,104.5,104.5,104.31,104.31,700.0,94.0517,94.0517,93.8807,93.8807,700.0
2013-07-11 13:15:00,104.41,104.5,104.3,104.49,2400.0,93.9707,94.0517,93.8717,94.0427,2400.0
2013-07-11 13:20:00,104.49,104.49,104.35,104.35,400.0,94.0427,94.0427,93.9167,93.9167,400.0
2013-07-11 13:25:00,104.49,104.75,104.43,104.55,6100.0,94.0427,94.2767,93.9887,94.0967,6100.0
2013-07-11 13:30:00,104.67,104.67,104.53,104.53,400.0,94.2047,94.2047,94.0787,94.0787,400.0
2013-07-11 13:35:00,104.42,104.52,104.38,104.49,2000.0,93.9797,94.0697,93.9437,94.0427,2000.0
2013-07-11 13:40:00,104.49,104.49,104.42,104.49,800.0,94.0427,94.0427,93.9797,94.0427,800.0
2013-07-11 13:45:00,104.38,104.52,104.38,104.52,1900.0,93.9437,94.0697,93.9437,94.0697,1900.0
2013-07-11 13:50:00,104.57,104.57,104.41,104.42,1200.0,94.1147,94.1147,93.9707,93.9797,1200.0
2013-07-11 13:55:00,104.39,104.5,104.29,104.49,3100.0,93.9527,94.0517,93.8627,94.0427,3100.0
2013-07-11 14:00:00,104.47,104.47,104.39,104.42,700.0,94.0247,94.0247,93.9527,93.9797,700.0
2013-07-11 14:05:00,104.43,104.51,104.35,104.45,3000.0,93.9887,94.0607,93.9167,94.0067,3000.0
2013-07-11 14:10:00,104.34,104.68,104.34,104.45,2200.0,93.9077,94.2137,93.9077,94.0067,2200.0
2013-07-11 14:15:00,104.45,104.63,104.45,104.47,800.0,94.0067,94.1687,94.0067,94.0247,800.0
2013-07-11 14:20:00,104.49,104.56,104.41,104.51,2800.0,94.0427,94.1057,93.9707,94.0607,2800.0
2013-07-11 14:25:00,104.51,104.69,104.51,104.64,1400.0,94.0607,94.2227,94.0607,94.1777,1400.0
2013-07-11 14:30:00,104.53,104.8,104.53,104.67,1900.0,94.0787,94.3217,94.0787,94.2047,1900.0
2013-07-11 14:35:00,104.63,104.63,104.48,104.53,500.0,94.1687,94.1687,94.0337,94.0787,500.0
2013-07-11 14:40:00,104.54,104.55,104.51,104.54,1800.0,94.0877,94.0967,94.0607,94.0877,1800.0
2013-07-11 14:45:00,104.62,104.62,104.44,104.44,700.0,94.1597,94.1597,93.9977,93.9977,700.0
2013-07-11 14:50:00,104.49,104.69,104.49,104.59,3300.0,94.0427,94.2227,94.0427,94.1327,3300.0
2013-07-11 14:55:00,104.59,104.72,104.49,104.72,1400.0,94.1327,94.2497,94.0427,94.2497,1400.0
2013-07-11 15:00:00,104.74,104.79,104.74,104.76,1300.0,94.2677,94.3127,94.2677,94.2857,1300.0
2013-07-11 15:05:00,104.74,104.75,104.56,104.72,2600.0,94.2677,94.2767,94.1057,94.2497,2600.0
2013-07-11 15:10:00,104.6,104.65,104.54,104.54,600.0,94.1417,94.1867,94.0877,94.0877,600.0
2013-07-11 15:15:00,104.52,104.67,104.43,104.64,5000.0,94.0697,94.2047,93.9887,94.1777,5000.0
2013-07-11 15:20:00,104.64,104.75,104.56,104.7,1800.0,94.1777,94.2767,94.1057,94.2317,1800.0
2013-07-11 15:25:00,104.68,104.77,104.64,104.69,7700.0,94.2137,94.2947,94.1777,94.2227,7700.0
2013-07-11 15:30:00,104.67,104.67,104.46,104.57,3500.0,94.2047,94.2047,94.0157,94.1147,3500.0
2013-07-11 15:35:00,104.61,104.68,104.59,104.63,3900.0,94.1507,94.2137,94.1327,94.1687,3900.0
2013-07-11 15:40:00,104.73,104.73,104.58,104.62,3100.0,94.2587,94.2587,94.1237,94.1597,3100.0
2013-07-11 15:45:00,104.67,104.86,104.67,104.86,5800.0,94.2047,94.3757,94.2047,94.3757,5800.0
2013-07-11 15:50:00,104.82,104.9,104.71,104.81,9000.0,94.3397,94.4118,94.2407,94.3307,9000.0
2013-07-11 15:55:00,104.8,105.16,104.8,104.98,19200.0,94.3217,94.6458,94.3217,94.4838,19200.0
2013-07-12 09:35:00,105.43,105.43,104.16,104.21,8800.0,94.8888,94.8888,93.7457,93.7907,8800.0
2013-07-12 09:40:00,104.46,104.55,104.22,104.5,3300.0,94.0157,94.0967,93.7997,94.0517,3300.0
2013-07-12 09:45:00,104.42,104.75,104.32,104.49,6800.0,93.9797,94.2767,93.8897,94.0427,6800.0
2013-07-12 09:50:00,104.49,104.93,104.48,104.59,2500.0,94.0427,94.4388,94.0337,94.1327,2500.0
2013-07-12 09:55:00,104.59,104.69,104.42,104.66,3500.0,94.1327,94.2227,93.9797,94.1957,3500.0
2013-07-12 10:00:00,104.81,104.81,104.44,104.44,400.0,94.3307,94.3307,93.9977,93.9977,400.0
2013-07-12 10:05:00,104.65,104.8,104.54,104.8,3100.0,94.1867,94.3217,94.0877,94.3217,3100.0
2013-07-12 10:10:00,104.75,105.1,104.6,104.95,4500.0,94.2767,94.5918,94.1417,94.4568,4500.0
2013-07-12 10:15:00,105.05,105.06,104.89,105.0,5000.0,94.5468,94.5558,94.4028,94.5018,5000.0
2013-07-12 10:20:00,105.0,105.41,104.95,105.12,5000.0,94.5018,94.8708,94.4568,94.6098,5000.0
2013-07-12 10:25:00,105.11,105.32,105.03,105.03,500.0,94.6008,94.7898,94.5288,94.5288,500.0
2013-07-12 10:30:00,105.12,105.39,105.12,105.26,2700.0,94.6098,94.8528,94.6098,94.7358,2700.0
2013-07-12 10:35:00,105.34,105.5,105.19,105.5,2400.0,94.8078,94.9518,94.6728,94.9518,2400.0
2013-07-12 10:40:00,105.53,105.79,105.51,105.59,800.0,94.9788,95.2128,94.9608,95.0328,800.0
2013-07-12 10:45:00,105.9,105.91,105.56,105.81,1700.0,95.3118,95.3208,95.0058,95.2308,1700.0
2013-07-12 10:50:00,105.76,105.79,105.39,105.45,2100.0,95.1858,95.2128,94.8528,94.9068,2100.0
2013-07-12 10:55:00,105.4,105.4,105.32,105.39,1000.0,94.8618,94.8618,94.7898,94.8528,1000.0
2013-07-12 11:00:00,105.37,105.37,105.14,105.14,7100.0,94.8348,94.8348,94.6278,94.6278,7100.0
2013-07-12 11:05:00,105.22,105.22,105.17,105.17,400.0,94.6998,94.6998,94.6548,94.6548,400.0
2013-07-12 11:10:00,105.1,105.15,105.02,105.02,900.0,94.5918,94.6368,94.5198,94.5198,900.0
2013-07-12 11:15:00,105.01,105.04,105.01,105.04,200.0,94.5108,94.5378,94.5108,94.5378,200.0
2013-07-12 11:20:00,105.01,105.11,104.96,105.1,2900.0,94.5108,94.6008,94.4658,94.5918,2900.0
2013-07-12 11:25:00,105.0,105.11,105.0,105.0,3300.0,94.5018,94.6008,94.5018,94.5018,3300.0
2013-07-12 11:30:00,105.04,105.1,105.0,105.04,1700.0,94.5378,94.5918,94.5018,94.5378,1700.0
2013-07-12 11:35:00,105.11,105.12,105.01,105.01,1100.0,94.6008,94.6098,94.5108,94.5108,1100.0
2013-07-12 11:40:00,105.03,105.15,105.03,105.15,800.0,94.5288,94.6368,94.5288,94.6368,800.0
2013-07-12 11:45:00,105.15,105.15,105.0,105.0,5500.0,94.6368,94.6368,94.5018,94.5018,5500.0
2013-07-12 11:50:00,105.07,105.08,104.88,104.88,6300.0,94.5648,94.5738,94.3938,94.3938,6300.0
2013-07-12 11:55:00,104.81,104.96,104.81,104.96,1700.0,94.3307,94.4658,94.3307,94.4658,1700.0
2013-07-12 12:00:00,104.85,104.85,104.85,104.85,100.0,94.3667,94.3667,94.3667,94.3667,100.0
2013-07-12 12:05:00,104.87,105.0,104.73,104.85,3000.0,94.3847,94.5018,94.2587,94.3667,3000.0
2013-07-12 12:10:00,104.82,104.85,104.73,104.73,800.0,94.3397,94.3667,94.2587,94.2587,800.0
2013-07-12 12:15:00,104.83,104.83,104.67,104.74,1700.0,94.3487,94.3487,94.2047,94.2677,1700.0
2013-07-12 12:20:00,104.84,104.9,104.75,104.83,1800.0,94.3577,94.4118,94.2767,94.3487,1800.0
2013-07-12 12:25:00,104.76,104.87,104.68,104.87,2900.0,94.2857,94.3847,94.2137,94.3847,2900.0
2013-07-12 12:30:00,104.89,105.22,104.76,105.04,8200.0,94.4028,94.6998,94.2857,94.5378,8200.0
2013-07-12 12:35:00,105.04,105.04,104.79,104.89,2200.0,94.5378,94.5378,94.3127,94.4028,2200.0
2013-07-12 12:40:00,104.9,105.05,104.85,104.95,3200.0,94.4118,94.5468,94.3667,94.4568,3200.0
2013-07-12 12:45:00,104.85,104.95,104.77,104.83,3200.0,94.3667,94.4568,94.2947,94.3487,3200.0
2013-07-12 12:50:00,104.74,104.89,104.74,104.89,1500.0,94.2677,94.4028,94.2677,94.4028,1500.0
2013-07-12 12:55:00,104.76,104.88,104.75,104.8,2300.0,94.2857,94.3938,94.2767,94.3217,2300.0
2013-07-12 13:00:00,104.8,104.9,104.64,104.84,5600.0,94.3217,94.4118,94.1777,94.3577,5600.0
2013-07-12 13:05:00,104.67,104.83,104.65,104.82,3200.0,94.2047,94.3487,94.1867,94.3397,3200.0
2013-07-12 13:10:00,104.81,104.89,104.66,104.78,8800.0,94.3307,94.4028,94.1957,94.3037,8800.0
2013-07-12 13:15:00,104.86,104.98,104.79,104.86,2700.0,94.3757,94.4838,94.3127,94.3757,2700.0
2013-07-12 13:20:00,104.91,104.94,104.79,104.8,2000.0,94.4208,94.4478,94.3127,94.3217,2000.0
2013-07-12 13:25:00,104.8,104.88,104.73,104.82,2700.0,94.3217,94.3938,94.2587,94.3397,2700.0
2013-07-12 13:30:00,104.78,104.89,104.78,104.88,1800.0,94.3037,94.4028,94.3037,94.3938,1800.0
2013-07-12 13:35:00,104.93,104.93,104.83,104.86,1700.0,94.4388,94.4388,94.3487,94.3757,1700.0
2013-07-12 13:40:00,104.86,104.91,104.79,104.91,2300.0,94.3757,94.4208,94.3127,94.4208,2300.0
2013-07-12 13:45:00,104.82,105.12,104.81,105.12,5400.0,94.3397,94.6098,94.3307,94.6098,5400.0
2013-07-12 13:50:00,105.16,105.18,105.05,105.09,1000.0,94.6458,94.6638,94.5468,94.5828,1000.0
2013-07-12 13:55:00,105.08,105.08,104.78,104.93,3700.0,94.5738,94.5738,94.3037,94.4388,3700.0
2013-07-12 14:00:00,104.92,105.06,104.85,104.99,8200.0,94.4298,94.5558,94.3667,94.4928,8200.0
2013-07-12 14:05:00,104.98,105.27,104.88,105.21,8200.0,94.4838,94.7448,94.3938,94.6908,8200.0
2013-07-12 14:10:00,105.14,105.14,105.0,105.02,4500.0,94.6278,94.6278,94.5018,94.5198,4500.0
2013-07-12 14:15:00,105.01,105.09,105.0,105.0,3000.0,94.5108,94.5828,94.5018,94.5018,3000.0
2013-07-12 14:20:00,104.95,105.06,104.95,105.0,1900.0,94.4568,94.5558,94.4568,94.5018,1900.0
2013-07-12 14:25:00,104.94,104.99,104.91,104.95,600.0,94.4478,94.4928,94.4208,94.4568,600.0
2013-07-12 14:30:00,105.0,105.0,104.9,104.9,1200.0,94.5018,94.5018,94.4118,94.4118,1200.0
2013-07-12 14:35:00,104.86,104.97,104.82,104.86,11200.0,94.3757,94.4748,94.3397,94.3757,11200.0
2013-07-12 14:40:00,104.86,105.09,104.85,104.92,8200.0,94.3757,94.5828,94.3667,94.4298,8200.0
2013-07-12 14:45:00,104.94,105.08,104.93,104.95,5300.0,94.4478,94.5738,94.4388,94.4568,5300.0
2013-07-12 14:50:00,104.98,105.09,104.98,105.04,4300.0,94.4838,94.5828,94.4838,94.5378,4300.0
2013-07-12 14:55:00,105.04,105.09,105.0,105.03,2900.0,94.5378,94.5828,94.5018,94.5288,2900.0
2013-07-12 15:00:00,105.07,105.08,104.94,104.94,4600.0,94.5648,94.5738,94.4478,94.4478,4600.0
2013-07-12 15:05:00,104.95,105.06,104.87,105.0,3000.0,94.4568,94.5558,94.3847,94.5018,3000.0
2013-07-12 15:10:00,105.05,105.17,105.05,105.14,1300.0,94.5468,94.6548,94.5468,94.6278,1300.0
2013-07-12 15:15:00,105.14,105.19,105.09,105.15,8700.0,94.6278,94.6728,94.5828,94.6368,8700.0
2013-07-12 15:20:00,105.15,105.21,105.08,105.08,4600.0,94.6368,94.6908,94.5738,94.5738,4600.0
2013-07-12 15:25:00,105.06,105.1,105.04,105.08,800.0,94.5558,94.5918,94.5378,94.5738,800.0
2013-07-12 15:30:00,105.07,105.12,105.04,105.08,3400.0,94.5648,94.6098,94.5378,94.5738,3400.0
2013-07-12 15:35:00,105.11,105.22,105.08,105.22,4000.0,94.6008,94.6998,94.5738,94.6998,4000.0
2013-07-12 15:40:00,105.19,105.39,105.14,105.29,3500.0,94.6728,94.8528,94.6278,94.7628,3500.0
2013-07-12 15:45:00,105.32,105.39,105.29,105.35,5200.0,94.7898,94.8528,94.7628,94.8168,5200.0
2013-07-12 15:50:00,105.4,105.49,105.33,105.41,8700.0,94.8618,94.9428,94.7988,94.8708,8700.0
2013-07-12 15:55:00,105.44,105.6,105.39,105.49,14000.0,94.8978,95.0418,94.8528,94.9428,14000.0
2013-07-15 09:30:00,105.43,106.19,105.4,105.9,3300.0,94.8888,95.5728,94.8618,95.3118,3300.0
2013-07-15 09:35:00,106.01,106.22,105.95,106.16,2900.0,95.4108,95.5998,95.3568,95.5458,2900.0
2013-07-15 09:40:00,106.16,106.21,105.78,106.14,7400.0,95.5458,95.5908,95.2038,95.5278,7400.0
2013-07-15 09:45:00,106.16,106.16,105.84,106.01,14300.0,95.5458,95.5458,95.2578,95.4108,14300.0
2013-07-15 09:50:00,106.01,106.48,105.9,106.4,21100.0,95.4108,95.8338,95.3118,95.7618,21100.0
2013-07-15 09:55:00,106.45,106.98,106.44,106.73,8600.0,95.8068,96.2838,95.7978,96.0588,8600.0
2013-07-15 10:00:00,106.68,106.8,106.37,106.49,6800.0,96.0138,96.1218,95.7348,95.8428,6800.0
2013-07-15 10:05:00,106.37,106.44,106.07,106.31,7800.0,95.7348,95.7978,95.4648,95.6808,7800.0
2013-07-15 10:10:00,106.35,106.4,105.86,105.88,3500.0,95.7168,95.7618,95.2758,95.2938,3500.0
2013-07-15 10:15:00,105.65,105.69,105.55,105.69,2800.0,95.0868,95.1228,94.9968,95.1228,2800.0
2013-07-15 10:20:00,105.73,105.78,105.67,105.67,1400.0,95.1588,95.2038,95.1048,95.1048,1400.0
2013-07-15 10:25:00,105.5,105.5,105.41,105.41,600.0,94.9518,94.9518,94.8708,94.8708,600.0
2013-07-15 10:30:00,105.27,105.27,104.96,104.96,1000.0,94.7448,94.7448,94.4658,94.4658,1000.0
2013-07-15 10:35:00,104.91,105.01,104.79,105.01,2200.0,94.4208,94.5108,94.3127,94.5108,2200.0
2013-07-15 10:40:00,105.04,105.2,105.04,105.2,800.0,94.5378,94.6818,94.5378,94.6818,800.0
2013-07-15 10:45:00,105.33,105.5,105.33,105.34,4200.0,94.7988,94.9518,94.7988,94.8078,4200.0
2013-07-15 10:50:00,105.38,105.66,105.38,105.49,2300.0,94.8438,95.0958,94.8438,94.9428,2300.0
2013-07-15 10:55:00,105.57,105.57,105.5,105.56,500.0,95.0148,95.0148,94.9518,95.0058,500.0
2013-07-15 11:00:00,105.52,105.57,105.2,105.27,1500.0,94.9698,95.0148,94.6818,94.7448,1500.0
2013-07-15 11:05:00,105.28,105.28,105.2,105.26,800.0,94.7538,94.7538,94.6818,94.7358,800.0
2013-07-15 11:10:00,105.32,105.32,105.2,105.24,1500.0,94.7898,94.7898,94.6818,94.7178,1500.0
2013-07-15 11:15:00,105.32,105.59,105.32,105.48,1100.0,94.7898,95.0328,94.7898,94.9338,1100.0
2013-07-15 11:20:00,105.5,105.66,105.43,105.66,6400.0,94.9518,95.0958,94.8888,95.0958,6400.0
2013-07-15 11:25:00,105.66,105.88,105.66,105.88,1700.0,95.0958,95.2938,95.0958,95.2938,1700.0
2013-07-15 11:30:00,105.7,106.07,105.7,105.8,2500.0,95.1318,95.4648,95.1318,95.2218,2500.0
2013-07-15 11:35:00,105.8,106.05,105.77,106.05,2600.0,95.2218,95.4468,95.1948,95.4468,2600.0
2013-07-15 11:40:00,106.06,106.07,105.94,106.03,2000.0,95.4558,95.4648,95.3478,95.4288,2000.0
2013-07-15 11:45:00,106.0,106.0,105.79,105.89,4800.0,95.4018,95.4018,95.2128,95.3028,4800.0
2013-07-15 11:50:00,105.95,105.95,105.83,105.83,200.0,95.3568,95.3568,95.2488,95.2488,200.0
2013-07-15 11:55:00,105.95,105.95,105.8,105.9,1600.0,95.3568,95.3568,95.2218,95.3118,1600.0
2013-07-15 12:00:00,105.9,105.95,105.78,105.88,3300.0,95.3118,95.3568,95.2038,95.2938,3300.0
2013-07-15 12:05:00,105.81,105.81,105.8,105.8,200.0,95.2308,95.2308,95.2218,95.2218,200.0
2013-07-15 12:10:00,105.66,105.66,105.61,105.61,200.0,95.0958,95.0958,95.0508,95.0508,200.0
2013-07-15 12:15:00,105.52,105.62,105.52,105.62,1300.0,94.9698,95.0598,94.9698,95.0598,1300.0
2013-07-15 12:20:00,105.6,105.6,105.6,105.6,100.0,95.0418,95.0418,95.0418,95.0418,100.0
2013-07-15 12:25:00,105.67,105.67,105.54,105.54,700.0,95.1048,95.1048,94.9878,94.9878,700.0
2013-07-15 12:30:00,105.55,105.66,105.55,105.59,5700.0,94.9968,95.0958,94.9968,95.0328,5700.0
2013-07-15 12:35:00,105.63,105.74,105.59,105.64,1700.0,95.0688,95.1678,95.0328,95.0778,1700.0
2013-07-15 12:40:00,105.62,105.63,105.54,105.54,600.0,95.0598,95.0688,94.9878,94.9878,600.0
2013-07-15 12:45:00,105.45,105.45,105.41,105.41,500.0,94.9068,94.9068,94.8708,94.8708,500.0
2013-07-15 12:50:00,105.4,105.4,105.26,105.32,1100.0,94.8618,94.8618,94.7358,94.7898,1100.0
2013-07-15 12:55:00,105.35,105.35,105.35,105.35,200.0,94.8168,94.8168,94.8168,94.8168,200.0
2013-07-15 13:00:00,105.26,105.26,104.99,105.08,1400.0,94.7358,94.7358,94.4928,94.5738,1400.0
2013-07-15 13:05:00,104.96,105.08,104.96,105.0,300.0,94.4658,94.5738,94.4658,94.5018,300.0
2013-07-15 13:10:00,104.95,104.99,104.95,104.99,300.0,94.4568,94.4928,94.4568,94.4928,300.0
2013-07-15 13:15:00,104.99,104.99,104.99,104.99,0.0,94.4928,94.4928,94.4928,94.4928,0.0
2013-07-15 13:20:00,104.93,104.96,104.84,104.84,1000.0,94.4388,94.4658,94.3577,94.3577,1000.0
2013-07-15 13:25:00,104.84,104.87,104.84,104.87,300.0,94.3577,94.3847,94.3577,94.3847,300.0
2013-07-15 13:30:00,104.92,104.92,104.83,104.83,1100.0,94.4298,94.4298,94.3487,94.3487,1100.0
2013-07-15 13:35:00,104.78,104.79,104.7,104.79,1100.0,94.3037,94.3127,94.2317,94.3127,1100.0
2013-07-15 13:40:00,104.74,104.78,104.74,104.78,500.0,94.2677,94.3037,94.2677,94.3037,500.0
2013-07-15 13:45:00,104.85,104.9,104.85,104.9,500.0,94.3667,94.4118,94.3667,94.4118,500.0
2013-07-15 13:50:00,104.89,104.9,104.81,104.86,700.0,94.4028,94.4118,94.3307,94.3757,700.0
2013-07-15 13:55:00,104.87,104.87,104.85,104.85,800.0,94.3847,94.3847,94.3667,94.3667,800.0
2013-07-15 14:00:00,104.9,104.97,104.86,104.89,5700.0,94.4118,94.4748,94.3757,94.4028,5700.0
2013-07-15 14:05:00,104.98,104.98,104.87,104.92,3600.0,94.4838,94.4838,94.3847,94.4298,3600.0
2013-07-15 14:10:00,104.9,105.0,104.86,104.94,3100.0,94.4118,94.5018,94.3757,94.4478,3100.0
2013-07-15 14:15:00,104.91,104.91,104.91,104.91,100.0,94.4208,94.4208,94.4208,94.4208,100.0
2013-07-15 14:20:00,104.85,104.97,104.85,104.92,7300.0,94.3667,94.4748,94.3667,94.4298,7300.0
2013-07-15 14:25:00,104.99,104.99,104.93,104.95,600.0,94.4928,94.4928,94.4388,94.4568,600.0
2013-07-15 14:30:00,104.86,104.93,104.72,104.72,1000.0,94.3757,94.4388,94.2497,94.2497,1000.0
2013-07-15 14:35:00,104.71,104.72,104.66,104.66,400.0,94.2407,94.2497,94.1957,94.1957,400.0
2013-07-15 14:40:00,104.68,104.76,104.64,104.76,2100.0,94.2137,94.2857,94.1777,94.2857,2100.0
2013-07-15 14:45:00,104.84,104.84,104.75,104.75,900.0,94.3577,94.3577,94.2767,94.2767,900.0
2013-07-15 14:50:00,104.75,104.8,104.63,104.63,2700.0,94.2767,94.3217,94.1687,94.1687,2700.0
2013-07-15 14:55:00,104.64,104.81,104.64,104.81,1200.0,94.1777,94.3307,94.1777,94.3307,1200.0
2013-07-15 15:00:00,104.82,104.92,104.79,104.89,800.0,94.3397,94.4298,94.3127,94.4028,800.0
2013-07-15 15:05:00,104.91,104.91,104.71,104.77,2400.0,94.4208,94.4208,94.2407,94.2947,2400.0
2013-07-15 15:10:00,104.76,104.97,104.76,104.87,8100.0,94.2857,94.4748,94.2857,94.3847,8100.0
2013-07-15 15:15:00,104.84,104.86,104.76,104.76,1700.0,94.3577,94.3757,94.2857,94.2857,1700.0
2013-07-15 15:20:00,104.76,104.93,104.76,104.83,4300.0,94.2857,94.4388,94.2857,94.3487,4300.0
2013-07-15 15:25:00,104.83,104.88,104.82,104.88,1300.0,94.3487,94.3938,94.3397,94.3938,1300.0
2013-07-15 15:30:00,104.88,105.02,104.88,104.97,1900.0,94.3938,94.5198,94.3938,94.4748,1900.0
2013-07-15 15:35:00,105.0,105.0,104.79,104.84,1400.0,94.5018,94.5018,94.3127,94.3577,1400.0
2013-07-15 15:40:00,104.8,104.8,104.76,104.76,300.0,94.3217,94.3217,94.2857,94.2857,300.0
2013-07-15 15:45:00,104.79,105.05,104.77,104.92,7100.0,94.3127,94.5468,94.2947,94.4298,7100.0
2013-07-15 15:50:00,105.01,105.02,104.92,104.96,4500.0,94.5108,94.5198,94.4298,94.4658,4500.0
2013-07-15 15:55:00,104.94,105.02,104.85,105.01,8900.0,94.4478,94.5198,94.3667,94.5108,8900.0
2013-07-16 09:30:00,104.95,105.46,104.59,104.8,3300.0,94.4568,94.9158,94.1327,94.3217,3300.0
2013-07-16 09:35:00,104.76,104.77,104.31,104.51,1100.0,94.2857,94.2947,93.8807,94.0607,1100.0
2013-07-16 09:40:00,104.31,104.31,103.79,103.8,1500.0,93.8807,93.8807,93.4127,93.4217,1500.0
2013-07-16 09:45:00,103.94,104.07,103.8,103.88,3000.0,93.5477,93.6647,93.4217,93.4937,3000.0
2013-07-16 09:50:00,103.91,103.96,103.91,103.96,200.0,93.5207,93.5657,93.5207,93.5657,200.0
2013-07-16 09:55:00,103.96,104.07,103.96,104.0,1100.0,93.5657,93.6647,93.5657,93.6017,1100.0
2013-07-16 10:00:00,104.14,105.32,104.14,105.05,6300.0,93.7277,94.7898,93.7277,94.5468,6300.0
2013-07-16 10:05:00,105.15,105.36,105.05,105.36,3100.0,94.6368,94.8258,94.5468,94.8258,3100.0
2013-07-16 10:10:00,105.4,105.4,105.15,105.16,3100.0,94.8618,94.8618,94.6368,94.6458,3100.0
2013-07-16 10:15:00,105.15,105.75,105.15,105.62,11300.0,94.6368,95.1768,94.6368,95.0598,11300.0
2013-07-16 10:20:00,105.6,105.6,105.33,105.33,1400.0,95.0418,95.0418,94.7988,94.7988,1400.0
2013-07-16 10:25:00,105.4,105.64,105.36,105.64,1600.0,94.8618,95.0778,94.8258,95.0778,1600.0
2013-07-16 10:30:00,105.5,105.51,105.4,105.4,400.0,94.9518,94.9608,94.8618,94.8618,400.0
2013-07-16 10:35:00,105.44,105.55,105.44,105.5,1600.0,94.8978,94.9968,94.8978,94.9518,1600.0
2013-07-16 10:40:00,105.5,105.5,105.12,105.12,1700.0,94.9518,94.9518,94.6098,94.6098,1700.0
2013-07-16 10:45:00,105.22,105.26,105.11,105.24,1000.0,94.6998,94.7358,94.6008,94.7178,1000.0
2013-07-16 10:50:00,105.19,105.28,105.19,105.28,300.0,94.6728,94.7538,94.6728,94.7538,300.0
2013-07-16 10:55:00,105.18,105.18,105.14,105.15,400.0,94.6638,94.6638,94.6278,94.6368,400.0
2013-07-16 11:00:00,105.17,105.26,105.07,105.09,1000.0,94.6548,94.7358,94.5648,94.5828,1000.0
2013-07-16 11:05:00,105.18,105.24,105.04,105.24,4200.0,94.6638,94.7178,94.5378,94.7178,4200.0
2013-07-16 11:10:00,105.16,105.16,105.05,105.07,2500.0,94.6458,94.6458,94.5468,94.5648,2500.0
2013-07-16 11:15:00,104.95,104.95,104.67,104.83,900.0,94.4568,94.4568,94.2047,94.3487,900.0
2013-07-16 11:20:00,104.73,104.86,104.73,104.86,400.0,94.2587,94.3757,94.2587,94.3757,400.0
2013-07-16 11:25:00,104.79,104.8,104.64,104.67,1800.0,94.3127,94.3217,94.1777,94.2047,1800.0
2013-07-16 11:30:00,104.52,104.56,104.3,104.3,1700.0,94.0697,94.1057,93.8717,93.8717,1700.0
2013-07-16 11:35:00,104.22,104.37,104.09,104.37,2500.0,93.7997,93.9347,93.6827,93.9347,2500.0
2013-07-16 11:40:00,104.28,104.28,104.18,104.26,800.0,93.8537,93.8537,93.7637,93.8357,800.0
2013-07-16 11:45:00,104.09,104.33,104.09,104.15,1300.0,93.6827,93.8987,93.6827,93.7367,1300.0
2013-07-16 11:50:00,104.18,104.28,104.18,104.28,500.0,93.7637,93.8537,93.7637,93.8537,500.0
2013-07-16 11:55:00,104.28,104.28,104.27,104.27,300.0,93.8537,93.8537,93.8447,93.8447,300.0
2013-07-16 12:00:00,104.28,104.31,104.27,104.27,300.0,93.8537,93.8807,93.8447,93.8447,300.0
2013-07-16 12:05:00,104.24,104.33,104.24,104.29,800.0,93.8177,93.8987,93.8177,93.8627,800.0
2013-07-16 12:10:00,104.26,104.37,104.18,104.31,700.0,93.8357,93.9347,93.7637,93.8807,700.0
2013-07-16 12:15:00,104.41,104.44,104.27,104.28,1600.0,93.9707,93.9977,93.8447,93.8537,1600.0
2013-07-16 12:20:00,104.23,104.36,104.15,104.29,3600.0,93.8087,93.9257,93.7367,93.8627,3600.0
2013-07-16 12:25:00,104.32,104.41,104.25,104.41,1100.0,93.8897,93.9707,93.8267,93.9707,1100.0
2013-07-16 12:30:00,104.35,104.41,104.32,104.37,700.0,93.9167,93.9707,93.8897,93.9347,700.0
2013-07-16 12:35:00,104.33,104.33,104.18,104.2,1600.0,93.8987,93.8987,93.7637,93.7817,1600.0
2013-07-16 12:40:00,104.15,104.16,103.99,104.16,700.0,93.7367,93.7457,93.5927,93.7457,700.0
2013-07-16 12:45:00,104.06,104.17,104.05,104.09,700.0,93.6557,93.7547,93.6467,93.6827,700.0
2013-07-16 12:50:00,104.09,104.17,104.09,104.11,600.0,93.6827,93.7547,93.6827,93.7007,600.0
2013-07-16 12:55:00,104.19,104.23,104.07,104.08,600.0,93.7727,93.8087,93.6647,93.6737,600.0
2013-07-16 13:00:00,104.01,104.02,103.82,103.82,1900.0,93.6107,93.6197,93.4397,93.4397,1900.0
2013-07-16 13:05:00,103.89,104.0,103.89,103.92,900.0,93.5027,93.6017,93.5027,93.5297,900.0
2013-07-16 13:10:00,103.92,103.92,103.82,103.82,1300.0,93.5297,93.5297,93.4397,93.4397,1300.0
2013-07-16 13:15:00,103.77,103.77,103.65,103.65,1300.0,93.3947,93.3947,93.2867,93.2867,1300.0
2013-07-16 13:20:00,103.65,103.65,103.6,103.64,2000.0,93.2867,93.2867,93.2417,93.2777,2000.0
2013-07-16 13:25:00,103.6,103.61,103.55,103.61,1100.0,93.2417,93.2507,93.1967,93.2507,1100.0
2013-07-16 13:30:00,103.56,103.61,103.41,103.5,2300.0,93.2057,93.2507,93.0707,93.1517,2300.0
2013-07-16 13:35:00,103.54,103.77,103.54,103.77,4200.0,93.1877,93.3947,93.1877,93.3947,4200.0
2013-07-16 13:40:00,103.69,103.87,103.64,103.86,2900.0,93.3227,93.4847,93.2777,93.4757,2900.0
2013-07-16 13:45:00,103.82,103.84,103.82,103.83,600.0,93.4397,93.4577,93.4397,93.4487,600.0
2013-07-16 13:50:00,103.68,103.84,103.68,103.73,600.0,93.3137,93.4577,93.3137,93.3587,600.0
2013-07-16 13:55:00,103.77,103.89,103.77,103.82,1200.0,93.3947,93.5027,93.3947,93.4397,1200.0
2013-07-16 14:00:00,103.84,103.88,103.84,103.88,200.0,93.4577,93.4937,93.4577,93.4937,200.0
2013-07-16 14:05:00,103.98,103.99,103.91,103.99,1000.0,93.5837,93.5927,93.5207,93.5927,1000.0
2013-07-16 14:10:00,103.93,104.1,103.93,104.06,1200.0,93.5387,93.6917,93.5387,93.6557,1200.0
2013-07-16 14:15:00,104.07,104.1,103.98,103.98,1300.0,93.6647,93.6917,93.5837,93.5837,1300.0
2013-07-16 14:20:00,103.97,104.05,103.94,104.05,900.0,93.5747,93.6467,93.5477,93.6467,900.0
2013-07-16 14:25:00,104.04,104.04,103.96,104.02,300.0,93.6377,93.6377,93.5657,93.6197,300.0
2013-07-16 14:30:00,103.99,104.07,103.98,104.02,1900.0,93.5927,93.6647,93.5837,93.6197,1900.0
2013-07-16 14:35:00,104.04,104.04,103.94,103.94,800.0,93.6377,93.6377,93.5477,93.5477,800.0
2013-07-16 14:40:00,104.0,104.16,104.0,104.1,2200.0,93.6017,93.7457,93.6017,93.6917,2200.0
2013-07-16 14:45:00,104.06,104.23,104.05,104.16,4700.0,93.6557,93.8087,93.6467,93.7457,4700.0
2013-07-16 14:50:00,104.13,104.25,104.07,104.2,6600.0,93.7187,93.8267,93.6647,93.7817,6600.0
2013-07-16 14:55:00,104.12,104.22,104.11,104.13,2600.0,93.7097,93.7997,93.7007,93.7187,2600.0
2013-07-16 15:00:00,104.14,104.14,104.06,104.06,1000.0,93.7277,93.7277,93.6557,93.6557,1000.0
2013-07-16 15:05:00,104.05,104.1,103.99,103.99,3600.0,93.6467,93.6917,93.5927,93.5927,3600.0
2013-07-16 15:10:00,103.99,104.01,103.95,103.95,4000.0,93.5927,93.6107,93.5567,93.5567,4000.0
2013-07-16 15:15:00,103.87,103.93,103.79,103.79,1900.0,93.4847,93.5387,93.4127,93.4127,1900.0
2013-07-16 15:20:00,103.78,103.88,103.78,103.88,800.0,93.4037,93.4937,93.4037,93.4937,800.0
2013-07-16 15:25:00,103.94,103.94,103.76,103.85,2100.0,93.5477,93.5477,93.3857,93.4667,2100.0
2013-07-16 15:30:00,103.82,103.95,103.82,103.95,1300.0,93.4397,93.5567,93.4397,93.5567,1300.0
2013-07-16 15:35:00,103.97,103.97,103.91,103.91,1500.0,93.5747,93.5747,93.5207,93.5207,1500.0
2013-07-16 15:40:00,103.87,103.95,103.87,103.94,1600.0,93.4847,93.5567,93.4847,93.5477,1600.0
2013-07-16 15:45:00,103.91,104.04,103.88,103.93,6300.0,93.5207,93.6377,93.4937,93.5387,6300.0
2013-07-16 15:50:00,103.99,104.02,103.82,103.89,4100.0,93.5927,93.6197,93.4397,93.5027,4100.0
2013-07-16 15:55:00,103.83,103.85,103.69,103.78,15000.0,93.4487,93.4667,93.3227,93.4037,15000.0
2013-07-17 09:30:00,103.98,103.98,103.81,103.81,2400.0,93.5837,93.5837,93.4307,93.4307,2400.0
2013-07-17 09:35:00,104.16,104.22,104.16,104.16,600.0,93.7457,93.7997,93.7457,93.7457,600.0
2013-07-17 09:40:00,103.88,103.97,103.8,103.8,1600.0,93.4937,93.5747,93.4217,93.4217,1600.0
2013-07-17 09:45:00,103.82,103.82,103.58,103.58,1300.0,93.4397,93.4397,93.2237,93.2237,1300.0
2013-07-17 09:50:00,103.59,103.76,103.59,103.75,600.0,93.2327,93.3857,93.2327,93.3767,600.0
2013-07-17 09:55:00,103.85,104.15,103.75,104.04,5600.0,93.4667,93.7367,93.3767,93.6377,5600.0
2013-07-17 10:00:00,104.05,104.1,103.86,104.0,6600.0,93.6467,93.6917,93.4757,93.6017,6600.0
2013-07-17 10:05:00,104.03,104.16,103.8,103.8,2500.0,93.6287,93.7457,93.4217,93.4217,2500.0
2013-07-17 10:10:00,103.85,104.16,103.85,104.13,2800.0,93.4667,93.7457,93.4667,93.7187,2800.0
2013-07-17 10:15:00,104.07,104.2,103.95,104.1,7600.0,93.6647,93.7817,93.5567,93.6917,7600.0
2013-07-17 10:20:00,104.23,104.27,104.17,104.17,1200.0,93.8087,93.8447,93.7547,93.7547,1200.0
2013-07-17 10:25:00,104.19,104.56,104.17,104.52,4600.0,93.7727,94.1057,93.7547,94.0697,4600.0
2013-07-17 10:30:00,104.39,104.39,104.3,104.32,500.0,93.9527,93.9527,93.8717,93.8897,500.0
2013-07-17 10:35:00,104.33,104.57,104.33,104.33,1500.0,93.8987,94.1147,93.8987,93.8987,1500.0
2013-07-17 10:40:00,104.12,104.14,104.12,104.14,200.0,93.7097,93.7277,93.7097,93.7277,200.0
2013-07-17 10:45:00,104.05,104.19,103.87,104.19,2300.0,93.6467,93.7727,93.4847,93.7727,2300.0
2013-07-17 10:50:00,104.33,104.33,104.24,104.24,300.0,93.8987,93.8987,93.8177,93.8177,300.0
2013-07-17 10:55:00,104.23,104.3,104.15,104.25,1900.0,93.8087,93.8717,93.7367,93.8267,1900.0
2013-07-17 11:00:00,104.3,104.44,104.23,104.38,3700.0,93.8717,93.9977,93.8087,93.9437,3700.0
2013-07-17 11:05:00,104.33,104.39,104.27,104.38,1000.0,93.8987,93.9527,93.8447,93.9437,1000.0
2013-07-17 11:10:00,104.32,104.44,104.3,104.44,900.0,93.8897,93.9977,93.8717,93.9977,900.0
2013-07-17 11:15:00,104.51,104.75,104.51,104.75,700.0,94.0607,94.2767,94.0607,94.2767,700.0
2013-07-17 11:20:00,104.63,104.67,104.54,104.6,2000.0,94.1687,94.2047,94.0877,94.1417,2000.0
2013-07-17 11:25:00,104.59,104.62,104.5,104.56,900.0,94.1327,94.1597,94.0517,94.1057,900.0
2013-07-17 11:30:00,104.64,104.64,104.64,104.64,100.0,94.1777,94.1777,94.1777,94.1777,100.0
2013-07-17 11:35:00,104.62,104.64,104.45,104.56,9600.0,94.1597,94.1777,94.0067,94.1057,9600.0
2013-07-17 11:40:00,104.61,104.61,104.52,104.52,200.0,94.1507,94.1507,94.0697,94.0697,200.0
2013-07-17 11:45:00,104.62,104.62,104.52,104.52,800.0,94.1597,94.1597,94.0697,94.0697,800.0
2013-07-17 11:50:00,104.52,104.52,104.43,104.51,1700.0,94.0697,94.0697,93.9887,94.0607,1700.0
2013-07-17 11:55:00,104.5,104.5,104.43,104.48,900.0,94.0517,94.0517,93.9887,94.0337,900.0
2013-07-17 12:00:00,104.5,104.51,104.41,104.46,800.0,94.0517,94.0607,93.9707,94.0157,800.0
2013-07-17 12:05:00,104.57,104.75,104.52,104.55,7400.0,94.1147,94.2767,94.0697,94.0967,7400.0
2013-07-17 12:10:00,104.54,104.72,104.54,104.72,500.0,94.0877,94.2497,94.0877,94.2497,500.0
2013-07-17 12:15:00,104.77,104.94,104.72,104.8,5600.0,94.2947,94.4478,94.2497,94.3217,5600.0
2013-07-17 12:20:00,104.81,104.81,104.71,104.78,1000.0,94.3307,94.3307,94.2407,94.3037,1000.0
2013-07-17 12:25:00,104.84,104.87,104.63,104.65,2200.0,94.3577,94.3847,94.1687,94.1867,2200.0
2013-07-17 12:30:00,104.67,104.68,104.66,104.66,300.0,94.2047,94.2137,94.1957,94.1957,300.0
2013-07-17 12:35:00,104.68,104.68,104.68,104.68,100.0,94.2137,94.2137,94.2137,94.2137,100.0
2013-07-17 12:40:00,104.56,104.57,104.51,104.55,800.0,94.1057,94.1147,94.0607,94.0967,800.0
2013-07-17 12:45:00,104.54,104.69,104.48,104.63,1300.0,94.0877,94.2227,94.0337,94.1687,1300.0
2013-07-17 12:50:00,104.63,104.63,104.63,104.63,0.0,94.1687,94.1687,94.1687,94.1687,0.0
2013-07-17 12:55:00,104.55,104.57,104.51,104.51,1000.0,94.0967,94.1147,94.0607,94.0607,1000.0
2013-07-17 13:00:00,104.55,104.63,104.5,104.63,2400.0,94.0967,94.1687,94.0517,94.1687,2400.0
2013-07-17 13:05:00,104.58,104.58,104.54,104.54,300.0,94.1237,94.1237,94.0877,94.0877,300.0
2013-07-17 13:10:00,104.51,104.67,104.49,104.49,8200.0,94.0607,94.2047,94.0427,94.0427,8200.0
2013-07-17 13:15:00,104.49,104.51,104.49,104.51,300.0,94.0427,94.0607,94.0427,94.0607,300.0
2013-07-17 13:20:00,104.54,104.54,104.45,104.45,3400.0,94.0877,94.0877,94.0067,94.0067,3400.0
2013-07-17 13:25:00,104.45,104.46,104.17,104.37,7100.0,94.0067,94.0157,93.7547,93.9347,7100.0
2013-07-17 13:30:00,104.36,104.45,104.3,104.35,7900.0,93.9257,94.0067,93.8717,93.9167,7900.0
2013-07-17 13:35:00,104.38,104.43,104.32,104.43,2300.0,93.9437,93.9887,93.8897,93.9887,2300.0
2013-07-17 13:40:00,104.41,104.42,104.41,104.42,400.0,93.9707,93.9797,93.9707,93.9797,400.0
2013-07-17 13:45:00,104.49,104.64,104.42,104.5,6400.0,94.0427,94.1777,93.9797,94.0517,6400.0
2013-07-17 13:50:00,104.56,104.71,104.54,104.66,3300.0,94.1057,94.2407,94.0877,94.1957,3300.0
2013-07-17 13:55:00,104.66,104.75,104.64,104.75,2700.0,94.1957,94.2767,94.1777,94.2767,2700.0
2013-07-17 14:00:00,104.75,104.82,104.65,104.76,4200.0,94.2767,94.3397,94.1867,94.2857,4200.0
2013-07-17 14:05:00,104.77,105.01,104.77,104.94,1100.0,94.2947,94.5108,94.2947,94.4478,1100.0
2013-07-17 14:10:00,104.94,105.14,104.94,105.14,1300.0,94.4478,94.6278,94.4478,94.6278,1300.0
2013-07-17 14:15:00,105.14,105.38,105.13,105.38,16000.0,94.6278,94.8438,94.6188,94.8438,16000.0
2013-07-17 14:20:00,105.37,105.39,105.16,105.16,5800.0,94.8348,94.8528,94.6458,94.6458,5800.0
2013-07-17 14:25:00,105.03,105.2,105.03,105.15,1500.0,94.5288,94.6818,94.5288,94.6368,1500.0
2013-07-17 14:30:00,105.17,105.18,105.05,105.1,3200.0,94.6548,94.6638,94.5468,94.5918,3200.0
2013-07-17 14:35:00,105.07,105.13,105.05,105.13,2000.0,94.5648,94.6188,94.5468,94.6188,2000.0
2013-07-17 14:40:00,105.15,105.15,105.03,105.06,2100.0,94.6368,94.6368,94.5288,94.5558,2100.0
2013-07-17 14:45:00,105.14,105.15,104.93,104.94,3600.0,94.6278,94.6368,94.4388,94.4478,3600.0
2013-07-17 14:50:00,104.95,105.0,104.89,104.93,3000.0,94.4568,94.5018,94.4028,94.4388,3000.0
2013-07-17 14:55:00,105.04,105.13,104.99,105.01,5400.0,94.5378,94.6188,94.4928,94.5108,5400.0
2013-07-17 15:00:00,105.01,105.18,105.01,105.18,2400.0,94.5108,94.6638,94.5108,94.6638,2400.0
2013-07-17 15:05:00,105.21,105.22,105.14,105.17,3100.0,94.6908,94.6998,94.6278,94.6548,3100.0
2013-07-17 15:10:00,105.13,105.15,105.13,105.13,2400.0,94.6188,94.6368,94.6188,94.6188,2400.0
2013-07-17 15:15:00,105.05,105.15,105.03,105.09,3700.0,94.5468,94.6368,94.5288,94.5828,3700.0
2013-07-17 15:20:00,105.15,105.15,105.02,105.08,3000.0,94.6368,94.6368,94.5198,94.5738,3000.0
2013-07-17 15:25:00,105.06,105.16,105.03,105.08,5300.0,94.5558,94.6458,94.5288,94.5738,5300.0
2013-07-17 15:30:00,105.05,105.05,104.96,105.02,4000.0,94.5468,94.5468,94.4658,94.5198,4000.0
2013-07-17 15:35:00,105.01,105.21,105.01,105.2,16000.0,94.5108,94.6908,94.5108,94.6818,16000.0
2013-07-17 15:40:00,105.17,105.18,105.04,105.1,17000.0,94.6548,94.6638,94.5378,94.5918,17000.0
2013-07-17 15:45:00,105.07,105.12,104.91,104.95,12800.0,94.5648,94.6098,94.4208,94.4568,12800.0
2013-07-17 15:50:00,104.96,105.09,104.95,104.95,10300.0,94.4658,94.5828,94.4568,94.4568,10300.0
2013-07-17 15:55:00,104.96,105.03,104.69,104.81,34300.0,94.4658,94.5288,94.2227,94.3307,34300.0
2013-07-18 09:35:00,104.5,104.5,104.5,104.5,4200.0,94.0517,94.0517,94.0517,94.0517,4200.0
2013-07-18 09:40:00,104.61,104.96,104.61,104.78,800.0,94.1507,94.4658,94.1507,94.3037,800.0
2013-07-18 09:45:00,104.73,105.15,104.73,105.15,1300.0,94.2587,94.6368,94.2587,94.6368,1300.0
2013-07-18 09:50:00,105.29,105.43,105.29,105.43,300.0,94.7628,94.8888,94.7628,94.8888,300.0
2013-07-18 09:55:00,105.43,105.43,105.23,105.29,900.0,94.8888,94.8888,94.7088,94.7628,900.0
2013-07-18 10:00:00,105.14,105.32,105.06,105.28,3100.0,94.6278,94.7898,94.5558,94.7538,3100.0
2013-07-18 10:05:00,105.3,105.52,105.12,105.41,3100.0,94.7718,94.9698,94.6098,94.8708,3100.0
2013-07-18 10:10:00,105.5,105.57,105.43,105.43,700.0,94.9518,95.0148,94.8888,94.8888,700.0
2013-07-18 10:15:00,105.54,105.58,105.43,105.43,8900.0,94.9878,95.0238,94.8888,94.8888,8900.0
2013-07-18 10:20:00,105.57,105.57,105.43,105.43,1800.0,95.0148,95.0148,94.8888,94.8888,1800.0
2013-07-18 10:25:00,105.51,105.55,105.47,105.5,2700.0,94.9608,94.9968,94.9248,94.9518,2700.0
2013-07-18 10:30:00,105.49,105.5,105.41,105.5,800.0,94.9428,94.9518,94.8708,94.9518,800.0
2013-07-18 10:35:00,105.51,105.55,105.49,105.52,2000.0,94.9608,94.9968,94.9428,94.9698,2000.0
2013-07-18 10:40:00,105.55,105.55,105.55,105.55,800.0,94.9968,94.9968,94.9968,94.9968,800.0
2013-07-18 10:45:00,105.55,105.55,105.55,105.55,0.0,94.9968,94.9968,94.9968,94.9968,0.0
2013-07-18 10:50:00,105.75,105.9,105.75,105.9,1300.0,95.1768,95.3118,95.1768,95.3118,1300.0
2013-07-18 10:55:00,105.9,106.0,105.84,106.0,1900.0,95.3118,95.4018,95.2578,95.4018,1900.0
2013-07-18 11:00:00,105.94,105.99,105.82,105.99,2500.0,95.3478,95.3928,95.2398,95.3928,2500.0
2013-07-18 11:05:00,105.88,106.12,105.87,106.12,1000.0,95.2938,95.5098,95.2848,95.5098,1000.0
2013-07-18 11:10:00,106.21,106.25,106.1,106.1,900.0,95.5908,95.6268,95.4918,95.4918,900.0
2013-07-18 11:15:00,106.15,106.15,106.05,106.05,900.0,95.5368,95.5368,95.4468,95.4468,900.0
2013-07-18 11:20:00,106.14,106.15,105.96,106.09,2600.0,95.5278,95.5368,95.3658,95.4828,2600.0
2013-07-18 11:25:00,106.14,106.14,105.97,106.0,10500.0,95.5278,95.5278,95.3748,95.4018,10500.0
2013-07-18 11:30:00,105.98,106.12,105.9,106.12,1000.0,95.3838,95.5098,95.3118,95.5098,1000.0
2013-07-18 11:35:00,106.01,106.16,105.98,105.98,10800.0,95.4108,95.5458,95.3838,95.3838,10800.0
2013-07-18 11:40:00,106.13,106.13,105.96,105.96,800.0,95.5188,95.5188,95.3658,95.3658,800.0
2013-07-18 11:45:00,105.95,106.07,105.85,106.07,1100.0,95.3568,95.4648,95.2668,95.4648,1100.0
2013-07-18 11:50:00,106.07,106.07,105.82,105.82,4800.0,95.4648,95.4648,95.2398,95.2398,4800.0
2013-07-18 11:55:00,105.82,105.92,105.78,105.78,300.0,95.2398,95.3298,95.2038,95.2038,300.0
2013-07-18 12:00:00,105.91,105.93,105.91,105.93,600.0,95.3208,95.3388,95.3208,95.3388,600.0
2013-07-18 12:05:00,105.78,105.96,105.78,105.96,500.0,95.2038,95.3658,95.2038,95.3658,500.0
2013-07-18 12:10:00,105.87,105.99,105.87,105.96,1000.0,95.2848,95.3928,95.2848,95.3658,1000.0
2013-07-18 12:15:00,106.0,106.0,105.82,105.82,400.0,95.4018,95.4018,95.2398,95.2398,400.0
2013-07-18 12:20:00,106.0,106.0,105.86,105.87,900.0,95.4018,95.4018,95.2758,95.2848,900.0
2013-07-18 12:25:00,106.0,106.0,105.86,105.87,1300.0,95.4018,95.4018,95.2758,95.2848,1300.0
2013-07-18 12:30:00,105.99,106.0,105.94,105.94,500.0,95.3928,95.4018,95.3478,95.3478,500.0
2013-07-18 12:35:00,105.96,105.99,105.96,105.99,500.0,95.3658,95.3928,95.3658,95.3928,500.0
2013-07-18 12:40:00,105.83,105.97,105.83,105.88,4900.0,95.2488,95.3748,95.2488,95.2938,4900.0
2013-07-18 12:45:00,105.86,105.86,105.85,105.85,200.0,95.2758,95.2758,95.2668,95.2668,200.0
2013-07-18 12:50:00,105.78,105.98,105.78,105.87,700.0,95.2038,95.3838,95.2038,95.2848,700.0
2013-07-18 12:55:00,105.86,106.0,105.86,106.0,300.0,95.2758,95.4018,95.2758,95.4018,300.0
2013-07-18 13:00:00,105.98,105.98,105.82,105.82,2800.0,95.3838,95.3838,95.2398,95.2398,2800.0
2013-07-18 13:05:00,105.96,106.0,105.84,105.89,8200.0,95.3658,95.4018,95.2578,95.3028,8200.0
2013-07-18 13:10:00,105.94,106.09,105.87,106.09,4700.0,95.3478,95.4828,95.2848,95.4828,4700.0
2013-07-18 13:15:00,106.14,106.14,106.01,106.02,700.0,95.5278,95.5278,95.4108,95.4198,700.0
2013-07-18 13:20:00,106.02,106.02,105.95,105.95,1400.0,95.4198,95.4198,95.3568,95.3568,1400.0
2013-07-18 13:25:00,105.92,105.96,105.81,105.92,2500.0,95.3298,95.3658,95.2308,95.3298,2500.0
2013-07-18 13:30:00,105.82,105.83,105.74,105.83,1400.0,95.2398,95.2488,95.1678,95.2488,1400.0
2013-07-18 13:35:00,105.87,106.01,105.86,105.87,2800.0,95.2848,95.4108,95.2758,95.2848,2800.0
2013-07-18 13:40:00,105.84,105.84,105.84,105.84,100.0,95.2578,95.2578,95.2578,95.2578,100.0
2013-07-18 13:45:00,105.78,105.84,105.78,105.84,400.0,95.2038,95.2578,95.2038,95.2578,400.0
2013-07-18 13:50:00,105.71,105.74,105.63,105.7,900.0,95.1408,95.1678,95.0688,95.1318,900.0
2013-07-18 13:55:00,105.8,105.93,105.8,105.93,700.0,95.2218,95.3388,95.2218,95.3388,700.0
2013-07-18 14:00:00,105.92,105.94,105.88,105.94,900.0,95.3298,95.3478,95.2938,95.3478,900.0
2013-07-18 14:05:00,105.85,105.95,105.82,105.9,8600.0,95.2668,95.3568,95.2398,95.3118,8600.0
2013-07-18 14:10:00,105.88,105.97,105.84,105.94,1000.0,95.2938,95.3748,95.2578,95.3478,1000.0
2013-07-18 14:15:00,106.0,106.01,105.97,106.01,1000.0,95.4018,95.4108,95.3748,95.4108,1000.0
2013-07-18 14:20:00,105.99,106.18,105.98,106.08,6800.0,95.3928,95.5638,95.3838,95.4738,6800.0
2013-07-18 14:25:00,106.02,106.02,106.02,106.02,200.0,95.4198,95.4198,95.4198,95.4198,200.0
2013-07-18 14:30:00,106.02,106.12,106.01,106.04,2100.0,95.4198,95.5098,95.4108,95.4378,2100.0
2013-07-18 14:35:00,106.04,106.13,106.04,106.07,400.0,95.4378,95.5188,95.4378,95.4648,400.0
2013-07-18 14:40:00,106.08,106.23,106.08,106.23,3500.0,95.4738,95.6088,95.4738,95.6088,3500.0
2013-07-18 14:45:00,106.25,106.35,106.2,106.34,2000.0,95.6268,95.7168,95.5818,95.7078,2000.0
2013-07-18 14:50:00,106.32,106.41,106.29,106.41,700.0,95.6898,95.7708,95.6628,95.7708,700.0
2013-07-18 14:55:00,106.32,106.4,106.32,106.33,1200.0,95.6898,95.7618,95.6898,95.6988,1200.0
2013-07-18 15:00:00,106.29,106.43,106.22,106.25,6900.0,95.6628,95.7888,95.5998,95.6268,6900.0
2013-07-18 15:05:00,106.28,106.32,106.09,106.09,2400.0,95.6538,95.6898,95.4828,95.4828,2400.0
2013-07-18 15:10:00,106.12,106.15,106.02,106.02,3700.0,95.5098,95.5368,95.4198,95.4198,3700.0
2013-07-18 15:15:00,106.02,106.16,106.02,106.04,6800.0,95.4198,95.5458,95.4198,95.4378,6800.0
2013-07-18 15:20:00,106.11,106.14,106.05,106.14,1100.0,95.5008,95.5278,95.4468,95.5278,1100.0
2013-07-18 15:25:00,106.14,106.14,106.08,106.11,800.0,95.5278,95.5278,95.4738,95.5008,800.0
2013-07-18 15:30:00,106.04,106.06,105.87,105.89,1500.0,95.4378,95.4558,95.2848,95.3028,1500.0
2013-07-18 15:35:00,105.99,106.07,105.86,105.94,2800.0,95.3928,95.4648,95.2758,95.3478,2800.0
2013-07-18 15:40:00,105.93,106.0,105.92,105.96,1400.0,95.3388,95.4018,95.3298,95.3658,1400.0
2013-07-18 15:45:00,105.96,106.0,105.93,105.98,2300.0,95.3658,95.4018,95.3388,95.3838,2300.0
2013-07-18 15:50:00,105.98,105.99,105.9,105.94,3600.0,95.3838,95.3928,95.3118,95.3478,3600.0
2013-07-18 15:55:00,105.92,106.11,105.88,106.06,8000.0,95.3298,95.5008,95.2938,95.4558,8000.0
2013-07-19 09:35:00,105.79,105.79,105.79,105.79,1800.0,95.2128,95.2128,95.2128,95.2128,1800.0
2013-07-19 09:40:00,105.79,105.79,105.79,105.79,0.0,95.2128,95.2128,95.2128,95.2128,0.0
2013-07-19 09:45:00,105.71,105.86,105.71,105.86,1600.0,95.1408,95.2758,95.1408,95.2758,1600.0
2013-07-19 09:50:00,105.77,105.97,105.76,105.97,1500.0,95.1948,95.3748,95.1858,95.3748,1500.0
2013-07-19 09:55:00,106.11,106.14,106.11,106.14,200.0,95.5008,95.5278,95.5008,95.5278,200.0
2013-07-19 10:00:00,106.14,106.28,105.94,105.94,1700.0,95.5278,95.6538,95.3478,95.3478,1700.0
2013-07-19 10:05:00,105.97,106.02,105.79,106.02,1500.0,95.3748,95.4198,95.2128,95.4198,1500.0
2013-07-19 10:10:00,106.11,106.3,105.95,106.16,8500.0,95.5008,95.6718,95.3568,95.5458,8500.0
2013-07-19 10:15:00,106.18,106.2,106.04,106.07,1600.0,95.5638,95.5818,95.4378,95.4648,1600.0
2013-07-19 10:20:00,106.06,106.13,106.03,106.13,600.0,95.4558,95.5188,95.4288,95.5188,600.0
2013-07-19 10:25:00,106.0,106.18,106.0,106.18,400.0,95.4018,95.5638,95.4018,95.5638,400.0
2013-07-19 10:30:00,106.18,106.39,106.16,106.3,5900.0,95.5638,95.7528,95.5458,95.6718,5900.0
2013-07-19 10:35:00,106.31,106.33,106.31,106.33,200.0,95.6808,95.6988,95.6808,95.6988,200.0
2013-07-19 10:40:00,106.32,106.33,106.32,106.33,200.0,95.6898,95.6988,95.6898,95.6988,200.0
2013-07-19 10:45:00,106.3,106.35,106.24,106.24,3300.0,95.6718,95.7168,95.6178,95.6178,3300.0
2013-07-19 10:50:00,106.28,106.45,106.27,106.45,2400.0,95.6538,95.8068,95.6448,95.8068,2400.0
2013-07-19 10:55:00,106.44,106.49,106.44,106.49,500.0,95.7978,95.8428,95.7978,95.8428,500.0
2013-07-19 11:00:00,106.48,106.53,106.38,106.38,5400.0,95.8338,95.8788,95.7438,95.7438,5400.0
2013-07-19 11:05:00,106.34,106.55,106.33,106.55,4100.0,95.7078,95.8968,95.6988,95.8968,4100.0
2013-07-19 11:10:00,106.55,106.58,106.55,106.56,1000.0,95.8968,95.9238,95.8968,95.9058,1000.0
2013-07-19 11:15:00,106.63,106.68,106.49,106.49,2300.0,95.9688,96.0138,95.8428,95.8428,2300.0
2013-07-19 11:20:00,106.55,106.64,106.55,106.61,1300.0,95.8968,95.9778,95.8968,95.9508,1300.0
2013-07-19 11:25:00,106.61,106.74,106.54,106.54,7400.0,95.9508,96.0678,95.8878,95.8878,7400.0
2013-07-19 11:30:00,106.67,106.74,106.61,106.71,1200.0,96.0048,96.0678,95.9508,96.0408,1200.0
2013-07-19 11:35:00,106.7,106.84,106.7,106.7,1100.0,96.0318,96.1578,96.0318,96.0318,1100.0
2013-07-19 11:40:00,106.72,106.77,106.61,106.61,1700.0,96.0498,96.0948,95.9508,95.9508,1700.0
2013-07-19 11:45:00,106.58,106.59,106.46,106.49,1100.0,95.9238,95.9328,95.8158,95.8428,1100.0
2013-07-19 11:50:00,106.37,106.37,106.25,106.25,1000.0,95.7348,95.7348,95.6268,95.6268,1000.0
2013-07-19 11:55:00,106.25,106.25,106.11,106.11,600.0,95.6268,95.6268,95.5008,95.5008,600.0
2013-07-19 12:00:00,106.22,106.27,106.15,106.16,2000.0,95.5998,95.6448,95.5368,95.5458,2000.0
2013-07-19 12:05:00,106.15,106.27,106.06,106.07,2700.0,95.5368,95.6448,95.4558,95.4648,2700.0
2013-07-19 12:10:00,106.18,106.18,106.13,106.13,200.0,95.5638,95.5638,95.5188,95.5188,200.0
2013-07-19 12:15:00,106.07,106.1,105.94,106.08,2200.0,95.4648,95.4918,95.3478,95.4738,2200.0
2013-07-19 12:20:00,106.07,106.26,105.89,106.06,2100.0,95.4648,95.6358,95.3028,95.4558,2100.0
2013-07-19 12:25:00,106.25,106.25,106.25,106.25,100.0,95.6268,95.6268,95.6268,95.6268,100.0
2013-07-19 12:30:00,106.3,106.3,106.08,106.26,2100.0,95.6718,95.6718,95.4738,95.6358,2100.0
2013-07-19 12:35:00,106.21,106.25,106.21,106.25,800.0,95.5908,95.6268,95.5908,95.6268,800.0
2013-07-19 12:40:00,106.27,106.27,106.27,106.27,100.0,95.6448,95.6448,95.6448,95.6448,100.0
2013-07-19 12:45:00,106.3,106.32,106.11,106.12,3900.0,95.6718,95.6898,95.5008,95.5098,3900.0
2013-07-19 12:50:00,106.1,106.1,106.06,106.06,300.0,95.4918,95.4918,95.4558,95.4558,300.0
2013-07-19 12:55:00,106.02,106.12,105.95,106.0,4000.0,95.4198,95.5098,95.3568,95.4018,4000.0
2013-07-19 13:00:00,106.07,106.1,106.03,106.1,500.0,95.4648,95.4918,95.4288,95.4918,500.0
2013-07-19 13:05:00,106.04,106.1,106.03,106.1,600.0,95.4378,95.4918,95.4288,95.4918,600.0
2013-07-19 13:10:00,106.11,106.15,106.11,106.11,800.0,95.5008,95.5368,95.5008,95.5008,800.0
2013-07-19 13:15:00,106.11,106.11,106.11,106.11,0.0,95.5008,95.5008,95.5008,95.5008,0.0
2013-07-19 13:20:00,106.12,106.2,106.09,106.13,2500.0,95.5098,95.5818,95.4828,95.5188,2500.0
2013-07-19 13:25:00,106.19,106.35,106.17,106.35,3400.0,95.5728,95.7168,95.5548,95.7168,3400.0
2013-07-19 13:30:00,106.25,106.35,106.25,106.35,700.0,95.6268,95.7168,95.6268,95.7168,700.0
2013-07-19 13:35:00,106.31,106.36,106.29,106.36,600.0,95.6808,95.7258,95.6628,95.7258,600.0
2013-07-19 13:40:00,106.22,106.35,106.21,106.24,5600.0,95.5998,95.7168,95.5908,95.6178,5600.0
2013-07-19 13:45:00,106.19,106.26,106.16,106.2,2000.0,95.5728,95.6358,95.5458,95.5818,2000.0
2013-07-19 13:50:00,106.2,106.2,106.2,106.2,0.0,95.5818,95.5818,95.5818,95.5818,0.0
2013-07-19 13:55:00,106.32,106.47,106.18,106.47,9400.0,95.6898,95.8248,95.5638,95.8248,9400.0
2013-07-19 14:00:00,106.35,106.47,106.35,106.4,1700.0,95.7168,95.8248,95.7168,95.7618,1700.0
2013-07-19 14:05:00,106.39,106.53,106.33,106.53,1600.0,95.7528,95.8788,95.6988,95.8788,1600.0
2013-07-19 14:10:00,106.6,106.6,106.44,106.44,1300.0,95.9418,95.9418,95.7978,95.7978,1300.0
2013-07-19 14:15:00,106.32,106.49,106.26,106.31,2900.0,95.6898,95.8428,95.6358,95.6808,2900.0
2013-07-19 14:20:00,106.38,106.48,106.38,106.48,1200.0,95.7438,95.8338,95.7438,95.8338,1200.0
2013-07-19 14:25:00,106.48,106.64,106.34,106.5,3300.0,95.8338,95.9778,95.7078,95.8518,3300.0
2013-07-19 14:30:00,106.55,106.55,106.55,106.55,200.0,95.8968,95.8968,95.8968,95.8968,200.0
2013-07-19 14:35:00,106.58,106.58,106.53,106.57,300.0,95.9238,95.9238,95.8788,95.9148,300.0
2013-07-19 14:40:00,106.39,106.58,106.39,106.39,700.0,95.7528,95.9238,95.7528,95.7528,700.0
2013-07-19 14:45:00,106.43,106.47,106.43,106.46,300.0,95.7888,95.8248,95.7888,95.8158,300.0
2013-07-19 14:50:00,106.44,106.44,106.36,106.42,600.0,95.7978,95.7978,95.7258,95.7798,600.0
2013-07-19 14:55:00,106.37,106.53,106.36,106.43,2000.0,95.7348,95.8788,95.7258,95.7888,2000.0
2013-07-19 15:00:00,106.33,106.45,106.33,106.45,200.0,95.6988,95.8068,95.6988,95.8068,200.0
2013-07-19 15:05:00,106.43,106.52,106.4,106.52,500.0,95.7888,95.8698,95.7618,95.8698,500.0
2013-07-19 15:10:00,106.52,106.59,106.44,106.44,800.0,95.8698,95.9328,95.7978,95.7978,800.0
2013-07-19 15:15:00,106.48,106.53,106.41,106.46,700.0,95.8338,95.8788,95.7708,95.8158,700.0
2013-07-19 15:20:00,106.49,106.49,106.45,106.46,500.0,95.8428,95.8428,95.8068,95.8158,500.0
2013-07-19 15:25:00,106.43,106.45,106.36,106.43,900.0,95.7888,95.8068,95.7258,95.7888,900.0
2013-07-19 15:30:00,106.5,106.5,106.32,106.32,1100.0,95.8518,95.8518,95.6898,95.6898,1100.0
2013-07-19 15:35:00,106.4,106.4,106.29,106.31,2100.0,95.7618,95.7618,95.6628,95.6808,2100.0
2013-07-19 15:40:00,106.36,106.4,106.3,106.4,1800.0,95.7258,95.7618,95.6718,95.7618,1800.0
2013-07-19 15:45:00,106.37,106.41,106.25,106.28,2700.0,95.7348,95.7708,95.6268,95.6538,2700.0
2013-07-19 15:50:00,106.43,106.44,106.28,106.37,2300.0,95.7888,95.7978,95.6538,95.7348,2300.0
2013-07-19 15:55:00,106.37,106.43,106.23,106.43,3900.0,95.7348,95.7888,95.6088,95.7888,3900.0
2013-07-22 09:30:00,106.34,106.78,106.34,106.75,1600.0,95.7078,96.1038,95.7078,96.0768,1600.0
2013-07-22 09:35:00,106.78,106.9,106.44,106.44,1600.0,96.1038,96.2118,95.7978,95.7978,1600.0
2013-07-22 09:40:00,106.77,106.77,106.39,106.39,400.0,96.0948,96.0948,95.7528,95.7528,400.0
2013-07-22 09:45:00,106.3,106.32,106.16,106.16,900.0,95.6718,95.6898,95.5458,95.5458,900.0
2013-07-22 09:50:00,106.19,106.84,106.11,106.54,4800.0,95.5728,96.1578,95.5008,95.8878,4800.0
2013-07-22 09:55:00,106.46,106.46,106.46,106.46,100.0,95.8158,95.8158,95.8158,95.8158,100.0
2013-07-22 10:00:00,105.9,105.91,105.6,105.83,1700.0,95.3118,95.3208,95.0418,95.2488,1700.0
2013-07-22 10:05:00,105.71,106.17,105.71,106.16,3000.0,95.1408,95.5548,95.1408,95.5458,3000.0
2013-07-22 10:10:00,106.1,106.44,106.1,106.14,1700.0,95.4918,95.7978,95.4918,95.5278,1700.0
2013-07-22 10:15:00,106.36,106.51,106.28,106.29,1200.0,95.7258,95.8608,95.6538,95.6628,1200.0
2013-07-22 10:20:00,106.26,106.32,105.92,105.92,600.0,95.6358,95.6898,95.3298,95.3298,600.0
2013-07-22 10:25:00,106.02,106.02,105.76,105.88,4800.0,95.4198,95.4198,95.1858,95.2938,4800.0
2013-07-22 10:30:00,105.88,105.88,105.76,105.76,400.0,95.2938,95.2938,95.1858,95.1858,400.0
2013-07-22 10:35:00,105.91,106.0,105.91,106.0,900.0,95.3208,95.4018,95.3208,95.4018,900.0
2013-07-22 10:40:00,106.0,106.11,105.85,105.97,8300.0,95.4018,95.5008,95.2668,95.3748,8300.0
2013-07-22 10:45:00,105.98,106.04,105.9,105.9,300.0,95.3838,95.4378,95.3118,95.3118,300.0
2013-07-22 10:50:00,105.86,105.97,105.86,105.9,800.0,95.2758,95.3748,95.2758,95.3118,800.0
2013-07-22 10:55:00,105.95,106.02,105.9,105.96,500.0,95.3568,95.4198,95.3118,95.3658,500.0
2013-07-22 11:00:00,105.97,105.98,105.85,105.93,6600.0,95.3748,95.3838,95.2668,95.3388,6600.0
2013-07-22 11:05:00,106.04,106.3,106.02,106.21,6600.0,95.4378,95.6718,95.4198,95.5908,6600.0
2013-07-22 11:10:00,106.09,106.09,105.98,105.98,300.0,95.4828,95.4828,95.3838,95.3838,300.0
2013-07-22 11:15:00,106.19,106.19,105.98,106.05,1200.0,95.5728,95.5728,95.3838,95.4468,1200.0
2013-07-22 11:20:00,106.02,106.07,105.9,105.9,500.0,95.4198,95.4648,95.3118,95.3118,500.0
2013-07-22 11:25:00,105.91,106.43,105.91,106.43,6800.0,95.3208,95.7888,95.3208,95.7888,6800.0
2013-07-22 11:30:00,106.19,106.37,106.19,106.22,800.0,95.5728,95.7348,95.5728,95.5998,800.0
2013-07-22 11:35:00,106.41,106.41,106.28,106.3,500.0,95.7708,95.7708,95.6538,95.6718,500.0
2013-07-22 11:40:00,106.28,106.28,106.27,106.27,300.0,95.6538,95.6538,95.6448,95.6448,300.0
2013-07-22 11:45:00,106.18,106.18,106.15,106.15,200.0,95.5638,95.5638,95.5368,95.5368,200.0
2013-07-22 11:50:00,106.11,106.11,106.09,106.11,300.0,95.5008,95.5008,95.4828,95.5008,300.0
2013-07-22 11:55:00,106.03,106.17,106.03,106.17,4800.0,95.4288,95.5548,95.4288,95.5548,4800.0
2013-07-22 12:00:00,106.31,106.31,106.14,106.14,200.0,95.6808,95.6808,95.5278,95.5278,200.0
2013-07-22 12:05:00,106.28,106.28,106.28,106.28,100.0,95.6538,95.6538,95.6538,95.6538,100.0
2013-07-22 12:10:00,106.29,106.29,106.29,106.29,200.0,95.6628,95.6628,95.6628,95.6628,200.0
2013-07-22 12:15:00,106.15,106.19,106.15,106.18,700.0,95.5368,95.5728,95.5368,95.5638,700.0
2013-07-22 12:20:00,106.13,106.18,106.07,106.1,10600.0,95.5188,95.5638,95.4648,95.4918,10600.0
2013-07-22 12:25:00,106.06,106.06,106.0,106.0,500.0,95.4558,95.4558,95.4018,95.4018,500.0
2013-07-22 12:30:00,105.97,106.14,105.88,106.01,5000.0,95.3748,95.5278,95.2938,95.4108,5000.0
2013-07-22 12:35:00,106.13,106.13,105.96,106.09,5100.0,95.5188,95.5188,95.3658,95.4828,5100.0
2013-07-22 12:40:00,106.09,106.25,106.09,106.12,2200.0,95.4828,95.6268,95.4828,95.5098,2200.0
2013-07-22 12:45:00,106.12,106.12,106.12,106.12,0.0,95.5098,95.5098,95.5098,95.5098,0.0
2013-07-22 12:50:00,106.29,106.29,106.12,106.19,2700.0,95.6628,95.6628,95.5098,95.5728,2700.0
2013-07-22 12:55:00,106.07,106.09,106.07,106.09,200.0,95.4648,95.4828,95.4648,95.4828,200.0
2013-07-22 13:00:00,106.05,106.34,106.05,106.34,4200.0,95.4468,95.7078,95.4468,95.7078,4200.0
2013-07-22 13:05:00,106.17,106.27,106.17,106.21,300.0,95.5548,95.6448,95.5548,95.5908,300.0
2013-07-22 13:10:00,106.21,106.21,106.21,106.21,0.0,95.5908,95.5908,95.5908,95.5908,0.0
2013-07-22 13:15:00,106.16,106.16,106.08,106.13,400.0,95.5458,95.5458,95.4738,95.5188,400.0
2013-07-22 13:20:00,106.12,106.23,106.11,106.18,6400.0,95.5098,95.6088,95.5008,95.5638,6400.0
2013-07-22 13:25:00,106.17,106.17,106.1,106.12,700.0,95.5548,95.5548,95.4918,95.5098,700.0
2013-07-22 13:30:00,106.28,106.28,106.11,106.17,2700.0,95.6538,95.6538,95.5008,95.5548,2700.0
2013-07-22 13:35:00,106.15,106.17,106.15,106.17,400.0,95.5368,95.5548,95.5368,95.5548,400.0
2013-07-22 13:40:00,106.15,106.15,106.15,106.15,100.0,95.5368,95.5368,95.5368,95.5368,100.0
2013-07-22 13:45:00,106.07,106.07,106.06,106.06,200.0,95.4648,95.4648,95.4558,95.4558,200.0
2013-07-22 13:50:00,106.02,106.13,106.0,106.0,8400.0,95.4198,95.5188,95.4018,95.4018,8400.0
2013-07-22 13:55:00,106.02,106.03,105.99,106.02,800.0,95.4198,95.4288,95.3928,95.4198,800.0
2013-07-22 14:00:00,106.01,106.3,106.01,106.19,3600.0,95.4108,95.6718,95.4108,95.5728,3600.0
2013-07-22 14:05:00,106.1,106.23,106.1,106.22,2000.0,95.4918,95.6088,95.4918,95.5998,2000.0
2013-07-22 14:10:00,106.17,106.24,106.17,106.17,400.0,95.5548,95.6178,95.5548,95.5548,400.0
2013-07-22 14:15:00,106.26,106.26,106.23,106.24,900.0,95.6358,95.6358,95.6088,95.6178,900.0
2013-07-22 14:20:00,106.24,106.24,106.24,106.24,0.0,95.6178,95.6178,95.6178,95.6178,0.0
2013-07-22 14:25:00,106.18,106.18,106.13,106.13,2800.0,95.5638,95.5638,95.5188,95.5188,2800.0
2013-07-22 14:30:00,106.23,106.23,106.23,106.23,100.0,95.6088,95.6088,95.6088,95.6088,100.0
2013-07-22 14:35:00,106.25,106.25,106.1,106.15,2600.0,95.6268,95.6268,95.4918,95.5368,2600.0
2013-07-22 14:40:00,106.14,106.28,106.14,106.27,3400.0,95.5278,95.6538,95.5278,95.6448,3400.0
2013-07-22 14:45:00,106.31,106.36,106.31,106.36,500.0,95.6808,95.7258,95.6808,95.7258,500.0
2013-07-22 14:50:00,106.22,106.37,106.22,106.23,900.0,95.5998,95.7348,95.5998,95.6088,900.0
2013-07-22 14:55:00,106.24,106.26,106.19,106.2,800.0,95.6178,95.6358,95.5728,95.5818,800.0
2013-07-22 15:00:00,106.25,106.25,106.03,106.15,1900.0,95.6268,95.6268,95.4288,95.5368,1900.0
2013-07-22 15:05:00,106.08,106.18,106.07,106.07,5600.0,95.4738,95.5638,95.4648,95.4648,5600.0
2013-07-22 15:10:00,106.06,106.07,106.06,106.07,600.0,95.4558,95.4648,95.4558,95.4648,600.0
2013-07-22 15:15:00,106.12,106.12,106.03,106.03,500.0,95.5098,95.5098,95.4288,95.4288,500.0
2013-07-22 15:20:00,106.11,106.11,105.99,105.99,2000.0,95.5008,95.5008,95.3928,95.3928,2000.0
2013-07-22 15:25:00,106.02,106.02,105.93,105.96,800.0,95.4198,95.4198,95.3388,95.3658,800.0
2013-07-22 15:30:00,105.96,106.01,105.87,105.92,2500.0,95.3658,95.4108,95.2848,95.3298,2500.0
2013-07-22 15:35:00,105.95,105.95,105.76,105.76,5200.0,95.3568,95.3568,95.1858,95.1858,5200.0
2013-07-22 15:40:00,105.81,105.88,105.79,105.85,3400.0,95.2308,95.2938,95.2128,95.2668,3400.0
2013-07-22 15:45:00,105.88,105.88,105.76,105.78,5500.0,95.2938,95.2938,95.1858,95.2038,5500.0
2013-07-22 15:50:00,105.79,105.86,105.75,105.75,6300.0,95.2128,95.2758,95.1768,95.1768,6300.0
2013-07-22 15:55:00,105.76,105.82,105.72,105.78,9500.0,95.1858,95.2398,95.1498,95.2038,9500.0
2013-07-23 09:30:00,106.15,106.15,106.15,106.15,600.0,95.5368,95.5368,95.5368,95.5368,600.0
2013-07-23 09:35:00,106.26,106.37,106.26,106.37,300.0,95.6358,95.7348,95.6358,95.7348,300.0
2013-07-23 09:40:00,106.42,106.6,106.42,106.58,800.0,95.7798,95.9418,95.7798,95.9238,800.0
2013-07-23 09:45:00,106.59,106.59,106.59,106.59,100.0,95.9328,95.9328,95.9328,95.9328,100.0
2013-07-23 09:50:00,106.61,106.61,106.09,106.24,1900.0,95.9508,95.9508,95.4828,95.6178,1900.0
2013-07-23 09:55:00,106.1,106.2,106.1,106.18,1200.0,95.4918,95.5818,95.4918,95.5638,1200.0
2013-07-23 10:00:00,106.18,106.18,106.01,106.01,400.0,95.5638,95.5638,95.4108,95.4108,400.0
2013-07-23 10:05:00,106.12,106.2,106.12,106.2,200.0,95.5098,95.5818,95.5098,95.5818,200.0
2013-07-23 10:10:00,106.09,106.21,106.03,106.21,2200.0,95.4828,95.5908,95.4288,95.5908,2200.0
2013-07-23 10:15:00,106.33,106.47,106.24,106.47,500.0,95.6988,95.8248,95.6178,95.8248,500.0
2013-07-23 10:20:00,106.39,106.39,106.16,106.22,1900.0,95.7528,95.7528,95.5458,95.5998,1900.0
2013-07-23 10:25:00,106.12,106.13,106.04,106.09,700.0,95.5098,95.5188,95.4378,95.4828,700.0
2013-07-23 10:30:00,105.98,106.08,105.88,106.08,5100.0,95.3838,95.4738,95.2938,95.4738,5100.0
2013-07-23 10:35:00,106.1,106.1,106.04,106.08,600.0,95.4918,95.4918,95.4378,95.4738,600.0
2013-07-23 10:40:00,106.04,106.04,105.78,105.78,1400.0,95.4378,95.4378,95.2038,95.2038,1400.0
2013-07-23 10:45:00,105.88,105.88,105.75,105.79,1800.0,95.2938,95.2938,95.1768,95.2128,1800.0
2013-07-23 10:50:00,105.89,105.98,105.77,105.79,5800.0,95.3028,95.3838,95.1948,95.2128,5800.0
2013-07-23 10:55:00,105.98,105.98,105.78,105.78,1300.0,95.3838,95.3838,95.2038,95.2038,1300.0
2013-07-23 11:00:00,105.81,105.81,105.51,105.51,1000.0,95.2308,95.2308,94.9608,94.9608,1000.0
2013-07-23 11:05:00,105.73,105.73,105.44,105.6,2000.0,95.1588,95.1588,94.8978,95.0418,2000.0
2013-07-23 11:10:00,105.62,105.71,105.61,105.62,1200.0,95.0598,95.1408,95.0508,95.0598,1200.0
2013-07-23 11:15:00,105.67,105.67,105.61,105.67,900.0,95.1048,95.1048,95.0508,95.1048,900.0
2013-07-23 11:20:00,105.77,105.82,105.73,105.78,600.0,95.1948,95.2398,95.1588,95.2038,600.0
2013-07-23 11:25:00,105.81,105.85,105.64,105.82,2600.0,95.2308,95.2668,95.0778,95.2398,2600.0
2013-07-23 11:30:00,105.83,105.84,105.76,105.84,1000.0,95.2488,95.2578,95.1858,95.2578,1000.0
2013-07-23 11:35:00,105.86,105.88,105.74,105.74,700.0,95.2758,95.2938,95.1678,95.1678,700.0
2013-07-23 11:40:00,105.76,105.86,105.67,105.86,1000.0,95.1858,95.2758,95.1048,95.2758,1000.0
2013-07-23 11:45:00,105.7,105.9,105.7,105.9,200.0,95.1318,95.3118,95.1318,95.3118,200.0
2013-07-23 11:50:00,105.8,105.85,105.67,105.67,800.0,95.2218,95.2668,95.1048,95.1048,800.0
2013-07-23 11:55:00,105.76,105.84,105.6,105.65,12900.0,95.1858,95.2578,95.0418,95.0868,12900.0
2013-07-23 12:00:00,105.65,105.72,105.62,105.72,2100.0,95.0868,95.1498,95.0598,95.1498,2100.0
2013-07-23 12:05:00,105.67,105.7,105.67,105.7,300.0,95.1048,95.1318,95.1048,95.1318,300.0
2013-07-23 12:10:00,105.76,105.8,105.61,105.66,9900.0,95.1858,95.2218,95.0508,95.0958,9900.0
2013-07-23 12:15:00,105.71,105.81,105.64,105.81,1200.0,95.1408,95.2308,95.0778,95.2308,1200.0
2013-07-23 12:20:00,105.7,105.88,105.7,105.88,400.0,95.1318,95.2938,95.1318,95.2938,400.0
2013-07-23 12:25:00,105.89,105.89,105.72,105.81,1300.0,95.3028,95.3028,95.1498,95.2308,1300.0
2013-07-23 12:30:00,105.63,105.8,105.63,105.8,300.0,95.0688,95.2218,95.0688,95.2218,300.0
2013-07-23 12:35:00,105.67,105.76,105.67,105.76,200.0,95.1048,95.1858,95.1048,95.1858,200.0
2013-07-23 12:40:00,105.8,105.8,105.8,105.8,100.0,95.2218,95.2218,95.2218,95.2218,100.0
2013-07-23 12:45:00,105.77,105.92,105.77,105.81,3300.0,95.1948,95.3298,95.1948,95.2308,3300.0
2013-07-23 12:50:00,105.78,105.98,105.72,105.78,1100.0,95.2038,95.3838,95.1498,95.2038,1100.0
2013-07-23 12:55:00,105.9,105.9,105.9,105.9,100.0,95.3118,95.3118,95.3118,95.3118,100.0
2013-07-23 13:00:00,105.98,105.99,105.97,105.99,300.0,95.3838,95.3928,95.3748,95.3928,300.0
2013-07-23 13:05:00,105.99,106.0,105.9,105.94,2800.0,95.3928,95.4018,95.3118,95.3478,2800.0
2013-07-23 13:10:00,105.95,105.98,105.8,105.89,3500.0,95.3568,95.3838,95.2218,95.3028,3500.0
2013-07-23 13:15:00,106.0,106.0,105.89,105.97,600.0,95.4018,95.4018,95.3028,95.3748,600.0
2013-07-23 13:20:00,105.92,105.93,105.87,105.91,500.0,95.3298,95.3388,95.2848,95.3208,500.0
2013-07-23 13:25:00,105.86,105.93,105.85,105.92,2400.0,95.2758,95.3388,95.2668,95.3298,2400.0
2013-07-23 13:30:00,105.86,105.86,105.83,105.84,2400.0,95.2758,95.2758,95.2488,95.2578,2400.0
2013-07-23 13:35:00,105.97,105.99,105.88,105.91,3600.0,95.3748,95.3928,95.2938,95.3208,3600.0
2013-07-23 13:40:00,105.86,105.9,105.86,105.86,400.0,95.2758,95.3118,95.2758,95.2758,400.0
2013-07-23 13:45:00,105.91,105.92,105.81,105.89,6600.0,95.3208,95.3298,95.2308,95.3028,6600.0
2013-07-23 13:50:00,105.9,105.92,105.84,105.92,5700.0,95.3118,95.3298,95.2578,95.3298,5700.0
2013-07-23 13:55:00,105.87,105.94,105.81,105.84,4700.0,95.2848,95.3478,95.2308,95.2578,4700.0
2013-07-23 14:00:00,105.88,105.88,105.81,105.85,3200.0,95.2938,95.2938,95.2308,95.2668,3200.0
2013-07-23 14:05:00,105.92,105.92,105.76,105.81,4600.0,95.3298,95.3298,95.1858,95.2308,4600.0
2013-07-23 14:10:00,105.84,105.89,105.75,105.85,5500.0,95.2578,95.3028,95.1768,95.2668,5500.0
2013-07-23 14:15:00,105.89,105.94,105.77,105.77,19800.0,95.3028,95.3478,95.1948,95.1948,19800.0
2013-07-23 14:20:00,105.77,105.81,105.65,105.77,4600.0,95.1948,95.2308,95.0868,95.1948,4600.0
2013-07-23 14:25:00,105.7,105.7,105.65,105.65,200.0,95.1318,95.1318,95.0868,95.0868,200.0
2013-07-23 14:30:00,105.64,105.72,105.64,105.64,600.0,95.0778,95.1498,95.0778,95.0778,600.0
2013-07-23 14:35:00,105.72,105.8,105.66,105.69,12100.0,95.1498,95.2218,95.0958,95.1228,12100.0
2013-07-23 14:40:00,105.73,105.76,105.66,105.73,1200.0,95.1588,95.1858,95.0958,95.1588,1200.0
2013-07-23 14:45:00,105.69,105.92,105.67,105.75,10800.0,95.1228,95.3298,95.1048,95.1768,10800.0
2013-07-23 14:50:00,105.71,105.74,105.71,105.74,200.0,95.1408,95.1678,95.1408,95.1678,200.0
2013-07-23 14:55:00,105.85,105.86,105.75,105.8,1300.0,95.2668,95.2758,95.1768,95.2218,1300.0
2013-07-23 15:00:00,105.79,105.8,105.68,105.68,2700.0,95.2128,95.2218,95.1138,95.1138,2700.0
2013-07-23 15:05:00,105.8,105.8,105.76,105.78,1000.0,95.2218,95.2218,95.1858,95.2038,1000.0
2013-07-23 15:10:00,105.8,105.82,105.69,105.8,20800.0,95.2218,95.2398,95.1228,95.2218,20800.0
2013-07-23 15:15:00,105.8,105.83,105.75,105.8,10000.0,95.2218,95.2488,95.1768,95.2218,10000.0
2013-07-23 15:20:00,105.8,105.8,105.65,105.7,7100.0,95.2218,95.2218,95.0868,95.1318,7100.0
2013-07-23 15:25:00,105.66,105.71,105.58,105.58,1100.0,95.0958,95.1408,95.0238,95.0238,1100.0
2013-07-23 15:30:00,105.6,105.74,105.6,105.69,2500.0,95.0418,95.1678,95.0418,95.1228,2500.0
2013-07-23 15:35:00,105.7,105.75,105.64,105.68,1800.0,95.1318,95.1768,95.0778,95.1138,1800.0
2013-07-23 15:40:00,105.68,105.69,105.54,105.54,2100.0,95.1138,95.1228,94.9878,94.9878,2100.0
2013-07-23 15:45:00,105.54,105.61,105.5,105.58,2700.0,94.9878,95.0508,94.9518,95.0238,2700.0
2013-07-23 15:50:00,105.57,105.62,105.52,105.62,3800.0,95.0148,95.0598,94.9698,95.0598,3800.0
2013-07-23 15:55:00,105.53,105.67,105.49,105.61,5900.0,94.9788,95.1048,94.9428,95.0508,5900.0
2013-07-24 09:30:00,105.91,105.91,105.37,105.81,2700.0,95.3208,95.3208,94.8348,95.2308,2700.0
2013-07-24 09:35:00,105.65,105.65,105.39,105.39,200.0,95.0868,95.0868,94.8528,94.8528,200.0
2013-07-24 09:40:00,105.19,105.19,105.03,105.05,900.0,94.6728,94.6728,94.5288,94.5468,900.0
2013-07-24 09:45:00,104.91,105.06,104.84,105.03,1800.0,94.4208,94.5558,94.3577,94.5288,1800.0
2013-07-24 09:50:00,104.91,104.95,104.87,104.87,1000.0,94.4208,94.4568,94.3847,94.3847,1000.0
2013-07-24 09:55:00,104.79,104.86,104.64,104.64,1500.0,94.3127,94.3757,94.1777,94.1777,1500.0
2013-07-24 10:00:00,104.87,104.96,104.75,104.76,2200.0,94.3847,94.4658,94.2767,94.2857,2200.0
2013-07-24 10:05:00,104.89,104.89,104.89,104.89,100.0,94.4028,94.4028,94.4028,94.4028,100.0
2013-07-24 10:10:00,104.73,104.73,104.58,104.68,3100.0,94.2587,94.2587,94.1237,94.2137,3100.0
2013-07-24 10:15:00,104.71,104.88,104.71,104.88,600.0,94.2407,94.3938,94.2407,94.3938,600.0
2013-07-24 10:20:00,104.83,104.91,104.83,104.86,500.0,94.3487,94.4208,94.3487,94.3757,500.0
2013-07-24 10:25:00,104.65,104.65,104.34,104.34,8100.0,94.1867,94.1867,93.9077,93.9077,8100.0
2013-07-24 10:30:00,104.32,104.33,104.32,104.33,300.0,93.8897,93.8987,93.8897,93.8987,300.0
2013-07-24 10:35:00,104.37,104.43,104.2,104.24,600.0,93.9347,93.9887,93.7817,93.8177,600.0
2013-07-24 10:40:00,104.12,104.18,104.12,104.13,500.0,93.7097,93.7637,93.7097,93.7187,500.0
2013-07-24 10:45:00,104.04,104.12,104.04,104.1,900.0,93.6377,93.7097,93.6377,93.6917,900.0
2013-07-24 10:50:00,104.12,104.12,104.03,104.09,9000.0,93.7097,93.7097,93.6287,93.6827,9000.0
2013-07-24 10:55:00,104.02,104.07,103.94,103.94,3100.0,93.6197,93.6647,93.5477,93.5477,3100.0
2013-07-24 11:00:00,103.93,104.25,103.93,104.2,1400.0,93.5387,93.8267,93.5387,93.7817,1400.0
2013-07-24 11:05:00,104.32,104.32,104.19,104.19,1000.0,93.8897,93.8897,93.7727,93.7727,1000.0
2013-07-24 11:10:00,104.32,104.34,104.18,104.18,800.0,93.8897,93.9077,93.7637,93.7637,800.0
2013-07-24 11:15:00,104.17,104.38,104.16,104.3,3000.0,93.7547,93.9437,93.7457,93.8717,3000.0
2013-07-24 11:20:00,104.39,104.61,104.39,104.61,3100.0,93.9527,94.1507,93.9527,94.1507,3100.0
2013-07-24 11:25:00,104.54,104.73,104.51,104.56,3000.0,94.0877,94.2587,94.0607,94.1057,3000.0
2013-07-24 11:30:00,104.73,105.06,104.73,105.06,4600.0,94.2587,94.5558,94.2587,94.5558,4600.0
2013-07-24 11:35:00,105.01,105.15,104.7,105.15,19400.0,94.5108,94.6368,94.2317,94.6368,19400.0
2013-07-24 11:40:00,105.14,105.15,105.07,105.08,1300.0,94.6278,94.6368,94.5648,94.5738,1300.0
2013-07-24 11:45:00,105.1,105.15,104.97,105.12,5000.0,94.5918,94.6368,94.4748,94.6098,5000.0
2013-07-24 11:50:00,105.03,105.24,105.03,105.16,1700.0,94.5288,94.7178,94.5288,94.6458,1700.0
2013-07-24 11:55:00,105.15,105.16,105.09,105.12,4900.0,94.6368,94.6458,94.5828,94.6098,4900.0
2013-07-24 12:00:00,105.05,105.34,105.05,105.26,6300.0,94.5468,94.8078,94.5468,94.7358,6300.0
2013-07-24 12:05:00,105.14,105.14,105.11,105.11,300.0,94.6278,94.6278,94.6008,94.6008,300.0
2013-07-24 12:10:00,105.16,105.16,105.05,105.05,3100.0,94.6458,94.6458,94.5468,94.5468,3100.0
2013-07-24 12:15:00,104.92,105.13,104.88,105.12,3600.0,94.4298,94.6188,94.3938,94.6098,3600.0
2013-07-24 12:20:00,105.28,105.38,105.23,105.32,1900.0,94.7538,94.8438,94.7088,94.7898,1900.0
2013-07-24 12:25:00,105.4,105.4,105.11,105.11,1200.0,94.8618,94.8618,94.6008,94.6008,1200.0
2013-07-24 12:30:00,105.1,105.28,105.07,105.28,500.0,94.5918,94.7538,94.5648,94.7538,500.0
2013-07-24 12:35:00,105.1,105.39,105.1,105.29,2100.0,94.5918,94.8528,94.5918,94.7628,2100.0
2013-07-24 12:40:00,105.2,105.2,105.06,105.09,9600.0,94.6818,94.6818,94.5558,94.5828,9600.0
2013-07-24 12:45:00,105.07,105.07,105.07,105.07,100.0,94.5648,94.5648,94.5648,94.5648,100.0
2013-07-24 12:50:00,105.08,105.15,105.01,105.08,1800.0,94.5738,94.6368,94.5108,94.5738,1800.0
2013-07-24 12:55:00,105.04,105.05,104.94,104.94,400.0,94.5378,94.5468,94.4478,94.4478,400.0
2013-07-24 13:00:00,105.1,105.12,105.06,105.06,800.0,94.5918,94.6098,94.5558,94.5558,800.0
2013-07-24 13:05:00,105.19,105.19,104.87,105.02,800.0,94.6728,94.6728,94.3847,94.5198,800.0
2013-07-24 13:10:00,104.94,104.96,104.87,104.95,2300.0,94.4478,94.4658,94.3847,94.4568,2300.0
2013-07-24 13:15:00,104.91,104.94,104.89,104.89,1500.0,94.4208,94.4478,94.4028,94.4028,1500.0
2013-07-24 13:20:00,104.84,104.97,104.84,104.92,2700.0,94.3577,94.4748,94.3577,94.4298,2700.0
2013-07-24 13:25:00,104.95,105.05,104.89,104.94,3000.0,94.4568,94.5468,94.4028,94.4478,3000.0
2013-07-24 13:30:00,105.03,105.05,105.02,105.05,3600.0,94.5288,94.5468,94.5198,94.5468,3600.0
2013-07-24 13:35:00,105.0,105.05,105.0,105.05,1200.0,94.5018,94.5468,94.5018,94.5468,1200.0
2013-07-24 13:40:00,105.1,105.18,104.98,104.98,1300.0,94.5918,94.6638,94.4838,94.4838,1300.0
2013-07-24 13:45:00,105.13,105.26,105.13,105.24,1100.0,94.6188,94.7358,94.6188,94.7178,1100.0
2013-07-24 13:50:00,105.26,105.32,105.22,105.27,1700.0,94.7358,94.7898,94.6998,94.7448,1700.0
2013-07-24 13:55:00,105.22,105.24,105.22,105.23,700.0,94.6998,94.7178,94.6998,94.7088,700.0
2013-07-24 14:00:00,105.28,105.32,105.12,105.15,3300.0,94.7538,94.7898,94.6098,94.6368,3300.0
2013-07-24 14:05:00,105.39,105.39,105.39,105.39,100.0,94.8528,94.8528,94.8528,94.8528,100.0
2013-07-24 14:10:00,105.3,105.3,105.29,105.29,300.0,94.7718,94.7718,94.7628,94.7628,300.0
2013-07-24 14:15:00,105.28,105.28,105.0,105.1,4200.0,94.7538,94.7538,94.5018,94.5918,4200.0
2013-07-24 14:20:00,104.95,105.08,104.91,104.98,7500.0,94.4568,94.5738,94.4208,94.4838,7500.0
2013-07-24 14:25:00,104.85,104.95,104.85,104.88,1200.0,94.3667,94.4568,94.3667,94.3938,1200.0
2013-07-24 14:30:00,104.8,104.8,104.58,104.58,1600.0,94.3217,94.3217,94.1237,94.1237,1600.0
2013-07-24 14:35:00,104.57,104.7,104.57,104.7,1600.0,94.1147,94.2317,94.1147,94.2317,1600.0
2013-07-24 14:40:00,104.66,104.75,104.63,104.63,1300.0,94.1957,94.2767,94.1687,94.1687,1300.0
2013-07-24 14:45:00,104.7,104.83,104.65,104.65,1100.0,94.2317,94.3487,94.1867,94.1867,1100.0
2013-07-24 14:50:00,104.77,104.79,104.65,104.69,7500.0,94.2947,94.3127,94.1867,94.2227,7500.0
2013-07-24 14:55:00,104.74,104.85,104.63,104.75,2200.0,94.2677,94.3667,94.1687,94.2767,2200.0
2013-07-24 15:00:00,104.7,104.7,104.7,104.7,100.0,94.2317,94.2317,94.2317,94.2317,100.0
2013-07-24 15:05:00,104.62,104.68,104.48,104.68,1900.0,94.1597,94.2137,94.0337,94.2137,1900.0
2013-07-24 15:10:00,104.64,104.69,104.54,104.67,1000.0,94.1777,94.2227,94.0877,94.2047,1000.0
2013-07-24 15:15:00,104.62,104.62,104.6,104.6,200.0,94.1597,94.1597,94.1417,94.1417,200.0
2013-07-24 15:20:00,104.61,104.9,104.56,104.8,8400.0,94.1507,94.4118,94.1057,94.3217,8400.0
2013-07-24 15:25:00,104.81,104.88,104.72,104.82,2000.0,94.3307,94.3938,94.2497,94.3397,2000.0
2013-07-24 15:30:00,104.8,104.81,104.72,104.72,1000.0,94.3217,94.3307,94.2497,94.2497,1000.0
2013-07-24 15:35:00,104.76,104.82,104.76,104.8,3600.0,94.2857,94.3397,94.2857,94.3217,3600.0
2013-07-24 15:40:00,104.83,105.11,104.83,105.01,4000.0,94.3487,94.6008,94.3487,94.5108,4000.0
2013-07-24 15:45:00,105.01,105.01,104.77,104.77,4600.0,94.5108,94.5108,94.2947,94.2947,4600.0
2013-07-24 15:50:00,104.76,104.83,104.68,104.75,6400.0,94.2857,94.3487,94.2137,94.2767,6400.0
2013-07-24 15:55:00,104.75,104.89,104.72,104.76,14100.0,94.2767,94.4028,94.2497,94.2857,14100.0
2013-07-25 09:35:00,104.62,104.8,104.62,104.8,3000.0,94.1597,94.3217,94.1597,94.3217,3000.0
2013-07-25 09:40:00,104.59,104.61,104.13,104.14,2100.0,94.1327,94.1507,93.7187,93.7277,2100.0
2013-07-25 09:45:00,104.17,104.48,104.17,104.37,1600.0,93.7547,94.0337,93.7547,93.9347,1600.0
2013-07-25 09:50:00,104.5,104.81,104.5,104.81,900.0,94.0517,94.3307,94.0517,94.3307,900.0
2013-07-25 09:55:00,104.79,104.79,104.37,104.37,2100.0,94.3127,94.3127,93.9347,93.9347,2100.0
2013-07-25 10:00:00,104.43,104.66,104.41,104.66,1400.0,93.9887,94.1957,93.9707,94.1957,1400.0
2013-07-25 10:05:00,104.74,104.77,104.6,104.61,9400.0,94.2677,94.2947,94.1417,94.1507,9400.0
2013-07-25 10:10:00,104.69,104.69,104.58,104.58,200.0,94.2227,94.2227,94.1237,94.1237,200.0
2013-07-25 10:15:00,104.47,104.48,104.3,104.35,2000.0,94.0247,94.0337,93.8717,93.9167,2000.0
2013-07-25 10:20:00,104.35,104.35,104.35,104.35,0.0,93.9167,93.9167,93.9167,93.9167,0.0
2013-07-25 10:25:00,104.46,104.46,103.92,103.92,1500.0,94.0157,94.0157,93.5297,93.5297,1500.0
2013-07-25 10:30:00,104.08,104.09,103.47,103.47,3500.0,93.6737,93.6827,93.1247,93.1247,3500.0
2013-07-25 10:35:00,103.24,103.4,103.24,103.4,1900.0,92.9177,93.0617,92.9177,93.0617,1900.0
2013-07-25 10:40:00,103.38,103.6,103.38,103.6,1100.0,93.0437,93.2417,93.0437,93.2417,1100.0
2013-07-25 10:45:00,103.69,103.71,103.61,103.7,2200.0,93.3227,93.3407,93.2507,93.3317,2200.0
2013-07-25 10:50:00,103.62,103.78,103.62,103.7,1200.0,93.2597,93.4037,93.2597,93.3317,1200.0
2013-07-25 10:55:00,103.7,103.82,103.69,103.69,300.0,93.3317,93.4397,93.3227,93.3227,300.0
2013-07-25 11:00:00,103.73,103.73,103.35,103.39,15300.0,93.3587,93.3587,93.0167,93.0527,15300.0
2013-07-25 11:05:00,103.36,103.36,103.26,103.26,1300.0,93.0257,93.0257,92.9357,92.9357,1300.0
2013-07-25 11:10:00,103.16,103.17,103.01,103.08,1500.0,92.8457,92.8547,92.7107,92.7737,1500.0
2013-07-25 11:15:00,103.06,103.06,102.97,102.98,1300.0,92.7557,92.7557,92.6747,92.6837,1300.0
2013-07-25 11:20:00,102.9,103.06,102.75,102.75,1900.0,92.6117,92.7557,92.4767,92.4767,1900.0
2013-07-25 11:25:00,102.86,102.95,102.82,102.82,1900.0,92.5757,92.6567,92.5397,92.5397,1900.0
2013-07-25 11:30:00,102.8,103.12,102.71,103.03,2400.0,92.5217,92.8097,92.4407,92.7287,2400.0
2013-07-25 11:35:00,102.72,102.72,102.55,102.59,1100.0,92.4497,92.4497,92.2967,92.3327,1100.0
2013-07-25 11:40:00,102.6,102.73,102.55,102.67,6400.0,92.3417,92.4587,92.2967,92.4047,6400.0
2013-07-25 11:45:00,102.64,102.64,102.45,102.63,2100.0,92.3777,92.3777,92.2067,92.3687,2100.0
2013-07-25 11:50:00,102.59,102.66,102.53,102.61,7300.0,92.3327,92.3957,92.2787,92.3507,7300.0
2013-07-25 11:55:00,102.64,102.64,102.57,102.64,900.0,92.3777,92.3777,92.3147,92.3777,900.0
2013-07-25 12:00:00,102.58,102.62,102.41,102.48,7900.0,92.3237,92.3597,92.1707,92.2337,7900.0
2013-07-25 12:05:00,102.4,102.46,102.36,102.36,700.0,92.1617,92.2157,92.1257,92.1257,700.0
2013-07-25 12:10:00,102.42,102.42,102.28,102.3,500.0,92.1797,92.1797,92.0537,92.0717,500.0
2013-07-25 12:15:00,102.28,102.62,102.28,102.62,1900.0,92.0537,92.3597,92.0537,92.3597,1900.0
2013-07-25 12:20:00,102.62,102.62,102.47,102.47,800.0,92.3597,92.3597,92.2247,92.2247,800.0
2013-07-25 12:25:00,102.49,102.59,102.44,102.49,4700.0,92.2427,92.3327,92.1977,92.2427,4700.0
2013-07-25 12:30:00,102.6,102.65,102.31,102.31,1800.0,92.3417,92.3867,92.0807,92.0807,1800.0
2013-07-25 12:35:00,102.53,102.58,102.5,102.52,1300.0,92.2787,92.3237,92.2517,92.2697,1300.0
2013-07-25 12:40:00,102.49,102.54,102.45,102.54,1000.0,92.2427,92.2877,92.2067,92.2877,1000.0
2013-07-25 12:45:00,102.61,102.62,102.48,102.53,2500.0,92.3507,92.3597,92.2337,92.2787,2500.0
2013-07-25 12:50:00,102.61,102.61,102.49,102.54,1100.0,92.3507,92.3507,92.2427,92.2877,1100.0
2013-07-25 12:55:00,102.54,102.61,102.54,102.6,1700.0,92.2877,92.3507,92.2877,92.3417,1700.0
2013-07-25 13:00:00,102.6,102.61,102.55,102.57,6300.0,92.3417,92.3507,92.2967,92.3147,6300.0
2013-07-25 13:05:00,102.58,102.63,102.57,102.59,3500.0,92.3237,92.3687,92.3147,92.3327,3500.0
2013-07-25 13:10:00,102.59,102.64,102.57,102.57,1300.0,92.3327,92.3777,92.3147,92.3147,1300.0
2013-07-25 13:15:00,102.56,102.6,102.46,102.48,900.0,92.3057,92.3417,92.2157,92.2337,900.0
2013-07-25 13:20:00,102.45,102.45,102.23,102.31,900.0,92.2067,92.2067,92.0087,92.0807,900.0
2013-07-25 13:25:00,102.24,102.33,102.23,102.26,700.0,92.0177,92.0987,92.0087,92.0357,700.0
2013-07-25 13:30:00,102.26,102.55,102.25,102.55,1800.0,92.0357,92.2967,92.0267,92.2967,1800.0
2013-07-25 13:35:00,102.65,102.65,102.51,102.54,2100.0,92.3867,92.3867,92.2607,92.2877,2100.0
2013-07-25 13:40:00,102.5,102.58,102.46,102.46,1700.0,92.2517,92.3237,92.2157,92.2157,1700.0
2013-07-25 13:45:00,102.51,102.53,102.43,102.53,900.0,92.2607,92.2787,92.1887,92.2787,900.0
2013-07-25 13:50:00,102.45,102.52,102.4,102.43,6500.0,92.2067,92.2697,92.1617,92.1887,6500.0
2013-07-25 13:55:00,102.38,102.48,102.38,102.45,3000.0,92.1437,92.2337,92.1437,92.2067,3000.0
2013-07-25 14:00:00,102.37,102.4,102.37,102.39,1200.0,92.1347,92.1617,92.1347,92.1527,1200.0
2013-07-25 14:05:00,102.39,102.46,102.39,102.45,1300.0,92.1527,92.2157,92.1527,92.2067,1300.0
2013-07-25 14:10:00,102.39,102.45,102.31,102.32,2700.0,92.1527,92.2067,92.0807,92.0897,2700.0
2013-07-25 14:15:00,102.29,102.39,102.28,102.37,5200.0,92.0627,92.1527,92.0537,92.1347,5200.0
2013-07-25 14:20:00,102.33,102.34,102.16,102.17,1500.0,92.0987,92.1077,91.9457,91.9547,1500.0
2013-07-25 14:25:00,102.18,102.18,102.06,102.14,1600.0,91.9637,91.9637,91.8557,91.9277,1600.0
2013-07-25 14:30:00,102.17,102.23,102.17,102.19,1000.0,91.9547,92.0087,91.9547,91.9727,1000.0
2013-07-25 14:35:00,102.21,102.32,102.21,102.32,500.0,91.9907,92.0897,91.9907,92.0897,500.0
2013-07-25 14:40:00,102.37,102.41,102.22,102.22,6800.0,92.1347,92.1707,91.9997,91.9997,6800.0
2013-07-25 14:45:00,102.21,102.24,102.1,102.1,1100.0,91.9907,92.0177,91.8917,91.8917,1100.0
2013-07-25 14:50:00,102.18,102.34,102.14,102.2,2000.0,91.9637,92.1077,91.9277,91.9817,2000.0
2013-07-25 14:55:00,102.21,102.22,102.01,102.07,1700.0,91.9907,91.9997,91.8107,91.8647,1700.0
2013-07-25 15:00:00,102.1,102.18,102.1,102.12,5500.0,91.8917,91.9637,91.8917,91.9097,5500.0
2013-07-25 15:05:00,102.21,102.23,102.1,102.23,1300.0,91.9907,92.0087,91.8917,92.0087,1300.0
2013-07-25 15:10:00,102.34,102.34,102.24,102.24,2000.0,92.1077,92.1077,92.0177,92.0177,2000.0
2013-07-25 15:15:00,102.31,102.41,102.29,102.35,3500.0,92.0807,92.1707,92.0627,92.1167,3500.0
2013-07-25 15:20:00,102.35,102.56,102.31,102.56,5700.0,92.1167,92.3057,92.0807,92.3057,5700.0
2013-07-25 15:25:00,102.52,102.64,102.5,102.52,7100.0,92.2697,92.3777,92.2517,92.2697,7100.0
2013-07-25 15:30:00,102.56,102.56,102.46,102.51,8900.0,92.3057,92.3057,92.2157,92.2607,8900.0
2013-07-25 15:35:00,102.48,102.52,102.44,102.45,9000.0,92.2337,92.2697,92.1977,92.2067,9000.0
2013-07-25 15:40:00,102.47,102.53,102.43,102.47,7400.0,92.2247,92.2787,92.1887,92.2247,7400.0
2013-07-25 15:45:00,102.47,102.52,102.37,102.4,9800.0,92.2247,92.2697,92.1347,92.1617,9800.0
2013-07-25 15:50:00,102.45,102.58,102.42,102.54,12300.0,92.2067,92.3237,92.1797,92.2877,12300.0
2013-07-25 15:55:00,102.56,102.56,102.44,102.48,21500.0,92.3057,92.3057,92.1977,92.2337,21500.0
2013-07-26 09:35:00,101.85,102.03,101.85,102.03,1800.0,91.6667,91.8287,91.6667,91.8287,1800.0
2013-07-26 09:40:00,102.17,102.31,101.93,102.31,3100.0,91.9547,92.0807,91.7387,92.0807,3100.0
2013-07-26 09:45:00,102.27,102.29,102.22,102.22,400.0,92.0447,92.0627,91.9997,91.9997,400.0
2013-07-26 09:50:00,102.31,102.31,101.9,102.02,1300.0,92.0807,92.0807,91.7117,91.8197,1300.0
2013-07-26 09:55:00,102.19,102.36,102.19,102.36,500.0,91.9727,92.1257,91.9727,92.1257,500.0
2013-07-26 10:00:00,102.56,102.87,102.56,102.86,2600.0,92.3057,92.5847,92.3057,92.5757,2600.0
2013-07-26 10:05:00,102.86,102.99,102.84,102.97,3000.0,92.5757,92.6927,92.5577,92.6747,3000.0
2013-07-26 10:10:00,102.94,103.03,102.91,103.0,11400.0,92.6477,92.7287,92.6207,92.7017,11400.0
2013-07-26 10:15:00,102.99,103.0,102.85,103.0,6100.0,92.6927,92.7017,92.5667,92.7017,6100.0
2013-07-26 10:20:00,102.94,103.07,102.94,103.07,500.0,92.6477,92.7647,92.6477,92.7647,500.0
2013-07-26 10:25:00,102.94,103.1,102.91,103.07,3500.0,92.6477,92.7917,92.6207,92.7647,3500.0
2013-07-26 10:30:00,102.99,103.1,102.92,103.02,3100.0,92.6927,92.7917,92.6297,92.7197,3100.0
2013-07-26 10:35:00,103.02,103.02,103.02,103.02,0.0,92.7197,92.7197,92.7197,92.7197,0.0
2013-07-26 10:40:00,103.06,103.25,103.06,103.25,2100.0,92.7557,92.9267,92.7557,92.9267,2100.0
2013-07-26 10:45:00,103.17,103.24,102.78,102.86,1700.0,92.8547,92.9177,92.5037,92.5757,1700.0
2013-07-26 10:50:00,102.83,102.84,102.68,102.69,5000.0,92.5487,92.5577,92.4137,92.4227,5000.0
2013-07-26 10:55:00,102.68,102.75,102.58,102.58,400.0,92.4137,92.4767,92.3237,92.3237,400.0
2013-07-26 11:00:00,102.56,102.6,102.42,102.6,1100.0,92.3057,92.3417,92.1797,92.3417,1100.0
2013-07-26 11:05:00,102.67,102.67,102.6,102.6,300.0,92.4047,92.4047,92.3417,92.3417,300.0
2013-07-26 11:10:00,102.59,102.61,102.49,102.49,600.0,92.3327,92.3507,92.2427,92.2427,600.0
2013-07-26 11:15:00,102.48,102.48,102.37,102.45,900.0,92.2337,92.2337,92.1347,92.2067,900.0
2013-07-26 11:20:00,102.43,102.6,102.43,102.5,1400.0,92.1887,92.3417,92.1887,92.2517,1400.0
2013-07-26 11:25:00,102.25,102.25,102.25,102.25,100.0,92.0267,92.0267,92.0267,92.0267,100.0
2013-07-26 11:30:00,102.42,102.75,102.42,102.75,1100.0,92.1797,92.4767,92.1797,92.4767,1100.0
2013-07-26 11:35:00,102.79,102.81,102.71,102.81,1300.0,92.5127,92.5307,92.4407,92.5307,1300.0
2013-07-26 11:40:00,102.82,102.82,102.8,102.8,200.0,92.5397,92.5397,92.5217,92.5217,200.0
2013-07-26 11:45:00,102.83,103.02,102.83,102.87,1000.0,92.5487,92.7197,92.5487,92.5847,1000.0
2013-07-26 11:50:00,102.79,102.83,102.71,102.83,1000.0,92.5127,92.5487,92.4407,92.5487,1000.0
2013-07-26 11:55:00,102.8,102.93,102.8,102.84,300.0,92.5217,92.6387,92.5217,92.5577,300.0
2013-07-26 12:00:00,102.9,102.9,102.76,102.79,1000.0,92.6117,92.6117,92.4857,92.5127,1000.0
2013-07-26 12:05:00,102.8,102.86,102.8,102.85,800.0,92.5217,92.5757,92.5217,92.5667,800.0
2013-07-26 12:10:00,102.74,102.94,102.74,102.89,1400.0,92.4677,92.6477,92.4677,92.6027,1400.0
2013-07-26 12:15:00,103.02,103.02,102.81,102.81,2900.0,92.7197,92.7197,92.5307,92.5307,2900.0
2013-07-26 12:20:00,102.85,102.95,102.81,102.92,6400.0,92.5667,92.6567,92.5307,92.6297,6400.0
2013-07-26 12:25:00,102.79,102.92,102.79,102.92,200.0,92.5127,92.6297,92.5127,92.6297,200.0
2013-07-26 12:30:00,102.92,102.92,102.92,102.92,200.0,92.6297,92.6297,92.6297,92.6297,200.0
2013-07-26 12:35:00,102.89,103.1,102.76,103.1,1100.0,92.6027,92.7917,92.4857,92.7917,1100.0
2013-07-26 12:40:00,103.08,103.25,103.08,103.25,7500.0,92.7737,92.9267,92.7737,92.9267,7500.0
2013-07-26 12:45:00,103.18,103.5,103.18,103.5,4000.0,92.8637,93.1517,92.8637,93.1517,4000.0
2013-07-26 12:50:00,103.48,103.65,103.34,103.47,3200.0,93.1337,93.2867,93.0077,93.1247,3200.0
2013-07-26 12:55:00,103.23,103.43,103.23,103.43,200.0,92.9087,93.0887,92.9087,93.0887,200.0
2013-07-26 13:00:00,103.41,103.47,103.35,103.37,1800.0,93.0707,93.1247,93.0167,93.0347,1800.0
2013-07-26 13:05:00,103.38,103.54,103.37,103.54,1400.0,93.0437,93.1877,93.0347,93.1877,1400.0
2013-07-26 13:10:00,103.51,103.58,103.51,103.58,900.0,93.1607,93.2237,93.1607,93.2237,900.0
2013-07-26 13:15:00,103.45,103.52,103.44,103.52,300.0,93.1067,93.1697,93.0977,93.1697,300.0
2013-07-26 13:20:00,103.44,103.55,103.44,103.55,1700.0,93.0977,93.1967,93.0977,93.1967,1700.0
2013-07-26 13:25:00,103.38,103.56,103.38,103.47,1400.0,93.0437,93.2057,93.0437,93.1247,1400.0
2013-07-26 13:30:00,103.48,103.48,103.43,103.43,800.0,93.1337,93.1337,93.0887,93.0887,800.0
2013-07-26 13:35:00,103.46,103.46,103.29,103.29,400.0,93.1157,93.1157,92.9627,92.9627,400.0
2013-07-26 13:40:00,103.16,103.17,103.14,103.15,600.0,92.8457,92.8547,92.8277,92.8367,600.0
2013-07-26 13:45:00,103.15,103.29,103.11,103.23,1900.0,92.8367,92.9627,92.8007,92.9087,1900.0
2013-07-26 13:50:00,103.19,103.22,103.19,103.19,300.0,92.8727,92.8997,92.8727,92.8727,300.0
2013-07-26 13:55:00,103.25,103.35,103.17,103.24,6900.0,92.9267,93.0167,92.8547,92.9177,6900.0
2013-07-26 14:00:00,103.22,103.22,103.19,103.21,600.0,92.8997,92.8997,92.8727,92.8907,600.0
2013-07-26 14:05:00,103.2,103.2,103.16,103.16,500.0,92.8817,92.8817,92.8457,92.8457,500.0
2013-07-26 14:10:00,103.22,103.39,103.22,103.39,600.0,92.8997,93.0527,92.8997,93.0527,600.0
2013-07-26 14:15:00,103.32,103.32,103.27,103.27,500.0,92.9897,92.9897,92.9447,92.9447,500.0
2013-07-26 14:20:00,103.16,103.3,103.16,103.3,1000.0,92.8457,92.9717,92.8457,92.9717,1000.0
2013-07-26 14:25:00,103.28,103.28,103.14,103.14,400.0,92.9537,92.9537,92.8277,92.8277,400.0
2013-07-26 14:30:00,103.2,103.34,103.2,103.34,400.0,92.8817,93.0077,92.8817,93.0077,400.0
2013-07-26 14:35:00,103.1,103.28,103.1,103.28,400.0,92.7917,92.9537,92.7917,92.9537,400.0
2013-07-26 14:40:00,103.25,103.25,103.25,103.25,200.0,92.9267,92.9267,92.9267,92.9267,200.0
2013-07-26 14:45:00,103.17,103.24,103.17,103.2,800.0,92.8547,92.9177,92.8547,92.8817,800.0
2013-07-26 14:50:00,103.13,103.37,103.13,103.26,2000.0,92.8187,93.0347,92.8187,92.9357,2000.0
2013-07-26 14:55:00,103.28,103.3,103.22,103.22,600.0,92.9537,92.9717,92.8997,92.8997,600.0
2013-07-26 15:00:00,103.21,103.21,103.12,103.12,1500.0,92.8907,92.8907,92.8097,92.8097,1500.0
2013-07-26 15:05:00,103.15,103.29,103.09,103.29,2300.0,92.8367,92.9627,92.7827,92.9627,2300.0
2013-07-26 15:10:00,103.37,103.39,103.11,103.25,1900.0,93.0347,93.0527,92.8007,92.9267,1900.0
2013-07-26 15:15:00,103.3,103.36,103.3,103.34,600.0,92.9717,93.0257,92.9717,93.0077,600.0
2013-07-26 15:20:00,103.35,103.41,103.35,103.39,1200.0,93.0167,93.0707,93.0167,93.0527,1200.0
2013-07-26 15:25:00,103.39,103.39,103.22,103.36,1900.0,93.0527,93.0527,92.8997,93.0257,1900.0
2013-07-26 15:30:00,103.41,103.43,103.14,103.26,3600.0,93.0707,93.0887,92.8277,92.9357,3600.0
2013-07-26 15:35:00,103.29,103.41,103.29,103.39,1900.0,92.9627,93.0707,92.9627,93.0527,1900.0
2013-07-26 15:40:00,103.39,103.46,103.32,103.33,4600.0,93.0527,93.1157,92.9897,92.9987,4600.0
2013-07-26 15:45:00,103.25,103.35,103.16,103.32,13600.0,92.9267,93.0167,92.8457,92.9897,13600.0
2013-07-26 15:50:00,103.23,103.43,103.22,103.43,4600.0,92.9087,93.0887,92.8997,93.0887,4600.0
2013-07-26 15:55:00,103.39,103.4,103.21,103.23,11000.0,93.0527,93.0617,92.8907,92.9087,11000.0
2013-07-29 09:30:00,102.74,102.74,102.74,102.74,300.0,92.4677,92.4677,92.4677,92.4677,300.0
2013-07-29 09:35:00,102.5,102.7,102.5,102.55,6500.0,92.2517,92.4317,92.2517,92.2967,6500.0
2013-07-29 09:40:00,102.63,103.0,102.63,102.65,2100.0,92.3687,92.7017,92.3687,92.3867,2100.0
2013-07-29 09:45:00,102.65,102.65,102.65,102.65,0.0,92.3867,92.3867,92.3867,92.3867,0.0
2013-07-29 09:50:00,102.86,102.86,102.41,102.41,1500.0,92.5757,92.5757,92.1707,92.1707,1500.0
2013-07-29 09:55:00,102.34,102.34,102.25,102.25,400.0,92.1077,92.1077,92.0267,92.0267,400.0
2013-07-29 10:00:00,102.44,102.57,102.16,102.16,2100.0,92.1977,92.3147,91.9457,91.9457,2100.0
2013-07-29 10:05:00,102.15,102.15,102.1,102.1,300.0,91.9367,91.9367,91.8917,91.8917,300.0
2013-07-29 10:10:00,102.12,102.12,101.96,101.96,700.0,91.9097,91.9097,91.7657,91.7657,700.0
2013-07-29 10:15:00,101.88,102.06,101.88,102.06,2300.0,91.6937,91.8557,91.6937,91.8557,2300.0
2013-07-29 10:20:00,102.09,102.17,102.03,102.11,1400.0,91.8827,91.9547,91.8287,91.9007,1400.0
2013-07-29 10:25:00,102.08,102.16,102.06,102.16,900.0,91.8737,91.9457,91.8557,91.9457,900.0
2013-07-29 10:30:00,102.17,102.17,101.73,101.97,3100.0,91.9547,91.9547,91.5587,91.7747,3100.0
2013-07-29 10:35:00,101.87,101.98,101.75,101.84,1300.0,91.6847,91.7837,91.5767,91.6577,1300.0
2013-07-29 10:40:00,101.91,101.94,101.86,101.9,1600.0,91.7207,91.7477,91.6757,91.7117,1600.0
2013-07-29 10:45:00,101.98,102.14,101.84,102.14,2600.0,91.7837,91.9277,91.6577,91.9277,2600.0
2013-07-29 10:50:00,102.12,102.12,101.99,102.05,1500.0,91.9097,91.9097,91.7927,91.8467,1500.0
2013-07-29 10:55:00,102.09,102.36,102.03,102.23,3500.0,91.8827,92.1257,91.8287,92.0087,3500.0
2013-07-29 11:00:00,102.16,102.38,102.16,102.3,900.0,91.9457,92.1437,91.9457,92.0717,900.0
2013-07-29 11:05:00,102.3,102.3,101.97,101.97,2600.0,92.0717,92.0717,91.7747,91.7747,2600.0
2013-07-29 11:10:00,102.01,102.01,101.65,101.65,3900.0,91.8107,91.8107,91.4867,91.4867,3900.0
2013-07-29 11:15:00,101.65,101.71,101.45,101.45,2700.0,91.4867,91.5407,91.3067,91.3067,2700.0
2013-07-29 11:20:00,101.46,101.61,101.46,101.52,1300.0,91.3157,91.4507,91.3157,91.3697,1300.0
2013-07-29 11:25:00,101.51,101.51,101.3,101.31,1400.0,91.3607,91.3607,91.1717,91.1807,1400.0
2013-07-29 11:30:00,101.4,101.56,101.31,101.53,2900.0,91.2617,91.4057,91.1807,91.3787,2900.0
2013-07-29 11:35:00,101.59,101.75,101.59,101.62,5000.0,91.4327,91.5767,91.4327,91.4597,5000.0
2013-07-29 11:40:00,101.68,101.68,101.54,101.54,900.0,91.5137,91.5137,91.3877,91.3877,900.0
2013-07-29 11:45:00,101.62,101.62,101.45,101.51,1200.0,91.4597,91.4597,91.3067,91.3607,1200.0
2013-07-29 11:50:00,101.46,101.46,101.34,101.34,1000.0,91.3157,91.3157,91.2077,91.2077,1000.0
2013-07-29 11:55:00,101.46,101.62,101.42,101.53,2100.0,91.3157,91.4597,91.2797,91.3787,2100.0
2013-07-29 12:00:00,101.58,101.68,101.58,101.67,800.0,91.4237,91.5137,91.4237,91.5047,800.0
2013-07-29 12:05:00,101.72,101.74,101.72,101.74,200.0,91.5497,91.5677,91.5497,91.5677,200.0
2013-07-29 12:10:00,101.79,101.8,101.7,101.7,2000.0,91.6127,91.6217,91.5317,91.5317,2000.0
2013-07-29 12:15:00,101.7,101.79,101.7,101.75,500.0,91.5317,91.6127,91.5317,91.5767,500.0
2013-07-29 12:20:00,101.75,101.75,101.64,101.7,800.0,91.5767,91.5767,91.4777,91.5317,800.0
2013-07-29 12:25:00,101.71,101.73,101.68,101.68,700.0,91.5407,91.5587,91.5137,91.5137,700.0
2013-07-29 12:30:00,101.73,101.73,101.7,101.7,1500.0,91.5587,91.5587,91.5317,91.5317,1500.0
2013-07-29 12:35:00,101.62,101.62,101.59,101.59,400.0,91.4597,91.4597,91.4327,91.4327,400.0
2013-07-29 12:40:00,101.65,101.73,101.65,101.73,600.0,91.4867,91.5587,91.4867,91.5587,600.0
2013-07-29 12:45:00,101.72,101.75,101.68,101.75,1200.0,91.5497,91.5767,91.5137,91.5767,1200.0
2013-07-29 12:50:00,101.89,101.89,101.84,101.87,700.0,91.7027,91.7027,91.6577,91.6847,700.0
2013-07-29 12:55:00,101.95,101.95,101.95,101.95,100.0,91.7567,91.7567,91.7567,91.7567,100.0
2013-07-29 13:00:00,101.85,101.85,101.84,101.84,600.0,91.6667,91.6667,91.6577,91.6577,600.0
2013-07-29 13:05:00,101.81,101.9,101.81,101.83,400.0,91.6307,91.7117,91.6307,91.6487,400.0
2013-07-29 13:10:00,101.82,101.86,101.64,101.69,1900.0,91.6397,91.6757,91.4777,91.5227,1900.0
2013-07-29 13:15:00,101.67,101.68,101.55,101.55,1300.0,91.5047,91.5137,91.3967,91.3967,1300.0
2013-07-29 13:20:00,101.53,101.7,101.53,101.66,3600.0,91.3787,91.5317,91.3787,91.4957,3600.0
2013-07-29 13:25:00,101.66,101.69,101.5,101.6,5400.0,91.4957,91.5227,91.3517,91.4417,5400.0
2013-07-29 13:30:00,101.44,101.52,101.44,101.52,200.0,91.2977,91.3697,91.2977,91.3697,200.0
2013-07-29 13:35:00,101.52,101.52,101.39,101.4,4500.0,91.3697,91.3697,91.2527,91.2617,4500.0
2013-07-29 13:40:00,101.39,101.4,101.36,101.36,2400.0,91.2527,91.2617,91.2257,91.2257,2400.0
2013-07-29 13:45:00,101.35,101.35,101.3,101.3,3700.0,91.2167,91.2167,91.1717,91.1717,3700.0
2013-07-29 13:50:00,101.31,101.35,101.3,101.35,2900.0,91.1807,91.2167,91.1717,91.2167,2900.0
2013-07-29 13:55:00,101.35,101.35,101.29,101.32,3700.0,91.2167,91.2167,91.1627,91.1897,3700.0
2013-07-29 14:00:00,101.33,101.38,101.3,101.3,5200.0,91.1987,91.2437,91.1717,91.1717,5200.0
2013-07-29 14:05:00,101.28,101.37,101.28,101.3,3600.0,91.1537,91.2347,91.1537,91.1717,3600.0
2013-07-29 14:10:00,101.3,101.36,101.3,101.33,500.0,91.1717,91.2257,91.1717,91.1987,500.0
2013-07-29 14:15:00,101.28,101.5,101.28,101.38,2500.0,91.1537,91.3517,91.1537,91.2437,2500.0
2013-07-29 14:20:00,101.36,101.43,101.31,101.31,5300.0,91.2257,91.2887,91.1807,91.1807,5300.0
2013-07-29 14:25:00,101.3,101.33,101.29,101.32,3500.0,91.1717,91.1987,91.1627,91.1897,3500.0
2013-07-29 14:30:00,101.31,101.39,101.3,101.3,2800.0,91.1807,91.2527,91.1717,91.1717,2800.0
2013-07-29 14:35:00,101.29,101.29,101.22,101.22,2400.0,91.1627,91.1627,91.0997,91.0997,2400.0
2013-07-29 14:40:00,101.24,101.36,101.24,101.26,4200.0,91.1177,91.2257,91.1177,91.1357,4200.0
2013-07-29 14:45:00,101.26,101.43,101.25,101.29,4200.0,91.1357,91.2887,91.1267,91.1627,4200.0
2013-07-29 14:50:00,101.3,101.4,101.29,101.31,2800.0,91.1717,91.2617,91.1627,91.1807,2800.0
2013-07-29 14:55:00,101.31,101.51,101.3,101.47,3600.0,91.1807,91.3607,91.1717,91.3247,3600.0
2013-07-29 15:00:00,101.5,101.66,101.5,101.61,1900.0,91.3517,91.4957,91.3517,91.4507,1900.0
2013-07-29 15:05:00,101.63,101.64,101.53,101.55,2400.0,91.4687,91.4777,91.3787,91.3967,2400.0
2013-07-29 15:10:00,101.53,101.64,101.52,101.6,5800.0,91.3787,91.4777,91.3697,91.4417,5800.0
2013-07-29 15:15:00,101.6,101.63,101.58,101.63,3100.0,91.4417,91.4687,91.4237,91.4687,3100.0
2013-07-29 15:20:00,101.62,101.64,101.56,101.62,4600.0,91.4597,91.4777,91.4057,91.4597,4600.0
2013-07-29 15:25:00,101.62,101.65,101.6,101.63,2300.0,91.4597,91.4867,91.4417,91.4687,2300.0
2013-07-29 15:30:00,101.64,101.74,101.63,101.72,5600.0,91.4777,91.5677,91.4687,91.5497,5600.0
2013-07-29 15:35:00,101.7,101.74,101.68,101.69,6300.0,91.5317,91.5677,91.5137,91.5227,6300.0
2013-07-29 15:40:00,101.69,101.7,101.44,101.51,5600.0,91.5227,91.5317,91.2977,91.3607,5600.0
2013-07-29 15:45:00,101.48,101.75,101.46,101.75,8900.0,91.3337,91.5767,91.3157,91.5767,8900.0
2013-07-29 15:50:00,101.75,101.81,101.59,101.61,8800.0,91.5767,91.6307,91.4327,91.4507,8800.0
2013-07-29 15:55:00,101.6,101.6,101.37,101.47,11200.0,91.4417,91.4417,91.2347,91.3247,11200.0
2013-07-30 09:30:00,98.22,99.7,97.75,97.75,24100.0,88.3996,89.7317,87.9766,87.9766,24100.0
2013-07-30 09:35:00,97.91,98.39,96.62,97.19,69100.0,88.1206,88.5526,86.9596,87.4726,69100.0
2013-07-30 09:40:00,97.19,97.19,95.7,95.98,56800.0,87.4726,87.4726,86.1316,86.3836,56800.0
2013-07-30 09:45:00,95.76,96.3,95.64,96.12,23800.0,86.1856,86.6716,86.0776,86.5096,23800.0
2013-07-30 09:50:00,96.12,97.96,96.0,97.85,144700.0,86.5096,88.1656,86.4016,88.0666,144700.0
2013-07-30 09:55:00,97.91,99.68,97.81,99.3,51400.0,88.1206,89.7137,88.0306,89.3717,51400.0
2013-07-30 10:00:00,99.4,99.51,98.7,99.41,17800.0,89.4617,89.5607,88.8316,89.4707,17800.0
2013-07-30 10:05:00,99.4,99.65,98.32,99.65,54200.0,89.4617,89.6867,88.4896,89.6867,54200.0
2013-07-30 10:10:00,99.7,100.15,99.32,99.82,43100.0,89.7317,90.1367,89.3897,89.8397,43100.0
2013-07-30 10:15:00,99.79,100.34,99.67,100.26,13300.0,89.8127,90.3077,89.7047,90.2357,13300.0
2013-07-30 10:20:00,100.23,103.0,100.19,102.54,40400.0,90.2087,92.7017,90.1727,92.2877,40400.0
2013-07-30 10:25:00,102.62,102.62,101.31,101.5,8000.0,92.3597,92.3597,91.1807,91.3517,8000.0
2013-07-30 10:30:00,101.51,101.51,101.2,101.22,9100.0,91.3607,91.3607,91.0817,91.0997,9100.0
2013-07-30 10:35:00,101.29,101.35,100.71,100.74,12700.0,91.1627,91.2167,90.6407,90.6677,12700.0
2013-07-30 10:40:00,100.76,101.51,100.75,101.45,8700.0,90.6857,91.3607,90.6767,91.3067,8700.0
2013-07-30 10:45:00,101.78,101.78,101.09,101.2,5100.0,91.6037,91.6037,90.9827,91.0817,5100.0
2013-07-30 10:50:00,101.21,101.31,100.87,100.87,4900.0,91.0907,91.1807,90.7847,90.7847,4900.0
2013-07-30 10:55:00,100.77,100.93,100.46,100.46,2200.0,90.6947,90.8387,90.4157,90.4157,2200.0
2013-07-30 11:00:00,100.43,100.43,100.0,100.04,9800.0,90.3887,90.3887,90.0017,90.0377,9800.0
2013-07-30 11:05:00,100.04,100.24,100.0,100.24,7500.0,90.0377,90.2177,90.0017,90.2177,7500.0
2013-07-30 11:10:00,100.25,100.75,100.18,100.18,2900.0,90.2267,90.6767,90.1637,90.1637,2900.0
2013-07-30 11:15:00,100.34,100.66,100.32,100.62,4100.0,90.3077,90.5957,90.2897,90.5597,4100.0
2013-07-30 11:20:00,100.55,100.6,100.4,100.58,4700.0,90.4967,90.5417,90.3617,90.5237,4700.0
2013-07-30 11:25:00,100.4,100.42,100.25,100.4,6400.0,90.3617,90.3797,90.2267,90.3617,6400.0
2013-07-30 11:30:00,100.23,100.38,100.19,100.26,5800.0,90.2087,90.3437,90.1727,90.2357,5800.0
2013-07-30 11:35:00,100.24,100.37,100.24,100.36,1200.0,90.2177,90.3347,90.2177,90.3257,1200.0
2013-07-30 11:40:00,100.42,100.42,100.0,100.17,4200.0,90.3797,90.3797,90.0017,90.1547,4200.0
2013-07-30 11:45:00,100.07,100.18,100.01,100.12,2400.0,90.0647,90.1637,90.0107,90.1097,2400.0
2013-07-30 11:50:00,100.08,100.15,99.8,99.96,13300.0,90.0737,90.1367,89.8217,89.9657,13300.0
2013-07-30 11:55:00,100.09,100.17,100.09,100.12,2900.0,90.0827,90.1547,90.0827,90.1097,2900.0
2013-07-30 12:00:00,100.11,100.15,99.99,99.99,4900.0,90.1007,90.1367,89.9927,89.9927,4900.0
2013-07-30 12:05:00,100.0,100.05,99.92,99.93,3900.0,90.0017,90.0467,89.9297,89.9387,3900.0
2013-07-30 12:10:00,99.93,99.97,99.71,99.74,3400.0,89.9387,89.9747,89.7407,89.7677,3400.0
2013-07-30 12:15:00,99.82,99.9,99.81,99.82,2400.0,89.8397,89.9117,89.8307,89.8397,2400.0
2013-07-30 12:20:00,99.81,99.91,99.74,99.89,8200.0,89.8307,89.9207,89.7677,89.9027,8200.0
2013-07-30 12:25:00,99.8,99.89,99.75,99.75,2100.0,89.8217,89.9027,89.7767,89.7767,2100.0
2013-07-30 12:30:00,99.83,99.83,99.61,99.66,3800.0,89.8487,89.8487,89.6507,89.6957,3800.0
2013-07-30 12:35:00,99.63,100.18,99.59,100.0,9900.0,89.6687,90.1637,89.6327,90.0017,9900.0
2013-07-30 12:40:00,100.06,100.13,100.0,100.0,5500.0,90.0557,90.1187,90.0017,90.0017,5500.0
2013-07-30 12:45:00,100.05,100.08,100.0,100.08,1700.0,90.0467,90.0737,90.0017,90.0737,1700.0
2013-07-30 12:50:00,100.01,100.41,100.01,100.41,2600.0,90.0107,90.3707,90.0107,90.3707,2600.0
2013-07-30 12:55:00,100.28,100.34,100.23,100.23,2000.0,90.2537,90.3077,90.2087,90.2087,2000.0
2013-07-30 13:00:00,100.24,100.26,100.0,100.06,4100.0,90.2177,90.2357,90.0017,90.0557,4100.0
2013-07-30 13:05:00,100.13,100.36,100.13,100.36,800.0,90.1187,90.3257,90.1187,90.3257,800.0
2013-07-30 13:10:00,100.23,100.27,100.23,100.27,1400.0,90.2087,90.2447,90.2087,90.2447,1400.0
2013-07-30 13:15:00,100.41,100.72,100.41,100.56,2700.0,90.3707,90.6497,90.3707,90.5057,2700.0
2013-07-30 13:20:00,100.47,100.57,100.39,100.54,4800.0,90.4247,90.5147,90.3527,90.4877,4800.0
2013-07-30 13:25:00,100.42,100.42,100.12,100.12,2000.0,90.3797,90.3797,90.1097,90.1097,2000.0
2013-07-30 13:30:00,100.13,100.13,99.97,100.02,8800.0,90.1187,90.1187,89.9747,90.0197,8800.0
2013-07-30 13:35:00,100.03,100.07,99.9,99.97,10500.0,90.0287,90.0647,89.9117,89.9747,10500.0
2013-07-30 13:40:00,99.98,99.98,99.77,99.78,21100.0,89.9837,89.9837,89.7947,89.8037,21100.0
2013-07-30 13:45:00,99.72,99.82,99.49,99.78,9000.0,89.7497,89.8397,89.5427,89.8037,9000.0
2013-07-30 13:50:00,99.8,100.57,99.76,100.57,6500.0,89.8217,90.5147,89.7857,90.5147,6500.0
2013-07-30 13:55:00,100.57,100.71,100.52,100.68,3100.0,90.5147,90.6407,90.4697,90.6137,3100.0
2013-07-30 14:00:00,100.64,100.64,100.54,100.54,2200.0,90.5777,90.5777,90.4877,90.4877,2200.0
2013-07-30 14:05:00,100.54,100.94,100.54,100.84,10100.0,90.4877,90.8477,90.4877,90.7577,10100.0
2013-07-30 14:10:00,100.86,101.12,100.53,101.0,13400.0,90.7757,91.0097,90.4787,90.9017,13400.0
2013-07-30 14:15:00,101.0,101.65,100.97,101.44,5600.0,90.9017,91.4867,90.8747,91.2977,5600.0
2013-07-30 14:20:00,101.45,101.58,101.33,101.45,8200.0,91.3067,91.4237,91.1987,91.3067,8200.0
2013-07-30 14:25:00,101.43,101.47,101.27,101.37,9200.0,91.2887,91.3247,91.1447,91.2347,9200.0
2013-07-30 14:30:00,101.34,101.37,101.26,101.29,3400.0,91.2077,91.2347,91.1357,91.1627,3400.0
2013-07-30 14:35:00,101.31,101.31,101.1,101.16,7100.0,91.1807,91.1807,90.9917,91.0457,7100.0
2013-07-30 14:40:00,101.19,101.46,101.11,101.11,7500.0,91.0727,91.3157,91.0007,91.0007,7500.0
2013-07-30 14:45:00,101.07,101.3,101.02,101.15,8000.0,90.9647,91.1717,90.9197,91.0367,8000.0
2013-07-30 14:50:00,101.21,101.22,101.07,101.07,9300.0,91.0907,91.0997,90.9647,90.9647,9300.0
2013-07-30 14:55:00,101.11,101.11,101.01,101.04,11300.0,91.0007,91.0007,90.9107,90.9377,11300.0
2013-07-30 15:00:00,101.05,101.18,101.05,101.16,8800.0,90.9467,91.0637,90.9467,91.0457,8800.0
2013-07-30 15:05:00,101.16,101.3,101.08,101.15,14600.0,91.0457,91.1717,90.9737,91.0367,14600.0
2013-07-30 15:10:00,101.19,101.31,101.18,101.26,10500.0,91.0727,91.1807,91.0637,91.1357,10500.0
2013-07-30 15:15:00,101.26,101.3,101.21,101.21,7100.0,91.1357,91.1717,91.0907,91.0907,7100.0
2013-07-30 15:20:00,101.2,101.3,101.19,101.25,10500.0,91.0817,91.1717,91.0727,91.1267,10500.0
2013-07-30 15:25:00,101.26,101.32,101.21,101.23,8500.0,91.1357,91.1897,91.0907,91.1087,8500.0
2013-07-30 15:30:00,101.21,101.21,101.07,101.1,11700.0,91.0907,91.0907,90.9647,90.9917,11700.0
2013-07-30 15:35:00,101.11,101.11,100.92,100.96,8400.0,91.0007,91.0007,90.8297,90.8657,8400.0
2013-07-30 15:40:00,100.98,101.05,100.93,100.93,9500.0,90.8837,90.9467,90.8387,90.8387,9500.0
2013-07-30 15:45:00,100.87,100.92,100.78,100.89,9100.0,90.7847,90.8297,90.7037,90.8027,9100.0
2013-07-30 15:50:00,100.88,100.94,100.7,100.77,12000.0,90.7937,90.8477,90.6317,90.6947,12000.0
2013-07-30 15:55:00,100.77,100.8,100.58,100.62,29200.0,90.6947,90.7217,90.5237,90.5597,29200.0
2013-07-31 09:30:00,100.83,101.0,100.83,100.86,2500.0,90.7487,90.9017,90.7487,90.7757,2500.0
2013-07-31 09:35:00,101.05,101.22,101.03,101.2,1900.0,90.9467,91.0997,90.9287,91.0817,1900.0
2013-07-31 09:40:00,101.18,101.73,101.07,101.43,19100.0,91.0637,91.5587,90.9647,91.2887,19100.0
2013-07-31 09:45:00,101.47,101.5,101.27,101.27,600.0,91.3247,91.3517,91.1447,91.1447,600.0
2013-07-31 09:50:00,101.53,101.53,101.27,101.38,1500.0,91.3787,91.3787,91.1447,91.2437,1500.0
2013-07-31 09:55:00,101.41,101.45,101.13,101.18,1200.0,91.2707,91.3067,91.0187,91.0637,1200.0
2013-07-31 10:00:00,101.2,101.24,100.86,101.05,3200.0,91.0817,91.1177,90.7757,90.9467,3200.0
2013-07-31 10:05:00,101.0,101.09,100.96,101.02,26300.0,90.9017,90.9827,90.8657,90.9197,26300.0
2013-07-31 10:10:00,100.92,100.92,100.73,100.78,1200.0,90.8297,90.8297,90.6587,90.7037,1200.0
2013-07-31 10:15:00,100.76,101.04,100.76,101.04,2300.0,90.6857,90.9377,90.6857,90.9377,2300.0
2013-07-31 10:20:00,100.78,100.87,100.49,100.56,3700.0,90.7037,90.7847,90.4427,90.5057,3700.0
2013-07-31 10:25:00,100.53,100.72,100.43,100.65,2600.0,90.4787,90.6497,90.3887,90.5867,2600.0
2013-07-31 10:30:00,100.74,100.76,100.48,100.5,900.0,90.6677,90.6857,90.4337,90.4517,900.0
2013-07-31 10:35:00,100.43,100.66,100.43,100.59,2500.0,90.3887,90.5957,90.3887,90.5327,2500.0
2013-07-31 10:40:00,100.65,100.88,100.58,100.81,12200.0,90.5867,90.7937,90.5237,90.7307,12200.0
2013-07-31 10:45:00,100.72,100.77,100.7,100.71,7200.0,90.6497,90.6947,90.6317,90.6407,7200.0
2013-07-31 10:50:00,100.72,100.75,100.64,100.7,1600.0,90.6497,90.6767,90.5777,90.6317,1600.0
2013-07-31 10:55:00,100.7,100.76,100.67,100.7,2700.0,90.6317,90.6857,90.6047,90.6317,2700.0
2013-07-31 11:00:00,100.7,100.83,100.65,100.68,12300.0,90.6317,90.7487,90.5867,90.6137,12300.0
2013-07-31 11:05:00,100.63,100.65,100.57,100.6,1500.0,90.5687,90.5867,90.5147,90.5417,1500.0
2013-07-31 11:10:00,100.53,100.6,100.37,100.53,3400.0,90.4787,90.5417,90.3347,90.4787,3400.0
2013-07-31 11:15:00,100.59,100.74,100.59,100.66,2900.0,90.5327,90.6677,90.5327,90.5957,2900.0
2013-07-31 11:20:00,100.67,100.7,100.64,100.65,1600.0,90.6047,90.6317,90.5777,90.5867,1600.0
2013-07-31 11:25:00,100.68,100.8,100.67,100.7,7100.0,90.6137,90.7217,90.6047,90.6317,7100.0
2013-07-31 11:30:00,100.71,100.83,100.63,100.83,9600.0,90.6407,90.7487,90.5687,90.7487,9600.0
2013-07-31 11:35:00,100.8,100.87,100.63,100.68,3500.0,90.7217,90.7847,90.5687,90.6137,3500.0
2013-07-31 11:40:00,100.66,100.66,100.53,100.57,1200.0,90.5957,90.5957,90.4787,90.5147,1200.0
2013-07-31 11:45:00,100.54,100.55,100.43,100.43,19400.0,90.4877,90.4967,90.3887,90.3887,19400.0
2013-07-31 11:50:00,100.4,100.4,100.18,100.34,3000.0,90.3617,90.3617,90.1637,90.3077,3000.0
2013-07-31 11:55:00,100.24,100.34,100.22,100.27,6900.0,90.2177,90.3077,90.1997,90.2447,6900.0
2013-07-31 12:00:00,100.27,100.53,100.25,100.44,7800.0,90.2447,90.4787,90.2267,90.3977,7800.0
2013-07-31 12:05:00,100.41,100.42,100.37,100.41,800.0,90.3707,90.3797,90.3347,90.3707,800.0
2013-07-31 12:10:00,100.39,100.44,100.37,100.44,1000.0,90.3527,90.3977,90.3347,90.3977,1000.0
2013-07-31 12:15:00,100.38,100.46,100.38,100.46,900.0,90.3437,90.4157,90.3437,90.4157,900.0
2013-07-31 12:20:00,100.38,100.46,100.38,100.46,1600.0,90.3437,90.4157,90.3437,90.4157,1600.0
2013-07-31 12:25:00,100.4,100.46,100.37,100.38,1500.0,90.3617,90.4157,90.3347,90.3437,1500.0
2013-07-31 12:30:00,100.38,100.44,100.35,100.36,1500.0,90.3437,90.3977,90.3167,90.3257,1500.0
2013-07-31 12:35:00,100.35,100.4,100.35,100.36,700.0,90.3167,90.3617,90.3167,90.3257,700.0
2013-07-31 12:40:00,100.35,100.35,100.06,100.06,3000.0,90.3167,90.3167,90.0557,90.0557,3000.0
2013-07-31 12:45:00,100.07,100.15,100.07,100.15,1200.0,90.0647,90.1367,90.0647,90.1367,1200.0
2013-07-31 12:50:00,100.1,100.23,100.1,100.18,6300.0,90.0917,90.2087,90.0917,90.1637,6300.0
2013-07-31 12:55:00,100.16,100.21,100.09,100.18,6000.0,90.1457,90.1907,90.0827,90.1637,6000.0
2013-07-31 13:00:00,100.15,100.21,100.13,100.16,7900.0,90.1367,90.1907,90.1187,90.1457,7900.0
2013-07-31 13:05:00,100.16,100.18,100.04,100.06,5500.0,90.1457,90.1637,90.0377,90.0557,5500.0
2013-07-31 13:10:00,100.03,100.1,100.02,100.05,1300.0,90.0287,90.0917,90.0197,90.0467,1300.0
2013-07-31 13:15:00,100.11,100.2,100.06,100.1,5300.0,90.1007,90.1817,90.0557,90.0917,5300.0
2013-07-31 13:20:00,100.15,100.17,100.05,100.07,5800.0,90.1367,90.1547,90.0467,90.0647,5800.0
2013-07-31 13:25:00,100.04,100.08,100.04,100.08,800.0,90.0377,90.0737,90.0377,90.0737,800.0
2013-07-31 13:30:00,100.15,100.23,100.05,100.19,18900.0,90.1367,90.2087,90.0467,90.1727,18900.0
2013-07-31 13:35:00,100.18,100.25,100.09,100.22,9400.0,90.1637,90.2267,90.0827,90.1997,9400.0
2013-07-31 13:40:00,100.18,100.26,100.14,100.21,10000.0,90.1637,90.2357,90.1277,90.1907,10000.0
2013-07-31 13:45:00,100.23,100.31,100.15,100.31,9300.0,90.2087,90.2807,90.1367,90.2807,9300.0
2013-07-31 13:50:00,100.26,100.28,100.25,100.28,500.0,90.2357,90.2537,90.2267,90.2537,500.0
2013-07-31 13:55:00,100.27,100.34,100.27,100.32,1100.0,90.2447,90.3077,90.2447,90.2897,1100.0
2013-07-31 14:00:00,100.35,100.44,100.16,100.37,14400.0,90.3167,90.3977,90.1457,90.3347,14400.0
2013-07-31 14:05:00,100.35,100.42,100.29,100.37,5300.0,90.3167,90.3797,90.2627,90.3347,5300.0
2013-07-31 14:10:00,100.36,100.48,100.35,100.39,5000.0,90.3257,90.4337,90.3167,90.3527,5000.0
2013-07-31 14:15:00,100.39,100.48,100.31,100.43,2600.0,90.3527,90.4337,90.2807,90.3887,2600.0
2013-07-31 14:20:00,100.44,100.56,100.44,100.53,5900.0,90.3977,90.5057,90.3977,90.4787,5900.0
2013-07-31 14:25:00,100.55,100.68,100.54,100.58,12600.0,90.4967,90.6137,90.4877,90.5237,12600.0
2013-07-31 14:30:00,100.56,100.75,100.56,100.69,11800.0,90.5057,90.6767,90.5057,90.6227,11800.0
2013-07-31 14:35:00,100.69,100.75,100.66,100.68,12100.0,90.6227,90.6767,90.5957,90.6137,12100.0
2013-07-31 14:40:00,100.67,100.9,100.64,100.85,11000.0,90.6047,90.8117,90.5777,90.7667,11000.0
2013-07-31 14:45:00,100.94,101.02,100.94,100.99,5100.0,90.8477,90.9197,90.8477,90.8927,5100.0
2013-07-31 14:50:00,100.99,101.07,100.94,101.0,11000.0,90.8927,90.9647,90.8477,90.9017,11000.0
2013-07-31 14:55:00,101.04,101.23,100.99,101.08,10200.0,90.9377,91.1087,90.8927,90.9737,10200.0
2013-07-31 15:00:00,101.1,101.1,100.94,101.0,7000.0,90.9917,90.9917,90.8477,90.9017,7000.0
2013-07-31 15:05:00,101.0,101.06,100.99,101.02,4200.0,90.9017,90.9557,90.8927,90.9197,4200.0
2013-07-31 15:10:00,101.01,101.01,100.54,100.64,8100.0,90.9107,90.9107,90.4877,90.5777,8100.0
2013-07-31 15:15:00,100.68,100.73,100.38,100.38,4600.0,90.6137,90.6587,90.3437,90.3437,4600.0
2013-07-31 15:20:00,100.37,100.39,99.78,99.78,19900.0,90.3347,90.3527,89.8037,89.8037,19900.0
2013-07-31 15:25:00,99.81,99.9,99.81,99.88,18500.0,89.8307,89.9117,89.8307,89.8937,18500.0
2013-07-31 15:30:00,99.87,99.89,99.28,99.59,16500.0,89.8847,89.9027,89.3537,89.6327,16500.0
2013-07-31 15:35:00,99.62,99.87,99.62,99.71,5100.0,89.6597,89.8847,89.6597,89.7407,5100.0
2013-07-31 15:40:00,99.71,99.86,99.61,99.68,5300.0,89.7407,89.8757,89.6507,89.7137,5300.0
2013-07-31 15:45:00,99.68,99.68,99.52,99.52,10200.0,89.7137,89.7137,89.5697,89.5697,10200.0
2013-07-31 15:50:00,99.51,99.62,99.34,99.36,11600.0,89.5607,89.6597,89.4077,89.4257,11600.0
2013-07-31 15:55:00,99.4,99.71,99.38,99.63,30500.0,89.4617,89.7407,89.4437,89.6687,30500.0
2013-08-01 09:35:00,101.69,102.1,99.6,101.0,18300.0,91.5227,91.8917,89.6417,90.9017,18300.0
2013-08-01 09:40:00,101.0,101.25,100.86,101.04,15400.0,90.9017,91.1267,90.7757,90.9377,15400.0
2013-08-01 09:45:00,100.81,101.25,100.81,100.9,12800.0,90.7307,91.1267,90.7307,90.8117,12800.0
2013-08-01 09:50:00,100.9,101.25,100.72,101.25,15400.0,90.8117,91.1267,90.6497,91.1267,15400.0
2013-08-01 09:55:00,101.25,102.09,101.22,102.08,15300.0,91.1267,91.8827,91.0997,91.8737,15300.0
2013-08-01 10:00:00,101.75,101.75,101.69,101.75,13200.0,91.5767,91.5767,91.5227,91.5767,13200.0
2013-08-01 10:05:00,101.75,102.4,101.75,102.25,20600.0,91.5767,92.1617,91.5767,92.0267,20600.0
2013-08-01 10:10:00,102.25,102.62,102.25,102.62,16600.0,92.0267,92.3597,92.0267,92.3597,16600.0
2013-08-01 10:15:00,102.75,102.75,102.52,102.55,15000.0,92.4767,92.4767,92.2697,92.2967,15000.0
2013-08-01 10:20:00,102.64,103.0,102.64,103.0,10100.0,92.3777,92.7017,92.3777,92.7017,10100.0
2013-08-01 10:25:00,103.0,103.25,102.92,103.25,16800.0,92.7017,92.9267,92.6297,92.9267,16800.0
2013-08-01 10:30:00,103.25,103.48,103.18,103.48,8700.0,92.9267,93.1337,92.8637,93.1337,8700.0
2013-08-01 10:35:00,103.42,103.69,103.42,103.68,17900.0,93.0797,93.3227,93.0797,93.3137,17900.0
2013-08-01 10:40:00,103.63,103.63,103.03,103.14,7600.0,93.2687,93.2687,92.7287,92.8277,7600.0
2013-08-01 10:45:00,103.14,103.27,103.07,103.21,6200.0,92.8277,92.9447,92.7647,92.8907,6200.0
2013-08-01 10:50:00,103.23,103.37,103.02,103.15,13000.0,92.9087,93.0347,92.7197,92.8367,13000.0
2013-08-01 10:55:00,103.15,103.46,103.07,103.46,5400.0,92.8367,93.1157,92.7647,93.1157,5400.0
2013-08-01 11:00:00,103.5,103.5,103.26,103.4,3100.0,93.1517,93.1517,92.9357,93.0617,3100.0
2013-08-01 11:05:00,103.42,103.5,103.37,103.5,1800.0,93.0797,93.1517,93.0347,93.1517,1800.0
2013-08-01 11:10:00,103.43,103.68,103.43,103.53,4800.0,93.0887,93.3137,93.0887,93.1787,4800.0
2013-08-01 11:15:00,103.48,103.65,103.45,103.62,2100.0,93.1337,93.2867,93.1067,93.2597,2100.0
2013-08-01 11:20:00,103.68,103.68,103.22,103.27,12500.0,93.3137,93.3137,92.8997,92.9447,12500.0
2013-08-01 11:25:00,103.24,103.34,103.16,103.22,9700.0,92.9177,93.0077,92.8457,92.8997,9700.0
2013-08-01 11:30:00,103.23,103.3,103.03,103.04,4700.0,92.9087,92.9717,92.7287,92.7377,4700.0
2013-08-01 11:35:00,103.19,103.37,103.03,103.14,7100.0,92.8727,93.0347,92.7287,92.8277,7100.0
2013-08-01 11:40:00,103.25,103.4,103.21,103.4,1500.0,92.9267,93.0617,92.8907,93.0617,1500.0
2013-08-01 11:45:00,103.33,103.75,103.33,103.54,4200.0,92.9987,93.3767,92.9987,93.1877,4200.0
2013-08-01 11:50:00,103.58,103.59,103.36,103.52,3400.0,93.2237,93.2327,93.0257,93.1697,3400.0
2013-08-01 11:55:00,103.55,103.65,103.43,103.55,4300.0,93.1967,93.2867,93.0887,93.1967,4300.0
2013-08-01 12:00:00,103.49,103.54,103.36,103.38,900.0,93.1427,93.1877,93.0257,93.0437,900.0
2013-08-01 12:05:00,103.55,103.55,103.36,103.55,1600.0,93.1967,93.1967,93.0257,93.1967,1600.0
2013-08-01 12:10:00,103.55,103.55,103.34,103.44,5200.0,93.1967,93.1967,93.0077,93.0977,5200.0
2013-08-01 12:15:00,103.48,103.55,103.25,103.25,4300.0,93.1337,93.1967,92.9267,92.9267,4300.0
2013-08-01 12:20:00,103.22,103.23,103.02,103.09,4300.0,92.8997,92.9087,92.7197,92.7827,4300.0
2013-08-01 12:25:00,103.1,103.27,103.05,103.2,1800.0,92.7917,92.9447,92.7467,92.8817,1800.0
2013-08-01 12:30:00,103.25,103.25,103.11,103.25,700.0,92.9267,92.9267,92.8007,92.9267,700.0
2013-08-01 12:35:00,103.24,103.24,102.97,103.01,3100.0,92.9177,92.9177,92.6747,92.7107,3100.0
2013-08-01 12:40:00,103.0,103.05,103.0,103.05,4000.0,92.7017,92.7467,92.7017,92.7467,4000.0
2013-08-01 12:45:00,103.0,103.09,102.97,102.98,4000.0,92.7017,92.7827,92.6747,92.6837,4000.0
2013-08-01 12:50:00,103.02,103.03,102.87,102.87,6700.0,92.7197,92.7287,92.5847,92.5847,6700.0
2013-08-01 12:55:00,102.87,102.95,102.82,102.95,1700.0,92.5847,92.6567,92.5397,92.6567,1700.0
2013-08-01 13:00:00,102.89,102.9,102.75,102.75,1000.0,92.6027,92.6117,92.4767,92.4767,1000.0
2013-08-01 13:05:00,102.73,102.78,102.5,102.65,3300.0,92.4587,92.5037,92.2517,92.3867,3300.0
2013-08-01 13:10:00,102.72,102.93,102.72,102.91,3100.0,92.4497,92.6387,92.4497,92.6207,3100.0
2013-08-01 13:15:00,102.94,103.0,102.88,102.94,1100.0,92.6477,92.7017,92.5937,92.6477,1100.0
2013-08-01 13:20:00,102.88,102.97,102.65,102.78,2300.0,92.5937,92.6747,92.3867,92.5037,2300.0
2013-08-01 13:25:00,102.73,102.78,102.46,102.46,10800.0,92.4587,92.5037,92.2157,92.2157,10800.0
2013-08-01 13:30:00,102.45,102.5,102.38,102.45,800.0,92.2067,92.2517,92.1437,92.2067,800.0
2013-08-01 13:35:00,102.43,102.51,102.43,102.43,1200.0,92.1887,92.2607,92.1887,92.1887,1200.0
2013-08-01 13:40:00,102.43,102.51,102.37,102.47,3500.0,92.1887,92.2607,92.1347,92.2247,3500.0
2013-08-01 13:45:00,102.52,102.83,102.51,102.83,3100.0,92.2697,92.5487,92.2607,92.5487,3100.0
2013-08-01 13:50:00,102.68,102.78,102.61,102.69,1900.0,92.4137,92.5037,92.3507,92.4227,1900.0
2013-08-01 13:55:00,102.69,102.87,102.69,102.86,1800.0,92.4227,92.5847,92.4227,92.5757,1800.0
2013-08-01 14:00:00,102.86,102.87,102.68,102.79,2000.0,92.5757,92.5847,92.4137,92.5127,2000.0
2013-08-01 14:05:00,102.86,102.88,102.6,102.66,1700.0,92.5757,92.5937,92.3417,92.3957,1700.0
2013-08-01 14:10:00,102.6,102.66,102.6,102.66,1400.0,92.3417,92.3957,92.3417,92.3957,1400.0
2013-08-01 14:15:00,102.7,102.7,102.38,102.38,2500.0,92.4317,92.4317,92.1437,92.1437,2500.0
2013-08-01 14:20:00,102.39,102.77,102.34,102.73,13100.0,92.1527,92.4947,92.1077,92.4587,13100.0
2013-08-01 14:25:00,102.55,102.59,102.43,102.56,2700.0,92.2967,92.3327,92.1887,92.3057,2700.0
2013-08-01 14:30:00,102.56,102.73,102.38,102.69,7200.0,92.3057,92.4587,92.1437,92.4227,7200.0
2013-08-01 14:35:00,102.73,102.89,102.73,102.79,3300.0,92.4587,92.6027,92.4587,92.5127,3300.0
2013-08-01 14:40:00,102.78,102.86,102.64,102.64,4200.0,92.5037,92.5757,92.3777,92.3777,4200.0
2013-08-01 14:45:00,102.66,102.66,102.43,102.43,2400.0,92.3957,92.3957,92.1887,92.1887,2400.0
2013-08-01 14:50:00,102.51,102.53,102.44,102.5,6500.0,92.2607,92.2787,92.1977,92.2517,6500.0
2013-08-01 14:55:00,102.49,102.5,102.2,102.27,4300.0,92.2427,92.2517,91.9817,92.0447,4300.0
2013-08-01 15:00:00,102.26,102.34,102.21,102.29,1800.0,92.0357,92.1077,91.9907,92.0627,1800.0
2013-08-01 15:05:00,102.29,102.4,102.26,102.39,2100.0,92.0627,92.1617,92.0357,92.1527,2100.0
2013-08-01 15:10:00,102.39,102.4,102.35,102.39,3900.0,92.1527,92.1617,92.1167,92.1527,3900.0
2013-08-01 15:15:00,102.35,102.37,102.17,102.2,3900.0,92.1167,92.1347,91.9547,91.9817,3900.0
2013-08-01 15:20:00,102.25,102.28,102.13,102.16,3900.0,92.0267,92.0537,91.9187,91.9457,3900.0
2013-08-01 15:25:00,102.14,102.4,102.14,102.31,6700.0,91.9277,92.1617,91.9277,92.0807,6700.0
2013-08-01 15:30:00,102.34,102.39,102.08,102.14,8400.0,92.1077,92.1527,91.8737,91.9277,8400.0
2013-08-01 15:35:00,102.15,102.34,102.14,102.29,13400.0,91.9367,92.1077,91.9277,92.0627,13400.0
2013-08-01 15:40:00,102.32,102.39,102.22,102.28,5100.0,92.0897,92.1527,91.9997,92.0537,5100.0
2013-08-01 15:45:00,102.27,102.27,102.0,102.17,14300.0,92.0447,92.0447,91.8017,91.9547,14300.0
2013-08-01 15:50:00,102.19,102.22,102.0,102.0,11700.0,91.9727,91.9997,91.8017,91.8017,11700.0
2013-08-01 15:55:00,101.99,102.04,101.8,101.99,40800.0,91.7927,91.8377,91.6217,91.7927,40800.0
2013-08-02 09:35:00,101.58,101.58,100.68,101.3,6000.0,91.4237,91.4237,90.6137,91.1717,6000.0
2013-08-02 09:40:00,101.12,101.16,101.11,101.16,900.0,91.0097,91.0457,91.0007,91.0457,900.0
2013-08-02 09:45:00,101.16,101.37,101.16,101.19,4400.0,91.0457,91.2347,91.0457,91.0727,4400.0
2013-08-02 09:50:00,101.3,101.61,101.28,101.5,7600.0,91.1717,91.4507,91.1537,91.3517,7600.0
2013-08-02 09:55:00,101.75,101.77,101.61,101.61,500.0,91.5767,91.5947,91.4507,91.4507,500.0
2013-08-02 10:00:00,101.62,102.04,101.53,101.91,2700.0,91.4597,91.8377,91.3787,91.7207,2700.0
2013-08-02 10:05:00,102.0,102.0,101.81,101.98,1500.0,91.8017,91.8017,91.6307,91.7837,1500.0
2013-08-02 10:10:00,101.87,102.1,101.87,101.88,3400.0,91.6847,91.8917,91.6847,91.6937,3400.0
2013-08-02 10:15:00,101.87,101.87,101.5,101.7,5500.0,91.6847,91.6847,91.3517,91.5317,5500.0
2013-08-02 10:20:00,101.78,101.78,101.78,101.78,100.0,91.6037,91.6037,91.6037,91.6037,100.0
2013-08-02 10:25:00,101.79,101.8,101.66,101.75,1000.0,91.6127,91.6217,91.4957,91.5767,1000.0
2013-08-02 10:30:00,101.84,101.84,101.52,101.68,2500.0,91.6577,91.6577,91.3697,91.5137,2500.0
2013-08-02 10:35:00,101.75,101.75,101.62,101.75,1300.0,91.5767,91.5767,91.4597,91.5767,1300.0
2013-08-02 10:40:00,101.75,101.88,101.66,101.79,2000.0,91.5767,91.6937,91.4957,91.6127,2000.0
2013-08-02 10:45:00,101.77,102.0,101.77,101.89,1200.0,91.5947,91.8017,91.5947,91.7027,1200.0
2013-08-02 10:50:00,101.89,101.9,101.79,101.88,2400.0,91.7027,91.7117,91.6127,91.6937,2400.0
2013-08-02 10:55:00,101.8,101.87,101.76,101.8,1100.0,91.6217,91.6847,91.5857,91.6217,1100.0
2013-08-02 11:00:00,101.76,101.8,101.71,101.8,1800.0,91.5857,91.6217,91.5407,91.6217,1800.0
2013-08-02 11:05:00,101.79,102.02,101.76,101.87,3700.0,91.6127,91.8197,91.5857,91.6847,3700.0
2013-08-02 11:10:00,101.87,101.97,101.73,101.83,11100.0,91.6847,91.7747,91.5587,91.6487,11100.0
2013-08-02 11:15:00,101.84,101.98,101.81,101.86,1300.0,91.6577,91.7837,91.6307,91.6757,1300.0
2013-08-02 11:20:00,101.98,102.18,101.98,102.01,2600.0,91.7837,91.9637,91.7837,91.8107,2600.0
2013-08-02 11:25:00,102.02,102.18,101.97,102.01,7400.0,91.8197,91.9637,91.7747,91.8107,7400.0
2013-08-02 11:30:00,102.02,102.02,101.9,101.99,2200.0,91.8197,91.8197,91.7117,91.7927,2200.0
2013-08-02 11:35:00,101.98,102.05,101.94,102.0,5300.0,91.7837,91.8467,91.7477,91.8017,5300.0
2013-08-02 11:40:00,102.0,102.0,101.98,101.98,400.0,91.8017,91.8017,91.7837,91.7837,400.0
2013-08-02 11:45:00,101.97,102.01,101.97,102.01,2000.0,91.7747,91.8107,91.7747,91.8107,2000.0
2013-08-02 11:50:00,102.01,102.1,102.01,102.1,1400.0,91.8107,91.8917,91.8107,91.8917,1400.0
2013-08-02 11:55:00,102.11,102.2,102.11,102.2,1800.0,91.9007,91.9817,91.9007,91.9817,1800.0
2013-08-02 12:00:00,102.23,102.33,102.21,102.22,2800.0,92.0087,92.0987,91.9907,91.9997,2800.0
2013-08-02 12:05:00,102.34,102.34,102.28,102.28,1800.0,92.1077,92.1077,92.0537,92.0537,1800.0
2013-08-02 12:10:00,102.25,102.25,102.17,102.17,1900.0,92.0267,92.0267,91.9547,91.9547,1900.0
2013-08-02 12:15:00,102.18,102.18,102.05,102.05,2400.0,91.9637,91.9637,91.8467,91.8467,2400.0
2013-08-02 12:20:00,102.1,102.11,102.04,102.11,1300.0,91.8917,91.9007,91.8377,91.9007,1300.0
2013-08-02 12:25:00,102.12,102.12,101.97,102.0,3000.0,91.9097,91.9097,91.7747,91.8017,3000.0
2013-08-02 12:30:00,101.98,102.01,101.91,101.94,4100.0,91.7837,91.8107,91.7207,91.7477,4100.0
2013-08-02 12:35:00,101.94,101.99,101.94,101.99,700.0,91.7477,91.7927,91.7477,91.7927,700.0
2013-08-02 12:40:00,101.95,101.99,101.95,101.99,600.0,91.7567,91.7927,91.7567,91.7927,600.0
2013-08-02 12:45:00,102.0,102.0,101.91,101.91,3200.0,91.8017,91.8017,91.7207,91.7207,3200.0
2013-08-02 12:50:00,101.88,101.88,101.88,101.88,100.0,91.6937,91.6937,91.6937,91.6937,100.0
2013-08-02 12:55:00,101.92,101.93,101.89,101.89,300.0,91.7297,91.7387,91.7027,91.7027,300.0
2013-08-02 13:00:00,101.92,101.95,101.88,101.95,2000.0,91.7297,91.7567,91.6937,91.7567,2000.0
2013-08-02 13:05:00,101.91,101.97,101.9,101.97,600.0,91.7207,91.7747,91.7117,91.7747,600.0
2013-08-02 13:10:00,101.98,102.02,101.94,101.94,1600.0,91.7837,91.8197,91.7477,91.7477,1600.0
2013-08-02 13:15:00,102.0,102.0,101.97,102.0,500.0,91.8017,91.8017,91.7747,91.8017,500.0
2013-08-02 13:20:00,102.0,102.05,101.99,102.0,3500.0,91.8017,91.8467,91.7927,91.8017,3500.0
2013-08-02 13:25:00,101.89,102.0,101.89,101.95,1200.0,91.7027,91.8017,91.7027,91.7567,1200.0
2013-08-02 13:30:00,101.86,101.86,101.84,101.84,200.0,91.6757,91.6757,91.6577,91.6577,200.0
2013-08-02 13:35:00,101.89,101.89,101.69,101.71,4800.0,91.7027,91.7027,91.5227,91.5407,4800.0
2013-08-02 13:40:00,101.74,101.75,101.51,101.51,2800.0,91.5677,91.5767,91.3607,91.3607,2800.0
2013-08-02 13:45:00,101.56,101.61,101.49,101.52,3600.0,91.4057,91.4507,91.3427,91.3697,3600.0
2013-08-02 13:50:00,101.49,101.57,101.47,101.47,2100.0,91.3427,91.4147,91.3247,91.3247,2100.0
2013-08-02 13:55:00,101.47,101.47,101.46,101.46,400.0,91.3247,91.3247,91.3157,91.3157,400.0
2013-08-02 14:00:00,101.52,101.7,101.48,101.7,1700.0,91.3697,91.5317,91.3337,91.5317,1700.0
2013-08-02 14:05:00,101.7,101.79,101.68,101.7,1700.0,91.5317,91.6127,91.5137,91.5317,1700.0
2013-08-02 14:10:00,101.67,101.67,101.67,101.67,100.0,91.5047,91.5047,91.5047,91.5047,100.0
2013-08-02 14:15:00,101.71,101.73,101.7,101.7,1400.0,91.5407,91.5587,91.5317,91.5317,1400.0
2013-08-02 14:20:00,101.73,101.81,101.68,101.68,1000.0,91.5587,91.6307,91.5137,91.5137,1000.0
2013-08-02 14:25:00,101.66,101.75,101.66,101.75,800.0,91.4957,91.5767,91.4957,91.5767,800.0
2013-08-02 14:30:00,101.73,101.82,101.73,101.78,5300.0,91.5587,91.6397,91.5587,91.6037,5300.0
2013-08-02 14:35:00,101.73,101.84,101.62,101.83,4500.0,91.5587,91.6577,91.4597,91.6487,4500.0
2013-08-02 14:40:00,101.79,101.86,101.69,101.69,1100.0,91.6127,91.6757,91.5227,91.5227,1100.0
2013-08-02 14:45:00,101.77,101.91,101.74,101.91,7100.0,91.5947,91.7207,91.5677,91.7207,7100.0
2013-08-02 14:50:00,101.88,101.94,101.83,101.85,9300.0,91.6937,91.7477,91.6487,91.6667,9300.0
2013-08-02 14:55:00,101.85,101.9,101.85,101.9,900.0,91.6667,91.7117,91.6667,91.7117,900.0
2013-08-02 15:00:00,101.84,101.84,101.74,101.78,5700.0,91.6577,91.6577,91.5677,91.6037,5700.0
2013-08-02 15:05:00,101.74,101.77,101.74,101.77,1100.0,91.5677,91.5947,91.5677,91.5947,1100.0
2013-08-02 15:10:00,101.78,101.8,101.64,101.64,4100.0,91.6037,91.6217,91.4777,91.4777,4100.0
2013-08-02 15:15:00,101.64,101.66,101.48,101.56,6800.0,91.4777,91.4957,91.3337,91.4057,6800.0
2013-08-02 15:20:00,101.52,101.52,101.52,101.52,100.0,91.3697,91.3697,91.3697,91.3697,100.0
2013-08-02 15:25:00,101.55,101.59,101.54,101.57,800.0,91.3967,91.4327,91.3877,91.4147,800.0
2013-08-02 15:30:00,101.58,101.58,101.41,101.46,3300.0,91.4237,91.4237,91.2707,91.3157,3300.0
2013-08-02 15:35:00,101.5,101.5,101.33,101.37,1900.0,91.3517,91.3517,91.1987,91.2347,1900.0
2013-08-02 15:40:00,101.36,101.36,101.25,101.35,2400.0,91.2257,91.2257,91.1267,91.2167,2400.0
2013-08-02 15:45:00,101.39,101.43,101.27,101.36,4300.0,91.2527,91.2887,91.1447,91.2257,4300.0
2013-08-02 15:50:00,101.35,101.68,101.35,101.37,4200.0,91.2167,91.5137,91.2167,91.2347,4200.0
2013-08-02 15:55:00,101.39,101.41,101.14,101.2,17200.0,91.2527,91.2707,91.0277,91.0817,17200.0
2013-08-05 09:30:00,101.13,101.13,100.42,100.68,2900.0,91.0187,91.0187,90.3797,90.6137,2900.0
2013-08-05 09:35:00,100.43,100.43,100.02,100.02,2400.0,90.3887,90.3887,90.0197,90.0197,2400.0
2013-08-05 09:40:00,100.01,100.28,99.82,100.16,3900.0,90.0107,90.2537,89.8397,90.1457,3900.0
2013-08-05 09:45:00,100.16,100.16,99.94,99.94,200.0,90.1457,90.1457,89.9477,89.9477,200.0
2013-08-05 09:50:00,99.95,100.34,99.95,100.02,7000.0,89.9567,90.3077,89.9567,90.0197,7000.0
2013-08-05 09:55:00,100.2,100.23,99.92,99.92,4700.0,90.1817,90.2087,89.9297,89.9297,4700.0
2013-08-05 10:00:00,100.06,100.08,99.88,99.92,2000.0,90.0557,90.0737,89.8937,89.9297,2000.0
2013-08-05 10:05:00,99.98,100.24,99.87,99.87,4800.0,89.9837,90.2177,89.8847,89.8847,4800.0
2013-08-05 10:10:00,99.98,99.98,99.81,99.81,700.0,89.9837,89.9837,89.8307,89.8307,700.0
2013-08-05 10:15:00,99.95,100.1,99.89,99.98,8500.0,89.9567,90.0917,89.9027,89.9837,8500.0
2013-08-05 10:20:00,99.87,99.96,99.87,99.9,3100.0,89.8847,89.9657,89.8847,89.9117,3100.0
2013-08-05 10:25:00,99.84,99.94,99.84,99.94,2300.0,89.8577,89.9477,89.8577,89.9477,2300.0
2013-08-05 10:30:00,99.94,100.44,99.89,100.36,7300.0,89.9477,90.3977,89.9027,90.3257,7300.0
2013-08-05 10:35:00,100.35,100.44,100.32,100.32,300.0,90.3167,90.3977,90.2897,90.2897,300.0
2013-08-05 10:40:00,100.39,100.91,100.39,100.86,2500.0,90.3527,90.8207,90.3527,90.7757,2500.0
2013-08-05 10:45:00,100.84,100.84,100.5,100.5,2000.0,90.7577,90.7577,90.4517,90.4517,2000.0
2013-08-05 10:50:00,100.62,100.62,100.51,100.58,1300.0,90.5597,90.5597,90.4607,90.5237,1300.0
2013-08-05 10:55:00,100.67,100.67,100.67,100.67,100.0,90.6047,90.6047,90.6047,90.6047,100.0
2013-08-05 11:00:00,100.81,100.81,100.7,100.7,200.0,90.7307,90.7307,90.6317,90.6317,200.0
2013-08-05 11:05:00,100.86,100.86,100.69,100.77,400.0,90.7757,90.7757,90.6227,90.6947,400.0
2013-08-05 11:10:00,100.74,100.74,100.65,100.72,1300.0,90.6677,90.6677,90.5867,90.6497,1300.0
2013-08-05 11:15:00,100.75,100.85,100.75,100.85,800.0,90.6767,90.7667,90.6767,90.7667,800.0
2013-08-05 11:20:00,100.7,100.8,100.7,100.8,200.0,90.6317,90.7217,90.6317,90.7217,200.0
2013-08-05 11:25:00,100.83,100.88,100.65,100.88,2100.0,90.7487,90.7937,90.5867,90.7937,2100.0
2013-08-05 11:30:00,100.93,101.0,100.82,101.0,1400.0,90.8387,90.9017,90.7397,90.9017,1400.0
2013-08-05 11:35:00,100.99,100.99,100.94,100.94,200.0,90.8927,90.8927,90.8477,90.8477,200.0
2013-08-05 11:40:00,101.0,101.0,100.88,100.88,1600.0,90.9017,90.9017,90.7937,90.7937,1600.0
2013-08-05 11:45:00,100.9,100.9,100.77,100.84,2100.0,90.8117,90.8117,90.6947,90.7577,2100.0
2013-08-05 11:50:00,100.88,100.94,100.84,100.89,1800.0,90.7937,90.8477,90.7577,90.8027,1800.0
2013-08-05 11:55:00,100.86,100.91,100.82,100.91,800.0,90.7757,90.8207,90.7397,90.8207,800.0
2013-08-05 12:00:00,100.91,100.93,100.88,100.93,1500.0,90.8207,90.8387,90.7937,90.8387,1500.0
2013-08-05 12:05:00,100.87,100.87,100.73,100.76,2000.0,90.7847,90.7847,90.6587,90.6857,2000.0
2013-08-05 12:10:00,100.82,101.0,100.79,101.0,1600.0,90.7397,90.9017,90.7127,90.9017,1600.0
2013-08-05 12:15:00,101.0,101.04,100.96,100.96,3100.0,90.9017,90.9377,90.8657,90.8657,3100.0
2013-08-05 12:20:00,100.93,100.93,100.86,100.86,700.0,90.8387,90.8387,90.7757,90.7757,700.0
2013-08-05 12:25:00,100.85,100.85,100.78,100.78,300.0,90.7667,90.7667,90.7037,90.7037,300.0
2013-08-05 12:30:00,100.74,100.75,100.67,100.71,700.0,90.6677,90.6767,90.6047,90.6407,700.0
2013-08-05 12:35:00,100.66,100.66,100.65,100.66,800.0,90.5957,90.5957,90.5867,90.5957,800.0
2013-08-05 12:40:00,100.68,100.69,100.65,100.65,800.0,90.6137,90.6227,90.5867,90.5867,800.0
2013-08-05 12:45:00,100.66,100.72,100.61,100.61,1300.0,90.5957,90.6497,90.5507,90.5507,1300.0
2013-08-05 12:50:00,100.61,100.61,100.61,100.61,0.0,90.5507,90.5507,90.5507,90.5507,0.0
2013-08-05 12:55:00,100.62,100.63,100.62,100.63,200.0,90.5597,90.5687,90.5597,90.5687,200.0
2013-08-05 13:00:00,100.71,100.71,100.67,100.67,300.0,90.6407,90.6407,90.6047,90.6047,300.0
2013-08-05 13:05:00,100.62,100.68,100.44,100.46,1600.0,90.5597,90.6137,90.3977,90.4157,1600.0
2013-08-05 13:10:00,100.45,100.45,100.37,100.45,800.0,90.4067,90.4067,90.3347,90.4067,800.0
2013-08-05 13:15:00,100.44,100.49,100.44,100.49,200.0,90.3977,90.4427,90.3977,90.4427,200.0
2013-08-05 13:20:00,100.52,100.59,100.52,100.54,2200.0,90.4697,90.5327,90.4697,90.4877,2200.0
2013-08-05 13:25:00,100.56,100.64,100.49,100.49,600.0,90.5057,90.5777,90.4427,90.4427,600.0
2013-08-05 13:30:00,100.55,100.55,100.45,100.54,1700.0,90.4967,90.4967,90.4067,90.4877,1700.0
2013-08-05 13:35:00,100.54,100.54,100.54,100.54,300.0,90.4877,90.4877,90.4877,90.4877,300.0
2013-08-05 13:40:00,100.51,100.6,100.5,100.55,1900.0,90.4607,90.5417,90.4517,90.4967,1900.0
2013-08-05 13:45:00,100.59,100.59,100.59,100.59,300.0,90.5327,90.5327,90.5327,90.5327,300.0
2013-08-05 13:50:00,100.6,100.64,100.58,100.58,1200.0,90.5417,90.5777,90.5237,90.5237,1200.0
2013-08-05 13:55:00,100.67,100.74,100.67,100.7,700.0,90.6047,90.6677,90.6047,90.6317,700.0
2013-08-05 14:00:00,100.67,100.73,100.59,100.73,2100.0,90.6047,90.6587,90.5327,90.6587,2100.0
2013-08-05 14:05:00,100.73,100.8,100.61,100.67,3700.0,90.6587,90.7217,90.5507,90.6047,3700.0
2013-08-05 14:10:00,100.64,100.85,100.62,100.84,8100.0,90.5777,90.7667,90.5597,90.7577,8100.0
2013-08-05 14:15:00,100.8,100.86,100.8,100.86,900.0,90.7217,90.7757,90.7217,90.7757,900.0
2013-08-05 14:20:00,100.84,100.84,100.73,100.79,1500.0,90.7577,90.7577,90.6587,90.7127,1500.0
2013-08-05 14:25:00,100.79,100.92,100.76,100.87,1600.0,90.7127,90.8297,90.6857,90.7847,1600.0
2013-08-05 14:30:00,100.9,100.92,100.83,100.85,1800.0,90.8117,90.8297,90.7487,90.7667,1800.0
2013-08-05 14:35:00,100.84,100.84,100.62,100.63,1600.0,90.7577,90.7577,90.5597,90.5687,1600.0
2013-08-05 14:40:00,100.76,100.8,100.76,100.77,500.0,90.6857,90.7217,90.6857,90.6947,500.0
2013-08-05 14:45:00,100.79,100.83,100.74,100.79,600.0,90.7127,90.7487,90.6677,90.7127,600.0
2013-08-05 14:50:00,100.73,100.76,100.63,100.63,2500.0,90.6587,90.6857,90.5687,90.5687,2500.0
2013-08-05 14:55:00,100.63,100.81,100.63,100.7,3300.0,90.5687,90.7307,90.5687,90.6317,3300.0
2013-08-05 15:00:00,100.74,100.77,100.71,100.77,1300.0,90.6677,90.6947,90.6407,90.6947,1300.0
2013-08-05 15:05:00,100.8,100.84,100.76,100.78,2200.0,90.7217,90.7577,90.6857,90.7037,2200.0
2013-08-05 15:10:00,100.81,100.85,100.81,100.85,1200.0,90.7307,90.7667,90.7307,90.7667,1200.0
2013-08-05 15:15:00,100.83,100.89,100.82,100.83,5900.0,90.7487,90.8027,90.7397,90.7487,5900.0
2013-08-05 15:20:00,100.75,100.76,100.73,100.76,900.0,90.6767,90.6857,90.6587,90.6857,900.0
2013-08-05 15:25:00,100.81,100.81,100.75,100.8,2200.0,90.7307,90.7307,90.6767,90.7217,2200.0
2013-08-05 15:30:00,100.81,100.86,100.78,100.82,4700.0,90.7307,90.7757,90.7037,90.7397,4700.0
2013-08-05 15:35:00,100.83,100.85,100.78,100.78,2500.0,90.7487,90.7667,90.7037,90.7037,2500.0
2013-08-05 15:40:00,100.78,100.82,100.75,100.78,4300.0,90.7037,90.7397,90.6767,90.7037,4300.0
2013-08-05 15:45:00,100.8,100.88,100.69,100.73,20100.0,90.7217,90.7937,90.6227,90.6587,20100.0
2013-08-05 15:50:00,100.77,100.81,100.64,100.65,15200.0,90.6947,90.7307,90.5777,90.5867,15200.0
2013-08-05 15:55:00,100.67,100.78,100.62,100.75,24600.0,90.6047,90.7037,90.5597,90.6767,24600.0
2013-08-06 09:30:00,99.45,99.45,99.45,99.45,100.0,89.5067,89.5067,89.5067,89.5067,100.0
2013-08-06 09:35:00,100.2,100.2,100.07,100.07,3100.0,90.1817,90.1817,90.0647,90.0647,3100.0
2013-08-06 09:40:00,100.0,100.18,100.0,100.02,500.0,90.0017,90.1637,90.0017,90.0197,500.0
2013-08-06 09:45:00,100.01,100.09,99.97,100.09,2200.0,90.0107,90.0827,89.9747,90.0827,2200.0
2013-08-06 09:50:00,100.09,100.09,99.7,99.7,2400.0,90.0827,90.0827,89.7317,89.7317,2400.0
2013-08-06 09:55:00,99.68,99.96,99.63,99.96,1200.0,89.7137,89.9657,89.6687,89.9657,1200.0
2013-08-06 10:00:00,99.8,100.02,99.8,99.92,2400.0,89.8217,90.0197,89.8217,89.9297,2400.0
2013-08-06 10:05:00,99.9,99.97,99.67,99.97,3600.0,89.9117,89.9747,89.7047,89.9747,3600.0
2013-08-06 10:10:00,99.98,100.03,99.98,100.03,400.0,89.9837,90.0287,89.9837,90.0287,400.0
2013-08-06 10:15:00,100.01,100.12,99.92,100.0,3700.0,90.0107,90.1097,89.9297,90.0017,3700.0
2013-08-06 10:20:00,100.0,100.0,99.9,99.9,3000.0,90.0017,90.0017,89.9117,89.9117,3000.0
2013-08-06 10:25:00,99.82,99.82,99.71,99.73,1700.0,89.8397,89.8397,89.7407,89.7587,1700.0
2013-08-06 10:30:00,99.59,99.59,99.57,99.57,700.0,89.6327,89.6327,89.6147,89.6147,700.0
2013-08-06 10:35:00,99.5,99.5,99.49,99.49,600.0,89.5517,89.5517,89.5427,89.5427,600.0
2013-08-06 10:40:00,99.44,99.55,99.44,99.55,400.0,89.4977,89.5967,89.4977,89.5967,400.0
2013-08-06 10:45:00,99.49,99.51,99.47,99.47,400.0,89.5427,89.5607,89.5247,89.5247,400.0
2013-08-06 10:50:00,99.43,99.44,99.19,99.23,1400.0,89.4887,89.4977,89.2727,89.3087,1400.0
2013-08-06 10:55:00,99.23,99.24,99.08,99.13,1600.0,89.3087,89.3177,89.1737,89.2187,1600.0
2013-08-06 11:00:00,99.08,99.08,99.08,99.08,200.0,89.1737,89.1737,89.1737,89.1737,200.0
2013-08-06 11:05:00,99.01,99.01,98.95,99.0,1300.0,89.1107,89.1107,89.0567,89.1017,1300.0
2013-08-06 11:10:00,98.97,99.06,98.97,99.0,2800.0,89.0747,89.1557,89.0747,89.1017,2800.0
2013-08-06 11:15:00,99.01,99.06,99.01,99.06,1400.0,89.1107,89.1557,89.1107,89.1557,1400.0
2013-08-06 11:20:00,99.06,99.13,99.05,99.09,1200.0,89.1557,89.2187,89.1467,89.1827,1200.0
2013-08-06 11:25:00,99.11,99.23,99.11,99.13,2000.0,89.2007,89.3087,89.2007,89.2187,2000.0
2013-08-06 11:30:00,99.12,99.12,99.08,99.08,700.0,89.2097,89.2097,89.1737,89.1737,700.0
2013-08-06 11:35:00,99.01,99.06,98.97,99.01,2300.0,89.1107,89.1557,89.0747,89.1107,2300.0
2013-08-06 11:40:00,99.0,99.06,98.97,99.06,2600.0,89.1017,89.1557,89.0747,89.1557,2600.0
2013-08-06 11:45:00,99.04,99.08,98.96,99.08,4400.0,89.1377,89.1737,89.0657,89.1737,4400.0
2013-08-06 11:50:00,99.07,99.14,99.07,99.1,600.0,89.1647,89.2277,89.1647,89.1917,600.0
2013-08-06 11:55:00,99.14,99.19,99.08,99.17,4200.0,89.2277,89.2727,89.1737,89.2547,4200.0
2013-08-06 12:00:00,99.18,99.32,99.18,99.32,2200.0,89.2637,89.3897,89.2637,89.3897,2200.0
2013-08-06 12:05:00,99.27,99.28,99.17,99.21,1700.0,89.3447,89.3537,89.2547,89.2907,1700.0
2013-08-06 12:10:00,99.21,99.25,99.15,99.15,1500.0,89.2907,89.3267,89.2367,89.2367,1500.0
2013-08-06 12:15:00,99.19,99.19,99.13,99.14,900.0,89.2727,89.2727,89.2187,89.2277,900.0
2013-08-06 12:20:00,99.12,99.24,99.07,99.24,2100.0,89.2097,89.3177,89.1647,89.3177,2100.0
2013-08-06 12:25:00,99.26,99.31,99.2,99.28,8300.0,89.3357,89.3807,89.2817,89.3537,8300.0
2013-08-06 12:30:00,99.27,99.27,99.19,99.26,1200.0,89.3447,89.3447,89.2727,89.3357,1200.0
2013-08-06 12:35:00,99.25,99.25,99.17,99.17,300.0,89.3267,89.3267,89.2547,89.2547,300.0
2013-08-06 12:40:00,99.16,99.27,99.1,99.24,3800.0,89.2457,89.3447,89.1917,89.3177,3800.0
2013-08-06 12:45:00,99.26,99.26,99.13,99.13,1400.0,89.3357,89.3357,89.2187,89.2187,1400.0
2013-08-06 12:50:00,99.16,99.24,99.16,99.16,500.0,89.2457,89.3177,89.2457,89.2457,500.0
2013-08-06 12:55:00,99.23,99.28,99.2,99.24,18600.0,89.3087,89.3537,89.2817,89.3177,18600.0
2013-08-06 13:00:00,99.16,99.29,99.16,99.25,4700.0,89.2457,89.3627,89.2457,89.3267,4700.0
2013-08-06 13:05:00,99.26,99.33,99.25,99.33,1000.0,89.3357,89.3987,89.3267,89.3987,1000.0
2013-08-06 13:10:00,99.34,99.38,99.3,99.38,1100.0,89.4077,89.4437,89.3717,89.4437,1100.0
2013-08-06 13:15:00,99.28,99.36,99.28,99.36,200.0,89.3537,89.4257,89.3537,89.4257,200.0
2013-08-06 13:20:00,99.35,99.38,99.35,99.38,500.0,89.4167,89.4437,89.4167,89.4437,500.0
2013-08-06 13:25:00,99.36,99.51,99.3,99.51,1100.0,89.4257,89.5607,89.3717,89.5607,1100.0
2013-08-06 13:30:00,99.51,99.52,99.46,99.47,900.0,89.5607,89.5697,89.5157,89.5247,900.0
2013-08-06 13:35:00,99.4,99.4,99.35,99.35,200.0,89.4617,89.4617,89.4167,89.4167,200.0
2013-08-06 13:40:00,99.37,99.4,99.33,99.38,600.0,89.4347,89.4617,89.3987,89.4437,600.0
2013-08-06 13:45:00,99.32,99.32,99.32,99.32,400.0,89.3897,89.3897,89.3897,89.3897,400.0
2013-08-06 13:50:00,99.3,99.38,99.23,99.26,3300.0,89.3717,89.4437,89.3087,89.3357,3300.0
2013-08-06 13:55:00,99.26,99.38,99.25,99.38,2500.0,89.3357,89.4437,89.3267,89.4437,2500.0
2013-08-06 14:00:00,99.33,99.35,99.31,99.35,2000.0,89.3987,89.4167,89.3807,89.4167,2000.0
2013-08-06 14:05:00,99.36,99.43,99.36,99.39,1500.0,89.4257,89.4887,89.4257,89.4527,1500.0
2013-08-06 14:10:00,99.35,99.39,99.3,99.35,4400.0,89.4167,89.4527,89.3717,89.4167,4400.0
2013-08-06 14:15:00,99.34,99.34,99.27,99.27,700.0,89.4077,89.4077,89.3447,89.3447,700.0
2013-08-06 14:20:00,99.27,99.27,99.16,99.22,2000.0,89.3447,89.3447,89.2457,89.2997,2000.0
2013-08-06 14:25:00,99.25,99.31,99.25,99.28,4100.0,89.3267,89.3807,89.3267,89.3537,4100.0
2013-08-06 14:30:00,99.26,99.36,99.21,99.24,9100.0,89.3357,89.4257,89.2907,89.3177,9100.0
2013-08-06 14:35:00,99.24,99.27,99.22,99.27,4100.0,89.3177,89.3447,89.2997,89.3447,4100.0
2013-08-06 14:40:00,99.26,99.34,99.25,99.34,3300.0,89.3357,89.4077,89.3267,89.4077,3300.0
2013-08-06 14:45:00,99.3,99.34,99.24,99.28,2700.0,89.3717,89.4077,89.3177,89.3537,2700.0
2013-08-06 14:50:00,99.3,99.4,99.3,99.4,3300.0,89.3717,89.4617,89.3717,89.4617,3300.0
2013-08-06 14:55:00,99.41,99.42,99.38,99.38,2400.0,89.4707,89.4797,89.4437,89.4437,2400.0
2013-08-06 15:00:00,99.41,99.44,99.29,99.3,2900.0,89.4707,89.4977,89.3627,89.3717,2900.0
2013-08-06 15:05:00,99.31,99.32,99.24,99.24,4100.0,89.3807,89.3897,89.3177,89.3177,4100.0
2013-08-06 15:10:00,99.24,99.24,99.21,99.23,1200.0,89.3177,89.3177,89.2907,89.3087,1200.0
2013-08-06 15:15:00,99.22,99.26,99.2,99.26,2700.0,89.2997,89.3357,89.2817,89.3357,2700.0
2013-08-06 15:20:00,99.32,99.37,99.27,99.27,3200.0,89.3897,89.4347,89.3447,89.3447,3200.0
2013-08-06 15:25:00,99.34,99.34,99.3,99.31,2200.0,89.4077,89.4077,89.3717,89.3807,2200.0
2013-08-06 15:30:00,99.31,99.37,99.25,99.25,3600.0,89.3807,89.4347,89.3267,89.3267,3600.0
2013-08-06 15:35:00,99.29,99.32,99.2,99.26,2300.0,89.3627,89.3897,89.2817,89.3357,2300.0
2013-08-06 15:40:00,99.28,99.33,99.26,99.3,2200.0,89.3537,89.3987,89.3357,89.3717,2200.0
2013-08-06 15:45:00,99.34,99.36,99.26,99.33,4200.0,89.4077,89.4257,89.3357,89.3987,4200.0
2013-08-06 15:50:00,99.31,99.32,99.23,99.28,7200.0,89.3807,89.3897,89.3087,89.3537,7200.0
2013-08-06 15:55:00,99.28,99.36,99.26,99.34,8200.0,89.3537,89.4257,89.3357,89.4077,8200.0
2013-08-07 09:30:00,99.0,99.28,98.92,98.92,3500.0,89.1017,89.3537,89.0297,89.0297,3500.0
2013-08-07 09:35:00,99.0,99.0,98.68,98.8,1900.0,89.1017,89.1017,88.8136,88.9216,1900.0
2013-08-07 09:40:00,98.71,99.15,98.71,99.0,6500.0,88.8406,89.2367,88.8406,89.1017,6500.0
2013-08-07 09:45:00,99.0,99.15,99.0,99.15,1300.0,89.1017,89.2367,89.1017,89.2367,1300.0
2013-08-07 09:50:00,99.15,99.19,98.98,99.01,6000.0,89.2367,89.2727,89.0837,89.1107,6000.0
2013-08-07 09:55:00,99.01,99.03,98.85,98.95,7200.0,89.1107,89.1287,88.9666,89.0567,7200.0
2013-08-07 10:00:00,98.95,99.06,98.88,99.05,5700.0,89.0567,89.1557,88.9936,89.1467,5700.0
2013-08-07 10:05:00,99.01,99.16,98.97,99.13,3200.0,89.1107,89.2457,89.0747,89.2187,3200.0
2013-08-07 10:10:00,99.19,99.19,98.93,98.95,9300.0,89.2727,89.2727,89.0387,89.0567,9300.0
2013-08-07 10:15:00,98.95,99.12,98.95,99.11,4400.0,89.0567,89.2097,89.0567,89.2007,4400.0
2013-08-07 10:20:00,99.0,99.27,98.89,99.27,7300.0,89.1017,89.3447,89.0027,89.3447,7300.0
2013-08-07 10:25:00,99.11,99.45,99.11,99.4,5200.0,89.2007,89.5067,89.2007,89.4617,5200.0
2013-08-07 10:30:00,99.4,99.47,99.36,99.37,8800.0,89.4617,89.5247,89.4257,89.4347,8800.0
2013-08-07 10:35:00,99.37,99.37,99.2,99.2,1400.0,89.4347,89.4347,89.2817,89.2817,1400.0
2013-08-07 10:40:00,99.16,99.56,99.16,99.56,2400.0,89.2457,89.6057,89.2457,89.6057,2400.0
2013-08-07 10:45:00,99.58,99.63,99.37,99.37,1700.0,89.6237,89.6687,89.4347,89.4347,1700.0
2013-08-07 10:50:00,99.34,99.38,99.03,99.12,10100.0,89.4077,89.4437,89.1287,89.2097,10100.0
2013-08-07 10:55:00,99.13,99.29,98.87,99.14,15400.0,89.2187,89.3627,88.9846,89.2277,15400.0
2013-08-07 11:00:00,99.03,99.2,98.93,99.2,4200.0,89.1287,89.2817,89.0387,89.2817,4200.0
2013-08-07 11:05:00,99.18,99.18,98.95,99.03,6100.0,89.2637,89.2637,89.0567,89.1287,6100.0
2013-08-07 11:10:00,98.95,99.07,98.81,99.06,14600.0,89.0567,89.1647,88.9306,89.1557,14600.0
2013-08-07 11:15:00,99.06,99.06,98.88,99.0,17200.0,89.1557,89.1557,88.9936,89.1017,17200.0
2013-08-07 11:20:00,98.85,98.95,98.85,98.95,1800.0,88.9666,89.0567,88.9666,89.0567,1800.0
2013-08-07 11:25:00,98.89,98.89,98.59,98.67,3300.0,89.0027,89.0027,88.7326,88.8046,3300.0
2013-08-07 11:30:00,98.65,98.78,98.65,98.78,1000.0,88.7866,88.9036,88.7866,88.9036,1000.0
2013-08-07 11:35:00,98.68,98.72,98.5,98.5,900.0,88.8136,88.8496,88.6516,88.6516,900.0
2013-08-07 11:40:00,98.52,98.67,98.52,98.59,3000.0,88.6696,88.8046,88.6696,88.7326,3000.0
2013-08-07 11:45:00,98.5,98.54,98.37,98.42,6500.0,88.6516,88.6876,88.5346,88.5796,6500.0
2013-08-07 11:50:00,98.53,98.69,98.53,98.65,2300.0,88.6786,88.8226,88.6786,88.7866,2300.0
2013-08-07 11:55:00,98.65,98.84,98.54,98.7,3300.0,88.7866,88.9576,88.6876,88.8316,3300.0
2013-08-07 12:00:00,98.71,98.71,98.52,98.59,900.0,88.8406,88.8406,88.6696,88.7326,900.0
2013-08-07 12:05:00,98.5,98.65,98.35,98.65,2600.0,88.6516,88.7866,88.5166,88.7866,2600.0
2013-08-07 12:10:00,98.62,98.62,98.5,98.57,1300.0,88.7596,88.7596,88.6516,88.7146,1300.0
2013-08-07 12:15:00,98.52,98.58,98.41,98.58,2000.0,88.6696,88.7236,88.5706,88.7236,2000.0
2013-08-07 12:20:00,98.74,98.81,98.62,98.68,2400.0,88.8676,88.9306,88.7596,88.8136,2400.0
2013-08-07 12:25:00,98.69,98.69,98.57,98.57,800.0,88.8226,88.8226,88.7146,88.7146,800.0
2013-08-07 12:30:00,98.64,98.72,98.59,98.7,1600.0,88.7776,88.8496,88.7326,88.8316,1600.0
2013-08-07 12:35:00,98.76,98.81,98.7,98.81,1000.0,88.8856,88.9306,88.8316,88.9306,1000.0
2013-08-07 12:40:00,98.79,98.85,98.59,98.85,4400.0,88.9126,88.9666,88.7326,88.9666,4400.0
2013-08-07 12:45:00,98.86,99.0,98.62,98.95,26700.0,88.9756,89.1017,88.7596,89.0567,26700.0
2013-08-07 12:50:00,98.95,98.95,98.92,98.92,800.0,89.0567,89.0567,89.0297,89.0297,800.0
2013-08-07 12:55:00,98.89,98.9,98.77,98.84,600.0,89.0027,89.0117,88.8946,88.9576,600.0
2013-08-07 13:00:00,98.82,99.0,98.78,99.0,3100.0,88.9396,89.1017,88.9036,89.1017,3100.0
2013-08-07 13:05:00,99.0,99.0,99.0,99.0,0.0,89.1017,89.1017,89.1017,89.1017,0.0
2013-08-07 13:10:00,98.98,99.03,98.98,99.01,700.0,89.0837,89.1287,89.0837,89.1107,700.0
2013-08-07 13:15:00,98.97,99.03,98.97,99.03,500.0,89.0747,89.1287,89.0747,89.1287,500.0
2013-08-07 13:20:00,98.98,98.98,98.95,98.95,200.0,89.0837,89.0837,89.0567,89.0567,200.0
2013-08-07 13:25:00,98.99,99.08,98.95,98.99,3200.0,89.0927,89.1737,89.0567,89.0927,3200.0
2013-08-07 13:30:00,98.95,98.99,98.95,98.99,900.0,89.0567,89.0927,89.0567,89.0927,900.0
2013-08-07 13:35:00,98.97,98.97,98.76,98.91,2100.0,89.0747,89.0747,88.8856,89.0207,2100.0
2013-08-07 13:40:00,98.88,98.88,98.76,98.76,500.0,88.9936,88.9936,88.8856,88.8856,500.0
2013-08-07 13:45:00,98.77,98.82,98.67,98.67,500.0,88.8946,88.9396,88.8046,88.8046,500.0
2013-08-07 13:50:00,98.75,98.76,98.51,98.62,4800.0,88.8766,88.8856,88.6606,88.7596,4800.0
2013-08-07 13:55:00,98.57,98.72,98.49,98.72,5500.0,88.7146,88.8496,88.6426,88.8496,5500.0
2013-08-07 14:00:00,98.67,98.79,98.67,98.7,1400.0,88.8046,88.9126,88.8046,88.8316,1400.0
2013-08-07 14:05:00,98.67,98.67,98.5,98.5,2200.0,88.8046,88.8046,88.6516,88.6516,2200.0
2013-08-07 14:10:00,98.5,98.5,98.34,98.38,2400.0,88.6516,88.6516,88.5076,88.5436,2400.0
2013-08-07 14:15:00,98.37,98.41,98.27,98.39,4200.0,88.5346,88.5706,88.4446,88.5526,4200.0
2013-08-07 14:20:00,98.46,98.46,98.28,98.33,1600.0,88.6156,88.6156,88.4536,88.4986,1600.0
2013-08-07 14:25:00,98.33,98.38,98.32,98.35,2300.0,88.4986,88.5436,88.4896,88.5166,2300.0
2013-08-07 14:30:00,98.38,98.51,98.37,98.49,5900.0,88.5436,88.6606,88.5346,88.6426,5900.0
2013-08-07 14:35:00,98.39,98.42,98.26,98.26,900.0,88.5526,88.5796,88.4356,88.4356,900.0
2013-08-07 14:40:00,98.31,98.39,98.27,98.36,2200.0,88.4806,88.5526,88.4446,88.5256,2200.0
2013-08-07 14:45:00,98.29,98.47,98.24,98.43,6000.0,88.4626,88.6246,88.4176,88.5886,6000.0
2013-08-07 14:50:00,98.45,98.49,98.43,98.49,2100.0,88.6066,88.6426,88.5886,88.6426,2100.0
2013-08-07 14:55:00,98.45,98.64,98.45,98.63,3000.0,88.6066,88.7776,88.6066,88.7686,3000.0
2013-08-07 15:00:00,98.61,98.74,98.58,98.68,1200.0,88.7506,88.8676,88.7236,88.8136,1200.0
2013-08-07 15:05:00,98.7,98.72,98.68,98.7,2600.0,88.8316,88.8496,88.8136,88.8316,2600.0
2013-08-07 15:10:00,98.7,98.83,98.7,98.8,2000.0,88.8316,88.9486,88.8316,88.9216,2000.0
2013-08-07 15:15:00,98.79,98.79,98.64,98.67,2700.0,88.9126,88.9126,88.7776,88.8046,2700.0
2013-08-07 15:20:00,98.66,98.66,98.48,98.56,4200.0,88.7956,88.7956,88.6336,88.7056,4200.0
2013-08-07 15:25:00,98.56,98.58,98.51,98.56,2700.0,88.7056,88.7236,88.6606,88.7056,2700.0
2013-08-07 15:30:00,98.57,98.71,98.55,98.71,3500.0,88.7146,88.8406,88.6966,88.8406,3500.0
2013-08-07 15:35:00,98.62,98.75,98.6,98.7,3800.0,88.7596,88.8766,88.7416,88.8316,3800.0
2013-08-07 15:40:00,98.67,98.82,98.55,98.72,5100.0,88.8046,88.9396,88.6966,88.8496,5100.0
2013-08-07 15:45:00,98.73,99.04,98.72,98.81,6500.0,88.8586,89.1377,88.8496,88.9306,6500.0
2013-08-07 15:50:00,98.86,98.86,98.69,98.83,9200.0,88.9756,88.9756,88.8226,88.9486,9200.0
2013-08-07 15:55:00,98.84,98.88,98.67,98.84,22800.0,88.9576,88.9936,88.8046,88.9576,22800.0
2013-08-08 09:30:00,99.97,100.0,99.97,100.0,600.0,89.9747,90.0017,89.9747,90.0017,600.0
2013-08-08 09:35:00,99.7,100.0,99.7,100.0,12100.0,89.7317,90.0017,89.7317,90.0017,12100.0
2013-08-08 09:40:00,99.96,99.96,99.72,99.72,1700.0,89.9657,89.9657,89.7497,89.7497,1700.0
2013-08-08 09:45:00,99.66,99.66,99.39,99.47,2800.0,89.6957,89.6957,89.4527,89.5247,2800.0
2013-08-08 09:50:00,99.34,99.34,99.22,99.3,300.0,89.4077,89.4077,89.2997,89.3717,300.0
2013-08-08 09:55:00,99.4,99.76,99.34,99.76,3200.0,89.4617,89.7857,89.4077,89.7857,3200.0
2013-08-08 10:00:00,99.8,100.04,99.8,99.91,1700.0,89.8217,90.0377,89.8217,89.9207,1700.0
2013-08-08 10:05:00,99.93,99.98,99.61,99.7,3500.0,89.9387,89.9837,89.6507,89.7317,3500.0
2013-08-08 10:10:00,99.74,99.74,99.7,99.73,600.0,89.7677,89.7677,89.7317,89.7587,600.0
2013-08-08 10:15:00,99.78,100.17,99.78,100.1,2300.0,89.8037,90.1547,89.8037,90.0917,2300.0
2013-08-08 10:20:00,100.17,100.29,99.97,100.07,4500.0,90.1547,90.2627,89.9747,90.0647,4500.0
2013-08-08 10:25:00,99.93,100.0,99.84,99.98,7400.0,89.9387,90.0017,89.8577,89.9837,7400.0
2013-08-08 10:30:00,99.97,99.97,99.92,99.92,300.0,89.9747,89.9747,89.9297,89.9297,300.0
2013-08-08 10:35:00,99.79,99.84,99.64,99.82,7700.0,89.8127,89.8577,89.6777,89.8397,7700.0
2013-08-08 10:40:00,99.77,99.84,99.7,99.73,4500.0,89.7947,89.8577,89.7317,89.7587,4500.0
2013-08-08 10:45:00,99.7,99.77,99.65,99.77,1900.0,89.7317,89.7947,89.6867,89.7947,1900.0
2013-08-08 10:50:00,99.74,99.99,99.74,99.99,1200.0,89.7677,89.9927,89.7677,89.9927,1200.0
2013-08-08 10:55:00,99.97,100.23,99.97,100.17,2000.0,89.9747,90.2087,89.9747,90.1547,2000.0
2013-08-08 11:00:00,100.17,100.19,99.91,99.92,5600.0,90.1547,90.1727,89.9207,89.9297,5600.0
2013-08-08 11:05:00,99.92,99.92,99.92,99.92,0.0,89.9297,89.9297,89.9297,89.9297,0.0
2013-08-08 11:10:00,99.97,99.97,99.97,99.97,100.0,89.9747,89.9747,89.9747,89.9747,100.0
2013-08-08 11:15:00,99.97,99.97,99.94,99.97,300.0,89.9747,89.9747,89.9477,89.9747,300.0
2013-08-08 11:20:00,99.97,100.01,99.85,99.85,4300.0,89.9747,90.0107,89.8667,89.8667,4300.0
2013-08-08 11:25:00,99.88,99.88,99.63,99.71,24300.0,89.8937,89.8937,89.6687,89.7407,24300.0
2013-08-08 11:30:00,99.74,99.74,99.36,99.46,20300.0,89.7677,89.7677,89.4257,89.5157,20300.0
2013-08-08 11:35:00,99.7,99.77,99.66,99.66,900.0,89.7317,89.7947,89.6957,89.6957,900.0
2013-08-08 11:40:00,99.66,99.7,99.56,99.6,3200.0,89.6957,89.7317,89.6057,89.6417,3200.0
2013-08-08 11:45:00,99.58,99.59,99.21,99.24,5800.0,89.6237,89.6327,89.2907,89.3177,5800.0
2013-08-08 11:50:00,99.29,99.42,99.26,99.33,1200.0,89.3627,89.4797,89.3357,89.3987,1200.0
2013-08-08 11:55:00,99.35,99.35,99.28,99.31,800.0,89.4167,89.4167,89.3537,89.3807,800.0
2013-08-08 12:00:00,99.34,99.4,99.13,99.36,9900.0,89.4077,89.4617,89.2187,89.4257,9900.0
2013-08-08 12:05:00,99.3,99.44,99.3,99.44,1700.0,89.3717,89.4977,89.3717,89.4977,1700.0
2013-08-08 12:10:00,99.3,99.38,99.27,99.38,1500.0,89.3717,89.4437,89.3447,89.4437,1500.0
2013-08-08 12:15:00,99.33,99.62,99.33,99.54,7400.0,89.3987,89.6597,89.3987,89.5877,7400.0
2013-08-08 12:20:00,99.52,99.66,99.32,99.43,29200.0,89.5697,89.6957,89.3897,89.4887,29200.0
2013-08-08 12:25:00,99.41,99.61,99.38,99.54,4400.0,89.4707,89.6507,89.4437,89.5877,4400.0
2013-08-08 12:30:00,99.41,99.74,99.41,99.72,41700.0,89.4707,89.7677,89.4707,89.7497,41700.0
2013-08-08 12:35:00,99.67,99.88,99.65,99.85,2600.0,89.7047,89.8937,89.6867,89.8667,2600.0
2013-08-08 12:40:00,99.87,99.87,99.57,99.63,34600.0,89.8847,89.8847,89.6147,89.6687,34600.0
2013-08-08 12:45:00,99.58,99.58,99.37,99.37,400.0,89.6237,89.6237,89.4347,89.4347,400.0
2013-08-08 12:50:00,99.41,99.42,99.4,99.4,300.0,89.4707,89.4797,89.4617,89.4617,300.0
2013-08-08 12:55:00,99.39,99.39,99.31,99.31,300.0,89.4527,89.4527,89.3807,89.3807,300.0
2013-08-08 13:00:00,99.39,99.4,99.31,99.31,5800.0,89.4527,89.4617,89.3807,89.3807,5800.0
2013-08-08 13:05:00,99.33,99.34,99.09,99.09,3000.0,89.3987,89.4077,89.1827,89.1827,3000.0
2013-08-08 13:10:00,99.01,99.13,98.71,98.72,2000.0,89.1107,89.2187,88.8406,88.8496,2000.0
2013-08-08 13:15:00,98.89,98.89,98.74,98.77,2200.0,89.0027,89.0027,88.8676,88.8946,2200.0
2013-08-08 13:20:00,98.76,98.91,98.73,98.83,1300.0,88.8856,89.0207,88.8586,88.9486,1300.0
2013-08-08 13:25:00,98.73,98.93,98.73,98.83,600.0,88.8586,89.0387,88.8586,88.9486,600.0
2013-08-08 13:30:00,98.78,98.78,98.78,98.78,100.0,88.9036,88.9036,88.9036,88.9036,100.0
2013-08-08 13:35:00,98.88,98.88,98.88,98.88,100.0,88.9936,88.9936,88.9936,88.9936,100.0
2013-08-08 13:40:00,98.86,98.86,98.74,98.74,1800.0,88.9756,88.9756,88.8676,88.8676,1800.0
2013-08-08 13:45:00,98.71,98.74,98.66,98.67,1800.0,88.8406,88.8676,88.7956,88.8046,1800.0
2013-08-08 13:50:00,98.68,98.82,98.68,98.77,1700.0,88.8136,88.9396,88.8136,88.8946,1700.0
2013-08-08 13:55:00,98.74,98.77,98.62,98.75,5100.0,88.8676,88.8946,88.7596,88.8766,5100.0
2013-08-08 14:00:00,98.89,98.99,98.74,98.75,2900.0,89.0027,89.0927,88.8676,88.8766,2900.0
2013-08-08 14:05:00,98.75,98.75,98.5,98.52,5500.0,88.8766,88.8766,88.6516,88.6696,5500.0
2013-08-08 14:10:00,98.52,98.66,98.47,98.47,5400.0,88.6696,88.7956,88.6246,88.6246,5400.0
2013-08-08 14:15:00,98.42,98.44,98.32,98.34,8100.0,88.5796,88.5976,88.4896,88.5076,8100.0
2013-08-08 14:20:00,98.36,98.43,98.35,98.42,4600.0,88.5256,88.5886,88.5166,88.5796,4600.0
2013-08-08 14:25:00,98.42,98.46,98.38,98.4,5700.0,88.5796,88.6156,88.5436,88.5616,5700.0
2013-08-08 14:30:00,98.43,98.61,98.43,98.54,4400.0,88.5886,88.7506,88.5886,88.6876,4400.0
2013-08-08 14:35:00,98.53,98.54,98.42,98.42,2900.0,88.6786,88.6876,88.5796,88.5796,2900.0
2013-08-08 14:40:00,98.41,98.41,98.34,98.34,5700.0,88.5706,88.5706,88.5076,88.5076,5700.0
2013-08-08 14:45:00,98.35,98.4,98.35,98.38,3500.0,88.5166,88.5616,88.5166,88.5436,3500.0
2013-08-08 14:50:00,98.39,98.42,98.36,98.4,3200.0,88.5526,88.5796,88.5256,88.5616,3200.0
2013-08-08 14:55:00,98.41,98.44,98.37,98.44,3900.0,88.5706,88.5976,88.5346,88.5976,3900.0
2013-08-08 15:00:00,98.4,98.51,98.4,98.51,4200.0,88.5616,88.6606,88.5616,88.6606,4200.0
2013-08-08 15:05:00,98.5,98.53,98.46,98.49,3600.0,88.6516,88.6786,88.6156,88.6426,3600.0
2013-08-08 15:10:00,98.49,98.49,98.34,98.34,4600.0,88.6426,88.6426,88.5076,88.5076,4600.0
2013-08-08 15:15:00,98.35,98.35,98.2,98.24,7400.0,88.5166,88.5166,88.3816,88.4176,7400.0
2013-08-08 15:20:00,98.18,98.18,98.06,98.11,6000.0,88.3636,88.3636,88.2556,88.3006,6000.0
2013-08-08 15:25:00,98.09,98.26,98.09,98.26,6700.0,88.2826,88.4356,88.2826,88.4356,6700.0
2013-08-08 15:30:00,98.28,98.5,98.28,98.38,6700.0,88.4536,88.6516,88.4536,88.5436,6700.0
2013-08-08 15:35:00,98.28,98.38,98.19,98.34,5400.0,88.4536,88.5436,88.3726,88.5076,5400.0
2013-08-08 15:40:00,98.36,98.51,98.26,98.5,29800.0,88.5256,88.6606,88.4356,88.6516,29800.0
2013-08-08 15:45:00,98.46,98.59,98.38,98.53,10500.0,88.6156,88.7326,88.5436,88.6786,10500.0
2013-08-08 15:50:00,98.53,98.66,98.5,98.55,19400.0,88.6786,88.7956,88.6516,88.6966,19400.0
2013-08-08 15:55:00,98.55,98.88,98.5,98.76,39600.0,88.6966,88.9936,88.6516,88.8856,39600.0
2013-08-09 09:30:00,98.67,98.67,98.0,98.0,5000.0,88.8046,88.8046,88.2016,88.2016,5000.0
2013-08-09 09:35:00,98.01,98.45,97.8,98.08,2400.0,88.2106,88.6066,88.0216,88.2736,2400.0
2013-08-09 09:40:00,98.21,98.48,98.21,98.25,600.0,88.3906,88.6336,88.3906,88.4266,600.0
2013-08-09 09:45:00,98.27,98.42,98.22,98.23,2200.0,88.4446,88.5796,88.3996,88.4086,2200.0
2013-08-09 09:50:00,98.17,98.18,98.17,98.17,500.0,88.3546,88.3636,88.3546,88.3546,500.0
2013-08-09 09:55:00,98.17,98.42,97.72,97.72,2500.0,88.3546,88.5796,87.9496,87.9496,2500.0
2013-08-09 10:00:00,97.74,97.78,97.74,97.78,400.0,87.9676,88.0036,87.9676,88.0036,400.0
2013-08-09 10:05:00,97.93,98.1,97.5,97.5,3800.0,88.1386,88.2916,87.7516,87.7516,3800.0
2013-08-09 10:10:00,97.5,98.07,97.5,97.94,2300.0,87.7516,88.2646,87.7516,88.1476,2300.0
2013-08-09 10:15:00,98.08,98.08,97.7,97.7,2100.0,88.2736,88.2736,87.9316,87.9316,2100.0
2013-08-09 10:20:00,97.69,97.69,97.45,97.63,900.0,87.9226,87.9226,87.7066,87.8686,900.0
2013-08-09 10:25:00,97.68,97.84,97.68,97.79,1200.0,87.9136,88.0576,87.9136,88.0126,1200.0
2013-08-09 10:30:00,97.83,98.14,97.83,98.14,700.0,88.0486,88.3276,88.0486,88.3276,700.0
2013-08-09 10:35:00,98.13,98.13,97.98,97.99,1500.0,88.3186,88.3186,88.1836,88.1926,1500.0
2013-08-09 10:40:00,97.99,98.27,97.99,98.15,2100.0,88.1926,88.4446,88.1926,88.3366,2100.0
2013-08-09 10:45:00,98.2,98.4,98.16,98.23,4900.0,88.3816,88.5616,88.3456,88.4086,4900.0
2013-08-09 10:50:00,98.18,98.32,97.97,97.97,1500.0,88.3636,88.4896,88.1746,88.1746,1500.0
2013-08-09 10:55:00,98.04,98.07,98.0,98.01,4100.0,88.2376,88.2646,88.2016,88.2106,4100.0
2013-08-09 11:00:00,98.0,98.08,97.9,98.02,12300.0,88.2016,88.2736,88.1116,88.2196,12300.0
2013-08-09 11:05:00,98.09,98.1,98.0,98.0,2600.0,88.2826,88.2916,88.2016,88.2016,2600.0
2013-08-09 11:10:00,98.12,98.31,98.12,98.26,1700.0,88.3096,88.4806,88.3096,88.4356,1700.0
2013-08-09 11:15:00,98.25,98.25,98.01,98.01,2100.0,88.4266,88.4266,88.2106,88.2106,2100.0
2013-08-09 11:20:00,98.01,98.03,97.89,97.96,3100.0,88.2106,88.2286,88.1026,88.1656,3100.0
2013-08-09 11:25:00,98.11,98.11,97.76,97.96,1500.0,88.3006,88.3006,87.9856,88.1656,1500.0
2013-08-09 11:30:00,97.93,98.0,97.93,97.95,400.0,88.1386,88.2016,88.1386,88.1566,400.0
2013-08-09 11:35:00,98.0,98.34,97.99,98.34,1500.0,88.2016,88.5076,88.1926,88.5076,1500.0
2013-08-09 11:40:00,98.23,98.4,98.23,98.38,5500.0,88.4086,88.5616,88.4086,88.5436,5500.0
2013-08-09 11:45:00,98.49,98.6,98.38,98.6,2700.0,88.6426,88.7416,88.5436,88.7416,2700.0
2013-08-09 11:50:00,98.59,98.77,98.56,98.77,2500.0,88.7326,88.8946,88.7056,88.8946,2500.0
2013-08-09 11:55:00,98.78,98.8,98.71,98.74,4400.0,88.9036,88.9216,88.8406,88.8676,4400.0
2013-08-09 12:00:00,98.71,98.71,98.55,98.55,1200.0,88.8406,88.8406,88.6966,88.6966,1200.0
2013-08-09 12:05:00,98.55,98.6,98.54,98.6,600.0,88.6966,88.7416,88.6876,88.7416,600.0
2013-08-09 12:10:00,98.61,98.83,98.61,98.83,2800.0,88.7506,88.9486,88.7506,88.9486,2800.0
2013-08-09 12:15:00,98.78,98.78,98.7,98.75,1000.0,88.9036,88.9036,88.8316,88.8766,1000.0
2013-08-09 12:20:00,98.67,98.72,98.57,98.64,2000.0,88.8046,88.8496,88.7146,88.7776,2000.0
2013-08-09 12:25:00,98.62,98.73,98.58,98.73,2200.0,88.7596,88.8586,88.7236,88.8586,2200.0
2013-08-09 12:30:00,98.68,98.74,98.68,98.69,1500.0,88.8136,88.8676,88.8136,88.8226,1500.0
2013-08-09 12:35:00,98.7,98.85,98.7,98.79,1000.0,88.8316,88.9666,88.8316,88.9126,1000.0
2013-08-09 12:40:00,98.79,98.96,98.79,98.96,1300.0,88.9126,89.0657,88.9126,89.0657,1300.0
2013-08-09 12:45:00,98.91,99.0,98.89,99.0,2300.0,89.0207,89.1017,89.0027,89.1017,2300.0
2013-08-09 12:50:00,98.98,99.05,98.97,99.05,1600.0,89.0837,89.1467,89.0747,89.1467,1600.0
2013-08-09 12:55:00,99.02,99.06,99.02,99.06,300.0,89.1197,89.1557,89.1197,89.1557,300.0
2013-08-09 13:00:00,99.13,99.18,99.12,99.14,1600.0,89.2187,89.2637,89.2097,89.2277,1600.0
2013-08-09 13:05:00,99.15,99.16,99.1,99.16,1300.0,89.2367,89.2457,89.1917,89.2457,1300.0
2013-08-09 13:10:00,99.16,99.25,99.16,99.25,2300.0,89.2457,89.3267,89.2457,89.3267,2300.0
2013-08-09 13:15:00,99.22,99.34,99.22,99.34,700.0,89.2997,89.4077,89.2997,89.4077,700.0
2013-08-09 13:20:00,99.34,99.4,99.33,99.36,2800.0,89.4077,89.4617,89.3987,89.4257,2800.0
2013-08-09 13:25:00,99.36,99.51,99.36,99.48,4600.0,89.4257,89.5607,89.4257,89.5337,4600.0
2013-08-09 13:30:00,99.6,99.6,99.53,99.54,700.0,89.6417,89.6417,89.5787,89.5877,700.0
2013-08-09 13:35:00,99.56,99.6,99.55,99.6,700.0,89.6057,89.6417,89.5967,89.6417,700.0
2013-08-09 13:40:00,99.55,99.6,99.52,99.56,9700.0,89.5967,89.6417,89.5697,89.6057,9700.0
2013-08-09 13:45:00,99.54,99.59,99.5,99.57,9900.0,89.5877,89.6327,89.5517,89.6147,9900.0
2013-08-09 13:50:00,99.6,99.77,99.55,99.6,10700.0,89.6417,89.7947,89.5967,89.6417,10700.0
2013-08-09 13:55:00,99.59,99.59,99.33,99.43,2800.0,89.6327,89.6327,89.3987,89.4887,2800.0
2013-08-09 14:00:00,99.37,99.68,99.33,99.5,13600.0,89.4347,89.7137,89.3987,89.5517,13600.0
2013-08-09 14:05:00,99.5,99.57,99.35,99.4,6800.0,89.5517,89.6147,89.4167,89.4617,6800.0
2013-08-09 14:10:00,99.42,99.53,99.41,99.48,1400.0,89.4797,89.5787,89.4707,89.5337,1400.0
2013-08-09 14:15:00,99.46,99.6,99.41,99.5,5800.0,89.5157,89.6417,89.4707,89.5517,5800.0
2013-08-09 14:20:00,99.42,99.47,99.37,99.37,700.0,89.4797,89.5247,89.4347,89.4347,700.0
2013-08-09 14:25:00,99.48,99.5,99.35,99.48,8500.0,89.5337,89.5517,89.4167,89.5337,8500.0
2013-08-09 14:30:00,99.48,99.48,99.38,99.45,1100.0,89.5337,89.5337,89.4437,89.5067,1100.0
2013-08-09 14:35:00,99.4,99.5,99.33,99.33,9200.0,89.4617,89.5517,89.3987,89.3987,9200.0
2013-08-09 14:40:00,99.2,99.46,99.19,99.46,2800.0,89.2817,89.5157,89.2727,89.5157,2800.0
2013-08-09 14:45:00,99.46,99.5,99.24,99.27,4500.0,89.5157,89.5517,89.3177,89.3447,4500.0
2013-08-09 14:50:00,99.19,99.26,99.1,99.13,2700.0,89.2727,89.3357,89.1917,89.2187,2700.0
2013-08-09 14:55:00,99.21,99.21,99.07,99.15,2400.0,89.2907,89.2907,89.1647,89.2367,2400.0
2013-08-09 15:00:00,99.15,99.26,99.12,99.15,4900.0,89.2367,89.3357,89.2097,89.2367,4900.0
2013-08-09 15:05:00,99.17,99.24,99.15,99.2,4000.0,89.2547,89.3177,89.2367,89.2817,4000.0
2013-08-09 15:10:00,99.2,99.26,99.2,99.26,1200.0,89.2817,89.3357,89.2817,89.3357,1200.0
2013-08-09 15:15:00,99.28,99.39,99.28,99.31,5000.0,89.3537,89.4527,89.3537,89.3807,5000.0
2013-08-09 15:20:00,99.31,99.35,99.25,99.35,3500.0,89.3807,89.4167,89.3267,89.4167,3500.0
2013-08-09 15:25:00,99.33,99.41,99.32,99.35,4800.0,89.3987,89.4707,89.3897,89.4167,4800.0
2013-08-09 15:30:00,99.31,99.38,99.3,99.34,3600.0,89.3807,89.4437,89.3717,89.4077,3600.0
2013-08-09 15:35:00,99.33,99.36,99.29,99.36,3200.0,89.3987,89.4257,89.3627,89.4257,3200.0
2013-08-09 15:40:00,99.36,99.38,99.21,99.24,5700.0,89.4257,89.4437,89.2907,89.3177,5700.0
2013-08-09 15:45:00,99.28,99.3,99.21,99.24,4500.0,89.3537,89.3717,89.2907,89.3177,4500.0
2013-08-09 15:50:00,99.2,99.2,99.05,99.14,7900.0,89.2817,89.2817,89.1467,89.2277,7900.0
2013-08-09 15:55:00,99.1,99.19,99.06,99.18,12800.0,89.1917,89.2727,89.1557,89.2637,12800.0
2013-08-12 09:30:00,98.73,98.73,98.73,98.73,600.0,88.8586,88.8586,88.8586,88.8586,600.0
2013-08-12 09:35:00,98.64,99.21,98.56,99.11,3800.0,88.7776,89.2907,88.7056,89.2007,3800.0
2013-08-12 09:40:00,98.45,98.87,98.21,98.44,4700.0,88.6066,88.9846,88.3906,88.5976,4700.0
2013-08-12 09:45:00,98.45,98.47,98.36,98.36,500.0,88.6066,88.6246,88.5256,88.5256,500.0
2013-08-12 09:50:00,98.55,99.1,98.55,99.1,7700.0,88.6966,89.1917,88.6966,89.1917,7700.0
2013-08-12 09:55:00,98.97,99.11,98.97,99.0,2100.0,89.0747,89.2007,89.0747,89.1017,2100.0
2013-08-12 10:00:00,99.02,99.45,99.01,99.16,3200.0,89.1197,89.5067,89.1107,89.2457,3200.0
2013-08-12 10:05:00,99.02,99.21,99.02,99.21,1000.0,89.1197,89.2907,89.1197,89.2907,1000.0
2013-08-12 10:10:00,99.27,99.27,99.25,99.25,200.0,89.3447,89.3447,89.3267,89.3267,200.0
2013-08-12 10:15:00,99.32,99.5,99.31,99.38,1400.0,89.3897,89.5517,89.3807,89.4437,1400.0
2013-08-12 10:20:00,99.33,99.33,99.16,99.17,1000.0,89.3987,89.3987,89.2457,89.2547,1000.0
2013-08-12 10:25:00,99.17,99.48,98.98,99.3,42100.0,89.2547,89.5337,89.0837,89.3717,42100.0
2013-08-12 10:30:00,99.13,99.42,99.09,99.32,30500.0,89.2187,89.4797,89.1827,89.3897,30500.0
2013-08-12 10:35:00,99.32,99.4,99.32,99.4,900.0,89.3897,89.4617,89.3897,89.4617,900.0
2013-08-12 10:40:00,99.49,99.58,99.49,99.57,300.0,89.5427,89.6237,89.5427,89.6147,300.0
2013-08-12 10:45:00,99.68,99.68,99.5,99.5,600.0,89.7137,89.7137,89.5517,89.5517,600.0
2013-08-12 10:50:00,99.35,99.36,99.26,99.35,1500.0,89.4167,89.4257,89.3357,89.4167,1500.0
2013-08-12 10:55:00,99.35,99.69,99.27,99.5,23500.0,89.4167,89.7227,89.3447,89.5517,23500.0
2013-08-12 11:00:00,99.56,99.59,99.47,99.47,800.0,89.6057,89.6327,89.5247,89.5247,800.0
2013-08-12 11:05:00,99.55,99.72,99.55,99.62,3500.0,89.5967,89.7497,89.5967,89.6597,3500.0
2013-08-12 11:10:00,99.62,99.68,99.61,99.68,800.0,89.6597,89.7137,89.6507,89.7137,800.0
2013-08-12 11:15:00,99.62,99.7,99.62,99.66,300.0,89.6597,89.7317,89.6597,89.6957,300.0
2013-08-12 11:20:00,99.64,99.79,99.54,99.79,3200.0,89.6777,89.8127,89.5877,89.8127,3200.0
2013-08-12 11:25:00,99.64,99.74,99.64,99.65,500.0,89.6777,89.7677,89.6777,89.6867,500.0
2013-08-12 11:30:00,99.73,100.16,99.73,100.16,9500.0,89.7587,90.1457,89.7587,90.1457,9500.0
2013-08-12 11:35:00,100.0,100.29,99.95,100.29,1500.0,90.0017,90.2627,89.9567,90.2627,1500.0
2013-08-12 11:40:00,100.3,100.45,100.24,100.41,2000.0,90.2717,90.4067,90.2177,90.3707,2000.0
2013-08-12 11:45:00,100.35,100.35,100.27,100.27,200.0,90.3167,90.3167,90.2447,90.2447,200.0
2013-08-12 11:50:00,100.16,100.23,100.04,100.04,900.0,90.1457,90.2087,90.0377,90.0377,900.0
2013-08-12 11:55:00,100.06,100.15,100.0,100.09,2300.0,90.0557,90.1367,90.0017,90.0827,2300.0
2013-08-12 12:00:00,100.09,100.25,100.08,100.18,1600.0,90.0827,90.2267,90.0737,90.1637,1600.0
2013-08-12 12:05:00,100.21,100.26,100.19,100.21,1800.0,90.1907,90.2357,90.1727,90.1907,1800.0
2013-08-12 12:10:00,100.14,100.21,100.09,100.21,600.0,90.1277,90.1907,90.0827,90.1907,600.0
2013-08-12 12:15:00,100.14,100.24,100.14,100.2,1200.0,90.1277,90.2177,90.1277,90.1817,1200.0
2013-08-12 12:20:00,100.19,100.36,100.19,100.31,3700.0,90.1727,90.3257,90.1727,90.2807,3700.0
2013-08-12 12:25:00,100.34,100.42,100.25,100.25,13600.0,90.3077,90.3797,90.2267,90.2267,13600.0
2013-08-12 12:30:00,100.23,100.27,100.21,100.21,2600.0,90.2087,90.2447,90.1907,90.1907,2600.0
2013-08-12 12:35:00,100.22,100.22,100.15,100.15,500.0,90.1997,90.1997,90.1367,90.1367,500.0
2013-08-12 12:40:00,100.23,100.37,100.22,100.35,5700.0,90.2087,90.3347,90.1997,90.3167,5700.0
2013-08-12 12:45:00,100.35,100.41,100.35,100.41,3000.0,90.3167,90.3707,90.3167,90.3707,3000.0
2013-08-12 12:50:00,100.41,100.44,100.35,100.35,1500.0,90.3707,90.3977,90.3167,90.3167,1500.0
2013-08-12 12:55:00,100.35,100.38,100.35,100.38,1000.0,90.3167,90.3437,90.3167,90.3437,1000.0
2013-08-12 13:00:00,100.4,100.55,100.37,100.55,7800.0,90.3617,90.4967,90.3347,90.4967,7800.0
2013-08-12 13:05:00,100.54,100.54,100.39,100.39,1000.0,90.4877,90.4877,90.3527,90.3527,1000.0
2013-08-12 13:10:00,100.36,100.36,100.2,100.28,1900.0,90.3257,90.3257,90.1817,90.2537,1900.0
2013-08-12 13:15:00,100.33,100.44,100.29,100.44,1700.0,90.2987,90.3977,90.2627,90.3977,1700.0
2013-08-12 13:20:00,100.44,100.45,100.23,100.24,3500.0,90.3977,90.4067,90.2087,90.2177,3500.0
2013-08-12 13:25:00,100.23,100.28,100.0,100.0,18600.0,90.2087,90.2537,90.0017,90.0017,18600.0
2013-08-12 13:30:00,99.97,100.03,99.83,99.83,1100.0,89.9747,90.0287,89.8487,89.8487,1100.0
2013-08-12 13:35:00,99.92,99.94,99.91,99.91,500.0,89.9297,89.9477,89.9207,89.9207,500.0
2013-08-12 13:40:00,99.87,99.98,99.87,99.98,800.0,89.8847,89.9837,89.8847,89.9837,800.0
2013-08-12 13:45:00,99.98,100.0,99.68,99.71,1800.0,89.9837,90.0017,89.7137,89.7407,1800.0
2013-08-12 13:50:00,99.79,99.79,99.57,99.58,3500.0,89.8127,89.8127,89.6147,89.6237,3500.0
2013-08-12 13:55:00,99.58,99.58,99.4,99.4,1200.0,89.6237,89.6237,89.4617,89.4617,1200.0
2013-08-12 14:00:00,99.4,99.4,99.19,99.25,10100.0,89.4617,89.4617,89.2727,89.3267,10100.0
2013-08-12 14:05:00,99.37,99.38,99.3,99.3,400.0,89.4347,89.4437,89.3717,89.3717,400.0
2013-08-12 14:10:00,99.34,99.34,99.2,99.2,400.0,89.4077,89.4077,89.2817,89.2817,400.0
2013-08-12 14:15:00,99.11,99.24,99.11,99.13,400.0,89.2007,89.3177,89.2007,89.2187,400.0
2013-08-12 14:20:00,99.19,99.19,99.06,99.06,2800.0,89.2727,89.2727,89.1557,89.1557,2800.0
2013-08-12 14:25:00,99.06,99.09,98.93,98.95,2300.0,89.1557,89.1827,89.0387,89.0567,2300.0
2013-08-12 14:30:00,98.95,98.99,98.89,98.99,1200.0,89.0567,89.0927,89.0027,89.0927,1200.0
2013-08-12 14:35:00,98.95,98.97,98.88,98.93,3200.0,89.0567,89.0747,88.9936,89.0387,3200.0
2013-08-12 14:40:00,98.88,98.89,98.83,98.83,1800.0,88.9936,89.0027,88.9486,88.9486,1800.0
2013-08-12 14:45:00,98.87,98.91,98.78,98.78,800.0,88.9846,89.0207,88.9036,88.9036,800.0
2013-08-12 14:50:00,98.79,98.9,98.79,98.82,1300.0,88.9126,89.0117,88.9126,88.9396,1300.0
2013-08-12 14:55:00,98.93,98.93,98.88,98.92,2800.0,89.0387,89.0387,88.9936,89.0297,2800.0
2013-08-12 15:00:00,98.9,99.07,98.89,99.07,3600.0,89.0117,89.1647,89.0027,89.1647,3600.0
2013-08-12 15:05:00,98.96,99.0,98.96,98.99,1300.0,89.0657,89.1017,89.0657,89.0927,1300.0
2013-08-12 15:10:00,98.99,99.02,98.95,99.02,1900.0,89.0927,89.1197,89.0567,89.1197,1900.0
2013-08-12 15:15:00,98.99,99.04,98.99,99.01,1600.0,89.0927,89.1377,89.0927,89.1107,1600.0
2013-08-12 15:20:00,99.0,99.06,99.0,99.06,2500.0,89.1017,89.1557,89.1017,89.1557,2500.0
2013-08-12 15:25:00,99.12,99.12,98.96,99.05,2300.0,89.2097,89.2097,89.0657,89.1467,2300.0
2013-08-12 15:30:00,99.01,99.09,98.99,99.07,1400.0,89.1107,89.1827,89.0927,89.1647,1400.0
2013-08-12 15:35:00,99.05,99.05,98.99,99.01,1600.0,89.1467,89.1467,89.0927,89.1107,1600.0
2013-08-12 15:40:00,99.0,99.06,98.97,99.0,2300.0,89.1017,89.1557,89.0747,89.1017,2300.0
2013-08-12 15:45:00,99.0,99.05,98.84,98.87,7100.0,89.1017,89.1467,88.9576,88.9846,7100.0
2013-08-12 15:50:00,98.87,99.04,98.84,98.86,5200.0,88.9846,89.1377,88.9576,88.9756,5200.0
2013-08-12 15:55:00,98.85,98.94,98.76,98.9,8600.0,88.9666,89.0477,88.8856,89.0117,8600.0
2013-08-13 09:30:00,98.9,98.9,98.76,98.76,1600.0,89.0117,89.0117,88.8856,88.8856,1600.0
2013-08-13 09:35:00,98.98,98.98,98.98,98.98,100.0,89.0837,89.0837,89.0837,89.0837,100.0
2013-08-13 09:40:00,98.98,98.98,98.98,98.98,0.0,89.0837,89.0837,89.0837,89.0837,0.0
2013-08-13 09:45:00,98.85,98.85,98.67,98.67,200.0,88.9666,88.9666,88.8046,88.8046,200.0
2013-08-13 09:50:00,98.79,98.79,98.55,98.55,600.0,88.9126,88.9126,88.6966,88.6966,600.0
2013-08-13 09:55:00,98.68,98.68,98.68,98.68,100.0,88.8136,88.8136,88.8136,88.8136,100.0
2013-08-13 10:00:00,98.48,98.48,98.25,98.25,700.0,88.6336,88.6336,88.4266,88.4266,700.0
2013-08-13 10:05:00,98.14,98.28,98.14,98.28,400.0,88.3276,88.4536,88.3276,88.4536,400.0
2013-08-13 10:10:00,98.26,98.39,98.26,98.39,600.0,88.4356,88.5526,88.4356,88.5526,600.0
2013-08-13 10:15:00,98.3,98.48,97.96,98.39,2100.0,88.4716,88.6336,88.1656,88.5526,2100.0
2013-08-13 10:20:00,98.23,98.39,98.23,98.28,600.0,88.4086,88.5526,88.4086,88.4536,600.0
2013-08-13 10:25:00,98.2,98.32,98.2,98.28,800.0,88.3816,88.4896,88.3816,88.4536,800.0
2013-08-13 10:30:00,98.15,98.15,98.1,98.14,1300.0,88.3366,88.3366,88.2916,88.3276,1300.0
2013-08-13 10:35:00,98.29,98.35,98.26,98.34,1400.0,88.4626,88.5166,88.4356,88.5076,1400.0
2013-08-13 10:40:00,98.38,98.53,98.36,98.4,2100.0,88.5436,88.6786,88.5256,88.5616,2100.0
2013-08-13 10:45:00,98.41,98.44,98.34,98.34,400.0,88.5706,88.5976,88.5076,88.5076,400.0
2013-08-13 10:50:00,98.39,98.6,98.36,98.36,35500.0,88.5526,88.7416,88.5256,88.5256,35500.0
2013-08-13 10:55:00,98.39,98.45,98.28,98.45,1600.0,88.5526,88.6066,88.4536,88.6066,1600.0
2013-08-13 11:00:00,98.5,98.59,98.44,98.59,700.0,88.6516,88.7326,88.5976,88.7326,700.0
2013-08-13 11:05:00,98.56,98.85,98.55,98.75,3700.0,88.7056,88.9666,88.6966,88.8766,3700.0
2013-08-13 11:10:00,98.73,98.77,98.71,98.75,400.0,88.8586,88.8946,88.8406,88.8766,400.0
2013-08-13 11:15:00,98.77,98.8,98.75,98.79,5900.0,88.8946,88.9216,88.8766,88.9126,5900.0
2013-08-13 11:20:00,98.86,99.06,98.86,99.0,9100.0,88.9756,89.1557,88.9756,89.1017,9100.0
2013-08-13 11:25:00,99.0,99.0,98.69,98.69,4400.0,89.1017,89.1017,88.8226,88.8226,4400.0
2013-08-13 11:30:00,98.86,98.9,98.78,98.9,3600.0,88.9756,89.0117,88.9036,89.0117,3600.0
2013-08-13 11:35:00,98.8,98.8,98.57,98.57,800.0,88.9216,88.9216,88.7146,88.7146,800.0
2013-08-13 11:40:00,98.44,98.44,98.44,98.44,100.0,88.5976,88.5976,88.5976,88.5976,100.0
2013-08-13 11:45:00,98.38,98.38,98.29,98.29,200.0,88.5436,88.5436,88.4626,88.4626,200.0
2013-08-13 11:50:00,98.44,98.44,98.44,98.44,100.0,88.5976,88.5976,88.5976,88.5976,100.0
2013-08-13 11:55:00,98.44,98.44,98.44,98.44,0.0,88.5976,88.5976,88.5976,88.5976,0.0
2013-08-13 12:00:00,98.37,98.37,98.2,98.2,300.0,88.5346,88.5346,88.3816,88.3816,300.0
2013-08-13 12:05:00,98.38,98.5,98.38,98.49,24500.0,88.5436,88.6516,88.5436,88.6426,24500.0
2013-08-13 12:10:00,98.5,98.5,98.5,98.5,1200.0,88.6516,88.6516,88.6516,88.6516,1200.0
2013-08-13 12:15:00,98.47,98.47,98.23,98.38,1000.0,88.6246,88.6246,88.4086,88.5436,1000.0
2013-08-13 12:20:00,98.31,98.43,98.31,98.43,400.0,88.4806,88.5886,88.4806,88.5886,400.0
2013-08-13 12:25:00,98.43,98.58,98.28,98.52,5700.0,88.5886,88.7236,88.4536,88.6696,5700.0
2013-08-13 12:30:00,98.51,98.51,98.51,98.51,200.0,88.6606,88.6606,88.6606,88.6606,200.0
2013-08-13 12:35:00,98.51,98.52,98.51,98.52,300.0,88.6606,88.6696,88.6606,88.6696,300.0
2013-08-13 12:40:00,98.56,98.63,98.5,98.56,1600.0,88.7056,88.7686,88.6516,88.7056,1600.0
2013-08-13 12:45:00,98.57,98.6,98.57,98.58,800.0,88.7146,88.7416,88.7146,88.7236,800.0
2013-08-13 12:50:00,98.5,98.65,98.5,98.5,1100.0,88.6516,88.7866,88.6516,88.6516,1100.0
2013-08-13 12:55:00,98.5,98.5,98.46,98.46,800.0,88.6516,88.6516,88.6156,88.6156,800.0
2013-08-13 13:00:00,98.44,98.44,98.44,98.44,100.0,88.5976,88.5976,88.5976,88.5976,100.0
2013-08-13 13:05:00,98.44,98.44,98.39,98.39,200.0,88.5976,88.5976,88.5526,88.5526,200.0
2013-08-13 13:10:00,98.45,98.7,98.45,98.55,1700.0,88.6066,88.8316,88.6066,88.6966,1700.0
2013-08-13 13:15:00,98.58,98.58,98.44,98.44,200.0,88.7236,88.7236,88.5976,88.5976,200.0
2013-08-13 13:20:00,98.44,98.44,98.44,98.44,0.0,88.5976,88.5976,88.5976,88.5976,0.0
2013-08-13 13:25:00,98.5,98.89,98.5,98.75,2600.0,88.6516,89.0027,88.6516,88.8766,2600.0
2013-08-13 13:30:00,98.8,98.82,98.8,98.8,1500.0,88.9216,88.9396,88.9216,88.9216,1500.0
2013-08-13 13:35:00,98.8,98.86,98.72,98.72,1800.0,88.9216,88.9756,88.8496,88.8496,1800.0
2013-08-13 13:40:00,98.71,98.85,98.71,98.79,300.0,88.8406,88.9666,88.8406,88.9126,300.0
2013-08-13 13:45:00,98.86,98.86,98.72,98.72,1000.0,88.9756,88.9756,88.8496,88.8496,1000.0
2013-08-13 13:50:00,98.86,98.86,98.68,98.7,1300.0,88.9756,88.9756,88.8136,88.8316,1300.0
2013-08-13 13:55:00,98.67,98.71,98.62,98.63,600.0,88.8046,88.8406,88.7596,88.7686,600.0
2013-08-13 14:00:00,98.72,98.72,98.57,98.57,500.0,88.8496,88.8496,88.7146,88.7146,500.0
2013-08-13 14:05:00,98.57,98.62,98.57,98.62,600.0,88.7146,88.7596,88.7146,88.7596,600.0
2013-08-13 14:10:00,98.62,98.65,98.62,98.65,400.0,88.7596,88.7866,88.7596,88.7866,400.0
2013-08-13 14:15:00,98.66,98.77,98.64,98.72,1000.0,88.7956,88.8946,88.7776,88.8496,1000.0
2013-08-13 14:20:00,98.69,98.86,98.69,98.84,500.0,88.8226,88.9756,88.8226,88.9576,500.0
2013-08-13 14:25:00,98.83,98.84,98.63,98.63,2000.0,88.9486,88.9576,88.7686,88.7686,2000.0
2013-08-13 14:30:00,98.79,98.79,98.72,98.72,400.0,88.9126,88.9126,88.8496,88.8496,400.0
2013-08-13 14:35:00,98.71,98.77,98.65,98.65,1500.0,88.8406,88.8946,88.7866,88.7866,1500.0
2013-08-13 14:40:00,98.64,98.69,98.61,98.69,900.0,88.7776,88.8226,88.7506,88.8226,900.0
2013-08-13 14:45:00,98.71,98.71,98.62,98.7,800.0,88.8406,88.8406,88.7596,88.8316,800.0
2013-08-13 14:50:00,98.71,98.71,98.59,98.7,800.0,88.8406,88.8406,88.7326,88.8316,800.0
2013-08-13 14:55:00,98.71,98.72,98.62,98.62,2800.0,88.8406,88.8496,88.7596,88.7596,2800.0
2013-08-13 15:00:00,98.67,98.68,98.64,98.66,1200.0,88.8046,88.8136,88.7776,88.7956,1200.0
2013-08-13 15:05:00,98.63,98.64,98.62,98.64,1200.0,88.7686,88.7776,88.7596,88.7776,1200.0
2013-08-13 15:10:00,98.67,98.72,98.65,98.71,1700.0,88.8046,88.8496,88.7866,88.8406,1700.0
2013-08-13 15:15:00,98.64,98.67,98.64,98.67,300.0,88.7776,88.8046,88.7776,88.8046,300.0
2013-08-13 15:20:00,98.72,98.72,98.71,98.71,1100.0,88.8496,88.8496,88.8406,88.8406,1100.0
2013-08-13 15:25:00,98.74,98.74,98.7,98.72,400.0,88.8676,88.8676,88.8316,88.8496,400.0
2013-08-13 15:30:00,98.7,98.74,98.7,98.74,1700.0,88.8316,88.8676,88.8316,88.8676,1700.0
2013-08-13 15:35:00,98.74,98.74,98.64,98.65,7300.0,88.8676,88.8676,88.7776,88.7866,7300.0
2013-08-13 15:40:00,98.7,98.7,98.53,98.61,3700.0,88.8316,88.8316,88.6786,88.7506,3700.0
2013-08-13 15:45:00,98.61,98.67,98.56,98.56,8000.0,88.7506,88.8046,88.7056,88.7056,8000.0
2013-08-13 15:50:00,98.6,98.67,98.49,98.63,14700.0,88.7416,88.8046,88.6426,88.7686,14700.0
2013-08-13 15:55:00,98.66,98.7,98.48,98.57,31800.0,88.7956,88.8316,88.6336,88.7146,31800.0
2013-08-14 09:30:00,98.5,98.5,97.91,97.91,2300.0,88.6516,88.6516,88.1206,88.1206,2300.0
2013-08-14 09:35:00,98.04,98.21,97.85,97.95,2800.0,88.2376,88.3906,88.0666,88.1566,2800.0
2013-08-14 09:40:00,97.98,98.0,97.84,98.0,1000.0,88.1836,88.2016,88.0576,88.2016,1000.0
2013-08-14 09:45:00,98.06,98.29,97.98,98.28,2500.0,88.2556,88.4626,88.1836,88.4536,2500.0
2013-08-14 09:50:00,98.35,98.49,98.19,98.19,3600.0,88.5166,88.6426,88.3726,88.3726,3600.0
2013-08-14 09:55:00,98.47,98.69,98.47,98.53,7000.0,88.6246,88.8226,88.6246,88.6786,7000.0
2013-08-14 10:00:00,98.59,98.65,98.32,98.32,8000.0,88.7326,88.7866,88.4896,88.4896,8000.0
2013-08-14 10:05:00,98.42,98.42,98.11,98.38,1200.0,88.5796,88.5796,88.3006,88.5436,1200.0
2013-08-14 10:10:00,98.29,98.29,97.83,97.98,1000.0,88.4626,88.4626,88.0486,88.1836,1000.0
2013-08-14 10:15:00,97.87,97.99,97.65,97.95,2700.0,88.0846,88.1926,87.8866,88.1566,2700.0
2013-08-14 10:20:00,97.91,97.91,97.91,97.91,200.0,88.1206,88.1206,88.1206,88.1206,200.0
2013-08-14 10:25:00,97.98,98.0,97.98,98.0,600.0,88.1836,88.2016,88.1836,88.2016,600.0
2013-08-14 10:30:00,98.0,98.05,97.86,97.86,600.0,88.2016,88.2466,88.0756,88.0756,600.0
2013-08-14 10:35:00,97.93,97.93,97.93,97.93,100.0,88.1386,88.1386,88.1386,88.1386,100.0
2013-08-14 10:40:00,97.86,97.86,97.79,97.79,1000.0,88.0756,88.0756,88.0126,88.0126,1000.0
2013-08-14 10:45:00,97.81,97.9,97.8,97.82,1200.0,88.0306,88.1116,88.0216,88.0396,1200.0
2013-08-14 10:50:00,97.84,97.84,97.82,97.83,800.0,88.0576,88.0576,88.0396,88.0486,800.0
2013-08-14 10:55:00,97.7,97.74,97.7,97.74,200.0,87.9316,87.9676,87.9316,87.9676,200.0
2013-08-14 11:00:00,97.77,97.88,97.68,97.8,600.0,87.9946,88.0936,87.9136,88.0216,600.0
2013-08-14 11:05:00,97.81,97.81,97.81,97.81,200.0,88.0306,88.0306,88.0306,88.0306,200.0
2013-08-14 11:10:00,97.68,97.87,97.68,97.76,700.0,87.9136,88.0846,87.9136,87.9856,700.0
2013-08-14 11:15:00,97.73,98.09,97.73,98.09,1000.0,87.9586,88.2826,87.9586,88.2826,1000.0
2013-08-14 11:20:00,97.94,98.0,97.92,97.99,2800.0,88.1476,88.2016,88.1296,88.1926,2800.0
2013-08-14 11:25:00,98.02,98.14,98.0,98.14,2600.0,88.2196,88.3276,88.2016,88.3276,2600.0
2013-08-14 11:30:00,98.12,98.17,98.08,98.17,600.0,88.3096,88.3546,88.2736,88.3546,600.0
2013-08-14 11:35:00,98.25,98.32,98.14,98.23,11600.0,88.4266,88.4896,88.3276,88.4086,11600.0
2013-08-14 11:40:00,98.22,98.39,98.22,98.33,1500.0,88.3996,88.5526,88.3996,88.4986,1500.0
2013-08-14 11:45:00,98.27,98.27,98.26,98.26,200.0,88.4446,88.4446,88.4356,88.4356,200.0
2013-08-14 11:50:00,98.25,98.5,98.22,98.37,3100.0,88.4266,88.6516,88.3996,88.5346,3100.0
2013-08-14 11:55:00,98.3,98.45,98.24,98.45,800.0,88.4716,88.6066,88.4176,88.6066,800.0
2013-08-14 12:00:00,98.32,98.4,98.32,98.38,700.0,88.4896,88.5616,88.4896,88.5436,700.0
2013-08-14 12:05:00,98.34,98.35,98.34,98.35,600.0,88.5076,88.5166,88.5076,88.5166,600.0
2013-08-14 12:10:00,98.35,98.39,98.35,98.39,200.0,88.5166,88.5526,88.5166,88.5526,200.0
2013-08-14 12:15:00,98.39,98.61,98.39,98.54,1800.0,88.5526,88.7506,88.5526,88.6876,1800.0
2013-08-14 12:20:00,98.32,98.32,98.32,98.32,100.0,88.4896,88.4896,88.4896,88.4896,100.0
2013-08-14 12:25:00,98.34,98.42,98.26,98.36,600.0,88.5076,88.5796,88.4356,88.5256,600.0
2013-08-14 12:30:00,98.45,98.45,98.39,98.42,1200.0,88.6066,88.6066,88.5526,88.5796,1200.0
2013-08-14 12:35:00,98.4,98.42,98.4,98.42,200.0,88.5616,88.5796,88.5616,88.5796,200.0
2013-08-14 12:40:00,98.35,98.37,98.28,98.36,9100.0,88.5166,88.5346,88.4536,88.5256,9100.0
2013-08-14 12:45:00,98.36,98.36,98.32,98.32,700.0,88.5256,88.5256,88.4896,88.4896,700.0
2013-08-14 12:50:00,98.33,98.33,98.27,98.27,600.0,88.4986,88.4986,88.4446,88.4446,600.0
2013-08-14 12:55:00,98.34,98.34,98.27,98.27,600.0,88.5076,88.5076,88.4446,88.4446,600.0
2013-08-14 13:00:00,98.27,98.32,98.27,98.32,200.0,88.4446,88.4896,88.4446,88.4896,200.0
2013-08-14 13:05:00,98.23,98.3,98.23,98.24,1300.0,88.4086,88.4716,88.4086,88.4176,1300.0
2013-08-14 13:10:00,98.24,98.24,98.14,98.14,2100.0,88.4176,88.4176,88.3276,88.3276,2100.0
2013-08-14 13:15:00,98.17,98.24,98.12,98.19,2200.0,88.3546,88.4176,88.3096,88.3726,2200.0
2013-08-14 13:20:00,98.13,98.13,98.13,98.13,100.0,88.3186,88.3186,88.3186,88.3186,100.0
2013-08-14 13:25:00,98.13,98.13,98.07,98.08,1500.0,88.3186,88.3186,88.2646,88.2736,1500.0
2013-08-14 13:30:00,98.03,98.03,97.89,97.89,700.0,88.2286,88.2286,88.1026,88.1026,700.0
2013-08-14 13:35:00,97.97,98.25,97.97,98.13,2300.0,88.1746,88.4266,88.1746,88.3186,2300.0
2013-08-14 13:40:00,98.13,98.22,98.13,98.13,2400.0,88.3186,88.3996,88.3186,88.3186,2400.0
2013-08-14 13:45:00,98.08,98.14,98.03,98.13,2000.0,88.2736,88.3276,88.2286,88.3186,2000.0
2013-08-14 13:50:00,98.14,98.2,98.14,98.2,600.0,88.3276,88.3816,88.3276,88.3816,600.0
2013-08-14 13:55:00,98.2,98.2,98.04,98.12,1500.0,88.3816,88.3816,88.2376,88.3096,1500.0
2013-08-14 14:00:00,98.18,98.35,98.16,98.26,1600.0,88.3636,88.5166,88.3456,88.4356,1600.0
2013-08-14 14:05:00,98.33,98.46,98.31,98.45,3000.0,88.4986,88.6156,88.4806,88.6066,3000.0
2013-08-14 14:10:00,98.38,98.44,98.31,98.31,2200.0,88.5436,88.5976,88.4806,88.4806,2200.0
2013-08-14 14:15:00,98.31,98.31,98.18,98.24,2500.0,88.4806,88.4806,88.3636,88.4176,2500.0
2013-08-14 14:20:00,98.27,98.38,98.27,98.28,14700.0,88.4446,88.5436,88.4446,88.4536,14700.0
2013-08-14 14:25:00,98.24,98.42,98.21,98.21,4900.0,88.4176,88.5796,88.3906,88.3906,4900.0
2013-08-14 14:30:00,98.19,98.26,98.13,98.26,700.0,88.3726,88.4356,88.3186,88.4356,700.0
2013-08-14 14:35:00,98.15,98.27,98.15,98.27,600.0,88.3366,88.4446,88.3366,88.4446,600.0
2013-08-14 14:40:00,98.2,98.31,98.2,98.31,1200.0,88.3816,88.4806,88.3816,88.4806,1200.0
2013-08-14 14:45:00,98.33,98.5,98.27,98.41,3500.0,88.4986,88.6516,88.4446,88.5706,3500.0
2013-08-14 14:50:00,98.31,98.46,98.28,98.44,1300.0,88.4806,88.6156,88.4536,88.5976,1300.0
2013-08-14 14:55:00,98.35,98.5,98.34,98.5,3000.0,88.5166,88.6516,88.5076,88.6516,3000.0
2013-08-14 15:00:00,98.5,98.55,98.44,98.49,1600.0,88.6516,88.6966,88.5976,88.6426,1600.0
2013-08-14 15:05:00,98.49,98.49,98.39,98.45,2600.0,88.6426,88.6426,88.5526,88.6066,2600.0
2013-08-14 15:10:00,98.47,98.64,98.47,98.48,3700.0,88.6246,88.7776,88.6246,88.6336,3700.0
2013-08-14 15:15:00,98.5,98.58,98.5,98.54,1300.0,88.6516,88.7236,88.6516,88.6876,1300.0
2013-08-14 15:20:00,98.45,98.48,98.41,98.45,1100.0,88.6066,88.6336,88.5706,88.6066,1100.0
2013-08-14 15:25:00,98.41,98.45,98.32,98.34,1400.0,88.5706,88.6066,88.4896,88.5076,1400.0
2013-08-14 15:30:00,98.34,98.34,98.26,98.32,1400.0,88.5076,88.5076,88.4356,88.4896,1400.0
2013-08-14 15:35:00,98.27,98.32,98.19,98.26,5600.0,88.4446,88.4896,88.3726,88.4356,5600.0
2013-08-14 15:40:00,98.25,98.27,98.22,98.23,3100.0,88.4266,88.4446,88.3996,88.4086,3100.0
2013-08-14 15:45:00,98.27,98.31,98.2,98.2,9900.0,88.4446,88.4806,88.3816,88.3816,9900.0
2013-08-14 15:50:00,98.2,98.22,98.08,98.09,15600.0,88.3816,88.3996,88.2736,88.2826,15600.0
2013-08-14 15:55:00,98.1,98.16,97.99,98.01,35300.0,88.2916,88.3456,88.1926,88.2106,35300.0
2013-08-15 09:30:00,96.81,96.81,96.71,96.71,600.0,87.1306,87.1306,87.0406,87.0406,600.0
2013-08-15 09:35:00,96.17,96.4,96.17,96.2,1100.0,86.5546,86.7616,86.5546,86.5816,1100.0
2013-08-15 09:40:00,96.45,96.58,96.28,96.45,9900.0,86.8066,86.9236,86.6536,86.8066,9900.0
2013-08-15 09:45:00,96.61,96.76,96.4,96.48,3000.0,86.9506,87.0856,86.7616,86.8336,3000.0
2013-08-15 09:50:00,96.42,96.45,96.25,96.25,2900.0,86.7796,86.8066,86.6266,86.6266,2900.0
2013-08-15 09:55:00,96.04,96.08,95.89,95.91,1900.0,86.4376,86.4736,86.3026,86.3206,1900.0
2013-08-15 10:00:00,95.77,96.22,95.76,96.1,2400.0,86.1946,86.5996,86.1856,86.4916,2400.0
2013-08-15 10:05:00,96.24,96.32,95.59,95.6,14600.0,86.6176,86.6896,86.0326,86.0416,14600.0
2013-08-15 10:10:00,95.55,95.69,95.37,95.39,5500.0,85.9966,86.1226,85.8346,85.8526,5500.0
2013-08-15 10:15:00,95.38,95.92,95.31,95.7,10600.0,85.8436,86.3296,85.7806,86.1316,10600.0
2013-08-15 10:20:00,95.83,96.28,95.72,96.28,16900.0,86.2486,86.6536,86.1496,86.6536,16900.0
2013-08-15 10:25:00,96.28,96.49,96.28,96.48,2400.0,86.6536,86.8426,86.6536,86.8336,2400.0
2013-08-15 10:30:00,96.4,96.48,96.32,96.47,3600.0,86.7616,86.8336,86.6896,86.8246,3600.0
2013-08-15 10:35:00,96.39,96.58,96.38,96.58,1600.0,86.7526,86.9236,86.7436,86.9236,1600.0
2013-08-15 10:40:00,96.5,96.63,96.5,96.59,6400.0,86.8516,86.9686,86.8516,86.9326,6400.0
2013-08-15 10:45:00,96.57,96.61,96.54,96.58,5300.0,86.9146,86.9506,86.8876,86.9236,5300.0
2013-08-15 10:50:00,96.58,96.61,96.51,96.59,7400.0,86.9236,86.9506,86.8606,86.9326,7400.0
2013-08-15 10:55:00,96.59,96.62,96.51,96.51,3800.0,86.9326,86.9596,86.8606,86.8606,3800.0
2013-08-15 11:00:00,96.51,96.57,96.5,96.5,8900.0,86.8606,86.9146,86.8516,86.8516,8900.0
2013-08-15 11:05:00,96.5,96.62,96.5,96.53,8800.0,86.8516,86.9596,86.8516,86.8786,8800.0
2013-08-15 11:10:00,96.53,96.66,96.5,96.5,4500.0,86.8786,86.9956,86.8516,86.8516,4500.0
2013-08-15 11:15:00,96.5,96.52,96.5,96.5,3400.0,86.8516,86.8696,86.8516,86.8516,3400.0
2013-08-15 11:20:00,96.5,96.66,96.5,96.63,7300.0,86.8516,86.9956,86.8516,86.9686,7300.0
2013-08-15 11:25:00,96.63,96.64,96.5,96.5,4200.0,86.9686,86.9776,86.8516,86.8516,4200.0
2013-08-15 11:30:00,96.51,96.6,96.5,96.59,3700.0,86.8606,86.9416,86.8516,86.9326,3700.0
2013-08-15 11:35:00,96.55,96.64,96.53,96.54,3100.0,86.8966,86.9776,86.8786,86.8876,3100.0
2013-08-15 11:40:00,96.58,96.58,96.5,96.52,3100.0,86.9236,86.9236,86.8516,86.8696,3100.0
2013-08-15 11:45:00,96.55,96.61,96.53,96.58,2600.0,86.8966,86.9506,86.8786,86.9236,2600.0
2013-08-15 11:50:00,96.61,96.63,96.54,96.54,1300.0,86.9506,86.9686,86.8876,86.8876,1300.0
2013-08-15 11:55:00,96.54,96.54,96.37,96.37,8700.0,86.8876,86.8876,86.7346,86.7346,8700.0
2013-08-15 12:00:00,96.35,96.35,96.15,96.18,1700.0,86.7166,86.7166,86.5366,86.5636,1700.0
2013-08-15 12:05:00,96.06,96.13,95.86,96.13,3300.0,86.4556,86.5186,86.2756,86.5186,3300.0
2013-08-15 12:10:00,96.06,96.16,96.06,96.12,5200.0,86.4556,86.5456,86.4556,86.5096,5200.0
2013-08-15 12:15:00,96.1,96.32,96.1,96.28,4400.0,86.4916,86.6896,86.4916,86.6536,4400.0
2013-08-15 12:20:00,96.28,96.6,96.28,96.44,4600.0,86.6536,86.9416,86.6536,86.7976,4600.0
2013-08-15 12:25:00,96.38,96.38,96.32,96.33,1000.0,86.7436,86.7436,86.6896,86.6986,1000.0
2013-08-15 12:30:00,96.28,96.3,96.25,96.3,1300.0,86.6536,86.6716,86.6266,86.6716,1300.0
2013-08-15 12:35:00,96.31,96.32,96.22,96.28,4100.0,86.6806,86.6896,86.5996,86.6536,4100.0
2013-08-15 12:40:00,96.29,96.56,96.29,96.53,3500.0,86.6626,86.9056,86.6626,86.8786,3500.0
2013-08-15 12:45:00,96.42,96.5,96.37,96.48,1200.0,86.7796,86.8516,86.7346,86.8336,1200.0
2013-08-15 12:50:00,96.48,96.87,96.46,96.76,4000.0,86.8336,87.1846,86.8156,87.0856,4000.0
2013-08-15 12:55:00,96.74,96.74,96.49,96.49,2300.0,87.0676,87.0676,86.8426,86.8426,2300.0
2013-08-15 13:00:00,96.55,96.6,96.52,96.57,3200.0,86.8966,86.9416,86.8696,86.9146,3200.0
2013-08-15 13:05:00,96.52,96.52,96.46,96.46,1100.0,86.8696,86.8696,86.8156,86.8156,1100.0
2013-08-15 13:10:00,96.4,96.47,96.17,96.17,1300.0,86.7616,86.8246,86.5546,86.5546,1300.0
2013-08-15 13:15:00,96.18,96.18,96.0,96.0,22400.0,86.5636,86.5636,86.4016,86.4016,22400.0
2013-08-15 13:20:00,96.05,96.05,96.0,96.02,1200.0,86.4466,86.4466,86.4016,86.4196,1200.0
2013-08-15 13:25:00,96.01,96.03,95.99,95.99,1100.0,86.4106,86.4286,86.3926,86.3926,1100.0
2013-08-15 13:30:00,96.03,96.06,95.99,95.99,13500.0,86.4286,86.4556,86.3926,86.3926,13500.0
2013-08-15 13:35:00,95.99,96.06,95.99,96.06,3100.0,86.3926,86.4556,86.3926,86.4556,3100.0
2013-08-15 13:40:00,95.99,96.06,95.97,95.97,5600.0,86.3926,86.4556,86.3746,86.3746,5600.0
2013-08-15 13:45:00,95.96,96.0,95.9,96.0,2100.0,86.3656,86.4016,86.3116,86.4016,2100.0
2013-08-15 13:50:00,96.0,96.0,95.88,95.91,4500.0,86.4016,86.4016,86.2936,86.3206,4500.0
2013-08-15 13:55:00,95.91,96.01,95.9,95.94,3400.0,86.3206,86.4106,86.3116,86.3476,3400.0
2013-08-15 14:00:00,95.93,95.98,95.9,95.92,2900.0,86.3386,86.3836,86.3116,86.3296,2900.0
2013-08-15 14:05:00,95.96,95.96,95.66,95.66,3800.0,86.3656,86.3656,86.0956,86.0956,3800.0
2013-08-15 14:10:00,95.76,95.78,95.55,95.58,2300.0,86.1856,86.2036,85.9966,86.0236,2300.0
2013-08-15 14:15:00,95.58,95.72,95.43,95.68,1300.0,86.0236,86.1496,85.8886,86.1136,1300.0
2013-08-15 14:20:00,95.68,95.75,95.62,95.73,1700.0,86.1136,86.1766,86.0596,86.1586,1700.0
2013-08-15 14:25:00,95.76,96.01,95.74,95.81,3400.0,86.1856,86.4106,86.1676,86.2306,3400.0
2013-08-15 14:30:00,95.82,96.0,95.82,95.9,8700.0,86.2396,86.4016,86.2396,86.3116,8700.0
2013-08-15 14:35:00,95.9,96.06,95.86,95.9,3900.0,86.3116,86.4556,86.2756,86.3116,3900.0
2013-08-15 14:40:00,95.87,95.88,95.83,95.84,900.0,86.2846,86.2936,86.2486,86.2576,900.0
2013-08-15 14:45:00,95.82,95.84,95.68,95.69,5600.0,86.2396,86.2576,86.1136,86.1226,5600.0
2013-08-15 14:50:00,95.72,95.92,95.72,95.8,10300.0,86.1496,86.3296,86.1496,86.2216,10300.0
2013-08-15 14:55:00,95.8,95.8,95.54,95.61,6200.0,86.2216,86.2216,85.9876,86.0506,6200.0
2013-08-15 15:00:00,95.6,95.67,95.54,95.62,2400.0,86.0416,86.1046,85.9876,86.0596,2400.0
2013-08-15 15:05:00,95.6,95.6,95.55,95.59,1800.0,86.0416,86.0416,85.9966,86.0326,1800.0
2013-08-15 15:10:00,95.55,95.56,95.5,95.53,3200.0,85.9966,86.0056,85.9516,85.9786,3200.0
2013-08-15 15:15:00,95.58,95.59,95.39,95.47,3900.0,86.0236,86.0326,85.8526,85.9246,3900.0
2013-08-15 15:20:00,95.43,95.49,95.38,95.49,3000.0,85.8886,85.9426,85.8436,85.9426,3000.0
2013-08-15 15:25:00,95.44,95.52,95.44,95.48,2800.0,85.8976,85.9696,85.8976,85.9336,2800.0
2013-08-15 15:30:00,95.49,95.58,95.46,95.54,4900.0,85.9426,86.0236,85.9156,85.9876,4900.0
2013-08-15 15:35:00,95.51,95.6,95.48,95.53,4100.0,85.9606,86.0416,85.9336,85.9786,4100.0
2013-08-15 15:40:00,95.53,95.53,95.4,95.47,4800.0,85.9786,85.9786,85.8616,85.9246,4800.0
2013-08-15 15:45:00,95.48,95.59,95.46,95.47,11000.0,85.9336,86.0326,85.9156,85.9246,11000.0
2013-08-15 15:50:00,95.48,95.54,95.44,95.48,12100.0,85.9336,85.9876,85.8976,85.9336,12100.0
2013-08-15 15:55:00,95.5,95.68,95.49,95.68,32200.0,85.9516,86.1136,85.9426,86.1136,32200.0
2013-08-16 09:30:00,95.74,95.74,95.3,95.42,5000.0,86.1676,86.1676,85.7716,85.8796,5000.0
2013-08-16 09:35:00,95.5,95.59,95.44,95.48,1400.0,85.9516,86.0326,85.8976,85.9336,1400.0
2013-08-16 09:40:00,95.77,95.98,95.77,95.83,3100.0,86.1946,86.3836,86.1946,86.2486,3100.0
2013-08-16 09:45:00,95.82,95.82,95.82,95.82,100.0,86.2396,86.2396,86.2396,86.2396,100.0
2013-08-16 09:50:00,96.21,96.21,96.21,96.21,100.0,86.5906,86.5906,86.5906,86.5906,100.0
2013-08-16 09:55:00,96.13,96.22,95.64,95.96,1700.0,86.5186,86.5996,86.0776,86.3656,1700.0
2013-08-16 10:00:00,95.97,95.97,95.62,95.93,2800.0,86.3746,86.3746,86.0596,86.3386,2800.0
2013-08-16 10:05:00,95.93,95.93,95.93,95.93,0.0,86.3386,86.3386,86.3386,86.3386,0.0
2013-08-16 10:10:00,95.79,95.82,95.5,95.75,3000.0,86.2126,86.2396,85.9516,86.1766,3000.0
2013-08-16 10:15:00,95.84,95.84,95.82,95.82,500.0,86.2576,86.2576,86.2396,86.2396,500.0
2013-08-16 10:20:00,95.77,95.77,95.69,95.69,800.0,86.1946,86.1946,86.1226,86.1226,800.0
2013-08-16 10:25:00,95.67,96.09,95.52,96.09,3400.0,86.1046,86.4826,85.9696,86.4826,3400.0
2013-08-16 10:30:00,96.06,96.19,95.77,96.18,4100.0,86.4556,86.5726,86.1946,86.5636,4100.0
2013-08-16 10:35:00,96.22,96.35,96.22,96.24,2300.0,86.5996,86.7166,86.5996,86.6176,2300.0
2013-08-16 10:40:00,96.25,96.41,96.25,96.41,1000.0,86.6266,86.7706,86.6266,86.7706,1000.0
2013-08-16 10:45:00,96.37,96.54,96.36,96.54,1400.0,86.7346,86.8876,86.7256,86.8876,1400.0
2013-08-16 10:50:00,96.49,96.53,96.43,96.48,3500.0,86.8426,86.8786,86.7886,86.8336,3500.0
2013-08-16 10:55:00,96.42,96.42,96.18,96.25,4200.0,86.7796,86.7796,86.5636,86.6266,4200.0
2013-08-16 11:00:00,96.22,96.44,96.21,96.41,1600.0,86.5996,86.7976,86.5906,86.7706,1600.0
2013-08-16 11:05:00,96.42,96.51,96.2,96.32,3400.0,86.7796,86.8606,86.5816,86.6896,3400.0
2013-08-16 11:10:00,96.25,96.39,96.22,96.31,4000.0,86.6266,86.7526,86.5996,86.6806,4000.0
2013-08-16 11:15:00,96.3,96.43,96.21,96.35,1700.0,86.6716,86.7886,86.5906,86.7166,1700.0
2013-08-16 11:20:00,96.46,96.46,96.09,96.22,3000.0,86.8156,86.8156,86.4826,86.5996,3000.0
2013-08-16 11:25:00,96.21,96.25,96.03,96.18,1100.0,86.5906,86.6266,86.4286,86.5636,1100.0
2013-08-16 11:30:00,96.11,96.27,96.04,96.14,800.0,86.5006,86.6446,86.4376,86.5276,800.0
2013-08-16 11:35:00,96.15,96.43,96.15,96.33,1200.0,86.5366,86.7886,86.5366,86.6986,1200.0
2013-08-16 11:40:00,96.52,96.52,96.4,96.5,1600.0,86.8696,86.8696,86.7616,86.8516,1600.0
2013-08-16 11:45:00,96.44,96.52,96.3,96.31,3000.0,86.7976,86.8696,86.6716,86.6806,3000.0
2013-08-16 11:50:00,96.29,96.39,96.26,96.26,1200.0,86.6626,86.7526,86.6356,86.6356,1200.0
2013-08-16 11:55:00,96.26,96.39,96.26,96.27,300.0,86.6356,86.7526,86.6356,86.6446,300.0
2013-08-16 12:00:00,96.29,96.34,96.21,96.27,1500.0,86.6626,86.7076,86.5906,86.6446,1500.0
2013-08-16 12:05:00,96.25,96.26,96.14,96.15,1000.0,86.6266,86.6356,86.5276,86.5366,1000.0
2013-08-16 12:10:00,96.13,96.4,96.12,96.34,1400.0,86.5186,86.7616,86.5096,86.7076,1400.0
2013-08-16 12:15:00,96.32,96.32,96.24,96.27,600.0,86.6896,86.6896,86.6176,86.6446,600.0
2013-08-16 12:20:00,96.27,96.38,96.25,96.25,2400.0,86.6446,86.7436,86.6266,86.6266,2400.0
2013-08-16 12:25:00,96.25,96.31,96.24,96.25,1200.0,86.6266,86.6806,86.6176,86.6266,1200.0
2013-08-16 12:30:00,96.27,96.36,96.22,96.25,1000.0,86.6446,86.7256,86.5996,86.6266,1000.0
2013-08-16 12:35:00,96.28,96.32,96.21,96.23,1200.0,86.6536,86.6896,86.5906,86.6086,1200.0
2013-08-16 12:40:00,96.31,96.32,96.23,96.24,600.0,86.6806,86.6896,86.6086,86.6176,600.0
2013-08-16 12:45:00,96.25,96.31,96.16,96.16,900.0,86.6266,86.6806,86.5456,86.5456,900.0
2013-08-16 12:50:00,96.23,96.25,96.18,96.18,1100.0,86.6086,86.6266,86.5636,86.5636,1100.0
2013-08-16 12:55:00,96.15,96.23,96.12,96.15,2000.0,86.5366,86.6086,86.5096,86.5366,2000.0
2013-08-16 13:00:00,95.99,96.29,95.99,96.25,8800.0,86.3926,86.6626,86.3926,86.6266,8800.0
2013-08-16 13:05:00,96.26,96.26,96.15,96.17,1000.0,86.6356,86.6356,86.5366,86.5546,1000.0
2013-08-16 13:10:00,96.14,96.17,95.93,95.93,2300.0,86.5276,86.5546,86.3386,86.3386,2300.0
2013-08-16 13:15:00,95.97,95.98,95.85,95.85,400.0,86.3746,86.3836,86.2666,86.2666,400.0
2013-08-16 13:20:00,95.76,95.87,95.76,95.87,300.0,86.1856,86.2846,86.1856,86.2846,300.0
2013-08-16 13:25:00,95.95,95.96,95.95,95.96,300.0,86.3566,86.3656,86.3566,86.3656,300.0
2013-08-16 13:30:00,95.9,95.92,95.84,95.84,1100.0,86.3116,86.3296,86.2576,86.2576,1100.0
2013-08-16 13:35:00,95.83,95.94,95.72,95.88,4800.0,86.2486,86.3476,86.1496,86.2936,4800.0
2013-08-16 13:40:00,95.77,95.87,95.76,95.76,500.0,86.1946,86.2846,86.1856,86.1856,500.0
2013-08-16 13:45:00,95.69,95.97,95.69,95.97,800.0,86.1226,86.3746,86.1226,86.3746,800.0
2013-08-16 13:50:00,95.98,96.05,95.9,95.91,2600.0,86.3836,86.4466,86.3116,86.3206,2600.0
2013-08-16 13:55:00,95.95,96.04,95.95,96.01,1000.0,86.3566,86.4376,86.3566,86.4106,1000.0
2013-08-16 14:00:00,95.92,95.98,95.9,95.98,600.0,86.3296,86.3836,86.3116,86.3836,600.0
2013-08-16 14:05:00,95.98,95.98,95.55,95.56,4600.0,86.3836,86.3836,85.9966,86.0056,4600.0
2013-08-16 14:10:00,95.61,95.7,95.6,95.7,1400.0,86.0506,86.1316,86.0416,86.1316,1400.0
2013-08-16 14:15:00,95.7,95.71,95.62,95.62,1500.0,86.1316,86.1406,86.0596,86.0596,1500.0
2013-08-16 14:20:00,95.64,95.9,95.64,95.77,4100.0,86.0776,86.3116,86.0776,86.1946,4100.0
2013-08-16 14:25:00,95.6,95.71,95.6,95.71,1100.0,86.0416,86.1406,86.0416,86.1406,1100.0
2013-08-16 14:30:00,95.73,95.73,95.55,95.55,2000.0,86.1586,86.1586,85.9966,85.9966,2000.0
2013-08-16 14:35:00,95.54,95.62,95.54,95.61,1600.0,85.9876,86.0596,85.9876,86.0506,1600.0
2013-08-16 14:40:00,95.59,95.66,95.59,95.61,1700.0,86.0326,86.0956,86.0326,86.0506,1700.0
2013-08-16 14:45:00,95.62,95.79,95.62,95.79,2500.0,86.0596,86.2126,86.0596,86.2126,2500.0
2013-08-16 14:50:00,95.78,96.1,95.78,95.98,5400.0,86.2036,86.4916,86.2036,86.3836,5400.0
2013-08-16 14:55:00,96.01,96.13,95.96,96.13,1800.0,86.4106,86.5186,86.3656,86.5186,1800.0
2013-08-16 15:00:00,96.05,96.09,95.98,96.04,2100.0,86.4466,86.4826,86.3836,86.4376,2100.0
2013-08-16 15:05:00,95.93,96.07,95.93,96.07,1000.0,86.3386,86.4646,86.3386,86.4646,1000.0
2013-08-16 15:10:00,96.03,96.07,95.98,96.0,2000.0,86.4286,86.4646,86.3836,86.4016,2000.0
2013-08-16 15:15:00,96.03,96.06,95.91,95.91,1400.0,86.4286,86.4556,86.3206,86.3206,1400.0
2013-08-16 15:20:00,95.97,96.26,95.97,96.19,8500.0,86.3746,86.6356,86.3746,86.5726,8500.0
2013-08-16 15:25:00,96.17,96.18,95.98,96.08,5400.0,86.5546,86.5636,86.3836,86.4736,5400.0
2013-08-16 15:30:00,96.06,96.16,96.02,96.16,2700.0,86.4556,86.5456,86.4196,86.5456,2700.0
2013-08-16 15:35:00,96.21,96.54,96.21,96.48,3000.0,86.5906,86.8876,86.5906,86.8336,3000.0
2013-08-16 15:40:00,96.48,96.48,96.35,96.42,3300.0,86.8336,86.8336,86.7166,86.7796,3300.0
2013-08-16 15:45:00,96.36,96.41,96.19,96.21,4800.0,86.7256,86.7706,86.5726,86.5906,4800.0
2013-08-16 15:50:00,96.2,96.38,96.2,96.32,4900.0,86.5816,86.7436,86.5816,86.6896,4900.0
2013-08-16 15:55:00,96.32,96.36,96.2,96.25,17000.0,86.6896,86.7256,86.5816,86.6266,17000.0
2013-08-19 09:30:00,96.04,96.04,95.7,95.71,4700.0,86.4376,86.4376,86.1316,86.1406,4700.0
2013-08-19 09:35:00,95.65,95.73,95.63,95.63,800.0,86.0866,86.1586,86.0686,86.0686,800.0
2013-08-19 09:40:00,95.73,95.82,95.64,95.82,500.0,86.1586,86.2396,86.0776,86.2396,500.0
2013-08-19 09:45:00,95.82,95.82,95.82,95.82,0.0,86.2396,86.2396,86.2396,86.2396,0.0
2013-08-19 09:50:00,95.84,95.99,95.62,95.99,4000.0,86.2576,86.3926,86.0596,86.3926,4000.0
2013-08-19 09:55:00,96.0,96.19,96.0,96.19,600.0,86.4016,86.5726,86.4016,86.5726,600.0
2013-08-19 10:00:00,96.16,96.37,96.16,96.37,1300.0,86.5456,86.7346,86.5456,86.7346,1300.0
2013-08-19 10:05:00,96.24,96.28,95.94,96.02,2200.0,86.6176,86.6536,86.3476,86.4196,2200.0
2013-08-19 10:10:00,95.68,95.75,95.67,95.67,300.0,86.1136,86.1766,86.1046,86.1046,300.0
2013-08-19 10:15:00,95.79,96.03,95.79,95.79,2200.0,86.2126,86.4286,86.2126,86.2126,2200.0
2013-08-19 10:20:00,95.76,96.0,95.76,95.91,1300.0,86.1856,86.4016,86.1856,86.3206,1300.0
2013-08-19 10:25:00,95.89,95.89,95.89,95.89,100.0,86.3026,86.3026,86.3026,86.3026,100.0
2013-08-19 10:30:00,95.94,95.94,95.77,95.78,600.0,86.3476,86.3476,86.1946,86.2036,600.0
2013-08-19 10:35:00,95.87,96.02,95.87,96.02,1500.0,86.2846,86.4196,86.2846,86.4196,1500.0
2013-08-19 10:40:00,96.29,96.33,96.13,96.13,600.0,86.6626,86.6986,86.5186,86.5186,600.0
2013-08-19 10:45:00,96.29,96.29,96.29,96.29,100.0,86.6626,86.6626,86.6626,86.6626,100.0
2013-08-19 10:50:00,96.09,96.22,96.0,96.14,2200.0,86.4826,86.5996,86.4016,86.5276,2200.0
2013-08-19 10:55:00,96.14,96.14,96.05,96.05,800.0,86.5276,86.5276,86.4466,86.4466,800.0
2013-08-19 11:00:00,95.87,96.02,95.87,96.01,400.0,86.2846,86.4196,86.2846,86.4106,400.0
2013-08-19 11:05:00,95.99,96.28,95.99,96.28,1800.0,86.3926,86.6536,86.3926,86.6536,1800.0
2013-08-19 11:10:00,96.33,96.47,96.28,96.47,1600.0,86.6986,86.8246,86.6536,86.8246,1600.0
2013-08-19 11:15:00,96.51,96.69,96.51,96.68,1500.0,86.8606,87.0226,86.8606,87.0136,1500.0
2013-08-19 11:20:00,96.68,96.68,96.49,96.54,2700.0,87.0136,87.0136,86.8426,86.8876,2700.0
2013-08-19 11:25:00,96.43,96.59,96.39,96.57,6200.0,86.7886,86.9326,86.7526,86.9146,6200.0
2013-08-19 11:30:00,96.46,96.46,96.22,96.22,2400.0,86.8156,86.8156,86.5996,86.5996,2400.0
2013-08-19 11:35:00,96.32,96.37,96.25,96.31,1800.0,86.6896,86.7346,86.6266,86.6806,1800.0
2013-08-19 11:40:00,96.31,96.31,96.31,96.31,0.0,86.6806,86.6806,86.6806,86.6806,0.0
2013-08-19 11:45:00,96.25,96.31,96.15,96.3,2800.0,86.6266,86.6806,86.5366,86.6716,2800.0
2013-08-19 11:50:00,96.23,96.6,96.23,96.58,6000.0,86.6086,86.9416,86.6086,86.9236,6000.0
2013-08-19 11:55:00,96.58,96.72,96.58,96.72,1000.0,86.9236,87.0496,86.9236,87.0496,1000.0
2013-08-19 12:00:00,96.66,96.73,96.62,96.7,1600.0,86.9956,87.0586,86.9596,87.0316,1600.0
2013-08-19 12:05:00,96.7,96.86,96.64,96.79,1900.0,87.0316,87.1756,86.9776,87.1126,1900.0
2013-08-19 12:10:00,96.77,96.77,96.48,96.74,13800.0,87.0946,87.0946,86.8336,87.0676,13800.0
2013-08-19 12:15:00,96.73,96.77,96.64,96.77,6500.0,87.0586,87.0946,86.9776,87.0946,6500.0
2013-08-19 12:20:00,96.69,96.75,96.58,96.6,1700.0,87.0226,87.0766,86.9236,86.9416,1700.0
2013-08-19 12:25:00,96.48,96.63,96.44,96.61,4300.0,86.8336,86.9686,86.7976,86.9506,4300.0
2013-08-19 12:30:00,96.65,96.67,96.6,96.67,900.0,86.9866,87.0046,86.9416,87.0046,900.0
2013-08-19 12:35:00,96.62,96.8,96.62,96.67,3200.0,86.9596,87.1216,86.9596,87.0046,3200.0
2013-08-19 12:40:00,96.62,96.66,96.6,96.66,1400.0,86.9596,86.9956,86.9416,86.9956,1400.0
2013-08-19 12:45:00,96.67,96.82,96.67,96.79,2300.0,87.0046,87.1396,87.0046,87.1126,2300.0
2013-08-19 12:50:00,96.73,96.8,96.66,96.77,1800.0,87.0586,87.1216,86.9956,87.0946,1800.0
2013-08-19 12:55:00,96.83,96.84,96.77,96.78,1700.0,87.1486,87.1576,87.0946,87.1036,1700.0
2013-08-19 13:00:00,96.77,96.82,96.66,96.72,2800.0,87.0946,87.1396,86.9956,87.0496,2800.0
2013-08-19 13:05:00,96.71,96.71,96.55,96.56,3900.0,87.0406,87.0406,86.8966,86.9056,3900.0
2013-08-19 13:10:00,96.55,96.56,96.22,96.22,2200.0,86.8966,86.9056,86.5996,86.5996,2200.0
2013-08-19 13:15:00,96.22,96.31,96.22,96.25,800.0,86.5996,86.6806,86.5996,86.6266,800.0
2013-08-19 13:20:00,96.28,96.28,96.11,96.16,3300.0,86.6536,86.6536,86.5006,86.5456,3300.0
2013-08-19 13:25:00,96.11,96.39,96.11,96.31,3600.0,86.5006,86.7526,86.5006,86.6806,3600.0
2013-08-19 13:30:00,96.3,96.36,96.26,96.35,8000.0,86.6716,86.7256,86.6356,86.7166,8000.0
2013-08-19 13:35:00,96.33,96.4,96.29,96.36,4300.0,86.6986,86.7616,86.6626,86.7256,4300.0
2013-08-19 13:40:00,96.41,96.43,96.39,96.43,800.0,86.7706,86.7886,86.7526,86.7886,800.0
2013-08-19 13:45:00,96.44,96.51,96.44,96.51,1100.0,86.7976,86.8606,86.7976,86.8606,1100.0
2013-08-19 13:50:00,96.5,96.64,96.5,96.52,900.0,86.8516,86.9776,86.8516,86.8696,900.0
2013-08-19 13:55:00,96.64,96.65,96.62,96.65,1200.0,86.9776,86.9866,86.9596,86.9866,1200.0
2013-08-19 14:00:00,96.65,96.69,96.54,96.59,2100.0,86.9866,87.0226,86.8876,86.9326,2100.0
2013-08-19 14:05:00,96.5,96.57,96.49,96.52,1900.0,86.8516,86.9146,86.8426,86.8696,1900.0
2013-08-19 14:10:00,96.5,96.56,96.5,96.52,1600.0,86.8516,86.9056,86.8516,86.8696,1600.0
2013-08-19 14:15:00,96.6,96.77,96.6,96.77,1600.0,86.9416,87.0946,86.9416,87.0946,1600.0
2013-08-19 14:20:00,96.83,96.83,96.55,96.57,2500.0,87.1486,87.1486,86.8966,86.9146,2500.0
2013-08-19 14:25:00,96.62,96.68,96.56,96.65,4000.0,86.9596,87.0136,86.9056,86.9866,4000.0
2013-08-19 14:30:00,96.68,96.76,96.63,96.71,4400.0,87.0136,87.0856,86.9686,87.0406,4400.0
2013-08-19 14:35:00,96.69,96.76,96.65,96.73,2500.0,87.0226,87.0856,86.9866,87.0586,2500.0
2013-08-19 14:40:00,96.71,96.79,96.68,96.77,2100.0,87.0406,87.1126,87.0136,87.0946,2100.0
2013-08-19 14:45:00,96.79,96.95,96.77,96.9,22300.0,87.1126,87.2566,87.0946,87.2116,22300.0
2013-08-19 14:50:00,96.92,97.12,96.92,97.08,5300.0,87.2296,87.4096,87.2296,87.3736,5300.0
2013-08-19 14:55:00,97.06,97.16,96.99,97.11,4700.0,87.3556,87.4456,87.2926,87.4006,4700.0
2013-08-19 15:00:00,97.16,97.16,96.8,96.85,15000.0,87.4456,87.4456,87.1216,87.1666,15000.0
2013-08-19 15:05:00,96.8,96.83,96.59,96.62,9000.0,87.1216,87.1486,86.9326,86.9596,9000.0
2013-08-19 15:10:00,96.65,96.81,96.65,96.81,4200.0,86.9866,87.1306,86.9866,87.1306,4200.0
2013-08-19 15:15:00,96.81,96.97,96.76,96.77,4400.0,87.1306,87.2746,87.0856,87.0946,4400.0
2013-08-19 15:20:00,96.78,97.02,96.78,97.02,2700.0,87.1036,87.3196,87.1036,87.3196,2700.0
2013-08-19 15:25:00,97.01,97.02,96.9,96.91,3300.0,87.3106,87.3196,87.2116,87.2206,3300.0
2013-08-19 15:30:00,96.91,96.92,96.68,96.74,7200.0,87.2206,87.2296,87.0136,87.0676,7200.0
2013-08-19 15:35:00,96.75,96.76,96.67,96.67,5300.0,87.0766,87.0856,87.0046,87.0046,5300.0
2013-08-19 15:40:00,96.64,96.71,96.61,96.7,7100.0,86.9776,87.0406,86.9506,87.0316,7100.0
2013-08-19 15:45:00,96.75,96.9,96.69,96.8,9800.0,87.0766,87.2116,87.0226,87.1216,9800.0
2013-08-19 15:50:00,96.79,96.8,96.6,96.69,4700.0,87.1126,87.1216,86.9416,87.0226,4700.0
2013-08-19 15:55:00,96.66,96.76,96.58,96.62,15400.0,86.9956,87.0856,86.9236,86.9596,15400.0
2013-08-20 09:30:00,96.51,96.84,96.49,96.56,6100.0,86.8606,87.1576,86.8426,86.9056,6100.0
2013-08-20 09:35:00,96.5,96.5,96.2,96.23,1000.0,86.8516,86.8516,86.5816,86.6086,1000.0
2013-08-20 09:40:00,96.42,96.42,96.2,96.28,1600.0,86.7796,86.7796,86.5816,86.6536,1600.0
2013-08-20 09:45:00,96.38,96.38,96.32,96.33,1100.0,86.7436,86.7436,86.6896,86.6986,1100.0
2013-08-20 09:50:00,96.36,96.36,96.33,96.33,200.0,86.7256,86.7256,86.6986,86.6986,200.0
2013-08-20 09:55:00,96.55,96.55,96.33,96.39,1100.0,86.8966,86.8966,86.6986,86.7526,1100.0
2013-08-20 10:00:00,96.43,96.63,96.29,96.56,1300.0,86.7886,86.9686,86.6626,86.9056,1300.0
2013-08-20 10:05:00,96.66,96.66,96.66,96.66,100.0,86.9956,86.9956,86.9956,86.9956,100.0
2013-08-20 10:10:00,96.56,96.64,96.4,96.4,600.0,86.9056,86.9776,86.7616,86.7616,600.0
2013-08-20 10:15:00,96.57,96.6,96.19,96.6,1200.0,86.9146,86.9416,86.5726,86.9416,1200.0
2013-08-20 10:20:00,96.66,96.96,96.6,96.96,5100.0,86.9956,87.2656,86.9416,87.2656,5100.0
2013-08-20 10:25:00,97.05,97.06,96.86,96.87,1000.0,87.3466,87.3556,87.1756,87.1846,1000.0
2013-08-20 10:30:00,96.92,96.97,96.81,96.97,1300.0,87.2296,87.2746,87.1306,87.2746,1300.0
2013-08-20 10:35:00,97.04,97.45,97.04,97.45,1400.0,87.3376,87.7066,87.3376,87.7066,1400.0
2013-08-20 10:40:00,97.28,97.35,97.23,97.35,600.0,87.5536,87.6166,87.5086,87.6166,600.0
2013-08-20 10:45:00,97.23,97.25,97.12,97.13,2100.0,87.5086,87.5266,87.4096,87.4186,2100.0
2013-08-20 10:50:00,97.14,97.15,96.98,97.15,1200.0,87.4276,87.4366,87.2836,87.4366,1200.0
2013-08-20 10:55:00,96.92,97.22,96.92,97.05,2500.0,87.2296,87.4996,87.2296,87.3466,2500.0
2013-08-20 11:00:00,97.05,97.05,97.05,97.05,0.0,87.3466,87.3466,87.3466,87.3466,0.0
2013-08-20 11:05:00,97.1,97.27,97.07,97.26,1100.0,87.3916,87.5446,87.3646,87.5356,1100.0
2013-08-20 11:10:00,97.22,97.28,97.22,97.28,500.0,87.4996,87.5536,87.4996,87.5536,500.0
2013-08-20 11:15:00,97.28,97.46,97.22,97.46,6600.0,87.5536,87.7156,87.4996,87.7156,6600.0
2013-08-20 11:20:00,97.35,97.43,97.33,97.43,800.0,87.6166,87.6886,87.5986,87.6886,800.0
2013-08-20 11:25:00,97.5,97.62,97.47,97.52,1400.0,87.7516,87.8596,87.7246,87.7696,1400.0
2013-08-20 11:30:00,97.51,97.72,97.51,97.62,6000.0,87.7606,87.9496,87.7606,87.8596,6000.0
2013-08-20 11:35:00,97.59,97.64,97.52,97.59,1900.0,87.8326,87.8776,87.7696,87.8326,1900.0
2013-08-20 11:40:00,97.48,97.59,97.45,97.59,1600.0,87.7336,87.8326,87.7066,87.8326,1600.0
2013-08-20 11:45:00,97.61,98.06,97.61,98.06,3400.0,87.8506,88.2556,87.8506,88.2556,3400.0
2013-08-20 11:50:00,97.95,98.23,97.94,98.23,1800.0,88.1566,88.4086,88.1476,88.4086,1800.0
2013-08-20 11:55:00,98.1,98.13,97.92,98.01,1900.0,88.2916,88.3186,88.1296,88.2106,1900.0
2013-08-20 12:00:00,98.13,98.25,98.13,98.25,1200.0,88.3186,88.4266,88.3186,88.4266,1200.0
2013-08-20 12:05:00,98.33,98.37,98.32,98.33,1400.0,88.4986,88.5346,88.4896,88.4986,1400.0
2013-08-20 12:10:00,98.25,98.4,98.23,98.4,2200.0,88.4266,88.5616,88.4086,88.5616,2200.0
2013-08-20 12:15:00,98.39,98.8,98.38,98.58,9400.0,88.5526,88.9216,88.5436,88.7236,9400.0
2013-08-20 12:20:00,98.57,98.67,98.45,98.62,1600.0,88.7146,88.8046,88.6066,88.7596,1600.0
2013-08-20 12:25:00,98.62,98.69,98.44,98.69,1800.0,88.7596,88.8226,88.5976,88.8226,1800.0
2013-08-20 12:30:00,98.69,98.7,98.55,98.59,1100.0,88.8226,88.8316,88.6966,88.7326,1100.0
2013-08-20 12:35:00,98.65,98.8,97.29,98.8,9300.0,88.7866,88.9216,87.5626,88.9216,9300.0
2013-08-20 12:40:00,98.8,98.95,98.75,98.86,3000.0,88.9216,89.0567,88.8766,88.9756,3000.0
2013-08-20 12:45:00,98.82,98.85,98.66,98.85,2500.0,88.9396,88.9666,88.7956,88.9666,2500.0
2013-08-20 12:50:00,98.7,98.79,98.7,98.79,300.0,88.8316,88.9126,88.8316,88.9126,300.0
2013-08-20 12:55:00,98.8,98.95,98.78,98.91,2200.0,88.9216,89.0567,88.9036,89.0207,2200.0
2013-08-20 13:00:00,98.92,99.34,98.92,99.31,3300.0,89.0297,89.4077,89.0297,89.3807,3300.0
2013-08-20 13:05:00,99.16,99.2,99.04,99.18,1800.0,89.2457,89.2817,89.1377,89.2637,1800.0
2013-08-20 13:10:00,99.17,99.3,99.06,99.2,6500.0,89.2547,89.3717,89.1557,89.2817,6500.0
2013-08-20 13:15:00,99.13,99.18,99.09,99.09,5600.0,89.2187,89.2637,89.1827,89.1827,5600.0
2013-08-20 13:20:00,99.16,99.16,99.03,99.03,1200.0,89.2457,89.2457,89.1287,89.1287,1200.0
2013-08-20 13:25:00,98.87,99.05,98.87,98.97,2600.0,88.9846,89.1467,88.9846,89.0747,2600.0
2013-08-20 13:30:00,98.99,99.36,98.92,99.36,7300.0,89.0927,89.4257,89.0297,89.4257,7300.0
2013-08-20 13:35:00,99.44,99.76,99.29,99.68,5400.0,89.4977,89.7857,89.3627,89.7137,5400.0
2013-08-20 13:40:00,99.53,99.53,99.53,99.53,400.0,89.5787,89.5787,89.5787,89.5787,400.0
2013-08-20 13:45:00,99.42,99.43,99.31,99.31,2400.0,89.4797,89.4887,89.3807,89.3807,2400.0
2013-08-20 13:50:00,99.3,99.31,99.04,99.18,6200.0,89.3717,89.3807,89.1377,89.2637,6200.0
2013-08-20 13:55:00,99.1,99.2,99.05,99.05,2000.0,89.1917,89.2817,89.1467,89.1467,2000.0
2013-08-20 14:00:00,99.11,99.13,99.06,99.11,1100.0,89.2007,89.2187,89.1557,89.2007,1100.0
2013-08-20 14:05:00,99.13,99.4,99.12,99.15,6300.0,89.2187,89.4617,89.2097,89.2367,6300.0
2013-08-20 14:10:00,99.09,99.09,98.9,98.93,2400.0,89.1827,89.1827,89.0117,89.0387,2400.0
2013-08-20 14:15:00,98.89,98.94,98.88,98.94,2500.0,89.0027,89.0477,88.9936,89.0477,2500.0
2013-08-20 14:20:00,98.8,98.8,98.69,98.75,6100.0,88.9216,88.9216,88.8226,88.8766,6100.0
2013-08-20 14:25:00,98.84,98.88,98.76,98.76,4200.0,88.9576,88.9936,88.8856,88.8856,4200.0
2013-08-20 14:30:00,98.72,98.85,98.72,98.84,2200.0,88.8496,88.9666,88.8496,88.9576,2200.0
2013-08-20 14:35:00,98.8,98.84,98.65,98.84,3400.0,88.9216,88.9576,88.7866,88.9576,3400.0
2013-08-20 14:40:00,98.86,98.95,98.86,98.95,2000.0,88.9756,89.0567,88.9756,89.0567,2000.0
2013-08-20 14:45:00,98.89,99.07,98.83,99.07,5600.0,89.0027,89.1647,88.9486,89.1647,5600.0
2013-08-20 14:50:00,99.03,99.03,98.97,99.01,3700.0,89.1287,89.1287,89.0747,89.1107,3700.0
2013-08-20 14:55:00,98.95,99.0,98.89,99.0,1800.0,89.0567,89.1017,89.0027,89.1017,1800.0
2013-08-20 15:00:00,99.01,99.02,98.98,98.98,2500.0,89.1107,89.1197,89.0837,89.0837,2500.0
2013-08-20 15:05:00,98.99,99.13,98.96,99.06,3600.0,89.0927,89.2187,89.0657,89.1557,3600.0
2013-08-20 15:10:00,99.06,99.06,99.06,99.06,300.0,89.1557,89.1557,89.1557,89.1557,300.0
2013-08-20 15:15:00,99.06,99.1,99.04,99.1,6200.0,89.1557,89.1917,89.1377,89.1917,6200.0
2013-08-20 15:20:00,99.09,99.09,98.9,98.96,9400.0,89.1827,89.1827,89.0117,89.0657,9400.0
2013-08-20 15:25:00,98.96,99.07,98.95,99.06,8400.0,89.0657,89.1647,89.0567,89.1557,8400.0
2013-08-20 15:30:00,99.06,99.06,98.95,99.0,7500.0,89.1557,89.1557,89.0567,89.1017,7500.0
2013-08-20 15:35:00,99.0,99.03,98.92,98.92,11800.0,89.1017,89.1287,89.0297,89.0297,11800.0
2013-08-20 15:40:00,98.88,98.92,98.7,98.7,4700.0,88.9936,89.0297,88.8316,88.8316,4700.0
2013-08-20 15:45:00,98.71,98.73,98.42,98.56,15200.0,88.8406,88.8586,88.5796,88.7056,15200.0
2013-08-20 15:50:00,98.56,98.76,98.56,98.69,20500.0,88.7056,88.8856,88.7056,88.8226,20500.0
2013-08-20 15:55:00,98.77,98.87,98.71,98.78,17700.0,88.8946,88.9846,88.8406,88.9036,17700.0
2013-08-21 09:30:00,98.41,98.41,98.05,98.05,1500.0,88.5706,88.5706,88.2466,88.2466,1500.0
2013-08-21 09:35:00,98.3,98.46,98.12,98.42,4700.0,88.4716,88.6156,88.3096,88.5796,4700.0
2013-08-21 09:40:00,98.42,98.59,98.4,98.59,1100.0,88.5796,88.7326,88.5616,88.7326,1100.0
2013-08-21 09:45:00,98.72,98.79,98.72,98.73,300.0,88.8496,88.9126,88.8496,88.8586,300.0
2013-08-21 09:50:00,98.76,98.76,98.58,98.74,1900.0,88.8856,88.8856,88.7236,88.8676,1900.0
2013-08-21 09:55:00,98.63,98.63,98.26,98.26,1200.0,88.7686,88.7686,88.4356,88.4356,1200.0
2013-08-21 10:00:00,98.37,98.88,98.18,98.88,6300.0,88.5346,88.9936,88.3636,88.9936,6300.0
2013-08-21 10:05:00,98.67,98.72,98.45,98.62,8400.0,88.8046,88.8496,88.6066,88.7596,8400.0
2013-08-21 10:10:00,98.37,98.4,98.19,98.19,2000.0,88.5346,88.5616,88.3726,88.3726,2000.0
2013-08-21 10:15:00,98.1,98.21,98.09,98.21,1900.0,88.2916,88.3906,88.2826,88.3906,1900.0
2013-08-21 10:20:00,98.21,98.41,98.2,98.2,7800.0,88.3906,88.5706,88.3816,88.3816,7800.0
2013-08-21 10:25:00,98.14,98.14,97.97,97.97,2400.0,88.3276,88.3276,88.1746,88.1746,2400.0
2013-08-21 10:30:00,97.97,97.97,97.75,97.75,2700.0,88.1746,88.1746,87.9766,87.9766,2700.0
2013-08-21 10:35:00,97.81,97.85,97.67,97.81,5000.0,88.0306,88.0666,87.9046,88.0306,5000.0
2013-08-21 10:40:00,97.82,97.82,97.48,97.69,12700.0,88.0396,88.0396,87.7336,87.9226,12700.0
2013-08-21 10:45:00,97.71,97.82,97.71,97.74,1800.0,87.9406,88.0396,87.9406,87.9676,1800.0
2013-08-21 10:50:00,97.72,97.73,97.55,97.55,1000.0,87.9496,87.9586,87.7966,87.7966,1000.0
2013-08-21 10:55:00,97.59,97.59,97.56,97.56,600.0,87.8326,87.8326,87.8056,87.8056,600.0
2013-08-21 11:00:00,97.54,97.63,97.54,97.54,1900.0,87.7876,87.8686,87.7876,87.7876,1900.0
2013-08-21 11:05:00,97.49,97.49,97.36,97.37,2700.0,87.7426,87.7426,87.6256,87.6346,2700.0
2013-08-21 11:10:00,97.36,97.36,97.25,97.25,1000.0,87.6256,87.6256,87.5266,87.5266,1000.0
2013-08-21 11:15:00,97.24,97.34,97.22,97.23,2700.0,87.5176,87.6076,87.4996,87.5086,2700.0
2013-08-21 11:20:00,97.18,97.18,97.17,97.17,300.0,87.4636,87.4636,87.4546,87.4546,300.0
2013-08-21 11:25:00,97.14,97.14,97.02,97.02,1200.0,87.4276,87.4276,87.3196,87.3196,1200.0
2013-08-21 11:30:00,97.02,97.09,97.02,97.06,1500.0,87.3196,87.3826,87.3196,87.3556,1500.0
2013-08-21 11:35:00,97.09,97.16,96.9,96.92,5300.0,87.3826,87.4456,87.2116,87.2296,5300.0
2013-08-21 11:40:00,96.87,97.02,96.87,97.02,800.0,87.1846,87.3196,87.1846,87.3196,800.0
2013-08-21 11:45:00,96.9,96.9,96.82,96.82,1200.0,87.2116,87.2116,87.1396,87.1396,1200.0
2013-08-21 11:50:00,96.83,96.91,96.79,96.79,1800.0,87.1486,87.2206,87.1126,87.1126,1800.0
2013-08-21 11:55:00,96.78,96.9,96.73,96.87,2600.0,87.1036,87.2116,87.0586,87.1846,2600.0
2013-08-21 12:00:00,96.92,96.93,96.84,96.84,400.0,87.2296,87.2386,87.1576,87.1576,400.0
2013-08-21 12:05:00,96.9,96.94,96.82,96.83,1600.0,87.2116,87.2476,87.1396,87.1486,1600.0
2013-08-21 12:10:00,96.75,96.76,96.72,96.72,3500.0,87.0766,87.0856,87.0496,87.0496,3500.0
2013-08-21 12:15:00,96.72,96.73,96.64,96.64,1500.0,87.0496,87.0586,86.9776,86.9776,1500.0
2013-08-21 12:20:00,96.65,96.65,96.49,96.61,3200.0,86.9866,86.9866,86.8426,86.9506,3200.0
2013-08-21 12:25:00,96.52,96.6,96.47,96.56,2700.0,86.8696,86.9416,86.8246,86.9056,2700.0
2013-08-21 12:30:00,96.52,96.57,96.46,96.53,1300.0,86.8696,86.9146,86.8156,86.8786,1300.0
2013-08-21 12:35:00,96.45,96.5,96.45,96.5,600.0,86.8066,86.8516,86.8066,86.8516,600.0
2013-08-21 12:40:00,96.44,96.52,96.44,96.52,1400.0,86.7976,86.8696,86.7976,86.8696,1400.0
2013-08-21 12:45:00,96.55,96.55,96.48,96.48,700.0,86.8966,86.8966,86.8336,86.8336,700.0
2013-08-21 12:50:00,96.47,96.48,96.43,96.48,700.0,86.8246,86.8336,86.7886,86.8336,700.0
2013-08-21 12:55:00,96.47,96.5,96.42,96.43,2900.0,86.8246,86.8516,86.7796,86.7886,2900.0
2013-08-21 13:00:00,96.43,96.46,96.36,96.38,6100.0,86.7886,86.8156,86.7256,86.7436,6100.0
2013-08-21 13:05:00,96.37,96.37,96.23,96.23,1700.0,86.7346,86.7346,86.6086,86.6086,1700.0
2013-08-21 13:10:00,96.29,96.55,96.24,96.52,4400.0,86.6626,86.8966,86.6176,86.8696,4400.0
2013-08-21 13:15:00,96.56,96.87,96.56,96.65,3300.0,86.9056,87.1846,86.9056,86.9866,3300.0
2013-08-21 13:20:00,96.55,96.69,96.38,96.38,8700.0,86.8966,87.0226,86.7436,86.7436,8700.0
2013-08-21 13:25:00,96.4,96.49,96.24,96.24,3700.0,86.7616,86.8426,86.6176,86.6176,3700.0
2013-08-21 13:30:00,96.29,96.31,96.26,96.26,1500.0,86.6626,86.6806,86.6356,86.6356,1500.0
2013-08-21 13:35:00,96.26,96.31,96.26,96.26,6000.0,86.6356,86.6806,86.6356,86.6356,6000.0
2013-08-21 13:40:00,96.26,96.66,96.26,96.6,4000.0,86.6356,86.9956,86.6356,86.9416,4000.0
2013-08-21 13:45:00,96.56,96.6,96.56,96.6,300.0,86.9056,86.9416,86.9056,86.9416,300.0
2013-08-21 13:50:00,96.61,96.69,96.6,96.69,500.0,86.9506,87.0226,86.9416,87.0226,500.0
2013-08-21 13:55:00,96.71,96.79,96.7,96.79,1000.0,87.0406,87.1126,87.0316,87.1126,1000.0
2013-08-21 14:00:00,96.78,96.78,96.55,96.75,20700.0,87.1036,87.1036,86.8966,87.0766,20700.0
2013-08-21 14:05:00,96.61,96.97,96.58,96.97,33700.0,86.9506,87.2746,86.9236,87.2746,33700.0
2013-08-21 14:10:00,97.0,97.33,96.95,97.25,1200.0,87.3016,87.5986,87.2566,87.5266,1200.0
2013-08-21 14:15:00,97.21,97.31,97.2,97.24,2500.0,87.4906,87.5806,87.4816,87.5176,2500.0
2013-08-21 14:20:00,97.21,97.28,97.19,97.28,3300.0,87.4906,87.5536,87.4726,87.5536,3300.0
2013-08-21 14:25:00,97.26,97.36,97.25,97.26,5700.0,87.5356,87.6256,87.5266,87.5356,5700.0
2013-08-21 14:30:00,97.26,97.51,97.26,97.37,17800.0,87.5356,87.7606,87.5356,87.6346,17800.0
2013-08-21 14:35:00,97.37,97.64,97.37,97.49,8300.0,87.6346,87.8776,87.6346,87.7426,8300.0
2013-08-21 14:40:00,97.36,97.69,97.36,97.63,2100.0,87.6256,87.9226,87.6256,87.8686,2100.0
2013-08-21 14:45:00,97.64,97.82,97.64,97.82,1300.0,87.8776,88.0396,87.8776,88.0396,1300.0
2013-08-21 14:50:00,97.79,97.79,97.55,97.57,3700.0,88.0126,88.0126,87.7966,87.8146,3700.0
2013-08-21 14:55:00,97.59,97.61,97.56,97.56,1000.0,87.8326,87.8506,87.8056,87.8056,1000.0
2013-08-21 15:00:00,97.57,97.66,97.57,97.63,5000.0,87.8146,87.8956,87.8146,87.8686,5000.0
2013-08-21 15:05:00,97.67,97.71,97.66,97.69,3000.0,87.9046,87.9406,87.8956,87.9226,3000.0
2013-08-21 15:10:00,97.67,97.74,97.63,97.73,6000.0,87.9046,87.9676,87.8686,87.9586,6000.0
2013-08-21 15:15:00,97.73,97.73,97.59,97.62,3800.0,87.9586,87.9586,87.8326,87.8596,3800.0
2013-08-21 15:20:00,97.6,97.62,97.59,97.59,5000.0,87.8416,87.8596,87.8326,87.8326,5000.0
2013-08-21 15:25:00,97.59,97.72,97.59,97.59,8600.0,87.8326,87.9496,87.8326,87.8326,8600.0
2013-08-21 15:30:00,97.59,97.71,97.59,97.67,8300.0,87.8326,87.9406,87.8326,87.9046,8300.0
2013-08-21 15:35:00,97.65,97.69,97.59,97.65,6300.0,87.8866,87.9226,87.8326,87.8866,6300.0
2013-08-21 15:40:00,97.62,97.67,97.6,97.66,16800.0,87.8596,87.9046,87.8416,87.8956,16800.0
2013-08-21 15:45:00,97.66,97.72,97.63,97.67,23500.0,87.8956,87.9496,87.8686,87.9046,23500.0
2013-08-21 15:50:00,97.63,97.69,97.54,97.63,7400.0,87.8686,87.9226,87.7876,87.8686,7400.0
2013-08-21 15:55:00,97.59,97.59,97.29,97.37,8000.0,87.8326,87.8326,87.5626,87.6346,8000.0
2013-08-22 09:30:00,97.75,97.75,97.58,97.6,800.0,87.9766,87.9766,87.8236,87.8416,800.0
2013-08-22 09:35:00,97.95,98.44,97.94,98.44,2000.0,88.1566,88.5976,88.1476,88.5976,2000.0
2013-08-22 09:40:00,98.65,98.73,98.65,98.73,700.0,88.7866,88.8586,88.7866,88.8586,700.0
2013-08-22 09:45:00,98.72,98.72,98.51,98.51,900.0,88.8496,88.8496,88.6606,88.6606,900.0
2013-08-22 09:50:00,98.65,98.98,98.65,98.77,1400.0,88.7866,89.0837,88.7866,88.8946,1400.0
2013-08-22 09:55:00,98.97,98.97,98.85,98.86,800.0,89.0747,89.0747,88.9666,88.9756,800.0
2013-08-22 10:00:00,98.92,99.03,98.7,98.93,2700.0,89.0297,89.1287,88.8316,89.0387,2700.0
2013-08-22 10:05:00,98.97,99.02,98.55,98.55,2600.0,89.0747,89.1197,88.6966,88.6966,2600.0
2013-08-22 10:10:00,98.53,98.85,98.48,98.71,2000.0,88.6786,88.9666,88.6336,88.8406,2000.0
2013-08-22 10:15:00,98.83,99.06,98.83,98.99,7000.0,88.9486,89.1557,88.9486,89.0927,7000.0
2013-08-22 10:20:00,99.01,99.08,98.51,98.59,3900.0,89.1107,89.1737,88.6606,88.7326,3900.0
2013-08-22 10:25:00,98.65,98.83,98.36,98.55,2100.0,88.7866,88.9486,88.5256,88.6966,2100.0
2013-08-22 10:30:00,98.55,98.63,98.48,98.49,1000.0,88.6966,88.7686,88.6336,88.6426,1000.0
2013-08-22 10:35:00,98.48,98.53,98.43,98.46,700.0,88.6336,88.6786,88.5886,88.6156,700.0
2013-08-22 10:40:00,98.63,98.8,98.6,98.74,8300.0,88.7686,88.9216,88.7416,88.8676,8300.0
2013-08-22 10:45:00,98.61,98.7,98.43,98.61,1000.0,88.7506,88.8316,88.5886,88.7506,1000.0
2013-08-22 10:50:00,98.44,98.45,98.23,98.32,2600.0,88.5976,88.6066,88.4086,88.4896,2600.0
2013-08-22 10:55:00,98.3,98.38,98.3,98.38,600.0,88.4716,88.5436,88.4716,88.5436,600.0
2013-08-22 11:00:00,98.38,98.4,98.27,98.34,2200.0,88.5436,88.5616,88.4446,88.5076,2200.0
2013-08-22 11:05:00,98.35,98.35,98.01,98.17,2000.0,88.5166,88.5166,88.2106,88.3546,2000.0
2013-08-22 11:10:00,98.23,98.34,98.17,98.2,1600.0,88.4086,88.5076,88.3546,88.3816,1600.0
2013-08-22 11:15:00,98.13,98.13,97.77,97.86,2500.0,88.3186,88.3186,87.9946,88.0756,2500.0
2013-08-22 11:20:00,97.83,97.86,97.6,97.6,2000.0,88.0486,88.0756,87.8416,87.8416,2000.0
2013-08-22 11:25:00,97.6,97.78,97.55,97.72,1000.0,87.8416,88.0036,87.7966,87.9496,1000.0
2013-08-22 11:30:00,97.78,97.97,97.74,97.97,1500.0,88.0036,88.1746,87.9676,88.1746,1500.0
2013-08-22 11:35:00,98.04,98.28,98.04,98.27,1000.0,88.2376,88.4536,88.2376,88.4446,1000.0
2013-08-22 11:40:00,98.25,98.25,97.93,98.19,1800.0,88.4266,88.4266,88.1386,88.3726,1800.0
2013-08-22 11:45:00,98.21,98.46,98.21,98.42,1000.0,88.3906,88.6156,88.3906,88.5796,1000.0
2013-08-22 11:50:00,98.5,98.58,98.38,98.38,1200.0,88.6516,88.7236,88.5436,88.5436,1200.0
2013-08-22 11:55:00,98.51,98.51,98.37,98.37,1400.0,88.6606,88.6606,88.5346,88.5346,1400.0
2013-08-22 12:00:00,98.37,98.45,98.22,98.22,4400.0,88.5346,88.6066,88.3996,88.3996,4400.0
2013-08-22 12:05:00,98.25,98.4,98.24,98.29,2300.0,88.4266,88.5616,88.4176,88.4626,2300.0
2013-08-22 12:10:00,98.35,98.38,98.21,98.22,2100.0,88.5166,88.5436,88.3906,88.3996,2100.0
2013-08-22 12:15:00,98.16,98.17,98.06,98.06,1900.0,88.3456,88.3546,88.2556,88.2556,1900.0
2013-08-22 12:20:00,98.06,98.28,98.06,98.28,1000.0,88.2556,88.4536,88.2556,88.4536,1000.0
2013-08-22 12:25:00,98.35,98.49,98.27,98.49,1100.0,88.5166,88.6426,88.4446,88.6426,1100.0
2013-08-22 12:30:00,98.38,98.38,98.28,98.28,600.0,88.5436,88.5436,88.4536,88.4536,600.0
2013-08-22 12:35:00,98.29,98.42,98.23,98.42,1300.0,88.4626,88.5796,88.4086,88.5796,1300.0
2013-08-22 12:40:00,98.3,98.39,98.3,98.3,800.0,88.4716,88.5526,88.4716,88.4716,800.0
2013-08-22 12:45:00,98.32,98.32,98.3,98.3,300.0,88.4896,88.4896,88.4716,88.4716,300.0
2013-08-22 12:50:00,98.28,98.32,98.2,98.2,400.0,88.4536,88.4896,88.3816,88.3816,400.0
2013-08-22 12:55:00,98.09,98.43,98.02,98.16,4700.0,88.2826,88.5886,88.2196,88.3456,4700.0
2013-08-22 13:00:00,98.26,98.38,98.0,98.06,2300.0,88.4356,88.5436,88.2016,88.2556,2300.0
2013-08-22 13:05:00,98.03,98.48,98.03,98.15,1300.0,88.2286,88.6336,88.2286,88.3366,1300.0
2013-08-22 13:10:00,98.1,98.1,98.1,98.1,100.0,88.2916,88.2916,88.2916,88.2916,100.0
2013-08-22 13:15:00,98.19,98.19,98.19,98.19,100.0,88.3726,88.3726,88.3726,88.3726,100.0
2013-08-22 13:20:00,98.13,98.13,98.1,98.1,300.0,88.3186,88.3186,88.2916,88.2916,300.0
2013-08-22 13:25:00,98.25,98.25,98.24,98.24,300.0,88.4266,88.4266,88.4176,88.4176,300.0
2013-08-22 13:30:00,98.29,98.48,98.29,98.48,400.0,88.4626,88.6336,88.4626,88.6336,400.0
2013-08-22 13:35:00,98.5,98.5,98.5,98.5,100.0,88.6516,88.6516,88.6516,88.6516,100.0
2013-08-22 13:40:00,98.48,98.48,98.48,98.48,200.0,88.6336,88.6336,88.6336,88.6336,200.0
2013-08-22 13:45:00,98.51,98.55,98.51,98.55,400.0,88.6606,88.6966,88.6606,88.6966,400.0
2013-08-22 13:50:00,98.52,98.52,98.5,98.5,300.0,88.6696,88.6696,88.6516,88.6516,300.0
2013-08-22 13:55:00,98.67,98.7,98.67,98.7,200.0,88.8046,88.8316,88.8046,88.8316,200.0
2013-08-22 14:00:00,98.7,98.7,98.7,98.7,0.0,88.8316,88.8316,88.8316,88.8316,0.0
2013-08-22 14:05:00,98.51,98.51,98.39,98.41,600.0,88.6606,88.6606,88.5526,88.5706,600.0
2013-08-22 14:10:00,98.44,98.48,98.44,98.48,400.0,88.5976,88.6336,88.5976,88.6336,400.0
2013-08-22 14:15:00,98.39,98.39,98.3,98.3,500.0,88.5526,88.5526,88.4716,88.4716,500.0
2013-08-22 14:20:00,98.21,98.3,98.17,98.3,1000.0,88.3906,88.4716,88.3546,88.4716,1000.0
2013-08-22 14:25:00,98.3,98.3,98.3,98.3,0.0,88.4716,88.4716,88.4716,88.4716,0.0
2013-08-22 14:30:00,98.3,98.3,98.3,98.3,0.0,88.4716,88.4716,88.4716,88.4716,0.0
2013-08-22 14:35:00,98.2,98.2,98.13,98.13,700.0,88.3816,88.3816,88.3186,88.3186,700.0
2013-08-22 14:40:00,98.14,98.14,98.01,98.01,500.0,88.3276,88.3276,88.2106,88.2106,500.0
2013-08-22 14:45:00,98.0,98.0,98.0,98.0,300.0,88.2016,88.2016,88.2016,88.2016,300.0
2013-08-22 14:50:00,98.02,98.24,98.02,98.24,600.0,88.2196,88.4176,88.2196,88.4176,600.0
2013-08-22 14:55:00,98.15,98.15,97.99,97.99,500.0,88.3366,88.3366,88.1926,88.1926,500.0
2013-08-22 15:00:00,98.01,98.01,98.01,98.01,100.0,88.2106,88.2106,88.2106,88.2106,100.0
2013-08-22 15:05:00,97.84,98.14,97.72,98.14,1900.0,88.0576,88.3276,87.9496,88.3276,1900.0
2013-08-22 15:10:00,98.12,98.12,98.12,98.12,100.0,88.3096,88.3096,88.3096,88.3096,100.0
2013-08-22 15:15:00,98.22,98.22,98.19,98.19,300.0,88.3996,88.3996,88.3726,88.3726,300.0
2013-08-22 15:20:00,98.07,98.12,98.07,98.12,400.0,88.2646,88.3096,88.2646,88.3096,400.0
2013-08-22 15:25:00,98.12,98.5,98.12,98.5,1900.0,88.3096,88.6516,88.3096,88.6516,1900.0
2013-08-22 15:30:00,98.46,98.46,98.33,98.46,3600.0,88.6156,88.6156,88.4986,88.6156,3600.0
2013-08-22 15:35:00,98.4,98.58,98.4,98.51,3700.0,88.5616,88.7236,88.5616,88.6606,3700.0
2013-08-22 15:40:00,98.47,98.52,98.42,98.42,3800.0,88.6246,88.6696,88.5796,88.5796,3800.0
2013-08-22 15:45:00,98.43,98.51,98.37,98.51,3400.0,88.5886,88.6606,88.5346,88.6606,3400.0
2013-08-22 15:50:00,98.51,98.55,98.31,98.41,5800.0,88.6606,88.6966,88.4806,88.5706,5800.0
2013-08-22 15:55:00,98.4,98.55,98.37,98.5,9700.0,88.5616,88.6966,88.5346,88.6516,9700.0
2013-08-23 09:30:00,98.85,99.78,98.42,98.42,1500.0,88.9666,89.8037,88.5796,88.5796,1500.0
2013-08-23 09:35:00,98.43,98.53,98.28,98.53,600.0,88.5886,88.6786,88.4536,88.6786,600.0
2013-08-23 09:40:00,98.28,98.31,97.97,97.97,900.0,88.4536,88.4806,88.1746,88.1746,900.0
2013-08-23 09:45:00,98.0,98.16,97.93,98.05,1000.0,88.2016,88.3456,88.1386,88.2466,1000.0
2013-08-23 09:50:00,97.92,97.94,97.27,97.49,4100.0,88.1296,88.1476,87.5446,87.7426,4100.0
2013-08-23 09:55:00,97.26,97.36,97.26,97.34,1000.0,87.5356,87.6256,87.5356,87.6076,1000.0
2013-08-23 10:00:00,97.28,97.28,96.89,97.02,3000.0,87.5536,87.5536,87.2026,87.3196,3000.0
2013-08-23 10:05:00,96.73,96.74,96.45,96.63,1800.0,87.0586,87.0676,86.8066,86.9686,1800.0
2013-08-23 10:10:00,96.67,96.67,96.41,96.41,300.0,87.0046,87.0046,86.7706,86.7706,300.0
2013-08-23 10:15:00,96.54,96.76,96.54,96.67,2700.0,86.8876,87.0856,86.8876,87.0046,2700.0
2013-08-23 10:20:00,96.6,96.81,96.44,96.47,6000.0,86.9416,87.1306,86.7976,86.8246,6000.0
2013-08-23 10:25:00,96.61,96.75,96.46,96.59,1700.0,86.9506,87.0766,86.8156,86.9326,1700.0
2013-08-23 10:30:00,96.58,96.71,96.41,96.71,1900.0,86.9236,87.0406,86.7706,87.0406,1900.0
2013-08-23 10:35:00,96.58,96.82,96.51,96.51,2200.0,86.9236,87.1396,86.8606,86.8606,2200.0
2013-08-23 10:40:00,96.54,96.85,96.54,96.73,2700.0,86.8876,87.1666,86.8876,87.0586,2700.0
2013-08-23 10:45:00,96.67,96.67,96.45,96.45,700.0,87.0046,87.0046,86.8066,86.8066,700.0
2013-08-23 10:50:00,96.44,96.68,96.44,96.68,1400.0,86.7976,87.0136,86.7976,87.0136,1400.0
2013-08-23 10:55:00,96.76,96.89,96.58,96.82,2000.0,87.0856,87.2026,86.9236,87.1396,2000.0
2013-08-23 11:00:00,96.83,97.14,96.83,97.07,8600.0,87.1486,87.4276,87.1486,87.3646,8600.0
2013-08-23 11:05:00,97.01,97.07,96.91,96.91,2500.0,87.3106,87.3646,87.2206,87.2206,2500.0
2013-08-23 11:10:00,96.94,96.97,96.88,96.97,500.0,87.2476,87.2746,87.1936,87.2746,500.0
2013-08-23 11:15:00,96.96,97.11,96.96,97.0,1200.0,87.2656,87.4006,87.2656,87.3016,1200.0
2013-08-23 11:20:00,97.01,97.01,96.74,96.74,900.0,87.3106,87.3106,87.0676,87.0676,900.0
2013-08-23 11:25:00,96.78,96.94,96.71,96.78,1300.0,87.1036,87.2476,87.0406,87.1036,1300.0
2013-08-23 11:30:00,96.8,96.87,96.8,96.87,300.0,87.1216,87.1846,87.1216,87.1846,300.0
2013-08-23 11:35:00,96.79,96.93,96.79,96.88,1900.0,87.1126,87.2386,87.1126,87.1936,1900.0
2013-08-23 11:40:00,96.88,96.98,96.88,96.92,1300.0,87.1936,87.2836,87.1936,87.2296,1300.0
2013-08-23 11:45:00,97.0,97.0,96.87,96.87,800.0,87.3016,87.3016,87.1846,87.1846,800.0
2013-08-23 11:50:00,96.88,96.9,96.74,96.74,800.0,87.1936,87.2116,87.0676,87.0676,800.0
2013-08-23 11:55:00,96.72,96.78,96.72,96.75,1400.0,87.0496,87.1036,87.0496,87.0766,1400.0
2013-08-23 12:00:00,96.75,96.8,96.71,96.71,700.0,87.0766,87.1216,87.0406,87.0406,700.0
2013-08-23 12:05:00,96.7,96.75,96.62,96.69,1400.0,87.0316,87.0766,86.9596,87.0226,1400.0
2013-08-23 12:10:00,96.71,96.8,96.65,96.76,1900.0,87.0406,87.1216,86.9866,87.0856,1900.0
2013-08-23 12:15:00,96.73,96.74,96.7,96.74,500.0,87.0586,87.0676,87.0316,87.0676,500.0
2013-08-23 12:20:00,96.78,96.78,96.61,96.61,700.0,87.1036,87.1036,86.9506,86.9506,700.0
2013-08-23 12:25:00,96.7,96.72,96.62,96.7,700.0,87.0316,87.0496,86.9596,87.0316,700.0
2013-08-23 12:30:00,96.6,96.71,96.6,96.71,400.0,86.9416,87.0406,86.9416,87.0406,400.0
2013-08-23 12:35:00,96.71,97.08,96.69,97.08,2900.0,87.0406,87.3736,87.0226,87.3736,2900.0
2013-08-23 12:40:00,97.0,97.04,96.92,96.92,700.0,87.3016,87.3376,87.2296,87.2296,700.0
2013-08-23 12:45:00,96.86,96.97,96.86,96.88,700.0,87.1756,87.2746,87.1756,87.1936,700.0
2013-08-23 12:50:00,97.03,97.03,97.03,97.03,100.0,87.3286,87.3286,87.3286,87.3286,100.0
2013-08-23 12:55:00,97.04,97.04,96.86,96.86,900.0,87.3376,87.3376,87.1756,87.1756,900.0
2013-08-23 13:00:00,96.82,96.83,96.65,96.7,1300.0,87.1396,87.1486,86.9866,87.0316,1300.0
2013-08-23 13:05:00,96.73,96.86,96.73,96.86,300.0,87.0586,87.1756,87.0586,87.1756,300.0
2013-08-23 13:10:00,96.95,96.99,96.95,96.98,300.0,87.2566,87.2926,87.2566,87.2836,300.0
2013-08-23 13:15:00,96.96,96.96,96.82,96.82,200.0,87.2656,87.2656,87.1396,87.1396,200.0
2013-08-23 13:20:00,96.93,96.93,96.92,96.92,200.0,87.2386,87.2386,87.2296,87.2296,200.0
2013-08-23 13:25:00,96.84,96.95,96.84,96.85,500.0,87.1576,87.2566,87.1576,87.1666,500.0
2013-08-23 13:30:00,96.85,96.85,96.85,96.85,0.0,87.1666,87.1666,87.1666,87.1666,0.0
2013-08-23 13:35:00,96.88,96.88,96.82,96.86,500.0,87.1936,87.1936,87.1396,87.1756,500.0
2013-08-23 13:40:00,96.87,97.0,96.85,97.0,1400.0,87.1846,87.3016,87.1666,87.3016,1400.0
2013-08-23 13:45:00,97.01,97.01,96.92,96.96,900.0,87.3106,87.3106,87.2296,87.2656,900.0
2013-08-23 13:50:00,96.91,96.93,96.78,96.93,2000.0,87.2206,87.2386,87.1036,87.2386,2000.0
2013-08-23 13:55:00,96.94,97.02,96.86,96.86,1300.0,87.2476,87.3196,87.1756,87.1756,1300.0
2013-08-23 14:00:00,96.8,96.89,96.8,96.86,600.0,87.1216,87.2026,87.1216,87.1756,600.0
2013-08-23 14:05:00,96.95,96.98,96.82,96.91,1100.0,87.2566,87.2836,87.1396,87.2206,1100.0
2013-08-23 14:10:00,96.82,96.89,96.69,96.86,1800.0,87.1396,87.2026,87.0226,87.1756,1800.0
2013-08-23 14:15:00,96.83,96.83,96.62,96.77,4200.0,87.1486,87.1486,86.9596,87.0946,4200.0
2013-08-23 14:20:00,96.77,96.82,96.74,96.78,1000.0,87.0946,87.1396,87.0676,87.1036,1000.0
2013-08-23 14:25:00,96.94,96.97,96.82,96.82,800.0,87.2476,87.2746,87.1396,87.1396,800.0
2013-08-23 14:30:00,96.78,96.91,96.78,96.81,700.0,87.1036,87.2206,87.1036,87.1306,700.0
2013-08-23 14:35:00,96.96,97.02,96.86,97.02,2400.0,87.2656,87.3196,87.1756,87.3196,2400.0
2013-08-23 14:40:00,97.05,97.08,96.74,96.87,2400.0,87.3466,87.3736,87.0676,87.1846,2400.0
2013-08-23 14:45:00,96.79,96.89,96.79,96.89,1000.0,87.1126,87.2026,87.1126,87.2026,1000.0
2013-08-23 14:50:00,96.95,97.02,96.85,96.85,1600.0,87.2566,87.3196,87.1666,87.1666,1600.0
2013-08-23 14:55:00,96.83,96.93,96.83,96.93,800.0,87.1486,87.2386,87.1486,87.2386,800.0
2013-08-23 15:00:00,96.94,96.95,96.81,96.83,2700.0,87.2476,87.2566,87.1306,87.1486,2700.0
2013-08-23 15:05:00,96.84,97.05,96.84,97.0,2900.0,87.1576,87.3466,87.1576,87.3016,2900.0
2013-08-23 15:10:00,97.0,97.06,96.96,97.03,1800.0,87.3016,87.3556,87.2656,87.3286,1800.0
2013-08-23 15:15:00,97.0,97.0,96.95,96.96,1400.0,87.3016,87.3016,87.2566,87.2656,1400.0
2013-08-23 15:20:00,96.98,97.08,96.98,97.08,3500.0,87.2836,87.3736,87.2836,87.3736,3500.0
2013-08-23 15:25:00,97.08,97.26,97.08,97.26,2800.0,87.3736,87.5356,87.3736,87.5356,2800.0
2013-08-23 15:30:00,97.26,97.27,97.06,97.06,4400.0,87.5356,87.5446,87.3556,87.3556,4400.0
2013-08-23 15:35:00,97.04,97.11,97.03,97.11,1800.0,87.3376,87.4006,87.3286,87.4006,1800.0
2013-08-23 15:40:00,97.09,97.23,97.09,97.17,2200.0,87.3826,87.5086,87.3826,87.4546,2200.0
2013-08-23 15:45:00,97.17,97.32,97.17,97.28,3800.0,87.4546,87.5896,87.4546,87.5536,3800.0
2013-08-23 15:50:00,97.27,97.32,97.13,97.17,5100.0,87.5446,87.5896,87.4186,87.4546,5100.0
2013-08-23 15:55:00,97.24,97.38,97.19,97.24,10700.0,87.5176,87.6436,87.4726,87.5176,10700.0
2013-08-26 09:30:00,97.25,97.25,96.27,96.27,2900.0,87.5266,87.5266,86.6446,86.6446,2900.0
2013-08-26 09:35:00,96.3,96.47,96.3,96.31,1100.0,86.6716,86.8246,86.6716,86.6806,1100.0
2013-08-26 09:40:00,96.22,96.37,96.22,96.37,200.0,86.5996,86.7346,86.5996,86.7346,200.0
2013-08-26 09:45:00,96.56,96.89,96.55,96.72,7100.0,86.9056,87.2026,86.8966,87.0496,7100.0
2013-08-26 09:50:00,96.62,96.81,96.62,96.65,1100.0,86.9596,87.1306,86.9596,86.9866,1100.0
2013-08-26 09:55:00,96.66,96.66,96.27,96.31,3400.0,86.9956,86.9956,86.6446,86.6806,3400.0
2013-08-26 10:00:00,96.27,97.01,96.26,96.77,6900.0,86.6446,87.3106,86.6356,87.0946,6900.0
2013-08-26 10:05:00,96.9,97.0,96.67,96.84,3000.0,87.2116,87.3016,87.0046,87.1576,3000.0
2013-08-26 10:10:00,96.86,97.26,96.86,97.07,3800.0,87.1756,87.5356,87.1756,87.3646,3800.0
2013-08-26 10:15:00,97.1,97.19,96.81,96.86,2800.0,87.3916,87.4726,87.1306,87.1756,2800.0
2013-08-26 10:20:00,96.86,97.16,96.86,97.01,1400.0,87.1756,87.4456,87.1756,87.3106,1400.0
2013-08-26 10:25:00,97.09,97.19,96.93,97.06,3700.0,87.3826,87.4726,87.2386,87.3556,3700.0
2013-08-26 10:30:00,97.06,97.08,96.86,96.89,1200.0,87.3556,87.3736,87.1756,87.2026,1200.0
2013-08-26 10:35:00,96.99,97.06,96.94,96.98,2100.0,87.2926,87.3556,87.2476,87.2836,2100.0
2013-08-26 10:40:00,97.09,97.2,97.0,97.0,1900.0,87.3826,87.4816,87.3016,87.3016,1900.0
2013-08-26 10:45:00,97.0,97.17,96.96,96.96,2700.0,87.3016,87.4546,87.2656,87.2656,2700.0
2013-08-26 10:50:00,97.11,97.11,97.03,97.03,200.0,87.4006,87.4006,87.3286,87.3286,200.0
2013-08-26 10:55:00,97.1,97.1,96.88,96.88,1800.0,87.3916,87.3916,87.1936,87.1936,1800.0
2013-08-26 11:00:00,96.99,97.12,96.88,97.03,1400.0,87.2926,87.4096,87.1936,87.3286,1400.0
2013-08-26 11:05:00,97.1,97.1,96.82,96.82,1700.0,87.3916,87.3916,87.1396,87.1396,1700.0
2013-08-26 11:10:00,96.93,97.02,96.72,96.95,5500.0,87.2386,87.3196,87.0496,87.2566,5500.0
2013-08-26 11:15:00,97.02,97.08,96.95,96.95,4000.0,87.3196,87.3736,87.2566,87.2566,4000.0
2013-08-26 11:20:00,96.91,96.96,96.69,96.69,1400.0,87.2206,87.2656,87.0226,87.0226,1400.0
2013-08-26 11:25:00,96.8,96.8,96.8,96.8,300.0,87.1216,87.1216,87.1216,87.1216,300.0
2013-08-26 11:30:00,96.8,96.98,96.8,96.87,3500.0,87.1216,87.2836,87.1216,87.1846,3500.0
2013-08-26 11:35:00,96.86,97.05,96.86,96.93,400.0,87.1756,87.3466,87.1756,87.2386,400.0
2013-08-26 11:40:00,97.04,97.05,96.94,96.94,900.0,87.3376,87.3466,87.2476,87.2476,900.0
2013-08-26 11:45:00,97.0,97.0,97.0,97.0,100.0,87.3016,87.3016,87.3016,87.3016,100.0
2013-08-26 11:50:00,96.97,96.98,96.71,96.81,2800.0,87.2746,87.2836,87.0406,87.1306,2800.0
2013-08-26 11:55:00,96.83,96.83,96.7,96.78,400.0,87.1486,87.1486,87.0316,87.1036,400.0
2013-08-26 12:00:00,96.86,96.9,96.83,96.85,2400.0,87.1756,87.2116,87.1486,87.1666,2400.0
2013-08-26 12:05:00,96.91,96.91,96.63,96.74,2500.0,87.2206,87.2206,86.9686,87.0676,2500.0
2013-08-26 12:10:00,96.77,96.91,96.65,96.81,2000.0,87.0946,87.2206,86.9866,87.1306,2000.0
2013-08-26 12:15:00,96.74,96.87,96.74,96.79,400.0,87.0676,87.1846,87.0676,87.1126,400.0
2013-08-26 12:20:00,96.79,96.97,96.79,96.9,1300.0,87.1126,87.2746,87.1126,87.2116,1300.0
2013-08-26 12:25:00,96.97,96.97,96.83,96.86,1600.0,87.2746,87.2746,87.1486,87.1756,1600.0
2013-08-26 12:30:00,96.79,96.84,96.75,96.75,2400.0,87.1126,87.1576,87.0766,87.0766,2400.0
2013-08-26 12:35:00,96.96,96.96,96.83,96.87,700.0,87.2656,87.2656,87.1486,87.1846,700.0
2013-08-26 12:40:00,96.87,96.87,96.87,96.87,0.0,87.1846,87.1846,87.1846,87.1846,0.0
2013-08-26 12:45:00,96.87,96.89,96.79,96.79,900.0,87.1846,87.2026,87.1126,87.1126,900.0
2013-08-26 12:50:00,96.88,96.94,96.65,96.68,9000.0,87.1936,87.2476,86.9866,87.0136,9000.0
2013-08-26 12:55:00,96.67,96.83,96.64,96.73,6100.0,87.0046,87.1486,86.9776,87.0586,6100.0
2013-08-26 13:00:00,96.84,96.92,96.76,96.9,2000.0,87.1576,87.2296,87.0856,87.2116,2000.0
2013-08-26 13:05:00,96.9,97.01,96.89,97.01,1000.0,87.2116,87.3106,87.2026,87.3106,1000.0
2013-08-26 13:10:00,97.12,97.12,96.9,96.98,5700.0,87.4096,87.4096,87.2116,87.2836,5700.0
2013-08-26 13:15:00,97.07,97.2,97.07,97.13,2500.0,87.3646,87.4816,87.3646,87.4186,2500.0
2013-08-26 13:20:00,97.18,97.21,97.04,97.04,2400.0,87.4636,87.4906,87.3376,87.3376,2400.0
2013-08-26 13:25:00,97.08,97.08,96.83,97.01,5400.0,87.3736,87.3736,87.1486,87.3106,5400.0
2013-08-26 13:30:00,97.0,97.01,96.95,96.97,800.0,87.3016,87.3106,87.2566,87.2746,800.0
2013-08-26 13:35:00,97.07,97.12,96.98,96.98,2400.0,87.3646,87.4096,87.2836,87.2836,2400.0
2013-08-26 13:40:00,96.91,97.06,96.89,96.9,700.0,87.2206,87.3556,87.2026,87.2116,700.0
2013-08-26 13:45:00,97.07,97.07,96.93,96.93,200.0,87.3646,87.3646,87.2386,87.2386,200.0
2013-08-26 13:50:00,97.09,97.09,97.09,97.09,100.0,87.3826,87.3826,87.3826,87.3826,100.0
2013-08-26 13:55:00,97.11,97.12,96.99,97.06,800.0,87.4006,87.4096,87.2926,87.3556,800.0
2013-08-26 14:00:00,97.02,97.03,96.92,97.02,900.0,87.3196,87.3286,87.2296,87.3196,900.0
2013-08-26 14:05:00,97.02,97.14,97.02,97.03,700.0,87.3196,87.4276,87.3196,87.3286,700.0
2013-08-26 14:10:00,97.12,97.12,97.06,97.07,800.0,87.4096,87.4096,87.3556,87.3646,800.0
2013-08-26 14:15:00,97.05,97.05,97.01,97.01,400.0,87.3466,87.3466,87.3106,87.3106,400.0
2013-08-26 14:20:00,97.06,97.11,97.0,97.09,2300.0,87.3556,87.4006,87.3016,87.3826,2300.0
2013-08-26 14:25:00,97.09,97.09,96.95,96.97,3100.0,87.3826,87.3826,87.2566,87.2746,3100.0
2013-08-26 14:30:00,97.06,97.06,96.97,96.97,200.0,87.3556,87.3556,87.2746,87.2746,200.0
2013-08-26 14:35:00,97.0,97.12,97.0,97.11,1300.0,87.3016,87.4096,87.3016,87.4006,1300.0
2013-08-26 14:40:00,97.12,97.15,97.05,97.09,3500.0,87.4096,87.4366,87.3466,87.3826,3500.0
2013-08-26 14:45:00,97.11,97.14,97.08,97.11,500.0,87.4006,87.4276,87.3736,87.4006,500.0
2013-08-26 14:50:00,97.13,97.22,97.1,97.2,2200.0,87.4186,87.4996,87.3916,87.4816,2200.0
2013-08-26 14:55:00,97.21,97.21,97.14,97.21,2200.0,87.4906,87.4906,87.4276,87.4906,2200.0
2013-08-26 15:00:00,97.2,97.24,97.16,97.16,1300.0,87.4816,87.5176,87.4456,87.4456,1300.0
2013-08-26 15:05:00,97.23,97.23,96.99,97.08,17700.0,87.5086,87.5086,87.2926,87.3736,17700.0
2013-08-26 15:10:00,97.11,97.11,96.81,96.81,2900.0,87.4006,87.4006,87.1306,87.1306,2900.0
2013-08-26 15:15:00,96.74,96.97,96.66,96.85,5500.0,87.0676,87.2746,86.9956,87.1666,5500.0
2013-08-26 15:20:00,96.86,96.88,96.44,96.48,16800.0,87.1756,87.1936,86.7976,86.8336,16800.0
2013-08-26 15:25:00,96.51,96.55,96.3,96.55,3300.0,86.8606,86.8966,86.6716,86.8966,3300.0
2013-08-26 15:30:00,96.58,96.88,96.53,96.88,2700.0,86.9236,87.1936,86.8786,87.1936,2700.0
2013-08-26 15:35:00,96.91,96.92,96.76,96.78,2800.0,87.2206,87.2296,87.0856,87.1036,2800.0
2013-08-26 15:40:00,96.74,97.07,96.74,97.05,6200.0,87.0676,87.3646,87.0676,87.3466,6200.0
2013-08-26 15:45:00,97.08,97.16,96.89,96.89,8400.0,87.3736,87.4456,87.2026,87.2026,8400.0
2013-08-26 15:50:00,96.85,96.88,96.73,96.88,3400.0,87.1666,87.1936,87.0586,87.1936,3400.0
2013-08-26 15:55:00,96.89,96.93,96.63,96.77,10700.0,87.2026,87.2386,86.9686,87.0946,10700.0
2013-08-27 09:30:00,95.58,95.94,95.58,95.73,2600.0,86.0236,86.3476,86.0236,86.1586,2600.0
2013-08-27 09:35:00,95.69,95.81,95.4,95.71,1000.0,86.1226,86.2306,85.8616,86.1406,1000.0
2013-08-27 09:40:00,96.08,96.21,95.93,96.12,1300.0,86.4736,86.5906,86.3386,86.5096,1300.0
2013-08-27 09:45:00,95.95,96.05,95.79,96.05,3100.0,86.3566,86.4466,86.2126,86.4466,3100.0
2013-08-27 09:50:00,96.11,96.42,96.1,96.41,2700.0,86.5006,86.7796,86.4916,86.7706,2700.0
2013-08-27 09:55:00,96.48,96.86,96.45,96.68,6500.0,86.8336,87.1756,86.8066,87.0136,6500.0
2013-08-27 10:00:00,96.5,96.74,96.28,96.57,10100.0,86.8516,87.0676,86.6536,86.9146,10100.0
2013-08-27 10:05:00,96.56,96.73,96.4,96.66,15700.0,86.9056,87.0586,86.7616,86.9956,15700.0
2013-08-27 10:10:00,96.5,96.54,96.18,96.23,4400.0,86.8516,86.8876,86.5636,86.6086,4400.0
2013-08-27 10:15:00,96.23,96.23,95.74,95.93,3300.0,86.6086,86.6086,86.1676,86.3386,3300.0
2013-08-27 10:20:00,95.7,95.76,95.69,95.74,900.0,86.1316,86.1856,86.1226,86.1676,900.0
2013-08-27 10:25:00,95.81,95.81,95.81,95.81,400.0,86.2306,86.2306,86.2306,86.2306,400.0
2013-08-27 10:30:00,95.84,95.96,95.84,95.96,600.0,86.2576,86.3656,86.2576,86.3656,600.0
2013-08-27 10:35:00,96.01,96.24,96.0,96.0,6800.0,86.4106,86.6176,86.4016,86.4016,6800.0
2013-08-27 10:40:00,95.99,96.02,95.99,96.02,600.0,86.3926,86.4196,86.3926,86.4196,600.0
2013-08-27 10:45:00,96.22,96.26,95.95,95.95,1900.0,86.5996,86.6356,86.3566,86.3566,1900.0
2013-08-27 10:50:00,95.85,95.9,95.77,95.87,2700.0,86.2666,86.3116,86.1946,86.2846,2700.0
2013-08-27 10:55:00,95.92,96.14,95.91,96.12,1300.0,86.3296,86.5276,86.3206,86.5096,1300.0
2013-08-27 11:00:00,96.29,96.3,95.98,96.02,1400.0,86.6626,86.6716,86.3836,86.4196,1400.0
2013-08-27 11:05:00,96.0,96.03,95.86,95.86,2200.0,86.4016,86.4286,86.2756,86.2756,2200.0
2013-08-27 11:10:00,95.9,95.96,95.9,95.96,400.0,86.3116,86.3656,86.3116,86.3656,400.0
2013-08-27 11:15:00,95.95,96.14,95.89,96.14,1000.0,86.3566,86.5276,86.3026,86.5276,1000.0
2013-08-27 11:20:00,96.06,96.06,95.94,95.94,900.0,86.4556,86.4556,86.3476,86.3476,900.0
2013-08-27 11:25:00,95.96,96.05,95.89,95.96,1400.0,86.3656,86.4466,86.3026,86.3656,1400.0
2013-08-27 11:30:00,95.97,96.05,95.97,96.05,200.0,86.3746,86.4466,86.3746,86.4466,200.0
2013-08-27 11:35:00,95.95,96.02,95.85,95.95,2000.0,86.3566,86.4196,86.2666,86.3566,2000.0
2013-08-27 11:40:00,95.95,96.03,95.9,95.99,1400.0,86.3566,86.4286,86.3116,86.3926,1400.0
2013-08-27 11:45:00,95.89,96.02,95.81,95.86,1700.0,86.3026,86.4196,86.2306,86.2756,1700.0
2013-08-27 11:50:00,96.03,96.03,95.9,95.9,1300.0,86.4286,86.4286,86.3116,86.3116,1300.0
2013-08-27 11:55:00,95.93,96.01,95.93,96.01,800.0,86.3386,86.4106,86.3386,86.4106,800.0
2013-08-27 12:00:00,95.99,95.99,95.97,95.97,1100.0,86.3926,86.3926,86.3746,86.3746,1100.0
2013-08-27 12:05:00,95.85,95.95,95.8,95.8,1000.0,86.2666,86.3566,86.2216,86.2216,1000.0
2013-08-27 12:10:00,95.77,95.97,95.77,95.84,900.0,86.1946,86.3746,86.1946,86.2576,900.0
2013-08-27 12:15:00,95.84,95.84,95.84,95.84,0.0,86.2576,86.2576,86.2576,86.2576,0.0
2013-08-27 12:20:00,95.86,95.93,95.82,95.92,1200.0,86.2756,86.3386,86.2396,86.3296,1200.0
2013-08-27 12:25:00,95.82,95.98,95.74,95.98,4500.0,86.2396,86.3836,86.1676,86.3836,4500.0
2013-08-27 12:30:00,95.94,96.07,95.94,96.06,1800.0,86.3476,86.4646,86.3476,86.4556,1800.0
2013-08-27 12:35:00,96.06,96.12,95.91,95.91,1900.0,86.4556,86.5096,86.3206,86.3206,1900.0
2013-08-27 12:40:00,95.89,95.96,95.82,95.95,900.0,86.3026,86.3656,86.2396,86.3566,900.0
2013-08-27 12:45:00,95.96,95.97,95.96,95.97,900.0,86.3656,86.3746,86.3656,86.3746,900.0
2013-08-27 12:50:00,95.94,95.96,95.94,95.96,2100.0,86.3476,86.3656,86.3476,86.3656,2100.0
2013-08-27 12:55:00,96.01,96.01,95.91,95.91,1300.0,86.4106,86.4106,86.3206,86.3206,1300.0
2013-08-27 13:00:00,95.95,95.95,95.88,95.9,700.0,86.3566,86.3566,86.2936,86.3116,700.0
2013-08-27 13:05:00,95.92,96.0,95.88,96.0,1000.0,86.3296,86.4016,86.2936,86.4016,1000.0
2013-08-27 13:10:00,95.99,96.0,95.95,95.95,800.0,86.3926,86.4016,86.3566,86.3566,800.0
2013-08-27 13:15:00,95.92,95.95,95.88,95.9,1100.0,86.3296,86.3566,86.2936,86.3116,1100.0
2013-08-27 13:20:00,95.8,95.92,95.8,95.88,700.0,86.2216,86.3296,86.2216,86.2936,700.0
2013-08-27 13:25:00,95.92,95.92,95.68,95.73,2100.0,86.3296,86.3296,86.1136,86.1586,2100.0
2013-08-27 13:30:00,95.73,95.73,95.66,95.72,5300.0,86.1586,86.1586,86.0956,86.1496,5300.0
2013-08-27 13:35:00,95.7,95.89,95.7,95.88,3800.0,86.1316,86.3026,86.1316,86.2936,3800.0
2013-08-27 13:40:00,95.83,95.91,95.8,95.91,5300.0,86.2486,86.3206,86.2216,86.3206,5300.0
2013-08-27 13:45:00,95.87,96.05,95.85,95.98,2200.0,86.2846,86.4466,86.2666,86.3836,2200.0
2013-08-27 13:50:00,95.93,95.93,95.92,95.93,1000.0,86.3386,86.3386,86.3296,86.3386,1000.0
2013-08-27 13:55:00,95.85,95.85,95.74,95.74,400.0,86.2666,86.2666,86.1676,86.1676,400.0
2013-08-27 14:00:00,95.72,95.73,95.65,95.73,1200.0,86.1496,86.1586,86.0866,86.1586,1200.0
2013-08-27 14:05:00,95.73,95.77,95.7,95.77,1100.0,86.1586,86.1946,86.1316,86.1946,1100.0
2013-08-27 14:10:00,95.68,95.7,95.58,95.64,3400.0,86.1136,86.1316,86.0236,86.0776,3400.0
2013-08-27 14:15:00,95.51,95.76,95.44,95.58,3800.0,85.9606,86.1856,85.8976,86.0236,3800.0
2013-08-27 14:20:00,95.6,95.6,95.44,95.52,3900.0,86.0416,86.0416,85.8976,85.9696,3900.0
2013-08-27 14:25:00,95.36,95.75,95.36,95.74,6400.0,85.8256,86.1766,85.8256,86.1676,6400.0
2013-08-27 14:30:00,95.65,95.73,95.65,95.67,1100.0,86.0866,86.1586,86.0866,86.1046,1100.0
2013-08-27 14:35:00,95.66,95.75,95.65,95.72,5600.0,86.0956,86.1766,86.0866,86.1496,5600.0
2013-08-27 14:40:00,95.79,96.14,95.79,96.14,1000.0,86.2126,86.5276,86.2126,86.5276,1000.0
2013-08-27 14:45:00,96.14,96.14,96.03,96.09,3400.0,86.5276,86.5276,86.4286,86.4826,3400.0
2013-08-27 14:50:00,96.01,96.1,96.01,96.06,600.0,86.4106,86.4916,86.4106,86.4556,600.0
2013-08-27 14:55:00,96.06,96.16,96.06,96.07,2600.0,86.4556,86.5456,86.4556,86.4646,2600.0
2013-08-27 15:00:00,96.12,96.18,96.04,96.18,2400.0,86.5096,86.5636,86.4376,86.5636,2400.0
2013-08-27 15:05:00,96.22,96.39,96.22,96.39,3700.0,86.5996,86.7526,86.5996,86.7526,3700.0
2013-08-27 15:10:00,96.35,96.36,96.15,96.27,7700.0,86.7166,86.7256,86.5366,86.6446,7700.0
2013-08-27 15:15:00,96.3,96.36,96.13,96.23,4400.0,86.6716,86.7256,86.5186,86.6086,4400.0
2013-08-27 15:20:00,96.25,96.38,96.2,96.32,5100.0,86.6266,86.7436,86.5816,86.6896,5100.0
2013-08-27 15:25:00,96.23,96.27,96.13,96.22,3000.0,86.6086,86.6446,86.5186,86.5996,3000.0
2013-08-27 15:30:00,96.25,96.25,96.08,96.18,5200.0,86.6266,86.6266,86.4736,86.5636,5200.0
2013-08-27 15:35:00,96.13,96.29,96.1,96.29,6200.0,86.5186,86.6626,86.4916,86.6626,6200.0
2013-08-27 15:40:00,96.22,96.4,96.18,96.3,4800.0,86.5996,86.7616,86.5636,86.6716,4800.0
2013-08-27 15:45:00,96.3,96.52,96.28,96.4,5800.0,86.6716,86.8696,86.6536,86.7616,5800.0
2013-08-27 15:50:00,96.37,96.51,96.29,96.33,7300.0,86.7346,86.8606,86.6626,86.6986,7300.0
2013-08-27 15:55:00,96.36,96.42,96.2,96.2,12900.0,86.7256,86.7796,86.5816,86.5816,12900.0
2013-08-28 09:30:00,96.13,96.29,96.01,96.29,1800.0,86.5186,86.6626,86.4106,86.6626,1800.0
2013-08-28 09:35:00,95.74,96.5,95.74,96.5,1900.0,86.1676,86.8516,86.1676,86.8516,1900.0
2013-08-28 09:40:00,96.6,96.6,96.15,96.3,2000.0,86.9416,86.9416,86.5366,86.6716,2000.0
2013-08-28 09:45:00,96.19,96.2,95.9,95.94,900.0,86.5726,86.5816,86.3116,86.3476,900.0
2013-08-28 09:50:00,95.94,95.96,95.89,95.89,600.0,86.3476,86.3656,86.3026,86.3026,600.0
2013-08-28 09:55:00,95.88,95.88,95.68,95.83,1900.0,86.2936,86.2936,86.1136,86.2486,1900.0
2013-08-28 10:00:00,96.07,96.11,95.86,95.93,1900.0,86.4646,86.5006,86.2756,86.3386,1900.0
2013-08-28 10:05:00,95.84,96.11,95.84,95.97,1300.0,86.2576,86.5006,86.2576,86.3746,1300.0
2013-08-28 10:10:00,96.0,96.0,96.0,96.0,500.0,86.4016,86.4016,86.4016,86.4016,500.0
2013-08-28 10:15:00,96.0,96.18,96.0,96.18,700.0,86.4016,86.5636,86.4016,86.5636,700.0
2013-08-28 10:20:00,96.07,96.16,96.02,96.02,600.0,86.4646,86.5456,86.4196,86.4196,600.0
2013-08-28 10:25:00,96.1,96.12,96.1,96.12,300.0,86.4916,86.5096,86.4916,86.5096,300.0
2013-08-28 10:30:00,96.16,96.23,96.06,96.22,3400.0,86.5456,86.6086,86.4556,86.5996,3400.0
2013-08-28 10:35:00,96.22,96.22,96.22,96.22,0.0,86.5996,86.5996,86.5996,86.5996,0.0
2013-08-28 10:40:00,96.44,96.44,96.35,96.35,400.0,86.7976,86.7976,86.7166,86.7166,400.0
2013-08-28 10:45:00,96.42,96.42,96.42,96.42,200.0,86.7796,86.7796,86.7796,86.7796,200.0
2013-08-28 10:50:00,96.33,96.51,96.33,96.51,2100.0,86.6986,86.8606,86.6986,86.8606,2100.0
2013-08-28 10:55:00,96.45,96.69,96.45,96.6,1400.0,86.8066,87.0226,86.8066,86.9416,1400.0
2013-08-28 11:00:00,96.6,96.63,96.6,96.63,400.0,86.9416,86.9686,86.9416,86.9686,400.0
2013-08-28 11:05:00,96.63,96.63,96.63,96.63,0.0,86.9686,86.9686,86.9686,86.9686,0.0
2013-08-28 11:10:00,96.56,96.67,96.56,96.67,500.0,86.9056,87.0046,86.9056,87.0046,500.0
2013-08-28 11:15:00,96.6,96.84,96.57,96.84,6700.0,86.9416,87.1576,86.9146,87.1576,6700.0
2013-08-28 11:20:00,96.87,97.03,96.87,97.03,600.0,87.1846,87.3286,87.1846,87.3286,600.0
2013-08-28 11:25:00,96.94,96.94,96.68,96.76,1700.0,87.2476,87.2476,87.0136,87.0856,1700.0
2013-08-28 11:30:00,96.72,96.75,96.68,96.7,2400.0,87.0496,87.0766,87.0136,87.0316,2400.0
2013-08-28 11:35:00,96.72,96.98,96.72,96.97,1300.0,87.0496,87.2836,87.0496,87.2746,1300.0
2013-08-28 11:40:00,96.95,97.12,96.93,97.06,3900.0,87.2566,87.4096,87.2386,87.3556,3900.0
2013-08-28 11:45:00,97.04,97.05,97.04,97.05,400.0,87.3376,87.3466,87.3376,87.3466,400.0
2013-08-28 11:50:00,97.05,97.17,97.05,97.17,800.0,87.3466,87.4546,87.3466,87.4546,800.0
2013-08-28 11:55:00,97.12,97.23,97.1,97.23,1000.0,87.4096,87.5086,87.3916,87.5086,1000.0
2013-08-28 12:00:00,97.22,97.22,97.08,97.12,900.0,87.4996,87.4996,87.3736,87.4096,900.0
2013-08-28 12:05:00,97.1,97.12,97.08,97.12,500.0,87.3916,87.4096,87.3736,87.4096,500.0
2013-08-28 12:10:00,97.1,97.1,97.06,97.08,400.0,87.3916,87.3916,87.3556,87.3736,400.0
2013-08-28 12:15:00,97.08,97.13,97.06,97.13,1200.0,87.3736,87.4186,87.3556,87.4186,1200.0
2013-08-28 12:20:00,97.13,97.29,97.13,97.22,500.0,87.4186,87.5626,87.4186,87.4996,500.0
2013-08-28 12:25:00,97.29,97.63,97.29,97.52,6000.0,87.5626,87.8686,87.5626,87.7696,6000.0
2013-08-28 12:30:00,97.51,97.52,97.46,97.46,1100.0,87.7606,87.7696,87.7156,87.7156,1100.0
2013-08-28 12:35:00,97.43,97.44,97.35,97.44,1700.0,87.6886,87.6976,87.6166,87.6976,1700.0
2013-08-28 12:40:00,97.41,97.41,97.1,97.14,7300.0,87.6706,87.6706,87.3916,87.4276,7300.0
2013-08-28 12:45:00,97.14,97.14,97.14,97.14,0.0,87.4276,87.4276,87.4276,87.4276,0.0
2013-08-28 12:50:00,97.19,97.27,97.19,97.27,700.0,87.4726,87.5446,87.4726,87.5446,700.0
2013-08-28 12:55:00,97.22,97.22,97.1,97.2,1300.0,87.4996,87.4996,87.3916,87.4816,1300.0
2013-08-28 13:00:00,97.2,97.29,97.2,97.29,1200.0,87.4816,87.5626,87.4816,87.5626,1200.0
2013-08-28 13:05:00,97.3,97.3,97.19,97.19,1500.0,87.5716,87.5716,87.4726,87.4726,1500.0
2013-08-28 13:10:00,97.16,97.16,97.16,97.16,500.0,87.4456,87.4456,87.4456,87.4456,500.0
2013-08-28 13:15:00,97.2,97.2,97.07,97.1,2200.0,87.4816,87.4816,87.3646,87.3916,2200.0
2013-08-28 13:20:00,97.12,97.19,97.11,97.15,1300.0,87.4096,87.4726,87.4006,87.4366,1300.0
2013-08-28 13:25:00,97.15,97.25,97.15,97.25,2800.0,87.4366,87.5266,87.4366,87.5266,2800.0
2013-08-28 13:30:00,97.26,97.26,97.19,97.2,900.0,87.5356,87.5356,87.4726,87.4816,900.0
2013-08-28 13:35:00,97.21,97.28,97.21,97.28,300.0,87.4906,87.5536,87.4906,87.5536,300.0
2013-08-28 13:40:00,97.15,97.26,97.15,97.18,400.0,87.4366,87.5356,87.4366,87.4636,400.0
2013-08-28 13:45:00,97.17,97.24,97.17,97.2,1300.0,87.4546,87.5176,87.4546,87.4816,1300.0
2013-08-28 13:50:00,97.22,97.22,97.08,97.08,3200.0,87.4996,87.4996,87.3736,87.3736,3200.0
2013-08-28 13:55:00,97.08,97.16,97.07,97.16,2200.0,87.3736,87.4456,87.3646,87.4456,2200.0
2013-08-28 14:00:00,97.18,97.18,97.1,97.1,1400.0,87.4636,87.4636,87.3916,87.3916,1400.0
2013-08-28 14:05:00,97.09,97.1,96.84,96.87,1700.0,87.3826,87.3916,87.1576,87.1846,1700.0
2013-08-28 14:10:00,96.9,96.97,96.9,96.97,2600.0,87.2116,87.2746,87.2116,87.2746,2600.0
2013-08-28 14:15:00,97.01,97.02,96.95,96.97,1000.0,87.3106,87.3196,87.2566,87.2746,1000.0
2013-08-28 14:20:00,96.96,97.01,96.93,97.01,1200.0,87.2656,87.3106,87.2386,87.3106,1200.0
2013-08-28 14:25:00,97.01,97.08,97.01,97.08,2100.0,87.3106,87.3736,87.3106,87.3736,2100.0
2013-08-28 14:30:00,97.07,97.07,96.95,96.95,1300.0,87.3646,87.3646,87.2566,87.2566,1300.0
2013-08-28 14:35:00,96.89,96.89,96.62,96.62,2800.0,87.2026,87.2026,86.9596,86.9596,2800.0
2013-08-28 14:40:00,96.65,96.82,96.62,96.62,2000.0,86.9866,87.1396,86.9596,86.9596,2000.0
2013-08-28 14:45:00,96.64,96.8,96.56,96.78,1500.0,86.9776,87.1216,86.9056,87.1036,1500.0
2013-08-28 14:50:00,96.77,96.77,96.7,96.7,1400.0,87.0946,87.0946,87.0316,87.0316,1400.0
2013-08-28 14:55:00,96.74,96.8,96.67,96.67,1300.0,87.0676,87.1216,87.0046,87.0046,1300.0
2013-08-28 15:00:00,96.68,96.84,96.65,96.84,2600.0,87.0136,87.1576,86.9866,87.1576,2600.0
2013-08-28 15:05:00,96.86,97.04,96.82,96.99,1100.0,87.1756,87.3376,87.1396,87.2926,1100.0
2013-08-28 15:10:00,97.01,97.01,96.86,96.86,2400.0,87.3106,87.3106,87.1756,87.1756,2400.0
2013-08-28 15:15:00,96.85,96.85,96.63,96.64,1800.0,87.1666,87.1666,86.9686,86.9776,1800.0
2013-08-28 15:20:00,96.69,96.82,96.69,96.75,1900.0,87.0226,87.1396,87.0226,87.0766,1900.0
2013-08-28 15:25:00,96.69,96.7,96.59,96.59,1500.0,87.0226,87.0316,86.9326,86.9326,1500.0
2013-08-28 15:30:00,96.61,96.9,96.6,96.89,2600.0,86.9506,87.2116,86.9416,87.2026,2600.0
2013-08-28 15:35:00,96.83,96.84,96.64,96.66,3000.0,87.1486,87.1576,86.9776,86.9956,3000.0
2013-08-28 15:40:00,96.62,96.65,96.56,96.58,2900.0,86.9596,86.9866,86.9056,86.9236,2900.0
2013-08-28 15:45:00,96.58,96.58,96.42,96.42,4200.0,86.9236,86.9236,86.7796,86.7796,4200.0
2013-08-28 15:50:00,96.44,96.5,96.35,96.4,3400.0,86.7976,86.8516,86.7166,86.7616,3400.0
2013-08-28 15:55:00,96.35,96.35,96.24,96.32,8000.0,86.7166,86.7166,86.6176,86.6896,8000.0
2013-08-29 09:30:00,95.89,95.89,95.02,95.75,1000.0,86.6649,86.6649,85.8786,86.5383,1000.0
2013-08-29 09:35:00,95.51,96.16,95.51,95.95,2400.0,86.3214,86.9089,86.3214,86.7191,2400.0
2013-08-29 09:40:00,95.95,96.36,95.95,96.36,2300.0,86.7191,87.0897,86.7191,87.0897,2300.0
2013-08-29 09:45:00,96.46,96.64,96.29,96.29,2900.0,87.18,87.3427,87.0264,87.0264,2900.0
2013-08-29 09:50:00,96.3,96.85,96.3,96.85,2400.0,87.0354,87.5325,87.0354,87.5325,2400.0
2013-08-29 09:55:00,96.9,96.9,96.43,96.43,2500.0,87.5777,87.5777,87.1529,87.1529,2500.0
2013-08-29 10:00:00,96.33,96.38,95.97,95.97,2000.0,87.0625,87.1077,86.7372,86.7372,2000.0
2013-08-29 10:05:00,95.97,96.29,95.97,96.18,2300.0,86.7372,87.0264,86.7372,86.927,2300.0
2013-08-29 10:10:00,96.2,96.79,96.05,96.76,3000.0,86.945,87.4783,86.8095,87.4512,3000.0
2013-08-29 10:15:00,96.63,96.63,96.33,96.4,2800.0,87.3337,87.3337,87.0625,87.1258,2800.0
2013-08-29 10:20:00,96.25,96.37,95.98,96.0,1400.0,86.9902,87.0987,86.7462,86.7643,1400.0
2013-08-29 10:25:00,95.97,96.14,95.82,95.87,2400.0,86.7372,86.8908,86.6016,86.6468,2400.0
2013-08-29 10:30:00,95.9,96.0,95.81,95.9,900.0,86.6739,86.7643,86.5926,86.6739,900.0
2013-08-29 10:35:00,96.09,96.49,96.09,96.49,1100.0,86.8456,87.2072,86.8456,87.2072,1100.0
2013-08-29 10:40:00,96.57,96.84,96.57,96.82,800.0,87.2795,87.5235,87.2795,87.5054,800.0
2013-08-29 10:45:00,97.02,97.02,96.77,96.77,2000.0,87.6862,87.6862,87.4602,87.4602,2000.0
2013-08-29 10:50:00,96.55,96.67,96.55,96.67,800.0,87.2614,87.3698,87.2614,87.3698,800.0
2013-08-29 10:55:00,96.62,96.62,96.5,96.5,500.0,87.3246,87.3246,87.2162,87.2162,500.0
2013-08-29 11:00:00,96.54,96.55,96.46,96.46,500.0,87.2523,87.2614,87.18,87.18,500.0
2013-08-29 11:05:00,96.47,96.57,96.47,96.55,1600.0,87.1891,87.2795,87.1891,87.2614,1600.0
2013-08-29 11:10:00,96.36,96.42,96.36,96.42,200.0,87.0897,87.1439,87.0897,87.1439,200.0
2013-08-29 11:15:00,96.42,96.5,96.42,96.5,600.0,87.1439,87.2162,87.1439,87.2162,600.0
2013-08-29 11:20:00,96.5,96.6,96.5,96.54,2200.0,87.2162,87.3066,87.2162,87.2523,2200.0
2013-08-29 11:25:00,96.39,96.41,96.39,96.41,400.0,87.1168,87.1348,87.1168,87.1348,400.0
2013-08-29 11:30:00,96.52,96.56,96.35,96.35,1500.0,87.2343,87.2704,87.0806,87.0806,1500.0
2013-08-29 11:35:00,96.36,96.47,96.36,96.44,1500.0,87.0897,87.1891,87.0897,87.162,1500.0
2013-08-29 11:40:00,96.47,96.51,96.41,96.47,6100.0,87.1891,87.2252,87.1348,87.1891,6100.0
2013-08-29 11:45:00,96.48,96.49,96.34,96.36,8400.0,87.1981,87.2072,87.0716,87.0897,8400.0
2013-08-29 11:50:00,96.37,96.45,96.33,96.33,700.0,87.0987,87.171,87.0625,87.0625,700.0
2013-08-29 11:55:00,96.31,96.4,96.31,96.38,600.0,87.0445,87.1258,87.0445,87.1077,600.0
2013-08-29 12:00:00,96.51,96.51,96.33,96.38,1000.0,87.2252,87.2252,87.0625,87.1077,1000.0
2013-08-29 12:05:00,96.29,96.44,96.29,96.4,900.0,87.0264,87.162,87.0264,87.1258,900.0
2013-08-29 12:10:00,96.32,96.36,96.28,96.36,400.0,87.0535,87.0897,87.0174,87.0897,400.0
2013-08-29 12:15:00,96.33,96.33,96.33,96.33,400.0,87.0625,87.0625,87.0625,87.0625,400.0
2013-08-29 12:20:00,96.46,96.46,96.39,96.39,400.0,87.18,87.18,87.1168,87.1168,400.0
2013-08-29 12:25:00,96.31,96.33,96.31,96.33,200.0,87.0445,87.0625,87.0445,87.0625,200.0
2013-08-29 12:30:00,96.34,96.39,96.17,96.17,1500.0,87.0716,87.1168,86.9179,86.9179,1500.0
2013-08-29 12:35:00,96.14,96.17,96.12,96.17,600.0,86.8908,86.9179,86.8727,86.9179,600.0
2013-08-29 12:40:00,96.14,96.32,96.14,96.32,600.0,86.8908,87.0535,86.8908,87.0535,600.0
2013-08-29 12:45:00,96.25,96.36,96.13,96.36,1600.0,86.9902,87.0897,86.8818,87.0897,1600.0
2013-08-29 12:50:00,96.26,96.32,96.26,96.32,300.0,86.9993,87.0535,86.9993,87.0535,300.0
2013-08-29 12:55:00,96.36,96.45,96.36,96.41,1700.0,87.0897,87.171,87.0897,87.1348,1700.0
2013-08-29 13:00:00,96.48,96.48,96.38,96.38,500.0,87.1981,87.1981,87.1077,87.1077,500.0
2013-08-29 13:05:00,96.38,96.48,96.38,96.48,500.0,87.1077,87.1981,87.1077,87.1981,500.0
2013-08-29 13:10:00,96.47,96.47,96.43,96.43,200.0,87.1891,87.1891,87.1529,87.1529,200.0
2013-08-29 13:15:00,96.34,96.34,96.19,96.19,800.0,87.0716,87.0716,86.936,86.936,800.0
2013-08-29 13:20:00,96.29,96.29,96.02,96.02,1800.0,87.0264,87.0264,86.7824,86.7824,1800.0
2013-08-29 13:25:00,96.0,96.0,95.81,95.81,2600.0,86.7643,86.7643,86.5926,86.5926,2600.0
2013-08-29 13:30:00,95.9,95.91,95.89,95.89,800.0,86.6739,86.6829,86.6649,86.6649,800.0
2013-08-29 13:35:00,95.82,95.89,95.82,95.88,1700.0,86.6016,86.6649,86.6016,86.6558,1700.0
2013-08-29 13:40:00,95.88,95.94,95.82,95.82,4700.0,86.6558,86.7101,86.6016,86.6016,4700.0
2013-08-29 13:45:00,95.82,95.82,95.72,95.75,3500.0,86.6016,86.6016,86.5112,86.5383,3500.0
2013-08-29 13:50:00,95.75,95.75,95.59,95.59,1500.0,86.5383,86.5383,86.3937,86.3937,1500.0
2013-08-29 13:55:00,95.55,95.72,95.55,95.62,1800.0,86.3576,86.5112,86.3576,86.4208,1800.0
2013-08-29 14:00:00,95.7,95.82,95.57,95.82,5300.0,86.4932,86.6016,86.3757,86.6016,5300.0
2013-08-29 14:05:00,95.81,95.81,95.65,95.65,1500.0,86.5926,86.5926,86.448,86.448,1500.0
2013-08-29 14:10:00,95.68,95.7,95.62,95.66,1300.0,86.4751,86.4932,86.4208,86.457,1300.0
2013-08-29 14:15:00,95.65,95.65,95.52,95.52,1000.0,86.448,86.448,86.3305,86.3305,1000.0
2013-08-29 14:20:00,95.58,95.72,95.58,95.64,1000.0,86.3847,86.5112,86.3847,86.4389,1000.0
2013-08-29 14:25:00,95.72,95.74,95.68,95.68,3000.0,86.5112,86.5293,86.4751,86.4751,3000.0
2013-08-29 14:30:00,95.68,95.74,95.61,95.7,2100.0,86.4751,86.5293,86.4118,86.4932,2100.0
2013-08-29 14:35:00,95.74,95.78,95.61,95.61,1600.0,86.5293,86.5655,86.4118,86.4118,1600.0
2013-08-29 14:40:00,95.61,95.87,95.52,95.8,600.0,86.4118,86.6468,86.3305,86.5835,600.0
2013-08-29 14:45:00,95.8,95.8,95.8,95.8,0.0,86.5835,86.5835,86.5835,86.5835,0.0
2013-08-29 14:50:00,95.83,95.93,95.81,95.81,900.0,86.6106,86.701,86.5926,86.5926,900.0
2013-08-29 14:55:00,95.81,95.9,95.77,95.9,800.0,86.5926,86.6739,86.5564,86.6739,800.0
2013-08-29 15:00:00,95.85,95.87,95.75,95.76,1000.0,86.6287,86.6468,86.5383,86.5474,1000.0
2013-08-29 15:05:00,95.79,95.86,95.74,95.76,1200.0,86.5745,86.6378,86.5293,86.5474,1200.0
2013-08-29 15:10:00,95.81,95.81,95.71,95.71,600.0,86.5926,86.5926,86.5022,86.5022,600.0
2013-08-29 15:15:00,95.83,95.88,95.8,95.88,600.0,86.6106,86.6558,86.5835,86.6558,600.0
2013-08-29 15:20:00,95.84,95.9,95.75,95.76,4900.0,86.6197,86.6739,86.5383,86.5474,4900.0
2013-08-29 15:25:00,95.74,95.74,95.5,95.62,2400.0,86.5293,86.5293,86.3124,86.4208,2400.0
2013-08-29 15:30:00,95.62,95.62,95.34,95.34,3800.0,86.4208,86.4208,86.1678,86.1678,3800.0
2013-08-29 15:35:00,95.36,95.45,95.36,95.41,2100.0,86.1859,86.2672,86.1859,86.2311,2100.0
2013-08-29 15:40:00,95.4,95.4,95.31,95.34,3700.0,86.222,86.222,86.1407,86.1678,3700.0
2013-08-29 15:45:00,95.37,95.43,95.26,95.28,17800.0,86.1949,86.2491,86.0955,86.1136,17800.0
2013-08-29 15:50:00,95.28,95.35,95.25,95.35,9900.0,86.1136,86.1768,86.0864,86.1768,9900.0
2013-08-29 15:55:00,95.35,95.43,95.24,95.4,26000.0,86.1768,86.2491,86.0774,86.222,26000.0
2013-08-30 09:30:00,95.24,95.66,95.12,95.12,2200.0,86.0774,86.457,85.969,85.969,2200.0
2013-08-30 09:35:00,94.88,94.88,94.61,94.64,2600.0,85.752,85.752,85.508,85.5351,2600.0
2013-08-30 09:40:00,94.56,94.76,94.51,94.52,1800.0,85.4628,85.6436,85.4176,85.4267,1800.0
2013-08-30 09:45:00,94.53,95.13,94.44,94.89,5700.0,85.4357,85.978,85.3544,85.7611,5700.0
2013-08-30 09:50:00,94.97,95.09,94.96,94.97,500.0,85.8334,85.9418,85.8243,85.8334,500.0
2013-08-30 09:55:00,95.05,95.32,94.89,95.32,3300.0,85.9057,86.1497,85.7611,86.1497,3300.0
2013-08-30 10:00:00,95.3,95.3,94.93,95.07,3100.0,86.1316,86.1316,85.7972,85.9238,3100.0
2013-08-30 10:05:00,95.08,95.08,94.85,94.85,600.0,85.9328,85.9328,85.7249,85.7249,600.0
2013-08-30 10:10:00,94.78,95.04,94.76,95.04,1100.0,85.6617,85.8966,85.6436,85.8966,1100.0
2013-08-30 10:15:00,95.02,95.47,94.92,95.47,2200.0,85.8786,86.2853,85.7882,86.2853,2200.0
2013-08-30 10:20:00,95.46,95.51,95.33,95.33,1100.0,86.2762,86.3214,86.1587,86.1587,1100.0
2013-08-30 10:25:00,95.17,95.23,95.13,95.23,500.0,86.0141,86.0684,85.978,86.0684,500.0
2013-08-30 10:30:00,95.23,95.44,95.1,95.44,3600.0,86.0684,86.2582,85.9509,86.2582,3600.0
2013-08-30 10:35:00,95.48,95.5,95.43,95.43,500.0,86.2943,86.3124,86.2491,86.2491,500.0
2013-08-30 10:40:00,95.43,95.43,95.2,95.29,2500.0,86.2491,86.2491,86.0413,86.1226,2500.0
2013-08-30 10:45:00,95.29,95.34,95.13,95.29,1100.0,86.1226,86.1678,85.978,86.1226,1100.0
2013-08-30 10:50:00,95.21,95.21,95.06,95.06,1200.0,86.0503,86.0503,85.9147,85.9147,1200.0
2013-08-30 10:55:00,95.02,95.23,95.01,95.16,1200.0,85.8786,86.0684,85.8695,86.0051,1200.0
2013-08-30 11:00:00,95.09,95.64,94.99,95.58,4200.0,85.9418,86.4389,85.8515,86.3847,4200.0
2013-08-30 11:05:00,95.65,95.66,95.35,95.35,1800.0,86.448,86.457,86.1768,86.1768,1800.0
2013-08-30 11:10:00,95.34,95.63,95.31,95.59,1700.0,86.1678,86.4299,86.1407,86.3937,1700.0
2013-08-30 11:15:00,95.6,95.62,95.45,95.62,1800.0,86.4028,86.4208,86.2672,86.4208,1800.0
2013-08-30 11:20:00,95.56,95.61,95.44,95.61,400.0,86.3666,86.4118,86.2582,86.4118,400.0
2013-08-30 11:25:00,95.54,95.54,95.44,95.47,400.0,86.3485,86.3485,86.2582,86.2853,400.0
2013-08-30 11:30:00,95.44,95.44,95.41,95.41,200.0,86.2582,86.2582,86.2311,86.2311,200.0
2013-08-30 11:35:00,95.38,95.39,95.2,95.26,1600.0,86.2039,86.213,86.0413,86.0955,1600.0
2013-08-30 11:40:00,95.24,95.24,94.88,94.88,3300.0,86.0774,86.0774,85.752,85.752,3300.0
2013-08-30 11:45:00,94.95,95.21,94.95,95.08,1000.0,85.8153,86.0503,85.8153,85.9328,1000.0
2013-08-30 11:50:00,95.07,95.17,94.96,95.17,1600.0,85.9238,86.0141,85.8243,86.0141,1600.0
2013-08-30 11:55:00,95.22,95.22,94.98,95.01,1500.0,86.0593,86.0593,85.8424,85.8695,1500.0
2013-08-30 12:00:00,94.96,95.14,94.94,95.14,300.0,85.8243,85.987,85.8063,85.987,300.0
2013-08-30 12:05:00,95.2,95.2,95.12,95.18,1000.0,86.0413,86.0413,85.969,86.0232,1000.0
2013-08-30 12:10:00,95.21,95.32,95.18,95.32,1000.0,86.0503,86.1497,86.0232,86.1497,1000.0
2013-08-30 12:15:00,95.32,95.49,95.32,95.49,400.0,86.1497,86.3034,86.1497,86.3034,400.0
2013-08-30 12:20:00,95.57,95.57,95.3,95.3,700.0,86.3757,86.3757,86.1316,86.1316,700.0
2013-08-30 12:25:00,95.45,95.59,95.43,95.59,700.0,86.2672,86.3937,86.2491,86.3937,700.0
2013-08-30 12:30:00,95.5,95.5,95.28,95.5,600.0,86.3124,86.3124,86.1136,86.3124,600.0
2013-08-30 12:35:00,95.43,95.43,95.26,95.3,1300.0,86.2491,86.2491,86.0955,86.1316,1300.0
2013-08-30 12:40:00,95.28,95.33,95.2,95.32,1600.0,86.1136,86.1587,86.0413,86.1497,1600.0
2013-08-30 12:45:00,95.23,95.4,95.23,95.3,1000.0,86.0684,86.222,86.0684,86.1316,1000.0
2013-08-30 12:50:00,95.31,95.4,95.21,95.25,1300.0,86.1407,86.222,86.0503,86.0864,1300.0
2013-08-30 12:55:00,95.16,95.34,95.16,95.33,400.0,86.0051,86.1678,86.0051,86.1587,400.0
2013-08-30 13:00:00,95.4,95.46,95.24,95.45,89000.0,86.222,86.2762,86.0774,86.2672,89000.0
2013-08-30 13:05:00,95.45,95.5,95.4,95.47,2900.0,86.2672,86.3124,86.222,86.2853,2900.0
2013-08-30 13:10:00,95.4,96.01,95.4,96.0,13100.0,86.222,86.7733,86.222,86.7643,13100.0
2013-08-30 13:15:00,96.0,96.2,95.84,96.02,34900.0,86.7643,86.945,86.6197,86.7824,34900.0
2013-08-30 13:20:00,96.03,96.18,95.94,96.09,8100.0,86.7914,86.927,86.7101,86.8456,8100.0
2013-08-30 13:25:00,96.22,96.22,96.09,96.09,200.0,86.9631,86.9631,86.8456,86.8456,200.0
2013-08-30 13:30:00,96.11,96.14,95.97,96.02,12300.0,86.8637,86.8908,86.7372,86.7824,12300.0
2013-08-30 13:35:00,95.97,96.02,95.68,95.73,9200.0,86.7372,86.7824,86.4751,86.5203,9200.0
2013-08-30 13:40:00,95.66,95.78,95.66,95.78,1000.0,86.457,86.5655,86.457,86.5655,1000.0
2013-08-30 13:45:00,95.78,96.08,95.78,96.05,1900.0,86.5655,86.8366,86.5655,86.8095,1900.0
2013-08-30 13:50:00,96.04,96.08,96.0,96.06,4600.0,86.8004,86.8366,86.7643,86.8185,4600.0
2013-08-30 13:55:00,96.05,96.08,95.96,96.0,5700.0,86.8095,86.8366,86.7281,86.7643,5700.0
2013-08-30 14:00:00,96.0,96.09,95.99,96.08,4300.0,86.7643,86.8456,86.7553,86.8366,4300.0
2013-08-30 14:05:00,96.14,96.14,95.99,95.99,1200.0,86.8908,86.8908,86.7553,86.7553,1200.0
2013-08-30 14:10:00,95.98,96.09,95.87,96.0,5000.0,86.7462,86.8456,86.6468,86.7643,5000.0
2013-08-30 14:15:00,96.03,96.11,95.98,96.02,6400.0,86.7914,86.8637,86.7462,86.7824,6400.0
2013-08-30 14:20:00,96.0,96.03,95.99,96.0,21100.0,86.7643,86.7914,86.7553,86.7643,21100.0
2013-08-30 14:25:00,96.04,96.04,95.93,96.01,14900.0,86.8004,86.8004,86.701,86.7733,14900.0
2013-08-30 14:30:00,95.95,96.07,95.88,95.97,3300.0,86.7191,86.8276,86.6558,86.7372,3300.0
2013-08-30 14:35:00,96.03,96.03,95.96,95.97,800.0,86.7914,86.7914,86.7281,86.7372,800.0
2013-08-30 14:40:00,95.97,95.97,95.77,95.8,2000.0,86.7372,86.7372,86.5564,86.5835,2000.0
2013-08-30 14:45:00,95.82,95.88,95.77,95.81,2400.0,86.6016,86.6558,86.5564,86.5926,2400.0
2013-08-30 14:50:00,95.85,95.92,95.75,95.8,3700.0,86.6287,86.692,86.5383,86.5835,3700.0
2013-08-30 14:55:00,95.75,95.84,95.75,95.75,1600.0,86.5383,86.6197,86.5383,86.5383,1600.0
2013-08-30 15:00:00,95.75,95.91,95.73,95.88,4300.0,86.5383,86.6829,86.5203,86.6558,4300.0
2013-08-30 15:05:00,95.81,95.86,95.73,95.77,4200.0,86.5926,86.6378,86.5203,86.5564,4200.0
2013-08-30 15:10:00,95.75,95.93,95.72,95.92,4000.0,86.5383,86.701,86.5112,86.692,4000.0
2013-08-30 15:15:00,95.86,95.95,95.86,95.95,1400.0,86.6378,86.7191,86.6378,86.7191,1400.0
2013-08-30 15:20:00,95.95,95.96,95.76,95.77,2900.0,86.7191,86.7281,86.5474,86.5564,2900.0
2013-08-30 15:25:00,95.76,95.84,95.63,95.74,11400.0,86.5474,86.6197,86.4299,86.5293,11400.0
2013-08-30 15:30:00,95.73,95.73,95.65,95.66,6100.0,86.5203,86.5203,86.448,86.457,6100.0
2013-08-30 15:35:00,95.66,95.67,95.54,95.56,4000.0,86.457,86.466,86.3485,86.3666,4000.0
2013-08-30 15:40:00,95.56,95.6,95.5,95.55,8100.0,86.3666,86.4028,86.3124,86.3576,8100.0
2013-08-30 15:45:00,95.55,95.83,95.55,95.77,35500.0,86.3576,86.6106,86.3576,86.5564,35500.0
2013-08-30 15:50:00,95.79,95.84,95.66,95.73,15800.0,86.5745,86.6197,86.457,86.5203,15800.0
2013-08-30 15:55:00,95.74,96.2,95.64,95.98,63200.0,86.5293,86.945,86.4389,86.7462,63200.0
2013-09-03 09:30:00,96.84,97.82,96.62,97.33,43400.0,87.5235,88.4092,87.3246,87.9663,43400.0
2013-09-03 09:35:00,97.4,97.4,96.5,96.5,8800.0,88.0296,88.0296,87.2162,87.2162,8800.0
2013-09-03 09:40:00,96.65,96.73,96.36,96.5,3700.0,87.3518,87.4241,87.0897,87.2162,3700.0
2013-09-03 09:45:00,96.62,96.8,96.4,96.59,1200.0,87.3246,87.4873,87.1258,87.2975,1200.0
2013-09-03 09:50:00,96.5,96.62,96.09,96.36,3600.0,87.2162,87.3246,86.8456,87.0897,3600.0
2013-09-03 09:55:00,96.59,96.63,95.85,96.05,8600.0,87.2975,87.3337,86.6287,86.8095,8600.0
2013-09-03 10:00:00,95.97,96.26,95.81,96.08,16100.0,86.7372,86.9993,86.5926,86.8366,16100.0
2013-09-03 10:05:00,96.12,96.48,96.02,96.48,5800.0,86.8727,87.1981,86.7824,87.1981,5800.0
2013-09-03 10:10:00,96.23,96.5,96.06,96.09,7700.0,86.9722,87.2162,86.8185,86.8456,7700.0
2013-09-03 10:15:00,96.1,96.17,96.07,96.17,6100.0,86.8547,86.9179,86.8276,86.9179,6100.0
2013-09-03 10:20:00,96.19,96.4,96.0,96.1,20600.0,86.936,87.1258,86.7643,86.8547,20600.0
2013-09-03 10:25:00,96.1,96.21,96.07,96.12,5000.0,86.8547,86.9541,86.8276,86.8727,5000.0
2013-09-03 10:30:00,96.09,96.26,95.95,96.26,3300.0,86.8456,86.9993,86.7191,86.9993,3300.0
2013-09-03 10:35:00,96.18,96.32,96.05,96.05,5300.0,86.927,87.0535,86.8095,86.8095,5300.0
2013-09-03 10:40:00,96.16,96.22,95.93,96.0,12200.0,86.9089,86.9631,86.701,86.7643,12200.0
2013-09-03 10:45:00,96.0,96.0,95.9,95.92,8100.0,86.7643,86.7643,86.6739,86.692,8100.0
2013-09-03 10:50:00,95.99,96.0,95.66,95.78,4800.0,86.7553,86.7643,86.457,86.5655,4800.0
2013-09-03 10:55:00,95.78,95.89,95.66,95.7,3600.0,86.5655,86.6649,86.457,86.4932,3600.0
2013-09-03 11:00:00,95.7,95.76,95.38,95.41,5300.0,86.4932,86.5474,86.2039,86.2311,5300.0
2013-09-03 11:05:00,95.44,95.48,95.14,95.28,6700.0,86.2582,86.2943,85.987,86.1136,6700.0
2013-09-03 11:10:00,95.28,95.54,95.28,95.35,6000.0,86.1136,86.3485,86.1136,86.1768,6000.0
2013-09-03 11:15:00,95.49,95.49,95.31,95.44,3300.0,86.3034,86.3034,86.1407,86.2582,3300.0
2013-09-03 11:20:00,95.37,95.43,95.2,95.28,9900.0,86.1949,86.2491,86.0413,86.1136,9900.0
2013-09-03 11:25:00,95.33,95.42,95.0,95.39,9800.0,86.1587,86.2401,85.8605,86.213,9800.0
2013-09-03 11:30:00,95.3,95.49,95.28,95.49,4300.0,86.1316,86.3034,86.1136,86.3034,4300.0
2013-09-03 11:35:00,95.49,95.49,95.3,95.36,4600.0,86.3034,86.3034,86.1316,86.1859,4600.0
2013-09-03 11:40:00,95.37,95.43,95.16,95.41,2900.0,86.1949,86.2491,86.0051,86.2311,2900.0
2013-09-03 11:45:00,95.3,95.38,95.05,95.27,4000.0,86.1316,86.2039,85.9057,86.1045,4000.0
2013-09-03 11:50:00,95.29,95.31,95.18,95.18,4600.0,86.1226,86.1407,86.0232,86.0232,4600.0
2013-09-03 11:55:00,95.12,95.25,94.96,95.19,3800.0,85.969,86.0864,85.8243,86.0322,3800.0
2013-09-03 12:00:00,95.22,95.35,95.2,95.2,7300.0,86.0593,86.1768,86.0413,86.0413,7300.0
2013-09-03 12:05:00,95.33,95.35,95.25,95.35,900.0,86.1587,86.1768,86.0864,86.1768,900.0
2013-09-03 12:10:00,95.34,95.34,95.09,95.19,5000.0,86.1678,86.1678,85.9418,86.0322,5000.0
2013-09-03 12:15:00,95.19,95.35,95.13,95.31,2700.0,86.0322,86.1768,85.978,86.1407,2700.0
2013-09-03 12:20:00,95.23,95.35,95.23,95.31,4500.0,86.0684,86.1768,86.0684,86.1407,4500.0
2013-09-03 12:25:00,95.33,95.35,95.31,95.35,2800.0,86.1587,86.1768,86.1407,86.1768,2800.0
2013-09-03 12:30:00,95.34,95.35,95.1,95.1,3600.0,86.1678,86.1768,85.9509,85.9509,3600.0
2013-09-03 12:35:00,95.16,95.26,95.16,95.26,800.0,86.0051,86.0955,86.0051,86.0955,800.0
2013-09-03 12:40:00,95.23,95.23,95.02,95.07,4200.0,86.0684,86.0684,85.8786,85.9238,4200.0
2013-09-03 12:45:00,95.19,95.25,95.15,95.25,1300.0,86.0322,86.0864,85.9961,86.0864,1300.0
2013-09-03 12:50:00,95.24,95.25,95.12,95.22,2900.0,86.0774,86.0864,85.969,86.0593,2900.0
2013-09-03 12:55:00,95.23,95.25,95.15,95.25,2500.0,86.0684,86.0864,85.9961,86.0864,2500.0
2013-09-03 13:00:00,95.13,95.2,95.02,95.02,2200.0,85.978,86.0413,85.8786,85.8786,2200.0
2013-09-03 13:05:00,95.03,95.18,95.03,95.13,2200.0,85.8876,86.0232,85.8876,85.978,2200.0
2013-09-03 13:10:00,95.2,95.25,95.2,95.25,3800.0,86.0413,86.0864,86.0413,86.0864,3800.0
2013-09-03 13:15:00,95.25,95.4,95.1,95.2,3400.0,86.0864,86.222,85.9509,86.0413,3400.0
2013-09-03 13:20:00,95.2,95.25,95.13,95.23,4300.0,86.0413,86.0864,85.978,86.0684,4300.0
2013-09-03 13:25:00,95.24,95.25,95.0,95.12,1700.0,86.0774,86.0864,85.8605,85.969,1700.0
2013-09-03 13:30:00,95.05,95.05,94.7,94.74,2500.0,85.9057,85.9057,85.5894,85.6255,2500.0
2013-09-03 13:35:00,94.79,94.92,94.7,94.88,6000.0,85.6707,85.7882,85.5894,85.752,6000.0
2013-09-03 13:40:00,94.89,94.92,94.76,94.76,1500.0,85.7611,85.7882,85.6436,85.6436,1500.0
2013-09-03 13:45:00,94.75,94.95,94.67,94.68,7100.0,85.6345,85.8153,85.5622,85.5713,7100.0
2013-09-03 13:50:00,94.68,94.75,94.52,94.65,18400.0,85.5713,85.6345,85.4267,85.5442,18400.0
2013-09-03 13:55:00,94.89,94.89,94.49,94.62,2500.0,85.7611,85.7611,85.3996,85.5171,2500.0
2013-09-03 14:00:00,94.69,94.86,94.59,94.85,1900.0,85.5803,85.734,85.4899,85.7249,1900.0
2013-09-03 14:05:00,94.81,94.82,94.61,94.61,3300.0,85.6888,85.6978,85.508,85.508,3300.0
2013-09-03 14:10:00,94.7,94.87,94.68,94.87,1200.0,85.5894,85.743,85.5713,85.743,1200.0
2013-09-03 14:15:00,94.8,94.8,94.34,94.51,4900.0,85.6797,85.6797,85.264,85.4176,4900.0
2013-09-03 14:20:00,94.37,94.56,94.35,94.52,6800.0,85.2911,85.4628,85.273,85.4267,6800.0
2013-09-03 14:25:00,94.49,94.62,94.31,94.62,4900.0,85.3996,85.5171,85.2369,85.5171,4900.0
2013-09-03 14:30:00,94.57,94.66,94.35,94.35,4000.0,85.4719,85.5532,85.273,85.273,4000.0
2013-09-03 14:35:00,94.34,94.54,94.3,94.42,4800.0,85.264,85.4448,85.2278,85.3363,4800.0
2013-09-03 14:40:00,94.42,94.54,94.26,94.39,5400.0,85.3363,85.4448,85.1917,85.3092,5400.0
2013-09-03 14:45:00,94.43,94.64,94.43,94.53,3300.0,85.3453,85.5351,85.3453,85.4357,3300.0
2013-09-03 14:50:00,94.52,94.75,94.47,94.75,5000.0,85.4267,85.6345,85.3815,85.6345,5000.0
2013-09-03 14:55:00,94.66,94.89,94.66,94.89,2500.0,85.5532,85.7611,85.5532,85.7611,2500.0
2013-09-03 15:00:00,94.8,95.2,94.8,95.05,3000.0,85.6797,86.0413,85.6797,85.9057,3000.0
2013-09-03 15:05:00,95.13,95.25,95.07,95.15,5000.0,85.978,86.0864,85.9238,85.9961,5000.0
2013-09-03 15:10:00,95.12,95.2,95.01,95.06,4000.0,85.969,86.0413,85.8695,85.9147,4000.0
2013-09-03 15:15:00,95.17,95.17,94.97,94.97,3700.0,86.0141,86.0141,85.8334,85.8334,3700.0
2013-09-03 15:20:00,95.0,95.05,94.95,94.95,3500.0,85.8605,85.9057,85.8153,85.8153,3500.0
2013-09-03 15:25:00,94.95,95.1,94.95,94.98,5000.0,85.8153,85.9509,85.8153,85.8424,5000.0
2013-09-03 15:30:00,95.01,95.16,94.99,95.16,3800.0,85.8695,86.0051,85.8515,86.0051,3800.0
2013-09-03 15:35:00,95.2,95.2,95.11,95.2,7400.0,86.0413,86.0413,85.9599,86.0413,7400.0
2013-09-03 15:40:00,95.19,95.2,95.07,95.18,9300.0,86.0322,86.0413,85.9238,86.0232,9300.0
2013-09-03 15:45:00,95.25,95.25,95.02,95.07,20400.0,86.0864,86.0864,85.8786,85.9238,20400.0
2013-09-03 15:50:00,95.18,95.18,94.96,95.09,8100.0,86.0232,86.0232,85.8243,85.9418,8100.0
2013-09-03 15:55:00,95.11,95.24,94.9,95.07,35400.0,85.9599,86.0774,85.7701,85.9238,35400.0
2013-09-04 09:35:00,94.73,95.03,94.73,95.03,3800.0,85.6165,85.8876,85.6165,85.8876,3800.0
2013-09-04 09:40:00,94.96,95.25,94.96,95.25,2600.0,85.8243,86.0864,85.8243,86.0864,2600.0
2013-09-04 09:45:00,95.25,95.27,95.11,95.25,5700.0,86.0864,86.1045,85.9599,86.0864,5700.0
2013-09-04 09:50:00,95.25,95.25,95.18,95.24,4600.0,86.0864,86.0864,86.0232,86.0774,4600.0
2013-09-04 09:55:00,95.24,95.31,94.89,94.9,9700.0,86.0774,86.1407,85.7611,85.7701,9700.0
2013-09-04 10:00:00,94.9,94.91,94.76,94.79,9200.0,85.7701,85.7792,85.6436,85.6707,9200.0
2013-09-04 10:05:00,94.87,94.94,94.86,94.94,3200.0,85.743,85.8063,85.734,85.8063,3200.0
2013-09-04 10:10:00,94.94,95.11,94.94,95.1,57700.0,85.8063,85.9599,85.8063,85.9509,57700.0
2013-09-04 10:15:00,95.1,95.15,95.1,95.14,2100.0,85.9509,85.9961,85.9509,85.987,2100.0
2013-09-04 10:20:00,95.17,95.5,95.17,95.43,3600.0,86.0141,86.3124,86.0141,86.2491,3600.0
2013-09-04 10:25:00,95.47,95.64,95.45,95.6,7200.0,86.2853,86.4389,86.2672,86.4028,7200.0
2013-09-04 10:30:00,95.59,95.62,95.23,95.29,4400.0,86.3937,86.4208,86.0684,86.1226,4400.0
2013-09-04 10:35:00,95.32,95.38,95.29,95.36,1000.0,86.1497,86.2039,86.1226,86.1859,1000.0
2013-09-04 10:40:00,95.41,95.47,95.35,95.35,3000.0,86.2311,86.2853,86.1768,86.1768,3000.0
2013-09-04 10:45:00,95.33,95.54,95.3,95.45,4800.0,86.1587,86.3485,86.1316,86.2672,4800.0
2013-09-04 10:50:00,95.44,95.44,95.23,95.3,8400.0,86.2582,86.2582,86.0684,86.1316,8400.0
2013-09-04 10:55:00,95.27,95.3,95.11,95.21,4400.0,86.1045,86.1316,85.9599,86.0503,4400.0
2013-09-04 11:00:00,95.32,95.5,95.28,95.42,5500.0,86.1497,86.3124,86.1136,86.2401,5500.0
2013-09-04 11:05:00,95.49,95.49,95.2,95.2,6200.0,86.3034,86.3034,86.0413,86.0413,6200.0
2013-09-04 11:10:00,95.2,95.36,95.13,95.15,4000.0,86.0413,86.1859,85.978,85.9961,4000.0
2013-09-04 11:15:00,95.2,95.27,95.18,95.27,1300.0,86.0413,86.1045,86.0232,86.1045,1300.0
2013-09-04 11:20:00,95.24,95.32,95.16,95.22,9600.0,86.0774,86.1497,86.0051,86.0593,9600.0
2013-09-04 11:25:00,95.22,95.22,95.13,95.2,1200.0,86.0593,86.0593,85.978,86.0413,1200.0
2013-09-04 11:30:00,95.21,95.25,95.17,95.17,1700.0,86.0503,86.0864,86.0141,86.0141,1700.0
2013-09-04 11:35:00,95.22,95.32,95.22,95.32,1100.0,86.0593,86.1497,86.0593,86.1497,1100.0
2013-09-04 11:40:00,95.26,95.38,95.25,95.28,2600.0,86.0955,86.2039,86.0864,86.1136,2600.0
2013-09-04 11:45:00,95.38,95.38,95.28,95.28,1400.0,86.2039,86.2039,86.1136,86.1136,1400.0
2013-09-04 11:50:00,95.25,95.29,95.22,95.22,400.0,86.0864,86.1226,86.0593,86.0593,400.0
2013-09-04 11:55:00,95.26,95.32,95.19,95.23,6700.0,86.0955,86.1497,86.0322,86.0684,6700.0
2013-09-04 12:00:00,95.25,95.26,95.2,95.21,1800.0,86.0864,86.0955,86.0413,86.0503,1800.0
2013-09-04 12:05:00,95.27,95.3,95.15,95.25,1900.0,86.1045,86.1316,85.9961,86.0864,1900.0
2013-09-04 12:10:00,95.28,95.28,95.17,95.17,3400.0,86.1136,86.1136,86.0141,86.0141,3400.0
2013-09-04 12:15:00,95.16,95.39,95.14,95.24,13300.0,86.0051,86.213,85.987,86.0774,13300.0
2013-09-04 12:20:00,95.23,95.28,95.2,95.2,1000.0,86.0684,86.1136,86.0413,86.0413,1000.0
2013-09-04 12:25:00,95.22,95.26,95.2,95.22,2400.0,86.0593,86.0955,86.0413,86.0593,2400.0
2013-09-04 12:30:00,95.26,95.28,95.24,95.24,1000.0,86.0955,86.1136,86.0774,86.0774,1000.0
2013-09-04 12:35:00,95.26,95.26,95.21,95.21,1700.0,86.0955,86.0955,86.0503,86.0503,1700.0
2013-09-04 12:40:00,95.18,95.18,95.08,95.12,1800.0,86.0232,86.0232,85.9328,85.969,1800.0
2013-09-04 12:45:00,95.13,95.2,95.01,95.01,1300.0,85.978,86.0413,85.8695,85.8695,1300.0
2013-09-04 12:50:00,95.09,95.28,95.09,95.17,7500.0,85.9418,86.1136,85.9418,86.0141,7500.0
2013-09-04 12:55:00,95.11,95.21,95.1,95.21,1800.0,85.9599,86.0503,85.9509,86.0503,1800.0
2013-09-04 13:00:00,95.21,95.21,95.16,95.16,700.0,86.0503,86.0503,86.0051,86.0051,700.0
2013-09-04 13:05:00,95.22,95.26,95.19,95.2,1800.0,86.0593,86.0955,86.0322,86.0413,1800.0
2013-09-04 13:10:00,95.21,95.21,95.11,95.11,2400.0,86.0503,86.0503,85.9599,85.9599,2400.0
2013-09-04 13:15:00,95.11,95.15,95.08,95.15,3300.0,85.9599,85.9961,85.9328,85.9961,3300.0
2013-09-04 13:20:00,95.12,95.14,95.07,95.07,1800.0,85.969,85.987,85.9238,85.9238,1800.0
2013-09-04 13:25:00,95.08,95.1,95.08,95.1,1300.0,85.9328,85.9509,85.9328,85.9509,1300.0
2013-09-04 13:30:00,95.09,95.09,95.04,95.08,1300.0,85.9418,85.9418,85.8966,85.9328,1300.0
2013-09-04 13:35:00,95.05,95.07,94.96,94.96,2900.0,85.9057,85.9238,85.8243,85.8243,2900.0
2013-09-04 13:40:00,94.97,95.0,94.93,94.93,1100.0,85.8334,85.8605,85.7972,85.7972,1100.0
2013-09-04 13:45:00,95.0,95.0,94.84,94.84,2100.0,85.8605,85.8605,85.7159,85.7159,2100.0
2013-09-04 13:50:00,94.87,94.88,94.83,94.84,1000.0,85.743,85.752,85.7069,85.7159,1000.0
2013-09-04 13:55:00,94.82,94.88,94.78,94.88,2500.0,85.6978,85.752,85.6617,85.752,2500.0
2013-09-04 14:00:00,94.85,95.03,94.85,95.03,1900.0,85.7249,85.8876,85.7249,85.8876,1900.0
2013-09-04 14:05:00,94.96,95.0,94.8,94.82,2900.0,85.8243,85.8605,85.6797,85.6978,2900.0
2013-09-04 14:10:00,94.82,94.92,94.82,94.89,1700.0,85.6978,85.7882,85.6978,85.7611,1700.0
2013-09-04 14:15:00,94.85,95.01,94.85,95.01,16100.0,85.7249,85.8695,85.7249,85.8695,16100.0
2013-09-04 14:20:00,95.0,95.05,94.98,95.0,1800.0,85.8605,85.9057,85.8424,85.8605,1800.0
2013-09-04 14:25:00,95.0,95.05,95.0,95.01,4200.0,85.8605,85.9057,85.8605,85.8695,4200.0
2013-09-04 14:30:00,95.02,95.02,94.9,94.95,3800.0,85.8786,85.8786,85.7701,85.8153,3800.0
2013-09-04 14:35:00,94.95,94.95,94.93,94.93,2500.0,85.8153,85.8153,85.7972,85.7972,2500.0
2013-09-04 14:40:00,94.93,94.95,94.93,94.95,2500.0,85.7972,85.8153,85.7972,85.8153,2500.0
2013-09-04 14:45:00,94.94,94.94,94.81,94.84,3900.0,85.8063,85.8063,85.6888,85.7159,3900.0
2013-09-04 14:50:00,94.84,94.92,94.84,94.92,3200.0,85.7159,85.7882,85.7159,85.7882,3200.0
2013-09-04 14:55:00,94.92,94.94,94.83,94.9,6600.0,85.7882,85.8063,85.7069,85.7701,6600.0
2013-09-04 15:00:00,94.88,94.88,94.85,94.86,900.0,85.752,85.752,85.7249,85.734,900.0
2013-09-04 15:05:00,94.82,94.85,94.77,94.82,3800.0,85.6978,85.7249,85.6526,85.6978,3800.0
2013-09-04 15:10:00,94.84,94.86,94.79,94.79,1700.0,85.7159,85.734,85.6707,85.6707,1700.0
2013-09-04 15:15:00,94.83,95.01,94.79,95.01,4000.0,85.7069,85.8695,85.6707,85.8695,4000.0
2013-09-04 15:20:00,95.04,95.04,94.67,94.79,7000.0,85.8966,85.8966,85.5622,85.6707,7000.0
2013-09-04 15:25:00,94.8,94.96,94.79,94.84,4100.0,85.6797,85.8243,85.6707,85.7159,4100.0
2013-09-04 15:30:00,94.84,94.99,94.82,94.89,4100.0,85.7159,85.8515,85.6978,85.7611,4100.0
2013-09-04 15:35:00,94.89,94.89,94.76,94.8,3200.0,85.7611,85.7611,85.6436,85.6797,3200.0
2013-09-04 15:40:00,94.8,94.82,94.69,94.74,6300.0,85.6797,85.6978,85.5803,85.6255,6300.0
2013-09-04 15:45:00,94.8,95.09,94.8,95.05,10400.0,85.6797,85.9418,85.6797,85.9057,10400.0
2013-09-04 15:50:00,95.05,95.05,94.84,94.89,7200.0,85.9057,85.9057,85.7159,85.7611,7200.0
2013-09-04 15:55:00,94.92,94.97,94.78,94.91,16000.0,85.7882,85.8334,85.6617,85.7792,16000.0
2013-09-05 09:30:00,95.15,95.24,94.79,95.13,2400.0,85.9961,86.0774,85.6707,85.978,2400.0
2013-09-05 09:35:00,95.13,95.26,95.02,95.23,6200.0,85.978,86.0955,85.8786,86.0684,6200.0
2013-09-05 09:40:00,95.16,95.24,95.0,95.13,4100.0,86.0051,86.0774,85.8605,85.978,4100.0
2013-09-05 09:45:00,95.15,95.33,95.1,95.16,10400.0,85.9961,86.1587,85.9509,86.0051,10400.0
2013-09-05 09:50:00,95.2,95.2,94.63,94.67,4500.0,86.0413,86.0413,85.5261,85.5622,4500.0
2013-09-05 09:55:00,94.67,95.02,94.67,95.02,7900.0,85.5622,85.8786,85.5622,85.8786,7900.0
2013-09-05 10:00:00,94.99,95.0,94.34,94.34,6400.0,85.8515,85.8605,85.264,85.264,6400.0
2013-09-05 10:05:00,94.25,94.62,94.25,94.49,6400.0,85.1827,85.5171,85.1827,85.3996,6400.0
2013-09-05 10:10:00,94.58,94.58,94.36,94.37,11300.0,85.4809,85.4809,85.2821,85.2911,11300.0
2013-09-05 10:15:00,94.42,94.66,94.42,94.48,7100.0,85.3363,85.5532,85.3363,85.3905,7100.0
2013-09-05 10:20:00,94.5,94.79,94.35,94.79,2800.0,85.4086,85.6707,85.273,85.6707,2800.0
2013-09-05 10:25:00,94.79,94.79,94.79,94.79,0.0,85.6707,85.6707,85.6707,85.6707,0.0
2013-09-05 10:30:00,94.92,95.01,94.72,94.82,2900.0,85.7882,85.8695,85.6074,85.6978,2900.0
2013-09-05 10:35:00,94.76,94.76,94.62,94.62,700.0,85.6436,85.6436,85.5171,85.5171,700.0
2013-09-05 10:40:00,94.71,94.88,94.57,94.85,6300.0,85.5984,85.752,85.4719,85.7249,6300.0
2013-09-05 10:45:00,94.87,94.96,94.73,94.85,3300.0,85.743,85.8243,85.6165,85.7249,3300.0
2013-09-05 10:50:00,94.85,95.01,94.85,94.99,3100.0,85.7249,85.8695,85.7249,85.8515,3100.0
2013-09-05 10:55:00,95.04,95.05,94.84,94.93,2800.0,85.8966,85.9057,85.7159,85.7972,2800.0
2013-09-05 11:00:00,94.93,95.17,94.91,95.12,2600.0,85.7972,86.0141,85.7792,85.969,2600.0
2013-09-05 11:05:00,95.1,95.17,95.03,95.11,3600.0,85.9509,86.0141,85.8876,85.9599,3600.0
2013-09-05 11:10:00,95.12,95.23,95.07,95.11,4200.0,85.969,86.0684,85.9238,85.9599,4200.0
2013-09-05 11:15:00,95.04,95.07,94.93,95.02,2100.0,85.8966,85.9238,85.7972,85.8786,2100.0
2013-09-05 11:20:00,95.0,95.1,94.79,95.0,1700.0,85.8605,85.9509,85.6707,85.8605,1700.0
2013-09-05 11:25:00,94.99,95.09,94.93,94.93,2800.0,85.8515,85.9418,85.7972,85.7972,2800.0
2013-09-05 11:30:00,94.98,95.03,94.94,94.98,2200.0,85.8424,85.8876,85.8063,85.8424,2200.0
2013-09-05 11:35:00,94.98,95.08,94.94,94.98,3400.0,85.8424,85.9328,85.8063,85.8424,3400.0
2013-09-05 11:40:00,95.0,95.05,94.98,95.05,1700.0,85.8605,85.9057,85.8424,85.9057,1700.0
2013-09-05 11:45:00,95.1,95.1,95.02,95.05,7600.0,85.9509,85.9509,85.8786,85.9057,7600.0
2013-09-05 11:50:00,95.08,95.1,95.03,95.06,4200.0,85.9328,85.9509,85.8876,85.9147,4200.0
2013-09-05 11:55:00,95.08,95.1,95.0,95.07,27700.0,85.9328,85.9509,85.8605,85.9238,27700.0
2013-09-05 12:00:00,95.04,95.1,95.01,95.05,3600.0,85.8966,85.9509,85.8695,85.9057,3600.0
2013-09-05 12:05:00,95.02,95.09,95.02,95.06,1100.0,85.8786,85.9418,85.8786,85.9147,1100.0
2013-09-05 12:10:00,95.06,95.1,95.01,95.01,7500.0,85.9147,85.9509,85.8695,85.8695,7500.0
2013-09-05 12:15:00,95.03,95.1,95.03,95.06,3300.0,85.8876,85.9509,85.8876,85.9147,3300.0
2013-09-05 12:20:00,95.1,95.13,95.05,95.1,23200.0,85.9509,85.978,85.9057,85.9509,23200.0
2013-09-05 12:25:00,95.1,95.13,95.1,95.11,2900.0,85.9509,85.978,85.9509,85.9599,2900.0
2013-09-05 12:30:00,95.14,95.19,95.04,95.14,3700.0,85.987,86.0322,85.8966,85.987,3700.0
2013-09-05 12:35:00,95.1,95.15,95.04,95.04,18300.0,85.9509,85.9961,85.8966,85.8966,18300.0
2013-09-05 12:40:00,95.11,95.13,95.07,95.11,2600.0,85.9599,85.978,85.9238,85.9599,2600.0
2013-09-05 12:45:00,95.11,95.15,95.05,95.05,6400.0,85.9599,85.9961,85.9057,85.9057,6400.0
2013-09-05 12:50:00,95.09,95.1,95.0,95.05,6000.0,85.9418,85.9509,85.8605,85.9057,6000.0
2013-09-05 12:55:00,95.03,95.05,95.0,95.03,3100.0,85.8876,85.9057,85.8605,85.8876,3100.0
2013-09-05 13:00:00,95.04,95.08,95.01,95.08,2200.0,85.8966,85.9328,85.8695,85.9328,2200.0
2013-09-05 13:05:00,95.08,95.1,95.03,95.08,7000.0,85.9328,85.9509,85.8876,85.9328,7000.0
2013-09-05 13:10:00,95.1,95.1,95.02,95.04,5400.0,85.9509,85.9509,85.8786,85.8966,5400.0
2013-09-05 13:15:00,95.08,95.11,95.03,95.1,9200.0,85.9328,85.9599,85.8876,85.9509,9200.0
2013-09-05 13:20:00,95.1,95.1,95.08,95.1,5000.0,85.9509,85.9509,85.9328,85.9509,5000.0
2013-09-05 13:25:00,95.09,95.09,95.06,95.06,1000.0,85.9418,85.9418,85.9147,85.9147,1000.0
2013-09-05 13:30:00,95.06,95.09,95.03,95.03,1200.0,85.9147,85.9418,85.8876,85.8876,1200.0
2013-09-05 13:35:00,95.02,95.1,95.01,95.06,1800.0,85.8786,85.9509,85.8695,85.9147,1800.0
2013-09-05 13:40:00,95.03,95.1,95.03,95.06,3700.0,85.8876,85.9509,85.8876,85.9147,3700.0
2013-09-05 13:45:00,95.03,95.1,94.96,94.96,6900.0,85.8876,85.9509,85.8243,85.8243,6900.0
2013-09-05 13:50:00,94.95,95.07,94.91,94.91,2700.0,85.8153,85.9238,85.7792,85.7792,2700.0
2013-09-05 13:55:00,94.92,95.06,94.87,95.06,3500.0,85.7882,85.9147,85.743,85.9147,3500.0
2013-09-05 14:00:00,94.99,95.1,94.91,95.1,1900.0,85.8515,85.9509,85.7792,85.9509,1900.0
2013-09-05 14:05:00,95.1,95.1,94.98,95.05,2200.0,85.9509,85.9509,85.8424,85.9057,2200.0
2013-09-05 14:10:00,95.1,95.1,94.92,95.0,3400.0,85.9509,85.9509,85.7882,85.8605,3400.0
2013-09-05 14:15:00,95.07,95.1,95.02,95.02,3100.0,85.9238,85.9509,85.8786,85.8786,3100.0
2013-09-05 14:20:00,95.09,95.09,94.95,95.05,2300.0,85.9418,85.9418,85.8153,85.9057,2300.0
2013-09-05 14:25:00,95.0,95.07,94.96,95.05,3700.0,85.8605,85.9238,85.8243,85.9057,3700.0
2013-09-05 14:30:00,95.04,95.08,95.04,95.04,2000.0,85.8966,85.9328,85.8966,85.8966,2000.0
2013-09-05 14:35:00,95.06,95.08,95.03,95.06,5700.0,85.9147,85.9328,85.8876,85.9147,5700.0
2013-09-05 14:40:00,95.08,95.08,94.95,94.98,5100.0,85.9328,85.9328,85.8153,85.8424,5100.0
2013-09-05 14:45:00,95.05,95.05,94.95,95.05,1200.0,85.9057,85.9057,85.8153,85.9057,1200.0
2013-09-05 14:50:00,95.05,95.08,95.0,95.05,13300.0,85.9057,85.9328,85.8605,85.9057,13300.0
2013-09-05 14:55:00,95.07,95.07,94.9,94.95,5400.0,85.9238,85.9238,85.7701,85.8153,5400.0
2013-09-05 15:00:00,94.97,95.05,94.97,95.04,5400.0,85.8334,85.9057,85.8334,85.8966,5400.0
2013-09-05 15:05:00,95.05,95.05,94.98,95.02,4400.0,85.9057,85.9057,85.8424,85.8786,4400.0
2013-09-05 15:10:00,95.02,95.05,95.0,95.04,4500.0,85.8786,85.9057,85.8605,85.8966,4500.0
2013-09-05 15:15:00,95.05,95.05,94.94,95.02,6100.0,85.9057,85.9057,85.8063,85.8786,6100.0
2013-09-05 15:20:00,95.03,95.04,95.01,95.04,5300.0,85.8876,85.8966,85.8695,85.8966,5300.0
2013-09-05 15:25:00,95.05,95.06,95.02,95.05,5400.0,85.9057,85.9147,85.8786,85.9057,5400.0
2013-09-05 15:30:00,95.04,95.06,94.96,94.98,11600.0,85.8966,85.9147,85.8243,85.8424,11600.0
2013-09-05 15:35:00,94.97,94.98,94.87,94.96,3000.0,85.8334,85.8424,85.743,85.8243,3000.0
2013-09-05 15:40:00,94.98,95.01,94.94,94.97,3300.0,85.8424,85.8695,85.8063,85.8334,3300.0
2013-09-05 15:45:00,95.0,95.04,94.91,95.01,6400.0,85.8605,85.8966,85.7792,85.8695,6400.0
2013-09-05 15:50:00,94.98,94.98,94.71,94.74,9100.0,85.8424,85.8424,85.5984,85.6255,9100.0
2013-09-05 15:55:00,94.79,94.98,94.76,94.88,11000.0,85.6707,85.8424,85.6436,85.752,11000.0
2013-09-06 09:35:00,95.67,96.4,95.65,95.65,3100.0,86.466,87.1258,86.448,86.448,3100.0
2013-09-06 09:40:00,95.67,95.69,95.47,95.47,2900.0,86.466,86.4841,86.2853,86.2853,2900.0
2013-09-06 09:45:00,95.41,95.41,94.53,95.1,7000.0,86.2311,86.2311,85.4357,85.9509,7000.0
2013-09-06 09:50:00,95.29,95.36,95.14,95.14,2100.0,86.1226,86.1859,85.987,85.987,2100.0
2013-09-06 09:55:00,95.25,95.33,94.94,95.02,6200.0,86.0864,86.1587,85.8063,85.8786,6200.0
2013-09-06 10:00:00,95.03,95.08,94.7,94.81,4100.0,85.8876,85.9328,85.5894,85.6888,4100.0
2013-09-06 10:05:00,94.74,95.08,94.62,94.62,17400.0,85.6255,85.9328,85.5171,85.5171,17400.0
2013-09-06 10:10:00,94.69,94.87,94.63,94.65,2300.0,85.5803,85.743,85.5261,85.5442,2300.0
2013-09-06 10:15:00,94.79,94.88,94.65,94.82,8500.0,85.6707,85.752,85.5442,85.6978,8500.0
2013-09-06 10:20:00,94.81,94.84,94.63,94.84,2200.0,85.6888,85.7159,85.5261,85.7159,2200.0
2013-09-06 10:25:00,94.76,94.92,94.66,94.76,5200.0,85.6436,85.7882,85.5532,85.6436,5200.0
2013-09-06 10:30:00,94.8,95.08,94.74,95.08,2000.0,85.6797,85.9328,85.6255,85.9328,2000.0
2013-09-06 10:35:00,95.0,95.05,94.81,94.89,6000.0,85.8605,85.9057,85.6888,85.7611,6000.0
2013-09-06 10:40:00,94.9,95.07,94.88,95.0,3800.0,85.7701,85.9238,85.752,85.8605,3800.0
2013-09-06 10:45:00,95.0,95.11,94.86,94.86,3200.0,85.8605,85.9599,85.734,85.734,3200.0
2013-09-06 10:50:00,94.88,95.0,94.86,94.89,3500.0,85.752,85.8605,85.734,85.7611,3500.0
2013-09-06 10:55:00,94.85,95.09,94.78,94.92,8900.0,85.7249,85.9418,85.6617,85.7882,8900.0
2013-09-06 11:00:00,94.92,95.15,94.92,95.01,6400.0,85.7882,85.9961,85.7882,85.8695,6400.0
2013-09-06 11:05:00,95.15,95.15,94.99,94.99,4000.0,85.9961,85.9961,85.8515,85.8515,4000.0
2013-09-06 11:10:00,95.05,95.1,94.91,95.1,4200.0,85.9057,85.9509,85.7792,85.9509,4200.0
2013-09-06 11:15:00,95.1,95.19,95.01,95.1,3200.0,85.9509,86.0322,85.8695,85.9509,3200.0
2013-09-06 11:20:00,95.0,95.09,94.96,94.96,40200.0,85.8605,85.9418,85.8243,85.8243,40200.0
2013-09-06 11:25:00,95.06,95.07,94.9,94.97,60800.0,85.9147,85.9238,85.7701,85.8334,60800.0
2013-09-06 11:30:00,95.0,95.0,94.88,94.99,9500.0,85.8605,85.8605,85.752,85.8515,9500.0
2013-09-06 11:35:00,94.99,95.1,94.98,95.05,6500.0,85.8515,85.9509,85.8424,85.9057,6500.0
2013-09-06 11:40:00,94.99,94.99,94.9,94.92,3300.0,85.8515,85.8515,85.7701,85.7882,3300.0
2013-09-06 11:45:00,94.92,94.93,94.92,94.93,1000.0,85.7882,85.7972,85.7882,85.7972,1000.0
2013-09-06 11:50:00,94.98,95.0,94.93,94.99,7300.0,85.8424,85.8605,85.7972,85.8515,7300.0
2013-09-06 11:55:00,94.97,95.0,94.89,94.98,3300.0,85.8334,85.8605,85.7611,85.8424,3300.0
2013-09-06 12:00:00,94.95,94.98,94.93,94.98,4200.0,85.8153,85.8424,85.7972,85.8424,4200.0
2013-09-06 12:05:00,94.99,94.99,94.94,94.94,3700.0,85.8515,85.8515,85.8063,85.8063,3700.0
2013-09-06 12:10:00,94.95,95.0,94.95,94.97,1900.0,85.8153,85.8605,85.8153,85.8334,1900.0
2013-09-06 12:15:00,94.97,95.0,94.91,94.92,3500.0,85.8334,85.8605,85.7792,85.7882,3500.0
2013-09-06 12:20:00,94.95,95.11,94.89,95.07,7300.0,85.8153,85.9599,85.7611,85.9238,7300.0
2013-09-06 12:25:00,95.01,95.05,94.94,94.96,6300.0,85.8695,85.9057,85.8063,85.8243,6300.0
2013-09-06 12:30:00,95.0,95.11,95.0,95.02,7300.0,85.8605,85.9599,85.8605,85.8786,7300.0
2013-09-06 12:35:00,95.03,95.08,94.9,94.9,4400.0,85.8876,85.9328,85.7701,85.7701,4400.0
2013-09-06 12:40:00,94.87,95.07,94.82,95.0,700.0,85.743,85.9238,85.6978,85.8605,700.0
2013-09-06 12:45:00,95.0,95.06,95.0,95.06,2500.0,85.8605,85.9147,85.8605,85.9147,2500.0
2013-09-06 12:50:00,95.08,95.11,95.01,95.01,3100.0,85.9328,85.9599,85.8695,85.8695,3100.0
2013-09-06 12:55:00,95.01,95.17,95.01,95.1,5600.0,85.8695,86.0141,85.8695,85.9509,5600.0
2013-09-06 13:00:00,95.09,95.25,95.02,95.08,21800.0,85.9418,86.0864,85.8786,85.9328,21800.0
2013-09-06 13:05:00,95.09,95.18,95.09,95.09,2000.0,85.9418,86.0232,85.9418,85.9418,2000.0
2013-09-06 13:10:00,95.11,95.18,95.07,95.1,5200.0,85.9599,86.0232,85.9238,85.9509,5200.0
2013-09-06 13:15:00,95.1,95.24,95.1,95.21,5400.0,85.9509,86.0774,85.9509,86.0503,5400.0
2013-09-06 13:20:00,95.21,95.21,95.04,95.04,8800.0,86.0503,86.0503,85.8966,85.8966,8800.0
2013-09-06 13:25:00,95.06,95.19,95.06,95.19,1300.0,85.9147,86.0322,85.9147,86.0322,1300.0
2013-09-06 13:30:00,95.13,95.18,95.08,95.08,5800.0,85.978,86.0232,85.9328,85.9328,5800.0
2013-09-06 13:35:00,95.09,95.13,95.06,95.08,2400.0,85.9418,85.978,85.9147,85.9328,2400.0
2013-09-06 13:40:00,95.05,95.08,94.97,94.97,3400.0,85.9057,85.9328,85.8334,85.8334,3400.0
2013-09-06 13:45:00,94.95,95.07,94.95,95.0,1900.0,85.8153,85.9238,85.8153,85.8605,1900.0
2013-09-06 13:50:00,94.96,95.1,94.96,95.03,8800.0,85.8243,85.9509,85.8243,85.8876,8800.0
2013-09-06 13:55:00,95.04,95.08,94.9,94.9,9800.0,85.8966,85.9328,85.7701,85.7701,9800.0
2013-09-06 14:00:00,94.95,95.04,94.9,94.97,16500.0,85.8153,85.8966,85.7701,85.8334,16500.0
2013-09-06 14:05:00,94.97,95.01,94.9,95.0,4200.0,85.8334,85.8695,85.7701,85.8605,4200.0
2013-09-06 14:10:00,94.99,95.0,94.9,94.95,5300.0,85.8515,85.8605,85.7701,85.8153,5300.0
2013-09-06 14:15:00,94.96,94.99,94.91,94.96,14400.0,85.8243,85.8515,85.7792,85.8243,14400.0
2013-09-06 14:20:00,94.99,95.03,94.95,94.98,4000.0,85.8515,85.8876,85.8153,85.8424,4000.0
2013-09-06 14:25:00,95.0,95.01,94.93,94.95,8600.0,85.8605,85.8695,85.7972,85.8153,8600.0
2013-09-06 14:30:00,94.99,95.0,94.93,94.95,4900.0,85.8515,85.8605,85.7972,85.8153,4900.0
2013-09-06 14:35:00,94.97,94.99,94.94,94.97,3000.0,85.8334,85.8515,85.8063,85.8334,3000.0
2013-09-06 14:40:00,94.99,94.99,94.94,94.97,9100.0,85.8515,85.8515,85.8063,85.8334,9100.0
2013-09-06 14:45:00,94.97,95.0,94.96,94.98,14700.0,85.8334,85.8605,85.8243,85.8424,14700.0
2013-09-06 14:50:00,94.99,95.03,94.96,95.0,6300.0,85.8515,85.8876,85.8243,85.8605,6300.0
2013-09-06 14:55:00,95.0,95.01,94.9,94.98,6300.0,85.8605,85.8695,85.7701,85.8424,6300.0
2013-09-06 15:00:00,94.98,95.02,94.93,95.01,1900.0,85.8424,85.8786,85.7972,85.8695,1900.0
2013-09-06 15:05:00,95.04,95.04,94.87,94.87,3400.0,85.8966,85.8966,85.743,85.743,3400.0
2013-09-06 15:10:00,94.86,94.91,94.81,94.81,1900.0,85.734,85.7792,85.6888,85.6888,1900.0
2013-09-06 15:15:00,94.86,94.96,94.8,94.89,10200.0,85.734,85.8243,85.6797,85.7611,10200.0
2013-09-06 15:20:00,94.93,95.04,94.89,94.93,6000.0,85.7972,85.8966,85.7611,85.7972,6000.0
2013-09-06 15:25:00,94.9,94.99,94.89,94.92,12900.0,85.7701,85.8515,85.7611,85.7882,12900.0
2013-09-06 15:30:00,94.98,95.0,94.92,94.98,5900.0,85.8424,85.8605,85.7882,85.8424,5900.0
2013-09-06 15:35:00,94.96,95.0,94.82,94.9,6900.0,85.8243,85.8605,85.6978,85.7701,6900.0
2013-09-06 15:40:00,94.93,94.99,94.9,94.98,4100.0,85.7972,85.8515,85.7701,85.8424,4100.0
2013-09-06 15:45:00,94.98,95.04,94.76,94.83,14300.0,85.8424,85.8966,85.6436,85.7069,14300.0
2013-09-06 15:50:00,94.83,95.0,94.83,95.0,10300.0,85.7069,85.8605,85.7069,85.8605,10300.0
2013-09-06 15:55:00,95.0,95.01,94.75,94.88,19600.0,85.8605,85.8695,85.6345,85.752,19600.0
2013-09-09 09:30:00,95.0,95.37,94.97,95.37,13600.0,85.8605,86.1949,85.8334,86.1949,13600.0
2013-09-09 09:35:00,95.59,96.0,95.56,95.71,5600.0,86.3937,86.7643,86.3666,86.5022,5600.0
2013-09-09 09:40:00,95.83,95.99,95.33,95.33,6600.0,86.6106,86.7553,86.1587,86.1587,6600.0
2013-09-09 09:45:00,95.57,95.96,95.42,95.96,4600.0,86.3757,86.7281,86.2401,86.7281,4600.0
2013-09-09 09:50:00,95.99,96.3,95.95,96.01,19400.0,86.7553,87.0354,86.7191,86.7733,19400.0
2013-09-09 09:55:00,96.09,96.09,96.0,96.0,2300.0,86.8456,86.8456,86.7643,86.7643,2300.0
2013-09-09 10:00:00,96.11,96.3,96.06,96.1,2200.0,86.8637,87.0354,86.8185,86.8547,2200.0
2013-09-09 10:05:00,96.0,96.23,95.98,95.98,3700.0,86.7643,86.9722,86.7462,86.7462,3700.0
2013-09-09 10:10:00,96.11,96.37,96.11,96.29,1600.0,86.8637,87.0987,86.8637,87.0264,1600.0
2013-09-09 10:15:00,96.38,96.49,96.25,96.44,3200.0,87.1077,87.2072,86.9902,87.162,3200.0
2013-09-09 10:20:00,96.52,96.68,96.52,96.67,2100.0,87.2343,87.3789,87.2343,87.3698,2100.0
2013-09-09 10:25:00,96.65,96.71,96.47,96.62,5300.0,87.3518,87.406,87.1891,87.3246,5300.0
2013-09-09 10:30:00,96.43,96.54,96.26,96.28,3400.0,87.1529,87.2523,86.9993,87.0174,3400.0
2013-09-09 10:35:00,96.32,96.34,96.25,96.26,2400.0,87.0535,87.0716,86.9902,86.9993,2400.0
2013-09-09 10:40:00,96.26,96.44,96.26,96.32,4800.0,86.9993,87.162,86.9993,87.0535,4800.0
2013-09-09 10:45:00,96.32,96.59,96.32,96.48,15500.0,87.0535,87.2975,87.0535,87.1981,15500.0
2013-09-09 10:50:00,96.49,96.67,96.36,96.36,5800.0,87.2072,87.3698,87.0897,87.0897,5800.0
2013-09-09 10:55:00,96.37,96.37,96.29,96.33,1300.0,87.0987,87.0987,87.0264,87.0625,1300.0
2013-09-09 11:00:00,96.33,96.33,96.18,96.21,800.0,87.0625,87.0625,86.927,86.9541,800.0
2013-09-09 11:05:00,96.22,96.31,96.22,96.24,1200.0,86.9631,87.0445,86.9631,86.9812,1200.0
2013-09-09 11:10:00,96.32,96.37,96.24,96.27,1900.0,87.0535,87.0987,86.9812,87.0083,1900.0
2013-09-09 11:15:00,96.37,96.37,95.92,96.13,1700.0,87.0987,87.0987,86.692,86.8818,1700.0
2013-09-09 11:20:00,96.08,96.19,96.05,96.18,900.0,86.8366,86.936,86.8095,86.927,900.0
2013-09-09 11:25:00,96.21,96.25,95.95,96.1,3800.0,86.9541,86.9902,86.7191,86.8547,3800.0
2013-09-09 11:30:00,96.17,96.24,96.12,96.18,900.0,86.9179,86.9812,86.8727,86.927,900.0
2013-09-09 11:35:00,96.1,96.19,96.1,96.1,400.0,86.8547,86.936,86.8547,86.8547,400.0
2013-09-09 11:40:00,96.22,96.23,96.11,96.13,1800.0,86.9631,86.9722,86.8637,86.8818,1800.0
2013-09-09 11:45:00,96.02,96.21,96.02,96.21,1000.0,86.7824,86.9541,86.7824,86.9541,1000.0
2013-09-09 11:50:00,96.29,96.3,96.19,96.23,1200.0,87.0264,87.0354,86.936,86.9722,1200.0
2013-09-09 11:55:00,96.3,96.3,96.2,96.23,900.0,87.0354,87.0354,86.945,86.9722,900.0
2013-09-09 12:00:00,96.24,96.24,96.15,96.15,800.0,86.9812,86.9812,86.8999,86.8999,800.0
2013-09-09 12:05:00,96.22,96.22,96.1,96.16,1500.0,86.9631,86.9631,86.8547,86.9089,1500.0
2013-09-09 12:10:00,96.28,96.4,96.22,96.32,2600.0,87.0174,87.1258,86.9631,87.0535,2600.0
2013-09-09 12:15:00,96.32,96.41,96.27,96.33,10100.0,87.0535,87.1348,87.0083,87.0625,10100.0
2013-09-09 12:20:00,96.27,96.36,96.26,96.33,3800.0,87.0083,87.0897,86.9993,87.0625,3800.0
2013-09-09 12:25:00,96.29,96.29,96.29,96.29,100.0,87.0264,87.0264,87.0264,87.0264,100.0
2013-09-09 12:30:00,96.3,96.4,96.3,96.35,1700.0,87.0354,87.1258,87.0354,87.0806,1700.0
2013-09-09 12:35:00,96.36,96.51,96.25,96.51,1500.0,87.0897,87.2252,86.9902,87.2252,1500.0
2013-09-09 12:40:00,96.45,96.5,96.41,96.5,1700.0,87.171,87.2162,87.1348,87.2162,1700.0
2013-09-09 12:45:00,96.48,96.54,96.42,96.42,1400.0,87.1981,87.2523,87.1439,87.1439,1400.0
2013-09-09 12:50:00,96.42,96.44,96.38,96.38,1800.0,87.1439,87.162,87.1077,87.1077,1800.0
2013-09-09 12:55:00,96.38,96.47,96.38,96.46,1100.0,87.1077,87.1891,87.1077,87.18,1100.0
2013-09-09 13:00:00,96.43,96.46,96.41,96.46,2100.0,87.1529,87.18,87.1348,87.18,2100.0
2013-09-09 13:05:00,96.48,96.56,96.4,96.44,7100.0,87.1981,87.2704,87.1258,87.162,7100.0
2013-09-09 13:10:00,96.41,96.44,96.39,96.39,800.0,87.1348,87.162,87.1168,87.1168,800.0
2013-09-09 13:15:00,96.48,96.48,96.34,96.34,5000.0,87.1981,87.1981,87.0716,87.0716,5000.0
2013-09-09 13:20:00,96.34,96.48,96.34,96.42,1200.0,87.0716,87.1981,87.0716,87.1439,1200.0
2013-09-09 13:25:00,96.46,96.47,96.32,96.4,3500.0,87.18,87.1891,87.0535,87.1258,3500.0
2013-09-09 13:30:00,96.38,96.47,96.37,96.41,2200.0,87.1077,87.1891,87.0987,87.1348,2200.0
2013-09-09 13:35:00,96.38,96.41,96.34,96.41,2300.0,87.1077,87.1348,87.0716,87.1348,2300.0
2013-09-09 13:40:00,96.4,96.48,96.35,96.45,4000.0,87.1258,87.1981,87.0806,87.171,4000.0
2013-09-09 13:45:00,96.47,96.47,96.43,96.45,1400.0,87.1891,87.1891,87.1529,87.171,1400.0
2013-09-09 13:50:00,96.47,96.54,96.37,96.52,11600.0,87.1891,87.2523,87.0987,87.2343,11600.0
2013-09-09 13:55:00,96.52,96.73,96.51,96.59,8100.0,87.2343,87.4241,87.2252,87.2975,8100.0
2013-09-09 14:00:00,96.59,96.8,96.42,96.69,36600.0,87.2975,87.4873,87.1439,87.3879,36600.0
2013-09-09 14:05:00,96.74,96.75,96.74,96.75,2100.0,87.4331,87.4421,87.4331,87.4421,2100.0
2013-09-09 14:10:00,96.8,96.8,96.75,96.75,1100.0,87.4873,87.4873,87.4421,87.4421,1100.0
2013-09-09 14:15:00,96.75,96.8,96.66,96.79,3700.0,87.4421,87.4873,87.3608,87.4783,3700.0
2013-09-09 14:20:00,96.79,96.79,96.75,96.76,3500.0,87.4783,87.4783,87.4421,87.4512,3500.0
2013-09-09 14:25:00,96.74,96.74,96.61,96.62,5000.0,87.4331,87.4331,87.3156,87.3246,5000.0
2013-09-09 14:30:00,96.64,96.73,96.56,96.63,11300.0,87.3427,87.4241,87.2704,87.3337,11300.0
2013-09-09 14:35:00,96.6,96.73,96.6,96.65,5000.0,87.3066,87.4241,87.3066,87.3518,5000.0
2013-09-09 14:40:00,96.67,96.69,96.55,96.65,6900.0,87.3698,87.3879,87.2614,87.3518,6900.0
2013-09-09 14:45:00,96.66,96.71,96.58,96.58,2200.0,87.3608,87.406,87.2885,87.2885,2200.0
2013-09-09 14:50:00,96.68,96.7,96.65,96.65,5400.0,87.3789,87.3969,87.3518,87.3518,5400.0
2013-09-09 14:55:00,96.67,96.74,96.65,96.7,8000.0,87.3698,87.4331,87.3518,87.3969,8000.0
2013-09-09 15:00:00,96.71,96.75,96.68,96.75,5300.0,87.406,87.4421,87.3789,87.4421,5300.0
2013-09-09 15:05:00,96.73,96.75,96.63,96.69,6300.0,87.4241,87.4421,87.3337,87.3879,6300.0
2013-09-09 15:10:00,96.7,96.75,96.68,96.74,7800.0,87.3969,87.4421,87.3789,87.4331,7800.0
2013-09-09 15:15:00,96.76,96.89,96.76,96.82,7600.0,87.4512,87.5687,87.4512,87.5054,7600.0
2013-09-09 15:20:00,96.86,96.86,96.68,96.71,6800.0,87.5416,87.5416,87.3789,87.406,6800.0
2013-09-09 15:25:00,96.71,96.75,96.66,96.73,3000.0,87.406,87.4421,87.3608,87.4241,3000.0
2013-09-09 15:30:00,96.76,96.79,96.72,96.74,9800.0,87.4512,87.4783,87.415,87.4331,9800.0
2013-09-09 15:35:00,96.76,96.79,96.71,96.75,6900.0,87.4512,87.4783,87.406,87.4421,6900.0
2013-09-09 15:40:00,96.75,96.75,96.65,96.65,16100.0,87.4421,87.4421,87.3518,87.3518,16100.0
2013-09-09 15:45:00,96.67,96.7,96.64,96.67,9300.0,87.3698,87.3969,87.3427,87.3698,9300.0
2013-09-09 15:50:00,96.7,96.73,96.63,96.67,8500.0,87.3969,87.4241,87.3337,87.3698,8500.0
2013-09-09 15:55:00,96.69,96.75,96.62,96.71,19000.0,87.3879,87.4421,87.3246,87.406,19000.0
2013-09-10 09:30:00,97.73,97.73,96.94,97.15,6700.0,88.3279,88.3279,87.6139,87.8037,6700.0
2013-09-10 09:35:00,97.15,97.58,97.15,97.28,2000.0,87.8037,88.1923,87.8037,87.9211,2000.0
2013-09-10 09:40:00,97.28,98.25,97.28,98.0,6100.0,87.9211,88.7978,87.9211,88.5719,6100.0
2013-09-10 09:45:00,98.27,98.45,98.05,98.06,4100.0,88.8159,88.9786,88.6171,88.6261,4100.0
2013-09-10 09:50:00,98.05,98.17,97.75,98.17,2900.0,88.6171,88.7255,88.3459,88.7255,2900.0
2013-09-10 09:55:00,98.31,98.71,98.31,98.69,1600.0,88.8521,89.2136,88.8521,89.1955,1600.0
2013-09-10 10:00:00,98.63,99.31,98.63,99.25,7000.0,89.1413,89.7559,89.1413,89.7016,7000.0
2013-09-10 10:05:00,99.41,99.59,99.27,99.49,7700.0,89.8462,90.0089,89.7197,89.9185,7700.0
2013-09-10 10:10:00,99.54,99.55,99.28,99.28,9000.0,89.9637,89.9728,89.7287,89.7287,9000.0
2013-09-10 10:15:00,99.36,99.39,98.86,99.03,7900.0,89.801,89.8282,89.3491,89.5028,7900.0
2013-09-10 10:20:00,99.03,99.03,98.86,99.01,2100.0,89.5028,89.5028,89.3491,89.4847,2100.0
2013-09-10 10:25:00,99.01,99.35,98.98,99.35,4300.0,89.4847,89.792,89.4576,89.792,4300.0
2013-09-10 10:30:00,99.44,99.5,99.04,99.06,4300.0,89.8733,89.9276,89.5118,89.5299,4300.0
2013-09-10 10:35:00,99.0,99.04,99.0,99.04,5200.0,89.4757,89.5118,89.4757,89.5118,5200.0
2013-09-10 10:40:00,98.99,99.03,98.96,99.0,5600.0,89.4666,89.5028,89.4395,89.4757,5600.0
2013-09-10 10:45:00,98.98,99.07,98.62,98.97,8200.0,89.4576,89.5389,89.1322,89.4486,8200.0
2013-09-10 10:50:00,98.83,98.97,98.76,98.97,1600.0,89.322,89.4486,89.2588,89.4486,1600.0
2013-09-10 10:55:00,99.06,99.14,98.97,99.07,2800.0,89.5299,89.6022,89.4486,89.5389,2800.0
2013-09-10 11:00:00,98.92,98.96,98.63,98.63,800.0,89.4034,89.4395,89.1413,89.1413,800.0
2013-09-10 11:05:00,98.64,98.8,98.53,98.75,2500.0,89.1503,89.2949,89.0509,89.2497,2500.0
2013-09-10 11:10:00,98.88,98.99,98.87,98.88,1300.0,89.3672,89.4666,89.3582,89.3672,1300.0
2013-09-10 11:15:00,98.85,98.88,98.72,98.72,1700.0,89.3401,89.3672,89.2226,89.2226,1700.0
2013-09-10 11:20:00,98.74,98.77,98.64,98.69,900.0,89.2407,89.2678,89.1503,89.1955,900.0
2013-09-10 11:25:00,98.67,98.77,98.63,98.77,500.0,89.1774,89.2678,89.1413,89.2678,500.0
2013-09-10 11:30:00,98.67,98.79,98.67,98.71,1900.0,89.1774,89.2859,89.1774,89.2136,1900.0
2013-09-10 11:35:00,98.68,98.68,98.68,98.68,100.0,89.1865,89.1865,89.1865,89.1865,100.0
2013-09-10 11:40:00,98.56,98.56,98.38,98.38,2200.0,89.078,89.078,88.9153,88.9153,2200.0
2013-09-10 11:45:00,98.3,98.36,98.25,98.27,800.0,88.843,88.8972,88.7978,88.8159,800.0
2013-09-10 11:50:00,98.36,98.54,98.36,98.45,1600.0,88.8972,89.0599,88.8972,88.9786,1600.0
2013-09-10 11:55:00,98.44,98.44,98.37,98.4,1300.0,88.9696,88.9696,88.9063,88.9334,1300.0
2013-09-10 12:00:00,98.39,98.53,98.37,98.37,900.0,88.9244,89.0509,88.9063,88.9063,900.0
2013-09-10 12:05:00,98.43,98.54,98.37,98.54,1200.0,88.9605,89.0599,88.9063,89.0599,1200.0
2013-09-10 12:10:00,98.5,98.55,98.47,98.55,500.0,89.0238,89.069,88.9967,89.069,500.0
2013-09-10 12:15:00,98.5,98.51,98.28,98.48,4400.0,89.0238,89.0328,88.8249,89.0057,4400.0
2013-09-10 12:20:00,98.35,98.41,98.35,98.39,400.0,88.8882,88.9424,88.8882,88.9244,400.0
2013-09-10 12:25:00,98.3,98.4,98.3,98.4,500.0,88.843,88.9334,88.843,88.9334,500.0
2013-09-10 12:30:00,98.46,98.46,98.39,98.39,200.0,88.9876,88.9876,88.9244,88.9244,200.0
2013-09-10 12:35:00,98.38,98.42,98.34,98.36,3000.0,88.9153,88.9515,88.8792,88.8972,3000.0
2013-09-10 12:40:00,98.34,98.35,98.25,98.28,1800.0,88.8792,88.8882,88.7978,88.8249,1800.0
2013-09-10 12:45:00,98.2,98.3,98.14,98.28,2600.0,88.7526,88.843,88.6984,88.8249,2600.0
2013-09-10 12:50:00,98.3,98.34,98.25,98.31,3900.0,88.843,88.8792,88.7978,88.8521,3900.0
2013-09-10 12:55:00,98.31,98.35,98.27,98.28,1300.0,88.8521,88.8882,88.8159,88.8249,1300.0
2013-09-10 13:00:00,98.29,98.48,98.26,98.48,1500.0,88.834,89.0057,88.8069,89.0057,1500.0
2013-09-10 13:05:00,98.39,98.47,98.34,98.42,3000.0,88.9244,88.9967,88.8792,88.9515,3000.0
2013-09-10 13:10:00,98.34,98.34,98.3,98.3,700.0,88.8792,88.8792,88.843,88.843,700.0
2013-09-10 13:15:00,98.17,98.55,98.17,98.35,4700.0,88.7255,89.069,88.7255,88.8882,4700.0
2013-09-10 13:20:00,98.53,98.82,98.47,98.76,3500.0,89.0509,89.313,88.9967,89.2588,3500.0
2013-09-10 13:25:00,98.74,99.03,98.73,98.92,15200.0,89.2407,89.5028,89.2317,89.4034,15200.0
2013-09-10 13:30:00,98.98,99.06,98.92,99.06,1700.0,89.4576,89.5299,89.4034,89.5299,1700.0
2013-09-10 13:35:00,99.06,99.06,98.85,98.89,9800.0,89.5299,89.5299,89.3401,89.3763,9800.0
2013-09-10 13:40:00,98.87,98.98,98.85,98.85,6000.0,89.3582,89.4576,89.3401,89.3401,6000.0
2013-09-10 13:45:00,98.85,98.97,98.85,98.92,8000.0,89.3401,89.4486,89.3401,89.4034,8000.0
2013-09-10 13:50:00,98.97,99.07,98.92,99.07,3600.0,89.4486,89.5389,89.4034,89.5389,3600.0
2013-09-10 13:55:00,99.03,99.06,98.91,99.01,9700.0,89.5028,89.5299,89.3943,89.4847,9700.0
2013-09-10 14:00:00,99.01,99.05,98.97,98.99,7500.0,89.4847,89.5209,89.4486,89.4666,7500.0
2013-09-10 14:05:00,99.0,99.11,98.98,98.99,8300.0,89.4757,89.5751,89.4576,89.4666,8300.0
2013-09-10 14:10:00,98.97,99.11,98.91,99.08,3300.0,89.4486,89.5751,89.3943,89.548,3300.0
2013-09-10 14:15:00,99.09,99.13,99.0,99.07,11600.0,89.557,89.5932,89.4757,89.5389,11600.0
2013-09-10 14:20:00,99.12,99.16,99.07,99.11,1800.0,89.5841,89.6203,89.5389,89.5751,1800.0
2013-09-10 14:25:00,99.03,99.15,99.03,99.09,1800.0,89.5028,89.6112,89.5028,89.557,1800.0
2013-09-10 14:30:00,99.13,99.13,98.97,98.97,3300.0,89.5932,89.5932,89.4486,89.4486,3300.0
2013-09-10 14:35:00,98.95,98.95,98.85,98.85,700.0,89.4305,89.4305,89.3401,89.3401,700.0
2013-09-10 14:40:00,98.88,99.03,98.88,99.01,1600.0,89.3672,89.5028,89.3672,89.4847,1600.0
2013-09-10 14:45:00,99.01,99.07,99.0,99.05,1200.0,89.4847,89.5389,89.4757,89.5209,1200.0
2013-09-10 14:50:00,99.07,99.07,98.96,99.04,3600.0,89.5389,89.5389,89.4395,89.5118,3600.0
2013-09-10 14:55:00,99.0,99.02,98.95,99.02,900.0,89.4757,89.4938,89.4305,89.4938,900.0
2013-09-10 15:00:00,99.03,99.03,98.95,98.95,4400.0,89.5028,89.5028,89.4305,89.4305,4400.0
2013-09-10 15:05:00,98.97,99.01,98.97,98.97,2700.0,89.4486,89.4847,89.4486,89.4486,2700.0
2013-09-10 15:10:00,98.97,99.0,98.92,98.92,5600.0,89.4486,89.4757,89.4034,89.4034,5600.0
2013-09-10 15:15:00,98.93,99.03,98.92,99.03,1100.0,89.4124,89.5028,89.4034,89.5028,1100.0
2013-09-10 15:20:00,99.03,99.31,99.02,99.26,6100.0,89.5028,89.7559,89.4938,89.7107,6100.0
2013-09-10 15:25:00,99.17,99.21,99.03,99.03,8100.0,89.6293,89.6655,89.5028,89.5028,8100.0
2013-09-10 15:30:00,99.0,99.09,98.95,99.02,8000.0,89.4757,89.557,89.4305,89.4938,8000.0
2013-09-10 15:35:00,99.0,99.02,98.9,98.94,6200.0,89.4757,89.4938,89.3853,89.4214,6200.0
2013-09-10 15:40:00,98.97,99.13,98.93,99.05,6700.0,89.4486,89.5932,89.4124,89.5209,6700.0
2013-09-10 15:45:00,99.07,99.14,98.94,98.94,19100.0,89.5389,89.6022,89.4214,89.4214,19100.0
2013-09-10 15:50:00,98.95,99.14,98.91,98.95,14000.0,89.4305,89.6022,89.3943,89.4305,14000.0
2013-09-10 15:55:00,98.93,99.39,98.93,99.38,24800.0,89.4124,89.8282,89.4124,89.8191,24800.0
2013-09-11 09:35:00,99.51,100.34,99.36,100.32,13000.0,89.9366,90.6868,89.801,90.6687,13000.0
2013-09-11 09:40:00,100.25,100.33,99.8,100.03,4000.0,90.6054,90.6777,90.1987,90.4066,4000.0
2013-09-11 09:45:00,99.95,100.18,99.91,100.08,2900.0,90.3343,90.5422,90.2981,90.4518,2900.0
2013-09-11 09:50:00,99.89,100.13,99.89,100.03,8900.0,90.2801,90.497,90.2801,90.4066,8900.0
2013-09-11 09:55:00,100.09,100.12,99.8,100.0,4000.0,90.4608,90.4879,90.1987,90.3795,4000.0
2013-09-11 10:00:00,100.0,100.1,99.81,99.99,6000.0,90.3795,90.4698,90.2077,90.3704,6000.0
2013-09-11 10:05:00,99.93,100.1,99.92,100.0,3600.0,90.3162,90.4698,90.3072,90.3795,3600.0
2013-09-11 10:10:00,99.94,100.1,99.93,100.05,4800.0,90.3252,90.4698,90.3162,90.4247,4800.0
2013-09-11 10:15:00,100.05,100.05,99.58,99.83,6400.0,90.4247,90.4247,89.9999,90.2258,6400.0
2013-09-11 10:20:00,99.82,99.87,99.74,99.81,4000.0,90.2168,90.262,90.1445,90.2077,4000.0
2013-09-11 10:25:00,99.82,99.82,99.63,99.75,2900.0,90.2168,90.2168,90.0451,90.1535,2900.0
2013-09-11 10:30:00,99.85,100.17,99.85,100.17,11100.0,90.2439,90.5331,90.2439,90.5331,11100.0
2013-09-11 10:35:00,100.14,100.16,100.06,100.1,4400.0,90.506,90.5241,90.4337,90.4698,4400.0
2013-09-11 10:40:00,100.09,100.13,100.09,100.12,1900.0,90.4608,90.497,90.4608,90.4879,1900.0
2013-09-11 10:45:00,100.12,100.18,100.02,100.18,5400.0,90.4879,90.5422,90.3975,90.5422,5400.0
2013-09-11 10:50:00,100.18,100.49,100.14,100.45,6600.0,90.5422,90.8223,90.506,90.7862,6600.0
2013-09-11 10:55:00,100.41,100.5,100.38,100.43,2800.0,90.75,90.8314,90.7229,90.7681,2800.0
2013-09-11 11:00:00,100.29,100.33,100.16,100.16,2100.0,90.6416,90.6777,90.5241,90.5241,2100.0
2013-09-11 11:05:00,100.06,100.27,99.92,100.13,4700.0,90.4337,90.6235,90.3072,90.497,4700.0
2013-09-11 11:10:00,100.16,100.16,99.97,100.02,1600.0,90.5241,90.5241,90.3524,90.3975,1600.0
2013-09-11 11:15:00,100.07,100.1,99.89,99.89,1400.0,90.4427,90.4698,90.2801,90.2801,1400.0
2013-09-11 11:20:00,99.86,99.93,99.76,99.79,1700.0,90.2529,90.3162,90.1626,90.1897,1700.0
2013-09-11 11:25:00,99.82,99.86,99.78,99.86,600.0,90.2168,90.2529,90.1806,90.2529,600.0
2013-09-11 11:30:00,99.82,100.06,99.82,99.82,2400.0,90.2168,90.4337,90.2168,90.2168,2400.0
2013-09-11 11:35:00,99.97,100.07,99.97,100.05,1800.0,90.3524,90.4427,90.3524,90.4247,1800.0
2013-09-11 11:40:00,100.08,100.08,99.95,99.95,500.0,90.4518,90.4518,90.3343,90.3343,500.0
2013-09-11 11:45:00,99.94,100.06,99.94,100.04,1800.0,90.3252,90.4337,90.3252,90.4156,1800.0
2013-09-11 11:50:00,100.06,100.14,100.06,100.1,1600.0,90.4337,90.506,90.4337,90.4698,1600.0
2013-09-11 11:55:00,100.06,100.06,100.01,100.01,400.0,90.4337,90.4337,90.3885,90.3885,400.0
2013-09-11 12:00:00,100.08,100.12,100.07,100.1,2400.0,90.4518,90.4879,90.4427,90.4698,2400.0
2013-09-11 12:05:00,100.13,100.13,100.02,100.02,500.0,90.497,90.497,90.3975,90.3975,500.0
2013-09-11 12:10:00,100.06,100.06,99.89,99.89,1600.0,90.4337,90.4337,90.2801,90.2801,1600.0
2013-09-11 12:15:00,99.99,99.99,99.89,99.99,800.0,90.3704,90.3704,90.2801,90.3704,800.0
2013-09-11 12:20:00,99.96,100.03,99.96,100.01,2200.0,90.3433,90.4066,90.3433,90.3885,2200.0
2013-09-11 12:25:00,100.0,100.0,99.91,100.0,3400.0,90.3795,90.3795,90.2981,90.3795,3400.0
2013-09-11 12:30:00,100.0,100.02,99.9,99.9,4300.0,90.3795,90.3975,90.2891,90.2891,4300.0
2013-09-11 12:35:00,99.93,99.94,99.88,99.94,700.0,90.3162,90.3252,90.271,90.3252,700.0
2013-09-11 12:40:00,99.94,99.96,99.94,99.96,200.0,90.3252,90.3433,90.3252,90.3433,200.0
2013-09-11 12:45:00,99.98,100.01,99.98,100.01,600.0,90.3614,90.3885,90.3614,90.3885,600.0
2013-09-11 12:50:00,100.02,100.02,99.96,100.0,2100.0,90.3975,90.3975,90.3433,90.3795,2100.0
2013-09-11 12:55:00,100.0,100.1,100.0,100.03,2300.0,90.3795,90.4698,90.3795,90.4066,2300.0
2013-09-11 13:00:00,100.06,100.15,100.05,100.15,2300.0,90.4337,90.515,90.4247,90.515,2300.0
2013-09-11 13:05:00,100.14,100.21,100.06,100.19,5200.0,90.506,90.5693,90.4337,90.5512,5200.0
2013-09-11 13:10:00,100.17,100.22,100.17,100.22,900.0,90.5331,90.5783,90.5331,90.5783,900.0
2013-09-11 13:15:00,100.15,100.18,100.08,100.08,2200.0,90.515,90.5422,90.4518,90.4518,2200.0
2013-09-11 13:20:00,100.12,100.2,100.12,100.18,900.0,90.4879,90.5602,90.4879,90.5422,900.0
2013-09-11 13:25:00,100.18,100.21,100.15,100.15,2600.0,90.5422,90.5693,90.515,90.515,2600.0
2013-09-11 13:30:00,100.15,100.2,100.15,100.2,3400.0,90.515,90.5602,90.515,90.5602,3400.0
2013-09-11 13:35:00,100.23,100.27,100.19,100.21,800.0,90.5873,90.6235,90.5512,90.5693,800.0
2013-09-11 13:40:00,100.17,100.2,100.17,100.19,1700.0,90.5331,90.5602,90.5331,90.5512,1700.0
2013-09-11 13:45:00,100.2,100.23,100.2,100.22,900.0,90.5602,90.5873,90.5602,90.5783,900.0
2013-09-11 13:50:00,100.21,100.28,100.21,100.21,1700.0,90.5693,90.6325,90.5693,90.5693,1700.0
2013-09-11 13:55:00,100.18,100.2,100.13,100.2,400.0,90.5422,90.5602,90.497,90.5602,400.0
2013-09-11 14:00:00,100.16,100.16,100.01,100.01,1300.0,90.5241,90.5241,90.3885,90.3885,1300.0
2013-09-11 14:05:00,100.08,100.11,100.05,100.06,3400.0,90.4518,90.4789,90.4247,90.4337,3400.0
2013-09-11 14:10:00,100.05,100.05,99.8,99.9,4900.0,90.4247,90.4247,90.1987,90.2891,4900.0
2013-09-11 14:15:00,99.85,99.87,99.83,99.87,1500.0,90.2439,90.262,90.2258,90.262,1500.0
2013-09-11 14:20:00,99.81,99.82,99.72,99.72,800.0,90.2077,90.2168,90.1264,90.1264,800.0
2013-09-11 14:25:00,99.77,99.87,99.75,99.84,1000.0,90.1716,90.262,90.1535,90.2349,1000.0
2013-09-11 14:30:00,99.83,99.87,99.79,99.79,1700.0,90.2258,90.262,90.1897,90.1897,1700.0
2013-09-11 14:35:00,99.73,99.81,99.73,99.81,400.0,90.1354,90.2077,90.1354,90.2077,400.0
2013-09-11 14:40:00,99.73,99.73,99.67,99.67,500.0,90.1354,90.1354,90.0812,90.0812,500.0
2013-09-11 14:45:00,99.72,99.84,99.72,99.82,2300.0,90.1264,90.2349,90.1264,90.2168,2300.0
2013-09-11 14:50:00,99.83,99.88,99.83,99.85,600.0,90.2258,90.271,90.2258,90.2439,600.0
2013-09-11 14:55:00,99.83,99.89,99.78,99.78,1000.0,90.2258,90.2801,90.1806,90.1806,1000.0
2013-09-11 15:00:00,99.74,99.76,99.69,99.74,900.0,90.1445,90.1626,90.0993,90.1445,900.0
2013-09-11 15:05:00,99.77,99.8,99.65,99.68,2500.0,90.1716,90.1987,90.0631,90.0903,2500.0
2013-09-11 15:10:00,99.68,99.68,99.59,99.59,900.0,90.0903,90.0903,90.0089,90.0089,900.0
2013-09-11 15:15:00,99.6,99.67,99.55,99.64,3100.0,90.018,90.0812,89.9728,90.0541,3100.0
2013-09-11 15:20:00,99.61,99.69,99.52,99.55,4000.0,90.027,90.0993,89.9456,89.9728,4000.0
2013-09-11 15:25:00,99.55,99.55,99.47,99.47,2600.0,89.9728,89.9728,89.9005,89.9005,2600.0
2013-09-11 15:30:00,99.44,99.58,99.42,99.54,2700.0,89.8733,89.9999,89.8553,89.9637,2700.0
2013-09-11 15:35:00,99.47,99.65,99.47,99.6,2800.0,89.9005,90.0631,89.9005,90.018,2800.0
2013-09-11 15:40:00,99.59,99.62,99.51,99.62,2800.0,90.0089,90.036,89.9366,90.036,2800.0
2013-09-11 15:45:00,99.65,99.65,99.36,99.39,4200.0,90.0631,90.0631,89.801,89.8282,4200.0
2013-09-11 15:50:00,99.42,99.55,99.4,99.55,4800.0,89.8553,89.9728,89.8372,89.9728,4800.0
2013-09-11 15:55:00,99.58,99.79,99.58,99.79,9800.0,89.9999,90.1897,89.9999,90.1897,9800.0
2013-09-12 09:30:00,99.63,100.0,99.58,99.99,2300.0,90.0451,90.3795,89.9999,90.3704,2300.0
2013-09-12 09:35:00,99.86,99.97,99.75,99.94,1900.0,90.2529,90.3524,90.1535,90.3252,1900.0
2013-09-12 09:40:00,99.97,99.97,99.71,99.75,2800.0,90.3524,90.3524,90.1174,90.1535,2800.0
2013-09-12 09:45:00,99.84,100.0,99.76,99.76,2500.0,90.2349,90.3795,90.1626,90.1626,2500.0
2013-09-12 09:50:00,99.75,100.0,99.64,100.0,3100.0,90.1535,90.3795,90.0541,90.3795,3100.0
2013-09-12 09:55:00,100.0,100.03,99.88,99.88,7700.0,90.3795,90.4066,90.271,90.271,7700.0
2013-09-12 10:00:00,99.88,99.9,99.78,99.88,1500.0,90.271,90.2891,90.1806,90.271,1500.0
2013-09-12 10:05:00,99.85,99.94,99.82,99.9,1700.0,90.2439,90.3252,90.2168,90.2891,1700.0
2013-09-12 10:10:00,99.92,99.92,99.75,99.84,1100.0,90.3072,90.3072,90.1535,90.2349,1100.0
2013-09-12 10:15:00,99.75,99.87,99.75,99.87,700.0,90.1535,90.262,90.1535,90.262,700.0
2013-09-12 10:20:00,99.78,99.9,99.77,99.77,2000.0,90.1806,90.2891,90.1716,90.1716,2000.0
2013-09-12 10:25:00,99.91,99.95,99.89,99.93,1600.0,90.2981,90.3343,90.2801,90.3162,1600.0
2013-09-12 10:30:00,99.97,99.99,99.93,99.94,1800.0,90.3524,90.3704,90.3162,90.3252,1800.0
2013-09-12 10:35:00,99.88,99.97,99.8,99.8,4800.0,90.271,90.3524,90.1987,90.1987,4800.0
2013-09-12 10:40:00,99.95,100.0,99.74,99.8,2900.0,90.3343,90.3795,90.1445,90.1987,2900.0
2013-09-12 10:45:00,99.76,99.92,99.76,99.92,600.0,90.1626,90.3072,90.1626,90.3072,600.0
2013-09-12 10:50:00,99.96,100.0,99.93,99.98,1600.0,90.3433,90.3795,90.3162,90.3614,1600.0
2013-09-12 10:55:00,99.99,99.99,99.93,99.97,2300.0,90.3704,90.3704,90.3162,90.3524,2300.0
2013-09-12 11:00:00,99.98,100.0,99.87,99.93,2700.0,90.3614,90.3795,90.262,90.3162,2700.0
2013-09-12 11:05:00,99.88,99.99,99.85,99.86,4500.0,90.271,90.3704,90.2439,90.2529,4500.0
2013-09-12 11:10:00,99.85,99.95,99.85,99.9,1300.0,90.2439,90.3343,90.2439,90.2891,1300.0
2013-09-12 11:15:00,99.78,99.92,99.78,99.92,1700.0,90.1806,90.3072,90.1806,90.3072,1700.0
2013-09-12 11:20:00,99.82,99.92,99.82,99.92,1300.0,90.2168,90.3072,90.2168,90.3072,1300.0
2013-09-12 11:25:00,99.91,99.92,99.7,99.83,1800.0,90.2981,90.3072,90.1083,90.2258,1800.0
2013-09-12 11:30:00,99.83,99.83,99.57,99.65,2100.0,90.2258,90.2258,89.9908,90.0631,2100.0
2013-09-12 11:35:00,99.67,99.71,99.63,99.66,4500.0,90.0812,90.1174,90.0451,90.0722,4500.0
2013-09-12 11:40:00,99.68,99.75,99.65,99.7,1300.0,90.0903,90.1535,90.0631,90.1083,1300.0
2013-09-12 11:45:00,99.77,99.86,99.7,99.86,2200.0,90.1716,90.2529,90.1083,90.2529,2200.0
2013-09-12 11:50:00,99.86,99.98,99.85,99.98,1300.0,90.2529,90.3614,90.2439,90.3614,1300.0
2013-09-12 11:55:00,99.96,100.0,99.9,99.9,1900.0,90.3433,90.3795,90.2891,90.2891,1900.0
2013-09-12 12:00:00,99.96,99.96,99.82,99.88,3800.0,90.3433,90.3433,90.2168,90.271,3800.0
2013-09-12 12:05:00,99.86,99.92,99.72,99.9,4000.0,90.2529,90.3072,90.1264,90.2891,4000.0
2013-09-12 12:10:00,99.88,99.91,99.72,99.72,2800.0,90.271,90.2981,90.1264,90.1264,2800.0
2013-09-12 12:15:00,99.68,99.69,99.53,99.53,3300.0,90.0903,90.0993,89.9547,89.9547,3300.0
2013-09-12 12:20:00,99.52,99.52,99.41,99.41,700.0,89.9456,89.9456,89.8462,89.8462,700.0
2013-09-12 12:25:00,99.33,99.34,99.26,99.31,2300.0,89.7739,89.783,89.7107,89.7559,2300.0
2013-09-12 12:30:00,99.28,99.36,99.28,99.36,500.0,89.7287,89.801,89.7287,89.801,500.0
2013-09-12 12:35:00,99.39,99.44,99.38,99.44,700.0,89.8282,89.8733,89.8191,89.8733,700.0
2013-09-12 12:40:00,99.43,99.5,99.43,99.5,800.0,89.8643,89.9276,89.8643,89.9276,800.0
2013-09-12 12:45:00,99.5,99.58,99.5,99.54,2600.0,89.9276,89.9999,89.9276,89.9637,2600.0
2013-09-12 12:50:00,99.44,99.46,99.37,99.37,300.0,89.8733,89.8914,89.8101,89.8101,300.0
2013-09-12 12:55:00,99.47,99.63,99.47,99.63,1500.0,89.9005,90.0451,89.9005,90.0451,1500.0
2013-09-12 13:00:00,99.64,99.74,99.64,99.74,1100.0,90.0541,90.1445,90.0541,90.1445,1100.0
2013-09-12 13:05:00,99.72,99.83,99.72,99.83,1900.0,90.1264,90.2258,90.1264,90.2258,1900.0
2013-09-12 13:10:00,99.84,99.98,99.84,99.98,1200.0,90.2349,90.3614,90.2349,90.3614,1200.0
2013-09-12 13:15:00,99.97,99.98,99.9,99.96,700.0,90.3524,90.3614,90.2891,90.3433,700.0
2013-09-12 13:20:00,99.89,99.96,99.88,99.88,2200.0,90.2801,90.3433,90.271,90.271,2200.0
2013-09-12 13:25:00,99.86,99.87,99.78,99.87,700.0,90.2529,90.262,90.1806,90.262,700.0
2013-09-12 13:30:00,99.87,99.92,99.86,99.86,1000.0,90.262,90.3072,90.2529,90.2529,1000.0
2013-09-12 13:35:00,99.92,99.95,99.85,99.9,1200.0,90.3072,90.3343,90.2439,90.2891,1200.0
2013-09-12 13:40:00,99.94,99.94,99.84,99.91,2600.0,90.3252,90.3252,90.2349,90.2981,2600.0
2013-09-12 13:45:00,99.87,99.87,99.81,99.81,1200.0,90.262,90.262,90.2077,90.2077,1200.0
2013-09-12 13:50:00,99.8,99.95,99.8,99.95,1600.0,90.1987,90.3343,90.1987,90.3343,1600.0
2013-09-12 13:55:00,99.94,99.94,99.86,99.86,1600.0,90.3252,90.3252,90.2529,90.2529,1600.0
2013-09-12 14:00:00,99.91,99.95,99.86,99.94,1600.0,90.2981,90.3343,90.2529,90.3252,1600.0
2013-09-12 14:05:00,99.95,99.97,99.9,99.97,3000.0,90.3343,90.3524,90.2891,90.3524,3000.0
2013-09-12 14:10:00,99.97,100.08,99.95,99.98,33900.0,90.3524,90.4518,90.3343,90.3614,33900.0
2013-09-12 14:15:00,99.96,100.0,99.96,99.97,5200.0,90.3433,90.3795,90.3433,90.3524,5200.0
2013-09-12 14:20:00,99.99,99.99,99.88,99.88,1100.0,90.3704,90.3704,90.271,90.271,1100.0
2013-09-12 14:25:00,99.84,99.88,99.81,99.84,1200.0,90.2349,90.271,90.2077,90.2349,1200.0
2013-09-12 14:30:00,99.87,99.88,99.84,99.87,800.0,90.262,90.271,90.2349,90.262,800.0
2013-09-12 14:35:00,99.88,99.88,99.79,99.86,6900.0,90.271,90.271,90.1897,90.2529,6900.0
2013-09-12 14:40:00,99.85,99.92,99.83,99.92,2300.0,90.2439,90.3072,90.2258,90.3072,2300.0
2013-09-12 14:45:00,99.95,100.0,99.95,100.0,3700.0,90.3343,90.3795,90.3343,90.3795,3700.0
2013-09-12 14:50:00,100.0,100.0,99.98,100.0,3200.0,90.3795,90.3795,90.3614,90.3795,3200.0
2013-09-12 14:55:00,100.0,100.0,99.91,99.92,8500.0,90.3795,90.3795,90.2981,90.3072,8500.0
2013-09-12 15:00:00,99.92,99.92,99.86,99.9,400.0,90.3072,90.3072,90.2529,90.2891,400.0
2013-09-12 15:05:00,99.89,99.95,99.88,99.88,7400.0,90.2801,90.3343,90.271,90.271,7400.0
2013-09-12 15:10:00,99.89,99.89,99.86,99.89,3000.0,90.2801,90.2801,90.2529,90.2801,3000.0
2013-09-12 15:15:00,99.88,99.95,99.86,99.95,3900.0,90.271,90.3343,90.2529,90.3343,3900.0
2013-09-12 15:20:00,99.95,99.96,99.85,99.89,5200.0,90.3343,90.3433,90.2439,90.2801,5200.0
2013-09-12 15:25:00,99.9,99.92,99.87,99.92,1900.0,90.2891,90.3072,90.262,90.3072,1900.0
2013-09-12 15:30:00,99.92,99.92,99.82,99.82,32700.0,90.3072,90.3072,90.2168,90.2168,32700.0
2013-09-12 15:35:00,99.83,99.85,99.79,99.85,3600.0,90.2258,90.2439,90.1897,90.2439,3600.0
2013-09-12 15:40:00,99.84,99.94,99.84,99.93,6100.0,90.2349,90.3252,90.2349,90.3162,6100.0
2013-09-12 15:45:00,99.92,99.92,99.78,99.86,8400.0,90.3072,90.3072,90.1806,90.2529,8400.0
2013-09-12 15:50:00,99.85,99.85,99.74,99.81,6100.0,90.2439,90.2439,90.1445,90.2077,6100.0
2013-09-12 15:55:00,99.84,99.91,99.82,99.91,7000.0,90.2349,90.2981,90.2168,90.2981,7000.0
2013-09-13 09:30:00,99.66,99.66,99.05,99.66,9900.0,90.0722,90.0722,89.5209,90.0722,9900.0
2013-09-13 09:35:00,99.62,99.67,99.39,99.48,6600.0,90.036,90.0812,89.8282,89.9095,6600.0
2013-09-13 09:40:00,99.5,99.5,98.87,99.15,11400.0,89.9276,89.9276,89.3582,89.6112,11400.0
2013-09-13 09:45:00,98.92,99.27,98.76,98.89,9100.0,89.4034,89.7197,89.2588,89.3763,9100.0
2013-09-13 09:50:00,98.78,98.88,98.41,98.66,6000.0,89.2768,89.3672,88.9424,89.1684,6000.0
2013-09-13 09:55:00,98.48,98.6,98.29,98.29,2700.0,89.0057,89.1142,88.834,88.834,2700.0
2013-09-13 10:00:00,98.29,98.48,98.2,98.3,6500.0,88.834,89.0057,88.7526,88.843,6500.0
2013-09-13 10:05:00,98.36,98.47,98.21,98.21,4300.0,88.8972,88.9967,88.7617,88.7617,4300.0
2013-09-13 10:10:00,98.46,98.46,97.95,98.06,3600.0,88.9876,88.9876,88.5267,88.6261,3600.0
2013-09-13 10:15:00,98.09,98.1,97.91,97.91,9900.0,88.6532,88.6623,88.4905,88.4905,9900.0
2013-09-13 10:20:00,97.9,98.01,97.81,97.87,5500.0,88.4815,88.5809,88.4002,88.4544,5500.0
2013-09-13 10:25:00,97.83,97.91,97.64,97.91,5000.0,88.4182,88.4905,88.2465,88.4905,5000.0
2013-09-13 10:30:00,97.82,97.85,97.81,97.84,1000.0,88.4092,88.4363,88.4002,88.4273,1000.0
2013-09-13 10:35:00,97.88,98.15,97.88,98.12,2700.0,88.4634,88.7074,88.4634,88.6803,2700.0
2013-09-13 10:40:00,98.04,98.29,97.99,98.18,3100.0,88.608,88.834,88.5628,88.7346,3100.0
2013-09-13 10:45:00,98.5,98.5,98.1,98.13,3300.0,89.0238,89.0238,88.6623,88.6894,3300.0
2013-09-13 10:50:00,98.07,98.39,98.07,98.24,4900.0,88.6351,88.9244,88.6351,88.7888,4900.0
2013-09-13 10:55:00,98.26,98.27,98.2,98.2,1300.0,88.8069,88.8159,88.7526,88.7526,1300.0
2013-09-13 11:00:00,98.15,98.23,98.15,98.18,1400.0,88.7074,88.7798,88.7074,88.7346,1400.0
2013-09-13 11:05:00,98.15,98.26,98.15,98.26,400.0,88.7074,88.8069,88.7074,88.8069,400.0
2013-09-13 11:10:00,98.2,98.35,98.18,98.32,2400.0,88.7526,88.8882,88.7346,88.8611,2400.0
2013-09-13 11:15:00,98.35,98.39,98.33,98.38,2900.0,88.8882,88.9244,88.8701,88.9153,2900.0
2013-09-13 11:20:00,98.34,98.38,98.29,98.38,600.0,88.8792,88.9153,88.834,88.9153,600.0
2013-09-13 11:25:00,98.42,98.66,98.42,98.66,1900.0,88.9515,89.1684,88.9515,89.1684,1900.0
2013-09-13 11:30:00,98.65,98.9,98.65,98.9,6300.0,89.1593,89.3853,89.1593,89.3853,6300.0
2013-09-13 11:35:00,98.85,98.99,98.85,98.99,2000.0,89.3401,89.4666,89.3401,89.4666,2000.0
2013-09-13 11:40:00,98.96,98.99,98.86,98.98,1900.0,89.4395,89.4666,89.3491,89.4576,1900.0
2013-09-13 11:45:00,98.98,98.98,98.88,98.89,800.0,89.4576,89.4576,89.3672,89.3763,800.0
2013-09-13 11:50:00,98.83,98.95,98.83,98.95,1000.0,89.322,89.4305,89.322,89.4305,1000.0
2013-09-13 11:55:00,98.89,98.89,98.89,98.89,100.0,89.3763,89.3763,89.3763,89.3763,100.0
2013-09-13 12:00:00,98.83,98.88,98.72,98.73,2100.0,89.322,89.3672,89.2226,89.2317,2100.0
2013-09-13 12:05:00,98.72,98.74,98.72,98.73,600.0,89.2226,89.2407,89.2226,89.2317,600.0
2013-09-13 12:10:00,98.78,98.78,98.74,98.78,400.0,89.2768,89.2768,89.2407,89.2768,400.0
2013-09-13 12:15:00,98.71,98.87,98.71,98.87,2000.0,89.2136,89.3582,89.2136,89.3582,2000.0
2013-09-13 12:20:00,98.91,99.11,98.91,99.11,1300.0,89.3943,89.5751,89.3943,89.5751,1300.0
2013-09-13 12:25:00,99.07,99.07,98.82,98.91,2200.0,89.5389,89.5389,89.313,89.3943,2200.0
2013-09-13 12:30:00,98.87,98.87,98.84,98.86,300.0,89.3582,89.3582,89.3311,89.3491,300.0
2013-09-13 12:35:00,98.79,98.79,98.78,98.78,300.0,89.2859,89.2859,89.2768,89.2768,300.0
2013-09-13 12:40:00,98.8,98.8,98.8,98.8,100.0,89.2949,89.2949,89.2949,89.2949,100.0
2013-09-13 12:45:00,98.77,99.01,98.77,98.97,2100.0,89.2678,89.4847,89.2678,89.4486,2100.0
2013-09-13 12:50:00,99.01,99.12,99.01,99.12,1900.0,89.4847,89.5841,89.4847,89.5841,1900.0
2013-09-13 12:55:00,99.12,99.12,99.06,99.06,500.0,89.5841,89.5841,89.5299,89.5299,500.0
2013-09-13 13:00:00,99.02,99.07,98.93,98.98,1900.0,89.4938,89.5389,89.4124,89.4576,1900.0
2013-09-13 13:05:00,99.06,99.16,98.98,99.0,2200.0,89.5299,89.6203,89.4576,89.4757,2200.0
2013-09-13 13:10:00,99.13,99.13,99.01,99.11,300.0,89.5932,89.5932,89.4847,89.5751,300.0
2013-09-13 13:15:00,98.97,98.97,98.97,98.97,100.0,89.4486,89.4486,89.4486,89.4486,100.0
2013-09-13 13:20:00,98.97,98.97,98.96,98.96,500.0,89.4486,89.4486,89.4395,89.4395,500.0
2013-09-13 13:25:00,98.96,99.08,98.96,99.08,1000.0,89.4395,89.548,89.4395,89.548,1000.0
2013-09-13 13:30:00,99.11,99.11,99.1,99.1,400.0,89.5751,89.5751,89.5661,89.5661,400.0
2013-09-13 13:35:00,99.12,99.19,99.12,99.14,1000.0,89.5841,89.6474,89.5841,89.6022,1000.0
2013-09-13 13:40:00,99.15,99.36,99.15,99.36,1200.0,89.6112,89.801,89.6112,89.801,1200.0
2013-09-13 13:45:00,99.38,99.38,99.27,99.27,200.0,89.8191,89.8191,89.7197,89.7197,200.0
2013-09-13 13:50:00,99.31,99.39,99.31,99.38,2700.0,89.7559,89.8282,89.7559,89.8191,2700.0
2013-09-13 13:55:00,99.38,99.39,99.32,99.32,400.0,89.8191,89.8282,89.7649,89.7649,400.0
2013-09-13 14:00:00,99.34,99.4,99.33,99.4,1200.0,89.783,89.8372,89.7739,89.8372,1200.0
2013-09-13 14:05:00,99.43,99.43,99.35,99.35,1000.0,89.8643,89.8643,89.792,89.792,1000.0
2013-09-13 14:10:00,99.38,99.44,99.38,99.44,1100.0,89.8191,89.8733,89.8191,89.8733,1100.0
2013-09-13 14:15:00,99.46,99.74,99.46,99.67,5000.0,89.8914,90.1445,89.8914,90.0812,5000.0
2013-09-13 14:20:00,99.69,99.69,99.61,99.63,900.0,90.0993,90.0993,90.027,90.0451,900.0
2013-09-13 14:25:00,99.59,99.67,99.59,99.64,2400.0,90.0089,90.0812,90.0089,90.0541,2400.0
2013-09-13 14:30:00,99.66,99.66,99.57,99.6,1800.0,90.0722,90.0722,89.9908,90.018,1800.0
2013-09-13 14:35:00,99.57,99.63,99.57,99.63,1300.0,89.9908,90.0451,89.9908,90.0451,1300.0
2013-09-13 14:40:00,99.72,99.72,99.62,99.68,1100.0,90.1264,90.1264,90.036,90.0903,1100.0
2013-09-13 14:45:00,99.68,99.76,99.68,99.76,200.0,90.0903,90.1626,90.0903,90.1626,200.0
2013-09-13 14:50:00,99.76,99.81,99.73,99.81,900.0,90.1626,90.2077,90.1354,90.2077,900.0
2013-09-13 14:55:00,99.82,99.82,99.82,99.82,200.0,90.2168,90.2168,90.2168,90.2168,200.0
2013-09-13 15:00:00,99.8,99.8,99.79,99.79,200.0,90.1987,90.1987,90.1897,90.1897,200.0
2013-09-13 15:05:00,99.77,99.83,99.72,99.76,800.0,90.1716,90.2258,90.1264,90.1626,800.0
2013-09-13 15:10:00,99.78,99.79,99.76,99.79,800.0,90.1806,90.1897,90.1626,90.1897,800.0
2013-09-13 15:15:00,99.79,99.85,99.76,99.85,900.0,90.1897,90.2439,90.1626,90.2439,900.0
2013-09-13 15:20:00,99.88,99.88,99.7,99.7,1200.0,90.271,90.271,90.1083,90.1083,1200.0
2013-09-13 15:25:00,99.77,99.77,99.69,99.69,1300.0,90.1716,90.1716,90.0993,90.0993,1300.0
2013-09-13 15:30:00,99.67,99.67,99.59,99.65,3400.0,90.0812,90.0812,90.0089,90.0631,3400.0
2013-09-13 15:35:00,99.68,99.68,99.53,99.53,5200.0,90.0903,90.0903,89.9547,89.9547,5200.0
2013-09-13 15:40:00,99.55,99.57,99.49,99.49,5900.0,89.9728,89.9908,89.9185,89.9185,5900.0
2013-09-13 15:45:00,99.51,99.55,99.47,99.47,4100.0,89.9366,89.9728,89.9005,89.9005,4100.0
2013-09-13 15:50:00,99.49,99.53,99.37,99.42,5400.0,89.9185,89.9547,89.8101,89.8553,5400.0
2013-09-13 15:55:00,99.43,99.46,99.34,99.38,18700.0,89.8643,89.8914,89.783,89.8191,18700.0
2013-09-16 09:30:00,100.58,100.58,100.1,100.13,7900.0,90.9037,90.9037,90.4698,90.497,7900.0
2013-09-16 09:35:00,100.14,100.28,99.86,99.86,9000.0,90.506,90.6325,90.2529,90.2529,9000.0
2013-09-16 09:40:00,99.98,99.98,99.71,99.71,1900.0,90.3614,90.3614,90.1174,90.1174,1900.0
2013-09-16 09:45:00,99.69,99.77,99.64,99.77,1000.0,90.0993,90.1716,90.0541,90.1716,1000.0
2013-09-16 09:50:00,99.78,99.8,99.55,99.58,1200.0,90.1806,90.1987,89.9728,89.9999,1200.0
2013-09-16 09:55:00,99.64,99.64,99.2,99.3,5600.0,90.0541,90.0541,89.6564,89.7468,5600.0
2013-09-16 10:00:00,99.33,99.54,99.18,99.18,3300.0,89.7739,89.9637,89.6384,89.6384,3300.0
2013-09-16 10:05:00,99.32,99.44,99.26,99.38,1500.0,89.7649,89.8733,89.7107,89.8191,1500.0
2013-09-16 10:10:00,99.42,99.71,99.42,99.43,2400.0,89.8553,90.1174,89.8553,89.8643,2400.0
2013-09-16 10:15:00,99.58,99.72,99.54,99.69,3100.0,89.9999,90.1264,89.9637,90.0993,3100.0
2013-09-16 10:20:00,99.61,99.61,99.39,99.51,3000.0,90.027,90.027,89.8282,89.9366,3000.0
2013-09-16 10:25:00,99.48,99.65,99.29,99.29,26300.0,89.9095,90.0631,89.7378,89.7378,26300.0
2013-09-16 10:30:00,99.3,99.59,99.29,99.5,2300.0,89.7468,90.0089,89.7378,89.9276,2300.0
2013-09-16 10:35:00,99.52,99.6,99.5,99.5,1100.0,89.9456,90.018,89.9276,89.9276,1100.0
2013-09-16 10:40:00,99.39,99.43,99.2,99.24,1500.0,89.8282,89.8643,89.6564,89.6926,1500.0
2013-09-16 10:45:00,99.3,99.3,99.23,99.3,5000.0,89.7468,89.7468,89.6835,89.7468,5000.0
2013-09-16 10:50:00,99.31,99.36,99.24,99.27,16600.0,89.7559,89.801,89.6926,89.7197,16600.0
2013-09-16 10:55:00,99.26,99.33,99.14,99.33,9200.0,89.7107,89.7739,89.6022,89.7739,9200.0
2013-09-16 11:00:00,99.33,99.48,99.32,99.32,1700.0,89.7739,89.9095,89.7649,89.7649,1700.0
2013-09-16 11:05:00,99.39,99.47,99.38,99.47,300.0,89.8282,89.9005,89.8191,89.9005,300.0
2013-09-16 11:10:00,99.41,99.41,99.34,99.34,400.0,89.8462,89.8462,89.783,89.783,400.0
2013-09-16 11:15:00,99.37,99.5,99.36,99.5,700.0,89.8101,89.9276,89.801,89.9276,700.0
2013-09-16 11:20:00,99.5,99.68,99.49,99.51,3700.0,89.9276,90.0903,89.9185,89.9366,3700.0
2013-09-16 11:25:00,99.56,99.56,99.49,99.5,700.0,89.9818,89.9818,89.9185,89.9276,700.0
2013-09-16 11:30:00,99.58,99.58,99.39,99.45,4000.0,89.9999,89.9999,89.8282,89.8824,4000.0
2013-09-16 11:35:00,99.44,99.5,99.44,99.5,200.0,89.8733,89.9276,89.8733,89.9276,200.0
2013-09-16 11:40:00,99.45,99.5,99.45,99.5,1400.0,89.8824,89.9276,89.8824,89.9276,1400.0
2013-09-16 11:45:00,99.48,99.48,99.36,99.36,2500.0,89.9095,89.9095,89.801,89.801,2500.0
2013-09-16 11:50:00,99.35,99.35,99.3,99.35,500.0,89.792,89.792,89.7468,89.792,500.0
2013-09-16 11:55:00,99.34,99.39,99.31,99.39,1300.0,89.783,89.8282,89.7559,89.8282,1300.0
2013-09-16 12:00:00,99.34,99.34,99.27,99.33,1000.0,89.783,89.783,89.7197,89.7739,1000.0
2013-09-16 12:05:00,99.3,99.31,99.23,99.23,1100.0,89.7468,89.7559,89.6835,89.6835,1100.0
2013-09-16 12:10:00,99.4,99.4,99.38,99.38,200.0,89.8372,89.8372,89.8191,89.8191,200.0
2013-09-16 12:15:00,99.39,99.43,99.29,99.29,1100.0,89.8282,89.8643,89.7378,89.7378,1100.0
2013-09-16 12:20:00,99.31,99.34,99.22,99.29,1200.0,89.7559,89.783,89.6745,89.7378,1200.0
2013-09-16 12:25:00,99.25,99.31,99.18,99.18,13800.0,89.7016,89.7559,89.6384,89.6384,13800.0
2013-09-16 12:30:00,99.24,99.3,99.09,99.19,13100.0,89.6926,89.7468,89.557,89.6474,13100.0
2013-09-16 12:35:00,99.11,99.27,99.09,99.11,12600.0,89.5751,89.7197,89.557,89.5751,12600.0
2013-09-16 12:40:00,99.16,99.16,99.07,99.07,800.0,89.6203,89.6203,89.5389,89.5389,800.0
2013-09-16 12:45:00,99.12,99.18,99.08,99.08,700.0,89.5841,89.6384,89.548,89.548,700.0
2013-09-16 12:50:00,99.06,99.17,99.06,99.14,1300.0,89.5299,89.6293,89.5299,89.6022,1300.0
2013-09-16 12:55:00,99.15,99.16,98.99,99.0,14200.0,89.6112,89.6203,89.4666,89.4757,14200.0
2013-09-16 13:00:00,99.0,99.03,98.97,99.0,2800.0,89.4757,89.5028,89.4486,89.4757,2800.0
2013-09-16 13:05:00,99.03,99.03,98.97,98.99,2000.0,89.5028,89.5028,89.4486,89.4666,2000.0
2013-09-16 13:10:00,98.99,98.99,98.95,98.99,600.0,89.4666,89.4666,89.4305,89.4666,600.0
2013-09-16 13:15:00,98.96,98.99,98.92,98.92,1600.0,89.4395,89.4666,89.4034,89.4034,1600.0
2013-09-16 13:20:00,98.96,99.04,98.96,99.01,7200.0,89.4395,89.5118,89.4395,89.4847,7200.0
2013-09-16 13:25:00,99.02,99.03,98.95,98.95,10400.0,89.4938,89.5028,89.4305,89.4305,10400.0
2013-09-16 13:30:00,98.94,98.94,98.86,98.89,1100.0,89.4214,89.4214,89.3491,89.3763,1100.0
2013-09-16 13:35:00,98.88,98.91,98.87,98.87,800.0,89.3672,89.3943,89.3582,89.3582,800.0
2013-09-16 13:40:00,98.89,98.89,98.68,98.77,3500.0,89.3763,89.3763,89.1865,89.2678,3500.0
2013-09-16 13:45:00,98.84,98.96,98.84,98.96,700.0,89.3311,89.4395,89.3311,89.4395,700.0
2013-09-16 13:50:00,99.0,99.02,98.94,98.94,2400.0,89.4757,89.4938,89.4214,89.4214,2400.0
2013-09-16 13:55:00,98.98,99.0,98.92,98.98,1500.0,89.4576,89.4757,89.4034,89.4576,1500.0
2013-09-16 14:00:00,98.99,99.03,98.92,98.92,2800.0,89.4666,89.5028,89.4034,89.4034,2800.0
2013-09-16 14:05:00,98.94,98.99,98.94,98.97,1400.0,89.4214,89.4666,89.4214,89.4486,1400.0
2013-09-16 14:10:00,98.96,99.0,98.93,99.0,9500.0,89.4395,89.4757,89.4124,89.4757,9500.0
2013-09-16 14:15:00,99.0,99.04,98.96,98.97,11800.0,89.4757,89.5118,89.4395,89.4486,11800.0
2013-09-16 14:20:00,98.96,99.0,98.85,98.94,2800.0,89.4395,89.4757,89.3401,89.4214,2800.0
2013-09-16 14:25:00,98.96,98.99,98.95,98.97,1100.0,89.4395,89.4666,89.4305,89.4486,1100.0
2013-09-16 14:30:00,98.94,98.97,98.84,98.89,2500.0,89.4214,89.4486,89.3311,89.3763,2500.0
2013-09-16 14:35:00,98.86,98.86,98.77,98.82,2300.0,89.3491,89.3491,89.2678,89.313,2300.0
2013-09-16 14:40:00,98.77,98.86,98.77,98.84,600.0,89.2678,89.3491,89.2678,89.3311,600.0
2013-09-16 14:45:00,98.84,98.95,98.84,98.95,1500.0,89.3311,89.4305,89.3311,89.4305,1500.0
2013-09-16 14:50:00,98.95,98.96,98.92,98.96,700.0,89.4305,89.4395,89.4034,89.4395,700.0
2013-09-16 14:55:00,98.95,99.0,98.91,98.95,4400.0,89.4305,89.4757,89.3943,89.4305,4400.0
2013-09-16 15:00:00,98.96,99.0,98.9,99.0,5200.0,89.4395,89.4757,89.3853,89.4757,5200.0
2013-09-16 15:05:00,98.94,98.99,98.75,98.99,9100.0,89.4214,89.4666,89.2497,89.4666,9100.0
2013-09-16 15:10:00,98.95,98.99,98.93,98.94,1600.0,89.4305,89.4666,89.4124,89.4214,1600.0
2013-09-16 15:15:00,98.96,98.96,98.91,98.96,1800.0,89.4395,89.4395,89.3943,89.4395,1800.0
2013-09-16 15:20:00,98.94,98.95,98.91,98.92,700.0,89.4214,89.4305,89.3943,89.4034,700.0
2013-09-16 15:25:00,98.91,98.93,98.82,98.82,4500.0,89.3943,89.4124,89.313,89.313,4500.0
2013-09-16 15:30:00,98.85,98.87,98.64,98.8,4400.0,89.3401,89.3582,89.1503,89.2949,4400.0
2013-09-16 15:35:00,98.77,98.79,98.56,98.69,5800.0,89.2678,89.2859,89.078,89.1955,5800.0
2013-09-16 15:40:00,98.72,98.82,98.49,98.54,6100.0,89.2226,89.313,89.0147,89.0599,6100.0
2013-09-16 15:45:00,98.6,98.83,98.6,98.69,6900.0,89.1142,89.322,89.1142,89.1955,6900.0
2013-09-16 15:50:00,98.72,98.73,98.6,98.63,3400.0,89.2226,89.2317,89.1142,89.1413,3400.0
2013-09-16 15:55:00,98.67,98.8,98.63,98.78,15300.0,89.1774,89.2949,89.1413,89.2768,15300.0
2013-09-17 09:30:00,98.68,98.68,98.68,98.68,2100.0,89.1865,89.1865,89.1865,89.1865,2100.0
2013-09-17 09:35:00,99.0,99.0,98.86,98.92,400.0,89.4757,89.4757,89.3491,89.4034,400.0
2013-09-17 09:40:00,98.7,98.85,98.7,98.83,400.0,89.2045,89.3401,89.2045,89.322,400.0
2013-09-17 09:45:00,98.75,98.75,98.6,98.6,500.0,89.2497,89.2497,89.1142,89.1142,500.0
2013-09-17 09:50:00,98.72,98.81,98.64,98.64,3000.0,89.2226,89.304,89.1503,89.1503,3000.0
2013-09-17 09:55:00,98.68,98.71,98.58,98.58,1100.0,89.1865,89.2136,89.0961,89.0961,1100.0
2013-09-17 10:00:00,98.63,98.85,98.58,98.79,1800.0,89.1413,89.3401,89.0961,89.2859,1800.0
2013-09-17 10:05:00,98.71,98.84,98.68,98.68,25800.0,89.2136,89.3311,89.1865,89.1865,25800.0
2013-09-17 10:10:00,98.78,98.98,98.76,98.97,9700.0,89.2768,89.4576,89.2588,89.4486,9700.0
2013-09-17 10:15:00,98.85,98.98,98.75,98.78,5000.0,89.3401,89.4576,89.2497,89.2768,5000.0
2013-09-17 10:20:00,98.85,98.9,98.8,98.9,700.0,89.3401,89.3853,89.2949,89.3853,700.0
2013-09-17 10:25:00,98.87,98.94,98.87,98.94,700.0,89.3582,89.4214,89.3582,89.4214,700.0
2013-09-17 10:30:00,98.87,99.0,98.87,98.93,1000.0,89.3582,89.4757,89.3582,89.4124,1000.0
2013-09-17 10:35:00,99.0,99.0,99.0,99.0,100.0,89.4757,89.4757,89.4757,89.4757,100.0
2013-09-17 10:40:00,98.92,98.92,98.9,98.9,300.0,89.4034,89.4034,89.3853,89.3853,300.0
2013-09-17 10:45:00,98.81,98.9,98.81,98.88,1300.0,89.304,89.3853,89.304,89.3672,1300.0
2013-09-17 10:50:00,98.88,98.96,98.79,98.9,2500.0,89.3672,89.4395,89.2859,89.3853,2500.0
2013-09-17 10:55:00,98.86,98.93,98.78,98.93,500.0,89.3491,89.4124,89.2768,89.4124,500.0
2013-09-17 11:00:00,98.95,98.95,98.85,98.9,1700.0,89.4305,89.4305,89.3401,89.3853,1700.0
2013-09-17 11:05:00,98.85,98.94,98.84,98.87,16900.0,89.3401,89.4214,89.3311,89.3582,16900.0
2013-09-17 11:10:00,98.84,98.94,98.76,98.76,1400.0,89.3311,89.4214,89.2588,89.2588,1400.0
2013-09-17 11:15:00,98.75,98.84,98.75,98.81,1500.0,89.2497,89.3311,89.2497,89.304,1500.0
2013-09-17 11:20:00,98.8,98.92,98.75,98.75,8500.0,89.2949,89.4034,89.2497,89.2497,8500.0
2013-09-17 11:25:00,98.75,98.82,98.7,98.78,2600.0,89.2497,89.313,89.2045,89.2768,2600.0
2013-09-17 11:30:00,98.77,98.77,98.64,98.64,3500.0,89.2678,89.2678,89.1503,89.1503,3500.0
2013-09-17 11:35:00,98.64,98.65,98.37,98.43,6800.0,89.1503,89.1593,88.9063,88.9605,6800.0
2013-09-17 11:40:00,98.43,98.43,98.43,98.43,0.0,88.9605,88.9605,88.9605,88.9605,0.0
2013-09-17 11:45:00,98.43,98.43,98.43,98.43,0.0,88.9605,88.9605,88.9605,88.9605,0.0
2013-09-17 11:50:00,98.46,98.46,98.4,98.45,8300.0,88.9876,88.9876,88.9334,88.9786,8300.0
2013-09-17 11:55:00,98.41,98.56,98.41,98.56,1700.0,88.9424,89.078,88.9424,89.078,1700.0
2013-09-17 12:00:00,98.46,98.63,98.46,98.54,6700.0,88.9876,89.1413,88.9876,89.0599,6700.0
2013-09-17 12:05:00,98.54,98.54,98.54,98.54,0.0,89.0599,89.0599,89.0599,89.0599,0.0
2013-09-17 12:10:00,98.63,98.64,98.56,98.59,500.0,89.1413,89.1503,89.078,89.1051,500.0
2013-09-17 12:15:00,98.58,98.58,98.45,98.45,2500.0,89.0961,89.0961,88.9786,88.9786,2500.0
2013-09-17 12:20:00,98.53,98.56,98.45,98.45,800.0,89.0509,89.078,88.9786,88.9786,800.0
2013-09-17 12:25:00,98.47,98.54,98.46,98.5,1100.0,88.9967,89.0599,88.9876,89.0238,1100.0
2013-09-17 12:30:00,98.47,98.48,98.46,98.48,1300.0,88.9967,89.0057,88.9876,89.0057,1300.0
2013-09-17 12:35:00,98.48,98.48,98.4,98.41,11400.0,89.0057,89.0057,88.9334,88.9424,11400.0
2013-09-17 12:40:00,98.39,98.82,98.37,98.72,26700.0,88.9244,89.313,88.9063,89.2226,26700.0
2013-09-17 12:45:00,98.72,98.78,98.45,98.57,4500.0,89.2226,89.2768,88.9786,89.087,4500.0
2013-09-17 12:50:00,98.57,98.69,98.56,98.56,700.0,89.087,89.1955,89.078,89.078,700.0
2013-09-17 12:55:00,98.66,98.66,98.61,98.61,700.0,89.1684,89.1684,89.1232,89.1232,700.0
2013-09-17 13:00:00,98.69,98.69,98.61,98.64,600.0,89.1955,89.1955,89.1232,89.1503,600.0
2013-09-17 13:05:00,98.71,98.71,98.64,98.69,300.0,89.2136,89.2136,89.1503,89.1955,300.0
2013-09-17 13:10:00,98.59,98.6,98.59,98.6,400.0,89.1051,89.1142,89.1051,89.1142,400.0
2013-09-17 13:15:00,98.63,98.75,98.63,98.71,3500.0,89.1413,89.2497,89.1413,89.2136,3500.0
2013-09-17 13:20:00,98.71,98.71,98.68,98.68,500.0,89.2136,89.2136,89.1865,89.1865,500.0
2013-09-17 13:25:00,98.68,98.7,98.68,98.7,4200.0,89.1865,89.2045,89.1865,89.2045,4200.0
2013-09-17 13:30:00,98.69,98.76,98.69,98.7,1700.0,89.1955,89.2588,89.1955,89.2045,1700.0
2013-09-17 13:35:00,98.66,98.81,98.66,98.72,600.0,89.1684,89.304,89.1684,89.2226,600.0
2013-09-17 13:40:00,98.72,98.72,98.72,98.72,200.0,89.2226,89.2226,89.2226,89.2226,200.0
2013-09-17 13:45:00,98.67,98.76,98.46,98.67,10100.0,89.1774,89.2588,88.9876,89.1774,10100.0
2013-09-17 13:50:00,98.65,98.65,98.59,98.64,1600.0,89.1593,89.1593,89.1051,89.1503,1600.0
2013-09-17 13:55:00,98.57,98.57,98.52,98.52,1700.0,89.087,89.087,89.0419,89.0419,1700.0
2013-09-17 14:00:00,98.57,98.59,98.49,98.49,900.0,89.087,89.1051,89.0147,89.0147,900.0
2013-09-17 14:05:00,98.48,98.48,98.46,98.46,1200.0,89.0057,89.0057,88.9876,88.9876,1200.0
2013-09-17 14:10:00,98.46,98.48,98.45,98.48,800.0,88.9876,89.0057,88.9786,89.0057,800.0
2013-09-17 14:15:00,98.46,98.54,98.46,98.54,1500.0,88.9876,89.0599,88.9876,89.0599,1500.0
2013-09-17 14:20:00,98.5,98.51,98.45,98.51,2100.0,89.0238,89.0328,88.9786,89.0328,2100.0
2013-09-17 14:25:00,98.44,98.55,98.44,98.55,1800.0,88.9696,89.069,88.9696,89.069,1800.0
2013-09-17 14:30:00,98.55,98.55,98.48,98.49,1700.0,89.069,89.069,89.0057,89.0147,1700.0
2013-09-17 14:35:00,98.48,98.49,98.43,98.43,1700.0,89.0057,89.0147,88.9605,88.9605,1700.0
2013-09-17 14:40:00,98.43,98.43,98.36,98.36,2000.0,88.9605,88.9605,88.8972,88.8972,2000.0
2013-09-17 14:45:00,98.37,98.37,98.3,98.3,1300.0,88.9063,88.9063,88.843,88.843,1300.0
2013-09-17 14:50:00,98.29,98.33,98.22,98.24,3600.0,88.834,88.8701,88.7707,88.7888,3600.0
2013-09-17 14:55:00,98.24,98.36,98.2,98.36,2700.0,88.7888,88.8972,88.7526,88.8972,2700.0
2013-09-17 15:00:00,98.33,98.37,98.28,98.28,2100.0,88.8701,88.9063,88.8249,88.8249,2100.0
2013-09-17 15:05:00,98.28,98.35,98.24,98.28,1600.0,88.8249,88.8882,88.7888,88.8249,1600.0
2013-09-17 15:10:00,98.31,98.4,98.29,98.29,2500.0,88.8521,88.9334,88.834,88.834,2500.0
2013-09-17 15:15:00,98.25,98.26,98.21,98.22,2200.0,88.7978,88.8069,88.7617,88.7707,2200.0
2013-09-17 15:20:00,98.23,98.28,98.22,98.24,1900.0,88.7798,88.8249,88.7707,88.7888,1900.0
2013-09-17 15:25:00,98.27,98.27,98.18,98.24,2600.0,88.8159,88.8159,88.7346,88.7888,2600.0
2013-09-17 15:30:00,98.22,98.27,98.18,98.18,3700.0,88.7707,88.8159,88.7346,88.7346,3700.0
2013-09-17 15:35:00,98.18,98.18,98.05,98.08,3200.0,88.7346,88.7346,88.6171,88.6442,3200.0
2013-09-17 15:40:00,98.1,98.17,98.08,98.12,2800.0,88.6623,88.7255,88.6442,88.6803,2800.0
2013-09-17 15:45:00,98.14,98.3,98.12,98.21,10600.0,88.6984,88.843,88.6803,88.7617,10600.0
2013-09-17 15:50:00,98.22,98.23,98.12,98.13,5300.0,88.7707,88.7798,88.6803,88.6894,5300.0
2013-09-17 15:55:00,98.18,98.36,98.18,98.36,15700.0,88.7346,88.8972,88.7346,88.8972,15700.0
2013-09-18 09:30:00,98.48,98.48,98.48,98.48,1100.0,89.0057,89.0057,89.0057,89.0057,1100.0
2013-09-18 09:35:00,98.45,98.45,97.98,97.98,200.0,88.9786,88.9786,88.5538,88.5538,200.0
2013-09-18 09:40:00,98.39,98.39,98.18,98.19,900.0,88.9244,88.9244,88.7346,88.7436,900.0
2013-09-18 09:45:00,98.28,98.56,98.28,98.42,2500.0,88.8249,89.078,88.8249,88.9515,2500.0
2013-09-18 09:50:00,98.42,98.42,98.42,98.42,0.0,88.9515,88.9515,88.9515,88.9515,0.0
2013-09-18 09:55:00,98.39,98.39,98.28,98.39,500.0,88.9244,88.9244,88.8249,88.9244,500.0
2013-09-18 10:00:00,98.04,98.4,97.88,98.4,1100.0,88.608,88.9334,88.4634,88.9334,1100.0
2013-09-18 10:05:00,98.4,98.4,98.4,98.4,0.0,88.9334,88.9334,88.9334,88.9334,0.0
2013-09-18 10:10:00,98.41,98.41,98.13,98.13,1400.0,88.9424,88.9424,88.6894,88.6894,1400.0
2013-09-18 10:15:00,98.29,98.29,98.19,98.23,900.0,88.834,88.834,88.7436,88.7798,900.0
2013-09-18 10:20:00,98.23,98.31,98.03,98.22,1400.0,88.7798,88.8521,88.599,88.7707,1400.0
2013-09-18 10:25:00,98.01,98.01,98.01,98.01,300.0,88.5809,88.5809,88.5809,88.5809,300.0
2013-09-18 10:30:00,98.18,98.18,98.18,98.18,100.0,88.7346,88.7346,88.7346,88.7346,100.0
2013-09-18 10:35:00,98.16,98.38,98.16,98.38,700.0,88.7165,88.9153,88.7165,88.9153,700.0
2013-09-18 10:40:00,98.36,98.37,98.2,98.2,900.0,88.8972,88.9063,88.7526,88.7526,900.0
2013-09-18 10:45:00,98.18,98.18,98.18,98.18,100.0,88.7346,88.7346,88.7346,88.7346,100.0
2013-09-18 10:50:00,98.19,98.19,98.19,98.19,100.0,88.7436,88.7436,88.7436,88.7436,100.0
2013-09-18 10:55:00,98.16,98.16,97.97,97.97,500.0,88.7165,88.7165,88.5448,88.5448,500.0
2013-09-18 11:00:00,98.01,98.05,98.01,98.05,400.0,88.5809,88.6171,88.5809,88.6171,400.0
2013-09-18 11:05:00,98.05,98.05,98.05,98.05,0.0,88.6171,88.6171,88.6171,88.6171,0.0
2013-09-18 11:10:00,98.12,98.12,98.12,98.12,100.0,88.6803,88.6803,88.6803,88.6803,100.0
2013-09-18 11:15:00,98.06,98.07,97.86,97.86,800.0,88.6261,88.6351,88.4453,88.4453,800.0
2013-09-18 11:20:00,97.86,97.86,97.86,97.86,0.0,88.4453,88.4453,88.4453,88.4453,0.0
2013-09-18 11:25:00,97.85,98.03,97.85,98.03,800.0,88.4363,88.599,88.4363,88.599,800.0
2013-09-18 11:30:00,97.95,97.95,97.95,97.95,100.0,88.5267,88.5267,88.5267,88.5267,100.0
2013-09-18 11:35:00,97.95,97.95,97.95,97.95,0.0,88.5267,88.5267,88.5267,88.5267,0.0
2013-09-18 11:40:00,97.95,97.95,97.95,97.95,100.0,88.5267,88.5267,88.5267,88.5267,100.0
2013-09-18 11:45:00,97.95,97.99,97.9,97.98,2300.0,88.5267,88.5628,88.4815,88.5538,2300.0
2013-09-18 11:50:00,97.99,98.0,97.85,97.93,2900.0,88.5628,88.5719,88.4363,88.5086,2900.0
2013-09-18 11:55:00,97.94,97.97,97.91,97.97,400.0,88.5177,88.5448,88.4905,88.5448,400.0
2013-09-18 12:00:00,97.88,97.94,97.83,97.94,2200.0,88.4634,88.5177,88.4182,88.5177,2200.0
2013-09-18 12:05:00,97.85,98.0,97.85,98.0,1200.0,88.4363,88.5719,88.4363,88.5719,1200.0
2013-09-18 12:10:00,97.96,98.0,97.94,97.95,1700.0,88.5357,88.5719,88.5177,88.5267,1700.0
2013-09-18 12:15:00,97.97,98.05,97.95,98.05,600.0,88.5448,88.6171,88.5267,88.6171,600.0
2013-09-18 12:20:00,97.97,98.09,97.97,98.09,200.0,88.5448,88.6532,88.5448,88.6532,200.0
2013-09-18 12:25:00,98.09,98.12,98.09,98.11,400.0,88.6532,88.6803,88.6532,88.6713,400.0
2013-09-18 12:30:00,98.16,98.16,98.1,98.16,300.0,88.7165,88.7165,88.6623,88.7165,300.0
2013-09-18 12:35:00,98.09,98.15,98.06,98.12,1800.0,88.6532,88.7074,88.6261,88.6803,1800.0
2013-09-18 12:40:00,98.06,98.16,98.06,98.08,800.0,88.6261,88.7165,88.6261,88.6442,800.0
2013-09-18 12:45:00,98.06,98.06,98.02,98.02,400.0,88.6261,88.6261,88.59,88.59,400.0
2013-09-18 12:50:00,98.01,98.17,98.0,98.17,1000.0,88.5809,88.7255,88.5719,88.7255,1000.0
2013-09-18 12:55:00,98.17,98.17,97.99,98.05,700.0,88.7255,88.7255,88.5628,88.6171,700.0
2013-09-18 13:00:00,98.02,98.02,98.0,98.02,300.0,88.59,88.59,88.5719,88.59,300.0
2013-09-18 13:05:00,98.09,98.09,98.01,98.01,600.0,88.6532,88.6532,88.5809,88.5809,600.0
2013-09-18 13:10:00,98.0,98.0,98.0,98.0,1300.0,88.5719,88.5719,88.5719,88.5719,1300.0
2013-09-18 13:15:00,98.0,98.04,97.96,97.96,1700.0,88.5719,88.608,88.5357,88.5357,1700.0
2013-09-18 13:20:00,97.95,98.0,97.95,98.0,500.0,88.5267,88.5719,88.5267,88.5719,500.0
2013-09-18 13:25:00,98.0,98.0,97.92,97.92,5000.0,88.5719,88.5719,88.4996,88.4996,5000.0
2013-09-18 13:30:00,97.9,97.9,97.79,97.9,1600.0,88.4815,88.4815,88.3821,88.4815,1600.0
2013-09-18 13:35:00,97.88,97.88,97.77,97.77,300.0,88.4634,88.4634,88.364,88.364,300.0
2013-09-18 13:40:00,97.86,97.93,97.83,97.93,300.0,88.4453,88.5086,88.4182,88.5086,300.0
2013-09-18 13:45:00,97.88,97.93,97.84,97.84,1400.0,88.4634,88.5086,88.4273,88.4273,1400.0
2013-09-18 13:50:00,97.84,97.95,97.84,97.95,800.0,88.4273,88.5267,88.4273,88.5267,800.0
2013-09-18 13:55:00,97.93,97.98,97.76,97.92,3900.0,88.5086,88.5538,88.355,88.4996,3900.0
2013-09-18 14:00:00,97.96,98.41,97.9,98.27,54900.0,88.5357,88.9424,88.4815,88.8159,54900.0
2013-09-18 14:05:00,98.38,98.4,98.2,98.27,15900.0,88.9153,88.9334,88.7526,88.8159,15900.0
2013-09-18 14:10:00,98.4,98.75,98.39,98.6,28000.0,88.9334,89.2497,88.9244,89.1142,28000.0
2013-09-18 14:15:00,98.59,98.73,98.56,98.7,9300.0,89.1051,89.2317,89.078,89.2045,9300.0
2013-09-18 14:20:00,98.73,99.02,98.73,98.81,9000.0,89.2317,89.4938,89.2317,89.304,9000.0
2013-09-18 14:25:00,98.84,98.87,98.27,98.27,35900.0,89.3311,89.3582,88.8159,88.8159,35900.0
2013-09-18 14:30:00,98.27,98.5,98.27,98.4,14800.0,88.8159,89.0238,88.8159,88.9334,14800.0
2013-09-18 14:35:00,98.4,98.49,98.34,98.44,23000.0,88.9334,89.0147,88.8792,88.9696,23000.0
2013-09-18 14:40:00,98.44,98.49,98.27,98.38,8500.0,88.9696,89.0147,88.8159,88.9153,8500.0
2013-09-18 14:45:00,98.32,98.55,98.32,98.47,15600.0,88.8611,89.069,88.8611,88.9967,15600.0
2013-09-18 14:50:00,98.45,98.58,98.37,98.47,17600.0,88.9786,89.0961,88.9063,88.9967,17600.0
2013-09-18 14:55:00,98.51,98.63,98.46,98.53,21000.0,89.0328,89.1413,88.9876,89.0509,21000.0
2013-09-18 15:00:00,98.58,98.81,98.5,98.69,37100.0,89.0961,89.304,89.0238,89.1955,37100.0
2013-09-18 15:05:00,98.76,98.83,98.65,98.65,11300.0,89.2588,89.322,89.1593,89.1593,11300.0
2013-09-18 15:10:00,98.72,98.98,98.64,98.87,31300.0,89.2226,89.4576,89.1503,89.3582,31300.0
2013-09-18 15:15:00,98.9,98.94,98.86,98.86,13200.0,89.3853,89.4214,89.3491,89.3491,13200.0
2013-09-18 15:20:00,98.86,98.87,98.74,98.82,22000.0,89.3491,89.3582,89.2407,89.313,22000.0
2013-09-18 15:25:00,98.81,98.84,98.74,98.78,9700.0,89.304,89.3311,89.2407,89.2768,9700.0
2013-09-18 15:30:00,98.76,98.84,98.75,98.75,16200.0,89.2588,89.3311,89.2497,89.2497,16200.0
2013-09-18 15:35:00,98.76,98.81,98.72,98.77,32600.0,89.2588,89.304,89.2226,89.2678,32600.0
2013-09-18 15:40:00,98.77,98.83,98.73,98.81,11900.0,89.2678,89.322,89.2317,89.304,11900.0
2013-09-18 15:45:00,98.85,98.86,98.66,98.69,18000.0,89.3401,89.3491,89.1684,89.1955,18000.0
2013-09-18 15:50:00,98.69,98.8,98.66,98.77,30500.0,89.1955,89.2949,89.1684,89.2678,30500.0
2013-09-18 15:55:00,98.76,98.85,98.73,98.84,47700.0,89.2588,89.3401,89.2317,89.3311,47700.0
2013-09-19 09:30:00,99.11,99.31,99.11,99.31,1100.0,89.5751,89.7559,89.5751,89.7559,1100.0
2013-09-19 09:35:00,99.35,99.8,99.35,99.62,6000.0,89.792,90.1987,89.792,90.036,6000.0
2013-09-19 09:40:00,99.63,99.91,99.62,99.79,5100.0,90.0451,90.2981,90.036,90.1897,5100.0
2013-09-19 09:45:00,99.79,99.84,99.47,99.47,5800.0,90.1897,90.2349,89.9005,89.9005,5800.0
2013-09-19 09:50:00,99.46,99.53,99.19,99.19,1600.0,89.8914,89.9547,89.6474,89.6474,1600.0
2013-09-19 09:55:00,99.34,99.36,99.11,99.36,9500.0,89.783,89.801,89.5751,89.801,9500.0
2013-09-19 10:00:00,99.25,99.76,99.13,99.7,26200.0,89.7016,90.1626,89.5932,90.1083,26200.0
2013-09-19 10:05:00,99.7,99.7,99.4,99.63,13400.0,90.1083,90.1083,89.8372,90.0451,13400.0
2013-09-19 10:10:00,99.63,99.63,99.26,99.26,7200.0,90.0451,90.0451,89.7107,89.7107,7200.0
2013-09-19 10:15:00,99.32,99.32,99.23,99.23,900.0,89.7649,89.7649,89.6835,89.6835,900.0
2013-09-19 10:20:00,99.34,99.55,99.24,99.49,4900.0,89.783,89.9728,89.6926,89.9185,4900.0
2013-09-19 10:25:00,99.51,99.51,99.35,99.4,4500.0,89.9366,89.9366,89.792,89.8372,4500.0
2013-09-19 10:30:00,99.43,99.46,99.3,99.37,3900.0,89.8643,89.8914,89.7468,89.8101,3900.0
2013-09-19 10:35:00,99.31,99.5,99.25,99.49,3800.0,89.7559,89.9276,89.7016,89.9185,3800.0
2013-09-19 10:40:00,99.51,99.63,99.49,99.49,4000.0,89.9366,90.0451,89.9185,89.9185,4000.0
2013-09-19 10:45:00,99.54,99.58,99.42,99.42,3700.0,89.9637,89.9999,89.8553,89.8553,3700.0
2013-09-19 10:50:00,99.45,99.51,99.36,99.36,3100.0,89.8824,89.9366,89.801,89.801,3100.0
2013-09-19 10:55:00,99.35,99.39,99.24,99.24,3100.0,89.792,89.8282,89.6926,89.6926,3100.0
2013-09-19 11:00:00,99.14,99.2,99.11,99.16,5600.0,89.6022,89.6564,89.5751,89.6203,5600.0
2013-09-19 11:05:00,99.11,99.18,98.86,98.86,3700.0,89.5751,89.6384,89.3491,89.3491,3700.0
2013-09-19 11:10:00,98.9,98.92,98.75,98.75,1800.0,89.3853,89.4034,89.2497,89.2497,1800.0
2013-09-19 11:15:00,98.79,98.98,98.74,98.97,9400.0,89.2859,89.4576,89.2407,89.4486,9400.0
2013-09-19 11:20:00,99.0,99.1,98.8,98.86,1300.0,89.4757,89.5661,89.2949,89.3491,1300.0
2013-09-19 11:25:00,98.87,98.9,98.75,98.78,1800.0,89.3582,89.3853,89.2497,89.2768,1800.0
2013-09-19 11:30:00,98.88,98.88,98.58,98.58,3900.0,89.3672,89.3672,89.0961,89.0961,3900.0
2013-09-19 11:35:00,98.59,98.72,98.59,98.6,3100.0,89.1051,89.2226,89.1051,89.1142,3100.0
2013-09-19 11:40:00,98.68,98.7,98.61,98.7,4400.0,89.1865,89.2045,89.1232,89.2045,4400.0
2013-09-19 11:45:00,98.65,98.7,98.62,98.69,2300.0,89.1593,89.2045,89.1322,89.1955,2300.0
2013-09-19 11:50:00,98.67,98.67,98.52,98.53,2300.0,89.1774,89.1774,89.0419,89.0509,2300.0
2013-09-19 11:55:00,98.56,98.56,98.39,98.49,3500.0,89.078,89.078,88.9244,89.0147,3500.0
2013-09-19 12:00:00,98.51,98.66,98.51,98.6,1200.0,89.0328,89.1684,89.0328,89.1142,1200.0
2013-09-19 12:05:00,98.66,98.77,98.61,98.77,1100.0,89.1684,89.2678,89.1232,89.2678,1100.0
2013-09-19 12:10:00,98.83,98.83,98.72,98.75,1900.0,89.322,89.322,89.2226,89.2497,1900.0
2013-09-19 12:15:00,98.72,98.79,98.59,98.59,2600.0,89.2226,89.2859,89.1051,89.1051,2600.0
2013-09-19 12:20:00,98.52,98.58,98.46,98.48,1500.0,89.0419,89.0961,88.9876,89.0057,1500.0
2013-09-19 12:25:00,98.48,98.58,98.48,98.51,1200.0,89.0057,89.0961,89.0057,89.0328,1200.0
2013-09-19 12:30:00,98.5,98.54,98.49,98.5,800.0,89.0238,89.0599,89.0147,89.0238,800.0
2013-09-19 12:35:00,98.5,98.58,98.47,98.5,1800.0,89.0238,89.0961,88.9967,89.0238,1800.0
2013-09-19 12:40:00,98.49,98.55,98.48,98.48,1800.0,89.0147,89.069,89.0057,89.0057,1800.0
2013-09-19 12:45:00,98.43,98.43,98.35,98.36,800.0,88.9605,88.9605,88.8882,88.8972,800.0
2013-09-19 12:50:00,98.41,98.46,98.36,98.4,1200.0,88.9424,88.9876,88.8972,88.9334,1200.0
2013-09-19 12:55:00,98.39,98.44,98.38,98.38,1000.0,88.9244,88.9696,88.9153,88.9153,1000.0
2013-09-19 13:00:00,98.37,98.4,98.26,98.34,1600.0,88.9063,88.9334,88.8069,88.8792,1600.0
2013-09-19 13:05:00,98.26,98.28,98.04,98.04,2300.0,88.8069,88.8249,88.608,88.608,2300.0
2013-09-19 13:10:00,98.06,98.21,98.02,98.17,5100.0,88.6261,88.7617,88.59,88.7255,5100.0
2013-09-19 13:15:00,98.33,98.38,98.29,98.38,900.0,88.8701,88.9153,88.834,88.9153,900.0
2013-09-19 13:20:00,98.36,98.37,98.17,98.2,4100.0,88.8972,88.9063,88.7255,88.7526,4100.0
2013-09-19 13:25:00,98.2,98.24,98.13,98.16,3600.0,88.7526,88.7888,88.6894,88.7165,3600.0
2013-09-19 13:30:00,98.15,98.26,98.11,98.18,5800.0,88.7074,88.8069,88.6713,88.7346,5800.0
2013-09-19 13:35:00,98.09,98.15,98.07,98.09,2700.0,88.6532,88.7074,88.6351,88.6532,2700.0
2013-09-19 13:40:00,98.09,98.18,97.97,98.0,3100.0,88.6532,88.7346,88.5448,88.5719,3100.0
2013-09-19 13:45:00,97.99,98.0,97.84,97.88,5600.0,88.5628,88.5719,88.4273,88.4634,5600.0
2013-09-19 13:50:00,97.87,97.95,97.77,97.95,6000.0,88.4544,88.5267,88.364,88.5267,6000.0
2013-09-19 13:55:00,97.95,98.07,97.95,97.96,5300.0,88.5267,88.6351,88.5267,88.5357,5300.0
2013-09-19 14:00:00,97.96,98.02,97.83,97.83,3300.0,88.5357,88.59,88.4182,88.4182,3300.0
2013-09-19 14:05:00,97.88,97.9,97.81,97.85,4600.0,88.4634,88.4815,88.4002,88.4363,4600.0
2013-09-19 14:10:00,97.81,98.02,97.8,98.0,5800.0,88.4002,88.59,88.3911,88.5719,5800.0
2013-09-19 14:15:00,97.99,98.02,97.92,98.02,4600.0,88.5628,88.59,88.4996,88.59,4600.0
2013-09-19 14:20:00,97.95,98.09,97.95,98.07,5200.0,88.5267,88.6532,88.5267,88.6351,5200.0
2013-09-19 14:25:00,98.11,98.13,98.04,98.12,5700.0,88.6713,88.6894,88.608,88.6803,5700.0
2013-09-19 14:30:00,98.11,98.11,97.97,97.99,4800.0,88.6713,88.6713,88.5448,88.5628,4800.0
2013-09-19 14:35:00,97.99,98.09,97.99,98.09,3700.0,88.5628,88.6532,88.5628,88.6532,3700.0
2013-09-19 14:40:00,98.05,98.08,97.98,97.98,2300.0,88.6171,88.6442,88.5538,88.5538,2300.0
2013-09-19 14:45:00,97.98,98.07,97.98,98.01,3300.0,88.5538,88.6351,88.5538,88.5809,3300.0
2013-09-19 14:50:00,97.98,98.21,97.98,98.21,20900.0,88.5538,88.7617,88.5538,88.7617,20900.0
2013-09-19 14:55:00,98.23,98.3,98.23,98.28,3500.0,88.7798,88.843,88.7798,88.8249,3500.0
2013-09-19 15:00:00,98.25,98.5,98.25,98.5,6700.0,88.7978,89.0238,88.7978,89.0238,6700.0
2013-09-19 15:05:00,98.47,98.57,98.41,98.53,6900.0,88.9967,89.087,88.9424,89.0509,6900.0
2013-09-19 15:10:00,98.41,98.47,98.35,98.39,3000.0,88.9424,88.9967,88.8882,88.9244,3000.0
2013-09-19 15:15:00,98.36,98.39,98.35,98.35,5800.0,88.8972,88.9244,88.8882,88.8882,5800.0
2013-09-19 15:20:00,98.35,98.42,98.35,98.37,6500.0,88.8882,88.9515,88.8882,88.9063,6500.0
2013-09-19 15:25:00,98.37,98.44,98.29,98.39,6400.0,88.9063,88.9696,88.834,88.9244,6400.0
2013-09-19 15:30:00,98.39,98.43,98.33,98.36,4000.0,88.9244,88.9605,88.8701,88.8972,4000.0
2013-09-19 15:35:00,98.39,98.41,98.21,98.21,6900.0,88.9244,88.9424,88.7617,88.7617,6900.0
2013-09-19 15:40:00,98.21,98.31,98.11,98.19,9100.0,88.7617,88.8521,88.6713,88.7436,9100.0
2013-09-19 15:45:00,98.19,98.2,97.98,98.08,15300.0,88.7436,88.7526,88.5538,88.6442,15300.0
2013-09-19 15:50:00,98.08,98.17,98.0,98.05,16700.0,88.6442,88.7255,88.5719,88.6171,16700.0
2013-09-19 15:55:00,98.07,98.28,98.05,98.15,25900.0,88.6351,88.8249,88.6171,88.7074,25900.0
2013-09-20 09:30:00,98.86,98.97,98.8,98.86,52800.0,89.3491,89.4486,89.2949,89.3491,52800.0
2013-09-20 09:35:00,98.85,98.86,98.85,98.86,500.0,89.3401,89.3491,89.3401,89.3491,500.0
2013-09-20 09:40:00,98.77,98.77,98.32,98.32,2000.0,89.2678,89.2678,88.8611,88.8611,2000.0
2013-09-20 09:45:00,98.15,98.22,98.0,98.11,1500.0,88.7074,88.7707,88.5719,88.6713,1500.0
2013-09-20 09:50:00,98.01,98.09,97.76,97.76,1500.0,88.5809,88.6532,88.355,88.355,1500.0
2013-09-20 09:55:00,97.8,97.8,97.66,97.7,900.0,88.3911,88.3911,88.2646,88.3007,900.0
2013-09-20 10:00:00,97.72,97.75,97.65,97.75,700.0,88.3188,88.3459,88.2556,88.3459,700.0
2013-09-20 10:05:00,97.85,97.98,97.77,97.77,1000.0,88.4363,88.5538,88.364,88.364,1000.0
2013-09-20 10:10:00,97.84,97.84,97.69,97.78,3000.0,88.4273,88.4273,88.2917,88.373,3000.0
2013-09-20 10:15:00,97.82,97.82,97.7,97.77,500.0,88.4092,88.4092,88.3007,88.364,500.0
2013-09-20 10:20:00,97.72,97.72,97.67,97.67,900.0,88.3188,88.3188,88.2736,88.2736,900.0
2013-09-20 10:25:00,97.63,97.63,97.5,97.5,3100.0,88.2375,88.2375,88.12,88.12,3100.0
2013-09-20 10:30:00,97.67,97.67,97.57,97.61,1700.0,88.2736,88.2736,88.1832,88.2194,1700.0
2013-09-20 10:35:00,97.65,97.78,97.52,97.52,600.0,88.2556,88.373,88.1381,88.1381,600.0
2013-09-20 10:40:00,97.66,97.66,97.57,97.57,400.0,88.2646,88.2646,88.1832,88.1832,400.0
2013-09-20 10:45:00,97.51,97.53,97.28,97.36,20400.0,88.129,88.1471,87.9211,87.9935,20400.0
2013-09-20 10:50:00,97.4,97.57,97.38,97.52,3600.0,88.0296,88.1832,88.0115,88.1381,3600.0
2013-09-20 10:55:00,97.54,97.54,97.34,97.39,2200.0,88.1561,88.1561,87.9754,88.0206,2200.0
2013-09-20 11:00:00,97.39,97.4,97.18,97.26,2500.0,88.0206,88.0296,87.8308,87.9031,2500.0
2013-09-20 11:05:00,97.27,97.27,96.98,97.09,5200.0,87.9121,87.9121,87.65,87.7494,5200.0
2013-09-20 11:10:00,97.09,97.25,97.05,97.09,4000.0,87.7494,87.894,87.7133,87.7494,4000.0
2013-09-20 11:15:00,97.12,97.21,97.06,97.17,1200.0,87.7765,87.8579,87.7223,87.8217,1200.0
2013-09-20 11:20:00,97.05,97.12,96.98,96.98,800.0,87.7133,87.7765,87.65,87.65,800.0
2013-09-20 11:25:00,96.91,97.01,96.77,96.93,2400.0,87.5867,87.6771,87.4602,87.6048,2400.0
2013-09-20 11:30:00,96.94,97.11,96.94,97.01,1500.0,87.6139,87.7675,87.6139,87.6771,1500.0
2013-09-20 11:35:00,97.04,97.1,96.94,97.0,3600.0,87.7042,87.7585,87.6139,87.6681,3600.0
2013-09-20 11:40:00,97.0,97.0,96.81,96.87,1600.0,87.6681,87.6681,87.4964,87.5506,1600.0
2013-09-20 11:45:00,96.87,96.87,96.8,96.86,2700.0,87.5506,87.5506,87.4873,87.5416,2700.0
2013-09-20 11:50:00,96.81,96.83,96.74,96.74,1000.0,87.4964,87.5144,87.4331,87.4331,1000.0
2013-09-20 11:55:00,96.73,96.76,96.35,96.35,4900.0,87.4241,87.4512,87.0806,87.0806,4900.0
2013-09-20 12:00:00,96.35,96.49,96.31,96.44,6500.0,87.0806,87.2072,87.0445,87.162,6500.0
2013-09-20 12:05:00,96.45,96.8,96.45,96.77,4000.0,87.171,87.4873,87.171,87.4602,4000.0
2013-09-20 12:10:00,96.76,96.76,96.67,96.68,3800.0,87.4512,87.4512,87.3698,87.3789,3800.0
2013-09-20 12:15:00,96.68,96.68,96.29,96.29,2100.0,87.3789,87.3789,87.0264,87.0264,2100.0
2013-09-20 12:20:00,96.39,96.52,96.33,96.46,4600.0,87.1168,87.2343,87.0625,87.18,4600.0
2013-09-20 12:25:00,96.42,96.54,96.42,96.48,2000.0,87.1439,87.2523,87.1439,87.1981,2000.0
2013-09-20 12:30:00,96.41,96.41,96.21,96.25,63800.0,87.1348,87.1348,86.9541,86.9902,63800.0
2013-09-20 12:35:00,96.2,96.32,96.2,96.32,1900.0,86.945,87.0535,86.945,87.0535,1900.0
2013-09-20 12:40:00,96.34,96.4,96.32,96.38,1900.0,87.0716,87.1258,87.0535,87.1077,1900.0
2013-09-20 12:45:00,96.38,96.75,96.38,96.75,10500.0,87.1077,87.4421,87.1077,87.4421,10500.0
2013-09-20 12:50:00,96.73,96.86,96.73,96.76,8900.0,87.4241,87.5416,87.4241,87.4512,8900.0
2013-09-20 12:55:00,96.71,96.78,96.71,96.78,2500.0,87.406,87.4693,87.406,87.4693,2500.0
2013-09-20 13:00:00,96.79,96.84,96.79,96.8,1600.0,87.4783,87.5235,87.4783,87.4873,1600.0
2013-09-20 13:05:00,96.81,96.81,96.48,96.48,3600.0,87.4964,87.4964,87.1981,87.1981,3600.0
2013-09-20 13:10:00,96.52,96.52,96.37,96.37,1900.0,87.2343,87.2343,87.0987,87.0987,1900.0
2013-09-20 13:15:00,96.31,96.35,96.2,96.24,3700.0,87.0445,87.0806,86.945,86.9812,3700.0
2013-09-20 13:20:00,96.28,96.35,96.28,96.35,900.0,87.0174,87.0806,87.0174,87.0806,900.0
2013-09-20 13:25:00,96.33,96.42,96.29,96.42,3000.0,87.0625,87.1439,87.0264,87.1439,3000.0
2013-09-20 13:30:00,96.46,96.55,96.44,96.55,2200.0,87.18,87.2614,87.162,87.2614,2200.0
2013-09-20 13:35:00,96.62,96.66,96.38,96.38,2900.0,87.3246,87.3608,87.1077,87.1077,2900.0
2013-09-20 13:40:00,96.43,96.43,96.3,96.34,1400.0,87.1529,87.1529,87.0354,87.0716,1400.0
2013-09-20 13:45:00,96.35,96.52,96.24,96.52,3500.0,87.0806,87.2343,86.9812,87.2343,3500.0
2013-09-20 13:50:00,96.54,96.63,96.49,96.6,1500.0,87.2523,87.3337,87.2072,87.3066,1500.0
2013-09-20 13:55:00,96.51,96.56,96.41,96.5,1300.0,87.2252,87.2704,87.1348,87.2162,1300.0
2013-09-20 14:00:00,96.39,96.42,96.28,96.4,2500.0,87.1168,87.1439,87.0174,87.1258,2500.0
2013-09-20 14:05:00,96.39,96.49,96.39,96.4,2300.0,87.1168,87.2072,87.1168,87.1258,2300.0
2013-09-20 14:10:00,96.44,96.49,96.44,96.47,2800.0,87.162,87.2072,87.162,87.1891,2800.0
2013-09-20 14:15:00,96.47,96.48,96.44,96.46,2400.0,87.1891,87.1981,87.162,87.18,2400.0
2013-09-20 14:20:00,96.44,96.59,96.42,96.54,4100.0,87.162,87.2975,87.1439,87.2523,4100.0
2013-09-20 14:25:00,96.54,96.68,96.54,96.6,2400.0,87.2523,87.3789,87.2523,87.3066,2400.0
2013-09-20 14:30:00,96.63,96.73,96.54,96.68,1800.0,87.3337,87.4241,87.2523,87.3789,1800.0
2013-09-20 14:35:00,96.64,96.64,96.43,96.43,1000.0,87.3427,87.3427,87.1529,87.1529,1000.0
2013-09-20 14:40:00,96.38,96.6,96.34,96.58,3600.0,87.1077,87.3066,87.0716,87.2885,3600.0
2013-09-20 14:45:00,96.59,96.71,96.51,96.66,2600.0,87.2975,87.406,87.2252,87.3608,2600.0
2013-09-20 14:50:00,96.66,96.66,96.51,96.65,3300.0,87.3608,87.3608,87.2252,87.3518,3300.0
2013-09-20 14:55:00,96.59,96.68,96.52,96.68,900.0,87.2975,87.3789,87.2343,87.3789,900.0
2013-09-20 15:00:00,96.68,96.78,96.55,96.57,4300.0,87.3789,87.4693,87.2614,87.2795,4300.0
2013-09-20 15:05:00,96.51,96.6,96.48,96.49,1100.0,87.2252,87.3066,87.1981,87.2072,1100.0
2013-09-20 15:10:00,96.5,96.56,96.43,96.43,3000.0,87.2162,87.2704,87.1529,87.1529,3000.0
2013-09-20 15:15:00,96.44,96.66,96.44,96.66,5100.0,87.162,87.3608,87.162,87.3608,5100.0
2013-09-20 15:20:00,96.66,96.66,96.49,96.56,6800.0,87.3608,87.3608,87.2072,87.2704,6800.0
2013-09-20 15:25:00,96.57,96.59,96.27,96.34,4500.0,87.2795,87.2975,87.0083,87.0716,4500.0
2013-09-20 15:30:00,96.36,96.49,96.19,96.19,3600.0,87.0897,87.2072,86.936,86.936,3600.0
2013-09-20 15:35:00,96.27,96.51,96.26,96.47,4200.0,87.0083,87.2252,86.9993,87.1891,4200.0
2013-09-20 15:40:00,96.43,96.47,96.39,96.43,5600.0,87.1529,87.1891,87.1168,87.1529,5600.0
2013-09-20 15:45:00,96.48,96.48,96.19,96.22,14100.0,87.1981,87.1981,86.936,86.9631,14100.0
2013-09-20 15:50:00,96.22,96.68,96.2,96.61,19100.0,86.9631,87.3789,86.945,87.3156,19100.0
2013-09-20 15:55:00,96.6,96.6,96.25,96.28,33200.0,87.3066,87.3066,86.9902,87.0174,33200.0
2013-09-23 09:30:00,96.25,96.25,96.25,96.25,0.0,86.9902,86.9902,86.9902,86.9902,0.0
2013-09-23 09:35:00,95.08,96.2,95.08,95.5,9700.0,85.9328,86.945,85.9328,86.3124,9700.0
2013-09-23 09:40:00,95.76,95.95,95.7,95.71,3100.0,86.5474,86.7191,86.4932,86.5022,3100.0
2013-09-23 09:45:00,95.69,95.81,95.68,95.78,1400.0,86.4841,86.5926,86.4751,86.5655,1400.0
2013-09-23 09:50:00,95.91,95.93,95.86,95.86,1000.0,86.6829,86.701,86.6378,86.6378,1000.0
2013-09-23 09:55:00,95.73,95.81,95.68,95.8,7200.0,86.5203,86.5926,86.4751,86.5835,7200.0
2013-09-23 10:00:00,95.81,96.09,95.79,96.07,1300.0,86.5926,86.8456,86.5745,86.8276,1300.0
2013-09-23 10:05:00,96.17,96.27,96.06,96.13,1700.0,86.9179,87.0083,86.8185,86.8818,1700.0
2013-09-23 10:10:00,95.99,96.06,95.87,95.91,1500.0,86.7553,86.8185,86.6468,86.6829,1500.0
2013-09-23 10:15:00,96.02,96.09,95.77,95.78,1300.0,86.7824,86.8456,86.5564,86.5655,1300.0
2013-09-23 10:20:00,95.68,95.73,95.45,95.54,13200.0,86.4751,86.5203,86.2672,86.3485,13200.0
2013-09-23 10:25:00,95.54,95.75,95.54,95.7,2100.0,86.3485,86.5383,86.3485,86.4932,2100.0
2013-09-23 10:30:00,95.75,96.0,95.67,95.95,5100.0,86.5383,86.7643,86.466,86.7191,5100.0
2013-09-23 10:35:00,96.0,96.09,95.71,95.71,2800.0,86.7643,86.8456,86.5022,86.5022,2800.0
2013-09-23 10:40:00,95.88,96.09,95.88,95.95,3800.0,86.6558,86.8456,86.6558,86.7191,3800.0
2013-09-23 10:45:00,96.0,96.12,95.98,96.11,3400.0,86.7643,86.8727,86.7462,86.8637,3400.0
2013-09-23 10:50:00,96.06,96.13,95.83,95.9,3200.0,86.8185,86.8818,86.6106,86.6739,3200.0
2013-09-23 10:55:00,95.83,95.94,95.7,95.72,4800.0,86.6106,86.7101,86.4932,86.5112,4800.0
2013-09-23 11:00:00,95.88,96.05,95.77,96.05,3700.0,86.6558,86.8095,86.5564,86.8095,3700.0
2013-09-23 11:05:00,95.93,95.98,95.74,95.82,14500.0,86.701,86.7462,86.5293,86.6016,14500.0
2013-09-23 11:10:00,95.84,95.97,95.66,95.69,4200.0,86.6197,86.7372,86.457,86.4841,4200.0
2013-09-23 11:15:00,95.75,95.78,95.61,95.72,2900.0,86.5383,86.5655,86.4118,86.5112,2900.0
2013-09-23 11:20:00,95.74,95.74,95.56,95.56,2000.0,86.5293,86.5293,86.3666,86.3666,2000.0
2013-09-23 11:25:00,95.55,95.78,95.47,95.78,3100.0,86.3576,86.5655,86.2853,86.5655,3100.0
2013-09-23 11:30:00,95.87,95.87,95.74,95.8,2900.0,86.6468,86.6468,86.5293,86.5835,2900.0
2013-09-23 11:35:00,95.7,95.91,95.62,95.84,3900.0,86.4932,86.6829,86.4208,86.6197,3900.0
2013-09-23 11:40:00,95.92,95.94,95.76,95.76,3400.0,86.692,86.7101,86.5474,86.5474,3400.0
2013-09-23 11:45:00,95.74,95.85,95.69,95.85,3900.0,86.5293,86.6287,86.4841,86.6287,3900.0
2013-09-23 11:50:00,95.75,95.95,95.75,95.87,3400.0,86.5383,86.7191,86.5383,86.6468,3400.0
2013-09-23 11:55:00,95.92,96.01,95.7,95.82,4000.0,86.692,86.7733,86.4932,86.6016,4000.0
2013-09-23 12:00:00,95.75,95.81,95.66,95.66,1800.0,86.5383,86.5926,86.457,86.457,1800.0
2013-09-23 12:05:00,95.65,95.71,95.65,95.71,300.0,86.448,86.5022,86.448,86.5022,300.0
2013-09-23 12:10:00,95.72,95.97,95.61,95.61,3000.0,86.5112,86.7372,86.4118,86.4118,3000.0
2013-09-23 12:15:00,95.66,95.75,95.66,95.75,1600.0,86.457,86.5383,86.457,86.5383,1600.0
2013-09-23 12:20:00,95.8,95.8,95.73,95.75,700.0,86.5835,86.5835,86.5203,86.5383,700.0
2013-09-23 12:25:00,95.8,95.8,95.75,95.77,900.0,86.5835,86.5835,86.5383,86.5564,900.0
2013-09-23 12:30:00,95.76,95.83,95.72,95.72,2200.0,86.5474,86.6106,86.5112,86.5112,2200.0
2013-09-23 12:35:00,95.75,95.75,95.65,95.66,900.0,86.5383,86.5383,86.448,86.457,900.0
2013-09-23 12:40:00,95.58,95.8,95.58,95.71,1800.0,86.3847,86.5835,86.3847,86.5022,1800.0
2013-09-23 12:45:00,95.6,95.71,95.6,95.7,600.0,86.4028,86.5022,86.4028,86.4932,600.0
2013-09-23 12:50:00,95.63,95.82,95.63,95.82,900.0,86.4299,86.6016,86.4299,86.6016,900.0
2013-09-23 12:55:00,95.77,95.88,95.77,95.8,900.0,86.5564,86.6558,86.5564,86.5835,900.0
2013-09-23 13:00:00,95.82,95.82,95.8,95.82,600.0,86.6016,86.6016,86.5835,86.6016,600.0
2013-09-23 13:05:00,95.92,95.92,95.88,95.88,300.0,86.692,86.692,86.6558,86.6558,300.0
2013-09-23 13:10:00,95.93,95.99,95.74,95.74,2300.0,86.701,86.7553,86.5293,86.5293,2300.0
2013-09-23 13:15:00,95.73,95.78,95.73,95.78,300.0,86.5203,86.5655,86.5203,86.5655,300.0
2013-09-23 13:20:00,95.95,95.95,95.95,95.95,100.0,86.7191,86.7191,86.7191,86.7191,100.0
2013-09-23 13:25:00,95.92,95.93,95.84,95.93,800.0,86.692,86.701,86.6197,86.701,800.0
2013-09-23 13:30:00,95.86,95.86,95.66,95.76,4100.0,86.6378,86.6378,86.457,86.5474,4100.0
2013-09-23 13:35:00,95.75,95.76,95.68,95.7,1200.0,86.5383,86.5474,86.4751,86.4932,1200.0
2013-09-23 13:40:00,95.77,95.77,95.75,95.75,300.0,86.5564,86.5564,86.5383,86.5383,300.0
2013-09-23 13:45:00,95.8,95.81,95.76,95.79,1800.0,86.5835,86.5926,86.5474,86.5745,1800.0
2013-09-23 13:50:00,95.81,95.87,95.81,95.87,700.0,86.5926,86.6468,86.5926,86.6468,700.0
2013-09-23 13:55:00,95.92,95.92,95.85,95.85,600.0,86.692,86.692,86.6287,86.6287,600.0
2013-09-23 14:00:00,95.92,96.0,95.92,95.94,1300.0,86.692,86.7643,86.692,86.7101,1300.0
2013-09-23 14:05:00,95.93,95.95,95.84,95.92,2500.0,86.701,86.7191,86.6197,86.692,2500.0
2013-09-23 14:10:00,95.95,96.03,95.93,96.01,1300.0,86.7191,86.7914,86.701,86.7733,1300.0
2013-09-23 14:15:00,95.98,96.02,95.96,95.96,1500.0,86.7462,86.7824,86.7281,86.7281,1500.0
2013-09-23 14:20:00,95.97,95.98,95.92,95.92,1900.0,86.7372,86.7462,86.692,86.692,1900.0
2013-09-23 14:25:00,95.88,95.92,95.74,95.9,2900.0,86.6558,86.692,86.5293,86.6739,2900.0
2013-09-23 14:30:00,95.86,95.96,95.86,95.96,2700.0,86.6378,86.7281,86.6378,86.7281,2700.0
2013-09-23 14:35:00,95.94,95.99,95.88,95.95,7900.0,86.7101,86.7553,86.6558,86.7191,7900.0
2013-09-23 14:40:00,95.95,96.01,95.93,96.01,2300.0,86.7191,86.7733,86.701,86.7733,2300.0
2013-09-23 14:45:00,96.0,96.01,95.97,95.98,4000.0,86.7643,86.7733,86.7372,86.7462,4000.0
2013-09-23 14:50:00,95.98,96.09,95.96,96.09,4900.0,86.7462,86.8456,86.7281,86.8456,4900.0
2013-09-23 14:55:00,96.12,96.18,96.07,96.11,3700.0,86.8727,86.927,86.8276,86.8637,3700.0
2013-09-23 15:00:00,96.08,96.14,96.02,96.14,1200.0,86.8366,86.8908,86.7824,86.8908,1200.0
2013-09-23 15:05:00,96.13,96.2,96.09,96.14,3600.0,86.8818,86.945,86.8456,86.8908,3600.0
2013-09-23 15:10:00,96.17,96.17,96.07,96.12,1100.0,86.9179,86.9179,86.8276,86.8727,1100.0
2013-09-23 15:15:00,96.19,96.28,96.11,96.27,2400.0,86.936,87.0174,86.8637,87.0083,2400.0
2013-09-23 15:20:00,96.21,96.25,96.14,96.19,4100.0,86.9541,86.9902,86.8908,86.936,4100.0
2013-09-23 15:25:00,96.22,96.22,96.07,96.12,1600.0,86.9631,86.9631,86.8276,86.8727,1600.0
2013-09-23 15:30:00,96.12,96.3,96.12,96.27,7300.0,86.8727,87.0354,86.8727,87.0083,7300.0
2013-09-23 15:35:00,96.29,96.37,96.29,96.36,3700.0,87.0264,87.0987,87.0264,87.0897,3700.0
2013-09-23 15:40:00,96.29,96.4,96.29,96.34,4600.0,87.0264,87.1258,87.0264,87.0716,4600.0
2013-09-23 15:45:00,96.31,96.4,96.25,96.32,13900.0,87.0445,87.1258,86.9902,87.0535,13900.0
2013-09-23 15:50:00,96.3,96.38,96.3,96.33,6800.0,87.0354,87.1077,87.0354,87.0625,6800.0
2013-09-23 15:55:00,96.31,96.38,96.08,96.37,25700.0,87.0445,87.1077,86.8366,87.0987,25700.0
2013-09-24 09:35:00,96.3,96.48,96.14,96.14,3700.0,87.0354,87.1981,86.8908,86.8908,3700.0
2013-09-24 09:40:00,96.13,96.13,95.5,95.52,3100.0,86.8818,86.8818,86.3124,86.3305,3100.0
2013-09-24 09:45:00,95.52,95.84,95.52,95.84,2100.0,86.3305,86.6197,86.3305,86.6197,2100.0
2013-09-24 09:50:00,95.74,95.76,95.68,95.68,1400.0,86.5293,86.5474,86.4751,86.4751,1400.0
2013-09-24 09:55:00,95.64,95.7,95.61,95.61,900.0,86.4389,86.4932,86.4118,86.4118,900.0
2013-09-24 10:00:00,95.59,95.8,95.49,95.78,6500.0,86.3937,86.5835,86.3034,86.5655,6500.0
2013-09-24 10:05:00,95.73,95.76,95.69,95.76,400.0,86.5203,86.5474,86.4841,86.5474,400.0
2013-09-24 10:10:00,95.62,95.87,95.62,95.81,1200.0,86.4208,86.6468,86.4208,86.5926,1200.0
2013-09-24 10:15:00,95.81,95.91,95.72,95.83,2600.0,86.5926,86.6829,86.5112,86.6106,2600.0
2013-09-24 10:20:00,95.84,96.39,95.84,96.18,7400.0,86.6197,87.1168,86.6197,86.927,7400.0
2013-09-24 10:25:00,96.18,96.18,95.93,96.07,1200.0,86.927,86.927,86.701,86.8276,1200.0
2013-09-24 10:30:00,96.23,96.3,96.0,96.0,1300.0,86.9722,87.0354,86.7643,86.7643,1300.0
2013-09-24 10:35:00,96.01,96.52,96.01,96.52,1400.0,86.7733,87.2343,86.7733,87.2343,1400.0
2013-09-24 10:40:00,96.57,96.67,96.52,96.67,1300.0,87.2795,87.3698,87.2343,87.3698,1300.0
2013-09-24 10:45:00,96.75,96.75,96.6,96.6,300.0,87.4421,87.4421,87.3066,87.3066,300.0
2013-09-24 10:50:00,96.57,96.74,96.55,96.55,700.0,87.2795,87.4331,87.2614,87.2614,700.0
2013-09-24 10:55:00,96.59,96.75,96.35,96.66,4700.0,87.2975,87.4421,87.0806,87.3608,4700.0
2013-09-24 11:00:00,96.62,96.8,96.62,96.79,1500.0,87.3246,87.4873,87.3246,87.4783,1500.0
2013-09-24 11:05:00,96.95,97.14,96.95,97.14,2400.0,87.6229,87.7946,87.6229,87.7946,2400.0
2013-09-24 11:10:00,97.15,97.4,97.15,97.34,3000.0,87.8037,88.0296,87.8037,87.9754,3000.0
2013-09-24 11:15:00,97.4,97.4,97.25,97.25,1700.0,88.0296,88.0296,87.894,87.894,1700.0
2013-09-24 11:20:00,97.32,97.34,97.17,97.17,1600.0,87.9573,87.9754,87.8217,87.8217,1600.0
2013-09-24 11:25:00,97.16,97.16,97.05,97.06,1000.0,87.8127,87.8127,87.7133,87.7223,1000.0
2013-09-24 11:30:00,97.09,97.15,97.08,97.08,1000.0,87.7494,87.8037,87.7404,87.7404,1000.0
2013-09-24 11:35:00,97.16,97.28,97.16,97.28,700.0,87.8127,87.9211,87.8127,87.9211,700.0
2013-09-24 11:40:00,97.32,97.32,97.26,97.29,900.0,87.9573,87.9573,87.9031,87.9302,900.0
2013-09-24 11:45:00,97.25,97.36,97.15,97.15,1600.0,87.894,87.9935,87.8037,87.8037,1600.0
2013-09-24 11:50:00,97.19,97.39,97.16,97.27,2000.0,87.8398,88.0206,87.8127,87.9121,2000.0
2013-09-24 11:55:00,97.42,97.47,97.38,97.38,900.0,88.0477,88.0929,88.0115,88.0115,900.0
2013-09-24 12:00:00,97.45,97.45,97.34,97.34,1000.0,88.0748,88.0748,87.9754,87.9754,1000.0
2013-09-24 12:05:00,97.27,97.28,97.09,97.22,1800.0,87.9121,87.9211,87.7494,87.8669,1800.0
2013-09-24 12:10:00,97.22,97.22,97.22,97.22,0.0,87.8669,87.8669,87.8669,87.8669,0.0
2013-09-24 12:15:00,97.3,97.34,97.3,97.3,600.0,87.9392,87.9754,87.9392,87.9392,600.0
2013-09-24 12:20:00,97.38,97.45,97.38,97.45,1000.0,88.0115,88.0748,88.0115,88.0748,1000.0
2013-09-24 12:25:00,97.37,97.75,97.37,97.73,1600.0,88.0025,88.3459,88.0025,88.3279,1600.0
2013-09-24 12:30:00,97.69,97.75,97.43,97.43,3100.0,88.2917,88.3459,88.0567,88.0567,3100.0
2013-09-24 12:35:00,97.41,97.44,97.41,97.42,1200.0,88.0386,88.0658,88.0386,88.0477,1200.0
2013-09-24 12:40:00,97.37,97.56,97.34,97.56,400.0,88.0025,88.1742,87.9754,88.1742,400.0
2013-09-24 12:45:00,97.58,97.68,97.47,97.58,1400.0,88.1923,88.2827,88.0929,88.1923,1400.0
2013-09-24 12:50:00,97.59,97.59,97.44,97.46,800.0,88.2013,88.2013,88.0658,88.0838,800.0
2013-09-24 12:55:00,97.45,97.48,97.41,97.44,1200.0,88.0748,88.1019,88.0386,88.0658,1200.0
2013-09-24 13:00:00,97.46,97.7,97.43,97.7,1500.0,88.0838,88.3007,88.0567,88.3007,1500.0
2013-09-24 13:05:00,97.59,97.59,97.53,97.53,200.0,88.2013,88.2013,88.1471,88.1471,200.0
2013-09-24 13:10:00,97.6,97.61,97.52,97.58,600.0,88.2104,88.2194,88.1381,88.1923,600.0
2013-09-24 13:15:00,97.56,97.68,97.52,97.62,2300.0,88.1742,88.2827,88.1381,88.2284,2300.0
2013-09-24 13:20:00,97.68,97.7,97.54,97.54,800.0,88.2827,88.3007,88.1561,88.1561,800.0
2013-09-24 13:25:00,97.59,97.64,97.55,97.62,1100.0,88.2013,88.2465,88.1652,88.2284,1100.0
2013-09-24 13:30:00,97.6,97.61,97.56,97.56,700.0,88.2104,88.2194,88.1742,88.1742,700.0
2013-09-24 13:35:00,97.56,97.56,97.28,97.28,1400.0,88.1742,88.1742,87.9211,87.9211,1400.0
2013-09-24 13:40:00,97.45,97.47,97.42,97.43,700.0,88.0748,88.0929,88.0477,88.0567,700.0
2013-09-24 13:45:00,97.41,97.48,97.26,97.46,1700.0,88.0386,88.1019,87.9031,88.0838,1700.0
2013-09-24 13:50:00,97.43,97.43,97.24,97.29,1100.0,88.0567,88.0567,87.885,87.9302,1100.0
2013-09-24 13:55:00,97.28,97.28,97.22,97.22,700.0,87.9211,87.9211,87.8669,87.8669,700.0
2013-09-24 14:00:00,97.16,97.16,97.13,97.13,1600.0,87.8127,87.8127,87.7856,87.7856,1600.0
2013-09-24 14:05:00,97.12,97.23,97.12,97.23,1600.0,87.7765,87.876,87.7765,87.876,1600.0
2013-09-24 14:10:00,97.29,97.29,97.05,97.06,1800.0,87.9302,87.9302,87.7133,87.7223,1800.0
2013-09-24 14:15:00,97.09,97.09,97.05,97.05,1000.0,87.7494,87.7494,87.7133,87.7133,1000.0
2013-09-24 14:20:00,97.06,97.06,96.9,96.9,600.0,87.7223,87.7223,87.5777,87.5777,600.0
2013-09-24 14:25:00,96.89,96.9,96.79,96.81,1400.0,87.5687,87.5777,87.4783,87.4964,1400.0
2013-09-24 14:30:00,96.84,96.93,96.84,96.89,1500.0,87.5235,87.6048,87.5235,87.5687,1500.0
2013-09-24 14:35:00,96.88,96.89,96.59,96.61,6300.0,87.5596,87.5687,87.2975,87.3156,6300.0
2013-09-24 14:40:00,96.66,96.69,96.61,96.61,2100.0,87.3608,87.3879,87.3156,87.3156,2100.0
2013-09-24 14:45:00,96.65,96.66,96.65,96.66,600.0,87.3518,87.3608,87.3518,87.3608,600.0
2013-09-24 14:50:00,96.64,96.67,96.51,96.64,2100.0,87.3427,87.3698,87.2252,87.3427,2100.0
2013-09-24 14:55:00,96.65,96.68,96.61,96.61,600.0,87.3518,87.3789,87.3156,87.3156,600.0
2013-09-24 15:00:00,96.56,96.56,96.29,96.5,3100.0,87.2704,87.2704,87.0264,87.2162,3100.0
2013-09-24 15:05:00,96.47,96.5,96.42,96.5,2500.0,87.1891,87.2162,87.1439,87.2162,2500.0
2013-09-24 15:10:00,96.51,96.59,96.51,96.54,6900.0,87.2252,87.2975,87.2252,87.2523,6900.0
2013-09-24 15:15:00,96.55,96.59,96.37,96.37,8000.0,87.2614,87.2975,87.0987,87.0987,8000.0
2013-09-24 15:20:00,96.43,96.43,96.32,96.41,3300.0,87.1529,87.1529,87.0535,87.1348,3300.0
2013-09-24 15:25:00,96.41,96.43,96.27,96.29,2300.0,87.1348,87.1529,87.0083,87.0264,2300.0
2013-09-24 15:30:00,96.33,96.33,96.18,96.29,2600.0,87.0625,87.0625,86.927,87.0264,2600.0
2013-09-24 15:35:00,96.31,96.31,96.01,96.07,3800.0,87.0445,87.0445,86.7733,86.8276,3800.0
2013-09-24 15:40:00,96.01,96.22,96.01,96.18,9300.0,86.7733,86.9631,86.7733,86.927,9300.0
2013-09-24 15:45:00,96.2,96.2,96.04,96.04,5800.0,86.945,86.945,86.8004,86.8004,5800.0
2013-09-24 15:50:00,96.04,96.12,95.93,96.04,43600.0,86.8004,86.8727,86.701,86.8004,43600.0
2013-09-24 15:55:00,96.05,96.15,96.01,96.15,10600.0,86.8095,86.8999,86.7733,86.8999,10600.0
2013-09-25 09:35:00,96.15,96.15,95.99,95.99,1100.0,86.8999,86.8999,86.7553,86.7553,1100.0
2013-09-25 09:40:00,95.56,95.66,95.56,95.66,1000.0,86.3666,86.457,86.3666,86.457,1000.0
2013-09-25 09:45:00,95.64,95.75,95.64,95.74,1200.0,86.4389,86.5383,86.4389,86.5293,1200.0
2013-09-25 09:50:00,95.78,95.81,95.63,95.74,2500.0,86.5655,86.5926,86.4299,86.5293,2500.0
2013-09-25 09:55:00,95.75,95.75,95.48,95.61,1700.0,86.5383,86.5383,86.2943,86.4118,1700.0
2013-09-25 10:00:00,95.76,96.22,95.76,96.22,1600.0,86.5474,86.9631,86.5474,86.9631,1600.0
2013-09-25 10:05:00,95.98,96.15,95.98,96.11,1600.0,86.7462,86.8999,86.7462,86.8637,1600.0
2013-09-25 10:10:00,95.93,96.07,95.75,96.07,1600.0,86.701,86.8276,86.5383,86.8276,1600.0
2013-09-25 10:15:00,96.1,96.37,96.1,96.36,1900.0,86.8547,87.0987,86.8547,87.0897,1900.0
2013-09-25 10:20:00,96.37,96.54,96.37,96.44,1600.0,87.0987,87.2523,87.0987,87.162,1600.0
2013-09-25 10:25:00,96.45,96.69,96.19,96.66,2500.0,87.171,87.3879,86.936,87.3608,2500.0
2013-09-25 10:30:00,96.54,96.54,96.36,96.54,800.0,87.2523,87.2523,87.0897,87.2523,800.0
2013-09-25 10:35:00,96.53,96.53,96.44,96.45,800.0,87.2433,87.2433,87.162,87.171,800.0
2013-09-25 10:40:00,96.63,96.63,96.48,96.5,1700.0,87.3337,87.3337,87.1981,87.2162,1700.0
2013-09-25 10:45:00,96.54,96.54,96.46,96.46,600.0,87.2523,87.2523,87.18,87.18,600.0
2013-09-25 10:50:00,96.37,96.57,96.37,96.5,900.0,87.0987,87.2795,87.0987,87.2162,900.0
2013-09-25 10:55:00,96.54,96.61,96.3,96.34,2600.0,87.2523,87.3156,87.0354,87.0716,2600.0
2013-09-25 11:00:00,96.47,96.51,96.21,96.21,600.0,87.1891,87.2252,86.9541,86.9541,600.0
2013-09-25 11:05:00,96.19,96.25,96.12,96.12,1000.0,86.936,86.9902,86.8727,86.8727,1000.0
2013-09-25 11:10:00,96.39,96.39,96.38,96.39,300.0,87.1168,87.1168,87.1077,87.1168,300.0
2013-09-25 11:15:00,96.36,96.82,96.36,96.66,1900.0,87.0897,87.5054,87.0897,87.3608,1900.0
2013-09-25 11:20:00,96.67,96.87,96.59,96.79,4400.0,87.3698,87.5506,87.2975,87.4783,4400.0
2013-09-25 11:25:00,96.83,97.27,96.83,97.27,3500.0,87.5144,87.9121,87.5144,87.9121,3500.0
2013-09-25 11:30:00,97.23,97.34,97.14,97.29,4000.0,87.876,87.9754,87.7946,87.9302,4000.0
2013-09-25 11:35:00,97.27,97.45,97.27,97.42,6200.0,87.9121,88.0748,87.9121,88.0477,6200.0
2013-09-25 11:40:00,97.42,97.51,97.4,97.4,2000.0,88.0477,88.129,88.0296,88.0296,2000.0
2013-09-25 11:45:00,97.45,97.49,97.45,97.49,400.0,88.0748,88.1109,88.0748,88.1109,400.0
2013-09-25 11:50:00,97.55,97.59,97.45,97.59,700.0,88.1652,88.2013,88.0748,88.2013,700.0
2013-09-25 11:55:00,97.62,98.0,97.62,97.89,7700.0,88.2284,88.5719,88.2284,88.4725,7700.0
2013-09-25 12:00:00,97.95,97.95,97.71,97.71,3000.0,88.5267,88.5267,88.3098,88.3098,3000.0
2013-09-25 12:05:00,97.71,97.8,97.71,97.8,1400.0,88.3098,88.3911,88.3098,88.3911,1400.0
2013-09-25 12:10:00,97.8,97.8,97.8,97.8,0.0,88.3911,88.3911,88.3911,88.3911,0.0
2013-09-25 12:15:00,97.67,97.8,97.67,97.8,2000.0,88.2736,88.3911,88.2736,88.3911,2000.0
2013-09-25 12:20:00,97.48,97.48,97.27,97.36,1500.0,88.1019,88.1019,87.9121,87.9935,1500.0
2013-09-25 12:25:00,97.27,97.39,97.27,97.39,600.0,87.9121,88.0206,87.9121,88.0206,600.0
2013-09-25 12:30:00,97.38,97.54,97.38,97.54,2000.0,88.0115,88.1561,88.0115,88.1561,2000.0
2013-09-25 12:35:00,97.44,97.44,97.43,97.43,400.0,88.0658,88.0658,88.0567,88.0567,400.0
2013-09-25 12:40:00,97.34,97.43,97.3,97.4,1100.0,87.9754,88.0567,87.9392,88.0296,1100.0
2013-09-25 12:45:00,97.47,97.49,97.45,97.46,2000.0,88.0929,88.1109,88.0748,88.0838,2000.0
2013-09-25 12:50:00,97.34,97.35,97.34,97.34,300.0,87.9754,87.9844,87.9754,87.9754,300.0
2013-09-25 12:55:00,97.43,97.43,97.43,97.43,400.0,88.0567,88.0567,88.0567,88.0567,400.0
2013-09-25 13:00:00,97.42,97.56,97.38,97.48,1800.0,88.0477,88.1742,88.0115,88.1019,1800.0
2013-09-25 13:05:00,97.48,97.48,97.48,97.48,0.0,88.1019,88.1019,88.1019,88.1019,0.0
2013-09-25 13:10:00,97.46,97.57,97.46,97.57,600.0,88.0838,88.1832,88.0838,88.1832,600.0
2013-09-25 13:15:00,97.34,97.49,97.34,97.49,200.0,87.9754,88.1109,87.9754,88.1109,200.0
2013-09-25 13:20:00,97.32,97.4,97.32,97.4,1200.0,87.9573,88.0296,87.9573,88.0296,1200.0
2013-09-25 13:25:00,97.33,97.39,97.17,97.17,1700.0,87.9663,88.0206,87.8217,87.8217,1700.0
2013-09-25 13:30:00,97.2,97.2,96.75,97.03,2600.0,87.8488,87.8488,87.4421,87.6952,2600.0
2013-09-25 13:35:00,97.04,97.07,96.84,97.04,2400.0,87.7042,87.7314,87.5235,87.7042,2400.0
2013-09-25 13:40:00,97.05,97.07,96.89,96.89,400.0,87.7133,87.7314,87.5687,87.5687,400.0
2013-09-25 13:45:00,96.89,96.89,96.89,96.89,0.0,87.5687,87.5687,87.5687,87.5687,0.0
2013-09-25 13:50:00,96.96,97.09,96.78,96.91,3000.0,87.6319,87.7494,87.4693,87.5867,3000.0
2013-09-25 13:55:00,97.04,97.21,97.04,97.21,900.0,87.7042,87.8579,87.7042,87.8579,900.0
2013-09-25 14:00:00,97.21,97.21,97.21,97.21,0.0,87.8579,87.8579,87.8579,87.8579,0.0
2013-09-25 14:05:00,97.21,97.21,97.21,97.21,0.0,87.8579,87.8579,87.8579,87.8579,0.0
2013-09-25 14:10:00,97.08,97.13,96.97,97.06,2000.0,87.7404,87.7856,87.641,87.7223,2000.0
2013-09-25 14:15:00,97.11,97.22,97.11,97.22,800.0,87.7675,87.8669,87.7675,87.8669,800.0
2013-09-25 14:20:00,97.16,97.16,97.11,97.11,300.0,87.8127,87.8127,87.7675,87.7675,300.0
2013-09-25 14:25:00,97.04,97.15,97.04,97.15,200.0,87.7042,87.8037,87.7042,87.8037,200.0
2013-09-25 14:30:00,97.08,97.14,97.02,97.08,1900.0,87.7404,87.7946,87.6862,87.7404,1900.0
2013-09-25 14:35:00,96.97,97.05,96.94,97.01,1200.0,87.641,87.7133,87.6139,87.6771,1200.0
2013-09-25 14:40:00,97.06,97.22,97.06,97.14,1100.0,87.7223,87.8669,87.7223,87.7946,1100.0
2013-09-25 14:45:00,97.07,97.19,96.97,97.06,1600.0,87.7314,87.8398,87.641,87.7223,1600.0
2013-09-25 14:50:00,97.07,97.07,97.01,97.01,500.0,87.7314,87.7314,87.6771,87.6771,500.0
2013-09-25 14:55:00,97.02,97.07,97.02,97.04,900.0,87.6862,87.7314,87.6862,87.7042,900.0
2013-09-25 15:00:00,97.02,97.07,96.99,96.99,1100.0,87.6862,87.7314,87.659,87.659,1100.0
2013-09-25 15:05:00,96.96,97.07,96.92,97.07,2700.0,87.6319,87.7314,87.5958,87.7314,2700.0
2013-09-25 15:10:00,97.12,97.17,97.02,97.02,1200.0,87.7765,87.8217,87.6862,87.6862,1200.0
2013-09-25 15:15:00,97.02,97.08,96.99,97.01,800.0,87.6862,87.7404,87.659,87.6771,800.0
2013-09-25 15:20:00,97.0,97.0,96.92,96.96,1500.0,87.6681,87.6681,87.5958,87.6319,1500.0
2013-09-25 15:25:00,96.86,96.97,96.81,96.94,2900.0,87.5416,87.641,87.4964,87.6139,2900.0
2013-09-25 15:30:00,96.94,97.09,96.86,97.09,4100.0,87.6139,87.7494,87.5416,87.7494,4100.0
2013-09-25 15:35:00,97.03,97.15,97.03,97.06,400.0,87.6952,87.8037,87.6952,87.7223,400.0
2013-09-25 15:40:00,97.04,97.07,96.95,97.02,4600.0,87.7042,87.7314,87.6229,87.6862,4600.0
2013-09-25 15:45:00,97.03,97.1,96.99,97.03,2800.0,87.6952,87.7585,87.659,87.6952,2800.0
2013-09-25 15:50:00,97.03,97.09,96.84,97.08,9300.0,87.6952,87.7494,87.5235,87.7404,9300.0
2013-09-25 15:55:00,97.04,97.12,97.03,97.12,22300.0,87.7042,87.7765,87.6952,87.7765,22300.0
2013-09-26 09:35:00,97.39,97.73,97.07,97.64,3000.0,88.0206,88.3279,87.7314,88.2465,3000.0
2013-09-26 09:40:00,97.65,97.75,97.65,97.75,200.0,88.2556,88.3459,88.2556,88.3459,200.0
2013-09-26 09:45:00,97.74,97.74,97.36,97.36,2900.0,88.3369,88.3369,87.9935,87.9935,2900.0
2013-09-26 09:50:00,97.41,97.63,97.41,97.57,600.0,88.0386,88.2375,88.0386,88.1832,600.0
2013-09-26 09:55:00,97.55,98.13,97.43,98.13,4600.0,88.1652,88.6894,88.0567,88.6894,4600.0
2013-09-26 10:00:00,98.05,98.42,98.05,98.42,2500.0,88.6171,88.9515,88.6171,88.9515,2500.0
2013-09-26 10:05:00,98.44,98.44,98.11,98.17,2300.0,88.9696,88.9696,88.6713,88.7255,2300.0
2013-09-26 10:10:00,98.24,98.24,97.7,97.73,2000.0,88.7888,88.7888,88.3007,88.3279,2000.0
2013-09-26 10:15:00,97.65,97.87,97.6,97.6,4400.0,88.2556,88.4544,88.2104,88.2104,4400.0
2013-09-26 10:20:00,97.6,97.6,97.33,97.33,1100.0,88.2104,88.2104,87.9663,87.9663,1100.0
2013-09-26 10:25:00,97.22,97.54,97.22,97.38,2600.0,87.8669,88.1561,87.8669,88.0115,2600.0
2013-09-26 10:30:00,97.44,97.59,97.4,97.48,1700.0,88.0658,88.2013,88.0296,88.1019,1700.0
2013-09-26 10:35:00,97.47,97.49,97.25,97.25,600.0,88.0929,88.1109,87.894,87.894,600.0
2013-09-26 10:40:00,97.36,97.7,97.36,97.49,2800.0,87.9935,88.3007,87.9935,88.1109,2800.0
2013-09-26 10:45:00,97.56,97.56,97.09,97.24,2300.0,88.1742,88.1742,87.7494,87.885,2300.0
2013-09-26 10:50:00,97.25,97.29,97.11,97.11,1600.0,87.894,87.9302,87.7675,87.7675,1600.0
2013-09-26 10:55:00,97.02,97.29,97.01,97.23,1400.0,87.6862,87.9302,87.6771,87.876,1400.0
2013-09-26 11:00:00,97.29,97.38,97.09,97.38,1200.0,87.9302,88.0115,87.7494,88.0115,1200.0
2013-09-26 11:05:00,97.11,97.4,97.11,97.23,2300.0,87.7675,88.0296,87.7675,87.876,2300.0
2013-09-26 11:10:00,97.16,97.18,97.07,97.14,2300.0,87.8127,87.8308,87.7314,87.7946,2300.0
2013-09-26 11:15:00,97.05,97.13,97.01,97.01,700.0,87.7133,87.7856,87.6771,87.6771,700.0
2013-09-26 11:20:00,96.93,97.18,96.93,97.1,2600.0,87.6048,87.8308,87.6048,87.7585,2600.0
2013-09-26 11:25:00,97.1,97.19,97.06,97.11,1200.0,87.7585,87.8398,87.7223,87.7675,1200.0
2013-09-26 11:30:00,97.19,97.2,96.91,96.91,1400.0,87.8398,87.8488,87.5867,87.5867,1400.0
2013-09-26 11:35:00,96.9,96.9,96.9,96.9,800.0,87.5777,87.5777,87.5777,87.5777,800.0
2013-09-26 11:40:00,96.9,96.91,96.78,96.91,2100.0,87.5777,87.5867,87.4693,87.5867,2100.0
2013-09-26 11:45:00,96.89,96.9,96.84,96.84,700.0,87.5687,87.5777,87.5235,87.5235,700.0
2013-09-26 11:50:00,96.87,97.0,96.86,96.9,1700.0,87.5506,87.6681,87.5416,87.5777,1700.0
2013-09-26 11:55:00,96.94,96.99,96.91,96.97,800.0,87.6139,87.659,87.5867,87.641,800.0
2013-09-26 12:00:00,97.0,97.0,96.91,96.96,500.0,87.6681,87.6681,87.5867,87.6319,500.0
2013-09-26 12:05:00,96.92,96.93,96.8,96.84,1100.0,87.5958,87.6048,87.4873,87.5235,1100.0
2013-09-26 12:10:00,96.83,96.83,96.8,96.83,1000.0,87.5144,87.5144,87.4873,87.5144,1000.0
2013-09-26 12:15:00,96.79,96.9,96.79,96.85,400.0,87.4783,87.5777,87.4783,87.5325,400.0
2013-09-26 12:20:00,96.81,96.92,96.81,96.92,1000.0,87.4964,87.5958,87.4964,87.5958,1000.0
2013-09-26 12:25:00,96.91,97.0,96.84,96.97,1000.0,87.5867,87.6681,87.5235,87.641,1000.0
2013-09-26 12:30:00,96.89,97.0,96.89,97.0,900.0,87.5687,87.6681,87.5687,87.6681,900.0
2013-09-26 12:35:00,97.03,97.15,97.03,97.15,1200.0,87.6952,87.8037,87.6952,87.8037,1200.0
2013-09-26 12:40:00,97.15,97.15,97.15,97.15,500.0,87.8037,87.8037,87.8037,87.8037,500.0
2013-09-26 12:45:00,97.15,97.2,97.11,97.17,700.0,87.8037,87.8488,87.7675,87.8217,700.0
2013-09-26 12:50:00,97.11,97.11,97.01,97.02,1300.0,87.7675,87.7675,87.6771,87.6862,1300.0
2013-09-26 12:55:00,96.97,96.97,96.97,96.97,100.0,87.641,87.641,87.641,87.641,100.0
2013-09-26 13:00:00,97.02,97.16,97.02,97.13,900.0,87.6862,87.8127,87.6862,87.7856,900.0
2013-09-26 13:05:00,97.11,97.31,97.11,97.31,700.0,87.7675,87.9483,87.7675,87.9483,700.0
2013-09-26 13:10:00,97.23,97.33,97.23,97.31,1100.0,87.876,87.9663,87.876,87.9483,1100.0
2013-09-26 13:15:00,97.24,97.25,97.21,97.21,300.0,87.885,87.894,87.8579,87.8579,300.0
2013-09-26 13:20:00,97.21,97.21,97.13,97.13,800.0,87.8579,87.8579,87.7856,87.7856,800.0
2013-09-26 13:25:00,97.1,97.26,97.1,97.26,1800.0,87.7585,87.9031,87.7585,87.9031,1800.0
2013-09-26 13:30:00,97.2,97.27,97.15,97.15,900.0,87.8488,87.9121,87.8037,87.8037,900.0
2013-09-26 13:35:00,97.13,97.13,96.95,96.95,600.0,87.7856,87.7856,87.6229,87.6229,600.0
2013-09-26 13:40:00,96.99,97.01,96.97,97.01,900.0,87.659,87.6771,87.641,87.6771,900.0
2013-09-26 13:45:00,97.0,97.1,97.0,97.1,200.0,87.6681,87.7585,87.6681,87.7585,200.0
2013-09-26 13:50:00,97.08,97.12,96.97,97.05,5300.0,87.7404,87.7765,87.641,87.7133,5300.0
2013-09-26 13:55:00,97.13,97.13,96.97,96.97,900.0,87.7856,87.7856,87.641,87.641,900.0
2013-09-26 14:00:00,96.94,96.98,96.73,96.74,1900.0,87.6139,87.65,87.4241,87.4331,1900.0
2013-09-26 14:05:00,96.78,96.9,96.78,96.9,1100.0,87.4693,87.5777,87.4693,87.5777,1100.0
2013-09-26 14:10:00,96.94,96.96,96.86,96.86,1400.0,87.6139,87.6319,87.5416,87.5416,1400.0
2013-09-26 14:15:00,96.86,96.86,96.78,96.82,800.0,87.5416,87.5416,87.4693,87.5054,800.0
2013-09-26 14:20:00,96.86,96.88,96.69,96.85,1900.0,87.5416,87.5596,87.3879,87.5325,1900.0
2013-09-26 14:25:00,96.86,96.87,96.85,96.87,500.0,87.5416,87.5506,87.5325,87.5506,500.0
2013-09-26 14:30:00,96.92,96.92,96.78,96.82,1800.0,87.5958,87.5958,87.4693,87.5054,1800.0
2013-09-26 14:35:00,96.82,96.82,96.62,96.67,2500.0,87.5054,87.5054,87.3246,87.3698,2500.0
2013-09-26 14:40:00,96.69,96.69,96.54,96.59,1100.0,87.3879,87.3879,87.2523,87.2975,1100.0
2013-09-26 14:45:00,96.62,96.69,96.54,96.54,1900.0,87.3246,87.3879,87.2523,87.2523,1900.0
2013-09-26 14:50:00,96.59,96.75,96.59,96.71,1000.0,87.2975,87.4421,87.2975,87.406,1000.0
2013-09-26 14:55:00,96.74,96.78,96.73,96.73,800.0,87.4331,87.4693,87.4241,87.4241,800.0
2013-09-26 15:00:00,96.7,96.7,96.56,96.59,3100.0,87.3969,87.3969,87.2704,87.2975,3100.0
2013-09-26 15:05:00,96.52,96.73,96.51,96.73,2400.0,87.2343,87.4241,87.2252,87.4241,2400.0
2013-09-26 15:10:00,96.69,96.69,96.57,96.57,2400.0,87.3879,87.3879,87.2795,87.2795,2400.0
2013-09-26 15:15:00,96.6,96.62,96.56,96.61,1100.0,87.3066,87.3246,87.2704,87.3156,1100.0
2013-09-26 15:20:00,96.57,96.79,96.55,96.79,2300.0,87.2795,87.4783,87.2614,87.4783,2300.0
2013-09-26 15:25:00,96.8,96.93,96.76,96.79,3200.0,87.4873,87.6048,87.4512,87.4783,3200.0
2013-09-26 15:30:00,96.81,96.97,96.78,96.94,1800.0,87.4964,87.641,87.4693,87.6139,1800.0
2013-09-26 15:35:00,96.99,97.06,96.9,96.99,3000.0,87.659,87.7223,87.5777,87.659,3000.0
2013-09-26 15:40:00,97.02,97.17,97.02,97.13,2500.0,87.6862,87.8217,87.6862,87.7856,2500.0
2013-09-26 15:45:00,97.12,97.12,96.99,97.06,9300.0,87.7765,87.7765,87.659,87.7223,9300.0
2013-09-26 15:50:00,96.99,97.04,96.92,97.04,6900.0,87.659,87.7042,87.5958,87.7042,6900.0
2013-09-26 15:55:00,97.02,97.33,96.97,97.33,13500.0,87.6862,87.9663,87.641,87.9663,13500.0
2013-09-27 09:30:00,96.97,97.1,96.91,97.1,3100.0,87.641,87.7585,87.5867,87.7585,3100.0
2013-09-27 09:35:00,97.1,97.1,97.1,97.1,0.0,87.7585,87.7585,87.7585,87.7585,0.0
2013-09-27 09:40:00,97.01,97.2,96.95,97.2,3600.0,87.6771,87.8488,87.6229,87.8488,3600.0
2013-09-27 09:45:00,97.0,97.11,96.83,96.83,2800.0,87.6681,87.7675,87.5144,87.5144,2800.0
2013-09-27 09:50:00,96.7,96.7,96.7,96.7,100.0,87.3969,87.3969,87.3969,87.3969,100.0
2013-09-27 09:55:00,96.51,96.58,96.33,96.45,1300.0,87.2252,87.2885,87.0625,87.171,1300.0
2013-09-27 10:00:00,96.45,96.63,96.27,96.43,4000.0,87.171,87.3337,87.0083,87.1529,4000.0
2013-09-27 10:05:00,96.4,96.54,96.19,96.39,2800.0,87.1258,87.2523,86.936,87.1168,2800.0
2013-09-27 10:10:00,96.38,96.72,96.38,96.67,1700.0,87.1077,87.415,87.1077,87.3698,1700.0
2013-09-27 10:15:00,96.66,97.06,96.66,96.86,5300.0,87.3608,87.7223,87.3608,87.5416,5300.0
2013-09-27 10:20:00,96.86,96.86,96.86,96.86,0.0,87.5416,87.5416,87.5416,87.5416,0.0
2013-09-27 10:25:00,96.58,96.75,96.53,96.75,1800.0,87.2885,87.4421,87.2433,87.4421,1800.0
2013-09-27 10:30:00,96.82,96.94,96.82,96.94,900.0,87.5054,87.6139,87.5054,87.6139,900.0
2013-09-27 10:35:00,97.06,97.26,97.06,97.15,800.0,87.7223,87.9031,87.7223,87.8037,800.0
2013-09-27 10:40:00,97.06,97.14,97.06,97.14,500.0,87.7223,87.7946,87.7223,87.7946,500.0
2013-09-27 10:45:00,97.04,97.04,96.89,96.89,400.0,87.7042,87.7042,87.5687,87.5687,400.0
2013-09-27 10:50:00,96.95,97.01,96.94,97.0,500.0,87.6229,87.6771,87.6139,87.6681,500.0
2013-09-27 10:55:00,97.06,97.06,97.06,97.06,100.0,87.7223,87.7223,87.7223,87.7223,100.0
2013-09-27 11:00:00,97.14,97.14,96.97,96.97,300.0,87.7946,87.7946,87.641,87.641,300.0
2013-09-27 11:05:00,96.91,96.92,96.9,96.9,300.0,87.5867,87.5958,87.5777,87.5777,300.0
2013-09-27 11:10:00,96.74,96.81,96.69,96.81,1400.0,87.4331,87.4964,87.3879,87.4964,1400.0
2013-09-27 11:15:00,96.8,96.82,96.73,96.78,600.0,87.4873,87.5054,87.4241,87.4693,600.0
2013-09-27 11:20:00,96.59,96.7,96.59,96.64,700.0,87.2975,87.3969,87.2975,87.3427,700.0
2013-09-27 11:25:00,96.66,96.97,96.66,96.97,800.0,87.3608,87.641,87.3608,87.641,800.0
2013-09-27 11:30:00,96.9,96.99,96.89,96.99,500.0,87.5777,87.659,87.5687,87.659,500.0
2013-09-27 11:35:00,97.0,97.23,97.0,97.17,600.0,87.6681,87.876,87.6681,87.8217,600.0
2013-09-27 11:40:00,97.17,97.17,97.17,97.17,0.0,87.8217,87.8217,87.8217,87.8217,0.0
2013-09-27 11:45:00,97.03,97.03,97.03,97.03,100.0,87.6952,87.6952,87.6952,87.6952,100.0
2013-09-27 11:50:00,96.96,97.05,96.96,97.05,300.0,87.6319,87.7133,87.6319,87.7133,300.0
2013-09-27 11:55:00,97.01,97.05,96.89,96.94,1000.0,87.6771,87.7133,87.5687,87.6139,1000.0
2013-09-27 12:00:00,96.84,96.91,96.8,96.9,1300.0,87.5235,87.5867,87.4873,87.5777,1300.0
2013-09-27 12:05:00,96.9,96.9,96.9,96.9,0.0,87.5777,87.5777,87.5777,87.5777,0.0
2013-09-27 12:10:00,96.87,96.93,96.87,96.89,900.0,87.5506,87.6048,87.5506,87.5687,900.0
2013-09-27 12:15:00,96.99,96.99,96.98,96.98,300.0,87.659,87.659,87.65,87.65,300.0
2013-09-27 12:20:00,96.96,97.01,96.96,97.01,800.0,87.6319,87.6771,87.6319,87.6771,800.0
2013-09-27 12:25:00,97.02,97.02,97.0,97.0,200.0,87.6862,87.6862,87.6681,87.6681,200.0
2013-09-27 12:30:00,97.0,97.0,97.0,97.0,100.0,87.6681,87.6681,87.6681,87.6681,100.0
2013-09-27 12:35:00,96.97,97.02,96.91,96.91,2200.0,87.641,87.6862,87.5867,87.5867,2200.0
2013-09-27 12:40:00,96.92,97.05,96.92,97.05,1900.0,87.5958,87.7133,87.5958,87.7133,1900.0
2013-09-27 12:45:00,97.01,97.01,96.89,96.89,1300.0,87.6771,87.6771,87.5687,87.5687,1300.0
2013-09-27 12:50:00,96.95,96.97,96.87,96.87,800.0,87.6229,87.641,87.5506,87.5506,800.0
2013-09-27 12:55:00,96.93,96.93,96.85,96.85,200.0,87.6048,87.6048,87.5325,87.5325,200.0
2013-09-27 13:00:00,96.85,96.85,96.85,96.85,0.0,87.5325,87.5325,87.5325,87.5325,0.0
2013-09-27 13:05:00,96.86,96.97,96.83,96.97,700.0,87.5416,87.641,87.5144,87.641,700.0
2013-09-27 13:10:00,96.94,96.94,96.94,96.94,100.0,87.6139,87.6139,87.6139,87.6139,100.0
2013-09-27 13:15:00,96.94,97.01,96.93,96.96,1700.0,87.6139,87.6771,87.6048,87.6319,1700.0
2013-09-27 13:20:00,96.96,96.96,96.79,96.79,700.0,87.6319,87.6319,87.4783,87.4783,700.0
2013-09-27 13:25:00,96.83,96.84,96.79,96.79,600.0,87.5144,87.5235,87.4783,87.4783,600.0
2013-09-27 13:30:00,96.8,96.81,96.71,96.77,500.0,87.4873,87.4964,87.406,87.4602,500.0
2013-09-27 13:35:00,96.75,96.77,96.75,96.76,500.0,87.4421,87.4602,87.4421,87.4512,500.0
2013-09-27 13:40:00,96.72,96.79,96.72,96.79,300.0,87.415,87.4783,87.415,87.4783,300.0
2013-09-27 13:45:00,96.79,96.83,96.79,96.79,600.0,87.4783,87.5144,87.4783,87.4783,600.0
2013-09-27 13:50:00,96.83,96.96,96.77,96.77,1100.0,87.5144,87.6319,87.4602,87.4602,1100.0
2013-09-27 13:55:00,96.93,96.94,96.85,96.85,1600.0,87.6048,87.6139,87.5325,87.5325,1600.0
2013-09-27 14:00:00,96.9,96.98,96.86,96.98,1500.0,87.5777,87.65,87.5416,87.65,1500.0
2013-09-27 14:05:00,96.94,96.94,96.84,96.84,4900.0,87.6139,87.6139,87.5235,87.5235,4900.0
2013-09-27 14:10:00,96.89,96.97,96.85,96.95,2900.0,87.5687,87.641,87.5325,87.6229,2900.0
2013-09-27 14:15:00,96.9,96.95,96.83,96.92,5300.0,87.5777,87.6229,87.5144,87.5958,5300.0
2013-09-27 14:20:00,96.88,96.95,96.88,96.92,4000.0,87.5596,87.6229,87.5596,87.5958,4000.0
2013-09-27 14:25:00,96.89,96.97,96.89,96.97,1900.0,87.5687,87.641,87.5687,87.641,1900.0
2013-09-27 14:30:00,96.89,96.96,96.87,96.93,4300.0,87.5687,87.6319,87.5506,87.6048,4300.0
2013-09-27 14:35:00,96.92,97.09,96.92,97.09,4800.0,87.5958,87.7494,87.5958,87.7494,4800.0
2013-09-27 14:40:00,97.0,97.11,97.0,97.05,1800.0,87.6681,87.7675,87.6681,87.7133,1800.0
2013-09-27 14:45:00,97.06,97.19,97.06,97.12,2200.0,87.7223,87.8398,87.7223,87.7765,2200.0
2013-09-27 14:50:00,97.08,97.17,97.05,97.12,2200.0,87.7404,87.8217,87.7133,87.7765,2200.0
2013-09-27 14:55:00,97.05,97.09,96.89,97.08,3800.0,87.7133,87.7494,87.5687,87.7404,3800.0
2013-09-27 15:00:00,97.01,97.08,96.95,96.98,2600.0,87.6771,87.7404,87.6229,87.65,2600.0
2013-09-27 15:05:00,96.97,97.02,96.9,96.9,3800.0,87.641,87.6862,87.5777,87.5777,3800.0
2013-09-27 15:10:00,96.89,96.99,96.86,96.88,6600.0,87.5687,87.659,87.5416,87.5596,6600.0
2013-09-27 15:15:00,96.9,96.95,96.84,96.89,4700.0,87.5777,87.6229,87.5235,87.5687,4700.0
2013-09-27 15:20:00,96.9,96.96,96.9,96.92,1900.0,87.5777,87.6319,87.5777,87.5958,1900.0
2013-09-27 15:25:00,96.93,96.99,96.91,96.91,3100.0,87.6048,87.659,87.5867,87.5867,3100.0
2013-09-27 15:30:00,96.97,96.98,96.94,96.94,2200.0,87.641,87.65,87.6139,87.6139,2200.0
2013-09-27 15:35:00,96.94,97.1,96.93,96.99,3600.0,87.6139,87.7585,87.6048,87.659,3600.0
2013-09-27 15:40:00,96.95,97.1,96.95,97.01,4000.0,87.6229,87.7585,87.6229,87.6771,4000.0
2013-09-27 15:45:00,97.04,97.06,96.89,96.95,8600.0,87.7042,87.7223,87.5687,87.6229,8600.0
2013-09-27 15:50:00,96.97,97.07,96.89,96.96,7500.0,87.641,87.7314,87.5687,87.6319,7500.0
2013-09-27 15:55:00,96.99,97.1,96.88,96.99,17500.0,87.659,87.7585,87.5596,87.659,17500.0
2013-09-30 09:35:00,96.12,96.12,96.12,96.12,700.0,86.8727,86.8727,86.8727,86.8727,700.0
2013-09-30 09:40:00,96.02,96.59,96.02,96.38,400.0,86.7824,87.2975,86.7824,87.1077,400.0
2013-09-30 09:45:00,96.37,96.62,96.35,96.59,1900.0,87.0987,87.3246,87.0806,87.2975,1900.0
2013-09-30 09:50:00,96.5,96.64,96.48,96.64,1100.0,87.2162,87.3427,87.1981,87.3427,1100.0
2013-09-30 09:55:00,96.58,96.58,96.46,96.54,1700.0,87.2885,87.2885,87.18,87.2523,1700.0
2013-09-30 10:00:00,96.63,96.63,96.63,96.63,100.0,87.3337,87.3337,87.3337,87.3337,100.0
2013-09-30 10:05:00,96.63,96.74,96.6,96.66,2100.0,87.3337,87.4331,87.3066,87.3608,2100.0
2013-09-30 10:10:00,96.66,96.76,96.52,96.76,3000.0,87.3608,87.4512,87.2343,87.4512,3000.0
2013-09-30 10:15:00,96.67,96.97,96.66,96.94,1700.0,87.3698,87.641,87.3608,87.6139,1700.0
2013-09-30 10:20:00,97.01,97.14,96.88,97.07,3600.0,87.6771,87.7946,87.5596,87.7314,3600.0
2013-09-30 10:25:00,96.99,97.08,96.92,97.08,1700.0,87.659,87.7404,87.5958,87.7404,1700.0
2013-09-30 10:30:00,97.01,97.2,96.91,97.01,4500.0,87.6771,87.8488,87.5867,87.6771,4500.0
2013-09-30 10:35:00,97.08,97.43,97.08,97.35,2700.0,87.7404,88.0567,87.7404,87.9844,2700.0
2013-09-30 10:40:00,97.42,97.43,97.01,97.43,5200.0,88.0477,88.0567,87.6771,88.0567,5200.0
2013-09-30 10:45:00,97.4,97.43,97.18,97.25,2000.0,88.0296,88.0567,87.8308,87.894,2000.0
2013-09-30 10:50:00,97.34,97.58,97.32,97.55,4800.0,87.9754,88.1923,87.9573,88.1652,4800.0
2013-09-30 10:55:00,97.52,97.52,97.29,97.4,2400.0,88.1381,88.1381,87.9302,88.0296,2400.0
2013-09-30 11:00:00,97.28,97.38,97.23,97.36,1900.0,87.9211,88.0115,87.876,87.9935,1900.0
2013-09-30 11:05:00,97.42,97.48,97.04,97.04,4300.0,88.0477,88.1019,87.7042,87.7042,4300.0
2013-09-30 11:10:00,97.04,97.09,96.78,96.86,5200.0,87.7042,87.7494,87.4693,87.5416,5200.0
2013-09-30 11:15:00,96.91,97.08,96.79,97.05,5200.0,87.5867,87.7404,87.4783,87.7133,5200.0
2013-09-30 11:20:00,97.06,97.27,96.95,97.22,3000.0,87.7223,87.9121,87.6229,87.8669,3000.0
2013-09-30 11:25:00,97.18,97.31,97.11,97.19,3900.0,87.8308,87.9483,87.7675,87.8398,3900.0
2013-09-30 11:30:00,97.17,97.37,97.1,97.1,3200.0,87.8217,88.0025,87.7585,87.7585,3200.0
2013-09-30 11:35:00,97.29,97.47,97.1,97.23,14300.0,87.9302,88.0929,87.7585,87.876,14300.0
2013-09-30 11:40:00,97.32,97.34,97.26,97.31,1900.0,87.9573,87.9754,87.9031,87.9483,1900.0
2013-09-30 11:45:00,97.29,97.39,97.26,97.39,1300.0,87.9302,88.0206,87.9031,88.0206,1300.0
2013-09-30 11:50:00,97.22,97.31,97.22,97.23,900.0,87.8669,87.9483,87.8669,87.876,900.0
2013-09-30 11:55:00,97.22,97.42,97.22,97.42,1800.0,87.8669,88.0477,87.8669,88.0477,1800.0
2013-09-30 12:00:00,97.4,97.4,97.11,97.11,1900.0,88.0296,88.0296,87.7675,87.7675,1900.0
2013-09-30 12:05:00,97.19,97.22,97.09,97.18,1500.0,87.8398,87.8669,87.7494,87.8308,1500.0
2013-09-30 12:10:00,97.2,97.31,97.09,97.27,17300.0,87.8488,87.9483,87.7494,87.9121,17300.0
2013-09-30 12:15:00,97.27,97.27,97.16,97.23,1800.0,87.9121,87.9121,87.8127,87.876,1800.0
2013-09-30 12:20:00,97.14,97.14,97.14,97.14,100.0,87.7946,87.7946,87.7946,87.7946,100.0
2013-09-30 12:25:00,97.18,97.34,97.18,97.32,1500.0,87.8308,87.9754,87.8308,87.9573,1500.0
2013-09-30 12:30:00,97.35,97.35,97.32,97.32,700.0,87.9844,87.9844,87.9573,87.9573,700.0
2013-09-30 12:35:00,97.35,97.37,97.29,97.37,1000.0,87.9844,88.0025,87.9302,88.0025,1000.0
2013-09-30 12:40:00,97.28,97.33,97.28,97.33,200.0,87.9211,87.9663,87.9211,87.9663,200.0
2013-09-30 12:45:00,97.31,97.34,97.24,97.24,1200.0,87.9483,87.9754,87.885,87.885,1200.0
2013-09-30 12:50:00,97.16,97.25,97.16,97.21,400.0,87.8127,87.894,87.8127,87.8579,400.0
2013-09-30 12:55:00,97.16,97.2,97.09,97.09,1000.0,87.8127,87.8488,87.7494,87.7494,1000.0
2013-09-30 13:00:00,97.15,97.31,97.1,97.29,2000.0,87.8037,87.9483,87.7585,87.9302,2000.0
2013-09-30 13:05:00,97.32,97.34,97.32,97.34,200.0,87.9573,87.9754,87.9573,87.9754,200.0
2013-09-30 13:10:00,97.28,97.3,97.17,97.17,500.0,87.9211,87.9392,87.8217,87.8217,500.0
2013-09-30 13:15:00,97.15,97.57,97.15,97.45,1900.0,87.8037,88.1832,87.8037,88.0748,1900.0
2013-09-30 13:20:00,97.43,97.43,97.43,97.43,200.0,88.0567,88.0567,88.0567,88.0567,200.0
2013-09-30 13:25:00,97.41,97.41,97.36,97.4,400.0,88.0386,88.0386,87.9935,88.0296,400.0
2013-09-30 13:30:00,97.42,97.59,97.42,97.58,800.0,88.0477,88.2013,88.0477,88.1923,800.0
2013-09-30 13:35:00,97.58,97.74,97.51,97.51,1700.0,88.1923,88.3369,88.129,88.129,1700.0
2013-09-30 13:40:00,97.56,97.56,97.42,97.43,2400.0,88.1742,88.1742,88.0477,88.0567,2400.0
2013-09-30 13:45:00,97.42,97.6,97.42,97.53,4100.0,88.0477,88.2104,88.0477,88.1471,4100.0
2013-09-30 13:50:00,97.61,97.65,97.51,97.53,2800.0,88.2194,88.2556,88.129,88.1471,2800.0
2013-09-30 13:55:00,97.5,97.59,97.34,97.59,8900.0,88.12,88.2013,87.9754,88.2013,8900.0
2013-09-30 14:00:00,97.54,97.65,97.53,97.6,6700.0,88.1561,88.2556,88.1471,88.2104,6700.0
2013-09-30 14:05:00,97.6,97.85,97.53,97.85,4100.0,88.2104,88.4363,88.1471,88.4363,4100.0
2013-09-30 14:10:00,97.85,97.86,97.68,97.69,3100.0,88.4363,88.4453,88.2827,88.2917,3100.0
2013-09-30 14:15:00,97.75,97.79,97.68,97.75,2800.0,88.3459,88.3821,88.2827,88.3459,2800.0
2013-09-30 14:20:00,97.79,97.81,97.69,97.81,3200.0,88.3821,88.4002,88.2917,88.4002,3200.0
2013-09-30 14:25:00,97.81,97.93,97.8,97.84,12500.0,88.4002,88.5086,88.3911,88.4273,12500.0
2013-09-30 14:30:00,97.9,98.01,97.9,98.0,3000.0,88.4815,88.5809,88.4815,88.5719,3000.0
2013-09-30 14:35:00,97.99,98.02,97.92,97.98,1400.0,88.5628,88.59,88.4996,88.5538,1400.0
2013-09-30 14:40:00,98.03,98.03,97.9,97.98,2300.0,88.599,88.599,88.4815,88.5538,2300.0
2013-09-30 14:45:00,98.03,98.12,98.0,98.09,2400.0,88.599,88.6803,88.5719,88.6532,2400.0
2013-09-30 14:50:00,98.09,98.13,97.84,98.0,5600.0,88.6532,88.6894,88.4273,88.5719,5600.0
2013-09-30 14:55:00,97.93,98.05,97.93,98.0,2700.0,88.5086,88.6171,88.5086,88.5719,2700.0
2013-09-30 15:00:00,98.0,98.05,97.92,97.98,3300.0,88.5719,88.6171,88.4996,88.5538,3300.0
2013-09-30 15:05:00,97.98,98.11,97.98,98.0,3400.0,88.5538,88.6713,88.5538,88.5719,3400.0
2013-09-30 15:10:00,97.99,98.02,97.88,97.89,7400.0,88.5628,88.59,88.4634,88.4725,7400.0
2013-09-30 15:15:00,97.89,97.89,97.68,97.69,2900.0,88.4725,88.4725,88.2827,88.2917,2900.0
2013-09-30 15:20:00,97.77,97.85,97.74,97.82,2700.0,88.364,88.4363,88.3369,88.4092,2700.0
2013-09-30 15:25:00,97.84,97.94,97.81,97.88,6800.0,88.4273,88.5177,88.4002,88.4634,6800.0
2013-09-30 15:30:00,97.89,97.9,97.76,97.78,7500.0,88.4725,88.4815,88.355,88.373,7500.0
2013-09-30 15:35:00,97.82,97.91,97.82,97.86,9100.0,88.4092,88.4905,88.4092,88.4453,9100.0
2013-09-30 15:40:00,97.86,97.9,97.8,97.9,7700.0,88.4453,88.4815,88.3911,88.4815,7700.0
2013-09-30 15:45:00,97.87,98.08,97.77,97.89,19300.0,88.4544,88.6442,88.364,88.4725,19300.0
2013-09-30 15:50:00,97.91,98.11,97.88,98.05,32500.0,88.4905,88.6713,88.4634,88.6171,32500.0
2013-09-30 15:55:00,98.03,98.39,97.95,98.13,51800.0,88.599,88.9244,88.5267,88.6894,51800.0
2013-10-01 09:30:00,98.51,99.26,98.04,98.64,8800.0,89.0328,89.7107,88.608,89.1503,8800.0
2013-10-01 09:35:00,98.69,99.16,98.69,99.05,31200.0,89.1955,89.6203,89.1955,89.5209,31200.0
2013-10-01 09:40:00,99.02,99.25,98.97,99.23,2300.0,89.4938,89.7016,89.4486,89.6835,2300.0
2013-10-01 09:45:00,99.13,99.54,99.01,99.54,3600.0,89.5932,89.9637,89.4847,89.9637,3600.0
2013-10-01 09:50:00,99.5,99.5,99.31,99.48,2900.0,89.9276,89.9276,89.7559,89.9095,2900.0
2013-10-01 09:55:00,99.54,99.6,99.44,99.54,2300.0,89.9637,90.018,89.8733,89.9637,2300.0
2013-10-01 10:00:00,99.48,99.94,99.33,99.82,14000.0,89.9095,90.3252,89.7739,90.2168,14000.0
2013-10-01 10:05:00,99.84,99.84,99.47,99.47,3000.0,90.2349,90.2349,89.9005,89.9005,3000.0
2013-10-01 10:10:00,99.47,99.67,99.29,99.3,6600.0,89.9005,90.0812,89.7378,89.7468,6600.0
2013-10-01 10:15:00,99.28,99.94,99.22,99.69,8600.0,89.7287,90.3252,89.6745,90.0993,8600.0
2013-10-01 10:20:00,99.71,99.95,99.64,99.94,4000.0,90.1174,90.3343,90.0541,90.3252,4000.0
2013-10-01 10:25:00,99.87,99.87,99.61,99.63,2600.0,90.262,90.262,90.027,90.0451,2600.0
2013-10-01 10:30:00,99.73,99.96,99.68,99.89,5000.0,90.1354,90.3433,90.0903,90.2801,5000.0
2013-10-01 10:35:00,99.87,100.07,99.82,100.07,3800.0,90.262,90.4427,90.2168,90.4427,3800.0
2013-10-01 10:40:00,100.04,100.05,99.92,100.0,2500.0,90.4156,90.4247,90.3072,90.3795,2500.0
2013-10-01 10:45:00,100.0,100.0,99.85,99.86,10400.0,90.3795,90.3795,90.2439,90.2529,10400.0
2013-10-01 10:50:00,99.86,100.0,99.84,99.86,4400.0,90.2529,90.3795,90.2349,90.2529,4400.0
2013-10-01 10:55:00,99.92,100.09,99.72,99.72,3900.0,90.3072,90.4608,90.1264,90.1264,3900.0
2013-10-01 11:00:00,99.81,99.95,99.8,99.82,2700.0,90.2077,90.3343,90.1987,90.2168,2700.0
2013-10-01 11:05:00,99.86,99.95,99.83,99.86,3300.0,90.2529,90.3343,90.2258,90.2529,3300.0
2013-10-01 11:10:00,99.91,99.94,99.71,99.92,11000.0,90.2981,90.3252,90.1174,90.3072,11000.0
2013-10-01 11:15:00,99.92,100.08,99.81,100.01,11700.0,90.3072,90.4518,90.2077,90.3885,11700.0
2013-10-01 11:20:00,99.97,99.97,99.78,99.85,7500.0,90.3524,90.3524,90.1806,90.2439,7500.0
2013-10-01 11:25:00,99.8,99.92,99.77,99.77,4600.0,90.1987,90.3072,90.1716,90.1716,4600.0
2013-10-01 11:30:00,99.8,99.91,99.8,99.88,7000.0,90.1987,90.2981,90.1987,90.271,7000.0
2013-10-01 11:35:00,99.91,99.92,99.8,99.82,1200.0,90.2981,90.3072,90.1987,90.2168,1200.0
2013-10-01 11:40:00,99.82,99.84,99.77,99.77,2700.0,90.2168,90.2349,90.1716,90.1716,2700.0
2013-10-01 11:45:00,99.77,99.83,99.75,99.82,3900.0,90.1716,90.2258,90.1535,90.2168,3900.0
2013-10-01 11:50:00,99.78,99.8,99.71,99.71,2300.0,90.1806,90.1987,90.1174,90.1174,2300.0
2013-10-01 11:55:00,99.71,99.87,99.71,99.77,7000.0,90.1174,90.262,90.1174,90.1716,7000.0
2013-10-01 12:00:00,99.8,99.84,99.73,99.8,1600.0,90.1987,90.2349,90.1354,90.1987,1600.0
2013-10-01 12:05:00,99.81,99.94,99.81,99.9,2100.0,90.2077,90.3252,90.2077,90.2891,2100.0
2013-10-01 12:10:00,99.88,99.93,99.82,99.82,6100.0,90.271,90.3162,90.2168,90.2168,6100.0
2013-10-01 12:15:00,99.82,99.82,99.7,99.74,3400.0,90.2168,90.2168,90.1083,90.1445,3400.0
2013-10-01 12:20:00,99.74,99.86,99.74,99.84,5100.0,90.1445,90.2529,90.1445,90.2349,5100.0
2013-10-01 12:25:00,99.81,99.96,99.81,99.91,4300.0,90.2077,90.3433,90.2077,90.2981,4300.0
2013-10-01 12:30:00,99.95,99.95,99.83,99.87,1300.0,90.3343,90.3343,90.2258,90.262,1300.0
2013-10-01 12:35:00,99.8,99.81,99.73,99.74,3700.0,90.1987,90.2077,90.1354,90.1445,3700.0
2013-10-01 12:40:00,99.75,99.85,99.75,99.84,3600.0,90.1535,90.2439,90.1535,90.2349,3600.0
2013-10-01 12:45:00,99.84,99.94,99.77,99.79,3900.0,90.2349,90.3252,90.1716,90.1897,3900.0
2013-10-01 12:50:00,99.71,99.77,99.62,99.65,3300.0,90.1174,90.1716,90.036,90.0631,3300.0
2013-10-01 12:55:00,99.65,99.76,99.63,99.73,5700.0,90.0631,90.1626,90.0451,90.1354,5700.0
2013-10-01 13:00:00,99.74,99.84,99.74,99.84,5700.0,90.1445,90.2349,90.1445,90.2349,5700.0
2013-10-01 13:05:00,99.82,99.82,99.68,99.74,2000.0,90.2168,90.2168,90.0903,90.1445,2000.0
2013-10-01 13:10:00,99.74,99.8,99.72,99.73,4500.0,90.1445,90.1987,90.1264,90.1354,4500.0
2013-10-01 13:15:00,99.68,99.76,99.68,99.7,1600.0,90.0903,90.1626,90.0903,90.1083,1600.0
2013-10-01 13:20:00,99.74,99.74,99.66,99.73,2900.0,90.1445,90.1445,90.0722,90.1354,2900.0
2013-10-01 13:25:00,99.67,99.67,99.62,99.67,1600.0,90.0812,90.0812,90.036,90.0812,1600.0
2013-10-01 13:30:00,99.67,99.69,99.47,99.47,2900.0,90.0812,90.0993,89.9005,89.9005,2900.0
2013-10-01 13:35:00,99.46,99.46,99.34,99.34,2200.0,89.8914,89.8914,89.783,89.783,2200.0
2013-10-01 13:40:00,99.43,99.68,99.43,99.57,5700.0,89.8643,90.0903,89.8643,89.9908,5700.0
2013-10-01 13:45:00,99.54,99.64,99.53,99.61,4100.0,89.9637,90.0541,89.9547,90.027,4100.0
2013-10-01 13:50:00,99.6,99.66,99.6,99.62,3600.0,90.018,90.0722,90.018,90.036,3600.0
2013-10-01 13:55:00,99.64,99.67,99.6,99.66,4700.0,90.0541,90.0812,90.018,90.0722,4700.0
2013-10-01 14:00:00,99.58,99.64,99.32,99.32,3300.0,89.9999,90.0541,89.7649,89.7649,3300.0
2013-10-01 14:05:00,99.32,99.33,99.12,99.12,4100.0,89.7649,89.7739,89.5841,89.5841,4100.0
2013-10-01 14:10:00,99.11,99.11,99.03,99.03,2400.0,89.5751,89.5751,89.5028,89.5028,2400.0
2013-10-01 14:15:00,99.03,99.04,98.97,99.0,3300.0,89.5028,89.5118,89.4486,89.4757,3300.0
2013-10-01 14:20:00,98.97,98.97,98.85,98.85,800.0,89.4486,89.4486,89.3401,89.3401,800.0
2013-10-01 14:25:00,98.89,98.89,98.68,98.72,4600.0,89.3763,89.3763,89.1865,89.2226,4600.0
2013-10-01 14:30:00,98.73,99.01,98.73,99.01,3500.0,89.2317,89.4847,89.2317,89.4847,3500.0
2013-10-01 14:35:00,99.0,99.01,98.81,98.99,3900.0,89.4757,89.4847,89.304,89.4666,3900.0
2013-10-01 14:40:00,98.99,99.08,98.89,99.02,7100.0,89.4666,89.548,89.3763,89.4938,7100.0
2013-10-01 14:45:00,99.05,99.08,98.92,99.02,5900.0,89.5209,89.548,89.4034,89.4938,5900.0
2013-10-01 14:50:00,99.02,99.05,98.97,99.0,12000.0,89.4938,89.5209,89.4486,89.4757,12000.0
2013-10-01 14:55:00,98.99,99.1,98.97,99.05,11400.0,89.4666,89.5661,89.4486,89.5209,11400.0
2013-10-01 15:00:00,99.05,99.11,99.01,99.06,3700.0,89.5209,89.5751,89.4847,89.5299,3700.0
2013-10-01 15:05:00,99.05,99.09,99.0,99.07,5800.0,89.5209,89.557,89.4757,89.5389,5800.0
2013-10-01 15:10:00,99.1,99.1,98.96,98.99,7500.0,89.5661,89.5661,89.4395,89.4666,7500.0
2013-10-01 15:15:00,99.0,99.01,98.97,99.01,4200.0,89.4757,89.4847,89.4486,89.4847,4200.0
2013-10-01 15:20:00,99.02,99.07,98.96,99.06,9600.0,89.4938,89.5389,89.4395,89.5299,9600.0
2013-10-01 15:25:00,99.07,99.1,99.06,99.09,10600.0,89.5389,89.5661,89.5299,89.557,10600.0
2013-10-01 15:30:00,99.1,99.44,99.09,99.38,6500.0,89.5661,89.8733,89.557,89.8191,6500.0
2013-10-01 15:35:00,99.41,99.5,99.37,99.48,6100.0,89.8462,89.9276,89.8101,89.9095,6100.0
2013-10-01 15:40:00,99.5,99.59,99.41,99.57,15100.0,89.9276,90.0089,89.8462,89.9908,15100.0
2013-10-01 15:45:00,99.52,99.52,99.25,99.5,20700.0,89.9456,89.9456,89.7016,89.9276,20700.0
2013-10-01 15:50:00,99.49,99.54,99.42,99.5,21100.0,89.9185,89.9637,89.8553,89.9276,21100.0
2013-10-01 15:55:00,99.5,99.66,99.41,99.66,45100.0,89.9276,90.0722,89.8462,90.0722,45100.0
2013-10-02 09:40:00,98.59,98.59,98.23,98.58,7300.0,89.1051,89.1051,88.7798,89.0961,7300.0
2013-10-02 09:45:00,98.69,98.71,98.4,98.63,3100.0,89.1955,89.2136,88.9334,89.1413,3100.0
2013-10-02 09:50:00,98.59,98.97,98.49,98.9,5600.0,89.1051,89.4486,89.0147,89.3853,5600.0
2013-10-02 09:55:00,98.95,98.96,98.68,98.76,4000.0,89.4305,89.4395,89.1865,89.2588,4000.0
2013-10-02 10:00:00,98.81,98.93,98.75,98.8,4300.0,89.304,89.4124,89.2497,89.2949,4300.0
2013-10-02 10:05:00,98.52,98.75,98.39,98.55,6200.0,89.0419,89.2497,88.9244,89.069,6200.0
2013-10-02 10:10:00,98.56,98.74,98.53,98.6,11600.0,89.078,89.2407,89.0509,89.1142,11600.0
2013-10-02 10:15:00,98.62,98.69,98.54,98.6,3200.0,89.1322,89.1955,89.0599,89.1142,3200.0
2013-10-02 10:20:00,98.64,98.64,98.23,98.53,2600.0,89.1503,89.1503,88.7798,89.0509,2600.0
2013-10-02 10:25:00,98.53,98.73,98.45,98.63,1900.0,89.0509,89.2317,88.9786,89.1413,1900.0
2013-10-02 10:30:00,98.45,98.68,98.45,98.61,1300.0,88.9786,89.1865,88.9786,89.1232,1300.0
2013-10-02 10:35:00,98.48,98.7,98.48,98.7,2300.0,89.0057,89.2045,89.0057,89.2045,2300.0
2013-10-02 10:40:00,98.65,98.8,98.65,98.71,4700.0,89.1593,89.2949,89.1593,89.2136,4700.0
2013-10-02 10:45:00,98.81,98.84,98.71,98.84,3300.0,89.304,89.3311,89.2136,89.3311,3300.0
2013-10-02 10:50:00,98.8,98.83,98.76,98.76,8300.0,89.2949,89.322,89.2588,89.2588,8300.0
2013-10-02 10:55:00,98.77,98.93,98.73,98.73,4300.0,89.2678,89.4124,89.2317,89.2317,4300.0
2013-10-02 11:00:00,98.73,98.73,98.73,98.73,0.0,89.2317,89.2317,89.2317,89.2317,0.0
2013-10-02 11:05:00,98.82,98.83,98.82,98.83,500.0,89.313,89.322,89.313,89.322,500.0
2013-10-02 11:10:00,98.82,98.9,98.82,98.9,2400.0,89.313,89.3853,89.313,89.3853,2400.0
2013-10-02 11:15:00,98.88,99.12,98.88,99.12,5300.0,89.3672,89.5841,89.3672,89.5841,5300.0
2013-10-02 11:20:00,99.07,99.08,99.07,99.07,800.0,89.5389,89.548,89.5389,89.5389,800.0
2013-10-02 11:25:00,98.98,99.0,98.86,98.95,900.0,89.4576,89.4757,89.3491,89.4305,900.0
2013-10-02 11:30:00,99.07,99.12,99.03,99.04,2100.0,89.5389,89.5841,89.5028,89.5118,2100.0
2013-10-02 11:35:00,99.07,99.12,99.06,99.06,1200.0,89.5389,89.5841,89.5299,89.5299,1200.0
2013-10-02 11:40:00,99.02,99.02,98.77,98.77,800.0,89.4938,89.4938,89.2678,89.2678,800.0
2013-10-02 11:45:00,98.85,99.27,98.78,99.2,2000.0,89.3401,89.7197,89.2768,89.6564,2000.0
2013-10-02 11:50:00,99.2,99.22,99.12,99.12,1300.0,89.6564,89.6745,89.5841,89.5841,1300.0
2013-10-02 11:55:00,99.06,99.09,98.96,99.04,1800.0,89.5299,89.557,89.4395,89.5118,1800.0
2013-10-02 12:00:00,99.13,99.21,99.03,99.14,900.0,89.5932,89.6655,89.5028,89.6022,900.0
2013-10-02 12:05:00,99.2,99.2,99.1,99.1,200.0,89.6564,89.6564,89.5661,89.5661,200.0
2013-10-02 12:10:00,99.13,99.13,99.02,99.02,1400.0,89.5932,89.5932,89.4938,89.4938,1400.0
2013-10-02 12:15:00,99.05,99.12,99.03,99.03,2200.0,89.5209,89.5841,89.5028,89.5028,2200.0
2013-10-02 12:20:00,99.04,99.05,99.02,99.02,600.0,89.5118,89.5209,89.4938,89.4938,600.0
2013-10-02 12:25:00,98.98,99.02,98.94,99.01,1700.0,89.4576,89.4938,89.4214,89.4847,1700.0
2013-10-02 12:30:00,99.03,99.12,99.02,99.04,1400.0,89.5028,89.5841,89.4938,89.5118,1400.0
2013-10-02 12:35:00,99.1,99.1,99.06,99.1,800.0,89.5661,89.5661,89.5299,89.5661,800.0
2013-10-02 12:40:00,99.09,99.12,99.0,99.1,2800.0,89.557,89.5841,89.4757,89.5661,2800.0
2013-10-02 12:45:00,99.07,99.08,99.07,99.08,200.0,89.5389,89.548,89.5389,89.548,200.0
2013-10-02 12:50:00,98.98,99.1,98.98,99.08,800.0,89.4576,89.5661,89.4576,89.548,800.0
2013-10-02 12:55:00,99.1,99.1,99.03,99.04,1800.0,89.5661,89.5661,89.5028,89.5118,1800.0
2013-10-02 13:00:00,99.1,99.1,99.03,99.03,1300.0,89.5661,89.5661,89.5028,89.5028,1300.0
2013-10-02 13:05:00,99.03,99.1,99.03,99.1,1200.0,89.5028,89.5661,89.5028,89.5661,1200.0
2013-10-02 13:10:00,99.1,99.11,99.04,99.06,2000.0,89.5661,89.5751,89.5118,89.5299,2000.0
2013-10-02 13:15:00,99.07,99.09,98.98,99.09,1000.0,89.5389,89.557,89.4576,89.557,1000.0
2013-10-02 13:20:00,99.08,99.15,99.08,99.15,5300.0,89.548,89.6112,89.548,89.6112,5300.0
2013-10-02 13:25:00,99.1,99.26,99.1,99.26,4100.0,89.5661,89.7107,89.5661,89.7107,4100.0
2013-10-02 13:30:00,99.18,99.18,99.15,99.15,400.0,89.6384,89.6384,89.6112,89.6112,400.0
2013-10-02 13:35:00,99.16,99.25,99.15,99.25,1300.0,89.6203,89.7016,89.6112,89.7016,1300.0
2013-10-02 13:40:00,99.22,99.24,99.21,99.21,600.0,89.6745,89.6926,89.6655,89.6655,600.0
2013-10-02 13:45:00,99.29,99.36,99.25,99.32,6500.0,89.7378,89.801,89.7016,89.7649,6500.0
2013-10-02 13:50:00,99.39,99.43,99.35,99.39,7400.0,89.8282,89.8643,89.792,89.8282,7400.0
2013-10-02 13:55:00,99.39,99.39,99.21,99.29,3200.0,89.8282,89.8282,89.6655,89.7378,3200.0
2013-10-02 14:00:00,99.28,99.3,99.19,99.28,1300.0,89.7287,89.7468,89.6474,89.7287,1300.0
2013-10-02 14:05:00,99.24,99.27,99.22,99.23,1100.0,89.6926,89.7197,89.6745,89.6835,1100.0
2013-10-02 14:10:00,99.25,99.25,99.25,99.25,900.0,89.7016,89.7016,89.7016,89.7016,900.0
2013-10-02 14:15:00,99.23,99.26,99.19,99.25,400.0,89.6835,89.7107,89.6474,89.7016,400.0
2013-10-02 14:20:00,99.3,99.3,99.25,99.3,900.0,89.7468,89.7468,89.7016,89.7468,900.0
2013-10-02 14:25:00,99.27,99.27,99.2,99.2,1200.0,89.7197,89.7197,89.6564,89.6564,1200.0
2013-10-02 14:30:00,99.23,99.29,99.23,99.24,4000.0,89.6835,89.7378,89.6835,89.6926,4000.0
2013-10-02 14:35:00,99.2,99.24,99.15,99.15,1600.0,89.6564,89.6926,89.6112,89.6112,1600.0
2013-10-02 14:40:00,98.96,99.02,98.96,99.0,400.0,89.4395,89.4938,89.4395,89.4757,400.0
2013-10-02 14:45:00,99.0,99.1,99.0,99.02,900.0,89.4757,89.5661,89.4757,89.4938,900.0
2013-10-02 14:50:00,99.07,99.12,99.02,99.02,900.0,89.5389,89.5841,89.4938,89.4938,900.0
2013-10-02 14:55:00,99.1,99.16,98.97,99.16,900.0,89.5661,89.6203,89.4486,89.6203,900.0
2013-10-02 15:00:00,99.17,99.17,99.17,99.17,100.0,89.6293,89.6293,89.6293,89.6293,100.0
2013-10-02 15:05:00,99.07,99.07,99.01,99.07,1700.0,89.5389,89.5389,89.4847,89.5389,1700.0
2013-10-02 15:10:00,99.0,99.07,98.98,99.07,1300.0,89.4757,89.5389,89.4576,89.5389,1300.0
2013-10-02 15:15:00,99.01,99.04,99.01,99.04,900.0,89.4847,89.5118,89.4847,89.5118,900.0
2013-10-02 15:20:00,99.0,99.06,99.0,99.04,2700.0,89.4757,89.5299,89.4757,89.5118,2700.0
2013-10-02 15:25:00,99.05,99.08,99.02,99.05,4800.0,89.5209,89.548,89.4938,89.5209,4800.0
2013-10-02 15:30:00,99.05,99.09,99.03,99.06,8100.0,89.5209,89.557,89.5028,89.5299,8100.0
2013-10-02 15:35:00,99.05,99.17,99.03,99.16,4100.0,89.5209,89.6293,89.5028,89.6203,4100.0
2013-10-02 15:40:00,99.12,99.24,99.1,99.15,3700.0,89.5841,89.6926,89.5661,89.6112,3700.0
2013-10-02 15:45:00,99.14,99.17,99.07,99.14,3300.0,89.6022,89.6293,89.5389,89.6022,3300.0
2013-10-02 15:50:00,99.17,99.3,99.16,99.26,8900.0,89.6293,89.7468,89.6203,89.7107,8900.0
2013-10-02 15:55:00,99.26,99.43,99.23,99.41,11800.0,89.7107,89.8643,89.6835,89.8462,11800.0
2013-10-03 09:35:00,99.4,99.4,99.16,99.16,3000.0,89.8372,89.8372,89.6203,89.6203,3000.0
2013-10-03 09:40:00,99.1,99.31,98.95,99.27,2100.0,89.5661,89.7559,89.4305,89.7197,2100.0
2013-10-03 09:45:00,99.27,99.54,99.16,99.28,6500.0,89.7197,89.9637,89.6203,89.7287,6500.0
2013-10-03 09:50:00,99.24,99.27,98.94,99.01,4900.0,89.6926,89.7197,89.4214,89.4847,4900.0
2013-10-03 09:55:00,99.02,99.15,98.98,99.15,29600.0,89.4938,89.6112,89.4576,89.6112,29600.0
2013-10-03 10:00:00,99.16,99.16,98.74,98.89,20800.0,89.6203,89.6203,89.2407,89.3763,20800.0
2013-10-03 10:05:00,98.71,99.12,98.71,98.91,39600.0,89.2136,89.5841,89.2136,89.3943,39600.0
2013-10-03 10:10:00,99.0,99.16,98.94,99.02,2500.0,89.4757,89.6203,89.4214,89.4938,2500.0
2013-10-03 10:15:00,98.99,99.05,98.92,98.95,3700.0,89.4666,89.5209,89.4034,89.4305,3700.0
2013-10-03 10:20:00,98.97,99.12,98.88,98.97,13700.0,89.4486,89.5841,89.3672,89.4486,13700.0
2013-10-03 10:25:00,98.89,98.96,98.56,98.56,20900.0,89.3763,89.4395,89.078,89.078,20900.0
2013-10-03 10:30:00,98.63,98.71,98.45,98.68,25300.0,89.1413,89.2136,88.9786,89.1865,25300.0
2013-10-03 10:35:00,98.68,98.71,98.68,98.69,4900.0,89.1865,89.2136,89.1865,89.1955,4900.0
2013-10-03 10:40:00,98.62,98.76,98.61,98.76,10400.0,89.1322,89.2588,89.1232,89.2588,10400.0
2013-10-03 10:45:00,98.65,98.75,98.06,98.06,25600.0,89.1593,89.2497,88.6261,88.6261,25600.0
2013-10-03 10:50:00,97.95,98.03,97.91,98.03,1900.0,88.5267,88.599,88.4905,88.599,1900.0
2013-10-03 10:55:00,98.03,98.2,97.98,97.98,2500.0,88.599,88.7526,88.5538,88.5538,2500.0
2013-10-03 11:00:00,97.98,98.01,97.91,98.0,3800.0,88.5538,88.5809,88.4905,88.5719,3800.0
2013-10-03 11:05:00,98.1,98.24,98.08,98.15,2600.0,88.6623,88.7888,88.6442,88.7074,2600.0
2013-10-03 11:10:00,98.21,98.21,97.99,97.99,4100.0,88.7617,88.7617,88.5628,88.5628,4100.0
2013-10-03 11:15:00,98.0,98.0,97.99,97.99,900.0,88.5719,88.5719,88.5628,88.5628,900.0
2013-10-03 11:20:00,98.0,98.0,97.62,97.78,17300.0,88.5719,88.5719,88.2284,88.373,17300.0
2013-10-03 11:25:00,97.68,97.79,97.6,97.6,1200.0,88.2827,88.3821,88.2104,88.2104,1200.0
2013-10-03 11:30:00,97.56,97.76,97.56,97.73,2100.0,88.1742,88.355,88.1742,88.3279,2100.0
2013-10-03 11:35:00,97.43,97.48,97.15,97.21,11500.0,88.0567,88.1019,87.8037,87.8579,11500.0
2013-10-03 11:40:00,97.1,97.1,96.67,96.96,10100.0,87.7585,87.7585,87.3698,87.6319,10100.0
2013-10-03 11:45:00,96.87,96.94,96.72,96.86,1000.0,87.5506,87.6139,87.415,87.5416,1000.0
2013-10-03 11:50:00,96.87,96.87,96.87,96.87,200.0,87.5506,87.5506,87.5506,87.5506,200.0
2013-10-03 11:55:00,96.97,96.97,96.5,96.62,1700.0,87.641,87.641,87.2162,87.3246,1700.0
2013-10-03 12:00:00,96.57,96.75,96.57,96.72,1600.0,87.2795,87.4421,87.2795,87.415,1600.0
2013-10-03 12:05:00,96.75,96.76,96.75,96.76,200.0,87.4421,87.4512,87.4421,87.4512,200.0
2013-10-03 12:10:00,96.8,96.97,96.8,96.86,2800.0,87.4873,87.641,87.4873,87.5416,2800.0
2013-10-03 12:15:00,96.79,96.87,96.79,96.87,1200.0,87.4783,87.5506,87.4783,87.5506,1200.0
2013-10-03 12:20:00,96.88,96.88,96.73,96.75,2000.0,87.5596,87.5596,87.4241,87.4421,2000.0
2013-10-03 12:25:00,96.73,96.78,96.73,96.78,600.0,87.4241,87.4693,87.4241,87.4693,600.0
2013-10-03 12:30:00,96.96,96.99,96.86,96.9,4300.0,87.6319,87.659,87.5416,87.5777,4300.0
2013-10-03 12:35:00,96.85,96.96,96.85,96.96,800.0,87.5325,87.6319,87.5325,87.6319,800.0
2013-10-03 12:40:00,96.92,97.08,96.88,97.08,3200.0,87.5958,87.7404,87.5596,87.7404,3200.0
2013-10-03 12:45:00,97.19,97.33,97.16,97.33,1700.0,87.8398,87.9663,87.8127,87.9663,1700.0
2013-10-03 12:50:00,97.28,97.33,97.16,97.2,1600.0,87.9211,87.9663,87.8127,87.8488,1600.0
2013-10-03 12:55:00,97.31,97.46,97.31,97.46,1200.0,87.9483,88.0838,87.9483,88.0838,1200.0
2013-10-03 13:00:00,97.38,97.5,97.37,97.5,1400.0,88.0115,88.12,88.0025,88.12,1400.0
2013-10-03 13:05:00,97.59,97.63,97.57,97.63,500.0,88.2013,88.2375,88.1832,88.2375,500.0
2013-10-03 13:10:00,97.65,97.67,97.65,97.67,200.0,88.2556,88.2736,88.2556,88.2736,200.0
2013-10-03 13:15:00,97.73,97.99,97.69,97.8,9600.0,88.3279,88.5628,88.2917,88.3911,9600.0
2013-10-03 13:20:00,97.86,97.86,97.75,97.8,4100.0,88.4453,88.4453,88.3459,88.3911,4100.0
2013-10-03 13:25:00,97.89,98.06,97.89,98.06,2700.0,88.4725,88.6261,88.4725,88.6261,2700.0
2013-10-03 13:30:00,98.04,98.33,98.0,98.25,7400.0,88.608,88.8701,88.5719,88.7978,7400.0
2013-10-03 13:35:00,98.27,98.36,98.17,98.17,2400.0,88.8159,88.8972,88.7255,88.7255,2400.0
2013-10-03 13:40:00,98.14,98.39,98.03,98.37,1200.0,88.6984,88.9244,88.599,88.9063,1200.0
2013-10-03 13:45:00,98.36,98.36,98.3,98.34,800.0,88.8972,88.8972,88.843,88.8792,800.0
2013-10-03 13:50:00,98.32,98.32,98.12,98.13,1300.0,88.8611,88.8611,88.6803,88.6894,1300.0
2013-10-03 13:55:00,98.08,98.43,98.08,98.37,1800.0,88.6442,88.9605,88.6442,88.9063,1800.0
2013-10-03 14:00:00,98.29,98.31,98.23,98.23,800.0,88.834,88.8521,88.7798,88.7798,800.0
2013-10-03 14:05:00,98.2,98.2,98.11,98.11,500.0,88.7526,88.7526,88.6713,88.6713,500.0
2013-10-03 14:10:00,98.11,98.11,98.11,98.11,100.0,88.6713,88.6713,88.6713,88.6713,100.0
2013-10-03 14:15:00,98.08,98.08,97.97,97.97,2100.0,88.6442,88.6442,88.5448,88.5448,2100.0
2013-10-03 14:20:00,97.93,98.33,97.93,98.2,21800.0,88.5086,88.8701,88.5086,88.7526,21800.0
2013-10-03 14:25:00,98.16,98.51,98.16,98.51,40200.0,88.7165,89.0328,88.7165,89.0328,40200.0
2013-10-03 14:30:00,98.58,98.58,98.12,98.24,2800.0,89.0961,89.0961,88.6803,88.7888,2800.0
2013-10-03 14:35:00,98.16,98.24,98.13,98.23,4800.0,88.7165,88.7888,88.6894,88.7798,4800.0
2013-10-03 14:40:00,98.19,98.24,98.14,98.14,1100.0,88.7436,88.7888,88.6984,88.6984,1100.0
2013-10-03 14:45:00,98.17,98.17,98.08,98.08,400.0,88.7255,88.7255,88.6442,88.6442,400.0
2013-10-03 14:50:00,98.11,98.31,98.11,98.18,7700.0,88.6713,88.8521,88.6713,88.7346,7700.0
2013-10-03 14:55:00,98.16,98.29,98.05,98.05,2700.0,88.7165,88.834,88.6171,88.6171,2700.0
2013-10-03 15:00:00,98.13,98.15,98.04,98.08,1700.0,88.6894,88.7074,88.608,88.6442,1700.0
2013-10-03 15:05:00,98.04,98.04,97.94,98.0,1100.0,88.608,88.608,88.5177,88.5719,1100.0
2013-10-03 15:10:00,98.0,98.02,97.91,98.02,1700.0,88.5719,88.59,88.4905,88.59,1700.0
2013-10-03 15:15:00,97.97,98.11,97.96,98.07,1700.0,88.5448,88.6713,88.5357,88.6351,1700.0
2013-10-03 15:20:00,98.04,98.08,97.89,98.03,4100.0,88.608,88.6442,88.4725,88.599,4100.0
2013-10-03 15:25:00,98.05,98.15,97.93,98.15,3900.0,88.6171,88.7074,88.5086,88.7074,3900.0
2013-10-03 15:30:00,98.15,98.15,98.03,98.03,900.0,88.7074,88.7074,88.599,88.599,900.0
2013-10-03 15:35:00,98.03,98.16,98.03,98.15,2400.0,88.599,88.7165,88.599,88.7074,2400.0
2013-10-03 15:40:00,98.13,98.17,98.0,98.15,5700.0,88.6894,88.7255,88.5719,88.7074,5700.0
2013-10-03 15:45:00,98.15,98.19,98.07,98.08,8700.0,88.7074,88.7436,88.6351,88.6442,8700.0
2013-10-03 15:50:00,98.06,98.14,98.04,98.04,5500.0,88.6261,88.6984,88.608,88.608,5500.0
2013-10-03 15:55:00,98.1,98.19,97.93,97.97,18200.0,88.6623,88.7436,88.5086,88.5448,18200.0
2013-10-04 09:35:00,97.81,98.0,97.37,98.0,1400.0,88.4002,88.5719,88.0025,88.5719,1400.0
2013-10-04 09:40:00,97.92,97.93,97.92,97.93,200.0,88.4996,88.5086,88.4996,88.5086,200.0
2013-10-04 09:45:00,97.62,97.87,97.62,97.87,400.0,88.2284,88.4544,88.2284,88.4544,400.0
2013-10-04 09:50:00,97.77,98.22,97.77,98.1,3200.0,88.364,88.7707,88.364,88.6623,3200.0
2013-10-04 09:55:00,98.2,98.42,98.2,98.24,1100.0,88.7526,88.9515,88.7526,88.7888,1100.0
2013-10-04 10:00:00,98.22,98.25,98.17,98.23,1400.0,88.7707,88.7978,88.7255,88.7798,1400.0
2013-10-04 10:05:00,98.31,98.31,98.02,98.02,1800.0,88.8521,88.8521,88.59,88.59,1800.0
2013-10-04 10:10:00,97.96,98.0,97.79,97.81,2400.0,88.5357,88.5719,88.3821,88.4002,2400.0
2013-10-04 10:15:00,97.82,97.96,97.62,97.64,3400.0,88.4092,88.5357,88.2284,88.2465,3400.0
2013-10-04 10:20:00,97.52,97.62,97.19,97.19,10100.0,88.1381,88.2284,87.8398,87.8398,10100.0
2013-10-04 10:25:00,97.31,97.58,97.28,97.28,2000.0,87.9483,88.1923,87.9211,87.9211,2000.0
2013-10-04 10:30:00,97.3,97.31,97.27,97.31,500.0,87.9392,87.9483,87.9121,87.9483,500.0
2013-10-04 10:35:00,97.24,97.46,97.24,97.39,500.0,87.885,88.0838,87.885,88.0206,500.0
2013-10-04 10:40:00,97.36,97.48,97.33,97.33,1900.0,87.9935,88.1019,87.9663,87.9663,1900.0
2013-10-04 10:45:00,97.4,97.41,97.3,97.4,1400.0,88.0296,88.0386,87.9392,88.0296,1400.0
2013-10-04 10:50:00,97.42,97.52,97.42,97.52,400.0,88.0477,88.1381,88.0477,88.1381,400.0
2013-10-04 10:55:00,97.65,97.78,97.46,97.75,38200.0,88.2556,88.373,88.0838,88.3459,38200.0
2013-10-04 11:00:00,97.72,97.8,97.55,97.8,12400.0,88.3188,88.3911,88.1652,88.3911,12400.0
2013-10-04 11:05:00,97.8,97.85,97.7,97.83,5000.0,88.3911,88.4363,88.3007,88.4182,5000.0
2013-10-04 11:10:00,97.82,97.92,97.73,97.92,1300.0,88.4092,88.4996,88.3279,88.4996,1300.0
2013-10-04 11:15:00,97.91,97.95,97.91,97.93,2600.0,88.4905,88.5267,88.4905,88.5086,2600.0
2013-10-04 11:20:00,97.98,98.05,97.98,97.99,3200.0,88.5538,88.6171,88.5538,88.5628,3200.0
2013-10-04 11:25:00,97.92,98.07,97.92,97.96,1200.0,88.4996,88.6351,88.4996,88.5357,1200.0
2013-10-04 11:30:00,97.92,98.17,97.8,97.8,6100.0,88.4996,88.7255,88.3911,88.3911,6100.0
2013-10-04 11:35:00,97.86,97.9,97.86,97.9,200.0,88.4453,88.4815,88.4453,88.4815,200.0
2013-10-04 11:40:00,97.9,97.9,97.9,97.9,0.0,88.4815,88.4815,88.4815,88.4815,0.0
2013-10-04 11:45:00,97.87,97.95,97.78,97.94,1200.0,88.4544,88.5267,88.373,88.5177,1200.0
2013-10-04 11:50:00,97.95,98.04,97.95,98.03,600.0,88.5267,88.608,88.5267,88.599,600.0
2013-10-04 11:55:00,97.98,97.98,97.87,97.87,1800.0,88.5538,88.5538,88.4544,88.4544,1800.0
2013-10-04 12:00:00,97.89,97.89,97.82,97.82,300.0,88.4725,88.4725,88.4092,88.4092,300.0
2013-10-04 12:05:00,97.79,97.79,97.76,97.76,400.0,88.3821,88.3821,88.355,88.355,400.0
2013-10-04 12:10:00,97.8,97.8,97.8,97.8,100.0,88.3911,88.3911,88.3911,88.3911,100.0
2013-10-04 12:15:00,97.79,98.09,97.75,97.9,4000.0,88.3821,88.6532,88.3459,88.4815,4000.0
2013-10-04 12:20:00,98.07,98.07,97.93,98.01,3400.0,88.6351,88.6351,88.5086,88.5809,3400.0
2013-10-04 12:25:00,97.98,98.05,97.98,98.05,1200.0,88.5538,88.6171,88.5538,88.6171,1200.0
2013-10-04 12:30:00,98.06,98.11,97.99,98.05,1800.0,88.6261,88.6713,88.5628,88.6171,1800.0
2013-10-04 12:35:00,98.11,98.11,97.97,97.98,2400.0,88.6713,88.6713,88.5448,88.5538,2400.0
2013-10-04 12:40:00,98.0,98.04,97.93,97.93,5800.0,88.5719,88.608,88.5086,88.5086,5800.0
2013-10-04 12:45:00,97.95,97.95,97.94,97.94,200.0,88.5267,88.5267,88.5177,88.5177,200.0
2013-10-04 12:50:00,97.88,98.02,97.83,97.9,19200.0,88.4634,88.59,88.4182,88.4815,19200.0
2013-10-04 12:55:00,97.79,97.85,97.75,97.85,2300.0,88.3821,88.4363,88.3459,88.4363,2300.0
2013-10-04 13:00:00,97.91,97.91,97.75,97.75,1000.0,88.4905,88.4905,88.3459,88.3459,1000.0
2013-10-04 13:05:00,97.77,97.79,97.77,97.79,300.0,88.364,88.3821,88.364,88.3821,300.0
2013-10-04 13:10:00,97.79,97.95,97.78,97.95,500.0,88.3821,88.5267,88.373,88.5267,500.0
2013-10-04 13:15:00,97.95,97.95,97.95,97.95,0.0,88.5267,88.5267,88.5267,88.5267,0.0
2013-10-04 13:20:00,97.92,97.92,97.92,97.92,100.0,88.4996,88.4996,88.4996,88.4996,100.0
2013-10-04 13:25:00,97.93,97.93,97.93,97.93,100.0,88.5086,88.5086,88.5086,88.5086,100.0
2013-10-04 13:30:00,97.93,97.93,97.93,97.93,0.0,88.5086,88.5086,88.5086,88.5086,0.0
2013-10-04 13:35:00,97.96,98.08,97.93,98.01,900.0,88.5357,88.6442,88.5086,88.5809,900.0
2013-10-04 13:40:00,97.93,97.93,97.78,97.82,400.0,88.5086,88.5086,88.373,88.4092,400.0
2013-10-04 13:45:00,97.71,97.71,97.63,97.63,600.0,88.3098,88.3098,88.2375,88.2375,600.0
2013-10-04 13:50:00,97.72,97.85,97.67,97.76,1800.0,88.3188,88.4363,88.2736,88.355,1800.0
2013-10-04 13:55:00,97.76,97.76,97.76,97.76,0.0,88.355,88.355,88.355,88.355,0.0
2013-10-04 14:00:00,97.87,97.87,97.87,97.87,100.0,88.4544,88.4544,88.4544,88.4544,100.0
2013-10-04 14:05:00,97.85,97.85,97.85,97.85,100.0,88.4363,88.4363,88.4363,88.4363,100.0
2013-10-04 14:10:00,97.84,98.01,97.84,98.0,2700.0,88.4273,88.5809,88.4273,88.5719,2700.0
2013-10-04 14:15:00,98.0,98.03,97.94,97.94,1400.0,88.5719,88.599,88.5177,88.5177,1400.0
2013-10-04 14:20:00,97.9,97.9,97.89,97.89,700.0,88.4815,88.4815,88.4725,88.4725,700.0
2013-10-04 14:25:00,97.92,97.92,97.92,97.92,600.0,88.4996,88.4996,88.4996,88.4996,600.0
2013-10-04 14:30:00,97.94,98.19,97.94,98.01,1500.0,88.5177,88.7436,88.5177,88.5809,1500.0
2013-10-04 14:35:00,97.97,97.97,97.97,97.97,100.0,88.5448,88.5448,88.5448,88.5448,100.0
2013-10-04 14:40:00,98.0,98.01,97.91,97.98,2200.0,88.5719,88.5809,88.4905,88.5538,2200.0
2013-10-04 14:45:00,97.91,98.02,97.91,98.01,2200.0,88.4905,88.59,88.4905,88.5809,2200.0
2013-10-04 14:50:00,97.99,98.09,97.99,98.01,2200.0,88.5628,88.6532,88.5628,88.5809,2200.0
2013-10-04 14:55:00,98.01,98.01,97.86,97.86,700.0,88.5809,88.5809,88.4453,88.4453,700.0
2013-10-04 15:00:00,97.93,98.0,97.91,97.98,1000.0,88.5086,88.5719,88.4905,88.5538,1000.0
2013-10-04 15:05:00,97.97,98.07,97.88,98.01,2500.0,88.5448,88.6351,88.4634,88.5809,2500.0
2013-10-04 15:10:00,98.0,98.15,98.0,98.0,2600.0,88.5719,88.7074,88.5719,88.5719,2600.0
2013-10-04 15:15:00,98.07,98.12,97.94,98.11,2500.0,88.6351,88.6803,88.5177,88.6713,2500.0
2013-10-04 15:20:00,98.09,98.09,97.99,97.99,2100.0,88.6532,88.6532,88.5628,88.5628,2100.0
2013-10-04 15:25:00,98.03,98.07,98.01,98.06,2200.0,88.599,88.6351,88.5809,88.6261,2200.0
2013-10-04 15:30:00,98.06,98.07,97.95,97.97,1300.0,88.6261,88.6351,88.5267,88.5448,1300.0
2013-10-04 15:35:00,97.9,97.99,97.9,97.99,1100.0,88.4815,88.5628,88.4815,88.5628,1100.0
2013-10-04 15:40:00,97.94,98.0,97.89,97.89,4100.0,88.5177,88.5719,88.4725,88.4725,4100.0
2013-10-04 15:45:00,97.92,97.92,97.82,97.92,6800.0,88.4996,88.4996,88.4092,88.4996,6800.0
2013-10-04 15:50:00,97.85,97.89,97.78,97.89,4200.0,88.4363,88.4725,88.373,88.4725,4200.0
2013-10-04 15:55:00,97.86,97.92,97.74,97.87,7700.0,88.4453,88.4996,88.3369,88.4544,7700.0
2013-10-07 09:35:00,96.91,97.53,96.55,96.71,2700.0,87.5867,88.1471,87.2614,87.406,2700.0
2013-10-07 09:40:00,96.91,96.91,96.63,96.85,1200.0,87.5867,87.5867,87.3337,87.5325,1200.0
2013-10-07 09:45:00,96.82,96.87,96.82,96.87,200.0,87.5054,87.5506,87.5054,87.5506,200.0
2013-10-07 09:50:00,96.9,97.04,96.9,96.98,700.0,87.5777,87.7042,87.5777,87.65,700.0
2013-10-07 09:55:00,96.82,96.9,96.7,96.85,700.0,87.5054,87.5777,87.3969,87.5325,700.0
2013-10-07 10:00:00,96.84,96.84,96.45,96.45,1600.0,87.5235,87.5235,87.171,87.171,1600.0
2013-10-07 10:05:00,96.49,96.99,96.49,96.99,1500.0,87.2072,87.659,87.2072,87.659,1500.0
2013-10-07 10:10:00,97.13,97.13,96.91,96.91,300.0,87.7856,87.7856,87.5867,87.5867,300.0
2013-10-07 10:15:00,96.91,96.91,96.91,96.91,0.0,87.5867,87.5867,87.5867,87.5867,0.0
2013-10-07 10:20:00,97.09,97.38,97.04,97.38,1000.0,87.7494,88.0115,87.7042,88.0115,1000.0
2013-10-07 10:25:00,97.33,97.45,97.32,97.32,400.0,87.9663,88.0748,87.9573,87.9573,400.0
2013-10-07 10:30:00,97.35,97.49,97.23,97.23,400.0,87.9844,88.1109,87.876,87.876,400.0
2013-10-07 10:35:00,97.07,97.07,97.07,97.07,100.0,87.7314,87.7314,87.7314,87.7314,100.0
2013-10-07 10:40:00,97.07,97.07,97.07,97.07,0.0,87.7314,87.7314,87.7314,87.7314,0.0
2013-10-07 10:45:00,97.09,97.35,97.09,97.33,1000.0,87.7494,87.9844,87.7494,87.9663,1000.0
2013-10-07 10:50:00,97.18,97.29,97.1,97.17,1200.0,87.8308,87.9302,87.7585,87.8217,1200.0
2013-10-07 10:55:00,97.21,97.27,97.18,97.27,900.0,87.8579,87.9121,87.8308,87.9121,900.0
2013-10-07 11:00:00,97.22,97.22,96.97,96.97,1800.0,87.8669,87.8669,87.641,87.641,1800.0
2013-10-07 11:05:00,97.0,97.1,96.98,97.1,800.0,87.6681,87.7585,87.65,87.7585,800.0
2013-10-07 11:10:00,97.23,97.23,97.08,97.08,700.0,87.876,87.876,87.7404,87.7404,700.0
2013-10-07 11:15:00,97.26,97.26,97.26,97.26,100.0,87.9031,87.9031,87.9031,87.9031,100.0
2013-10-07 11:20:00,97.23,97.26,97.19,97.2,800.0,87.876,87.9031,87.8398,87.8488,800.0
2013-10-07 11:25:00,97.24,97.25,97.24,97.25,200.0,87.885,87.894,87.885,87.894,200.0
2013-10-07 11:30:00,97.14,97.18,97.11,97.11,700.0,87.7946,87.8308,87.7675,87.7675,700.0
2013-10-07 11:35:00,97.05,97.06,97.05,97.06,300.0,87.7133,87.7223,87.7133,87.7223,300.0
2013-10-07 11:40:00,97.04,97.04,96.97,96.97,300.0,87.7042,87.7042,87.641,87.641,300.0
2013-10-07 11:45:00,97.03,97.19,97.03,97.19,900.0,87.6952,87.8398,87.6952,87.8398,900.0
2013-10-07 11:50:00,97.19,97.28,97.12,97.12,2000.0,87.8398,87.9211,87.7765,87.7765,2000.0
2013-10-07 11:55:00,97.1,97.29,97.1,97.24,2400.0,87.7585,87.9302,87.7585,87.885,2400.0
2013-10-07 12:00:00,97.16,97.29,97.11,97.28,4700.0,87.8127,87.9302,87.7675,87.9211,4700.0
2013-10-07 12:05:00,97.29,97.45,97.18,97.3,8300.0,87.9302,88.0748,87.8308,87.9392,8300.0
2013-10-07 12:10:00,97.33,97.47,97.33,97.43,1700.0,87.9663,88.0929,87.9663,88.0567,1700.0
2013-10-07 12:15:00,97.36,97.43,97.06,97.25,10000.0,87.9935,88.0567,87.7223,87.894,10000.0
2013-10-07 12:20:00,97.09,97.45,97.03,97.22,38500.0,87.7494,88.0748,87.6952,87.8669,38500.0
2013-10-07 12:25:00,97.36,97.36,97.0,97.27,4800.0,87.9935,87.9935,87.6681,87.9121,4800.0
2013-10-07 12:30:00,97.24,97.4,97.24,97.4,1700.0,87.885,88.0296,87.885,88.0296,1700.0
2013-10-07 12:35:00,97.4,97.5,97.33,97.4,2100.0,88.0296,88.12,87.9663,88.0296,2100.0
2013-10-07 12:40:00,97.36,97.38,97.3,97.38,1500.0,87.9935,88.0115,87.9392,88.0115,1500.0
2013-10-07 12:45:00,97.33,97.35,97.33,97.34,1000.0,87.9663,87.9844,87.9663,87.9754,1000.0
2013-10-07 12:50:00,97.33,97.54,97.33,97.54,3000.0,87.9663,88.1561,87.9663,88.1561,3000.0
2013-10-07 12:55:00,97.5,97.53,97.19,97.39,2300.0,88.12,88.1471,87.8398,88.0206,2300.0
2013-10-07 13:00:00,97.47,97.59,97.43,97.55,2200.0,88.0929,88.2013,88.0567,88.1652,2200.0
2013-10-07 13:05:00,97.59,97.6,97.47,97.57,1400.0,88.2013,88.2104,88.0929,88.1832,1400.0
2013-10-07 13:10:00,97.47,97.83,97.47,97.78,1900.0,88.0929,88.4182,88.0929,88.373,1900.0
2013-10-07 13:15:00,97.77,97.92,97.71,97.89,3200.0,88.364,88.4996,88.3098,88.4725,3200.0
2013-10-07 13:20:00,97.9,97.93,97.58,97.63,3400.0,88.4815,88.5086,88.1923,88.2375,3400.0
2013-10-07 13:25:00,97.69,97.76,97.64,97.66,1500.0,88.2917,88.355,88.2465,88.2646,1500.0
2013-10-07 13:30:00,97.83,97.86,97.74,97.8,1300.0,88.4182,88.4453,88.3369,88.3911,1300.0
2013-10-07 13:35:00,97.8,97.86,97.59,97.62,2700.0,88.3911,88.4453,88.2013,88.2284,2700.0
2013-10-07 13:40:00,97.61,97.7,97.56,97.66,2600.0,88.2194,88.3007,88.1742,88.2646,2600.0
2013-10-07 13:45:00,97.61,97.8,97.61,97.62,2100.0,88.2194,88.3911,88.2194,88.2284,2100.0
2013-10-07 13:50:00,97.58,97.75,97.58,97.71,2100.0,88.1923,88.3459,88.1923,88.3098,2100.0
2013-10-07 13:55:00,97.61,97.79,97.61,97.77,2900.0,88.2194,88.3821,88.2194,88.364,2900.0
2013-10-07 14:00:00,97.81,97.84,97.68,97.84,2000.0,88.4002,88.4273,88.2827,88.4273,2000.0
2013-10-07 14:05:00,97.69,97.79,97.67,97.75,1500.0,88.2917,88.3821,88.2736,88.3459,1500.0
2013-10-07 14:10:00,97.78,97.84,97.73,97.83,1800.0,88.373,88.4273,88.3279,88.4182,1800.0
2013-10-07 14:15:00,97.85,97.9,97.76,97.83,2200.0,88.4363,88.4815,88.355,88.4182,2200.0
2013-10-07 14:20:00,97.83,97.9,97.79,97.89,2100.0,88.4182,88.4815,88.3821,88.4725,2100.0
2013-10-07 14:25:00,97.89,98.02,97.82,97.91,2800.0,88.4725,88.59,88.4092,88.4905,2800.0
2013-10-07 14:30:00,97.99,98.14,97.99,98.14,800.0,88.5628,88.6984,88.5628,88.6984,800.0
2013-10-07 14:35:00,98.09,98.3,98.07,98.29,2500.0,88.6532,88.843,88.6351,88.834,2500.0
2013-10-07 14:40:00,98.28,98.33,98.07,98.08,1400.0,88.8249,88.8701,88.6351,88.6442,1400.0
2013-10-07 14:45:00,98.16,98.2,98.03,98.2,2300.0,88.7165,88.7526,88.599,88.7526,2300.0
2013-10-07 14:50:00,98.2,98.23,98.1,98.18,2700.0,88.7526,88.7798,88.6623,88.7346,2700.0
2013-10-07 14:55:00,98.17,98.26,98.13,98.2,1900.0,88.7255,88.8069,88.6894,88.7526,1900.0
2013-10-07 15:00:00,98.11,98.18,98.11,98.13,1300.0,88.6713,88.7346,88.6713,88.6894,1300.0
2013-10-07 15:05:00,98.2,98.2,98.08,98.12,1800.0,88.7526,88.7526,88.6442,88.6803,1800.0
2013-10-07 15:10:00,98.08,98.22,98.08,98.22,800.0,88.6442,88.7707,88.6442,88.7707,800.0
2013-10-07 15:15:00,98.13,98.22,98.13,98.18,1500.0,88.6894,88.7707,88.6894,88.7346,1500.0
2013-10-07 15:20:00,98.14,98.14,97.95,97.95,1600.0,88.6984,88.6984,88.5267,88.5267,1600.0
2013-10-07 15:25:00,98.04,98.12,98.02,98.12,900.0,88.608,88.6803,88.59,88.6803,900.0
2013-10-07 15:30:00,98.06,98.09,97.99,98.06,1600.0,88.6261,88.6532,88.5628,88.6261,1600.0
2013-10-07 15:35:00,98.11,98.11,97.94,97.96,2100.0,88.6713,88.6713,88.5177,88.5357,2100.0
2013-10-07 15:40:00,97.99,98.0,97.77,97.89,3300.0,88.5628,88.5719,88.364,88.4725,3300.0
2013-10-07 15:45:00,97.89,97.93,97.73,97.83,4500.0,88.4725,88.5086,88.3279,88.4182,4500.0
2013-10-07 15:50:00,97.89,98.09,97.82,97.99,9100.0,88.4725,88.6532,88.4092,88.5628,9100.0
2013-10-07 15:55:00,98.03,98.08,97.84,97.84,13600.0,88.599,88.6442,88.4273,88.4273,13600.0
2013-10-08 09:30:00,97.93,97.93,97.26,97.26,4700.0,88.5086,88.5086,87.9031,87.9031,4700.0
2013-10-08 09:35:00,97.27,97.57,96.99,97.2,7200.0,87.9121,88.1832,87.659,87.8488,7200.0
2013-10-08 09:40:00,97.19,97.67,97.17,97.67,1000.0,87.8398,88.2736,87.8217,88.2736,1000.0
2013-10-08 09:45:00,97.67,97.67,97.67,97.67,0.0,88.2736,88.2736,88.2736,88.2736,0.0
2013-10-08 09:50:00,97.54,97.54,97.31,97.36,700.0,88.1561,88.1561,87.9483,87.9935,700.0
2013-10-08 09:55:00,97.62,97.62,97.62,97.62,100.0,88.2284,88.2284,88.2284,88.2284,100.0
2013-10-08 10:00:00,97.48,97.64,97.48,97.56,400.0,88.1019,88.2465,88.1019,88.1742,400.0
2013-10-08 10:05:00,97.63,97.63,96.99,96.99,1800.0,88.2375,88.2375,87.659,87.659,1800.0
2013-10-08 10:10:00,97.24,97.37,97.08,97.1,1400.0,87.885,88.0025,87.7404,87.7585,1400.0
2013-10-08 10:15:00,97.4,97.4,97.19,97.19,300.0,88.0296,88.0296,87.8398,87.8398,300.0
2013-10-08 10:20:00,97.35,97.57,97.19,97.19,900.0,87.9844,88.1832,87.8398,87.8398,900.0
2013-10-08 10:25:00,97.3,97.3,97.3,97.3,200.0,87.9392,87.9392,87.9392,87.9392,200.0
2013-10-08 10:30:00,97.38,97.43,97.24,97.24,900.0,88.0115,88.0567,87.885,87.885,900.0
2013-10-08 10:35:00,97.4,97.4,97.28,97.28,300.0,88.0296,88.0296,87.9211,87.9211,300.0
2013-10-08 10:40:00,97.28,97.37,97.28,97.33,1200.0,87.9211,88.0025,87.9211,87.9663,1200.0
2013-10-08 10:45:00,97.52,97.52,97.22,97.25,9300.0,88.1381,88.1381,87.8669,87.894,9300.0
2013-10-08 10:50:00,97.19,97.31,97.16,97.16,2800.0,87.8398,87.9483,87.8127,87.8127,2800.0
2013-10-08 10:55:00,97.05,97.08,97.02,97.07,800.0,87.7133,87.7404,87.6862,87.7314,800.0
2013-10-08 11:00:00,97.15,97.15,96.94,96.94,200.0,87.8037,87.8037,87.6139,87.6139,200.0
2013-10-08 11:05:00,97.15,97.15,96.97,96.98,2100.0,87.8037,87.8037,87.641,87.65,2100.0
2013-10-08 11:10:00,96.99,97.37,96.99,97.37,600.0,87.659,88.0025,87.659,88.0025,600.0
2013-10-08 11:15:00,97.21,97.33,96.95,97.06,2800.0,87.8579,87.9663,87.6229,87.7223,2800.0
2013-10-08 11:20:00,97.19,97.19,97.11,97.18,400.0,87.8398,87.8398,87.7675,87.8308,400.0
2013-10-08 11:25:00,96.97,97.08,96.92,97.08,900.0,87.641,87.7404,87.5958,87.7404,900.0
2013-10-08 11:30:00,96.94,97.04,96.9,97.0,2200.0,87.6139,87.7042,87.5777,87.6681,2200.0
2013-10-08 11:35:00,96.91,97.05,96.91,96.92,2900.0,87.5867,87.7133,87.5867,87.5958,2900.0
2013-10-08 11:40:00,96.91,96.97,96.89,96.97,1900.0,87.5867,87.641,87.5687,87.641,1900.0
2013-10-08 11:45:00,96.89,96.89,96.61,96.73,19600.0,87.5687,87.5687,87.3156,87.4241,19600.0
2013-10-08 11:50:00,96.8,97.01,96.74,96.99,1800.0,87.4873,87.6771,87.4331,87.659,1800.0
2013-10-08 11:55:00,96.92,96.93,96.82,96.92,1000.0,87.5958,87.6048,87.5054,87.5958,1000.0
2013-10-08 12:00:00,96.78,96.78,96.65,96.72,1300.0,87.4693,87.4693,87.3518,87.415,1300.0
2013-10-08 12:05:00,96.75,96.8,96.65,96.77,600.0,87.4421,87.4873,87.3518,87.4602,600.0
2013-10-08 12:10:00,96.5,96.77,96.49,96.71,900.0,87.2162,87.4602,87.2072,87.406,900.0
2013-10-08 12:15:00,96.65,96.65,96.49,96.5,600.0,87.3518,87.3518,87.2072,87.2162,600.0
2013-10-08 12:20:00,96.48,96.58,96.44,96.57,1500.0,87.1981,87.2885,87.162,87.2795,1500.0
2013-10-08 12:25:00,96.47,96.55,96.33,96.54,5700.0,87.1891,87.2614,87.0625,87.2523,5700.0
2013-10-08 12:30:00,96.43,96.48,96.37,96.39,1500.0,87.1529,87.1981,87.0987,87.1168,1500.0
2013-10-08 12:35:00,96.34,96.6,96.34,96.6,3600.0,87.0716,87.3066,87.0716,87.3066,3600.0
2013-10-08 12:40:00,96.49,96.74,96.49,96.74,2900.0,87.2072,87.4331,87.2072,87.4331,2900.0
2013-10-08 12:45:00,96.73,96.79,96.66,96.66,1100.0,87.4241,87.4783,87.3608,87.3608,1100.0
2013-10-08 12:50:00,96.56,96.56,96.4,96.46,700.0,87.2704,87.2704,87.1258,87.18,700.0
2013-10-08 12:55:00,96.45,96.53,96.34,96.53,1900.0,87.171,87.2433,87.0716,87.2433,1900.0
2013-10-08 13:00:00,96.43,96.58,96.41,96.58,33000.0,87.1529,87.2885,87.1348,87.2885,33000.0
2013-10-08 13:05:00,96.48,96.48,96.25,96.25,600.0,87.1981,87.1981,86.9902,86.9902,600.0
2013-10-08 13:10:00,96.26,96.28,96.21,96.21,700.0,86.9993,87.0174,86.9541,86.9541,700.0
2013-10-08 13:15:00,96.2,96.22,96.12,96.12,1300.0,86.945,86.9631,86.8727,86.8727,1300.0
2013-10-08 13:20:00,96.1,96.17,96.02,96.02,1600.0,86.8547,86.9179,86.7824,86.7824,1600.0
2013-10-08 13:25:00,96.04,96.24,96.04,96.24,2300.0,86.8004,86.9812,86.8004,86.9812,2300.0
2013-10-08 13:30:00,96.25,96.25,96.04,96.05,1200.0,86.9902,86.9902,86.8004,86.8095,1200.0
2013-10-08 13:35:00,96.12,96.12,95.99,95.99,1500.0,86.8727,86.8727,86.7553,86.7553,1500.0
2013-10-08 13:40:00,95.95,95.95,95.76,95.76,1700.0,86.7191,86.7191,86.5474,86.5474,1700.0
2013-10-08 13:45:00,95.75,95.75,95.62,95.71,1100.0,86.5383,86.5383,86.4208,86.5022,1100.0
2013-10-08 13:50:00,95.74,95.89,95.65,95.65,2200.0,86.5293,86.6649,86.448,86.448,2200.0
2013-10-08 13:55:00,95.79,95.89,95.7,95.7,2600.0,86.5745,86.6649,86.4932,86.4932,2600.0
2013-10-08 14:00:00,95.65,95.76,95.6,95.76,1900.0,86.448,86.5474,86.4028,86.5474,1900.0
2013-10-08 14:05:00,95.65,95.75,95.65,95.67,600.0,86.448,86.5383,86.448,86.466,600.0
2013-10-08 14:10:00,95.76,95.81,95.76,95.76,600.0,86.5474,86.5926,86.5474,86.5474,600.0
2013-10-08 14:15:00,95.74,95.77,95.66,95.75,2100.0,86.5293,86.5564,86.457,86.5383,2100.0
2013-10-08 14:20:00,95.6,95.92,95.6,95.88,1900.0,86.4028,86.692,86.4028,86.6558,1900.0
2013-10-08 14:25:00,95.86,95.95,95.79,95.92,1600.0,86.6378,86.7191,86.5745,86.692,1600.0
2013-10-08 14:30:00,95.97,95.97,95.72,95.73,900.0,86.7372,86.7372,86.5112,86.5203,900.0
2013-10-08 14:35:00,95.7,95.72,95.65,95.65,800.0,86.4932,86.5112,86.448,86.448,800.0
2013-10-08 14:40:00,95.65,95.68,95.43,95.5,2100.0,86.448,86.4751,86.2491,86.3124,2100.0
2013-10-08 14:45:00,95.5,95.53,95.39,95.41,2700.0,86.3124,86.3395,86.213,86.2311,2700.0
2013-10-08 14:50:00,95.41,95.46,95.33,95.4,1700.0,86.2311,86.2762,86.1587,86.222,1700.0
2013-10-08 14:55:00,95.39,95.61,95.38,95.53,4100.0,86.213,86.4118,86.2039,86.3395,4100.0
2013-10-08 15:00:00,95.52,95.64,95.51,95.52,2000.0,86.3305,86.4389,86.3214,86.3305,2000.0
2013-10-08 15:05:00,95.48,95.59,95.42,95.43,1800.0,86.2943,86.3937,86.2401,86.2491,1800.0
2013-10-08 15:10:00,95.4,95.45,95.32,95.37,4000.0,86.222,86.2672,86.1497,86.1949,4000.0
2013-10-08 15:15:00,95.4,95.46,95.31,95.34,2300.0,86.222,86.2762,86.1407,86.1678,2300.0
2013-10-08 15:20:00,95.45,95.63,95.43,95.57,3700.0,86.2672,86.4299,86.2491,86.3757,3700.0
2013-10-08 15:25:00,95.63,95.67,95.54,95.67,6800.0,86.4299,86.466,86.3485,86.466,6800.0
2013-10-08 15:30:00,95.68,95.86,95.61,95.7,3200.0,86.4751,86.6378,86.4118,86.4932,3200.0
2013-10-08 15:35:00,95.66,95.71,95.53,95.71,4000.0,86.457,86.5022,86.3395,86.5022,4000.0
2013-10-08 15:40:00,95.71,95.77,95.54,95.54,2400.0,86.5022,86.5564,86.3485,86.3485,2400.0
2013-10-08 15:45:00,95.62,95.64,95.31,95.34,16800.0,86.4208,86.4389,86.1407,86.1678,16800.0
2013-10-08 15:50:00,95.36,95.54,95.31,95.41,13400.0,86.1859,86.3485,86.1407,86.2311,13400.0
2013-10-08 15:55:00,95.45,95.49,95.32,95.43,50600.0,86.2672,86.3034,86.1497,86.2491,50600.0
2013-10-09 09:30:00,95.1,95.1,94.97,94.97,2400.0,85.9509,85.9509,85.8334,85.8334,2400.0
2013-10-09 09:35:00,94.55,95.08,94.55,95.07,17700.0,85.4538,85.9328,85.4538,85.9238,17700.0
2013-10-09 09:40:00,95.05,95.05,94.66,94.66,1900.0,85.9057,85.9057,85.5532,85.5532,1900.0
2013-10-09 09:45:00,94.8,94.8,94.62,94.65,700.0,85.6797,85.6797,85.5171,85.5442,700.0
2013-10-09 09:50:00,94.53,94.68,94.38,94.66,6500.0,85.4357,85.5713,85.3001,85.5532,6500.0
2013-10-09 09:55:00,94.58,94.8,94.51,94.73,79400.0,85.4809,85.6797,85.4176,85.6165,79400.0
2013-10-09 10:00:00,94.73,94.74,94.46,94.52,19600.0,85.6165,85.6255,85.3724,85.4267,19600.0
2013-10-09 10:05:00,94.51,94.6,94.31,94.35,22700.0,85.4176,85.499,85.2369,85.273,22700.0
2013-10-09 10:10:00,94.32,94.58,94.01,94.27,13900.0,85.2459,85.4809,84.9657,85.2007,13900.0
2013-10-09 10:15:00,94.41,94.56,94.37,94.56,2600.0,85.3273,85.4628,85.2911,85.4628,2600.0
2013-10-09 10:20:00,94.58,95.0,94.56,95.0,3400.0,85.4809,85.8605,85.4628,85.8605,3400.0
2013-10-09 10:25:00,95.06,95.06,94.91,94.93,1400.0,85.9147,85.9147,85.7792,85.7972,1400.0
2013-10-09 10:30:00,94.97,94.99,94.93,94.93,1000.0,85.8334,85.8515,85.7972,85.7972,1000.0
2013-10-09 10:35:00,94.94,94.95,94.78,94.93,3200.0,85.8063,85.8153,85.6617,85.7972,3200.0
2013-10-09 10:40:00,94.97,95.12,94.97,95.12,1600.0,85.8334,85.969,85.8334,85.969,1600.0
2013-10-09 10:45:00,95.17,95.17,94.97,94.97,1100.0,86.0141,86.0141,85.8334,85.8334,1100.0
2013-10-09 10:50:00,94.88,94.89,94.82,94.82,600.0,85.752,85.7611,85.6978,85.6978,600.0
2013-10-09 10:55:00,94.85,94.96,94.71,94.71,2100.0,85.7249,85.8243,85.5984,85.5984,2100.0
2013-10-09 11:00:00,94.69,95.05,94.69,94.92,4300.0,85.5803,85.9057,85.5803,85.7882,4300.0
2013-10-09 11:05:00,94.79,94.79,94.68,94.79,1000.0,85.6707,85.6707,85.5713,85.6707,1000.0
2013-10-09 11:10:00,94.67,94.92,94.55,94.71,2700.0,85.5622,85.7882,85.4538,85.5984,2700.0
2013-10-09 11:15:00,94.63,94.76,94.44,94.55,2700.0,85.5261,85.6436,85.3544,85.4538,2700.0
2013-10-09 11:20:00,94.34,94.47,94.07,94.1,2700.0,85.264,85.3815,85.02,85.0471,2700.0
2013-10-09 11:25:00,94.21,94.69,94.21,94.44,27700.0,85.1465,85.5803,85.1465,85.3544,27700.0
2013-10-09 11:30:00,94.49,94.49,94.3,94.3,700.0,85.3996,85.3996,85.2278,85.2278,700.0
2013-10-09 11:35:00,94.46,94.49,94.21,94.31,1200.0,85.3724,85.3996,85.1465,85.2369,1200.0
2013-10-09 11:40:00,94.31,94.59,94.31,94.59,500.0,85.2369,85.4899,85.2369,85.4899,500.0
2013-10-09 11:45:00,94.58,94.58,94.53,94.53,800.0,85.4809,85.4809,85.4357,85.4357,800.0
2013-10-09 11:50:00,94.46,94.46,94.44,94.44,400.0,85.3724,85.3724,85.3544,85.3544,400.0
2013-10-09 11:55:00,94.44,94.5,94.44,94.46,700.0,85.3544,85.4086,85.3544,85.3724,700.0
2013-10-09 12:00:00,94.48,94.56,94.48,94.56,600.0,85.3905,85.4628,85.3905,85.4628,600.0
2013-10-09 12:05:00,94.44,94.58,94.44,94.58,800.0,85.3544,85.4809,85.3544,85.4809,800.0
2013-10-09 12:10:00,94.53,94.76,94.53,94.7,1300.0,85.4357,85.6436,85.4357,85.5894,1300.0
2013-10-09 12:15:00,94.8,94.98,94.76,94.82,1900.0,85.6797,85.8424,85.6436,85.6978,1900.0
2013-10-09 12:20:00,94.7,94.7,94.7,94.7,100.0,85.5894,85.5894,85.5894,85.5894,100.0
2013-10-09 12:25:00,94.77,94.83,94.77,94.77,600.0,85.6526,85.7069,85.6526,85.6526,600.0
2013-10-09 12:30:00,94.83,94.9,94.83,94.9,500.0,85.7069,85.7701,85.7069,85.7701,500.0
2013-10-09 12:35:00,94.83,94.88,94.79,94.79,1100.0,85.7069,85.752,85.6707,85.6707,1100.0
2013-10-09 12:40:00,94.87,94.87,94.75,94.87,300.0,85.743,85.743,85.6345,85.743,300.0
2013-10-09 12:45:00,94.83,94.93,94.83,94.85,1700.0,85.7069,85.7972,85.7069,85.7249,1700.0
2013-10-09 12:50:00,94.88,94.88,94.83,94.83,600.0,85.752,85.752,85.7069,85.7069,600.0
2013-10-09 12:55:00,94.86,94.86,94.86,94.86,1300.0,85.734,85.734,85.734,85.734,1300.0
2013-10-09 13:00:00,94.79,94.96,94.79,94.96,1700.0,85.6707,85.8243,85.6707,85.8243,1700.0
2013-10-09 13:05:00,94.99,94.99,94.92,94.99,2400.0,85.8515,85.8515,85.7882,85.8515,2400.0
2013-10-09 13:10:00,94.95,95.15,94.93,95.12,2500.0,85.8153,85.9961,85.7972,85.969,2500.0
2013-10-09 13:15:00,95.15,95.27,95.1,95.27,2600.0,85.9961,86.1045,85.9509,86.1045,2600.0
2013-10-09 13:20:00,95.3,95.62,95.3,95.62,4800.0,86.1316,86.4208,86.1316,86.4208,4800.0
2013-10-09 13:25:00,95.59,95.88,95.59,95.8,4400.0,86.3937,86.6558,86.3937,86.5835,4400.0
2013-10-09 13:30:00,96.0,96.08,95.86,95.96,7000.0,86.7643,86.8366,86.6378,86.7281,7000.0
2013-10-09 13:35:00,95.9,95.9,95.76,95.79,1700.0,86.6739,86.6739,86.5474,86.5745,1700.0
2013-10-09 13:40:00,95.7,95.73,95.6,95.68,1400.0,86.4932,86.5203,86.4028,86.4751,1400.0
2013-10-09 13:45:00,95.66,95.74,95.64,95.64,700.0,86.457,86.5293,86.4389,86.4389,700.0
2013-10-09 13:50:00,95.66,95.81,95.66,95.76,3100.0,86.457,86.5926,86.457,86.5474,3100.0
2013-10-09 13:55:00,95.9,95.9,95.78,95.88,1400.0,86.6739,86.6739,86.5655,86.6558,1400.0
2013-10-09 14:00:00,95.81,95.85,95.61,95.85,1200.0,86.5926,86.6287,86.4118,86.6287,1200.0
2013-10-09 14:05:00,95.97,95.97,95.83,95.9,1800.0,86.7372,86.7372,86.6106,86.6739,1800.0
2013-10-09 14:10:00,95.94,95.95,95.84,95.94,2000.0,86.7101,86.7191,86.6197,86.7101,2000.0
2013-10-09 14:15:00,95.89,95.94,95.72,95.72,5100.0,86.6649,86.7101,86.5112,86.5112,5100.0
2013-10-09 14:20:00,95.85,96.0,95.52,95.6,5900.0,86.6287,86.7643,86.3305,86.4028,5900.0
2013-10-09 14:25:00,95.61,95.73,95.57,95.73,2200.0,86.4118,86.5203,86.3757,86.5203,2200.0
2013-10-09 14:30:00,95.75,95.84,95.67,95.73,1100.0,86.5383,86.6197,86.466,86.5203,1100.0
2013-10-09 14:35:00,95.75,95.81,95.72,95.72,700.0,86.5383,86.5926,86.5112,86.5112,700.0
2013-10-09 14:40:00,95.64,95.79,95.64,95.64,700.0,86.4389,86.5745,86.4389,86.4389,700.0
2013-10-09 14:45:00,95.64,95.69,95.52,95.62,2300.0,86.4389,86.4841,86.3305,86.4208,2300.0
2013-10-09 14:50:00,95.52,95.76,95.41,95.48,5100.0,86.3305,86.5474,86.2311,86.2943,5100.0
2013-10-09 14:55:00,95.53,95.7,95.48,95.6,2500.0,86.3395,86.4932,86.2943,86.4028,2500.0
2013-10-09 15:00:00,95.58,95.58,95.46,95.48,1000.0,86.3847,86.3847,86.2762,86.2943,1000.0
2013-10-09 15:05:00,95.47,95.63,95.41,95.56,5100.0,86.2853,86.4299,86.2311,86.3666,5100.0
2013-10-09 15:10:00,95.53,95.55,95.45,95.45,1700.0,86.3395,86.3576,86.2672,86.2672,1700.0
2013-10-09 15:15:00,95.45,95.48,95.33,95.34,6000.0,86.2672,86.2943,86.1587,86.1678,6000.0
2013-10-09 15:20:00,95.34,95.42,95.23,95.28,3800.0,86.1678,86.2401,86.0684,86.1136,3800.0
2013-10-09 15:25:00,95.28,95.37,95.26,95.26,3400.0,86.1136,86.1949,86.0955,86.0955,3400.0
2013-10-09 15:30:00,95.28,95.51,95.28,95.42,5800.0,86.1136,86.3214,86.1136,86.2401,5800.0
2013-10-09 15:35:00,95.36,95.36,95.04,95.13,5900.0,86.1859,86.1859,85.8966,85.978,5900.0
2013-10-09 15:40:00,95.09,95.1,94.91,94.91,4800.0,85.9418,85.9509,85.7792,85.7792,4800.0
2013-10-09 15:45:00,94.91,94.95,94.6,94.61,12700.0,85.7792,85.8153,85.499,85.508,12700.0
2013-10-09 15:50:00,94.58,94.82,94.52,94.73,12600.0,85.4809,85.6978,85.4267,85.6165,12600.0
2013-10-09 15:55:00,94.68,94.89,94.61,94.81,11600.0,85.5713,85.7611,85.508,85.6888,11600.0
2013-10-10 09:35:00,96.14,96.25,95.62,96.21,4100.0,86.8908,86.9902,86.4208,86.9541,4100.0
2013-10-10 09:40:00,95.78,96.14,95.78,96.14,1700.0,86.5655,86.8908,86.5655,86.8908,1700.0
2013-10-10 09:45:00,96.17,96.32,96.17,96.23,3500.0,86.9179,87.0535,86.9179,86.9722,3500.0
2013-10-10 09:50:00,96.25,96.4,96.05,96.3,6100.0,86.9902,87.1258,86.8095,87.0354,6100.0
2013-10-10 09:55:00,96.26,96.29,96.14,96.24,2000.0,86.9993,87.0264,86.8908,86.9812,2000.0
2013-10-10 10:00:00,96.25,96.42,96.08,96.42,3600.0,86.9902,87.1439,86.8366,87.1439,3600.0
2013-10-10 10:05:00,96.4,96.41,96.12,96.17,4000.0,87.1258,87.1348,86.8727,86.9179,4000.0
2013-10-10 10:10:00,96.33,96.37,96.17,96.17,2200.0,87.0625,87.0987,86.9179,86.9179,2200.0
2013-10-10 10:15:00,96.22,96.22,95.99,96.03,2600.0,86.9631,86.9631,86.7553,86.7914,2600.0
2013-10-10 10:20:00,95.95,96.02,95.94,95.96,1200.0,86.7191,86.7824,86.7101,86.7281,1200.0
2013-10-10 10:25:00,96.01,96.17,95.97,96.11,1300.0,86.7733,86.9179,86.7372,86.8637,1300.0
2013-10-10 10:30:00,96.11,96.17,95.97,96.13,3200.0,86.8637,86.9179,86.7372,86.8818,3200.0
2013-10-10 10:35:00,96.19,96.47,96.19,96.39,1200.0,86.936,87.1891,86.936,87.1168,1200.0
2013-10-10 10:40:00,96.56,96.62,96.5,96.57,2600.0,87.2704,87.3246,87.2162,87.2795,2600.0
2013-10-10 10:45:00,96.58,96.78,96.54,96.68,3400.0,87.2885,87.4693,87.2523,87.3789,3400.0
2013-10-10 10:50:00,96.62,96.62,96.38,96.38,1700.0,87.3246,87.3246,87.1077,87.1077,1700.0
2013-10-10 10:55:00,96.34,96.59,96.34,96.59,1700.0,87.0716,87.2975,87.0716,87.2975,1700.0
2013-10-10 11:00:00,96.46,96.62,96.38,96.54,21300.0,87.18,87.3246,87.1077,87.2523,21300.0
2013-10-10 11:05:00,96.59,96.74,96.5,96.74,3400.0,87.2975,87.4331,87.2162,87.4331,3400.0
2013-10-10 11:10:00,96.69,96.9,96.69,96.81,1800.0,87.3879,87.5777,87.3879,87.4964,1800.0
2013-10-10 11:15:00,96.79,96.83,96.65,96.65,3400.0,87.4783,87.5144,87.3518,87.3518,3400.0
2013-10-10 11:20:00,96.72,96.72,96.6,96.6,1000.0,87.415,87.415,87.3066,87.3066,1000.0
2013-10-10 11:25:00,96.64,96.7,96.48,96.59,4400.0,87.3427,87.3969,87.1981,87.2975,4400.0
2013-10-10 11:30:00,96.59,96.74,96.38,96.74,19600.0,87.2975,87.4331,87.1077,87.4331,19600.0
2013-10-10 11:35:00,96.74,96.91,96.74,96.91,8200.0,87.4331,87.5867,87.4331,87.5867,8200.0
2013-10-10 11:40:00,96.81,96.96,96.64,96.92,23800.0,87.4964,87.6319,87.3427,87.5958,23800.0
2013-10-10 11:45:00,96.92,97.0,96.9,97.0,3500.0,87.5958,87.6681,87.5777,87.6681,3500.0
2013-10-10 11:50:00,96.98,97.11,96.9,97.1,4000.0,87.65,87.7675,87.5777,87.7585,4000.0
2013-10-10 11:55:00,97.13,97.17,97.09,97.15,2500.0,87.7856,87.8217,87.7494,87.8037,2500.0
2013-10-10 12:00:00,97.12,97.22,97.12,97.22,1700.0,87.7765,87.8669,87.7765,87.8669,1700.0
2013-10-10 12:05:00,97.28,97.29,97.15,97.22,5600.0,87.9211,87.9302,87.8037,87.8669,5600.0
2013-10-10 12:10:00,97.15,97.21,97.15,97.21,400.0,87.8037,87.8579,87.8037,87.8579,400.0
2013-10-10 12:15:00,97.28,97.28,97.16,97.21,500.0,87.9211,87.9211,87.8127,87.8579,500.0
2013-10-10 12:20:00,97.16,97.22,97.11,97.17,2400.0,87.8127,87.8669,87.7675,87.8217,2400.0
2013-10-10 12:25:00,97.11,97.21,97.11,97.21,4300.0,87.7675,87.8579,87.7675,87.8579,4300.0
2013-10-10 12:30:00,97.2,97.27,97.12,97.27,10300.0,87.8488,87.9121,87.7765,87.9121,10300.0
2013-10-10 12:35:00,97.28,97.28,97.18,97.18,4800.0,87.9211,87.9211,87.8308,87.8308,4800.0
2013-10-10 12:40:00,97.15,97.15,97.05,97.05,2700.0,87.8037,87.8037,87.7133,87.7133,2700.0
2013-10-10 12:45:00,97.07,97.07,97.07,97.07,200.0,87.7314,87.7314,87.7314,87.7314,200.0
2013-10-10 12:50:00,97.07,97.12,97.05,97.05,1400.0,87.7314,87.7765,87.7133,87.7133,1400.0
2013-10-10 12:55:00,97.09,97.09,96.91,96.91,1800.0,87.7494,87.7494,87.5867,87.5867,1800.0
2013-10-10 13:00:00,96.99,97.01,96.7,96.7,1700.0,87.659,87.6771,87.3969,87.3969,1700.0
2013-10-10 13:05:00,96.65,96.68,96.52,96.61,2100.0,87.3518,87.3789,87.2343,87.3156,2100.0
2013-10-10 13:10:00,96.56,96.83,96.51,96.83,1800.0,87.2704,87.5144,87.2252,87.5144,1800.0
2013-10-10 13:15:00,96.82,96.83,96.67,96.67,1900.0,87.5054,87.5144,87.3698,87.3698,1900.0
2013-10-10 13:20:00,96.66,96.66,96.52,96.55,800.0,87.3608,87.3608,87.2343,87.2614,800.0
2013-10-10 13:25:00,96.54,96.77,96.53,96.71,3000.0,87.2523,87.4602,87.2433,87.406,3000.0
2013-10-10 13:30:00,96.8,96.94,96.8,96.9,1300.0,87.4873,87.6139,87.4873,87.5777,1300.0
2013-10-10 13:35:00,96.87,96.93,96.71,96.71,2200.0,87.5506,87.6048,87.406,87.406,2200.0
2013-10-10 13:40:00,96.66,96.74,96.61,96.73,1800.0,87.3608,87.4331,87.3156,87.4241,1800.0
2013-10-10 13:45:00,96.74,96.76,96.65,96.65,1200.0,87.4331,87.4512,87.3518,87.3518,1200.0
2013-10-10 13:50:00,96.81,96.81,96.65,96.81,2200.0,87.4964,87.4964,87.3518,87.4964,2200.0
2013-10-10 13:55:00,96.88,96.9,96.88,96.89,1500.0,87.5596,87.5777,87.5596,87.5687,1500.0
2013-10-10 14:00:00,96.78,96.85,96.74,96.84,1000.0,87.4693,87.5325,87.4331,87.5235,1000.0
2013-10-10 14:05:00,96.73,96.74,96.56,96.56,900.0,87.4241,87.4331,87.2704,87.2704,900.0
2013-10-10 14:10:00,96.56,96.68,96.48,96.65,7400.0,87.2704,87.3789,87.1981,87.3518,7400.0
2013-10-10 14:15:00,96.65,96.65,96.61,96.61,400.0,87.3518,87.3518,87.3156,87.3156,400.0
2013-10-10 14:20:00,96.68,96.72,96.64,96.66,1700.0,87.3789,87.415,87.3427,87.3608,1700.0
2013-10-10 14:25:00,96.73,96.76,96.67,96.67,3300.0,87.4241,87.4512,87.3698,87.3698,3300.0
2013-10-10 14:30:00,96.69,96.71,96.63,96.71,1200.0,87.3879,87.406,87.3337,87.406,1200.0
2013-10-10 14:35:00,96.71,96.71,96.55,96.55,5500.0,87.406,87.406,87.2614,87.2614,5500.0
2013-10-10 14:40:00,96.52,96.58,96.52,96.53,2200.0,87.2343,87.2885,87.2343,87.2433,2200.0
2013-10-10 14:45:00,96.49,96.52,96.44,96.52,1000.0,87.2072,87.2343,87.162,87.2343,1000.0
2013-10-10 14:50:00,96.53,96.57,96.47,96.57,4600.0,87.2433,87.2795,87.1891,87.2795,4600.0
2013-10-10 14:55:00,96.54,96.57,96.48,96.54,2600.0,87.2523,87.2795,87.1981,87.2523,2600.0
2013-10-10 15:00:00,96.59,96.7,96.56,96.7,4100.0,87.2975,87.3969,87.2704,87.3969,4100.0
2013-10-10 15:05:00,96.71,96.84,96.71,96.76,4400.0,87.406,87.5235,87.406,87.4512,4400.0
2013-10-10 15:10:00,96.77,96.87,96.71,96.85,3600.0,87.4602,87.5506,87.406,87.5325,3600.0
2013-10-10 15:15:00,96.78,96.88,96.76,96.82,1700.0,87.4693,87.5596,87.4512,87.5054,1700.0
2013-10-10 15:20:00,96.78,96.78,96.69,96.72,2900.0,87.4693,87.4693,87.3879,87.415,2900.0
2013-10-10 15:25:00,96.73,96.79,96.7,96.77,4500.0,87.4241,87.4783,87.3969,87.4602,4500.0
2013-10-10 15:30:00,96.77,96.79,96.67,96.67,3000.0,87.4602,87.4783,87.3698,87.3698,3000.0
2013-10-10 15:35:00,96.66,96.74,96.61,96.62,5000.0,87.3608,87.4331,87.3156,87.3246,5000.0
2013-10-10 15:40:00,96.66,96.76,96.6,96.6,4200.0,87.3608,87.4512,87.3066,87.3066,4200.0
2013-10-10 15:45:00,96.6,96.66,96.47,96.52,11000.0,87.3066,87.3608,87.1891,87.2343,11000.0
2013-10-10 15:50:00,96.59,96.65,96.51,96.58,7900.0,87.2975,87.3518,87.2252,87.2885,7900.0
2013-10-10 15:55:00,96.57,96.71,96.51,96.69,14300.0,87.2795,87.406,87.2252,87.3879,14300.0
2013-10-11 09:40:00,96.89,98.66,95.86,96.91,4300.0,87.5687,89.1684,86.6378,87.5867,4300.0
2013-10-11 09:45:00,96.91,97.13,96.91,97.1,700.0,87.5867,87.7856,87.5867,87.7585,700.0
2013-10-11 09:50:00,97.02,97.34,96.95,97.34,4700.0,87.6862,87.9754,87.6229,87.9754,4700.0
2013-10-11 09:55:00,97.21,97.31,97.21,97.31,200.0,87.8579,87.9483,87.8579,87.9483,200.0
2013-10-11 10:00:00,97.34,97.46,97.34,97.46,200.0,87.9754,88.0838,87.9754,88.0838,200.0
2013-10-11 10:05:00,97.36,97.44,97.31,97.38,3500.0,87.9935,88.0658,87.9483,88.0115,3500.0
2013-10-11 10:10:00,97.39,97.39,97.27,97.39,2400.0,88.0206,88.0206,87.9121,88.0206,2400.0
2013-10-11 10:15:00,97.33,97.33,97.25,97.25,300.0,87.9663,87.9663,87.894,87.894,300.0
2013-10-11 10:20:00,97.21,97.21,97.07,97.1,2800.0,87.8579,87.8579,87.7314,87.7585,2800.0
2013-10-11 10:25:00,97.08,97.24,97.08,97.24,1400.0,87.7404,87.885,87.7404,87.885,1400.0
2013-10-11 10:30:00,97.28,97.28,97.1,97.1,500.0,87.9211,87.9211,87.7585,87.7585,500.0
2013-10-11 10:35:00,97.1,97.24,97.08,97.11,900.0,87.7585,87.885,87.7404,87.7675,900.0
2013-10-11 10:40:00,97.21,97.26,97.09,97.16,2600.0,87.8579,87.9031,87.7494,87.8127,2600.0
2013-10-11 10:45:00,97.15,97.15,97.15,97.15,200.0,87.8037,87.8037,87.8037,87.8037,200.0
2013-10-11 10:50:00,97.12,97.12,97.09,97.09,200.0,87.7765,87.7765,87.7494,87.7494,200.0
2013-10-11 10:55:00,97.14,97.28,97.12,97.17,1200.0,87.7946,87.9211,87.7765,87.8217,1200.0
2013-10-11 11:00:00,97.17,97.17,97.17,97.17,0.0,87.8217,87.8217,87.8217,87.8217,0.0
2013-10-11 11:05:00,97.2,97.39,97.2,97.32,3500.0,87.8488,88.0206,87.8488,87.9573,3500.0
2013-10-11 11:10:00,97.33,97.33,97.24,97.24,1600.0,87.9663,87.9663,87.885,87.885,1600.0
2013-10-11 11:15:00,97.24,97.35,97.16,97.16,7600.0,87.885,87.9844,87.8127,87.8127,7600.0
2013-10-11 11:20:00,97.23,97.29,97.23,97.29,400.0,87.876,87.9302,87.876,87.9302,400.0
2013-10-11 11:25:00,97.25,97.33,97.18,97.18,1900.0,87.894,87.9663,87.8308,87.8308,1900.0
2013-10-11 11:30:00,97.24,97.29,97.23,97.26,1300.0,87.885,87.9302,87.876,87.9031,1300.0
2013-10-11 11:35:00,97.35,97.5,97.35,97.48,2000.0,87.9844,88.12,87.9844,88.1019,2000.0
2013-10-11 11:40:00,97.4,97.4,97.4,97.4,200.0,88.0296,88.0296,88.0296,88.0296,200.0
2013-10-11 11:45:00,97.39,97.59,97.39,97.53,3900.0,88.0206,88.2013,88.0206,88.1471,3900.0
2013-10-11 11:50:00,97.5,97.64,97.47,97.62,3700.0,88.12,88.2465,88.0929,88.2284,3700.0
2013-10-11 11:55:00,97.65,97.77,97.65,97.67,1000.0,88.2556,88.364,88.2556,88.2736,1000.0
2013-10-11 12:00:00,97.66,97.88,97.64,97.85,6200.0,88.2646,88.4634,88.2465,88.4363,6200.0
2013-10-11 12:05:00,97.78,97.81,97.73,97.78,3700.0,88.373,88.4002,88.3279,88.373,3700.0
2013-10-11 12:10:00,97.8,97.88,97.64,97.71,4500.0,88.3911,88.4634,88.2465,88.3098,4500.0
2013-10-11 12:15:00,97.81,97.89,97.63,97.82,11500.0,88.4002,88.4725,88.2375,88.4092,11500.0
2013-10-11 12:20:00,97.82,97.86,97.75,97.75,2200.0,88.4092,88.4453,88.3459,88.3459,2200.0
2013-10-11 12:25:00,97.74,97.8,97.67,97.67,2100.0,88.3369,88.3911,88.2736,88.2736,2100.0
2013-10-11 12:30:00,97.71,97.81,97.64,97.64,3800.0,88.3098,88.4002,88.2465,88.2465,3800.0
2013-10-11 12:35:00,97.64,97.75,97.64,97.68,1300.0,88.2465,88.3459,88.2465,88.2827,1300.0
2013-10-11 12:40:00,97.71,97.86,97.71,97.85,3900.0,88.3098,88.4453,88.3098,88.4363,3900.0
2013-10-11 12:45:00,97.76,97.85,97.67,97.75,7200.0,88.355,88.4363,88.2736,88.3459,7200.0
2013-10-11 12:50:00,97.72,97.74,97.72,97.74,400.0,88.3188,88.3369,88.3188,88.3369,400.0
2013-10-11 12:55:00,97.75,97.79,97.75,97.79,600.0,88.3459,88.3821,88.3459,88.3821,600.0
2013-10-11 13:00:00,97.67,97.67,97.67,97.67,100.0,88.2736,88.2736,88.2736,88.2736,100.0
2013-10-11 13:05:00,97.76,97.82,97.67,97.82,2800.0,88.355,88.4092,88.2736,88.4092,2800.0
2013-10-11 13:10:00,97.8,97.85,97.73,97.76,1900.0,88.3911,88.4363,88.3279,88.355,1900.0
2013-10-11 13:15:00,97.75,97.8,97.75,97.8,800.0,88.3459,88.3911,88.3459,88.3911,800.0
2013-10-11 13:20:00,97.71,97.79,97.71,97.79,500.0,88.3098,88.3821,88.3098,88.3821,500.0
2013-10-11 13:25:00,97.79,97.89,97.79,97.89,800.0,88.3821,88.4725,88.3821,88.4725,800.0
2013-10-11 13:30:00,97.86,97.87,97.77,97.77,500.0,88.4453,88.4544,88.364,88.364,500.0
2013-10-11 13:35:00,97.76,97.86,97.76,97.79,500.0,88.355,88.4453,88.355,88.3821,500.0
2013-10-11 13:40:00,97.76,97.81,97.65,97.65,500.0,88.355,88.4002,88.2556,88.2556,500.0
2013-10-11 13:45:00,97.71,97.93,97.71,97.79,3100.0,88.3098,88.5086,88.3098,88.3821,3100.0
2013-10-11 13:50:00,97.79,97.79,97.79,97.79,0.0,88.3821,88.3821,88.3821,88.3821,0.0
2013-10-11 13:55:00,97.88,97.92,97.88,97.91,800.0,88.4634,88.4996,88.4634,88.4905,800.0
2013-10-11 14:00:00,97.74,97.9,97.74,97.9,900.0,88.3369,88.4815,88.3369,88.4815,900.0
2013-10-11 14:05:00,97.86,97.86,97.86,97.86,200.0,88.4453,88.4453,88.4453,88.4453,200.0
2013-10-11 14:10:00,97.87,97.87,97.74,97.79,4700.0,88.4544,88.4544,88.3369,88.3821,4700.0
2013-10-11 14:15:00,97.82,97.82,97.73,97.76,3000.0,88.4092,88.4092,88.3279,88.355,3000.0
2013-10-11 14:20:00,97.76,97.81,97.73,97.77,3700.0,88.355,88.4002,88.3279,88.364,3700.0
2013-10-11 14:25:00,97.78,97.79,97.7,97.79,300.0,88.373,88.3821,88.3007,88.3821,300.0
2013-10-11 14:30:00,97.7,97.92,97.7,97.92,3200.0,88.3007,88.4996,88.3007,88.4996,3200.0
2013-10-11 14:35:00,97.92,97.92,97.79,97.79,600.0,88.4996,88.4996,88.3821,88.3821,600.0
2013-10-11 14:40:00,97.76,97.82,97.74,97.82,400.0,88.355,88.4092,88.3369,88.4092,400.0
2013-10-11 14:45:00,97.79,97.92,97.79,97.92,900.0,88.3821,88.4996,88.3821,88.4996,900.0
2013-10-11 14:50:00,97.86,97.95,97.86,97.95,1100.0,88.4453,88.5267,88.4453,88.5267,1100.0
2013-10-11 14:55:00,97.97,98.1,97.96,98.0,1700.0,88.5448,88.6623,88.5357,88.5719,1700.0
2013-10-11 15:00:00,98.0,98.0,97.86,97.95,3500.0,88.5719,88.5719,88.4453,88.5267,3500.0
2013-10-11 15:05:00,97.96,97.99,97.86,97.93,1800.0,88.5357,88.5628,88.4453,88.5086,1800.0
2013-10-11 15:10:00,97.96,97.96,97.81,97.81,1100.0,88.5357,88.5357,88.4002,88.4002,1100.0
2013-10-11 15:15:00,97.76,97.78,97.57,97.57,1300.0,88.355,88.373,88.1832,88.1832,1300.0
2013-10-11 15:20:00,97.69,97.69,97.58,97.64,2300.0,88.2917,88.2917,88.1923,88.2465,2300.0
2013-10-11 15:25:00,97.65,97.73,97.65,97.7,800.0,88.2556,88.3279,88.2556,88.3007,800.0
2013-10-11 15:30:00,97.76,97.8,97.63,97.64,4600.0,88.355,88.3911,88.2375,88.2465,4600.0
2013-10-11 15:35:00,97.64,97.73,97.63,97.68,2700.0,88.2465,88.3279,88.2375,88.2827,2700.0
2013-10-11 15:40:00,97.7,97.7,97.57,97.63,3000.0,88.3007,88.3007,88.1832,88.2375,3000.0
2013-10-11 15:45:00,97.62,97.66,97.47,97.51,5700.0,88.2284,88.2646,88.0929,88.129,5700.0
2013-10-11 15:50:00,97.51,97.67,97.49,97.52,7400.0,88.129,88.2736,88.1109,88.1381,7400.0
2013-10-11 15:55:00,97.54,97.92,97.53,97.92,14300.0,88.1561,88.4996,88.1471,88.4996,14300.0
2013-10-14 09:35:00,97.45,97.65,97.39,97.5,14800.0,88.0748,88.2556,88.0206,88.12,14800.0
2013-10-14 09:40:00,97.45,97.45,97.32,97.32,300.0,88.0748,88.0748,87.9573,87.9573,300.0
2013-10-14 09:45:00,97.43,97.43,97.14,97.16,1300.0,88.0567,88.0567,87.7946,87.8127,1300.0
2013-10-14 09:50:00,97.01,97.15,97.01,97.08,700.0,87.6771,87.8037,87.6771,87.7404,700.0
2013-10-14 09:55:00,97.09,97.28,97.06,97.13,2900.0,87.7494,87.9211,87.7223,87.7856,2900.0
2013-10-14 10:00:00,97.1,97.1,96.7,96.87,2400.0,87.7585,87.7585,87.3969,87.5506,2400.0
2013-10-14 10:05:00,96.52,96.57,96.35,96.35,1300.0,87.2343,87.2795,87.0806,87.0806,1300.0
2013-10-14 10:10:00,96.42,96.47,96.35,96.41,1300.0,87.1439,87.1891,87.0806,87.1348,1300.0
2013-10-14 10:15:00,96.61,96.68,96.6,96.6,900.0,87.3156,87.3789,87.3066,87.3066,900.0
2013-10-14 10:20:00,96.71,96.78,96.66,96.66,800.0,87.406,87.4693,87.3608,87.3608,800.0
2013-10-14 10:25:00,96.79,96.83,96.79,96.83,200.0,87.4783,87.5144,87.4783,87.5144,200.0
2013-10-14 10:30:00,96.88,97.06,96.88,97.06,400.0,87.5596,87.7223,87.5596,87.7223,400.0
2013-10-14 10:35:00,96.98,97.0,96.98,97.0,200.0,87.65,87.6681,87.65,87.6681,200.0
2013-10-14 10:40:00,96.91,96.91,96.89,96.9,600.0,87.5867,87.5867,87.5687,87.5777,600.0
2013-10-14 10:45:00,96.9,97.11,96.9,97.04,1600.0,87.5777,87.7675,87.5777,87.7042,1600.0
2013-10-14 10:50:00,97.0,97.02,97.0,97.02,700.0,87.6681,87.6862,87.6681,87.6862,700.0
2013-10-14 10:55:00,96.93,97.11,96.9,97.04,1700.0,87.6048,87.7675,87.5777,87.7042,1700.0
2013-10-14 11:00:00,97.09,97.24,97.04,97.24,7400.0,87.7494,87.885,87.7042,87.885,7400.0
2013-10-14 11:05:00,97.3,97.3,97.15,97.15,1100.0,87.9392,87.9392,87.8037,87.8037,1100.0
2013-10-14 11:10:00,97.11,97.2,97.11,97.2,300.0,87.7675,87.8488,87.7675,87.8488,300.0
2013-10-14 11:15:00,97.3,97.34,97.3,97.34,200.0,87.9392,87.9754,87.9392,87.9754,200.0
2013-10-14 11:20:00,97.31,97.32,97.31,97.32,200.0,87.9483,87.9573,87.9483,87.9573,200.0
2013-10-14 11:25:00,97.28,97.28,97.28,97.28,200.0,87.9211,87.9211,87.9211,87.9211,200.0
2013-10-14 11:30:00,97.4,97.4,97.23,97.31,400.0,88.0296,88.0296,87.876,87.9483,400.0
2013-10-14 11:35:00,97.3,97.3,97.23,97.23,600.0,87.9392,87.9392,87.876,87.876,600.0
2013-10-14 11:40:00,97.36,97.48,97.26,97.32,1200.0,87.9935,88.1019,87.9031,87.9573,1200.0
2013-10-14 11:45:00,97.51,97.58,97.41,97.41,400.0,88.129,88.1923,88.0386,88.0386,400.0
2013-10-14 11:50:00,97.7,97.74,97.6,97.68,1300.0,88.3007,88.3369,88.2104,88.2827,1300.0
2013-10-14 11:55:00,97.67,97.73,97.56,97.59,3500.0,88.2736,88.3279,88.1742,88.2013,3500.0
2013-10-14 12:00:00,97.58,97.66,97.51,97.66,11200.0,88.1923,88.2646,88.129,88.2646,11200.0
2013-10-14 12:05:00,97.66,97.66,97.65,97.66,400.0,88.2646,88.2646,88.2556,88.2646,400.0
2013-10-14 12:10:00,97.66,97.66,97.66,97.66,0.0,88.2646,88.2646,88.2646,88.2646,0.0
2013-10-14 12:15:00,97.61,97.62,97.52,97.53,1200.0,88.2194,88.2284,88.1381,88.1471,1200.0
2013-10-14 12:20:00,97.63,97.64,97.51,97.51,300.0,88.2375,88.2465,88.129,88.129,300.0
2013-10-14 12:25:00,97.47,97.51,97.38,97.39,5500.0,88.0929,88.129,88.0115,88.0206,5500.0
2013-10-14 12:30:00,97.45,97.51,97.45,97.45,300.0,88.0748,88.129,88.0748,88.0748,300.0
2013-10-14 12:35:00,97.37,97.64,97.37,97.5,1000.0,88.0025,88.2465,88.0025,88.12,1000.0
2013-10-14 12:40:00,97.55,97.63,97.38,97.38,900.0,88.1652,88.2375,88.0115,88.0115,900.0
2013-10-14 12:45:00,97.46,97.6,97.46,97.58,1200.0,88.0838,88.2104,88.0838,88.1923,1200.0
2013-10-14 12:50:00,97.61,97.63,97.48,97.55,400.0,88.2194,88.2375,88.1019,88.1652,400.0
2013-10-14 12:55:00,97.49,97.49,97.49,97.49,100.0,88.1109,88.1109,88.1109,88.1109,100.0
2013-10-14 13:00:00,97.56,97.66,97.56,97.66,500.0,88.1742,88.2646,88.1742,88.2646,500.0
2013-10-14 13:05:00,97.67,97.81,97.65,97.81,1100.0,88.2736,88.4002,88.2556,88.4002,1100.0
2013-10-14 13:10:00,97.78,97.93,97.78,97.91,900.0,88.373,88.5086,88.373,88.4905,900.0
2013-10-14 13:15:00,97.95,97.95,97.95,97.95,100.0,88.5267,88.5267,88.5267,88.5267,100.0
2013-10-14 13:20:00,97.88,97.98,97.88,97.98,500.0,88.4634,88.5538,88.4634,88.5538,500.0
2013-10-14 13:25:00,97.87,97.95,97.87,97.95,300.0,88.4544,88.5267,88.4544,88.5267,300.0
2013-10-14 13:30:00,97.98,97.99,97.97,97.97,300.0,88.5538,88.5628,88.5448,88.5448,300.0
2013-10-14 13:35:00,97.97,97.97,97.97,97.97,0.0,88.5448,88.5448,88.5448,88.5448,0.0
2013-10-14 13:40:00,97.97,98.1,97.97,98.04,2500.0,88.5448,88.6623,88.5448,88.608,2500.0
2013-10-14 13:45:00,98.04,98.04,97.96,97.96,900.0,88.608,88.608,88.5357,88.5357,900.0
2013-10-14 13:50:00,97.95,97.96,97.73,97.75,1200.0,88.5267,88.5357,88.3279,88.3459,1200.0
2013-10-14 13:55:00,97.77,97.85,97.77,97.85,1100.0,88.364,88.4363,88.364,88.4363,1100.0
2013-10-14 14:00:00,97.84,98.06,97.79,98.01,1300.0,88.4273,88.6261,88.3821,88.5809,1300.0
2013-10-14 14:05:00,97.97,98.0,97.9,97.9,1000.0,88.5448,88.5719,88.4815,88.4815,1000.0
2013-10-14 14:10:00,97.78,97.8,97.63,97.63,600.0,88.373,88.3911,88.2375,88.2375,600.0
2013-10-14 14:15:00,97.75,97.91,97.75,97.91,1100.0,88.3459,88.4905,88.3459,88.4905,1100.0
2013-10-14 14:20:00,97.85,97.86,97.85,97.85,300.0,88.4363,88.4453,88.4363,88.4363,300.0
2013-10-14 14:25:00,97.89,97.89,97.77,97.77,400.0,88.4725,88.4725,88.364,88.364,400.0
2013-10-14 14:30:00,97.87,98.0,97.87,98.0,700.0,88.4544,88.5719,88.4544,88.5719,700.0
2013-10-14 14:35:00,97.95,98.05,97.95,98.05,700.0,88.5267,88.6171,88.5267,88.6171,700.0
2013-10-14 14:40:00,97.83,97.92,97.75,97.85,2300.0,88.4182,88.4996,88.3459,88.4363,2300.0
2013-10-14 14:45:00,97.83,97.95,97.83,97.95,400.0,88.4182,88.5267,88.4182,88.5267,400.0
2013-10-14 14:50:00,97.99,98.0,97.77,97.77,500.0,88.5628,88.5719,88.364,88.364,500.0
2013-10-14 14:55:00,97.9,97.97,97.85,97.85,700.0,88.4815,88.5448,88.4363,88.4363,700.0
2013-10-14 15:00:00,97.98,97.98,97.94,97.98,700.0,88.5538,88.5538,88.5177,88.5538,700.0
2013-10-14 15:05:00,97.99,98.04,97.94,98.03,3300.0,88.5628,88.608,88.5177,88.599,3300.0
2013-10-14 15:10:00,98.01,98.03,97.92,98.0,1200.0,88.5809,88.599,88.4996,88.5719,1200.0
2013-10-14 15:15:00,98.0,98.05,97.78,97.78,2500.0,88.5719,88.6171,88.373,88.373,2500.0
2013-10-14 15:20:00,97.91,97.94,97.83,97.94,500.0,88.4905,88.5177,88.4182,88.5177,500.0
2013-10-14 15:25:00,97.98,98.0,97.87,97.87,1900.0,88.5538,88.5719,88.4544,88.4544,1900.0
2013-10-14 15:30:00,98.0,98.03,97.93,97.97,1700.0,88.5719,88.599,88.5086,88.5448,1700.0
2013-10-14 15:35:00,98.01,98.01,97.79,97.79,1300.0,88.5809,88.5809,88.3821,88.3821,1300.0
2013-10-14 15:40:00,97.93,98.02,97.93,97.99,2200.0,88.5086,88.59,88.5086,88.5628,2200.0
2013-10-14 15:45:00,97.97,98.0,97.77,97.83,3000.0,88.5448,88.5719,88.364,88.4182,3000.0
2013-10-14 15:50:00,97.76,97.9,97.73,97.9,3300.0,88.355,88.4815,88.3279,88.4815,3300.0
2013-10-14 15:55:00,97.95,98.13,97.86,98.13,7800.0,88.5267,88.6894,88.4453,88.6894,7800.0
2013-10-15 09:35:00,97.73,97.73,97.65,97.65,2100.0,88.3279,88.3279,88.2556,88.2556,2100.0
2013-10-15 09:40:00,97.59,97.59,97.29,97.29,1200.0,88.2013,88.2013,87.9302,87.9302,1200.0
2013-10-15 09:45:00,97.08,97.18,97.0,97.12,4400.0,87.7404,87.8308,87.6681,87.7765,4400.0
2013-10-15 09:50:00,97.0,97.26,97.0,97.15,1800.0,87.6681,87.9031,87.6681,87.8037,1800.0
2013-10-15 09:55:00,97.42,97.42,97.26,97.27,300.0,88.0477,88.0477,87.9031,87.9121,300.0
2013-10-15 10:00:00,97.27,97.27,97.16,97.16,700.0,87.9121,87.9121,87.8127,87.8127,700.0
2013-10-15 10:05:00,97.15,97.28,97.0,97.28,2100.0,87.8037,87.9211,87.6681,87.9211,2100.0
2013-10-15 10:10:00,97.18,97.2,97.02,97.02,700.0,87.8308,87.8488,87.6862,87.6862,700.0
2013-10-15 10:15:00,96.93,96.98,96.88,96.88,1200.0,87.6048,87.65,87.5596,87.5596,1200.0
2013-10-15 10:20:00,96.92,97.09,96.77,97.03,3900.0,87.5958,87.7494,87.4602,87.6952,3900.0
2013-10-15 10:25:00,96.97,96.98,96.95,96.95,500.0,87.641,87.65,87.6229,87.6229,500.0
2013-10-15 10:30:00,96.95,96.95,96.95,96.95,0.0,87.6229,87.6229,87.6229,87.6229,0.0
2013-10-15 10:35:00,96.85,96.86,96.68,96.83,3100.0,87.5325,87.5416,87.3789,87.5144,3100.0
2013-10-15 10:40:00,96.83,96.83,96.5,96.51,3700.0,87.5144,87.5144,87.2162,87.2252,3700.0
2013-10-15 10:45:00,96.51,96.73,96.51,96.73,1300.0,87.2252,87.4241,87.2252,87.4241,1300.0
2013-10-15 10:50:00,96.68,96.9,96.68,96.83,800.0,87.3789,87.5777,87.3789,87.5144,800.0
2013-10-15 10:55:00,96.9,96.9,96.7,96.87,1500.0,87.5777,87.5777,87.3969,87.5506,1500.0
2013-10-15 11:00:00,96.89,96.89,96.78,96.78,1600.0,87.5687,87.5687,87.4693,87.4693,1600.0
2013-10-15 11:05:00,96.88,96.9,96.74,96.9,600.0,87.5596,87.5777,87.4331,87.5777,600.0
2013-10-15 11:10:00,96.81,97.02,96.7,96.97,3200.0,87.4964,87.6862,87.3969,87.641,3200.0
2013-10-15 11:15:00,96.96,97.01,96.88,96.93,1900.0,87.6319,87.6771,87.5596,87.6048,1900.0
2013-10-15 11:20:00,96.97,97.29,96.97,97.29,6600.0,87.641,87.9302,87.641,87.9302,6600.0
2013-10-15 11:25:00,97.15,97.16,97.15,97.16,300.0,87.8037,87.8127,87.8037,87.8127,300.0
2013-10-15 11:30:00,97.2,97.2,97.14,97.14,900.0,87.8488,87.8488,87.7946,87.7946,900.0
2013-10-15 11:35:00,97.06,97.1,96.92,96.92,2400.0,87.7223,87.7585,87.5958,87.5958,2400.0
2013-10-15 11:40:00,96.86,97.08,96.86,97.08,1900.0,87.5416,87.7404,87.5416,87.7404,1900.0
2013-10-15 11:45:00,97.01,97.05,96.97,97.05,1200.0,87.6771,87.7133,87.641,87.7133,1200.0
2013-10-15 11:50:00,97.06,97.07,97.0,97.04,800.0,87.7223,87.7314,87.6681,87.7042,800.0
2013-10-15 11:55:00,97.04,97.04,96.82,96.89,3700.0,87.7042,87.7042,87.5054,87.5687,3700.0
2013-10-15 12:00:00,96.86,97.07,96.86,96.93,2500.0,87.5416,87.7314,87.5416,87.6048,2500.0
2013-10-15 12:05:00,97.04,97.04,96.93,96.93,500.0,87.7042,87.7042,87.6048,87.6048,500.0
2013-10-15 12:10:00,96.97,97.05,96.9,96.96,2500.0,87.641,87.7133,87.5777,87.6319,2500.0
2013-10-15 12:15:00,96.88,96.88,96.6,96.65,2300.0,87.5596,87.5596,87.3066,87.3518,2300.0
2013-10-15 12:20:00,96.74,96.85,96.74,96.85,1200.0,87.4331,87.5325,87.4331,87.5325,1200.0
2013-10-15 12:25:00,96.9,97.0,96.85,96.99,1900.0,87.5777,87.6681,87.5325,87.659,1900.0
2013-10-15 12:30:00,96.89,96.91,96.71,96.79,1100.0,87.5687,87.5867,87.406,87.4783,1100.0
2013-10-15 12:35:00,96.84,96.91,96.78,96.83,500.0,87.5235,87.5867,87.4693,87.5144,500.0
2013-10-15 12:40:00,96.75,96.77,96.7,96.77,300.0,87.4421,87.4602,87.3969,87.4602,300.0
2013-10-15 12:45:00,96.71,96.75,96.57,96.59,1700.0,87.406,87.4421,87.2795,87.2975,1700.0
2013-10-15 12:50:00,96.58,96.61,96.49,96.53,1400.0,87.2885,87.3156,87.2072,87.2433,1400.0
2013-10-15 12:55:00,96.49,96.49,96.48,96.48,400.0,87.2072,87.2072,87.1981,87.1981,400.0
2013-10-15 13:00:00,96.42,96.46,96.34,96.35,2000.0,87.1439,87.18,87.0716,87.0806,2000.0
2013-10-15 13:05:00,96.32,96.43,96.28,96.43,3300.0,87.0535,87.1529,87.0174,87.1529,3300.0
2013-10-15 13:10:00,96.43,96.43,96.32,96.33,2200.0,87.1529,87.1529,87.0535,87.0625,2200.0
2013-10-15 13:15:00,96.33,96.33,96.23,96.23,500.0,87.0625,87.0625,86.9722,86.9722,500.0
2013-10-15 13:20:00,96.2,96.2,96.17,96.18,1000.0,86.945,86.945,86.9179,86.927,1000.0
2013-10-15 13:25:00,96.15,96.15,96.01,96.04,1100.0,86.8999,86.8999,86.7733,86.8004,1100.0
2013-10-15 13:30:00,96.09,96.24,96.07,96.24,500.0,86.8456,86.9812,86.8276,86.9812,500.0
2013-10-15 13:35:00,96.13,96.13,96.01,96.02,1100.0,86.8818,86.8818,86.7733,86.7824,1100.0
2013-10-15 13:40:00,96.04,96.07,96.0,96.0,500.0,86.8004,86.8276,86.7643,86.7643,500.0
2013-10-15 13:45:00,96.07,96.09,95.93,96.01,1600.0,86.8276,86.8456,86.701,86.7733,1600.0
2013-10-15 13:50:00,96.02,96.07,96.0,96.07,2100.0,86.7824,86.8276,86.7643,86.8276,2100.0
2013-10-15 13:55:00,95.97,95.99,95.89,95.99,400.0,86.7372,86.7553,86.6649,86.7553,400.0
2013-10-15 14:00:00,96.0,96.1,96.0,96.06,1400.0,86.7643,86.8547,86.7643,86.8185,1400.0
2013-10-15 14:05:00,96.07,96.14,96.02,96.08,1300.0,86.8276,86.8908,86.7824,86.8366,1300.0
2013-10-15 14:10:00,96.08,96.14,95.98,95.99,4100.0,86.8366,86.8908,86.7462,86.7553,4100.0
2013-10-15 14:15:00,96.0,96.11,95.99,96.05,2700.0,86.7643,86.8637,86.7553,86.8095,2700.0
2013-10-15 14:20:00,96.02,96.09,95.84,95.91,4400.0,86.7824,86.8456,86.6197,86.6829,4400.0
2013-10-15 14:25:00,95.86,95.99,95.74,95.94,1900.0,86.6378,86.7553,86.5293,86.7101,1900.0
2013-10-15 14:30:00,95.94,95.96,95.84,95.92,5400.0,86.7101,86.7281,86.6197,86.692,5400.0
2013-10-15 14:35:00,95.94,95.95,95.62,95.83,4300.0,86.7101,86.7191,86.4208,86.6106,4300.0
2013-10-15 14:40:00,95.78,95.8,95.69,95.73,3500.0,86.5655,86.5835,86.4841,86.5203,3500.0
2013-10-15 14:45:00,95.72,95.72,95.61,95.64,2600.0,86.5112,86.5112,86.4118,86.4389,2600.0
2013-10-15 14:50:00,95.64,95.75,95.64,95.74,2700.0,86.4389,86.5383,86.4389,86.5293,2700.0
2013-10-15 14:55:00,95.8,95.86,95.8,95.84,900.0,86.5835,86.6378,86.5835,86.6197,900.0
2013-10-15 15:00:00,95.87,95.91,95.73,95.78,4600.0,86.6468,86.6829,86.5203,86.5655,4600.0
2013-10-15 15:05:00,95.8,96.08,95.75,95.9,4800.0,86.5835,86.8366,86.5383,86.6739,4800.0
2013-10-15 15:10:00,95.95,96.1,95.89,96.1,6900.0,86.7191,86.8547,86.6649,86.8547,6900.0
2013-10-15 15:15:00,96.09,96.21,96.02,96.21,2400.0,86.8456,86.9541,86.7824,86.9541,2400.0
2013-10-15 15:20:00,96.16,96.2,96.07,96.2,2000.0,86.9089,86.945,86.8276,86.945,2000.0
2013-10-15 15:25:00,96.17,96.28,96.14,96.25,5000.0,86.9179,87.0174,86.8908,86.9902,5000.0
2013-10-15 15:30:00,96.23,96.25,96.13,96.21,6600.0,86.9722,86.9902,86.8818,86.9541,6600.0
2013-10-15 15:35:00,96.18,96.25,96.16,96.16,5500.0,86.927,86.9902,86.9089,86.9089,5500.0
2013-10-15 15:40:00,96.12,96.19,96.02,96.1,7100.0,86.8727,86.936,86.7824,86.8547,7100.0
2013-10-15 15:45:00,96.05,96.13,96.01,96.02,6000.0,86.8095,86.8818,86.7733,86.7824,6000.0
2013-10-15 15:50:00,95.99,96.05,95.94,96.05,7100.0,86.7553,86.8095,86.7101,86.8095,7100.0
2013-10-15 15:55:00,96.03,96.17,95.98,96.05,19400.0,86.7914,86.9179,86.7462,86.8095,19400.0
2013-10-16 09:35:00,96.16,96.97,96.16,96.55,2700.0,86.9089,87.641,86.9089,87.2614,2700.0
2013-10-16 09:40:00,96.48,96.64,96.44,96.44,900.0,87.1981,87.3427,87.162,87.162,900.0
2013-10-16 09:45:00,96.17,96.3,96.05,96.16,1600.0,86.9179,87.0354,86.8095,86.9089,1600.0
2013-10-16 09:50:00,96.28,96.65,96.19,96.19,1600.0,87.0174,87.3518,86.936,86.936,1600.0
2013-10-16 09:55:00,96.39,96.78,96.39,96.65,4900.0,87.1168,87.4693,87.1168,87.3518,4900.0
2013-10-16 10:00:00,96.58,96.65,96.29,96.34,5200.0,87.2885,87.3518,87.0264,87.0716,5200.0
2013-10-16 10:05:00,96.44,96.45,96.25,96.31,2400.0,87.162,87.171,86.9902,87.0445,2400.0
2013-10-16 10:10:00,96.25,96.31,96.06,96.06,2000.0,86.9902,87.0445,86.8185,86.8185,2000.0
2013-10-16 10:15:00,96.09,96.26,96.09,96.26,400.0,86.8456,86.9993,86.8456,86.9993,400.0
2013-10-16 10:20:00,96.15,96.26,96.11,96.11,3500.0,86.8999,86.9993,86.8637,86.8637,3500.0
2013-10-16 10:25:00,96.08,96.19,96.08,96.19,400.0,86.8366,86.936,86.8366,86.936,400.0
2013-10-16 10:30:00,96.08,96.13,96.04,96.13,800.0,86.8366,86.8818,86.8004,86.8818,800.0
2013-10-16 10:35:00,96.03,96.18,96.03,96.18,200.0,86.7914,86.927,86.7914,86.927,200.0
2013-10-16 10:40:00,96.02,96.2,95.98,96.2,5700.0,86.7824,86.945,86.7462,86.945,5700.0
2013-10-16 10:45:00,96.26,96.44,96.25,96.26,2700.0,86.9993,87.162,86.9902,86.9993,2700.0
2013-10-16 10:50:00,96.42,96.42,96.29,96.31,600.0,87.1439,87.1439,87.0264,87.0445,600.0
2013-10-16 10:55:00,96.31,96.7,96.31,96.58,3500.0,87.0445,87.3969,87.0445,87.2885,3500.0
2013-10-16 11:00:00,96.65,96.96,96.65,96.91,5600.0,87.3518,87.6319,87.3518,87.5867,5600.0
2013-10-16 11:05:00,96.9,97.13,96.9,97.13,1300.0,87.5777,87.7856,87.5777,87.7856,1300.0
2013-10-16 11:10:00,96.95,97.08,96.95,96.98,4200.0,87.6229,87.7404,87.6229,87.65,4200.0
2013-10-16 11:15:00,96.99,96.99,96.86,96.96,1900.0,87.659,87.659,87.5416,87.6319,1900.0
2013-10-16 11:20:00,96.87,97.0,96.84,97.0,1500.0,87.5506,87.6681,87.5235,87.6681,1500.0
2013-10-16 11:25:00,96.92,96.92,96.72,96.72,800.0,87.5958,87.5958,87.415,87.415,800.0
2013-10-16 11:30:00,96.79,96.93,96.77,96.91,1600.0,87.4783,87.6048,87.4602,87.5867,1600.0
2013-10-16 11:35:00,96.82,97.06,96.77,97.02,3300.0,87.5054,87.7223,87.4602,87.6862,3300.0
2013-10-16 11:40:00,96.95,97.02,96.86,96.95,2900.0,87.6229,87.6862,87.5416,87.6229,2900.0
2013-10-16 11:45:00,96.93,96.99,96.89,96.95,3300.0,87.6048,87.659,87.5687,87.6229,3300.0
2013-10-16 11:50:00,96.91,96.95,96.82,96.84,6600.0,87.5867,87.6229,87.5054,87.5235,6600.0
2013-10-16 11:55:00,96.94,96.94,96.66,96.68,3200.0,87.6139,87.6139,87.3608,87.3789,3200.0
2013-10-16 12:00:00,96.69,96.69,96.58,96.58,300.0,87.3879,87.3879,87.2885,87.2885,300.0
2013-10-16 12:05:00,96.57,96.77,96.57,96.77,1200.0,87.2795,87.4602,87.2795,87.4602,1200.0
2013-10-16 12:10:00,96.84,96.84,96.68,96.68,500.0,87.5235,87.5235,87.3789,87.3789,500.0
2013-10-16 12:15:00,96.65,96.78,96.65,96.73,1900.0,87.3518,87.4693,87.3518,87.4241,1900.0
2013-10-16 12:20:00,96.77,96.9,96.7,96.7,6300.0,87.4602,87.5777,87.3969,87.3969,6300.0
2013-10-16 12:25:00,96.76,96.83,96.75,96.83,700.0,87.4512,87.5144,87.4421,87.5144,700.0
2013-10-16 12:30:00,96.66,96.67,96.57,96.67,1800.0,87.3608,87.3698,87.2795,87.3698,1800.0
2013-10-16 12:35:00,96.65,96.73,96.65,96.73,500.0,87.3518,87.4241,87.3518,87.4241,500.0
2013-10-16 12:40:00,96.62,96.62,96.61,96.61,200.0,87.3246,87.3246,87.3156,87.3156,200.0
2013-10-16 12:45:00,96.63,96.64,96.63,96.63,500.0,87.3337,87.3427,87.3337,87.3337,500.0
2013-10-16 12:50:00,96.57,96.7,96.52,96.61,20700.0,87.2795,87.3969,87.2343,87.3156,20700.0
2013-10-16 12:55:00,96.67,96.75,96.58,96.61,1500.0,87.3698,87.4421,87.2885,87.3156,1500.0
2013-10-16 13:00:00,96.6,96.6,96.6,96.6,100.0,87.3066,87.3066,87.3066,87.3066,100.0
2013-10-16 13:05:00,96.61,96.61,96.61,96.61,100.0,87.3156,87.3156,87.3156,87.3156,100.0
2013-10-16 13:10:00,96.59,96.7,96.58,96.61,1300.0,87.2975,87.3969,87.2885,87.3156,1300.0
2013-10-16 13:15:00,96.69,96.69,96.6,96.6,500.0,87.3879,87.3879,87.3066,87.3066,500.0
2013-10-16 13:20:00,96.69,96.75,96.66,96.75,300.0,87.3879,87.4421,87.3608,87.4421,300.0
2013-10-16 13:25:00,96.75,96.75,96.62,96.7,600.0,87.4421,87.4421,87.3246,87.3969,600.0
2013-10-16 13:30:00,96.8,96.8,96.69,96.73,400.0,87.4873,87.4873,87.3879,87.4241,400.0
2013-10-16 13:35:00,96.73,96.78,96.67,96.67,1100.0,87.4241,87.4693,87.3698,87.3698,1100.0
2013-10-16 13:40:00,96.75,96.81,96.65,96.72,1700.0,87.4421,87.4964,87.3518,87.415,1700.0
2013-10-16 13:45:00,96.68,96.82,96.65,96.82,2100.0,87.3789,87.5054,87.3518,87.5054,2100.0
2013-10-16 13:50:00,96.77,96.77,96.66,96.66,2000.0,87.4602,87.4602,87.3608,87.3608,2000.0
2013-10-16 13:55:00,96.63,96.78,96.61,96.63,3200.0,87.3337,87.4693,87.3156,87.3337,3200.0
2013-10-16 14:00:00,96.71,96.73,96.58,96.63,7800.0,87.406,87.4241,87.2885,87.3337,7800.0
2013-10-16 14:05:00,96.62,96.63,96.6,96.6,500.0,87.3246,87.3337,87.3066,87.3066,500.0
2013-10-16 14:10:00,96.63,96.71,96.6,96.63,2200.0,87.3337,87.406,87.3066,87.3337,2200.0
2013-10-16 14:15:00,96.63,96.64,96.6,96.6,2300.0,87.3337,87.3427,87.3066,87.3066,2300.0
2013-10-16 14:20:00,96.59,96.65,96.55,96.58,800.0,87.2975,87.3518,87.2614,87.2885,800.0
2013-10-16 14:25:00,96.6,96.61,96.32,96.5,1600.0,87.3066,87.3156,87.0535,87.2162,1600.0
2013-10-16 14:30:00,96.35,96.49,96.35,96.49,1000.0,87.0806,87.2072,87.0806,87.2072,1000.0
2013-10-16 14:35:00,96.33,96.44,96.33,96.37,400.0,87.0625,87.162,87.0625,87.0987,400.0
2013-10-16 14:40:00,96.47,96.52,96.34,96.52,600.0,87.1891,87.2343,87.0716,87.2343,600.0
2013-10-16 14:45:00,96.52,96.55,96.35,96.54,3200.0,87.2343,87.2614,87.0806,87.2523,3200.0
2013-10-16 14:50:00,96.52,96.57,96.46,96.48,2200.0,87.2343,87.2795,87.18,87.1981,2200.0
2013-10-16 14:55:00,96.38,96.47,96.38,96.42,900.0,87.1077,87.1891,87.1077,87.1439,900.0
2013-10-16 15:00:00,96.38,96.4,96.23,96.28,2100.0,87.1077,87.1258,86.9722,87.0174,2100.0
2013-10-16 15:05:00,96.24,96.5,96.24,96.48,2200.0,86.9812,87.2162,86.9812,87.1981,2200.0
2013-10-16 15:10:00,96.44,96.49,96.42,96.43,2200.0,87.162,87.2072,87.1439,87.1529,2200.0
2013-10-16 15:15:00,96.42,96.49,96.41,96.41,4600.0,87.1439,87.2072,87.1348,87.1348,4600.0
2013-10-16 15:20:00,96.42,96.5,96.39,96.48,2200.0,87.1439,87.2162,87.1168,87.1981,2200.0
2013-10-16 15:25:00,96.45,96.45,96.39,96.4,1300.0,87.171,87.171,87.1168,87.1258,1300.0
2013-10-16 15:30:00,96.33,96.38,96.24,96.27,1500.0,87.0625,87.1077,86.9812,87.0083,1500.0
2013-10-16 15:35:00,96.31,96.34,96.25,96.28,1800.0,87.0445,87.0716,86.9902,87.0174,1800.0
2013-10-16 15:40:00,96.25,96.31,96.23,96.23,1300.0,86.9902,87.0445,86.9722,86.9722,1300.0
2013-10-16 15:45:00,96.26,96.53,96.25,96.49,7900.0,86.9993,87.2433,86.9902,87.2072,7900.0
2013-10-16 15:50:00,96.49,96.49,96.39,96.45,7400.0,87.2072,87.2072,87.1168,87.171,7400.0
2013-10-16 15:55:00,96.42,96.45,96.38,96.4,9900.0,87.1439,87.171,87.1077,87.1258,9900.0
2013-10-17 09:35:00,96.04,96.22,95.85,96.22,1300.0,86.8004,86.9631,86.6287,86.9631,1300.0
2013-10-17 09:40:00,96.15,96.2,95.81,95.89,2800.0,86.8999,86.945,86.5926,86.6649,2800.0
2013-10-17 09:45:00,95.98,96.25,95.98,96.11,5500.0,86.7462,86.9902,86.7462,86.8637,5500.0
2013-10-17 09:50:00,96.13,96.24,96.06,96.12,2900.0,86.8818,86.9812,86.8185,86.8727,2900.0
2013-10-17 09:55:00,96.14,96.2,95.96,96.11,1900.0,86.8908,86.945,86.7281,86.8637,1900.0
2013-10-17 10:00:00,96.03,96.18,95.91,96.18,600.0,86.7914,86.927,86.6829,86.927,600.0
2013-10-17 10:05:00,96.2,96.4,96.14,96.14,800.0,86.945,87.1258,86.8908,86.8908,800.0
2013-10-17 10:10:00,96.26,96.29,96.05,96.13,5100.0,86.9993,87.0264,86.8095,86.8818,5100.0
2013-10-17 10:15:00,96.15,96.24,96.1,96.24,1400.0,86.8999,86.9812,86.8547,86.9812,1400.0
2013-10-17 10:20:00,96.24,96.28,95.95,95.95,4600.0,86.9812,87.0174,86.7191,86.7191,4600.0
2013-10-17 10:25:00,95.99,96.25,95.99,96.25,5400.0,86.7553,86.9902,86.7553,86.9902,5400.0
2013-10-17 10:30:00,96.36,96.36,96.36,96.36,100.0,87.0897,87.0897,87.0897,87.0897,100.0
2013-10-17 10:35:00,96.31,96.31,96.14,96.14,700.0,87.0445,87.0445,86.8908,86.8908,700.0
2013-10-17 10:40:00,96.18,96.18,96.18,96.18,100.0,86.927,86.927,86.927,86.927,100.0
2013-10-17 10:45:00,96.15,96.22,96.15,96.22,2800.0,86.8999,86.9631,86.8999,86.9631,2800.0
2013-10-17 10:50:00,96.23,96.4,96.23,96.4,1100.0,86.9722,87.1258,86.9722,87.1258,1100.0
2013-10-17 10:55:00,96.4,96.4,96.35,96.35,1300.0,87.1258,87.1258,87.0806,87.0806,1300.0
2013-10-17 11:00:00,96.4,96.49,96.4,96.46,2200.0,87.1258,87.2072,87.1258,87.18,2200.0
2013-10-17 11:05:00,96.48,96.63,96.48,96.62,4800.0,87.1981,87.3337,87.1981,87.3246,4800.0
2013-10-17 11:10:00,96.63,96.63,96.55,96.55,200.0,87.3337,87.3337,87.2614,87.2614,200.0
2013-10-17 11:15:00,96.63,96.76,96.61,96.76,1600.0,87.3337,87.4512,87.3156,87.4512,1600.0
2013-10-17 11:20:00,96.89,97.01,96.83,96.92,2900.0,87.5687,87.6771,87.5144,87.5958,2900.0
2013-10-17 11:25:00,96.92,97.17,96.76,96.9,5000.0,87.5958,87.8217,87.4512,87.5777,5000.0
2013-10-17 11:30:00,97.05,97.09,96.95,97.01,2700.0,87.7133,87.7494,87.6229,87.6771,2700.0
2013-10-17 11:35:00,97.09,97.19,96.98,97.15,2300.0,87.7494,87.8398,87.65,87.8037,2300.0
2013-10-17 11:40:00,97.2,97.2,97.2,97.2,100.0,87.8488,87.8488,87.8488,87.8488,100.0
2013-10-17 11:45:00,97.28,97.28,97.28,97.28,100.0,87.9211,87.9211,87.9211,87.9211,100.0
2013-10-17 11:50:00,97.31,97.4,97.24,97.35,1200.0,87.9483,88.0296,87.885,87.9844,1200.0
2013-10-17 11:55:00,97.36,97.37,97.36,97.37,300.0,87.9935,88.0025,87.9935,88.0025,300.0
2013-10-17 12:00:00,97.27,97.29,97.27,97.29,200.0,87.9121,87.9302,87.9121,87.9302,200.0
2013-10-17 12:05:00,97.31,97.31,97.2,97.24,3400.0,87.9483,87.9483,87.8488,87.885,3400.0
2013-10-17 12:10:00,97.18,97.27,97.11,97.2,4800.0,87.8308,87.9121,87.7675,87.8488,4800.0
2013-10-17 12:15:00,97.18,97.4,97.18,97.4,600.0,87.8308,88.0296,87.8308,88.0296,600.0
2013-10-17 12:20:00,97.45,97.45,97.42,97.45,900.0,88.0748,88.0748,88.0477,88.0748,900.0
2013-10-17 12:25:00,97.45,97.45,97.45,97.45,0.0,88.0748,88.0748,88.0748,88.0748,0.0
2013-10-17 12:30:00,97.49,97.6,97.49,97.6,1500.0,88.1109,88.2104,88.1109,88.2104,1500.0
2013-10-17 12:35:00,97.55,97.59,97.54,97.59,500.0,88.1652,88.2013,88.1561,88.2013,500.0
2013-10-17 12:40:00,97.64,97.73,97.54,97.59,3400.0,88.2465,88.3279,88.1561,88.2013,3400.0
2013-10-17 12:45:00,97.68,97.68,97.67,97.67,200.0,88.2827,88.2827,88.2736,88.2736,200.0
2013-10-17 12:50:00,97.66,97.7,97.64,97.64,800.0,88.2646,88.3007,88.2465,88.2465,800.0
2013-10-17 12:55:00,97.73,97.73,97.73,97.73,100.0,88.3279,88.3279,88.3279,88.3279,100.0
2013-10-17 13:00:00,97.78,97.78,97.72,97.76,10200.0,88.373,88.373,88.3188,88.355,10200.0
2013-10-17 13:05:00,97.81,97.81,97.81,97.81,100.0,88.4002,88.4002,88.4002,88.4002,100.0
2013-10-17 13:10:00,97.87,97.88,97.75,97.78,800.0,88.4544,88.4634,88.3459,88.373,800.0
2013-10-17 13:15:00,97.79,97.79,97.79,97.79,2100.0,88.3821,88.3821,88.3821,88.3821,2100.0
2013-10-17 13:20:00,97.75,97.75,97.75,97.75,100.0,88.3459,88.3459,88.3459,88.3459,100.0
2013-10-17 13:25:00,97.74,97.75,97.74,97.75,300.0,88.3369,88.3459,88.3369,88.3459,300.0
2013-10-17 13:30:00,97.72,97.76,97.7,97.7,1000.0,88.3188,88.355,88.3007,88.3007,1000.0
2013-10-17 13:35:00,97.77,97.77,97.77,97.77,100.0,88.364,88.364,88.364,88.364,100.0
2013-10-17 13:40:00,97.81,97.84,97.76,97.77,1600.0,88.4002,88.4273,88.355,88.364,1600.0
2013-10-17 13:45:00,97.84,97.85,97.75,97.75,900.0,88.4273,88.4363,88.3459,88.3459,900.0
2013-10-17 13:50:00,97.66,97.66,97.57,97.57,2700.0,88.2646,88.2646,88.1832,88.1832,2700.0
2013-10-17 13:55:00,97.56,97.56,97.42,97.42,1500.0,88.1742,88.1742,88.0477,88.0477,1500.0
2013-10-17 14:00:00,97.47,97.47,97.45,97.45,300.0,88.0929,88.0929,88.0748,88.0748,300.0
2013-10-17 14:05:00,97.44,97.5,97.4,97.42,4300.0,88.0658,88.12,88.0296,88.0477,4300.0
2013-10-17 14:10:00,97.42,97.42,97.28,97.4,7400.0,88.0477,88.0477,87.9211,88.0296,7400.0
2013-10-17 14:15:00,97.43,97.43,97.42,97.42,400.0,88.0567,88.0567,88.0477,88.0477,400.0
2013-10-17 14:20:00,97.49,97.55,97.49,97.55,400.0,88.1109,88.1652,88.1109,88.1652,400.0
2013-10-17 14:25:00,97.54,97.58,97.52,97.52,2900.0,88.1561,88.1923,88.1381,88.1381,2900.0
2013-10-17 14:30:00,97.48,97.48,97.44,97.45,700.0,88.1019,88.1019,88.0658,88.0748,700.0
2013-10-17 14:35:00,97.41,97.51,97.41,97.51,500.0,88.0386,88.129,88.0386,88.129,500.0
2013-10-17 14:40:00,97.48,97.52,97.46,97.49,1200.0,88.1019,88.1381,88.0838,88.1109,1200.0
2013-10-17 14:45:00,97.44,97.46,97.36,97.36,900.0,88.0658,88.0838,87.9935,87.9935,900.0
2013-10-17 14:50:00,97.32,97.32,97.32,97.32,100.0,87.9573,87.9573,87.9573,87.9573,100.0
2013-10-17 14:55:00,97.4,97.47,97.4,97.47,1500.0,88.0296,88.0929,88.0296,88.0929,1500.0
2013-10-17 15:00:00,97.42,97.48,97.39,97.4,2800.0,88.0477,88.1019,88.0206,88.0296,2800.0
2013-10-17 15:05:00,97.4,97.42,97.38,97.4,1400.0,88.0296,88.0477,88.0115,88.0296,1400.0
2013-10-17 15:10:00,97.4,97.4,97.32,97.4,2600.0,88.0296,88.0296,87.9573,88.0296,2600.0
2013-10-17 15:15:00,97.4,97.46,97.38,97.4,3600.0,88.0296,88.0838,88.0115,88.0296,3600.0
2013-10-17 15:20:00,97.39,97.46,97.31,97.46,2700.0,88.0206,88.0838,87.9483,88.0838,2700.0
2013-10-17 15:25:00,97.43,97.52,97.38,97.38,3900.0,88.0567,88.1381,88.0115,88.0115,3900.0
2013-10-17 15:30:00,97.44,97.47,97.38,97.47,4200.0,88.0658,88.0929,88.0115,88.0929,4200.0
2013-10-17 15:35:00,97.47,97.54,97.36,97.36,14800.0,88.0929,88.1561,87.9935,87.9935,14800.0
2013-10-17 15:40:00,97.38,97.39,97.28,97.33,10600.0,88.0115,88.0206,87.9211,87.9663,10600.0
2013-10-17 15:45:00,97.34,97.71,97.32,97.43,15300.0,87.9754,88.3098,87.9573,88.0567,15300.0
2013-10-17 15:50:00,97.62,97.62,97.33,97.42,22500.0,88.2284,88.2284,87.9663,88.0477,22500.0
2013-10-17 15:55:00,97.42,97.49,97.32,97.35,20000.0,88.0477,88.1109,87.9573,87.9844,20000.0
2013-10-18 09:35:00,97.83,97.98,97.83,97.98,1100.0,88.4182,88.5538,88.4182,88.5538,1100.0
2013-10-18 09:40:00,97.51,97.96,97.43,97.85,400.0,88.129,88.5357,88.0567,88.4363,400.0
2013-10-18 09:45:00,97.76,97.76,97.57,97.68,300.0,88.355,88.355,88.1832,88.2827,300.0
2013-10-18 09:50:00,97.9,97.9,97.9,97.9,100.0,88.4815,88.4815,88.4815,88.4815,100.0
2013-10-18 09:55:00,97.9,97.9,97.9,97.9,0.0,88.4815,88.4815,88.4815,88.4815,0.0
2013-10-18 10:00:00,97.99,97.99,97.81,97.81,400.0,88.5628,88.5628,88.4002,88.4002,400.0
2013-10-18 10:05:00,97.65,97.7,97.48,97.57,2200.0,88.2556,88.3007,88.1019,88.1832,2200.0
2013-10-18 10:10:00,97.65,97.65,97.64,97.64,800.0,88.2556,88.2556,88.2465,88.2465,800.0
2013-10-18 10:15:00,97.53,97.63,97.48,97.63,700.0,88.1471,88.2375,88.1019,88.2375,700.0
2013-10-18 10:20:00,97.63,97.63,97.63,97.63,0.0,88.2375,88.2375,88.2375,88.2375,0.0
2013-10-18 10:25:00,97.39,97.39,97.38,97.38,200.0,88.0206,88.0206,88.0115,88.0115,200.0
2013-10-18 10:30:00,97.33,97.43,97.33,97.43,200.0,87.9663,88.0567,87.9663,88.0567,200.0
2013-10-18 10:35:00,97.34,97.34,97.32,97.32,500.0,87.9754,87.9754,87.9573,87.9573,500.0
2013-10-18 10:40:00,97.37,97.46,97.37,97.46,800.0,88.0025,88.0838,88.0025,88.0838,800.0
2013-10-18 10:45:00,97.57,97.6,97.57,97.6,300.0,88.1832,88.2104,88.1832,88.2104,300.0
2013-10-18 10:50:00,97.62,97.62,97.57,97.57,700.0,88.2284,88.2284,88.1832,88.1832,700.0
2013-10-18 10:55:00,97.65,97.73,97.57,97.59,1500.0,88.2556,88.3279,88.1832,88.2013,1500.0
2013-10-18 11:00:00,97.57,97.63,97.52,97.63,500.0,88.1832,88.2375,88.1381,88.2375,500.0
2013-10-18 11:05:00,97.55,97.59,97.55,97.56,400.0,88.1652,88.2013,88.1652,88.1742,400.0
2013-10-18 11:10:00,97.57,97.64,97.57,97.58,500.0,88.1832,88.2465,88.1832,88.1923,500.0
2013-10-18 11:15:00,97.68,97.78,97.61,97.68,2700.0,88.2827,88.373,88.2194,88.2827,2700.0
2013-10-18 11:20:00,97.67,97.76,97.64,97.64,2300.0,88.2736,88.355,88.2465,88.2465,2300.0
2013-10-18 11:25:00,97.75,97.76,97.7,97.7,2100.0,88.3459,88.355,88.3007,88.3007,2100.0
2013-10-18 11:30:00,97.84,97.84,97.83,97.83,400.0,88.4273,88.4273,88.4182,88.4182,400.0
2013-10-18 11:35:00,97.85,97.85,97.72,97.72,600.0,88.4363,88.4363,88.3188,88.3188,600.0
2013-10-18 11:40:00,97.78,97.78,97.78,97.78,100.0,88.373,88.373,88.373,88.373,100.0
2013-10-18 11:45:00,97.81,97.86,97.8,97.86,300.0,88.4002,88.4453,88.3911,88.4453,300.0
2013-10-18 11:50:00,97.86,97.86,97.86,97.86,0.0,88.4453,88.4453,88.4453,88.4453,0.0
2013-10-18 11:55:00,97.85,97.86,97.49,97.53,2600.0,88.4363,88.4453,88.1109,88.1471,2600.0
2013-10-18 12:00:00,97.53,97.63,97.43,97.44,10800.0,88.1471,88.2375,88.0567,88.0658,10800.0
2013-10-18 12:05:00,97.43,97.55,97.34,97.55,8500.0,88.0567,88.1652,87.9754,88.1652,8500.0
2013-10-18 12:10:00,97.54,97.55,97.52,97.52,800.0,88.1561,88.1652,88.1381,88.1381,800.0
2013-10-18 12:15:00,97.54,97.59,97.51,97.55,700.0,88.1561,88.2013,88.129,88.1652,700.0
2013-10-18 12:20:00,97.52,97.56,97.41,97.51,7700.0,88.1381,88.1742,88.0386,88.129,7700.0
2013-10-18 12:25:00,97.5,97.5,97.5,97.5,100.0,88.12,88.12,88.12,88.12,100.0
2013-10-18 12:30:00,97.43,97.56,97.43,97.56,800.0,88.0567,88.1742,88.0567,88.1742,800.0
2013-10-18 12:35:00,97.5,97.75,97.5,97.75,5600.0,88.12,88.3459,88.12,88.3459,5600.0
2013-10-18 12:40:00,97.68,97.68,97.52,97.52,700.0,88.2827,88.2827,88.1381,88.1381,700.0
2013-10-18 12:45:00,97.58,97.68,97.58,97.68,300.0,88.1923,88.2827,88.1923,88.2827,300.0
2013-10-18 12:50:00,97.68,97.68,97.68,97.68,0.0,88.2827,88.2827,88.2827,88.2827,0.0
2013-10-18 12:55:00,97.58,97.58,97.58,97.58,100.0,88.1923,88.1923,88.1923,88.1923,100.0
2013-10-18 13:00:00,97.51,97.59,97.51,97.53,400.0,88.129,88.2013,88.129,88.1471,400.0
2013-10-18 13:05:00,97.55,97.71,97.55,97.71,800.0,88.1652,88.3098,88.1652,88.3098,800.0
2013-10-18 13:10:00,97.61,97.8,97.61,97.64,1100.0,88.2194,88.3911,88.2194,88.2465,1100.0
2013-10-18 13:15:00,97.72,97.8,97.72,97.78,400.0,88.3188,88.3911,88.3188,88.373,400.0
2013-10-18 13:20:00,97.77,97.81,97.73,97.73,700.0,88.364,88.4002,88.3279,88.3279,700.0
2013-10-18 13:25:00,97.81,97.81,97.81,97.81,100.0,88.4002,88.4002,88.4002,88.4002,100.0
2013-10-18 13:30:00,97.76,97.77,97.76,97.77,200.0,88.355,88.364,88.355,88.364,200.0
2013-10-18 13:35:00,97.72,97.77,97.67,97.67,600.0,88.3188,88.364,88.2736,88.2736,600.0
2013-10-18 13:40:00,97.67,97.67,97.67,97.67,0.0,88.2736,88.2736,88.2736,88.2736,0.0
2013-10-18 13:45:00,97.7,97.7,97.68,97.68,200.0,88.3007,88.3007,88.2827,88.2827,200.0
2013-10-18 13:50:00,97.69,97.78,97.67,97.78,700.0,88.2917,88.373,88.2736,88.373,700.0
2013-10-18 13:55:00,97.74,97.74,97.74,97.74,100.0,88.3369,88.3369,88.3369,88.3369,100.0
2013-10-18 14:00:00,97.76,97.8,97.68,97.76,1400.0,88.355,88.3911,88.2827,88.355,1400.0
2013-10-18 14:05:00,97.76,97.78,97.7,97.7,700.0,88.355,88.373,88.3007,88.3007,700.0
2013-10-18 14:10:00,97.73,97.73,97.62,97.62,300.0,88.3279,88.3279,88.2284,88.2284,300.0
2013-10-18 14:15:00,97.73,97.73,97.67,97.67,300.0,88.3279,88.3279,88.2736,88.2736,300.0
2013-10-18 14:20:00,97.68,97.68,97.68,97.68,100.0,88.2827,88.2827,88.2827,88.2827,100.0
2013-10-18 14:25:00,97.74,97.74,97.74,97.74,100.0,88.3369,88.3369,88.3369,88.3369,100.0
2013-10-18 14:30:00,97.71,97.72,97.63,97.68,900.0,88.3098,88.3188,88.2375,88.2827,900.0
2013-10-18 14:35:00,97.68,97.84,97.63,97.71,2800.0,88.2827,88.4273,88.2375,88.3098,2800.0
2013-10-18 14:40:00,97.8,97.89,97.8,97.81,300.0,88.3911,88.4725,88.3911,88.4002,300.0
2013-10-18 14:45:00,97.81,97.81,97.81,97.81,0.0,88.4002,88.4002,88.4002,88.4002,0.0
2013-10-18 14:50:00,97.87,97.89,97.74,97.74,8300.0,88.4544,88.4725,88.3369,88.3369,8300.0
2013-10-18 14:55:00,97.75,97.8,97.67,97.75,500.0,88.3459,88.3911,88.2736,88.3459,500.0
2013-10-18 15:00:00,97.7,97.7,97.7,97.7,200.0,88.3007,88.3007,88.3007,88.3007,200.0
2013-10-18 15:05:00,97.7,97.73,97.64,97.7,700.0,88.3007,88.3279,88.2465,88.3007,700.0
2013-10-18 15:10:00,97.71,97.71,97.5,97.64,3900.0,88.3098,88.3098,88.12,88.2465,3900.0
2013-10-18 15:15:00,97.53,97.63,97.5,97.61,1900.0,88.1471,88.2375,88.12,88.2194,1900.0
2013-10-18 15:20:00,97.5,97.64,97.5,97.5,800.0,88.12,88.2465,88.12,88.12,800.0
2013-10-18 15:25:00,97.5,97.59,97.49,97.5,2800.0,88.12,88.2013,88.1109,88.12,2800.0
2013-10-18 15:30:00,97.54,97.56,97.44,97.51,5100.0,88.1561,88.1742,88.0658,88.129,5100.0
2013-10-18 15:35:00,97.5,97.56,97.46,97.5,4100.0,88.12,88.1742,88.0838,88.12,4100.0
2013-10-18 15:40:00,97.5,97.55,97.49,97.49,5500.0,88.12,88.1652,88.1109,88.1109,5500.0
2013-10-18 15:45:00,97.5,97.52,97.47,97.47,15400.0,88.12,88.1381,88.0929,88.0929,15400.0
2013-10-18 15:50:00,97.47,97.52,97.45,97.5,10900.0,88.0929,88.1381,88.0748,88.12,10900.0
2013-10-18 15:55:00,97.5,97.59,97.45,97.49,23000.0,88.12,88.2013,88.0748,88.1109,23000.0
2013-10-21 09:35:00,97.82,97.94,97.27,97.39,2400.0,88.4092,88.5177,87.9121,88.0206,2400.0
2013-10-21 09:40:00,97.46,97.46,97.29,97.29,300.0,88.0838,88.0838,87.9302,87.9302,300.0
2013-10-21 09:45:00,97.31,97.32,97.18,97.18,1900.0,87.9483,87.9573,87.8308,87.8308,1900.0
2013-10-21 09:50:00,97.41,97.46,97.24,97.45,1800.0,88.0386,88.0838,87.885,88.0748,1800.0
2013-10-21 09:55:00,97.41,97.42,97.41,97.42,200.0,88.0386,88.0477,88.0386,88.0477,200.0
2013-10-21 10:00:00,97.47,97.76,97.47,97.66,1900.0,88.0929,88.355,88.0929,88.2646,1900.0
2013-10-21 10:05:00,97.54,97.68,97.5,97.5,1100.0,88.1561,88.2827,88.12,88.12,1100.0
2013-10-21 10:10:00,97.5,97.59,97.37,97.5,11600.0,88.12,88.2013,88.0025,88.12,11600.0
2013-10-21 10:15:00,97.54,97.64,97.41,97.64,2800.0,88.1561,88.2465,88.0386,88.2465,2800.0
2013-10-21 10:20:00,97.6,97.67,97.6,97.6,800.0,88.2104,88.2736,88.2104,88.2104,800.0
2013-10-21 10:25:00,97.6,97.6,97.59,97.59,200.0,88.2104,88.2104,88.2013,88.2013,200.0
2013-10-21 10:30:00,97.58,97.78,97.58,97.72,900.0,88.1923,88.373,88.1923,88.3188,900.0
2013-10-21 10:35:00,97.8,97.81,97.57,97.64,1800.0,88.3911,88.4002,88.1832,88.2465,1800.0
2013-10-21 10:40:00,97.59,97.63,97.57,97.57,1200.0,88.2013,88.2375,88.1832,88.1832,1200.0
2013-10-21 10:45:00,97.7,97.7,97.66,97.66,300.0,88.3007,88.3007,88.2646,88.2646,300.0
2013-10-21 10:50:00,97.69,97.69,97.43,97.5,2400.0,88.2917,88.2917,88.0567,88.12,2400.0
2013-10-21 10:55:00,97.52,97.63,97.43,97.43,2200.0,88.1381,88.2375,88.0567,88.0567,2200.0
2013-10-21 11:00:00,97.42,97.49,97.39,97.46,3300.0,88.0477,88.1109,88.0206,88.0838,3300.0
2013-10-21 11:05:00,97.51,97.51,97.26,97.29,1100.0,88.129,88.129,87.9031,87.9302,1100.0
2013-10-21 11:10:00,97.34,97.43,97.33,97.43,600.0,87.9754,88.0567,87.9663,88.0567,600.0
2013-10-21 11:15:00,97.5,97.5,97.48,97.48,300.0,88.12,88.12,88.1019,88.1019,300.0
2013-10-21 11:20:00,97.39,97.46,97.3,97.33,3000.0,88.0206,88.0838,87.9392,87.9663,3000.0
2013-10-21 11:25:00,97.34,97.43,97.27,97.41,2300.0,87.9754,88.0567,87.9121,88.0386,2300.0
2013-10-21 11:30:00,97.33,97.38,97.33,97.38,200.0,87.9663,88.0115,87.9663,88.0115,200.0
2013-10-21 11:35:00,97.39,97.39,97.24,97.33,900.0,88.0206,88.0206,87.885,87.9663,900.0
2013-10-21 11:40:00,97.33,97.33,97.25,97.28,1000.0,87.9663,87.9663,87.894,87.9211,1000.0
2013-10-21 11:45:00,97.22,97.22,96.91,96.93,1400.0,87.8669,87.8669,87.5867,87.6048,1400.0
2013-10-21 11:50:00,96.96,97.13,96.96,97.13,500.0,87.6319,87.7856,87.6319,87.7856,500.0
2013-10-21 11:55:00,97.15,97.24,97.15,97.24,1800.0,87.8037,87.885,87.8037,87.885,1800.0
2013-10-21 12:00:00,97.2,97.23,97.16,97.2,1000.0,87.8488,87.876,87.8127,87.8488,1000.0
2013-10-21 12:05:00,97.08,97.15,97.05,97.08,1000.0,87.7404,87.8037,87.7133,87.7404,1000.0
2013-10-21 12:10:00,97.16,97.19,97.09,97.19,1200.0,87.8127,87.8398,87.7494,87.8398,1200.0
2013-10-21 12:15:00,97.17,97.28,97.17,97.26,900.0,87.8217,87.9211,87.8217,87.9031,900.0
2013-10-21 12:20:00,97.27,97.33,97.27,97.31,500.0,87.9121,87.9663,87.9121,87.9483,500.0
2013-10-21 12:25:00,97.33,97.33,97.3,97.33,400.0,87.9663,87.9663,87.9392,87.9663,400.0
2013-10-21 12:30:00,97.32,97.36,97.31,97.34,800.0,87.9573,87.9935,87.9483,87.9754,800.0
2013-10-21 12:35:00,97.31,97.48,97.3,97.35,2700.0,87.9483,88.1019,87.9392,87.9844,2700.0
2013-10-21 12:40:00,97.26,97.27,97.15,97.24,900.0,87.9031,87.9121,87.8037,87.885,900.0
2013-10-21 12:45:00,97.15,97.15,97.15,97.15,100.0,87.8037,87.8037,87.8037,87.8037,100.0
2013-10-21 12:50:00,97.23,97.33,97.23,97.33,700.0,87.876,87.9663,87.876,87.9663,700.0
2013-10-21 12:55:00,97.32,97.44,97.3,97.44,500.0,87.9573,88.0658,87.9392,88.0658,500.0
2013-10-21 13:00:00,97.41,97.44,97.31,97.31,300.0,88.0386,88.0658,87.9483,87.9483,300.0
2013-10-21 13:05:00,97.39,97.49,97.38,97.43,1100.0,88.0206,88.1109,88.0115,88.0567,1100.0
2013-10-21 13:10:00,97.4,97.4,97.33,97.37,1200.0,88.0296,88.0296,87.9663,88.0025,1200.0
2013-10-21 13:15:00,97.33,97.57,97.33,97.42,1500.0,87.9663,88.1832,87.9663,88.0477,1500.0
2013-10-21 13:20:00,97.42,97.42,97.42,97.42,0.0,88.0477,88.0477,88.0477,88.0477,0.0
2013-10-21 13:25:00,97.39,97.49,97.39,97.49,300.0,88.0206,88.1109,88.0206,88.1109,300.0
2013-10-21 13:30:00,97.4,97.4,97.39,97.39,600.0,88.0296,88.0296,88.0206,88.0206,600.0
2013-10-21 13:35:00,97.39,97.47,97.39,97.47,500.0,88.0206,88.0929,88.0206,88.0929,500.0
2013-10-21 13:40:00,97.46,97.55,97.34,97.37,2800.0,88.0838,88.1652,87.9754,88.0025,2800.0
2013-10-21 13:45:00,97.37,97.37,97.29,97.29,1000.0,88.0025,88.0025,87.9302,87.9302,1000.0
2013-10-21 13:50:00,97.37,97.43,97.35,97.41,800.0,88.0025,88.0567,87.9844,88.0386,800.0
2013-10-21 13:55:00,97.4,97.47,97.29,97.39,10600.0,88.0296,88.0929,87.9302,88.0206,10600.0
2013-10-21 14:00:00,97.3,97.39,97.22,97.3,2900.0,87.9392,88.0206,87.8669,87.9392,2900.0
2013-10-21 14:05:00,97.32,97.37,97.31,97.37,500.0,87.9573,88.0025,87.9483,88.0025,500.0
2013-10-21 14:10:00,97.3,97.3,97.28,97.29,800.0,87.9392,87.9392,87.9211,87.9302,800.0
2013-10-21 14:15:00,97.2,97.26,97.17,97.26,600.0,87.8488,87.9031,87.8217,87.9031,600.0
2013-10-21 14:20:00,97.25,97.31,97.14,97.23,2300.0,87.894,87.9483,87.7946,87.876,2300.0
2013-10-21 14:25:00,97.17,97.2,97.13,97.2,600.0,87.8217,87.8488,87.7856,87.8488,600.0
2013-10-21 14:30:00,97.16,97.22,97.16,97.2,1100.0,87.8127,87.8669,87.8127,87.8488,1100.0
2013-10-21 14:35:00,97.13,97.14,97.09,97.11,1200.0,87.7856,87.7946,87.7494,87.7675,1200.0
2013-10-21 14:40:00,97.09,97.13,97.05,97.08,1000.0,87.7494,87.7856,87.7133,87.7404,1000.0
2013-10-21 14:45:00,97.09,97.19,97.09,97.19,800.0,87.7494,87.8398,87.7494,87.8398,800.0
2013-10-21 14:50:00,97.19,97.27,97.18,97.2,1300.0,87.8398,87.9121,87.8308,87.8488,1300.0
2013-10-21 14:55:00,97.18,97.19,97.02,97.08,2500.0,87.8308,87.8398,87.6862,87.7404,2500.0
2013-10-21 15:00:00,97.12,97.19,97.08,97.19,400.0,87.7765,87.8398,87.7404,87.8398,400.0
2013-10-21 15:05:00,97.17,97.17,97.15,97.17,900.0,87.8217,87.8217,87.8037,87.8217,900.0
2013-10-21 15:10:00,97.18,97.21,97.12,97.12,1700.0,87.8308,87.8579,87.7765,87.7765,1700.0
2013-10-21 15:15:00,97.13,97.2,97.11,97.2,3200.0,87.7856,87.8488,87.7675,87.8488,3200.0
2013-10-21 15:20:00,97.12,97.22,97.12,97.2,1800.0,87.7765,87.8669,87.7765,87.8488,1800.0
2013-10-21 15:25:00,97.19,97.28,97.13,97.13,1300.0,87.8398,87.9211,87.7856,87.7856,1300.0
2013-10-21 15:30:00,97.19,97.24,97.02,97.19,5900.0,87.8398,87.885,87.6862,87.8398,5900.0
2013-10-21 15:35:00,97.24,97.24,97.14,97.17,2200.0,87.885,87.885,87.7946,87.8217,2200.0
2013-10-21 15:40:00,97.2,97.27,97.17,97.17,2200.0,87.8488,87.9121,87.8217,87.8217,2200.0
2013-10-21 15:45:00,97.22,97.46,97.22,97.39,8400.0,87.8669,88.0838,87.8669,88.0206,8400.0
2013-10-21 15:50:00,97.42,97.43,97.22,97.29,7700.0,88.0477,88.0567,87.8669,87.9302,7700.0
2013-10-21 15:55:00,97.29,97.47,97.29,97.47,6500.0,87.9302,88.0929,87.9302,88.0929,6500.0
2013-10-22 09:30:00,98.19,98.19,98.19,98.19,100.0,88.7436,88.7436,88.7436,88.7436,100.0
2013-10-22 09:35:00,98.21,98.7,98.21,98.58,4800.0,88.7617,89.2045,88.7617,89.0961,4800.0
2013-10-22 09:40:00,98.46,98.46,98.23,98.23,800.0,88.9876,88.9876,88.7798,88.7798,800.0
2013-10-22 09:45:00,98.42,98.66,98.42,98.66,400.0,88.9515,89.1684,88.9515,89.1684,400.0
2013-10-22 09:50:00,98.72,99.05,98.62,98.91,2400.0,89.2226,89.5209,89.1322,89.3943,2400.0
2013-10-22 09:55:00,98.95,99.0,98.62,98.73,2000.0,89.4305,89.4757,89.1322,89.2317,2000.0
2013-10-22 10:00:00,98.86,98.86,98.78,98.79,500.0,89.3491,89.3491,89.2768,89.2859,500.0
2013-10-22 10:05:00,98.8,98.87,98.8,98.87,300.0,89.2949,89.3582,89.2949,89.3582,300.0
2013-10-22 10:10:00,98.77,98.95,98.77,98.95,600.0,89.2678,89.4305,89.2678,89.4305,600.0
2013-10-22 10:15:00,98.91,99.05,98.9,99.04,1500.0,89.3943,89.5209,89.3853,89.5118,1500.0
2013-10-22 10:20:00,99.04,99.18,99.03,99.18,2000.0,89.5118,89.6384,89.5028,89.6384,2000.0
2013-10-22 10:25:00,99.19,99.19,98.88,98.9,19500.0,89.6474,89.6474,89.3672,89.3853,19500.0
2013-10-22 10:30:00,98.96,98.98,98.85,98.9,3500.0,89.4395,89.4576,89.3401,89.3853,3500.0
2013-10-22 10:35:00,98.88,98.95,98.8,98.86,3100.0,89.3672,89.4305,89.2949,89.3491,3100.0
2013-10-22 10:40:00,98.9,98.97,98.78,98.83,2900.0,89.3853,89.4486,89.2768,89.322,2900.0
2013-10-22 10:45:00,98.72,98.72,98.65,98.67,900.0,89.2226,89.2226,89.1593,89.1774,900.0
2013-10-22 10:50:00,98.66,98.66,98.47,98.58,400.0,89.1684,89.1684,88.9967,89.0961,400.0
2013-10-22 10:55:00,98.37,98.52,98.31,98.52,1200.0,88.9063,89.0419,88.8521,89.0419,1200.0
2013-10-22 11:00:00,98.56,98.68,98.56,98.68,600.0,89.078,89.1865,89.078,89.1865,600.0
2013-10-22 11:05:00,98.54,98.72,98.52,98.57,1200.0,89.0599,89.2226,89.0419,89.087,1200.0
2013-10-22 11:10:00,98.72,98.88,98.6,98.78,3300.0,89.2226,89.3672,89.1142,89.2768,3300.0
2013-10-22 11:15:00,98.74,98.76,98.6,98.68,700.0,89.2407,89.2588,89.1142,89.1865,700.0
2013-10-22 11:20:00,98.8,98.9,98.57,98.63,1600.0,89.2949,89.3853,89.087,89.1413,1600.0
2013-10-22 11:25:00,98.7,98.79,98.53,98.79,12900.0,89.2045,89.2859,89.0509,89.2859,12900.0
2013-10-22 11:30:00,98.71,98.81,98.7,98.81,400.0,89.2136,89.304,89.2045,89.304,400.0
2013-10-22 11:35:00,98.81,98.92,98.8,98.92,2300.0,89.304,89.4034,89.2949,89.4034,2300.0
2013-10-22 11:40:00,98.94,98.94,98.85,98.85,200.0,89.4214,89.4214,89.3401,89.3401,200.0
2013-10-22 11:45:00,99.01,99.08,98.93,99.04,600.0,89.4847,89.548,89.4124,89.5118,600.0
2013-10-22 11:50:00,98.99,99.06,98.95,99.05,1000.0,89.4666,89.5299,89.4305,89.5209,1000.0
2013-10-22 11:55:00,99.02,99.09,99.01,99.05,2800.0,89.4938,89.557,89.4847,89.5209,2800.0
2013-10-22 12:00:00,99.11,99.11,98.94,99.0,5100.0,89.5751,89.5751,89.4214,89.4757,5100.0
2013-10-22 12:05:00,99.0,99.0,98.94,98.94,400.0,89.4757,89.4757,89.4214,89.4214,400.0
2013-10-22 12:10:00,98.94,98.95,98.9,98.9,300.0,89.4214,89.4305,89.3853,89.3853,300.0
2013-10-22 12:15:00,98.9,98.9,98.9,98.9,0.0,89.3853,89.3853,89.3853,89.3853,0.0
2013-10-22 12:20:00,98.85,98.85,98.75,98.8,500.0,89.3401,89.3401,89.2497,89.2949,500.0
2013-10-22 12:25:00,98.84,98.84,98.69,98.69,400.0,89.3311,89.3311,89.1955,89.1955,400.0
2013-10-22 12:30:00,98.8,98.9,98.71,98.9,3100.0,89.2949,89.3853,89.2136,89.3853,3100.0
2013-10-22 12:35:00,98.85,98.85,98.82,98.82,400.0,89.3401,89.3401,89.313,89.313,400.0
2013-10-22 12:40:00,98.82,98.82,98.82,98.82,0.0,89.313,89.313,89.313,89.313,0.0
2013-10-22 12:45:00,98.63,98.63,98.63,98.63,100.0,89.1413,89.1413,89.1413,89.1413,100.0
2013-10-22 12:50:00,98.71,98.75,98.71,98.75,500.0,89.2136,89.2497,89.2136,89.2497,500.0
2013-10-22 12:55:00,98.81,98.81,98.77,98.77,500.0,89.304,89.304,89.2678,89.2678,500.0
2013-10-22 13:00:00,98.81,98.81,98.74,98.74,1200.0,89.304,89.304,89.2407,89.2407,1200.0
2013-10-22 13:05:00,98.76,98.79,98.75,98.75,600.0,89.2588,89.2859,89.2497,89.2497,600.0
2013-10-22 13:10:00,98.81,98.81,98.81,98.81,200.0,89.304,89.304,89.304,89.304,200.0
2013-10-22 13:15:00,98.79,98.88,98.79,98.88,500.0,89.2859,89.3672,89.2859,89.3672,500.0
2013-10-22 13:20:00,98.91,98.91,98.88,98.9,1600.0,89.3943,89.3943,89.3672,89.3853,1600.0
2013-10-22 13:25:00,98.9,98.94,98.88,98.94,1100.0,89.3853,89.4214,89.3672,89.4214,1100.0
2013-10-22 13:30:00,98.95,98.95,98.9,98.95,600.0,89.4305,89.4305,89.3853,89.4305,600.0
2013-10-22 13:35:00,98.95,98.99,98.92,98.92,2400.0,89.4305,89.4666,89.4034,89.4034,2400.0
2013-10-22 13:40:00,98.93,98.94,98.87,98.9,2000.0,89.4124,89.4214,89.3582,89.3853,2000.0
2013-10-22 13:45:00,98.9,98.95,98.85,98.9,10000.0,89.3853,89.4305,89.3401,89.3853,10000.0
2013-10-22 13:50:00,98.91,99.1,98.91,99.07,23700.0,89.3943,89.5661,89.3943,89.5389,23700.0
2013-10-22 13:55:00,99.09,99.12,98.98,98.99,23600.0,89.557,89.5841,89.4576,89.4666,23600.0
2013-10-22 14:00:00,99.0,99.03,98.99,99.03,3400.0,89.4757,89.5028,89.4666,89.5028,3400.0
2013-10-22 14:05:00,98.99,99.01,98.95,99.0,5300.0,89.4666,89.4847,89.4305,89.4757,5300.0
2013-10-22 14:10:00,99.01,99.14,98.99,99.14,10200.0,89.4847,89.6022,89.4666,89.6022,10200.0
2013-10-22 14:15:00,99.19,99.35,99.15,99.3,17200.0,89.6474,89.792,89.6112,89.7468,17200.0
2013-10-22 14:20:00,99.3,99.65,99.25,99.65,20500.0,89.7468,90.0631,89.7016,90.0631,20500.0
2013-10-22 14:25:00,99.63,99.63,99.53,99.6,5400.0,90.0451,90.0451,89.9547,90.018,5400.0
2013-10-22 14:30:00,99.59,99.59,99.49,99.56,4700.0,90.0089,90.0089,89.9185,89.9818,4700.0
2013-10-22 14:35:00,99.5,99.56,99.44,99.48,3900.0,89.9276,89.9818,89.8733,89.9095,3900.0
2013-10-22 14:40:00,99.48,99.56,99.42,99.56,2900.0,89.9095,89.9818,89.8553,89.9818,2900.0
2013-10-22 14:45:00,99.56,99.6,99.45,99.49,4500.0,89.9818,90.018,89.8824,89.9185,4500.0
2013-10-22 14:50:00,99.43,99.48,99.41,99.42,1800.0,89.8643,89.9095,89.8462,89.8553,1800.0
2013-10-22 14:55:00,99.47,99.49,99.38,99.4,4100.0,89.9005,89.9185,89.8191,89.8372,4100.0
2013-10-22 15:00:00,99.4,99.99,99.4,99.97,26400.0,89.8372,90.3704,89.8372,90.3524,26400.0
2013-10-22 15:05:00,100.1,100.17,99.99,100.02,16100.0,90.4698,90.5331,90.3704,90.3975,16100.0
2013-10-22 15:10:00,100.0,100.1,100.0,100.09,5900.0,90.3795,90.4698,90.3795,90.4608,5900.0
2013-10-22 15:15:00,100.06,100.08,99.91,99.95,5300.0,90.4337,90.4518,90.2981,90.3343,5300.0
2013-10-22 15:20:00,99.98,99.98,99.89,99.9,9200.0,90.3614,90.3614,90.2801,90.2891,9200.0
2013-10-22 15:25:00,99.89,99.92,99.8,99.86,6800.0,90.2801,90.3072,90.1987,90.2529,6800.0
2013-10-22 15:30:00,99.77,99.81,99.68,99.68,4700.0,90.1716,90.2077,90.0903,90.0903,4700.0
2013-10-22 15:35:00,99.72,99.72,99.61,99.66,5400.0,90.1264,90.1264,90.027,90.0722,5400.0
2013-10-22 15:40:00,99.64,99.87,99.63,99.82,6600.0,90.0541,90.262,90.0451,90.2168,6600.0
2013-10-22 15:45:00,99.82,100.0,99.79,99.85,11600.0,90.2168,90.3795,90.1897,90.2439,11600.0
2013-10-22 15:50:00,99.85,99.9,99.7,99.74,13400.0,90.2439,90.2891,90.1083,90.1445,13400.0
2013-10-22 15:55:00,99.76,99.78,99.63,99.75,15200.0,90.1626,90.1806,90.0451,90.1535,15200.0
2013-10-23 09:30:00,99.72,99.76,99.48,99.75,3800.0,90.1264,90.1626,89.9095,90.1535,3800.0
2013-10-23 09:35:00,99.77,100.08,99.68,100.08,10400.0,90.1716,90.4518,90.0903,90.4518,10400.0
2013-10-23 09:40:00,100.29,100.29,100.08,100.08,600.0,90.6416,90.6416,90.4518,90.4518,600.0
2013-10-23 09:45:00,99.92,100.13,99.61,99.61,1500.0,90.3072,90.497,90.027,90.027,1500.0
2013-10-23 09:50:00,99.42,99.54,99.3,99.53,1900.0,89.8553,89.9637,89.7468,89.9547,1900.0
2013-10-23 09:55:00,99.28,99.32,99.09,99.09,1300.0,89.7287,89.7649,89.557,89.557,1300.0
2013-10-23 10:00:00,99.05,99.25,99.05,99.12,2500.0,89.5209,89.7016,89.5209,89.5841,2500.0
2013-10-23 10:05:00,99.0,99.25,99.0,99.25,7200.0,89.4757,89.7016,89.4757,89.7016,7200.0
2013-10-23 10:10:00,99.33,99.33,99.03,99.25,4700.0,89.7739,89.7739,89.5028,89.7016,4700.0
2013-10-23 10:15:00,99.26,99.58,99.17,99.27,6500.0,89.7107,89.9999,89.6293,89.7197,6500.0
2013-10-23 10:20:00,99.25,99.25,99.0,99.04,4000.0,89.7016,89.7016,89.4757,89.5118,4000.0
2013-10-23 10:25:00,99.04,99.1,98.89,99.05,9100.0,89.5118,89.5661,89.3763,89.5209,9100.0
2013-10-23 10:30:00,99.04,99.04,99.0,99.0,2000.0,89.5118,89.5118,89.4757,89.4757,2000.0
2013-10-23 10:35:00,99.05,99.08,99.04,99.05,1100.0,89.5209,89.548,89.5118,89.5209,1100.0
2013-10-23 10:40:00,99.19,99.19,99.19,99.19,100.0,89.6474,89.6474,89.6474,89.6474,100.0
2013-10-23 10:45:00,99.15,99.17,99.02,99.02,1100.0,89.6112,89.6293,89.4938,89.4938,1100.0
2013-10-23 10:50:00,99.02,99.17,98.96,98.98,13100.0,89.4938,89.6293,89.4395,89.4576,13100.0
2013-10-23 10:55:00,99.1,99.19,99.1,99.19,500.0,89.5661,89.6474,89.5661,89.6474,500.0
2013-10-23 11:00:00,99.21,99.21,99.21,99.21,300.0,89.6655,89.6655,89.6655,89.6655,300.0
2013-10-23 11:05:00,99.27,99.27,99.08,99.2,600.0,89.7197,89.7197,89.548,89.6564,600.0
2013-10-23 11:10:00,99.12,99.17,99.07,99.08,1800.0,89.5841,89.6293,89.5389,89.548,1800.0
2013-10-23 11:15:00,99.19,99.2,99.15,99.17,500.0,89.6474,89.6564,89.6112,89.6293,500.0
2013-10-23 11:20:00,99.16,99.39,99.15,99.37,1700.0,89.6203,89.8282,89.6112,89.8101,1700.0
2013-10-23 11:25:00,99.2,99.26,99.18,99.2,800.0,89.6564,89.7107,89.6384,89.6564,800.0
2013-10-23 11:30:00,99.04,99.2,99.04,99.2,500.0,89.5118,89.6564,89.5118,89.6564,500.0
2013-10-23 11:35:00,99.11,99.19,99.1,99.19,800.0,89.5751,89.6474,89.5661,89.6474,800.0
2013-10-23 11:40:00,99.17,99.19,99.17,99.19,200.0,89.6293,89.6474,89.6293,89.6474,200.0
2013-10-23 11:45:00,99.3,99.33,99.26,99.29,1100.0,89.7468,89.7739,89.7107,89.7378,1100.0
2013-10-23 11:50:00,99.3,99.3,99.17,99.17,500.0,89.7468,89.7468,89.6293,89.6293,500.0
2013-10-23 11:55:00,99.24,99.24,99.05,99.05,2700.0,89.6926,89.6926,89.5209,89.5209,2700.0
2013-10-23 12:00:00,99.04,99.15,98.94,98.94,19400.0,89.5118,89.6112,89.4214,89.4214,19400.0
2013-10-23 12:05:00,99.01,99.1,98.95,99.04,7600.0,89.4847,89.5661,89.4305,89.5118,7600.0
2013-10-23 12:10:00,99.05,99.15,99.05,99.15,2000.0,89.5209,89.6112,89.5209,89.6112,2000.0
2013-10-23 12:15:00,99.15,99.15,99.02,99.03,3900.0,89.6112,89.6112,89.4938,89.5028,3900.0
2013-10-23 12:20:00,99.05,99.05,98.9,98.93,1100.0,89.5209,89.5209,89.3853,89.4124,1100.0
2013-10-23 12:25:00,98.9,99.01,98.83,98.87,1400.0,89.3853,89.4847,89.322,89.3582,1400.0
2013-10-23 12:30:00,99.03,99.03,99.03,99.03,100.0,89.5028,89.5028,89.5028,89.5028,100.0
2013-10-23 12:35:00,99.03,99.03,99.03,99.03,0.0,89.5028,89.5028,89.5028,89.5028,0.0
2013-10-23 12:40:00,98.84,98.84,98.84,98.84,100.0,89.3311,89.3311,89.3311,89.3311,100.0
2013-10-23 12:45:00,98.88,98.93,98.85,98.93,1000.0,89.3672,89.4124,89.3401,89.4124,1000.0
2013-10-23 12:50:00,98.91,98.92,98.91,98.92,200.0,89.3943,89.4034,89.3943,89.4034,200.0
2013-10-23 12:55:00,98.94,98.95,98.91,98.91,700.0,89.4214,89.4305,89.3943,89.3943,700.0
2013-10-23 13:00:00,98.96,98.96,98.96,98.96,100.0,89.4395,89.4395,89.4395,89.4395,100.0
2013-10-23 13:05:00,98.91,98.91,98.9,98.9,15100.0,89.3943,89.3943,89.3853,89.3853,15100.0
2013-10-23 13:10:00,98.89,98.89,98.89,98.89,100.0,89.3763,89.3763,89.3763,89.3763,100.0
2013-10-23 13:15:00,98.9,98.9,98.9,98.9,100.0,89.3853,89.3853,89.3853,89.3853,100.0
2013-10-23 13:20:00,98.81,98.85,98.74,98.74,1100.0,89.304,89.3401,89.2407,89.2407,1100.0
2013-10-23 13:25:00,98.74,98.84,98.74,98.84,400.0,89.2407,89.3311,89.2407,89.3311,400.0
2013-10-23 13:30:00,98.7,98.71,98.7,98.71,200.0,89.2045,89.2136,89.2045,89.2136,200.0
2013-10-23 13:35:00,98.75,98.75,98.62,98.62,200.0,89.2497,89.2497,89.1322,89.1322,200.0
2013-10-23 13:40:00,98.64,98.64,98.5,98.53,700.0,89.1503,89.1503,89.0238,89.0509,700.0
2013-10-23 13:45:00,98.65,98.7,98.55,98.7,900.0,89.1593,89.2045,89.069,89.2045,900.0
2013-10-23 13:50:00,98.76,98.79,98.71,98.71,400.0,89.2588,89.2859,89.2136,89.2136,400.0
2013-10-23 13:55:00,98.8,98.81,98.67,98.68,1400.0,89.2949,89.304,89.1774,89.1865,1400.0
2013-10-23 14:00:00,98.78,98.78,98.66,98.66,500.0,89.2768,89.2768,89.1684,89.1684,500.0
2013-10-23 14:05:00,98.61,98.62,98.6,98.61,1000.0,89.1232,89.1322,89.1142,89.1232,1000.0
2013-10-23 14:10:00,98.73,98.73,98.62,98.62,300.0,89.2317,89.2317,89.1322,89.1322,300.0
2013-10-23 14:15:00,98.73,98.73,98.56,98.59,700.0,89.2317,89.2317,89.078,89.1051,700.0
2013-10-23 14:20:00,98.6,98.6,98.4,98.46,3700.0,89.1142,89.1142,88.9334,88.9876,3700.0
2013-10-23 14:25:00,98.52,98.56,98.36,98.43,2100.0,89.0419,89.078,88.8972,88.9605,2100.0
2013-10-23 14:30:00,98.6,98.6,98.49,98.57,1300.0,89.1142,89.1142,89.0147,89.087,1300.0
2013-10-23 14:35:00,98.49,98.65,98.38,98.64,5400.0,89.0147,89.1593,88.9153,89.1503,5400.0
2013-10-23 14:40:00,98.53,98.67,98.49,98.59,2400.0,89.0509,89.1774,89.0147,89.1051,2400.0
2013-10-23 14:45:00,98.72,98.72,98.49,98.5,6400.0,89.2226,89.2226,89.0147,89.0238,6400.0
2013-10-23 14:50:00,98.56,98.6,98.39,98.55,2100.0,89.078,89.1142,88.9244,89.069,2100.0
2013-10-23 14:55:00,98.54,98.6,98.4,98.48,1500.0,89.0599,89.1142,88.9334,89.0057,1500.0
2013-10-23 15:00:00,98.47,98.54,98.4,98.41,1400.0,88.9967,89.0599,88.9334,88.9424,1400.0
2013-10-23 15:05:00,98.45,98.45,98.26,98.26,6900.0,88.9786,88.9786,88.8069,88.8069,6900.0
2013-10-23 15:10:00,98.34,98.34,98.15,98.17,5800.0,88.8792,88.8792,88.7074,88.7255,5800.0
2013-10-23 15:15:00,98.2,98.29,98.13,98.23,2600.0,88.7526,88.834,88.6894,88.7798,2600.0
2013-10-23 15:20:00,98.18,98.18,98.07,98.07,1800.0,88.7346,88.7346,88.6351,88.6351,1800.0
2013-10-23 15:25:00,98.16,98.2,98.02,98.05,5400.0,88.7165,88.7526,88.59,88.6171,5400.0
2013-10-23 15:30:00,98.05,98.11,97.99,98.02,12300.0,88.6171,88.6713,88.5628,88.59,12300.0
2013-10-23 15:35:00,98.04,98.06,97.97,97.97,4300.0,88.608,88.6261,88.5448,88.5448,4300.0
2013-10-23 15:40:00,97.99,97.99,97.92,97.97,1800.0,88.5628,88.5628,88.4996,88.5448,1800.0
2013-10-23 15:45:00,97.98,98.05,97.95,97.99,7800.0,88.5538,88.6171,88.5267,88.5628,7800.0
2013-10-23 15:50:00,98.0,98.05,97.95,98.04,6800.0,88.5719,88.6171,88.5267,88.608,6800.0
2013-10-23 15:55:00,98.02,98.14,97.91,98.01,27200.0,88.59,88.6984,88.4905,88.5809,27200.0
2013-10-24 09:35:00,97.84,98.34,97.84,98.15,14800.0,88.4273,88.8792,88.4273,88.7074,14800.0
2013-10-24 09:40:00,98.15,98.37,97.97,98.24,1900.0,88.7074,88.9063,88.5448,88.7888,1900.0
2013-10-24 09:45:00,98.25,98.3,98.22,98.3,300.0,88.7978,88.843,88.7707,88.843,300.0
2013-10-24 09:50:00,98.23,98.29,98.05,98.07,1000.0,88.7798,88.834,88.6171,88.6351,1000.0
2013-10-24 09:55:00,98.01,98.01,98.01,98.01,300.0,88.5809,88.5809,88.5809,88.5809,300.0
2013-10-24 10:00:00,98.12,98.12,98.0,98.0,1900.0,88.6803,88.6803,88.5719,88.5719,1900.0
2013-10-24 10:05:00,97.9,98.0,97.8,97.99,600.0,88.4815,88.5719,88.3911,88.5628,600.0
2013-10-24 10:10:00,98.0,98.07,97.91,98.02,3700.0,88.5719,88.6351,88.4905,88.59,3700.0
2013-10-24 10:15:00,98.02,98.2,98.01,98.01,2000.0,88.59,88.7526,88.5809,88.5809,2000.0
2013-10-24 10:20:00,98.08,98.09,98.0,98.02,600.0,88.6442,88.6532,88.5719,88.59,600.0
2013-10-24 10:25:00,98.22,98.22,97.95,98.02,1600.0,88.7707,88.7707,88.5267,88.59,1600.0
2013-10-24 10:30:00,98.01,98.1,97.8,98.08,3000.0,88.5809,88.6623,88.3911,88.6442,3000.0
2013-10-24 10:35:00,98.03,98.21,98.01,98.21,2000.0,88.599,88.7617,88.5809,88.7617,2000.0
2013-10-24 10:40:00,98.17,98.18,98.08,98.17,3300.0,88.7255,88.7346,88.6442,88.7255,3300.0
2013-10-24 10:45:00,98.15,98.15,98.04,98.1,11200.0,88.7074,88.7074,88.608,88.6623,11200.0
2013-10-24 10:50:00,98.1,98.19,98.04,98.04,2200.0,88.6623,88.7436,88.608,88.608,2200.0
2013-10-24 10:55:00,98.1,98.2,98.06,98.06,500.0,88.6623,88.7526,88.6261,88.6261,500.0
2013-10-24 11:00:00,97.99,98.16,97.99,98.16,1800.0,88.5628,88.7165,88.5628,88.7165,1800.0
2013-10-24 11:05:00,98.17,98.21,98.1,98.19,13100.0,88.7255,88.7617,88.6623,88.7436,13100.0
2013-10-24 11:10:00,98.21,98.23,98.14,98.14,1100.0,88.7617,88.7798,88.6984,88.6984,1100.0
2013-10-24 11:15:00,98.23,98.4,98.2,98.23,5300.0,88.7798,88.9334,88.7526,88.7798,5300.0
2013-10-24 11:20:00,98.24,98.24,98.22,98.22,400.0,88.7888,88.7888,88.7707,88.7707,400.0
2013-10-24 11:25:00,98.22,98.75,98.22,98.75,11800.0,88.7707,89.2497,88.7707,89.2497,11800.0
2013-10-24 11:30:00,98.68,98.86,98.49,98.49,15200.0,89.1865,89.3491,89.0147,89.0147,15200.0
2013-10-24 11:35:00,98.65,98.65,98.38,98.52,5900.0,89.1593,89.1593,88.9153,89.0419,5900.0
2013-10-24 11:40:00,98.5,98.66,98.5,98.63,1200.0,89.0238,89.1684,89.0238,89.1413,1200.0
2013-10-24 11:45:00,98.62,98.81,98.62,98.72,6500.0,89.1322,89.304,89.1322,89.2226,6500.0
2013-10-24 11:50:00,98.75,98.75,98.6,98.65,1700.0,89.2497,89.2497,89.1142,89.1593,1700.0
2013-10-24 11:55:00,98.66,98.7,98.53,98.63,4300.0,89.1684,89.2045,89.0509,89.1413,4300.0
2013-10-24 12:00:00,98.64,98.75,98.64,98.64,5200.0,89.1503,89.2497,89.1503,89.1503,5200.0
2013-10-24 12:05:00,98.64,98.69,98.59,98.63,1800.0,89.1503,89.1955,89.1051,89.1413,1800.0
2013-10-24 12:10:00,98.62,98.73,98.58,98.61,2700.0,89.1322,89.2317,89.0961,89.1232,2700.0
2013-10-24 12:15:00,98.62,98.72,98.56,98.59,3100.0,89.1322,89.2226,89.078,89.1051,3100.0
2013-10-24 12:20:00,98.6,98.61,98.6,98.6,800.0,89.1142,89.1232,89.1142,89.1142,800.0
2013-10-24 12:25:00,98.68,98.68,98.43,98.48,3100.0,89.1865,89.1865,88.9605,89.0057,3100.0
2013-10-24 12:30:00,98.49,98.54,98.28,98.28,900.0,89.0147,89.0599,88.8249,88.8249,900.0
2013-10-24 12:35:00,98.23,98.5,98.22,98.38,4100.0,88.7798,89.0238,88.7707,88.9153,4100.0
2013-10-24 12:40:00,98.45,98.45,98.32,98.36,2300.0,88.9786,88.9786,88.8611,88.8972,2300.0
2013-10-24 12:45:00,98.36,98.44,98.3,98.33,2000.0,88.8972,88.9696,88.843,88.8701,2000.0
2013-10-24 12:50:00,98.27,98.27,98.19,98.25,2000.0,88.8159,88.8159,88.7436,88.7978,2000.0
2013-10-24 12:55:00,98.35,98.41,98.16,98.31,9100.0,88.8882,88.9424,88.7165,88.8521,9100.0
2013-10-24 13:00:00,98.3,98.31,98.1,98.2,6500.0,88.843,88.8521,88.6623,88.7526,6500.0
2013-10-24 13:05:00,98.19,98.22,97.97,98.01,12800.0,88.7436,88.7707,88.5448,88.5809,12800.0
2013-10-24 13:10:00,98.01,98.1,97.95,97.97,5800.0,88.5809,88.6623,88.5267,88.5448,5800.0
2013-10-24 13:15:00,97.98,98.1,97.8,98.05,14900.0,88.5538,88.6623,88.3911,88.6171,14900.0
2013-10-24 13:20:00,98.01,98.13,97.87,98.02,12800.0,88.5809,88.6894,88.4544,88.59,12800.0
2013-10-24 13:25:00,98.07,98.07,97.87,97.98,11600.0,88.6351,88.6351,88.4544,88.5538,11600.0
2013-10-24 13:30:00,97.98,98.03,97.88,98.03,7600.0,88.5538,88.599,88.4634,88.599,7600.0
2013-10-24 13:35:00,98.03,98.26,97.99,98.2,7400.0,88.599,88.8069,88.5628,88.7526,7400.0
2013-10-24 13:40:00,98.23,98.36,98.21,98.36,1700.0,88.7798,88.8972,88.7617,88.8972,1700.0
2013-10-24 13:45:00,98.36,98.4,98.29,98.4,1800.0,88.8972,88.9334,88.834,88.9334,1800.0
2013-10-24 13:50:00,98.43,98.44,98.33,98.4,1200.0,88.9605,88.9696,88.8701,88.9334,1200.0
2013-10-24 13:55:00,98.4,98.48,98.37,98.38,4100.0,88.9334,89.0057,88.9063,88.9153,4100.0
2013-10-24 14:00:00,98.37,98.45,98.3,98.44,1300.0,88.9063,88.9786,88.843,88.9696,1300.0
2013-10-24 14:05:00,98.47,98.53,98.41,98.46,4400.0,88.9967,89.0509,88.9424,88.9876,4400.0
2013-10-24 14:10:00,98.5,98.55,98.43,98.52,3800.0,89.0238,89.069,88.9605,89.0419,3800.0
2013-10-24 14:15:00,98.55,98.56,98.5,98.55,4500.0,89.069,89.078,89.0238,89.069,4500.0
2013-10-24 14:20:00,98.55,98.66,98.5,98.66,2200.0,89.069,89.1684,89.0238,89.1684,2200.0
2013-10-24 14:25:00,98.57,98.8,98.57,98.71,6300.0,89.087,89.2949,89.087,89.2136,6300.0
2013-10-24 14:30:00,98.7,98.76,98.66,98.75,2400.0,89.2045,89.2588,89.1684,89.2497,2400.0
2013-10-24 14:35:00,98.79,98.81,98.69,98.78,5000.0,89.2859,89.304,89.1955,89.2768,5000.0
2013-10-24 14:40:00,98.75,98.79,98.74,98.78,1100.0,89.2497,89.2859,89.2407,89.2768,1100.0
2013-10-24 14:45:00,98.75,98.8,98.69,98.77,2200.0,89.2497,89.2949,89.1955,89.2678,2200.0
2013-10-24 14:50:00,98.77,98.84,98.69,98.76,6100.0,89.2678,89.3311,89.1955,89.2588,6100.0
2013-10-24 14:55:00,98.75,98.79,98.59,98.73,7500.0,89.2497,89.2859,89.1051,89.2317,7500.0
2013-10-24 15:00:00,98.75,98.8,98.68,98.68,2900.0,89.2497,89.2949,89.1865,89.1865,2900.0
2013-10-24 15:05:00,98.68,98.75,98.68,98.75,1700.0,89.1865,89.2497,89.1865,89.2497,1700.0
2013-10-24 15:10:00,98.69,98.85,98.69,98.83,2700.0,89.1955,89.3401,89.1955,89.322,2700.0
2013-10-24 15:15:00,98.83,98.85,98.73,98.73,5700.0,89.322,89.3401,89.2317,89.2317,5700.0
2013-10-24 15:20:00,98.73,98.74,98.67,98.7,7100.0,89.2317,89.2407,89.1774,89.2045,7100.0
2013-10-24 15:25:00,98.71,98.73,98.69,98.69,2800.0,89.2136,89.2317,89.1955,89.1955,2800.0
2013-10-24 15:30:00,98.72,98.74,98.61,98.61,4400.0,89.2226,89.2407,89.1232,89.1232,4400.0
2013-10-24 15:35:00,98.65,98.68,98.6,98.61,4100.0,89.1593,89.1865,89.1142,89.1232,4100.0
2013-10-24 15:40:00,98.58,98.63,98.51,98.54,4100.0,89.0961,89.1413,89.0328,89.0599,4100.0
2013-10-24 15:45:00,98.57,98.63,98.41,98.42,15600.0,89.087,89.1413,88.9424,88.9515,15600.0
2013-10-24 15:50:00,98.45,98.63,98.43,98.6,16300.0,88.9786,89.1413,88.9605,89.1142,16300.0
2013-10-24 15:55:00,98.63,98.63,98.45,98.46,24600.0,89.1413,89.1413,88.9786,88.9876,24600.0
2013-10-25 09:35:00,99.16,99.16,98.69,99.03,14200.0,89.6203,89.6203,89.1955,89.5028,14200.0
2013-10-25 09:40:00,99.12,99.28,99.0,99.23,10100.0,89.5841,89.7287,89.4757,89.6835,10100.0
2013-10-25 09:45:00,99.23,99.3,99.02,99.03,2500.0,89.6835,89.7468,89.4938,89.5028,2500.0
2013-10-25 09:50:00,99.03,99.03,99.03,99.03,0.0,89.5028,89.5028,89.5028,89.5028,0.0
2013-10-25 09:55:00,99.04,99.44,99.04,99.44,1000.0,89.5118,89.8733,89.5118,89.8733,1000.0
2013-10-25 10:00:00,99.5,99.59,99.32,99.43,500.0,89.9276,90.0089,89.7649,89.8643,500.0
2013-10-25 10:05:00,99.28,99.5,99.28,99.34,6500.0,89.7287,89.9276,89.7287,89.783,6500.0
2013-10-25 10:10:00,99.45,99.45,99.0,99.22,14700.0,89.8824,89.8824,89.4757,89.6745,14700.0
2013-10-25 10:15:00,98.96,99.21,98.96,98.99,1700.0,89.4395,89.6655,89.4395,89.4666,1700.0
2013-10-25 10:20:00,98.99,99.08,98.78,98.78,8300.0,89.4666,89.548,89.2768,89.2768,8300.0
2013-10-25 10:25:00,98.81,98.87,98.81,98.87,300.0,89.304,89.3582,89.304,89.3582,300.0
2013-10-25 10:30:00,98.77,98.91,98.65,98.67,1000.0,89.2678,89.3943,89.1593,89.1774,1000.0
2013-10-25 10:35:00,98.75,99.03,98.72,99.02,6800.0,89.2497,89.5028,89.2226,89.4938,6800.0
2013-10-25 10:40:00,98.96,99.03,98.79,98.79,3100.0,89.4395,89.5028,89.2859,89.2859,3100.0
2013-10-25 10:45:00,98.91,98.91,98.79,98.8,1100.0,89.3943,89.3943,89.2859,89.2949,1100.0
2013-10-25 10:50:00,98.93,98.93,98.79,98.79,800.0,89.4124,89.4124,89.2859,89.2859,800.0
2013-10-25 10:55:00,98.89,98.9,98.82,98.84,1300.0,89.3763,89.3853,89.313,89.3311,1300.0
2013-10-25 11:00:00,98.98,99.0,98.83,98.92,4200.0,89.4576,89.4757,89.322,89.4034,4200.0
2013-10-25 11:05:00,98.99,99.16,98.85,98.85,6200.0,89.4666,89.6203,89.3401,89.3401,6200.0
2013-10-25 11:10:00,98.88,98.95,98.83,98.84,800.0,89.3672,89.4305,89.322,89.3311,800.0
2013-10-25 11:15:00,98.94,99.0,98.86,98.87,1200.0,89.4214,89.4757,89.3491,89.3582,1200.0
2013-10-25 11:20:00,98.89,99.02,98.71,98.71,4200.0,89.3763,89.4938,89.2136,89.2136,4200.0
2013-10-25 11:25:00,98.81,98.87,98.73,98.87,400.0,89.304,89.3582,89.2317,89.3582,400.0
2013-10-25 11:30:00,98.86,99.0,98.86,98.95,1900.0,89.3491,89.4757,89.3491,89.4305,1900.0
2013-10-25 11:35:00,98.93,98.99,98.77,98.89,5300.0,89.4124,89.4666,89.2678,89.3763,5300.0
2013-10-25 11:40:00,98.85,98.87,98.73,98.73,2500.0,89.3401,89.3582,89.2317,89.2317,2500.0
2013-10-25 11:45:00,98.76,98.85,98.7,98.85,600.0,89.2588,89.3401,89.2045,89.3401,600.0
2013-10-25 11:50:00,98.75,98.95,98.75,98.88,1300.0,89.2497,89.4305,89.2497,89.3672,1300.0
2013-10-25 11:55:00,98.97,98.98,98.68,98.8,7800.0,89.4486,89.4576,89.1865,89.2949,7800.0
2013-10-25 12:00:00,98.71,98.9,98.68,98.68,8900.0,89.2136,89.3853,89.1865,89.1865,8900.0
2013-10-25 12:05:00,98.68,98.86,98.68,98.76,4700.0,89.1865,89.3491,89.1865,89.2588,4700.0
2013-10-25 12:10:00,98.72,98.81,98.65,98.68,6200.0,89.2226,89.304,89.1593,89.1865,6200.0
2013-10-25 12:15:00,98.68,98.88,98.68,98.88,400.0,89.1865,89.3672,89.1865,89.3672,400.0
2013-10-25 12:20:00,98.88,99.01,98.73,98.9,13900.0,89.3672,89.4847,89.2317,89.3853,13900.0
2013-10-25 12:25:00,98.83,98.91,98.79,98.89,4900.0,89.322,89.3943,89.2859,89.3763,4900.0
2013-10-25 12:30:00,98.89,98.9,98.73,98.73,5800.0,89.3763,89.3853,89.2317,89.2317,5800.0
2013-10-25 12:35:00,98.72,98.83,98.71,98.83,900.0,89.2226,89.322,89.2136,89.322,900.0
2013-10-25 12:40:00,98.81,98.81,98.73,98.76,800.0,89.304,89.304,89.2317,89.2588,800.0
2013-10-25 12:45:00,98.79,98.94,98.78,98.9,3500.0,89.2859,89.4214,89.2768,89.3853,3500.0
2013-10-25 12:50:00,98.97,98.98,98.81,98.89,2100.0,89.4486,89.4576,89.304,89.3763,2100.0
2013-10-25 12:55:00,98.89,98.92,98.87,98.92,1500.0,89.3763,89.4034,89.3582,89.4034,1500.0
2013-10-25 13:00:00,98.93,98.93,98.9,98.93,900.0,89.4124,89.4124,89.3853,89.4124,900.0
2013-10-25 13:05:00,98.88,98.95,98.87,98.92,4200.0,89.3672,89.4305,89.3582,89.4034,4200.0
2013-10-25 13:10:00,98.9,98.92,98.85,98.89,9400.0,89.3853,89.4034,89.3401,89.3763,9400.0
2013-10-25 13:15:00,98.9,98.91,98.82,98.85,3200.0,89.3853,89.3943,89.313,89.3401,3200.0
2013-10-25 13:20:00,98.8,98.84,98.73,98.76,6700.0,89.2949,89.3311,89.2317,89.2588,6700.0
2013-10-25 13:25:00,98.85,98.94,98.81,98.9,5800.0,89.3401,89.4214,89.304,89.3853,5800.0
2013-10-25 13:30:00,98.88,98.94,98.88,98.9,1000.0,89.3672,89.4214,89.3672,89.3853,1000.0
2013-10-25 13:35:00,98.9,98.93,98.9,98.91,800.0,89.3853,89.4124,89.3853,89.3943,800.0
2013-10-25 13:40:00,98.87,98.94,98.87,98.91,2600.0,89.3582,89.4214,89.3582,89.3943,2600.0
2013-10-25 13:45:00,98.9,98.9,98.85,98.85,1100.0,89.3853,89.3853,89.3401,89.3401,1100.0
2013-10-25 13:50:00,98.9,98.9,98.76,98.76,6600.0,89.3853,89.3853,89.2588,89.2588,6600.0
2013-10-25 13:55:00,98.79,98.88,98.78,98.8,1800.0,89.2859,89.3672,89.2768,89.2949,1800.0
2013-10-25 14:00:00,98.88,98.93,98.81,98.86,4000.0,89.3672,89.4124,89.304,89.3491,4000.0
2013-10-25 14:05:00,98.87,99.0,98.87,98.99,7500.0,89.3582,89.4757,89.3582,89.4666,7500.0
2013-10-25 14:10:00,98.96,99.02,98.94,99.0,7300.0,89.4395,89.4938,89.4214,89.4757,7300.0
2013-10-25 14:15:00,99.02,99.02,98.97,99.0,4700.0,89.4938,89.4938,89.4486,89.4757,4700.0
2013-10-25 14:20:00,98.99,98.99,98.93,98.93,2100.0,89.4666,89.4666,89.4124,89.4124,2100.0
2013-10-25 14:25:00,98.93,98.99,98.87,98.87,4700.0,89.4124,89.4666,89.3582,89.3582,4700.0
2013-10-25 14:30:00,98.92,99.05,98.91,98.99,13600.0,89.4034,89.5209,89.3943,89.4666,13600.0
2013-10-25 14:35:00,98.99,99.19,98.99,99.19,2200.0,89.4666,89.6474,89.4666,89.6474,2200.0
2013-10-25 14:40:00,99.19,99.28,99.11,99.27,3200.0,89.6474,89.7287,89.5751,89.7197,3200.0
2013-10-25 14:45:00,99.27,99.3,99.21,99.25,6200.0,89.7197,89.7468,89.6655,89.7016,6200.0
2013-10-25 14:50:00,99.22,99.3,99.21,99.23,2800.0,89.6745,89.7468,89.6655,89.6835,2800.0
2013-10-25 14:55:00,99.23,99.24,99.16,99.17,2300.0,89.6835,89.6926,89.6203,89.6293,2300.0
2013-10-25 15:00:00,99.22,99.23,99.01,99.01,7500.0,89.6745,89.6835,89.4847,89.4847,7500.0
2013-10-25 15:05:00,99.05,99.06,98.97,99.01,2400.0,89.5209,89.5299,89.4486,89.4847,2400.0
2013-10-25 15:10:00,99.01,99.21,98.98,99.01,7300.0,89.4847,89.6655,89.4576,89.4847,7300.0
2013-10-25 15:15:00,99.05,99.13,99.01,99.1,4700.0,89.5209,89.5932,89.4847,89.5661,4700.0
2013-10-25 15:20:00,99.1,99.22,99.07,99.22,4000.0,89.5661,89.6745,89.5389,89.6745,4000.0
2013-10-25 15:25:00,99.26,99.35,99.26,99.35,3000.0,89.7107,89.792,89.7107,89.792,3000.0
2013-10-25 15:30:00,99.34,99.34,99.29,99.29,5300.0,89.783,89.783,89.7378,89.7378,5300.0
2013-10-25 15:35:00,99.3,99.31,99.24,99.27,3200.0,89.7468,89.7559,89.6926,89.7197,3200.0
2013-10-25 15:40:00,99.24,99.28,99.16,99.24,10100.0,89.6926,89.7287,89.6203,89.6926,10100.0
2013-10-25 15:45:00,99.24,99.47,99.24,99.45,12700.0,89.6926,89.9005,89.6926,89.8824,12700.0
2013-10-25 15:50:00,99.45,99.64,99.43,99.64,7600.0,89.8824,90.0541,89.8643,90.0541,7600.0
2013-10-25 15:55:00,99.64,99.76,99.63,99.75,16600.0,90.0541,90.1626,90.0451,90.1535,16600.0
2013-10-28 09:30:00,99.75,99.75,99.25,99.71,1500.0,90.1535,90.1535,89.7016,90.1174,1500.0
2013-10-28 09:35:00,99.93,100.03,99.42,99.88,7600.0,90.3162,90.4066,89.8553,90.271,7600.0
2013-10-28 09:40:00,99.87,99.87,99.55,99.86,500.0,90.262,90.262,89.9728,90.2529,500.0
2013-10-28 09:45:00,99.68,99.86,99.63,99.86,600.0,90.0903,90.2529,90.0451,90.2529,600.0
2013-10-28 09:50:00,99.86,100.14,99.86,100.14,800.0,90.2529,90.506,90.2529,90.506,800.0
2013-10-28 09:55:00,100.15,100.57,100.15,100.57,2500.0,90.515,90.8946,90.515,90.8946,2500.0
2013-10-28 10:00:00,100.33,100.33,99.83,99.97,3600.0,90.6777,90.6777,90.2258,90.3524,3600.0
2013-10-28 10:05:00,99.91,99.91,99.64,99.79,3600.0,90.2981,90.2981,90.0541,90.1897,3600.0
2013-10-28 10:10:00,99.79,100.0,99.79,99.95,2000.0,90.1897,90.3795,90.1897,90.3343,2000.0
2013-10-28 10:15:00,99.92,99.92,99.84,99.92,1200.0,90.3072,90.3072,90.2349,90.3072,1200.0
2013-10-28 10:20:00,99.87,99.88,99.8,99.86,1100.0,90.262,90.271,90.1987,90.2529,1100.0
2013-10-28 10:25:00,99.86,99.86,99.67,99.69,1700.0,90.2529,90.2529,90.0812,90.0993,1700.0
2013-10-28 10:30:00,99.68,99.68,99.39,99.39,2500.0,90.0903,90.0903,89.8282,89.8282,2500.0
2013-10-28 10:35:00,99.4,99.63,99.25,99.41,18900.0,89.8372,90.0451,89.7016,89.8462,18900.0
2013-10-28 10:40:00,99.43,99.56,99.31,99.39,4300.0,89.8643,89.9818,89.7559,89.8282,4300.0
2013-10-28 10:45:00,99.42,99.44,99.36,99.36,1400.0,89.8553,89.8733,89.801,89.801,1400.0
2013-10-28 10:50:00,99.36,99.36,99.04,99.2,3800.0,89.801,89.801,89.5118,89.6564,3800.0
2013-10-28 10:55:00,99.03,99.09,98.93,99.04,7300.0,89.5028,89.557,89.4124,89.5118,7300.0
2013-10-28 11:00:00,98.98,99.47,98.98,99.32,3700.0,89.4576,89.9005,89.4576,89.7649,3700.0
2013-10-28 11:05:00,99.35,99.48,99.25,99.47,5600.0,89.792,89.9095,89.7016,89.9005,5600.0
2013-10-28 11:10:00,99.47,99.52,99.42,99.5,28700.0,89.9005,89.9456,89.8553,89.9276,28700.0
2013-10-28 11:15:00,99.5,99.61,99.39,99.45,3600.0,89.9276,90.027,89.8282,89.8824,3600.0
2013-10-28 11:20:00,99.37,99.37,99.18,99.28,1400.0,89.8101,89.8101,89.6384,89.7287,1400.0
2013-10-28 11:25:00,99.43,99.56,99.29,99.4,7700.0,89.8643,89.9818,89.7378,89.8372,7700.0
2013-10-28 11:30:00,99.45,99.45,99.23,99.24,900.0,89.8824,89.8824,89.6835,89.6926,900.0
2013-10-28 11:35:00,99.27,99.28,99.09,99.09,1700.0,89.7197,89.7287,89.557,89.557,1700.0
2013-10-28 11:40:00,99.01,99.14,98.98,98.99,900.0,89.4847,89.6022,89.4576,89.4666,900.0
2013-10-28 11:45:00,99.08,99.16,99.03,99.06,1400.0,89.548,89.6203,89.5028,89.5299,1400.0
2013-10-28 11:50:00,99.06,99.21,99.01,99.21,1500.0,89.5299,89.6655,89.4847,89.6655,1500.0
2013-10-28 11:55:00,99.19,99.22,99.14,99.14,1500.0,89.6474,89.6745,89.6022,89.6022,1500.0
2013-10-28 12:00:00,99.14,99.19,99.12,99.19,1200.0,89.6022,89.6474,89.5841,89.6474,1200.0
2013-10-28 12:05:00,99.25,99.27,99.23,99.23,1200.0,89.7016,89.7197,89.6835,89.6835,1200.0
2013-10-28 12:10:00,99.28,99.47,99.28,99.37,1100.0,89.7287,89.9005,89.7287,89.8101,1100.0
2013-10-28 12:15:00,99.45,99.45,99.21,99.26,7500.0,89.8824,89.8824,89.6655,89.7107,7500.0
2013-10-28 12:20:00,99.32,99.37,99.23,99.28,1600.0,89.7649,89.8101,89.6835,89.7287,1600.0
2013-10-28 12:25:00,99.28,99.29,99.2,99.2,1400.0,89.7287,89.7378,89.6564,89.6564,1400.0
2013-10-28 12:30:00,99.21,99.21,99.1,99.12,2800.0,89.6655,89.6655,89.5661,89.5841,2800.0
2013-10-28 12:35:00,99.14,99.26,99.14,99.22,800.0,89.6022,89.7107,89.6022,89.6745,800.0
2013-10-28 12:40:00,99.26,99.29,99.21,99.24,700.0,89.7107,89.7378,89.6655,89.6926,700.0
2013-10-28 12:45:00,99.23,99.24,99.09,99.2,2700.0,89.6835,89.6926,89.557,89.6564,2700.0
2013-10-28 12:50:00,99.28,99.28,99.06,99.06,1700.0,89.7287,89.7287,89.5299,89.5299,1700.0
2013-10-28 12:55:00,99.12,99.12,98.95,98.95,3600.0,89.5841,89.5841,89.4305,89.4305,3600.0
2013-10-28 13:00:00,99.0,99.07,99.0,99.07,1400.0,89.4757,89.5389,89.4757,89.5389,1400.0
2013-10-28 13:05:00,99.17,99.17,99.17,99.17,100.0,89.6293,89.6293,89.6293,89.6293,100.0
2013-10-28 13:10:00,99.14,99.16,99.1,99.1,700.0,89.6022,89.6203,89.5661,89.5661,700.0
2013-10-28 13:15:00,99.04,99.1,99.04,99.08,900.0,89.5118,89.5661,89.5118,89.548,900.0
2013-10-28 13:20:00,99.16,99.17,99.07,99.07,700.0,89.6203,89.6293,89.5389,89.5389,700.0
2013-10-28 13:25:00,99.04,99.04,98.94,98.94,2400.0,89.5118,89.5118,89.4214,89.4214,2400.0
2013-10-28 13:30:00,98.98,99.01,98.94,98.98,1600.0,89.4576,89.4847,89.4214,89.4576,1600.0
2013-10-28 13:35:00,98.96,99.01,98.96,98.99,900.0,89.4395,89.4847,89.4395,89.4666,900.0
2013-10-28 13:40:00,99.05,99.06,99.01,99.06,1000.0,89.5209,89.5299,89.4847,89.5299,1000.0
2013-10-28 13:45:00,99.04,99.05,99.0,99.0,2500.0,89.5118,89.5209,89.4757,89.4757,2500.0
2013-10-28 13:50:00,98.98,99.07,98.98,99.0,2700.0,89.4576,89.5389,89.4576,89.4757,2700.0
2013-10-28 13:55:00,99.01,99.11,98.98,99.09,4600.0,89.4847,89.5751,89.4576,89.557,4600.0
2013-10-28 14:00:00,99.12,99.2,99.12,99.16,1600.0,89.5841,89.6564,89.5841,89.6203,1600.0
2013-10-28 14:05:00,99.16,99.18,99.1,99.13,1900.0,89.6203,89.6384,89.5661,89.5932,1900.0
2013-10-28 14:10:00,99.14,99.17,99.07,99.14,2400.0,89.6022,89.6293,89.5389,89.6022,2400.0
2013-10-28 14:15:00,99.17,99.19,99.08,99.14,2400.0,89.6293,89.6474,89.548,89.6022,2400.0
2013-10-28 14:20:00,99.08,99.33,99.08,99.25,2800.0,89.548,89.7739,89.548,89.7016,2800.0
2013-10-28 14:25:00,99.25,99.25,99.15,99.19,3700.0,89.7016,89.7016,89.6112,89.6474,3700.0
2013-10-28 14:30:00,99.26,99.38,99.26,99.26,2900.0,89.7107,89.8191,89.7107,89.7107,2900.0
2013-10-28 14:35:00,99.27,99.27,99.13,99.14,2500.0,89.7197,89.7197,89.5932,89.6022,2500.0
2013-10-28 14:40:00,99.23,99.38,99.23,99.38,3600.0,89.6835,89.8191,89.6835,89.8191,3600.0
2013-10-28 14:45:00,99.37,99.37,99.25,99.32,3400.0,89.8101,89.8101,89.7016,89.7649,3400.0
2013-10-28 14:50:00,99.29,99.33,99.22,99.25,2100.0,89.7378,89.7739,89.6745,89.7016,2100.0
2013-10-28 14:55:00,99.29,99.3,99.26,99.3,1800.0,89.7378,89.7468,89.7107,89.7468,1800.0
2013-10-28 15:00:00,99.27,99.28,99.14,99.28,3300.0,89.7197,89.7287,89.6022,89.7287,3300.0
2013-10-28 15:05:00,99.27,99.27,99.13,99.15,2500.0,89.7197,89.7197,89.5932,89.6112,2500.0
2013-10-28 15:10:00,99.12,99.18,99.12,99.12,3700.0,89.5841,89.6384,89.5841,89.5841,3700.0
2013-10-28 15:15:00,99.08,99.2,99.08,99.2,4800.0,89.548,89.6564,89.548,89.6564,4800.0
2013-10-28 15:20:00,99.2,99.2,99.14,99.2,5300.0,89.6564,89.6564,89.6022,89.6564,5300.0
2013-10-28 15:25:00,99.2,99.29,99.19,99.26,3500.0,89.6564,89.7378,89.6474,89.7107,3500.0
2013-10-28 15:30:00,99.26,99.27,99.2,99.26,2200.0,89.7107,89.7197,89.6564,89.7107,2200.0
2013-10-28 15:35:00,99.27,99.27,99.15,99.19,5600.0,89.7197,89.7197,89.6112,89.6474,5600.0
2013-10-28 15:40:00,99.2,99.2,99.07,99.16,5200.0,89.6564,89.6564,89.5389,89.6203,5200.0
2013-10-28 15:45:00,99.16,99.2,98.95,99.18,18400.0,89.6203,89.6564,89.4305,89.6384,18400.0
2013-10-28 15:50:00,99.14,99.21,99.06,99.18,15200.0,89.6022,89.6655,89.5299,89.6384,15200.0
2013-10-28 15:55:00,99.13,99.53,99.12,99.39,36600.0,89.5932,89.9547,89.5841,89.8282,36600.0
2013-10-29 09:35:00,99.96,99.96,99.68,99.68,3300.0,90.3433,90.3433,90.0903,90.0903,3300.0
2013-10-29 09:40:00,99.68,99.68,99.68,99.68,0.0,90.0903,90.0903,90.0903,90.0903,0.0
2013-10-29 09:45:00,99.83,99.92,99.83,99.92,600.0,90.2258,90.3072,90.2258,90.3072,600.0
2013-10-29 09:50:00,100.02,100.2,99.91,100.16,3600.0,90.3975,90.5602,90.2981,90.5241,3600.0
2013-10-29 09:55:00,100.17,100.41,99.91,99.91,4500.0,90.5331,90.75,90.2981,90.2981,4500.0
2013-10-29 10:00:00,99.9,100.38,99.8,100.0,5200.0,90.2891,90.7229,90.1987,90.3795,5200.0
2013-10-29 10:05:00,100.02,100.06,99.78,99.78,1600.0,90.3975,90.4337,90.1806,90.1806,1600.0
2013-10-29 10:10:00,99.84,99.84,99.78,99.78,600.0,90.2349,90.2349,90.1806,90.1806,600.0
2013-10-29 10:15:00,99.78,99.99,99.72,99.96,2300.0,90.1806,90.3704,90.1264,90.3433,2300.0
2013-10-29 10:20:00,99.96,100.06,99.83,100.04,800.0,90.3433,90.4337,90.2258,90.4156,800.0
2013-10-29 10:25:00,99.83,99.83,99.83,99.83,100.0,90.2258,90.2258,90.2258,90.2258,100.0
2013-10-29 10:30:00,99.88,100.07,99.88,100.07,800.0,90.271,90.4427,90.271,90.4427,800.0
2013-10-29 10:35:00,99.97,100.03,99.48,99.61,60700.0,90.3524,90.4066,89.9095,90.027,60700.0
2013-10-29 10:40:00,99.65,99.72,99.56,99.67,1100.0,90.0631,90.1264,89.9818,90.0812,1100.0
2013-10-29 10:45:00,99.54,99.65,99.52,99.52,900.0,89.9637,90.0631,89.9456,89.9456,900.0
2013-10-29 10:50:00,99.5,99.51,99.19,99.19,18500.0,89.9276,89.9366,89.6474,89.6474,18500.0
2013-10-29 10:55:00,99.08,99.29,99.08,99.09,900.0,89.548,89.7378,89.548,89.557,900.0
2013-10-29 11:00:00,99.05,99.32,99.05,99.26,2500.0,89.5209,89.7649,89.5209,89.7107,2500.0
2013-10-29 11:05:00,99.41,99.49,99.25,99.42,1900.0,89.8462,89.9185,89.7016,89.8553,1900.0
2013-10-29 11:10:00,99.35,99.39,99.21,99.23,3400.0,89.792,89.8282,89.6655,89.6835,3400.0
2013-10-29 11:15:00,99.29,99.29,99.19,99.22,700.0,89.7378,89.7378,89.6474,89.6745,700.0
2013-10-29 11:20:00,99.11,99.73,99.11,99.7,5300.0,89.5751,90.1354,89.5751,90.1083,5300.0
2013-10-29 11:25:00,99.64,99.64,99.51,99.56,400.0,90.0541,90.0541,89.9366,89.9818,400.0
2013-10-29 11:30:00,99.37,99.37,99.26,99.29,2200.0,89.8101,89.8101,89.7107,89.7378,2200.0
2013-10-29 11:35:00,99.28,99.34,99.23,99.27,1400.0,89.7287,89.783,89.6835,89.7197,1400.0
2013-10-29 11:40:00,99.29,99.31,99.28,99.29,900.0,89.7378,89.7559,89.7287,89.7378,900.0
2013-10-29 11:45:00,99.4,99.4,99.29,99.34,1200.0,89.8372,89.8372,89.7378,89.783,1200.0
2013-10-29 11:50:00,99.29,99.49,99.29,99.49,1400.0,89.7378,89.9185,89.7378,89.9185,1400.0
2013-10-29 11:55:00,99.44,99.49,99.44,99.49,500.0,89.8733,89.9185,89.8733,89.9185,500.0
2013-10-29 12:00:00,99.5,99.5,99.4,99.49,1200.0,89.9276,89.9276,89.8372,89.9185,1200.0
2013-10-29 12:05:00,99.48,99.51,99.38,99.38,2500.0,89.9095,89.9366,89.8191,89.8191,2500.0
2013-10-29 12:10:00,99.45,99.45,99.35,99.45,400.0,89.8824,89.8824,89.792,89.8824,400.0
2013-10-29 12:15:00,99.45,99.45,99.45,99.45,0.0,89.8824,89.8824,89.8824,89.8824,0.0
2013-10-29 12:20:00,99.49,99.51,99.41,99.45,3000.0,89.9185,89.9366,89.8462,89.8824,3000.0
2013-10-29 12:25:00,99.39,99.5,99.39,99.48,3000.0,89.8282,89.9276,89.8282,89.9095,3000.0
2013-10-29 12:30:00,99.5,99.5,99.46,99.46,300.0,89.9276,89.9276,89.8914,89.8914,300.0
2013-10-29 12:35:00,99.42,99.44,99.26,99.37,7500.0,89.8553,89.8733,89.7107,89.8101,7500.0
2013-10-29 12:40:00,99.26,99.26,99.26,99.26,100.0,89.7107,89.7107,89.7107,89.7107,100.0
2013-10-29 12:45:00,99.32,99.45,99.32,99.41,800.0,89.7649,89.8824,89.7649,89.8462,800.0
2013-10-29 12:50:00,99.42,99.49,99.42,99.49,1300.0,89.8553,89.9185,89.8553,89.9185,1300.0
2013-10-29 12:55:00,99.44,99.47,99.4,99.44,1100.0,89.8733,89.9005,89.8372,89.8733,1100.0
2013-10-29 13:00:00,99.36,99.36,99.36,99.36,400.0,89.801,89.801,89.801,89.801,400.0
2013-10-29 13:05:00,99.33,99.44,99.33,99.42,1000.0,89.7739,89.8733,89.7739,89.8553,1000.0
2013-10-29 13:10:00,99.34,99.39,99.34,99.39,300.0,89.783,89.8282,89.783,89.8282,300.0
2013-10-29 13:15:00,99.35,99.35,99.35,99.35,600.0,89.792,89.792,89.792,89.792,600.0
2013-10-29 13:20:00,99.27,99.33,99.27,99.31,900.0,89.7197,89.7739,89.7197,89.7559,900.0
2013-10-29 13:25:00,99.33,99.34,99.18,99.21,7100.0,89.7739,89.783,89.6384,89.6655,7100.0
2013-10-29 13:30:00,99.19,99.28,99.19,99.28,700.0,89.6474,89.7287,89.6474,89.7287,700.0
2013-10-29 13:35:00,99.28,99.28,99.28,99.28,0.0,89.7287,89.7287,89.7287,89.7287,0.0
2013-10-29 13:40:00,99.28,99.28,99.28,99.28,0.0,89.7287,89.7287,89.7287,89.7287,0.0
2013-10-29 13:45:00,99.31,99.35,99.28,99.32,800.0,89.7559,89.792,89.7287,89.7649,800.0
2013-10-29 13:50:00,99.32,99.37,99.31,99.31,2200.0,89.7649,89.8101,89.7559,89.7559,2200.0
2013-10-29 13:55:00,99.3,99.3,99.21,99.21,1300.0,89.7468,89.7468,89.6655,89.6655,1300.0
2013-10-29 14:00:00,99.21,99.22,99.19,99.21,8700.0,89.6655,89.6745,89.6474,89.6655,8700.0
2013-10-29 14:05:00,99.2,99.22,99.2,99.22,1100.0,89.6564,89.6745,89.6564,89.6745,1100.0
2013-10-29 14:10:00,99.21,99.21,99.16,99.18,1100.0,89.6655,89.6655,89.6203,89.6384,1100.0
2013-10-29 14:15:00,99.19,99.19,99.1,99.17,500.0,89.6474,89.6474,89.5661,89.6293,500.0
2013-10-29 14:20:00,99.14,99.21,99.14,99.21,1700.0,89.6022,89.6655,89.6022,89.6655,1700.0
2013-10-29 14:25:00,99.19,99.21,99.12,99.12,4400.0,89.6474,89.6655,89.5841,89.5841,4400.0
2013-10-29 14:30:00,99.19,99.27,99.12,99.25,1400.0,89.6474,89.7197,89.5841,89.7016,1400.0
2013-10-29 14:35:00,99.23,99.29,99.16,99.26,2700.0,89.6835,89.7378,89.6203,89.7107,2700.0
2013-10-29 14:40:00,99.26,99.36,99.18,99.21,1900.0,89.7107,89.801,89.6384,89.6655,1900.0
2013-10-29 14:45:00,99.2,99.42,99.2,99.31,5300.0,89.6564,89.8553,89.6564,89.7559,5300.0
2013-10-29 14:50:00,99.33,99.38,99.33,99.36,700.0,89.7739,89.8191,89.7739,89.801,700.0
2013-10-29 14:55:00,99.39,99.39,99.25,99.39,4000.0,89.8282,89.8282,89.7016,89.8282,4000.0
2013-10-29 15:00:00,99.46,99.51,99.3,99.3,11700.0,89.8914,89.9366,89.7468,89.7468,11700.0
2013-10-29 15:05:00,99.42,99.45,99.36,99.39,2300.0,89.8553,89.8824,89.801,89.8282,2300.0
2013-10-29 15:10:00,99.42,99.42,99.28,99.4,3200.0,89.8553,89.8553,89.7287,89.8372,3200.0
2013-10-29 15:15:00,99.41,99.44,99.35,99.42,2300.0,89.8462,89.8733,89.792,89.8553,2300.0
2013-10-29 15:20:00,99.4,99.4,99.27,99.36,3500.0,89.8372,89.8372,89.7197,89.801,3500.0
2013-10-29 15:25:00,99.33,99.4,99.32,99.4,2400.0,89.7739,89.8372,89.7649,89.8372,2400.0
2013-10-29 15:30:00,99.39,99.4,99.37,99.37,2300.0,89.8282,89.8372,89.8101,89.8101,2300.0
2013-10-29 15:35:00,99.34,99.4,99.34,99.35,3800.0,89.783,89.8372,89.783,89.792,3800.0
2013-10-29 15:40:00,99.36,99.43,99.31,99.32,4600.0,89.801,89.8643,89.7559,89.7649,4600.0
2013-10-29 15:45:00,99.37,99.4,99.3,99.33,7300.0,89.8101,89.8372,89.7468,89.7739,7300.0
2013-10-29 15:50:00,99.33,99.35,99.27,99.35,16500.0,89.7739,89.792,89.7197,89.792,16500.0
2013-10-29 15:55:00,99.31,99.42,99.25,99.42,23900.0,89.7559,89.8553,89.7016,89.8553,23900.0
2013-10-30 09:35:00,99.59,99.59,99.07,99.5,4000.0,90.0089,90.0089,89.5389,89.9276,4000.0
2013-10-30 09:40:00,99.44,99.44,99.0,99.03,3100.0,89.8733,89.8733,89.4757,89.5028,3100.0
2013-10-30 09:45:00,99.03,99.09,98.69,98.73,12300.0,89.5028,89.557,89.1955,89.2317,12300.0
2013-10-30 09:50:00,98.74,98.83,98.73,98.76,1600.0,89.2407,89.322,89.2317,89.2588,1600.0
2013-10-30 09:55:00,98.89,98.99,98.54,98.84,22000.0,89.3763,89.4666,89.0599,89.3311,22000.0
2013-10-30 10:00:00,98.67,98.71,98.36,98.41,6700.0,89.1774,89.2136,88.8972,88.9424,6700.0
2013-10-30 10:05:00,98.4,98.48,98.12,98.18,6000.0,88.9334,89.0057,88.6803,88.7346,6000.0
2013-10-30 10:10:00,98.23,98.5,98.21,98.34,2100.0,88.7798,89.0238,88.7617,88.8792,2100.0
2013-10-30 10:15:00,98.36,98.36,98.12,98.23,1500.0,88.8972,88.8972,88.6803,88.7798,1500.0
2013-10-30 10:20:00,98.25,98.48,98.25,98.39,1800.0,88.7978,89.0057,88.7978,88.9244,1800.0
2013-10-30 10:25:00,98.45,98.6,98.45,98.52,1800.0,88.9786,89.1142,88.9786,89.0419,1800.0
2013-10-30 10:30:00,98.51,98.85,98.51,98.68,11600.0,89.0328,89.3401,89.0328,89.1865,11600.0
2013-10-30 10:35:00,98.78,98.99,98.76,98.83,6900.0,89.2768,89.4666,89.2588,89.322,6900.0
2013-10-30 10:40:00,98.84,98.96,98.71,98.96,5000.0,89.3311,89.4395,89.2136,89.4395,5000.0
2013-10-30 10:45:00,99.0,99.0,98.64,98.64,5200.0,89.4757,89.4757,89.1503,89.1503,5200.0
2013-10-30 10:50:00,98.77,98.87,98.61,98.87,2600.0,89.2678,89.3582,89.1232,89.3582,2600.0
2013-10-30 10:55:00,98.97,98.97,98.81,98.91,2100.0,89.4486,89.4486,89.304,89.3943,2100.0
2013-10-30 11:00:00,98.9,99.1,98.85,99.1,2600.0,89.3853,89.5661,89.3401,89.5661,2600.0
2013-10-30 11:05:00,99.18,99.36,99.18,99.31,2000.0,89.6384,89.801,89.6384,89.7559,2000.0
2013-10-30 11:10:00,99.37,99.37,99.27,99.27,500.0,89.8101,89.8101,89.7197,89.7197,500.0
2013-10-30 11:15:00,99.21,99.21,98.78,99.01,10900.0,89.6655,89.6655,89.2768,89.4847,10900.0
2013-10-30 11:20:00,99.0,99.0,98.79,98.79,900.0,89.4757,89.4757,89.2859,89.2859,900.0
2013-10-30 11:25:00,98.88,99.0,98.88,98.89,400.0,89.3672,89.4757,89.3672,89.3763,400.0
2013-10-30 11:30:00,98.87,98.96,98.8,98.8,900.0,89.3582,89.4395,89.2949,89.2949,900.0
2013-10-30 11:35:00,98.76,98.95,98.75,98.82,700.0,89.2588,89.4305,89.2497,89.313,700.0
2013-10-30 11:40:00,98.92,99.13,98.8,98.8,1900.0,89.4034,89.5932,89.2949,89.2949,1900.0
2013-10-30 11:45:00,98.81,98.81,98.6,98.6,800.0,89.304,89.304,89.1142,89.1142,800.0
2013-10-30 11:50:00,98.54,98.61,98.44,98.56,1800.0,89.0599,89.1232,88.9696,89.078,1800.0
2013-10-30 11:55:00,98.39,98.6,98.35,98.38,900.0,88.9244,89.1142,88.8882,88.9153,900.0
2013-10-30 12:00:00,98.35,98.35,98.32,98.32,300.0,88.8882,88.8882,88.8611,88.8611,300.0
2013-10-30 12:05:00,98.55,98.55,98.32,98.32,800.0,89.069,89.069,88.8611,88.8611,800.0
2013-10-30 12:10:00,98.45,98.67,98.33,98.67,1400.0,88.9786,89.1774,88.8701,89.1774,1400.0
2013-10-30 12:15:00,98.54,98.54,98.32,98.32,1000.0,89.0599,89.0599,88.8611,88.8611,1000.0
2013-10-30 12:20:00,98.44,98.64,98.44,98.64,2500.0,88.9696,89.1503,88.9696,89.1503,2500.0
2013-10-30 12:25:00,98.56,98.64,98.46,98.47,1900.0,89.078,89.1503,88.9876,88.9967,1900.0
2013-10-30 12:30:00,98.54,98.6,98.43,98.45,500.0,89.0599,89.1142,88.9605,88.9786,500.0
2013-10-30 12:35:00,98.58,98.58,98.46,98.49,800.0,89.0961,89.0961,88.9876,89.0147,800.0
2013-10-30 12:40:00,98.65,98.65,98.65,98.65,100.0,89.1593,89.1593,89.1593,89.1593,100.0
2013-10-30 12:45:00,98.84,99.1,98.82,98.99,1800.0,89.3311,89.5661,89.313,89.4666,1800.0
2013-10-30 12:50:00,98.99,98.99,98.99,98.99,0.0,89.4666,89.4666,89.4666,89.4666,0.0
2013-10-30 12:55:00,98.86,98.93,98.86,98.93,400.0,89.3491,89.4124,89.3491,89.4124,400.0
2013-10-30 13:00:00,98.95,98.95,98.7,98.7,9800.0,89.4305,89.4305,89.2045,89.2045,9800.0
2013-10-30 13:05:00,98.69,98.69,98.48,98.48,500.0,89.1955,89.1955,89.0057,89.0057,500.0
2013-10-30 13:10:00,98.48,98.49,98.33,98.37,2100.0,89.0057,89.0147,88.8701,88.9063,2100.0
2013-10-30 13:15:00,98.51,98.51,98.51,98.51,100.0,89.0328,89.0328,89.0328,89.0328,100.0
2013-10-30 13:20:00,98.6,98.6,98.44,98.48,2200.0,89.1142,89.1142,88.9696,89.0057,2200.0
2013-10-30 13:25:00,98.52,98.52,98.52,98.52,100.0,89.0419,89.0419,89.0419,89.0419,100.0
2013-10-30 13:30:00,98.46,98.53,98.41,98.5,3700.0,88.9876,89.0509,88.9424,89.0238,3700.0
2013-10-30 13:35:00,98.55,98.71,98.53,98.71,500.0,89.069,89.2136,89.0509,89.2136,500.0
2013-10-30 13:40:00,98.71,98.71,98.71,98.71,0.0,89.2136,89.2136,89.2136,89.2136,0.0
2013-10-30 13:45:00,98.47,98.47,98.47,98.47,100.0,88.9967,88.9967,88.9967,88.9967,100.0
2013-10-30 13:50:00,98.54,98.65,98.4,98.54,3200.0,89.0599,89.1593,88.9334,89.0599,3200.0
2013-10-30 13:55:00,98.55,98.62,98.48,98.5,1700.0,89.069,89.1322,89.0057,89.0238,1700.0
2013-10-30 14:00:00,98.63,98.76,98.43,98.56,3600.0,89.1413,89.2588,88.9605,89.078,3600.0
2013-10-30 14:05:00,98.76,98.91,98.51,98.62,3000.0,89.2588,89.3943,89.0328,89.1322,3000.0
2013-10-30 14:10:00,98.63,98.85,98.54,98.75,5200.0,89.1413,89.3401,89.0599,89.2497,5200.0
2013-10-30 14:15:00,98.75,98.75,98.15,98.26,5800.0,89.2497,89.2497,88.7074,88.8069,5800.0
2013-10-30 14:20:00,98.18,98.33,98.16,98.22,2900.0,88.7346,88.8701,88.7165,88.7707,2900.0
2013-10-30 14:25:00,98.22,98.25,98.02,98.24,6500.0,88.7707,88.7978,88.59,88.7888,6500.0
2013-10-30 14:30:00,98.24,98.46,98.14,98.4,21500.0,88.7888,88.9876,88.6984,88.9334,21500.0
2013-10-30 14:35:00,98.38,98.41,98.22,98.25,7800.0,88.9153,88.9424,88.7707,88.7978,7800.0
2013-10-30 14:40:00,98.37,98.51,98.35,98.39,3400.0,88.9063,89.0328,88.8882,88.9244,3400.0
2013-10-30 14:45:00,98.38,98.46,98.34,98.4,3100.0,88.9153,88.9876,88.8792,88.9334,3100.0
2013-10-30 14:50:00,98.47,98.48,98.35,98.41,2300.0,88.9967,89.0057,88.8882,88.9424,2300.0
2013-10-30 14:55:00,98.49,98.66,98.49,98.6,2000.0,89.0147,89.1684,89.0147,89.1142,2000.0
2013-10-30 15:00:00,98.6,98.77,98.59,98.77,5000.0,89.1142,89.2678,89.1051,89.2678,5000.0
2013-10-30 15:05:00,98.71,98.94,98.62,98.62,4900.0,89.2136,89.4214,89.1322,89.1322,4900.0
2013-10-30 15:10:00,98.62,98.74,98.62,98.74,1400.0,89.1322,89.2407,89.1322,89.2407,1400.0
2013-10-30 15:15:00,98.72,98.8,98.68,98.8,5900.0,89.2226,89.2949,89.1865,89.2949,5900.0
2013-10-30 15:20:00,98.82,98.88,98.73,98.78,2700.0,89.313,89.3672,89.2317,89.2768,2700.0
2013-10-30 15:25:00,98.78,98.94,98.78,98.89,6000.0,89.2768,89.4214,89.2768,89.3763,6000.0
2013-10-30 15:30:00,98.91,99.03,98.89,99.03,6100.0,89.3943,89.5028,89.3763,89.5028,6100.0
2013-10-30 15:35:00,98.97,99.02,98.91,99.02,4100.0,89.4486,89.4938,89.3943,89.4938,4100.0
2013-10-30 15:40:00,99.01,99.15,98.92,99.15,5000.0,89.4847,89.6112,89.4034,89.6112,5000.0
2013-10-30 15:45:00,99.11,99.14,98.87,98.89,9800.0,89.5751,89.6022,89.3582,89.3763,9800.0
2013-10-30 15:50:00,98.9,99.02,98.8,98.96,12600.0,89.3853,89.4938,89.2949,89.4395,12600.0
2013-10-30 15:55:00,98.94,99.04,98.84,99.01,29900.0,89.4214,89.5118,89.3311,89.4847,29900.0
2013-10-31 09:35:00,98.99,98.99,98.99,98.99,2200.0,89.4666,89.4666,89.4666,89.4666,2200.0
2013-10-31 09:40:00,98.9,99.16,98.73,98.75,3400.0,89.3853,89.6203,89.2317,89.2497,3400.0
2013-10-31 09:45:00,98.72,99.36,98.72,98.82,3100.0,89.2226,89.801,89.2226,89.313,3100.0
2013-10-31 09:50:00,98.81,98.81,98.58,98.58,1000.0,89.304,89.304,89.0961,89.0961,1000.0
2013-10-31 09:55:00,98.37,98.59,98.32,98.42,2700.0,88.9063,89.1051,88.8611,88.9515,2700.0
2013-10-31 10:00:00,98.12,98.37,98.05,98.37,4000.0,88.6803,88.9063,88.6171,88.9063,4000.0
2013-10-31 10:05:00,98.22,98.37,98.21,98.36,1800.0,88.7707,88.9063,88.7617,88.8972,1800.0
2013-10-31 10:10:00,98.43,98.71,98.43,98.55,1200.0,88.9605,89.2136,88.9605,89.069,1200.0
2013-10-31 10:15:00,98.62,98.63,98.23,98.34,4500.0,89.1322,89.1413,88.7798,88.8792,4500.0
2013-10-31 10:20:00,98.45,98.45,98.28,98.34,700.0,88.9786,88.9786,88.8249,88.8792,700.0
2013-10-31 10:25:00,98.37,98.79,98.37,98.44,4400.0,88.9063,89.2859,88.9063,88.9696,4400.0
2013-10-31 10:30:00,98.6,98.93,98.54,98.71,1100.0,89.1142,89.4124,89.0599,89.2136,1100.0
2013-10-31 10:35:00,98.73,98.84,98.47,98.47,1800.0,89.2317,89.3311,88.9967,88.9967,1800.0
2013-10-31 10:40:00,98.52,98.81,98.52,98.8,900.0,89.0419,89.304,89.0419,89.2949,900.0
2013-10-31 10:45:00,98.68,98.7,98.61,98.61,500.0,89.1865,89.2045,89.1232,89.1232,500.0
2013-10-31 10:50:00,98.64,98.81,98.63,98.77,900.0,89.1503,89.304,89.1413,89.2678,900.0
2013-10-31 10:55:00,98.77,98.87,98.36,98.36,2100.0,89.2678,89.3582,88.8972,88.8972,2100.0
2013-10-31 11:00:00,98.65,98.75,98.47,98.54,1200.0,89.1593,89.2497,88.9967,89.0599,1200.0
2013-10-31 11:05:00,98.45,98.66,98.37,98.66,1200.0,88.9786,89.1684,88.9063,89.1684,1200.0
2013-10-31 11:10:00,98.56,98.75,98.33,98.58,23500.0,89.078,89.2497,88.8701,89.0961,23500.0
2013-10-31 11:15:00,98.58,98.96,98.45,98.7,9900.0,89.0961,89.4395,88.9786,89.2045,9900.0
2013-10-31 11:20:00,98.7,98.72,98.45,98.66,1500.0,89.2045,89.2226,88.9786,89.1684,1500.0
2013-10-31 11:25:00,98.62,98.88,98.62,98.78,1000.0,89.1322,89.3672,89.1322,89.2768,1000.0
2013-10-31 11:30:00,98.78,98.9,98.78,98.9,1000.0,89.2768,89.3853,89.2768,89.3853,1000.0
2013-10-31 11:35:00,98.82,98.9,98.77,98.78,2500.0,89.313,89.3853,89.2678,89.2768,2500.0
2013-10-31 11:40:00,98.78,99.04,98.65,98.65,3800.0,89.2768,89.5118,89.1593,89.1593,3800.0
2013-10-31 11:45:00,98.68,98.83,98.6,98.7,2300.0,89.1865,89.322,89.1142,89.2045,2300.0
2013-10-31 11:50:00,98.72,98.95,98.72,98.91,1100.0,89.2226,89.4305,89.2226,89.3943,1100.0
2013-10-31 11:55:00,98.91,98.91,98.61,98.66,14800.0,89.3943,89.3943,89.1232,89.1684,14800.0
2013-10-31 12:00:00,98.63,98.75,98.56,98.73,3000.0,89.1413,89.2497,89.078,89.2317,3000.0
2013-10-31 12:05:00,98.73,98.73,98.73,98.73,100.0,89.2317,89.2317,89.2317,89.2317,100.0
2013-10-31 12:10:00,98.76,98.77,98.73,98.73,300.0,89.2588,89.2678,89.2317,89.2317,300.0
2013-10-31 12:15:00,98.67,98.82,98.67,98.82,1200.0,89.1774,89.313,89.1774,89.313,1200.0
2013-10-31 12:20:00,98.83,98.89,98.77,98.83,600.0,89.322,89.3763,89.2678,89.322,600.0
2013-10-31 12:25:00,98.77,98.89,98.74,98.77,1300.0,89.2678,89.3763,89.2407,89.2678,1300.0
2013-10-31 12:30:00,98.8,98.9,98.71,98.71,2200.0,89.2949,89.3853,89.2136,89.2136,2200.0
2013-10-31 12:35:00,98.65,98.75,98.6,98.75,2700.0,89.1593,89.2497,89.1142,89.2497,2700.0
2013-10-31 12:40:00,98.81,98.83,98.81,98.83,500.0,89.304,89.322,89.304,89.322,500.0
2013-10-31 12:45:00,98.8,98.87,98.73,98.73,1300.0,89.2949,89.3582,89.2317,89.2317,1300.0
2013-10-31 12:50:00,98.79,98.8,98.66,98.66,600.0,89.2859,89.2949,89.1684,89.1684,600.0
2013-10-31 12:55:00,98.66,98.67,98.53,98.66,800.0,89.1684,89.1774,89.0509,89.1684,800.0
2013-10-31 13:00:00,98.65,98.7,98.65,98.7,800.0,89.1593,89.2045,89.1593,89.2045,800.0
2013-10-31 13:05:00,98.68,98.74,98.65,98.67,1300.0,89.1865,89.2407,89.1593,89.1774,1300.0
2013-10-31 13:10:00,98.64,98.72,98.56,98.7,3100.0,89.1503,89.2226,89.078,89.2045,3100.0
2013-10-31 13:15:00,98.68,98.68,98.6,98.6,2100.0,89.1865,89.1865,89.1142,89.1142,2100.0
2013-10-31 13:20:00,98.68,98.79,98.66,98.79,2600.0,89.1865,89.2859,89.1684,89.2859,2600.0
2013-10-31 13:25:00,98.73,98.81,98.68,98.78,1100.0,89.2317,89.304,89.1865,89.2768,1100.0
2013-10-31 13:30:00,98.84,98.91,98.81,98.83,1600.0,89.3311,89.3943,89.304,89.322,1600.0
2013-10-31 13:35:00,98.79,98.97,98.79,98.94,1800.0,89.2859,89.4486,89.2859,89.4214,1800.0
2013-10-31 13:40:00,98.9,98.94,98.9,98.94,200.0,89.3853,89.4214,89.3853,89.4214,200.0
2013-10-31 13:45:00,98.9,98.99,98.84,98.99,700.0,89.3853,89.4666,89.3311,89.4666,700.0
2013-10-31 13:50:00,99.0,99.11,98.97,98.97,400.0,89.4757,89.5751,89.4486,89.4486,400.0
2013-10-31 13:55:00,98.83,98.83,98.73,98.8,2000.0,89.322,89.322,89.2317,89.2949,2000.0
2013-10-31 14:00:00,98.77,98.87,98.76,98.87,1200.0,89.2678,89.3582,89.2588,89.3582,1200.0
2013-10-31 14:05:00,98.92,98.92,98.81,98.87,700.0,89.4034,89.4034,89.304,89.3582,700.0
2013-10-31 14:10:00,98.87,99.09,98.87,99.07,1800.0,89.3582,89.557,89.3582,89.5389,1800.0
2013-10-31 14:15:00,99.17,99.22,99.04,99.22,800.0,89.6293,89.6745,89.5118,89.6745,800.0
2013-10-31 14:20:00,99.3,99.33,99.16,99.2,4100.0,89.7468,89.7739,89.6203,89.6564,4100.0
2013-10-31 14:25:00,99.16,99.48,99.15,99.32,2700.0,89.6203,89.9095,89.6112,89.7649,2700.0
2013-10-31 14:30:00,99.23,99.38,99.23,99.38,900.0,89.6835,89.8191,89.6835,89.8191,900.0
2013-10-31 14:35:00,99.37,99.37,99.14,99.19,1300.0,89.8101,89.8101,89.6022,89.6474,1300.0
2013-10-31 14:40:00,99.25,99.48,99.25,99.32,2500.0,89.7016,89.9095,89.7016,89.7649,2500.0
2013-10-31 14:45:00,99.39,99.4,99.15,99.17,2200.0,89.8282,89.8372,89.6112,89.6293,2200.0
2013-10-31 14:50:00,99.17,99.19,99.17,99.19,300.0,89.6293,89.6474,89.6293,89.6474,300.0
2013-10-31 14:55:00,99.3,99.3,99.19,99.27,1900.0,89.7468,89.7468,89.6474,89.7197,1900.0
2013-10-31 15:00:00,99.2,99.2,99.01,99.05,2300.0,89.6564,89.6564,89.4847,89.5209,2300.0
2013-10-31 15:05:00,99.08,99.08,98.82,98.82,2600.0,89.548,89.548,89.313,89.313,2600.0
2013-10-31 15:10:00,98.92,98.95,98.69,98.82,4500.0,89.4034,89.4305,89.1955,89.313,4500.0
2013-10-31 15:15:00,98.83,98.85,98.72,98.82,3900.0,89.322,89.3401,89.2226,89.313,3900.0
2013-10-31 15:20:00,98.82,99.04,98.75,98.86,3100.0,89.313,89.5118,89.2497,89.3491,3100.0
2013-10-31 15:25:00,98.86,98.86,98.68,98.68,2100.0,89.3491,89.3491,89.1865,89.1865,2100.0
2013-10-31 15:30:00,98.66,98.71,98.54,98.61,4100.0,89.1684,89.2136,89.0599,89.1232,4100.0
2013-10-31 15:35:00,98.61,98.69,98.53,98.55,2300.0,89.1232,89.1955,89.0509,89.069,2300.0
2013-10-31 15:40:00,98.5,98.71,98.48,98.71,5200.0,89.0238,89.2136,89.0057,89.2136,5200.0
2013-10-31 15:45:00,98.72,98.8,98.41,98.47,10700.0,89.2226,89.2949,88.9424,88.9967,10700.0
2013-10-31 15:50:00,98.48,98.6,98.33,98.37,13300.0,89.0057,89.1142,88.8701,88.9063,13300.0
2013-10-31 15:55:00,98.43,98.53,98.05,98.07,22100.0,88.9605,89.0509,88.6171,88.6351,22100.0
2013-11-01 09:35:00,99.85,99.85,98.6,99.45,2300.0,90.2439,90.2439,89.1142,89.8824,2300.0
2013-11-01 09:40:00,99.18,99.32,98.92,99.32,700.0,89.6384,89.7649,89.4034,89.7649,700.0
2013-11-01 09:45:00,99.26,99.73,99.13,99.73,14900.0,89.7107,90.1354,89.5932,90.1354,14900.0
2013-11-01 09:50:00,99.74,99.83,99.64,99.78,1400.0,90.1445,90.2258,90.0541,90.1806,1400.0
2013-11-01 09:55:00,99.55,99.55,99.23,99.23,1700.0,89.9728,89.9728,89.6835,89.6835,1700.0
2013-11-01 10:00:00,99.03,99.57,98.82,99.21,30400.0,89.5028,89.9908,89.313,89.6655,30400.0
2013-11-01 10:05:00,99.32,99.48,99.25,99.31,1600.0,89.7649,89.9095,89.7016,89.7559,1600.0
2013-11-01 10:10:00,99.46,99.5,99.43,99.43,500.0,89.8914,89.9276,89.8643,89.8643,500.0
2013-11-01 10:15:00,99.28,99.3,98.94,98.94,1800.0,89.7287,89.7468,89.4214,89.4214,1800.0
2013-11-01 10:20:00,99.31,99.31,99.22,99.22,600.0,89.7559,89.7559,89.6745,89.6745,600.0
2013-11-01 10:25:00,99.13,99.14,99.13,99.14,200.0,89.5932,89.6022,89.5932,89.6022,200.0
2013-11-01 10:30:00,99.05,99.49,98.99,99.39,3100.0,89.5209,89.9185,89.4666,89.8282,3100.0
2013-11-01 10:35:00,99.26,99.49,99.12,99.35,1500.0,89.7107,89.9185,89.5841,89.792,1500.0
2013-11-01 10:40:00,99.29,99.48,99.02,99.32,14000.0,89.7378,89.9095,89.4938,89.7649,14000.0
2013-11-01 10:45:00,99.31,99.51,98.78,98.78,18500.0,89.7559,89.9366,89.2768,89.2768,18500.0
2013-11-01 10:50:00,98.93,98.94,98.75,98.75,1500.0,89.4124,89.4214,89.2497,89.2497,1500.0
2013-11-01 10:55:00,98.74,98.8,98.7,98.7,1400.0,89.2407,89.2949,89.2045,89.2045,1400.0
2013-11-01 11:00:00,98.68,98.68,98.13,98.23,1600.0,89.1865,89.1865,88.6894,88.7798,1600.0
2013-11-01 11:05:00,98.11,98.11,97.94,98.02,1600.0,88.6713,88.6713,88.5177,88.59,1600.0
2013-11-01 11:10:00,97.97,97.98,97.73,97.73,2900.0,88.5448,88.5538,88.3279,88.3279,2900.0
2013-11-01 11:15:00,97.68,97.74,97.43,97.5,8200.0,88.2827,88.3369,88.0567,88.12,8200.0
2013-11-01 11:20:00,97.6,97.87,97.53,97.64,8700.0,88.2104,88.4544,88.1471,88.2465,8700.0
2013-11-01 11:25:00,97.64,97.65,97.63,97.64,900.0,88.2465,88.2556,88.2375,88.2465,900.0
2013-11-01 11:30:00,97.66,97.69,97.51,97.64,1200.0,88.2646,88.2917,88.129,88.2465,1200.0
2013-11-01 11:35:00,97.55,97.67,97.49,97.62,1200.0,88.1652,88.2736,88.1109,88.2284,1200.0
2013-11-01 11:40:00,97.58,97.58,97.51,97.51,500.0,88.1923,88.1923,88.129,88.129,500.0
2013-11-01 11:45:00,97.55,97.61,97.42,97.44,2000.0,88.1652,88.2194,88.0477,88.0658,2000.0
2013-11-01 11:50:00,97.47,97.63,97.44,97.52,4400.0,88.0929,88.2375,88.0658,88.1381,4400.0
2013-11-01 11:55:00,97.45,97.58,97.26,97.47,5300.0,88.0748,88.1923,87.9031,88.0929,5300.0
2013-11-01 12:00:00,97.47,97.51,97.43,97.5,1100.0,88.0929,88.129,88.0567,88.12,1100.0
2013-11-01 12:05:00,97.42,97.54,97.24,97.33,3100.0,88.0477,88.1561,87.885,87.9663,3100.0
2013-11-01 12:10:00,97.33,97.39,96.9,97.06,2300.0,87.9663,88.0206,87.5777,87.7223,2300.0
2013-11-01 12:15:00,97.21,97.24,97.03,97.09,3200.0,87.8579,87.885,87.6952,87.7494,3200.0
2013-11-01 12:20:00,97.25,97.46,97.23,97.23,3100.0,87.894,88.0838,87.876,87.876,3100.0
2013-11-01 12:25:00,97.45,97.45,97.3,97.32,300.0,88.0748,88.0748,87.9392,87.9573,300.0
2013-11-01 12:30:00,97.58,97.74,97.47,97.61,700.0,88.1923,88.3369,88.0929,88.2194,700.0
2013-11-01 12:35:00,97.73,97.76,97.62,97.63,500.0,88.3279,88.355,88.2284,88.2375,500.0
2013-11-01 12:40:00,97.73,97.73,97.35,97.37,2300.0,88.3279,88.3279,87.9844,88.0025,2300.0
2013-11-01 12:45:00,97.29,97.5,97.26,97.45,1300.0,87.9302,88.12,87.9031,88.0748,1300.0
2013-11-01 12:50:00,97.46,97.46,97.38,97.38,400.0,88.0838,88.0838,88.0115,88.0115,400.0
2013-11-01 12:55:00,97.49,97.72,97.49,97.72,300.0,88.1109,88.3188,88.1109,88.3188,300.0
2013-11-01 13:00:00,97.67,97.68,97.59,97.59,500.0,88.2736,88.2827,88.2013,88.2013,500.0
2013-11-01 13:05:00,97.39,97.4,97.39,97.4,300.0,88.0206,88.0296,88.0206,88.0296,300.0
2013-11-01 13:10:00,97.61,97.61,97.48,97.48,700.0,88.2194,88.2194,88.1019,88.1019,700.0
2013-11-01 13:15:00,97.4,97.42,97.35,97.42,1000.0,88.0296,88.0477,87.9844,88.0477,1000.0
2013-11-01 13:20:00,97.34,97.38,97.3,97.32,1200.0,87.9754,88.0115,87.9392,87.9573,1200.0
2013-11-01 13:25:00,97.39,97.72,97.39,97.7,3800.0,88.0206,88.3188,88.0206,88.3007,3800.0
2013-11-01 13:30:00,97.72,97.75,97.69,97.75,2300.0,88.3188,88.3459,88.2917,88.3459,2300.0
2013-11-01 13:35:00,97.78,97.97,97.78,97.97,900.0,88.373,88.5448,88.373,88.5448,900.0
2013-11-01 13:40:00,98.02,98.06,97.89,98.03,18700.0,88.59,88.6261,88.4725,88.599,18700.0
2013-11-01 13:45:00,97.99,98.03,97.97,97.98,1400.0,88.5628,88.599,88.5448,88.5538,1400.0
2013-11-01 13:50:00,98.04,98.2,98.04,98.18,800.0,88.608,88.7526,88.608,88.7346,800.0
2013-11-01 13:55:00,98.18,98.32,98.05,98.26,5200.0,88.7346,88.8611,88.6171,88.8069,5200.0
2013-11-01 14:00:00,98.19,98.33,98.15,98.33,2500.0,88.7436,88.8701,88.7074,88.8701,2500.0
2013-11-01 14:05:00,98.3,98.3,98.16,98.25,2200.0,88.843,88.843,88.7165,88.7978,2200.0
2013-11-01 14:10:00,98.24,98.33,98.2,98.33,1000.0,88.7888,88.8701,88.7526,88.8701,1000.0
2013-11-01 14:15:00,98.32,98.44,98.28,98.28,2300.0,88.8611,88.9696,88.8249,88.8249,2300.0
2013-11-01 14:20:00,98.33,98.4,98.23,98.23,1700.0,88.8701,88.9334,88.7798,88.7798,1700.0
2013-11-01 14:25:00,98.32,98.52,98.25,98.5,3200.0,88.8611,89.0419,88.7978,89.0238,3200.0
2013-11-01 14:30:00,98.47,98.48,98.17,98.48,15200.0,88.9967,89.0057,88.7255,89.0057,15200.0
2013-11-01 14:35:00,98.36,98.36,98.14,98.27,2200.0,88.8972,88.8972,88.6984,88.8159,2200.0
2013-11-01 14:40:00,98.34,98.56,98.3,98.43,3200.0,88.8792,89.078,88.843,88.9605,3200.0
2013-11-01 14:45:00,98.34,98.53,98.26,98.32,1800.0,88.8792,89.0509,88.8069,88.8611,1800.0
2013-11-01 14:50:00,98.35,98.48,98.31,98.37,4000.0,88.8882,89.0057,88.8521,88.9063,4000.0
2013-11-01 14:55:00,98.31,98.33,98.23,98.27,1500.0,88.8521,88.8701,88.7798,88.8159,1500.0
2013-11-01 15:00:00,98.3,98.33,98.22,98.22,7400.0,88.843,88.8701,88.7707,88.7707,7400.0
2013-11-01 15:05:00,98.26,98.26,98.15,98.18,2600.0,88.8069,88.8069,88.7074,88.7346,2600.0
2013-11-01 15:10:00,98.22,98.37,98.22,98.3,7100.0,88.7707,88.9063,88.7707,88.843,7100.0
2013-11-01 15:15:00,98.33,98.35,98.17,98.17,4900.0,88.8701,88.8882,88.7255,88.7255,4900.0
2013-11-01 15:20:00,98.18,98.24,98.13,98.13,6600.0,88.7346,88.7888,88.6894,88.6894,6600.0
2013-11-01 15:25:00,98.14,98.15,98.07,98.15,5400.0,88.6984,88.7074,88.6351,88.7074,5400.0
2013-11-01 15:30:00,98.14,98.33,98.09,98.32,7600.0,88.6984,88.8701,88.6532,88.8611,7600.0
2013-11-01 15:35:00,98.32,98.43,98.21,98.34,6700.0,88.8611,88.9605,88.7617,88.8792,6700.0
2013-11-01 15:40:00,98.35,98.4,98.2,98.26,3100.0,88.8882,88.9334,88.7526,88.8069,3100.0
2013-11-01 15:45:00,98.31,98.58,98.3,98.58,7000.0,88.8521,89.0961,88.843,89.0961,7000.0
2013-11-01 15:50:00,98.53,98.63,98.43,98.63,9100.0,89.0509,89.1413,88.9605,89.1413,9100.0
2013-11-01 15:55:00,98.63,98.76,98.53,98.61,26400.0,89.1413,89.2588,89.0509,89.1232,26400.0
2013-11-04 09:30:00,99.0,99.57,99.0,99.53,2000.0,89.4757,89.9908,89.4757,89.9547,2000.0
2013-11-04 09:35:00,99.39,100.12,99.39,99.65,1800.0,89.8282,90.4879,89.8282,90.0631,1800.0
2013-11-04 09:40:00,99.97,100.29,99.77,100.27,13700.0,90.3524,90.6416,90.1716,90.6235,13700.0
2013-11-04 09:45:00,100.26,100.29,100.11,100.15,7500.0,90.6145,90.6416,90.4789,90.515,7500.0
2013-11-04 09:50:00,100.11,100.87,100.03,100.81,9900.0,90.4789,91.1658,90.4066,91.1115,9900.0
2013-11-04 09:55:00,100.73,101.0,100.64,101.0,4200.0,91.0392,91.2833,90.9579,91.2833,4200.0
2013-11-04 10:00:00,101.04,101.89,100.91,101.36,10900.0,91.3194,92.0876,91.2019,91.6086,10900.0
2013-11-04 10:05:00,101.21,101.23,101.01,101.02,1100.0,91.4731,91.4911,91.2923,91.3013,1100.0
2013-11-04 10:10:00,101.07,101.26,100.93,101.24,9200.0,91.3465,91.5183,91.22,91.5002,9200.0
2013-11-04 10:15:00,101.03,101.24,100.91,101.17,27100.0,91.3104,91.5002,91.2019,91.4369,27100.0
2013-11-04 10:20:00,101.2,101.67,101.14,101.6,18400.0,91.464,91.8888,91.4098,91.8255,18400.0
2013-11-04 10:25:00,101.44,101.75,101.42,101.55,4500.0,91.6809,91.9611,91.6629,91.7804,4500.0
2013-11-04 10:30:00,101.71,101.71,101.11,101.68,23600.0,91.925,91.925,91.3827,91.8978,23600.0
2013-11-04 10:35:00,101.61,102.2,101.61,102.05,15700.0,91.8346,92.3678,91.8346,92.2322,15700.0
2013-11-04 10:40:00,101.99,102.02,101.76,101.82,9700.0,92.178,92.2051,91.9701,92.0244,9700.0
2013-11-04 10:45:00,101.85,101.9,101.8,101.81,2000.0,92.0515,92.0967,92.0063,92.0153,2000.0
2013-11-04 10:50:00,101.87,101.99,101.69,101.99,17700.0,92.0696,92.178,91.9069,92.178,17700.0
2013-11-04 10:55:00,102.0,102.12,101.95,102.12,11000.0,92.1871,92.2955,92.1419,92.2955,11000.0
2013-11-04 11:00:00,102.0,102.4,101.9,102.21,17500.0,92.1871,92.5486,92.0967,92.3769,17500.0
2013-11-04 11:05:00,102.27,102.85,102.23,102.67,26500.0,92.4311,92.9553,92.3949,92.7926,26500.0
2013-11-04 11:10:00,102.54,103.35,102.54,102.99,11000.0,92.6751,93.4072,92.6751,93.0818,11000.0
2013-11-04 11:15:00,103.06,103.62,102.89,103.6,26900.0,93.1451,93.6512,92.9914,93.6331,26900.0
2013-11-04 11:20:00,103.52,103.62,103.28,103.54,28300.0,93.5608,93.6512,93.3439,93.5789,28300.0
2013-11-04 11:25:00,103.54,103.89,103.51,103.57,48800.0,93.5789,93.8952,93.5518,93.606,48800.0
2013-11-04 11:30:00,103.74,103.81,103.42,103.51,35600.0,93.7597,93.8229,93.4704,93.5518,35600.0
2013-11-04 11:35:00,103.57,103.66,103.36,103.55,58600.0,93.606,93.6874,93.4162,93.5879,58600.0
2013-11-04 11:40:00,103.55,104.17,103.52,104.06,60800.0,93.5879,94.1483,93.5608,94.0489,60800.0
2013-11-04 11:45:00,104.05,104.38,103.93,104.28,28500.0,94.0398,94.3381,93.9314,94.2477,28500.0
2013-11-04 11:50:00,104.24,104.25,103.97,104.09,22200.0,94.2116,94.2206,93.9675,94.076,22200.0
2013-11-04 11:55:00,104.09,104.3,103.98,104.0,33100.0,94.076,94.2658,93.9766,93.9946,33100.0
2013-11-04 12:00:00,103.98,104.04,103.85,104.0,14000.0,93.9766,94.0308,93.8591,93.9946,14000.0
2013-11-04 12:05:00,103.98,104.02,103.76,103.96,7500.0,93.9766,94.0127,93.7777,93.9585,7500.0
2013-11-04 12:10:00,104.0,104.04,103.83,103.88,5300.0,93.9946,94.0308,93.841,93.8862,5300.0
2013-11-04 12:15:00,103.91,103.98,103.91,103.98,1200.0,93.9133,93.9766,93.9133,93.9766,1200.0
2013-11-04 12:20:00,103.98,104.08,103.86,104.0,14500.0,93.9766,94.067,93.8681,93.9946,14500.0
2013-11-04 12:25:00,103.98,104.07,103.92,104.0,17600.0,93.9766,94.0579,93.9223,93.9946,17600.0
2013-11-04 12:30:00,103.97,104.08,103.83,103.96,39000.0,93.9675,94.067,93.841,93.9585,39000.0
2013-11-04 12:35:00,103.96,104.12,103.96,104.09,22600.0,93.9585,94.1031,93.9585,94.076,22600.0
2013-11-04 12:40:00,104.08,104.11,103.87,104.0,15100.0,94.067,94.0941,93.8772,93.9946,15100.0
2013-11-04 12:45:00,104.03,104.08,103.95,103.99,16000.0,94.0218,94.067,93.9495,93.9856,16000.0
2013-11-04 12:50:00,103.98,104.11,103.9,104.05,11500.0,93.9766,94.0941,93.9043,94.0398,11500.0
2013-11-04 12:55:00,104.12,104.42,103.98,104.23,13500.0,94.1031,94.3742,93.9766,94.2025,13500.0
2013-11-04 13:00:00,104.18,104.34,104.04,104.27,9000.0,94.1573,94.3019,94.0308,94.2387,9000.0
2013-11-04 13:05:00,104.34,104.56,104.24,104.35,10600.0,94.3019,94.5008,94.2116,94.311,10600.0
2013-11-04 13:10:00,104.4,104.4,104.0,104.15,14300.0,94.3562,94.3562,93.9946,94.1302,14300.0
2013-11-04 13:15:00,104.14,104.14,103.81,104.0,7200.0,94.1212,94.1212,93.8229,93.9946,7200.0
2013-11-04 13:20:00,104.06,104.31,103.91,104.06,17100.0,94.0489,94.2748,93.9133,94.0489,17100.0
2013-11-04 13:25:00,104.02,104.24,104.0,104.05,7900.0,94.0127,94.2116,93.9946,94.0398,7900.0
2013-11-04 13:30:00,104.04,104.15,104.0,104.0,11000.0,94.0308,94.1302,93.9946,93.9946,11000.0
2013-11-04 13:35:00,104.0,104.1,104.0,104.03,9600.0,93.9946,94.085,93.9946,94.0218,9600.0
2013-11-04 13:40:00,104.05,104.1,103.92,103.92,10100.0,94.0398,94.085,93.9223,93.9223,10100.0
2013-11-04 13:45:00,103.92,104.23,103.82,104.15,12300.0,93.9223,94.2025,93.832,94.1302,12300.0
2013-11-04 13:50:00,104.14,104.16,103.88,103.9,14000.0,94.1212,94.1393,93.8862,93.9043,14000.0
2013-11-04 13:55:00,103.84,104.12,103.84,104.02,16100.0,93.85,94.1031,93.85,94.0127,16100.0
2013-11-04 14:00:00,104.03,104.08,103.69,103.94,11300.0,94.0218,94.067,93.7145,93.9404,11300.0
2013-11-04 14:05:00,104.03,104.09,103.85,104.0,12800.0,94.0218,94.076,93.8591,93.9946,12800.0
2013-11-04 14:10:00,104.03,104.03,103.82,103.9,17300.0,94.0218,94.0218,93.832,93.9043,17300.0
2013-11-04 14:15:00,103.92,103.97,103.73,103.92,11700.0,93.9223,93.9675,93.7506,93.9223,11700.0
2013-11-04 14:20:00,103.92,104.01,103.82,103.91,16600.0,93.9223,94.0037,93.832,93.9133,16600.0
2013-11-04 14:25:00,103.98,104.04,103.84,104.02,17200.0,93.9766,94.0308,93.85,94.0127,17200.0
2013-11-04 14:30:00,103.95,104.0,103.67,103.68,12400.0,93.9495,93.9946,93.6964,93.7054,12400.0
2013-11-04 14:35:00,103.62,103.75,103.49,103.54,15500.0,93.6512,93.7687,93.5337,93.5789,15500.0
2013-11-04 14:40:00,103.52,103.66,103.31,103.44,12300.0,93.5608,93.6874,93.371,93.4885,12300.0
2013-11-04 14:45:00,103.37,103.55,103.35,103.35,3700.0,93.4253,93.5879,93.4072,93.4072,3700.0
2013-11-04 14:50:00,103.34,103.54,103.21,103.21,4000.0,93.3981,93.5789,93.2807,93.2807,4000.0
2013-11-04 14:55:00,103.16,103.29,102.97,103.09,10900.0,93.2355,93.353,93.0637,93.1722,10900.0
2013-11-04 15:00:00,103.05,103.07,102.9,102.95,10500.0,93.136,93.1541,93.0005,93.0457,10500.0
2013-11-04 15:05:00,102.98,103.0,102.73,102.73,4800.0,93.0728,93.0909,92.8468,92.8468,4800.0
2013-11-04 15:10:00,102.72,103.0,102.66,102.69,15400.0,92.8378,93.0909,92.7836,92.8107,15400.0
2013-11-04 15:15:00,102.66,102.66,102.31,102.48,5800.0,92.7836,92.7836,92.4672,92.6209,5800.0
2013-11-04 15:20:00,102.49,102.53,102.36,102.51,15000.0,92.6299,92.6661,92.5124,92.648,15000.0
2013-11-04 15:25:00,102.53,102.82,102.53,102.71,19500.0,92.6661,92.9282,92.6661,92.8288,19500.0
2013-11-04 15:30:00,102.71,102.84,102.64,102.79,14800.0,92.8288,92.9462,92.7655,92.9011,14800.0
2013-11-04 15:35:00,102.85,103.17,102.64,102.64,18800.0,92.9553,93.2445,92.7655,92.7655,18800.0
2013-11-04 15:40:00,102.64,102.81,102.49,102.81,18800.0,92.7655,92.9191,92.6299,92.9191,18800.0
2013-11-04 15:45:00,102.79,102.81,102.5,102.56,28800.0,92.9011,92.9191,92.639,92.6932,28800.0
2013-11-04 15:50:00,102.57,102.72,102.47,102.49,23300.0,92.7022,92.8378,92.6118,92.6299,23300.0
2013-11-04 15:55:00,102.48,102.87,102.47,102.76,34000.0,92.6209,92.9734,92.6118,92.8739,34000.0
2013-11-05 09:30:00,102.28,102.57,101.88,102.26,2700.0,92.4401,92.7022,92.0786,92.422,2700.0
2013-11-05 09:35:00,102.19,102.43,102.11,102.11,800.0,92.3588,92.5757,92.2865,92.2865,800.0
2013-11-05 09:40:00,102.21,102.21,102.21,102.21,100.0,92.3769,92.3769,92.3769,92.3769,100.0
2013-11-05 09:45:00,101.99,102.08,101.99,102.08,200.0,92.178,92.2594,92.178,92.2594,200.0
2013-11-05 09:50:00,102.04,102.04,101.74,101.74,1500.0,92.2232,92.2232,91.9521,91.9521,1500.0
2013-11-05 09:55:00,101.75,101.75,101.57,101.57,200.0,91.9611,91.9611,91.7984,91.7984,200.0
2013-11-05 10:00:00,101.79,102.05,101.64,101.85,3700.0,91.9973,92.2322,91.8617,92.0515,3700.0
2013-11-05 10:05:00,101.84,101.85,101.62,101.69,2200.0,92.0425,92.0515,91.8436,91.9069,2200.0
2013-11-05 10:10:00,101.7,101.74,101.44,101.44,2800.0,91.9159,91.9521,91.6809,91.6809,2800.0
2013-11-05 10:15:00,101.47,101.82,101.47,101.82,500.0,91.708,92.0244,91.708,92.0244,500.0
2013-11-05 10:20:00,101.9,102.21,101.82,101.9,6200.0,92.0967,92.3769,92.0244,92.0967,6200.0
2013-11-05 10:25:00,101.92,101.92,101.7,101.86,2300.0,92.1148,92.1148,91.9159,92.0605,2300.0
2013-11-05 10:30:00,101.99,102.06,101.9,101.93,9600.0,92.178,92.2413,92.0967,92.1238,9600.0
2013-11-05 10:35:00,101.92,101.92,101.67,101.75,4100.0,92.1148,92.1148,91.8888,91.9611,4100.0
2013-11-05 10:40:00,101.75,102.07,101.75,101.89,2200.0,91.9611,92.2503,91.9611,92.0876,2200.0
2013-11-05 10:45:00,102.02,102.03,101.88,101.88,1800.0,92.2051,92.2142,92.0786,92.0786,1800.0
2013-11-05 10:50:00,101.68,102.03,101.68,101.92,1800.0,91.8978,92.2142,91.8978,92.1148,1800.0
2013-11-05 10:55:00,102.01,102.01,101.41,101.56,2300.0,92.1961,92.1961,91.6538,91.7894,2300.0
2013-11-05 11:00:00,101.54,101.87,101.25,101.46,21100.0,91.7713,92.0696,91.5092,91.699,21100.0
2013-11-05 11:05:00,101.57,101.58,100.95,100.95,19800.0,91.7984,91.8075,91.2381,91.2381,19800.0
2013-11-05 11:10:00,100.95,101.01,100.73,100.74,2300.0,91.2381,91.2923,91.0392,91.0483,2300.0
2013-11-05 11:15:00,100.77,101.03,100.77,101.01,1600.0,91.0754,91.3104,91.0754,91.2923,1600.0
2013-11-05 11:20:00,101.16,101.16,100.9,101.05,7800.0,91.4279,91.4279,91.1929,91.3285,7800.0
2013-11-05 11:25:00,101.15,101.2,101.02,101.02,2700.0,91.4188,91.464,91.3013,91.3013,2700.0
2013-11-05 11:30:00,101.04,101.25,101.04,101.23,2100.0,91.3194,91.5092,91.3194,91.4911,2100.0
2013-11-05 11:35:00,101.3,101.31,101.09,101.1,3300.0,91.5544,91.5634,91.3646,91.3736,3300.0
2013-11-05 11:40:00,101.01,101.01,100.75,100.86,2100.0,91.2923,91.2923,91.0573,91.1567,2100.0
2013-11-05 11:45:00,101.09,101.1,100.94,100.97,6800.0,91.3646,91.3736,91.229,91.2562,6800.0
2013-11-05 11:50:00,100.91,101.04,100.91,101.04,2000.0,91.2019,91.3194,91.2019,91.3194,2000.0
2013-11-05 11:55:00,101.02,101.12,100.95,101.08,2300.0,91.3013,91.3917,91.2381,91.3556,2300.0
2013-11-05 12:00:00,101.13,101.16,100.99,101.05,3200.0,91.4008,91.4279,91.2742,91.3285,3200.0
2013-11-05 12:05:00,101.05,101.06,100.91,100.91,1600.0,91.3285,91.3375,91.2019,91.2019,1600.0
2013-11-05 12:10:00,100.9,100.97,100.88,100.88,1900.0,91.1929,91.2562,91.1748,91.1748,1900.0
2013-11-05 12:15:00,100.84,100.97,100.83,100.97,1600.0,91.1387,91.2562,91.1296,91.2562,1600.0
2013-11-05 12:20:00,100.96,101.04,100.92,100.92,3800.0,91.2471,91.3194,91.211,91.211,3800.0
2013-11-05 12:25:00,100.88,101.01,100.79,101.0,2300.0,91.1748,91.2923,91.0935,91.2833,2300.0
2013-11-05 12:30:00,100.9,100.98,100.89,100.98,10200.0,91.1929,91.2652,91.1838,91.2652,10200.0
2013-11-05 12:35:00,101.02,101.06,100.95,101.03,3300.0,91.3013,91.3375,91.2381,91.3104,3300.0
2013-11-05 12:40:00,101.0,101.0,101.0,101.0,200.0,91.2833,91.2833,91.2833,91.2833,200.0
2013-11-05 12:45:00,100.98,101.1,100.97,101.09,1800.0,91.2652,91.3736,91.2562,91.3646,1800.0
2013-11-05 12:50:00,101.01,101.01,101.0,101.0,1400.0,91.2923,91.2923,91.2833,91.2833,1400.0
2013-11-05 12:55:00,101.04,101.09,101.0,101.03,7500.0,91.3194,91.3646,91.2833,91.3104,7500.0
2013-11-05 13:00:00,101.06,101.09,100.98,100.98,1900.0,91.3375,91.3646,91.2652,91.2652,1900.0
2013-11-05 13:05:00,100.98,101.08,100.96,100.96,1600.0,91.2652,91.3556,91.2471,91.2471,1600.0
2013-11-05 13:10:00,100.97,100.97,100.86,100.89,4400.0,91.2562,91.2562,91.1567,91.1838,4400.0
2013-11-05 13:15:00,100.9,101.03,100.87,100.9,2300.0,91.1929,91.3104,91.1658,91.1929,2300.0
2013-11-05 13:20:00,100.9,101.05,100.9,100.9,2100.0,91.1929,91.3285,91.1929,91.1929,2100.0
2013-11-05 13:25:00,100.91,100.99,100.91,100.97,1900.0,91.2019,91.2742,91.2019,91.2562,1900.0
2013-11-05 13:30:00,100.99,101.0,100.83,100.83,7700.0,91.2742,91.2833,91.1296,91.1296,7700.0
2013-11-05 13:35:00,100.92,100.95,100.7,100.73,10600.0,91.211,91.2381,91.0121,91.0392,10600.0
2013-11-05 13:40:00,100.73,100.78,100.58,100.58,5900.0,91.0392,91.0844,90.9037,90.9037,5900.0
2013-11-05 13:45:00,100.59,100.95,100.58,100.95,8600.0,90.9127,91.2381,90.9037,91.2381,8600.0
2013-11-05 13:50:00,100.86,100.94,100.79,100.84,3900.0,91.1567,91.229,91.0935,91.1387,3900.0
2013-11-05 13:55:00,100.81,100.89,100.77,100.77,1900.0,91.1115,91.1838,91.0754,91.0754,1900.0
2013-11-05 14:00:00,100.81,100.87,100.81,100.87,1700.0,91.1115,91.1658,91.1115,91.1658,1700.0
2013-11-05 14:05:00,100.89,100.9,100.72,100.88,7200.0,91.1838,91.1929,91.0302,91.1748,7200.0
2013-11-05 14:10:00,100.92,100.92,100.85,100.87,2200.0,91.211,91.211,91.1477,91.1658,2200.0
2013-11-05 14:15:00,100.92,101.04,100.92,100.98,1400.0,91.211,91.3194,91.211,91.2652,1400.0
2013-11-05 14:20:00,101.06,101.11,100.97,101.07,1700.0,91.3375,91.3827,91.2562,91.3465,1700.0
2013-11-05 14:25:00,101.11,101.15,100.91,100.91,4000.0,91.3827,91.4188,91.2019,91.2019,4000.0
2013-11-05 14:30:00,100.89,100.98,100.88,100.95,2700.0,91.1838,91.2652,91.1748,91.2381,2700.0
2013-11-05 14:35:00,100.94,100.98,100.73,100.73,7000.0,91.229,91.2652,91.0392,91.0392,7000.0
2013-11-05 14:40:00,100.71,100.73,100.41,100.46,9000.0,91.0212,91.0392,90.75,90.7952,9000.0
2013-11-05 14:45:00,100.47,100.58,100.46,100.46,2300.0,90.8043,90.9037,90.7952,90.7952,2300.0
2013-11-05 14:50:00,100.46,100.54,100.46,100.51,4300.0,90.7952,90.8675,90.7952,90.8404,4300.0
2013-11-05 14:55:00,100.51,100.58,100.4,100.4,4400.0,90.8404,90.9037,90.741,90.741,4400.0
2013-11-05 15:00:00,100.44,100.5,100.4,100.5,3000.0,90.7771,90.8314,90.741,90.8314,3000.0
2013-11-05 15:05:00,100.5,100.51,100.44,100.5,4600.0,90.8314,90.8404,90.7771,90.8314,4600.0
2013-11-05 15:10:00,100.47,100.48,100.44,100.45,1700.0,90.8043,90.8133,90.7771,90.7862,1700.0
2013-11-05 15:15:00,100.45,100.48,100.41,100.41,2400.0,90.7862,90.8133,90.75,90.75,2400.0
2013-11-05 15:20:00,100.39,100.43,100.14,100.18,4200.0,90.7319,90.7681,90.506,90.5422,4200.0
2013-11-05 15:25:00,100.36,100.36,100.24,100.24,2400.0,90.7048,90.7048,90.5964,90.5964,2400.0
2013-11-05 15:30:00,100.28,100.34,100.27,100.3,5300.0,90.6325,90.6868,90.6235,90.6506,5300.0
2013-11-05 15:35:00,100.28,100.3,100.19,100.21,6100.0,90.6325,90.6506,90.5512,90.5693,6100.0
2013-11-05 15:40:00,100.23,100.25,100.06,100.13,4800.0,90.5873,90.6054,90.4337,90.497,4800.0
2013-11-05 15:45:00,100.16,100.29,100.16,100.26,12600.0,90.5241,90.6416,90.5241,90.6145,12600.0
2013-11-05 15:50:00,100.22,100.4,100.2,100.38,12600.0,90.5783,90.741,90.5602,90.7229,12600.0
2013-11-05 15:55:00,100.41,100.45,100.09,100.18,28700.0,90.75,90.7862,90.4608,90.5422,28700.0
2013-11-06 09:30:00,100.82,100.82,100.52,100.52,3700.0,91.1206,91.1206,90.8494,90.8494,3700.0
2013-11-06 09:35:00,100.5,100.5,100.5,100.5,100.0,90.8314,90.8314,90.8314,90.8314,100.0
2013-11-06 09:40:00,100.4,100.4,100.04,100.11,1800.0,90.741,90.741,90.4156,90.4789,1800.0
2013-11-06 09:45:00,99.97,100.06,99.73,100.06,2600.0,90.3524,90.4337,90.1354,90.4337,2600.0
2013-11-06 09:50:00,99.95,100.06,99.84,99.85,2300.0,90.3343,90.4337,90.2349,90.2439,2300.0
2013-11-06 09:55:00,99.91,100.03,99.91,100.03,300.0,90.2981,90.4066,90.2981,90.4066,300.0
2013-11-06 10:00:00,100.02,100.23,99.88,100.23,2600.0,90.3975,90.5873,90.271,90.5873,2600.0
2013-11-06 10:05:00,100.22,100.4,100.16,100.4,2300.0,90.5783,90.741,90.5241,90.741,2300.0
2013-11-06 10:10:00,100.39,100.39,100.2,100.37,700.0,90.7319,90.7319,90.5602,90.7139,700.0
2013-11-06 10:15:00,100.37,100.37,100.14,100.22,2100.0,90.7139,90.7139,90.506,90.5783,2100.0
2013-11-06 10:20:00,100.29,100.37,100.17,100.18,4300.0,90.6416,90.7139,90.5331,90.5422,4300.0
2013-11-06 10:25:00,100.33,100.33,100.15,100.27,1300.0,90.6777,90.6777,90.515,90.6235,1300.0
2013-11-06 10:30:00,100.26,100.34,100.0,100.25,2500.0,90.6145,90.6868,90.3795,90.6054,2500.0
2013-11-06 10:35:00,100.29,100.29,100.2,100.28,400.0,90.6416,90.6416,90.5602,90.6325,400.0
2013-11-06 10:40:00,100.27,100.52,100.16,100.52,2900.0,90.6235,90.8494,90.5241,90.8494,2900.0
2013-11-06 10:45:00,100.36,100.49,100.36,100.49,1300.0,90.7048,90.8223,90.7048,90.8223,1300.0
2013-11-06 10:50:00,100.48,100.48,100.01,100.19,4500.0,90.8133,90.8133,90.3885,90.5512,4500.0
2013-11-06 10:55:00,100.25,100.29,100.16,100.25,2100.0,90.6054,90.6416,90.5241,90.6054,2100.0
2013-11-06 11:00:00,100.22,100.34,99.97,100.05,16900.0,90.5783,90.6868,90.3524,90.4247,16900.0
2013-11-06 11:05:00,100.09,100.09,99.77,99.77,1800.0,90.4608,90.4608,90.1716,90.1716,1800.0
2013-11-06 11:10:00,99.8,99.8,99.71,99.8,400.0,90.1987,90.1987,90.1174,90.1987,400.0
2013-11-06 11:15:00,99.95,99.95,99.6,99.63,3900.0,90.3343,90.3343,90.018,90.0451,3900.0
2013-11-06 11:20:00,99.61,99.81,99.45,99.45,12100.0,90.027,90.2077,89.8824,89.8824,12100.0
2013-11-06 11:25:00,99.5,99.5,99.36,99.36,900.0,89.9276,89.9276,89.801,89.801,900.0
2013-11-06 11:30:00,99.36,99.64,99.3,99.6,4100.0,89.801,90.0541,89.7468,90.018,4100.0
2013-11-06 11:35:00,99.72,99.84,99.62,99.66,3500.0,90.1264,90.2349,90.036,90.0722,3500.0
2013-11-06 11:40:00,99.56,99.72,99.28,99.49,13200.0,89.9818,90.1264,89.7287,89.9185,13200.0
2013-11-06 11:45:00,99.56,99.56,99.31,99.37,1600.0,89.9818,89.9818,89.7559,89.8101,1600.0
2013-11-06 11:50:00,99.39,99.4,99.08,99.16,4900.0,89.8282,89.8372,89.548,89.6203,4900.0
2013-11-06 11:55:00,99.16,99.4,99.16,99.23,2100.0,89.6203,89.8372,89.6203,89.6835,2100.0
2013-11-06 12:00:00,99.36,99.39,99.23,99.37,3000.0,89.801,89.8282,89.6835,89.8101,3000.0
2013-11-06 12:05:00,99.36,99.7,99.35,99.55,5800.0,89.801,90.1083,89.792,89.9728,5800.0
2013-11-06 12:10:00,99.45,99.45,99.15,99.15,1200.0,89.8824,89.8824,89.6112,89.6112,1200.0
2013-11-06 12:15:00,99.29,99.56,99.29,99.55,2700.0,89.7378,89.9818,89.7378,89.9728,2700.0
2013-11-06 12:20:00,99.75,99.78,99.58,99.75,4600.0,90.1535,90.1806,89.9999,90.1535,4600.0
2013-11-06 12:25:00,99.85,99.85,99.72,99.79,3300.0,90.2439,90.2439,90.1264,90.1897,3300.0
2013-11-06 12:30:00,99.74,99.74,99.48,99.54,2800.0,90.1445,90.1445,89.9095,89.9637,2800.0
2013-11-06 12:35:00,99.54,99.74,99.53,99.74,1400.0,89.9637,90.1445,89.9547,90.1445,1400.0
2013-11-06 12:40:00,99.65,99.65,99.58,99.62,1400.0,90.0631,90.0631,89.9999,90.036,1400.0
2013-11-06 12:45:00,99.63,99.72,99.58,99.68,1600.0,90.0451,90.1264,89.9999,90.0903,1600.0
2013-11-06 12:50:00,99.66,99.69,99.59,99.67,2300.0,90.0722,90.0993,90.0089,90.0812,2300.0
2013-11-06 12:55:00,99.65,99.93,99.65,99.7,3000.0,90.0631,90.3162,90.0631,90.1083,3000.0
2013-11-06 13:00:00,99.77,99.77,99.67,99.76,800.0,90.1716,90.1716,90.0812,90.1626,800.0
2013-11-06 13:05:00,99.75,99.84,99.71,99.75,1600.0,90.1535,90.2349,90.1174,90.1535,1600.0
2013-11-06 13:10:00,99.8,99.8,99.58,99.58,800.0,90.1987,90.1987,89.9999,89.9999,800.0
2013-11-06 13:15:00,99.58,99.58,99.58,99.58,0.0,89.9999,89.9999,89.9999,89.9999,0.0
2013-11-06 13:20:00,99.59,99.7,99.59,99.7,1700.0,90.0089,90.1083,90.0089,90.1083,1700.0
2013-11-06 13:25:00,99.78,99.78,99.74,99.78,800.0,90.1806,90.1806,90.1445,90.1806,800.0
2013-11-06 13:30:00,99.74,99.85,99.74,99.74,1200.0,90.1445,90.2439,90.1445,90.1445,1200.0
2013-11-06 13:35:00,99.68,99.78,99.68,99.77,1000.0,90.0903,90.1806,90.0903,90.1716,1000.0
2013-11-06 13:40:00,99.78,99.84,99.73,99.84,1700.0,90.1806,90.2349,90.1354,90.2349,1700.0
2013-11-06 13:45:00,99.73,99.73,99.63,99.72,900.0,90.1354,90.1354,90.0451,90.1264,900.0
2013-11-06 13:50:00,99.74,99.81,99.68,99.68,1000.0,90.1445,90.2077,90.0903,90.0903,1000.0
2013-11-06 13:55:00,99.72,99.77,99.65,99.65,400.0,90.1264,90.1716,90.0631,90.0631,400.0
2013-11-06 14:00:00,99.66,99.77,99.66,99.76,1100.0,90.0722,90.1716,90.0722,90.1626,1100.0
2013-11-06 14:05:00,99.8,99.8,99.66,99.66,1200.0,90.1987,90.1987,90.0722,90.0722,1200.0
2013-11-06 14:10:00,99.67,99.84,99.67,99.84,900.0,90.0812,90.2349,90.0812,90.2349,900.0
2013-11-06 14:15:00,99.68,99.8,99.68,99.78,1700.0,90.0903,90.1987,90.0903,90.1806,1700.0
2013-11-06 14:20:00,99.72,99.84,99.7,99.8,3800.0,90.1264,90.2349,90.1083,90.1987,3800.0
2013-11-06 14:25:00,99.79,99.82,99.72,99.82,3800.0,90.1897,90.2168,90.1264,90.2168,3800.0
2013-11-06 14:30:00,99.78,99.82,99.78,99.82,600.0,90.1806,90.2168,90.1806,90.2168,600.0
2013-11-06 14:35:00,99.85,99.88,99.85,99.85,1400.0,90.2439,90.271,90.2439,90.2439,1400.0
2013-11-06 14:40:00,99.85,99.9,99.79,99.89,4200.0,90.2439,90.2891,90.1897,90.2801,4200.0
2013-11-06 14:45:00,99.85,99.93,99.8,99.87,2100.0,90.2439,90.3162,90.1987,90.262,2100.0
2013-11-06 14:50:00,99.89,99.92,99.81,99.81,2200.0,90.2801,90.3072,90.2077,90.2077,2200.0
2013-11-06 14:55:00,99.8,99.91,99.68,99.68,4700.0,90.1987,90.2981,90.0903,90.0903,4700.0
2013-11-06 15:00:00,99.68,99.68,99.54,99.6,5200.0,90.0903,90.0903,89.9637,90.018,5200.0
2013-11-06 15:05:00,99.63,99.75,99.61,99.67,5500.0,90.0451,90.1535,90.027,90.0812,5500.0
2013-11-06 15:10:00,99.63,99.74,99.52,99.67,3700.0,90.0451,90.1445,89.9456,90.0812,3700.0
2013-11-06 15:15:00,99.66,99.69,99.56,99.56,3100.0,90.0722,90.0993,89.9818,89.9818,3100.0
2013-11-06 15:20:00,99.57,99.57,99.43,99.44,9100.0,89.9908,89.9908,89.8643,89.8733,9100.0
2013-11-06 15:25:00,99.45,99.49,99.29,99.37,8100.0,89.8824,89.9185,89.7378,89.8101,8100.0
2013-11-06 15:30:00,99.38,99.38,99.18,99.25,9800.0,89.8191,89.8191,89.6384,89.7016,9800.0
2013-11-06 15:35:00,99.26,99.28,99.15,99.2,4600.0,89.7107,89.7287,89.6112,89.6564,4600.0
2013-11-06 15:40:00,99.23,99.25,99.06,99.07,14500.0,89.6835,89.7016,89.5299,89.5389,14500.0
2013-11-06 15:45:00,99.08,99.15,98.99,98.99,12600.0,89.548,89.6112,89.4666,89.4666,12600.0
2013-11-06 15:50:00,99.04,99.41,99.04,99.41,25300.0,89.5118,89.8462,89.5118,89.8462,25300.0
2013-11-06 15:55:00,99.41,100.02,99.19,99.53,47100.0,89.8462,90.3975,89.6474,89.9547,47100.0
2013-11-07 09:30:00,101.9,101.9,101.9,101.9,0.0,92.0967,92.0967,92.0967,92.0967,0.0
2013-11-07 09:35:00,103.89,106.0,103.05,105.0,32900.0,93.8952,95.8022,93.136,94.8984,32900.0
2013-11-07 09:40:00,105.0,105.37,103.5,103.69,36200.0,94.8984,95.2328,93.5428,93.7145,36200.0
2013-11-07 09:45:00,103.53,103.69,102.95,103.07,62300.0,93.5699,93.7145,93.0457,93.1541,62300.0
2013-11-07 09:50:00,103.18,103.47,102.93,103.0,34000.0,93.2535,93.5156,93.0276,93.0909,34000.0
2013-11-07 09:55:00,103.0,103.0,102.31,102.53,21500.0,93.0909,93.0909,92.4672,92.6661,21500.0
2013-11-07 10:00:00,102.35,102.7,102.2,102.3,15900.0,92.5034,92.8197,92.3678,92.4582,15900.0
2013-11-07 10:05:00,102.48,102.48,101.42,102.03,36900.0,92.6209,92.6209,91.6629,92.2142,36900.0
2013-11-07 10:10:00,101.99,102.44,101.99,102.21,13200.0,92.178,92.5847,92.178,92.3769,13200.0
2013-11-07 10:15:00,102.23,102.37,102.0,102.03,22200.0,92.3949,92.5215,92.1871,92.2142,22200.0
2013-11-07 10:20:00,102.17,102.86,102.1,102.78,29400.0,92.3407,92.9643,92.2774,92.892,29400.0
2013-11-07 10:25:00,102.78,102.88,102.4,102.53,13200.0,92.892,92.9824,92.5486,92.6661,13200.0
2013-11-07 10:30:00,102.42,102.84,102.38,102.38,10300.0,92.5667,92.9462,92.5305,92.5305,10300.0
2013-11-07 10:35:00,102.38,102.38,101.8,102.15,10800.0,92.5305,92.5305,92.0063,92.3226,10800.0
2013-11-07 10:40:00,102.19,102.68,102.15,102.38,10400.0,92.3588,92.8016,92.3226,92.5305,10400.0
2013-11-07 10:45:00,102.38,102.55,102.0,102.19,9200.0,92.5305,92.6841,92.1871,92.3588,9200.0
2013-11-07 10:50:00,102.3,102.7,102.25,102.49,15200.0,92.4582,92.8197,92.413,92.6299,15200.0
2013-11-07 10:55:00,102.5,102.6,102.3,102.32,7000.0,92.639,92.7293,92.4582,92.4763,7000.0
2013-11-07 11:00:00,102.04,102.48,102.02,102.35,7700.0,92.2232,92.6209,92.2051,92.5034,7700.0
2013-11-07 11:05:00,102.13,102.4,101.57,101.65,15600.0,92.3046,92.5486,91.7984,91.8707,15600.0
2013-11-07 11:10:00,101.8,102.1,101.12,101.46,11000.0,92.0063,92.2774,91.3917,91.699,11000.0
2013-11-07 11:15:00,101.57,101.61,101.26,101.4,9600.0,91.7984,91.8346,91.5183,91.6448,9600.0
2013-11-07 11:20:00,101.28,101.42,101.03,101.36,4600.0,91.5363,91.6629,91.3104,91.6086,4600.0
2013-11-07 11:25:00,101.36,101.51,101.05,101.27,10700.0,91.6086,91.7442,91.3285,91.5273,10700.0
2013-11-07 11:30:00,101.27,101.51,101.12,101.51,2600.0,91.5273,91.7442,91.3917,91.7442,2600.0
2013-11-07 11:35:00,101.51,102.05,101.51,101.79,5600.0,91.7442,92.2322,91.7442,91.9973,5600.0
2013-11-07 11:40:00,101.62,102.08,101.62,101.74,3800.0,91.8436,92.2594,91.8436,91.9521,3800.0
2013-11-07 11:45:00,101.74,101.91,101.51,101.9,5000.0,91.9521,92.1057,91.7442,92.0967,5000.0
2013-11-07 11:50:00,101.65,101.9,101.65,101.79,5900.0,91.8707,92.0967,91.8707,91.9973,5900.0
2013-11-07 11:55:00,101.59,101.75,101.54,101.62,1800.0,91.8165,91.9611,91.7713,91.8436,1800.0
2013-11-07 12:00:00,101.56,101.8,101.56,101.57,300.0,91.7894,92.0063,91.7894,91.7984,300.0
2013-11-07 12:05:00,101.8,101.82,101.57,101.69,2400.0,92.0063,92.0244,91.7984,91.9069,2400.0
2013-11-07 12:10:00,101.69,101.75,101.62,101.62,900.0,91.9069,91.9611,91.8436,91.8436,900.0
2013-11-07 12:15:00,101.64,101.66,101.51,101.59,3400.0,91.8617,91.8798,91.7442,91.8165,3400.0
2013-11-07 12:20:00,101.59,101.88,101.59,101.75,2400.0,91.8165,92.0786,91.8165,91.9611,2400.0
2013-11-07 12:25:00,101.74,101.79,101.74,101.74,900.0,91.9521,91.9973,91.9521,91.9521,900.0
2013-11-07 12:30:00,101.81,101.94,101.76,101.76,7500.0,92.0153,92.1328,91.9701,91.9701,7500.0
2013-11-07 12:35:00,101.76,101.77,101.59,101.67,2100.0,91.9701,91.9792,91.8165,91.8888,2100.0
2013-11-07 12:40:00,101.57,101.64,101.56,101.64,600.0,91.7984,91.8617,91.7894,91.8617,600.0
2013-11-07 12:45:00,101.68,101.78,101.55,101.68,6200.0,91.8978,91.9882,91.7804,91.8978,6200.0
2013-11-07 12:50:00,101.68,101.68,101.6,101.66,1700.0,91.8978,91.8978,91.8255,91.8798,1700.0
2013-11-07 12:55:00,101.59,101.62,101.12,101.48,14200.0,91.8165,91.8436,91.3917,91.7171,14200.0
2013-11-07 13:00:00,101.5,101.5,101.33,101.41,6500.0,91.7352,91.7352,91.5815,91.6538,6500.0
2013-11-07 13:05:00,101.46,101.77,101.25,101.62,7400.0,91.699,91.9792,91.5092,91.8436,7400.0
2013-11-07 13:10:00,101.62,101.63,101.45,101.63,7000.0,91.8436,91.8527,91.69,91.8527,7000.0
2013-11-07 13:15:00,101.57,101.73,101.5,101.73,7900.0,91.7984,91.943,91.7352,91.943,7900.0
2013-11-07 13:20:00,101.7,101.81,101.59,101.61,5600.0,91.9159,92.0153,91.8165,91.8346,5600.0
2013-11-07 13:25:00,101.42,101.62,101.42,101.42,2300.0,91.6629,91.8436,91.6629,91.6629,2300.0
2013-11-07 13:30:00,101.54,101.54,101.23,101.34,3300.0,91.7713,91.7713,91.4911,91.5906,3300.0
2013-11-07 13:35:00,101.24,101.48,101.0,101.48,3500.0,91.5002,91.7171,91.2833,91.7171,3500.0
2013-11-07 13:40:00,101.45,101.45,101.29,101.34,1400.0,91.69,91.69,91.5454,91.5906,1400.0
2013-11-07 13:45:00,101.36,101.39,101.21,101.33,2300.0,91.6086,91.6357,91.4731,91.5815,2300.0
2013-11-07 13:50:00,101.27,101.34,101.19,101.24,4500.0,91.5273,91.5906,91.455,91.5002,4500.0
2013-11-07 13:55:00,101.23,101.32,101.18,101.21,4100.0,91.4911,91.5725,91.4459,91.4731,4100.0
2013-11-07 14:00:00,101.15,101.22,100.67,100.69,4800.0,91.4188,91.4821,90.985,91.0031,4800.0
2013-11-07 14:05:00,100.82,101.13,100.68,101.07,9500.0,91.1206,91.4008,90.9941,91.3465,9500.0
2013-11-07 14:10:00,101.03,101.19,101.01,101.07,8200.0,91.3104,91.455,91.2923,91.3465,8200.0
2013-11-07 14:15:00,101.09,101.09,100.72,101.09,6600.0,91.3646,91.3646,91.0302,91.3646,6600.0
2013-11-07 14:20:00,101.09,101.09,100.57,100.77,10800.0,91.3646,91.3646,90.8946,91.0754,10800.0
2013-11-07 14:25:00,100.84,100.88,100.52,100.72,7600.0,91.1387,91.1748,90.8494,91.0302,7600.0
2013-11-07 14:30:00,100.61,101.05,100.53,100.91,5700.0,90.9308,91.3285,90.8585,91.2019,5700.0
2013-11-07 14:35:00,100.98,101.15,100.9,100.93,13100.0,91.2652,91.4188,91.1929,91.22,13100.0
2013-11-07 14:40:00,100.93,101.18,100.83,101.18,8600.0,91.22,91.4459,91.1296,91.4459,8600.0
2013-11-07 14:45:00,101.13,101.2,100.93,101.05,12400.0,91.4008,91.464,91.22,91.3285,12400.0
2013-11-07 14:50:00,101.19,101.42,101.09,101.34,7600.0,91.455,91.6629,91.3646,91.5906,7600.0
2013-11-07 14:55:00,101.37,101.95,101.37,101.55,12800.0,91.6177,92.1419,91.6177,91.7804,12800.0
2013-11-07 15:00:00,101.56,101.59,101.21,101.37,20200.0,91.7894,91.8165,91.4731,91.6177,20200.0
2013-11-07 15:05:00,101.35,101.38,101.12,101.13,5500.0,91.5996,91.6267,91.3917,91.4008,5500.0
2013-11-07 15:10:00,101.04,101.21,100.96,100.99,5400.0,91.3194,91.4731,91.2471,91.2742,5400.0
2013-11-07 15:15:00,100.91,101.0,100.82,101.0,11300.0,91.2019,91.2833,91.1206,91.2833,11300.0
2013-11-07 15:20:00,100.98,101.1,100.83,100.92,13400.0,91.2652,91.3736,91.1296,91.211,13400.0
2013-11-07 15:25:00,100.97,101.14,100.97,101.09,16500.0,91.2562,91.4098,91.2562,91.3646,16500.0
2013-11-07 15:30:00,101.13,101.28,100.98,101.05,19300.0,91.4008,91.5363,91.2652,91.3285,19300.0
2013-11-07 15:35:00,101.31,101.42,101.18,101.28,18000.0,91.5634,91.6629,91.4459,91.5363,18000.0
2013-11-07 15:40:00,101.26,101.26,101.07,101.07,10300.0,91.5183,91.5183,91.3465,91.3465,10300.0
2013-11-07 15:45:00,101.16,101.17,100.86,101.01,29200.0,91.4279,91.4369,91.1567,91.2923,29200.0
2013-11-07 15:50:00,101.04,101.18,100.92,100.98,22100.0,91.3194,91.4459,91.211,91.2652,22100.0
2013-11-07 15:55:00,101.01,101.21,100.85,100.89,30500.0,91.2923,91.4731,91.1477,91.1838,30500.0
2013-11-08 09:30:00,100.8,100.8,100.03,100.07,11800.0,91.1025,91.1025,90.4066,90.4427,11800.0
2013-11-08 09:35:00,100.37,100.45,99.53,99.78,5200.0,90.7139,90.7862,89.9547,90.1806,5200.0
2013-11-08 09:40:00,99.6,99.78,99.58,99.68,17500.0,90.018,90.1806,89.9999,90.0903,17500.0
2013-11-08 09:45:00,99.76,99.92,99.5,99.61,9500.0,90.1626,90.3072,89.9276,90.027,9500.0
2013-11-08 09:50:00,99.57,99.7,99.46,99.53,20200.0,89.9908,90.1083,89.8914,89.9547,20200.0
2013-11-08 09:55:00,99.53,99.83,99.38,99.38,59200.0,89.9547,90.2258,89.8191,89.8191,59200.0
2013-11-08 10:00:00,99.5,99.65,99.19,99.5,11700.0,89.9276,90.0631,89.6474,89.9276,11700.0
2013-11-08 10:05:00,99.52,99.52,99.0,99.05,6300.0,89.9456,89.9456,89.4757,89.5209,6300.0
2013-11-08 10:10:00,99.13,99.17,99.0,99.11,4700.0,89.5932,89.6293,89.4757,89.5751,4700.0
2013-11-08 10:15:00,99.13,99.51,99.13,99.45,4400.0,89.5932,89.9366,89.5932,89.8824,4400.0
2013-11-08 10:20:00,99.46,99.59,99.23,99.23,7200.0,89.8914,90.0089,89.6835,89.6835,7200.0
2013-11-08 10:25:00,99.21,99.42,99.13,99.13,5600.0,89.6655,89.8553,89.5932,89.5932,5600.0
2013-11-08 10:30:00,99.35,99.55,99.31,99.51,4400.0,89.792,89.9728,89.7559,89.9366,4400.0
2013-11-08 10:35:00,99.45,99.58,99.23,99.23,6000.0,89.8824,89.9999,89.6835,89.6835,6000.0
2013-11-08 10:40:00,99.28,99.38,99.1,99.28,28800.0,89.7287,89.8191,89.5661,89.7287,28800.0
2013-11-08 10:45:00,99.25,99.37,99.25,99.36,1600.0,89.7016,89.8101,89.7016,89.801,1600.0
2013-11-08 10:50:00,99.25,99.35,99.12,99.15,1900.0,89.7016,89.792,89.5841,89.6112,1900.0
2013-11-08 10:55:00,99.35,99.4,99.09,99.14,4100.0,89.792,89.8372,89.557,89.6022,4100.0
2013-11-08 11:00:00,99.14,99.27,99.14,99.27,4200.0,89.6022,89.7197,89.6022,89.7197,4200.0
2013-11-08 11:05:00,99.17,99.25,98.9,99.1,6900.0,89.6293,89.7016,89.3853,89.5661,6900.0
2013-11-08 11:10:00,99.23,99.25,99.01,99.09,3300.0,89.6835,89.7016,89.4847,89.557,3300.0
2013-11-08 11:15:00,99.05,99.2,99.05,99.11,2600.0,89.5209,89.6564,89.5209,89.5751,2600.0
2013-11-08 11:20:00,99.19,99.21,99.01,99.04,6200.0,89.6474,89.6655,89.4847,89.5118,6200.0
2013-11-08 11:25:00,99.05,99.16,99.03,99.05,4900.0,89.5209,89.6203,89.5028,89.5209,4900.0
2013-11-08 11:30:00,99.01,99.24,98.91,99.2,12600.0,89.4847,89.6926,89.3943,89.6564,12600.0
2013-11-08 11:35:00,99.35,99.84,99.35,99.84,8500.0,89.792,90.2349,89.792,90.2349,8500.0
2013-11-08 11:40:00,99.9,100.11,99.88,100.01,7300.0,90.2891,90.4789,90.271,90.3885,7300.0
2013-11-08 11:45:00,99.98,99.98,99.92,99.92,900.0,90.3614,90.3614,90.3072,90.3072,900.0
2013-11-08 11:50:00,99.9,99.91,99.61,99.61,2700.0,90.2891,90.2981,90.027,90.027,2700.0
2013-11-08 11:55:00,99.67,99.77,99.67,99.7,3400.0,90.0812,90.1716,90.0812,90.1083,3400.0
2013-11-08 12:00:00,99.71,100.02,99.71,100.02,16600.0,90.1174,90.3975,90.1174,90.3975,16600.0
2013-11-08 12:05:00,99.94,100.05,99.94,100.05,900.0,90.3252,90.4247,90.3252,90.4247,900.0
2013-11-08 12:10:00,100.09,100.27,100.09,100.2,7700.0,90.4608,90.6235,90.4608,90.5602,7700.0
2013-11-08 12:15:00,100.14,100.27,100.12,100.13,3000.0,90.506,90.6235,90.4879,90.497,3000.0
2013-11-08 12:20:00,100.08,100.24,100.08,100.13,1700.0,90.4518,90.5964,90.4518,90.497,1700.0
2013-11-08 12:25:00,100.2,100.47,100.13,100.34,2700.0,90.5602,90.8043,90.497,90.6868,2700.0
2013-11-08 12:30:00,100.39,100.64,100.39,100.54,5100.0,90.7319,90.9579,90.7319,90.8675,5100.0
2013-11-08 12:35:00,100.5,100.59,100.44,100.59,3300.0,90.8314,90.9127,90.7771,90.9127,3300.0
2013-11-08 12:40:00,100.6,100.76,100.6,100.75,3800.0,90.9217,91.0664,90.9217,91.0573,3800.0
2013-11-08 12:45:00,100.76,100.87,100.76,100.86,3000.0,91.0664,91.1658,91.0664,91.1567,3000.0
2013-11-08 12:50:00,100.79,101.03,100.79,100.97,9800.0,91.0935,91.3104,91.0935,91.2562,9800.0
2013-11-08 12:55:00,100.96,100.98,100.87,100.96,1900.0,91.2471,91.2652,91.1658,91.2471,1900.0
2013-11-08 13:00:00,100.98,100.98,100.85,100.91,6600.0,91.2652,91.2652,91.1477,91.2019,6600.0
2013-11-08 13:05:00,100.94,100.94,100.8,100.87,5200.0,91.229,91.229,91.1025,91.1658,5200.0
2013-11-08 13:10:00,100.88,100.9,100.85,100.89,9700.0,91.1748,91.1929,91.1477,91.1838,9700.0
2013-11-08 13:15:00,100.89,100.9,100.86,100.89,4000.0,91.1838,91.1929,91.1567,91.1838,4000.0
2013-11-08 13:20:00,100.89,100.94,100.87,100.88,5900.0,91.1838,91.229,91.1658,91.1748,5900.0
2013-11-08 13:25:00,100.85,101.02,100.79,100.95,7000.0,91.1477,91.3013,91.0935,91.2381,7000.0
2013-11-08 13:30:00,101.02,101.02,100.85,100.85,2000.0,91.3013,91.3013,91.1477,91.1477,2000.0
2013-11-08 13:35:00,100.84,100.84,100.77,100.83,6100.0,91.1387,91.1387,91.0754,91.1296,6100.0
2013-11-08 13:40:00,100.88,100.9,100.79,100.85,6000.0,91.1748,91.1929,91.0935,91.1477,6000.0
2013-11-08 13:45:00,100.83,100.87,100.65,100.65,12200.0,91.1296,91.1658,90.9669,90.9669,12200.0
2013-11-08 13:50:00,100.65,100.92,100.65,100.87,9300.0,90.9669,91.211,90.9669,91.1658,9300.0
2013-11-08 13:55:00,100.87,100.99,100.83,100.98,1100.0,91.1658,91.2742,91.1296,91.2652,1100.0
2013-11-08 14:00:00,100.92,100.95,100.8,100.81,4600.0,91.211,91.2381,91.1025,91.1115,4600.0
2013-11-08 14:05:00,100.84,100.94,100.8,100.94,2900.0,91.1387,91.229,91.1025,91.229,2900.0
2013-11-08 14:10:00,100.92,100.94,100.82,100.94,18600.0,91.211,91.229,91.1206,91.229,18600.0
2013-11-08 14:15:00,100.99,100.99,100.78,100.79,3700.0,91.2742,91.2742,91.0844,91.0935,3700.0
2013-11-08 14:20:00,100.77,100.82,100.71,100.82,4400.0,91.0754,91.1206,91.0212,91.1206,4400.0
2013-11-08 14:25:00,100.83,100.84,100.72,100.75,6000.0,91.1296,91.1387,91.0302,91.0573,6000.0
2013-11-08 14:30:00,100.73,100.78,100.72,100.74,9500.0,91.0392,91.0844,91.0302,91.0483,9500.0
2013-11-08 14:35:00,100.73,100.82,100.73,100.82,1400.0,91.0392,91.1206,91.0392,91.1206,1400.0
2013-11-08 14:40:00,100.87,100.87,100.76,100.77,2500.0,91.1658,91.1658,91.0664,91.0754,2500.0
2013-11-08 14:45:00,100.73,100.74,100.7,100.7,4700.0,91.0392,91.0483,91.0121,91.0121,4700.0
2013-11-08 14:50:00,100.7,100.82,100.7,100.81,11200.0,91.0121,91.1206,91.0121,91.1115,11200.0
2013-11-08 14:55:00,100.8,100.8,100.73,100.76,2600.0,91.1025,91.1025,91.0392,91.0664,2600.0
2013-11-08 15:00:00,100.76,100.78,100.58,100.58,15900.0,91.0664,91.0844,90.9037,90.9037,15900.0
2013-11-08 15:05:00,100.58,100.61,100.45,100.49,8800.0,90.9037,90.9308,90.7862,90.8223,8800.0
2013-11-08 15:10:00,100.5,100.51,100.45,100.47,6700.0,90.8314,90.8404,90.7862,90.8043,6700.0
2013-11-08 15:15:00,100.46,100.5,100.44,100.46,8200.0,90.7952,90.8314,90.7771,90.7952,8200.0
2013-11-08 15:20:00,100.45,100.79,100.44,100.74,21700.0,90.7862,91.0935,90.7771,91.0483,21700.0
2013-11-08 15:25:00,100.74,100.88,100.74,100.75,8600.0,91.0483,91.1748,91.0483,91.0573,8600.0
2013-11-08 15:30:00,100.72,100.77,100.69,100.74,7700.0,91.0302,91.0754,91.0031,91.0483,7700.0
2013-11-08 15:35:00,100.72,100.79,100.66,100.78,12100.0,91.0302,91.0935,90.976,91.0844,12100.0
2013-11-08 15:40:00,100.77,100.8,100.68,100.71,12400.0,91.0754,91.1025,90.9941,91.0212,12400.0
2013-11-08 15:45:00,100.72,100.8,100.66,100.75,16300.0,91.0302,91.1025,90.976,91.0573,16300.0
2013-11-08 15:50:00,100.75,100.77,100.67,100.67,20300.0,91.0573,91.0754,90.985,90.985,20300.0
2013-11-08 15:55:00,100.68,100.82,100.68,100.7,39900.0,90.9941,91.1206,90.9941,91.0121,39900.0
2013-11-11 09:35:00,100.63,101.1,100.27,100.27,2900.0,90.9489,91.3736,90.6235,90.6235,2900.0
2013-11-11 09:40:00,100.59,100.87,100.59,100.59,1400.0,90.9127,91.1658,90.9127,90.9127,1400.0
2013-11-11 09:45:00,100.61,100.8,100.55,100.61,3200.0,90.9308,91.1025,90.8766,90.9308,3200.0
2013-11-11 09:50:00,100.82,101.03,100.75,100.75,900.0,91.1206,91.3104,91.0573,91.0573,900.0
2013-11-11 09:55:00,101.02,101.02,100.64,100.64,2400.0,91.3013,91.3013,90.9579,90.9579,2400.0
2013-11-11 10:00:00,100.57,100.57,100.51,100.53,800.0,90.8946,90.8946,90.8404,90.8585,800.0
2013-11-11 10:05:00,100.6,100.68,100.5,100.53,4500.0,90.9217,90.9941,90.8314,90.8585,4500.0
2013-11-11 10:10:00,100.75,100.83,100.63,100.76,5200.0,91.0573,91.1296,90.9489,91.0664,5200.0
2013-11-11 10:15:00,100.75,100.89,100.71,100.71,1200.0,91.0573,91.1838,91.0212,91.0212,1200.0
2013-11-11 10:20:00,100.68,100.81,100.6,100.76,3800.0,90.9941,91.1115,90.9217,91.0664,3800.0
2013-11-11 10:25:00,100.65,100.76,100.57,100.73,700.0,90.9669,91.0664,90.8946,91.0392,700.0
2013-11-11 10:30:00,100.7,100.91,100.7,100.88,5300.0,91.0121,91.2019,91.0121,91.1748,5300.0
2013-11-11 10:35:00,100.88,100.99,100.55,100.55,16300.0,91.1748,91.2742,90.8766,90.8766,16300.0
2013-11-11 10:40:00,100.66,100.76,100.58,100.67,900.0,90.976,91.0664,90.9037,90.985,900.0
2013-11-11 10:45:00,100.72,100.82,100.63,100.82,3100.0,91.0302,91.1206,90.9489,91.1206,3100.0
2013-11-11 10:50:00,100.83,100.93,100.81,100.93,1400.0,91.1296,91.22,91.1115,91.22,1400.0
2013-11-11 10:55:00,100.89,101.03,100.8,100.93,1300.0,91.1838,91.3104,91.1025,91.22,1300.0
2013-11-11 11:00:00,100.93,100.93,100.64,100.7,1400.0,91.22,91.22,90.9579,91.0121,1400.0
2013-11-11 11:05:00,100.82,101.03,100.81,101.01,1800.0,91.1206,91.3104,91.1115,91.2923,1800.0
2013-11-11 11:10:00,100.93,101.01,100.86,101.0,1200.0,91.22,91.2923,91.1567,91.2833,1200.0
2013-11-11 11:15:00,101.0,101.05,100.71,100.74,13900.0,91.2833,91.3285,91.0212,91.0483,13900.0
2013-11-11 11:20:00,100.78,101.0,100.68,100.68,1300.0,91.0844,91.2833,90.9941,90.9941,1300.0
2013-11-11 11:25:00,100.69,101.05,100.69,100.85,1400.0,91.0031,91.3285,91.0031,91.1477,1400.0
2013-11-11 11:30:00,101.01,101.01,100.73,100.73,1000.0,91.2923,91.2923,91.0392,91.0392,1000.0
2013-11-11 11:35:00,100.81,100.88,100.62,100.63,1500.0,91.1115,91.1748,90.9398,90.9489,1500.0
2013-11-11 11:40:00,100.63,100.79,100.57,100.79,7900.0,90.9489,91.0935,90.8946,91.0935,7900.0
2013-11-11 11:45:00,100.76,100.78,100.61,100.78,2700.0,91.0664,91.0844,90.9308,91.0844,2700.0
2013-11-11 11:50:00,100.59,100.72,100.48,100.48,1100.0,90.9127,91.0302,90.8133,90.8133,1100.0
2013-11-11 11:55:00,100.54,100.62,100.47,100.47,1200.0,90.8675,90.9398,90.8043,90.8043,1200.0
2013-11-11 12:00:00,100.47,100.48,100.25,100.35,7700.0,90.8043,90.8133,90.6054,90.6958,7700.0
2013-11-11 12:05:00,100.32,100.32,100.12,100.12,1900.0,90.6687,90.6687,90.4879,90.4879,1900.0
2013-11-11 12:10:00,100.14,100.14,99.96,100.01,1000.0,90.506,90.506,90.3433,90.3885,1000.0
2013-11-11 12:15:00,100.01,100.11,99.93,99.93,2900.0,90.3885,90.4789,90.3162,90.3162,2900.0
2013-11-11 12:20:00,99.96,100.15,99.93,99.95,1700.0,90.3433,90.515,90.3162,90.3343,1700.0
2013-11-11 12:25:00,100.02,100.1,99.96,100.08,1200.0,90.3975,90.4698,90.3433,90.4518,1200.0
2013-11-11 12:30:00,100.09,100.13,99.93,99.99,2100.0,90.4608,90.497,90.3162,90.3704,2100.0
2013-11-11 12:35:00,99.97,100.17,99.95,100.17,500.0,90.3524,90.5331,90.3343,90.5331,500.0
2013-11-11 12:40:00,99.98,100.15,99.89,100.05,7100.0,90.3614,90.515,90.2801,90.4247,7100.0
2013-11-11 12:45:00,100.07,100.24,100.0,100.1,12400.0,90.4427,90.5964,90.3795,90.4698,12400.0
2013-11-11 12:50:00,100.3,100.3,100.11,100.15,5100.0,90.6506,90.6506,90.4789,90.515,5100.0
2013-11-11 12:55:00,100.46,100.52,100.44,100.46,1300.0,90.7952,90.8494,90.7771,90.7952,1300.0
2013-11-11 13:00:00,100.27,100.55,100.27,100.42,2600.0,90.6235,90.8766,90.6235,90.7591,2600.0
2013-11-11 13:05:00,100.65,100.72,100.5,100.72,600.0,90.9669,91.0302,90.8314,91.0302,600.0
2013-11-11 13:10:00,100.79,100.79,100.59,100.7,3000.0,91.0935,91.0935,90.9127,91.0121,3000.0
2013-11-11 13:15:00,100.69,100.7,100.51,100.51,12800.0,91.0031,91.0121,90.8404,90.8404,12800.0
2013-11-11 13:20:00,100.45,100.52,100.45,100.5,1200.0,90.7862,90.8494,90.7862,90.8314,1200.0
2013-11-11 13:25:00,100.5,100.63,100.5,100.63,800.0,90.8314,90.9489,90.8314,90.9489,800.0
2013-11-11 13:30:00,100.65,100.7,100.62,100.7,2400.0,90.9669,91.0121,90.9398,91.0121,2400.0
2013-11-11 13:35:00,100.65,100.65,100.51,100.51,1800.0,90.9669,90.9669,90.8404,90.8404,1800.0
2013-11-11 13:40:00,100.58,100.58,100.44,100.47,1600.0,90.9037,90.9037,90.7771,90.8043,1600.0
2013-11-11 13:45:00,100.65,100.76,100.07,100.23,9800.0,90.9669,91.0664,90.4427,90.5873,9800.0
2013-11-11 13:50:00,100.31,100.55,100.31,100.33,2700.0,90.6596,90.8766,90.6596,90.6777,2700.0
2013-11-11 13:55:00,100.34,100.44,100.34,100.44,600.0,90.6868,90.7771,90.6868,90.7771,600.0
2013-11-11 14:00:00,100.57,100.68,100.51,100.58,1800.0,90.8946,90.9941,90.8404,90.9037,1800.0
2013-11-11 14:05:00,100.54,100.64,100.54,100.59,500.0,90.8675,90.9579,90.8675,90.9127,500.0
2013-11-11 14:10:00,100.6,100.64,100.58,100.63,1600.0,90.9217,90.9579,90.9037,90.9489,1600.0
2013-11-11 14:15:00,100.65,100.68,100.65,100.68,300.0,90.9669,90.9941,90.9669,90.9941,300.0
2013-11-11 14:20:00,100.64,100.71,100.51,100.66,4500.0,90.9579,91.0212,90.8404,90.976,4500.0
2013-11-11 14:25:00,100.67,100.75,100.65,100.73,900.0,90.985,91.0573,90.9669,91.0392,900.0
2013-11-11 14:30:00,100.75,100.75,100.53,100.53,2300.0,91.0573,91.0573,90.8585,90.8585,2300.0
2013-11-11 14:35:00,100.45,100.55,100.45,100.55,1100.0,90.7862,90.8766,90.7862,90.8766,1100.0
2013-11-11 14:40:00,100.66,100.66,100.53,100.54,2000.0,90.976,90.976,90.8585,90.8675,2000.0
2013-11-11 14:45:00,100.54,100.54,100.48,100.53,700.0,90.8675,90.8675,90.8133,90.8585,700.0
2013-11-11 14:50:00,100.48,100.65,100.48,100.65,1200.0,90.8133,90.9669,90.8133,90.9669,1200.0
2013-11-11 14:55:00,100.59,100.64,100.54,100.59,1600.0,90.9127,90.9579,90.8675,90.9127,1600.0
2013-11-11 15:00:00,100.52,100.53,100.44,100.5,1500.0,90.8494,90.8585,90.7771,90.8314,1500.0
2013-11-11 15:05:00,100.5,100.64,100.5,100.64,1700.0,90.8314,90.9579,90.8314,90.9579,1700.0
2013-11-11 15:10:00,100.56,100.67,100.51,100.51,5200.0,90.8856,90.985,90.8404,90.8404,5200.0
2013-11-11 15:15:00,100.57,100.57,100.44,100.44,1400.0,90.8946,90.8946,90.7771,90.7771,1400.0
2013-11-11 15:20:00,100.45,100.48,100.35,100.48,1800.0,90.7862,90.8133,90.6958,90.8133,1800.0
2013-11-11 15:25:00,100.56,100.61,100.5,100.5,1500.0,90.8856,90.9308,90.8314,90.8314,1500.0
2013-11-11 15:30:00,100.51,100.59,100.48,100.48,2300.0,90.8404,90.9127,90.8133,90.8133,2300.0
2013-11-11 15:35:00,100.48,100.54,100.43,100.54,4600.0,90.8133,90.8675,90.7681,90.8675,4600.0
2013-11-11 15:40:00,100.54,100.59,100.46,100.55,4500.0,90.8675,90.9127,90.7952,90.8766,4500.0
2013-11-11 15:45:00,100.53,100.54,100.45,100.47,4300.0,90.8585,90.8675,90.7862,90.8043,4300.0
2013-11-11 15:50:00,100.48,100.54,100.47,100.54,6700.0,90.8133,90.8675,90.8043,90.8675,6700.0
2013-11-11 15:55:00,100.49,100.52,100.41,100.47,8000.0,90.8223,90.8494,90.75,90.8043,8000.0
2013-11-12 09:35:00,100.02,100.22,99.99,100.22,1300.0,90.3975,90.5783,90.3704,90.5783,1300.0
2013-11-12 09:40:00,100.22,100.22,100.22,100.22,0.0,90.5783,90.5783,90.5783,90.5783,0.0
2013-11-12 09:45:00,100.04,100.37,100.04,100.36,2300.0,90.4156,90.7139,90.4156,90.7048,2300.0
2013-11-12 09:50:00,100.26,100.55,100.14,100.41,6500.0,90.6145,90.8766,90.506,90.75,6500.0
2013-11-12 09:55:00,100.44,100.54,100.22,100.48,1500.0,90.7771,90.8675,90.5783,90.8133,1500.0
2013-11-12 10:00:00,100.25,100.25,99.95,100.03,1800.0,90.6054,90.6054,90.3343,90.4066,1800.0
2013-11-12 10:05:00,99.95,100.21,99.95,100.03,3400.0,90.3343,90.5693,90.3343,90.4066,3400.0
2013-11-12 10:10:00,100.11,100.3,100.0,100.03,1000.0,90.4789,90.6506,90.3795,90.4066,1000.0
2013-11-12 10:15:00,99.95,100.08,99.95,100.05,3500.0,90.3343,90.4518,90.3343,90.4247,3500.0
2013-11-12 10:20:00,100.05,100.14,99.85,99.85,10600.0,90.4247,90.506,90.2439,90.2439,10600.0
2013-11-12 10:25:00,99.83,100.15,99.78,99.99,28100.0,90.2258,90.515,90.1806,90.3704,28100.0
2013-11-12 10:30:00,99.86,100.0,99.86,99.96,1000.0,90.2529,90.3795,90.2529,90.3433,1000.0
2013-11-12 10:35:00,99.86,99.89,99.86,99.89,200.0,90.2529,90.2801,90.2529,90.2801,200.0
2013-11-12 10:40:00,99.79,99.79,99.79,99.79,100.0,90.1897,90.1897,90.1897,90.1897,100.0
2013-11-12 10:45:00,99.79,99.87,99.67,99.75,5300.0,90.1897,90.262,90.0812,90.1535,5300.0
2013-11-12 10:50:00,99.75,99.95,99.75,99.95,400.0,90.1535,90.3343,90.1535,90.3343,400.0
2013-11-12 10:55:00,99.95,99.97,99.82,99.82,1300.0,90.3343,90.3524,90.2168,90.2168,1300.0
2013-11-12 11:00:00,99.89,99.89,99.56,99.7,3100.0,90.2801,90.2801,89.9818,90.1083,3100.0
2013-11-12 11:05:00,99.57,99.65,99.47,99.49,2200.0,89.9908,90.0631,89.9005,89.9185,2200.0
2013-11-12 11:10:00,99.57,99.79,99.53,99.66,15600.0,89.9908,90.1897,89.9547,90.0722,15600.0
2013-11-12 11:15:00,99.64,99.69,99.62,99.62,2100.0,90.0541,90.0993,90.036,90.036,2100.0
2013-11-12 11:20:00,99.63,99.66,99.5,99.51,3500.0,90.0451,90.0722,89.9276,89.9366,3500.0
2013-11-12 11:25:00,99.5,99.51,99.42,99.42,2000.0,89.9276,89.9366,89.8553,89.8553,2000.0
2013-11-12 11:30:00,99.47,99.56,99.42,99.56,7900.0,89.9005,89.9818,89.8553,89.9818,7900.0
2013-11-12 11:35:00,99.52,99.53,99.2,99.2,5200.0,89.9456,89.9547,89.6564,89.6564,5200.0
2013-11-12 11:40:00,99.2,99.2,99.18,99.18,200.0,89.6564,89.6564,89.6384,89.6384,200.0
2013-11-12 11:45:00,99.17,99.22,99.08,99.08,2700.0,89.6293,89.6745,89.548,89.548,2700.0
2013-11-12 11:50:00,99.07,99.23,99.02,99.19,7900.0,89.5389,89.6835,89.4938,89.6474,7900.0
2013-11-12 11:55:00,99.18,99.33,99.18,99.32,1500.0,89.6384,89.7739,89.6384,89.7649,1500.0
2013-11-12 12:00:00,99.25,99.3,99.06,99.06,2200.0,89.7016,89.7468,89.5299,89.5299,2200.0
2013-11-12 12:05:00,99.05,99.05,98.76,98.76,1000.0,89.5209,89.5209,89.2588,89.2588,1000.0
2013-11-12 12:10:00,98.88,99.01,98.81,99.01,2100.0,89.3672,89.4847,89.304,89.4847,2100.0
2013-11-12 12:15:00,99.03,99.03,98.9,99.02,2100.0,89.5028,89.5028,89.3853,89.4938,2100.0
2013-11-12 12:20:00,99.0,99.09,98.99,99.05,4100.0,89.4757,89.557,89.4666,89.5209,4100.0
2013-11-12 12:25:00,99.04,99.32,99.04,99.3,13500.0,89.5118,89.7649,89.5118,89.7468,13500.0
2013-11-12 12:30:00,99.32,99.35,99.29,99.35,2200.0,89.7649,89.792,89.7378,89.792,2200.0
2013-11-12 12:35:00,99.38,99.4,99.27,99.4,6000.0,89.8191,89.8372,89.7197,89.8372,6000.0
2013-11-12 12:40:00,99.4,99.4,99.29,99.29,2000.0,89.8372,89.8372,89.7378,89.7378,2000.0
2013-11-12 12:45:00,99.42,99.61,99.36,99.51,14200.0,89.8553,90.027,89.801,89.9366,14200.0
2013-11-12 12:50:00,99.58,99.62,99.51,99.51,1500.0,89.9999,90.036,89.9366,89.9366,1500.0
2013-11-12 12:55:00,99.51,99.77,99.51,99.65,4600.0,89.9366,90.1716,89.9366,90.0631,4600.0
2013-11-12 13:00:00,99.7,99.77,99.67,99.73,1800.0,90.1083,90.1716,90.0812,90.1354,1800.0
2013-11-12 13:05:00,99.71,99.79,99.7,99.7,7000.0,90.1174,90.1897,90.1083,90.1083,7000.0
2013-11-12 13:10:00,99.68,99.7,99.62,99.62,2600.0,90.0903,90.1083,90.036,90.036,2600.0
2013-11-12 13:15:00,99.61,99.66,99.6,99.65,2100.0,90.027,90.0722,90.018,90.0631,2100.0
2013-11-12 13:20:00,99.6,99.6,99.51,99.51,1300.0,90.018,90.018,89.9366,89.9366,1300.0
2013-11-12 13:25:00,99.49,99.49,99.32,99.48,2900.0,89.9185,89.9185,89.7649,89.9095,2900.0
2013-11-12 13:30:00,99.5,99.5,99.24,99.29,1500.0,89.9276,89.9276,89.6926,89.7378,1500.0
2013-11-12 13:35:00,99.19,99.31,99.16,99.2,1100.0,89.6474,89.7559,89.6203,89.6564,1100.0
2013-11-12 13:40:00,99.29,99.29,99.13,99.18,1100.0,89.7378,89.7378,89.5932,89.6384,1100.0
2013-11-12 13:45:00,99.12,99.47,99.12,99.46,2600.0,89.5841,89.9005,89.5841,89.8914,2600.0
2013-11-12 13:50:00,99.47,99.58,99.45,99.51,3200.0,89.9005,89.9999,89.8824,89.9366,3200.0
2013-11-12 13:55:00,99.48,99.48,99.34,99.34,1000.0,89.9095,89.9095,89.783,89.783,1000.0
2013-11-12 14:00:00,99.46,99.46,99.33,99.33,700.0,89.8914,89.8914,89.7739,89.7739,700.0
2013-11-12 14:05:00,99.34,99.57,99.34,99.57,2300.0,89.783,89.9908,89.783,89.9908,2300.0
2013-11-12 14:10:00,99.62,99.62,99.55,99.55,1200.0,90.036,90.036,89.9728,89.9728,1200.0
2013-11-12 14:15:00,99.55,99.55,99.37,99.51,2700.0,89.9728,89.9728,89.8101,89.9366,2700.0
2013-11-12 14:20:00,99.52,99.53,99.38,99.46,1500.0,89.9456,89.9547,89.8191,89.8914,1500.0
2013-11-12 14:25:00,99.39,99.53,99.36,99.36,1100.0,89.8282,89.9547,89.801,89.801,1100.0
2013-11-12 14:30:00,99.36,99.36,99.19,99.19,2300.0,89.801,89.801,89.6474,89.6474,2300.0
2013-11-12 14:35:00,99.2,99.25,99.18,99.2,3200.0,89.6564,89.7016,89.6384,89.6564,3200.0
2013-11-12 14:40:00,99.32,99.39,99.29,99.39,1200.0,89.7649,89.8282,89.7378,89.8282,1200.0
2013-11-12 14:45:00,99.31,99.34,99.3,99.3,700.0,89.7559,89.783,89.7468,89.7468,700.0
2013-11-12 14:50:00,99.3,99.31,99.06,99.25,5100.0,89.7468,89.7559,89.5299,89.7016,5100.0
2013-11-12 14:55:00,99.22,99.67,99.22,99.53,3700.0,89.6745,90.0812,89.6745,89.9547,3700.0
2013-11-12 15:00:00,99.59,99.64,99.54,99.54,1700.0,90.0089,90.0541,89.9637,89.9637,1700.0
2013-11-12 15:05:00,99.6,99.62,99.5,99.6,2500.0,90.018,90.036,89.9276,90.018,2500.0
2013-11-12 15:10:00,99.6,99.62,99.54,99.56,8900.0,90.018,90.036,89.9637,89.9818,8900.0
2013-11-12 15:15:00,99.53,99.61,99.53,99.61,4300.0,89.9547,90.027,89.9547,90.027,4300.0
2013-11-12 15:20:00,99.61,99.61,99.44,99.44,2700.0,90.027,90.027,89.8733,89.8733,2700.0
2013-11-12 15:25:00,99.44,99.44,99.35,99.37,1400.0,89.8733,89.8733,89.792,89.8101,1400.0
2013-11-12 15:30:00,99.31,99.52,99.29,99.49,7900.0,89.7559,89.9456,89.7378,89.9185,7900.0
2013-11-12 15:35:00,99.48,99.56,99.47,99.53,7100.0,89.9095,89.9818,89.9005,89.9547,7100.0
2013-11-12 15:40:00,99.53,99.54,99.04,99.31,27900.0,89.9547,89.9637,89.5118,89.7559,27900.0
2013-11-12 15:45:00,99.31,99.33,99.24,99.24,4800.0,89.7559,89.7739,89.6926,89.6926,4800.0
2013-11-12 15:50:00,99.24,99.27,99.15,99.18,12200.0,89.6926,89.7197,89.6112,89.6384,12200.0
2013-11-12 15:55:00,99.19,99.44,99.18,99.36,20600.0,89.6474,89.8733,89.6384,89.801,20600.0
2013-11-13 09:35:00,99.18,99.18,98.82,98.82,1900.0,89.6384,89.6384,89.313,89.313,1900.0
2013-11-13 09:40:00,99.63,99.63,98.91,99.6,500.0,90.0451,90.0451,89.3943,90.018,500.0
2013-11-13 09:45:00,99.39,99.46,98.91,99.33,2500.0,89.8282,89.8914,89.3943,89.7739,2500.0
2013-11-13 09:50:00,99.22,99.22,99.13,99.14,900.0,89.6745,89.6745,89.5932,89.6022,900.0
2013-11-13 09:55:00,99.23,99.61,99.21,99.61,3200.0,89.6835,90.027,89.6655,90.027,3200.0
2013-11-13 10:00:00,99.6,99.72,99.35,99.47,2800.0,90.018,90.1264,89.792,89.9005,2800.0
2013-11-13 10:05:00,99.47,99.75,99.38,99.58,28600.0,89.9005,90.1535,89.8191,89.9999,28600.0
2013-11-13 10:10:00,99.58,99.68,99.48,99.48,3900.0,89.9999,90.0903,89.9095,89.9095,3900.0
2013-11-13 10:15:00,99.63,99.81,99.51,99.56,16000.0,90.0451,90.2077,89.9366,89.9818,16000.0
2013-11-13 10:20:00,99.52,99.72,99.52,99.68,2700.0,89.9456,90.1264,89.9456,90.0903,2700.0
2013-11-13 10:25:00,99.69,99.93,99.67,99.67,1300.0,90.0993,90.3162,90.0812,90.0812,1300.0
2013-11-13 10:30:00,99.8,99.8,99.8,99.8,200.0,90.1987,90.1987,90.1987,90.1987,200.0
2013-11-13 10:35:00,99.87,99.89,99.82,99.89,3200.0,90.262,90.2801,90.2168,90.2801,3200.0
2013-11-13 10:40:00,99.86,100.11,99.73,100.09,22000.0,90.2529,90.4789,90.1354,90.4608,22000.0
2013-11-13 10:45:00,100.04,100.23,100.04,100.05,2200.0,90.4156,90.5873,90.4156,90.4247,2200.0
2013-11-13 10:50:00,100.08,100.17,99.91,99.91,2700.0,90.4518,90.5331,90.2981,90.2981,2700.0
2013-11-13 10:55:00,99.9,99.94,99.77,99.91,4300.0,90.2891,90.3252,90.1716,90.2981,4300.0
2013-11-13 11:00:00,99.92,99.99,99.92,99.94,600.0,90.3072,90.3704,90.3072,90.3252,600.0
2013-11-13 11:05:00,99.86,100.0,99.77,99.78,7000.0,90.2529,90.3795,90.1716,90.1806,7000.0
2013-11-13 11:10:00,99.85,99.95,99.83,99.9,3000.0,90.2439,90.3343,90.2258,90.2891,3000.0
2013-11-13 11:15:00,100.01,100.07,99.79,99.79,11700.0,90.3885,90.4427,90.1897,90.1897,11700.0
2013-11-13 11:20:00,99.97,99.97,99.85,99.85,1100.0,90.3524,90.3524,90.2439,90.2439,1100.0
2013-11-13 11:25:00,99.73,99.75,99.56,99.59,1400.0,90.1354,90.1535,89.9818,90.0089,1400.0
2013-11-13 11:30:00,99.59,99.81,99.57,99.67,4100.0,90.0089,90.2077,89.9908,90.0812,4100.0
2013-11-13 11:35:00,99.67,99.95,99.58,99.95,20800.0,90.0812,90.3343,89.9999,90.3343,20800.0
2013-11-13 11:40:00,99.95,100.03,99.85,99.85,4900.0,90.3343,90.4066,90.2439,90.2439,4900.0
2013-11-13 11:45:00,99.92,100.19,99.92,100.19,11300.0,90.3072,90.5512,90.3072,90.5512,11300.0
2013-11-13 11:50:00,100.01,100.12,99.98,100.01,3300.0,90.3885,90.4879,90.3614,90.3885,3300.0
2013-11-13 11:55:00,100.05,100.14,100.03,100.14,2400.0,90.4247,90.506,90.4066,90.506,2400.0
2013-11-13 12:00:00,100.04,100.29,100.04,100.23,3100.0,90.4156,90.6416,90.4156,90.5873,3100.0
2013-11-13 12:05:00,100.28,100.29,100.18,100.18,500.0,90.6325,90.6416,90.5422,90.5422,500.0
2013-11-13 12:10:00,100.25,100.38,100.21,100.38,3400.0,90.6054,90.7229,90.5693,90.7229,3400.0
2013-11-13 12:15:00,100.34,100.62,100.34,100.53,2300.0,90.6868,90.9398,90.6868,90.8585,2300.0
2013-11-13 12:20:00,100.6,100.94,100.54,100.83,6500.0,90.9217,91.229,90.8675,91.1296,6500.0
2013-11-13 12:25:00,100.87,100.97,100.86,100.97,2000.0,91.1658,91.2562,91.1567,91.2562,2000.0
2013-11-13 12:30:00,101.02,101.02,100.88,100.98,3800.0,91.3013,91.3013,91.1748,91.2652,3800.0
2013-11-13 12:35:00,100.93,100.99,100.93,100.99,2800.0,91.22,91.2742,91.22,91.2742,2800.0
2013-11-13 12:40:00,100.99,101.05,100.93,101.05,1700.0,91.2742,91.3285,91.22,91.3285,1700.0
2013-11-13 12:45:00,101.05,101.05,100.93,101.01,1700.0,91.3285,91.3285,91.22,91.2923,1700.0
2013-11-13 12:50:00,101.01,101.1,100.97,101.1,3700.0,91.2923,91.3736,91.2562,91.3736,3700.0
2013-11-13 12:55:00,101.12,101.21,101.1,101.13,3900.0,91.3917,91.4731,91.3736,91.4008,3900.0
2013-11-13 13:00:00,101.11,101.13,101.02,101.03,4200.0,91.3827,91.4008,91.3013,91.3104,4200.0
2013-11-13 13:05:00,101.04,101.04,100.81,100.89,5100.0,91.3194,91.3194,91.1115,91.1838,5100.0
2013-11-13 13:10:00,100.83,100.86,100.82,100.84,2400.0,91.1296,91.1567,91.1206,91.1387,2400.0
2013-11-13 13:15:00,100.84,100.9,100.84,100.86,1700.0,91.1387,91.1929,91.1387,91.1567,1700.0
2013-11-13 13:20:00,100.88,100.89,100.75,100.75,4000.0,91.1748,91.1838,91.0573,91.0573,4000.0
2013-11-13 13:25:00,100.8,100.87,100.76,100.87,12900.0,91.1025,91.1658,91.0664,91.1658,12900.0
2013-11-13 13:30:00,100.77,100.77,100.6,100.7,13600.0,91.0754,91.0754,90.9217,91.0121,13600.0
2013-11-13 13:35:00,100.6,100.68,100.6,100.66,1400.0,90.9217,90.9941,90.9217,90.976,1400.0
2013-11-13 13:40:00,100.65,100.65,100.52,100.53,1500.0,90.9669,90.9669,90.8494,90.8585,1500.0
2013-11-13 13:45:00,100.53,100.64,100.51,100.64,2900.0,90.8585,90.9579,90.8404,90.9579,2900.0
2013-11-13 13:50:00,100.58,100.61,100.54,100.54,1900.0,90.9037,90.9308,90.8675,90.8675,1900.0
2013-11-13 13:55:00,100.53,100.57,100.47,100.49,1200.0,90.8585,90.8946,90.8043,90.8223,1200.0
2013-11-13 14:00:00,100.48,100.5,100.39,100.47,4200.0,90.8133,90.8314,90.7319,90.8043,4200.0
2013-11-13 14:05:00,100.44,100.45,100.34,100.45,1800.0,90.7771,90.7862,90.6868,90.7862,1800.0
2013-11-13 14:10:00,100.43,100.43,100.35,100.37,1500.0,90.7681,90.7681,90.6958,90.7139,1500.0
2013-11-13 14:15:00,100.4,100.46,100.34,100.46,7500.0,90.741,90.7952,90.6868,90.7952,7500.0
2013-11-13 14:20:00,100.5,100.52,100.49,100.49,2900.0,90.8314,90.8494,90.8223,90.8223,2900.0
2013-11-13 14:25:00,100.48,100.48,100.37,100.38,1600.0,90.8133,90.8133,90.7139,90.7229,1600.0
2013-11-13 14:30:00,100.36,100.48,100.36,100.47,2200.0,90.7048,90.8133,90.7048,90.8043,2200.0
2013-11-13 14:35:00,100.44,100.44,100.31,100.31,1200.0,90.7771,90.7771,90.6596,90.6596,1200.0
2013-11-13 14:40:00,100.31,100.31,100.2,100.2,1600.0,90.6596,90.6596,90.5602,90.5602,1600.0
2013-11-13 14:45:00,100.15,100.3,100.13,100.3,2700.0,90.515,90.6506,90.497,90.6506,2700.0
2013-11-13 14:50:00,100.24,100.29,100.22,100.22,1200.0,90.5964,90.6416,90.5783,90.5783,1200.0
2013-11-13 14:55:00,100.27,100.29,100.18,100.25,1200.0,90.6235,90.6416,90.5422,90.6054,1200.0
2013-11-13 15:00:00,100.16,100.16,100.16,100.16,200.0,90.5241,90.5241,90.5241,90.5241,200.0
2013-11-13 15:05:00,100.19,100.19,100.17,100.18,1400.0,90.5512,90.5512,90.5331,90.5422,1400.0
2013-11-13 15:10:00,100.16,100.16,100.07,100.14,2000.0,90.5241,90.5241,90.4427,90.506,2000.0
2013-11-13 15:15:00,100.08,100.15,100.08,100.12,6900.0,90.4518,90.515,90.4518,90.4879,6900.0
2013-11-13 15:20:00,100.1,100.23,100.09,100.23,4700.0,90.4698,90.5873,90.4608,90.5873,4700.0
2013-11-13 15:25:00,100.24,100.24,100.14,100.19,3400.0,90.5964,90.5964,90.506,90.5512,3400.0
2013-11-13 15:30:00,100.17,100.23,100.0,100.19,14800.0,90.5331,90.5873,90.3795,90.5512,14800.0
2013-11-13 15:35:00,100.19,100.34,100.09,100.34,6400.0,90.5512,90.6868,90.4608,90.6868,6400.0
2013-11-13 15:40:00,100.33,100.42,100.25,100.37,7000.0,90.6777,90.7591,90.6054,90.7139,7000.0
2013-11-13 15:45:00,100.33,100.51,100.3,100.47,16000.0,90.6777,90.8404,90.6506,90.8043,16000.0
2013-11-13 15:50:00,100.52,100.54,100.29,100.3,23100.0,90.8494,90.8675,90.6416,90.6506,23100.0
2013-11-13 15:55:00,100.29,100.57,100.28,100.42,47500.0,90.6416,90.8946,90.6325,90.7591,47500.0
2013-11-14 09:35:00,100.85,101.54,100.85,101.03,3600.0,91.1477,91.7713,91.1477,91.3104,3600.0
2013-11-14 09:40:00,100.93,100.95,100.91,100.95,1600.0,91.22,91.2381,91.2019,91.2381,1600.0
2013-11-14 09:45:00,100.88,100.88,100.66,100.66,900.0,91.1748,91.1748,90.976,90.976,900.0
2013-11-14 09:50:00,100.64,100.64,100.45,100.51,800.0,90.9579,90.9579,90.7862,90.8404,800.0
2013-11-14 09:55:00,100.63,100.65,100.27,100.56,11300.0,90.9489,90.9669,90.6235,90.8856,11300.0
2013-11-14 10:00:00,100.67,100.68,99.99,100.14,22300.0,90.985,90.9941,90.3704,90.506,22300.0
2013-11-14 10:05:00,100.16,100.23,100.03,100.06,2100.0,90.5241,90.5873,90.4066,90.4337,2100.0
2013-11-14 10:10:00,100.38,100.62,100.26,100.62,1900.0,90.7229,90.9398,90.6145,90.9398,1900.0
2013-11-14 10:15:00,100.51,100.64,100.5,100.64,1800.0,90.8404,90.9579,90.8314,90.9579,1800.0
2013-11-14 10:20:00,100.65,100.65,100.37,100.37,5800.0,90.9669,90.9669,90.7139,90.7139,5800.0
2013-11-14 10:25:00,100.5,100.5,100.35,100.35,2600.0,90.8314,90.8314,90.6958,90.6958,2600.0
2013-11-14 10:30:00,100.36,100.59,100.29,100.59,40600.0,90.7048,90.9127,90.6416,90.9127,40600.0
2013-11-14 10:35:00,100.56,100.73,100.55,100.73,3700.0,90.8856,91.0392,90.8766,91.0392,3700.0
2013-11-14 10:40:00,100.82,101.12,100.76,100.87,17200.0,91.1206,91.3917,91.0664,91.1658,17200.0
2013-11-14 10:45:00,100.84,100.94,100.78,100.85,8500.0,91.1387,91.229,91.0844,91.1477,8500.0
2013-11-14 10:50:00,100.73,100.77,100.73,100.77,200.0,91.0392,91.0754,91.0392,91.0754,200.0
2013-11-14 10:55:00,100.78,101.0,100.7,101.0,5200.0,91.0844,91.2833,91.0121,91.2833,5200.0
2013-11-14 11:00:00,101.0,101.0,100.87,100.87,1900.0,91.2833,91.2833,91.1658,91.1658,1900.0
2013-11-14 11:05:00,100.93,101.01,100.91,100.92,3400.0,91.22,91.2923,91.2019,91.211,3400.0
2013-11-14 11:10:00,100.98,101.2,100.83,100.83,11900.0,91.2652,91.464,91.1296,91.1296,11900.0
2013-11-14 11:15:00,100.94,101.26,100.94,101.1,2100.0,91.229,91.5183,91.229,91.3736,2100.0
2013-11-14 11:20:00,101.19,101.64,101.19,101.54,2500.0,91.455,91.8617,91.455,91.7713,2500.0
2013-11-14 11:25:00,101.64,101.66,101.55,101.58,1400.0,91.8617,91.8798,91.7804,91.8075,1400.0
2013-11-14 11:30:00,101.63,101.67,101.35,101.35,2500.0,91.8527,91.8888,91.5996,91.5996,2500.0
2013-11-14 11:35:00,101.48,101.48,101.31,101.31,2200.0,91.7171,91.7171,91.5634,91.5634,2200.0
2013-11-14 11:40:00,101.37,101.6,101.35,101.49,23400.0,91.6177,91.8255,91.5996,91.7261,23400.0
2013-11-14 11:45:00,101.38,101.59,101.38,101.49,2100.0,91.6267,91.8165,91.6267,91.7261,2100.0
2013-11-14 11:50:00,101.59,101.69,101.52,101.62,1000.0,91.8165,91.9069,91.7532,91.8436,1000.0
2013-11-14 11:55:00,101.68,101.69,101.5,101.65,18300.0,91.8978,91.9069,91.7352,91.8707,18300.0
2013-11-14 12:00:00,101.65,101.98,101.65,101.98,6300.0,91.8707,92.169,91.8707,92.169,6300.0
2013-11-14 12:05:00,101.91,101.97,101.89,101.89,900.0,92.1057,92.1599,92.0876,92.0876,900.0
2013-11-14 12:10:00,101.92,101.95,101.69,101.69,1700.0,92.1148,92.1419,91.9069,91.9069,1700.0
2013-11-14 12:15:00,101.54,101.69,101.53,101.58,2800.0,91.7713,91.9069,91.7623,91.8075,2800.0
2013-11-14 12:20:00,101.56,101.56,101.44,101.44,7100.0,91.7894,91.7894,91.6809,91.6809,7100.0
2013-11-14 12:25:00,101.45,101.51,101.45,101.46,700.0,91.69,91.7442,91.69,91.699,700.0
2013-11-14 12:30:00,101.51,101.56,101.48,101.54,3700.0,91.7442,91.7894,91.7171,91.7713,3700.0
2013-11-14 12:35:00,101.56,101.56,101.51,101.56,2000.0,91.7894,91.7894,91.7442,91.7894,2000.0
2013-11-14 12:40:00,101.56,101.56,101.53,101.54,3200.0,91.7894,91.7894,91.7623,91.7713,3200.0
2013-11-14 12:45:00,101.56,101.56,101.53,101.53,200.0,91.7894,91.7894,91.7623,91.7623,200.0
2013-11-14 12:50:00,101.53,101.53,101.5,101.5,3900.0,91.7623,91.7623,91.7352,91.7352,3900.0
2013-11-14 12:55:00,101.5,101.53,101.45,101.45,1000.0,91.7352,91.7623,91.69,91.69,1000.0
2013-11-14 13:00:00,101.28,101.54,101.28,101.48,1500.0,91.5363,91.7713,91.5363,91.7171,1500.0
2013-11-14 13:05:00,101.48,101.54,101.47,101.5,3100.0,91.7171,91.7713,91.708,91.7352,3100.0
2013-11-14 13:10:00,101.55,101.56,101.54,101.56,700.0,91.7804,91.7894,91.7713,91.7894,700.0
2013-11-14 13:15:00,101.56,101.65,101.51,101.65,3900.0,91.7894,91.8707,91.7442,91.8707,3900.0
2013-11-14 13:20:00,101.69,101.76,101.69,101.69,1200.0,91.9069,91.9701,91.9069,91.9069,1200.0
2013-11-14 13:25:00,101.77,101.79,101.68,101.75,2500.0,91.9792,91.9973,91.8978,91.9611,2500.0
2013-11-14 13:30:00,101.75,101.82,101.73,101.76,2000.0,91.9611,92.0244,91.943,91.9701,2000.0
2013-11-14 13:35:00,101.79,101.86,101.77,101.86,1000.0,91.9973,92.0605,91.9792,92.0605,1000.0
2013-11-14 13:40:00,101.9,101.95,101.86,101.95,2000.0,92.0967,92.1419,92.0605,92.1419,2000.0
2013-11-14 13:45:00,101.94,102.0,101.94,101.99,1000.0,92.1328,92.1871,92.1328,92.178,1000.0
2013-11-14 13:50:00,102.01,102.01,101.91,101.99,2600.0,92.1961,92.1961,92.1057,92.178,2600.0
2013-11-14 13:55:00,101.99,101.99,101.78,101.84,4500.0,92.178,92.178,91.9882,92.0425,4500.0
2013-11-14 14:00:00,101.8,101.84,101.7,101.82,2800.0,92.0063,92.0425,91.9159,92.0244,2800.0
2013-11-14 14:05:00,101.82,101.82,99.05,101.65,14900.0,92.0244,92.0244,89.5209,91.8707,14900.0
2013-11-14 14:10:00,101.66,101.67,101.52,101.56,4400.0,91.8798,91.8888,91.7532,91.7894,4400.0
2013-11-14 14:15:00,101.56,101.7,101.56,101.65,1600.0,91.7894,91.9159,91.7894,91.8707,1600.0
2013-11-14 14:20:00,101.7,101.73,101.66,101.73,1600.0,91.9159,91.943,91.8798,91.943,1600.0
2013-11-14 14:25:00,101.67,101.83,101.61,101.79,1200.0,91.8888,92.0334,91.8346,91.9973,1200.0
2013-11-14 14:30:00,101.77,101.82,101.71,101.75,1200.0,91.9792,92.0244,91.925,91.9611,1200.0
2013-11-14 14:35:00,101.7,101.77,101.54,101.58,5000.0,91.9159,91.9792,91.7713,91.8075,5000.0
2013-11-14 14:40:00,101.57,101.72,101.57,101.72,5200.0,91.7984,91.934,91.7984,91.934,5200.0
2013-11-14 14:45:00,101.81,101.82,101.77,101.82,700.0,92.0153,92.0244,91.9792,92.0244,700.0
2013-11-14 14:50:00,101.92,101.96,101.86,101.9,1200.0,92.1148,92.1509,92.0605,92.0967,1200.0
2013-11-14 14:55:00,101.9,101.92,101.81,101.86,3000.0,92.0967,92.1148,92.0153,92.0605,3000.0
2013-11-14 15:00:00,101.81,101.84,101.64,101.7,1300.0,92.0153,92.0425,91.8617,91.9159,1300.0
2013-11-14 15:05:00,101.69,101.72,101.65,101.7,2700.0,91.9069,91.934,91.8707,91.9159,2700.0
2013-11-14 15:10:00,101.72,101.76,101.68,101.72,4400.0,91.934,91.9701,91.8978,91.934,4400.0
2013-11-14 15:15:00,101.69,101.76,101.66,101.76,5000.0,91.9069,91.9701,91.8798,91.9701,5000.0
2013-11-14 15:20:00,101.77,102.03,101.75,101.98,10100.0,91.9792,92.2142,91.9611,92.169,10100.0
2013-11-14 15:25:00,101.98,102.14,101.94,102.13,5800.0,92.169,92.3136,92.1328,92.3046,5800.0
2013-11-14 15:30:00,102.11,102.26,102.11,102.21,3500.0,92.2865,92.422,92.2865,92.3769,3500.0
2013-11-14 15:35:00,102.21,102.33,102.2,102.32,5200.0,92.3769,92.4853,92.3678,92.4763,5200.0
2013-11-14 15:40:00,102.32,102.56,102.28,102.56,12200.0,92.4763,92.6932,92.4401,92.6932,12200.0
2013-11-14 15:45:00,102.52,102.56,102.4,102.44,20700.0,92.657,92.6932,92.5486,92.5847,20700.0
2013-11-14 15:50:00,102.42,102.46,102.27,102.37,17900.0,92.5667,92.6028,92.4311,92.5215,17900.0
2013-11-14 15:55:00,102.32,102.36,102.25,102.28,25300.0,92.4763,92.5124,92.413,92.4401,25300.0
2013-11-15 09:30:00,97.73,106.48,96.82,106.48,300.0,88.3279,96.2361,87.5054,96.2361,300.0
2013-11-15 09:35:00,102.0,103.09,102.0,103.09,4600.0,92.1871,93.1722,92.1871,93.1722,4600.0
2013-11-15 09:40:00,103.09,103.09,103.09,103.09,0.0,93.1722,93.1722,93.1722,93.1722,0.0
2013-11-15 09:45:00,102.45,102.45,102.18,102.18,2100.0,92.5938,92.5938,92.3497,92.3497,2100.0
2013-11-15 09:50:00,101.97,102.08,101.92,101.93,1000.0,92.1599,92.2594,92.1148,92.1238,1000.0
2013-11-15 09:55:00,101.91,101.91,101.63,101.83,3600.0,92.1057,92.1057,91.8527,92.0334,3600.0
2013-11-15 10:00:00,101.94,102.01,101.56,101.9,4100.0,92.1328,92.1961,91.7894,92.0967,4100.0
2013-11-15 10:05:00,102.0,102.04,102.0,102.04,600.0,92.1871,92.2232,92.1871,92.2232,600.0
2013-11-15 10:10:00,102.02,102.19,101.91,101.93,5500.0,92.2051,92.3588,92.1057,92.1238,5500.0
2013-11-15 10:15:00,101.96,102.08,101.77,102.07,4700.0,92.1509,92.2594,91.9792,92.2503,4700.0
2013-11-15 10:20:00,102.31,102.31,101.9,102.03,5900.0,92.4672,92.4672,92.0967,92.2142,5900.0
2013-11-15 10:25:00,102.01,102.07,101.89,101.94,4000.0,92.1961,92.2503,92.0876,92.1328,4000.0
2013-11-15 10:30:00,101.97,101.97,101.9,101.9,400.0,92.1599,92.1599,92.0967,92.0967,400.0
2013-11-15 10:35:00,102.01,102.01,101.83,101.83,2200.0,92.1961,92.1961,92.0334,92.0334,2200.0
2013-11-15 10:40:00,101.78,101.85,101.78,101.85,500.0,91.9882,92.0515,91.9882,92.0515,500.0
2013-11-15 10:45:00,101.96,102.1,101.93,102.01,2200.0,92.1509,92.2774,92.1238,92.1961,2200.0
2013-11-15 10:50:00,102.01,102.02,101.68,101.76,2600.0,92.1961,92.2051,91.8978,91.9701,2600.0
2013-11-15 10:55:00,101.75,102.01,101.75,102.01,1200.0,91.9611,92.1961,91.9611,92.1961,1200.0
2013-11-15 11:00:00,101.87,101.94,101.85,101.94,1100.0,92.0696,92.1328,92.0515,92.1328,1100.0
2013-11-15 11:05:00,102.08,102.23,102.0,102.23,1400.0,92.2594,92.3949,92.1871,92.3949,1400.0
2013-11-15 11:10:00,102.3,102.31,102.3,102.31,300.0,92.4582,92.4672,92.4582,92.4672,300.0
2013-11-15 11:15:00,102.21,102.32,102.09,102.1,8200.0,92.3769,92.4763,92.2684,92.2774,8200.0
2013-11-15 11:20:00,102.18,102.18,102.07,102.12,2600.0,92.3497,92.3497,92.2503,92.2955,2600.0
2013-11-15 11:25:00,102.15,102.16,101.71,101.92,15400.0,92.3226,92.3317,91.925,92.1148,15400.0
2013-11-15 11:30:00,102.1,102.1,101.97,102.01,1100.0,92.2774,92.2774,92.1599,92.1961,1100.0
2013-11-15 11:35:00,102.06,102.06,101.83,101.83,4800.0,92.2413,92.2413,92.0334,92.0334,4800.0
2013-11-15 11:40:00,101.68,101.77,101.52,101.52,1600.0,91.8978,91.9792,91.7532,91.7532,1600.0
2013-11-15 11:45:00,101.54,101.57,101.49,101.5,3400.0,91.7713,91.7984,91.7261,91.7352,3400.0
2013-11-15 11:50:00,101.53,101.54,101.47,101.5,2300.0,91.7623,91.7713,91.708,91.7352,2300.0
2013-11-15 11:55:00,101.52,101.64,101.52,101.61,1100.0,91.7532,91.8617,91.7532,91.8346,1100.0
2013-11-15 12:00:00,101.56,101.61,101.47,101.57,6500.0,91.7894,91.8346,91.708,91.7984,6500.0
2013-11-15 12:05:00,101.54,101.66,101.54,101.66,1700.0,91.7713,91.8798,91.7713,91.8798,1700.0
2013-11-15 12:10:00,101.66,101.69,101.64,101.69,700.0,91.8798,91.9069,91.8617,91.9069,700.0
2013-11-15 12:15:00,101.69,101.99,101.69,101.95,3100.0,91.9069,92.178,91.9069,92.1419,3100.0
2013-11-15 12:20:00,101.83,102.05,101.83,101.94,2500.0,92.0334,92.2322,92.0334,92.1328,2500.0
2013-11-15 12:25:00,101.94,102.02,101.94,102.02,500.0,92.1328,92.2051,92.1328,92.2051,500.0
2013-11-15 12:30:00,102.02,102.08,101.98,102.08,800.0,92.2051,92.2594,92.169,92.2594,800.0
2013-11-15 12:35:00,102.1,102.11,102.07,102.11,300.0,92.2774,92.2865,92.2503,92.2865,300.0
2013-11-15 12:40:00,102.14,102.17,102.05,102.17,600.0,92.3136,92.3407,92.2322,92.3407,600.0
2013-11-15 12:45:00,102.21,102.21,102.06,102.18,600.0,92.3769,92.3769,92.2413,92.3497,600.0
2013-11-15 12:50:00,102.13,102.14,102.0,102.0,2400.0,92.3046,92.3136,92.1871,92.1871,2400.0
2013-11-15 12:55:00,102.0,102.0,101.88,101.94,1000.0,92.1871,92.1871,92.0786,92.1328,1000.0
2013-11-15 13:00:00,101.89,101.95,101.78,101.84,800.0,92.0876,92.1419,91.9882,92.0425,800.0
2013-11-15 13:05:00,101.73,101.8,101.72,101.72,900.0,91.943,92.0063,91.934,91.934,900.0
2013-11-15 13:10:00,101.75,101.89,101.75,101.89,600.0,91.9611,92.0876,91.9611,92.0876,600.0
2013-11-15 13:15:00,101.91,101.91,101.88,101.88,400.0,92.1057,92.1057,92.0786,92.0786,400.0
2013-11-15 13:20:00,101.92,101.94,101.86,101.94,500.0,92.1148,92.1328,92.0605,92.1328,500.0
2013-11-15 13:25:00,101.91,102.07,101.91,102.07,1800.0,92.1057,92.2503,92.1057,92.2503,1800.0
2013-11-15 13:30:00,102.06,102.06,102.05,102.05,300.0,92.2413,92.2413,92.2322,92.2322,300.0
2013-11-15 13:35:00,102.03,102.08,101.95,102.06,800.0,92.2142,92.2594,92.1419,92.2413,800.0
2013-11-15 13:40:00,102.08,102.08,102.04,102.04,200.0,92.2594,92.2594,92.2232,92.2232,200.0
2013-11-15 13:45:00,102.07,102.08,102.06,102.08,500.0,92.2503,92.2594,92.2413,92.2594,500.0
2013-11-15 13:50:00,102.07,102.07,101.95,102.01,3600.0,92.2503,92.2503,92.1419,92.1961,3600.0
2013-11-15 13:55:00,101.98,102.01,101.93,102.01,1600.0,92.169,92.1961,92.1238,92.1961,1600.0
2013-11-15 14:00:00,101.97,102.06,101.97,102.06,1100.0,92.1599,92.2413,92.1599,92.2413,1100.0
2013-11-15 14:05:00,101.98,102.15,101.98,102.15,1200.0,92.169,92.3226,92.169,92.3226,1200.0
2013-11-15 14:10:00,102.14,102.2,102.14,102.2,300.0,92.3136,92.3678,92.3136,92.3678,300.0
2013-11-15 14:15:00,102.21,102.34,102.2,102.31,4600.0,92.3769,92.4943,92.3678,92.4672,4600.0
2013-11-15 14:20:00,102.36,102.36,102.26,102.34,900.0,92.5124,92.5124,92.422,92.4943,900.0
2013-11-15 14:25:00,102.33,102.35,102.24,102.33,3900.0,92.4853,92.5034,92.404,92.4853,3900.0
2013-11-15 14:30:00,102.3,102.3,102.25,102.25,1200.0,92.4582,92.4582,92.413,92.413,1200.0
2013-11-15 14:35:00,102.29,102.4,102.26,102.4,3000.0,92.4492,92.5486,92.422,92.5486,3000.0
2013-11-15 14:40:00,102.3,102.36,102.27,102.3,1100.0,92.4582,92.5124,92.4311,92.4582,1100.0
2013-11-15 14:45:00,102.3,102.3,102.12,102.28,1200.0,92.4582,92.4582,92.2955,92.4401,1200.0
2013-11-15 14:50:00,102.28,102.37,102.28,102.37,1300.0,92.4401,92.5215,92.4401,92.5215,1300.0
2013-11-15 14:55:00,102.33,102.36,102.3,102.3,1300.0,92.4853,92.5124,92.4582,92.4582,1300.0
2013-11-15 15:00:00,102.3,102.39,102.29,102.32,4400.0,92.4582,92.5395,92.4492,92.4763,4400.0
2013-11-15 15:05:00,102.39,102.48,102.3,102.48,6200.0,92.5395,92.6209,92.4582,92.6209,6200.0
2013-11-15 15:10:00,102.43,102.52,102.42,102.52,7900.0,92.5757,92.657,92.5667,92.657,7900.0
2013-11-15 15:15:00,102.52,102.57,102.47,102.55,6500.0,92.657,92.7022,92.6118,92.6841,6500.0
2013-11-15 15:20:00,102.53,102.69,102.49,102.67,6900.0,92.6661,92.8107,92.6299,92.7926,6900.0
2013-11-15 15:25:00,102.67,102.79,102.6,102.78,9900.0,92.7926,92.9011,92.7293,92.892,9900.0
2013-11-15 15:30:00,102.77,102.93,102.71,102.91,9800.0,92.883,93.0276,92.8288,93.0095,9800.0
2013-11-15 15:35:00,102.93,102.96,102.82,102.86,9600.0,93.0276,93.0547,92.9282,92.9643,9600.0
2013-11-15 15:40:00,102.86,102.91,102.72,102.84,7400.0,92.9643,93.0095,92.8378,92.9462,7400.0
2013-11-15 15:45:00,102.82,102.87,102.74,102.82,10800.0,92.9282,92.9734,92.8559,92.9282,10800.0
2013-11-15 15:50:00,102.82,102.98,102.77,102.95,14800.0,92.9282,93.0728,92.883,93.0457,14800.0
2013-11-15 15:55:00,102.95,103.0,102.83,102.83,15400.0,93.0457,93.0909,92.9372,92.9372,15400.0
2013-11-18 09:30:00,103.36,103.36,102.53,102.53,1600.0,93.4162,93.4162,92.6661,92.6661,1600.0
2013-11-18 09:35:00,102.55,103.44,102.55,103.06,3400.0,92.6841,93.4885,92.6841,93.1451,3400.0
2013-11-18 09:40:00,103.03,103.03,102.75,102.75,500.0,93.118,93.118,92.8649,92.8649,500.0
2013-11-18 09:45:00,102.76,102.9,102.74,102.82,700.0,92.8739,93.0005,92.8559,92.9282,700.0
2013-11-18 09:50:00,102.4,102.4,102.18,102.25,700.0,92.5486,92.5486,92.3497,92.413,700.0
2013-11-18 09:55:00,102.17,102.33,101.89,102.23,5900.0,92.3407,92.4853,92.0876,92.3949,5900.0
2013-11-18 10:00:00,102.16,102.23,101.87,101.89,3000.0,92.3317,92.3949,92.0696,92.0876,3000.0
2013-11-18 10:05:00,102.02,102.32,101.85,102.32,2200.0,92.2051,92.4763,92.0515,92.4763,2200.0
2013-11-18 10:10:00,102.22,102.43,102.21,102.38,2300.0,92.3859,92.5757,92.3769,92.5305,2300.0
2013-11-18 10:15:00,102.24,102.64,102.23,102.46,4200.0,92.404,92.7655,92.3949,92.6028,4200.0
2013-11-18 10:20:00,102.57,102.97,102.52,102.85,4000.0,92.7022,93.0637,92.657,92.9553,4000.0
2013-11-18 10:25:00,102.7,102.92,102.65,102.73,3500.0,92.8197,93.0186,92.7745,92.8468,3500.0
2013-11-18 10:30:00,102.75,102.79,102.58,102.66,4700.0,92.8649,92.9011,92.7113,92.7836,4700.0
2013-11-18 10:35:00,102.67,102.85,102.61,102.72,6500.0,92.7926,92.9553,92.7384,92.8378,6500.0
2013-11-18 10:40:00,102.73,102.73,102.57,102.69,2200.0,92.8468,92.8468,92.7022,92.8107,2200.0
2013-11-18 10:45:00,102.6,102.63,102.56,102.56,1000.0,92.7293,92.7564,92.6932,92.6932,1000.0
2013-11-18 10:50:00,102.67,102.67,102.58,102.63,400.0,92.7926,92.7926,92.7113,92.7564,400.0
2013-11-18 10:55:00,102.63,102.69,102.57,102.66,900.0,92.7564,92.8107,92.7022,92.7836,900.0
2013-11-18 11:00:00,102.69,102.78,102.65,102.78,1600.0,92.8107,92.892,92.7745,92.892,1600.0
2013-11-18 11:05:00,102.78,102.78,102.68,102.76,1800.0,92.892,92.892,92.8016,92.8739,1800.0
2013-11-18 11:10:00,102.59,102.71,102.59,102.59,1800.0,92.7203,92.8288,92.7203,92.7203,1800.0
2013-11-18 11:15:00,102.64,102.69,102.64,102.69,200.0,92.7655,92.8107,92.7655,92.8107,200.0
2013-11-18 11:20:00,102.58,102.71,102.58,102.66,14300.0,92.7113,92.8288,92.7113,92.7836,14300.0
2013-11-18 11:25:00,102.64,102.66,102.63,102.63,600.0,92.7655,92.7836,92.7564,92.7564,600.0
2013-11-18 11:30:00,102.62,102.64,102.5,102.5,1300.0,92.7474,92.7655,92.639,92.639,1300.0
2013-11-18 11:35:00,102.5,102.52,102.26,102.26,12500.0,92.639,92.657,92.422,92.422,12500.0
2013-11-18 11:40:00,102.25,102.25,102.1,102.1,500.0,92.413,92.413,92.2774,92.2774,500.0
2013-11-18 11:45:00,102.25,102.28,102.13,102.26,3200.0,92.413,92.4401,92.3046,92.422,3200.0
2013-11-18 11:50:00,102.19,102.2,102.14,102.14,1200.0,92.3588,92.3678,92.3136,92.3136,1200.0
2013-11-18 11:55:00,102.08,102.16,102.08,102.08,300.0,92.2594,92.3317,92.2594,92.2594,300.0
2013-11-18 12:00:00,102.13,102.13,101.94,101.94,4000.0,92.3046,92.3046,92.1328,92.1328,4000.0
2013-11-18 12:05:00,101.94,101.98,101.9,101.98,1500.0,92.1328,92.169,92.0967,92.169,1500.0
2013-11-18 12:10:00,101.97,101.97,101.84,101.84,2600.0,92.1599,92.1599,92.0425,92.0425,2600.0
2013-11-18 12:15:00,101.8,101.84,101.71,101.84,1100.0,92.0063,92.0425,91.925,92.0425,1100.0
2013-11-18 12:20:00,101.71,101.84,101.54,101.61,19500.0,91.925,92.0425,91.7713,91.8346,19500.0
2013-11-18 12:25:00,101.65,101.84,101.59,101.84,5100.0,91.8707,92.0425,91.8165,92.0425,5100.0
2013-11-18 12:30:00,101.94,101.94,101.8,101.84,6400.0,92.1328,92.1328,92.0063,92.0425,6400.0
2013-11-18 12:35:00,102.02,102.03,101.91,101.91,1900.0,92.2051,92.2142,92.1057,92.1057,1900.0
2013-11-18 12:40:00,101.93,101.98,101.84,101.96,800.0,92.1238,92.169,92.0425,92.1509,800.0
2013-11-18 12:45:00,101.95,102.01,101.95,102.01,400.0,92.1419,92.1961,92.1419,92.1961,400.0
2013-11-18 12:50:00,101.93,101.93,101.87,101.88,900.0,92.1238,92.1238,92.0696,92.0786,900.0
2013-11-18 12:55:00,101.82,101.83,101.81,101.83,600.0,92.0244,92.0334,92.0153,92.0334,600.0
2013-11-18 13:00:00,101.74,102.01,101.74,101.98,1600.0,91.9521,92.1961,91.9521,92.169,1600.0
2013-11-18 13:05:00,101.95,102.06,101.95,102.06,1800.0,92.1419,92.2413,92.1419,92.2413,1800.0
2013-11-18 13:10:00,102.06,102.21,102.03,102.21,2300.0,92.2413,92.3769,92.2142,92.3769,2300.0
2013-11-18 13:15:00,102.16,102.19,102.01,102.04,3400.0,92.3317,92.3588,92.1961,92.2232,3400.0
2013-11-18 13:20:00,102.03,102.08,102.01,102.08,600.0,92.2142,92.2594,92.1961,92.2594,600.0
2013-11-18 13:25:00,102.02,102.18,102.0,102.15,900.0,92.2051,92.3497,92.1871,92.3226,900.0
2013-11-18 13:30:00,102.12,102.27,102.09,102.22,5000.0,92.2955,92.4311,92.2684,92.3859,5000.0
2013-11-18 13:35:00,102.24,102.24,102.19,102.22,600.0,92.404,92.404,92.3588,92.3859,600.0
2013-11-18 13:40:00,102.19,102.19,102.15,102.17,900.0,92.3588,92.3588,92.3226,92.3407,900.0
2013-11-18 13:45:00,102.21,102.21,102.08,102.14,2100.0,92.3769,92.3769,92.2594,92.3136,2100.0
2013-11-18 13:50:00,102.15,102.19,102.13,102.19,400.0,92.3226,92.3588,92.3046,92.3588,400.0
2013-11-18 13:55:00,102.19,102.19,102.18,102.18,300.0,92.3588,92.3588,92.3497,92.3497,300.0
2013-11-18 14:00:00,102.18,102.25,102.15,102.25,4300.0,92.3497,92.413,92.3226,92.413,4300.0
2013-11-18 14:05:00,102.26,102.32,102.18,102.2,18200.0,92.422,92.4763,92.3497,92.3678,18200.0
2013-11-18 14:10:00,102.17,102.24,102.03,102.08,3000.0,92.3407,92.404,92.2142,92.2594,3000.0
2013-11-18 14:15:00,102.18,102.22,102.18,102.22,10100.0,92.3497,92.3859,92.3497,92.3859,10100.0
2013-11-18 14:20:00,102.22,102.25,102.13,102.21,1600.0,92.3859,92.413,92.3046,92.3769,1600.0
2013-11-18 14:25:00,102.24,102.32,102.24,102.32,700.0,92.404,92.4763,92.404,92.4763,700.0
2013-11-18 14:30:00,102.31,102.31,102.28,102.29,300.0,92.4672,92.4672,92.4401,92.4492,300.0
2013-11-18 14:35:00,102.23,102.28,102.18,102.18,2900.0,92.3949,92.4401,92.3497,92.3497,2900.0
2013-11-18 14:40:00,102.19,102.19,102.09,102.11,2500.0,92.3588,92.3588,92.2684,92.2865,2500.0
2013-11-18 14:45:00,101.99,101.99,101.92,101.97,800.0,92.178,92.178,92.1148,92.1599,800.0
2013-11-18 14:50:00,101.88,102.01,101.87,102.0,2100.0,92.0786,92.1961,92.0696,92.1871,2100.0
2013-11-18 14:55:00,102.02,102.02,101.88,101.91,1200.0,92.2051,92.2051,92.0786,92.1057,1200.0
2013-11-18 15:00:00,101.85,101.95,101.7,101.91,7700.0,92.0515,92.1419,91.9159,92.1057,7700.0
2013-11-18 15:05:00,101.84,101.84,101.78,101.78,200.0,92.0425,92.0425,91.9882,91.9882,200.0
2013-11-18 15:10:00,101.78,101.79,101.39,101.39,3900.0,91.9882,91.9973,91.6357,91.6357,3900.0
2013-11-18 15:15:00,101.31,101.42,101.2,101.36,4800.0,91.5634,91.6629,91.464,91.6086,4800.0
2013-11-18 15:20:00,101.39,101.44,101.32,101.36,1500.0,91.6357,91.6809,91.5725,91.6086,1500.0
2013-11-18 15:25:00,101.34,101.44,101.16,101.44,4700.0,91.5906,91.6809,91.4279,91.6809,4700.0
2013-11-18 15:30:00,101.38,101.38,101.02,101.23,4300.0,91.6267,91.6267,91.3013,91.4911,4300.0
2013-11-18 15:35:00,101.22,101.24,101.0,101.18,2000.0,91.4821,91.5002,91.2833,91.4459,2000.0
2013-11-18 15:40:00,101.23,101.45,101.19,101.39,4900.0,91.4911,91.69,91.455,91.6357,4900.0
2013-11-18 15:45:00,101.44,101.5,101.37,101.42,8300.0,91.6809,91.7352,91.6177,91.6629,8300.0
2013-11-18 15:50:00,101.41,101.5,101.33,101.35,9900.0,91.6538,91.7352,91.5815,91.5996,9900.0
2013-11-18 15:55:00,101.4,101.45,101.26,101.44,15400.0,91.6448,91.69,91.5183,91.6809,15400.0
2013-11-19 09:30:00,100.81,101.77,100.81,101.77,3100.0,91.1115,91.9792,91.1115,91.9792,3100.0
2013-11-19 09:35:00,101.52,101.84,101.51,101.84,800.0,91.7532,92.0425,91.7442,92.0425,800.0
2013-11-19 09:40:00,101.74,101.74,101.3,101.35,2600.0,91.9521,91.9521,91.5544,91.5996,2600.0
2013-11-19 09:45:00,101.25,101.25,100.94,100.94,900.0,91.5092,91.5092,91.229,91.229,900.0
2013-11-19 09:50:00,101.06,102.09,101.06,102.03,2800.0,91.3375,92.2684,91.3375,92.2142,2800.0
2013-11-19 09:55:00,102.04,102.12,101.92,101.94,3700.0,92.2232,92.2955,92.1148,92.1328,3700.0
2013-11-19 10:00:00,102.01,102.01,102.01,102.01,200.0,92.1961,92.1961,92.1961,92.1961,200.0
2013-11-19 10:05:00,101.99,102.23,101.98,101.98,2500.0,92.178,92.3949,92.169,92.169,2500.0
2013-11-19 10:10:00,102.0,102.0,101.8,101.8,900.0,92.1871,92.1871,92.0063,92.0063,900.0
2013-11-19 10:15:00,101.79,101.79,101.65,101.65,2000.0,91.9973,91.9973,91.8707,91.8707,2000.0
2013-11-19 10:20:00,101.58,101.69,101.58,101.69,600.0,91.8075,91.9069,91.8075,91.9069,600.0
2013-11-19 10:25:00,101.59,101.8,101.58,101.73,3800.0,91.8165,92.0063,91.8075,91.943,3800.0
2013-11-19 10:30:00,101.78,101.78,101.59,101.72,3800.0,91.9882,91.9882,91.8165,91.934,3800.0
2013-11-19 10:35:00,101.79,102.19,101.75,102.02,2600.0,91.9973,92.3588,91.9611,92.2051,2600.0
2013-11-19 10:40:00,101.92,102.05,101.82,101.89,13300.0,92.1148,92.2322,92.0244,92.0876,13300.0
2013-11-19 10:45:00,101.83,101.87,101.82,101.86,900.0,92.0334,92.0696,92.0244,92.0605,900.0
2013-11-19 10:50:00,101.79,101.97,101.79,101.95,1800.0,91.9973,92.1599,91.9973,92.1419,1800.0
2013-11-19 10:55:00,101.98,102.25,101.97,102.11,5000.0,92.169,92.413,92.1599,92.2865,5000.0
2013-11-19 11:00:00,102.15,102.15,101.95,101.95,800.0,92.3226,92.3226,92.1419,92.1419,800.0
2013-11-19 11:05:00,101.86,102.11,101.86,102.1,4200.0,92.0605,92.2865,92.0605,92.2774,4200.0
2013-11-19 11:10:00,102.08,102.08,101.88,101.91,1200.0,92.2594,92.2594,92.0786,92.1057,1200.0
2013-11-19 11:15:00,101.88,101.94,101.84,101.94,2100.0,92.0786,92.1328,92.0425,92.1328,2100.0
2013-11-19 11:20:00,101.94,101.95,101.64,101.64,2500.0,92.1328,92.1419,91.8617,91.8617,2500.0
2013-11-19 11:25:00,101.64,101.64,101.57,101.58,1700.0,91.8617,91.8617,91.7984,91.8075,1700.0
2013-11-19 11:30:00,101.58,101.66,101.55,101.66,500.0,91.8075,91.8798,91.7804,91.8798,500.0
2013-11-19 11:35:00,101.64,101.64,101.59,101.59,700.0,91.8617,91.8617,91.8165,91.8165,700.0
2013-11-19 11:40:00,101.6,101.6,101.33,101.38,3700.0,91.8255,91.8255,91.5815,91.6267,3700.0
2013-11-19 11:45:00,101.38,101.44,101.27,101.32,11300.0,91.6267,91.6809,91.5273,91.5725,11300.0
2013-11-19 11:50:00,101.32,101.32,101.32,101.32,0.0,91.5725,91.5725,91.5725,91.5725,0.0
2013-11-19 11:55:00,101.34,101.38,101.34,101.38,300.0,91.5906,91.6267,91.5906,91.6267,300.0
2013-11-19 12:00:00,101.44,101.55,101.41,101.55,1300.0,91.6809,91.7804,91.6538,91.7804,1300.0
2013-11-19 12:05:00,101.54,101.54,101.54,101.54,100.0,91.7713,91.7713,91.7713,91.7713,100.0
2013-11-19 12:10:00,101.63,101.72,101.58,101.68,1100.0,91.8527,91.934,91.8075,91.8978,1100.0
2013-11-19 12:15:00,101.73,101.79,101.54,101.7,1900.0,91.943,91.9973,91.7713,91.9159,1900.0
2013-11-19 12:20:00,101.69,101.94,101.62,101.94,1800.0,91.9069,92.1328,91.8436,92.1328,1800.0
2013-11-19 12:25:00,101.98,101.98,101.9,101.96,600.0,92.169,92.169,92.0967,92.1509,600.0
2013-11-19 12:30:00,101.87,101.87,101.59,101.62,2200.0,92.0696,92.0696,91.8165,91.8436,2200.0
2013-11-19 12:35:00,101.62,101.62,101.44,101.44,900.0,91.8436,91.8436,91.6809,91.6809,900.0
2013-11-19 12:40:00,101.44,101.44,101.44,101.44,100.0,91.6809,91.6809,91.6809,91.6809,100.0
2013-11-19 12:45:00,101.42,101.53,101.42,101.53,300.0,91.6629,91.7623,91.6629,91.7623,300.0
2013-11-19 12:50:00,101.53,101.53,101.53,101.53,0.0,91.7623,91.7623,91.7623,91.7623,0.0
2013-11-19 12:55:00,101.4,101.43,101.33,101.33,1000.0,91.6448,91.6719,91.5815,91.5815,1000.0
2013-11-19 13:00:00,101.23,101.23,101.15,101.21,1700.0,91.4911,91.4911,91.4188,91.4731,1700.0
2013-11-19 13:05:00,101.27,101.34,101.15,101.21,3000.0,91.5273,91.5906,91.4188,91.4731,3000.0
2013-11-19 13:10:00,101.09,101.09,101.09,101.09,100.0,91.3646,91.3646,91.3646,91.3646,100.0
2013-11-19 13:15:00,101.09,101.09,101.09,101.09,200.0,91.3646,91.3646,91.3646,91.3646,200.0
2013-11-19 13:20:00,101.02,101.06,100.95,100.95,2500.0,91.3013,91.3375,91.2381,91.2381,2500.0
2013-11-19 13:25:00,100.8,100.82,100.63,100.82,900.0,91.1025,91.1206,90.9489,91.1206,900.0
2013-11-19 13:30:00,100.77,100.77,100.66,100.74,500.0,91.0754,91.0754,90.976,91.0483,500.0
2013-11-19 13:35:00,100.69,100.69,100.69,100.69,100.0,91.0031,91.0031,91.0031,91.0031,100.0
2013-11-19 13:40:00,100.81,100.91,100.81,100.91,500.0,91.1115,91.2019,91.1115,91.2019,500.0
2013-11-19 13:45:00,100.86,100.96,100.73,100.87,1500.0,91.1567,91.2471,91.0392,91.1658,1500.0
2013-11-19 13:50:00,100.76,100.82,100.71,100.82,2600.0,91.0664,91.1206,91.0212,91.1206,2600.0
2013-11-19 13:55:00,100.75,100.75,100.71,100.71,900.0,91.0573,91.0573,91.0212,91.0212,900.0
2013-11-19 14:00:00,100.81,100.82,100.71,100.71,500.0,91.1115,91.1206,91.0212,91.0212,500.0
2013-11-19 14:05:00,100.79,100.81,100.64,100.64,2800.0,91.0935,91.1115,90.9579,90.9579,2800.0
2013-11-19 14:10:00,100.61,100.7,100.6,100.7,1800.0,90.9308,91.0121,90.9217,91.0121,1800.0
2013-11-19 14:15:00,100.71,100.77,100.7,100.7,900.0,91.0212,91.0754,91.0121,91.0121,900.0
2013-11-19 14:20:00,100.72,100.86,100.7,100.81,8100.0,91.0302,91.1567,91.0121,91.1115,8100.0
2013-11-19 14:25:00,100.79,100.79,100.68,100.69,8800.0,91.0935,91.0935,90.9941,91.0031,8800.0
2013-11-19 14:30:00,100.72,100.96,100.72,100.96,2000.0,91.0302,91.2471,91.0302,91.2471,2000.0
2013-11-19 14:35:00,101.06,101.33,101.06,101.33,1400.0,91.3375,91.5815,91.3375,91.5815,1400.0
2013-11-19 14:40:00,101.32,101.32,101.19,101.19,1400.0,91.5725,91.5725,91.455,91.455,1400.0
2013-11-19 14:45:00,101.21,101.22,101.16,101.2,1000.0,91.4731,91.4821,91.4279,91.464,1000.0
2013-11-19 14:50:00,101.18,101.18,101.09,101.16,800.0,91.4459,91.4459,91.3646,91.4279,800.0
2013-11-19 14:55:00,101.09,101.09,101.06,101.06,500.0,91.3646,91.3646,91.3375,91.3375,500.0
2013-11-19 15:00:00,101.13,101.24,101.13,101.13,1200.0,91.4008,91.5002,91.4008,91.4008,1200.0
2013-11-19 15:05:00,101.12,101.21,101.12,101.15,4200.0,91.3917,91.4731,91.3917,91.4188,4200.0
2013-11-19 15:10:00,101.2,101.24,101.19,101.22,2200.0,91.464,91.5002,91.455,91.4821,2200.0
2013-11-19 15:15:00,101.24,101.4,101.24,101.31,2800.0,91.5002,91.6448,91.5002,91.5634,2800.0
2013-11-19 15:20:00,101.28,101.28,101.2,101.2,2100.0,91.5363,91.5363,91.464,91.464,2100.0
2013-11-19 15:25:00,101.19,101.4,101.16,101.2,8200.0,91.455,91.6448,91.4279,91.464,8200.0
2013-11-19 15:30:00,101.23,101.23,101.07,101.07,1800.0,91.4911,91.4911,91.3465,91.3465,1800.0
2013-11-19 15:35:00,101.04,101.06,100.9,100.91,3000.0,91.3194,91.3375,91.1929,91.2019,3000.0
2013-11-19 15:40:00,100.81,101.01,100.81,101.01,3300.0,91.1115,91.2923,91.1115,91.2923,3300.0
2013-11-19 15:45:00,100.98,101.01,100.95,101.01,5600.0,91.2652,91.2923,91.2381,91.2923,5600.0
2013-11-19 15:50:00,101.0,101.11,100.98,101.06,13000.0,91.2833,91.3827,91.2652,91.3375,13000.0
2013-11-19 15:55:00,101.07,101.15,101.06,101.11,13700.0,91.3465,91.4188,91.3375,91.3827,13700.0
2013-11-20 09:30:00,101.72,101.83,101.1,101.22,800.0,91.934,92.0334,91.3736,91.4821,800.0
2013-11-20 09:35:00,101.13,101.53,101.01,101.53,4300.0,91.4008,91.7623,91.2923,91.7623,4300.0
2013-11-20 09:40:00,101.53,101.53,101.53,101.53,0.0,91.7623,91.7623,91.7623,91.7623,0.0
2013-11-20 09:45:00,101.21,101.21,101.21,101.21,100.0,91.4731,91.4731,91.4731,91.4731,100.0
2013-11-20 09:50:00,101.03,101.03,100.67,100.74,2400.0,91.3104,91.3104,90.985,91.0483,2400.0
2013-11-20 09:55:00,100.59,100.82,100.33,100.82,1000.0,90.9127,91.1206,90.6777,91.1206,1000.0
2013-11-20 10:00:00,100.7,100.7,100.52,100.52,300.0,91.0121,91.0121,90.8494,90.8494,300.0
2013-11-20 10:05:00,100.52,100.56,100.52,100.53,1200.0,90.8494,90.8856,90.8494,90.8585,1200.0
2013-11-20 10:10:00,100.67,100.87,100.67,100.75,900.0,90.985,91.1658,90.985,91.0573,900.0
2013-11-20 10:15:00,100.75,100.75,100.75,100.75,0.0,91.0573,91.0573,91.0573,91.0573,0.0
2013-11-20 10:20:00,100.8,101.1,100.7,101.02,3300.0,91.1025,91.3736,91.0121,91.3013,3300.0
2013-11-20 10:25:00,101.08,101.09,100.78,100.78,4400.0,91.3556,91.3646,91.0844,91.0844,4400.0
2013-11-20 10:30:00,100.78,101.05,100.78,101.05,400.0,91.0844,91.3285,91.0844,91.3285,400.0
2013-11-20 10:35:00,100.91,100.92,100.76,100.77,1900.0,91.2019,91.211,91.0664,91.0754,1900.0
2013-11-20 10:40:00,100.77,100.77,100.77,100.77,0.0,91.0754,91.0754,91.0754,91.0754,0.0
2013-11-20 10:45:00,100.9,100.92,100.75,100.76,1000.0,91.1929,91.211,91.0573,91.0664,1000.0
2013-11-20 10:50:00,100.75,100.75,100.75,100.75,400.0,91.0573,91.0573,91.0573,91.0573,400.0
2013-11-20 10:55:00,100.81,100.88,100.72,100.81,1600.0,91.1115,91.1748,91.0302,91.1115,1600.0
2013-11-20 11:00:00,100.8,101.02,100.7,100.86,6000.0,91.1025,91.3013,91.0121,91.1567,6000.0
2013-11-20 11:05:00,100.95,101.09,100.91,101.09,700.0,91.2381,91.3646,91.2019,91.3646,700.0
2013-11-20 11:10:00,101.09,101.09,101.09,101.09,0.0,91.3646,91.3646,91.3646,91.3646,0.0
2013-11-20 11:15:00,101.0,101.1,101.0,101.1,600.0,91.2833,91.3736,91.2833,91.3736,600.0
2013-11-20 11:20:00,101.09,101.1,101.09,101.1,300.0,91.3646,91.3736,91.3646,91.3736,300.0
2013-11-20 11:25:00,101.11,101.17,101.11,101.13,600.0,91.3827,91.4369,91.3827,91.4008,600.0
2013-11-20 11:30:00,101.09,101.17,101.07,101.17,700.0,91.3646,91.4369,91.3465,91.4369,700.0
2013-11-20 11:35:00,101.17,101.17,101.06,101.06,400.0,91.4369,91.4369,91.3375,91.3375,400.0
2013-11-20 11:40:00,101.06,101.06,101.06,101.06,0.0,91.3375,91.3375,91.3375,91.3375,0.0
2013-11-20 11:45:00,101.13,101.17,101.13,101.17,200.0,91.4008,91.4369,91.4008,91.4369,200.0
2013-11-20 11:50:00,101.16,101.22,101.16,101.17,500.0,91.4279,91.4821,91.4279,91.4369,500.0
2013-11-20 11:55:00,101.09,101.22,101.09,101.09,300.0,91.3646,91.4821,91.3646,91.3646,300.0
2013-11-20 12:00:00,101.09,101.45,101.09,101.45,1400.0,91.3646,91.69,91.3646,91.69,1400.0
2013-11-20 12:05:00,101.4,101.4,101.25,101.25,300.0,91.6448,91.6448,91.5092,91.5092,300.0
2013-11-20 12:10:00,101.26,101.31,101.24,101.27,900.0,91.5183,91.5634,91.5002,91.5273,900.0
2013-11-20 12:15:00,101.4,101.41,101.27,101.39,1200.0,91.6448,91.6538,91.5273,91.6357,1200.0
2013-11-20 12:20:00,101.43,101.46,101.33,101.33,3600.0,91.6719,91.699,91.5815,91.5815,3600.0
2013-11-20 12:25:00,101.3,101.3,101.27,101.28,800.0,91.5544,91.5544,91.5273,91.5363,800.0
2013-11-20 12:30:00,101.24,101.26,101.15,101.17,1100.0,91.5002,91.5183,91.4188,91.4369,1100.0
2013-11-20 12:35:00,101.16,101.24,101.12,101.24,900.0,91.4279,91.5002,91.3917,91.5002,900.0
2013-11-20 12:40:00,101.24,101.24,101.24,101.24,0.0,91.5002,91.5002,91.5002,91.5002,0.0
2013-11-20 12:45:00,101.09,101.19,101.09,101.19,900.0,91.3646,91.455,91.3646,91.455,900.0
2013-11-20 12:50:00,101.1,101.15,101.09,101.09,700.0,91.3736,91.4188,91.3646,91.3646,700.0
2013-11-20 12:55:00,101.12,101.12,101.08,101.11,600.0,91.3917,91.3917,91.3556,91.3827,600.0
2013-11-20 13:00:00,101.1,101.14,101.1,101.14,400.0,91.3736,91.4098,91.3736,91.4098,400.0
2013-11-20 13:05:00,101.03,101.08,101.03,101.08,400.0,91.3104,91.3556,91.3104,91.3556,400.0
2013-11-20 13:10:00,101.11,101.11,100.98,101.01,1900.0,91.3827,91.3827,91.2652,91.2923,1900.0
2013-11-20 13:15:00,101.0,101.07,101.0,101.07,700.0,91.2833,91.3465,91.2833,91.3465,700.0
2013-11-20 13:20:00,101.02,101.1,100.99,101.02,4500.0,91.3013,91.3736,91.2742,91.3013,4500.0
2013-11-20 13:25:00,101.03,101.15,101.03,101.15,400.0,91.3104,91.4188,91.3104,91.4188,400.0
2013-11-20 13:30:00,101.11,101.11,101.11,101.11,100.0,91.3827,91.3827,91.3827,91.3827,100.0
2013-11-20 13:35:00,101.14,101.14,101.14,101.14,200.0,91.4098,91.4098,91.4098,91.4098,200.0
2013-11-20 13:40:00,101.24,101.32,101.19,101.19,800.0,91.5002,91.5725,91.455,91.455,800.0
2013-11-20 13:45:00,101.21,101.33,101.21,101.33,500.0,91.4731,91.5815,91.4731,91.5815,500.0
2013-11-20 13:50:00,101.24,101.29,101.22,101.26,700.0,91.5002,91.5454,91.4821,91.5183,700.0
2013-11-20 13:55:00,101.24,101.28,101.21,101.21,400.0,91.5002,91.5363,91.4731,91.4731,400.0
2013-11-20 14:00:00,101.17,101.45,101.0,101.28,4200.0,91.4369,91.69,91.2833,91.5363,4200.0
2013-11-20 14:05:00,101.0,101.0,100.95,100.95,500.0,91.2833,91.2833,91.2381,91.2381,500.0
2013-11-20 14:10:00,101.01,101.03,100.87,100.87,4900.0,91.2923,91.3104,91.1658,91.1658,4900.0
2013-11-20 14:15:00,100.84,101.04,100.8,100.99,2300.0,91.1387,91.3194,91.1025,91.2742,2300.0
2013-11-20 14:20:00,100.95,101.06,100.95,101.06,200.0,91.2381,91.3375,91.2381,91.3375,200.0
2013-11-20 14:25:00,100.86,100.98,100.86,100.98,200.0,91.1567,91.2652,91.1567,91.2652,200.0
2013-11-20 14:30:00,101.01,101.01,100.96,100.96,800.0,91.2923,91.2923,91.2471,91.2471,800.0
2013-11-20 14:35:00,100.77,100.77,100.74,100.74,200.0,91.0754,91.0754,91.0483,91.0483,200.0
2013-11-20 14:40:00,100.6,100.69,100.6,100.69,700.0,90.9217,91.0031,90.9217,91.0031,700.0
2013-11-20 14:45:00,100.63,100.63,100.38,100.56,1700.0,90.9489,90.9489,90.7229,90.8856,1700.0
2013-11-20 14:50:00,100.54,100.62,100.44,100.44,900.0,90.8675,90.9398,90.7771,90.7771,900.0
2013-11-20 14:55:00,100.47,100.47,100.37,100.44,6500.0,90.8043,90.8043,90.7139,90.7771,6500.0
2013-11-20 15:00:00,100.4,100.4,100.18,100.26,3600.0,90.741,90.741,90.5422,90.6145,3600.0
2013-11-20 15:05:00,100.12,100.14,100.01,100.01,900.0,90.4879,90.506,90.3885,90.3885,900.0
2013-11-20 15:10:00,100.0,100.14,100.0,100.13,6000.0,90.3795,90.506,90.3795,90.497,6000.0
2013-11-20 15:15:00,100.17,100.17,100.04,100.13,1000.0,90.5331,90.5331,90.4156,90.497,1000.0
2013-11-20 15:20:00,100.17,100.36,100.14,100.28,2700.0,90.5331,90.7048,90.506,90.6325,2700.0
2013-11-20 15:25:00,100.33,100.4,100.33,100.38,1300.0,90.6777,90.741,90.6777,90.7229,1300.0
2013-11-20 15:30:00,100.41,100.41,100.21,100.25,5300.0,90.75,90.75,90.5693,90.6054,5300.0
2013-11-20 15:35:00,100.23,100.47,100.23,100.44,2100.0,90.5873,90.8043,90.5873,90.7771,2100.0
2013-11-20 15:40:00,100.45,100.58,100.37,100.37,4200.0,90.7862,90.9037,90.7139,90.7139,4200.0
2013-11-20 15:45:00,100.4,100.47,100.29,100.39,7200.0,90.741,90.8043,90.6416,90.7319,7200.0
2013-11-20 15:50:00,100.38,100.42,100.31,100.34,3400.0,90.7229,90.7591,90.6596,90.6868,3400.0
2013-11-20 15:55:00,100.39,100.62,100.35,100.48,14800.0,90.7319,90.9398,90.6958,90.8133,14800.0
2013-11-21 09:30:00,100.26,100.26,100.26,100.26,200.0,90.6145,90.6145,90.6145,90.6145,200.0
2013-11-21 09:35:00,100.76,100.92,100.43,100.92,1400.0,91.0664,91.211,90.7681,91.211,1400.0
2013-11-21 09:40:00,100.92,100.92,100.92,100.92,0.0,91.211,91.211,91.211,91.211,0.0
2013-11-21 09:45:00,100.52,100.52,100.52,100.52,100.0,90.8494,90.8494,90.8494,90.8494,100.0
2013-11-21 09:50:00,100.44,100.44,100.35,100.38,700.0,90.7771,90.7771,90.6958,90.7229,700.0
2013-11-21 09:55:00,100.38,100.38,100.38,100.38,0.0,90.7229,90.7229,90.7229,90.7229,0.0
2013-11-21 10:00:00,100.59,100.66,100.59,100.66,400.0,90.9127,90.976,90.9127,90.976,400.0
2013-11-21 10:05:00,100.66,100.66,100.66,100.66,0.0,90.976,90.976,90.976,90.976,0.0
2013-11-21 10:10:00,100.77,100.77,100.77,100.77,100.0,91.0754,91.0754,91.0754,91.0754,100.0
2013-11-21 10:15:00,100.6,100.66,100.55,100.66,300.0,90.9217,90.976,90.8766,90.976,300.0
2013-11-21 10:20:00,100.64,100.8,100.61,100.61,3000.0,90.9579,91.1025,90.9308,90.9308,3000.0
2013-11-21 10:25:00,100.61,100.61,100.61,100.61,0.0,90.9308,90.9308,90.9308,90.9308,0.0
2013-11-21 10:30:00,100.67,100.78,100.52,100.61,2200.0,90.985,91.0844,90.8494,90.9308,2200.0
2013-11-21 10:35:00,100.61,100.61,100.61,100.61,0.0,90.9308,90.9308,90.9308,90.9308,0.0
2013-11-21 10:40:00,100.61,100.61,100.61,100.61,0.0,90.9308,90.9308,90.9308,90.9308,0.0
2013-11-21 10:45:00,100.71,100.71,100.71,100.71,100.0,91.0212,91.0212,91.0212,91.0212,100.0
2013-11-21 10:50:00,100.79,100.84,100.79,100.84,300.0,91.0935,91.1387,91.0935,91.1387,300.0
2013-11-21 10:55:00,100.88,100.88,100.84,100.84,500.0,91.1748,91.1748,91.1387,91.1387,500.0
2013-11-21 11:00:00,100.76,100.97,100.73,100.97,2700.0,91.0664,91.2562,91.0392,91.2562,2700.0
2013-11-21 11:05:00,100.7,100.7,100.59,100.59,600.0,91.0121,91.0121,90.9127,90.9127,600.0
2013-11-21 11:10:00,100.73,100.89,100.73,100.76,1500.0,91.0392,91.1838,91.0392,91.0664,1500.0
2013-11-21 11:15:00,100.76,100.76,100.76,100.76,0.0,91.0664,91.0664,91.0664,91.0664,0.0
2013-11-21 11:20:00,100.72,100.74,100.72,100.73,600.0,91.0302,91.0483,91.0302,91.0392,600.0
2013-11-21 11:25:00,100.71,100.76,100.56,100.57,2000.0,91.0212,91.0664,90.8856,90.8946,2000.0
2013-11-21 11:30:00,100.61,100.84,100.59,100.59,1600.0,90.9308,91.1387,90.9127,90.9127,1600.0
2013-11-21 11:35:00,100.76,100.92,100.62,100.7,900.0,91.0664,91.211,90.9398,91.0121,900.0
2013-11-21 11:40:00,100.71,100.93,100.71,100.93,1600.0,91.0212,91.22,91.0212,91.22,1600.0
2013-11-21 11:45:00,100.87,101.01,100.82,100.89,1600.0,91.1658,91.2923,91.1206,91.1838,1600.0
2013-11-21 11:50:00,100.95,101.01,100.91,101.0,1100.0,91.2381,91.2923,91.2019,91.2833,1100.0
2013-11-21 11:55:00,100.97,101.01,100.96,100.98,3800.0,91.2562,91.2923,91.2471,91.2652,3800.0
2013-11-21 12:00:00,101.01,101.02,100.81,100.81,2000.0,91.2923,91.3013,91.1115,91.1115,2000.0
2013-11-21 12:05:00,100.81,100.81,100.81,100.81,0.0,91.1115,91.1115,91.1115,91.1115,0.0
2013-11-21 12:10:00,100.84,100.87,100.6,100.6,4900.0,91.1387,91.1658,90.9217,90.9217,4900.0
2013-11-21 12:15:00,100.65,100.65,100.65,100.65,600.0,90.9669,90.9669,90.9669,90.9669,600.0
2013-11-21 12:20:00,100.65,100.65,100.65,100.65,0.0,90.9669,90.9669,90.9669,90.9669,0.0
2013-11-21 12:25:00,100.73,100.73,100.57,100.62,1400.0,91.0392,91.0392,90.8946,90.9398,1400.0
2013-11-21 12:30:00,100.66,100.66,100.47,100.47,3000.0,90.976,90.976,90.8043,90.8043,3000.0
2013-11-21 12:35:00,100.58,100.58,100.51,100.51,700.0,90.9037,90.9037,90.8404,90.8404,700.0
2013-11-21 12:40:00,100.55,100.63,100.55,100.63,2600.0,90.8766,90.9489,90.8766,90.9489,2600.0
2013-11-21 12:45:00,100.61,100.62,100.46,100.46,1800.0,90.9308,90.9398,90.7952,90.7952,1800.0
2013-11-21 12:50:00,100.51,100.62,100.51,100.61,900.0,90.8404,90.9398,90.8404,90.9308,900.0
2013-11-21 12:55:00,100.65,100.65,100.55,100.55,300.0,90.9669,90.9669,90.8766,90.8766,300.0
2013-11-21 13:00:00,100.59,100.59,100.59,100.59,300.0,90.9127,90.9127,90.9127,90.9127,300.0
2013-11-21 13:05:00,100.41,100.48,100.38,100.48,1400.0,90.75,90.8133,90.7229,90.8133,1400.0
2013-11-21 13:10:00,100.43,100.43,100.43,100.43,100.0,90.7681,90.7681,90.7681,90.7681,100.0
2013-11-21 13:15:00,100.38,100.38,100.34,100.34,1200.0,90.7229,90.7229,90.6868,90.6868,1200.0
2013-11-21 13:20:00,100.34,100.34,100.33,100.33,400.0,90.6868,90.6868,90.6777,90.6777,400.0
2013-11-21 13:25:00,100.4,100.4,100.26,100.26,600.0,90.741,90.741,90.6145,90.6145,600.0
2013-11-21 13:30:00,100.25,100.3,100.19,100.3,1400.0,90.6054,90.6506,90.5512,90.6506,1400.0
2013-11-21 13:35:00,100.28,100.41,100.28,100.41,400.0,90.6325,90.75,90.6325,90.75,400.0
2013-11-21 13:40:00,100.38,100.67,100.38,100.67,2600.0,90.7229,90.985,90.7229,90.985,2600.0
2013-11-21 13:45:00,100.65,100.65,100.55,100.65,800.0,90.9669,90.9669,90.8766,90.9669,800.0
2013-11-21 13:50:00,100.64,100.69,100.6,100.6,300.0,90.9579,91.0031,90.9217,90.9217,300.0
2013-11-21 13:55:00,100.62,100.62,100.56,100.56,600.0,90.9398,90.9398,90.8856,90.8856,600.0
2013-11-21 14:00:00,100.59,100.59,100.51,100.51,400.0,90.9127,90.9127,90.8404,90.8404,400.0
2013-11-21 14:05:00,100.54,100.72,100.48,100.48,3500.0,90.8675,91.0302,90.8133,90.8133,3500.0
2013-11-21 14:10:00,100.48,100.53,100.43,100.5,3300.0,90.8133,90.8585,90.7681,90.8314,3300.0
2013-11-21 14:15:00,100.43,100.57,100.43,100.54,3400.0,90.7681,90.8946,90.7681,90.8675,3400.0
2013-11-21 14:20:00,100.58,100.58,100.58,100.58,200.0,90.9037,90.9037,90.9037,90.9037,200.0
2013-11-21 14:25:00,100.54,100.6,100.47,100.5,1800.0,90.8675,90.9217,90.8043,90.8314,1800.0
2013-11-21 14:30:00,100.46,100.57,100.44,100.53,1700.0,90.7952,90.8946,90.7771,90.8585,1700.0
2013-11-21 14:35:00,100.51,100.59,100.47,100.5,3600.0,90.8404,90.9127,90.8043,90.8314,3600.0
2013-11-21 14:40:00,100.46,100.56,100.44,100.56,5500.0,90.7952,90.8856,90.7771,90.8856,5500.0
2013-11-21 14:45:00,100.45,100.45,100.35,100.35,1600.0,90.7862,90.7862,90.6958,90.6958,1600.0
2013-11-21 14:50:00,100.4,100.8,100.4,100.71,30700.0,90.741,91.1025,90.741,91.0212,30700.0
2013-11-21 14:55:00,100.71,100.78,100.38,100.39,39100.0,91.0212,91.0844,90.7229,90.7319,39100.0
2013-11-21 15:00:00,100.48,100.62,100.44,100.58,4300.0,90.8133,90.9398,90.7771,90.9037,4300.0
2013-11-21 15:05:00,100.62,100.63,100.54,100.59,4500.0,90.9398,90.9489,90.8675,90.9127,4500.0
2013-11-21 15:10:00,100.59,100.63,100.47,100.47,3300.0,90.9127,90.9489,90.8043,90.8043,3300.0
2013-11-21 15:15:00,100.49,100.55,100.43,100.46,4200.0,90.8223,90.8766,90.7681,90.7952,4200.0
2013-11-21 15:20:00,100.42,100.43,100.32,100.32,12200.0,90.7591,90.7681,90.6687,90.6687,12200.0
2013-11-21 15:25:00,100.34,100.35,100.28,100.3,1900.0,90.6868,90.6958,90.6325,90.6506,1900.0
2013-11-21 15:30:00,100.35,100.36,100.28,100.33,7900.0,90.6958,90.7048,90.6325,90.6777,7900.0
2013-11-21 15:35:00,100.3,100.31,100.23,100.23,2300.0,90.6506,90.6596,90.5873,90.5873,2300.0
2013-11-21 15:40:00,100.27,100.3,100.12,100.16,9600.0,90.6235,90.6506,90.4879,90.5241,9600.0
2013-11-21 15:45:00,100.16,100.2,100.1,100.15,6100.0,90.5241,90.5602,90.4698,90.515,6100.0
2013-11-21 15:50:00,100.12,100.33,100.12,100.18,2500.0,90.4879,90.6777,90.4879,90.5422,2500.0
2013-11-21 15:55:00,100.17,100.44,100.15,100.44,11900.0,90.5331,90.7771,90.515,90.7771,11900.0
2013-11-22 09:35:00,100.01,100.49,99.99,100.45,6900.0,90.3885,90.8223,90.3704,90.7862,6900.0
2013-11-22 09:40:00,100.22,100.39,99.95,100.0,6800.0,90.5783,90.7319,90.3343,90.3795,6800.0
2013-11-22 09:45:00,99.93,100.1,99.2,99.24,17300.0,90.3162,90.4698,89.6564,89.6926,17300.0
2013-11-22 09:50:00,99.43,99.64,99.28,99.64,3100.0,89.8643,90.0541,89.7287,90.0541,3100.0
2013-11-22 09:55:00,99.63,99.64,98.86,98.86,26700.0,90.0451,90.0541,89.3491,89.3491,26700.0
2013-11-22 10:00:00,98.91,99.0,98.7,98.77,16300.0,89.3943,89.4757,89.2045,89.2678,16300.0
2013-11-22 10:05:00,98.71,99.11,98.63,99.11,6500.0,89.2136,89.5751,89.1413,89.5751,6500.0
2013-11-22 10:10:00,99.19,99.22,98.73,98.76,13200.0,89.6474,89.6745,89.2317,89.2588,13200.0
2013-11-22 10:15:00,98.61,99.03,98.59,98.75,12200.0,89.1232,89.5028,89.1051,89.2497,12200.0
2013-11-22 10:20:00,98.78,98.9,98.39,98.57,15600.0,89.2768,89.3853,88.9244,89.087,15600.0
2013-11-22 10:25:00,98.57,98.78,98.53,98.53,4500.0,89.087,89.2768,89.0509,89.0509,4500.0
2013-11-22 10:30:00,98.54,98.72,98.5,98.71,1900.0,89.0599,89.2226,89.0238,89.2136,1900.0
2013-11-22 10:35:00,98.72,99.21,98.71,99.21,1500.0,89.2226,89.6655,89.2136,89.6655,1500.0
2013-11-22 10:40:00,99.17,99.4,99.17,99.27,3800.0,89.6293,89.8372,89.6293,89.7197,3800.0
2013-11-22 10:45:00,99.34,99.34,99.19,99.29,2100.0,89.783,89.783,89.6474,89.7378,2100.0
2013-11-22 10:50:00,99.35,99.42,99.3,99.39,1200.0,89.792,89.8553,89.7468,89.8282,1200.0
2013-11-22 10:55:00,99.47,99.77,99.47,99.5,10800.0,89.9005,90.1716,89.9005,89.9276,10800.0
2013-11-22 11:00:00,99.63,99.73,99.53,99.59,7400.0,90.0451,90.1354,89.9547,90.0089,7400.0
2013-11-22 11:05:00,99.59,99.67,99.5,99.6,14000.0,90.0089,90.0812,89.9276,90.018,14000.0
2013-11-22 11:10:00,99.53,99.64,99.49,99.54,6000.0,89.9547,90.0541,89.9185,89.9637,6000.0
2013-11-22 11:15:00,99.54,99.73,99.5,99.71,4200.0,89.9637,90.1354,89.9276,90.1174,4200.0
2013-11-22 11:20:00,99.72,100.09,99.68,99.94,3600.0,90.1264,90.4608,90.0903,90.3252,3600.0
2013-11-22 11:25:00,100.0,100.35,99.99,100.11,4400.0,90.3795,90.6958,90.3704,90.4789,4400.0
2013-11-22 11:30:00,100.2,100.2,99.98,100.0,4600.0,90.5602,90.5602,90.3614,90.3795,4600.0
2013-11-22 11:35:00,100.03,100.1,99.99,100.0,3900.0,90.4066,90.4698,90.3704,90.3795,3900.0
2013-11-22 11:40:00,99.93,100.05,99.93,99.97,4200.0,90.3162,90.4247,90.3162,90.3524,4200.0
2013-11-22 11:45:00,99.98,100.05,99.97,100.04,2100.0,90.3614,90.4247,90.3524,90.4156,2100.0
2013-11-22 11:50:00,100.0,100.05,99.97,100.05,3100.0,90.3795,90.4247,90.3524,90.4247,3100.0
2013-11-22 11:55:00,100.01,100.05,100.0,100.05,5500.0,90.3885,90.4247,90.3795,90.4247,5500.0
2013-11-22 12:00:00,100.0,100.0,99.66,99.66,3900.0,90.3795,90.3795,90.0722,90.0722,3900.0
2013-11-22 12:05:00,99.61,99.67,99.56,99.56,2800.0,90.027,90.0812,89.9818,89.9818,2800.0
2013-11-22 12:10:00,99.64,99.64,99.58,99.58,300.0,90.0541,90.0541,89.9999,89.9999,300.0
2013-11-22 12:15:00,99.53,99.75,99.53,99.75,2200.0,89.9547,90.1535,89.9547,90.1535,2200.0
2013-11-22 12:20:00,99.61,99.92,99.61,99.92,2400.0,90.027,90.3072,90.027,90.3072,2400.0
2013-11-22 12:25:00,99.79,99.91,99.78,99.91,1400.0,90.1897,90.2981,90.1806,90.2981,1400.0
2013-11-22 12:30:00,99.94,100.04,99.81,99.81,3700.0,90.3252,90.4156,90.2077,90.2077,3700.0
2013-11-22 12:35:00,99.83,99.9,99.76,99.79,900.0,90.2258,90.2891,90.1626,90.1897,900.0
2013-11-22 12:40:00,99.87,99.87,99.62,99.78,17200.0,90.262,90.262,90.036,90.1806,17200.0
2013-11-22 12:45:00,99.67,99.81,99.67,99.81,400.0,90.0812,90.2077,90.0812,90.2077,400.0
2013-11-22 12:50:00,99.82,99.95,99.81,99.81,1800.0,90.2168,90.3343,90.2077,90.2077,1800.0
2013-11-22 12:55:00,99.81,99.81,99.7,99.77,900.0,90.2077,90.2077,90.1083,90.1716,900.0
2013-11-22 13:00:00,99.84,99.94,99.79,99.8,4100.0,90.2349,90.3252,90.1897,90.1987,4100.0
2013-11-22 13:05:00,99.88,99.94,99.83,99.92,2100.0,90.271,90.3252,90.2258,90.3072,2100.0
2013-11-22 13:10:00,99.92,99.92,99.84,99.84,1900.0,90.3072,90.3072,90.2349,90.2349,1900.0
2013-11-22 13:15:00,99.89,99.96,99.7,99.79,5700.0,90.2801,90.3433,90.1083,90.1897,5700.0
2013-11-22 13:20:00,99.73,99.87,99.7,99.86,3600.0,90.1354,90.262,90.1083,90.2529,3600.0
2013-11-22 13:25:00,99.78,99.93,99.7,99.7,3800.0,90.1806,90.3162,90.1083,90.1083,3800.0
2013-11-22 13:30:00,99.78,99.83,99.78,99.83,2600.0,90.1806,90.2258,90.1806,90.2258,2600.0
2013-11-22 13:35:00,99.85,99.87,99.72,99.72,11400.0,90.2439,90.262,90.1264,90.1264,11400.0
2013-11-22 13:40:00,99.72,99.72,99.58,99.58,2500.0,90.1264,90.1264,89.9999,89.9999,2500.0
2013-11-22 13:45:00,99.59,99.62,99.51,99.61,2500.0,90.0089,90.036,89.9366,90.027,2500.0
2013-11-22 13:50:00,99.73,99.73,99.67,99.7,600.0,90.1354,90.1354,90.0812,90.1083,600.0
2013-11-22 13:55:00,99.73,99.74,99.65,99.69,1300.0,90.1354,90.1445,90.0631,90.0993,1300.0
2013-11-22 14:00:00,99.75,99.76,99.68,99.71,2100.0,90.1535,90.1626,90.0903,90.1174,2100.0
2013-11-22 14:05:00,99.77,99.8,99.72,99.8,1800.0,90.1716,90.1987,90.1264,90.1987,1800.0
2013-11-22 14:10:00,99.85,99.9,99.84,99.84,1600.0,90.2439,90.2891,90.2349,90.2349,1600.0
2013-11-22 14:15:00,99.84,99.92,99.84,99.92,900.0,90.2349,90.3072,90.2349,90.3072,900.0
2013-11-22 14:20:00,99.91,99.92,99.75,99.79,3300.0,90.2981,90.3072,90.1535,90.1897,3300.0
2013-11-22 14:25:00,99.7,99.82,99.6,99.6,5600.0,90.1083,90.2168,90.018,90.018,5600.0
2013-11-22 14:30:00,99.64,99.77,99.59,99.64,1200.0,90.0541,90.1716,90.0089,90.0541,1200.0
2013-11-22 14:35:00,99.75,99.75,99.66,99.66,1800.0,90.1535,90.1535,90.0722,90.0722,1800.0
2013-11-22 14:40:00,99.66,99.71,99.57,99.57,1500.0,90.0722,90.1174,89.9908,89.9908,1500.0
2013-11-22 14:45:00,99.65,99.68,99.57,99.68,2000.0,90.0631,90.0903,89.9908,90.0903,2000.0
2013-11-22 14:50:00,99.68,99.73,99.63,99.67,2400.0,90.0903,90.1354,90.0451,90.0812,2400.0
2013-11-22 14:55:00,99.63,99.67,99.58,99.58,52400.0,90.0451,90.0812,89.9999,89.9999,52400.0
2013-11-22 15:00:00,99.58,99.66,99.56,99.66,5200.0,89.9999,90.0722,89.9818,90.0722,5200.0
2013-11-22 15:05:00,99.65,99.65,99.59,99.59,2600.0,90.0631,90.0631,90.0089,90.0089,2600.0
2013-11-22 15:10:00,99.62,99.64,99.55,99.6,5700.0,90.036,90.0541,89.9728,90.018,5700.0
2013-11-22 15:15:00,99.6,99.62,99.55,99.55,6300.0,90.018,90.036,89.9728,89.9728,6300.0
2013-11-22 15:20:00,99.58,99.58,99.44,99.46,11600.0,89.9999,89.9999,89.8733,89.8914,11600.0
2013-11-22 15:25:00,99.43,99.49,99.33,99.39,7200.0,89.8643,89.9185,89.7739,89.8282,7200.0
2013-11-22 15:30:00,99.32,99.4,99.26,99.4,7900.0,89.7649,89.8372,89.7107,89.8372,7900.0
2013-11-22 15:35:00,99.34,99.49,99.34,99.39,5800.0,89.783,89.9185,89.783,89.8282,5800.0
2013-11-22 15:40:00,99.4,99.41,99.31,99.33,8400.0,89.8372,89.8462,89.7559,89.7739,8400.0
2013-11-22 15:45:00,99.35,99.39,99.32,99.32,10900.0,89.792,89.8282,89.7649,89.7649,10900.0
2013-11-22 15:50:00,99.33,99.42,99.26,99.32,33400.0,89.7739,89.8553,89.7107,89.7649,33400.0
2013-11-22 15:55:00,99.33,99.39,99.18,99.24,27700.0,89.7739,89.8282,89.6384,89.6926,27700.0
2013-11-25 09:30:00,99.13,99.13,99.1,99.1,300.0,89.5932,89.5932,89.5661,89.5661,300.0
2013-11-25 09:35:00,99.42,99.88,99.26,99.35,7000.0,89.8553,90.271,89.7107,89.792,7000.0
2013-11-25 09:40:00,99.34,99.41,98.99,99.32,8100.0,89.783,89.8462,89.4666,89.7649,8100.0
2013-11-25 09:45:00,99.16,99.33,99.14,99.14,2900.0,89.6203,89.7739,89.6022,89.6022,2900.0
2013-11-25 09:50:00,99.01,99.11,98.95,99.1,900.0,89.4847,89.5751,89.4305,89.5661,900.0
2013-11-25 09:55:00,99.02,99.1,98.94,99.1,3900.0,89.4938,89.5661,89.4214,89.5661,3900.0
2013-11-25 10:00:00,98.98,99.09,98.75,98.77,6800.0,89.4576,89.557,89.2497,89.2678,6800.0
2013-11-25 10:05:00,98.77,98.78,98.44,98.7,7600.0,89.2678,89.2768,88.9696,89.2045,7600.0
2013-11-25 10:10:00,98.7,98.72,98.44,98.56,5200.0,89.2045,89.2226,88.9696,89.078,5200.0
2013-11-25 10:15:00,98.5,98.73,98.43,98.65,6500.0,89.0238,89.2317,88.9605,89.1593,6500.0
2013-11-25 10:20:00,98.65,98.84,98.54,98.67,8300.0,89.1593,89.3311,89.0599,89.1774,8300.0
2013-11-25 10:25:00,98.7,98.75,98.47,98.47,3500.0,89.2045,89.2497,88.9967,88.9967,3500.0
2013-11-25 10:30:00,98.46,98.51,98.41,98.51,2500.0,88.9876,89.0328,88.9424,89.0328,2500.0
2013-11-25 10:35:00,98.47,98.69,98.47,98.64,3800.0,88.9967,89.1955,88.9967,89.1503,3800.0
2013-11-25 10:40:00,98.67,98.7,98.54,98.7,2100.0,89.1774,89.2045,89.0599,89.2045,2100.0
2013-11-25 10:45:00,98.7,98.77,98.6,98.67,13900.0,89.2045,89.2678,89.1142,89.1774,13900.0
2013-11-25 10:50:00,98.7,98.72,98.66,98.7,3400.0,89.2045,89.2226,89.1684,89.2045,3400.0
2013-11-25 10:55:00,98.73,98.73,98.62,98.65,3000.0,89.2317,89.2317,89.1322,89.1593,3000.0
2013-11-25 11:00:00,98.64,98.69,98.56,98.61,2900.0,89.1503,89.1955,89.078,89.1232,2900.0
2013-11-25 11:05:00,98.66,98.75,98.54,98.72,5500.0,89.1684,89.2497,89.0599,89.2226,5500.0
2013-11-25 11:10:00,98.7,98.73,98.56,98.56,4000.0,89.2045,89.2317,89.078,89.078,4000.0
2013-11-25 11:15:00,98.59,98.64,98.58,98.58,1000.0,89.1051,89.1503,89.0961,89.0961,1000.0
2013-11-25 11:20:00,98.63,98.72,98.54,98.68,8900.0,89.1413,89.2226,89.0599,89.1865,8900.0
2013-11-25 11:25:00,98.59,98.64,98.56,98.59,2000.0,89.1051,89.1503,89.078,89.1051,2000.0
2013-11-25 11:30:00,98.6,98.86,98.5,98.68,21100.0,89.1142,89.3491,89.0238,89.1865,21100.0
2013-11-25 11:35:00,98.7,98.74,98.5,98.74,9600.0,89.2045,89.2407,89.0238,89.2407,9600.0
2013-11-25 11:40:00,98.75,99.13,98.72,99.1,11100.0,89.2497,89.5932,89.2226,89.5661,11100.0
2013-11-25 11:45:00,99.09,99.09,98.95,99.07,11300.0,89.557,89.557,89.4305,89.5389,11300.0
2013-11-25 11:50:00,98.96,99.05,98.8,98.8,8200.0,89.4395,89.5209,89.2949,89.2949,8200.0
2013-11-25 11:55:00,98.8,98.89,98.76,98.89,600.0,89.2949,89.3763,89.2588,89.3763,600.0
2013-11-25 12:00:00,98.89,98.94,98.81,98.92,5700.0,89.3763,89.4214,89.304,89.4034,5700.0
2013-11-25 12:05:00,98.89,98.9,98.79,98.88,9300.0,89.3763,89.3853,89.2859,89.3672,9300.0
2013-11-25 12:10:00,98.79,98.97,98.79,98.84,5800.0,89.2859,89.4486,89.2859,89.3311,5800.0
2013-11-25 12:15:00,98.82,98.89,98.8,98.83,900.0,89.313,89.3763,89.2949,89.322,900.0
2013-11-25 12:20:00,98.9,98.99,98.83,98.9,3900.0,89.3853,89.4666,89.322,89.3853,3900.0
2013-11-25 12:25:00,98.96,99.05,98.87,98.87,8900.0,89.4395,89.5209,89.3582,89.3582,8900.0
2013-11-25 12:30:00,98.87,98.95,98.78,98.84,11500.0,89.3582,89.4305,89.2768,89.3311,11500.0
2013-11-25 12:35:00,98.81,98.84,98.74,98.78,7100.0,89.304,89.3311,89.2407,89.2768,7100.0
2013-11-25 12:40:00,98.77,98.77,98.7,98.73,1200.0,89.2678,89.2678,89.2045,89.2317,1200.0
2013-11-25 12:45:00,98.76,98.78,98.72,98.76,900.0,89.2588,89.2768,89.2226,89.2588,900.0
2013-11-25 12:50:00,98.79,98.84,98.71,98.71,3600.0,89.2859,89.3311,89.2136,89.2136,3600.0
2013-11-25 12:55:00,98.75,98.81,98.73,98.81,4500.0,89.2497,89.304,89.2317,89.304,4500.0
2013-11-25 13:00:00,98.84,98.84,98.5,98.63,12200.0,89.3311,89.3311,89.0238,89.1413,12200.0
2013-11-25 13:05:00,98.63,98.84,98.59,98.63,18000.0,89.1413,89.3311,89.1051,89.1413,18000.0
2013-11-25 13:10:00,98.61,98.85,98.56,98.65,22000.0,89.1232,89.3401,89.078,89.1593,22000.0
2013-11-25 13:15:00,98.65,98.79,98.61,98.7,4800.0,89.1593,89.2859,89.1232,89.2045,4800.0
2013-11-25 13:20:00,98.68,98.83,98.68,98.77,2900.0,89.1865,89.322,89.1865,89.2678,2900.0
2013-11-25 13:25:00,98.76,98.79,98.7,98.7,1100.0,89.2588,89.2859,89.2045,89.2045,1100.0
2013-11-25 13:30:00,98.74,98.82,98.7,98.82,3800.0,89.2407,89.313,89.2045,89.313,3800.0
2013-11-25 13:35:00,98.8,98.88,98.78,98.8,3400.0,89.2949,89.3672,89.2768,89.2949,3400.0
2013-11-25 13:40:00,98.82,98.82,98.73,98.76,6400.0,89.313,89.313,89.2317,89.2588,6400.0
2013-11-25 13:45:00,98.73,98.83,98.72,98.76,7400.0,89.2317,89.322,89.2226,89.2588,7400.0
2013-11-25 13:50:00,98.77,98.85,98.77,98.84,2800.0,89.2678,89.3401,89.2678,89.3311,2800.0
2013-11-25 13:55:00,98.83,98.83,98.81,98.83,400.0,89.322,89.322,89.304,89.322,400.0
2013-11-25 14:00:00,98.77,98.8,98.76,98.78,6700.0,89.2678,89.2949,89.2588,89.2768,6700.0
2013-11-25 14:05:00,98.75,98.76,98.67,98.67,2900.0,89.2497,89.2588,89.1774,89.1774,2900.0
2013-11-25 14:10:00,98.77,98.77,98.65,98.66,1800.0,89.2678,89.2678,89.1593,89.1684,1800.0
2013-11-25 14:15:00,98.72,98.73,98.63,98.63,2800.0,89.2226,89.2317,89.1413,89.1413,2800.0
2013-11-25 14:20:00,98.62,98.66,98.51,98.51,4400.0,89.1322,89.1684,89.0328,89.0328,4400.0
2013-11-25 14:25:00,98.51,98.56,98.5,98.52,2600.0,89.0328,89.078,89.0238,89.0419,2600.0
2013-11-25 14:30:00,98.58,98.59,98.47,98.47,22400.0,89.0961,89.1051,88.9967,88.9967,22400.0
2013-11-25 14:35:00,98.47,98.52,98.45,98.52,1300.0,88.9967,89.0419,88.9786,89.0419,1300.0
2013-11-25 14:40:00,98.57,98.57,98.33,98.39,7400.0,89.087,89.087,88.8701,88.9244,7400.0
2013-11-25 14:45:00,98.44,98.55,98.33,98.53,13100.0,88.9696,89.069,88.8701,89.0509,13100.0
2013-11-25 14:50:00,98.54,98.55,98.44,98.44,15800.0,89.0599,89.069,88.9696,88.9696,15800.0
2013-11-25 14:55:00,98.43,98.43,98.29,98.33,6900.0,88.9605,88.9605,88.834,88.8701,6900.0
2013-11-25 15:00:00,98.31,98.46,98.31,98.44,6800.0,88.8521,88.9876,88.8521,88.9696,6800.0
2013-11-25 15:05:00,98.44,98.45,98.21,98.23,14400.0,88.9696,88.9786,88.7617,88.7798,14400.0
2013-11-25 15:10:00,98.26,98.26,98.06,98.18,7000.0,88.8069,88.8069,88.6261,88.7346,7000.0
2013-11-25 15:15:00,98.16,98.19,97.99,98.1,18700.0,88.7165,88.7436,88.5628,88.6623,18700.0
2013-11-25 15:20:00,98.07,98.16,97.94,98.0,8800.0,88.6351,88.7165,88.5177,88.5719,8800.0
2013-11-25 15:25:00,98.0,98.23,97.95,98.17,9200.0,88.5719,88.7798,88.5267,88.7255,9200.0
2013-11-25 15:30:00,98.16,98.26,98.16,98.22,10100.0,88.7165,88.8069,88.7165,88.7707,10100.0
2013-11-25 15:35:00,98.24,98.26,98.16,98.16,10300.0,88.7888,88.8069,88.7165,88.7165,10300.0
2013-11-25 15:40:00,98.15,98.15,98.0,98.0,16200.0,88.7074,88.7074,88.5719,88.5719,16200.0
2013-11-25 15:45:00,98.02,98.06,97.98,97.99,21700.0,88.59,88.6261,88.5538,88.5628,21700.0
2013-11-25 15:50:00,97.98,98.02,97.96,97.97,23500.0,88.5538,88.59,88.5357,88.5448,23500.0
2013-11-25 15:55:00,97.98,98.18,97.97,98.1,25700.0,88.5538,88.7346,88.5448,88.6623,25700.0
2013-11-26 09:30:00,97.7,97.7,97.58,97.61,400.0,88.3007,88.3007,88.1923,88.2194,400.0
2013-11-26 09:35:00,97.68,98.17,97.68,98.02,3300.0,88.2827,88.7255,88.2827,88.59,3300.0
2013-11-26 09:40:00,98.05,98.59,98.0,98.49,3100.0,88.6171,89.1051,88.5719,89.0147,3100.0
2013-11-26 09:45:00,98.28,98.41,98.17,98.2,1100.0,88.8249,88.9424,88.7255,88.7526,1100.0
2013-11-26 09:50:00,98.2,98.36,98.2,98.36,2900.0,88.7526,88.8972,88.7526,88.8972,2900.0
2013-11-26 09:55:00,98.28,98.28,98.05,98.06,2900.0,88.8249,88.8249,88.6171,88.6261,2900.0
2013-11-26 10:00:00,98.11,98.17,98.06,98.06,1900.0,88.6713,88.7255,88.6261,88.6261,1900.0
2013-11-26 10:05:00,98.01,98.2,97.87,98.09,15900.0,88.5809,88.7526,88.4544,88.6532,15900.0
2013-11-26 10:10:00,98.09,98.3,98.05,98.3,2100.0,88.6532,88.843,88.6171,88.843,2100.0
2013-11-26 10:15:00,98.29,98.35,98.23,98.27,4300.0,88.834,88.8882,88.7798,88.8159,4300.0
2013-11-26 10:20:00,98.34,98.51,98.31,98.31,1800.0,88.8792,89.0328,88.8521,88.8521,1800.0
2013-11-26 10:25:00,98.4,98.92,98.4,98.8,22700.0,88.9334,89.4034,88.9334,89.2949,22700.0
2013-11-26 10:30:00,98.98,98.98,98.84,98.91,7900.0,89.4576,89.4576,89.3311,89.3943,7900.0
2013-11-26 10:35:00,98.9,98.99,98.85,98.94,2800.0,89.3853,89.4666,89.3401,89.4214,2800.0
2013-11-26 10:40:00,98.93,99.04,98.83,98.85,9500.0,89.4124,89.5118,89.322,89.3401,9500.0
2013-11-26 10:45:00,98.88,98.98,98.82,98.88,4100.0,89.3672,89.4576,89.313,89.3672,4100.0
2013-11-26 10:50:00,98.8,98.81,98.64,98.64,4200.0,89.2949,89.304,89.1503,89.1503,4200.0
2013-11-26 10:55:00,98.48,98.62,98.48,98.62,3000.0,89.0057,89.1322,89.0057,89.1322,3000.0
2013-11-26 11:00:00,98.54,98.66,98.54,98.58,2300.0,89.0599,89.1684,89.0599,89.0961,2300.0
2013-11-26 11:05:00,98.58,98.58,98.25,98.25,7200.0,89.0961,89.0961,88.7978,88.7978,7200.0
2013-11-26 11:10:00,98.29,98.43,98.28,98.42,2100.0,88.834,88.9605,88.8249,88.9515,2100.0
2013-11-26 11:15:00,98.39,98.46,98.24,98.25,7600.0,88.9244,88.9876,88.7888,88.7978,7600.0
2013-11-26 11:20:00,98.25,98.35,98.23,98.29,5500.0,88.7978,88.8882,88.7798,88.834,5500.0
2013-11-26 11:25:00,98.4,98.41,98.28,98.32,3600.0,88.9334,88.9424,88.8249,88.8611,3600.0
2013-11-26 11:30:00,98.29,98.47,98.23,98.28,7100.0,88.834,88.9967,88.7798,88.8249,7100.0
2013-11-26 11:35:00,98.26,98.26,98.17,98.17,2600.0,88.8069,88.8069,88.7255,88.7255,2600.0
2013-11-26 11:40:00,98.18,98.2,98.09,98.09,3700.0,88.7346,88.7526,88.6532,88.6532,3700.0
2013-11-26 11:45:00,98.09,98.13,98.07,98.12,1100.0,88.6532,88.6894,88.6351,88.6803,1100.0
2013-11-26 11:50:00,98.06,98.15,97.98,97.98,9000.0,88.6261,88.7074,88.5538,88.5538,9000.0
2013-11-26 11:55:00,98.07,98.07,97.98,98.07,900.0,88.6351,88.6351,88.5538,88.6351,900.0
2013-11-26 12:00:00,98.06,98.08,97.92,98.08,4100.0,88.6261,88.6442,88.4996,88.6442,4100.0
2013-11-26 12:05:00,98.09,98.09,97.96,97.96,1000.0,88.6532,88.6532,88.5357,88.5357,1000.0
2013-11-26 12:10:00,97.98,98.05,97.91,97.93,6600.0,88.5538,88.6171,88.4905,88.5086,6600.0
2013-11-26 12:15:00,98.05,98.05,97.95,97.97,1400.0,88.6171,88.6171,88.5267,88.5448,1400.0
2013-11-26 12:20:00,98.03,98.07,97.96,98.0,11800.0,88.599,88.6351,88.5357,88.5719,11800.0
2013-11-26 12:25:00,97.97,97.97,97.89,97.94,2900.0,88.5448,88.5448,88.4725,88.5177,2900.0
2013-11-26 12:30:00,97.99,97.99,97.77,97.8,12000.0,88.5628,88.5628,88.364,88.3911,12000.0
2013-11-26 12:35:00,97.86,98.07,97.85,98.07,5000.0,88.4453,88.6351,88.4363,88.6351,5000.0
2013-11-26 12:40:00,98.08,98.29,98.08,98.13,15100.0,88.6442,88.834,88.6442,88.6894,15100.0
2013-11-26 12:45:00,98.14,98.22,98.09,98.22,3200.0,88.6984,88.7707,88.6532,88.7707,3200.0
2013-11-26 12:50:00,98.22,98.22,98.18,98.18,1300.0,88.7707,88.7707,88.7346,88.7346,1300.0
2013-11-26 12:55:00,98.22,98.31,98.21,98.31,1400.0,88.7707,88.8521,88.7617,88.8521,1400.0
2013-11-26 13:00:00,98.42,98.42,98.14,98.16,1700.0,88.9515,88.9515,88.6984,88.7165,1700.0
2013-11-26 13:05:00,98.17,98.24,98.16,98.23,1100.0,88.7255,88.7888,88.7165,88.7798,1100.0
2013-11-26 13:10:00,98.35,98.35,98.35,98.35,200.0,88.8882,88.8882,88.8882,88.8882,200.0
2013-11-26 13:15:00,98.35,98.47,98.32,98.45,2400.0,88.8882,88.9967,88.8611,88.9786,2400.0
2013-11-26 13:20:00,98.47,98.51,98.45,98.51,6800.0,88.9967,89.0328,88.9786,89.0328,6800.0
2013-11-26 13:25:00,98.5,98.51,98.44,98.44,1900.0,89.0238,89.0328,88.9696,88.9696,1900.0
2013-11-26 13:30:00,98.46,98.51,98.44,98.51,2000.0,88.9876,89.0328,88.9696,89.0328,2000.0
2013-11-26 13:35:00,98.49,98.49,98.43,98.45,2200.0,89.0147,89.0147,88.9605,88.9786,2200.0
2013-11-26 13:40:00,98.45,98.6,98.45,98.59,2600.0,88.9786,89.1142,88.9786,89.1051,2600.0
2013-11-26 13:45:00,98.57,98.61,98.53,98.58,4000.0,89.087,89.1232,89.0509,89.0961,4000.0
2013-11-26 13:50:00,98.56,98.66,98.53,98.66,4300.0,89.078,89.1684,89.0509,89.1684,4300.0
2013-11-26 13:55:00,98.7,98.71,98.65,98.65,7200.0,89.2045,89.2136,89.1593,89.1593,7200.0
2013-11-26 14:00:00,98.69,98.71,98.55,98.55,6200.0,89.1955,89.2136,89.069,89.069,6200.0
2013-11-26 14:05:00,98.56,98.56,98.44,98.44,3700.0,89.078,89.078,88.9696,88.9696,3700.0
2013-11-26 14:10:00,98.48,98.5,98.39,98.39,1500.0,89.0057,89.0238,88.9244,88.9244,1500.0
2013-11-26 14:15:00,98.38,98.38,98.16,98.26,2300.0,88.9153,88.9153,88.7165,88.8069,2300.0
2013-11-26 14:20:00,98.23,98.23,98.18,98.22,900.0,88.7798,88.7798,88.7346,88.7707,900.0
2013-11-26 14:25:00,98.23,98.37,98.21,98.37,4300.0,88.7798,88.9063,88.7617,88.9063,4300.0
2013-11-26 14:30:00,98.41,98.44,98.35,98.35,3700.0,88.9424,88.9696,88.8882,88.8882,3700.0
2013-11-26 14:35:00,98.31,98.31,98.26,98.26,2500.0,88.8521,88.8521,88.8069,88.8069,2500.0
2013-11-26 14:40:00,98.23,98.24,98.14,98.14,2000.0,88.7798,88.7888,88.6984,88.6984,2000.0
2013-11-26 14:45:00,98.13,98.23,98.1,98.1,3700.0,88.6894,88.7798,88.6623,88.6623,3700.0
2013-11-26 14:50:00,98.11,98.23,98.09,98.18,3900.0,88.6713,88.7798,88.6532,88.7346,3900.0
2013-11-26 14:55:00,98.19,98.28,98.19,98.23,1900.0,88.7436,88.8249,88.7436,88.7798,1900.0
2013-11-26 15:00:00,98.23,98.28,98.2,98.2,4800.0,88.7798,88.8249,88.7526,88.7526,4800.0
2013-11-26 15:05:00,98.15,98.24,98.13,98.21,2400.0,88.7074,88.7888,88.6894,88.7617,2400.0
2013-11-26 15:10:00,98.3,98.4,98.26,98.3,2600.0,88.843,88.9334,88.8069,88.843,2600.0
2013-11-26 15:15:00,98.25,98.28,98.23,98.28,3600.0,88.7978,88.8249,88.7798,88.8249,3600.0
2013-11-26 15:20:00,98.35,98.37,98.28,98.36,3900.0,88.8882,88.9063,88.8249,88.8972,3900.0
2013-11-26 15:25:00,98.35,98.35,98.21,98.25,7000.0,88.8882,88.8882,88.7617,88.7978,7000.0
2013-11-26 15:30:00,98.28,98.3,98.23,98.23,5600.0,88.8249,88.843,88.7798,88.7798,5600.0
2013-11-26 15:35:00,98.25,98.31,98.23,98.31,5000.0,88.7978,88.8521,88.7798,88.8521,5000.0
2013-11-26 15:40:00,98.28,98.3,98.2,98.21,3500.0,88.8249,88.843,88.7526,88.7617,3500.0
2013-11-26 15:45:00,98.22,98.27,98.11,98.27,10000.0,88.7707,88.8159,88.6713,88.8159,10000.0
2013-11-26 15:50:00,98.19,98.29,98.11,98.16,11200.0,88.7436,88.834,88.6713,88.7165,11200.0
2013-11-26 15:55:00,98.18,98.23,98.06,98.18,9900.0,88.7346,88.7798,88.6261,88.7346,9900.0
2013-11-27 09:30:00,102.66,102.66,96.73,97.7,6700.0,93.1648,93.1648,87.7833,88.6636,6700.0
2013-11-27 09:35:00,97.99,98.13,97.92,98.13,2700.0,88.9268,89.0538,88.8632,89.0538,2700.0
2013-11-27 09:40:00,98.12,98.2,98.11,98.12,6100.0,89.0448,89.1174,89.0357,89.0448,6100.0
2013-11-27 09:45:00,98.13,98.2,98.0,98.14,2500.0,89.0538,89.1174,88.9358,89.0629,2500.0
2013-11-27 09:50:00,98.14,98.14,97.92,97.93,3000.0,89.0629,89.0629,88.8632,88.8723,3000.0
2013-11-27 09:55:00,97.99,98.0,97.77,97.85,4300.0,88.9268,88.9358,88.7271,88.7997,4300.0
2013-11-27 10:00:00,97.86,97.87,97.53,97.75,1800.0,88.8088,88.8179,88.5093,88.709,1800.0
2013-11-27 10:05:00,97.76,97.84,97.72,97.76,700.0,88.718,88.7906,88.6817,88.718,700.0
2013-11-27 10:10:00,97.72,97.72,97.62,97.63,1000.0,88.6817,88.6817,88.591,88.6001,1000.0
2013-11-27 10:15:00,97.67,97.68,97.63,97.68,2100.0,88.6364,88.6454,88.6001,88.6454,2100.0
2013-11-27 10:20:00,97.82,97.91,97.69,97.69,2400.0,88.7725,88.8542,88.6545,88.6545,2400.0
2013-11-27 10:25:00,97.91,97.96,97.9,97.96,700.0,88.8542,88.8995,88.8451,88.8995,700.0
2013-11-27 10:30:00,98.0,98.0,97.96,97.97,1100.0,88.9358,88.9358,88.8995,88.9086,1100.0
2013-11-27 10:35:00,97.93,97.99,97.85,97.85,2400.0,88.8723,88.9268,88.7997,88.7997,2400.0
2013-11-27 10:40:00,97.86,97.86,97.57,97.76,3300.0,88.8088,88.8088,88.5456,88.718,3300.0
2013-11-27 10:45:00,97.65,97.68,97.57,97.68,2800.0,88.6182,88.6454,88.5456,88.6454,2800.0
2013-11-27 10:50:00,97.69,97.69,97.65,97.66,600.0,88.6545,88.6545,88.6182,88.6273,600.0
2013-11-27 10:55:00,97.69,97.7,97.66,97.67,1000.0,88.6545,88.6636,88.6273,88.6364,1000.0
2013-11-27 11:00:00,97.6,97.6,97.08,97.29,10500.0,88.5728,88.5728,88.1009,88.2915,10500.0
2013-11-27 11:05:00,97.1,97.18,97.1,97.18,1100.0,88.1191,88.1917,88.1191,88.1917,1100.0
2013-11-27 11:10:00,97.19,97.19,97.15,97.16,800.0,88.2008,88.2008,88.1645,88.1735,800.0
2013-11-27 11:15:00,97.2,97.2,97.06,97.06,3700.0,88.2098,88.2098,88.0828,88.0828,3700.0
2013-11-27 11:20:00,97.04,97.04,97.01,97.04,1100.0,88.0646,88.0646,88.0374,88.0646,1100.0
2013-11-27 11:25:00,97.06,97.1,97.0,97.1,4200.0,88.0828,88.1191,88.0283,88.1191,4200.0
2013-11-27 11:30:00,97.12,97.17,97.08,97.08,2100.0,88.1372,88.1826,88.1009,88.1009,2100.0
2013-11-27 11:35:00,97.12,97.14,97.1,97.1,2100.0,88.1372,88.1554,88.1191,88.1191,2100.0
2013-11-27 11:40:00,97.1,97.3,97.1,97.27,8100.0,88.1191,88.3006,88.1191,88.2734,8100.0
2013-11-27 11:45:00,97.22,97.22,97.1,97.15,2300.0,88.228,88.228,88.1191,88.1645,2300.0
2013-11-27 11:50:00,97.19,97.19,97.14,97.15,2400.0,88.2008,88.2008,88.1554,88.1645,2400.0
2013-11-27 11:55:00,97.15,97.15,97.1,97.12,1100.0,88.1645,88.1645,88.1191,88.1372,1100.0
2013-11-27 12:00:00,97.11,97.15,97.05,97.05,3900.0,88.1282,88.1645,88.0737,88.0737,3900.0
2013-11-27 12:05:00,97.09,97.14,97.0,97.01,8700.0,88.11,88.1554,88.0283,88.0374,8700.0
2013-11-27 12:10:00,97.02,97.04,97.0,97.0,8000.0,88.0465,88.0646,88.0283,88.0283,8000.0
2013-11-27 12:15:00,97.0,97.01,96.94,97.0,14700.0,88.0283,88.0374,87.9739,88.0283,14700.0
2013-11-27 12:20:00,97.02,97.18,97.0,97.11,1268000.0,88.0465,88.1917,88.0283,88.1282,1268000.0
2013-11-27 12:25:00,97.13,97.39,97.13,97.33,13400.0,88.1463,88.3823,88.1463,88.3278,13400.0
2013-11-27 12:30:00,97.39,97.53,97.35,97.5,11600.0,88.3823,88.5093,88.346,88.4821,11600.0
2013-11-27 12:35:00,97.46,97.5,97.37,97.5,4100.0,88.4458,88.4821,88.3641,88.4821,4100.0
2013-11-27 12:40:00,97.41,97.55,97.41,97.48,14600.0,88.4004,88.5275,88.4004,88.4639,14600.0
2013-11-27 12:45:00,97.46,97.5,97.43,97.44,14400.0,88.4458,88.4821,88.4186,88.4276,14400.0
2013-11-27 12:50:00,97.44,97.5,97.17,97.3,9500.0,88.4276,88.4821,88.1826,88.3006,9500.0
2013-11-27 12:55:00,97.3,97.46,97.2,97.27,2000.0,88.3006,88.4458,88.2098,88.2734,2000.0
2013-11-27 13:00:00,97.26,97.33,97.22,97.27,1100.0,88.2643,88.3278,88.228,88.2734,1100.0
2013-11-27 13:05:00,97.27,97.4,97.25,97.33,3600.0,88.2734,88.3913,88.2552,88.3278,3600.0
2013-11-27 13:10:00,97.32,97.33,97.32,97.33,1300.0,88.3187,88.3278,88.3187,88.3278,1300.0
2013-11-27 13:15:00,97.37,97.4,97.37,97.37,16700.0,88.3641,88.3913,88.3641,88.3641,16700.0
2013-11-27 13:20:00,97.37,97.39,97.31,97.38,8500.0,88.3641,88.3823,88.3097,88.3732,8500.0
2013-11-27 13:25:00,97.38,97.4,97.36,97.38,5000.0,88.3732,88.3913,88.355,88.3732,5000.0
2013-11-27 13:30:00,97.29,97.3,97.24,97.3,600.0,88.2915,88.3006,88.2461,88.3006,600.0
2013-11-27 13:35:00,97.23,97.23,97.23,97.23,100.0,88.2371,88.2371,88.2371,88.2371,100.0
2013-11-27 13:40:00,97.32,97.47,97.32,97.41,5800.0,88.3187,88.4549,88.3187,88.4004,5800.0
2013-11-27 13:45:00,97.41,97.48,97.41,97.46,18400.0,88.4004,88.4639,88.4004,88.4458,18400.0
2013-11-27 13:50:00,97.47,97.48,97.4,97.48,13300.0,88.4549,88.4639,88.3913,88.4639,13300.0
2013-11-27 13:55:00,97.47,97.5,97.45,97.48,8200.0,88.4549,88.4821,88.4367,88.4639,8200.0
2013-11-27 14:00:00,97.45,97.49,97.34,97.34,6600.0,88.4367,88.473,88.3369,88.3369,6600.0
2013-11-27 14:05:00,97.34,97.37,97.09,97.09,7000.0,88.3369,88.3641,88.11,88.11,7000.0
2013-11-27 14:10:00,97.09,97.19,97.09,97.14,5100.0,88.11,88.2008,88.11,88.1554,5100.0
2013-11-27 14:15:00,97.15,97.18,97.15,97.16,2100.0,88.1645,88.1917,88.1645,88.1735,2100.0
2013-11-27 14:20:00,97.16,97.16,97.09,97.09,2800.0,88.1735,88.1735,88.11,88.11,2800.0
2013-11-27 14:25:00,97.11,97.18,97.0,97.08,8100.0,88.1282,88.1917,88.0283,88.1009,8100.0
2013-11-27 14:30:00,97.1,97.29,97.1,97.27,5900.0,88.1191,88.2915,88.1191,88.2734,5900.0
2013-11-27 14:35:00,97.29,97.37,97.29,97.37,5900.0,88.2915,88.3641,88.2915,88.3641,5900.0
2013-11-27 14:40:00,97.34,97.44,97.33,97.34,13400.0,88.3369,88.4276,88.3278,88.3369,13400.0
2013-11-27 14:45:00,97.37,97.45,97.35,97.41,5000.0,88.3641,88.4367,88.346,88.4004,5000.0
2013-11-27 14:50:00,97.42,97.44,97.34,97.38,3900.0,88.4095,88.4276,88.3369,88.3732,3900.0
2013-11-27 14:55:00,97.39,97.39,97.25,97.25,3700.0,88.3823,88.3823,88.2552,88.2552,3700.0
2013-11-27 15:00:00,97.31,97.34,97.2,97.21,9700.0,88.3097,88.3369,88.2098,88.2189,9700.0
2013-11-27 15:05:00,97.3,97.3,96.97,96.97,11500.0,88.3006,88.3006,88.0011,88.0011,11500.0
2013-11-27 15:10:00,96.97,97.01,96.74,96.81,17900.0,88.0011,88.0374,87.7924,87.8559,17900.0
2013-11-27 15:15:00,96.84,97.1,96.84,97.06,19900.0,87.8831,88.1191,87.8831,88.0828,19900.0
2013-11-27 15:20:00,97.1,97.1,96.94,97.1,14400.0,88.1191,88.1191,87.9739,88.1191,14400.0
2013-11-27 15:25:00,97.1,97.26,97.08,97.25,10600.0,88.1191,88.2643,88.1009,88.2552,10600.0
2013-11-27 15:30:00,97.25,97.32,97.21,97.3,10900.0,88.2552,88.3187,88.2189,88.3006,10900.0
2013-11-27 15:35:00,97.3,97.32,97.26,97.3,24900.0,88.3006,88.3187,88.2643,88.3006,24900.0
2013-11-27 15:40:00,97.31,97.35,97.28,97.33,12000.0,88.3097,88.346,88.2824,88.3278,12000.0
2013-11-27 15:45:00,97.33,97.35,97.28,97.29,23600.0,88.3278,88.346,88.2824,88.2915,23600.0
2013-11-27 15:50:00,97.26,97.39,97.23,97.36,16300.0,88.2643,88.3823,88.2371,88.355,16300.0
2013-11-27 15:55:00,97.35,97.42,97.27,97.27,20900.0,88.346,88.4095,88.2734,88.2734,20900.0
2013-11-29 09:30:00,97.35,97.35,97.24,97.24,2500.0,88.346,88.346,88.2461,88.2461,2500.0
2013-11-29 09:35:00,97.15,97.32,97.15,97.32,400.0,88.1645,88.3187,88.1645,88.3187,400.0
2013-11-29 09:40:00,97.32,97.33,97.07,97.14,2000.0,88.3187,88.3278,88.0919,88.1554,2000.0
2013-11-29 09:45:00,97.08,97.2,96.99,96.99,1500.0,88.1009,88.2098,88.0193,88.0193,1500.0
2013-11-29 09:50:00,97.1,97.1,97.0,97.0,2100.0,88.1191,88.1191,88.0283,88.0283,2100.0
2013-11-29 09:55:00,97.19,97.19,96.8,96.8,2000.0,88.2008,88.2008,87.8468,87.8468,2000.0
2013-11-29 10:00:00,96.81,96.95,96.79,96.85,7000.0,87.8559,87.983,87.8378,87.8922,7000.0
2013-11-29 10:05:00,96.79,96.92,96.76,96.92,5000.0,87.8378,87.9557,87.8105,87.9557,5000.0
2013-11-29 10:10:00,96.94,97.1,96.88,96.88,3600.0,87.9739,88.1191,87.9194,87.9194,3600.0
2013-11-29 10:15:00,96.88,97.08,96.88,97.08,200.0,87.9194,88.1009,87.9194,88.1009,200.0
2013-11-29 10:20:00,97.06,97.25,97.02,97.19,2600.0,88.0828,88.2552,88.0465,88.2008,2600.0
2013-11-29 10:25:00,97.19,97.32,96.96,97.22,18200.0,88.2008,88.3187,87.992,88.228,18200.0
2013-11-29 10:30:00,97.24,97.27,97.04,97.09,2900.0,88.2461,88.2734,88.0646,88.11,2900.0
2013-11-29 10:35:00,97.09,97.18,97.02,97.07,6600.0,88.11,88.1917,88.0465,88.0919,6600.0
2013-11-29 10:40:00,97.07,97.13,97.07,97.13,300.0,88.0919,88.1463,88.0919,88.1463,300.0
2013-11-29 10:45:00,97.09,97.26,97.03,97.18,5500.0,88.11,88.2643,88.0556,88.1917,5500.0
2013-11-29 10:50:00,97.18,97.23,97.13,97.2,1900.0,88.1917,88.2371,88.1463,88.2098,1900.0
2013-11-29 10:55:00,97.17,97.21,96.99,97.05,1800.0,88.1826,88.2189,88.0193,88.0737,1800.0
2013-11-29 11:00:00,97.02,97.02,96.83,97.0,2000.0,88.0465,88.0465,87.8741,88.0283,2000.0
2013-11-29 11:05:00,97.0,97.09,96.92,97.05,3300.0,88.0283,88.11,87.9557,88.0737,3300.0
2013-11-29 11:10:00,97.04,97.1,97.04,97.1,10000.0,88.0646,88.1191,88.0646,88.1191,10000.0
2013-11-29 11:15:00,97.1,97.1,97.05,97.06,2500.0,88.1191,88.1191,88.0737,88.0828,2500.0
2013-11-29 11:20:00,97.1,97.1,97.02,97.02,2200.0,88.1191,88.1191,88.0465,88.0465,2200.0
2013-11-29 11:25:00,97.03,97.09,97.03,97.05,6000.0,88.0556,88.11,88.0556,88.0737,6000.0
2013-11-29 11:30:00,97.05,97.09,96.97,97.01,7500.0,88.0737,88.11,88.0011,88.0374,7500.0
2013-11-29 11:35:00,97.03,97.1,97.01,97.04,5600.0,88.0556,88.1191,88.0374,88.0646,5600.0
2013-11-29 11:40:00,97.07,97.1,96.97,96.97,5900.0,88.0919,88.1191,88.0011,88.0011,5900.0
2013-11-29 11:45:00,97.01,97.05,97.0,97.01,4600.0,88.0374,88.0737,88.0283,88.0374,4600.0
2013-11-29 11:50:00,97.05,97.09,97.05,97.08,5100.0,88.0737,88.11,88.0737,88.1009,5100.0
2013-11-29 11:55:00,97.08,97.26,97.08,97.09,6300.0,88.1009,88.2643,88.1009,88.11,6300.0
2013-11-29 12:00:00,97.09,97.2,97.08,97.13,5800.0,88.11,88.2098,88.1009,88.1463,5800.0
2013-11-29 12:05:00,97.11,97.11,97.02,97.02,4800.0,88.1282,88.1282,88.0465,88.0465,4800.0
2013-11-29 12:10:00,97.05,97.06,97.02,97.03,11700.0,88.0737,88.0828,88.0465,88.0556,11700.0
2013-11-29 12:15:00,97.03,97.19,97.03,97.13,4500.0,88.0556,88.2008,88.0556,88.1463,4500.0
2013-11-29 12:20:00,97.13,97.16,97.01,97.04,6800.0,88.1463,88.1735,88.0374,88.0646,6800.0
2013-11-29 12:25:00,97.01,97.07,96.98,97.07,9100.0,88.0374,88.0919,88.0102,88.0919,9100.0
2013-11-29 12:30:00,97.15,97.17,97.08,97.08,3400.0,88.1645,88.1826,88.1009,88.1009,3400.0
2013-11-29 12:35:00,97.1,97.12,96.99,97.01,4300.0,88.1191,88.1372,88.0193,88.0374,4300.0
2013-11-29 12:40:00,97.01,97.07,96.97,96.97,7300.0,88.0374,88.0919,88.0011,88.0011,7300.0
2013-11-29 12:45:00,96.98,97.0,96.85,96.85,9400.0,88.0102,88.0283,87.8922,87.8922,9400.0
2013-11-29 12:50:00,96.83,96.84,96.39,96.59,26000.0,87.8741,87.8831,87.4748,87.6563,26000.0
2013-11-29 12:55:00,96.55,96.71,96.24,96.47,36200.0,87.62,87.7652,87.3386,87.5474,36200.0
2013-12-02 09:30:00,96.36,96.47,96.35,96.47,3400.0,87.4475,87.5474,87.4385,87.5474,3400.0
2013-12-02 09:35:00,96.4,97.08,96.4,97.0,10400.0,87.4838,88.1009,87.4838,88.0283,10400.0
2013-12-02 09:40:00,96.96,96.96,96.3,96.3,3800.0,87.992,87.992,87.3931,87.3931,3800.0
2013-12-02 09:45:00,96.25,96.51,96.01,96.15,5100.0,87.3477,87.5837,87.1299,87.257,5100.0
2013-12-02 09:50:00,96.34,96.53,96.21,96.53,3400.0,87.4294,87.6018,87.3114,87.6018,3400.0
2013-12-02 09:55:00,96.53,96.97,96.53,96.6,9500.0,87.6018,88.0011,87.6018,87.6653,9500.0
2013-12-02 10:00:00,96.69,96.86,96.62,96.86,1900.0,87.747,87.9013,87.6835,87.9013,1900.0
2013-12-02 10:05:00,96.88,97.25,96.86,97.2,11800.0,87.9194,88.2552,87.9013,88.2098,11800.0
2013-12-02 10:10:00,97.21,97.33,97.17,97.29,5100.0,88.2189,88.3278,88.1826,88.2915,5100.0
2013-12-02 10:15:00,97.31,97.48,97.25,97.33,6900.0,88.3097,88.4639,88.2552,88.3278,6900.0
2013-12-02 10:20:00,97.29,97.35,97.24,97.24,5700.0,88.2915,88.346,88.2461,88.2461,5700.0
2013-12-02 10:25:00,97.25,97.3,97.2,97.29,3600.0,88.2552,88.3006,88.2098,88.2915,3600.0
2013-12-02 10:30:00,97.25,97.43,97.25,97.34,3900.0,88.2552,88.4186,88.2552,88.3369,3900.0
2013-12-02 10:35:00,97.26,97.47,97.26,97.33,3100.0,88.2643,88.4549,88.2643,88.3278,3100.0
2013-12-02 10:40:00,97.41,97.71,97.32,97.66,11800.0,88.4004,88.6727,88.3187,88.6273,11800.0
2013-12-02 10:45:00,97.71,97.98,97.66,97.96,7200.0,88.6727,88.9177,88.6273,88.8995,7200.0
2013-12-02 10:50:00,97.96,98.3,97.9,98.3,12400.0,88.8995,89.2081,88.8451,89.2081,12400.0
2013-12-02 10:55:00,98.32,98.41,98.23,98.34,14400.0,89.2263,89.3079,89.1446,89.2444,14400.0
2013-12-02 11:00:00,98.34,98.35,98.02,98.02,5300.0,89.2444,89.2535,88.954,88.954,5300.0
2013-12-02 11:05:00,98.04,98.09,97.82,97.82,3000.0,88.9721,89.0175,88.7725,88.7725,3000.0
2013-12-02 11:10:00,97.82,97.93,97.66,97.66,3300.0,88.7725,88.8723,88.6273,88.6273,3300.0
2013-12-02 11:15:00,97.73,97.93,97.69,97.93,2900.0,88.6908,88.8723,88.6545,88.8723,2900.0
2013-12-02 11:20:00,97.93,98.05,97.8,97.9,6200.0,88.8723,88.9812,88.7543,88.8451,6200.0
2013-12-02 11:25:00,98.02,98.03,97.82,97.82,3600.0,88.954,88.9631,88.7725,88.7725,3600.0
2013-12-02 11:30:00,97.86,98.02,97.86,97.94,3800.0,88.8088,88.954,88.8088,88.8814,3800.0
2013-12-02 11:35:00,97.91,97.91,97.72,97.76,2900.0,88.8542,88.8542,88.6817,88.718,2900.0
2013-12-02 11:40:00,97.87,97.89,97.79,97.82,1600.0,88.8179,88.836,88.7453,88.7725,1600.0
2013-12-02 11:45:00,97.91,97.93,97.91,97.93,600.0,88.8542,88.8723,88.8542,88.8723,600.0
2013-12-02 11:50:00,98.0,98.0,97.87,97.98,3400.0,88.9358,88.9358,88.8179,88.9177,3400.0
2013-12-02 11:55:00,97.99,98.13,97.95,98.09,5100.0,88.9268,89.0538,88.8905,89.0175,5100.0
2013-12-02 12:00:00,97.99,98.09,97.94,98.09,3200.0,88.9268,89.0175,88.8814,89.0175,3200.0
2013-12-02 12:05:00,98.09,98.09,97.99,97.99,800.0,89.0175,89.0175,88.9268,88.9268,800.0
2013-12-02 12:10:00,98.0,98.07,98.0,98.04,1600.0,88.9358,88.9994,88.9358,88.9721,1600.0
2013-12-02 12:15:00,98.06,98.06,98.0,98.02,2600.0,88.9903,88.9903,88.9358,88.954,2600.0
2013-12-02 12:20:00,98.02,98.07,97.86,97.88,4900.0,88.954,88.9994,88.8088,88.8269,4900.0
2013-12-02 12:25:00,97.93,98.0,97.88,97.93,2200.0,88.8723,88.9358,88.8269,88.8723,2200.0
2013-12-02 12:30:00,97.81,97.89,97.62,97.64,2800.0,88.7634,88.836,88.591,88.6091,2800.0
2013-12-02 12:35:00,97.71,97.74,97.59,97.59,3800.0,88.6727,88.6999,88.5638,88.5638,3800.0
2013-12-02 12:40:00,97.61,97.66,97.57,97.66,2100.0,88.5819,88.6273,88.5456,88.6273,2100.0
2013-12-02 12:45:00,97.57,97.83,97.57,97.83,3200.0,88.5456,88.7816,88.5456,88.7816,3200.0
2013-12-02 12:50:00,97.81,97.81,97.58,97.58,2400.0,88.7634,88.7634,88.5547,88.5547,2400.0
2013-12-02 12:55:00,97.64,97.65,97.57,97.65,600.0,88.6091,88.6182,88.5456,88.6182,600.0
2013-12-02 13:00:00,97.58,97.64,97.47,97.56,3700.0,88.5547,88.6091,88.4549,88.5365,3700.0
2013-12-02 13:05:00,97.49,97.55,97.45,97.48,2100.0,88.473,88.5275,88.4367,88.4639,2100.0
2013-12-02 13:10:00,97.44,97.46,97.39,97.39,1400.0,88.4276,88.4458,88.3823,88.3823,1400.0
2013-12-02 13:15:00,97.4,97.52,97.33,97.52,3900.0,88.3913,88.5002,88.3278,88.5002,3900.0
2013-12-02 13:20:00,97.55,97.79,97.45,97.76,12800.0,88.5275,88.7453,88.4367,88.718,12800.0
2013-12-02 13:25:00,97.78,97.82,97.72,97.75,2300.0,88.7362,88.7725,88.6817,88.709,2300.0
2013-12-02 13:30:00,97.75,97.75,97.63,97.67,6600.0,88.709,88.709,88.6001,88.6364,6600.0
2013-12-02 13:35:00,97.7,97.8,97.63,97.8,3800.0,88.6636,88.7543,88.6001,88.7543,3800.0
2013-12-02 13:40:00,97.8,97.9,97.65,97.72,6800.0,88.7543,88.8451,88.6182,88.6817,6800.0
2013-12-02 13:45:00,97.68,97.77,97.56,97.77,5500.0,88.6454,88.7271,88.5365,88.7271,5500.0
2013-12-02 13:50:00,97.72,97.86,97.69,97.78,6300.0,88.6817,88.8088,88.6545,88.7362,6300.0
2013-12-02 13:55:00,97.79,97.85,97.75,97.83,3700.0,88.7453,88.7997,88.709,88.7816,3700.0
2013-12-02 14:00:00,97.83,97.98,97.66,97.85,22700.0,88.7816,88.9177,88.6273,88.7997,22700.0
2013-12-02 14:05:00,97.75,97.87,97.74,97.85,3300.0,88.709,88.8179,88.6999,88.7997,3300.0
2013-12-02 14:10:00,97.83,97.89,97.66,97.85,11100.0,88.7816,88.836,88.6273,88.7997,11100.0
2013-12-02 14:15:00,97.82,97.9,97.73,97.73,16800.0,88.7725,88.8451,88.6908,88.6908,16800.0
2013-12-02 14:20:00,97.73,97.73,97.62,97.68,1700.0,88.6908,88.6908,88.591,88.6454,1700.0
2013-12-02 14:25:00,97.75,97.8,97.72,97.77,800.0,88.709,88.7543,88.6817,88.7271,800.0
2013-12-02 14:30:00,97.69,97.85,97.69,97.82,3300.0,88.6545,88.7997,88.6545,88.7725,3300.0
2013-12-02 14:35:00,97.82,97.82,97.72,97.8,800.0,88.7725,88.7725,88.6817,88.7543,800.0
2013-12-02 14:40:00,97.86,97.87,97.77,97.86,1800.0,88.8088,88.8179,88.7271,88.8088,1800.0
2013-12-02 14:45:00,97.77,98.04,97.77,97.86,6300.0,88.7271,88.9721,88.7271,88.8088,6300.0
2013-12-02 14:50:00,97.97,97.97,97.75,97.84,2400.0,88.9086,88.9086,88.709,88.7906,2400.0
2013-12-02 14:55:00,97.84,98.06,97.82,97.93,7200.0,88.7906,88.9903,88.7725,88.8723,7200.0
2013-12-02 15:00:00,97.88,97.93,97.81,97.85,3300.0,88.8269,88.8723,88.7634,88.7997,3300.0
2013-12-02 15:05:00,97.92,98.04,97.89,97.99,7600.0,88.8632,88.9721,88.836,88.9268,7600.0
2013-12-02 15:10:00,98.01,98.05,97.89,97.89,39300.0,88.9449,88.9812,88.836,88.836,39300.0
2013-12-02 15:15:00,97.89,97.93,97.84,97.84,2500.0,88.836,88.8723,88.7906,88.7906,2500.0
2013-12-02 15:20:00,97.88,98.01,97.85,97.99,8400.0,88.8269,88.9449,88.7997,88.9268,8400.0
2013-12-02 15:25:00,98.01,98.01,97.77,97.87,5500.0,88.9449,88.9449,88.7271,88.8179,5500.0
2013-12-02 15:30:00,97.86,97.86,97.74,97.83,5700.0,88.8088,88.8088,88.6999,88.7816,5700.0
2013-12-02 15:35:00,97.82,97.92,97.82,97.89,7800.0,88.7725,88.8632,88.7725,88.836,7800.0
2013-12-02 15:40:00,97.9,97.92,97.75,97.83,6800.0,88.8451,88.8632,88.709,88.7816,6800.0
2013-12-02 15:45:00,97.86,97.86,97.69,97.72,17400.0,88.8088,88.8088,88.6545,88.6817,17400.0
2013-12-02 15:50:00,97.71,97.8,97.66,97.79,16100.0,88.6727,88.7543,88.6273,88.7453,16100.0
2013-12-02 15:55:00,97.79,97.89,97.68,97.85,20400.0,88.7453,88.836,88.6454,88.7997,20400.0
2013-12-03 09:30:00,97.45,97.92,97.45,97.56,8500.0,88.4367,88.8632,88.4367,88.5365,8500.0
2013-12-03 09:35:00,97.74,97.75,97.4,97.4,2600.0,88.6999,88.709,88.3913,88.3913,2600.0
2013-12-03 09:40:00,97.33,97.33,96.9,97.21,3300.0,88.3278,88.3278,87.9376,88.2189,3300.0
2013-12-03 09:45:00,97.06,97.15,96.96,97.06,2200.0,88.0828,88.1645,87.992,88.0828,2200.0
2013-12-03 09:50:00,97.12,97.22,97.1,97.2,1300.0,88.1372,88.228,88.1191,88.2098,1300.0
2013-12-03 09:55:00,97.11,97.23,97.07,97.18,2200.0,88.1282,88.2371,88.0919,88.1917,2200.0
2013-12-03 10:00:00,97.2,97.4,97.2,97.24,1400.0,88.2098,88.3913,88.2098,88.2461,1400.0
2013-12-03 10:05:00,97.24,97.33,97.2,97.28,2900.0,88.2461,88.3278,88.2098,88.2824,2900.0
2013-12-03 10:10:00,97.26,97.27,97.11,97.21,1900.0,88.2643,88.2734,88.1282,88.2189,1900.0
2013-12-03 10:15:00,97.05,97.18,97.0,97.06,4100.0,88.0737,88.1917,88.0283,88.0828,4100.0
2013-12-03 10:20:00,97.02,97.17,96.86,96.93,14500.0,88.0465,88.1826,87.9013,87.9648,14500.0
2013-12-03 10:25:00,96.93,96.97,96.61,96.81,9400.0,87.9648,88.0011,87.6744,87.8559,9400.0
2013-12-03 10:30:00,96.56,96.91,96.56,96.86,4000.0,87.629,87.9467,87.629,87.9013,4000.0
2013-12-03 10:35:00,96.94,97.14,96.84,97.05,1600.0,87.9739,88.1554,87.8831,88.0737,1600.0
2013-12-03 10:40:00,97.12,97.12,96.78,96.78,3800.0,88.1372,88.1372,87.8287,87.8287,3800.0
2013-12-03 10:45:00,96.74,97.02,96.74,96.91,2000.0,87.7924,88.0465,87.7924,87.9467,2000.0
2013-12-03 10:50:00,96.83,96.83,96.49,96.56,5000.0,87.8741,87.8741,87.5655,87.629,5000.0
2013-12-03 10:55:00,96.49,96.63,96.38,96.38,4300.0,87.5655,87.6926,87.4657,87.4657,4300.0
2013-12-03 11:00:00,96.4,96.7,96.34,96.42,7600.0,87.4838,87.7561,87.4294,87.502,7600.0
2013-12-03 11:05:00,96.47,96.48,96.25,96.35,8400.0,87.5474,87.5564,87.3477,87.4385,8400.0
2013-12-03 11:10:00,96.34,96.69,96.34,96.66,5100.0,87.4294,87.747,87.4294,87.7198,5100.0
2013-12-03 11:15:00,96.62,96.62,96.3,96.3,3100.0,87.6835,87.6835,87.3931,87.3931,3100.0
2013-12-03 11:20:00,96.34,96.38,96.28,96.28,1900.0,87.4294,87.4657,87.3749,87.3749,1900.0
2013-12-03 11:25:00,96.34,96.53,96.3,96.47,10700.0,87.4294,87.6018,87.3931,87.5474,10700.0
2013-12-03 11:30:00,96.55,96.76,96.51,96.76,1400.0,87.62,87.8105,87.5837,87.8105,1400.0
2013-12-03 11:35:00,96.69,96.85,96.69,96.74,1800.0,87.747,87.8922,87.747,87.7924,1800.0
2013-12-03 11:40:00,96.79,96.87,96.68,96.87,7900.0,87.8378,87.9104,87.7379,87.9104,7900.0
2013-12-03 11:45:00,96.92,96.98,96.76,96.84,4700.0,87.9557,88.0102,87.8105,87.8831,4700.0
2013-12-03 11:50:00,96.89,96.89,96.77,96.88,3800.0,87.9285,87.9285,87.8196,87.9194,3800.0
2013-12-03 11:55:00,96.87,96.9,96.75,96.82,2300.0,87.9104,87.9376,87.8015,87.865,2300.0
2013-12-03 12:00:00,96.75,96.85,96.75,96.85,3500.0,87.8015,87.8922,87.8015,87.8922,3500.0
2013-12-03 12:05:00,96.85,96.97,96.85,96.88,3500.0,87.8922,88.0011,87.8922,87.9194,3500.0
2013-12-03 12:10:00,96.91,97.02,96.91,96.93,4200.0,87.9467,88.0465,87.9467,87.9648,4200.0
2013-12-03 12:15:00,96.95,96.96,96.84,96.92,1000.0,87.983,87.992,87.8831,87.9557,1000.0
2013-12-03 12:20:00,96.86,96.96,96.86,96.96,2000.0,87.9013,87.992,87.9013,87.992,2000.0
2013-12-03 12:25:00,96.89,96.97,96.79,96.86,3300.0,87.9285,88.0011,87.8378,87.9013,3300.0
2013-12-03 12:30:00,96.88,96.99,96.83,96.96,4700.0,87.9194,88.0193,87.8741,87.992,4700.0
2013-12-03 12:35:00,97.0,97.03,96.96,96.99,400.0,88.0283,88.0556,87.992,88.0193,400.0
2013-12-03 12:40:00,96.93,96.94,96.79,96.83,2200.0,87.9648,87.9739,87.8378,87.8741,2200.0
2013-12-03 12:45:00,96.89,96.9,96.75,96.81,1900.0,87.9285,87.9376,87.8015,87.8559,1900.0
2013-12-03 12:50:00,96.83,96.84,96.79,96.83,500.0,87.8741,87.8831,87.8378,87.8741,500.0
2013-12-03 12:55:00,96.82,96.85,96.78,96.82,1700.0,87.865,87.8922,87.8287,87.865,1700.0
2013-12-03 13:00:00,96.82,96.85,96.75,96.75,5000.0,87.865,87.8922,87.8015,87.8015,5000.0
2013-12-03 13:05:00,96.75,96.82,96.75,96.82,2800.0,87.8015,87.865,87.8015,87.865,2800.0
2013-12-03 13:10:00,96.84,96.84,96.75,96.78,2400.0,87.8831,87.8831,87.8015,87.8287,2400.0
2013-12-03 13:15:00,96.77,96.81,96.72,96.73,9200.0,87.8196,87.8559,87.7742,87.7833,9200.0
2013-12-03 13:20:00,96.69,96.79,96.65,96.7,3100.0,87.747,87.8378,87.7107,87.7561,3100.0
2013-12-03 13:25:00,96.67,96.72,96.61,96.69,7200.0,87.7289,87.7742,87.6744,87.747,7200.0
2013-12-03 13:30:00,96.69,96.69,96.6,96.65,2200.0,87.747,87.747,87.6653,87.7107,2200.0
2013-12-03 13:35:00,96.68,96.69,96.65,96.69,3800.0,87.7379,87.747,87.7107,87.747,3800.0
2013-12-03 13:40:00,96.65,96.67,96.6,96.6,4000.0,87.7107,87.7289,87.6653,87.6653,4000.0
2013-12-03 13:45:00,96.6,96.63,96.56,96.61,1800.0,87.6653,87.6926,87.629,87.6744,1800.0
2013-12-03 13:50:00,96.61,96.61,96.55,96.59,3000.0,87.6744,87.6744,87.62,87.6563,3000.0
2013-12-03 13:55:00,96.57,96.66,96.57,96.57,4100.0,87.6381,87.7198,87.6381,87.6381,4100.0
2013-12-03 14:00:00,96.56,96.56,96.23,96.23,1200.0,87.629,87.629,87.3296,87.3296,1200.0
2013-12-03 14:05:00,96.36,96.36,96.18,96.23,1700.0,87.4475,87.4475,87.2842,87.3296,1700.0
2013-12-03 14:10:00,96.16,96.35,96.11,96.29,1700.0,87.266,87.4385,87.2207,87.384,1700.0
2013-12-03 14:15:00,96.23,96.26,96.05,96.2,7000.0,87.3296,87.3568,87.1662,87.3023,7000.0
2013-12-03 14:20:00,96.2,96.37,96.2,96.31,2900.0,87.3023,87.4566,87.3023,87.4022,2900.0
2013-12-03 14:25:00,96.33,96.33,96.22,96.26,1800.0,87.4203,87.4203,87.3205,87.3568,1800.0
2013-12-03 14:30:00,96.25,96.62,96.25,96.62,16900.0,87.3477,87.6835,87.3477,87.6835,16900.0
2013-12-03 14:35:00,96.62,96.76,96.61,96.76,7900.0,87.6835,87.8105,87.6744,87.8105,7900.0
2013-12-03 14:40:00,96.77,96.81,96.72,96.8,2400.0,87.8196,87.8559,87.7742,87.8468,2400.0
2013-12-03 14:45:00,96.81,96.92,96.81,96.91,2300.0,87.8559,87.9557,87.8559,87.9467,2300.0
2013-12-03 14:50:00,96.95,96.99,96.87,96.98,2800.0,87.983,88.0193,87.9104,88.0102,2800.0
2013-12-03 14:55:00,96.98,97.03,96.94,96.94,2900.0,88.0102,88.0556,87.9739,87.9739,2900.0
2013-12-03 15:00:00,96.95,97.03,96.89,96.95,5400.0,87.983,88.0556,87.9285,87.983,5400.0
2013-12-03 15:05:00,96.95,96.95,96.88,96.88,4500.0,87.983,87.983,87.9194,87.9194,4500.0
2013-12-03 15:10:00,96.94,96.96,96.82,96.96,4200.0,87.9739,87.992,87.865,87.992,4200.0
2013-12-03 15:15:00,96.92,97.01,96.87,97.01,3600.0,87.9557,88.0374,87.9104,88.0374,3600.0
2013-12-03 15:20:00,97.0,97.01,96.88,96.98,6200.0,88.0283,88.0374,87.9194,88.0102,6200.0
2013-12-03 15:25:00,96.94,96.95,96.88,96.88,4200.0,87.9739,87.983,87.9194,87.9194,4200.0
2013-12-03 15:30:00,96.87,97.02,96.87,97.0,6800.0,87.9104,88.0465,87.9104,88.0283,6800.0
2013-12-03 15:35:00,97.02,97.07,97.0,97.07,6000.0,88.0465,88.0919,88.0283,88.0919,6000.0
2013-12-03 15:40:00,97.04,97.1,96.96,97.1,11200.0,88.0646,88.1191,87.992,88.1191,11200.0
2013-12-03 15:45:00,97.1,97.34,97.09,97.24,22700.0,88.1191,88.3369,88.11,88.2461,22700.0
2013-12-03 15:50:00,97.23,97.28,97.2,97.22,12500.0,88.2371,88.2824,88.2098,88.228,12500.0
2013-12-03 15:55:00,97.23,97.45,97.23,97.23,33700.0,88.2371,88.4367,88.2371,88.2371,33700.0
2013-12-04 09:30:00,96.55,96.55,96.26,96.26,1600.0,87.62,87.62,87.3568,87.3568,1600.0
2013-12-04 09:35:00,96.83,96.83,96.24,96.45,300.0,87.8741,87.8741,87.3386,87.5292,300.0
2013-12-04 09:40:00,96.49,96.92,96.49,96.92,5100.0,87.5655,87.9557,87.5655,87.9557,5100.0
2013-12-04 09:45:00,96.76,97.05,96.76,97.05,2400.0,87.8105,88.0737,87.8105,88.0737,2400.0
2013-12-04 09:50:00,96.98,97.01,96.81,97.0,7100.0,88.0102,88.0374,87.8559,88.0283,7100.0
2013-12-04 09:55:00,96.83,97.0,96.83,96.99,3600.0,87.8741,88.0283,87.8741,88.0193,3600.0
2013-12-04 10:00:00,97.03,97.04,96.89,96.92,4100.0,88.0556,88.0646,87.9285,87.9557,4100.0
2013-12-04 10:05:00,97.08,97.25,96.93,97.23,9500.0,88.1009,88.2552,87.9648,88.2371,9500.0
2013-12-04 10:10:00,97.23,97.25,97.13,97.25,12900.0,88.2371,88.2552,88.1463,88.2552,12900.0
2013-12-04 10:15:00,97.25,97.25,97.18,97.23,10900.0,88.2552,88.2552,88.1917,88.2371,10900.0
2013-12-04 10:20:00,97.25,97.31,97.17,97.2,14400.0,88.2552,88.3097,88.1826,88.2098,14400.0
2013-12-04 10:25:00,97.22,97.25,97.16,97.21,2700.0,88.228,88.2552,88.1735,88.2189,2700.0
2013-12-04 10:30:00,97.07,97.19,97.07,97.19,1000.0,88.0919,88.2008,88.0919,88.2008,1000.0
2013-12-04 10:35:00,97.19,97.29,97.13,97.27,2200.0,88.2008,88.2915,88.1463,88.2734,2200.0
2013-12-04 10:40:00,97.23,97.23,96.99,97.07,3100.0,88.2371,88.2371,88.0193,88.0919,3100.0
2013-12-04 10:45:00,97.11,97.21,97.06,97.09,2700.0,88.1282,88.2189,88.0828,88.11,2700.0
2013-12-04 10:50:00,96.95,97.18,96.95,97.06,700.0,87.983,88.1917,87.983,88.0828,700.0
2013-12-04 10:55:00,97.02,97.02,96.83,96.9,700.0,88.0465,88.0465,87.8741,87.9376,700.0
2013-12-04 11:00:00,96.71,96.87,96.71,96.81,2400.0,87.7652,87.9104,87.7652,87.8559,2400.0
2013-12-04 11:05:00,96.77,97.14,96.77,97.07,5500.0,87.8196,88.1554,87.8196,88.0919,5500.0
2013-12-04 11:10:00,96.98,97.01,96.88,96.88,1000.0,88.0102,88.0374,87.9194,87.9194,1000.0
2013-12-04 11:15:00,96.98,96.98,96.7,96.73,8800.0,88.0102,88.0102,87.7561,87.7833,8800.0
2013-12-04 11:20:00,96.7,96.86,96.7,96.8,8000.0,87.7561,87.9013,87.7561,87.8468,8000.0
2013-12-04 11:25:00,96.77,96.78,96.72,96.77,1000.0,87.8196,87.8287,87.7742,87.8196,1000.0
2013-12-04 11:30:00,96.67,96.8,96.67,96.73,2900.0,87.7289,87.8468,87.7289,87.7833,2900.0
2013-12-04 11:35:00,96.7,96.73,96.49,96.64,2900.0,87.7561,87.7833,87.5655,87.7016,2900.0
2013-12-04 11:40:00,96.53,96.63,96.46,96.54,1700.0,87.6018,87.6926,87.5383,87.6109,1700.0
2013-12-04 11:45:00,96.56,96.72,96.55,96.56,800.0,87.629,87.7742,87.62,87.629,800.0
2013-12-04 11:50:00,96.57,96.6,96.53,96.6,600.0,87.6381,87.6653,87.6018,87.6653,600.0
2013-12-04 11:55:00,96.5,96.52,96.42,96.48,1900.0,87.5746,87.5927,87.502,87.5564,1900.0
2013-12-04 12:00:00,96.43,96.43,96.18,96.26,900.0,87.5111,87.5111,87.2842,87.3568,900.0
2013-12-04 12:05:00,96.23,96.27,96.13,96.24,900.0,87.3296,87.3659,87.2388,87.3386,900.0
2013-12-04 12:10:00,96.16,96.16,95.98,95.98,2700.0,87.266,87.266,87.1027,87.1027,2700.0
2013-12-04 12:15:00,96.05,96.05,95.75,95.79,2400.0,87.1662,87.1662,86.894,86.9303,2400.0
2013-12-04 12:20:00,95.83,96.18,95.83,96.15,8300.0,86.9666,87.2842,86.9666,87.257,8300.0
2013-12-04 12:25:00,96.16,96.22,96.15,96.22,1100.0,87.266,87.3205,87.257,87.3205,1100.0
2013-12-04 12:30:00,96.23,96.34,96.23,96.34,800.0,87.3296,87.4294,87.3296,87.4294,800.0
2013-12-04 12:35:00,96.34,96.36,96.3,96.35,600.0,87.4294,87.4475,87.3931,87.4385,600.0
2013-12-04 12:40:00,96.38,96.38,96.25,96.25,2500.0,87.4657,87.4657,87.3477,87.3477,2500.0
2013-12-04 12:45:00,96.32,96.42,96.3,96.33,1600.0,87.4112,87.502,87.3931,87.4203,1600.0
2013-12-04 12:50:00,96.39,96.41,96.37,96.41,700.0,87.4748,87.4929,87.4566,87.4929,700.0
2013-12-04 12:55:00,96.41,96.49,96.31,96.44,4700.0,87.4929,87.5655,87.4022,87.5201,4700.0
2013-12-04 13:00:00,96.36,96.48,96.35,96.48,1200.0,87.4475,87.5564,87.4385,87.5564,1200.0
2013-12-04 13:05:00,96.46,96.46,96.32,96.32,400.0,87.5383,87.5383,87.4112,87.4112,400.0
2013-12-04 13:10:00,96.26,96.26,96.15,96.15,1600.0,87.3568,87.3568,87.257,87.257,1600.0
2013-12-04 13:15:00,96.04,96.13,96.0,96.01,2900.0,87.1571,87.2388,87.1208,87.1299,2900.0
2013-12-04 13:20:00,95.95,96.15,95.87,95.95,4300.0,87.0755,87.257,87.0029,87.0755,4300.0
2013-12-04 13:25:00,95.95,95.95,95.83,95.83,1900.0,87.0755,87.0755,86.9666,86.9666,1900.0
2013-12-04 13:30:00,95.74,95.81,95.5,95.79,4300.0,86.8849,86.9484,86.6671,86.9303,4300.0
2013-12-04 13:35:00,95.84,95.95,95.75,95.95,1300.0,86.9756,87.0755,86.894,87.0755,1300.0
2013-12-04 13:40:00,95.97,95.98,95.82,95.93,3800.0,87.0936,87.1027,86.9575,87.0573,3800.0
2013-12-04 13:45:00,95.97,96.12,95.89,96.12,1400.0,87.0936,87.2297,87.021,87.2297,1400.0
2013-12-04 13:50:00,96.02,96.06,95.9,95.99,5800.0,87.139,87.1753,87.0301,87.1118,5800.0
2013-12-04 13:55:00,95.99,96.04,95.98,96.04,1200.0,87.1118,87.1571,87.1027,87.1571,1200.0
2013-12-04 14:00:00,95.94,96.39,95.94,96.39,2600.0,87.0664,87.4748,87.0664,87.4748,2600.0
2013-12-04 14:05:00,96.33,96.38,96.21,96.21,2700.0,87.4203,87.4657,87.3114,87.3114,2700.0
2013-12-04 14:10:00,96.25,96.45,96.2,96.45,2100.0,87.3477,87.5292,87.3023,87.5292,2100.0
2013-12-04 14:15:00,96.4,96.57,96.35,96.57,1000.0,87.4838,87.6381,87.4385,87.6381,1000.0
2013-12-04 14:20:00,96.49,96.49,96.22,96.22,2400.0,87.5655,87.5655,87.3205,87.3205,2400.0
2013-12-04 14:25:00,96.25,96.29,96.16,96.27,2600.0,87.3477,87.384,87.266,87.3659,2600.0
2013-12-04 14:30:00,96.36,96.4,96.29,96.31,800.0,87.4475,87.4838,87.384,87.4022,800.0
2013-12-04 14:35:00,96.31,96.6,96.31,96.45,2900.0,87.4022,87.6653,87.4022,87.5292,2900.0
2013-12-04 14:40:00,96.44,96.59,96.44,96.57,1600.0,87.5201,87.6563,87.5201,87.6381,1600.0
2013-12-04 14:45:00,96.48,96.55,96.48,96.55,400.0,87.5564,87.62,87.5564,87.62,400.0
2013-12-04 14:50:00,96.55,96.67,96.53,96.65,1600.0,87.62,87.7289,87.6018,87.7107,1600.0
2013-12-04 14:55:00,96.56,96.56,96.42,96.43,2200.0,87.629,87.629,87.502,87.5111,2200.0
2013-12-04 15:00:00,96.49,96.49,96.31,96.37,1500.0,87.5655,87.5655,87.4022,87.4566,1500.0
2013-12-04 15:05:00,96.31,96.46,96.26,96.42,3800.0,87.4022,87.5383,87.3568,87.502,3800.0
2013-12-04 15:10:00,96.41,96.51,96.34,96.51,3800.0,87.4929,87.5837,87.4294,87.5837,3800.0
2013-12-04 15:15:00,96.56,96.73,96.49,96.71,3000.0,87.629,87.7833,87.5655,87.7652,3000.0
2013-12-04 15:20:00,96.7,96.75,96.64,96.66,2400.0,87.7561,87.8015,87.7016,87.7198,2400.0
2013-12-04 15:25:00,96.73,96.73,96.59,96.65,4000.0,87.7833,87.7833,87.6563,87.7107,4000.0
2013-12-04 15:30:00,96.66,96.74,96.48,96.7,7900.0,87.7198,87.7924,87.5564,87.7561,7900.0
2013-12-04 15:35:00,96.74,96.74,96.63,96.7,3900.0,87.7924,87.7924,87.6926,87.7561,3900.0
2013-12-04 15:40:00,96.69,96.73,96.47,96.47,9100.0,87.747,87.7833,87.5474,87.5474,9100.0
2013-12-04 15:45:00,96.52,96.6,96.4,96.46,12900.0,87.5927,87.6653,87.4838,87.5383,12900.0
2013-12-04 15:50:00,96.46,96.6,96.43,96.47,21400.0,87.5383,87.6653,87.5111,87.5474,21400.0
2013-12-04 15:55:00,96.52,96.55,96.37,96.42,22000.0,87.5927,87.62,87.4566,87.502,22000.0
2013-12-05 09:35:00,95.9,97.2,95.9,97.2,12200.0,87.0301,88.2098,87.0301,88.2098,12200.0
2013-12-05 09:40:00,96.93,96.95,96.65,96.91,1200.0,87.9648,87.983,87.7107,87.9467,1200.0
2013-12-05 09:45:00,96.92,96.94,96.67,96.81,2100.0,87.9557,87.9739,87.7289,87.8559,2100.0
2013-12-05 09:50:00,96.7,96.7,96.33,96.42,1600.0,87.7561,87.7561,87.4203,87.502,1600.0
2013-12-05 09:55:00,96.45,96.58,96.43,96.56,2800.0,87.5292,87.6472,87.5111,87.629,2800.0
2013-12-05 10:00:00,96.59,96.97,96.51,96.75,24000.0,87.6563,88.0011,87.5837,87.8015,24000.0
2013-12-05 10:05:00,96.83,96.91,96.67,96.91,4700.0,87.8741,87.9467,87.7289,87.9467,4700.0
2013-12-05 10:10:00,96.77,96.77,96.54,96.6,2200.0,87.8196,87.8196,87.6109,87.6653,2200.0
2013-12-05 10:15:00,96.62,96.63,96.51,96.51,900.0,87.6835,87.6926,87.5837,87.5837,900.0
2013-12-05 10:20:00,96.44,96.51,96.19,96.29,1800.0,87.5201,87.5837,87.2933,87.384,1800.0
2013-12-05 10:25:00,96.15,96.49,96.15,96.33,5300.0,87.257,87.5655,87.257,87.4203,5300.0
2013-12-05 10:30:00,96.37,96.53,96.37,96.53,1700.0,87.4566,87.6018,87.4566,87.6018,1700.0
2013-12-05 10:35:00,96.43,96.47,96.3,96.38,2600.0,87.5111,87.5474,87.3931,87.4657,2600.0
2013-12-05 10:40:00,96.32,96.32,96.18,96.25,1700.0,87.4112,87.4112,87.2842,87.3477,1700.0
2013-12-05 10:45:00,96.24,96.24,95.7,95.83,8800.0,87.3386,87.3386,86.8486,86.9666,8800.0
2013-12-05 10:50:00,95.88,96.08,95.88,95.89,4900.0,87.0119,87.1934,87.0119,87.021,4900.0
2013-12-05 10:55:00,95.89,95.96,95.62,95.63,4100.0,87.021,87.0845,86.776,86.7851,4100.0
2013-12-05 11:00:00,95.63,95.84,95.53,95.84,3100.0,86.7851,86.9756,86.6943,86.9756,3100.0
2013-12-05 11:05:00,95.84,95.89,95.74,95.77,12600.0,86.9756,87.021,86.8849,86.9121,12600.0
2013-12-05 11:10:00,95.77,95.83,95.77,95.8,1600.0,86.9121,86.9666,86.9121,86.9393,1600.0
2013-12-05 11:15:00,95.81,95.83,95.77,95.8,6200.0,86.9484,86.9666,86.9121,86.9393,6200.0
2013-12-05 11:20:00,95.83,96.06,95.8,96.01,5000.0,86.9666,87.1753,86.9393,87.1299,5000.0
2013-12-05 11:25:00,95.92,95.92,95.73,95.78,1900.0,87.0482,87.0482,86.8758,86.9212,1900.0
2013-12-05 11:30:00,95.68,95.84,95.62,95.78,2900.0,86.8304,86.9756,86.776,86.9212,2900.0
2013-12-05 11:35:00,95.57,95.75,95.53,95.65,2200.0,86.7306,86.894,86.6943,86.8032,2200.0
2013-12-05 11:40:00,95.58,95.64,95.45,95.64,4600.0,86.7397,86.7941,86.6217,86.7941,4600.0
2013-12-05 11:45:00,95.61,95.68,95.55,95.55,1100.0,86.7669,86.8304,86.7125,86.7125,1100.0
2013-12-05 11:50:00,95.57,95.86,95.56,95.86,2000.0,86.7306,86.9938,86.7215,86.9938,2000.0
2013-12-05 11:55:00,95.83,95.83,95.81,95.81,500.0,86.9666,86.9666,86.9484,86.9484,500.0
2013-12-05 12:00:00,95.6,95.9,95.6,95.89,1400.0,86.7578,87.0301,86.7578,87.021,1400.0
2013-12-05 12:05:00,95.79,95.88,95.79,95.88,500.0,86.9303,87.0119,86.9303,87.0119,500.0
2013-12-05 12:10:00,95.99,96.06,95.93,96.02,11100.0,87.1118,87.1753,87.0573,87.139,11100.0
2013-12-05 12:15:00,96.0,96.01,95.98,95.98,600.0,87.1208,87.1299,87.1027,87.1027,600.0
2013-12-05 12:20:00,95.95,95.95,95.8,95.85,1600.0,87.0755,87.0755,86.9393,86.9847,1600.0
2013-12-05 12:25:00,95.85,95.85,95.79,95.79,800.0,86.9847,86.9847,86.9303,86.9303,800.0
2013-12-05 12:30:00,95.82,95.86,95.79,95.81,1000.0,86.9575,86.9938,86.9303,86.9484,1000.0
2013-12-05 12:35:00,95.81,95.81,95.69,95.69,1100.0,86.9484,86.9484,86.8395,86.8395,1100.0
2013-12-05 12:40:00,95.65,95.75,95.65,95.7,6300.0,86.8032,86.894,86.8032,86.8486,6300.0
2013-12-05 12:45:00,95.68,95.79,95.68,95.69,5300.0,86.8304,86.9303,86.8304,86.8395,5300.0
2013-12-05 12:50:00,95.7,95.87,95.7,95.8,5300.0,86.8486,87.0029,86.8486,86.9393,5300.0
2013-12-05 12:55:00,95.8,95.81,95.74,95.74,800.0,86.9393,86.9484,86.8849,86.8849,800.0
2013-12-05 13:00:00,95.74,95.78,95.7,95.74,1800.0,86.8849,86.9212,86.8486,86.8849,1800.0
2013-12-05 13:05:00,95.77,95.77,95.72,95.75,400.0,86.9121,86.9121,86.8667,86.894,400.0
2013-12-05 13:10:00,95.66,95.74,95.66,95.74,1600.0,86.8123,86.8849,86.8123,86.8849,1600.0
2013-12-05 13:15:00,95.7,95.73,95.66,95.73,1600.0,86.8486,86.8758,86.8123,86.8758,1600.0
2013-12-05 13:20:00,95.72,95.85,95.72,95.81,5400.0,86.8667,86.9847,86.8667,86.9484,5400.0
2013-12-05 13:25:00,95.77,95.83,95.73,95.83,1500.0,86.9121,86.9666,86.8758,86.9666,1500.0
2013-12-05 13:30:00,95.82,95.83,95.8,95.8,1300.0,86.9575,86.9666,86.9393,86.9393,1300.0
2013-12-05 13:35:00,95.81,95.94,95.8,95.9,4900.0,86.9484,87.0664,86.9393,87.0301,4900.0
2013-12-05 13:40:00,95.9,95.9,95.82,95.86,1100.0,87.0301,87.0301,86.9575,86.9938,1100.0
2013-12-05 13:45:00,95.82,95.83,95.78,95.83,1200.0,86.9575,86.9666,86.9212,86.9666,1200.0
2013-12-05 13:50:00,95.86,95.91,95.86,95.87,800.0,86.9938,87.0392,86.9938,87.0029,800.0
2013-12-05 13:55:00,95.92,96.1,95.88,96.09,2400.0,87.0482,87.2116,87.0119,87.2025,2400.0
2013-12-05 14:00:00,96.11,96.2,96.11,96.2,1900.0,87.2207,87.3023,87.2207,87.3023,1900.0
2013-12-05 14:05:00,96.22,96.22,96.05,96.05,900.0,87.3205,87.3205,87.1662,87.1662,900.0
2013-12-05 14:10:00,96.01,96.01,95.9,95.9,800.0,87.1299,87.1299,87.0301,87.0301,800.0
2013-12-05 14:15:00,95.88,95.95,95.82,95.95,2600.0,87.0119,87.0755,86.9575,87.0755,2600.0
2013-12-05 14:20:00,95.93,95.95,95.93,95.95,1000.0,87.0573,87.0755,87.0573,87.0755,1000.0
2013-12-05 14:25:00,95.8,95.88,95.8,95.88,2200.0,86.9393,87.0119,86.9393,87.0119,2200.0
2013-12-05 14:30:00,95.85,95.9,95.8,95.9,3100.0,86.9847,87.0301,86.9393,87.0301,3100.0
2013-12-05 14:35:00,95.9,95.96,95.89,95.94,1400.0,87.0301,87.0845,87.021,87.0664,1400.0
2013-12-05 14:40:00,95.9,95.91,95.86,95.86,400.0,87.0301,87.0392,86.9938,86.9938,400.0
2013-12-05 14:45:00,95.84,95.95,95.79,95.91,29400.0,86.9756,87.0755,86.9303,87.0392,29400.0
2013-12-05 14:50:00,95.9,95.9,95.77,95.78,2600.0,87.0301,87.0301,86.9121,86.9212,2600.0
2013-12-05 14:55:00,95.78,95.8,95.69,95.69,2200.0,86.9212,86.9393,86.8395,86.8395,2200.0
2013-12-05 15:00:00,95.72,95.72,95.66,95.7,4400.0,86.8667,86.8667,86.8123,86.8486,4400.0
2013-12-05 15:05:00,95.69,95.73,95.67,95.71,3800.0,86.8395,86.8758,86.8214,86.8577,3800.0
2013-12-05 15:10:00,95.69,95.85,95.67,95.8,8000.0,86.8395,86.9847,86.8214,86.9393,8000.0
2013-12-05 15:15:00,95.8,95.83,95.77,95.78,6700.0,86.9393,86.9666,86.9121,86.9212,6700.0
2013-12-05 15:20:00,95.76,95.79,95.74,95.78,3700.0,86.903,86.9303,86.8849,86.9212,3700.0
2013-12-05 15:25:00,95.81,95.81,95.65,95.65,4600.0,86.9484,86.9484,86.8032,86.8032,4600.0
2013-12-05 15:30:00,95.63,95.73,95.61,95.69,7200.0,86.7851,86.8758,86.7669,86.8395,7200.0
2013-12-05 15:35:00,95.61,95.71,95.57,95.62,11000.0,86.7669,86.8577,86.7306,86.776,11000.0
2013-12-05 15:40:00,95.62,95.62,95.5,95.5,12500.0,86.776,86.776,86.6671,86.6671,12500.0
2013-12-05 15:45:00,95.51,95.58,95.42,95.42,29000.0,86.6762,86.7397,86.5945,86.5945,29000.0
2013-12-05 15:50:00,95.39,95.5,95.39,95.46,18300.0,86.5673,86.6671,86.5673,86.6308,18300.0
2013-12-05 15:55:00,95.49,95.67,95.44,95.61,39200.0,86.658,86.8214,86.6126,86.7669,39200.0
2013-12-06 09:35:00,96.77,97.24,96.77,96.93,15200.0,87.8196,88.2461,87.8196,87.9648,15200.0
2013-12-06 09:40:00,96.94,97.23,96.93,97.06,3400.0,87.9739,88.2371,87.9648,88.0828,3400.0
2013-12-06 09:45:00,96.96,97.12,96.9,97.0,5800.0,87.992,88.1372,87.9376,88.0283,5800.0
2013-12-06 09:50:00,96.98,97.36,96.98,97.24,2900.0,88.0102,88.355,88.0102,88.2461,2900.0
2013-12-06 09:55:00,97.36,97.76,97.36,97.37,4000.0,88.355,88.718,88.355,88.3641,4000.0
2013-12-06 10:00:00,97.48,97.84,97.42,97.84,4200.0,88.4639,88.7906,88.4095,88.7906,4200.0
2013-12-06 10:05:00,97.88,98.07,97.8,97.99,6400.0,88.8269,88.9994,88.7543,88.9268,6400.0
2013-12-06 10:10:00,97.9,97.98,97.89,97.91,1200.0,88.8451,88.9177,88.836,88.8542,1200.0
2013-12-06 10:15:00,97.93,98.18,97.88,98.06,14000.0,88.8723,89.0992,88.8269,88.9903,14000.0
2013-12-06 10:20:00,98.06,98.06,97.85,97.95,20100.0,88.9903,88.9903,88.7997,88.8905,20100.0
2013-12-06 10:25:00,97.95,97.97,97.78,97.85,14400.0,88.8905,88.9086,88.7362,88.7997,14400.0
2013-12-06 10:30:00,97.8,97.87,97.72,97.87,2500.0,88.7543,88.8179,88.6817,88.8179,2500.0
2013-12-06 10:35:00,97.74,98.06,97.74,97.87,2300.0,88.6999,88.9903,88.6999,88.8179,2300.0
2013-12-06 10:40:00,97.94,98.0,97.82,97.82,1500.0,88.8814,88.9358,88.7725,88.7725,1500.0
2013-12-06 10:45:00,97.81,97.81,97.73,97.73,1600.0,88.7634,88.7634,88.6908,88.6908,1600.0
2013-12-06 10:50:00,97.67,97.7,97.6,97.69,2400.0,88.6364,88.6636,88.5728,88.6545,2400.0
2013-12-06 10:55:00,97.6,97.88,97.6,97.75,1700.0,88.5728,88.8269,88.5728,88.709,1700.0
2013-12-06 11:00:00,97.9,97.92,97.75,97.89,4800.0,88.8451,88.8632,88.709,88.836,4800.0
2013-12-06 11:05:00,97.77,97.86,97.74,97.86,2600.0,88.7271,88.8088,88.6999,88.8088,2600.0
2013-12-06 11:10:00,97.74,97.86,97.74,97.85,2700.0,88.6999,88.8088,88.6999,88.7997,2700.0
2013-12-06 11:15:00,97.88,97.9,97.65,97.65,2900.0,88.8269,88.8451,88.6182,88.6182,2900.0
2013-12-06 11:20:00,97.71,97.71,97.57,97.66,8000.0,88.6727,88.6727,88.5456,88.6273,8000.0
2013-12-06 11:25:00,97.66,97.84,97.66,97.77,7900.0,88.6273,88.7906,88.6273,88.7271,7900.0
2013-12-06 11:30:00,97.84,98.0,97.78,97.89,2900.0,88.7906,88.9358,88.7362,88.836,2900.0
2013-12-06 11:35:00,97.87,97.9,97.79,97.79,2200.0,88.8179,88.8451,88.7453,88.7453,2200.0
2013-12-06 11:40:00,97.79,97.79,97.67,97.76,700.0,88.7453,88.7453,88.6364,88.718,700.0
2013-12-06 11:45:00,97.77,97.98,97.76,97.91,4000.0,88.7271,88.9177,88.718,88.8542,4000.0
2013-12-06 11:50:00,97.86,97.9,97.72,97.72,3400.0,88.8088,88.8451,88.6817,88.6817,3400.0
2013-12-06 11:55:00,97.75,97.93,97.75,97.77,1800.0,88.709,88.8723,88.709,88.7271,1800.0
2013-12-06 12:00:00,97.77,97.89,97.75,97.89,700.0,88.7271,88.836,88.709,88.836,700.0
2013-12-06 12:05:00,97.87,97.87,97.73,97.73,800.0,88.8179,88.8179,88.6908,88.6908,800.0
2013-12-06 12:10:00,97.86,97.86,97.75,97.75,2600.0,88.8088,88.8088,88.709,88.709,2600.0
2013-12-06 12:15:00,97.76,97.8,97.69,97.69,1400.0,88.718,88.7543,88.6545,88.6545,1400.0
2013-12-06 12:20:00,97.71,97.83,97.71,97.73,2800.0,88.6727,88.7816,88.6727,88.6908,2800.0
2013-12-06 12:25:00,97.81,97.91,97.74,97.85,4900.0,88.7634,88.8542,88.6999,88.7997,4900.0
2013-12-06 12:30:00,97.77,97.89,97.77,97.8,3200.0,88.7271,88.836,88.7271,88.7543,3200.0
2013-12-06 12:35:00,97.8,97.92,97.74,97.92,4100.0,88.7543,88.8632,88.6999,88.8632,4100.0
2013-12-06 12:40:00,97.9,97.98,97.87,97.98,2000.0,88.8451,88.9177,88.8179,88.9177,2000.0
2013-12-06 12:45:00,97.93,97.99,97.87,97.93,1200.0,88.8723,88.9268,88.8179,88.8723,1200.0
2013-12-06 12:50:00,97.98,98.0,97.88,98.0,12100.0,88.9177,88.9358,88.8269,88.9358,12100.0
2013-12-06 12:55:00,98.0,98.01,97.9,97.92,8500.0,88.9358,88.9449,88.8451,88.8632,8500.0
2013-12-06 13:00:00,97.95,97.95,97.88,97.88,700.0,88.8905,88.8905,88.8269,88.8269,700.0
2013-12-06 13:05:00,97.99,97.99,97.86,97.86,2000.0,88.9268,88.9268,88.8088,88.8088,2000.0
2013-12-06 13:10:00,97.8,97.88,97.8,97.88,600.0,88.7543,88.8269,88.7543,88.8269,600.0
2013-12-06 13:15:00,97.8,97.85,97.76,97.84,2900.0,88.7543,88.7997,88.718,88.7906,2900.0
2013-12-06 13:20:00,97.79,97.96,97.79,97.86,1500.0,88.7453,88.8995,88.7453,88.8088,1500.0
2013-12-06 13:25:00,97.87,97.88,97.79,97.79,1600.0,88.8179,88.8269,88.7453,88.7453,1600.0
2013-12-06 13:30:00,97.78,97.83,97.78,97.78,1100.0,88.7362,88.7816,88.7362,88.7362,1100.0
2013-12-06 13:35:00,97.83,97.95,97.82,97.82,2000.0,88.7816,88.8905,88.7725,88.7725,2000.0
2013-12-06 13:40:00,97.81,98.09,97.81,98.09,2500.0,88.7634,89.0175,88.7634,89.0175,2500.0
2013-12-06 13:45:00,98.11,98.14,98.0,98.14,1900.0,89.0357,89.0629,88.9358,89.0629,1900.0
2013-12-06 13:50:00,98.15,98.18,98.07,98.07,2900.0,89.072,89.0992,88.9994,88.9994,2900.0
2013-12-06 13:55:00,98.12,98.2,98.01,98.01,6700.0,89.0448,89.1174,88.9449,88.9449,6700.0
2013-12-06 14:00:00,98.06,98.11,98.06,98.06,1700.0,88.9903,89.0357,88.9903,88.9903,1700.0
2013-12-06 14:05:00,98.12,98.13,98.07,98.1,7900.0,89.0448,89.0538,88.9994,89.0266,7900.0
2013-12-06 14:10:00,98.1,98.1,97.98,97.98,3400.0,89.0266,89.0266,88.9177,88.9177,3400.0
2013-12-06 14:15:00,97.95,97.95,97.76,97.76,4400.0,88.8905,88.8905,88.718,88.718,4400.0
2013-12-06 14:20:00,97.75,97.75,97.66,97.71,3600.0,88.709,88.709,88.6273,88.6727,3600.0
2013-12-06 14:25:00,97.69,97.85,97.69,97.73,1600.0,88.6545,88.7997,88.6545,88.6908,1600.0
2013-12-06 14:30:00,97.8,97.82,97.56,97.57,8600.0,88.7543,88.7725,88.5365,88.5456,8600.0
2013-12-06 14:35:00,97.55,97.55,97.41,97.42,3900.0,88.5275,88.5275,88.4004,88.4095,3900.0
2013-12-06 14:40:00,97.4,97.49,97.4,97.41,3100.0,88.3913,88.473,88.3913,88.4004,3100.0
2013-12-06 14:45:00,97.4,97.49,97.37,97.37,7700.0,88.3913,88.473,88.3641,88.3641,7700.0
2013-12-06 14:50:00,97.36,97.39,97.2,97.23,3700.0,88.355,88.3823,88.2098,88.2371,3700.0
2013-12-06 14:55:00,97.24,97.36,97.21,97.34,3900.0,88.2461,88.355,88.2189,88.3369,3900.0
2013-12-06 15:00:00,97.37,97.52,97.37,97.49,4300.0,88.3641,88.5002,88.3641,88.473,4300.0
2013-12-06 15:05:00,97.52,97.64,97.48,97.59,4200.0,88.5002,88.6091,88.4639,88.5638,4200.0
2013-12-06 15:10:00,97.58,97.67,97.54,97.6,7500.0,88.5547,88.6364,88.5184,88.5728,7500.0
2013-12-06 15:15:00,97.6,97.64,97.48,97.53,20800.0,88.5728,88.6091,88.4639,88.5093,20800.0
2013-12-06 15:20:00,97.53,97.55,97.48,97.53,5700.0,88.5093,88.5275,88.4639,88.5093,5700.0
2013-12-06 15:25:00,97.46,97.57,97.46,97.5,5400.0,88.4458,88.5456,88.4458,88.4821,5400.0
2013-12-06 15:30:00,97.5,97.61,97.49,97.56,9500.0,88.4821,88.5819,88.473,88.5365,9500.0
2013-12-06 15:35:00,97.64,97.64,97.44,97.44,6100.0,88.6091,88.6091,88.4276,88.4276,6100.0
2013-12-06 15:40:00,97.44,97.49,97.39,97.39,7700.0,88.4276,88.473,88.3823,88.3823,7700.0
2013-12-06 15:45:00,97.4,97.4,97.25,97.25,17200.0,88.3913,88.3913,88.2552,88.2552,17200.0
2013-12-06 15:50:00,97.3,97.3,97.19,97.2,28500.0,88.3006,88.3006,88.2008,88.2098,28500.0
2013-12-06 15:55:00,97.2,97.32,97.1,97.3,29800.0,88.2098,88.3187,88.1191,88.3006,29800.0
2013-12-09 09:30:00,97.9,97.9,97.9,97.9,100.0,88.8451,88.8451,88.8451,88.8451,100.0
2013-12-09 09:35:00,97.78,97.89,97.51,97.51,6200.0,88.7362,88.836,88.4912,88.4912,6200.0
2013-12-09 09:40:00,97.41,97.75,97.41,97.63,1900.0,88.4004,88.709,88.4004,88.6001,1900.0
2013-12-09 09:45:00,97.54,98.12,97.54,98.12,2700.0,88.5184,89.0448,88.5184,89.0448,2700.0
2013-12-09 09:50:00,98.0,98.16,98.0,98.08,6700.0,88.9358,89.0811,88.9358,89.0085,6700.0
2013-12-09 09:55:00,98.14,98.25,98.07,98.24,16700.0,89.0629,89.1627,88.9994,89.1537,16700.0
2013-12-09 10:00:00,98.25,98.25,98.06,98.09,3000.0,89.1627,89.1627,88.9903,89.0175,3000.0
2013-12-09 10:05:00,97.89,98.12,97.74,98.05,10500.0,88.836,89.0448,88.6999,88.9812,10500.0
2013-12-09 10:10:00,98.1,98.19,97.74,97.83,24900.0,89.0266,89.1083,88.6999,88.7816,24900.0
2013-12-09 10:15:00,97.84,98.05,97.78,97.93,12200.0,88.7906,88.9812,88.7362,88.8723,12200.0
2013-12-09 10:20:00,97.93,98.08,97.82,98.0,5500.0,88.8723,89.0085,88.7725,88.9358,5500.0
2013-12-09 10:25:00,98.0,98.08,97.85,98.0,5500.0,88.9358,89.0085,88.7997,88.9358,5500.0
2013-12-09 10:30:00,98.0,98.0,97.65,97.65,12600.0,88.9358,88.9358,88.6182,88.6182,12600.0
2013-12-09 10:35:00,97.62,98.0,97.61,98.0,5200.0,88.591,88.9358,88.5819,88.9358,5200.0
2013-12-09 10:40:00,97.96,98.07,97.89,97.89,4800.0,88.8995,88.9994,88.836,88.836,4800.0
2013-12-09 10:45:00,98.0,98.03,97.87,98.0,4500.0,88.9358,88.9631,88.8179,88.9358,4500.0
2013-12-09 10:50:00,97.95,98.0,97.78,97.78,52200.0,88.8905,88.9358,88.7362,88.7362,52200.0
2013-12-09 10:55:00,97.81,98.0,97.76,97.96,3300.0,88.7634,88.9358,88.718,88.8995,3300.0
2013-12-09 11:00:00,98.03,98.04,97.8,98.04,14600.0,88.9631,88.9721,88.7543,88.9721,14600.0
2013-12-09 11:05:00,98.0,98.08,97.93,98.0,5000.0,88.9358,89.0085,88.8723,88.9358,5000.0
2013-12-09 11:10:00,98.06,98.14,97.86,98.14,5800.0,88.9903,89.0629,88.8088,89.0629,5800.0
2013-12-09 11:15:00,98.0,98.16,98.0,98.01,16900.0,88.9358,89.0811,88.9358,88.9449,16900.0
2013-12-09 11:20:00,98.0,98.19,97.9,98.01,16400.0,88.9358,89.1083,88.8451,88.9449,16400.0
2013-12-09 11:25:00,98.06,98.13,98.03,98.09,1600.0,88.9903,89.0538,88.9631,89.0175,1600.0
2013-12-09 11:30:00,98.12,98.24,98.11,98.19,2700.0,89.0448,89.1537,89.0357,89.1083,2700.0
2013-12-09 11:35:00,98.18,98.48,98.18,98.48,3300.0,89.0992,89.3715,89.0992,89.3715,3300.0
2013-12-09 11:40:00,98.44,98.58,98.41,98.58,5800.0,89.3352,89.4622,89.3079,89.4622,5800.0
2013-12-09 11:45:00,98.58,98.77,98.58,98.66,3100.0,89.4622,89.6346,89.4622,89.5348,3100.0
2013-12-09 11:50:00,98.67,98.87,98.61,98.65,7900.0,89.5439,89.7254,89.4894,89.5257,7900.0
2013-12-09 11:55:00,98.62,98.64,98.56,98.59,1500.0,89.4985,89.5167,89.4441,89.4713,1500.0
2013-12-09 12:00:00,98.56,98.64,98.55,98.64,2000.0,89.4441,89.5167,89.435,89.5167,2000.0
2013-12-09 12:05:00,98.61,98.61,98.52,98.52,2100.0,89.4894,89.4894,89.4078,89.4078,2100.0
2013-12-09 12:10:00,98.57,98.57,98.44,98.54,5700.0,89.4531,89.4531,89.3352,89.4259,5700.0
2013-12-09 12:15:00,98.53,98.55,98.44,98.45,3300.0,89.4168,89.435,89.3352,89.3442,3300.0
2013-12-09 12:20:00,98.45,98.55,98.41,98.53,4000.0,89.3442,89.435,89.3079,89.4168,4000.0
2013-12-09 12:25:00,98.43,98.55,98.41,98.43,2500.0,89.3261,89.435,89.3079,89.3261,2500.0
2013-12-09 12:30:00,98.54,98.54,98.29,98.3,7600.0,89.4259,89.4259,89.199,89.2081,7600.0
2013-12-09 12:35:00,98.29,98.33,98.11,98.3,3500.0,89.199,89.2353,89.0357,89.2081,3500.0
2013-12-09 12:40:00,98.24,98.37,98.16,98.35,3900.0,89.1537,89.2716,89.0811,89.2535,3900.0
2013-12-09 12:45:00,98.37,98.67,98.33,98.67,7200.0,89.2716,89.5439,89.2353,89.5439,7200.0
2013-12-09 12:50:00,98.67,98.7,98.49,98.5,4800.0,89.5439,89.5711,89.3805,89.3896,4800.0
2013-12-09 12:55:00,98.54,98.59,98.5,98.56,3300.0,89.4259,89.4713,89.3896,89.4441,3300.0
2013-12-09 13:00:00,98.54,98.63,98.5,98.55,5200.0,89.4259,89.5076,89.3896,89.435,5200.0
2013-12-09 13:05:00,98.5,98.58,98.43,98.57,3500.0,89.3896,89.4622,89.3261,89.4531,3500.0
2013-12-09 13:10:00,98.51,98.66,98.5,98.61,3500.0,89.3987,89.5348,89.3896,89.4894,3500.0
2013-12-09 13:15:00,98.57,98.61,98.54,98.56,4200.0,89.4531,89.4894,89.4259,89.4441,4200.0
2013-12-09 13:20:00,98.63,98.84,98.59,98.59,2400.0,89.5076,89.6982,89.4713,89.4713,2400.0
2013-12-09 13:25:00,98.56,98.69,98.54,98.56,5900.0,89.4441,89.562,89.4259,89.4441,5900.0
2013-12-09 13:30:00,98.56,98.6,98.48,98.6,6000.0,89.4441,89.4804,89.3715,89.4804,6000.0
2013-12-09 13:35:00,98.59,98.59,98.54,98.56,4000.0,89.4713,89.4713,89.4259,89.4441,4000.0
2013-12-09 13:40:00,98.56,98.56,98.45,98.5,7500.0,89.4441,89.4441,89.3442,89.3896,7500.0
2013-12-09 13:45:00,98.52,98.53,98.37,98.46,5600.0,89.4078,89.4168,89.2716,89.3533,5600.0
2013-12-09 13:50:00,98.5,98.5,98.13,98.13,4200.0,89.3896,89.3896,89.0538,89.0538,4200.0
2013-12-09 13:55:00,98.11,98.24,97.96,97.99,2800.0,89.0357,89.1537,88.8995,88.9268,2800.0
2013-12-09 14:00:00,97.99,98.02,97.88,98.02,10200.0,88.9268,88.954,88.8269,88.954,10200.0
2013-12-09 14:05:00,98.02,98.11,97.99,98.03,4400.0,88.954,89.0357,88.9268,88.9631,4400.0
2013-12-09 14:10:00,98.01,98.01,97.81,97.93,4100.0,88.9449,88.9449,88.7634,88.8723,4100.0
2013-12-09 14:15:00,98.02,98.02,97.94,97.94,1900.0,88.954,88.954,88.8814,88.8814,1900.0
2013-12-09 14:20:00,97.93,97.99,97.78,97.86,5400.0,88.8723,88.9268,88.7362,88.8088,5400.0
2013-12-09 14:25:00,97.9,97.9,97.78,97.84,21200.0,88.8451,88.8451,88.7362,88.7906,21200.0
2013-12-09 14:30:00,97.84,97.86,97.76,97.86,3500.0,88.7906,88.8088,88.718,88.8088,3500.0
2013-12-09 14:35:00,97.84,98.01,97.84,97.93,4500.0,88.7906,88.9449,88.7906,88.8723,4500.0
2013-12-09 14:40:00,97.97,98.04,97.93,97.98,5200.0,88.9086,88.9721,88.8723,88.9177,5200.0
2013-12-09 14:45:00,97.98,98.19,97.82,98.19,24600.0,88.9177,89.1083,88.7725,89.1083,24600.0
2013-12-09 14:50:00,98.18,98.23,98.12,98.19,5400.0,89.0992,89.1446,89.0448,89.1083,5400.0
2013-12-09 14:55:00,98.17,98.35,98.12,98.32,6500.0,89.0901,89.2535,89.0448,89.2263,6500.0
2013-12-09 15:00:00,98.31,98.36,98.3,98.35,2800.0,89.2172,89.2626,89.2081,89.2535,2800.0
2013-12-09 15:05:00,98.36,98.39,98.18,98.23,4400.0,89.2626,89.2898,89.0992,89.1446,4400.0
2013-12-09 15:10:00,98.24,98.24,98.1,98.12,4100.0,89.1537,89.1537,89.0266,89.0448,4100.0
2013-12-09 15:15:00,98.17,98.2,98.1,98.11,6400.0,89.0901,89.1174,89.0266,89.0357,6400.0
2013-12-09 15:20:00,98.11,98.2,98.06,98.13,5700.0,89.0357,89.1174,88.9903,89.0538,5700.0
2013-12-09 15:25:00,98.1,98.26,98.1,98.26,6400.0,89.0266,89.1718,89.0266,89.1718,6400.0
2013-12-09 15:30:00,98.26,98.3,98.14,98.14,9600.0,89.1718,89.2081,89.0629,89.0629,9600.0
2013-12-09 15:35:00,98.17,98.19,98.07,98.07,6400.0,89.0901,89.1083,88.9994,88.9994,6400.0
2013-12-09 15:40:00,98.09,98.24,98.09,98.24,9400.0,89.0175,89.1537,89.0175,89.1537,9400.0
2013-12-09 15:45:00,98.24,98.55,98.22,98.52,16700.0,89.1537,89.435,89.1355,89.4078,16700.0
2013-12-09 15:50:00,98.56,98.56,98.34,98.34,15300.0,89.4441,89.4441,89.2444,89.2444,15300.0
2013-12-09 15:55:00,98.33,98.46,98.21,98.45,35500.0,89.2353,89.3533,89.1264,89.3442,35500.0
2013-12-10 09:30:00,98.18,98.38,97.77,98.38,2600.0,89.0992,89.2807,88.7271,89.2807,2600.0
2013-12-10 09:35:00,97.99,98.43,97.99,98.29,1900.0,88.9268,89.3261,88.9268,89.199,1900.0
2013-12-10 09:40:00,98.29,98.31,98.12,98.24,2100.0,89.199,89.2172,89.0448,89.1537,2100.0
2013-12-10 09:45:00,98.12,98.51,98.03,98.19,5700.0,89.0448,89.3987,88.9631,89.1083,5700.0
2013-12-10 09:50:00,98.26,98.32,98.12,98.23,4600.0,89.1718,89.2263,89.0448,89.1446,4600.0
2013-12-10 09:55:00,98.24,98.24,97.94,98.01,2300.0,89.1537,89.1537,88.8814,88.9449,2300.0
2013-12-10 10:00:00,97.85,98.1,97.85,98.05,2900.0,88.7997,89.0266,88.7997,88.9812,2900.0
2013-12-10 10:05:00,98.05,98.05,97.73,98.02,3400.0,88.9812,88.9812,88.6908,88.954,3400.0
2013-12-10 10:10:00,98.08,98.35,98.0,98.35,2600.0,89.0085,89.2535,88.9358,89.2535,2600.0
2013-12-10 10:15:00,98.36,98.41,98.28,98.28,2200.0,89.2626,89.3079,89.19,89.19,2200.0
2013-12-10 10:20:00,98.38,98.57,98.34,98.46,4900.0,89.2807,89.4531,89.2444,89.3533,4900.0
2013-12-10 10:25:00,98.49,98.59,98.46,98.58,4100.0,89.3805,89.4713,89.3533,89.4622,4100.0
2013-12-10 10:30:00,98.39,98.68,98.39,98.57,14400.0,89.2898,89.553,89.2898,89.4531,14400.0
2013-12-10 10:35:00,98.56,98.69,98.52,98.69,3600.0,89.4441,89.562,89.4078,89.562,3600.0
2013-12-10 10:40:00,98.56,98.61,98.27,98.3,3400.0,89.4441,89.4894,89.1809,89.2081,3400.0
2013-12-10 10:45:00,98.27,98.31,98.14,98.21,2100.0,89.1809,89.2172,89.0629,89.1264,2100.0
2013-12-10 10:50:00,98.2,98.2,98.14,98.14,1400.0,89.1174,89.1174,89.0629,89.0629,1400.0
2013-12-10 10:55:00,98.14,98.51,98.14,98.36,6500.0,89.0629,89.3987,89.0629,89.2626,6500.0
2013-12-10 11:00:00,98.33,98.43,98.27,98.27,3200.0,89.2353,89.3261,89.1809,89.1809,3200.0
2013-12-10 11:05:00,98.27,98.29,97.98,98.04,3900.0,89.1809,89.199,88.9177,88.9721,3900.0
2013-12-10 11:10:00,98.09,98.09,97.87,97.87,2600.0,89.0175,89.0175,88.8179,88.8179,2600.0
2013-12-10 11:15:00,97.87,97.92,97.77,97.87,1100.0,88.8179,88.8632,88.7271,88.8179,1100.0
2013-12-10 11:20:00,97.87,98.07,97.76,98.0,5000.0,88.8179,88.9994,88.718,88.9358,5000.0
2013-12-10 11:25:00,98.03,98.19,97.97,98.18,4100.0,88.9631,89.1083,88.9086,89.0992,4100.0
2013-12-10 11:30:00,98.19,98.23,98.09,98.21,8200.0,89.1083,89.1446,89.0175,89.1264,8200.0
2013-12-10 11:35:00,98.13,98.23,98.11,98.12,1100.0,89.0538,89.1446,89.0357,89.0448,1100.0
2013-12-10 11:40:00,98.22,98.22,98.13,98.21,900.0,89.1355,89.1355,89.0538,89.1264,900.0
2013-12-10 11:45:00,98.21,98.38,98.17,98.38,3400.0,89.1264,89.2807,89.0901,89.2807,3400.0
2013-12-10 11:50:00,98.3,98.32,98.0,98.09,3500.0,89.2081,89.2263,88.9358,89.0175,3500.0
2013-12-10 11:55:00,98.09,98.13,98.02,98.02,600.0,89.0175,89.0538,88.954,88.954,600.0
2013-12-10 12:00:00,98.11,98.11,97.86,97.89,3200.0,89.0357,89.0357,88.8088,88.836,3200.0
2013-12-10 12:05:00,97.85,97.97,97.55,97.56,5500.0,88.7997,88.9086,88.5275,88.5365,5500.0
2013-12-10 12:10:00,97.56,97.81,97.56,97.81,6300.0,88.5365,88.7634,88.5365,88.7634,6300.0
2013-12-10 12:15:00,97.73,97.92,97.64,97.64,5900.0,88.6908,88.8632,88.6091,88.6091,5900.0
2013-12-10 12:20:00,97.66,97.94,97.61,97.84,10800.0,88.6273,88.8814,88.5819,88.7906,10800.0
2013-12-10 12:25:00,97.9,98.0,97.8,97.91,2800.0,88.8451,88.9358,88.7543,88.8542,2800.0
2013-12-10 12:30:00,97.91,97.97,97.87,97.97,2000.0,88.8542,88.9086,88.8179,88.9086,2000.0
2013-12-10 12:35:00,97.88,97.88,97.78,97.86,1000.0,88.8269,88.8269,88.7362,88.8088,1000.0
2013-12-10 12:40:00,97.83,97.83,97.48,97.58,6100.0,88.7816,88.7816,88.4639,88.5547,6100.0
2013-12-10 12:45:00,97.58,97.59,97.41,97.45,13700.0,88.5547,88.5638,88.4004,88.4367,13700.0
2013-12-10 12:50:00,97.5,97.7,97.5,97.61,3800.0,88.4821,88.6636,88.4821,88.5819,3800.0
2013-12-10 12:55:00,97.64,97.73,97.6,97.63,13500.0,88.6091,88.6908,88.5728,88.6001,13500.0
2013-12-10 13:00:00,97.61,97.69,97.61,97.61,1600.0,88.5819,88.6545,88.5819,88.5819,1600.0
2013-12-10 13:05:00,97.61,97.65,97.52,97.53,2300.0,88.5819,88.6182,88.5002,88.5093,2300.0
2013-12-10 13:10:00,97.61,97.74,97.58,97.74,1700.0,88.5819,88.6999,88.5547,88.6999,1700.0
2013-12-10 13:15:00,97.74,97.77,97.72,97.74,6600.0,88.6999,88.7271,88.6817,88.6999,6600.0
2013-12-10 13:20:00,97.74,97.78,97.71,97.71,1400.0,88.6999,88.7362,88.6727,88.6727,1400.0
2013-12-10 13:25:00,97.71,97.73,97.71,97.71,2600.0,88.6727,88.6908,88.6727,88.6727,2600.0
2013-12-10 13:30:00,97.69,98.01,97.68,97.89,18200.0,88.6545,88.9449,88.6454,88.836,18200.0
2013-12-10 13:35:00,97.89,97.97,97.89,97.89,2000.0,88.836,88.9086,88.836,88.836,2000.0
2013-12-10 13:40:00,97.96,97.98,97.9,97.95,2600.0,88.8995,88.9177,88.8451,88.8905,2600.0
2013-12-10 13:45:00,97.89,98.0,97.89,97.96,5700.0,88.836,88.9358,88.836,88.8995,5700.0
2013-12-10 13:50:00,97.96,97.98,97.94,97.96,3500.0,88.8995,88.9177,88.8814,88.8995,3500.0
2013-12-10 13:55:00,97.94,98.0,97.86,97.88,6100.0,88.8814,88.9358,88.8088,88.8269,6100.0
2013-12-10 14:00:00,97.88,98.0,97.84,98.0,1500.0,88.8269,88.9358,88.7906,88.9358,1500.0
2013-12-10 14:05:00,97.88,98.0,97.88,98.0,4800.0,88.8269,88.9358,88.8269,88.9358,4800.0
2013-12-10 14:10:00,98.0,98.0,97.96,97.96,3200.0,88.9358,88.9358,88.8995,88.8995,3200.0
2013-12-10 14:15:00,97.98,97.98,97.9,97.9,1900.0,88.9177,88.9177,88.8451,88.8451,1900.0
2013-12-10 14:20:00,97.9,97.93,97.81,97.88,2900.0,88.8451,88.8723,88.7634,88.8269,2900.0
2013-12-10 14:25:00,97.83,97.83,97.73,97.78,2000.0,88.7816,88.7816,88.6908,88.7362,2000.0
2013-12-10 14:30:00,97.82,97.82,97.73,97.73,2000.0,88.7725,88.7725,88.6908,88.6908,2000.0
2013-12-10 14:35:00,97.73,97.83,97.68,97.73,3800.0,88.6908,88.7816,88.6454,88.6908,3800.0
2013-12-10 14:40:00,97.73,97.77,97.64,97.67,2800.0,88.6908,88.7271,88.6091,88.6364,2800.0
2013-12-10 14:45:00,97.63,97.63,97.42,97.5,2900.0,88.6001,88.6001,88.4095,88.4821,2900.0
2013-12-10 14:50:00,97.45,97.45,97.31,97.31,2900.0,88.4367,88.4367,88.3097,88.3097,2900.0
2013-12-10 14:55:00,97.31,97.31,97.26,97.27,7000.0,88.3097,88.3097,88.2643,88.2734,7000.0
2013-12-10 15:00:00,97.29,97.31,97.2,97.3,6500.0,88.2915,88.3097,88.2098,88.3006,6500.0
2013-12-10 15:05:00,97.27,97.4,97.25,97.4,6500.0,88.2734,88.3913,88.2552,88.3913,6500.0
2013-12-10 15:10:00,97.39,97.47,97.38,97.44,8000.0,88.3823,88.4549,88.3732,88.4276,8000.0
2013-12-10 15:15:00,97.39,97.43,97.33,97.34,6700.0,88.3823,88.4186,88.3278,88.3369,6700.0
2013-12-10 15:20:00,97.37,97.38,97.27,97.3,4300.0,88.3641,88.3732,88.2734,88.3006,4300.0
2013-12-10 15:25:00,97.28,97.55,97.27,97.45,10700.0,88.2824,88.5275,88.2734,88.4367,10700.0
2013-12-10 15:30:00,97.44,97.44,97.35,97.39,5100.0,88.4276,88.4276,88.346,88.3823,5100.0
2013-12-10 15:35:00,97.42,97.42,97.26,97.33,9300.0,88.4095,88.4095,88.2643,88.3278,9300.0
2013-12-10 15:40:00,97.34,97.4,97.2,97.2,7900.0,88.3369,88.3913,88.2098,88.2098,7900.0
2013-12-10 15:45:00,97.23,97.25,97.05,97.12,12600.0,88.2371,88.2552,88.0737,88.1372,12600.0
2013-12-10 15:50:00,97.13,97.29,97.12,97.22,14200.0,88.1463,88.2915,88.1372,88.228,14200.0
2013-12-10 15:55:00,97.21,97.21,97.05,97.07,24600.0,88.2189,88.2189,88.0737,88.0919,24600.0
2013-12-11 09:30:00,96.78,96.78,96.69,96.77,400.0,87.8287,87.8287,87.747,87.8196,400.0
2013-12-11 09:35:00,96.69,96.72,96.44,96.7,9300.0,87.747,87.7742,87.5201,87.7561,9300.0
2013-12-11 09:40:00,96.58,97.16,96.52,97.02,57800.0,87.6472,88.1735,87.5927,88.0465,57800.0
2013-12-11 09:45:00,97.1,97.1,96.44,96.68,8700.0,88.1191,88.1191,87.5201,87.7379,8700.0
2013-12-11 09:50:00,96.74,96.99,96.56,96.98,1600.0,87.7924,88.0193,87.629,88.0102,1600.0
2013-12-11 09:55:00,96.98,96.98,96.71,96.77,6000.0,88.0102,88.0102,87.7652,87.8196,6000.0
2013-12-11 10:00:00,96.83,96.86,96.75,96.86,1900.0,87.8741,87.9013,87.8015,87.9013,1900.0
2013-12-11 10:05:00,96.74,96.86,96.72,96.8,3500.0,87.7924,87.9013,87.7742,87.8468,3500.0
2013-12-11 10:10:00,96.62,96.8,96.62,96.77,1500.0,87.6835,87.8468,87.6835,87.8196,1500.0
2013-12-11 10:15:00,96.8,96.8,96.61,96.67,3700.0,87.8468,87.8468,87.6744,87.7289,3700.0
2013-12-11 10:20:00,96.5,96.7,96.49,96.57,14000.0,87.5746,87.7561,87.5655,87.6381,14000.0
2013-12-11 10:25:00,96.49,96.64,96.28,96.55,6500.0,87.5655,87.7016,87.3749,87.62,6500.0
2013-12-11 10:30:00,96.46,96.64,96.4,96.64,8700.0,87.5383,87.7016,87.4838,87.7016,8700.0
2013-12-11 10:35:00,96.57,96.62,96.53,96.53,600.0,87.6381,87.6835,87.6018,87.6018,600.0
2013-12-11 10:40:00,96.54,96.65,96.49,96.49,1900.0,87.6109,87.7107,87.5655,87.5655,1900.0
2013-12-11 10:45:00,96.51,96.54,96.16,96.5,5700.0,87.5837,87.6109,87.266,87.5746,5700.0
2013-12-11 10:50:00,96.48,96.53,96.24,96.46,15500.0,87.5564,87.6018,87.3386,87.5383,15500.0
2013-12-11 10:55:00,96.42,96.54,96.41,96.47,7000.0,87.502,87.6109,87.4929,87.5474,7000.0
2013-12-11 11:00:00,96.41,96.52,96.4,96.4,2600.0,87.4929,87.5927,87.4838,87.4838,2600.0
2013-12-11 11:05:00,96.49,96.54,96.45,96.54,3700.0,87.5655,87.6109,87.5292,87.6109,3700.0
2013-12-11 11:10:00,96.6,96.6,96.47,96.59,1200.0,87.6653,87.6653,87.5474,87.6563,1200.0
2013-12-11 11:15:00,96.48,96.56,96.32,96.56,7500.0,87.5564,87.629,87.4112,87.629,7500.0
2013-12-11 11:20:00,96.44,96.54,96.27,96.34,2800.0,87.5201,87.6109,87.3659,87.4294,2800.0
2013-12-11 11:25:00,96.33,96.45,96.3,96.38,2400.0,87.4203,87.5292,87.3931,87.4657,2400.0
2013-12-11 11:30:00,96.29,96.37,96.16,96.18,2200.0,87.384,87.4566,87.266,87.2842,2200.0
2013-12-11 11:35:00,96.16,96.21,95.91,95.91,2100.0,87.266,87.3114,87.0392,87.0392,2100.0
2013-12-11 11:40:00,95.99,96.05,95.9,95.96,2600.0,87.1118,87.1662,87.0301,87.0845,2600.0
2013-12-11 11:45:00,95.94,95.95,95.72,95.76,2900.0,87.0664,87.0755,86.8667,86.903,2900.0
2013-12-11 11:50:00,95.9,95.95,95.72,95.72,1500.0,87.0301,87.0755,86.8667,86.8667,1500.0
2013-12-11 11:55:00,95.76,95.94,95.76,95.83,2100.0,86.903,87.0664,86.903,86.9666,2100.0
2013-12-11 12:00:00,95.83,95.89,95.78,95.8,1600.0,86.9666,87.021,86.9212,86.9393,1600.0
2013-12-11 12:05:00,95.75,95.87,95.74,95.8,3600.0,86.894,87.0029,86.8849,86.9393,3600.0
2013-12-11 12:10:00,95.88,95.97,95.8,95.85,2900.0,87.0119,87.0936,86.9393,86.9847,2900.0
2013-12-11 12:15:00,95.99,96.05,95.85,96.0,4400.0,87.1118,87.1662,86.9847,87.1208,4400.0
2013-12-11 12:20:00,96.01,96.01,95.75,95.76,7800.0,87.1299,87.1299,86.894,86.903,7800.0
2013-12-11 12:25:00,95.81,95.83,95.72,95.72,2400.0,86.9484,86.9666,86.8667,86.8667,2400.0
2013-12-11 12:30:00,95.72,95.86,95.72,95.85,2600.0,86.8667,86.9938,86.8667,86.9847,2600.0
2013-12-11 12:35:00,95.82,95.84,95.75,95.83,900.0,86.9575,86.9756,86.894,86.9666,900.0
2013-12-11 12:40:00,95.79,95.86,95.74,95.86,2700.0,86.9303,86.9938,86.8849,86.9938,2700.0
2013-12-11 12:45:00,95.82,95.97,95.82,95.97,2700.0,86.9575,87.0936,86.9575,87.0936,2700.0
2013-12-11 12:50:00,95.95,95.97,95.84,95.91,2900.0,87.0755,87.0936,86.9756,87.0392,2900.0
2013-12-11 12:55:00,95.88,95.97,95.84,95.97,2500.0,87.0119,87.0936,86.9756,87.0936,2500.0
2013-12-11 13:00:00,95.97,95.97,95.81,95.84,1000.0,87.0936,87.0936,86.9484,86.9756,1000.0
2013-12-11 13:05:00,95.92,96.06,95.91,96.03,3500.0,87.0482,87.1753,87.0392,87.1481,3500.0
2013-12-11 13:10:00,96.06,96.11,95.97,96.11,2600.0,87.1753,87.2207,87.0936,87.2207,2600.0
2013-12-11 13:15:00,96.1,96.13,95.99,95.99,3200.0,87.2116,87.2388,87.1118,87.1118,3200.0
2013-12-11 13:20:00,95.95,96.05,95.89,96.05,3100.0,87.0755,87.1662,87.021,87.1662,3100.0
2013-12-11 13:25:00,96.04,96.07,95.86,95.87,1400.0,87.1571,87.1844,86.9938,87.0029,1400.0
2013-12-11 13:30:00,95.98,95.98,95.87,95.98,1300.0,87.1027,87.1027,87.0029,87.1027,1300.0
2013-12-11 13:35:00,95.98,96.25,95.98,96.24,3400.0,87.1027,87.3477,87.1027,87.3386,3400.0
2013-12-11 13:40:00,96.27,96.34,96.27,96.29,1600.0,87.3659,87.4294,87.3659,87.384,1600.0
2013-12-11 13:45:00,96.42,96.45,96.32,96.44,3500.0,87.502,87.5292,87.4112,87.5201,3500.0
2013-12-11 13:50:00,96.34,96.4,96.25,96.25,2800.0,87.4294,87.4838,87.3477,87.3477,2800.0
2013-12-11 13:55:00,96.28,96.33,96.23,96.33,2100.0,87.3749,87.4203,87.3296,87.4203,2100.0
2013-12-11 14:00:00,96.32,96.32,96.22,96.22,1000.0,87.4112,87.4112,87.3205,87.3205,1000.0
2013-12-11 14:05:00,96.18,96.25,96.03,96.03,4600.0,87.2842,87.3477,87.1481,87.1481,4600.0
2013-12-11 14:10:00,96.09,96.09,95.98,96.02,3200.0,87.2025,87.2025,87.1027,87.139,3200.0
2013-12-11 14:15:00,95.98,96.03,95.98,96.02,4500.0,87.1027,87.1481,87.1027,87.139,4500.0
2013-12-11 14:20:00,96.02,96.12,95.99,96.05,11400.0,87.139,87.2297,87.1118,87.1662,11400.0
2013-12-11 14:25:00,96.06,96.2,95.99,96.2,7800.0,87.1753,87.3023,87.1118,87.3023,7800.0
2013-12-11 14:30:00,96.18,96.22,96.1,96.19,4400.0,87.2842,87.3205,87.2116,87.2933,4400.0
2013-12-11 14:35:00,96.23,96.23,96.15,96.22,1800.0,87.3296,87.3296,87.257,87.3205,1800.0
2013-12-11 14:40:00,96.22,96.23,96.14,96.14,1600.0,87.3205,87.3296,87.2479,87.2479,1600.0
2013-12-11 14:45:00,96.2,96.38,96.2,96.34,5600.0,87.3023,87.4657,87.3023,87.4294,5600.0
2013-12-11 14:50:00,96.32,96.34,96.11,96.31,6200.0,87.4112,87.4294,87.2207,87.4022,6200.0
2013-12-11 14:55:00,96.31,96.33,96.15,96.29,3600.0,87.4022,87.4203,87.257,87.384,3600.0
2013-12-11 15:00:00,96.25,96.32,96.13,96.14,3300.0,87.3477,87.4112,87.2388,87.2479,3300.0
2013-12-11 15:05:00,96.21,96.28,96.18,96.22,5200.0,87.3114,87.3749,87.2842,87.3205,5200.0
2013-12-11 15:10:00,96.22,96.23,96.11,96.21,10500.0,87.3205,87.3296,87.2207,87.3114,10500.0
2013-12-11 15:15:00,96.21,96.26,96.14,96.22,6900.0,87.3114,87.3568,87.2479,87.3205,6900.0
2013-12-11 15:20:00,96.19,96.35,96.1,96.35,17200.0,87.2933,87.4385,87.2116,87.4385,17200.0
2013-12-11 15:25:00,96.36,96.42,96.21,96.35,8700.0,87.4475,87.502,87.3114,87.4385,8700.0
2013-12-11 15:30:00,96.34,96.44,96.32,96.44,13100.0,87.4294,87.5201,87.4112,87.5201,13100.0
2013-12-11 15:35:00,96.44,96.46,96.39,96.45,12500.0,87.5201,87.5383,87.4748,87.5292,12500.0
2013-12-11 15:40:00,96.42,96.46,96.38,96.38,7200.0,87.502,87.5383,87.4657,87.4657,7200.0
2013-12-11 15:45:00,96.42,96.45,96.36,96.4,28100.0,87.502,87.5292,87.4475,87.4838,28100.0
2013-12-11 15:50:00,96.44,96.47,96.35,96.38,23500.0,87.5201,87.5474,87.4385,87.4657,23500.0
2013-12-11 15:55:00,96.39,96.52,96.35,96.47,53600.0,87.4748,87.5927,87.4385,87.5474,53600.0
2013-12-12 09:30:00,96.02,96.02,96.02,96.02,300.0,87.139,87.139,87.139,87.139,300.0
2013-12-12 09:35:00,96.0,96.6,95.91,95.96,12600.0,87.1208,87.6653,87.0392,87.0845,12600.0
2013-12-12 09:40:00,95.91,95.91,95.69,95.72,800.0,87.0392,87.0392,86.8395,86.8667,800.0
2013-12-12 09:45:00,95.62,95.83,95.5,95.75,14700.0,86.776,86.9666,86.6671,86.894,14700.0
2013-12-12 09:50:00,95.75,96.01,95.75,95.95,9700.0,86.894,87.1299,86.894,87.0755,9700.0
2013-12-12 09:55:00,95.78,95.84,95.76,95.81,1000.0,86.9212,86.9756,86.903,86.9484,1000.0
2013-12-12 10:00:00,95.75,95.99,95.75,95.98,6000.0,86.894,87.1118,86.894,87.1027,6000.0
2013-12-12 10:05:00,95.88,96.05,95.88,96.05,3100.0,87.0119,87.1662,87.0119,87.1662,3100.0
2013-12-12 10:10:00,95.98,96.07,95.86,96.01,8500.0,87.1027,87.1844,86.9938,87.1299,8500.0
2013-12-12 10:15:00,96.0,96.01,95.92,95.92,11400.0,87.1208,87.1299,87.0482,87.0482,11400.0
2013-12-12 10:20:00,96.01,96.04,95.97,95.98,3000.0,87.1299,87.1571,87.0936,87.1027,3000.0
2013-12-12 10:25:00,96.0,96.05,95.92,95.94,2900.0,87.1208,87.1662,87.0482,87.0664,2900.0
2013-12-12 10:30:00,95.99,96.05,95.93,95.96,2900.0,87.1118,87.1662,87.0573,87.0845,2900.0
2013-12-12 10:35:00,95.96,96.25,95.96,96.25,8200.0,87.0845,87.3477,87.0845,87.3477,8200.0
2013-12-12 10:40:00,96.2,96.23,95.98,96.15,2900.0,87.3023,87.3296,87.1027,87.257,2900.0
2013-12-12 10:45:00,96.06,96.26,96.05,96.2,3200.0,87.1753,87.3568,87.1662,87.3023,3200.0
2013-12-12 10:50:00,96.26,96.26,96.03,96.06,7100.0,87.3568,87.3568,87.1481,87.1753,7100.0
2013-12-12 10:55:00,96.01,96.32,96.01,96.29,5500.0,87.1299,87.4112,87.1299,87.384,5500.0
2013-12-12 11:00:00,96.32,96.36,96.28,96.29,2500.0,87.4112,87.4475,87.3749,87.384,2500.0
2013-12-12 11:05:00,96.36,96.65,96.36,96.63,5600.0,87.4475,87.7107,87.4475,87.6926,5600.0
2013-12-12 11:10:00,96.54,96.65,96.49,96.61,5900.0,87.6109,87.7107,87.5655,87.6744,5900.0
2013-12-12 11:15:00,96.43,96.54,96.37,96.54,4600.0,87.5111,87.6109,87.4566,87.6109,4600.0
2013-12-12 11:20:00,96.46,96.55,96.46,96.54,2900.0,87.5383,87.62,87.5383,87.6109,2900.0
2013-12-12 11:25:00,96.51,96.52,96.31,96.41,3400.0,87.5837,87.5927,87.4022,87.4929,3400.0
2013-12-12 11:30:00,96.44,96.61,96.41,96.55,3700.0,87.5201,87.6744,87.4929,87.62,3700.0
2013-12-12 11:35:00,96.61,96.65,96.54,96.64,2800.0,87.6744,87.7107,87.6109,87.7016,2800.0
2013-12-12 11:40:00,96.65,96.75,96.6,96.72,3200.0,87.7107,87.8015,87.6653,87.7742,3200.0
2013-12-12 11:45:00,96.75,96.75,96.62,96.68,3900.0,87.8015,87.8015,87.6835,87.7379,3900.0
2013-12-12 11:50:00,96.64,96.71,96.61,96.7,4400.0,87.7016,87.7652,87.6744,87.7561,4400.0
2013-12-12 11:55:00,96.7,96.7,96.29,96.37,7400.0,87.7561,87.7561,87.384,87.4566,7400.0
2013-12-12 12:00:00,96.33,96.39,96.02,96.28,5000.0,87.4203,87.4748,87.139,87.3749,5000.0
2013-12-12 12:05:00,96.18,96.3,96.16,96.23,1800.0,87.2842,87.3931,87.266,87.3296,1800.0
2013-12-12 12:10:00,96.24,96.35,96.09,96.19,5200.0,87.3386,87.4385,87.2025,87.2933,5200.0
2013-12-12 12:15:00,96.19,96.27,96.15,96.25,5900.0,87.2933,87.3659,87.257,87.3477,5900.0
2013-12-12 12:20:00,96.23,96.27,96.13,96.26,7600.0,87.3296,87.3659,87.2388,87.3568,7600.0
2013-12-12 12:25:00,96.25,96.32,96.17,96.32,2800.0,87.3477,87.4112,87.2751,87.4112,2800.0
2013-12-12 12:30:00,96.31,96.35,96.21,96.34,3600.0,87.4022,87.4385,87.3114,87.4294,3600.0
2013-12-12 12:35:00,96.35,96.39,96.32,96.39,2900.0,87.4385,87.4748,87.4112,87.4748,2900.0
2013-12-12 12:40:00,96.34,96.4,96.27,96.29,2700.0,87.4294,87.4838,87.3659,87.384,2700.0
2013-12-12 12:45:00,96.28,96.35,96.23,96.31,2600.0,87.3749,87.4385,87.3296,87.4022,2600.0
2013-12-12 12:50:00,96.37,96.47,96.33,96.47,1600.0,87.4566,87.5474,87.4203,87.5474,1600.0
2013-12-12 12:55:00,96.47,96.5,96.37,96.44,4400.0,87.5474,87.5746,87.4566,87.5201,4400.0
2013-12-12 13:00:00,96.44,96.48,96.39,96.48,2100.0,87.5201,87.5564,87.4748,87.5564,2100.0
2013-12-12 13:05:00,96.48,96.53,96.46,96.46,3500.0,87.5564,87.6018,87.5383,87.5383,3500.0
2013-12-12 13:10:00,96.49,96.5,96.37,96.41,3200.0,87.5655,87.5746,87.4566,87.4929,3200.0
2013-12-12 13:15:00,96.39,96.39,96.26,96.26,1300.0,87.4748,87.4748,87.3568,87.3568,1300.0
2013-12-12 13:20:00,96.29,96.42,96.29,96.38,4800.0,87.384,87.502,87.384,87.4657,4800.0
2013-12-12 13:25:00,96.38,96.45,96.33,96.38,3600.0,87.4657,87.5292,87.4203,87.4657,3600.0
2013-12-12 13:30:00,96.32,96.4,96.21,96.24,1100.0,87.4112,87.4838,87.3114,87.3386,1100.0
2013-12-12 13:35:00,96.21,96.36,96.21,96.3,2800.0,87.3114,87.4475,87.3114,87.3931,2800.0
2013-12-12 13:40:00,96.32,96.42,96.24,96.39,4700.0,87.4112,87.502,87.3386,87.4748,4700.0
2013-12-12 13:45:00,96.34,96.53,96.34,96.51,1500.0,87.4294,87.6018,87.4294,87.5837,1500.0
2013-12-12 13:50:00,96.51,96.58,96.39,96.58,5200.0,87.5837,87.6472,87.4748,87.6472,5200.0
2013-12-12 13:55:00,96.58,96.59,96.58,96.58,2000.0,87.6472,87.6563,87.6472,87.6472,2000.0
2013-12-12 14:00:00,96.59,96.73,96.59,96.66,3200.0,87.6563,87.7833,87.6563,87.7198,3200.0
2013-12-12 14:05:00,96.65,96.82,96.65,96.82,5500.0,87.7107,87.865,87.7107,87.865,5500.0
2013-12-12 14:10:00,96.82,96.98,96.82,96.98,4400.0,87.865,88.0102,87.865,88.0102,4400.0
2013-12-12 14:15:00,96.96,97.07,96.91,97.04,2900.0,87.992,88.0919,87.9467,88.0646,2900.0
2013-12-12 14:20:00,97.07,97.07,96.83,96.95,11100.0,88.0919,88.0919,87.8741,87.983,11100.0
2013-12-12 14:25:00,96.95,97.07,96.94,96.98,7300.0,87.983,88.0919,87.9739,88.0102,7300.0
2013-12-12 14:30:00,97.01,97.01,96.9,96.9,4200.0,88.0374,88.0374,87.9376,87.9376,4200.0
2013-12-12 14:35:00,96.98,96.98,96.85,96.85,1700.0,88.0102,88.0102,87.8922,87.8922,1700.0
2013-12-12 14:40:00,96.91,97.05,96.91,97.02,4100.0,87.9467,88.0737,87.9467,88.0465,4100.0
2013-12-12 14:45:00,97.02,97.02,96.87,96.89,8200.0,88.0465,88.0465,87.9104,87.9285,8200.0
2013-12-12 14:50:00,96.9,97.0,96.89,96.95,6100.0,87.9376,88.0283,87.9285,87.983,6100.0
2013-12-12 14:55:00,96.95,96.98,96.88,96.89,5200.0,87.983,88.0102,87.9194,87.9285,5200.0
2013-12-12 15:00:00,96.92,96.92,96.85,96.85,3600.0,87.9557,87.9557,87.8922,87.8922,3600.0
2013-12-12 15:05:00,96.86,96.9,96.79,96.86,5500.0,87.9013,87.9376,87.8378,87.9013,5500.0
2013-12-12 15:10:00,96.84,96.87,96.76,96.8,10200.0,87.8831,87.9104,87.8105,87.8468,10200.0
2013-12-12 15:15:00,96.73,96.89,96.71,96.88,5500.0,87.7833,87.9285,87.7652,87.9194,5500.0
2013-12-12 15:20:00,96.88,96.91,96.87,96.91,5600.0,87.9194,87.9467,87.9104,87.9467,5600.0
2013-12-12 15:25:00,96.91,96.99,96.9,96.93,7500.0,87.9467,88.0193,87.9376,87.9648,7500.0
2013-12-12 15:30:00,96.88,96.97,96.84,96.87,9900.0,87.9194,88.0011,87.8831,87.9104,9900.0
2013-12-12 15:35:00,96.87,96.88,96.78,96.8,10200.0,87.9104,87.9194,87.8287,87.8468,10200.0
2013-12-12 15:40:00,96.8,96.8,96.58,96.61,15300.0,87.8468,87.8468,87.6472,87.6744,15300.0
2013-12-12 15:45:00,96.62,96.81,96.61,96.71,20700.0,87.6835,87.8559,87.6744,87.7652,20700.0
2013-12-12 15:50:00,96.67,96.81,96.58,96.59,25100.0,87.7289,87.8559,87.6472,87.6563,25100.0
2013-12-12 15:55:00,96.58,96.58,96.41,96.56,41100.0,87.6472,87.6472,87.4929,87.629,41100.0
2013-12-13 09:35:00,97.0,97.72,96.89,97.37,19100.0,88.0283,88.6817,87.9285,88.3641,19100.0
2013-12-13 09:40:00,97.25,97.38,97.21,97.28,6900.0,88.2552,88.3732,88.2189,88.2824,6900.0
2013-12-13 09:45:00,97.36,97.36,96.96,97.18,8900.0,88.355,88.355,87.992,88.1917,8900.0
2013-12-13 09:50:00,97.01,97.2,96.66,96.67,10900.0,88.0374,88.2098,87.7198,87.7289,10900.0
2013-12-13 09:55:00,96.68,97.09,96.64,96.71,7300.0,87.7379,88.11,87.7016,87.7652,7300.0
2013-12-13 10:00:00,96.89,97.18,96.76,97.0,5500.0,87.9285,88.1917,87.8105,88.0283,5500.0
2013-12-13 10:05:00,96.9,97.49,96.9,97.11,10700.0,87.9376,88.473,87.9376,88.1282,10700.0
2013-12-13 10:10:00,97.26,97.26,96.9,96.91,13200.0,88.2643,88.2643,87.9376,87.9467,13200.0
2013-12-13 10:15:00,96.9,97.12,96.68,96.68,5700.0,87.9376,88.1372,87.7379,87.7379,5700.0
2013-12-13 10:20:00,96.79,96.87,96.61,96.63,3500.0,87.8378,87.9104,87.6744,87.6926,3500.0
2013-12-13 10:25:00,96.67,96.83,96.63,96.65,7200.0,87.7289,87.8741,87.6926,87.7107,7200.0
2013-12-13 10:30:00,96.7,96.91,96.7,96.8,3400.0,87.7561,87.9467,87.7561,87.8468,3400.0
2013-12-13 10:35:00,96.79,96.89,96.74,96.82,6800.0,87.8378,87.9285,87.7924,87.865,6800.0
2013-12-13 10:40:00,96.84,96.84,96.74,96.77,2800.0,87.8831,87.8831,87.7924,87.8196,2800.0
2013-12-13 10:45:00,96.74,96.94,96.65,96.79,5200.0,87.7924,87.9739,87.7107,87.8378,5200.0
2013-12-13 10:50:00,96.79,97.07,96.76,97.07,6000.0,87.8378,88.0919,87.8105,88.0919,6000.0
2013-12-13 10:55:00,97.09,97.39,97.01,97.25,27500.0,88.11,88.3823,88.0374,88.2552,27500.0
2013-12-13 11:00:00,97.16,97.16,96.73,96.81,4600.0,88.1735,88.1735,87.7833,87.8559,4600.0
2013-12-13 11:05:00,96.92,97.16,96.88,96.88,1800.0,87.9557,88.1735,87.9194,87.9194,1800.0
2013-12-13 11:10:00,96.95,97.02,96.86,96.86,1300.0,87.983,88.0465,87.9013,87.9013,1300.0
2013-12-13 11:15:00,96.8,97.02,96.75,96.88,2300.0,87.8468,88.0465,87.8015,87.9194,2300.0
2013-12-13 11:20:00,96.88,96.94,96.86,96.87,2800.0,87.9194,87.9739,87.9013,87.9104,2800.0
2013-12-13 11:25:00,96.87,96.99,96.81,96.84,2200.0,87.9104,88.0193,87.8559,87.8831,2200.0
2013-12-13 11:30:00,96.76,96.9,96.76,96.9,900.0,87.8105,87.9376,87.8105,87.9376,900.0
2013-12-13 11:35:00,96.86,97.0,96.83,96.83,1200.0,87.9013,88.0283,87.8741,87.8741,1200.0
2013-12-13 11:40:00,96.88,96.99,96.86,96.96,1800.0,87.9194,88.0193,87.9013,87.992,1800.0
2013-12-13 11:45:00,96.98,96.98,96.76,96.76,2600.0,88.0102,88.0102,87.8105,87.8105,2600.0
2013-12-13 11:50:00,96.73,96.8,96.63,96.66,2800.0,87.7833,87.8468,87.6926,87.7198,2800.0
2013-12-13 11:55:00,96.67,96.7,96.57,96.59,3000.0,87.7289,87.7561,87.6381,87.6563,3000.0
2013-12-13 12:00:00,96.64,96.72,96.64,96.67,900.0,87.7016,87.7742,87.7016,87.7289,900.0
2013-12-13 12:05:00,96.66,96.7,96.56,96.61,1900.0,87.7198,87.7561,87.629,87.6744,1900.0
2013-12-13 12:10:00,96.6,96.73,96.56,96.73,2400.0,87.6653,87.7833,87.629,87.7833,2400.0
2013-12-13 12:15:00,96.73,96.81,96.67,96.81,900.0,87.7833,87.8559,87.7289,87.8559,900.0
2013-12-13 12:20:00,96.81,97.05,96.81,96.86,4500.0,87.8559,88.0737,87.8559,87.9013,4500.0
2013-12-13 12:25:00,96.91,96.91,96.8,96.87,1200.0,87.9467,87.9467,87.8468,87.9104,1200.0
2013-12-13 12:30:00,96.88,96.9,96.88,96.88,700.0,87.9194,87.9376,87.9194,87.9194,700.0
2013-12-13 12:35:00,96.88,96.9,96.88,96.89,1300.0,87.9194,87.9376,87.9194,87.9285,1300.0
2013-12-13 12:40:00,96.9,96.93,96.8,96.89,1700.0,87.9376,87.9648,87.8468,87.9285,1700.0
2013-12-13 12:45:00,96.86,96.86,96.79,96.79,1100.0,87.9013,87.9013,87.8378,87.8378,1100.0
2013-12-13 12:50:00,96.84,96.86,96.83,96.85,1800.0,87.8831,87.9013,87.8741,87.8922,1800.0
2013-12-13 12:55:00,96.84,96.97,96.84,96.97,1300.0,87.8831,88.0011,87.8831,88.0011,1300.0
2013-12-13 13:00:00,96.94,97.04,96.94,97.04,1400.0,87.9739,88.0646,87.9739,88.0646,1400.0
2013-12-13 13:05:00,96.99,97.03,96.91,96.91,1700.0,88.0193,88.0556,87.9467,87.9467,1700.0
2013-12-13 13:10:00,96.93,96.97,96.87,96.87,1600.0,87.9648,88.0011,87.9104,87.9104,1600.0
2013-12-13 13:15:00,96.84,96.91,96.78,96.87,6000.0,87.8831,87.9467,87.8287,87.9104,6000.0
2013-12-13 13:20:00,96.88,96.89,96.78,96.86,24300.0,87.9194,87.9285,87.8287,87.9013,24300.0
2013-12-13 13:25:00,96.83,96.9,96.75,96.75,4200.0,87.8741,87.9376,87.8015,87.8015,4200.0
2013-12-13 13:30:00,96.76,96.92,96.76,96.92,2700.0,87.8105,87.9557,87.8105,87.9557,2700.0
2013-12-13 13:35:00,96.91,97.08,96.88,97.02,9600.0,87.9467,88.1009,87.9194,88.0465,9600.0
2013-12-13 13:40:00,97.02,97.14,97.02,97.07,1300.0,88.0465,88.1554,88.0465,88.0919,1300.0
2013-12-13 13:45:00,97.08,97.12,97.02,97.12,600.0,88.1009,88.1372,88.0465,88.1372,600.0
2013-12-13 13:50:00,97.11,97.12,97.07,97.07,800.0,88.1282,88.1372,88.0919,88.0919,800.0
2013-12-13 13:55:00,96.99,97.0,96.91,96.91,3200.0,88.0193,88.0283,87.9467,87.9467,3200.0
2013-12-13 14:00:00,96.89,96.92,96.75,96.75,3900.0,87.9285,87.9557,87.8015,87.8015,3900.0
2013-12-13 14:05:00,96.75,96.78,96.65,96.7,5100.0,87.8015,87.8287,87.7107,87.7561,5100.0
2013-12-13 14:10:00,96.68,96.68,96.51,96.56,8200.0,87.7379,87.7379,87.5837,87.629,8200.0
2013-12-13 14:15:00,96.53,96.55,96.53,96.55,500.0,87.6018,87.62,87.6018,87.62,500.0
2013-12-13 14:20:00,96.56,96.62,96.52,96.55,2800.0,87.629,87.6835,87.5927,87.62,2800.0
2013-12-13 14:25:00,96.58,96.66,96.55,96.59,1600.0,87.6472,87.7198,87.62,87.6563,1600.0
2013-12-13 14:30:00,96.56,96.71,96.56,96.67,5700.0,87.629,87.7652,87.629,87.7289,5700.0
2013-12-13 14:35:00,96.75,96.75,96.67,96.69,3400.0,87.8015,87.8015,87.7289,87.747,3400.0
2013-12-13 14:40:00,96.79,96.81,96.71,96.71,1000.0,87.8378,87.8559,87.7652,87.7652,1000.0
2013-12-13 14:45:00,96.76,96.89,96.76,96.89,1400.0,87.8105,87.9285,87.8105,87.9285,1400.0
2013-12-13 14:50:00,96.84,96.95,96.82,96.92,11400.0,87.8831,87.983,87.865,87.9557,11400.0
2013-12-13 14:55:00,96.93,97.04,96.86,97.0,28600.0,87.9648,88.0646,87.9013,88.0283,28600.0
2013-12-13 15:00:00,97.0,97.12,96.92,97.05,56200.0,88.0283,88.1372,87.9557,88.0737,56200.0
2013-12-13 15:05:00,97.05,97.08,97.0,97.06,15300.0,88.0737,88.1009,88.0283,88.0828,15300.0
2013-12-13 15:10:00,97.01,97.05,96.95,97.03,3900.0,88.0374,88.0737,87.983,88.0556,3900.0
2013-12-13 15:15:00,97.03,97.09,96.97,97.06,13500.0,88.0556,88.11,88.0011,88.0828,13500.0
2013-12-13 15:20:00,97.06,97.1,97.0,97.0,8600.0,88.0828,88.1191,88.0283,88.0283,8600.0
2013-12-13 15:25:00,96.99,97.1,96.97,97.06,4600.0,88.0193,88.1191,88.0011,88.0828,4600.0
2013-12-13 15:30:00,97.05,97.1,96.99,97.01,6900.0,88.0737,88.1191,88.0193,88.0374,6900.0
2013-12-13 15:35:00,97.02,97.05,96.94,96.96,98600.0,88.0465,88.0737,87.9739,87.992,98600.0
2013-12-13 15:40:00,96.96,97.15,96.93,97.06,5800.0,87.992,88.1645,87.9648,88.0828,5800.0
2013-12-13 15:45:00,97.11,97.14,97.07,97.1,12400.0,88.1282,88.1554,88.0919,88.1191,12400.0
2013-12-13 15:50:00,97.1,97.1,96.93,97.02,14200.0,88.1191,88.1191,87.9648,88.0465,14200.0
2013-12-13 15:55:00,96.99,97.05,96.9,96.95,22200.0,88.0193,88.0737,87.9376,87.983,22200.0
2013-12-16 09:30:00,97.23,97.24,97.23,97.24,600.0,88.2371,88.2461,88.2371,88.2461,600.0
2013-12-16 09:35:00,101.96,101.96,97.05,97.35,11700.0,92.5296,92.5296,88.0737,88.346,11700.0
2013-12-16 09:40:00,97.25,97.35,97.07,97.07,7500.0,88.2552,88.346,88.0919,88.0919,7500.0
2013-12-16 09:45:00,97.15,97.19,96.55,96.55,106200.0,88.1645,88.2008,87.62,87.62,106200.0
2013-12-16 09:50:00,96.62,97.26,96.62,97.26,4200.0,87.6835,88.2643,87.6835,88.2643,4200.0
2013-12-16 09:55:00,97.15,97.16,97.02,97.02,1200.0,88.1645,88.1735,88.0465,88.0465,1200.0
2013-12-16 10:00:00,97.19,97.28,97.03,97.18,3900.0,88.2008,88.2824,88.0556,88.1917,3900.0
2013-12-16 10:05:00,97.12,97.19,96.7,96.7,46500.0,88.1372,88.2008,87.7561,87.7561,46500.0
2013-12-16 10:10:00,96.72,96.92,96.72,96.76,8100.0,87.7742,87.9557,87.7742,87.8105,8100.0
2013-12-16 10:15:00,96.82,96.9,96.67,96.9,7500.0,87.865,87.9376,87.7289,87.9376,7500.0
2013-12-16 10:20:00,96.82,96.84,96.64,96.82,2600.0,87.865,87.8831,87.7016,87.865,2600.0
2013-12-16 10:25:00,96.67,96.81,96.54,96.63,3500.0,87.7289,87.8559,87.6109,87.6926,3500.0
2013-12-16 10:30:00,96.61,96.68,96.41,96.41,15300.0,87.6744,87.7379,87.4929,87.4929,15300.0
2013-12-16 10:35:00,96.44,96.49,96.21,96.21,9900.0,87.5201,87.5655,87.3114,87.3114,9900.0
2013-12-16 10:40:00,96.23,96.25,96.07,96.21,7700.0,87.3296,87.3477,87.1844,87.3114,7700.0
2013-12-16 10:45:00,96.2,96.28,96.15,96.28,2200.0,87.3023,87.3749,87.257,87.3749,2200.0
2013-12-16 10:50:00,96.28,96.35,96.21,96.35,5100.0,87.3749,87.4385,87.3114,87.4385,5100.0
2013-12-16 10:55:00,96.35,96.35,96.16,96.31,4400.0,87.4385,87.4385,87.266,87.4022,4400.0
2013-12-16 11:00:00,96.33,96.35,96.14,96.23,6500.0,87.4203,87.4385,87.2479,87.3296,6500.0
2013-12-16 11:05:00,96.17,96.18,95.97,95.98,5700.0,87.2751,87.2842,87.0936,87.1027,5700.0
2013-12-16 11:10:00,95.98,96.34,95.89,96.34,5800.0,87.1027,87.4294,87.021,87.4294,5800.0
2013-12-16 11:15:00,96.25,96.35,96.02,96.14,7400.0,87.3477,87.4385,87.139,87.2479,7400.0
2013-12-16 11:20:00,96.05,96.31,96.02,96.25,8200.0,87.1662,87.4022,87.139,87.3477,8200.0
2013-12-16 11:25:00,96.22,96.22,95.92,95.92,5300.0,87.3205,87.3205,87.0482,87.0482,5300.0
2013-12-16 11:30:00,95.92,95.96,95.84,95.91,3000.0,87.0482,87.0845,86.9756,87.0392,3000.0
2013-12-16 11:35:00,95.95,95.95,95.75,95.77,5800.0,87.0755,87.0755,86.894,86.9121,5800.0
2013-12-16 11:40:00,95.78,95.96,95.77,95.96,2700.0,86.9212,87.0845,86.9121,87.0845,2700.0
2013-12-16 11:45:00,96.0,96.0,95.87,95.87,2600.0,87.1208,87.1208,87.0029,87.0029,2600.0
2013-12-16 11:50:00,95.99,95.99,95.76,95.9,2400.0,87.1118,87.1118,86.903,87.0301,2400.0
2013-12-16 11:55:00,95.9,95.94,95.81,95.94,4000.0,87.0301,87.0664,86.9484,87.0664,4000.0
2013-12-16 12:00:00,95.89,96.0,95.89,96.0,1100.0,87.021,87.1208,87.021,87.1208,1100.0
2013-12-16 12:05:00,95.99,96.01,95.88,96.0,5400.0,87.1118,87.1299,87.0119,87.1208,5400.0
2013-12-16 12:10:00,96.0,96.03,95.92,95.93,5600.0,87.1208,87.1481,87.0482,87.0573,5600.0
2013-12-16 12:15:00,95.95,95.98,95.92,95.92,5400.0,87.0755,87.1027,87.0482,87.0482,5400.0
2013-12-16 12:20:00,95.95,95.98,95.93,95.98,3200.0,87.0755,87.1027,87.0573,87.1027,3200.0
2013-12-16 12:25:00,96.0,96.11,95.98,96.0,12400.0,87.1208,87.2207,87.1027,87.1208,12400.0
2013-12-16 12:30:00,96.02,96.02,95.97,96.02,1100.0,87.139,87.139,87.0936,87.139,1100.0
2013-12-16 12:35:00,95.99,95.99,95.93,95.98,2300.0,87.1118,87.1118,87.0573,87.1027,2300.0
2013-12-16 12:40:00,95.94,95.96,95.91,95.96,4000.0,87.0664,87.0845,87.0392,87.0845,4000.0
2013-12-16 12:45:00,95.97,95.99,95.91,95.91,1000.0,87.0936,87.1118,87.0392,87.0392,1000.0
2013-12-16 12:50:00,95.9,95.96,95.89,95.96,2000.0,87.0301,87.0845,87.021,87.0845,2000.0
2013-12-16 12:55:00,95.93,95.96,95.89,95.89,1500.0,87.0573,87.0845,87.021,87.021,1500.0
2013-12-16 13:00:00,95.94,96.07,95.9,95.99,4000.0,87.0664,87.1844,87.0301,87.1118,4000.0
2013-12-16 13:05:00,96.0,96.0,95.9,96.0,2300.0,87.1208,87.1208,87.0301,87.1208,2300.0
2013-12-16 13:10:00,95.97,96.0,95.96,96.0,3600.0,87.0936,87.1208,87.0845,87.1208,3600.0
2013-12-16 13:15:00,95.94,96.0,95.94,96.0,300.0,87.0664,87.1208,87.0664,87.1208,300.0
2013-12-16 13:20:00,95.9,96.01,95.9,96.0,3600.0,87.0301,87.1299,87.0301,87.1208,3600.0
2013-12-16 13:25:00,96.0,96.06,95.99,96.06,4600.0,87.1208,87.1753,87.1118,87.1753,4600.0
2013-12-16 13:30:00,96.11,96.11,96.06,96.11,3400.0,87.2207,87.2207,87.1753,87.2207,3400.0
2013-12-16 13:35:00,96.11,96.22,96.06,96.2,14000.0,87.2207,87.3205,87.1753,87.3023,14000.0
2013-12-16 13:40:00,96.2,96.23,96.13,96.13,2400.0,87.3023,87.3296,87.2388,87.2388,2400.0
2013-12-16 13:45:00,96.1,96.15,96.06,96.08,500.0,87.2116,87.257,87.1753,87.1934,500.0
2013-12-16 13:50:00,96.11,96.15,96.08,96.12,8300.0,87.2207,87.257,87.1934,87.2297,8300.0
2013-12-16 13:55:00,96.14,96.14,95.95,96.05,11900.0,87.2479,87.2479,87.0755,87.1662,11900.0
2013-12-16 14:00:00,96.03,96.11,95.92,95.97,46400.0,87.1481,87.2207,87.0482,87.0936,46400.0
2013-12-16 14:05:00,95.99,96.19,95.99,96.19,2900.0,87.1118,87.2933,87.1118,87.2933,2900.0
2013-12-16 14:10:00,96.19,96.19,96.11,96.14,2000.0,87.2933,87.2933,87.2207,87.2479,2000.0
2013-12-16 14:15:00,96.14,96.18,96.12,96.16,2200.0,87.2479,87.2842,87.2297,87.266,2200.0
2013-12-16 14:20:00,96.14,96.16,96.14,96.15,1300.0,87.2479,87.266,87.2479,87.257,1300.0
2013-12-16 14:25:00,96.15,96.15,96.02,96.07,6600.0,87.257,87.257,87.139,87.1844,6600.0
2013-12-16 14:30:00,96.1,96.18,96.1,96.11,1300.0,87.2116,87.2842,87.2116,87.2207,1300.0
2013-12-16 14:35:00,96.09,96.11,96.06,96.11,2300.0,87.2025,87.2207,87.1753,87.2207,2300.0
2013-12-16 14:40:00,96.15,96.18,96.12,96.14,900.0,87.257,87.2842,87.2297,87.2479,900.0
2013-12-16 14:45:00,96.15,96.15,96.07,96.1,1600.0,87.257,87.257,87.1844,87.2116,1600.0
2013-12-16 14:50:00,96.11,96.11,96.02,96.02,6700.0,87.2207,87.2207,87.139,87.139,6700.0
2013-12-16 14:55:00,96.02,96.04,95.98,96.0,2400.0,87.139,87.1571,87.1027,87.1208,2400.0
2013-12-16 15:00:00,95.98,96.02,95.97,96.02,4100.0,87.1027,87.139,87.0936,87.139,4100.0
2013-12-16 15:05:00,96.02,96.04,95.99,96.01,6000.0,87.139,87.1571,87.1118,87.1299,6000.0
2013-12-16 15:10:00,96.02,96.05,95.97,95.98,6000.0,87.139,87.1662,87.0936,87.1027,6000.0
2013-12-16 15:15:00,95.97,95.97,95.92,95.93,8700.0,87.0936,87.0936,87.0482,87.0573,8700.0
2013-12-16 15:20:00,95.93,95.94,95.82,95.82,7000.0,87.0573,87.0664,86.9575,86.9575,7000.0
2013-12-16 15:25:00,95.83,95.84,95.79,95.8,4200.0,86.9666,86.9756,86.9303,86.9393,4200.0
2013-12-16 15:30:00,95.81,95.81,95.76,95.79,4300.0,86.9484,86.9484,86.903,86.9303,4300.0
2013-12-16 15:35:00,95.78,95.83,95.78,95.83,5300.0,86.9212,86.9666,86.9212,86.9666,5300.0
2013-12-16 15:40:00,95.81,95.88,95.8,95.85,7700.0,86.9484,87.0119,86.9393,86.9847,7700.0
2013-12-16 15:45:00,95.87,95.87,95.72,95.72,6900.0,87.0029,87.0029,86.8667,86.8667,6900.0
2013-12-16 15:50:00,95.71,95.74,95.67,95.71,10400.0,86.8577,86.8849,86.8214,86.8577,10400.0
2013-12-16 15:55:00,95.73,95.73,95.53,95.63,24600.0,86.8758,86.8758,86.6943,86.7851,24600.0
2013-12-17 09:35:00,95.26,95.93,95.15,95.75,4900.0,86.4493,87.0573,86.3494,86.894,4900.0
2013-12-17 09:40:00,95.69,95.69,95.5,95.57,4100.0,86.8395,86.8395,86.6671,86.7306,4100.0
2013-12-17 09:45:00,95.56,95.72,95.5,95.61,3800.0,86.7215,86.8667,86.6671,86.7669,3800.0
2013-12-17 09:50:00,95.61,95.7,95.51,95.51,1400.0,86.7669,86.8486,86.6762,86.6762,1400.0
2013-12-17 09:55:00,95.63,95.72,95.57,95.62,2900.0,86.7851,86.8667,86.7306,86.776,2900.0
2013-12-17 10:00:00,95.73,95.87,95.49,95.49,8700.0,86.8758,87.0029,86.658,86.658,8700.0
2013-12-17 10:05:00,95.46,95.51,95.11,95.11,5500.0,86.6308,86.6762,86.3131,86.3131,5500.0
2013-12-17 10:10:00,95.17,95.25,95.05,95.16,5600.0,86.3676,86.4402,86.2587,86.3585,5600.0
2013-12-17 10:15:00,95.27,95.28,94.89,94.89,31100.0,86.4584,86.4674,86.1135,86.1135,31100.0
2013-12-17 10:20:00,94.94,94.94,94.83,94.9,1500.0,86.1589,86.1589,86.059,86.1226,1500.0
2013-12-17 10:25:00,94.93,95.22,94.93,95.06,9100.0,86.1498,86.413,86.1498,86.2678,9100.0
2013-12-17 10:30:00,94.99,95.12,94.9,95.05,7600.0,86.2042,86.3222,86.1226,86.2587,7600.0
2013-12-17 10:35:00,95.05,95.13,94.99,95.0,5200.0,86.2587,86.3313,86.2042,86.2133,5200.0
2013-12-17 10:40:00,95.04,95.11,95.01,95.06,2700.0,86.2496,86.3131,86.2224,86.2678,2700.0
2013-12-17 10:45:00,95.05,95.11,94.76,94.77,11300.0,86.2587,86.3131,85.9955,86.0046,11300.0
2013-12-17 10:50:00,94.95,95.07,94.8,95.01,8000.0,86.1679,86.2768,86.0318,86.2224,8000.0
2013-12-17 10:55:00,94.99,94.99,94.73,94.81,4300.0,86.2042,86.2042,85.9683,86.0409,4300.0
2013-12-17 11:00:00,94.86,94.86,94.74,94.75,4100.0,86.0863,86.0863,85.9774,85.9864,4100.0
2013-12-17 11:05:00,94.86,94.99,94.76,94.95,13000.0,86.0863,86.2042,85.9955,86.1679,13000.0
2013-12-17 11:10:00,94.9,94.92,94.74,94.88,8800.0,86.1226,86.1407,85.9774,86.1044,8800.0
2013-12-17 11:15:00,94.88,94.99,94.88,94.9,10300.0,86.1044,86.2042,86.1044,86.1226,10300.0
2013-12-17 11:20:00,94.87,94.98,94.86,94.98,9400.0,86.0953,86.1952,86.0863,86.1952,9400.0
2013-12-17 11:25:00,94.92,94.98,94.85,94.95,11900.0,86.1407,86.1952,86.0772,86.1679,11900.0
2013-12-17 11:30:00,94.98,95.08,94.94,94.99,9900.0,86.1952,86.2859,86.1589,86.2042,9900.0
2013-12-17 11:35:00,95.0,95.1,94.98,95.05,1900.0,86.2133,86.3041,86.1952,86.2587,1900.0
2013-12-17 11:40:00,95.05,95.06,94.91,95.02,6800.0,86.2587,86.2678,86.1316,86.2315,6800.0
2013-12-17 11:45:00,95.02,95.07,94.88,94.9,14300.0,86.2315,86.2768,86.1044,86.1226,14300.0
2013-12-17 11:50:00,94.86,95.0,94.86,94.96,5500.0,86.0863,86.2133,86.0863,86.177,5500.0
2013-12-17 11:55:00,94.93,94.97,94.72,94.95,7500.0,86.1498,86.1861,85.9592,86.1679,7500.0
2013-12-17 12:00:00,94.95,95.11,94.93,95.07,3400.0,86.1679,86.3131,86.1498,86.2768,3400.0
2013-12-17 12:05:00,95.03,95.08,94.96,94.99,2600.0,86.2405,86.2859,86.177,86.2042,2600.0
2013-12-17 12:10:00,95.0,95.04,94.92,94.92,6600.0,86.2133,86.2496,86.1407,86.1407,6600.0
2013-12-17 12:15:00,95.02,95.03,94.96,95.0,2500.0,86.2315,86.2405,86.177,86.2133,2500.0
2013-12-17 12:20:00,95.02,95.02,94.9,94.96,7300.0,86.2315,86.2315,86.1226,86.177,7300.0
2013-12-17 12:25:00,95.0,95.01,94.9,94.97,9500.0,86.2133,86.2224,86.1226,86.1861,9500.0
2013-12-17 12:30:00,95.0,95.03,94.95,94.97,6500.0,86.2133,86.2405,86.1679,86.1861,6500.0
2013-12-17 12:35:00,94.98,95.03,94.95,94.99,5900.0,86.1952,86.2405,86.1679,86.2042,5900.0
2013-12-17 12:40:00,94.93,95.03,94.93,95.03,5400.0,86.1498,86.2405,86.1498,86.2405,5400.0
2013-12-17 12:45:00,95.05,95.07,94.97,95.0,9900.0,86.2587,86.2768,86.1861,86.2133,9900.0
2013-12-17 12:50:00,95.0,95.14,94.98,95.05,32600.0,86.2133,86.3404,86.1952,86.2587,32600.0
2013-12-17 12:55:00,95.06,95.09,95.01,95.05,3400.0,86.2678,86.295,86.2224,86.2587,3400.0
2013-12-17 13:00:00,95.08,95.09,94.97,95.0,15600.0,86.2859,86.295,86.1861,86.2133,15600.0
2013-12-17 13:05:00,95.0,95.07,94.98,95.07,24100.0,86.2133,86.2768,86.1952,86.2768,24100.0
2013-12-17 13:10:00,95.07,95.08,95.03,95.06,2200.0,86.2768,86.2859,86.2405,86.2678,2200.0
2013-12-17 13:15:00,95.01,95.16,95.01,95.11,4200.0,86.2224,86.3585,86.2224,86.3131,4200.0
2013-12-17 13:20:00,95.06,95.11,95.03,95.05,2700.0,86.2678,86.3131,86.2405,86.2587,2700.0
2013-12-17 13:25:00,95.04,95.13,94.91,95.0,16800.0,86.2496,86.3313,86.1316,86.2133,16800.0
2013-12-17 13:30:00,95.03,95.03,94.97,95.0,20500.0,86.2405,86.2405,86.1861,86.2133,20500.0
2013-12-17 13:35:00,95.0,95.09,94.99,95.05,8000.0,86.2133,86.295,86.2042,86.2587,8000.0
2013-12-17 13:40:00,95.03,95.03,94.95,94.95,1700.0,86.2405,86.2405,86.1679,86.1679,1700.0
2013-12-17 13:45:00,95.03,95.08,95.0,95.0,900.0,86.2405,86.2859,86.2133,86.2133,900.0
2013-12-17 13:50:00,95.02,95.02,94.96,94.99,4100.0,86.2315,86.2315,86.177,86.2042,4100.0
2013-12-17 13:55:00,95.01,95.03,94.99,95.0,2900.0,86.2224,86.2405,86.2042,86.2133,2900.0
2013-12-17 14:00:00,94.98,95.01,94.94,94.94,3600.0,86.1952,86.2224,86.1589,86.1589,3600.0
2013-12-17 14:05:00,94.91,95.05,94.91,94.98,11500.0,86.1316,86.2587,86.1316,86.1952,11500.0
2013-12-17 14:10:00,95.04,95.1,95.01,95.08,3500.0,86.2496,86.3041,86.2224,86.2859,3500.0
2013-12-17 14:15:00,95.08,95.11,95.06,95.06,5000.0,86.2859,86.3131,86.2678,86.2678,5000.0
2013-12-17 14:20:00,95.02,95.15,95.02,95.09,8500.0,86.2315,86.3494,86.2315,86.295,8500.0
2013-12-17 14:25:00,95.05,95.05,95.04,95.04,800.0,86.2587,86.2587,86.2496,86.2496,800.0
2013-12-17 14:30:00,95.1,95.1,95.02,95.04,2400.0,86.3041,86.3041,86.2315,86.2496,2400.0
2013-12-17 14:35:00,95.02,95.05,94.98,95.04,5400.0,86.2315,86.2587,86.1952,86.2496,5400.0
2013-12-17 14:40:00,95.04,95.08,94.9,95.01,13400.0,86.2496,86.2859,86.1226,86.2224,13400.0
2013-12-17 14:45:00,95.02,95.11,94.95,95.11,1800.0,86.2315,86.3131,86.1679,86.3131,1800.0
2013-12-17 14:50:00,95.07,95.09,95.02,95.04,5000.0,86.2768,86.295,86.2315,86.2496,5000.0
2013-12-17 14:55:00,95.04,95.05,94.99,95.05,2300.0,86.2496,86.2587,86.2042,86.2587,2300.0
2013-12-17 15:00:00,95.09,95.09,94.99,95.03,6300.0,86.295,86.295,86.2042,86.2405,6300.0
2013-12-17 15:05:00,95.02,95.06,95.02,95.05,6100.0,86.2315,86.2678,86.2315,86.2587,6100.0
2013-12-17 15:10:00,95.05,95.05,94.96,95.05,12900.0,86.2587,86.2587,86.177,86.2587,12900.0
2013-12-17 15:15:00,95.03,95.06,94.94,94.94,13600.0,86.2405,86.2678,86.1589,86.1589,13600.0
2013-12-17 15:20:00,94.93,95.01,94.93,95.0,6200.0,86.1498,86.2224,86.1498,86.2133,6200.0
2013-12-17 15:25:00,94.96,95.0,94.94,94.95,6900.0,86.177,86.2133,86.1589,86.1679,6900.0
2013-12-17 15:30:00,94.99,95.0,94.88,94.91,10100.0,86.2042,86.2133,86.1044,86.1316,10100.0
2013-12-17 15:35:00,94.95,95.0,94.91,95.0,12800.0,86.1679,86.2133,86.1316,86.2133,12800.0
2013-12-17 15:40:00,95.0,95.0,94.95,94.97,8100.0,86.2133,86.2133,86.1679,86.1861,8100.0
2013-12-17 15:45:00,94.97,95.0,94.96,94.99,10100.0,86.1861,86.2133,86.177,86.2042,10100.0
2013-12-17 15:50:00,95.0,95.1,94.93,95.05,70900.0,86.2133,86.3041,86.1498,86.2587,70900.0
2013-12-17 15:55:00,95.06,95.09,95.01,95.04,64000.0,86.2678,86.295,86.2224,86.2496,64000.0
2013-12-18 09:30:00,95.08,95.11,94.81,95.11,2500.0,86.2859,86.3131,86.0409,86.3131,2500.0
2013-12-18 09:35:00,95.01,95.48,94.85,95.25,9100.0,86.2224,86.6489,86.0772,86.4402,9100.0
2013-12-18 09:40:00,95.34,95.51,95.24,95.38,8100.0,86.5219,86.6762,86.4311,86.5582,8100.0
2013-12-18 09:45:00,95.5,95.52,95.23,95.29,8400.0,86.6671,86.6852,86.4221,86.4765,8400.0
2013-12-18 09:50:00,95.44,95.45,95.24,95.24,2000.0,86.6126,86.6217,86.4311,86.4311,2000.0
2013-12-18 09:55:00,95.14,95.42,95.07,95.08,49300.0,86.3404,86.5945,86.2768,86.2859,49300.0
2013-12-18 10:00:00,95.22,95.25,95.04,95.13,6200.0,86.413,86.4402,86.2496,86.3313,6200.0
2013-12-18 10:05:00,95.09,95.25,95.05,95.21,10400.0,86.295,86.4402,86.2587,86.4039,10400.0
2013-12-18 10:10:00,95.18,95.25,95.09,95.09,2300.0,86.3767,86.4402,86.295,86.295,2300.0
2013-12-18 10:15:00,95.19,95.25,95.12,95.23,2300.0,86.3858,86.4402,86.3222,86.4221,2300.0
2013-12-18 10:20:00,95.12,95.24,95.12,95.15,1600.0,86.3222,86.4311,86.3222,86.3494,1600.0
2013-12-18 10:25:00,95.23,95.25,95.12,95.12,4800.0,86.4221,86.4402,86.3222,86.3222,4800.0
2013-12-18 10:30:00,95.22,95.25,95.08,95.1,19300.0,86.413,86.4402,86.2859,86.3041,19300.0
2013-12-18 10:35:00,95.08,95.1,95.08,95.1,200.0,86.2859,86.3041,86.2859,86.3041,200.0
2013-12-18 10:40:00,95.23,95.23,95.08,95.15,2700.0,86.4221,86.4221,86.2859,86.3494,2700.0
2013-12-18 10:45:00,95.11,95.24,95.03,95.2,11600.0,86.3131,86.4311,86.2405,86.3948,11600.0
2013-12-18 10:50:00,95.16,95.2,95.08,95.2,3600.0,86.3585,86.3948,86.2859,86.3948,3600.0
2013-12-18 10:55:00,95.19,95.24,95.11,95.24,3700.0,86.3858,86.4311,86.3131,86.4311,3700.0
2013-12-18 11:00:00,95.17,95.24,95.1,95.17,1800.0,86.3676,86.4311,86.3041,86.3676,1800.0
2013-12-18 11:05:00,95.12,95.21,95.1,95.21,1300.0,86.3222,86.4039,86.3041,86.4039,1300.0
2013-12-18 11:10:00,95.21,95.22,95.1,95.1,3300.0,86.4039,86.413,86.3041,86.3041,3300.0
2013-12-18 11:15:00,95.1,95.18,95.06,95.06,8600.0,86.3041,86.3767,86.2678,86.2678,8600.0
2013-12-18 11:20:00,95.1,95.16,95.09,95.1,2200.0,86.3041,86.3585,86.295,86.3041,2200.0
2013-12-18 11:25:00,95.1,95.13,95.09,95.1,2300.0,86.3041,86.3313,86.295,86.3041,2300.0
2013-12-18 11:30:00,95.1,95.1,95.08,95.1,4800.0,86.3041,86.3041,86.2859,86.3041,4800.0
2013-12-18 11:35:00,95.08,95.16,95.08,95.13,6300.0,86.2859,86.3585,86.2859,86.3313,6300.0
2013-12-18 11:40:00,95.17,95.17,95.08,95.1,2800.0,86.3676,86.3676,86.2859,86.3041,2800.0
2013-12-18 11:45:00,95.1,95.17,95.1,95.1,2000.0,86.3041,86.3676,86.3041,86.3041,2000.0
2013-12-18 11:50:00,95.16,95.19,95.09,95.16,5500.0,86.3585,86.3858,86.295,86.3585,5500.0
2013-12-18 11:55:00,95.16,95.22,95.09,95.21,3900.0,86.3585,86.413,86.295,86.4039,3900.0
2013-12-18 12:00:00,95.22,95.22,95.08,95.11,6700.0,86.413,86.413,86.2859,86.3131,6700.0
2013-12-18 12:05:00,95.18,95.19,95.11,95.12,4600.0,86.3767,86.3858,86.3131,86.3222,4600.0
2013-12-18 12:10:00,95.14,95.2,95.12,95.15,7500.0,86.3404,86.3948,86.3222,86.3494,7500.0
2013-12-18 12:15:00,95.18,95.18,95.12,95.13,5600.0,86.3767,86.3767,86.3222,86.3313,5600.0
2013-12-18 12:20:00,95.16,95.2,95.15,95.17,4900.0,86.3585,86.3948,86.3494,86.3676,4900.0
2013-12-18 12:25:00,95.19,95.2,95.14,95.2,6700.0,86.3858,86.3948,86.3404,86.3948,6700.0
2013-12-18 12:30:00,95.15,95.19,95.12,95.14,7000.0,86.3494,86.3858,86.3222,86.3404,7000.0
2013-12-18 12:35:00,95.17,95.18,95.13,95.13,3400.0,86.3676,86.3767,86.3313,86.3313,3400.0
2013-12-18 12:40:00,95.11,95.17,95.11,95.15,7300.0,86.3131,86.3676,86.3131,86.3494,7300.0
2013-12-18 12:45:00,95.16,95.17,95.08,95.08,7400.0,86.3585,86.3676,86.2859,86.2859,7400.0
2013-12-18 12:50:00,95.1,95.15,95.08,95.1,12800.0,86.3041,86.3494,86.2859,86.3041,12800.0
2013-12-18 12:55:00,95.11,95.11,94.89,94.99,12700.0,86.3131,86.3131,86.1135,86.2042,12700.0
2013-12-18 13:00:00,94.92,95.0,94.9,94.98,6500.0,86.1407,86.2133,86.1226,86.1952,6500.0
2013-12-18 13:05:00,94.91,95.03,94.91,95.0,4600.0,86.1316,86.2405,86.1316,86.2133,4600.0
2013-12-18 13:10:00,95.02,95.08,94.96,95.03,3500.0,86.2315,86.2859,86.177,86.2405,3500.0
2013-12-18 13:15:00,95.0,95.07,94.99,95.07,1100.0,86.2133,86.2768,86.2042,86.2768,1100.0
2013-12-18 13:20:00,95.07,95.07,95.04,95.05,2100.0,86.2768,86.2768,86.2496,86.2587,2100.0
2013-12-18 13:25:00,95.1,95.15,95.07,95.12,34300.0,86.3041,86.3494,86.2768,86.3222,34300.0
2013-12-18 13:30:00,95.15,95.15,94.96,95.0,8800.0,86.3494,86.3494,86.177,86.2133,8800.0
2013-12-18 13:35:00,95.0,95.03,94.89,94.95,5400.0,86.2133,86.2405,86.1135,86.1679,5400.0
2013-12-18 13:40:00,94.95,94.98,94.89,94.98,2400.0,86.1679,86.1952,86.1135,86.1952,2400.0
2013-12-18 13:45:00,95.06,95.17,95.04,95.15,1300.0,86.2678,86.3676,86.2496,86.3494,1300.0
2013-12-18 13:50:00,95.11,95.17,95.08,95.17,2900.0,86.3131,86.3676,86.2859,86.3676,2900.0
2013-12-18 13:55:00,95.17,95.37,95.06,95.23,5500.0,86.3676,86.5491,86.2678,86.4221,5500.0
2013-12-18 14:00:00,94.95,95.41,94.6,95.35,25100.0,86.1679,86.5854,85.8503,86.531,25100.0
2013-12-18 14:05:00,95.32,95.88,95.19,95.58,48200.0,86.5037,87.0119,86.3858,86.7397,48200.0
2013-12-18 14:10:00,95.45,95.68,95.34,95.4,13200.0,86.6217,86.8304,86.5219,86.5763,13200.0
2013-12-18 14:15:00,95.36,95.5,95.13,95.4,17300.0,86.54,86.6671,86.3313,86.5763,17300.0
2013-12-18 14:20:00,95.49,95.62,95.37,95.5,19200.0,86.658,86.776,86.5491,86.6671,19200.0
2013-12-18 14:25:00,95.5,95.6,95.32,95.32,11500.0,86.6671,86.7578,86.5037,86.5037,11500.0
2013-12-18 14:30:00,95.45,95.56,95.26,95.46,13500.0,86.6217,86.7215,86.4493,86.6308,13500.0
2013-12-18 14:35:00,95.56,95.82,95.41,95.7,50400.0,86.7215,86.9575,86.5854,86.8486,50400.0
2013-12-18 14:40:00,95.7,95.98,95.61,95.77,35300.0,86.8486,87.1027,86.7669,86.9121,35300.0
2013-12-18 14:45:00,95.84,95.86,95.59,95.69,25400.0,86.9756,86.9938,86.7488,86.8395,25400.0
2013-12-18 14:50:00,95.69,95.76,95.65,95.73,26000.0,86.8395,86.903,86.8032,86.8758,26000.0
2013-12-18 14:55:00,95.74,95.8,95.61,95.73,19100.0,86.8849,86.9393,86.7669,86.8758,19100.0
2013-12-18 15:00:00,95.73,95.75,95.61,95.75,9700.0,86.8758,86.894,86.7669,86.894,9700.0
2013-12-18 15:05:00,95.71,95.8,95.64,95.7,16600.0,86.8577,86.9393,86.7941,86.8486,16600.0
2013-12-18 15:10:00,95.7,95.94,95.69,95.92,48100.0,86.8486,87.0664,86.8395,87.0482,48100.0
2013-12-18 15:15:00,95.93,96.55,95.9,96.55,53600.0,87.0573,87.62,87.0301,87.62,53600.0
2013-12-18 15:20:00,96.55,96.73,96.37,96.61,74000.0,87.62,87.7833,87.4566,87.6744,74000.0
2013-12-18 15:25:00,96.61,96.79,96.59,96.78,31300.0,87.6744,87.8378,87.6563,87.8287,31300.0
2013-12-18 15:30:00,96.79,96.89,96.73,96.76,32800.0,87.8378,87.9285,87.7833,87.8105,32800.0
2013-12-18 15:35:00,96.79,96.9,96.79,96.88,25700.0,87.8378,87.9376,87.8378,87.9194,25700.0
2013-12-18 15:40:00,96.9,96.9,96.86,96.9,25600.0,87.9376,87.9376,87.9013,87.9376,25600.0
2013-12-18 15:45:00,96.9,96.91,96.75,96.79,33800.0,87.9376,87.9467,87.8015,87.8378,33800.0
2013-12-18 15:50:00,96.78,96.83,96.69,96.7,34000.0,87.8287,87.8741,87.747,87.7561,34000.0
2013-12-18 15:55:00,96.7,96.73,96.45,96.59,108500.0,87.7561,87.7833,87.5292,87.6563,108500.0
2013-12-19 09:30:00,96.5,96.5,96.08,96.49,4000.0,87.5746,87.5746,87.1934,87.5655,4000.0
2013-12-19 09:35:00,96.29,96.71,96.23,96.45,5200.0,87.384,87.7652,87.3296,87.5292,5200.0
2013-12-19 09:40:00,96.64,96.64,96.42,96.5,2500.0,87.7016,87.7016,87.502,87.5746,2500.0
2013-12-19 09:45:00,96.5,96.57,96.29,96.29,21900.0,87.5746,87.6381,87.384,87.384,21900.0
2013-12-19 09:50:00,96.36,96.65,96.35,96.59,58100.0,87.4475,87.7107,87.4385,87.6563,58100.0
2013-12-19 09:55:00,96.59,96.68,96.54,96.56,39600.0,87.6563,87.7379,87.6109,87.629,39600.0
2013-12-19 10:00:00,96.57,96.73,96.51,96.6,38000.0,87.6381,87.7833,87.5837,87.6653,38000.0
2013-12-19 10:05:00,96.6,96.7,96.59,96.59,5600.0,87.6653,87.7561,87.6563,87.6563,5600.0
2013-12-19 10:10:00,96.63,96.64,96.55,96.61,7500.0,87.6926,87.7016,87.62,87.6744,7500.0
2013-12-19 10:15:00,96.6,96.68,96.57,96.58,13500.0,87.6653,87.7379,87.6381,87.6472,13500.0
2013-12-19 10:20:00,96.58,96.75,96.58,96.75,10500.0,87.6472,87.8015,87.6472,87.8015,10500.0
2013-12-19 10:25:00,96.66,96.73,96.59,96.62,20400.0,87.7198,87.7833,87.6563,87.6835,20400.0
2013-12-19 10:30:00,96.61,96.7,96.56,96.64,13000.0,87.6744,87.7561,87.629,87.7016,13000.0
2013-12-19 10:35:00,96.68,96.7,96.6,96.6,8400.0,87.7379,87.7561,87.6653,87.6653,8400.0
2013-12-19 10:40:00,96.6,96.65,96.55,96.59,9500.0,87.6653,87.7107,87.62,87.6563,9500.0
2013-12-19 10:45:00,96.65,96.77,96.6,96.73,19800.0,87.7107,87.8196,87.6653,87.7833,19800.0
2013-12-19 10:50:00,96.72,96.77,96.65,96.73,13800.0,87.7742,87.8196,87.7107,87.7833,13800.0
2013-12-19 10:55:00,96.73,96.8,96.66,96.73,4000.0,87.7833,87.8468,87.7198,87.7833,4000.0
2013-12-19 11:00:00,96.71,96.81,96.67,96.74,15200.0,87.7652,87.8559,87.7289,87.7924,15200.0
2013-12-19 11:05:00,96.7,96.74,96.66,96.66,17200.0,87.7561,87.7924,87.7198,87.7198,17200.0
2013-12-19 11:10:00,96.65,96.71,96.65,96.71,17300.0,87.7107,87.7652,87.7107,87.7652,17300.0
2013-12-19 11:15:00,96.69,96.71,96.49,96.6,37100.0,87.747,87.7652,87.5655,87.6653,37100.0
2013-12-19 11:20:00,96.53,96.63,96.53,96.57,800.0,87.6018,87.6926,87.6018,87.6381,800.0
2013-12-19 11:25:00,96.69,96.72,96.57,96.7,9500.0,87.747,87.7742,87.6381,87.7561,9500.0
2013-12-19 11:30:00,96.7,96.72,96.53,96.69,19600.0,87.7561,87.7742,87.6018,87.747,19600.0
2013-12-19 11:35:00,96.59,96.65,96.4,96.4,28900.0,87.6563,87.7107,87.4838,87.4838,28900.0
2013-12-19 11:40:00,96.52,96.52,96.37,96.52,7100.0,87.5927,87.5927,87.4566,87.5927,7100.0
2013-12-19 11:45:00,96.48,96.66,96.46,96.66,900.0,87.5564,87.7198,87.5383,87.7198,900.0
2013-12-19 11:50:00,96.51,96.66,96.51,96.66,600.0,87.5837,87.7198,87.5837,87.7198,600.0
2013-12-19 11:55:00,96.58,96.64,96.52,96.59,9800.0,87.6472,87.7016,87.5927,87.6563,9800.0
2013-12-19 12:00:00,96.57,96.64,96.55,96.58,31200.0,87.6381,87.7016,87.62,87.6472,31200.0
2013-12-19 12:05:00,96.6,96.62,96.5,96.59,6000.0,87.6653,87.6835,87.5746,87.6563,6000.0
2013-12-19 12:10:00,96.52,96.54,96.46,96.5,80800.0,87.5927,87.6109,87.5383,87.5746,80800.0
2013-12-19 12:15:00,96.5,96.5,96.35,96.35,6800.0,87.5746,87.5746,87.4385,87.4385,6800.0
2013-12-19 12:20:00,96.48,96.48,96.37,96.47,2900.0,87.5564,87.5564,87.4566,87.5474,2900.0
2013-12-19 12:25:00,96.5,96.53,96.42,96.42,15000.0,87.5746,87.6018,87.502,87.502,15000.0
2013-12-19 12:30:00,96.44,96.47,96.37,96.47,1200.0,87.5201,87.5474,87.4566,87.5474,1200.0
2013-12-19 12:35:00,96.44,96.48,96.42,96.48,1800.0,87.5201,87.5564,87.502,87.5564,1800.0
2013-12-19 12:40:00,96.45,96.52,96.33,96.4,5200.0,87.5292,87.5927,87.4203,87.4838,5200.0
2013-12-19 12:45:00,96.37,96.47,96.37,96.47,5200.0,87.4566,87.5474,87.4566,87.5474,5200.0
2013-12-19 12:50:00,96.49,96.49,96.4,96.45,4400.0,87.5655,87.5655,87.4838,87.5292,4400.0
2013-12-19 12:55:00,96.45,96.5,96.41,96.43,1900.0,87.5292,87.5746,87.4929,87.5111,1900.0
2013-12-19 13:00:00,96.45,96.48,96.42,96.42,2300.0,87.5292,87.5564,87.502,87.502,2300.0
2013-12-19 13:05:00,96.47,96.51,96.41,96.48,3000.0,87.5474,87.5837,87.4929,87.5564,3000.0
2013-12-19 13:10:00,96.49,96.53,96.45,96.53,3200.0,87.5655,87.6018,87.5292,87.6018,3200.0
2013-12-19 13:15:00,96.52,96.58,96.49,96.57,6300.0,87.5927,87.6472,87.5655,87.6381,6300.0
2013-12-19 13:20:00,96.5,96.57,96.43,96.53,10000.0,87.5746,87.6381,87.5111,87.6018,10000.0
2013-12-19 13:25:00,96.52,96.52,96.45,96.48,3200.0,87.5927,87.5927,87.5292,87.5564,3200.0
2013-12-19 13:30:00,96.47,96.53,96.45,96.53,2800.0,87.5474,87.6018,87.5292,87.6018,2800.0
2013-12-19 13:35:00,96.53,96.55,96.49,96.49,3300.0,87.6018,87.62,87.5655,87.5655,3300.0
2013-12-19 13:40:00,96.5,96.59,96.48,96.58,18600.0,87.5746,87.6563,87.5564,87.6472,18600.0
2013-12-19 13:45:00,96.5,96.58,96.45,96.49,10200.0,87.5746,87.6472,87.5292,87.5655,10200.0
2013-12-19 13:50:00,96.54,96.54,96.39,96.46,2300.0,87.6109,87.6109,87.4748,87.5383,2300.0
2013-12-19 13:55:00,96.4,96.45,96.39,96.39,1800.0,87.4838,87.5292,87.4748,87.4748,1800.0
2013-12-19 14:00:00,96.4,96.45,96.4,96.43,2500.0,87.4838,87.5292,87.4838,87.5111,2500.0
2013-12-19 14:05:00,96.45,96.55,96.39,96.47,12100.0,87.5292,87.62,87.4748,87.5474,12100.0
2013-12-19 14:10:00,96.54,96.54,96.44,96.44,3300.0,87.6109,87.6109,87.5201,87.5201,3300.0
2013-12-19 14:15:00,96.5,96.52,96.43,96.49,1600.0,87.5746,87.5927,87.5111,87.5655,1600.0
2013-12-19 14:20:00,96.46,96.46,96.35,96.4,9400.0,87.5383,87.5383,87.4385,87.4838,9400.0
2013-12-19 14:25:00,96.37,96.45,96.37,96.4,4900.0,87.4566,87.5292,87.4566,87.4838,4900.0
2013-12-19 14:30:00,96.4,96.43,96.4,96.43,1200.0,87.4838,87.5111,87.4838,87.5111,1200.0
2013-12-19 14:35:00,96.4,96.43,96.18,96.18,14200.0,87.4838,87.5111,87.2842,87.2842,14200.0
2013-12-19 14:40:00,96.2,96.22,96.12,96.19,7100.0,87.3023,87.3205,87.2297,87.2933,7100.0
2013-12-19 14:45:00,96.23,96.29,96.23,96.23,1800.0,87.3296,87.384,87.3296,87.3296,1800.0
2013-12-19 14:50:00,96.23,96.26,96.15,96.18,9300.0,87.3296,87.3568,87.257,87.2842,9300.0
2013-12-19 14:55:00,96.15,96.25,96.13,96.25,8000.0,87.257,87.3477,87.2388,87.3477,8000.0
2013-12-19 15:00:00,96.14,96.23,96.14,96.23,500.0,87.2479,87.3296,87.2479,87.3296,500.0
2013-12-19 15:05:00,96.19,96.3,96.19,96.25,28000.0,87.2933,87.3931,87.2933,87.3477,28000.0
2013-12-19 15:10:00,96.25,96.29,96.24,96.26,7000.0,87.3477,87.384,87.3386,87.3568,7000.0
2013-12-19 15:15:00,96.25,96.28,96.24,96.25,7400.0,87.3477,87.3749,87.3386,87.3477,7400.0
2013-12-19 15:20:00,96.25,96.25,96.23,96.23,5600.0,87.3477,87.3477,87.3296,87.3296,5600.0
2013-12-19 15:25:00,96.22,96.24,96.13,96.13,4200.0,87.3205,87.3386,87.2388,87.2388,4200.0
2013-12-19 15:30:00,96.13,96.15,95.99,96.0,10100.0,87.2388,87.257,87.1118,87.1208,10100.0
2013-12-19 15:35:00,96.04,96.13,96.04,96.09,3300.0,87.1571,87.2388,87.1571,87.2025,3300.0
2013-12-19 15:40:00,96.07,96.18,96.07,96.1,9300.0,87.1844,87.2842,87.1844,87.2116,9300.0
2013-12-19 15:45:00,96.07,96.16,96.01,96.08,49200.0,87.1844,87.266,87.1299,87.1934,49200.0
2013-12-19 15:50:00,96.06,96.08,96.0,96.03,29800.0,87.1753,87.1934,87.1208,87.1481,29800.0
2013-12-19 15:55:00,96.01,96.06,95.94,95.98,72500.0,87.1299,87.1753,87.0664,87.1027,72500.0
2013-12-20 09:30:00,96.09,96.6,95.95,96.1,69200.0,87.2025,87.6653,87.0755,87.2116,69200.0
2013-12-20 09:35:00,96.28,96.62,96.06,96.62,13400.0,87.3749,87.6835,87.1753,87.6835,13400.0
2013-12-20 09:40:00,96.45,96.63,96.41,96.5,5100.0,87.5292,87.6926,87.4929,87.5746,5100.0
2013-12-20 09:45:00,96.49,96.53,96.33,96.43,1800.0,87.5655,87.6018,87.4203,87.5111,1800.0
2013-12-20 09:50:00,96.5,96.52,96.38,96.52,1800.0,87.5746,87.5927,87.4657,87.5927,1800.0
2013-12-20 09:55:00,96.51,96.51,96.3,96.43,7600.0,87.5837,87.5837,87.3931,87.5111,7600.0
2013-12-20 10:00:00,96.48,96.53,96.37,96.38,6000.0,87.5564,87.6018,87.4566,87.4657,6000.0
2013-12-20 10:05:00,96.37,96.49,96.36,96.42,7500.0,87.4566,87.5655,87.4475,87.502,7500.0
2013-12-20 10:10:00,96.45,96.47,96.18,96.23,16400.0,87.5292,87.5474,87.2842,87.3296,16400.0
2013-12-20 10:15:00,96.29,96.35,96.22,96.27,10400.0,87.384,87.4385,87.3205,87.3659,10400.0
2013-12-20 10:20:00,96.21,96.26,95.95,96.0,9600.0,87.3114,87.3568,87.0755,87.1208,9600.0
2013-12-20 10:25:00,96.09,96.2,95.96,96.11,10100.0,87.2025,87.3023,87.0845,87.2207,10100.0
2013-12-20 10:30:00,96.01,96.26,96.01,96.25,2100.0,87.1299,87.3568,87.1299,87.3477,2100.0
2013-12-20 10:35:00,96.14,96.34,96.14,96.31,7200.0,87.2479,87.4294,87.2479,87.4022,7200.0
2013-12-20 10:40:00,96.12,96.26,95.98,96.13,3100.0,87.2297,87.3568,87.1027,87.2388,3100.0
2013-12-20 10:45:00,96.07,96.53,96.04,96.5,70600.0,87.1844,87.6018,87.1571,87.5746,70600.0
2013-12-20 10:50:00,96.49,96.61,96.37,96.48,8900.0,87.5655,87.6744,87.4566,87.5564,8900.0
2013-12-20 10:55:00,96.54,96.62,96.45,96.51,5100.0,87.6109,87.6835,87.5292,87.5837,5100.0
2013-12-20 11:00:00,96.44,96.6,96.43,96.47,6600.0,87.5201,87.6653,87.5111,87.5474,6600.0
2013-12-20 11:05:00,96.47,96.65,96.46,96.6,13600.0,87.5474,87.7107,87.5383,87.6653,13600.0
2013-12-20 11:10:00,96.6,96.6,96.47,96.54,7900.0,87.6653,87.6653,87.5474,87.6109,7900.0
2013-12-20 11:15:00,96.47,96.53,96.24,96.24,5500.0,87.5474,87.6018,87.3386,87.3386,5500.0
2013-12-20 11:20:00,96.24,96.31,96.2,96.3,1600.0,87.3386,87.4022,87.3023,87.3931,1600.0
2013-12-20 11:25:00,96.31,96.46,96.31,96.31,1500.0,87.4022,87.5383,87.4022,87.4022,1500.0
2013-12-20 11:30:00,96.38,96.5,96.27,96.31,6400.0,87.4657,87.5746,87.3659,87.4022,6400.0
2013-12-20 11:35:00,96.41,96.48,96.3,96.37,1400.0,87.4929,87.5564,87.3931,87.4566,1400.0
2013-12-20 11:40:00,96.45,96.58,96.4,96.49,5600.0,87.5292,87.6472,87.4838,87.5655,5600.0
2013-12-20 11:45:00,96.46,96.54,96.39,96.4,9700.0,87.5383,87.6109,87.4748,87.4838,9700.0
2013-12-20 11:50:00,96.48,96.52,96.4,96.49,10600.0,87.5564,87.5927,87.4838,87.5655,10600.0
2013-12-20 11:55:00,96.4,96.41,96.4,96.4,1600.0,87.4838,87.4929,87.4838,87.4838,1600.0
2013-12-20 12:00:00,96.4,96.47,96.4,96.42,12300.0,87.4838,87.5474,87.4838,87.502,12300.0
2013-12-20 12:05:00,96.43,96.5,96.42,96.46,2200.0,87.5111,87.5746,87.502,87.5383,2200.0
2013-12-20 12:10:00,96.5,96.55,96.47,96.5,6600.0,87.5746,87.62,87.5474,87.5746,6600.0
2013-12-20 12:15:00,96.49,96.57,96.49,96.49,300.0,87.5655,87.6381,87.5655,87.5655,300.0
2013-12-20 12:20:00,96.49,96.56,96.47,96.5,2200.0,87.5655,87.629,87.5474,87.5746,2200.0
2013-12-20 12:25:00,96.54,96.57,96.46,96.52,19000.0,87.6109,87.6381,87.5383,87.5927,19000.0
2013-12-20 12:30:00,96.52,96.55,96.49,96.5,1400.0,87.5927,87.62,87.5655,87.5746,1400.0
2013-12-20 12:35:00,96.49,96.49,96.48,96.48,500.0,87.5655,87.5655,87.5564,87.5564,500.0
2013-12-20 12:40:00,96.48,96.57,96.48,96.49,5200.0,87.5564,87.6381,87.5564,87.5655,5200.0
2013-12-20 12:45:00,96.49,96.5,96.45,96.5,4700.0,87.5655,87.5746,87.5292,87.5746,4700.0
2013-12-20 12:50:00,96.52,96.55,96.5,96.5,2100.0,87.5927,87.62,87.5746,87.5746,2100.0
2013-12-20 12:55:00,96.52,96.57,96.48,96.48,4600.0,87.5927,87.6381,87.5564,87.5564,4600.0
2013-12-20 13:00:00,96.46,96.54,96.44,96.49,9400.0,87.5383,87.6109,87.5201,87.5655,9400.0
2013-12-20 13:05:00,96.47,96.54,96.44,96.53,10600.0,87.5474,87.6109,87.5201,87.6018,10600.0
2013-12-20 13:10:00,96.52,96.57,96.5,96.52,15000.0,87.5927,87.6381,87.5746,87.5927,15000.0
2013-12-20 13:15:00,96.54,96.57,96.5,96.54,4200.0,87.6109,87.6381,87.5746,87.6109,4200.0
2013-12-20 13:20:00,96.51,96.56,96.5,96.5,6600.0,87.5837,87.629,87.5746,87.5746,6600.0
2013-12-20 13:25:00,96.52,96.55,96.48,96.55,11100.0,87.5927,87.62,87.5564,87.62,11100.0
2013-12-20 13:30:00,96.5,96.54,96.5,96.52,1200.0,87.5746,87.6109,87.5746,87.5927,1200.0
2013-12-20 13:35:00,96.55,96.55,96.44,96.5,6700.0,87.62,87.62,87.5201,87.5746,6700.0
2013-12-20 13:40:00,96.51,96.53,96.47,96.47,2800.0,87.5837,87.6018,87.5474,87.5474,2800.0
2013-12-20 13:45:00,96.48,96.56,96.45,96.48,6800.0,87.5564,87.629,87.5292,87.5564,6800.0
2013-12-20 13:50:00,96.54,96.56,96.47,96.52,2500.0,87.6109,87.629,87.5474,87.5927,2500.0
2013-12-20 13:55:00,96.56,96.6,96.49,96.54,8700.0,87.629,87.6653,87.5655,87.6109,8700.0
2013-12-20 14:00:00,96.53,96.58,96.44,96.49,7900.0,87.6018,87.6472,87.5201,87.5655,7900.0
2013-12-20 14:05:00,96.52,96.56,96.48,96.5,12800.0,87.5927,87.629,87.5564,87.5746,12800.0
2013-12-20 14:10:00,96.5,96.54,96.48,96.53,9500.0,87.5746,87.6109,87.5564,87.6018,9500.0
2013-12-20 14:15:00,96.51,96.56,96.51,96.55,3000.0,87.5837,87.629,87.5837,87.62,3000.0
2013-12-20 14:20:00,96.52,96.52,96.48,96.51,8800.0,87.5927,87.5927,87.5564,87.5837,8800.0
2013-12-20 14:25:00,96.51,96.52,96.49,96.49,6500.0,87.5837,87.5927,87.5655,87.5655,6500.0
2013-12-20 14:30:00,96.48,96.54,96.48,96.49,6300.0,87.5564,87.6109,87.5564,87.5655,6300.0
2013-12-20 14:35:00,96.54,96.56,96.49,96.5,10300.0,87.6109,87.629,87.5655,87.5746,10300.0
2013-12-20 14:40:00,96.51,96.53,96.48,96.51,8200.0,87.5837,87.6018,87.5564,87.5837,8200.0
2013-12-20 14:45:00,96.51,96.53,96.41,96.41,6700.0,87.5837,87.6018,87.4929,87.4929,6700.0
2013-12-20 14:50:00,96.4,96.44,96.37,96.38,8400.0,87.4838,87.5201,87.4566,87.4657,8400.0
2013-12-20 14:55:00,96.35,96.39,96.34,96.35,2300.0,87.4385,87.4748,87.4294,87.4385,2300.0
2013-12-20 15:00:00,96.35,96.37,96.28,96.28,3600.0,87.4385,87.4566,87.3749,87.3749,3600.0
2013-12-20 15:05:00,96.28,96.32,96.28,96.28,3600.0,87.3749,87.4112,87.3749,87.3749,3600.0
2013-12-20 15:10:00,96.28,96.28,96.21,96.21,7100.0,87.3749,87.3749,87.3114,87.3114,7100.0
2013-12-20 15:15:00,96.2,96.21,96.14,96.17,44900.0,87.3023,87.3114,87.2479,87.2751,44900.0
2013-12-20 15:20:00,96.15,96.25,96.15,96.25,7700.0,87.257,87.3477,87.257,87.3477,7700.0
2013-12-20 15:25:00,96.22,96.25,96.14,96.2,11900.0,87.3205,87.3477,87.2479,87.3023,11900.0
2013-12-20 15:30:00,96.21,96.25,96.15,96.19,30200.0,87.3114,87.3477,87.257,87.2933,30200.0
2013-12-20 15:35:00,96.15,96.24,96.13,96.2,14300.0,87.257,87.3386,87.2388,87.3023,14300.0
2013-12-20 15:40:00,96.2,96.23,96.17,96.19,17100.0,87.3023,87.3296,87.2751,87.2933,17100.0
2013-12-20 15:45:00,96.21,96.22,96.19,96.2,19100.0,87.3114,87.3205,87.2933,87.3023,19100.0
2013-12-20 15:50:00,96.2,96.23,96.17,96.19,23000.0,87.3023,87.3296,87.2751,87.2933,23000.0
2013-12-20 15:55:00,96.21,96.27,96.13,96.17,43200.0,87.3114,87.3659,87.2388,87.2751,43200.0
2013-12-23 09:30:00,97.09,97.09,97.09,97.09,100.0,88.11,88.11,88.11,88.11,100.0
2013-12-23 09:35:00,96.99,97.07,96.27,96.67,5200.0,88.0193,88.0919,87.3659,87.7289,5200.0
2013-12-23 09:40:00,96.67,96.75,95.88,95.88,20400.0,87.7289,87.8015,87.0119,87.0119,20400.0
2013-12-23 09:45:00,95.89,96.29,95.85,96.27,3700.0,87.021,87.384,86.9847,87.3659,3700.0
2013-12-23 09:50:00,96.22,96.65,96.22,96.34,13200.0,87.3205,87.7107,87.3205,87.4294,13200.0
2013-12-23 09:55:00,96.44,96.58,96.38,96.46,7600.0,87.5201,87.6472,87.4657,87.5383,7600.0
2013-12-23 10:00:00,96.48,96.59,96.34,96.38,6700.0,87.5564,87.6563,87.4294,87.4657,6700.0
2013-12-23 10:05:00,96.39,96.5,96.34,96.47,4800.0,87.4748,87.5746,87.4294,87.5474,4800.0
2013-12-23 10:10:00,96.43,96.57,96.36,96.56,15200.0,87.5111,87.6381,87.4475,87.629,15200.0
2013-12-23 10:15:00,96.35,96.44,96.35,96.43,900.0,87.4385,87.5201,87.4385,87.5111,900.0
2013-12-23 10:20:00,96.44,96.5,96.37,96.39,8500.0,87.5201,87.5746,87.4566,87.4748,8500.0
2013-12-23 10:25:00,96.43,96.5,96.39,96.39,15900.0,87.5111,87.5746,87.4748,87.4748,15900.0
2013-12-23 10:30:00,96.47,96.5,96.27,96.48,25300.0,87.5474,87.5746,87.3659,87.5564,25300.0
2013-12-23 10:35:00,96.45,96.5,96.42,96.47,4000.0,87.5292,87.5746,87.502,87.5474,4000.0
2013-12-23 10:40:00,96.46,96.5,96.25,96.46,11500.0,87.5383,87.5746,87.3477,87.5383,11500.0
2013-12-23 10:45:00,96.41,96.47,96.35,96.36,52800.0,87.4929,87.5474,87.4385,87.4475,52800.0
2013-12-23 10:50:00,96.41,96.41,96.41,96.41,200.0,87.4929,87.4929,87.4929,87.4929,200.0
2013-12-23 10:55:00,96.42,96.46,96.37,96.38,1500.0,87.502,87.5383,87.4566,87.4657,1500.0
2013-12-23 11:00:00,96.44,96.45,96.38,96.42,1100.0,87.5201,87.5292,87.4657,87.502,1100.0
2013-12-23 11:05:00,96.44,96.5,96.38,96.43,3800.0,87.5201,87.5746,87.4657,87.5111,3800.0
2013-12-23 11:10:00,96.48,96.51,96.43,96.51,5600.0,87.5564,87.5837,87.5111,87.5837,5600.0
2013-12-23 11:15:00,96.54,96.6,96.46,96.6,7200.0,87.6109,87.6653,87.5383,87.6653,7200.0
2013-12-23 11:20:00,96.58,96.64,96.53,96.64,4900.0,87.6472,87.7016,87.6018,87.7016,4900.0
2013-12-23 11:25:00,96.63,96.71,96.61,96.65,3600.0,87.6926,87.7652,87.6744,87.7107,3600.0
2013-12-23 11:30:00,96.68,96.7,96.59,96.7,12900.0,87.7379,87.7561,87.6563,87.7561,12900.0
2013-12-23 11:35:00,96.7,96.7,96.61,96.68,3100.0,87.7561,87.7561,87.6744,87.7379,3100.0
2013-12-23 11:40:00,96.68,96.98,96.62,96.98,9600.0,87.7379,88.0102,87.6835,88.0102,9600.0
2013-12-23 11:45:00,96.94,96.98,96.86,96.9,3600.0,87.9739,88.0102,87.9013,87.9376,3600.0
2013-12-23 11:50:00,96.89,96.9,96.82,96.85,6500.0,87.9285,87.9376,87.865,87.8922,6500.0
2013-12-23 11:55:00,96.83,96.9,96.83,96.84,7300.0,87.8741,87.9376,87.8741,87.8831,7300.0
2013-12-23 12:00:00,96.89,96.9,96.87,96.9,5800.0,87.9285,87.9376,87.9104,87.9376,5800.0
2013-12-23 12:05:00,96.9,96.9,96.8,96.89,6800.0,87.9376,87.9376,87.8468,87.9285,6800.0
2013-12-23 12:10:00,96.89,96.9,96.86,96.9,1700.0,87.9285,87.9376,87.9013,87.9376,1700.0
2013-12-23 12:15:00,96.9,96.96,96.83,96.96,5000.0,87.9376,87.992,87.8741,87.992,5000.0
2013-12-23 12:20:00,96.95,96.95,96.87,96.95,6300.0,87.983,87.983,87.9104,87.983,6300.0
2013-12-23 12:25:00,96.94,96.95,96.87,96.92,5200.0,87.9739,87.983,87.9104,87.9557,5200.0
2013-12-23 12:30:00,96.95,96.95,96.85,96.92,15000.0,87.983,87.983,87.8922,87.9557,15000.0
2013-12-23 12:35:00,96.92,96.95,96.86,96.91,4900.0,87.9557,87.983,87.9013,87.9467,4900.0
2013-12-23 12:40:00,96.91,96.95,96.91,96.93,6300.0,87.9467,87.983,87.9467,87.9648,6300.0
2013-12-23 12:45:00,96.94,96.95,96.89,96.93,3300.0,87.9739,87.983,87.9285,87.9648,3300.0
2013-12-23 12:50:00,96.94,96.94,96.85,96.9,9000.0,87.9739,87.9739,87.8922,87.9376,9000.0
2013-12-23 12:55:00,96.9,96.9,96.83,96.9,18900.0,87.9376,87.9376,87.8741,87.9376,18900.0
2013-12-23 13:00:00,96.9,96.9,96.86,96.89,11700.0,87.9376,87.9376,87.9013,87.9285,11700.0
2013-12-23 13:05:00,96.9,97.04,96.88,97.0,9100.0,87.9376,88.0646,87.9194,88.0283,9100.0
2013-12-23 13:10:00,96.96,97.05,96.92,97.05,2900.0,87.992,88.0737,87.9557,88.0737,2900.0
2013-12-23 13:15:00,97.09,97.17,97.06,97.06,1900.0,88.11,88.1826,88.0828,88.0828,1900.0
2013-12-23 13:20:00,97.15,97.22,97.13,97.2,2200.0,88.1645,88.228,88.1463,88.2098,2200.0
2013-12-23 13:25:00,97.17,97.21,97.03,97.12,6000.0,88.1826,88.2189,88.0556,88.1372,6000.0
2013-12-23 13:30:00,97.13,97.2,97.12,97.2,8600.0,88.1463,88.2098,88.1372,88.2098,8600.0
2013-12-23 13:35:00,97.21,97.25,97.08,97.09,5500.0,88.2189,88.2552,88.1009,88.11,5500.0
2013-12-23 13:40:00,97.1,97.2,97.1,97.16,2100.0,88.1191,88.2098,88.1191,88.1735,2100.0
2013-12-23 13:45:00,97.17,97.2,97.09,97.1,8900.0,88.1826,88.2098,88.11,88.1191,8900.0
2013-12-23 13:50:00,97.11,97.18,96.91,96.98,9000.0,88.1282,88.1917,87.9467,88.0102,9000.0
2013-12-23 13:55:00,97.0,97.0,96.78,96.79,10200.0,88.0283,88.0283,87.8287,87.8378,10200.0
2013-12-23 14:00:00,96.8,96.9,96.8,96.89,4800.0,87.8468,87.9376,87.8468,87.9285,4800.0
2013-12-23 14:05:00,96.9,96.9,96.85,96.85,3400.0,87.9376,87.9376,87.8922,87.8922,3400.0
2013-12-23 14:10:00,96.9,97.08,96.88,96.99,4100.0,87.9376,88.1009,87.9194,88.0193,4100.0
2013-12-23 14:15:00,97.12,97.16,97.01,97.02,2300.0,88.1372,88.1735,88.0374,88.0465,2300.0
2013-12-23 14:20:00,97.09,97.13,97.03,97.13,2800.0,88.11,88.1463,88.0556,88.1463,2800.0
2013-12-23 14:25:00,97.14,97.14,96.92,96.99,15800.0,88.1554,88.1554,87.9557,88.0193,15800.0
2013-12-23 14:30:00,97.0,97.0,96.94,96.98,5200.0,88.0283,88.0283,87.9739,88.0102,5200.0
2013-12-23 14:35:00,96.98,97.0,96.82,96.9,9600.0,88.0102,88.0283,87.865,87.9376,9600.0
2013-12-23 14:40:00,96.9,96.9,96.87,96.9,5400.0,87.9376,87.9376,87.9104,87.9376,5400.0
2013-12-23 14:45:00,96.9,97.01,96.83,96.83,10800.0,87.9376,88.0374,87.8741,87.8741,10800.0
2013-12-23 14:50:00,96.85,96.86,96.57,96.59,11500.0,87.8922,87.9013,87.6381,87.6563,11500.0
2013-12-23 14:55:00,96.59,96.7,96.59,96.69,5300.0,87.6563,87.7561,87.6563,87.747,5300.0
2013-12-23 15:00:00,96.69,96.71,96.66,96.7,19600.0,87.747,87.7652,87.7198,87.7561,19600.0
2013-12-23 15:05:00,96.67,96.68,96.6,96.64,5800.0,87.7289,87.7379,87.6653,87.7016,5800.0
2013-12-23 15:10:00,96.66,96.74,96.6,96.7,14000.0,87.7198,87.7924,87.6653,87.7561,14000.0
2013-12-23 15:15:00,96.7,96.7,96.67,96.7,7800.0,87.7561,87.7561,87.7289,87.7561,7800.0
2013-12-23 15:20:00,96.7,96.7,96.63,96.66,7500.0,87.7561,87.7561,87.6926,87.7198,7500.0
2013-12-23 15:25:00,96.68,96.7,96.63,96.68,11000.0,87.7379,87.7561,87.6926,87.7379,11000.0
2013-12-23 15:30:00,96.69,96.7,96.67,96.7,12000.0,87.747,87.7561,87.7289,87.7561,12000.0
2013-12-23 15:35:00,96.7,96.7,96.66,96.69,6800.0,87.7561,87.7561,87.7198,87.747,6800.0
2013-12-23 15:40:00,96.69,96.7,96.64,96.7,9200.0,87.747,87.7561,87.7016,87.7561,9200.0
2013-12-23 15:45:00,96.68,96.7,96.55,96.6,12300.0,87.7379,87.7561,87.62,87.6653,12300.0
2013-12-23 15:50:00,96.6,96.67,96.5,96.64,15700.0,87.6653,87.7289,87.5746,87.7016,15700.0
2013-12-23 15:55:00,96.6,96.7,96.58,96.7,18200.0,87.6653,87.7561,87.6472,87.7561,18200.0
2013-12-24 09:30:00,96.7,96.7,96.65,96.7,6300.0,87.7561,87.7561,87.7107,87.7561,6300.0
2013-12-24 09:35:00,96.7,96.72,96.54,96.7,6300.0,87.7561,87.7742,87.6109,87.7561,6300.0
2013-12-24 09:40:00,96.7,96.7,96.42,96.7,8100.0,87.7561,87.7561,87.502,87.7561,8100.0
2013-12-24 09:45:00,96.69,96.7,96.57,96.7,3500.0,87.747,87.7561,87.6381,87.7561,3500.0
2013-12-24 09:50:00,96.69,96.7,96.57,96.65,2700.0,87.747,87.7561,87.6381,87.7107,2700.0
2013-12-24 09:55:00,96.66,96.66,96.52,96.59,5700.0,87.7198,87.7198,87.5927,87.6563,5700.0
2013-12-24 10:00:00,96.59,96.6,96.49,96.55,16900.0,87.6563,87.6653,87.5655,87.62,16900.0
2013-12-24 10:05:00,96.58,96.6,96.5,96.54,11500.0,87.6472,87.6653,87.5746,87.6109,11500.0
2013-12-24 10:10:00,96.56,96.59,96.54,96.55,3000.0,87.629,87.6563,87.6109,87.62,3000.0
2013-12-24 10:15:00,96.58,96.98,96.57,96.8,9100.0,87.6472,88.0102,87.6381,87.8468,9100.0
2013-12-24 10:20:00,96.8,96.8,96.65,96.71,4100.0,87.8468,87.8468,87.7107,87.7652,4100.0
2013-12-24 10:25:00,96.72,96.9,96.58,96.75,26200.0,87.7742,87.9376,87.6472,87.8015,26200.0
2013-12-24 10:30:00,96.78,96.8,96.75,96.8,5200.0,87.8287,87.8468,87.8015,87.8468,5200.0
2013-12-24 10:35:00,96.8,96.8,96.78,96.79,10600.0,87.8468,87.8468,87.8287,87.8378,10600.0
2013-12-24 10:40:00,96.8,96.85,96.72,96.73,1700.0,87.8468,87.8922,87.7742,87.7833,1700.0
2013-12-24 10:45:00,96.78,96.8,96.73,96.73,2600.0,87.8287,87.8468,87.7833,87.7833,2600.0
2013-12-24 10:50:00,96.73,96.76,96.67,96.68,4700.0,87.7833,87.8105,87.7289,87.7379,4700.0
2013-12-24 10:55:00,96.7,96.89,96.64,96.8,9900.0,87.7561,87.9285,87.7016,87.8468,9900.0
2013-12-24 11:00:00,96.83,96.93,96.81,96.81,1000.0,87.8741,87.9648,87.8559,87.8559,1000.0
2013-12-24 11:05:00,96.81,96.92,96.81,96.87,1100.0,87.8559,87.9557,87.8559,87.9104,1100.0
2013-12-24 11:10:00,96.91,97.08,96.83,97.08,4000.0,87.9467,88.1009,87.8741,88.1009,4000.0
2013-12-24 11:15:00,97.07,97.15,96.92,96.95,8200.0,88.0919,88.1645,87.9557,87.983,8200.0
2013-12-24 11:20:00,97.02,97.07,96.94,97.0,2400.0,88.0465,88.0919,87.9739,88.0283,2400.0
2013-12-24 11:25:00,97.0,97.02,96.99,96.99,7200.0,88.0283,88.0465,88.0193,88.0193,7200.0
2013-12-24 11:30:00,97.0,97.0,96.99,97.0,10100.0,88.0283,88.0283,88.0193,88.0283,10100.0
2013-12-24 11:35:00,96.98,97.0,96.95,97.0,1800.0,88.0102,88.0283,87.983,88.0283,1800.0
2013-12-24 11:40:00,96.95,97.14,96.89,96.94,8300.0,87.983,88.1554,87.9285,87.9739,8300.0
2013-12-24 11:45:00,97.05,97.16,96.94,97.04,2000.0,88.0737,88.1735,87.9739,88.0646,2000.0
2013-12-24 11:50:00,97.17,97.21,97.04,97.2,400.0,88.1826,88.2189,88.0646,88.2098,400.0
2013-12-24 11:55:00,97.15,97.31,97.1,97.31,2800.0,88.1645,88.3097,88.1191,88.3097,2800.0
2013-12-24 12:00:00,97.3,97.37,97.29,97.3,5800.0,88.3006,88.3641,88.2915,88.3006,5800.0
2013-12-24 12:05:00,97.34,97.34,97.26,97.34,1200.0,88.3369,88.3369,88.2643,88.3369,1200.0
2013-12-24 12:10:00,97.28,97.34,97.23,97.23,5700.0,88.2824,88.3369,88.2371,88.2371,5700.0
2013-12-24 12:15:00,97.23,97.26,97.2,97.21,2600.0,88.2371,88.2643,88.2098,88.2189,2600.0
2013-12-24 12:20:00,97.2,97.23,97.16,97.17,2300.0,88.2098,88.2371,88.1735,88.1826,2300.0
2013-12-24 12:25:00,97.22,97.23,97.04,97.04,2700.0,88.228,88.2371,88.0646,88.0646,2700.0
2013-12-24 12:30:00,97.03,97.12,96.96,97.12,3500.0,88.0556,88.1372,87.992,88.1372,3500.0
2013-12-24 12:35:00,97.06,97.2,97.06,97.11,3300.0,88.0828,88.2098,88.0828,88.1282,3300.0
2013-12-24 12:40:00,97.12,97.13,97.05,97.07,4300.0,88.1372,88.1463,88.0737,88.0919,4300.0
2013-12-24 12:45:00,97.12,97.22,97.03,97.03,11000.0,88.1372,88.228,88.0556,88.0556,11000.0
2013-12-24 12:50:00,97.03,97.17,97.03,97.07,9400.0,88.0556,88.1826,88.0556,88.0919,9400.0
2013-12-24 12:55:00,97.07,97.25,97.07,97.22,19600.0,88.0919,88.2552,88.0919,88.228,19600.0
2013-12-26 09:35:00,97.44,98.38,96.52,98.15,1100.0,88.4276,89.2807,87.5927,89.072,1100.0
2013-12-26 09:40:00,98.15,98.15,97.6,97.62,1600.0,89.072,89.072,88.5728,88.591,1600.0
2013-12-26 09:45:00,97.65,97.86,97.5,97.57,2100.0,88.6182,88.8088,88.4821,88.5456,2100.0
2013-12-26 09:50:00,97.57,97.88,97.49,97.57,2100.0,88.5456,88.8269,88.473,88.5456,2100.0
2013-12-26 09:55:00,97.57,97.7,97.42,97.43,3900.0,88.5456,88.6636,88.4095,88.4186,3900.0
2013-12-26 10:00:00,97.55,97.75,97.52,97.75,900.0,88.5275,88.709,88.5002,88.709,900.0
2013-12-26 10:05:00,97.76,97.88,97.69,97.69,9300.0,88.718,88.8269,88.6545,88.6545,9300.0
2013-12-26 10:10:00,97.65,97.71,97.61,97.61,900.0,88.6182,88.6727,88.5819,88.5819,900.0
2013-12-26 10:15:00,97.65,97.7,97.43,97.43,1100.0,88.6182,88.6636,88.4186,88.4186,1100.0
2013-12-26 10:20:00,97.53,97.58,97.38,97.52,2300.0,88.5093,88.5547,88.3732,88.5002,2300.0
2013-12-26 10:25:00,97.52,97.53,97.48,97.48,1800.0,88.5002,88.5093,88.4639,88.4639,1800.0
2013-12-26 10:30:00,97.55,97.59,97.55,97.55,500.0,88.5275,88.5638,88.5275,88.5275,500.0
2013-12-26 10:35:00,97.64,97.65,97.63,97.65,1200.0,88.6091,88.6182,88.6001,88.6182,1200.0
2013-12-26 10:40:00,97.64,97.65,97.56,97.65,700.0,88.6091,88.6182,88.5365,88.6182,700.0
2013-12-26 10:45:00,97.65,97.65,97.42,97.48,6000.0,88.6182,88.6182,88.4095,88.4639,6000.0
2013-12-26 10:50:00,97.47,97.65,97.47,97.65,2600.0,88.4549,88.6182,88.4549,88.6182,2600.0
2013-12-26 10:55:00,97.57,97.72,97.57,97.72,1600.0,88.5456,88.6817,88.5456,88.6817,1600.0
2013-12-26 11:00:00,97.7,97.75,97.69,97.75,1400.0,88.6636,88.709,88.6545,88.709,1400.0
2013-12-26 11:05:00,97.76,97.76,97.68,97.68,900.0,88.718,88.718,88.6454,88.6454,900.0
2013-12-26 11:10:00,97.77,97.85,97.67,97.85,2500.0,88.7271,88.7997,88.6364,88.7997,2500.0
2013-12-26 11:15:00,97.81,97.92,97.79,97.84,2500.0,88.7634,88.8632,88.7453,88.7906,2500.0
2013-12-26 11:20:00,97.81,97.82,97.69,97.77,2700.0,88.7634,88.7725,88.6545,88.7271,2700.0
2013-12-26 11:25:00,97.78,97.92,97.78,97.92,1900.0,88.7362,88.8632,88.7362,88.8632,1900.0
2013-12-26 11:30:00,97.91,97.99,97.82,97.99,4200.0,88.8542,88.9268,88.7725,88.9268,4200.0
2013-12-26 11:35:00,97.91,97.99,97.91,97.98,500.0,88.8542,88.9268,88.8542,88.9177,500.0
2013-12-26 11:40:00,97.95,98.02,97.92,98.0,1700.0,88.8905,88.954,88.8632,88.9358,1700.0
2013-12-26 11:45:00,97.94,98.02,97.86,97.98,6400.0,88.8814,88.954,88.8088,88.9177,6400.0
2013-12-26 11:50:00,97.97,98.03,97.94,97.99,1300.0,88.9086,88.9631,88.8814,88.9268,1300.0
2013-12-26 11:55:00,97.99,98.05,97.94,97.98,2800.0,88.9268,88.9812,88.8814,88.9177,2800.0
2013-12-26 12:00:00,97.99,98.05,97.98,98.05,1600.0,88.9268,88.9812,88.9177,88.9812,1600.0
2013-12-26 12:05:00,97.99,98.05,97.97,98.05,1200.0,88.9268,88.9812,88.9086,88.9812,1200.0
2013-12-26 12:10:00,98.05,98.07,97.98,97.98,600.0,88.9812,88.9994,88.9177,88.9177,600.0
2013-12-26 12:15:00,98.07,98.07,97.98,98.05,1800.0,88.9994,88.9994,88.9177,88.9812,1800.0
2013-12-26 12:20:00,98.07,98.07,98.01,98.06,1600.0,88.9994,88.9994,88.9449,88.9903,1600.0
2013-12-26 12:25:00,98.07,98.12,98.02,98.07,3200.0,88.9994,89.0448,88.954,88.9994,3200.0
2013-12-26 12:30:00,98.09,98.13,98.09,98.12,1100.0,89.0175,89.0538,89.0175,89.0448,1100.0
2013-12-26 12:35:00,98.12,98.12,97.99,98.01,1800.0,89.0448,89.0448,88.9268,88.9449,1800.0
2013-12-26 12:40:00,98.1,98.1,98.0,98.05,900.0,89.0266,89.0266,88.9358,88.9812,900.0
2013-12-26 12:45:00,98.05,98.07,98.01,98.07,1200.0,88.9812,88.9994,88.9449,88.9994,1200.0
2013-12-26 12:50:00,98.08,98.1,98.03,98.08,900.0,89.0085,89.0266,88.9631,89.0085,900.0
2013-12-26 12:55:00,98.07,98.08,98.07,98.08,600.0,88.9994,89.0085,88.9994,89.0085,600.0
2013-12-26 13:00:00,98.08,98.08,98.08,98.08,500.0,89.0085,89.0085,89.0085,89.0085,500.0
2013-12-26 13:05:00,98.03,98.08,97.98,97.98,1500.0,88.9631,89.0085,88.9177,88.9177,1500.0
2013-12-26 13:10:00,97.99,98.05,97.97,98.02,1500.0,88.9268,88.9812,88.9086,88.954,1500.0
2013-12-26 13:15:00,98.05,98.05,97.93,97.97,1000.0,88.9812,88.9812,88.8723,88.9086,1000.0
2013-12-26 13:20:00,97.96,98.02,97.96,98.02,800.0,88.8995,88.954,88.8995,88.954,800.0
2013-12-26 13:25:00,98.01,98.03,97.92,98.03,1200.0,88.9449,88.9631,88.8632,88.9631,1200.0
2013-12-26 13:30:00,98.01,98.01,97.92,98.01,1300.0,88.9449,88.9449,88.8632,88.9449,1300.0
2013-12-26 13:35:00,98.01,98.01,98.01,98.01,300.0,88.9449,88.9449,88.9449,88.9449,300.0
2013-12-26 13:40:00,98.02,98.07,97.99,97.99,2100.0,88.954,88.9994,88.9268,88.9268,2100.0
2013-12-26 13:45:00,97.94,98.01,97.91,98.01,1300.0,88.8814,88.9449,88.8542,88.9449,1300.0
2013-12-26 13:50:00,98.05,98.08,98.02,98.02,1700.0,88.9812,89.0085,88.954,88.954,1700.0
2013-12-26 13:55:00,98.02,98.1,98.01,98.08,3100.0,88.954,89.0266,88.9449,89.0085,3100.0
2013-12-26 14:00:00,98.11,98.11,98.11,98.11,200.0,89.0357,89.0357,89.0357,89.0357,200.0
2013-12-26 14:05:00,98.11,98.11,98.05,98.11,800.0,89.0357,89.0357,88.9812,89.0357,800.0
2013-12-26 14:10:00,98.11,98.11,98.03,98.06,3500.0,89.0357,89.0357,88.9631,88.9903,3500.0
2013-12-26 14:15:00,98.04,98.05,97.99,98.02,2400.0,88.9721,88.9812,88.9268,88.954,2400.0
2013-12-26 14:20:00,98.0,98.06,98.0,98.06,700.0,88.9358,88.9903,88.9358,88.9903,700.0
2013-12-26 14:25:00,97.99,98.08,97.99,98.08,2100.0,88.9268,89.0085,88.9268,89.0085,2100.0
2013-12-26 14:30:00,98.08,98.18,98.07,98.18,4700.0,89.0085,89.0992,88.9994,89.0992,4700.0
2013-12-26 14:35:00,98.21,98.21,98.03,98.1,1700.0,89.1264,89.1264,88.9631,89.0266,1700.0
2013-12-26 14:40:00,98.05,98.08,97.97,97.99,1300.0,88.9812,89.0085,88.9086,88.9268,1300.0
2013-12-26 14:45:00,97.99,98.04,97.96,97.99,1700.0,88.9268,88.9721,88.8995,88.9268,1700.0
2013-12-26 14:50:00,98.03,98.06,97.98,98.05,1300.0,88.9631,88.9903,88.9177,88.9812,1300.0
2013-12-26 14:55:00,98.02,98.1,97.92,98.01,2600.0,88.954,89.0266,88.8632,88.9449,2600.0
2013-12-26 15:00:00,98.07,98.1,98.03,98.03,1700.0,88.9994,89.0266,88.9631,88.9631,1700.0
2013-12-26 15:05:00,98.05,98.14,98.02,98.12,2400.0,88.9812,89.0629,88.954,89.0448,2400.0
2013-12-26 15:10:00,98.1,98.15,98.09,98.15,3600.0,89.0266,89.072,89.0175,89.072,3600.0
2013-12-26 15:15:00,98.15,98.17,98.09,98.17,3600.0,89.072,89.0901,89.0175,89.0901,3600.0
2013-12-26 15:20:00,98.17,98.17,98.14,98.15,2900.0,89.0901,89.0901,89.0629,89.072,2900.0
2013-12-26 15:25:00,98.14,98.14,98.08,98.11,3400.0,89.0629,89.0629,89.0085,89.0357,3400.0
2013-12-26 15:30:00,98.11,98.13,98.08,98.13,3700.0,89.0357,89.0538,89.0085,89.0538,3700.0
2013-12-26 15:35:00,98.14,98.15,98.08,98.09,3500.0,89.0629,89.072,89.0085,89.0175,3500.0
2013-12-26 15:40:00,98.11,98.15,98.04,98.15,10400.0,89.0357,89.072,88.9721,89.072,10400.0
2013-12-26 15:45:00,98.12,98.14,98.07,98.09,6800.0,89.0448,89.0629,88.9994,89.0175,6800.0
2013-12-26 15:50:00,98.02,98.1,98.01,98.04,6500.0,88.954,89.0266,88.9449,88.9721,6500.0
2013-12-26 15:55:00,98.03,98.05,98.0,98.01,14100.0,88.9631,88.9812,88.9358,88.9449,14100.0
2013-12-27 09:30:00,98.15,98.39,98.02,98.15,2600.0,89.072,89.2898,88.954,89.072,2600.0
2013-12-27 09:35:00,98.15,98.15,98.01,98.01,1300.0,89.072,89.072,88.9449,88.9449,1300.0
2013-12-27 09:40:00,98.11,98.13,98.01,98.13,2000.0,89.0357,89.0538,88.9449,89.0538,2000.0
2013-12-27 09:45:00,98.04,98.21,98.03,98.1,3400.0,88.9721,89.1264,88.9631,89.0266,3400.0
2013-12-27 09:50:00,98.01,98.14,98.0,98.01,3300.0,88.9449,89.0629,88.9358,88.9449,3300.0
2013-12-27 09:55:00,98.02,98.06,98.0,98.0,10500.0,88.954,88.9903,88.9358,88.9358,10500.0
2013-12-27 10:00:00,98.0,98.02,98.0,98.0,7000.0,88.9358,88.954,88.9358,88.9358,7000.0
2013-12-27 10:05:00,98.0,98.1,97.97,98.07,5200.0,88.9358,89.0266,88.9086,88.9994,5200.0
2013-12-27 10:10:00,98.0,98.12,98.0,98.12,400.0,88.9358,89.0448,88.9358,89.0448,400.0
2013-12-27 10:15:00,98.07,98.21,98.0,98.21,3400.0,88.9994,89.1264,88.9358,89.1264,3400.0
2013-12-27 10:20:00,98.23,98.34,98.22,98.34,1400.0,89.1446,89.2444,89.1355,89.2444,1400.0
2013-12-27 10:25:00,98.29,98.31,98.24,98.3,3000.0,89.199,89.2172,89.1537,89.2081,3000.0
2013-12-27 10:30:00,98.28,98.29,98.16,98.2,1800.0,89.19,89.199,89.0811,89.1174,1800.0
2013-12-27 10:35:00,98.19,98.24,98.18,98.24,1200.0,89.1083,89.1537,89.0992,89.1537,1200.0
2013-12-27 10:40:00,98.24,98.28,98.2,98.24,1400.0,89.1537,89.19,89.1174,89.1537,1400.0
2013-12-27 10:45:00,98.3,98.33,98.26,98.32,1100.0,89.2081,89.2353,89.1718,89.2263,1100.0
2013-12-27 10:50:00,98.32,98.52,98.32,98.52,2500.0,89.2263,89.4078,89.2263,89.4078,2500.0
2013-12-27 10:55:00,98.48,98.48,98.45,98.45,1600.0,89.3715,89.3715,89.3442,89.3442,1600.0
2013-12-27 11:00:00,98.5,98.64,98.47,98.64,3000.0,89.3896,89.5167,89.3624,89.5167,3000.0
2013-12-27 11:05:00,98.68,98.78,98.63,98.73,4600.0,89.553,89.6437,89.5076,89.5983,4600.0
2013-12-27 11:10:00,98.73,98.74,98.58,98.6,5500.0,89.5983,89.6074,89.4622,89.4804,5500.0
2013-12-27 11:15:00,98.63,98.77,98.62,98.76,2700.0,89.5076,89.6346,89.4985,89.6256,2700.0
2013-12-27 11:20:00,98.74,98.78,98.73,98.73,3900.0,89.6074,89.6437,89.5983,89.5983,3900.0
2013-12-27 11:25:00,98.73,98.73,98.62,98.68,2000.0,89.5983,89.5983,89.4985,89.553,2000.0
2013-12-27 11:30:00,98.69,98.78,98.69,98.71,2900.0,89.562,89.6437,89.562,89.5802,2900.0
2013-12-27 11:35:00,98.6,98.69,98.55,98.55,1400.0,89.4804,89.562,89.435,89.435,1400.0
2013-12-27 11:40:00,98.52,98.55,98.39,98.47,2400.0,89.4078,89.435,89.2898,89.3624,2400.0
2013-12-27 11:45:00,98.36,98.44,98.36,98.4,2500.0,89.2626,89.3352,89.2626,89.2989,2500.0
2013-12-27 11:50:00,98.44,98.48,98.42,98.42,1800.0,89.3352,89.3715,89.317,89.317,1800.0
2013-12-27 11:55:00,98.42,98.47,98.42,98.47,2300.0,89.317,89.3624,89.317,89.3624,2300.0
2013-12-27 12:00:00,98.45,98.45,98.38,98.38,1500.0,89.3442,89.3442,89.2807,89.2807,1500.0
2013-12-27 12:05:00,98.38,98.39,98.34,98.38,1000.0,89.2807,89.2898,89.2444,89.2807,1000.0
2013-12-27 12:10:00,98.34,98.38,98.31,98.38,3700.0,89.2444,89.2807,89.2172,89.2807,3700.0
2013-12-27 12:15:00,98.36,98.36,98.34,98.34,1000.0,89.2626,89.2626,89.2444,89.2444,1000.0
2013-12-27 12:20:00,98.38,98.39,98.33,98.37,900.0,89.2807,89.2898,89.2353,89.2716,900.0
2013-12-27 12:25:00,98.33,98.35,98.28,98.28,1600.0,89.2353,89.2535,89.19,89.19,1600.0
2013-12-27 12:30:00,98.28,98.33,98.21,98.23,3300.0,89.19,89.2353,89.1264,89.1446,3300.0
2013-12-27 12:35:00,98.28,98.28,98.26,98.26,400.0,89.19,89.19,89.1718,89.1718,400.0
2013-12-27 12:40:00,98.35,98.35,98.26,98.26,2900.0,89.2535,89.2535,89.1718,89.1718,2900.0
2013-12-27 12:45:00,98.25,98.25,98.24,98.24,200.0,89.1627,89.1627,89.1537,89.1537,200.0
2013-12-27 12:50:00,98.33,98.33,98.26,98.26,800.0,89.2353,89.2353,89.1718,89.1718,800.0
2013-12-27 12:55:00,98.26,98.27,98.17,98.21,4300.0,89.1718,89.1809,89.0901,89.1264,4300.0
2013-12-27 13:00:00,98.21,98.28,98.19,98.28,1700.0,89.1264,89.19,89.1083,89.19,1700.0
2013-12-27 13:05:00,98.29,98.33,98.26,98.26,2400.0,89.199,89.2353,89.1718,89.1718,2400.0
2013-12-27 13:10:00,98.31,98.31,98.31,98.31,200.0,89.2172,89.2172,89.2172,89.2172,200.0
2013-12-27 13:15:00,98.3,98.35,98.26,98.32,5300.0,89.2081,89.2535,89.1718,89.2263,5300.0
2013-12-27 13:20:00,98.3,98.36,98.3,98.33,500.0,89.2081,89.2626,89.2081,89.2353,500.0
2013-12-27 13:25:00,98.31,98.4,98.31,98.36,1800.0,89.2172,89.2989,89.2172,89.2626,1800.0
2013-12-27 13:30:00,98.42,98.42,98.33,98.35,1400.0,89.317,89.317,89.2353,89.2535,1400.0
2013-12-27 13:35:00,98.33,98.35,98.33,98.35,1100.0,89.2353,89.2535,89.2353,89.2535,1100.0
2013-12-27 13:40:00,98.34,98.34,98.31,98.32,3700.0,89.2444,89.2444,89.2172,89.2263,3700.0
2013-12-27 13:45:00,98.28,98.3,98.26,98.29,1200.0,89.19,89.2081,89.1718,89.199,1200.0
2013-12-27 13:50:00,98.31,98.47,98.29,98.43,5700.0,89.2172,89.3624,89.199,89.3261,5700.0
2013-12-27 13:55:00,98.43,98.5,98.43,98.45,2700.0,89.3261,89.3896,89.3261,89.3442,2700.0
2013-12-27 14:00:00,98.47,98.47,98.44,98.44,500.0,89.3624,89.3624,89.3352,89.3352,500.0
2013-12-27 14:05:00,98.45,98.53,98.45,98.51,1600.0,89.3442,89.4168,89.3442,89.3987,1600.0
2013-12-27 14:10:00,98.5,98.6,98.49,98.6,3900.0,89.3896,89.4804,89.3805,89.4804,3900.0
2013-12-27 14:15:00,98.5,98.59,98.5,98.59,1900.0,89.3896,89.4713,89.3896,89.4713,1900.0
2013-12-27 14:20:00,98.61,98.72,98.6,98.72,4000.0,89.4894,89.5893,89.4804,89.5893,4000.0
2013-12-27 14:25:00,98.68,98.72,98.67,98.67,2400.0,89.553,89.5893,89.5439,89.5439,2400.0
2013-12-27 14:30:00,98.7,98.73,98.66,98.72,9100.0,89.5711,89.5983,89.5348,89.5893,9100.0
2013-12-27 14:35:00,98.73,98.8,98.71,98.79,3600.0,89.5983,89.6619,89.5802,89.6528,3600.0
2013-12-27 14:40:00,98.8,98.86,98.8,98.86,5700.0,89.6619,89.7163,89.6619,89.7163,5700.0
2013-12-27 14:45:00,98.87,98.95,98.85,98.95,3800.0,89.7254,89.798,89.7072,89.798,3800.0
2013-12-27 14:50:00,98.94,99.1,98.94,99.02,12000.0,89.7889,89.9341,89.7889,89.8615,12000.0
2013-12-27 14:55:00,99.02,99.04,98.98,98.99,7800.0,89.8615,89.8797,89.8252,89.8343,7800.0
2013-12-27 15:00:00,98.98,99.02,98.96,99.0,6300.0,89.8252,89.8615,89.8071,89.8434,6300.0
2013-12-27 15:05:00,99.01,99.01,98.99,99.0,4300.0,89.8524,89.8524,89.8343,89.8434,4300.0
2013-12-27 15:10:00,98.99,99.01,98.98,99.0,13500.0,89.8343,89.8524,89.8252,89.8434,13500.0
2013-12-27 15:15:00,98.99,99.0,98.81,98.81,15800.0,89.8343,89.8434,89.6709,89.6709,15800.0
2013-12-27 15:20:00,98.85,99.04,98.84,99.04,11600.0,89.7072,89.8797,89.6982,89.8797,11600.0
2013-12-27 15:25:00,99.0,99.04,98.99,99.04,5900.0,89.8434,89.8797,89.8343,89.8797,5900.0
2013-12-27 15:30:00,99.03,99.09,99.01,99.08,4000.0,89.8706,89.925,89.8524,89.916,4000.0
2013-12-27 15:35:00,99.09,99.15,99.08,99.14,8300.0,89.925,89.9795,89.916,89.9704,8300.0
2013-12-27 15:40:00,99.12,99.16,99.09,99.15,8600.0,89.9523,89.9886,89.925,89.9795,8600.0
2013-12-27 15:45:00,99.15,99.15,99.07,99.07,9300.0,89.9795,89.9795,89.9069,89.9069,9300.0
2013-12-27 15:50:00,99.06,99.15,99.03,99.11,9700.0,89.8978,89.9795,89.8706,89.9432,9700.0
2013-12-27 15:55:00,99.15,99.15,99.03,99.06,14600.0,89.9795,89.9795,89.8706,89.8978,14600.0
2013-12-30 09:35:00,99.34,99.55,98.62,99.39,6300.0,90.1519,90.3425,89.4985,90.1973,6300.0
2013-12-30 09:40:00,99.4,100.07,99.4,100.05,11000.0,90.2064,90.8144,90.2064,90.7962,11000.0
2013-12-30 09:45:00,100.0,100.13,99.89,99.94,6700.0,90.7509,90.8688,90.651,90.6964,6700.0
2013-12-30 09:50:00,99.95,100.11,99.9,100.01,21100.0,90.7055,90.8507,90.6601,90.7599,21100.0
2013-12-30 09:55:00,100.01,100.04,99.92,99.94,8600.0,90.7599,90.7872,90.6783,90.6964,8600.0
2013-12-30 10:00:00,99.92,99.92,99.76,99.85,3400.0,90.6783,90.6783,90.5331,90.6147,3400.0
2013-12-30 10:05:00,99.84,99.89,99.8,99.85,3500.0,90.6057,90.651,90.5694,90.6147,3500.0
2013-12-30 10:10:00,99.82,99.96,99.82,99.96,3400.0,90.5875,90.7146,90.5875,90.7146,3400.0
2013-12-30 10:15:00,99.96,100.13,99.96,100.11,30000.0,90.7146,90.8688,90.7146,90.8507,30000.0
2013-12-30 10:20:00,100.12,100.22,100.1,100.22,10500.0,90.8598,90.9505,90.8416,90.9505,10500.0
2013-12-30 10:25:00,100.18,100.44,100.16,100.38,4800.0,90.9142,91.1502,90.8961,91.0957,4800.0
2013-12-30 10:30:00,100.53,100.68,100.45,100.68,9700.0,91.2318,91.368,91.1592,91.368,9700.0
2013-12-30 10:35:00,100.61,100.72,100.6,100.66,3900.0,91.3044,91.4043,91.2954,91.3498,3900.0
2013-12-30 10:40:00,100.7,100.71,100.55,100.59,19200.0,91.3861,91.3952,91.25,91.2863,19200.0
2013-12-30 10:45:00,100.61,100.75,100.6,100.75,4300.0,91.3044,91.4315,91.2954,91.4315,4300.0
2013-12-30 10:50:00,100.76,100.82,100.68,100.71,10700.0,91.4406,91.495,91.368,91.3952,10700.0
2013-12-30 10:55:00,100.71,100.81,100.65,100.71,8900.0,91.3952,91.4859,91.3407,91.3952,8900.0
2013-12-30 11:00:00,100.71,100.71,100.65,100.65,1300.0,91.3952,91.3952,91.3407,91.3407,1300.0
2013-12-30 11:05:00,100.65,100.69,100.41,100.44,4100.0,91.3407,91.377,91.1229,91.1502,4100.0
2013-12-30 11:10:00,100.34,100.41,100.25,100.38,2700.0,91.0594,91.1229,90.9777,91.0957,2700.0
2013-12-30 11:15:00,100.38,100.43,100.35,100.36,5500.0,91.0957,91.1411,91.0685,91.0776,5500.0
2013-12-30 11:20:00,100.4,100.43,100.38,100.39,2500.0,91.1139,91.1411,91.0957,91.1048,2500.0
2013-12-30 11:25:00,100.38,100.42,100.3,100.3,4500.0,91.0957,91.132,91.0231,91.0231,4500.0
2013-12-30 11:30:00,100.25,100.28,99.94,99.96,27600.0,90.9777,91.005,90.6964,90.7146,27600.0
2013-12-30 11:35:00,99.96,100.06,99.94,100.06,1400.0,90.7146,90.8053,90.6964,90.8053,1400.0
2013-12-30 11:40:00,100.06,100.13,100.05,100.12,2200.0,90.8053,90.8688,90.7962,90.8598,2200.0
2013-12-30 11:45:00,100.05,100.28,100.05,100.28,4100.0,90.7962,91.005,90.7962,91.005,4100.0
2013-12-30 11:50:00,100.26,100.42,100.26,100.28,10500.0,90.9868,91.132,90.9868,91.005,10500.0
2013-12-30 11:55:00,100.24,100.38,100.19,100.22,2500.0,90.9687,91.0957,90.9233,90.9505,2500.0
2013-12-30 12:00:00,100.32,100.32,100.26,100.26,2000.0,91.0413,91.0413,90.9868,90.9868,2000.0
2013-12-30 12:05:00,100.27,100.27,100.24,100.27,1500.0,90.9959,90.9959,90.9687,90.9959,1500.0
2013-12-30 12:10:00,100.25,100.38,100.23,100.38,3600.0,90.9777,91.0957,90.9596,91.0957,3600.0
2013-12-30 12:15:00,100.38,100.39,100.34,100.34,3400.0,91.0957,91.1048,91.0594,91.0594,3400.0
2013-12-30 12:20:00,100.34,100.34,100.32,100.32,1300.0,91.0594,91.0594,91.0413,91.0413,1300.0
2013-12-30 12:25:00,100.31,100.31,100.18,100.18,6400.0,91.0322,91.0322,90.9142,90.9142,6400.0
2013-12-30 12:30:00,100.19,100.2,100.11,100.11,5100.0,90.9233,90.9324,90.8507,90.8507,5100.0
2013-12-30 12:35:00,100.12,100.17,100.08,100.17,1100.0,90.8598,90.9051,90.8235,90.9051,1100.0
2013-12-30 12:40:00,100.18,100.27,100.17,100.27,1900.0,90.9142,90.9959,90.9051,90.9959,1900.0
2013-12-30 12:45:00,100.22,100.24,100.21,100.22,2100.0,90.9505,90.9687,90.9414,90.9505,2100.0
2013-12-30 12:50:00,100.23,100.27,100.2,100.25,2300.0,90.9596,90.9959,90.9324,90.9777,2300.0
2013-12-30 12:55:00,100.25,100.28,100.25,100.26,2700.0,90.9777,91.005,90.9777,90.9868,2700.0
2013-12-30 13:00:00,100.26,100.31,100.26,100.31,1900.0,90.9868,91.0322,90.9868,91.0322,1900.0
2013-12-30 13:05:00,100.31,100.35,100.29,100.35,3800.0,91.0322,91.0685,91.014,91.0685,3800.0
2013-12-30 13:10:00,100.36,100.36,100.35,100.36,1000.0,91.0776,91.0776,91.0685,91.0776,1000.0
2013-12-30 13:15:00,100.37,100.38,100.34,100.34,900.0,91.0866,91.0957,91.0594,91.0594,900.0
2013-12-30 13:20:00,100.38,100.43,100.35,100.43,2900.0,91.0957,91.1411,91.0685,91.1411,2900.0
2013-12-30 13:25:00,100.43,100.43,100.38,100.43,1000.0,91.1411,91.1411,91.0957,91.1411,1000.0
2013-12-30 13:30:00,100.43,100.47,100.41,100.43,3600.0,91.1411,91.1774,91.1229,91.1411,3600.0
2013-12-30 13:35:00,100.45,100.45,100.36,100.36,5100.0,91.1592,91.1592,91.0776,91.0776,5100.0
2013-12-30 13:40:00,100.36,100.38,100.32,100.35,3600.0,91.0776,91.0957,91.0413,91.0685,3600.0
2013-12-30 13:45:00,100.36,100.5,100.35,100.42,2400.0,91.0776,91.2046,91.0685,91.132,2400.0
2013-12-30 13:50:00,100.49,100.5,100.46,100.47,7600.0,91.1955,91.2046,91.1683,91.1774,7600.0
2013-12-30 13:55:00,100.46,100.49,100.46,100.47,2600.0,91.1683,91.1955,91.1683,91.1774,2600.0
2013-12-30 14:00:00,100.46,100.48,100.44,100.48,2400.0,91.1683,91.1865,91.1502,91.1865,2400.0
2013-12-30 14:05:00,100.51,100.56,100.5,100.54,3100.0,91.2137,91.2591,91.2046,91.2409,3100.0
2013-12-30 14:10:00,100.5,100.55,100.39,100.39,4400.0,91.2046,91.25,91.1048,91.1048,4400.0
2013-12-30 14:15:00,100.39,100.39,100.32,100.32,1100.0,91.1048,91.1048,91.0413,91.0413,1100.0
2013-12-30 14:20:00,100.36,100.42,100.33,100.41,6000.0,91.0776,91.132,91.0503,91.1229,6000.0
2013-12-30 14:25:00,100.41,100.41,100.35,100.35,2600.0,91.1229,91.1229,91.0685,91.0685,2600.0
2013-12-30 14:30:00,100.35,100.38,100.29,100.34,1700.0,91.0685,91.0957,91.014,91.0594,1700.0
2013-12-30 14:35:00,100.32,100.39,100.32,100.38,2900.0,91.0413,91.1048,91.0413,91.0957,2900.0
2013-12-30 14:40:00,100.39,100.42,100.37,100.42,1600.0,91.1048,91.132,91.0866,91.132,1600.0
2013-12-30 14:45:00,100.42,100.42,100.36,100.36,2400.0,91.132,91.132,91.0776,91.0776,2400.0
2013-12-30 14:50:00,100.34,100.36,100.3,100.3,2100.0,91.0594,91.0776,91.0231,91.0231,2100.0
2013-12-30 14:55:00,100.32,100.32,100.17,100.22,3200.0,91.0413,91.0413,90.9051,90.9505,3200.0
2013-12-30 15:00:00,100.26,100.27,100.18,100.18,2800.0,90.9868,90.9959,90.9142,90.9142,2800.0
2013-12-30 15:05:00,100.18,100.19,100.13,100.19,5900.0,90.9142,90.9233,90.8688,90.9233,5900.0
2013-12-30 15:10:00,100.17,100.17,100.08,100.09,4600.0,90.9051,90.9051,90.8235,90.8325,4600.0
2013-12-30 15:15:00,100.08,100.22,100.08,100.18,6900.0,90.8235,90.9505,90.8235,90.9142,6900.0
2013-12-30 15:20:00,100.18,100.21,100.12,100.17,1600.0,90.9142,90.9414,90.8598,90.9051,1600.0
2013-12-30 15:25:00,100.15,100.22,100.15,100.22,4600.0,90.887,90.9505,90.887,90.9505,4600.0
2013-12-30 15:30:00,100.23,100.23,100.13,100.16,5400.0,90.9596,90.9596,90.8688,90.8961,5400.0
2013-12-30 15:35:00,100.17,100.17,100.09,100.14,8700.0,90.9051,90.9051,90.8325,90.8779,8700.0
2013-12-30 15:40:00,100.15,100.18,100.09,100.14,6400.0,90.887,90.9142,90.8325,90.8779,6400.0
2013-12-30 15:45:00,100.1,100.22,100.1,100.22,11100.0,90.8416,90.9505,90.8416,90.9505,11100.0
2013-12-30 15:50:00,100.18,100.22,100.14,100.14,15300.0,90.9142,90.9505,90.8779,90.8779,15300.0
2013-12-30 15:55:00,100.15,100.2,100.11,100.16,22500.0,90.887,90.9324,90.8507,90.8961,22500.0
2013-12-31 09:35:00,100.2,100.88,100.2,100.76,4100.0,90.9324,91.5495,90.9324,91.4406,4100.0
2013-12-31 09:40:00,100.65,100.66,100.43,100.43,3000.0,91.3407,91.3498,91.1411,91.1411,3000.0
2013-12-31 09:45:00,100.25,100.4,100.25,100.4,1500.0,90.9777,91.1139,90.9777,91.1139,1500.0
2013-12-31 09:50:00,100.56,100.9,100.56,100.79,1400.0,91.2591,91.5676,91.2591,91.4678,1400.0
2013-12-31 09:55:00,100.79,100.9,100.72,100.74,2600.0,91.4678,91.5676,91.4043,91.4224,2600.0
2013-12-31 10:00:00,100.67,100.86,100.67,100.71,3900.0,91.3589,91.5313,91.3589,91.3952,3900.0
2013-12-31 10:05:00,100.77,100.77,100.66,100.73,1100.0,91.4496,91.4496,91.3498,91.4133,1100.0
2013-12-31 10:10:00,100.7,100.77,100.65,100.77,1700.0,91.3861,91.4496,91.3407,91.4496,1700.0
2013-12-31 10:15:00,100.68,100.7,100.58,100.63,3900.0,91.368,91.3861,91.2772,91.3226,3900.0
2013-12-31 10:20:00,100.64,100.65,100.59,100.59,1900.0,91.3317,91.3407,91.2863,91.2863,1900.0
2013-12-31 10:25:00,100.61,100.66,100.61,100.61,1900.0,91.3044,91.3498,91.3044,91.3044,1900.0
2013-12-31 10:30:00,100.62,100.66,100.45,100.45,2800.0,91.3135,91.3498,91.1592,91.1592,2800.0
2013-12-31 10:35:00,100.45,100.51,100.45,100.51,6500.0,91.1592,91.2137,91.1592,91.2137,6500.0
2013-12-31 10:40:00,100.51,100.51,100.31,100.45,8800.0,91.2137,91.2137,91.0322,91.1592,8800.0
2013-12-31 10:45:00,100.43,100.43,100.36,100.42,1400.0,91.1411,91.1411,91.0776,91.132,1400.0
2013-12-31 10:50:00,100.42,100.42,100.32,100.34,2000.0,91.132,91.132,91.0413,91.0594,2000.0
2013-12-31 10:55:00,100.32,100.4,100.29,100.32,3100.0,91.0413,91.1139,91.014,91.0413,3100.0
2013-12-31 11:00:00,100.34,100.55,100.34,100.52,4900.0,91.0594,91.25,91.0594,91.2228,4900.0
2013-12-31 11:05:00,100.55,100.65,100.5,100.65,2600.0,91.25,91.3407,91.2046,91.3407,2600.0
2013-12-31 11:10:00,100.61,100.86,100.61,100.86,4900.0,91.3044,91.5313,91.3044,91.5313,4900.0
2013-12-31 11:15:00,100.86,101.0,100.85,101.0,3100.0,91.5313,91.6584,91.5222,91.6584,3100.0
2013-12-31 11:20:00,101.0,101.02,100.83,100.96,8900.0,91.6584,91.6765,91.5041,91.6221,8900.0
2013-12-31 11:25:00,100.94,101.27,100.93,101.27,7000.0,91.6039,91.9034,91.5948,91.9034,7000.0
2013-12-31 11:30:00,101.21,101.29,100.88,100.95,5700.0,91.849,91.9216,91.5495,91.613,5700.0
2013-12-31 11:35:00,100.95,100.96,100.89,100.9,2100.0,91.613,91.6221,91.5585,91.5676,2100.0
2013-12-31 11:40:00,100.9,100.93,100.83,100.88,3100.0,91.5676,91.5948,91.5041,91.5495,3100.0
2013-12-31 11:45:00,100.85,100.9,100.84,100.89,3600.0,91.5222,91.5676,91.5132,91.5585,3600.0
2013-12-31 11:50:00,100.9,100.9,100.89,100.9,3000.0,91.5676,91.5676,91.5585,91.5676,3000.0
2013-12-31 11:55:00,100.89,100.9,100.88,100.9,3100.0,91.5585,91.5676,91.5495,91.5676,3100.0
2013-12-31 12:00:00,100.85,100.9,100.85,100.86,1500.0,91.5222,91.5676,91.5222,91.5313,1500.0
2013-12-31 12:05:00,100.86,100.86,100.6,100.66,5600.0,91.5313,91.5313,91.2954,91.3498,5600.0
2013-12-31 12:10:00,100.65,100.72,100.6,100.72,3500.0,91.3407,91.4043,91.2954,91.4043,3500.0
2013-12-31 12:15:00,100.7,100.71,100.66,100.7,900.0,91.3861,91.3952,91.3498,91.3861,900.0
2013-12-31 12:20:00,100.71,100.71,100.54,100.54,8400.0,91.3952,91.3952,91.2409,91.2409,8400.0
2013-12-31 12:25:00,100.61,100.62,100.51,100.62,4000.0,91.3044,91.3135,91.2137,91.3135,4000.0
2013-12-31 12:30:00,100.62,100.63,100.62,100.63,1700.0,91.3135,91.3226,91.3135,91.3226,1700.0
2013-12-31 12:35:00,100.63,100.66,100.58,100.64,2100.0,91.3226,91.3498,91.2772,91.3317,2100.0
2013-12-31 12:40:00,100.62,100.64,100.44,100.49,3600.0,91.3135,91.3317,91.1502,91.1955,3600.0
2013-12-31 12:45:00,100.49,100.51,100.45,100.49,1100.0,91.1955,91.2137,91.1592,91.1955,1100.0
2013-12-31 12:50:00,100.45,100.51,100.29,100.35,6200.0,91.1592,91.2137,91.014,91.0685,6200.0
2013-12-31 12:55:00,100.34,100.38,100.22,100.36,6100.0,91.0594,91.0957,90.9505,91.0776,6100.0
2013-12-31 13:00:00,100.29,100.32,100.28,100.31,2100.0,91.014,91.0413,91.005,91.0322,2100.0
2013-12-31 13:05:00,100.19,100.28,100.19,100.22,2100.0,90.9233,91.005,90.9233,90.9505,2100.0
2013-12-31 13:10:00,100.22,100.25,100.15,100.18,5100.0,90.9505,90.9777,90.887,90.9142,5100.0
2013-12-31 13:15:00,100.18,100.18,100.15,100.17,3900.0,90.9142,90.9142,90.887,90.9051,3900.0
2013-12-31 13:20:00,100.16,100.18,100.15,100.16,2900.0,90.8961,90.9142,90.887,90.8961,2900.0
2013-12-31 13:25:00,100.15,100.21,100.14,100.14,5700.0,90.887,90.9414,90.8779,90.8779,5700.0
2013-12-31 13:30:00,100.13,100.13,100.07,100.1,4700.0,90.8688,90.8688,90.8144,90.8416,4700.0
2013-12-31 13:35:00,100.15,100.16,100.04,100.08,6200.0,90.887,90.8961,90.7872,90.8235,6200.0
2013-12-31 13:40:00,100.1,100.1,100.0,100.08,4200.0,90.8416,90.8416,90.7509,90.8235,4200.0
2013-12-31 13:45:00,100.08,100.15,100.08,100.15,1900.0,90.8235,90.887,90.8235,90.887,1900.0
2013-12-31 13:50:00,100.17,100.3,100.17,100.3,2700.0,90.9051,91.0231,90.9051,91.0231,2700.0
2013-12-31 13:55:00,100.3,100.35,100.28,100.28,3200.0,91.0231,91.0685,91.005,91.005,3200.0
2013-12-31 14:00:00,100.28,100.28,100.19,100.23,3100.0,91.005,91.005,90.9233,90.9596,3100.0
2013-12-31 14:05:00,100.23,100.26,100.2,100.2,1900.0,90.9596,90.9868,90.9324,90.9324,1900.0
2013-12-31 14:10:00,100.25,100.26,100.16,100.16,2500.0,90.9777,90.9868,90.8961,90.8961,2500.0
2013-12-31 14:15:00,100.26,100.26,100.18,100.21,1600.0,90.9868,90.9868,90.9142,90.9414,1600.0
2013-12-31 14:20:00,100.25,100.26,100.19,100.21,2700.0,90.9777,90.9868,90.9233,90.9414,2700.0
2013-12-31 14:25:00,100.18,100.25,100.18,100.22,2900.0,90.9142,90.9777,90.9142,90.9505,2900.0
2013-12-31 14:30:00,100.22,100.26,100.17,100.17,3800.0,90.9505,90.9868,90.9051,90.9051,3800.0
2013-12-31 14:35:00,100.17,100.17,100.13,100.15,1000.0,90.9051,90.9051,90.8688,90.887,1000.0
2013-12-31 14:40:00,100.17,100.19,100.13,100.17,4800.0,90.9051,90.9233,90.8688,90.9051,4800.0
2013-12-31 14:45:00,100.15,100.18,99.96,99.97,7000.0,90.887,90.9142,90.7146,90.7236,7000.0
2013-12-31 14:50:00,99.96,100.03,99.91,99.91,6900.0,90.7146,90.7781,90.6692,90.6692,6900.0
2013-12-31 14:55:00,99.9,100.02,99.89,99.97,3700.0,90.6601,90.769,90.651,90.7236,3700.0
2013-12-31 15:00:00,99.97,99.99,99.92,99.92,2300.0,90.7236,90.7418,90.6783,90.6783,2300.0
2013-12-31 15:05:00,99.98,100.07,99.98,100.07,1800.0,90.7327,90.8144,90.7327,90.8144,1800.0
2013-12-31 15:10:00,100.06,100.11,100.06,100.09,2100.0,90.8053,90.8507,90.8053,90.8325,2100.0
2013-12-31 15:15:00,100.09,100.22,100.09,100.22,2300.0,90.8325,90.9505,90.8325,90.9505,2300.0
2013-12-31 15:20:00,100.22,100.32,100.22,100.32,2500.0,90.9505,91.0413,90.9505,91.0413,2500.0
2013-12-31 15:25:00,100.24,100.32,100.24,100.27,1500.0,90.9687,91.0413,90.9687,90.9959,1500.0
2013-12-31 15:30:00,100.27,100.27,100.18,100.19,6700.0,90.9959,90.9959,90.9142,90.9233,6700.0
2013-12-31 15:35:00,100.19,100.19,99.99,100.0,8500.0,90.9233,90.9233,90.7418,90.7509,8500.0
2013-12-31 15:40:00,100.08,100.08,99.89,99.92,11100.0,90.8235,90.8235,90.651,90.6783,11100.0
2013-12-31 15:45:00,99.9,100.01,99.85,99.95,13800.0,90.6601,90.7599,90.6147,90.7055,13800.0
2013-12-31 15:50:00,99.95,100.03,99.95,100.02,7200.0,90.7055,90.7781,90.7055,90.769,7200.0
2013-12-31 15:55:00,100.02,100.06,99.81,99.94,32700.0,90.769,90.8053,90.5784,90.6964,32700.0
2014-01-02 09:30:00,99.81,100.18,99.54,100.18,3100.0,90.5784,90.9142,90.3334,90.9142,3100.0
2014-01-02 09:35:00,99.58,99.58,99.05,99.05,2300.0,90.3697,90.3697,89.8887,89.8887,2300.0
2014-01-02 09:40:00,99.16,99.39,99.02,99.36,4500.0,89.9886,90.1973,89.8615,90.1701,4500.0
2014-01-02 09:45:00,99.35,99.74,99.14,99.51,8200.0,90.161,90.5149,89.9704,90.3062,8200.0
2014-01-02 09:50:00,99.42,99.45,99.15,99.25,10300.0,90.2245,90.2517,89.9795,90.0702,10300.0
2014-01-02 09:55:00,99.15,99.39,99.12,99.32,4300.0,89.9795,90.1973,89.9523,90.1338,4300.0
2014-01-02 10:00:00,99.23,99.23,98.99,99.1,5900.0,90.0521,90.0521,89.8343,89.9341,5900.0
2014-01-02 10:05:00,99.07,99.38,99.07,99.18,2400.0,89.9069,90.1882,89.9069,90.0067,2400.0
2014-01-02 10:10:00,99.18,99.45,99.18,99.32,4100.0,90.0067,90.2517,90.0067,90.1338,4100.0
2014-01-02 10:15:00,99.27,99.32,99.2,99.3,1700.0,90.0884,90.1338,90.0249,90.1156,1700.0
2014-01-02 10:20:00,99.28,99.33,99.25,99.32,1600.0,90.0975,90.1428,90.0702,90.1338,1600.0
2014-01-02 10:25:00,99.22,99.29,99.19,99.25,2300.0,90.043,90.1065,90.0158,90.0702,2300.0
2014-01-02 10:30:00,99.3,99.34,99.11,99.3,2100.0,90.1156,90.1519,89.9432,90.1156,2100.0
2014-01-02 10:35:00,99.3,99.38,99.24,99.27,2900.0,90.1156,90.1882,90.0612,90.0884,2900.0
2014-01-02 10:40:00,99.29,99.39,99.2,99.39,1600.0,90.1065,90.1973,90.0249,90.1973,1600.0
2014-01-02 10:45:00,99.39,99.39,99.26,99.34,1200.0,90.1973,90.1973,90.0793,90.1519,1200.0
2014-01-02 10:50:00,99.35,99.35,99.1,99.12,3000.0,90.161,90.161,89.9341,89.9523,3000.0
2014-01-02 10:55:00,99.23,99.23,99.11,99.21,4900.0,90.0521,90.0521,89.9432,90.0339,4900.0
2014-01-02 11:00:00,99.23,99.24,99.11,99.12,4100.0,90.0521,90.0612,89.9432,89.9523,4100.0
2014-01-02 11:05:00,99.13,99.27,99.05,99.19,4400.0,89.9613,90.0884,89.8887,90.0158,4400.0
2014-01-02 11:10:00,99.15,99.3,99.14,99.29,6100.0,89.9795,90.1156,89.9704,90.1065,6100.0
2014-01-02 11:15:00,99.28,99.41,99.27,99.35,4200.0,90.0975,90.2154,90.0884,90.161,4200.0
2014-01-02 11:20:00,99.39,99.45,99.28,99.32,5100.0,90.1973,90.2517,90.0975,90.1338,5100.0
2014-01-02 11:25:00,99.32,99.32,99.24,99.29,8000.0,90.1338,90.1338,90.0612,90.1065,8000.0
2014-01-02 11:30:00,99.29,99.32,99.17,99.21,3500.0,90.1065,90.1338,89.9976,90.0339,3500.0
2014-01-02 11:35:00,99.21,99.41,99.21,99.3,4600.0,90.0339,90.2154,90.0339,90.1156,4600.0
2014-01-02 11:40:00,99.32,99.48,99.32,99.44,5300.0,90.1338,90.279,90.1338,90.2427,5300.0
2014-01-02 11:45:00,99.49,99.49,99.27,99.29,4700.0,90.288,90.288,90.0884,90.1065,4700.0
2014-01-02 11:50:00,99.28,99.31,99.08,99.22,4800.0,90.0975,90.1247,89.916,90.043,4800.0
2014-01-02 11:55:00,99.25,99.32,99.15,99.28,5100.0,90.0702,90.1338,89.9795,90.0975,5100.0
2014-01-02 12:00:00,99.29,99.29,99.22,99.25,3100.0,90.1065,90.1065,90.043,90.0702,3100.0
2014-01-02 12:05:00,99.26,99.31,99.24,99.31,1600.0,90.0793,90.1247,90.0612,90.1247,1600.0
2014-01-02 12:10:00,99.34,99.35,99.16,99.16,2500.0,90.1519,90.161,89.9886,89.9886,2500.0
2014-01-02 12:15:00,99.15,99.19,99.12,99.12,700.0,89.9795,90.0158,89.9523,89.9523,700.0
2014-01-02 12:20:00,99.12,99.18,99.03,99.03,3100.0,89.9523,90.0067,89.8706,89.8706,3100.0
2014-01-02 12:25:00,99.05,99.05,98.9,98.94,1700.0,89.8887,89.8887,89.7526,89.7889,1700.0
2014-01-02 12:30:00,98.86,98.86,98.8,98.85,900.0,89.7163,89.7163,89.6619,89.7072,900.0
2014-01-02 12:35:00,98.85,99.08,98.85,99.08,3700.0,89.7072,89.916,89.7072,89.916,3700.0
2014-01-02 12:40:00,98.98,99.07,98.74,98.8,1900.0,89.8252,89.9069,89.6074,89.6619,1900.0
2014-01-02 12:45:00,98.78,98.95,98.78,98.95,1600.0,89.6437,89.798,89.6437,89.798,1600.0
2014-01-02 12:50:00,98.85,98.94,98.84,98.92,1900.0,89.7072,89.7889,89.6982,89.7708,1900.0
2014-01-02 12:55:00,99.0,99.0,98.93,98.99,1300.0,89.8434,89.8434,89.7798,89.8343,1300.0
2014-01-02 13:00:00,98.96,99.08,98.96,99.08,2100.0,89.8071,89.916,89.8071,89.916,2100.0
2014-01-02 13:05:00,99.04,99.05,98.99,99.01,2700.0,89.8797,89.8887,89.8343,89.8524,2700.0
2014-01-02 13:10:00,99.01,99.08,99.01,99.04,3700.0,89.8524,89.916,89.8524,89.8797,3700.0
2014-01-02 13:15:00,99.07,99.15,99.02,99.15,2000.0,89.9069,89.9795,89.8615,89.9795,2000.0
2014-01-02 13:20:00,99.13,99.14,98.88,98.88,4000.0,89.9613,89.9704,89.7345,89.7345,4000.0
2014-01-02 13:25:00,98.91,98.98,98.9,98.98,1700.0,89.7617,89.8252,89.7526,89.8252,1700.0
2014-01-02 13:30:00,98.94,98.98,98.87,98.94,6000.0,89.7889,89.8252,89.7254,89.7889,6000.0
2014-01-02 13:35:00,98.97,99.02,98.96,99.0,2600.0,89.8161,89.8615,89.8071,89.8434,2600.0
2014-01-02 13:40:00,98.98,99.03,98.94,99.0,4300.0,89.8252,89.8706,89.7889,89.8434,4300.0
2014-01-02 13:45:00,99.0,99.17,98.97,99.14,4700.0,89.8434,89.9976,89.8161,89.9704,4700.0
2014-01-02 13:50:00,99.18,99.19,99.0,99.05,4800.0,90.0067,90.0158,89.8434,89.8887,4800.0
2014-01-02 13:55:00,99.05,99.14,99.0,99.11,4400.0,89.8887,89.9704,89.8434,89.9432,4400.0
2014-01-02 14:00:00,99.18,99.19,99.14,99.15,3900.0,90.0067,90.0158,89.9704,89.9795,3900.0
2014-01-02 14:05:00,99.17,99.19,99.16,99.16,900.0,89.9976,90.0158,89.9886,89.9886,900.0
2014-01-02 14:10:00,99.16,99.2,99.13,99.15,4900.0,89.9886,90.0249,89.9613,89.9795,4900.0
2014-01-02 14:15:00,99.08,99.08,98.97,99.0,6000.0,89.916,89.916,89.8161,89.8434,6000.0
2014-01-02 14:20:00,98.98,99.03,98.9,99.02,6400.0,89.8252,89.8706,89.7526,89.8615,6400.0
2014-01-02 14:25:00,99.03,99.07,99.02,99.07,2500.0,89.8706,89.9069,89.8615,89.9069,2500.0
2014-01-02 14:30:00,99.07,99.1,99.02,99.03,6300.0,89.9069,89.9341,89.8615,89.8706,6300.0
2014-01-02 14:35:00,99.04,99.04,99.01,99.04,2400.0,89.8797,89.8797,89.8524,89.8797,2400.0
2014-01-02 14:40:00,99.04,99.15,99.03,99.11,3300.0,89.8797,89.9795,89.8706,89.9432,3300.0
2014-01-02 14:45:00,99.12,99.22,99.11,99.22,3000.0,89.9523,90.043,89.9432,90.043,3000.0
2014-01-02 14:50:00,99.19,99.38,99.19,99.38,4100.0,90.0158,90.1882,90.0158,90.1882,4100.0
2014-01-02 14:55:00,99.37,99.39,99.23,99.29,5000.0,90.1791,90.1973,90.0521,90.1065,5000.0
2014-01-02 15:00:00,99.26,99.35,99.25,99.35,5900.0,90.0793,90.161,90.0702,90.161,5900.0
2014-01-02 15:05:00,99.33,99.33,99.31,99.31,500.0,90.1428,90.1428,90.1247,90.1247,500.0
2014-01-02 15:10:00,99.33,99.47,99.31,99.44,5700.0,90.1428,90.2699,90.1247,90.2427,5700.0
2014-01-02 15:15:00,99.48,99.56,99.41,99.56,8800.0,90.279,90.3516,90.2154,90.3516,8800.0
2014-01-02 15:20:00,99.55,99.65,99.53,99.65,17200.0,90.3425,90.4332,90.3243,90.4332,17200.0
2014-01-02 15:25:00,99.65,99.65,99.44,99.44,9100.0,90.4332,90.4332,90.2427,90.2427,9100.0
2014-01-02 15:30:00,99.44,99.47,99.36,99.47,13400.0,90.2427,90.2699,90.1701,90.2699,13400.0
2014-01-02 15:35:00,99.47,99.64,99.45,99.54,14500.0,90.2699,90.4242,90.2517,90.3334,14500.0
2014-01-02 15:40:00,99.53,99.53,99.44,99.46,10400.0,90.3243,90.3243,90.2427,90.2608,10400.0
2014-01-02 15:45:00,99.46,99.71,99.45,99.64,21000.0,90.2608,90.4877,90.2517,90.4242,21000.0
2014-01-02 15:50:00,99.65,99.7,99.52,99.55,19000.0,90.4332,90.4786,90.3153,90.3425,19000.0
2014-01-02 15:55:00,99.54,99.64,99.49,99.51,34200.0,90.3334,90.4242,90.288,90.3062,34200.0
2014-01-03 09:30:00,99.45,100.11,99.35,100.1,1500.0,90.2517,90.8507,90.161,90.8416,1500.0
2014-01-03 09:35:00,99.61,100.57,99.54,100.4,4400.0,90.3969,91.2681,90.3334,91.1139,4400.0
2014-01-03 09:40:00,100.4,100.4,100.05,100.05,1300.0,91.1139,91.1139,90.7962,90.7962,1300.0
2014-01-03 09:45:00,99.75,99.87,99.6,99.87,1700.0,90.524,90.6329,90.3879,90.6329,1700.0
2014-01-03 09:50:00,99.89,100.08,99.89,99.97,1600.0,90.651,90.8235,90.651,90.7236,1600.0
2014-01-03 09:55:00,99.99,100.11,99.93,100.03,1000.0,90.7418,90.8507,90.6873,90.7781,1000.0
2014-01-03 10:00:00,99.97,100.04,99.88,100.02,1100.0,90.7236,90.7872,90.642,90.769,1100.0
2014-01-03 10:05:00,100.01,100.01,99.97,99.99,500.0,90.7599,90.7599,90.7236,90.7418,500.0
2014-01-03 10:10:00,99.89,100.14,99.89,100.13,1700.0,90.651,90.8779,90.651,90.8688,1700.0
2014-01-03 10:15:00,100.17,100.31,100.13,100.14,3000.0,90.9051,91.0322,90.8688,90.8779,3000.0
2014-01-03 10:20:00,100.16,100.16,100.16,100.16,100.0,90.8961,90.8961,90.8961,90.8961,100.0
2014-01-03 10:25:00,100.03,100.12,100.03,100.12,800.0,90.7781,90.8598,90.7781,90.8598,800.0
2014-01-03 10:30:00,100.04,100.08,100.0,100.08,1100.0,90.7872,90.8235,90.7509,90.8235,1100.0
2014-01-03 10:35:00,100.02,100.06,99.94,100.06,2100.0,90.769,90.8053,90.6964,90.8053,2100.0
2014-01-03 10:40:00,100.05,100.06,99.93,99.93,3400.0,90.7962,90.8053,90.6873,90.6873,3400.0
2014-01-03 10:45:00,99.97,99.97,99.78,99.82,2300.0,90.7236,90.7236,90.5512,90.5875,2300.0
2014-01-03 10:50:00,99.84,100.14,99.78,100.08,3200.0,90.6057,90.8779,90.5512,90.8235,3200.0
2014-01-03 10:55:00,100.02,100.12,99.94,99.95,2000.0,90.769,90.8598,90.6964,90.7055,2000.0
2014-01-03 11:00:00,99.95,99.96,99.84,99.9,2300.0,90.7055,90.7146,90.6057,90.6601,2300.0
2014-01-03 11:05:00,99.86,99.98,99.86,99.98,500.0,90.6238,90.7327,90.6238,90.7327,500.0
2014-01-03 11:10:00,99.91,99.91,99.76,99.82,1300.0,90.6692,90.6692,90.5331,90.5875,1300.0
2014-01-03 11:15:00,99.82,99.82,99.65,99.76,7300.0,90.5875,90.5875,90.4332,90.5331,7300.0
2014-01-03 11:20:00,99.76,99.76,99.66,99.74,900.0,90.5331,90.5331,90.4423,90.5149,900.0
2014-01-03 11:25:00,99.72,99.72,99.47,99.53,3000.0,90.4968,90.4968,90.2699,90.3243,3000.0
2014-01-03 11:30:00,99.48,99.49,99.46,99.46,700.0,90.279,90.288,90.2608,90.2608,700.0
2014-01-03 11:35:00,99.41,99.42,99.39,99.4,800.0,90.2154,90.2245,90.1973,90.2064,800.0
2014-01-03 11:40:00,99.42,99.55,99.42,99.55,2700.0,90.2245,90.3425,90.2245,90.3425,2700.0
2014-01-03 11:45:00,99.52,99.65,99.48,99.62,5600.0,90.3153,90.4332,90.279,90.406,5600.0
2014-01-03 11:50:00,99.64,99.72,99.64,99.72,1900.0,90.4242,90.4968,90.4242,90.4968,1900.0
2014-01-03 11:55:00,99.67,99.69,99.57,99.59,4000.0,90.4514,90.4695,90.3606,90.3788,4000.0
2014-01-03 12:00:00,99.66,99.66,99.57,99.57,1200.0,90.4423,90.4423,90.3606,90.3606,1200.0
2014-01-03 12:05:00,99.64,99.71,99.58,99.64,3000.0,90.4242,90.4877,90.3697,90.4242,3000.0
2014-01-03 12:10:00,99.66,99.76,99.66,99.73,700.0,90.4423,90.5331,90.4423,90.5058,700.0
2014-01-03 12:15:00,99.7,99.76,99.68,99.7,2500.0,90.4786,90.5331,90.4605,90.4786,2500.0
2014-01-03 12:20:00,99.73,99.73,99.7,99.7,500.0,90.5058,90.5058,90.4786,90.4786,500.0
2014-01-03 12:25:00,99.69,99.77,99.69,99.76,2400.0,90.4695,90.5421,90.4695,90.5331,2400.0
2014-01-03 12:30:00,99.76,99.77,99.7,99.76,1300.0,90.5331,90.5421,90.4786,90.5331,1300.0
2014-01-03 12:35:00,99.71,99.71,99.64,99.71,2100.0,90.4877,90.4877,90.4242,90.4877,2100.0
2014-01-03 12:40:00,99.76,99.76,99.65,99.65,1000.0,90.5331,90.5331,90.4332,90.4332,1000.0
2014-01-03 12:45:00,99.67,99.68,99.61,99.61,3100.0,90.4514,90.4605,90.3969,90.3969,3100.0
2014-01-03 12:50:00,99.66,99.66,99.55,99.56,1300.0,90.4423,90.4423,90.3425,90.3516,1300.0
2014-01-03 12:55:00,99.56,99.56,99.54,99.54,400.0,90.3516,90.3516,90.3334,90.3334,400.0
2014-01-03 13:00:00,99.61,99.62,99.54,99.54,1200.0,90.3969,90.406,90.3334,90.3334,1200.0
2014-01-03 13:05:00,99.55,99.59,99.53,99.54,1900.0,90.3425,90.3788,90.3243,90.3334,1900.0
2014-01-03 13:10:00,99.58,99.59,99.5,99.5,4500.0,90.3697,90.3788,90.2971,90.2971,4500.0
2014-01-03 13:15:00,99.6,99.6,99.45,99.45,1500.0,90.3879,90.3879,90.2517,90.2517,1500.0
2014-01-03 13:20:00,99.49,99.51,99.47,99.51,1800.0,90.288,90.3062,90.2699,90.3062,1800.0
2014-01-03 13:25:00,99.52,99.56,99.47,99.56,900.0,90.3153,90.3516,90.2699,90.3516,900.0
2014-01-03 13:30:00,99.49,99.5,99.43,99.45,1300.0,90.288,90.2971,90.2336,90.2517,1300.0
2014-01-03 13:35:00,99.39,99.39,99.32,99.39,1800.0,90.1973,90.1973,90.1338,90.1973,1800.0
2014-01-03 13:40:00,99.31,99.32,99.26,99.29,1800.0,90.1247,90.1338,90.0793,90.1065,1800.0
2014-01-03 13:45:00,99.25,99.28,99.22,99.23,700.0,90.0702,90.0975,90.043,90.0521,700.0
2014-01-03 13:50:00,99.25,99.28,99.24,99.24,500.0,90.0702,90.0975,90.0612,90.0612,500.0
2014-01-03 13:55:00,99.24,99.3,99.23,99.29,3500.0,90.0612,90.1156,90.0521,90.1065,3500.0
2014-01-03 14:00:00,99.29,99.37,99.29,99.37,1000.0,90.1065,90.1791,90.1065,90.1791,1000.0
2014-01-03 14:05:00,99.26,99.27,99.22,99.22,800.0,90.0793,90.0884,90.043,90.043,800.0
2014-01-03 14:10:00,99.14,99.24,99.09,99.24,3200.0,89.9704,90.0612,89.925,90.0612,3200.0
2014-01-03 14:15:00,99.26,99.26,99.17,99.17,300.0,90.0793,90.0793,89.9976,89.9976,300.0
2014-01-03 14:20:00,99.24,99.25,99.22,99.23,1900.0,90.0612,90.0702,90.043,90.0521,1900.0
2014-01-03 14:25:00,99.21,99.25,99.17,99.25,500.0,90.0339,90.0702,89.9976,90.0702,500.0
2014-01-03 14:30:00,99.25,99.25,99.16,99.16,1100.0,90.0702,90.0702,89.9886,89.9886,1100.0
2014-01-03 14:35:00,99.13,99.19,99.13,99.17,2800.0,89.9613,90.0158,89.9613,89.9976,2800.0
2014-01-03 14:40:00,99.19,99.25,99.17,99.23,1600.0,90.0158,90.0702,89.9976,90.0521,1600.0
2014-01-03 14:45:00,99.21,99.36,99.21,99.36,2600.0,90.0339,90.1701,90.0339,90.1701,2600.0
2014-01-03 14:50:00,99.35,99.45,99.35,99.44,1900.0,90.161,90.2517,90.161,90.2427,1900.0
2014-01-03 14:55:00,99.45,99.45,99.36,99.4,3800.0,90.2517,90.2517,90.1701,90.2064,3800.0
2014-01-03 15:00:00,99.4,99.4,99.35,99.4,1500.0,90.2064,90.2064,90.161,90.2064,1500.0
2014-01-03 15:05:00,99.39,99.41,99.35,99.37,3100.0,90.1973,90.2154,90.161,90.1791,3100.0
2014-01-03 15:10:00,99.34,99.54,99.34,99.51,5000.0,90.1519,90.3334,90.1519,90.3062,5000.0
2014-01-03 15:15:00,99.51,99.51,99.35,99.42,1300.0,90.3062,90.3062,90.161,90.2245,1300.0
2014-01-03 15:20:00,99.36,99.44,99.34,99.44,5000.0,90.1701,90.2427,90.1519,90.2427,5000.0
2014-01-03 15:25:00,99.43,99.44,99.41,99.42,2900.0,90.2336,90.2427,90.2154,90.2245,2900.0
2014-01-03 15:30:00,99.42,99.46,99.42,99.46,5700.0,90.2245,90.2608,90.2245,90.2608,5700.0
2014-01-03 15:35:00,99.46,99.53,99.46,99.53,3200.0,90.2608,90.3243,90.2608,90.3243,3200.0
2014-01-03 15:40:00,99.52,99.55,99.44,99.52,11000.0,90.3153,90.3425,90.2427,90.3153,11000.0
2014-01-03 15:45:00,99.55,99.57,99.49,99.55,5800.0,90.3425,90.3606,90.288,90.3425,5800.0
2014-01-03 15:50:00,99.55,99.55,99.37,99.37,8500.0,90.3425,90.3425,90.1791,90.1791,8500.0
2014-01-03 15:55:00,99.37,99.43,99.31,99.38,15700.0,90.1791,90.2336,90.1247,90.1882,15700.0
2014-01-06 09:30:00,100.22,100.22,99.75,99.75,300.0,90.9505,90.9505,90.524,90.524,300.0
2014-01-06 09:35:00,99.7,100.0,99.7,100.0,4100.0,90.4786,90.7509,90.4786,90.7509,4100.0
2014-01-06 09:40:00,100.02,100.02,99.46,99.62,2800.0,90.769,90.769,90.2608,90.406,2800.0
2014-01-06 09:45:00,99.62,99.67,99.17,99.17,2900.0,90.406,90.4514,89.9976,89.9976,2900.0
2014-01-06 09:50:00,99.2,99.44,99.01,99.24,3100.0,90.0249,90.2427,89.8524,90.0612,3100.0
2014-01-06 09:55:00,99.49,99.7,99.36,99.7,2000.0,90.288,90.4786,90.1701,90.4786,2000.0
2014-01-06 10:00:00,99.45,99.49,99.16,99.44,2000.0,90.2517,90.288,89.9886,90.2427,2000.0
2014-01-06 10:05:00,99.43,99.74,99.26,99.67,3000.0,90.2336,90.5149,90.0793,90.4514,3000.0
2014-01-06 10:10:00,99.54,99.54,99.21,99.21,2100.0,90.3334,90.3334,90.0339,90.0339,2100.0
2014-01-06 10:15:00,99.15,99.38,99.15,99.38,1000.0,89.9795,90.1882,89.9795,90.1882,1000.0
2014-01-06 10:20:00,99.39,99.53,99.36,99.45,2000.0,90.1973,90.3243,90.1701,90.2517,2000.0
2014-01-06 10:25:00,99.51,99.51,99.05,99.15,2900.0,90.3062,90.3062,89.8887,89.9795,2900.0
2014-01-06 10:30:00,99.24,99.26,99.11,99.2,4300.0,90.0612,90.0793,89.9432,90.0249,4300.0
2014-01-06 10:35:00,99.15,99.33,99.15,99.33,6500.0,89.9795,90.1428,89.9795,90.1428,6500.0
2014-01-06 10:40:00,99.25,99.31,99.19,99.29,2700.0,90.0702,90.1247,90.0158,90.1065,2700.0
2014-01-06 10:45:00,99.19,99.19,99.02,99.06,1700.0,90.0158,90.0158,89.8615,89.8978,1700.0
2014-01-06 10:50:00,99.05,99.15,99.0,99.15,2900.0,89.8887,89.9795,89.8434,89.9795,2900.0
2014-01-06 10:55:00,99.12,99.15,98.93,99.04,2600.0,89.9523,89.9795,89.7798,89.8797,2600.0
2014-01-06 11:00:00,99.03,99.12,98.95,99.12,2700.0,89.8706,89.9523,89.798,89.9523,2700.0
2014-01-06 11:05:00,99.12,99.16,98.87,99.02,3000.0,89.9523,89.9886,89.7254,89.8615,3000.0
2014-01-06 11:10:00,99.02,99.05,98.92,98.92,2200.0,89.8615,89.8887,89.7708,89.7708,2200.0
2014-01-06 11:15:00,98.85,98.92,98.67,98.79,21000.0,89.7072,89.7708,89.5439,89.6528,21000.0
2014-01-06 11:20:00,98.8,98.8,98.71,98.77,3700.0,89.6619,89.6619,89.5802,89.6346,3700.0
2014-01-06 11:25:00,98.73,99.18,98.73,99.18,9200.0,89.5983,90.0067,89.5983,90.0067,9200.0
2014-01-06 11:30:00,99.13,99.14,99.0,99.04,4900.0,89.9613,89.9704,89.8434,89.8797,4900.0
2014-01-06 11:35:00,99.0,99.04,98.85,98.93,5700.0,89.8434,89.8797,89.7072,89.7798,5700.0
2014-01-06 11:40:00,98.94,99.05,98.94,99.05,1800.0,89.7889,89.8887,89.7889,89.8887,1800.0
2014-01-06 11:45:00,99.05,99.05,98.94,98.96,3600.0,89.8887,89.8887,89.7889,89.8071,3600.0
2014-01-06 11:50:00,99.03,99.12,98.96,99.09,3100.0,89.8706,89.9523,89.8071,89.925,3100.0
2014-01-06 11:55:00,99.12,99.26,99.12,99.25,1500.0,89.9523,90.0793,89.9523,90.0702,1500.0
2014-01-06 12:00:00,99.29,99.29,99.08,99.09,1700.0,90.1065,90.1065,89.916,89.925,1700.0
2014-01-06 12:05:00,99.2,99.26,99.16,99.26,2100.0,90.0249,90.0793,89.9886,90.0793,2100.0
2014-01-06 12:10:00,99.19,99.28,99.17,99.26,1600.0,90.0158,90.0975,89.9976,90.0793,1600.0
2014-01-06 12:15:00,99.15,99.28,99.14,99.27,3900.0,89.9795,90.0975,89.9704,90.0884,3900.0
2014-01-06 12:20:00,99.29,99.45,99.27,99.45,2200.0,90.1065,90.2517,90.0884,90.2517,2200.0
2014-01-06 12:25:00,99.45,99.52,99.37,99.51,1900.0,90.2517,90.3153,90.1791,90.3062,1900.0
2014-01-06 12:30:00,99.49,99.52,99.26,99.26,5200.0,90.288,90.3153,90.0793,90.0793,5200.0
2014-01-06 12:35:00,99.12,99.3,99.12,99.24,1700.0,89.9523,90.1156,89.9523,90.0612,1700.0
2014-01-06 12:40:00,99.1,99.26,99.05,99.26,2600.0,89.9341,90.0793,89.8887,90.0793,2600.0
2014-01-06 12:45:00,99.24,99.34,99.12,99.34,1500.0,90.0612,90.1519,89.9523,90.1519,1500.0
2014-01-06 12:50:00,99.33,99.34,99.08,99.3,2500.0,90.1428,90.1519,89.916,90.1156,2500.0
2014-01-06 12:55:00,99.29,99.3,99.11,99.11,4500.0,90.1065,90.1156,89.9432,89.9432,4500.0
2014-01-06 13:00:00,99.09,99.18,98.99,98.99,3100.0,89.925,90.0067,89.8343,89.8343,3100.0
2014-01-06 13:05:00,99.18,99.18,98.99,99.0,2000.0,90.0067,90.0067,89.8343,89.8434,2000.0
2014-01-06 13:10:00,99.06,99.06,98.94,99.04,2600.0,89.8978,89.8978,89.7889,89.8797,2600.0
2014-01-06 13:15:00,99.05,99.08,98.96,98.96,900.0,89.8887,89.916,89.8071,89.8071,900.0
2014-01-06 13:20:00,99.01,99.08,99.01,99.08,1700.0,89.8524,89.916,89.8524,89.916,1700.0
2014-01-06 13:25:00,99.01,99.06,98.96,99.0,2400.0,89.8524,89.8978,89.8071,89.8434,2400.0
2014-01-06 13:30:00,99.07,99.07,98.93,98.99,4700.0,89.9069,89.9069,89.7798,89.8343,4700.0
2014-01-06 13:35:00,98.95,99.02,98.95,99.01,2600.0,89.798,89.8615,89.798,89.8524,2600.0
2014-01-06 13:40:00,99.06,99.13,99.05,99.07,1500.0,89.8978,89.9613,89.8887,89.9069,1500.0
2014-01-06 13:45:00,99.06,99.06,98.98,98.99,1400.0,89.8978,89.8978,89.8252,89.8343,1400.0
2014-01-06 13:50:00,98.99,99.14,98.99,99.09,8100.0,89.8343,89.9704,89.8343,89.925,8100.0
2014-01-06 13:55:00,99.1,99.16,99.09,99.11,1600.0,89.9341,89.9886,89.925,89.9432,1600.0
2014-01-06 14:00:00,99.16,99.17,99.09,99.14,1700.0,89.9886,89.9976,89.925,89.9704,1700.0
2014-01-06 14:05:00,99.08,99.08,98.84,98.84,2900.0,89.916,89.916,89.6982,89.6982,2900.0
2014-01-06 14:10:00,98.84,98.96,98.84,98.96,2800.0,89.6982,89.8071,89.6982,89.8071,2800.0
2014-01-06 14:15:00,98.95,98.95,98.83,98.83,1600.0,89.798,89.798,89.6891,89.6891,1600.0
2014-01-06 14:20:00,98.83,98.99,98.83,98.94,2200.0,89.6891,89.8343,89.6891,89.7889,2200.0
2014-01-06 14:25:00,98.98,99.0,98.95,98.98,1900.0,89.8252,89.8434,89.798,89.8252,1900.0
2014-01-06 14:30:00,98.94,99.01,98.93,99.0,2600.0,89.7889,89.8524,89.7798,89.8434,2600.0
2014-01-06 14:35:00,99.0,99.09,99.0,99.07,4000.0,89.8434,89.925,89.8434,89.9069,4000.0
2014-01-06 14:40:00,99.07,99.14,99.05,99.14,1600.0,89.9069,89.9704,89.8887,89.9704,1600.0
2014-01-06 14:45:00,99.13,99.14,98.85,98.94,4000.0,89.9613,89.9704,89.7072,89.7889,4000.0
2014-01-06 14:50:00,98.92,98.95,98.92,98.92,2500.0,89.7708,89.798,89.7708,89.7708,2500.0
2014-01-06 14:55:00,98.91,98.91,98.77,98.78,7400.0,89.7617,89.7617,89.6346,89.6437,7400.0
2014-01-06 15:00:00,98.76,98.76,98.67,98.71,3700.0,89.6256,89.6256,89.5439,89.5802,3700.0
2014-01-06 15:05:00,98.71,98.72,98.63,98.66,4800.0,89.5802,89.5893,89.5076,89.5348,4800.0
2014-01-06 15:10:00,98.66,98.71,98.66,98.71,4100.0,89.5348,89.5802,89.5348,89.5802,4100.0
2014-01-06 15:15:00,98.72,98.78,98.7,98.75,4000.0,89.5893,89.6437,89.5711,89.6165,4000.0
2014-01-06 15:20:00,98.71,98.76,98.66,98.74,6100.0,89.5802,89.6256,89.5348,89.6074,6100.0
2014-01-06 15:25:00,98.76,98.8,98.74,98.78,4200.0,89.6256,89.6619,89.6074,89.6437,4200.0
2014-01-06 15:30:00,98.77,98.8,98.68,98.68,7600.0,89.6346,89.6619,89.553,89.553,7600.0
2014-01-06 15:35:00,98.68,98.73,98.66,98.71,5900.0,89.553,89.5983,89.5348,89.5802,5900.0
2014-01-06 15:40:00,98.71,98.88,98.69,98.88,12900.0,89.5802,89.7345,89.562,89.7345,12900.0
2014-01-06 15:45:00,98.89,98.94,98.84,98.85,11900.0,89.7435,89.7889,89.6982,89.7072,11900.0
2014-01-06 15:50:00,98.86,98.87,98.77,98.8,15400.0,89.7163,89.7254,89.6346,89.6619,15400.0
2014-01-06 15:55:00,98.78,98.85,98.68,98.69,38000.0,89.6437,89.7072,89.553,89.562,38000.0
2014-01-07 09:30:00,99.35,99.35,98.92,98.92,1600.0,90.161,90.161,89.7708,89.7708,1600.0
2014-01-07 09:35:00,99.12,99.53,99.02,99.53,21900.0,89.9523,90.3243,89.8615,90.3243,21900.0
2014-01-07 09:40:00,99.52,99.71,99.51,99.63,2100.0,90.3153,90.4877,90.3062,90.4151,2100.0
2014-01-07 09:45:00,99.77,99.77,99.68,99.69,700.0,90.5421,90.5421,90.4605,90.4695,700.0
2014-01-07 09:50:00,99.6,99.61,99.47,99.57,1300.0,90.3879,90.3969,90.2699,90.3606,1300.0
2014-01-07 09:55:00,99.6,99.98,99.6,99.98,4100.0,90.3879,90.7327,90.3879,90.7327,4100.0
2014-01-07 10:00:00,100.1,100.12,100.0,100.05,2100.0,90.8416,90.8598,90.7509,90.7962,2100.0
2014-01-07 10:05:00,100.03,100.09,100.03,100.03,1100.0,90.7781,90.8325,90.7781,90.7781,1100.0
2014-01-07 10:10:00,100.09,100.1,100.03,100.03,900.0,90.8325,90.8416,90.7781,90.7781,900.0
2014-01-07 10:15:00,100.1,100.17,100.1,100.16,800.0,90.8416,90.9051,90.8416,90.8961,800.0
2014-01-07 10:20:00,100.2,100.33,100.16,100.29,7600.0,90.9324,91.0503,90.8961,91.014,7600.0
2014-01-07 10:25:00,100.33,100.4,100.19,100.25,2700.0,91.0503,91.1139,90.9233,90.9777,2700.0
2014-01-07 10:30:00,100.29,100.49,100.28,100.45,2600.0,91.014,91.1955,91.005,91.1592,2600.0
2014-01-07 10:35:00,100.45,100.48,100.41,100.46,2500.0,91.1592,91.1865,91.1229,91.1683,2500.0
2014-01-07 10:40:00,100.62,100.62,100.42,100.45,3800.0,91.3135,91.3135,91.132,91.1592,3800.0
2014-01-07 10:45:00,100.47,100.47,100.37,100.37,4200.0,91.1774,91.1774,91.0866,91.0866,4200.0
2014-01-07 10:50:00,100.41,100.6,100.36,100.6,11000.0,91.1229,91.2954,91.0776,91.2954,11000.0
2014-01-07 10:55:00,100.61,100.66,100.5,100.53,6800.0,91.3044,91.3498,91.2046,91.2318,6800.0
2014-01-07 11:00:00,100.54,100.63,100.52,100.6,2400.0,91.2409,91.3226,91.2228,91.2954,2400.0
2014-01-07 11:05:00,100.59,100.6,100.5,100.54,2900.0,91.2863,91.2954,91.2046,91.2409,2900.0
2014-01-07 11:10:00,100.59,100.62,100.51,100.51,3100.0,91.2863,91.3135,91.2137,91.2137,3100.0
2014-01-07 11:15:00,100.56,100.68,100.53,100.66,10500.0,91.2591,91.368,91.2318,91.3498,10500.0
2014-01-07 11:20:00,100.65,100.65,100.51,100.54,4100.0,91.3407,91.3407,91.2137,91.2409,4100.0
2014-01-07 11:25:00,100.54,100.57,100.43,100.43,12600.0,91.2409,91.2681,91.1411,91.1411,12600.0
2014-01-07 11:30:00,100.39,100.39,100.22,100.34,4500.0,91.1048,91.1048,90.9505,91.0594,4500.0
2014-01-07 11:35:00,100.4,100.49,100.38,100.38,3000.0,91.1139,91.1955,91.0957,91.0957,3000.0
2014-01-07 11:40:00,100.34,100.37,100.19,100.22,1500.0,91.0594,91.0866,90.9233,90.9505,1500.0
2014-01-07 11:45:00,100.17,100.32,100.17,100.31,3600.0,90.9051,91.0413,90.9051,91.0322,3600.0
2014-01-07 11:50:00,100.31,100.33,100.09,100.14,1700.0,91.0322,91.0503,90.8325,90.8779,1700.0
2014-01-07 11:55:00,100.18,100.25,100.16,100.16,1400.0,90.9142,90.9777,90.8961,90.8961,1400.0
2014-01-07 12:00:00,100.16,100.23,100.14,100.16,4400.0,90.8961,90.9596,90.8779,90.8961,4400.0
2014-01-07 12:05:00,100.14,100.22,100.14,100.17,2000.0,90.8779,90.9505,90.8779,90.9051,2000.0
2014-01-07 12:10:00,100.19,100.2,100.09,100.16,2000.0,90.9233,90.9324,90.8325,90.8961,2000.0
2014-01-07 12:15:00,100.11,100.15,100.11,100.14,2300.0,90.8507,90.887,90.8507,90.8779,2300.0
2014-01-07 12:20:00,100.17,100.29,100.17,100.25,4200.0,90.9051,91.014,90.9051,90.9777,4200.0
2014-01-07 12:25:00,100.14,100.24,100.13,100.17,1300.0,90.8779,90.9687,90.8688,90.9051,1300.0
2014-01-07 12:30:00,100.21,100.34,100.21,100.25,3300.0,90.9414,91.0594,90.9414,90.9777,3300.0
2014-01-07 12:35:00,100.24,100.25,100.09,100.19,3100.0,90.9687,90.9777,90.8325,90.9233,3100.0
2014-01-07 12:40:00,100.2,100.22,100.16,100.2,2000.0,90.9324,90.9505,90.8961,90.9324,2000.0
2014-01-07 12:45:00,100.24,100.33,100.24,100.26,700.0,90.9687,91.0503,90.9687,90.9868,700.0
2014-01-07 12:50:00,100.29,100.33,100.29,100.31,1300.0,91.014,91.0503,91.014,91.0322,1300.0
2014-01-07 12:55:00,100.28,100.33,100.28,100.33,800.0,91.005,91.0503,91.005,91.0503,800.0
2014-01-07 13:00:00,100.35,100.36,100.25,100.25,2100.0,91.0685,91.0776,90.9777,90.9777,2100.0
2014-01-07 13:05:00,100.24,100.4,100.24,100.39,1400.0,90.9687,91.1139,90.9687,91.1048,1400.0
2014-01-07 13:10:00,100.4,100.41,100.28,100.28,1300.0,91.1139,91.1229,91.005,91.005,1300.0
2014-01-07 13:15:00,100.33,100.35,100.33,100.33,500.0,91.0503,91.0685,91.0503,91.0503,500.0
2014-01-07 13:20:00,100.34,100.34,100.25,100.25,1800.0,91.0594,91.0594,90.9777,90.9777,1800.0
2014-01-07 13:25:00,100.22,100.25,100.16,100.16,2200.0,90.9505,90.9777,90.8961,90.8961,2200.0
2014-01-07 13:30:00,100.23,100.31,100.18,100.31,4100.0,90.9596,91.0322,90.9142,91.0322,4100.0
2014-01-07 13:35:00,100.31,100.34,100.31,100.33,2500.0,91.0322,91.0594,91.0322,91.0503,2500.0
2014-01-07 13:40:00,100.33,100.33,100.24,100.29,1900.0,91.0503,91.0503,90.9687,91.014,1900.0
2014-01-07 13:45:00,100.32,100.33,100.32,100.32,2000.0,91.0413,91.0503,91.0413,91.0413,2000.0
2014-01-07 13:50:00,100.26,100.31,100.1,100.15,6900.0,90.9868,91.0322,90.8416,90.887,6900.0
2014-01-07 13:55:00,100.15,100.18,100.1,100.15,3300.0,90.887,90.9142,90.8416,90.887,3300.0
2014-01-07 14:00:00,100.12,100.12,100.03,100.09,8900.0,90.8598,90.8598,90.7781,90.8325,8900.0
2014-01-07 14:05:00,100.08,100.1,99.9,99.9,5800.0,90.8235,90.8416,90.6601,90.6601,5800.0
2014-01-07 14:10:00,99.87,100.0,99.82,100.0,2900.0,90.6329,90.7509,90.5875,90.7509,2900.0
2014-01-07 14:15:00,99.98,99.98,99.96,99.96,3900.0,90.7327,90.7327,90.7146,90.7146,3900.0
2014-01-07 14:20:00,99.99,99.99,99.94,99.95,1600.0,90.7418,90.7418,90.6964,90.7055,1600.0
2014-01-07 14:25:00,100.0,100.1,100.0,100.09,2000.0,90.7509,90.8416,90.7509,90.8325,2000.0
2014-01-07 14:30:00,100.07,100.22,100.07,100.22,2100.0,90.8144,90.9505,90.8144,90.9505,2100.0
2014-01-07 14:35:00,100.22,100.31,100.17,100.3,17900.0,90.9505,91.0322,90.9051,91.0231,17900.0
2014-01-07 14:40:00,100.3,100.3,100.24,100.28,3100.0,91.0231,91.0231,90.9687,91.005,3100.0
2014-01-07 14:45:00,100.27,100.32,100.27,100.32,7400.0,90.9959,91.0413,90.9959,91.0413,7400.0
2014-01-07 14:50:00,100.32,100.43,100.31,100.43,5500.0,91.0413,91.1411,91.0322,91.1411,5500.0
2014-01-07 14:55:00,100.45,100.51,100.44,100.5,20800.0,91.1592,91.2137,91.1502,91.2046,20800.0
2014-01-07 15:00:00,100.51,100.6,100.51,100.6,6200.0,91.2137,91.2954,91.2137,91.2954,6200.0
2014-01-07 15:05:00,100.6,100.65,100.6,100.64,5900.0,91.2954,91.3407,91.2954,91.3317,5900.0
2014-01-07 15:10:00,100.65,100.7,100.54,100.58,13500.0,91.3407,91.3861,91.2409,91.2772,13500.0
2014-01-07 15:15:00,100.6,100.62,100.59,100.62,10000.0,91.2954,91.3135,91.2863,91.3135,10000.0
2014-01-07 15:20:00,100.63,100.75,100.63,100.75,7700.0,91.3226,91.4315,91.3226,91.4315,7700.0
2014-01-07 15:25:00,100.74,100.76,100.64,100.7,5400.0,91.4224,91.4406,91.3317,91.3861,5400.0
2014-01-07 15:30:00,100.7,100.7,100.65,100.69,7400.0,91.3861,91.3861,91.3407,91.377,7400.0
2014-01-07 15:35:00,100.69,100.72,100.64,100.67,13900.0,91.377,91.4043,91.3317,91.3589,13900.0
2014-01-07 15:40:00,100.71,100.71,100.68,100.71,9600.0,91.3952,91.3952,91.368,91.3952,9600.0
2014-01-07 15:45:00,100.71,100.73,100.7,100.73,11800.0,91.3952,91.4133,91.3861,91.4133,11800.0
2014-01-07 15:50:00,100.72,100.74,100.7,100.72,24400.0,91.4043,91.4224,91.3861,91.4043,24400.0
2014-01-07 15:55:00,100.73,100.79,100.67,100.76,40800.0,91.4133,91.4678,91.3589,91.4406,40800.0
2014-01-08 09:30:00,100.91,101.2,100.3,100.98,39300.0,91.5767,91.8399,91.0231,91.6402,39300.0
2014-01-08 09:35:00,101.05,101.05,100.95,101.02,6600.0,91.7038,91.7038,91.613,91.6765,6600.0
2014-01-08 09:40:00,101.02,101.15,100.85,100.98,5100.0,91.6765,91.7945,91.5222,91.6402,5100.0
2014-01-08 09:45:00,100.97,101.07,100.84,100.99,14000.0,91.6312,91.7219,91.5132,91.6493,14000.0
2014-01-08 09:50:00,100.98,101.48,100.95,101.46,9600.0,91.6402,92.094,91.613,92.0758,9600.0
2014-01-08 09:55:00,101.39,101.62,101.36,101.36,5600.0,92.0123,92.221,91.9851,91.9851,5600.0
2014-01-08 10:00:00,101.44,101.55,101.36,101.5,5300.0,92.0577,92.1575,91.9851,92.1121,5300.0
2014-01-08 10:05:00,101.62,101.68,101.47,101.5,2300.0,92.221,92.2755,92.0849,92.1121,2300.0
2014-01-08 10:10:00,101.48,101.6,101.4,101.47,6800.0,92.094,92.2029,92.0214,92.0849,6800.0
2014-01-08 10:15:00,101.46,101.53,101.37,101.52,7200.0,92.0758,92.1394,91.9942,92.1303,7200.0
2014-01-08 10:20:00,101.53,101.66,101.38,101.6,8000.0,92.1394,92.2573,92.0032,92.2029,8000.0
2014-01-08 10:25:00,101.6,101.69,101.5,101.61,6100.0,92.2029,92.2846,92.1121,92.212,6100.0
2014-01-08 10:30:00,101.65,101.81,101.59,101.68,3600.0,92.2483,92.3935,92.1938,92.2755,3600.0
2014-01-08 10:35:00,101.8,102.01,101.74,101.78,5200.0,92.3844,92.575,92.3299,92.3662,5200.0
2014-01-08 10:40:00,101.74,102.05,101.71,102.01,10600.0,92.3299,92.6113,92.3027,92.575,10600.0
2014-01-08 10:45:00,101.98,102.13,101.93,102.01,11000.0,92.5477,92.6839,92.5024,92.575,11000.0
2014-01-08 10:50:00,102.07,102.21,102.0,102.09,11100.0,92.6294,92.7565,92.5659,92.6476,11100.0
2014-01-08 10:55:00,102.16,102.33,102.09,102.31,12700.0,92.7111,92.8654,92.6476,92.8472,12700.0
2014-01-08 11:00:00,102.28,102.55,102.28,102.43,33600.0,92.82,93.065,92.82,92.9561,33600.0
2014-01-08 11:05:00,102.43,102.52,102.31,102.41,18900.0,92.9561,93.0378,92.8472,92.938,18900.0
2014-01-08 11:10:00,102.42,102.54,102.39,102.47,25500.0,92.947,93.0559,92.9198,92.9924,25500.0
2014-01-08 11:15:00,102.5,102.5,102.22,102.25,34400.0,93.0196,93.0196,92.7655,92.7928,34400.0
2014-01-08 11:20:00,102.26,102.4,102.23,102.35,13200.0,92.8018,92.9289,92.7746,92.8835,13200.0
2014-01-08 11:25:00,102.37,102.4,102.26,102.33,6200.0,92.9017,92.9289,92.8018,92.8654,6200.0
2014-01-08 11:30:00,102.32,102.45,102.32,102.45,11000.0,92.8563,92.9743,92.8563,92.9743,11000.0
2014-01-08 11:35:00,102.43,102.54,102.41,102.52,7600.0,92.9561,93.0559,92.938,93.0378,7600.0
2014-01-08 11:40:00,102.54,102.89,102.52,102.72,6500.0,93.0559,93.3736,93.0378,93.2193,6500.0
2014-01-08 11:45:00,102.74,102.83,102.64,102.77,7700.0,93.2374,93.3191,93.1467,93.2647,7700.0
2014-01-08 11:50:00,102.77,102.79,102.6,102.7,12900.0,93.2647,93.2828,93.1104,93.2011,12900.0
2014-01-08 11:55:00,102.72,102.76,102.67,102.76,4600.0,93.2193,93.2556,93.1739,93.2556,4600.0
2014-01-08 12:00:00,102.74,102.94,102.72,102.92,12100.0,93.2374,93.4189,93.2193,93.4008,12100.0
2014-01-08 12:05:00,102.92,102.99,102.92,102.94,11500.0,93.4008,93.4643,93.4008,93.4189,11500.0
2014-01-08 12:10:00,102.98,102.98,102.72,102.83,28600.0,93.4552,93.4552,93.2193,93.3191,28600.0
2014-01-08 12:15:00,102.89,102.93,102.84,102.9,5200.0,93.3736,93.4099,93.3282,93.3826,5200.0
2014-01-08 12:20:00,102.88,102.88,102.74,102.8,5500.0,93.3645,93.3645,93.2374,93.2919,5500.0
2014-01-08 12:25:00,102.8,102.81,102.75,102.81,6500.0,93.2919,93.301,93.2465,93.301,6500.0
2014-01-08 12:30:00,102.79,102.79,102.54,102.54,6200.0,93.2828,93.2828,93.0559,93.0559,6200.0
2014-01-08 12:35:00,102.54,102.59,102.39,102.41,5400.0,93.0559,93.1013,92.9198,92.938,5400.0
2014-01-08 12:40:00,102.42,102.56,102.39,102.55,6800.0,92.947,93.0741,92.9198,93.065,6800.0
2014-01-08 12:45:00,102.56,102.59,102.48,102.53,8300.0,93.0741,93.1013,93.0015,93.0469,8300.0
2014-01-08 12:50:00,102.56,102.59,102.52,102.53,4300.0,93.0741,93.1013,93.0378,93.0469,4300.0
2014-01-08 12:55:00,102.54,102.67,102.48,102.66,10800.0,93.0559,93.1739,93.0015,93.1648,10800.0
2014-01-08 13:00:00,102.66,102.77,102.59,102.62,8600.0,93.1648,93.2647,93.1013,93.1285,8600.0
2014-01-08 13:05:00,102.59,102.79,102.57,102.79,5700.0,93.1013,93.2828,93.0832,93.2828,5700.0
2014-01-08 13:10:00,102.71,102.79,102.71,102.77,4200.0,93.2102,93.2828,93.2102,93.2647,4200.0
2014-01-08 13:15:00,102.8,102.8,102.49,102.58,7400.0,93.2919,93.2919,93.0106,93.0922,7400.0
2014-01-08 13:20:00,102.58,102.69,102.42,102.51,9100.0,93.0922,93.1921,92.947,93.0287,9100.0
2014-01-08 13:25:00,102.54,102.61,102.5,102.61,5000.0,93.0559,93.1195,93.0196,93.1195,5000.0
2014-01-08 13:30:00,102.59,102.62,102.56,102.61,8600.0,93.1013,93.1285,93.0741,93.1195,8600.0
2014-01-08 13:35:00,102.61,102.73,102.6,102.66,6100.0,93.1195,93.2284,93.1104,93.1648,6100.0
2014-01-08 13:40:00,102.65,102.82,102.65,102.82,6600.0,93.1558,93.31,93.1558,93.31,6600.0
2014-01-08 13:45:00,102.81,102.89,102.69,102.89,4500.0,93.301,93.3736,93.1921,93.3736,4500.0
2014-01-08 13:50:00,102.9,103.02,102.89,102.95,23000.0,93.3826,93.4915,93.3736,93.428,23000.0
2014-01-08 13:55:00,102.96,102.96,102.8,102.91,11900.0,93.4371,93.4371,93.2919,93.3917,11900.0
2014-01-08 14:00:00,102.9,103.39,102.88,103.39,29200.0,93.3826,93.8273,93.3645,93.8273,29200.0
2014-01-08 14:05:00,103.33,103.39,103.06,103.14,25500.0,93.7729,93.8273,93.5278,93.6004,25500.0
2014-01-08 14:10:00,103.15,103.21,103.07,103.15,10400.0,93.6095,93.664,93.5369,93.6095,10400.0
2014-01-08 14:15:00,103.15,103.22,103.09,103.1,12700.0,93.6095,93.673,93.5551,93.5641,12700.0
2014-01-08 14:20:00,103.13,103.17,103.1,103.16,27200.0,93.5914,93.6277,93.5641,93.6186,27200.0
2014-01-08 14:25:00,103.16,103.27,103.05,103.16,24900.0,93.6186,93.7184,93.5188,93.6186,24900.0
2014-01-08 14:30:00,103.14,103.14,102.98,102.99,14200.0,93.6004,93.6004,93.4552,93.4643,14200.0
2014-01-08 14:35:00,103.02,103.1,102.97,103.0,14800.0,93.4915,93.5641,93.4462,93.4734,14800.0
2014-01-08 14:40:00,102.91,102.91,102.81,102.9,5600.0,93.3917,93.3917,93.301,93.3826,5600.0
2014-01-08 14:45:00,102.88,102.95,102.84,102.92,5100.0,93.3645,93.428,93.3282,93.4008,5100.0
2014-01-08 14:50:00,102.92,102.99,102.9,102.93,14400.0,93.4008,93.4643,93.3826,93.4099,14400.0
2014-01-08 14:55:00,102.93,102.95,102.85,102.86,10700.0,93.4099,93.428,93.3373,93.3463,10700.0
2014-01-08 15:00:00,102.92,102.92,102.82,102.82,10900.0,93.4008,93.4008,93.31,93.31,10900.0
2014-01-08 15:05:00,102.82,103.01,102.82,103.01,19200.0,93.31,93.4825,93.31,93.4825,19200.0
2014-01-08 15:10:00,103.0,103.04,102.97,103.01,4300.0,93.4734,93.5097,93.4462,93.4825,4300.0
2014-01-08 15:15:00,102.98,103.0,102.78,102.78,4500.0,93.4552,93.4734,93.2737,93.2737,4500.0
2014-01-08 15:20:00,102.79,102.85,102.65,102.7,5600.0,93.2828,93.3373,93.1558,93.2011,5600.0
2014-01-08 15:25:00,102.7,102.86,102.7,102.78,25700.0,93.2011,93.3463,93.2011,93.2737,25700.0
2014-01-08 15:30:00,102.75,102.99,102.75,102.97,13900.0,93.2465,93.4643,93.2465,93.4462,13900.0
2014-01-08 15:35:00,102.97,103.23,102.95,103.21,14300.0,93.4462,93.6821,93.428,93.664,14300.0
2014-01-08 15:40:00,103.21,103.31,103.13,103.31,18800.0,93.664,93.7547,93.5914,93.7547,18800.0
2014-01-08 15:45:00,103.3,103.37,103.25,103.37,29100.0,93.7456,93.8092,93.7003,93.8092,29100.0
2014-01-08 15:50:00,103.35,103.39,103.26,103.34,28100.0,93.791,93.8273,93.7093,93.7819,28100.0
2014-01-08 15:55:00,103.33,103.52,103.33,103.45,56300.0,93.7729,93.9453,93.7729,93.8818,56300.0
2014-01-09 09:30:00,103.38,103.5,103.38,103.48,6800.0,93.8182,93.9271,93.8182,93.909,6800.0
2014-01-09 09:35:00,103.6,103.8,103.6,103.69,9200.0,94.0179,94.1994,94.0179,94.0996,9200.0
2014-01-09 09:40:00,103.69,103.7,103.39,103.57,13600.0,94.0996,94.1086,93.8273,93.9907,13600.0
2014-01-09 09:45:00,103.67,103.74,103.26,103.44,6100.0,94.0814,94.1449,93.7093,93.8727,6100.0
2014-01-09 09:50:00,103.32,103.44,103.03,103.44,11300.0,93.7638,93.8727,93.5006,93.8727,11300.0
2014-01-09 09:55:00,103.39,103.47,103.34,103.39,5800.0,93.8273,93.8999,93.7819,93.8273,5800.0
2014-01-09 10:00:00,103.46,103.64,103.18,103.3,7400.0,93.8908,94.0542,93.6367,93.7456,7400.0
2014-01-09 10:05:00,103.2,103.37,103.18,103.18,4000.0,93.6549,93.8092,93.6367,93.6367,4000.0
2014-01-09 10:10:00,103.08,103.14,103.07,103.08,1400.0,93.546,93.6004,93.5369,93.546,1400.0
2014-01-09 10:15:00,103.03,103.14,102.87,102.91,8600.0,93.5006,93.6004,93.3554,93.3917,8600.0
2014-01-09 10:20:00,102.85,102.85,102.73,102.73,5000.0,93.3373,93.3373,93.2284,93.2284,5000.0
2014-01-09 10:25:00,102.73,102.77,102.61,102.62,10800.0,93.2284,93.2647,93.1195,93.1285,10800.0
2014-01-09 10:30:00,102.69,102.7,102.54,102.54,3400.0,93.1921,93.2011,93.0559,93.0559,3400.0
2014-01-09 10:35:00,102.62,102.62,102.52,102.61,800.0,93.1285,93.1285,93.0378,93.1195,800.0
2014-01-09 10:40:00,102.55,102.56,102.23,102.3,3800.0,93.065,93.0741,92.7746,92.8381,3800.0
2014-01-09 10:45:00,102.22,102.4,102.05,102.08,12000.0,92.7655,92.9289,92.6113,92.6385,12000.0
2014-01-09 10:50:00,102.08,102.39,102.08,102.29,4100.0,92.6385,92.9198,92.6385,92.8291,4100.0
2014-01-09 10:55:00,102.28,102.56,102.21,102.56,8900.0,92.82,93.0741,92.7565,93.0741,8900.0
2014-01-09 11:00:00,102.57,102.68,102.54,102.65,8700.0,93.0832,93.183,93.0559,93.1558,8700.0
2014-01-09 11:05:00,102.56,102.7,102.15,102.65,10500.0,93.0741,93.2011,92.702,93.1558,10500.0
2014-01-09 11:10:00,102.61,102.79,102.55,102.78,10900.0,93.1195,93.2828,93.065,93.2737,10900.0
2014-01-09 11:15:00,102.74,102.96,102.7,102.84,8800.0,93.2374,93.4371,93.2011,93.3282,8800.0
2014-01-09 11:20:00,102.88,102.97,102.8,102.91,4500.0,93.3645,93.4462,93.2919,93.3917,4500.0
2014-01-09 11:25:00,102.93,103.0,102.85,102.95,6800.0,93.4099,93.4734,93.3373,93.428,6800.0
2014-01-09 11:30:00,102.86,103.03,102.85,103.0,28100.0,93.3463,93.5006,93.3373,93.4734,28100.0
2014-01-09 11:35:00,102.95,103.06,102.94,103.0,10600.0,93.428,93.5278,93.4189,93.4734,10600.0
2014-01-09 11:40:00,103.01,103.01,102.95,102.97,3800.0,93.4825,93.4825,93.428,93.4462,3800.0
2014-01-09 11:45:00,102.92,102.95,102.88,102.9,4100.0,93.4008,93.428,93.3645,93.3826,4100.0
2014-01-09 11:50:00,102.94,102.97,102.92,102.97,3800.0,93.4189,93.4462,93.4008,93.4462,3800.0
2014-01-09 11:55:00,102.98,102.99,102.88,102.91,3800.0,93.4552,93.4643,93.3645,93.3917,3800.0
2014-01-09 12:00:00,102.96,103.02,102.92,102.98,3400.0,93.4371,93.4915,93.4008,93.4552,3400.0
2014-01-09 12:05:00,102.98,103.21,102.98,103.21,5700.0,93.4552,93.664,93.4552,93.664,5700.0
2014-01-09 12:10:00,103.21,103.49,103.21,103.49,5900.0,93.664,93.9181,93.664,93.9181,5900.0
2014-01-09 12:15:00,103.49,103.67,103.49,103.54,4700.0,93.9181,94.0814,93.9181,93.9634,4700.0
2014-01-09 12:20:00,103.49,103.82,103.48,103.8,6000.0,93.9181,94.2175,93.909,94.1994,6000.0
2014-01-09 12:25:00,103.74,103.8,103.58,103.75,8900.0,94.1449,94.1994,93.9997,94.154,8900.0
2014-01-09 12:30:00,103.78,104.06,103.75,104.0,2800.0,94.1812,94.4354,94.154,94.3809,2800.0
2014-01-09 12:35:00,104.0,104.07,103.95,104.0,3400.0,94.3809,94.4444,94.3355,94.3809,3400.0
2014-01-09 12:40:00,103.97,104.06,103.97,104.04,2400.0,94.3537,94.4354,94.3537,94.4172,2400.0
2014-01-09 12:45:00,103.98,104.07,103.96,104.07,6200.0,94.3628,94.4444,94.3446,94.4444,6200.0
2014-01-09 12:50:00,104.0,104.11,104.0,104.11,3800.0,94.3809,94.4807,94.3809,94.4807,3800.0
2014-01-09 12:55:00,104.08,104.18,104.08,104.18,2600.0,94.4535,94.5443,94.4535,94.5443,2600.0
2014-01-09 13:00:00,104.24,104.24,104.02,104.1,7100.0,94.5987,94.5987,94.3991,94.4717,7100.0
2014-01-09 13:05:00,104.07,104.1,104.04,104.06,2400.0,94.4444,94.4717,94.4172,94.4354,2400.0
2014-01-09 13:10:00,104.06,104.06,104.02,104.06,1000.0,94.4354,94.4354,94.3991,94.4354,1000.0
2014-01-09 13:15:00,104.09,104.14,104.06,104.14,5300.0,94.4626,94.508,94.4354,94.508,5300.0
2014-01-09 13:20:00,104.14,104.15,104.11,104.15,9500.0,94.508,94.517,94.4807,94.517,9500.0
2014-01-09 13:25:00,104.16,104.39,104.14,104.25,7700.0,94.5261,94.7348,94.508,94.6078,7700.0
2014-01-09 13:30:00,104.19,104.25,104.14,104.15,1600.0,94.5533,94.6078,94.508,94.517,1600.0
2014-01-09 13:35:00,104.1,104.28,104.09,104.27,9700.0,94.4717,94.635,94.4626,94.6259,9700.0
2014-01-09 13:40:00,104.26,104.3,104.23,104.28,4000.0,94.6169,94.6532,94.5896,94.635,4000.0
2014-01-09 13:45:00,104.25,104.37,104.21,104.3,11300.0,94.6078,94.7167,94.5715,94.6532,11300.0
2014-01-09 13:50:00,104.33,104.33,104.18,104.25,3800.0,94.6804,94.6804,94.5443,94.6078,3800.0
2014-01-09 13:55:00,104.25,104.31,104.17,104.3,3600.0,94.6078,94.6622,94.5352,94.6532,3600.0
2014-01-09 14:00:00,104.29,104.3,103.95,103.96,9400.0,94.6441,94.6532,94.3355,94.3446,9400.0
2014-01-09 14:05:00,103.95,104.04,103.94,104.04,9800.0,94.3355,94.4172,94.3265,94.4172,9800.0
2014-01-09 14:10:00,104.04,104.15,104.01,104.15,13300.0,94.4172,94.517,94.39,94.517,13300.0
2014-01-09 14:15:00,104.15,104.15,104.09,104.13,4200.0,94.517,94.517,94.4626,94.4989,4200.0
2014-01-09 14:20:00,104.13,104.28,104.13,104.22,15800.0,94.4989,94.635,94.4989,94.5806,15800.0
2014-01-09 14:25:00,104.23,104.28,104.23,104.25,5200.0,94.5896,94.635,94.5896,94.6078,5200.0
2014-01-09 14:30:00,104.23,104.25,104.2,104.22,5600.0,94.5896,94.6078,94.5624,94.5806,5600.0
2014-01-09 14:35:00,104.21,104.25,104.12,104.25,10100.0,94.5715,94.6078,94.4898,94.6078,10100.0
2014-01-09 14:40:00,104.25,104.54,104.24,104.43,8900.0,94.6078,94.871,94.5987,94.7711,8900.0
2014-01-09 14:45:00,104.43,104.45,104.42,104.45,2400.0,94.7711,94.7893,94.7621,94.7893,2400.0
2014-01-09 14:50:00,104.45,104.58,104.44,104.55,15200.0,94.7893,94.9073,94.7802,94.88,15200.0
2014-01-09 14:55:00,104.54,104.65,104.51,104.56,9300.0,94.871,94.9708,94.8437,94.8891,9300.0
2014-01-09 15:00:00,104.56,104.61,104.54,104.61,27400.0,94.8891,94.9345,94.871,94.9345,27400.0
2014-01-09 15:05:00,104.61,104.66,104.58,104.6,16400.0,94.9345,94.9799,94.9073,94.9254,16400.0
2014-01-09 15:10:00,104.61,104.62,104.55,104.59,13700.0,94.9345,94.9436,94.88,94.9163,13700.0
2014-01-09 15:15:00,104.57,104.69,104.57,104.67,10000.0,94.8982,95.0071,94.8982,94.9889,10000.0
2014-01-09 15:20:00,104.67,104.79,104.61,104.77,10100.0,94.9889,95.0978,94.9345,95.0797,10100.0
2014-01-09 15:25:00,104.77,104.93,104.72,104.92,24000.0,95.0797,95.2249,95.0343,95.2158,24000.0
2014-01-09 15:30:00,104.91,104.96,104.87,104.87,13200.0,95.2067,95.2521,95.1704,95.1704,13200.0
2014-01-09 15:35:00,104.87,104.88,104.72,104.75,16200.0,95.1704,95.1795,95.0343,95.0615,16200.0
2014-01-09 15:40:00,104.75,104.75,104.67,104.7,13900.0,95.0615,95.0615,94.9889,95.0162,13900.0
2014-01-09 15:45:00,104.7,104.83,104.69,104.83,41600.0,95.0162,95.1341,95.0071,95.1341,41600.0
2014-01-09 15:50:00,104.85,105.01,104.85,105.0,39700.0,95.1523,95.2975,95.1523,95.2884,39700.0
2014-01-09 15:55:00,105.01,105.17,104.96,104.97,74700.0,95.2975,95.4427,95.2521,95.2612,74700.0
2014-01-10 09:30:00,105.15,105.38,104.98,105.38,6700.0,95.4245,95.6333,95.2703,95.6333,6700.0
2014-01-10 09:35:00,105.38,105.5,105.14,105.44,2600.0,95.6333,95.7422,95.4155,95.6877,2600.0
2014-01-10 09:40:00,105.25,105.76,105.25,105.76,11700.0,95.5153,95.9781,95.5153,95.9781,11700.0
2014-01-10 09:45:00,105.41,105.59,105.33,105.45,17400.0,95.6605,95.8238,95.5879,95.6968,17400.0
2014-01-10 09:50:00,105.46,105.5,105.28,105.28,1900.0,95.7059,95.7422,95.5425,95.5425,1900.0
2014-01-10 09:55:00,105.45,105.57,105.39,105.47,4900.0,95.6968,95.8057,95.6423,95.7149,4900.0
2014-01-10 10:00:00,105.46,105.46,105.14,105.41,15000.0,95.7059,95.7059,95.4155,95.6605,15000.0
2014-01-10 10:05:00,105.39,105.41,105.13,105.22,6200.0,95.6423,95.6605,95.4064,95.4881,6200.0
2014-01-10 10:10:00,105.15,105.3,105.1,105.17,18300.0,95.4245,95.5607,95.3792,95.4427,18300.0
2014-01-10 10:15:00,105.26,105.46,105.11,105.46,11600.0,95.5244,95.7059,95.3882,95.7059,11600.0
2014-01-10 10:20:00,105.45,105.45,105.24,105.34,4500.0,95.6968,95.6968,95.5062,95.597,4500.0
2014-01-10 10:25:00,105.4,105.4,105.23,105.23,2000.0,95.6514,95.6514,95.4971,95.4971,2000.0
2014-01-10 10:30:00,105.22,105.31,105.16,105.28,8600.0,95.4881,95.5697,95.4336,95.5425,8600.0
2014-01-10 10:35:00,105.25,105.31,105.2,105.23,7800.0,95.5153,95.5697,95.4699,95.4971,7800.0
2014-01-10 10:40:00,105.19,105.3,105.12,105.3,12300.0,95.4608,95.5607,95.3973,95.5607,12300.0
2014-01-10 10:45:00,105.26,105.3,105.22,105.26,8500.0,95.5244,95.5607,95.4881,95.5244,8500.0
2014-01-10 10:50:00,105.25,105.35,105.23,105.27,8500.0,95.5153,95.606,95.4971,95.5334,8500.0
2014-01-10 10:55:00,105.26,105.37,105.23,105.3,3700.0,95.5244,95.6242,95.4971,95.5607,3700.0
2014-01-10 11:00:00,105.3,105.33,105.25,105.33,5800.0,95.5607,95.5879,95.5153,95.5879,5800.0
2014-01-10 11:05:00,105.3,105.37,105.24,105.33,10700.0,95.5607,95.6242,95.5062,95.5879,10700.0
2014-01-10 11:10:00,105.38,105.41,105.38,105.41,1300.0,95.6333,95.6605,95.6333,95.6605,1300.0
2014-01-10 11:15:00,105.36,105.46,105.35,105.45,3800.0,95.6151,95.7059,95.606,95.6968,3800.0
2014-01-10 11:20:00,105.37,105.45,105.25,105.25,1800.0,95.6242,95.6968,95.5153,95.5153,1800.0
2014-01-10 11:25:00,105.3,105.38,105.26,105.29,3600.0,95.5607,95.6333,95.5244,95.5516,3600.0
2014-01-10 11:30:00,105.33,105.4,105.23,105.33,7600.0,95.5879,95.6514,95.4971,95.5879,7600.0
2014-01-10 11:35:00,105.38,105.47,105.29,105.45,3700.0,95.6333,95.7149,95.5516,95.6968,3700.0
2014-01-10 11:40:00,105.42,105.47,105.33,105.33,900.0,95.6696,95.7149,95.5879,95.5879,900.0
2014-01-10 11:45:00,105.36,105.36,105.25,105.26,4400.0,95.6151,95.6151,95.5153,95.5244,4400.0
2014-01-10 11:50:00,105.25,105.33,105.23,105.28,1200.0,95.5153,95.5879,95.4971,95.5425,1200.0
2014-01-10 11:55:00,105.24,105.33,105.24,105.31,2200.0,95.5062,95.5879,95.5062,95.5697,2200.0
2014-01-10 12:00:00,105.32,105.32,105.19,105.25,2800.0,95.5788,95.5788,95.4608,95.5153,2800.0
2014-01-10 12:05:00,105.21,105.47,105.14,105.47,7400.0,95.479,95.7149,95.4155,95.7149,7400.0
2014-01-10 12:10:00,105.42,105.42,105.34,105.34,1300.0,95.6696,95.6696,95.597,95.597,1300.0
2014-01-10 12:15:00,105.35,105.5,105.35,105.48,2000.0,95.606,95.7422,95.606,95.724,2000.0
2014-01-10 12:20:00,105.41,105.48,105.35,105.4,1500.0,95.6605,95.724,95.606,95.6514,1500.0
2014-01-10 12:25:00,105.4,105.43,105.36,105.41,2100.0,95.6514,95.6786,95.6151,95.6605,2100.0
2014-01-10 12:30:00,105.39,105.44,105.31,105.4,2800.0,95.6423,95.6877,95.5697,95.6514,2800.0
2014-01-10 12:35:00,105.33,105.46,105.3,105.41,2600.0,95.5879,95.7059,95.5607,95.6605,2600.0
2014-01-10 12:40:00,105.4,105.69,105.4,105.56,3600.0,95.6514,95.9146,95.6514,95.7966,3600.0
2014-01-10 12:45:00,105.56,105.56,105.41,105.41,1900.0,95.7966,95.7966,95.6605,95.6605,1900.0
2014-01-10 12:50:00,105.41,105.41,105.26,105.26,2300.0,95.6605,95.6605,95.5244,95.5244,2300.0
2014-01-10 12:55:00,105.28,105.34,105.26,105.27,2400.0,95.5425,95.597,95.5244,95.5334,2400.0
2014-01-10 13:00:00,105.26,105.33,105.25,105.32,3400.0,95.5244,95.5879,95.5153,95.5788,3400.0
2014-01-10 13:05:00,105.32,105.39,105.32,105.39,3500.0,95.5788,95.6423,95.5788,95.6423,3500.0
2014-01-10 13:10:00,105.42,105.59,105.41,105.54,2000.0,95.6696,95.8238,95.6605,95.7785,2000.0
2014-01-10 13:15:00,105.51,105.57,105.41,105.41,1100.0,95.7512,95.8057,95.6605,95.6605,1100.0
2014-01-10 13:20:00,105.45,105.46,105.4,105.42,1400.0,95.6968,95.7059,95.6514,95.6696,1400.0
2014-01-10 13:25:00,105.39,105.5,105.34,105.4,3500.0,95.6423,95.7422,95.597,95.6514,3500.0
2014-01-10 13:30:00,105.4,105.56,105.4,105.49,2200.0,95.6514,95.7966,95.6514,95.7331,2200.0
2014-01-10 13:35:00,105.55,105.55,105.51,105.51,1900.0,95.7875,95.7875,95.7512,95.7512,1900.0
2014-01-10 13:40:00,105.58,105.65,105.56,105.65,3600.0,95.8148,95.8783,95.7966,95.8783,3600.0
2014-01-10 13:45:00,105.65,105.7,105.63,105.7,2400.0,95.8783,95.9237,95.8601,95.9237,2400.0
2014-01-10 13:50:00,105.63,105.77,105.63,105.71,7700.0,95.8601,95.9872,95.8601,95.9327,7700.0
2014-01-10 13:55:00,105.71,105.75,105.57,105.71,16200.0,95.9327,95.969,95.8057,95.9327,16200.0
2014-01-10 14:00:00,105.71,105.74,105.59,105.65,5300.0,95.9327,95.96,95.8238,95.8783,5300.0
2014-01-10 14:05:00,105.64,105.66,105.46,105.47,5500.0,95.8692,95.8874,95.7059,95.7149,5500.0
2014-01-10 14:10:00,105.47,105.52,105.38,105.39,4500.0,95.7149,95.7603,95.6333,95.6423,4500.0
2014-01-10 14:15:00,105.35,105.42,105.27,105.3,17700.0,95.606,95.6696,95.5334,95.5607,17700.0
2014-01-10 14:20:00,105.31,105.53,105.3,105.35,18100.0,95.5697,95.7694,95.5607,95.606,18100.0
2014-01-10 14:25:00,105.41,105.46,105.3,105.37,5900.0,95.6605,95.7059,95.5607,95.6242,5900.0
2014-01-10 14:30:00,105.42,105.47,105.42,105.44,1700.0,95.6696,95.7149,95.6696,95.6877,1700.0
2014-01-10 14:35:00,105.47,105.48,105.42,105.48,4600.0,95.7149,95.724,95.6696,95.724,4600.0
2014-01-10 14:40:00,105.48,105.5,105.43,105.46,3000.0,95.724,95.7422,95.6786,95.7059,3000.0
2014-01-10 14:45:00,105.47,105.51,105.43,105.51,5500.0,95.7149,95.7512,95.6786,95.7512,5500.0
2014-01-10 14:50:00,105.51,105.52,105.42,105.46,4300.0,95.7512,95.7603,95.6696,95.7059,4300.0
2014-01-10 14:55:00,105.47,105.47,105.32,105.34,13300.0,95.7149,95.7149,95.5788,95.597,13300.0
2014-01-10 15:00:00,105.35,105.48,105.35,105.4,13000.0,95.606,95.724,95.606,95.6514,13000.0
2014-01-10 15:05:00,105.43,105.54,105.37,105.51,9300.0,95.6786,95.7785,95.6242,95.7512,9300.0
2014-01-10 15:10:00,105.51,105.55,105.49,105.51,8500.0,95.7512,95.7875,95.7331,95.7512,8500.0
2014-01-10 15:15:00,105.51,105.56,105.48,105.56,7700.0,95.7512,95.7966,95.724,95.7966,7700.0
2014-01-10 15:20:00,105.56,105.65,105.55,105.64,6100.0,95.7966,95.8783,95.7875,95.8692,6100.0
2014-01-10 15:25:00,105.63,105.76,105.61,105.75,14100.0,95.8601,95.9781,95.842,95.969,14100.0
2014-01-10 15:30:00,105.75,105.83,105.72,105.77,12500.0,95.969,96.0416,95.9418,95.9872,12500.0
2014-01-10 15:35:00,105.75,105.83,105.69,105.71,9500.0,95.969,96.0416,95.9146,95.9327,9500.0
2014-01-10 15:40:00,105.67,105.75,105.67,105.72,10400.0,95.8964,95.969,95.8964,95.9418,10400.0
2014-01-10 15:45:00,105.72,105.73,105.59,105.6,17200.0,95.9418,95.9509,95.8238,95.8329,17200.0
2014-01-10 15:50:00,105.63,105.7,105.6,105.6,19300.0,95.8601,95.9237,95.8329,95.8329,19300.0
2014-01-10 15:55:00,105.61,105.86,105.61,105.81,34800.0,95.842,96.0689,95.842,96.0235,34800.0
2014-01-13 09:30:00,106.0,106.0,105.56,105.56,5400.0,96.1959,96.1959,95.7966,95.7966,5400.0
2014-01-13 09:35:00,105.81,106.37,105.81,106.36,3000.0,96.0235,96.5317,96.0235,96.5226,3000.0
2014-01-13 09:40:00,106.24,106.36,106.06,106.35,15300.0,96.4137,96.5226,96.2504,96.5135,15300.0
2014-01-13 09:45:00,106.27,106.33,106.14,106.31,30900.0,96.4409,96.4954,96.323,96.4772,30900.0
2014-01-13 09:50:00,106.22,106.34,106.13,106.23,13400.0,96.3956,96.5045,96.3139,96.4046,13400.0
2014-01-13 09:55:00,106.2,106.29,106.15,106.21,15200.0,96.3774,96.4591,96.332,96.3865,15200.0
2014-01-13 10:00:00,106.25,106.34,106.23,106.23,24400.0,96.4228,96.5045,96.4046,96.4046,24400.0
2014-01-13 10:05:00,106.2,106.55,106.2,106.46,44500.0,96.3774,96.695,96.3774,96.6134,44500.0
2014-01-13 10:10:00,106.46,106.72,106.43,106.64,8700.0,96.6134,96.8493,96.5861,96.7767,8700.0
2014-01-13 10:15:00,106.59,106.8,106.58,106.79,2900.0,96.7313,96.9219,96.7223,96.9129,2900.0
2014-01-13 10:20:00,106.8,106.82,106.65,106.65,5200.0,96.9219,96.9401,96.7858,96.7858,5200.0
2014-01-13 10:25:00,106.65,106.7,106.49,106.59,13500.0,96.7858,96.8312,96.6406,96.7313,13500.0
2014-01-13 10:30:00,106.54,106.6,106.47,106.58,6900.0,96.686,96.7404,96.6224,96.7223,6900.0
2014-01-13 10:35:00,106.58,106.73,106.58,106.69,8300.0,96.7223,96.8584,96.7223,96.8221,8300.0
2014-01-13 10:40:00,106.66,106.7,106.54,106.6,3300.0,96.7949,96.8312,96.686,96.7404,3300.0
2014-01-13 10:45:00,106.66,106.72,106.66,106.68,1600.0,96.7949,96.8493,96.7949,96.813,1600.0
2014-01-13 10:50:00,106.74,106.81,106.7,106.72,5200.0,96.8675,96.931,96.8312,96.8493,5200.0
2014-01-13 10:55:00,106.76,106.81,106.64,106.76,6800.0,96.8856,96.931,96.7767,96.8856,6800.0
2014-01-13 11:00:00,106.76,106.76,106.45,106.45,2400.0,96.8856,96.8856,96.6043,96.6043,2400.0
2014-01-13 11:05:00,106.49,106.6,106.33,106.6,11500.0,96.6406,96.7404,96.4954,96.7404,11500.0
2014-01-13 11:10:00,106.51,106.6,106.44,106.51,4300.0,96.6587,96.7404,96.5952,96.6587,4300.0
2014-01-13 11:15:00,106.52,106.66,106.52,106.63,4300.0,96.6678,96.7949,96.6678,96.7676,4300.0
2014-01-13 11:20:00,106.41,106.52,106.41,106.44,400.0,96.568,96.6678,96.568,96.5952,400.0
2014-01-13 11:25:00,106.47,106.5,106.33,106.44,12600.0,96.6224,96.6497,96.4954,96.5952,12600.0
2014-01-13 11:30:00,106.4,106.44,106.29,106.39,4200.0,96.5589,96.5952,96.4591,96.5498,4200.0
2014-01-13 11:35:00,106.39,106.46,106.39,106.46,1600.0,96.5498,96.6134,96.5498,96.6134,1600.0
2014-01-13 11:40:00,106.42,106.46,106.34,106.42,7500.0,96.5771,96.6134,96.5045,96.5771,7500.0
2014-01-13 11:45:00,106.42,106.42,106.25,106.35,5200.0,96.5771,96.5771,96.4228,96.5135,5200.0
2014-01-13 11:50:00,106.3,106.36,106.25,106.35,4800.0,96.4682,96.5226,96.4228,96.5135,4800.0
2014-01-13 11:55:00,106.38,106.38,106.25,106.3,3200.0,96.5408,96.5408,96.4228,96.4682,3200.0
2014-01-13 12:00:00,106.3,106.41,106.25,106.25,12500.0,96.4682,96.568,96.4228,96.4228,12500.0
2014-01-13 12:05:00,106.25,106.4,106.17,106.4,6600.0,96.4228,96.5589,96.3502,96.5589,6600.0
2014-01-13 12:10:00,106.4,106.52,106.4,106.42,1400.0,96.5589,96.6678,96.5589,96.5771,1400.0
2014-01-13 12:15:00,106.52,106.52,106.36,106.36,3200.0,96.6678,96.6678,96.5226,96.5226,3200.0
2014-01-13 12:20:00,106.25,106.37,106.25,106.3,400.0,96.4228,96.5317,96.4228,96.4682,400.0
2014-01-13 12:25:00,106.25,106.3,106.05,106.25,6800.0,96.4228,96.4682,96.2413,96.4228,6800.0
2014-01-13 12:30:00,106.24,106.24,106.12,106.23,6400.0,96.4137,96.4137,96.3048,96.4046,6400.0
2014-01-13 12:35:00,106.22,106.32,106.19,106.22,8100.0,96.3956,96.4863,96.3683,96.3956,8100.0
2014-01-13 12:40:00,106.21,106.31,106.2,106.21,10600.0,96.3865,96.4772,96.3774,96.3865,10600.0
2014-01-13 12:45:00,106.26,106.27,106.12,106.12,2500.0,96.4319,96.4409,96.3048,96.3048,2500.0
2014-01-13 12:50:00,106.19,106.19,106.06,106.1,1300.0,96.3683,96.3683,96.2504,96.2867,1300.0
2014-01-13 12:55:00,106.09,106.09,105.88,105.88,9100.0,96.2776,96.2776,96.087,96.087,9100.0
2014-01-13 13:00:00,105.87,105.93,105.65,105.79,24600.0,96.0779,96.1324,95.8783,96.0053,24600.0
2014-01-13 13:05:00,105.75,105.92,105.7,105.89,11100.0,95.969,96.1233,95.9237,96.0961,11100.0
2014-01-13 13:10:00,105.87,105.9,105.59,105.78,5000.0,96.0779,96.1052,95.8238,95.9963,5000.0
2014-01-13 13:15:00,105.78,105.81,105.44,105.8,7200.0,95.9963,96.0235,95.6877,96.0144,7200.0
2014-01-13 13:20:00,105.78,105.87,105.78,105.82,3700.0,95.9963,96.0779,95.9963,96.0326,3700.0
2014-01-13 13:25:00,105.75,105.88,105.74,105.85,3200.0,95.969,96.087,95.96,96.0598,3200.0
2014-01-13 13:30:00,105.85,105.9,105.75,105.86,7300.0,96.0598,96.1052,95.969,96.0689,7300.0
2014-01-13 13:35:00,105.9,105.93,105.82,105.88,4000.0,96.1052,96.1324,96.0326,96.087,4000.0
2014-01-13 13:40:00,105.9,105.9,105.79,105.84,2600.0,96.1052,96.1052,96.0053,96.0507,2600.0
2014-01-13 13:45:00,105.87,105.93,105.69,105.87,23200.0,96.0779,96.1324,95.9146,96.0779,23200.0
2014-01-13 13:50:00,105.87,105.87,105.72,105.8,5000.0,96.0779,96.0779,95.9418,96.0144,5000.0
2014-01-13 13:55:00,105.77,105.77,105.63,105.73,2800.0,95.9872,95.9872,95.8601,95.9509,2800.0
2014-01-13 14:00:00,105.74,105.74,105.58,105.58,4000.0,95.96,95.96,95.8148,95.8148,4000.0
2014-01-13 14:05:00,105.57,105.6,105.57,105.6,6500.0,95.8057,95.8329,95.8057,95.8329,6500.0
2014-01-13 14:10:00,105.61,105.74,105.51,105.72,6400.0,95.842,95.96,95.7512,95.9418,6400.0
2014-01-13 14:15:00,105.72,105.75,105.68,105.74,11100.0,95.9418,95.969,95.9055,95.96,11100.0
2014-01-13 14:20:00,105.77,105.84,105.7,105.78,4100.0,95.9872,96.0507,95.9237,95.9963,4100.0
2014-01-13 14:25:00,105.78,105.8,105.72,105.73,9400.0,95.9963,96.0144,95.9418,95.9509,9400.0
2014-01-13 14:30:00,105.74,105.75,105.7,105.74,5500.0,95.96,95.969,95.9237,95.96,5500.0
2014-01-13 14:35:00,105.78,105.96,105.78,105.86,6700.0,95.9963,96.1596,95.9963,96.0689,6700.0
2014-01-13 14:40:00,105.86,105.93,105.86,105.91,16200.0,96.0689,96.1324,96.0689,96.1142,16200.0
2014-01-13 14:45:00,105.89,105.93,105.72,105.77,15200.0,96.0961,96.1324,95.9418,95.9872,15200.0
2014-01-13 14:50:00,105.77,105.91,105.69,105.71,26100.0,95.9872,96.1142,95.9146,95.9327,26100.0
2014-01-13 14:55:00,105.7,105.7,105.57,105.59,8600.0,95.9237,95.9237,95.8057,95.8238,8600.0
2014-01-13 15:00:00,105.56,105.56,105.38,105.38,3200.0,95.7966,95.7966,95.6333,95.6333,3200.0
2014-01-13 15:05:00,105.38,105.38,105.02,105.09,25000.0,95.6333,95.6333,95.3066,95.3701,25000.0
2014-01-13 15:10:00,105.09,105.1,104.96,105.03,6400.0,95.3701,95.3792,95.2521,95.3156,6400.0
2014-01-13 15:15:00,105.02,105.11,104.98,105.09,5900.0,95.3066,95.3882,95.2703,95.3701,5900.0
2014-01-13 15:20:00,105.1,105.1,105.05,105.1,6400.0,95.3792,95.3792,95.3338,95.3792,6400.0
2014-01-13 15:25:00,105.08,105.08,104.93,105.02,7900.0,95.361,95.361,95.2249,95.3066,7900.0
2014-01-13 15:30:00,105.01,105.02,104.83,104.91,12900.0,95.2975,95.3066,95.1341,95.2067,12900.0
2014-01-13 15:35:00,104.91,104.91,104.83,104.83,8100.0,95.2067,95.2067,95.1341,95.1341,8100.0
2014-01-13 15:40:00,104.84,104.93,104.75,104.93,8900.0,95.1432,95.2249,95.0615,95.2249,8900.0
2014-01-13 15:45:00,104.93,105.28,104.92,105.21,15300.0,95.2249,95.5425,95.2158,95.479,15300.0
2014-01-13 15:50:00,105.18,105.34,105.15,105.28,21300.0,95.4518,95.597,95.4245,95.5425,21300.0
2014-01-13 15:55:00,105.27,105.34,105.25,105.27,16600.0,95.5334,95.597,95.5153,95.5334,16600.0
2014-01-14 09:30:00,105.5,106.08,105.5,105.54,2600.0,95.7422,96.2685,95.7422,95.7785,2600.0
2014-01-14 09:35:00,105.53,105.76,104.79,104.98,9100.0,95.7694,95.9781,95.0978,95.2703,9100.0
2014-01-14 09:40:00,104.96,105.28,104.76,104.97,12700.0,95.2521,95.5425,95.0706,95.2612,12700.0
2014-01-14 09:45:00,105.05,105.22,104.9,104.9,7100.0,95.3338,95.4881,95.1977,95.1977,7100.0
2014-01-14 09:50:00,104.85,104.97,104.6,104.82,9100.0,95.1523,95.2612,94.9254,95.1251,9100.0
2014-01-14 09:55:00,104.82,104.9,104.39,104.68,10900.0,95.1251,95.1977,94.7348,94.998,10900.0
2014-01-14 10:00:00,104.72,104.97,104.59,104.66,4200.0,95.0343,95.2612,94.9163,94.9799,4200.0
2014-01-14 10:05:00,104.66,105.04,104.66,105.04,6600.0,94.9799,95.3247,94.9799,95.3247,6600.0
2014-01-14 10:10:00,105.0,105.08,104.92,105.02,1600.0,95.2884,95.361,95.2158,95.3066,1600.0
2014-01-14 10:15:00,105.06,105.24,105.06,105.24,1200.0,95.3429,95.5062,95.3429,95.5062,1200.0
2014-01-14 10:20:00,105.24,105.59,105.24,105.42,5500.0,95.5062,95.8238,95.5062,95.6696,5500.0
2014-01-14 10:25:00,105.54,105.57,105.51,105.51,700.0,95.7785,95.8057,95.7512,95.7512,700.0
2014-01-14 10:30:00,105.47,105.56,105.46,105.46,2200.0,95.7149,95.7966,95.7059,95.7059,2200.0
2014-01-14 10:35:00,105.5,105.5,105.4,105.44,1900.0,95.7422,95.7422,95.6514,95.6877,1900.0
2014-01-14 10:40:00,105.44,105.77,105.44,105.66,3900.0,95.6877,95.9872,95.6877,95.8874,3900.0
2014-01-14 10:45:00,105.67,105.73,105.49,105.51,4300.0,95.8964,95.9509,95.7331,95.7512,4300.0
2014-01-14 10:50:00,105.45,105.55,105.25,105.53,5700.0,95.6968,95.7875,95.5153,95.7694,5700.0
2014-01-14 10:55:00,105.51,105.62,105.51,105.61,800.0,95.7512,95.8511,95.7512,95.842,800.0
2014-01-14 11:00:00,105.58,105.71,105.58,105.67,3800.0,95.8148,95.9327,95.8148,95.8964,3800.0
2014-01-14 11:05:00,105.67,105.93,105.59,105.74,8600.0,95.8964,96.1324,95.8238,95.96,8600.0
2014-01-14 11:10:00,105.72,105.84,105.65,105.84,4300.0,95.9418,96.0507,95.8783,96.0507,4300.0
2014-01-14 11:15:00,105.79,106.17,105.79,106.1,3100.0,96.0053,96.3502,96.0053,96.2867,3100.0
2014-01-14 11:20:00,106.16,106.33,106.12,106.12,4000.0,96.3411,96.4954,96.3048,96.3048,4000.0
2014-01-14 11:25:00,106.13,106.28,106.12,106.19,5300.0,96.3139,96.45,96.3048,96.3683,5300.0
2014-01-14 11:30:00,106.2,106.32,106.14,106.2,11500.0,96.3774,96.4863,96.323,96.3774,11500.0
2014-01-14 11:35:00,106.21,106.21,105.89,105.99,5900.0,96.3865,96.3865,96.0961,96.1868,5900.0
2014-01-14 11:40:00,106.02,106.24,105.97,106.1,7300.0,96.2141,96.4137,96.1687,96.2867,7300.0
2014-01-14 11:45:00,105.99,106.19,105.99,106.19,7100.0,96.1868,96.3683,96.1868,96.3683,7100.0
2014-01-14 11:50:00,106.19,106.35,106.19,106.23,6800.0,96.3683,96.5135,96.3683,96.4046,6800.0
2014-01-14 11:55:00,106.23,106.35,106.23,106.27,4600.0,96.4046,96.5135,96.4046,96.4409,4600.0
2014-01-14 12:00:00,106.3,106.5,106.28,106.5,5900.0,96.4682,96.6497,96.45,96.6497,5900.0
2014-01-14 12:05:00,106.47,106.64,106.47,106.59,3000.0,96.6224,96.7767,96.6224,96.7313,3000.0
2014-01-14 12:10:00,106.57,106.6,106.47,106.47,4000.0,96.7132,96.7404,96.6224,96.6224,4000.0
2014-01-14 12:15:00,106.46,106.54,106.46,106.54,4100.0,96.6134,96.686,96.6134,96.686,4100.0
2014-01-14 12:20:00,106.51,106.77,106.42,106.75,6100.0,96.6587,96.8947,96.5771,96.8766,6100.0
2014-01-14 12:25:00,106.74,106.76,106.65,106.69,3200.0,96.8675,96.8856,96.7858,96.8221,3200.0
2014-01-14 12:30:00,106.58,106.58,106.43,106.45,2100.0,96.7223,96.7223,96.5861,96.6043,2100.0
2014-01-14 12:35:00,106.51,106.67,106.51,106.65,3100.0,96.6587,96.8039,96.6587,96.7858,3100.0
2014-01-14 12:40:00,106.62,106.63,106.51,106.51,1500.0,96.7586,96.7676,96.6587,96.6587,1500.0
2014-01-14 12:45:00,106.53,106.53,106.45,106.5,19700.0,96.6769,96.6769,96.6043,96.6497,19700.0
2014-01-14 12:50:00,106.5,106.59,106.48,106.59,30100.0,96.6497,96.7313,96.6315,96.7313,30100.0
2014-01-14 12:55:00,106.54,106.84,106.54,106.84,3200.0,96.686,96.9582,96.686,96.9582,3200.0
2014-01-14 13:00:00,106.83,107.0,106.77,106.82,6000.0,96.9492,97.1034,96.8947,96.9401,6000.0
2014-01-14 13:05:00,106.82,106.91,106.74,106.83,6700.0,96.9401,97.0218,96.8675,96.9492,6700.0
2014-01-14 13:10:00,106.77,106.82,106.7,106.82,3100.0,96.8947,96.9401,96.8312,96.9401,3100.0
2014-01-14 13:15:00,106.89,106.9,106.8,106.8,2300.0,97.0036,97.0127,96.9219,96.9219,2300.0
2014-01-14 13:20:00,106.85,106.93,106.8,106.85,4700.0,96.9673,97.0399,96.9219,96.9673,4700.0
2014-01-14 13:25:00,106.84,106.84,106.57,106.68,3300.0,96.9582,96.9582,96.7132,96.813,3300.0
2014-01-14 13:30:00,106.62,106.63,106.6,106.62,2800.0,96.7586,96.7676,96.7404,96.7586,2800.0
2014-01-14 13:35:00,106.63,106.75,106.61,106.75,3600.0,96.7676,96.8766,96.7495,96.8766,3600.0
2014-01-14 13:40:00,106.76,106.88,106.76,106.84,2900.0,96.8856,96.9945,96.8856,96.9582,2900.0
2014-01-14 13:45:00,106.7,106.71,106.48,106.49,3900.0,96.8312,96.8402,96.6315,96.6406,3900.0
2014-01-14 13:50:00,106.49,106.65,106.49,106.63,3200.0,96.6406,96.7858,96.6406,96.7676,3200.0
2014-01-14 13:55:00,106.63,106.63,106.56,106.63,500.0,96.7676,96.7676,96.7041,96.7676,500.0
2014-01-14 14:00:00,106.57,106.57,106.44,106.55,7900.0,96.7132,96.7132,96.5952,96.695,7900.0
2014-01-14 14:05:00,106.55,106.57,106.54,106.56,2600.0,96.695,96.7132,96.686,96.7041,2600.0
2014-01-14 14:10:00,106.53,106.6,106.5,106.6,2700.0,96.6769,96.7404,96.6497,96.7404,2700.0
2014-01-14 14:15:00,106.65,106.65,106.56,106.57,5600.0,96.7858,96.7858,96.7041,96.7132,5600.0
2014-01-14 14:20:00,106.57,106.62,106.54,106.62,2600.0,96.7132,96.7586,96.686,96.7586,2600.0
2014-01-14 14:25:00,106.61,106.66,106.61,106.64,2500.0,96.7495,96.7949,96.7495,96.7767,2500.0
2014-01-14 14:30:00,106.61,106.65,106.58,106.58,3600.0,96.7495,96.7858,96.7223,96.7223,3600.0
2014-01-14 14:35:00,106.6,106.61,106.55,106.61,2200.0,96.7404,96.7495,96.695,96.7495,2200.0
2014-01-14 14:40:00,106.66,106.66,106.54,106.59,2100.0,96.7949,96.7949,96.686,96.7313,2100.0
2014-01-14 14:45:00,106.58,106.61,106.56,106.59,900.0,96.7223,96.7495,96.7041,96.7313,900.0
2014-01-14 14:50:00,106.57,106.64,106.57,106.58,7800.0,96.7132,96.7767,96.7132,96.7223,7800.0
2014-01-14 14:55:00,106.52,106.52,106.41,106.51,8100.0,96.6678,96.6678,96.568,96.6587,8100.0
2014-01-14 15:00:00,106.52,106.58,106.46,106.58,8800.0,96.6678,96.7223,96.6134,96.7223,8800.0
2014-01-14 15:05:00,106.61,106.61,106.38,106.4,6400.0,96.7495,96.7495,96.5408,96.5589,6400.0
2014-01-14 15:10:00,106.4,106.58,106.4,106.58,7700.0,96.5589,96.7223,96.5589,96.7223,7700.0
2014-01-14 15:15:00,106.58,106.84,106.55,106.8,7800.0,96.7223,96.9582,96.695,96.9219,7800.0
2014-01-14 15:20:00,106.81,107.18,106.81,107.14,17200.0,96.931,97.2668,96.931,97.2305,17200.0
2014-01-14 15:25:00,107.14,107.24,107.0,107.0,6300.0,97.2305,97.3212,97.1034,97.1034,6300.0
2014-01-14 15:30:00,106.98,107.13,106.98,107.04,5500.0,97.0853,97.2214,97.0853,97.1397,5500.0
2014-01-14 15:35:00,107.02,107.13,106.98,107.13,9800.0,97.1216,97.2214,97.0853,97.2214,9800.0
2014-01-14 15:40:00,107.14,107.23,107.13,107.14,13100.0,97.2305,97.3122,97.2214,97.2305,13100.0
2014-01-14 15:45:00,107.13,107.13,106.85,106.92,8700.0,97.2214,97.2214,96.9673,97.0308,8700.0
2014-01-14 15:50:00,106.94,106.94,106.78,106.8,20300.0,97.049,97.049,96.9038,96.9219,20300.0
2014-01-14 15:55:00,106.8,106.95,106.78,106.89,19100.0,96.9219,97.0581,96.9038,97.0036,19100.0
2014-01-15 09:35:00,107.11,107.48,106.75,107.35,4300.0,97.2033,97.539,96.8766,97.4211,4300.0
2014-01-15 09:40:00,107.39,107.45,107.15,107.22,7200.0,97.4574,97.5118,97.2396,97.3031,7200.0
2014-01-15 09:45:00,107.22,107.49,107.22,107.49,11200.0,97.3031,97.5481,97.3031,97.5481,11200.0
2014-01-15 09:50:00,107.49,107.64,107.39,107.52,24200.0,97.5481,97.6842,97.4574,97.5753,24200.0
2014-01-15 09:55:00,107.42,107.9,107.32,107.78,16600.0,97.4846,97.9202,97.3938,97.8113,16600.0
2014-01-15 10:00:00,107.73,108.17,107.73,108.02,17900.0,97.7659,98.1652,97.7659,98.0291,17900.0
2014-01-15 10:05:00,107.95,108.06,107.89,107.98,17200.0,97.9656,98.0654,97.9111,97.9928,17200.0
2014-01-15 10:10:00,107.98,108.49,107.98,108.42,21700.0,97.9928,98.4556,97.9928,98.3921,21700.0
2014-01-15 10:15:00,108.4,108.4,108.32,108.4,12000.0,98.3739,98.3739,98.3013,98.3739,12000.0
2014-01-15 10:20:00,108.4,108.4,108.35,108.39,23600.0,98.3739,98.3739,98.3286,98.3649,23600.0
2014-01-15 10:25:00,108.39,108.39,108.24,108.24,16800.0,98.3649,98.3649,98.2287,98.2287,16800.0
2014-01-15 10:30:00,108.31,108.32,108.25,108.3,39900.0,98.2923,98.3013,98.2378,98.2832,39900.0
2014-01-15 10:35:00,108.3,108.3,108.0,108.0,8600.0,98.2832,98.2832,98.0109,98.0109,8600.0
2014-01-15 10:40:00,107.95,107.95,107.64,107.64,5100.0,97.9656,97.9656,97.6842,97.6842,5100.0
2014-01-15 10:45:00,107.72,107.74,107.59,107.72,12800.0,97.7568,97.775,97.6389,97.7568,12800.0
2014-01-15 10:50:00,107.72,108.01,107.69,108.01,6400.0,97.7568,98.02,97.7296,98.02,6400.0
2014-01-15 10:55:00,108.02,108.05,107.95,108.05,4500.0,98.0291,98.0563,97.9656,98.0563,4500.0
2014-01-15 11:00:00,108.05,108.1,108.03,108.1,4300.0,98.0563,98.1017,98.0382,98.1017,4300.0
2014-01-15 11:05:00,108.1,108.36,108.05,108.31,5900.0,98.1017,98.3376,98.0563,98.2923,5900.0
2014-01-15 11:10:00,108.33,108.65,108.33,108.65,2800.0,98.3104,98.6008,98.3104,98.6008,2800.0
2014-01-15 11:15:00,108.65,108.78,108.6,108.78,6300.0,98.6008,98.7188,98.5554,98.7188,6300.0
2014-01-15 11:20:00,108.77,108.9,108.76,108.8,9200.0,98.7097,98.8277,98.7006,98.7369,9200.0
2014-01-15 11:25:00,108.78,108.78,108.63,108.72,5200.0,98.7188,98.7188,98.5827,98.6643,5200.0
2014-01-15 11:30:00,108.79,108.83,108.79,108.79,600.0,98.7279,98.7642,98.7279,98.7279,600.0
2014-01-15 11:35:00,108.84,108.84,108.65,108.65,2300.0,98.7732,98.7732,98.6008,98.6008,2300.0
2014-01-15 11:40:00,108.72,108.83,108.53,108.66,10900.0,98.6643,98.7642,98.4919,98.6099,10900.0
2014-01-15 11:45:00,108.8,108.83,108.68,108.76,2400.0,98.7369,98.7642,98.628,98.7006,2400.0
2014-01-15 11:50:00,108.76,108.78,108.61,108.63,3100.0,98.7006,98.7188,98.5645,98.5827,3100.0
2014-01-15 11:55:00,108.69,108.86,108.66,108.82,6600.0,98.6371,98.7914,98.6099,98.7551,6600.0
2014-01-15 12:00:00,108.73,108.88,108.69,108.85,11200.0,98.6734,98.8095,98.6371,98.7823,11200.0
2014-01-15 12:05:00,108.83,108.92,108.8,108.81,5200.0,98.7642,98.8458,98.7369,98.746,5200.0
2014-01-15 12:10:00,108.89,108.89,108.81,108.84,1200.0,98.8186,98.8186,98.746,98.7732,1200.0
2014-01-15 12:15:00,108.79,108.88,108.69,108.82,5500.0,98.7279,98.8095,98.6371,98.7551,5500.0
2014-01-15 12:20:00,108.69,109.06,108.69,108.91,6800.0,98.6371,98.9729,98.6371,98.8368,6800.0
2014-01-15 12:25:00,108.9,109.02,108.9,108.94,1500.0,98.8277,98.9366,98.8277,98.864,1500.0
2014-01-15 12:30:00,108.94,108.95,108.59,108.77,19600.0,98.864,98.8731,98.5464,98.7097,19600.0
2014-01-15 12:35:00,108.8,108.8,108.7,108.77,11200.0,98.7369,98.7369,98.6462,98.7097,11200.0
2014-01-15 12:40:00,108.67,108.67,108.53,108.53,7500.0,98.619,98.619,98.4919,98.4919,7500.0
2014-01-15 12:45:00,108.48,108.57,108.36,108.39,4400.0,98.4465,98.5282,98.3376,98.3649,4400.0
2014-01-15 12:50:00,108.39,108.39,108.29,108.34,1600.0,98.3649,98.3649,98.2741,98.3195,1600.0
2014-01-15 12:55:00,108.33,108.33,108.19,108.19,1300.0,98.3104,98.3104,98.1834,98.1834,1300.0
2014-01-15 13:00:00,108.23,108.34,108.21,108.28,6600.0,98.2197,98.3195,98.2015,98.265,6600.0
2014-01-15 13:05:00,108.32,108.36,108.29,108.36,2100.0,98.3013,98.3376,98.2741,98.3376,2100.0
2014-01-15 13:10:00,108.29,108.33,108.22,108.22,800.0,98.2741,98.3104,98.2106,98.2106,800.0
2014-01-15 13:15:00,108.23,108.23,108.14,108.14,1100.0,98.2197,98.2197,98.138,98.138,1100.0
2014-01-15 13:20:00,108.11,108.17,107.95,107.95,2700.0,98.1108,98.1652,97.9656,97.9656,2700.0
2014-01-15 13:25:00,107.95,107.95,107.74,107.74,2500.0,97.9656,97.9656,97.775,97.775,2500.0
2014-01-15 13:30:00,107.77,107.77,107.59,107.69,2900.0,97.8022,97.8022,97.6389,97.7296,2900.0
2014-01-15 13:35:00,107.67,107.7,107.64,107.64,2100.0,97.7115,97.7387,97.6842,97.6842,2100.0
2014-01-15 13:40:00,107.65,108.02,107.64,107.98,3900.0,97.6933,98.0291,97.6842,97.9928,3900.0
2014-01-15 13:45:00,107.88,107.99,107.79,107.79,2800.0,97.902,98.0019,97.8204,97.8204,2800.0
2014-01-15 13:50:00,107.8,107.97,107.78,107.87,2500.0,97.8294,97.9837,97.8113,97.893,2500.0
2014-01-15 13:55:00,107.79,107.87,107.79,107.87,400.0,97.8204,97.893,97.8204,97.893,400.0
2014-01-15 14:00:00,107.87,108.0,107.76,107.95,14300.0,97.893,98.0109,97.7931,97.9656,14300.0
2014-01-15 14:05:00,107.95,107.98,107.89,107.89,2900.0,97.9656,97.9928,97.9111,97.9111,2900.0
2014-01-15 14:10:00,107.85,107.92,107.82,107.91,1800.0,97.8748,97.9383,97.8476,97.9293,1800.0
2014-01-15 14:15:00,107.89,108.0,107.86,108.0,2900.0,97.9111,98.0109,97.8839,98.0109,2900.0
2014-01-15 14:20:00,107.99,108.04,107.96,108.04,2000.0,98.0019,98.0472,97.9746,98.0472,2000.0
2014-01-15 14:25:00,108.06,108.12,108.03,108.03,1800.0,98.0654,98.1198,98.0382,98.0382,1800.0
2014-01-15 14:30:00,108.08,108.08,107.88,107.88,2700.0,98.0835,98.0835,97.902,97.902,2700.0
2014-01-15 14:35:00,107.93,107.93,107.88,107.89,600.0,97.9474,97.9474,97.902,97.9111,600.0
2014-01-15 14:40:00,107.96,107.96,107.82,107.9,1300.0,97.9746,97.9746,97.8476,97.9202,1300.0
2014-01-15 14:45:00,107.91,107.92,107.78,107.84,3200.0,97.9293,97.9383,97.8113,97.8657,3200.0
2014-01-15 14:50:00,107.9,107.9,107.8,107.8,800.0,97.9202,97.9202,97.8294,97.8294,800.0
2014-01-15 14:55:00,107.84,107.84,107.73,107.73,2200.0,97.8657,97.8657,97.7659,97.7659,2200.0
2014-01-15 15:00:00,107.8,107.8,107.7,107.76,1600.0,97.8294,97.8294,97.7387,97.7931,1600.0
2014-01-15 15:05:00,107.73,107.73,107.67,107.67,2500.0,97.7659,97.7659,97.7115,97.7115,2500.0
2014-01-15 15:10:00,107.65,107.79,107.63,107.75,6100.0,97.6933,97.8204,97.6752,97.7841,6100.0
2014-01-15 15:15:00,107.77,107.85,107.77,107.84,5900.0,97.8022,97.8748,97.8022,97.8657,5900.0
2014-01-15 15:20:00,107.83,107.83,107.71,107.75,8400.0,97.8567,97.8567,97.7478,97.7841,8400.0
2014-01-15 15:25:00,107.76,107.88,107.74,107.88,5200.0,97.7931,97.902,97.775,97.902,5200.0
2014-01-15 15:30:00,107.88,108.0,107.82,107.96,13600.0,97.902,98.0109,97.8476,97.9746,13600.0
2014-01-15 15:35:00,107.95,107.97,107.9,107.94,6400.0,97.9656,97.9837,97.9202,97.9565,6400.0
2014-01-15 15:40:00,107.93,108.02,107.92,107.92,7300.0,97.9474,98.0291,97.9383,97.9383,7300.0
2014-01-15 15:45:00,107.95,108.14,107.87,108.08,19900.0,97.9656,98.138,97.893,98.0835,19900.0
2014-01-15 15:50:00,108.08,108.13,108.0,108.12,8500.0,98.0835,98.1289,98.0109,98.1198,8500.0
2014-01-15 15:55:00,108.13,108.13,108.0,108.06,15500.0,98.1289,98.1289,98.0109,98.0654,15500.0
2014-01-16 09:30:00,107.92,108.3,107.92,108.3,2500.0,97.9383,98.2832,97.9383,98.2832,2500.0
2014-01-16 09:35:00,108.33,108.78,108.33,108.78,1400.0,98.3104,98.7188,98.3104,98.7188,1400.0
2014-01-16 09:40:00,108.72,109.08,108.7,109.08,5100.0,98.6643,98.991,98.6462,98.991,5100.0
2014-01-16 09:45:00,109.02,109.02,108.5,108.55,4300.0,98.9366,98.9366,98.4647,98.5101,4300.0
2014-01-16 09:50:00,108.54,108.8,108.54,108.79,1700.0,98.501,98.7369,98.501,98.7279,1700.0
2014-01-16 09:55:00,108.79,108.79,108.53,108.55,3600.0,98.7279,98.7279,98.4919,98.5101,3600.0
2014-01-16 10:00:00,108.54,108.91,108.54,108.75,1600.0,98.501,98.8368,98.501,98.6916,1600.0
2014-01-16 10:05:00,108.82,109.24,108.79,108.9,27400.0,98.7551,99.1362,98.7279,98.8277,27400.0
2014-01-16 10:10:00,108.9,108.9,108.76,108.86,1300.0,98.8277,98.8277,98.7006,98.7914,1300.0
2014-01-16 10:15:00,108.76,108.95,108.64,108.67,8000.0,98.7006,98.8731,98.5917,98.619,8000.0
2014-01-16 10:20:00,108.67,108.89,108.63,108.88,6000.0,98.619,98.8186,98.5827,98.8095,6000.0
2014-01-16 10:25:00,108.92,109.08,108.85,109.08,6200.0,98.8458,98.991,98.7823,98.991,6200.0
2014-01-16 10:30:00,108.9,109.08,108.86,108.86,6200.0,98.8277,98.991,98.7914,98.7914,6200.0
2014-01-16 10:35:00,108.84,108.85,108.55,108.55,6600.0,98.7732,98.7823,98.5101,98.5101,6600.0
2014-01-16 10:40:00,108.51,108.51,108.29,108.29,5400.0,98.4738,98.4738,98.2741,98.2741,5400.0
2014-01-16 10:45:00,108.21,108.41,108.13,108.33,11900.0,98.2015,98.383,98.1289,98.3104,11900.0
2014-01-16 10:50:00,108.32,108.41,108.16,108.16,9700.0,98.3013,98.383,98.1561,98.1561,9700.0
2014-01-16 10:55:00,108.15,108.64,108.15,108.48,18100.0,98.1471,98.5917,98.1471,98.4465,18100.0
2014-01-16 11:00:00,108.5,108.68,108.43,108.47,13000.0,98.4647,98.628,98.4012,98.4375,13000.0
2014-01-16 11:05:00,108.52,108.81,108.52,108.8,6800.0,98.4828,98.746,98.4828,98.7369,6800.0
2014-01-16 11:10:00,108.83,108.83,108.73,108.79,6800.0,98.7642,98.7642,98.6734,98.7279,6800.0
2014-01-16 11:15:00,108.83,109.01,108.8,108.94,3600.0,98.7642,98.9275,98.7369,98.864,3600.0
2014-01-16 11:20:00,108.95,109.19,108.94,108.94,2500.0,98.8731,99.0909,98.864,98.864,2500.0
2014-01-16 11:25:00,108.93,108.93,108.81,108.85,4300.0,98.8549,98.8549,98.746,98.7823,4300.0
2014-01-16 11:30:00,108.89,108.94,108.89,108.89,1400.0,98.8186,98.864,98.8186,98.8186,1400.0
2014-01-16 11:35:00,108.9,108.9,108.76,108.78,2300.0,98.8277,98.8277,98.7006,98.7188,2300.0
2014-01-16 11:40:00,108.77,108.77,108.72,108.72,300.0,98.7097,98.7097,98.6643,98.6643,300.0
2014-01-16 11:45:00,108.72,108.75,108.6,108.6,1400.0,98.6643,98.6916,98.5554,98.5554,1400.0
2014-01-16 11:50:00,108.58,108.58,108.53,108.55,2300.0,98.5373,98.5373,98.4919,98.5101,2300.0
2014-01-16 11:55:00,108.56,108.56,108.44,108.53,1800.0,98.5191,98.5191,98.4102,98.4919,1800.0
2014-01-16 12:00:00,108.53,108.54,108.44,108.48,1400.0,98.4919,98.501,98.4102,98.4465,1400.0
2014-01-16 12:05:00,108.49,108.53,108.48,108.52,4000.0,98.4556,98.4919,98.4465,98.4828,4000.0
2014-01-16 12:10:00,108.53,108.55,108.5,108.52,5100.0,98.4919,98.5101,98.4647,98.4828,5100.0
2014-01-16 12:15:00,108.54,108.71,108.53,108.71,3700.0,98.501,98.6553,98.4919,98.6553,3700.0
2014-01-16 12:20:00,108.69,108.69,108.65,108.65,200.0,98.6371,98.6371,98.6008,98.6008,200.0
2014-01-16 12:25:00,108.61,108.62,108.5,108.51,4400.0,98.5645,98.5736,98.4647,98.4738,4400.0
2014-01-16 12:30:00,108.51,108.53,108.5,108.51,4000.0,98.4738,98.4919,98.4647,98.4738,4000.0
2014-01-16 12:35:00,108.51,108.59,108.47,108.59,11600.0,98.4738,98.5464,98.4375,98.5464,11600.0
2014-01-16 12:40:00,108.59,108.65,108.56,108.65,1400.0,98.5464,98.6008,98.5191,98.6008,1400.0
2014-01-16 12:45:00,108.76,108.76,108.64,108.67,900.0,98.7006,98.7006,98.5917,98.619,900.0
2014-01-16 12:50:00,108.69,108.69,108.59,108.6,700.0,98.6371,98.6371,98.5464,98.5554,700.0
2014-01-16 12:55:00,108.63,108.63,108.54,108.54,900.0,98.5827,98.5827,98.501,98.501,900.0
2014-01-16 13:00:00,108.58,108.61,108.58,108.61,500.0,98.5373,98.5645,98.5373,98.5645,500.0
2014-01-16 13:05:00,108.55,108.55,108.39,108.39,7100.0,98.5101,98.5101,98.3649,98.3649,7100.0
2014-01-16 13:10:00,108.42,108.43,108.35,108.35,1600.0,98.3921,98.4012,98.3286,98.3286,1600.0
2014-01-16 13:15:00,108.39,108.52,108.37,108.43,18300.0,98.3649,98.4828,98.3467,98.4012,18300.0
2014-01-16 13:20:00,108.49,108.57,108.47,108.57,500.0,98.4556,98.5282,98.4375,98.5282,500.0
2014-01-16 13:25:00,108.55,108.57,108.49,108.51,3200.0,98.5101,98.5282,98.4556,98.4738,3200.0
2014-01-16 13:30:00,108.5,108.54,108.5,108.54,600.0,98.4647,98.501,98.4647,98.501,600.0
2014-01-16 13:35:00,108.51,108.55,108.51,108.51,800.0,98.4738,98.5101,98.4738,98.4738,800.0
2014-01-16 13:40:00,108.5,108.55,108.5,108.54,2900.0,98.4647,98.5101,98.4647,98.501,2900.0
2014-01-16 13:45:00,108.52,108.59,108.51,108.59,500.0,98.4828,98.5464,98.4738,98.5464,500.0
2014-01-16 13:50:00,108.59,108.59,108.52,108.59,500.0,98.5464,98.5464,98.4828,98.5464,500.0
2014-01-16 13:55:00,108.57,108.62,108.54,108.56,1700.0,98.5282,98.5736,98.501,98.5191,1700.0
2014-01-16 14:00:00,108.61,108.63,108.57,108.63,1400.0,98.5645,98.5827,98.5282,98.5827,1400.0
2014-01-16 14:05:00,108.62,108.62,108.52,108.57,1100.0,98.5736,98.5736,98.4828,98.5282,1100.0
2014-01-16 14:10:00,108.52,108.62,108.52,108.62,1900.0,98.4828,98.5736,98.4828,98.5736,1900.0
2014-01-16 14:15:00,108.63,108.63,108.58,108.58,2800.0,98.5827,98.5827,98.5373,98.5373,2800.0
2014-01-16 14:20:00,108.53,108.58,108.53,108.54,1700.0,98.4919,98.5373,98.4919,98.501,1700.0
2014-01-16 14:25:00,108.54,108.6,108.52,108.6,2100.0,98.501,98.5554,98.4828,98.5554,2100.0
2014-01-16 14:30:00,108.6,108.62,108.56,108.56,1600.0,98.5554,98.5736,98.5191,98.5191,1600.0
2014-01-16 14:35:00,108.55,108.57,108.5,108.57,1400.0,98.5101,98.5282,98.4647,98.5282,1400.0
2014-01-16 14:40:00,108.57,108.6,108.56,108.59,800.0,98.5282,98.5554,98.5191,98.5464,800.0
2014-01-16 14:45:00,108.58,108.58,108.52,108.53,1400.0,98.5373,98.5373,98.4828,98.4919,1400.0
2014-01-16 14:50:00,108.56,108.56,108.52,108.56,2300.0,98.5191,98.5191,98.4828,98.5191,2300.0
2014-01-16 14:55:00,108.55,108.56,108.53,108.55,3100.0,98.5101,98.5191,98.4919,98.5101,3100.0
2014-01-16 15:00:00,108.58,108.59,108.55,108.57,1000.0,98.5373,98.5464,98.5101,98.5282,1000.0
2014-01-16 15:05:00,108.57,108.57,108.53,108.56,2500.0,98.5282,98.5282,98.4919,98.5191,2500.0
2014-01-16 15:10:00,108.56,108.58,108.53,108.55,1400.0,98.5191,98.5373,98.4919,98.5101,1400.0
2014-01-16 15:15:00,108.57,108.62,108.54,108.62,3100.0,98.5282,98.5736,98.501,98.5736,3100.0
2014-01-16 15:20:00,108.59,108.6,108.55,108.59,2100.0,98.5464,98.5554,98.5101,98.5464,2100.0
2014-01-16 15:25:00,108.6,108.6,108.52,108.58,3500.0,98.5554,98.5554,98.4828,98.5373,3500.0
2014-01-16 15:30:00,108.6,108.63,108.55,108.63,2600.0,98.5554,98.5827,98.5101,98.5827,2600.0
2014-01-16 15:35:00,108.61,108.62,108.58,108.58,1900.0,98.5645,98.5736,98.5373,98.5373,1900.0
2014-01-16 15:40:00,108.56,108.57,108.5,108.56,4000.0,98.5191,98.5282,98.4647,98.5191,4000.0
2014-01-16 15:45:00,108.53,108.55,108.5,108.5,19300.0,98.4919,98.5101,98.4647,98.4647,19300.0
2014-01-16 15:50:00,108.5,108.63,108.5,108.63,24400.0,98.4647,98.5827,98.4647,98.5827,24400.0
2014-01-16 15:55:00,108.62,108.63,108.57,108.58,16500.0,98.5736,98.5827,98.5282,98.5373,16500.0
2014-01-17 09:35:00,108.75,108.94,108.18,108.49,10700.0,98.6916,98.864,98.1743,98.4556,10700.0
2014-01-17 09:40:00,108.26,108.26,108.04,108.21,6400.0,98.2469,98.2469,98.0472,98.2015,6400.0
2014-01-17 09:45:00,108.2,108.5,108.07,108.5,36700.0,98.1924,98.4647,98.0745,98.4647,36700.0
2014-01-17 09:50:00,108.5,108.6,108.34,108.4,9600.0,98.4647,98.5554,98.3195,98.3739,9600.0
2014-01-17 09:55:00,108.39,108.39,108.09,108.12,7200.0,98.3649,98.3649,98.0926,98.1198,7200.0
2014-01-17 10:00:00,108.2,108.25,108.13,108.17,3500.0,98.1924,98.2378,98.1289,98.1652,3500.0
2014-01-17 10:05:00,108.25,108.27,108.09,108.15,7600.0,98.2378,98.256,98.0926,98.1471,7600.0
2014-01-17 10:10:00,108.13,108.25,108.08,108.08,5100.0,98.1289,98.2378,98.0835,98.0835,5100.0
2014-01-17 10:15:00,108.21,108.3,108.07,108.14,20500.0,98.2015,98.2832,98.0745,98.138,20500.0
2014-01-17 10:20:00,108.29,108.4,108.27,108.3,6300.0,98.2741,98.3739,98.256,98.2832,6300.0
2014-01-17 10:25:00,108.3,108.38,108.2,108.2,6300.0,98.2832,98.3558,98.1924,98.1924,6300.0
2014-01-17 10:30:00,108.08,108.16,108.08,108.11,3600.0,98.0835,98.1561,98.0835,98.1108,3600.0
2014-01-17 10:35:00,108.15,108.37,108.15,108.34,5100.0,98.1471,98.3467,98.1471,98.3195,5100.0
2014-01-17 10:40:00,108.32,108.4,108.27,108.33,4300.0,98.3013,98.3739,98.256,98.3104,4300.0
2014-01-17 10:45:00,108.33,108.35,108.29,108.31,3100.0,98.3104,98.3286,98.2741,98.2923,3100.0
2014-01-17 10:50:00,108.28,108.37,108.28,108.37,3500.0,98.265,98.3467,98.265,98.3467,3500.0
2014-01-17 10:55:00,108.34,108.34,108.14,108.14,6900.0,98.3195,98.3195,98.138,98.138,6900.0
2014-01-17 11:00:00,108.19,108.23,108.15,108.15,2000.0,98.1834,98.2197,98.1471,98.1471,2000.0
2014-01-17 11:05:00,108.15,108.17,108.11,108.11,5000.0,98.1471,98.1652,98.1108,98.1108,5000.0
2014-01-17 11:10:00,108.06,108.09,107.95,107.97,3100.0,98.0654,98.0926,97.9656,97.9837,3100.0
2014-01-17 11:15:00,107.98,108.01,107.97,108.0,3700.0,97.9928,98.02,97.9837,98.0109,3700.0
2014-01-17 11:20:00,108.0,108.0,107.89,107.89,7000.0,98.0109,98.0109,97.9111,97.9111,7000.0
2014-01-17 11:25:00,107.89,107.89,107.8,107.8,2500.0,97.9111,97.9111,97.8294,97.8294,2500.0
2014-01-17 11:30:00,107.82,107.83,107.8,107.81,1700.0,97.8476,97.8567,97.8294,97.8385,1700.0
2014-01-17 11:35:00,107.82,107.98,107.82,107.89,6300.0,97.8476,97.9928,97.8476,97.9111,6300.0
2014-01-17 11:40:00,107.89,107.89,107.84,107.86,2000.0,97.9111,97.9111,97.8657,97.8839,2000.0
2014-01-17 11:45:00,107.86,107.91,107.86,107.91,1500.0,97.8839,97.9293,97.8839,97.9293,1500.0
2014-01-17 11:50:00,107.92,108.0,107.89,108.0,2700.0,97.9383,98.0109,97.9111,98.0109,2700.0
2014-01-17 11:55:00,108.0,108.22,107.96,108.22,5800.0,98.0109,98.2106,97.9746,98.2106,5800.0
2014-01-17 12:00:00,108.14,108.17,108.14,108.15,1900.0,98.138,98.1652,98.138,98.1471,1900.0
2014-01-17 12:05:00,108.12,108.18,108.12,108.18,2900.0,98.1198,98.1743,98.1198,98.1743,2900.0
2014-01-17 12:10:00,108.23,108.52,108.18,108.52,17800.0,98.2197,98.4828,98.1743,98.4828,17800.0
2014-01-17 12:15:00,108.41,108.47,108.41,108.47,1100.0,98.383,98.4375,98.383,98.4375,1100.0
2014-01-17 12:20:00,108.47,108.5,108.43,108.49,700.0,98.4375,98.4647,98.4012,98.4556,700.0
2014-01-17 12:25:00,108.42,108.56,108.42,108.55,2100.0,98.3921,98.5191,98.3921,98.5101,2100.0
2014-01-17 12:30:00,108.56,108.61,108.52,108.58,1200.0,98.5191,98.5645,98.4828,98.5373,1200.0
2014-01-17 12:35:00,108.68,108.69,108.61,108.69,1300.0,98.628,98.6371,98.5645,98.6371,1300.0
2014-01-17 12:40:00,108.62,108.86,108.62,108.86,1500.0,98.5736,98.7914,98.5736,98.7914,1500.0
2014-01-17 12:45:00,108.85,108.87,108.65,108.65,4000.0,98.7823,98.8005,98.6008,98.6008,4000.0
2014-01-17 12:50:00,108.62,108.67,108.61,108.67,700.0,98.5736,98.619,98.5645,98.619,700.0
2014-01-17 12:55:00,108.68,108.89,108.68,108.77,1000.0,98.628,98.8186,98.628,98.7097,1000.0
2014-01-17 13:00:00,108.86,108.88,108.75,108.88,1300.0,98.7914,98.8095,98.6916,98.8095,1300.0
2014-01-17 13:05:00,108.81,108.81,108.7,108.7,900.0,98.746,98.746,98.6462,98.6462,900.0
2014-01-17 13:10:00,108.69,108.69,108.5,108.5,1300.0,98.6371,98.6371,98.4647,98.4647,1300.0
2014-01-17 13:15:00,108.49,108.57,108.45,108.57,1000.0,98.4556,98.5282,98.4193,98.5282,1000.0
2014-01-17 13:20:00,108.58,108.7,108.57,108.7,500.0,98.5373,98.6462,98.5282,98.6462,500.0
2014-01-17 13:25:00,108.52,108.7,108.52,108.67,700.0,98.4828,98.6462,98.4828,98.619,700.0
2014-01-17 13:30:00,108.66,108.66,108.56,108.66,700.0,98.6099,98.6099,98.5191,98.6099,700.0
2014-01-17 13:35:00,108.66,108.67,108.48,108.62,3500.0,98.6099,98.619,98.4465,98.5736,3500.0
2014-01-17 13:40:00,108.55,108.55,108.48,108.5,1600.0,98.5101,98.5101,98.4465,98.4647,1600.0
2014-01-17 13:45:00,108.5,108.52,108.3,108.31,5200.0,98.4647,98.4828,98.2832,98.2923,5200.0
2014-01-17 13:50:00,108.25,108.28,108.25,108.28,1000.0,98.2378,98.265,98.2378,98.265,1000.0
2014-01-17 13:55:00,108.26,108.29,108.24,108.24,2100.0,98.2469,98.2741,98.2287,98.2287,2100.0
2014-01-17 14:00:00,108.27,108.33,108.25,108.33,3200.0,98.256,98.3104,98.2378,98.3104,3200.0
2014-01-17 14:05:00,108.35,108.45,108.3,108.45,2100.0,98.3286,98.4193,98.2832,98.4193,2100.0
2014-01-17 14:10:00,108.38,108.47,108.37,108.47,2400.0,98.3558,98.4375,98.3467,98.4375,2400.0
2014-01-17 14:15:00,108.47,108.55,108.47,108.55,1800.0,98.4375,98.5101,98.4375,98.5101,1800.0
2014-01-17 14:20:00,108.55,108.68,108.55,108.58,2600.0,98.5101,98.628,98.5101,98.5373,2600.0
2014-01-17 14:25:00,108.63,108.66,108.62,108.66,1500.0,98.5827,98.6099,98.5736,98.6099,1500.0
2014-01-17 14:30:00,108.57,108.66,108.43,108.45,3800.0,98.5282,98.6099,98.4012,98.4193,3800.0
2014-01-17 14:35:00,108.47,108.56,108.44,108.56,1400.0,98.4375,98.5191,98.4102,98.5191,1400.0
2014-01-17 14:40:00,108.54,108.54,108.38,108.44,2600.0,98.501,98.501,98.3558,98.4102,2600.0
2014-01-17 14:45:00,108.39,108.57,108.39,108.55,2500.0,98.3649,98.5282,98.3649,98.5101,2500.0
2014-01-17 14:50:00,108.55,108.58,108.54,108.58,1200.0,98.5101,98.5373,98.501,98.5373,1200.0
2014-01-17 14:55:00,108.58,108.62,108.52,108.59,1900.0,98.5373,98.5736,98.4828,98.5464,1900.0
2014-01-17 15:00:00,108.61,108.61,108.44,108.44,3900.0,98.5645,98.5645,98.4102,98.4102,3900.0
2014-01-17 15:05:00,108.43,108.43,108.21,108.25,4100.0,98.4012,98.4012,98.2015,98.2378,4100.0
2014-01-17 15:10:00,108.26,108.29,108.23,108.25,2500.0,98.2469,98.2741,98.2197,98.2378,2500.0
2014-01-17 15:15:00,108.3,108.4,108.25,108.4,4800.0,98.2832,98.3739,98.2378,98.3739,4800.0
2014-01-17 15:20:00,108.44,108.44,108.29,108.38,5000.0,98.4102,98.4102,98.2741,98.3558,5000.0
2014-01-17 15:25:00,108.3,108.33,108.23,108.24,4100.0,98.2832,98.3104,98.2197,98.2287,4100.0
2014-01-17 15:30:00,108.23,108.23,108.12,108.21,9600.0,98.2197,98.2197,98.1198,98.2015,9600.0
2014-01-17 15:35:00,108.22,108.37,108.18,108.32,3500.0,98.2106,98.3467,98.1743,98.3013,3500.0
2014-01-17 15:40:00,108.35,108.4,108.24,108.24,4800.0,98.3286,98.3739,98.2287,98.2287,4800.0
2014-01-17 15:45:00,108.23,108.49,108.23,108.45,3500.0,98.2197,98.4556,98.2197,98.4193,3500.0
2014-01-17 15:50:00,108.41,108.62,108.41,108.45,16100.0,98.383,98.5736,98.383,98.4193,16100.0
2014-01-17 15:55:00,108.45,108.45,108.13,108.14,53900.0,98.4193,98.4193,98.1289,98.138,53900.0
2014-01-21 09:30:00,108.67,108.67,108.56,108.66,1100.0,98.619,98.619,98.5191,98.6099,1100.0
2014-01-21 09:35:00,108.64,109.02,108.64,108.84,8000.0,98.5917,98.9366,98.5917,98.7732,8000.0
2014-01-21 09:40:00,108.7,108.82,108.66,108.8,25900.0,98.6462,98.7551,98.6099,98.7369,25900.0
2014-01-21 09:45:00,108.78,109.0,108.74,108.8,2300.0,98.7188,98.9184,98.6825,98.7369,2300.0
2014-01-21 09:50:00,108.88,108.98,108.81,108.89,1600.0,98.8095,98.9003,98.746,98.8186,1600.0
2014-01-21 09:55:00,108.91,108.95,108.82,108.86,1800.0,98.8368,98.8731,98.7551,98.7914,1800.0
2014-01-21 10:00:00,108.81,108.89,108.75,108.75,3400.0,98.746,98.8186,98.6916,98.6916,3400.0
2014-01-21 10:05:00,108.8,108.84,108.75,108.84,26500.0,98.7369,98.7732,98.6916,98.7732,26500.0
2014-01-21 10:10:00,108.8,108.8,108.56,108.56,2300.0,98.7369,98.7369,98.5191,98.5191,2300.0
2014-01-21 10:15:00,108.52,108.72,108.43,108.64,2100.0,98.4828,98.6643,98.4012,98.5917,2100.0
2014-01-21 10:20:00,108.63,108.64,108.5,108.54,1500.0,98.5827,98.5917,98.4647,98.501,1500.0
2014-01-21 10:25:00,108.47,108.65,108.47,108.53,1800.0,98.4375,98.6008,98.4375,98.4919,1800.0
2014-01-21 10:30:00,108.53,108.53,108.24,108.37,3700.0,98.4919,98.4919,98.2287,98.3467,3700.0
2014-01-21 10:35:00,108.35,108.38,108.28,108.28,1900.0,98.3286,98.3558,98.265,98.265,1900.0
2014-01-21 10:40:00,108.28,108.39,108.2,108.22,5200.0,98.265,98.3649,98.1924,98.2106,5200.0
2014-01-21 10:45:00,108.28,108.56,108.23,108.5,10100.0,98.265,98.5191,98.2197,98.4647,10100.0
2014-01-21 10:50:00,108.5,108.57,108.31,108.57,6600.0,98.4647,98.5282,98.2923,98.5282,6600.0
2014-01-21 10:55:00,108.53,108.69,108.53,108.6,55800.0,98.4919,98.6371,98.4919,98.5554,55800.0
2014-01-21 11:00:00,108.6,108.61,108.59,108.6,2900.0,98.5554,98.5645,98.5464,98.5554,2900.0
2014-01-21 11:05:00,108.6,108.61,108.42,108.49,15700.0,98.5554,98.5645,98.3921,98.4556,15700.0
2014-01-21 11:10:00,108.53,108.53,108.29,108.48,4700.0,98.4919,98.4919,98.2741,98.4465,4700.0
2014-01-21 11:15:00,108.45,108.62,108.4,108.6,9400.0,98.4193,98.5736,98.3739,98.5554,9400.0
2014-01-21 11:20:00,108.57,108.6,108.55,108.55,500.0,98.5282,98.5554,98.5101,98.5101,500.0
2014-01-21 11:25:00,108.6,108.69,108.6,108.65,3500.0,98.5554,98.6371,98.5554,98.6008,3500.0
2014-01-21 11:30:00,108.68,108.68,108.6,108.63,2300.0,98.628,98.628,98.5554,98.5827,2300.0
2014-01-21 11:35:00,108.62,108.62,108.6,108.6,1500.0,98.5736,98.5736,98.5554,98.5554,1500.0
2014-01-21 11:40:00,108.6,108.7,108.6,108.7,2100.0,98.5554,98.6462,98.5554,98.6462,2100.0
2014-01-21 11:45:00,108.66,108.72,108.64,108.72,22200.0,98.6099,98.6643,98.5917,98.6643,22200.0
2014-01-21 11:50:00,108.71,108.73,108.66,108.71,3200.0,98.6553,98.6734,98.6099,98.6553,3200.0
2014-01-21 11:55:00,108.67,108.82,108.67,108.77,1600.0,98.619,98.7551,98.619,98.7097,1600.0
2014-01-21 12:00:00,108.87,108.95,108.72,108.72,1200.0,98.8005,98.8731,98.6643,98.6643,1200.0
2014-01-21 12:05:00,108.72,108.92,108.7,108.92,2500.0,98.6643,98.8458,98.6462,98.8458,2500.0
2014-01-21 12:10:00,108.86,108.87,108.79,108.87,1900.0,98.7914,98.8005,98.7279,98.8005,1900.0
2014-01-21 12:15:00,108.9,108.98,108.86,108.98,700.0,98.8277,98.9003,98.7914,98.9003,700.0
2014-01-21 12:20:00,108.99,109.15,108.99,109.15,1700.0,98.9094,99.0546,98.9094,99.0546,1700.0
2014-01-21 12:25:00,109.14,109.23,109.11,109.11,700.0,99.0455,99.1272,99.0183,99.0183,700.0
2014-01-21 12:30:00,109.1,109.15,109.06,109.07,800.0,99.0092,99.0546,98.9729,98.982,800.0
2014-01-21 12:35:00,109.1,109.11,109.07,109.1,1000.0,99.0092,99.0183,98.982,99.0092,1000.0
2014-01-21 12:40:00,109.1,109.14,109.06,109.14,4700.0,99.0092,99.0455,98.9729,99.0455,4700.0
2014-01-21 12:45:00,109.11,109.11,109.11,109.11,100.0,99.0183,99.0183,99.0183,99.0183,100.0
2014-01-21 12:50:00,109.05,109.05,108.89,108.89,6000.0,98.9638,98.9638,98.8186,98.8186,6000.0
2014-01-21 12:55:00,108.9,108.95,108.87,108.95,25000.0,98.8277,98.8731,98.8005,98.8731,25000.0
2014-01-21 13:00:00,108.96,108.96,108.94,108.94,300.0,98.8821,98.8821,98.864,98.864,300.0
2014-01-21 13:05:00,109.05,109.05,109.01,109.01,600.0,98.9638,98.9638,98.9275,98.9275,600.0
2014-01-21 13:10:00,109.05,109.06,109.02,109.02,300.0,98.9638,98.9729,98.9366,98.9366,300.0
2014-01-21 13:15:00,109.03,109.06,108.9,108.9,1000.0,98.9457,98.9729,98.8277,98.8277,1000.0
2014-01-21 13:20:00,108.9,108.94,108.86,108.87,1400.0,98.8277,98.864,98.7914,98.8005,1400.0
2014-01-21 13:25:00,108.89,108.97,108.88,108.88,1900.0,98.8186,98.8912,98.8095,98.8095,1900.0
2014-01-21 13:30:00,108.97,109.1,108.95,109.1,700.0,98.8912,99.0092,98.8731,99.0092,700.0
2014-01-21 13:35:00,109.07,109.12,109.06,109.12,700.0,98.982,99.0273,98.9729,99.0273,700.0
2014-01-21 13:40:00,109.14,109.15,109.12,109.15,500.0,99.0455,99.0546,99.0273,99.0546,500.0
2014-01-21 13:45:00,109.14,109.14,109.08,109.08,2300.0,99.0455,99.0455,98.991,98.991,2300.0
2014-01-21 13:50:00,109.07,109.07,109.06,109.06,800.0,98.982,98.982,98.9729,98.9729,800.0
2014-01-21 13:55:00,109.06,109.11,109.03,109.04,800.0,98.9729,99.0183,98.9457,98.9547,800.0
2014-01-21 14:00:00,109.05,109.08,109.04,109.08,1000.0,98.9638,98.991,98.9547,98.991,1000.0
2014-01-21 14:05:00,109.08,109.13,109.07,109.07,700.0,98.991,99.0364,98.982,98.982,700.0
2014-01-21 14:10:00,109.04,109.11,109.03,109.09,1600.0,98.9547,99.0183,98.9457,99.0001,1600.0
2014-01-21 14:15:00,109.12,109.12,109.0,109.0,1300.0,99.0273,99.0273,98.9184,98.9184,1300.0
2014-01-21 14:20:00,108.98,108.99,108.92,108.99,2500.0,98.9003,98.9094,98.8458,98.9094,2500.0
2014-01-21 14:25:00,108.98,109.01,108.98,109.0,700.0,98.9003,98.9275,98.9003,98.9184,700.0
2014-01-21 14:30:00,109.0,109.04,108.99,109.03,3600.0,98.9184,98.9547,98.9094,98.9457,3600.0
2014-01-21 14:35:00,109.01,109.05,109.0,109.0,600.0,98.9275,98.9638,98.9184,98.9184,600.0
2014-01-21 14:40:00,109.05,109.05,109.01,109.02,700.0,98.9638,98.9638,98.9275,98.9366,700.0
2014-01-21 14:45:00,109.01,109.01,108.94,108.94,1200.0,98.9275,98.9275,98.864,98.864,1200.0
2014-01-21 14:50:00,108.94,108.94,108.72,108.75,2600.0,98.864,98.864,98.6643,98.6916,2600.0
2014-01-21 14:55:00,108.82,108.85,108.73,108.85,2100.0,98.7551,98.7823,98.6734,98.7823,2100.0
2014-01-21 15:00:00,108.84,108.84,108.7,108.71,1500.0,98.7732,98.7732,98.6462,98.6553,1500.0
2014-01-21 15:05:00,108.68,108.79,108.62,108.62,1900.0,98.628,98.7279,98.5736,98.5736,1900.0
2014-01-21 15:10:00,108.6,108.73,108.57,108.73,3700.0,98.5554,98.6734,98.5282,98.6734,3700.0
2014-01-21 15:15:00,108.73,108.96,108.69,108.88,6900.0,98.6734,98.8821,98.6371,98.8095,6900.0
2014-01-21 15:20:00,108.94,109.0,108.88,109.0,5700.0,98.864,98.9184,98.8095,98.9184,5700.0
2014-01-21 15:25:00,108.98,108.99,108.95,108.96,5100.0,98.9003,98.9094,98.8731,98.8821,5100.0
2014-01-21 15:30:00,108.97,109.08,108.91,109.07,3000.0,98.8912,98.991,98.8368,98.982,3000.0
2014-01-21 15:35:00,109.04,109.12,109.01,109.08,3600.0,98.9547,99.0273,98.9275,98.991,3600.0
2014-01-21 15:40:00,109.11,109.17,109.08,109.14,3400.0,99.0183,99.0727,98.991,99.0455,3400.0
2014-01-21 15:45:00,109.1,109.43,109.05,109.43,14900.0,99.0092,99.3087,98.9638,99.3087,14900.0
2014-01-21 15:50:00,109.46,109.49,109.27,109.41,20600.0,99.3359,99.3631,99.1635,99.2905,20600.0
2014-01-21 15:55:00,109.4,109.57,109.38,109.48,18000.0,99.2814,99.4357,99.2633,99.354,18000.0
2014-01-22 09:35:00,109.66,109.74,109.07,109.14,3200.0,99.5174,99.59,98.982,99.0455,3200.0
2014-01-22 09:40:00,109.0,109.11,108.97,108.97,2700.0,98.9184,99.0183,98.8912,98.8912,2700.0
2014-01-22 09:45:00,109.03,109.25,108.97,109.08,11900.0,98.9457,99.1453,98.8912,98.991,11900.0
2014-01-22 09:50:00,109.08,109.45,109.07,109.45,5800.0,98.991,99.3268,98.982,99.3268,5800.0
2014-01-22 09:55:00,109.34,109.49,109.3,109.3,2900.0,99.227,99.3631,99.1907,99.1907,2900.0
2014-01-22 10:00:00,109.45,109.45,109.05,109.05,1300.0,99.3268,99.3268,98.9638,98.9638,1300.0
2014-01-22 10:05:00,109.05,109.08,108.93,109.0,6300.0,98.9638,98.991,98.8549,98.9184,6300.0
2014-01-22 10:10:00,108.98,108.98,108.71,108.71,1700.0,98.9003,98.9003,98.6553,98.6553,1700.0
2014-01-22 10:15:00,108.69,108.87,108.61,108.87,6000.0,98.6371,98.8005,98.5645,98.8005,6000.0
2014-01-22 10:20:00,109.0,109.13,108.9,109.12,1700.0,98.9184,99.0364,98.8277,99.0273,1700.0
2014-01-22 10:25:00,109.25,109.41,109.25,109.31,400.0,99.1453,99.2905,99.1453,99.1998,400.0
2014-01-22 10:30:00,109.33,109.33,109.12,109.22,1600.0,99.2179,99.2179,99.0273,99.1181,1600.0
2014-01-22 10:35:00,109.16,109.26,108.93,108.93,3000.0,99.0636,99.1544,98.8549,98.8549,3000.0
2014-01-22 10:40:00,108.91,108.98,108.91,108.94,1800.0,98.8368,98.9003,98.8368,98.864,1800.0
2014-01-22 10:45:00,108.92,109.11,108.86,109.0,4300.0,98.8458,99.0183,98.7914,98.9184,4300.0
2014-01-22 10:50:00,108.96,108.96,108.79,108.87,8700.0,98.8821,98.8821,98.7279,98.8005,8700.0
2014-01-22 10:55:00,108.79,108.85,108.72,108.85,6000.0,98.7279,98.7823,98.6643,98.7823,6000.0
2014-01-22 11:00:00,108.83,109.0,108.78,109.0,3000.0,98.7642,98.9184,98.7188,98.9184,3000.0
2014-01-22 11:05:00,108.97,109.0,108.96,108.96,600.0,98.8912,98.9184,98.8821,98.8821,600.0
2014-01-22 11:10:00,108.96,109.18,108.95,109.08,2700.0,98.8821,99.0818,98.8731,98.991,2700.0
2014-01-22 11:15:00,109.15,109.15,108.95,109.0,4600.0,99.0546,99.0546,98.8731,98.9184,4600.0
2014-01-22 11:20:00,109.01,109.13,108.99,109.05,6900.0,98.9275,99.0364,98.9094,98.9638,6900.0
2014-01-22 11:25:00,109.05,109.13,108.97,108.98,2000.0,98.9638,99.0364,98.8912,98.9003,2000.0
2014-01-22 11:30:00,108.95,109.27,108.94,109.18,21000.0,98.8731,99.1635,98.864,99.0818,21000.0
2014-01-22 11:35:00,109.15,109.29,109.12,109.18,19700.0,99.0546,99.1816,99.0273,99.0818,19700.0
2014-01-22 11:40:00,109.16,109.19,109.15,109.19,700.0,99.0636,99.0909,99.0546,99.0909,700.0
2014-01-22 11:45:00,109.21,109.21,109.1,109.1,500.0,99.109,99.109,99.0092,99.0092,500.0
2014-01-22 11:50:00,109.15,109.15,109.04,109.07,1900.0,99.0546,99.0546,98.9547,98.982,1900.0
2014-01-22 11:55:00,109.07,109.07,109.07,109.07,0.0,98.982,98.982,98.982,98.982,0.0
2014-01-22 12:00:00,109.02,109.02,108.92,108.92,1400.0,98.9366,98.9366,98.8458,98.8458,1400.0
2014-01-22 12:05:00,108.88,108.88,108.72,108.77,2100.0,98.8095,98.8095,98.6643,98.7097,2100.0
2014-01-22 12:10:00,108.78,108.91,108.72,108.9,2200.0,98.7188,98.8368,98.6643,98.8277,2200.0
2014-01-22 12:15:00,108.92,108.92,108.82,108.82,1000.0,98.8458,98.8458,98.7551,98.7551,1000.0
2014-01-22 12:20:00,108.89,109.0,108.84,108.84,3600.0,98.8186,98.9184,98.7732,98.7732,3600.0
2014-01-22 12:25:00,108.83,108.87,108.73,108.8,12400.0,98.7642,98.8005,98.6734,98.7369,12400.0
2014-01-22 12:30:00,108.8,108.99,108.8,108.99,1100.0,98.7369,98.9094,98.7369,98.9094,1100.0
2014-01-22 12:35:00,108.86,108.91,108.82,108.9,2400.0,98.7914,98.8368,98.7551,98.8277,2400.0
2014-01-22 12:40:00,108.92,108.92,108.87,108.91,2700.0,98.8458,98.8458,98.8005,98.8368,2700.0
2014-01-22 12:45:00,108.95,108.98,108.95,108.96,1300.0,98.8731,98.9003,98.8731,98.8821,1300.0
2014-01-22 12:50:00,108.93,108.95,108.92,108.95,800.0,98.8549,98.8731,98.8458,98.8731,800.0
2014-01-22 12:55:00,108.87,108.92,108.87,108.92,800.0,98.8005,98.8458,98.8005,98.8458,800.0
2014-01-22 13:00:00,108.91,108.94,108.84,108.84,1300.0,98.8368,98.864,98.7732,98.7732,1300.0
2014-01-22 13:05:00,108.81,108.82,108.72,108.72,4100.0,98.746,98.7551,98.6643,98.6643,4100.0
2014-01-22 13:10:00,108.75,108.9,108.75,108.88,12400.0,98.6916,98.8277,98.6916,98.8095,12400.0
2014-01-22 13:15:00,108.87,108.94,108.87,108.9,800.0,98.8005,98.864,98.8005,98.8277,800.0
2014-01-22 13:20:00,108.93,108.93,108.8,108.8,900.0,98.8549,98.8549,98.7369,98.7369,900.0
2014-01-22 13:25:00,108.78,108.84,108.74,108.74,2000.0,98.7188,98.7732,98.6825,98.6825,2000.0
2014-01-22 13:30:00,108.75,108.77,108.56,108.61,5600.0,98.6916,98.7097,98.5191,98.5645,5600.0
2014-01-22 13:35:00,108.56,108.72,108.56,108.65,2200.0,98.5191,98.6643,98.5191,98.6008,2200.0
2014-01-22 13:40:00,108.62,108.7,108.6,108.7,2600.0,98.5736,98.6462,98.5554,98.6462,2600.0
2014-01-22 13:45:00,108.67,108.71,108.67,108.67,900.0,98.619,98.6553,98.619,98.619,900.0
2014-01-22 13:50:00,108.62,108.63,108.57,108.63,2400.0,98.5736,98.5827,98.5282,98.5827,2400.0
2014-01-22 13:55:00,108.63,108.72,108.63,108.66,700.0,98.5827,98.6643,98.5827,98.6099,700.0
2014-01-22 14:00:00,108.67,108.67,108.63,108.67,900.0,98.619,98.619,98.5827,98.619,900.0
2014-01-22 14:05:00,108.66,108.72,108.66,108.69,2100.0,98.6099,98.6643,98.6099,98.6371,2100.0
2014-01-22 14:10:00,108.7,108.7,108.58,108.6,3000.0,98.6462,98.6462,98.5373,98.5554,3000.0
2014-01-22 14:15:00,108.62,108.66,108.62,108.62,4000.0,98.5736,98.6099,98.5736,98.5736,4000.0
2014-01-22 14:20:00,108.6,108.61,108.59,108.61,3600.0,98.5554,98.5645,98.5464,98.5645,3600.0
2014-01-22 14:25:00,108.58,108.66,108.57,108.64,2100.0,98.5373,98.6099,98.5282,98.5917,2100.0
2014-01-22 14:30:00,108.63,108.64,108.61,108.62,1800.0,98.5827,98.5917,98.5645,98.5736,1800.0
2014-01-22 14:35:00,108.64,108.77,108.63,108.76,3100.0,98.5917,98.7097,98.5827,98.7006,3100.0
2014-01-22 14:40:00,108.76,108.79,108.73,108.74,1200.0,98.7006,98.7279,98.6734,98.6825,1200.0
2014-01-22 14:45:00,108.74,108.74,108.67,108.72,1400.0,98.6825,98.6825,98.619,98.6643,1400.0
2014-01-22 14:50:00,108.7,108.82,108.7,108.8,3700.0,98.6462,98.7551,98.6462,98.7369,3700.0
2014-01-22 14:55:00,108.75,108.75,108.63,108.63,4000.0,98.6916,98.6916,98.5827,98.5827,4000.0
2014-01-22 15:00:00,108.64,108.81,108.63,108.81,2700.0,98.5917,98.746,98.5827,98.746,2700.0
2014-01-22 15:05:00,108.73,108.73,108.66,108.67,2700.0,98.6734,98.6734,98.6099,98.619,2700.0
2014-01-22 15:10:00,108.66,108.67,108.6,108.61,3800.0,98.6099,98.619,98.5554,98.5645,3800.0
2014-01-22 15:15:00,108.6,108.6,108.54,108.54,3900.0,98.5554,98.5554,98.501,98.501,3900.0
2014-01-22 15:20:00,108.54,108.57,108.53,108.57,22300.0,98.501,98.5282,98.4919,98.5282,22300.0
2014-01-22 15:25:00,108.57,108.61,108.5,108.5,4900.0,98.5282,98.5645,98.4647,98.4647,4900.0
2014-01-22 15:30:00,108.52,108.58,108.52,108.54,2700.0,98.4828,98.5373,98.4828,98.501,2700.0
2014-01-22 15:35:00,108.56,108.56,108.48,108.52,5200.0,98.5191,98.5191,98.4465,98.4828,5200.0
2014-01-22 15:40:00,108.5,108.52,108.4,108.43,7700.0,98.4647,98.4828,98.3739,98.4012,7700.0
2014-01-22 15:45:00,108.48,108.51,108.4,108.41,11100.0,98.4465,98.4738,98.3739,98.383,11100.0
2014-01-22 15:50:00,108.41,108.42,108.39,108.42,9300.0,98.383,98.3921,98.3649,98.3921,9300.0
2014-01-22 15:55:00,108.4,108.5,108.4,108.44,30600.0,98.3739,98.4647,98.3739,98.4102,30600.0
2014-01-23 09:30:00,107.8,108.0,107.8,107.95,2100.0,97.8294,98.0109,97.8294,97.9656,2100.0
2014-01-23 09:35:00,108.0,108.5,108.0,108.5,2800.0,98.0109,98.4647,98.0109,98.4647,2800.0
2014-01-23 09:40:00,108.42,108.97,108.41,108.92,1800.0,98.3921,98.8912,98.383,98.8458,1800.0
2014-01-23 09:45:00,108.91,109.21,108.91,109.21,5500.0,98.8368,99.109,98.8368,99.109,5500.0
2014-01-23 09:50:00,109.02,109.02,108.7,108.81,7400.0,98.9366,98.9366,98.6462,98.746,7400.0
2014-01-23 09:55:00,108.85,108.86,108.7,108.8,6800.0,98.7823,98.7914,98.6462,98.7369,6800.0
2014-01-23 10:00:00,108.82,109.6,108.68,109.59,31500.0,98.7551,99.463,98.628,99.4539,31500.0
2014-01-23 10:05:00,109.65,109.74,109.16,109.25,37100.0,99.5083,99.59,99.0636,99.1453,37100.0
2014-01-23 10:10:00,109.24,109.73,109.12,109.73,18400.0,99.1362,99.5809,99.0273,99.5809,18400.0
2014-01-23 10:15:00,109.68,110.31,109.67,110.02,13300.0,99.5356,100.1073,99.5265,99.8441,13300.0
2014-01-23 10:20:00,110.2,110.2,109.92,109.92,16900.0,100.0075,100.0075,99.7534,99.7534,16900.0
2014-01-23 10:25:00,109.83,109.87,109.64,109.64,1100.0,99.6717,99.708,99.4993,99.4993,1100.0
2014-01-23 10:30:00,109.66,109.66,109.66,109.66,300.0,99.5174,99.5174,99.5174,99.5174,300.0
2014-01-23 10:35:00,109.72,109.83,109.72,109.83,1400.0,99.5719,99.6717,99.5719,99.6717,1400.0
2014-01-23 10:40:00,109.74,109.85,109.74,109.85,500.0,99.59,99.6898,99.59,99.6898,500.0
2014-01-23 10:45:00,109.85,109.85,109.85,109.85,100.0,99.6898,99.6898,99.6898,99.6898,100.0
2014-01-23 10:50:00,109.76,109.83,109.38,109.38,2400.0,99.6082,99.6717,99.2633,99.2633,2400.0
2014-01-23 10:55:00,109.45,109.45,109.21,109.21,1500.0,99.3268,99.3268,99.109,99.109,1500.0
2014-01-23 11:00:00,109.25,109.33,109.11,109.11,2900.0,99.1453,99.2179,99.0183,99.0183,2900.0
2014-01-23 11:05:00,109.11,109.15,108.91,108.96,16300.0,99.0183,99.0546,98.8368,98.8821,16300.0
2014-01-23 11:10:00,108.97,109.05,108.9,109.01,3400.0,98.8912,98.9638,98.8277,98.9275,3400.0
2014-01-23 11:15:00,108.99,109.24,108.98,109.22,6400.0,98.9094,99.1362,98.9003,99.1181,6400.0
2014-01-23 11:20:00,109.25,109.28,109.08,109.11,2800.0,99.1453,99.1725,98.991,99.0183,2800.0
2014-01-23 11:25:00,109.13,109.13,109.13,109.13,100.0,99.0364,99.0364,99.0364,99.0364,100.0
2014-01-23 11:30:00,109.11,109.11,108.9,108.97,4900.0,99.0183,99.0183,98.8277,98.8912,4900.0
2014-01-23 11:35:00,108.98,109.07,108.88,109.03,4600.0,98.9003,98.982,98.8095,98.9457,4600.0
2014-01-23 11:40:00,108.99,109.03,108.99,109.02,2300.0,98.9094,98.9457,98.9094,98.9366,2300.0
2014-01-23 11:45:00,109.0,109.01,108.9,108.9,1100.0,98.9184,98.9275,98.8277,98.8277,1100.0
2014-01-23 11:50:00,108.9,108.9,108.71,108.76,5000.0,98.8277,98.8277,98.6553,98.7006,5000.0
2014-01-23 11:55:00,108.8,108.9,108.74,108.9,1500.0,98.7369,98.8277,98.6825,98.8277,1500.0
2014-01-23 12:00:00,108.95,109.06,108.87,108.89,4100.0,98.8731,98.9729,98.8005,98.8186,4100.0
2014-01-23 12:05:00,108.86,108.87,108.79,108.79,600.0,98.7914,98.8005,98.7279,98.7279,600.0
2014-01-23 12:10:00,108.82,108.92,108.8,108.85,6600.0,98.7551,98.8458,98.7369,98.7823,6600.0
2014-01-23 12:15:00,108.85,108.92,108.79,108.89,1500.0,98.7823,98.8458,98.7279,98.8186,1500.0
2014-01-23 12:20:00,108.93,108.95,108.84,108.84,1800.0,98.8549,98.8731,98.7732,98.7732,1800.0
2014-01-23 12:25:00,108.83,108.95,108.82,108.94,4000.0,98.7642,98.8731,98.7551,98.864,4000.0
2014-01-23 12:30:00,108.81,108.85,108.77,108.77,1300.0,98.746,98.7823,98.7097,98.7097,1300.0
2014-01-23 12:35:00,108.77,108.9,108.77,108.89,2900.0,98.7097,98.8277,98.7097,98.8186,2900.0
2014-01-23 12:40:00,108.95,108.97,108.7,108.8,24700.0,98.8731,98.8912,98.6462,98.7369,24700.0
2014-01-23 12:45:00,108.81,108.89,108.79,108.82,1800.0,98.746,98.8186,98.7279,98.7551,1800.0
2014-01-23 12:50:00,108.79,108.83,108.79,108.79,3000.0,98.7279,98.7642,98.7279,98.7279,3000.0
2014-01-23 12:55:00,108.75,108.76,108.72,108.75,2000.0,98.6916,98.7006,98.6643,98.6916,2000.0
2014-01-23 13:00:00,108.8,108.8,108.64,108.65,2800.0,98.7369,98.7369,98.5917,98.6008,2800.0
2014-01-23 13:05:00,108.79,108.81,108.67,108.75,7900.0,98.7279,98.746,98.619,98.6916,7900.0
2014-01-23 13:10:00,108.8,108.8,108.67,108.75,4200.0,98.7369,98.7369,98.619,98.6916,4200.0
2014-01-23 13:15:00,108.69,108.82,108.69,108.75,3100.0,98.6371,98.7551,98.6371,98.6916,3100.0
2014-01-23 13:20:00,108.78,108.85,108.75,108.79,7500.0,98.7188,98.7823,98.6916,98.7279,7500.0
2014-01-23 13:25:00,108.75,108.77,108.72,108.76,1500.0,98.6916,98.7097,98.6643,98.7006,1500.0
2014-01-23 13:30:00,108.78,108.86,108.75,108.86,1100.0,98.7188,98.7914,98.6916,98.7914,1100.0
2014-01-23 13:35:00,108.82,108.82,108.82,108.82,600.0,98.7551,98.7551,98.7551,98.7551,600.0
2014-01-23 13:40:00,108.85,108.85,108.66,108.74,7200.0,98.7823,98.7823,98.6099,98.6825,7200.0
2014-01-23 13:45:00,108.72,108.81,108.64,108.73,7500.0,98.6643,98.746,98.5917,98.6734,7500.0
2014-01-23 13:50:00,108.71,108.9,108.71,108.9,1400.0,98.6553,98.8277,98.6553,98.8277,1400.0
2014-01-23 13:55:00,108.92,108.93,108.8,108.8,3800.0,98.8458,98.8549,98.7369,98.7369,3800.0
2014-01-23 14:00:00,108.81,108.84,108.77,108.84,1000.0,98.746,98.7732,98.7097,98.7732,1000.0
2014-01-23 14:05:00,108.91,108.91,108.84,108.84,1900.0,98.8368,98.8368,98.7732,98.7732,1900.0
2014-01-23 14:10:00,108.75,108.81,108.72,108.74,23700.0,98.6916,98.746,98.6643,98.6825,23700.0
2014-01-23 14:15:00,108.72,108.76,108.68,108.72,22200.0,98.6643,98.7006,98.628,98.6643,22200.0
2014-01-23 14:20:00,108.75,108.75,108.66,108.67,17300.0,98.6916,98.6916,98.6099,98.619,17300.0
2014-01-23 14:25:00,108.67,108.71,108.63,108.67,9700.0,98.619,98.6553,98.5827,98.619,9700.0
2014-01-23 14:30:00,108.71,108.71,108.71,108.71,100.0,98.6553,98.6553,98.6553,98.6553,100.0
2014-01-23 14:35:00,108.68,108.81,108.68,108.78,2900.0,98.628,98.746,98.628,98.7188,2900.0
2014-01-23 14:40:00,108.74,108.78,108.7,108.7,2800.0,98.6825,98.7188,98.6462,98.6462,2800.0
2014-01-23 14:45:00,108.83,108.83,108.74,108.77,400.0,98.7642,98.7642,98.6825,98.7097,400.0
2014-01-23 14:50:00,108.8,108.97,108.8,108.92,2300.0,98.7369,98.8912,98.7369,98.8458,2300.0
2014-01-23 14:55:00,108.96,109.06,108.96,109.02,900.0,98.8821,98.9729,98.8821,98.9366,900.0
2014-01-23 15:00:00,108.99,108.99,108.92,108.92,1800.0,98.9094,98.9094,98.8458,98.8458,1800.0
2014-01-23 15:05:00,108.89,108.89,108.79,108.82,3200.0,98.8186,98.8186,98.7279,98.7551,3200.0
2014-01-23 15:10:00,108.81,108.84,108.8,108.84,3100.0,98.746,98.7732,98.7369,98.7732,3100.0
2014-01-23 15:15:00,108.84,108.87,108.82,108.87,2900.0,98.7732,98.8005,98.7551,98.8005,2900.0
2014-01-23 15:20:00,108.85,109.0,108.85,109.0,1500.0,98.7823,98.9184,98.7823,98.9184,1500.0
2014-01-23 15:25:00,108.97,109.05,108.97,109.01,2600.0,98.8912,98.9638,98.8912,98.9275,2600.0
2014-01-23 15:30:00,109.01,109.05,108.96,109.05,2400.0,98.9275,98.9638,98.8821,98.9638,2400.0
2014-01-23 15:35:00,109.06,109.2,109.02,109.04,3400.0,98.9729,99.0999,98.9366,98.9547,3400.0
2014-01-23 15:40:00,108.94,108.97,108.92,108.94,3400.0,98.864,98.8912,98.8458,98.864,3400.0
2014-01-23 15:45:00,108.97,109.03,108.87,108.91,9700.0,98.8912,98.9457,98.8005,98.8368,9700.0
2014-01-23 15:50:00,108.91,109.09,108.91,109.09,9600.0,98.8368,99.0001,98.8368,99.0001,9600.0
2014-01-23 15:55:00,109.07,109.2,108.98,109.17,17100.0,98.982,99.0999,98.9003,99.0727,17100.0
2014-01-24 09:30:00,109.39,109.42,107.93,107.93,6300.0,99.2724,99.2996,97.9474,97.9474,6300.0
2014-01-24 09:35:00,108.25,108.56,108.13,108.13,1200.0,98.2378,98.5191,98.1289,98.1289,1200.0
2014-01-24 09:40:00,108.09,108.1,107.8,107.8,5100.0,98.0926,98.1017,97.8294,97.8294,5100.0
2014-01-24 09:45:00,107.75,107.78,107.36,107.39,14100.0,97.7841,97.8113,97.4301,97.4574,14100.0
2014-01-24 09:50:00,107.3,107.44,107.21,107.39,3200.0,97.3757,97.5027,97.294,97.4574,3200.0
2014-01-24 09:55:00,107.48,107.5,106.92,107.0,9300.0,97.539,97.5572,97.0308,97.1034,9300.0
2014-01-24 10:00:00,107.06,107.35,107.03,107.35,4000.0,97.1579,97.4211,97.1307,97.4211,4000.0
2014-01-24 10:05:00,107.42,107.63,107.36,107.47,12500.0,97.4846,97.6752,97.4301,97.53,12500.0
2014-01-24 10:10:00,107.52,107.53,107.41,107.53,5300.0,97.5753,97.5844,97.4755,97.5844,5300.0
2014-01-24 10:15:00,107.44,107.46,106.63,106.93,27100.0,97.5027,97.5209,96.7676,97.0399,27100.0
2014-01-24 10:20:00,106.92,107.08,106.85,106.85,4200.0,97.0308,97.176,96.9673,96.9673,4200.0
2014-01-24 10:25:00,106.97,106.97,106.69,106.73,2500.0,97.0762,97.0762,96.8221,96.8584,2500.0
2014-01-24 10:30:00,106.71,107.06,106.63,106.98,10600.0,96.8402,97.1579,96.7676,97.0853,10600.0
2014-01-24 10:35:00,107.04,107.16,106.77,106.77,3900.0,97.1397,97.2486,96.8947,96.8947,3900.0
2014-01-24 10:40:00,106.88,106.88,106.28,106.46,19700.0,96.9945,96.9945,96.45,96.6134,19700.0
2014-01-24 10:45:00,106.36,106.4,105.56,105.95,42700.0,96.5226,96.5589,95.7966,96.1505,42700.0
2014-01-24 10:50:00,105.94,106.11,105.75,105.84,10400.0,96.1415,96.2957,95.969,96.0507,10400.0
2014-01-24 10:55:00,105.95,105.97,105.59,105.59,10800.0,96.1505,96.1687,95.8238,95.8238,10800.0
2014-01-24 11:00:00,105.62,105.78,105.62,105.71,5800.0,95.8511,95.9963,95.8511,95.9327,5800.0
2014-01-24 11:05:00,105.73,105.77,105.57,105.57,12100.0,95.9509,95.9872,95.8057,95.8057,12100.0
2014-01-24 11:10:00,105.56,105.69,105.42,105.54,5500.0,95.7966,95.9146,95.6696,95.7785,5500.0
2014-01-24 11:15:00,105.59,105.75,105.36,105.5,4900.0,95.8238,95.969,95.6151,95.7422,4900.0
2014-01-24 11:20:00,105.56,105.72,105.44,105.58,8200.0,95.7966,95.9418,95.6877,95.8148,8200.0
2014-01-24 11:25:00,105.58,105.72,105.42,105.42,9900.0,95.8148,95.9418,95.6696,95.6696,9900.0
2014-01-24 11:30:00,105.48,105.52,105.21,105.26,10600.0,95.724,95.7603,95.479,95.5244,10600.0
2014-01-24 11:35:00,105.25,105.28,104.9,105.19,14900.0,95.5153,95.5425,95.1977,95.4608,14900.0
2014-01-24 11:40:00,105.19,105.21,105.1,105.2,1600.0,95.4608,95.479,95.3792,95.4699,1600.0
2014-01-24 11:45:00,105.2,105.26,104.97,105.21,5100.0,95.4699,95.5244,95.2612,95.479,5100.0
2014-01-24 11:50:00,105.26,105.54,105.26,105.49,2700.0,95.5244,95.7785,95.5244,95.7331,2700.0
2014-01-24 11:55:00,105.56,105.77,105.52,105.77,2300.0,95.7966,95.9872,95.7603,95.9872,2300.0
2014-01-24 12:00:00,105.81,105.91,105.68,105.73,3500.0,96.0235,96.1142,95.9055,95.9509,3500.0
2014-01-24 12:05:00,105.75,105.85,105.75,105.85,1500.0,95.969,96.0598,95.969,96.0598,1500.0
2014-01-24 12:10:00,105.87,105.88,105.83,105.87,1000.0,96.0779,96.087,96.0416,96.0779,1000.0
2014-01-24 12:15:00,105.81,105.95,105.81,105.93,2400.0,96.0235,96.1505,96.0235,96.1324,2400.0
2014-01-24 12:20:00,105.9,105.91,105.83,105.91,4100.0,96.1052,96.1142,96.0416,96.1142,4100.0
2014-01-24 12:25:00,105.93,106.08,105.84,105.9,2600.0,96.1324,96.2685,96.0507,96.1052,2600.0
2014-01-24 12:30:00,105.92,105.97,105.86,105.86,2100.0,96.1233,96.1687,96.0689,96.0689,2100.0
2014-01-24 12:35:00,105.97,106.06,105.93,105.99,2400.0,96.1687,96.2504,96.1324,96.1868,2400.0
2014-01-24 12:40:00,105.99,106.0,105.82,105.99,14400.0,96.1868,96.1959,96.0326,96.1868,14400.0
2014-01-24 12:45:00,105.97,106.0,105.92,105.92,5400.0,96.1687,96.1959,96.1233,96.1233,5400.0
2014-01-24 12:50:00,105.92,106.18,105.92,106.18,1800.0,96.1233,96.3593,96.1233,96.3593,1800.0
2014-01-24 12:55:00,106.18,106.19,106.13,106.13,900.0,96.3593,96.3683,96.3139,96.3139,900.0
2014-01-24 13:00:00,106.19,106.21,105.97,106.01,2400.0,96.3683,96.3865,96.1687,96.205,2400.0
2014-01-24 13:05:00,106.02,106.16,106.02,106.16,2200.0,96.2141,96.3411,96.2141,96.3411,2200.0
2014-01-24 13:10:00,106.17,106.19,106.08,106.19,1800.0,96.3502,96.3683,96.2685,96.3683,1800.0
2014-01-24 13:15:00,106.19,106.19,105.95,105.97,3300.0,96.3683,96.3683,96.1505,96.1687,3300.0
2014-01-24 13:20:00,106.03,106.04,105.92,106.01,2100.0,96.2231,96.2322,96.1233,96.205,2100.0
2014-01-24 13:25:00,106.02,106.09,105.95,106.09,5300.0,96.2141,96.2776,96.1505,96.2776,5300.0
2014-01-24 13:30:00,106.12,106.21,105.97,105.97,3100.0,96.3048,96.3865,96.1687,96.1687,3100.0
2014-01-24 13:35:00,105.97,105.97,105.92,105.96,2400.0,96.1687,96.1687,96.1233,96.1596,2400.0
2014-01-24 13:40:00,106.0,106.03,105.95,105.95,4000.0,96.1959,96.2231,96.1505,96.1505,4000.0
2014-01-24 13:45:00,105.92,106.03,105.91,106.03,4600.0,96.1233,96.2231,96.1142,96.2231,4600.0
2014-01-24 13:50:00,106.01,106.15,106.01,106.15,5400.0,96.205,96.332,96.205,96.332,5400.0
2014-01-24 13:55:00,106.14,106.16,106.03,106.03,3100.0,96.323,96.3411,96.2231,96.2231,3100.0
2014-01-24 14:00:00,106.05,106.08,105.82,105.85,6500.0,96.2413,96.2685,96.0326,96.0598,6500.0
2014-01-24 14:05:00,105.93,105.98,105.89,105.94,4900.0,96.1324,96.1778,96.0961,96.1415,4900.0
2014-01-24 14:10:00,105.92,105.93,105.84,105.85,6500.0,96.1233,96.1324,96.0507,96.0598,6500.0
2014-01-24 14:15:00,105.91,106.03,105.87,105.99,6400.0,96.1142,96.2231,96.0779,96.1868,6400.0
2014-01-24 14:20:00,106.04,106.09,105.91,106.0,9700.0,96.2322,96.2776,96.1142,96.1959,9700.0
2014-01-24 14:25:00,106.0,106.09,105.93,105.98,6900.0,96.1959,96.2776,96.1324,96.1778,6900.0
2014-01-24 14:30:00,105.92,105.94,105.84,105.85,5500.0,96.1233,96.1415,96.0507,96.0598,5500.0
2014-01-24 14:35:00,105.86,115.0,105.86,111.77,431200.0,96.0689,104.3635,96.0689,101.4322,431200.0
2014-01-24 14:40:00,111.77,112.4,109.23,110.33,285600.0,101.4322,102.004,99.1272,100.1254,285600.0
2014-01-24 14:45:00,110.33,110.99,108.67,108.69,99400.0,100.1254,100.7244,98.619,98.6371,99400.0
2014-01-24 14:50:00,108.8,108.9,103.02,103.45,329400.0,98.7369,98.8277,93.4915,93.8818,329400.0
2014-01-24 14:55:00,103.52,105.48,102.26,105.25,183500.0,93.9453,95.724,92.8018,95.5153,183500.0
2014-01-24 15:00:00,105.22,106.37,104.76,105.75,178200.0,95.4881,96.5317,95.0706,95.969,178200.0
2014-01-24 15:05:00,105.74,106.4,105.58,106.02,93100.0,95.96,96.5589,95.8148,96.2141,93100.0
2014-01-24 15:10:00,106.05,106.08,105.72,105.94,111900.0,96.2413,96.2685,95.9418,96.1415,111900.0
2014-01-24 15:15:00,105.92,105.99,105.81,105.99,19100.0,96.1233,96.1868,96.0235,96.1868,19100.0
2014-01-24 15:20:00,105.94,105.99,105.44,105.6,20200.0,96.1415,96.1868,95.6877,95.8329,20200.0
2014-01-24 15:25:00,105.57,105.99,105.21,105.96,58900.0,95.8057,96.1868,95.479,96.1596,58900.0
2014-01-24 15:30:00,105.97,105.99,105.84,105.84,40300.0,96.1687,96.1868,96.0507,96.0507,40300.0
2014-01-24 15:35:00,105.86,105.86,105.33,105.42,13900.0,96.0689,96.0689,95.5879,95.6696,13900.0
2014-01-24 15:40:00,105.4,105.78,105.27,105.57,31600.0,95.6514,95.9963,95.5334,95.8057,31600.0
2014-01-24 15:45:00,105.64,105.66,105.25,105.3,26000.0,95.8692,95.8874,95.5153,95.5607,26000.0
2014-01-24 15:50:00,105.37,105.45,104.79,104.79,82600.0,95.6242,95.6968,95.0978,95.0978,82600.0
2014-01-24 15:55:00,104.89,104.9,104.26,104.28,167100.0,95.1886,95.1977,94.6169,94.635,167100.0
2014-01-27 09:30:00,104.03,104.78,103.9,103.91,20100.0,94.4081,95.0888,94.2902,94.2992,20100.0
2014-01-27 09:35:00,104.06,104.35,103.55,103.58,13300.0,94.4354,94.6985,93.9725,93.9997,13300.0
2014-01-27 09:40:00,103.66,104.32,103.54,103.6,13000.0,94.0723,94.6713,93.9634,94.0179,13000.0
2014-01-27 09:45:00,103.77,103.93,103.01,103.02,21500.0,94.1722,94.3174,93.4825,93.4915,21500.0
2014-01-27 09:50:00,103.03,103.24,103.01,103.16,18400.0,93.5006,93.6912,93.4825,93.6186,18400.0
2014-01-27 09:55:00,103.18,103.66,103.12,103.54,23700.0,93.6367,94.0723,93.5823,93.9634,23700.0
2014-01-27 10:00:00,103.66,103.67,102.83,103.66,35600.0,94.0723,94.0814,93.3191,94.0723,35600.0
2014-01-27 10:05:00,103.65,103.66,103.5,103.56,18500.0,94.0633,94.0723,93.9271,93.9816,18500.0
2014-01-27 10:10:00,103.56,103.67,103.37,103.37,18200.0,93.9816,94.0814,93.8092,93.8092,18200.0
2014-01-27 10:15:00,103.43,103.73,103.4,103.66,12600.0,93.8636,94.1359,93.8364,94.0723,12600.0
2014-01-27 10:20:00,103.66,103.75,103.54,103.59,16100.0,94.0723,94.154,93.9634,94.0088,16100.0
2014-01-27 10:25:00,103.58,103.66,103.36,103.36,24800.0,93.9997,94.0723,93.8001,93.8001,24800.0
2014-01-27 10:30:00,103.36,103.6,103.33,103.47,28200.0,93.8001,94.0179,93.7729,93.8999,28200.0
2014-01-27 10:35:00,103.5,103.56,103.42,103.47,11000.0,93.9271,93.9816,93.8545,93.8999,11000.0
2014-01-27 10:40:00,103.52,103.61,103.44,103.6,14000.0,93.9453,94.027,93.8727,94.0179,14000.0
2014-01-27 10:45:00,103.59,103.78,103.53,103.75,19200.0,94.0088,94.1812,93.9544,94.154,19200.0
2014-01-27 10:50:00,103.83,103.86,103.63,103.63,19800.0,94.2266,94.2539,94.0451,94.0451,19800.0
2014-01-27 10:55:00,103.67,103.75,103.09,103.09,12800.0,94.0814,94.154,93.5551,93.5551,12800.0
2014-01-27 11:00:00,103.06,103.16,102.87,102.87,16800.0,93.5278,93.6186,93.3554,93.3554,16800.0
2014-01-27 11:05:00,102.89,102.9,102.56,102.58,14700.0,93.3736,93.3826,93.0741,93.0922,14700.0
2014-01-27 11:10:00,102.65,102.97,102.54,102.88,15700.0,93.1558,93.4462,93.0559,93.3645,15700.0
2014-01-27 11:15:00,102.89,103.0,102.8,103.0,13500.0,93.3736,93.4734,93.2919,93.4734,13500.0
2014-01-27 11:20:00,103.04,103.09,102.89,103.09,8300.0,93.5097,93.5551,93.3736,93.5551,8300.0
2014-01-27 11:25:00,103.14,103.17,102.98,102.98,8800.0,93.6004,93.6277,93.4552,93.4552,8800.0
2014-01-27 11:30:00,103.01,103.04,102.93,102.98,12100.0,93.4825,93.5097,93.4099,93.4552,12100.0
2014-01-27 11:35:00,103.03,103.04,102.85,103.01,7900.0,93.5006,93.5097,93.3373,93.4825,7900.0
2014-01-27 11:40:00,103.11,103.22,103.04,103.16,4900.0,93.5732,93.673,93.5097,93.6186,4900.0
2014-01-27 11:45:00,103.17,103.18,103.05,103.08,4100.0,93.6277,93.6367,93.5188,93.546,4100.0
2014-01-27 11:50:00,103.08,103.2,102.95,102.95,6500.0,93.546,93.6549,93.428,93.428,6500.0
2014-01-27 11:55:00,102.94,103.04,102.85,103.04,4900.0,93.4189,93.5097,93.3373,93.5097,4900.0
2014-01-27 12:00:00,103.01,103.16,102.97,103.12,7300.0,93.4825,93.6186,93.4462,93.5823,7300.0
2014-01-27 12:05:00,103.17,103.23,102.79,102.88,29400.0,93.6277,93.6821,93.2828,93.3645,29400.0
2014-01-27 12:10:00,102.93,103.09,102.88,103.04,11600.0,93.4099,93.5551,93.3645,93.5097,11600.0
2014-01-27 12:15:00,103.05,103.06,102.77,102.83,9000.0,93.5188,93.5278,93.2647,93.3191,9000.0
2014-01-27 12:20:00,102.83,102.83,102.51,102.53,9200.0,93.3191,93.3191,93.0287,93.0469,9200.0
2014-01-27 12:25:00,102.54,102.56,102.27,102.42,40700.0,93.0559,93.0741,92.8109,92.947,40700.0
2014-01-27 12:30:00,102.33,102.34,102.09,102.19,2000.0,92.8654,92.8744,92.6476,92.7383,2000.0
2014-01-27 12:35:00,102.25,102.48,102.18,102.48,5700.0,92.7928,93.0015,92.7292,93.0015,5700.0
2014-01-27 12:40:00,102.44,102.49,102.25,102.42,4400.0,92.9652,93.0106,92.7928,92.947,4400.0
2014-01-27 12:45:00,102.48,102.5,102.31,102.36,3400.0,93.0015,93.0196,92.8472,92.8926,3400.0
2014-01-27 12:50:00,102.52,102.57,102.51,102.57,2900.0,93.0378,93.0832,93.0287,93.0832,2900.0
2014-01-27 12:55:00,102.59,102.65,102.51,102.65,1900.0,93.1013,93.1558,93.0287,93.1558,1900.0
2014-01-27 13:00:00,102.63,102.8,102.63,102.8,3400.0,93.1376,93.2919,93.1376,93.2919,3400.0
2014-01-27 13:05:00,102.87,103.15,102.87,102.95,3800.0,93.3554,93.6095,93.3554,93.428,3800.0
2014-01-27 13:10:00,102.95,103.14,102.9,102.9,6100.0,93.428,93.6004,93.3826,93.3826,6100.0
2014-01-27 13:15:00,102.85,103.13,102.8,102.92,5300.0,93.3373,93.5914,93.2919,93.4008,5300.0
2014-01-27 13:20:00,102.92,102.92,102.76,102.76,2100.0,93.4008,93.4008,93.2556,93.2556,2100.0
2014-01-27 13:25:00,102.73,102.73,102.37,102.43,11400.0,93.2284,93.2284,92.9017,92.9561,11400.0
2014-01-27 13:30:00,102.45,102.45,101.92,102.26,24000.0,92.9743,92.9743,92.4933,92.8018,24000.0
2014-01-27 13:35:00,102.25,102.33,102.15,102.33,4500.0,92.7928,92.8654,92.702,92.8654,4500.0
2014-01-27 13:40:00,102.32,102.64,102.32,102.56,2500.0,92.8563,93.1467,92.8563,93.0741,2500.0
2014-01-27 13:45:00,102.62,102.62,102.45,102.57,3700.0,93.1285,93.1285,92.9743,93.0832,3700.0
2014-01-27 13:50:00,102.57,102.57,102.57,102.57,200.0,93.0832,93.0832,93.0832,93.0832,200.0
2014-01-27 13:55:00,102.61,102.71,102.25,102.25,8900.0,93.1195,93.2102,92.7928,92.7928,8900.0
2014-01-27 14:00:00,102.28,102.93,102.23,102.81,9200.0,92.82,93.4099,92.7746,93.301,9200.0
2014-01-27 14:05:00,102.84,102.87,102.72,102.72,1700.0,93.3282,93.3554,93.2193,93.2193,1700.0
2014-01-27 14:10:00,102.73,103.01,102.73,103.0,6700.0,93.2284,93.4825,93.2284,93.4734,6700.0
2014-01-27 14:15:00,102.97,103.4,102.95,103.33,11600.0,93.4462,93.8364,93.428,93.7729,11600.0
2014-01-27 14:20:00,103.19,103.19,103.07,103.09,3400.0,93.6458,93.6458,93.5369,93.5551,3400.0
2014-01-27 14:25:00,103.08,103.23,103.08,103.15,11100.0,93.546,93.6821,93.546,93.6095,11100.0
2014-01-27 14:30:00,103.17,103.25,103.15,103.19,6900.0,93.6277,93.7003,93.6095,93.6458,6900.0
2014-01-27 14:35:00,103.22,103.37,103.2,103.34,3000.0,93.673,93.8092,93.6549,93.7819,3000.0
2014-01-27 14:40:00,103.36,103.4,103.27,103.35,61800.0,93.8001,93.8364,93.7184,93.791,61800.0
2014-01-27 14:45:00,103.39,103.76,103.38,103.76,6800.0,93.8273,94.1631,93.8182,94.1631,6800.0
2014-01-27 14:50:00,103.77,104.05,103.71,103.82,23400.0,94.1722,94.4263,94.1177,94.2175,23400.0
2014-01-27 14:55:00,103.82,104.12,103.82,104.09,8500.0,94.2175,94.4898,94.2175,94.4626,8500.0
2014-01-27 15:00:00,104.07,104.07,103.36,103.45,20500.0,94.4444,94.4444,93.8001,93.8818,20500.0
2014-01-27 15:05:00,103.42,103.94,103.42,103.89,6000.0,93.8545,94.3265,93.8545,94.2811,6000.0
2014-01-27 15:10:00,103.92,103.92,103.53,103.56,9500.0,94.3083,94.3083,93.9544,93.9816,9500.0
2014-01-27 15:15:00,103.57,103.91,103.57,103.84,5700.0,93.9907,94.2992,93.9907,94.2357,5700.0
2014-01-27 15:20:00,103.87,103.87,103.71,103.77,8300.0,94.2629,94.2629,94.1177,94.1722,8300.0
2014-01-27 15:25:00,103.77,103.8,103.64,103.64,8400.0,94.1722,94.1994,94.0542,94.0542,8400.0
2014-01-27 15:30:00,103.63,103.66,103.3,103.3,11100.0,94.0451,94.0723,93.7456,93.7456,11100.0
2014-01-27 15:35:00,103.29,103.32,103.16,103.22,15700.0,93.7366,93.7638,93.6186,93.673,15700.0
2014-01-27 15:40:00,103.23,103.28,102.88,102.88,12700.0,93.6821,93.7275,93.3645,93.3645,12700.0
2014-01-27 15:45:00,102.96,103.18,102.9,103.05,42100.0,93.4371,93.6367,93.3826,93.5188,42100.0
2014-01-27 15:50:00,103.09,103.24,102.99,103.09,26500.0,93.5551,93.6912,93.4643,93.5551,26500.0
2014-01-27 15:55:00,103.08,103.08,102.75,102.75,35000.0,93.546,93.546,93.2465,93.2465,35000.0
2014-01-28 09:30:00,105.5,105.75,104.05,104.8,95000.0,95.7422,95.969,94.4263,95.1069,95000.0
2014-01-28 09:35:00,104.64,106.28,104.6,104.67,144700.0,94.9617,96.45,94.9254,94.9889,144700.0
2014-01-28 09:40:00,104.9,105.32,104.36,104.61,85400.0,95.1977,95.5788,94.7076,94.9345,85400.0
2014-01-28 09:45:00,104.84,105.41,104.5,105.19,119000.0,95.1432,95.6605,94.8347,95.4608,119000.0
2014-01-28 09:50:00,105.26,105.5,104.94,105.22,84000.0,95.5244,95.7422,95.234,95.4881,84000.0
2014-01-28 09:55:00,105.17,105.32,104.54,105.14,67900.0,95.4427,95.5788,94.871,95.4155,67900.0
2014-01-28 10:00:00,105.07,105.86,104.96,105.4,65500.0,95.3519,96.0689,95.2521,95.6514,65500.0
2014-01-28 10:05:00,105.41,105.53,105.15,105.5,109500.0,95.6605,95.7694,95.4245,95.7422,109500.0
2014-01-28 10:10:00,105.46,106.61,105.46,106.45,135700.0,95.7059,96.7495,95.7059,96.6043,135700.0
2014-01-28 10:15:00,106.42,108.38,106.42,108.31,160800.0,96.5771,98.3558,96.5771,98.2923,160800.0
2014-01-28 10:20:00,108.32,109.0,107.81,107.95,101400.0,98.3013,98.9184,97.8385,97.9656,101400.0
2014-01-28 10:25:00,107.77,108.41,107.19,107.97,42300.0,97.8022,98.383,97.2759,97.9837,42300.0
2014-01-28 10:30:00,108.17,108.3,108.0,108.25,31000.0,98.1652,98.2832,98.0109,98.2378,31000.0
2014-01-28 10:35:00,108.24,109.49,108.24,108.97,52600.0,98.2287,99.3631,98.2287,98.8912,52600.0
2014-01-28 10:40:00,108.91,109.38,108.84,109.29,47400.0,98.8368,99.2633,98.7732,99.1816,47400.0
2014-01-28 10:45:00,109.45,109.48,109.03,109.15,74800.0,99.3268,99.354,98.9457,99.0546,74800.0
2014-01-28 10:50:00,109.19,109.68,109.07,109.51,93400.0,99.0909,99.5356,98.982,99.3813,93400.0
2014-01-28 10:55:00,109.5,109.65,108.45,108.58,74400.0,99.3722,99.5083,98.4193,98.5373,74400.0
2014-01-28 11:00:00,108.51,108.6,107.73,108.23,33200.0,98.4738,98.5554,97.7659,98.2197,33200.0
2014-01-28 11:05:00,108.25,108.25,107.68,107.95,28800.0,98.2378,98.2378,97.7205,97.9656,28800.0
2014-01-28 11:10:00,107.94,108.19,107.81,108.02,28400.0,97.9565,98.1834,97.8385,98.0291,28400.0
2014-01-28 11:15:00,108.08,108.18,107.5,108.17,136200.0,98.0835,98.1743,97.5572,98.1652,136200.0
2014-01-28 11:20:00,108.18,108.23,107.79,108.0,20600.0,98.1743,98.2197,97.8204,98.0109,20600.0
2014-01-28 11:25:00,108.0,108.0,107.77,107.86,9200.0,98.0109,98.0109,97.8022,97.8839,9200.0
2014-01-28 11:30:00,107.8,107.86,107.46,107.5,38700.0,97.8294,97.8839,97.5209,97.5572,38700.0
2014-01-28 11:35:00,107.51,107.54,107.01,107.05,22600.0,97.5663,97.5935,97.1125,97.1488,22600.0
2014-01-28 11:40:00,107.1,107.36,107.0,107.1,35600.0,97.1942,97.4301,97.1034,97.1942,35600.0
2014-01-28 11:45:00,107.1,107.19,106.86,106.89,39100.0,97.1942,97.2759,96.9764,97.0036,39100.0
2014-01-28 11:50:00,106.9,106.98,106.81,106.89,13300.0,97.0127,97.0853,96.931,97.0036,13300.0
2014-01-28 11:55:00,106.89,107.05,106.86,106.92,39800.0,97.0036,97.1488,96.9764,97.0308,39800.0
2014-01-28 12:00:00,106.99,107.04,106.77,107.0,13000.0,97.0944,97.1397,96.8947,97.1034,13000.0
2014-01-28 12:05:00,107.03,107.22,106.82,106.86,20500.0,97.1307,97.3031,96.9401,96.9764,20500.0
2014-01-28 12:10:00,106.9,107.0,106.75,107.0,85800.0,97.0127,97.1034,96.8766,97.1034,85800.0
2014-01-28 12:15:00,106.99,107.27,106.99,107.14,43000.0,97.0944,97.3485,97.0944,97.2305,43000.0
2014-01-28 12:20:00,107.13,107.27,107.1,107.25,25800.0,97.2214,97.3485,97.1942,97.3303,25800.0
2014-01-28 12:25:00,107.25,107.42,107.22,107.42,21700.0,97.3303,97.4846,97.3031,97.4846,21700.0
2014-01-28 12:30:00,107.45,107.47,107.07,107.3,22200.0,97.5118,97.53,97.167,97.3757,22200.0
2014-01-28 12:35:00,107.26,107.33,107.17,107.22,25100.0,97.3394,97.4029,97.2577,97.3031,25100.0
2014-01-28 12:40:00,107.22,107.44,107.22,107.24,26300.0,97.3031,97.5027,97.3031,97.3212,26300.0
2014-01-28 12:45:00,107.24,107.33,107.01,107.17,23600.0,97.3212,97.4029,97.1125,97.2577,23600.0
2014-01-28 12:50:00,107.18,107.4,107.09,107.33,29800.0,97.2668,97.4664,97.1851,97.4029,29800.0
2014-01-28 12:55:00,107.37,107.48,107.3,107.41,20900.0,97.4392,97.539,97.3757,97.4755,20900.0
2014-01-28 13:00:00,107.42,107.42,107.12,107.23,15500.0,97.4846,97.4846,97.2123,97.3122,15500.0
2014-01-28 13:05:00,107.14,107.29,107.12,107.29,13100.0,97.2305,97.3666,97.2123,97.3666,13100.0
2014-01-28 13:10:00,107.22,107.4,107.21,107.33,17600.0,97.3031,97.4664,97.294,97.4029,17600.0
2014-01-28 13:15:00,107.31,107.43,107.3,107.39,25300.0,97.3848,97.4937,97.3757,97.4574,25300.0
2014-01-28 13:20:00,107.38,107.42,107.31,107.41,18300.0,97.4483,97.4846,97.3848,97.4755,18300.0
2014-01-28 13:25:00,107.33,107.43,107.27,107.41,25500.0,97.4029,97.4937,97.3485,97.4755,25500.0
2014-01-28 13:30:00,107.4,107.43,107.28,107.35,25000.0,97.4664,97.4937,97.3575,97.4211,25000.0
2014-01-28 13:35:00,107.34,107.4,107.28,107.38,21500.0,97.412,97.4664,97.3575,97.4483,21500.0
2014-01-28 13:40:00,107.34,107.41,107.26,107.26,13200.0,97.412,97.4755,97.3394,97.3394,13200.0
2014-01-28 13:45:00,107.3,107.35,107.26,107.3,30600.0,97.3757,97.4211,97.3394,97.3757,30600.0
2014-01-28 13:50:00,107.3,107.36,107.22,107.3,35800.0,97.3757,97.4301,97.3031,97.3757,35800.0
2014-01-28 13:55:00,107.27,107.31,107.06,107.14,21300.0,97.3485,97.3848,97.1579,97.2305,21300.0
2014-01-28 14:00:00,107.15,107.28,107.1,107.28,17700.0,97.2396,97.3575,97.1942,97.3575,17700.0
2014-01-28 14:05:00,107.29,107.41,107.27,107.4,21400.0,97.3666,97.4755,97.3485,97.4664,21400.0
2014-01-28 14:10:00,107.34,107.38,107.2,107.27,25400.0,97.412,97.4483,97.2849,97.3485,25400.0
2014-01-28 14:15:00,107.27,107.31,107.24,107.25,32500.0,97.3485,97.3848,97.3212,97.3303,32500.0
2014-01-28 14:20:00,107.25,107.29,107.18,107.26,36300.0,97.3303,97.3666,97.2668,97.3394,36300.0
2014-01-28 14:25:00,107.24,107.27,107.14,107.27,32600.0,97.3212,97.3485,97.2305,97.3485,32600.0
2014-01-28 14:30:00,107.28,107.34,107.27,107.3,23500.0,97.3575,97.412,97.3485,97.3757,23500.0
2014-01-28 14:35:00,107.3,107.34,107.26,107.32,21500.0,97.3757,97.412,97.3394,97.3938,21500.0
2014-01-28 14:40:00,107.3,107.32,107.26,107.28,23300.0,97.3757,97.3938,97.3394,97.3575,23300.0
2014-01-28 14:45:00,107.29,107.35,107.27,107.29,20900.0,97.3666,97.4211,97.3485,97.3666,20900.0
2014-01-28 14:50:00,107.29,107.41,107.28,107.38,40800.0,97.3666,97.4755,97.3575,97.4483,40800.0
2014-01-28 14:55:00,107.38,107.44,107.36,107.43,55600.0,97.4483,97.5027,97.4301,97.4937,55600.0
2014-01-28 15:00:00,107.43,107.44,107.24,107.25,22100.0,97.4937,97.5027,97.3212,97.3303,22100.0
2014-01-28 15:05:00,107.25,107.36,107.22,107.33,27400.0,97.3303,97.4301,97.3031,97.4029,27400.0
2014-01-28 15:10:00,107.32,107.33,107.23,107.28,34300.0,97.3938,97.4029,97.3122,97.3575,34300.0
2014-01-28 15:15:00,107.3,107.31,107.08,107.15,56100.0,97.3757,97.3848,97.176,97.2396,56100.0
2014-01-28 15:20:00,107.08,107.12,106.88,106.99,35300.0,97.176,97.2123,96.9945,97.0944,35300.0
2014-01-28 15:25:00,106.92,107.05,106.91,107.05,26500.0,97.0308,97.1488,97.0218,97.1488,26500.0
2014-01-28 15:30:00,107.05,107.34,107.0,107.19,33200.0,97.1488,97.412,97.1034,97.2759,33200.0
2014-01-28 15:35:00,107.18,107.23,106.97,107.1,17200.0,97.2668,97.3122,97.0762,97.1942,17200.0
2014-01-28 15:40:00,107.11,107.31,107.0,107.31,37400.0,97.2033,97.3848,97.1034,97.3848,37400.0
2014-01-28 15:45:00,107.32,107.48,107.21,107.36,56200.0,97.3938,97.539,97.294,97.4301,56200.0
2014-01-28 15:50:00,107.35,107.48,106.87,106.96,97500.0,97.4211,97.539,96.9855,97.0671,97500.0
2014-01-28 15:55:00,106.95,106.98,106.5,106.75,175700.0,97.0581,97.0853,96.6497,96.8766,175700.0
2014-01-29 09:30:00,109.71,109.71,104.81,106.8,15700.0,99.5628,99.5628,95.116,96.9219,15700.0
2014-01-29 09:35:00,106.88,107.31,106.45,106.75,18700.0,96.9945,97.3848,96.6043,96.8766,18700.0
2014-01-29 09:40:00,106.79,106.87,106.35,106.57,22900.0,96.9129,96.9855,96.5135,96.7132,22900.0
2014-01-29 09:45:00,106.42,106.5,106.02,106.45,17000.0,96.5771,96.6497,96.2141,96.6043,17000.0
2014-01-29 09:50:00,106.45,106.61,106.17,106.21,49500.0,96.6043,96.7495,96.3502,96.3865,49500.0
2014-01-29 09:55:00,106.27,106.42,106.08,106.42,10200.0,96.4409,96.5771,96.2685,96.5771,10200.0
2014-01-29 10:00:00,106.31,106.48,106.2,106.25,9600.0,96.4772,96.6315,96.3774,96.4228,9600.0
2014-01-29 10:05:00,106.31,106.5,106.17,106.37,16900.0,96.4772,96.6497,96.3502,96.5317,16900.0
2014-01-29 10:10:00,106.3,106.39,106.01,106.01,5800.0,96.4682,96.5498,96.205,96.205,5800.0
2014-01-29 10:15:00,106.14,106.31,106.03,106.3,4900.0,96.323,96.4772,96.2231,96.4682,4900.0
2014-01-29 10:20:00,106.38,106.38,106.09,106.31,8800.0,96.5408,96.5408,96.2776,96.4772,8800.0
2014-01-29 10:25:00,106.28,106.51,106.12,106.51,8300.0,96.45,96.6587,96.3048,96.6587,8300.0
2014-01-29 10:30:00,106.51,106.56,106.29,106.35,8700.0,96.6587,96.7041,96.4591,96.5135,8700.0
2014-01-29 10:35:00,106.35,106.55,106.29,106.55,7900.0,96.5135,96.695,96.4591,96.695,7900.0
2014-01-29 10:40:00,106.57,106.9,106.39,106.9,8400.0,96.7132,97.0127,96.5498,97.0127,8400.0
2014-01-29 10:45:00,106.91,106.96,106.64,106.95,9200.0,97.0218,97.0671,96.7767,97.0581,9200.0
2014-01-29 10:50:00,106.97,107.3,106.91,107.3,7200.0,97.0762,97.3757,97.0218,97.3757,7200.0
2014-01-29 10:55:00,107.28,107.49,107.18,107.33,7300.0,97.3575,97.5481,97.2668,97.4029,7300.0
2014-01-29 11:00:00,107.46,107.68,107.46,107.68,4900.0,97.5209,97.7205,97.5209,97.7205,4900.0
2014-01-29 11:05:00,107.66,107.93,107.61,107.86,9400.0,97.7024,97.9474,97.657,97.8839,9400.0
2014-01-29 11:10:00,107.85,108.03,107.79,107.86,14100.0,97.8748,98.0382,97.8204,97.8839,14100.0
2014-01-29 11:15:00,107.88,107.92,107.41,107.49,5400.0,97.902,97.9383,97.4755,97.5481,5400.0
2014-01-29 11:20:00,107.53,107.69,107.53,107.69,4700.0,97.5844,97.7296,97.5844,97.7296,4700.0
2014-01-29 11:25:00,107.71,107.78,107.66,107.7,3200.0,97.7478,97.8113,97.7024,97.7387,3200.0
2014-01-29 11:30:00,107.8,107.83,107.61,107.7,4700.0,97.8294,97.8567,97.657,97.7387,4700.0
2014-01-29 11:35:00,107.68,107.78,107.68,107.75,1900.0,97.7205,97.8113,97.7205,97.7841,1900.0
2014-01-29 11:40:00,107.75,107.75,107.57,107.59,9400.0,97.7841,97.7841,97.6207,97.6389,9400.0
2014-01-29 11:45:00,107.6,107.76,107.59,107.74,7100.0,97.6479,97.7931,97.6389,97.775,7100.0
2014-01-29 11:50:00,107.75,107.79,107.69,107.74,2800.0,97.7841,97.8204,97.7296,97.775,2800.0
2014-01-29 11:55:00,107.77,107.82,107.74,107.82,2900.0,97.8022,97.8476,97.775,97.8476,2900.0
2014-01-29 12:00:00,107.84,107.89,107.8,107.8,3600.0,97.8657,97.9111,97.8294,97.8294,3600.0
2014-01-29 12:05:00,107.82,107.88,107.75,107.82,4900.0,97.8476,97.902,97.7841,97.8476,4900.0
2014-01-29 12:10:00,107.79,108.02,107.75,108.02,16400.0,97.8204,98.0291,97.7841,98.0291,16400.0
2014-01-29 12:15:00,108.01,108.24,107.98,108.24,12100.0,98.02,98.2287,97.9928,98.2287,12100.0
2014-01-29 12:20:00,108.24,108.43,108.24,108.42,38600.0,98.2287,98.4012,98.2287,98.3921,38600.0
2014-01-29 12:25:00,108.42,108.42,107.96,108.05,6600.0,98.3921,98.3921,97.9746,98.0563,6600.0
2014-01-29 12:30:00,108.11,108.12,107.78,107.78,4600.0,98.1108,98.1198,97.8113,97.8113,4600.0
2014-01-29 12:35:00,107.78,107.84,107.69,107.75,7200.0,97.8113,97.8657,97.7296,97.7841,7200.0
2014-01-29 12:40:00,107.81,107.99,107.79,107.99,4700.0,97.8385,98.0019,97.8204,98.0019,4700.0
2014-01-29 12:45:00,108.0,108.0,107.9,107.92,4700.0,98.0109,98.0109,97.9202,97.9383,4700.0
2014-01-29 12:50:00,107.92,107.97,107.88,107.88,8000.0,97.9383,97.9837,97.902,97.902,8000.0
2014-01-29 12:55:00,107.91,107.94,107.85,107.85,2800.0,97.9293,97.9565,97.8748,97.8748,2800.0
2014-01-29 13:00:00,107.86,107.87,107.77,107.77,3500.0,97.8839,97.893,97.8022,97.8022,3500.0
2014-01-29 13:05:00,107.77,107.77,107.47,107.52,17200.0,97.8022,97.8022,97.53,97.5753,17200.0
2014-01-29 13:10:00,107.44,107.46,107.14,107.37,5600.0,97.5027,97.5209,97.2305,97.4392,5600.0
2014-01-29 13:15:00,107.37,107.4,107.1,107.1,12100.0,97.4392,97.4664,97.1942,97.1942,12100.0
2014-01-29 13:20:00,107.12,107.27,107.12,107.23,3500.0,97.2123,97.3485,97.2123,97.3122,3500.0
2014-01-29 13:25:00,107.24,107.24,107.07,107.21,5500.0,97.3212,97.3212,97.167,97.294,5500.0
2014-01-29 13:30:00,107.19,107.27,107.15,107.23,4700.0,97.2759,97.3485,97.2396,97.3122,4700.0
2014-01-29 13:35:00,107.27,107.34,107.26,107.32,10400.0,97.3485,97.412,97.3394,97.3938,10400.0
2014-01-29 13:40:00,107.26,107.42,107.26,107.42,6600.0,97.3394,97.4846,97.3394,97.4846,6600.0
2014-01-29 13:45:00,107.42,107.65,107.41,107.63,11100.0,97.4846,97.6933,97.4755,97.6752,11100.0
2014-01-29 13:50:00,107.65,107.79,107.64,107.79,5200.0,97.6933,97.8204,97.6842,97.8204,5200.0
2014-01-29 13:55:00,107.79,107.91,107.66,107.7,10800.0,97.8204,97.9293,97.7024,97.7387,10800.0
2014-01-29 14:00:00,107.64,107.67,107.19,107.38,12600.0,97.6842,97.7115,97.2759,97.4483,12600.0
2014-01-29 14:05:00,107.38,107.38,106.83,107.1,7800.0,97.4483,97.4483,96.9492,97.1942,7800.0
2014-01-29 14:10:00,107.1,107.11,106.91,107.08,5700.0,97.1942,97.2033,97.0218,97.176,5700.0
2014-01-29 14:15:00,107.02,107.12,106.81,106.98,11000.0,97.1216,97.2123,96.931,97.0853,11000.0
2014-01-29 14:20:00,106.99,107.36,106.97,107.36,6200.0,97.0944,97.4301,97.0762,97.4301,6200.0
2014-01-29 14:25:00,107.36,107.57,107.36,107.55,18600.0,97.4301,97.6207,97.4301,97.6026,18600.0
2014-01-29 14:30:00,107.52,107.77,107.45,107.77,9200.0,97.5753,97.8022,97.5118,97.8022,9200.0
2014-01-29 14:35:00,107.76,107.78,107.6,107.78,5100.0,97.7931,97.8113,97.6479,97.8113,5100.0
2014-01-29 14:40:00,107.82,107.87,107.66,107.75,9100.0,97.8476,97.893,97.7024,97.7841,9100.0
2014-01-29 14:45:00,107.78,107.8,107.3,107.4,7400.0,97.8113,97.8294,97.3757,97.4664,7400.0
2014-01-29 14:50:00,107.33,107.5,107.21,107.21,5700.0,97.4029,97.5572,97.294,97.294,5700.0
2014-01-29 14:55:00,107.27,107.45,107.19,107.34,14500.0,97.3485,97.5118,97.2759,97.412,14500.0
2014-01-29 15:00:00,107.33,107.42,107.26,107.4,9700.0,97.4029,97.4846,97.3394,97.4664,9700.0
2014-01-29 15:05:00,107.39,107.43,107.31,107.39,11600.0,97.4574,97.4937,97.3848,97.4574,11600.0
2014-01-29 15:10:00,107.4,107.46,107.25,107.3,13600.0,97.4664,97.5209,97.3303,97.3757,13600.0
2014-01-29 15:15:00,107.28,107.6,107.25,107.3,13600.0,97.3575,97.6479,97.3303,97.3757,13600.0
2014-01-29 15:20:00,107.39,107.62,107.31,107.6,8800.0,97.4574,97.6661,97.3848,97.6479,8800.0
2014-01-29 15:25:00,107.64,107.73,107.5,107.73,18500.0,97.6842,97.7659,97.5572,97.7659,18500.0
2014-01-29 15:30:00,107.65,107.79,107.64,107.66,22700.0,97.6933,97.8204,97.6842,97.7024,22700.0
2014-01-29 15:35:00,107.66,107.99,107.66,107.92,16100.0,97.7024,98.0019,97.7024,97.9383,16100.0
2014-01-29 15:40:00,107.9,108.07,107.76,108.07,12200.0,97.9202,98.0745,97.7931,98.0745,12200.0
2014-01-29 15:45:00,108.08,108.16,108.0,108.04,24900.0,98.0835,98.1561,98.0109,98.0472,24900.0
2014-01-29 15:50:00,108.04,108.09,107.79,108.08,39100.0,98.0472,98.0926,97.8204,98.0835,39100.0
2014-01-29 15:55:00,108.09,108.17,107.97,108.04,57700.0,98.0926,98.1652,97.9837,98.0472,57700.0
2014-01-30 09:30:00,108.99,109.11,108.42,108.56,7100.0,98.9094,99.0183,98.3921,98.5191,7100.0
2014-01-30 09:35:00,108.38,108.63,108.09,108.18,4300.0,98.3558,98.5827,98.0926,98.1743,4300.0
2014-01-30 09:40:00,108.04,108.1,107.69,107.8,5300.0,98.0472,98.1017,97.7296,97.8294,5300.0
2014-01-30 09:45:00,107.8,108.16,107.73,108.16,7800.0,97.8294,98.1561,97.7659,98.1561,7800.0
2014-01-30 09:50:00,108.08,108.53,107.95,107.95,12700.0,98.0835,98.4919,97.9656,97.9656,12700.0
2014-01-30 09:55:00,107.94,108.14,107.94,107.95,11100.0,97.9565,98.138,97.9565,97.9656,11100.0
2014-01-30 10:00:00,107.88,107.88,107.35,107.55,14600.0,97.902,97.902,97.4211,97.6026,14600.0
2014-01-30 10:05:00,107.5,107.5,107.0,107.28,8200.0,97.5572,97.5572,97.1034,97.3575,8200.0
2014-01-30 10:10:00,107.16,107.22,107.03,107.14,6300.0,97.2486,97.3031,97.1307,97.2305,6300.0
2014-01-30 10:15:00,107.12,107.12,106.78,106.96,8200.0,97.2123,97.2123,96.9038,97.0671,8200.0
2014-01-30 10:20:00,106.9,106.97,106.83,106.87,15300.0,97.0127,97.0762,96.9492,96.9855,15300.0
2014-01-30 10:25:00,106.92,107.06,106.87,106.95,14600.0,97.0308,97.1579,96.9855,97.0581,14600.0
2014-01-30 10:30:00,106.97,107.03,106.87,106.87,9100.0,97.0762,97.1307,96.9855,96.9855,9100.0
2014-01-30 10:35:00,106.86,106.92,106.71,106.75,12500.0,96.9764,97.0308,96.8402,96.8766,12500.0
2014-01-30 10:40:00,106.78,106.81,106.62,106.75,7700.0,96.9038,96.931,96.7586,96.8766,7700.0
2014-01-30 10:45:00,106.77,106.77,106.18,106.18,12700.0,96.8947,96.8947,96.3593,96.3593,12700.0
2014-01-30 10:50:00,106.2,106.27,106.12,106.12,25900.0,96.3774,96.4409,96.3048,96.3048,25900.0
2014-01-30 10:55:00,106.18,106.34,106.12,106.32,15600.0,96.3593,96.5045,96.3048,96.4863,15600.0
2014-01-30 11:00:00,106.32,106.78,106.32,106.78,21600.0,96.4863,96.9038,96.4863,96.9038,21600.0
2014-01-30 11:05:00,106.73,106.74,106.62,106.67,5900.0,96.8584,96.8675,96.7586,96.8039,5900.0
2014-01-30 11:10:00,106.63,106.86,106.63,106.7,20700.0,96.7676,96.9764,96.7676,96.8312,20700.0
2014-01-30 11:15:00,106.72,106.85,106.68,106.71,11000.0,96.8493,96.9673,96.813,96.8402,11000.0
2014-01-30 11:20:00,106.73,107.16,106.71,107.14,14200.0,96.8584,97.2486,96.8402,97.2305,14200.0
2014-01-30 11:25:00,107.14,107.21,106.73,106.73,9800.0,97.2305,97.294,96.8584,96.8584,9800.0
2014-01-30 11:30:00,106.73,107.01,106.73,106.77,6500.0,96.8584,97.1125,96.8584,96.8947,6500.0
2014-01-30 11:35:00,106.75,106.97,106.57,106.95,7200.0,96.8766,97.0762,96.7132,97.0581,7200.0
2014-01-30 11:40:00,107.03,107.23,106.96,107.17,8800.0,97.1307,97.3122,97.0671,97.2577,8800.0
2014-01-30 11:45:00,107.23,107.4,107.09,107.33,6100.0,97.3122,97.4664,97.1851,97.4029,6100.0
2014-01-30 11:50:00,107.32,107.5,107.32,107.47,7300.0,97.3938,97.5572,97.3938,97.53,7300.0
2014-01-30 11:55:00,107.49,107.6,107.48,107.58,11900.0,97.5481,97.6479,97.539,97.6298,11900.0
2014-01-30 12:00:00,107.6,107.6,107.51,107.56,6800.0,97.6479,97.6479,97.5663,97.6116,6800.0
2014-01-30 12:05:00,107.62,107.71,107.58,107.71,5300.0,97.6661,97.7478,97.6298,97.7478,5300.0
2014-01-30 12:10:00,107.72,107.91,107.71,107.88,9400.0,97.7568,97.9293,97.7478,97.902,9400.0
2014-01-30 12:15:00,107.88,107.9,107.84,107.86,13100.0,97.902,97.9202,97.8657,97.8839,13100.0
2014-01-30 12:20:00,107.86,108.05,107.86,108.04,4300.0,97.8839,98.0563,97.8839,98.0472,4300.0
2014-01-30 12:25:00,108.05,108.08,107.95,107.95,8700.0,98.0563,98.0835,97.9656,97.9656,8700.0
2014-01-30 12:30:00,107.93,108.05,107.93,108.01,5500.0,97.9474,98.0563,97.9474,98.02,5500.0
2014-01-30 12:35:00,107.97,108.09,107.96,108.09,7000.0,97.9837,98.0926,97.9746,98.0926,7000.0
2014-01-30 12:40:00,108.05,108.3,108.05,108.23,11800.0,98.0563,98.2832,98.0563,98.2197,11800.0
2014-01-30 12:45:00,108.2,108.25,108.18,108.21,2000.0,98.1924,98.2378,98.1743,98.2015,2000.0
2014-01-30 12:50:00,108.21,108.27,108.21,108.23,4500.0,98.2015,98.256,98.2015,98.2197,4500.0
2014-01-30 12:55:00,108.24,108.36,108.2,108.27,10700.0,98.2287,98.3376,98.1924,98.256,10700.0
2014-01-30 13:00:00,108.31,108.31,107.9,108.09,5600.0,98.2923,98.2923,97.9202,98.0926,5600.0
2014-01-30 13:05:00,108.09,108.2,108.09,108.15,4000.0,98.0926,98.1924,98.0926,98.1471,4000.0
2014-01-30 13:10:00,108.12,108.12,107.77,107.84,4300.0,98.1198,98.1198,97.8022,97.8657,4300.0
2014-01-30 13:15:00,107.82,107.97,107.66,107.97,4400.0,97.8476,97.9837,97.7024,97.9837,4400.0
2014-01-30 13:20:00,107.97,108.13,107.91,108.09,4700.0,97.9837,98.1289,97.9293,98.0926,4700.0
2014-01-30 13:25:00,108.09,108.09,107.92,107.92,3200.0,98.0926,98.0926,97.9383,97.9383,3200.0
2014-01-30 13:30:00,107.92,108.11,107.92,107.99,5700.0,97.9383,98.1108,97.9383,98.0019,5700.0
2014-01-30 13:35:00,107.98,108.01,107.81,107.81,4500.0,97.9928,98.02,97.8385,97.8385,4500.0
2014-01-30 13:40:00,107.88,108.01,107.78,107.9,11900.0,97.902,98.02,97.8113,97.9202,11900.0
2014-01-30 13:45:00,107.91,107.91,107.75,107.81,8200.0,97.9293,97.9293,97.7841,97.8385,8200.0
2014-01-30 13:50:00,107.76,107.8,107.6,107.6,5400.0,97.7931,97.8294,97.6479,97.6479,5400.0
2014-01-30 13:55:00,107.59,107.6,107.41,107.46,11100.0,97.6389,97.6479,97.4755,97.5209,11100.0
2014-01-30 14:00:00,107.44,107.44,107.23,107.23,12500.0,97.5027,97.5027,97.3122,97.3122,12500.0
2014-01-30 14:05:00,107.25,107.3,107.02,107.22,9100.0,97.3303,97.3757,97.1216,97.3031,9100.0
2014-01-30 14:10:00,107.21,107.48,107.17,107.38,9900.0,97.294,97.539,97.2577,97.4483,9900.0
2014-01-30 14:15:00,107.37,107.41,107.21,107.26,6600.0,97.4392,97.4755,97.294,97.3394,6600.0
2014-01-30 14:20:00,107.34,107.38,107.24,107.28,4400.0,97.412,97.4483,97.3212,97.3575,4400.0
2014-01-30 14:25:00,107.29,107.43,107.27,107.3,9200.0,97.3666,97.4937,97.3485,97.3757,9200.0
2014-01-30 14:30:00,107.34,107.46,107.31,107.34,7800.0,97.412,97.5209,97.3848,97.412,7800.0
2014-01-30 14:35:00,107.34,107.51,107.32,107.45,6700.0,97.412,97.5663,97.3938,97.5118,6700.0
2014-01-30 14:40:00,107.53,107.53,107.38,107.51,7000.0,97.5844,97.5844,97.4483,97.5663,7000.0
2014-01-30 14:45:00,107.5,107.62,107.36,107.36,11600.0,97.5572,97.6661,97.4301,97.4301,11600.0
2014-01-30 14:50:00,107.37,107.62,107.36,107.56,7100.0,97.4392,97.6661,97.4301,97.6116,7100.0
2014-01-30 14:55:00,107.59,107.76,107.41,107.76,10300.0,97.6389,97.7931,97.4755,97.7931,10300.0
2014-01-30 15:00:00,107.68,107.85,107.62,107.79,11000.0,97.7205,97.8748,97.6661,97.8204,11000.0
2014-01-30 15:05:00,107.72,107.75,107.59,107.63,7200.0,97.7568,97.7841,97.6389,97.6752,7200.0
2014-01-30 15:10:00,107.67,107.85,107.64,107.77,13200.0,97.7115,97.8748,97.6842,97.8022,13200.0
2014-01-30 15:15:00,107.79,107.9,107.76,107.9,10500.0,97.8204,97.9202,97.7931,97.9202,10500.0
2014-01-30 15:20:00,107.9,108.07,107.9,107.98,13000.0,97.9202,98.0745,97.9202,97.9928,13000.0
2014-01-30 15:25:00,108.01,108.06,107.95,108.06,15200.0,98.02,98.0654,97.9656,98.0654,15200.0
2014-01-30 15:30:00,108.06,108.16,108.05,108.13,15700.0,98.0654,98.1561,98.0563,98.1289,15700.0
2014-01-30 15:35:00,108.13,108.25,108.12,108.15,13300.0,98.1289,98.2378,98.1198,98.1471,13300.0
2014-01-30 15:40:00,108.16,108.25,108.16,108.18,13200.0,98.1561,98.2378,98.1561,98.1743,13200.0
2014-01-30 15:45:00,108.18,108.18,108.09,108.1,20500.0,98.1743,98.1743,98.0926,98.1017,20500.0
2014-01-30 15:50:00,108.1,108.14,108.04,108.07,20700.0,98.1017,98.138,98.0472,98.0745,20700.0
2014-01-30 15:55:00,108.1,108.11,107.71,107.77,106100.0,98.1017,98.1108,97.7478,97.8022,106100.0
2014-01-31 09:35:00,105.85,106.63,105.83,106.63,8000.0,96.0598,96.7676,96.0416,96.7676,8000.0
2014-01-31 09:40:00,106.01,107.23,105.99,107.23,5800.0,96.205,97.3122,96.1868,97.3122,5800.0
2014-01-31 09:45:00,107.24,107.6,107.04,107.6,7400.0,97.3212,97.6479,97.1397,97.6479,7400.0
2014-01-31 09:50:00,107.59,107.62,106.92,107.44,16100.0,97.6389,97.6661,97.0308,97.5027,16100.0
2014-01-31 09:55:00,107.45,107.46,106.99,107.17,15100.0,97.5118,97.5209,97.0944,97.2577,15100.0
2014-01-31 10:00:00,107.28,107.75,107.26,107.66,7500.0,97.3575,97.7841,97.3394,97.7024,7500.0
2014-01-31 10:05:00,107.48,108.08,107.48,107.88,9300.0,97.539,98.0835,97.539,97.902,9300.0
2014-01-31 10:10:00,107.85,108.38,107.76,108.15,11800.0,97.8748,98.3558,97.7931,98.1471,11800.0
2014-01-31 10:15:00,108.23,108.6,108.03,108.6,6900.0,98.2197,98.5554,98.0382,98.5554,6900.0
2014-01-31 10:20:00,108.55,108.56,108.15,108.44,9300.0,98.5101,98.5191,98.1471,98.4102,9300.0
2014-01-31 10:25:00,108.43,108.49,108.15,108.36,14800.0,98.4012,98.4556,98.1471,98.3376,14800.0
2014-01-31 10:30:00,108.43,108.62,108.35,108.43,5200.0,98.4012,98.5736,98.3286,98.4012,5200.0
2014-01-31 10:35:00,108.38,108.77,108.38,108.69,12900.0,98.3558,98.7097,98.3558,98.6371,12900.0
2014-01-31 10:40:00,108.66,108.88,108.56,108.71,32100.0,98.6099,98.8095,98.5191,98.6553,32100.0
2014-01-31 10:45:00,108.7,108.79,108.58,108.7,18800.0,98.6462,98.7279,98.5373,98.6462,18800.0
2014-01-31 10:50:00,108.65,108.79,108.58,108.58,11300.0,98.6008,98.7279,98.5373,98.5373,11300.0
2014-01-31 10:55:00,108.69,108.8,108.42,108.43,10300.0,98.6371,98.7369,98.3921,98.4012,10300.0
2014-01-31 11:00:00,108.48,108.53,108.36,108.47,8400.0,98.4465,98.4919,98.3376,98.4375,8400.0
2014-01-31 11:05:00,108.54,108.71,108.54,108.68,8700.0,98.501,98.6553,98.501,98.628,8700.0
2014-01-31 11:10:00,108.64,108.79,108.58,108.64,8300.0,98.5917,98.7279,98.5373,98.5917,8300.0
2014-01-31 11:15:00,108.58,108.89,108.58,108.67,13300.0,98.5373,98.8186,98.5373,98.619,13300.0
2014-01-31 11:20:00,108.66,108.79,108.56,108.61,8800.0,98.6099,98.7279,98.5191,98.5645,8800.0
2014-01-31 11:25:00,108.62,108.88,108.62,108.78,7100.0,98.5736,98.8095,98.5736,98.7188,7100.0
2014-01-31 11:30:00,108.77,108.86,108.69,108.81,9600.0,98.7097,98.7914,98.6371,98.746,9600.0
2014-01-31 11:35:00,108.81,108.81,108.6,108.65,6800.0,98.746,98.746,98.5554,98.6008,6800.0
2014-01-31 11:40:00,108.72,108.75,108.6,108.65,44600.0,98.6643,98.6916,98.5554,98.6008,44600.0
2014-01-31 11:45:00,108.76,108.77,108.34,108.38,59400.0,98.7006,98.7097,98.3195,98.3558,59400.0
2014-01-31 11:50:00,108.37,108.41,108.2,108.21,23100.0,98.3467,98.383,98.1924,98.2015,23100.0
2014-01-31 11:55:00,108.13,108.58,108.13,108.58,28400.0,98.1289,98.5373,98.1289,98.5373,28400.0
2014-01-31 12:00:00,108.59,108.75,108.54,108.54,6700.0,98.5464,98.6916,98.501,98.501,6700.0
2014-01-31 12:05:00,108.5,108.64,108.42,108.53,3200.0,98.4647,98.5917,98.3921,98.4919,3200.0
2014-01-31 12:10:00,108.52,108.76,108.45,108.52,3600.0,98.4828,98.7006,98.4193,98.4828,3600.0
2014-01-31 12:15:00,108.48,108.59,108.35,108.59,5500.0,98.4465,98.5464,98.3286,98.5464,5500.0
2014-01-31 12:20:00,108.64,108.73,108.56,108.66,5000.0,98.5917,98.6734,98.5191,98.6099,5000.0
2014-01-31 12:25:00,108.58,108.71,108.58,108.7,3500.0,98.5373,98.6553,98.5373,98.6462,3500.0
2014-01-31 12:30:00,108.71,108.73,108.42,108.42,5300.0,98.6553,98.6734,98.3921,98.3921,5300.0
2014-01-31 12:35:00,108.42,108.62,108.38,108.61,7900.0,98.3921,98.5736,98.3558,98.5645,7900.0
2014-01-31 12:40:00,108.59,108.59,108.42,108.59,3700.0,98.5464,98.5464,98.3921,98.5464,3700.0
2014-01-31 12:45:00,108.53,108.69,108.53,108.61,5200.0,98.4919,98.6371,98.4919,98.5645,5200.0
2014-01-31 12:50:00,108.62,108.63,108.45,108.48,10300.0,98.5736,98.5827,98.4193,98.4465,10300.0
2014-01-31 12:55:00,108.51,108.55,108.37,108.47,5300.0,98.4738,98.5101,98.3467,98.4375,5300.0
2014-01-31 13:00:00,108.43,108.7,108.42,108.49,5700.0,98.4012,98.6462,98.3921,98.4556,5700.0
2014-01-31 13:05:00,108.53,108.53,108.29,108.51,3800.0,98.4919,98.4919,98.2741,98.4738,3800.0
2014-01-31 13:10:00,108.54,108.56,108.43,108.56,6100.0,98.501,98.5191,98.4012,98.5191,6100.0
2014-01-31 13:15:00,108.52,108.66,108.41,108.49,7500.0,98.4828,98.6099,98.383,98.4556,7500.0
2014-01-31 13:20:00,108.49,108.69,108.48,108.57,18300.0,98.4556,98.6371,98.4465,98.5282,18300.0
2014-01-31 13:25:00,108.56,108.69,108.49,108.61,20200.0,98.5191,98.6371,98.4556,98.5645,20200.0
2014-01-31 13:30:00,108.6,108.81,108.6,108.7,16900.0,98.5554,98.746,98.5554,98.6462,16900.0
2014-01-31 13:35:00,108.7,108.8,108.66,108.71,18900.0,98.6462,98.7369,98.6099,98.6553,18900.0
2014-01-31 13:40:00,108.74,109.22,108.73,108.89,17400.0,98.6825,99.1181,98.6734,98.8186,17400.0
2014-01-31 13:45:00,108.94,109.21,108.9,108.98,15300.0,98.864,99.109,98.8277,98.9003,15300.0
2014-01-31 13:50:00,108.91,109.31,108.9,109.08,14600.0,98.8368,99.1998,98.8277,98.991,14600.0
2014-01-31 13:55:00,109.04,109.29,109.04,109.29,3600.0,98.9547,99.1816,98.9547,99.1816,3600.0
2014-01-31 14:00:00,109.3,109.68,109.29,109.54,12900.0,99.1907,99.5356,99.1816,99.4085,12900.0
2014-01-31 14:05:00,109.56,109.7,109.54,109.69,14300.0,99.4266,99.5537,99.4085,99.5446,14300.0
2014-01-31 14:10:00,109.63,109.69,109.49,109.61,18800.0,99.4902,99.5446,99.3631,99.472,18800.0
2014-01-31 14:15:00,109.58,110.0,109.57,110.0,19700.0,99.4448,99.826,99.4357,99.826,19700.0
2014-01-31 14:20:00,109.95,110.22,109.95,110.11,64600.0,99.7806,100.0256,99.7806,99.9258,64600.0
2014-01-31 14:25:00,110.11,110.14,109.93,109.99,13700.0,99.9258,99.953,99.7624,99.8169,13700.0
2014-01-31 14:30:00,109.98,110.01,109.9,109.94,12300.0,99.8078,99.835,99.7352,99.7715,12300.0
2014-01-31 14:35:00,109.96,110.07,109.93,109.96,8600.0,99.7897,99.8895,99.7624,99.7897,8600.0
2014-01-31 14:40:00,109.95,109.98,109.76,109.96,5600.0,99.7806,99.8078,99.6082,99.7897,5600.0
2014-01-31 14:45:00,109.98,110.05,109.95,110.05,8900.0,99.8078,99.8713,99.7806,99.8713,8900.0
2014-01-31 14:50:00,110.05,110.05,109.87,109.91,9600.0,99.8713,99.8713,99.708,99.7443,9600.0
2014-01-31 14:55:00,109.9,110.0,109.88,109.97,6100.0,99.7352,99.826,99.7171,99.7987,6100.0
2014-01-31 15:00:00,109.97,109.99,109.69,109.71,40800.0,99.7987,99.8169,99.5446,99.5628,40800.0
2014-01-31 15:05:00,109.73,109.74,109.23,109.25,12200.0,99.5809,99.59,99.1272,99.1453,12200.0
2014-01-31 15:10:00,109.25,109.35,109.23,109.31,24800.0,99.1453,99.2361,99.1272,99.1998,24800.0
2014-01-31 15:15:00,109.34,109.37,109.08,109.08,6600.0,99.227,99.2542,98.991,98.991,6600.0
2014-01-31 15:20:00,109.03,109.26,109.03,109.21,8000.0,98.9457,99.1544,98.9457,99.109,8000.0
2014-01-31 15:25:00,109.21,109.32,109.16,109.28,6000.0,99.109,99.2088,99.0636,99.1725,6000.0
2014-01-31 15:30:00,109.27,109.36,109.26,109.26,8600.0,99.1635,99.2451,99.1544,99.1544,8600.0
2014-01-31 15:35:00,109.25,109.3,109.1,109.29,12900.0,99.1453,99.1907,99.0092,99.1816,12900.0
2014-01-31 15:40:00,109.29,109.3,109.1,109.17,10700.0,99.1816,99.1907,99.0092,99.0727,10700.0
2014-01-31 15:45:00,109.17,109.2,109.02,109.2,14400.0,99.0727,99.0999,98.9366,99.0999,14400.0
2014-01-31 15:50:00,109.2,109.28,109.07,109.12,20900.0,99.0999,99.1725,98.982,99.0273,20900.0
2014-01-31 15:55:00,109.15,109.15,108.86,109.01,35600.0,99.0546,99.0546,98.7914,98.9275,35600.0
2014-02-03 09:30:00,108.4,109.0,108.36,108.48,8900.0,98.3739,98.9184,98.3376,98.4465,8900.0
2014-02-03 09:35:00,108.66,108.67,107.95,108.01,5800.0,98.6099,98.619,97.9656,98.02,5800.0
2014-02-03 09:40:00,108.05,108.57,107.96,108.56,8100.0,98.0563,98.5282,97.9746,98.5191,8100.0
2014-02-03 09:45:00,108.52,108.55,107.62,107.64,5700.0,98.4828,98.5101,97.6661,97.6842,5700.0
2014-02-03 09:50:00,107.67,108.28,107.64,108.28,6600.0,97.7115,98.265,97.6842,98.265,6600.0
2014-02-03 09:55:00,108.34,108.54,108.2,108.52,5200.0,98.3195,98.501,98.1924,98.4828,5200.0
2014-02-03 10:00:00,108.22,108.22,107.45,107.83,5600.0,98.2106,98.2106,97.5118,97.8567,5600.0
2014-02-03 10:05:00,107.84,108.28,107.78,107.91,6300.0,97.8657,98.265,97.8113,97.9293,6300.0
2014-02-03 10:10:00,108.07,108.07,107.25,107.36,11100.0,98.0745,98.0745,97.3303,97.4301,11100.0
2014-02-03 10:15:00,107.57,107.58,106.59,106.59,8400.0,97.6207,97.6298,96.7313,96.7313,8400.0
2014-02-03 10:20:00,106.6,107.29,106.54,107.02,7700.0,96.7404,97.3666,96.686,97.1216,7700.0
2014-02-03 10:25:00,106.96,107.25,106.76,107.16,6900.0,97.0671,97.3303,96.8856,97.2486,6900.0
2014-02-03 10:30:00,107.28,107.28,106.55,106.56,5100.0,97.3575,97.3575,96.695,96.7041,5100.0
2014-02-03 10:35:00,106.54,107.31,106.5,107.18,9800.0,96.686,97.3848,96.6497,97.2668,9800.0
2014-02-03 10:40:00,107.18,107.22,106.77,106.93,5700.0,97.2668,97.3031,96.8947,97.0399,5700.0
2014-02-03 10:45:00,106.73,106.88,106.53,106.71,6300.0,96.8584,96.9945,96.6769,96.8402,6300.0
2014-02-03 10:50:00,106.7,106.84,106.53,106.53,14200.0,96.8312,96.9582,96.6769,96.6769,14200.0
2014-02-03 10:55:00,106.67,106.67,106.26,106.59,8200.0,96.8039,96.8039,96.4319,96.7313,8200.0
2014-02-03 11:00:00,106.48,106.48,106.06,106.11,8600.0,96.6315,96.6315,96.2504,96.2957,8600.0
2014-02-03 11:05:00,106.08,106.23,105.92,106.05,13800.0,96.2685,96.4046,96.1233,96.2413,13800.0
2014-02-03 11:10:00,106.09,106.2,105.71,105.9,14600.0,96.2776,96.3774,95.9327,96.1052,14600.0
2014-02-03 11:15:00,105.83,105.98,105.72,105.87,10200.0,96.0416,96.1778,95.9418,96.0779,10200.0
2014-02-03 11:20:00,105.86,105.89,105.6,105.61,12900.0,96.0689,96.0961,95.8329,95.842,12900.0
2014-02-03 11:25:00,105.67,105.67,105.27,105.38,19300.0,95.8964,95.8964,95.5334,95.6333,19300.0
2014-02-03 11:30:00,105.42,105.61,105.35,105.57,6800.0,95.6696,95.842,95.606,95.8057,6800.0
2014-02-03 11:35:00,105.58,105.63,105.39,105.61,8600.0,95.8148,95.8601,95.6423,95.842,8600.0
2014-02-03 11:40:00,105.59,105.59,105.31,105.37,5100.0,95.8238,95.8238,95.5697,95.6242,5100.0
2014-02-03 11:45:00,105.37,105.42,105.2,105.33,9200.0,95.6242,95.6696,95.4699,95.5879,9200.0
2014-02-03 11:50:00,105.35,105.48,105.18,105.31,8800.0,95.606,95.724,95.4518,95.5697,8800.0
2014-02-03 11:55:00,105.27,105.27,104.92,105.01,5200.0,95.5334,95.5334,95.2158,95.2975,5200.0
2014-02-03 12:00:00,105.02,105.18,104.85,104.98,13800.0,95.3066,95.4518,95.1523,95.2703,13800.0
2014-02-03 12:05:00,104.92,105.22,104.91,104.99,10800.0,95.2158,95.4881,95.2067,95.2793,10800.0
2014-02-03 12:10:00,104.99,105.15,104.97,105.14,7800.0,95.2793,95.4245,95.2612,95.4155,7800.0
2014-02-03 12:15:00,105.13,105.18,104.71,104.81,17700.0,95.4064,95.4518,95.0252,95.116,17700.0
2014-02-03 12:20:00,104.84,105.1,104.73,105.1,7800.0,95.1432,95.3792,95.0434,95.3792,7800.0
2014-02-03 12:25:00,105.05,105.15,104.74,104.97,9100.0,95.3338,95.4245,95.0525,95.2612,9100.0
2014-02-03 12:30:00,105.01,105.3,104.93,105.17,6200.0,95.2975,95.5607,95.2249,95.4427,6200.0
2014-02-03 12:35:00,105.14,105.2,104.85,104.87,5900.0,95.4155,95.4699,95.1523,95.1704,5900.0
2014-02-03 12:40:00,104.87,104.98,104.85,104.97,6000.0,95.1704,95.2703,95.1523,95.2612,6000.0
2014-02-03 12:45:00,104.97,105.01,104.77,104.92,5600.0,95.2612,95.2975,95.0797,95.2158,5600.0
2014-02-03 12:50:00,104.92,105.11,104.82,105.08,6200.0,95.2158,95.3882,95.1251,95.361,6200.0
2014-02-03 12:55:00,105.15,105.15,104.98,105.07,5900.0,95.4245,95.4245,95.2703,95.3519,5900.0
2014-02-03 13:00:00,105.02,105.13,105.0,105.01,8300.0,95.3066,95.4064,95.2884,95.2975,8300.0
2014-02-03 13:05:00,105.05,105.14,104.83,104.83,18500.0,95.3338,95.4155,95.1341,95.1341,18500.0
2014-02-03 13:10:00,104.87,104.95,104.7,104.7,4600.0,95.1704,95.243,95.0162,95.0162,4600.0
2014-02-03 13:15:00,104.7,104.76,104.52,104.54,7300.0,95.0162,95.0706,94.8528,94.871,7300.0
2014-02-03 13:20:00,104.49,104.53,104.41,104.41,3700.0,94.8256,94.8619,94.753,94.753,3700.0
2014-02-03 13:25:00,104.42,104.43,104.18,104.18,11000.0,94.7621,94.7711,94.5443,94.5443,11000.0
2014-02-03 13:30:00,104.21,104.49,104.17,104.41,8800.0,94.5715,94.8256,94.5352,94.753,8800.0
2014-02-03 13:35:00,104.39,104.39,104.19,104.19,4800.0,94.7348,94.7348,94.5533,94.5533,4800.0
2014-02-03 13:40:00,104.28,104.55,104.1,104.55,16300.0,94.635,94.88,94.4717,94.88,16300.0
2014-02-03 13:45:00,104.5,104.5,104.1,104.4,8700.0,94.8347,94.8347,94.4717,94.7439,8700.0
2014-02-03 13:50:00,104.39,104.61,104.32,104.53,9900.0,94.7348,94.9345,94.6713,94.8619,9900.0
2014-02-03 13:55:00,104.52,104.62,104.35,104.35,8100.0,94.8528,94.9436,94.6985,94.6985,8100.0
2014-02-03 14:00:00,104.43,104.66,104.35,104.52,5400.0,94.7711,94.9799,94.6985,94.8528,5400.0
2014-02-03 14:05:00,104.53,104.87,104.47,104.69,31800.0,94.8619,95.1704,94.8074,95.0071,31800.0
2014-02-03 14:10:00,104.7,104.9,104.68,104.87,14100.0,95.0162,95.1977,94.998,95.1704,14100.0
2014-02-03 14:15:00,104.91,105.32,104.88,105.24,10100.0,95.2067,95.5788,95.1795,95.5062,10100.0
2014-02-03 14:20:00,105.25,105.34,105.1,105.34,11700.0,95.5153,95.597,95.3792,95.597,11700.0
2014-02-03 14:25:00,105.26,105.47,105.24,105.33,11000.0,95.5244,95.7149,95.5062,95.5879,11000.0
2014-02-03 14:30:00,105.33,105.43,105.27,105.27,4300.0,95.5879,95.6786,95.5334,95.5334,4300.0
2014-02-03 14:35:00,105.31,105.43,105.15,105.28,12200.0,95.5697,95.6786,95.4245,95.5425,12200.0
2014-02-03 14:40:00,105.31,105.4,105.26,105.35,8900.0,95.5697,95.6514,95.5244,95.606,8900.0
2014-02-03 14:45:00,105.41,105.45,105.24,105.24,5300.0,95.6605,95.6968,95.5062,95.5062,5300.0
2014-02-03 14:50:00,105.26,105.29,104.98,104.98,6200.0,95.5244,95.5516,95.2703,95.2703,6200.0
2014-02-03 14:55:00,105.01,105.12,104.5,104.58,10400.0,95.2975,95.3973,94.8347,94.9073,10400.0
2014-02-03 15:00:00,104.62,104.92,104.61,104.9,11600.0,94.9436,95.2158,94.9345,95.1977,11600.0
2014-02-03 15:05:00,104.95,105.05,104.91,105.03,10900.0,95.243,95.3338,95.2067,95.3156,10900.0
2014-02-03 15:10:00,104.97,104.98,104.55,104.61,11700.0,95.2612,95.2703,94.88,94.9345,11700.0
2014-02-03 15:15:00,104.6,104.6,104.37,104.37,16500.0,94.9254,94.9254,94.7167,94.7167,16500.0
2014-02-03 15:20:00,104.42,104.42,104.2,104.26,9200.0,94.7621,94.7621,94.5624,94.6169,9200.0
2014-02-03 15:25:00,104.26,104.49,104.22,104.49,9500.0,94.6169,94.8256,94.5806,94.8256,9500.0
2014-02-03 15:30:00,104.48,104.51,104.35,104.46,19300.0,94.8165,94.8437,94.6985,94.7984,19300.0
2014-02-03 15:35:00,104.48,104.5,104.3,104.36,17100.0,94.8165,94.8347,94.6532,94.7076,17100.0
2014-02-03 15:40:00,104.37,104.43,104.2,104.29,18500.0,94.7167,94.7711,94.5624,94.6441,18500.0
2014-02-03 15:45:00,104.31,104.42,104.07,104.1,41600.0,94.6622,94.7621,94.4444,94.4717,41600.0
2014-02-03 15:50:00,104.1,104.55,104.05,104.55,43500.0,94.4717,94.88,94.4263,94.88,43500.0
2014-02-03 15:55:00,104.5,104.52,104.2,104.43,72000.0,94.8347,94.8528,94.5624,94.7711,72000.0
2014-02-04 09:30:00,105.39,105.59,104.88,105.23,4800.0,95.6423,95.8238,95.1795,95.4971,4800.0
2014-02-04 09:35:00,105.2,106.24,105.09,105.54,16600.0,95.4699,96.4137,95.3701,95.7785,16600.0
2014-02-04 09:40:00,105.56,105.7,105.15,105.37,3300.0,95.7966,95.9237,95.4245,95.6242,3300.0
2014-02-04 09:45:00,105.32,105.32,104.5,104.55,3900.0,95.5788,95.5788,94.8347,94.88,3900.0
2014-02-04 09:50:00,104.65,105.36,104.65,105.31,5000.0,94.9708,95.6151,94.9708,95.5697,5000.0
2014-02-04 09:55:00,105.32,105.47,105.24,105.24,4800.0,95.5788,95.7149,95.5062,95.5062,4800.0
2014-02-04 10:00:00,105.35,105.46,105.2,105.46,3300.0,95.606,95.7059,95.4699,95.7059,3300.0
2014-02-04 10:05:00,105.36,105.46,105.16,105.26,9300.0,95.6151,95.7059,95.4336,95.5244,9300.0
2014-02-04 10:10:00,105.33,105.36,105.19,105.29,2500.0,95.5879,95.6151,95.4608,95.5516,2500.0
2014-02-04 10:15:00,105.29,105.49,105.16,105.43,3800.0,95.5516,95.7331,95.4336,95.6786,3800.0
2014-02-04 10:20:00,105.45,105.57,105.32,105.38,5000.0,95.6968,95.8057,95.5788,95.6333,5000.0
2014-02-04 10:25:00,105.47,105.98,105.47,105.92,11200.0,95.7149,96.1778,95.7149,96.1233,11200.0
2014-02-04 10:30:00,106.03,106.42,106.03,106.42,2300.0,96.2231,96.5771,96.2231,96.5771,2300.0
2014-02-04 10:35:00,106.39,106.39,106.19,106.27,3000.0,96.5498,96.5498,96.3683,96.4409,3000.0
2014-02-04 10:40:00,106.27,106.67,106.21,106.67,11100.0,96.4409,96.8039,96.3865,96.8039,11100.0
2014-02-04 10:45:00,106.56,106.68,106.36,106.68,6100.0,96.7041,96.813,96.5226,96.813,6100.0
2014-02-04 10:50:00,106.69,106.69,106.2,106.4,5300.0,96.8221,96.8221,96.3774,96.5589,5300.0
2014-02-04 10:55:00,106.38,106.44,106.26,106.29,3700.0,96.5408,96.5952,96.4319,96.4591,3700.0
2014-02-04 11:00:00,106.26,106.41,106.06,106.41,12900.0,96.4319,96.568,96.2504,96.568,12900.0
2014-02-04 11:05:00,106.36,106.52,106.1,106.46,15700.0,96.5226,96.6678,96.2867,96.6134,15700.0
2014-02-04 11:10:00,106.5,106.63,106.44,106.57,3800.0,96.6497,96.7676,96.5952,96.7132,3800.0
2014-02-04 11:15:00,106.57,106.57,106.34,106.46,3600.0,96.7132,96.7132,96.5045,96.6134,3600.0
2014-02-04 11:20:00,106.4,106.55,106.37,106.55,2100.0,96.5589,96.695,96.5317,96.695,2100.0
2014-02-04 11:25:00,106.46,106.63,106.38,106.6,5000.0,96.6134,96.7676,96.5408,96.7404,5000.0
2014-02-04 11:30:00,106.62,106.63,106.35,106.35,1400.0,96.7586,96.7676,96.5135,96.5135,1400.0
2014-02-04 11:35:00,106.46,106.75,106.45,106.68,4200.0,96.6134,96.8766,96.6043,96.813,4200.0
2014-02-04 11:40:00,106.68,106.75,106.55,106.75,4200.0,96.813,96.8766,96.695,96.8766,4200.0
2014-02-04 11:45:00,106.67,106.7,106.52,106.66,1300.0,96.8039,96.8312,96.6678,96.7949,1300.0
2014-02-04 11:50:00,106.7,106.92,106.69,106.92,2600.0,96.8312,97.0308,96.8221,97.0308,2600.0
2014-02-04 11:55:00,106.82,107.12,106.73,107.12,5200.0,96.9401,97.2123,96.8584,97.2123,5200.0
2014-02-04 12:00:00,107.15,107.25,107.09,107.24,2700.0,97.2396,97.3303,97.1851,97.3212,2700.0
2014-02-04 12:05:00,107.21,107.23,106.95,107.14,23600.0,97.294,97.3122,97.0581,97.2305,23600.0
2014-02-04 12:10:00,107.04,107.21,107.0,107.21,2700.0,97.1397,97.294,97.1034,97.294,2700.0
2014-02-04 12:15:00,107.2,107.21,107.09,107.12,3000.0,97.2849,97.294,97.1851,97.2123,3000.0
2014-02-04 12:20:00,107.13,107.3,106.99,107.07,18300.0,97.2214,97.3757,97.0944,97.167,18300.0
2014-02-04 12:25:00,106.99,107.1,106.99,107.03,1100.0,97.0944,97.1942,97.0944,97.1307,1100.0
2014-02-04 12:30:00,106.97,107.04,106.85,107.0,1200.0,97.0762,97.1397,96.9673,97.1034,1200.0
2014-02-04 12:35:00,107.01,107.26,106.93,106.98,8600.0,97.1125,97.3394,97.0399,97.0853,8600.0
2014-02-04 12:40:00,107.07,107.14,106.96,107.12,9500.0,97.167,97.2305,97.0671,97.2123,9500.0
2014-02-04 12:45:00,107.12,107.15,107.09,107.12,3600.0,97.2123,97.2396,97.1851,97.2123,3600.0
2014-02-04 12:50:00,107.11,107.13,107.05,107.05,2100.0,97.2033,97.2214,97.1488,97.1488,2100.0
2014-02-04 12:55:00,107.0,107.09,106.83,106.83,1900.0,97.1034,97.1851,96.9492,96.9492,1900.0
2014-02-04 13:00:00,106.79,106.95,106.75,106.75,12500.0,96.9129,97.0581,96.8766,96.8766,12500.0
2014-02-04 13:05:00,106.87,106.87,106.55,106.68,8500.0,96.9855,96.9855,96.695,96.813,8500.0
2014-02-04 13:10:00,106.64,106.64,106.38,106.42,3200.0,96.7767,96.7767,96.5408,96.5771,3200.0
2014-02-04 13:15:00,106.47,106.73,106.47,106.73,2900.0,96.6224,96.8584,96.6224,96.8584,2900.0
2014-02-04 13:20:00,106.68,106.68,106.46,106.46,5300.0,96.813,96.813,96.6134,96.6134,5300.0
2014-02-04 13:25:00,106.44,106.54,106.4,106.5,5700.0,96.5952,96.686,96.5589,96.6497,5700.0
2014-02-04 13:30:00,106.5,106.54,106.47,106.5,3000.0,96.6497,96.686,96.6224,96.6497,3000.0
2014-02-04 13:35:00,106.57,106.57,106.4,106.47,2000.0,96.7132,96.7132,96.5589,96.6224,2000.0
2014-02-04 13:40:00,106.5,106.51,106.4,106.5,2300.0,96.6497,96.6587,96.5589,96.6497,2300.0
2014-02-04 13:45:00,106.45,106.49,106.31,106.49,2700.0,96.6043,96.6406,96.4772,96.6406,2700.0
2014-02-04 13:50:00,106.45,106.48,106.32,106.44,3900.0,96.6043,96.6315,96.4863,96.5952,3900.0
2014-02-04 13:55:00,106.44,106.44,106.21,106.25,2900.0,96.5952,96.5952,96.3865,96.4228,2900.0
2014-02-04 14:00:00,106.25,106.3,106.14,106.17,3700.0,96.4228,96.4682,96.323,96.3502,3700.0
2014-02-04 14:05:00,106.17,106.27,106.06,106.17,11200.0,96.3502,96.4409,96.2504,96.3502,11200.0
2014-02-04 14:10:00,106.17,106.17,105.89,106.0,7100.0,96.3502,96.3502,96.0961,96.1959,7100.0
2014-02-04 14:15:00,105.95,105.95,105.68,105.78,10100.0,96.1505,96.1505,95.9055,95.9963,10100.0
2014-02-04 14:20:00,105.71,105.9,105.71,105.84,9300.0,95.9327,96.1052,95.9327,96.0507,9300.0
2014-02-04 14:25:00,105.84,105.86,105.78,105.82,7800.0,96.0507,96.0689,95.9963,96.0326,7800.0
2014-02-04 14:30:00,105.83,105.84,105.63,105.75,13500.0,96.0416,96.0507,95.8601,95.969,13500.0
2014-02-04 14:35:00,105.77,105.81,105.66,105.75,4800.0,95.9872,96.0235,95.8874,95.969,4800.0
2014-02-04 14:40:00,105.79,105.9,105.77,105.9,4800.0,96.0053,96.1052,95.9872,96.1052,4800.0
2014-02-04 14:45:00,105.9,106.03,105.89,106.02,6400.0,96.1052,96.2231,96.0961,96.2141,6400.0
2014-02-04 14:50:00,106.0,106.14,105.98,106.12,13600.0,96.1959,96.323,96.1778,96.3048,13600.0
2014-02-04 14:55:00,106.14,106.44,106.14,106.44,5800.0,96.323,96.5952,96.323,96.5952,5800.0
2014-02-04 15:00:00,106.45,106.58,106.45,106.56,9100.0,96.6043,96.7223,96.6043,96.7041,9100.0
2014-02-04 15:05:00,106.56,106.56,106.36,106.46,8600.0,96.7041,96.7041,96.5226,96.6134,8600.0
2014-02-04 15:10:00,106.47,106.53,106.42,106.45,6500.0,96.6224,96.6769,96.5771,96.6043,6500.0
2014-02-04 15:15:00,106.43,106.5,106.33,106.45,9900.0,96.5861,96.6497,96.4954,96.6043,9900.0
2014-02-04 15:20:00,106.45,106.55,106.32,106.34,12000.0,96.6043,96.695,96.4863,96.5045,12000.0
2014-02-04 15:25:00,106.36,106.43,106.14,106.19,11000.0,96.5226,96.5861,96.323,96.3683,11000.0
2014-02-04 15:30:00,106.17,106.2,105.91,106.2,16000.0,96.3502,96.3774,96.1142,96.3774,16000.0
2014-02-04 15:35:00,106.2,106.2,106.07,106.1,12900.0,96.3774,96.3774,96.2594,96.2867,12900.0
2014-02-04 15:40:00,106.07,106.11,105.88,105.88,28100.0,96.2594,96.2957,96.087,96.087,28100.0
2014-02-04 15:45:00,105.89,106.12,105.89,106.07,30400.0,96.0961,96.3048,96.0961,96.2594,30400.0
2014-02-04 15:50:00,106.1,106.5,106.08,106.5,20600.0,96.2867,96.6497,96.2685,96.6497,20600.0
2014-02-04 15:55:00,106.52,106.62,106.05,106.16,55200.0,96.6678,96.7586,96.2413,96.3411,55200.0
2014-02-05 09:30:00,104.96,105.55,104.76,105.2,3000.0,95.2521,95.7875,95.0706,95.4699,3000.0
2014-02-05 09:35:00,105.53,106.21,105.53,105.8,14800.0,95.7694,96.3865,95.7694,96.0144,14800.0
2014-02-05 09:40:00,105.98,105.98,105.6,105.8,3500.0,96.1778,96.1778,95.8329,96.0144,3500.0
2014-02-05 09:45:00,105.8,105.91,105.6,105.81,20300.0,96.0144,96.1142,95.8329,96.0235,20300.0
2014-02-05 09:50:00,105.87,105.94,105.6,105.73,4500.0,96.0779,96.1415,95.8329,95.9509,4500.0
2014-02-05 09:55:00,105.71,106.22,105.65,106.22,3400.0,95.9327,96.3956,95.8783,96.3956,3400.0
2014-02-05 10:00:00,106.14,106.99,105.98,106.98,18000.0,96.323,97.0944,96.1778,97.0853,18000.0
2014-02-05 10:05:00,106.78,106.86,106.5,106.69,5200.0,96.9038,96.9764,96.6497,96.8221,5200.0
2014-02-05 10:10:00,106.5,106.7,106.1,106.41,9500.0,96.6497,96.8312,96.2867,96.568,9500.0
2014-02-05 10:15:00,106.27,106.52,106.27,106.36,2800.0,96.4409,96.6678,96.4409,96.5226,2800.0
2014-02-05 10:20:00,106.49,106.63,105.67,105.85,3500.0,96.6406,96.7676,95.8964,96.0598,3500.0
2014-02-05 10:25:00,105.77,106.52,105.77,106.52,1800.0,95.9872,96.6678,95.9872,96.6678,1800.0
2014-02-05 10:30:00,106.33,106.45,106.07,106.35,9900.0,96.4954,96.6043,96.2594,96.5135,9900.0
2014-02-05 10:35:00,106.43,106.76,106.31,106.49,21300.0,96.5861,96.8856,96.4772,96.6406,21300.0
2014-02-05 10:40:00,106.5,106.59,106.11,106.11,3500.0,96.6497,96.7313,96.2957,96.2957,3500.0
2014-02-05 10:45:00,106.29,106.3,105.86,105.89,1800.0,96.4591,96.4682,96.0689,96.0961,1800.0
2014-02-05 10:50:00,106.06,106.08,105.89,106.04,1500.0,96.2504,96.2685,96.0961,96.2322,1500.0
2014-02-05 10:55:00,106.06,106.25,105.9,105.97,4600.0,96.2504,96.4228,96.1052,96.1687,4600.0
2014-02-05 11:00:00,106.08,106.09,105.85,106.01,2400.0,96.2685,96.2776,96.0598,96.205,2400.0
2014-02-05 11:05:00,105.88,105.89,105.6,105.73,2300.0,96.087,96.0961,95.8329,95.9509,2300.0
2014-02-05 11:10:00,105.72,105.94,105.68,105.94,1500.0,95.9418,96.1415,95.9055,96.1415,1500.0
2014-02-05 11:15:00,105.96,106.01,105.81,105.82,2300.0,96.1596,96.205,96.0235,96.0326,2300.0
2014-02-05 11:20:00,105.79,105.86,105.61,105.61,1800.0,96.0053,96.0689,95.842,95.842,1800.0
2014-02-05 11:25:00,105.6,105.84,105.56,105.82,1200.0,95.8329,96.0507,95.7966,96.0326,1200.0
2014-02-05 11:30:00,105.9,105.95,105.65,105.93,1700.0,96.1052,96.1505,95.8783,96.1324,1700.0
2014-02-05 11:35:00,105.83,105.83,105.71,105.71,1800.0,96.0416,96.0416,95.9327,95.9327,1800.0
2014-02-05 11:40:00,105.76,105.76,105.54,105.64,3200.0,95.9781,95.9781,95.7785,95.8692,3200.0
2014-02-05 11:45:00,105.77,105.99,105.68,105.87,6000.0,95.9872,96.1868,95.9055,96.0779,6000.0
2014-02-05 11:50:00,105.89,106.13,105.89,106.13,900.0,96.0961,96.3139,96.0961,96.3139,900.0
2014-02-05 11:55:00,106.03,106.23,106.03,106.17,1400.0,96.2231,96.4046,96.2231,96.3502,1400.0
2014-02-05 12:00:00,106.12,106.24,106.12,106.24,200.0,96.3048,96.4137,96.3048,96.4137,200.0
2014-02-05 12:05:00,106.29,106.3,106.18,106.24,1000.0,96.4591,96.4682,96.3593,96.4137,1000.0
2014-02-05 12:10:00,106.25,106.33,106.21,106.27,3800.0,96.4228,96.4954,96.3865,96.4409,3800.0
2014-02-05 12:15:00,106.22,106.28,106.04,106.28,2200.0,96.3956,96.45,96.2322,96.45,2200.0
2014-02-05 12:20:00,106.32,106.65,106.32,106.65,1700.0,96.4863,96.7858,96.4863,96.7858,1700.0
2014-02-05 12:25:00,106.6,106.65,106.32,106.46,5600.0,96.7404,96.7858,96.4863,96.6134,5600.0
2014-02-05 12:30:00,106.38,106.62,106.32,106.52,11200.0,96.5408,96.7586,96.4863,96.6678,11200.0
2014-02-05 12:35:00,106.62,106.74,106.62,106.73,1100.0,96.7586,96.8675,96.7586,96.8584,1100.0
2014-02-05 12:40:00,106.68,106.78,106.65,106.76,4600.0,96.813,96.9038,96.7858,96.8856,4600.0
2014-02-05 12:45:00,106.7,106.74,106.63,106.63,6200.0,96.8312,96.8675,96.7676,96.7676,6200.0
2014-02-05 12:50:00,106.69,106.7,106.58,106.64,1600.0,96.8221,96.8312,96.7223,96.7767,1600.0
2014-02-05 12:55:00,106.55,106.62,106.55,106.62,1000.0,96.695,96.7586,96.695,96.7586,1000.0
2014-02-05 13:00:00,106.65,106.8,106.65,106.8,1800.0,96.7858,96.9219,96.7858,96.9219,1800.0
2014-02-05 13:05:00,106.73,107.0,106.73,106.98,4000.0,96.8584,97.1034,96.8584,97.0853,4000.0
2014-02-05 13:10:00,107.0,107.03,106.95,107.0,4000.0,97.1034,97.1307,97.0581,97.1034,4000.0
2014-02-05 13:15:00,107.07,107.08,107.03,107.03,1100.0,97.167,97.176,97.1307,97.1307,1100.0
2014-02-05 13:20:00,107.05,107.14,106.86,106.92,3700.0,97.1488,97.2305,96.9764,97.0308,3700.0
2014-02-05 13:25:00,106.84,106.92,106.77,106.79,2300.0,96.9582,97.0308,96.8947,96.9129,2300.0
2014-02-05 13:30:00,106.82,106.86,106.75,106.85,2200.0,96.9401,96.9764,96.8766,96.9673,2200.0
2014-02-05 13:35:00,106.76,106.82,106.59,106.8,3700.0,96.8856,96.9401,96.7313,96.9219,3700.0
2014-02-05 13:40:00,106.72,106.88,106.68,106.73,5300.0,96.8493,96.9945,96.813,96.8584,5300.0
2014-02-05 13:45:00,106.7,106.76,106.65,106.76,6000.0,96.8312,96.8856,96.7858,96.8856,6000.0
2014-02-05 13:50:00,106.78,106.97,106.73,106.93,2700.0,96.9038,97.0762,96.8584,97.0399,2700.0
2014-02-05 13:55:00,106.95,106.99,106.95,106.97,300.0,97.0581,97.0944,97.0581,97.0762,300.0
2014-02-05 14:00:00,106.9,107.13,106.7,106.76,6800.0,97.0127,97.2214,96.8312,96.8856,6800.0
2014-02-05 14:05:00,106.77,106.78,106.55,106.67,5100.0,96.8947,96.9038,96.695,96.8039,5100.0
2014-02-05 14:10:00,106.71,106.71,106.51,106.58,12500.0,96.8402,96.8402,96.6587,96.7223,12500.0
2014-02-05 14:15:00,106.58,106.58,106.32,106.38,10500.0,96.7223,96.7223,96.4863,96.5408,10500.0
2014-02-05 14:20:00,106.32,106.45,106.32,106.43,800.0,96.4863,96.6043,96.4863,96.5861,800.0
2014-02-05 14:25:00,106.43,106.47,106.39,106.44,1000.0,96.5861,96.6224,96.5498,96.5952,1000.0
2014-02-05 14:30:00,106.42,106.45,106.35,106.43,4200.0,96.5771,96.6043,96.5135,96.5861,4200.0
2014-02-05 14:35:00,106.44,106.44,106.02,106.03,3800.0,96.5952,96.5952,96.2141,96.2231,3800.0
2014-02-05 14:40:00,106.03,106.15,106.03,106.15,1600.0,96.2231,96.332,96.2231,96.332,1600.0
2014-02-05 14:45:00,106.19,106.19,106.12,106.15,1000.0,96.3683,96.3683,96.3048,96.332,1000.0
2014-02-05 14:50:00,106.16,106.34,106.0,106.0,4700.0,96.3411,96.5045,96.1959,96.1959,4700.0
2014-02-05 14:55:00,105.99,106.0,105.89,105.95,1100.0,96.1868,96.1959,96.0961,96.1505,1100.0
2014-02-05 15:00:00,105.97,106.15,105.86,105.86,2800.0,96.1687,96.332,96.0689,96.0689,2800.0
2014-02-05 15:05:00,105.93,105.97,105.83,105.83,1700.0,96.1324,96.1687,96.0416,96.0416,1700.0
2014-02-05 15:10:00,105.9,106.05,105.84,106.05,1700.0,96.1052,96.2413,96.0507,96.2413,1700.0
2014-02-05 15:15:00,106.04,106.05,105.9,105.96,4100.0,96.2322,96.2413,96.1052,96.1596,4100.0
2014-02-05 15:20:00,105.94,106.01,105.83,105.83,2000.0,96.1415,96.205,96.0416,96.0416,2000.0
2014-02-05 15:25:00,105.85,106.06,105.85,106.02,6400.0,96.0598,96.2504,96.0598,96.2141,6400.0
2014-02-05 15:30:00,106.09,106.15,106.02,106.14,5100.0,96.2776,96.332,96.2141,96.323,5100.0
2014-02-05 15:35:00,106.13,106.33,106.11,106.33,7500.0,96.3139,96.4954,96.2957,96.4954,7500.0
2014-02-05 15:40:00,106.33,106.54,106.07,106.33,21600.0,96.4954,96.686,96.2594,96.4954,21600.0
2014-02-05 15:45:00,106.43,106.55,106.37,106.52,7700.0,96.5861,96.695,96.5317,96.6678,7700.0
2014-02-05 15:50:00,106.51,106.51,106.18,106.19,21200.0,96.6587,96.6587,96.3593,96.3683,21200.0
2014-02-05 15:55:00,106.21,106.56,106.21,106.43,38600.0,96.3865,96.7041,96.3865,96.5861,38600.0
2014-02-06 09:30:00,106.68,107.57,106.68,107.45,3200.0,96.813,97.6207,96.813,97.5118,3200.0
2014-02-06 09:35:00,107.55,108.76,107.53,108.27,8700.0,97.6026,98.7006,97.5844,98.256,8700.0
2014-02-06 09:40:00,108.69,108.81,107.98,108.73,22300.0,98.6371,98.746,97.9928,98.6734,22300.0
2014-02-06 09:45:00,108.95,109.26,108.89,109.19,8100.0,98.8731,99.1544,98.8186,99.0909,8100.0
2014-02-06 09:50:00,109.25,110.43,109.19,110.17,37800.0,99.1453,100.2162,99.0909,99.9802,37800.0
2014-02-06 09:55:00,110.14,110.2,109.75,109.93,6400.0,99.953,100.0075,99.5991,99.7624,6400.0
2014-02-06 10:00:00,109.92,109.98,109.33,109.44,21200.0,99.7534,99.8078,99.2179,99.3177,21200.0
2014-02-06 10:05:00,109.44,110.61,109.44,110.6,24000.0,99.3177,100.3795,99.3177,100.3705,24000.0
2014-02-06 10:10:00,110.55,110.75,110.24,110.43,22900.0,100.3251,100.5066,100.0438,100.2162,22900.0
2014-02-06 10:15:00,110.47,110.47,109.78,110.06,36800.0,100.2525,100.2525,99.6263,99.8804,36800.0
2014-02-06 10:20:00,109.96,110.62,109.38,109.72,55600.0,99.7897,100.3886,99.2633,99.5719,55600.0
2014-02-06 10:25:00,109.74,109.75,109.0,109.39,33300.0,99.59,99.5991,98.9184,99.2724,33300.0
2014-02-06 10:30:00,109.52,111.0,109.52,110.91,59400.0,99.3903,100.7335,99.3903,100.6518,59400.0
2014-02-06 10:35:00,110.84,111.0,110.57,110.74,8200.0,100.5883,100.7335,100.3432,100.4975,8200.0
2014-02-06 10:40:00,110.72,111.21,110.52,111.2,20100.0,100.4794,100.924,100.2979,100.915,20100.0
2014-02-06 10:45:00,111.19,111.92,111.17,111.76,14400.0,100.9059,101.5684,100.8877,101.4232,14400.0
2014-02-06 10:50:00,111.66,111.91,111.53,111.76,15500.0,101.3324,101.5593,101.2144,101.4232,15500.0
2014-02-06 10:55:00,111.64,111.83,111.49,111.79,29900.0,101.3143,101.4867,101.1781,101.4504,29900.0
2014-02-06 11:00:00,111.67,111.68,111.48,111.5,11300.0,101.3415,101.3506,101.1691,101.1872,11300.0
2014-02-06 11:05:00,111.53,111.85,111.52,111.69,7200.0,101.2144,101.5048,101.2054,101.3596,7200.0
2014-02-06 11:10:00,111.69,111.82,111.61,111.75,7400.0,101.3596,101.4776,101.287,101.4141,7400.0
2014-02-06 11:15:00,111.74,111.75,111.59,111.63,8500.0,101.405,101.4141,101.2689,101.3052,8500.0
2014-02-06 11:20:00,111.64,111.75,111.54,111.67,26000.0,101.3143,101.4141,101.2235,101.3415,26000.0
2014-02-06 11:25:00,111.67,111.79,111.65,111.79,20000.0,101.3415,101.4504,101.3233,101.4504,20000.0
2014-02-06 11:30:00,111.77,111.87,111.69,111.75,11000.0,101.4322,101.523,101.3596,101.4141,11000.0
2014-02-06 11:35:00,111.71,111.84,111.65,111.81,7400.0,101.3778,101.4958,101.3233,101.4685,7400.0
2014-02-06 11:40:00,111.82,111.95,111.58,111.62,9000.0,101.4776,101.5956,101.2598,101.2961,9000.0
2014-02-06 11:45:00,111.62,111.95,111.58,111.95,6900.0,101.2961,101.5956,101.2598,101.5956,6900.0
2014-02-06 11:50:00,111.95,112.03,111.82,111.88,7100.0,101.5956,101.6682,101.4776,101.5321,7100.0
2014-02-06 11:55:00,111.9,112.02,111.76,112.02,7100.0,101.5502,101.6591,101.4232,101.6591,7100.0
2014-02-06 12:00:00,111.99,112.16,111.92,111.92,8200.0,101.6319,101.7862,101.5684,101.5684,8200.0
2014-02-06 12:05:00,111.86,111.9,111.76,111.82,11900.0,101.5139,101.5502,101.4232,101.4776,11900.0
2014-02-06 12:10:00,111.87,111.91,111.8,111.82,5900.0,101.523,101.5593,101.4595,101.4776,5900.0
2014-02-06 12:15:00,111.87,112.2,111.82,111.99,36800.0,101.523,101.8225,101.4776,101.6319,36800.0
2014-02-06 12:20:00,111.93,112.05,111.87,111.95,78100.0,101.5774,101.6863,101.523,101.5956,78100.0
2014-02-06 12:25:00,111.87,112.0,111.87,112.0,2400.0,101.523,101.641,101.523,101.641,2400.0
2014-02-06 12:30:00,112.02,112.03,111.98,111.98,1200.0,101.6591,101.6682,101.6228,101.6228,1200.0
2014-02-06 12:35:00,112.03,112.16,112.03,112.16,2000.0,101.6682,101.7862,101.6682,101.7862,2000.0
2014-02-06 12:40:00,112.14,112.4,112.11,112.4,10400.0,101.768,102.004,101.7408,102.004,10400.0
2014-02-06 12:45:00,112.4,112.5,112.3,112.36,9200.0,102.004,102.0947,101.9132,101.9677,9200.0
2014-02-06 12:50:00,112.38,112.75,112.36,112.73,15000.0,101.9858,102.3216,101.9677,102.3035,15000.0
2014-02-06 12:55:00,112.7,112.9,112.67,112.9,13100.0,102.2762,102.4577,102.249,102.4577,13100.0
2014-02-06 13:00:00,112.92,112.99,112.76,112.89,13300.0,102.4759,102.5394,102.3307,102.4487,13300.0
2014-02-06 13:05:00,112.86,113.11,112.86,112.92,39200.0,102.4214,102.6483,102.4214,102.4759,39200.0
2014-02-06 13:10:00,112.99,113.24,112.91,112.91,7800.0,102.5394,102.7663,102.4668,102.4668,7800.0
2014-02-06 13:15:00,112.82,112.82,112.16,112.16,29000.0,102.3851,102.3851,101.7862,101.7862,29000.0
2014-02-06 13:20:00,112.18,112.19,111.95,112.0,14000.0,101.8043,101.8134,101.5956,101.641,14000.0
2014-02-06 13:25:00,112.01,112.29,111.93,112.15,26200.0,101.65,101.9041,101.5774,101.7771,26200.0
2014-02-06 13:30:00,112.23,112.39,112.11,112.11,4900.0,101.8497,101.9949,101.7408,101.7408,4900.0
2014-02-06 13:35:00,112.21,112.22,112.0,112.06,5300.0,101.8315,101.8406,101.641,101.6954,5300.0
2014-02-06 13:40:00,112.03,112.11,112.0,112.0,4000.0,101.6682,101.7408,101.641,101.641,4000.0
2014-02-06 13:45:00,112.04,112.35,112.04,112.29,4700.0,101.6773,101.9586,101.6773,101.9041,4700.0
2014-02-06 13:50:00,112.29,112.29,112.03,112.04,3400.0,101.9041,101.9041,101.6682,101.6773,3400.0
2014-02-06 13:55:00,112.1,112.11,111.95,112.03,69100.0,101.7317,101.7408,101.5956,101.6682,69100.0
2014-02-06 14:00:00,112.03,112.05,111.89,111.95,12400.0,101.6682,101.6863,101.5411,101.5956,12400.0
2014-02-06 14:05:00,111.95,112.0,111.88,111.95,6000.0,101.5956,101.641,101.5321,101.5956,6000.0
2014-02-06 14:10:00,111.96,112.45,111.9,112.24,22200.0,101.6047,102.0493,101.5502,101.8588,22200.0
2014-02-06 14:15:00,112.19,112.73,112.17,112.52,6000.0,101.8134,102.3035,101.7952,102.1129,6000.0
2014-02-06 14:20:00,112.52,112.71,112.46,112.65,7700.0,102.1129,102.2853,102.0584,102.2309,7700.0
2014-02-06 14:25:00,112.63,112.72,112.51,112.51,10700.0,102.2127,102.2944,102.1038,102.1038,10700.0
2014-02-06 14:30:00,112.51,112.52,112.07,112.17,15900.0,102.1038,102.1129,101.7045,101.7952,15900.0
2014-02-06 14:35:00,112.13,112.24,112.04,112.24,11200.0,101.7589,101.8588,101.6773,101.8588,11200.0
2014-02-06 14:40:00,112.24,112.34,112.23,112.32,7800.0,101.8588,101.9495,101.8497,101.9314,7800.0
2014-02-06 14:45:00,112.34,112.39,112.19,112.2,12900.0,101.9495,101.9949,101.8134,101.8225,12900.0
2014-02-06 14:50:00,112.2,112.25,112.1,112.21,17600.0,101.8225,101.8678,101.7317,101.8315,17600.0
2014-02-06 14:55:00,112.22,112.55,112.22,112.55,10700.0,101.8406,102.1401,101.8406,102.1401,10700.0
2014-02-06 15:00:00,112.54,112.68,112.49,112.68,21500.0,102.131,102.2581,102.0857,102.2581,21500.0
2014-02-06 15:05:00,112.7,112.75,112.5,112.54,14400.0,102.2762,102.3216,102.0947,102.131,14400.0
2014-02-06 15:10:00,112.55,112.56,112.32,112.45,12700.0,102.1401,102.1492,101.9314,102.0493,12700.0
2014-02-06 15:15:00,112.47,112.52,112.41,112.5,19200.0,102.0675,102.1129,102.013,102.0947,19200.0
2014-02-06 15:20:00,112.5,112.5,112.17,112.18,22800.0,102.0947,102.0947,101.7952,101.8043,22800.0
2014-02-06 15:25:00,112.17,112.26,112.12,112.25,23000.0,101.7952,101.8769,101.7499,101.8678,23000.0
2014-02-06 15:30:00,112.2,112.26,112.12,112.22,12700.0,101.8225,101.8769,101.7499,101.8406,12700.0
2014-02-06 15:35:00,112.16,112.25,112.09,112.2,15400.0,101.7862,101.8678,101.7226,101.8225,15400.0
2014-02-06 15:40:00,112.14,112.46,112.14,112.46,14900.0,101.768,102.0584,101.768,102.0584,14900.0
2014-02-06 15:45:00,112.44,112.68,112.4,112.64,31400.0,102.0403,102.2581,102.004,102.2218,31400.0
2014-02-06 15:50:00,112.67,112.7,112.47,112.55,47700.0,102.249,102.2762,102.0675,102.1401,47700.0
2014-02-06 15:55:00,112.56,112.59,112.42,112.56,80800.0,102.1492,102.1764,102.0221,102.1492,80800.0
2014-02-07 09:30:00,112.94,112.94,112.69,112.69,1900.0,102.494,102.494,102.2672,102.2672,1900.0
2014-02-07 09:35:00,112.81,112.81,112.36,112.66,4500.0,102.3761,102.3761,101.9677,102.2399,4500.0
2014-02-07 09:40:00,112.69,113.21,112.44,112.68,10800.0,102.2672,102.7391,102.0403,102.2581,10800.0
2014-02-07 09:45:00,112.48,112.48,111.89,111.97,10000.0,102.0766,102.0766,101.5411,101.6137,10000.0
2014-02-07 09:50:00,111.97,112.13,111.88,112.02,10400.0,101.6137,101.7589,101.5321,101.6591,10400.0
2014-02-07 09:55:00,111.96,112.18,111.61,111.66,22600.0,101.6047,101.8043,101.287,101.3324,22600.0
2014-02-07 10:00:00,111.84,112.09,111.84,111.97,11200.0,101.4958,101.7226,101.4958,101.6137,11200.0
2014-02-07 10:05:00,111.94,112.0,111.77,111.99,11100.0,101.5865,101.641,101.4322,101.6319,11100.0
2014-02-07 10:10:00,112.0,112.0,111.85,111.95,13000.0,101.641,101.641,101.5048,101.5956,13000.0
2014-02-07 10:15:00,112.0,112.05,111.87,111.99,7200.0,101.641,101.6863,101.523,101.6319,7200.0
2014-02-07 10:20:00,112.0,112.05,111.83,111.83,10000.0,101.641,101.6863,101.4867,101.4867,10000.0
2014-02-07 10:25:00,111.81,112.04,111.72,112.04,10000.0,101.4685,101.6773,101.3869,101.6773,10000.0
2014-02-07 10:30:00,112.0,112.16,111.88,111.88,3700.0,101.641,101.7862,101.5321,101.5321,3700.0
2014-02-07 10:35:00,112.06,112.19,111.99,112.19,2800.0,101.6954,101.8134,101.6319,101.8134,2800.0
2014-02-07 10:40:00,112.21,112.24,111.86,111.95,15000.0,101.8315,101.8588,101.5139,101.5956,15000.0
2014-02-07 10:45:00,111.89,112.1,111.89,112.04,10500.0,101.5411,101.7317,101.5411,101.6773,10500.0
2014-02-07 10:50:00,112.02,112.12,111.93,112.06,1700.0,101.6591,101.7499,101.5774,101.6954,1700.0
2014-02-07 10:55:00,112.06,112.3,112.06,112.14,3500.0,101.6954,101.9132,101.6954,101.768,3500.0
2014-02-07 11:00:00,112.14,112.14,112.0,112.0,13500.0,101.768,101.768,101.641,101.641,13500.0
2014-02-07 11:05:00,112.06,112.31,112.06,112.31,2800.0,101.6954,101.9223,101.6954,101.9223,2800.0
2014-02-07 11:10:00,112.29,112.39,112.16,112.24,2600.0,101.9041,101.9949,101.7862,101.8588,2600.0
2014-02-07 11:15:00,112.39,112.39,111.96,112.01,8000.0,101.9949,101.9949,101.6047,101.65,8000.0
2014-02-07 11:20:00,112.02,112.1,111.89,111.95,4800.0,101.6591,101.7317,101.5411,101.5956,4800.0
2014-02-07 11:25:00,111.94,112.03,111.77,111.92,6600.0,101.5865,101.6682,101.4322,101.5684,6600.0
2014-02-07 11:30:00,111.8,111.96,111.79,111.82,6000.0,101.4595,101.6047,101.4504,101.4776,6000.0
2014-02-07 11:35:00,111.88,111.92,111.76,111.9,3100.0,101.5321,101.5684,101.4232,101.5502,3100.0
2014-02-07 11:40:00,111.89,111.95,111.84,111.92,1800.0,101.5411,101.5956,101.4958,101.5684,1800.0
2014-02-07 11:45:00,111.86,111.92,111.8,111.84,1700.0,101.5139,101.5684,101.4595,101.4958,1700.0
2014-02-07 11:50:00,111.85,111.85,111.61,111.72,8400.0,101.5048,101.5048,101.287,101.3869,8400.0
2014-02-07 11:55:00,111.65,111.75,111.62,111.67,5800.0,101.3233,101.4141,101.2961,101.3415,5800.0
2014-02-07 12:00:00,111.74,111.83,111.63,111.77,11400.0,101.405,101.4867,101.3052,101.4322,11400.0
2014-02-07 12:05:00,111.77,111.8,111.66,111.69,3100.0,101.4322,101.4595,101.3324,101.3596,3100.0
2014-02-07 12:10:00,111.67,111.74,111.5,111.67,10800.0,101.3415,101.405,101.1872,101.3415,10800.0
2014-02-07 12:15:00,111.76,111.76,111.45,111.59,14400.0,101.4232,101.4232,101.1418,101.2689,14400.0
2014-02-07 12:20:00,111.6,111.72,111.39,111.65,17400.0,101.278,101.3869,101.0874,101.3233,17400.0
2014-02-07 12:25:00,111.59,111.86,111.58,111.86,16200.0,101.2689,101.5139,101.2598,101.5139,16200.0
2014-02-07 12:30:00,111.89,111.94,111.83,111.92,8200.0,101.5411,101.5865,101.4867,101.5684,8200.0
2014-02-07 12:35:00,111.92,112.5,111.89,112.45,13100.0,101.5684,102.0947,101.5411,102.0493,13100.0
2014-02-07 12:40:00,112.34,112.34,112.15,112.26,3700.0,101.9495,101.9495,101.7771,101.8769,3700.0
2014-02-07 12:45:00,112.2,112.3,112.13,112.24,12400.0,101.8225,101.9132,101.7589,101.8588,12400.0
2014-02-07 12:50:00,112.25,112.43,112.18,112.42,5900.0,101.8678,102.0312,101.8043,102.0221,5900.0
2014-02-07 12:55:00,112.43,112.52,112.37,112.52,6800.0,102.0312,102.1129,101.9767,102.1129,6800.0
2014-02-07 13:00:00,112.46,112.53,112.45,112.5,6100.0,102.0584,102.122,102.0493,102.0947,6100.0
2014-02-07 13:05:00,112.5,112.5,112.43,112.43,3900.0,102.0947,102.0947,102.0312,102.0312,3900.0
2014-02-07 13:10:00,112.55,112.69,112.55,112.58,2700.0,102.1401,102.2672,102.1401,102.1673,2700.0
2014-02-07 13:15:00,112.54,112.55,112.44,112.5,9100.0,102.131,102.1401,102.0403,102.0947,9100.0
2014-02-07 13:20:00,112.54,112.62,112.48,112.51,5200.0,102.131,102.2036,102.0766,102.1038,5200.0
2014-02-07 13:25:00,112.46,112.5,112.45,112.5,600.0,102.0584,102.0947,102.0493,102.0947,600.0
2014-02-07 13:30:00,112.48,112.52,112.44,112.48,5000.0,102.0766,102.1129,102.0403,102.0766,5000.0
2014-02-07 13:35:00,112.48,112.51,112.46,112.49,2700.0,102.0766,102.1038,102.0584,102.0857,2700.0
2014-02-07 13:40:00,112.5,112.65,112.48,112.62,4100.0,102.0947,102.2309,102.0766,102.2036,4100.0
2014-02-07 13:45:00,112.64,112.68,112.6,112.6,300.0,102.2218,102.2581,102.1855,102.1855,300.0
2014-02-07 13:50:00,112.69,112.73,112.69,112.72,1700.0,102.2672,102.3035,102.2672,102.2944,1700.0
2014-02-07 13:55:00,112.72,112.87,112.68,112.87,2800.0,102.2944,102.4305,102.2581,102.4305,2800.0
2014-02-07 14:00:00,112.81,113.01,112.8,113.01,1500.0,102.3761,102.5576,102.367,102.5576,1500.0
2014-02-07 14:05:00,112.92,112.94,112.78,112.79,5000.0,102.4759,102.494,102.3488,102.3579,5000.0
2014-02-07 14:10:00,112.8,112.83,112.55,112.56,3700.0,102.367,102.3942,102.1401,102.1492,3700.0
2014-02-07 14:15:00,112.55,112.64,112.48,112.48,3300.0,102.1401,102.2218,102.0766,102.0766,3300.0
2014-02-07 14:20:00,112.5,112.63,112.45,112.59,7800.0,102.0947,102.2127,102.0493,102.1764,7800.0
2014-02-07 14:25:00,112.57,112.68,112.57,112.66,3400.0,102.1583,102.2581,102.1583,102.2399,3400.0
2014-02-07 14:30:00,112.56,112.72,112.5,112.6,6000.0,102.1492,102.2944,102.0947,102.1855,6000.0
2014-02-07 14:35:00,112.6,112.63,112.5,112.6,7500.0,102.1855,102.2127,102.0947,102.1855,7500.0
2014-02-07 14:40:00,112.62,112.73,112.54,112.73,5000.0,102.2036,102.3035,102.131,102.3035,5000.0
2014-02-07 14:45:00,112.73,112.77,112.57,112.72,4900.0,102.3035,102.3398,102.1583,102.2944,4900.0
2014-02-07 14:50:00,112.59,112.68,112.49,112.66,37700.0,102.1764,102.2581,102.0857,102.2399,37700.0
2014-02-07 14:55:00,112.56,112.56,112.48,112.5,2900.0,102.1492,102.1492,102.0766,102.0947,2900.0
2014-02-07 15:00:00,112.49,112.57,112.48,112.56,3600.0,102.0857,102.1583,102.0766,102.1492,3600.0
2014-02-07 15:05:00,112.56,112.56,112.47,112.5,11000.0,102.1492,102.1492,102.0675,102.0947,11000.0
2014-02-07 15:10:00,112.46,112.54,112.43,112.5,12500.0,102.0584,102.131,102.0312,102.0947,12500.0
2014-02-07 15:15:00,112.48,112.53,112.48,112.51,65600.0,102.0766,102.122,102.0766,102.1038,65600.0
2014-02-07 15:20:00,112.51,112.54,112.45,112.5,8200.0,102.1038,102.131,102.0493,102.0947,8200.0
2014-02-07 15:25:00,112.5,112.55,112.5,112.51,2200.0,102.0947,102.1401,102.0947,102.1038,2200.0
2014-02-07 15:30:00,112.54,112.6,112.49,112.5,5800.0,102.131,102.1855,102.0857,102.0947,5800.0
2014-02-07 15:35:00,112.5,112.59,112.5,112.56,8700.0,102.0947,102.1764,102.0947,102.1492,8700.0
2014-02-07 15:40:00,112.54,112.59,112.49,112.5,8200.0,102.131,102.1764,102.0857,102.0947,8200.0
2014-02-07 15:45:00,112.53,112.61,112.46,112.46,11700.0,102.122,102.1946,102.0584,102.0584,11700.0
2014-02-07 15:50:00,112.5,112.64,112.47,112.59,26700.0,102.0947,102.2218,102.0675,102.1764,26700.0
2014-02-07 15:55:00,112.55,112.62,112.51,112.58,34800.0,102.1401,102.2036,102.1038,102.1673,34800.0
2014-02-10 09:30:00,112.45,113.03,112.23,112.23,6200.0,102.0493,102.5757,101.8497,101.8497,6200.0
2014-02-10 09:35:00,112.1,112.45,112.1,112.45,6900.0,101.7317,102.0493,101.7317,102.0493,6900.0
2014-02-10 09:40:00,112.47,113.29,112.47,112.98,9900.0,102.0675,102.8117,102.0675,102.5303,9900.0
2014-02-10 09:45:00,113.3,113.57,112.98,113.56,40200.0,102.8207,103.0658,102.5303,103.0567,40200.0
2014-02-10 09:50:00,113.57,113.72,113.14,113.47,17600.0,103.0658,103.2019,102.6755,102.975,17600.0
2014-02-10 09:55:00,113.46,114.22,113.46,114.05,97800.0,102.9659,103.6556,102.9659,103.5014,97800.0
2014-02-10 10:00:00,114.05,114.5,113.96,114.4,23700.0,103.5014,103.9097,103.4197,103.819,23700.0
2014-02-10 10:05:00,114.4,114.68,114.4,114.5,12700.0,103.819,104.0731,103.819,103.9097,12700.0
2014-02-10 10:10:00,114.54,114.73,114.5,114.73,14400.0,103.946,104.1185,103.9097,104.1185,14400.0
2014-02-10 10:15:00,114.77,114.93,114.75,114.83,10300.0,104.1548,104.3,104.1366,104.2092,10300.0
2014-02-10 10:20:00,114.8,114.94,114.8,114.8,8900.0,104.182,104.309,104.182,104.182,8900.0
2014-02-10 10:25:00,114.83,114.99,114.8,114.97,6500.0,104.2092,104.3544,104.182,104.3363,6500.0
2014-02-10 10:30:00,114.95,115.0,114.8,114.96,45900.0,104.3181,104.3635,104.182,104.3272,45900.0
2014-02-10 10:35:00,114.97,115.0,114.75,114.8,16900.0,104.3363,104.3635,104.1366,104.182,16900.0
2014-02-10 10:40:00,114.81,114.92,114.77,114.81,14300.0,104.1911,104.2909,104.1548,104.1911,14300.0
2014-02-10 10:45:00,114.76,114.85,114.52,114.6,17100.0,104.1457,104.2274,103.9279,104.0005,17100.0
2014-02-10 10:50:00,114.6,114.71,114.5,114.65,8900.0,104.0005,104.1003,103.9097,104.0459,8900.0
2014-02-10 10:55:00,114.63,114.79,114.63,114.63,7400.0,104.0277,104.1729,104.0277,104.0277,7400.0
2014-02-10 11:00:00,114.64,114.68,114.53,114.58,14000.0,104.0368,104.0731,103.937,103.9823,14000.0
2014-02-10 11:05:00,114.56,114.6,114.5,114.51,6600.0,103.9642,104.0005,103.9097,103.9188,6600.0
2014-02-10 11:10:00,114.5,114.62,114.5,114.5,6000.0,103.9097,104.0186,103.9097,103.9097,6000.0
2014-02-10 11:15:00,114.47,114.71,114.44,114.66,5500.0,103.8825,104.1003,103.8553,104.0549,5500.0
2014-02-10 11:20:00,114.66,114.89,114.6,114.89,9900.0,104.0549,104.2637,104.0005,104.2637,9900.0
2014-02-10 11:25:00,114.9,115.0,114.86,114.96,9300.0,104.2727,104.3635,104.2364,104.3272,9300.0
2014-02-10 11:30:00,115.0,115.18,114.96,115.18,23600.0,104.3635,104.5268,104.3272,104.5268,23600.0
2014-02-10 11:35:00,115.1,115.16,114.89,115.04,22400.0,104.4542,104.5087,104.2637,104.3998,22400.0
2014-02-10 11:40:00,115.03,115.26,115.03,115.2,5200.0,104.3907,104.5994,104.3907,104.545,5200.0
2014-02-10 11:45:00,115.24,115.71,115.2,115.7,8700.0,104.5813,105.0078,104.545,104.9988,8700.0
2014-02-10 11:50:00,115.55,115.8,115.46,115.62,23700.0,104.8626,105.0895,104.781,104.9262,23700.0
2014-02-10 11:55:00,115.68,116.07,115.56,115.89,69500.0,104.9806,105.3345,104.8717,105.1712,69500.0
2014-02-10 12:00:00,115.95,115.98,115.59,115.7,44100.0,105.2256,105.2529,104.8989,104.9988,44100.0
2014-02-10 12:05:00,115.7,115.7,115.36,115.46,5100.0,104.9988,104.9988,104.6902,104.781,5100.0
2014-02-10 12:10:00,115.39,115.54,115.39,115.42,4400.0,104.7174,104.8536,104.7174,104.7447,4400.0
2014-02-10 12:15:00,115.37,115.5,115.27,115.27,5300.0,104.6993,104.8173,104.6085,104.6085,5300.0
2014-02-10 12:20:00,115.27,115.32,115.08,115.14,3100.0,104.6085,104.6539,104.4361,104.4905,3100.0
2014-02-10 12:25:00,115.1,115.13,114.9,114.9,12300.0,104.4542,104.4815,104.2727,104.2727,12300.0
2014-02-10 12:30:00,114.94,115.03,114.87,114.94,3700.0,104.309,104.3907,104.2455,104.309,3700.0
2014-02-10 12:35:00,115.0,115.12,114.84,114.84,5800.0,104.3635,104.4724,104.2183,104.2183,5800.0
2014-02-10 12:40:00,114.84,114.91,114.73,114.76,5800.0,104.2183,104.2818,104.1185,104.1457,5800.0
2014-02-10 12:45:00,114.75,114.76,114.5,114.5,9300.0,104.1366,104.1457,103.9097,103.9097,9300.0
2014-02-10 12:50:00,114.52,114.68,114.5,114.68,11900.0,103.9279,104.0731,103.9097,104.0731,11900.0
2014-02-10 12:55:00,114.7,114.72,114.55,114.59,7100.0,104.0912,104.1094,103.9551,103.9914,7100.0
2014-02-10 13:00:00,114.54,114.62,114.53,114.58,7000.0,103.946,104.0186,103.937,103.9823,7000.0
2014-02-10 13:05:00,114.58,114.63,114.54,114.56,5000.0,103.9823,104.0277,103.946,103.9642,5000.0
2014-02-10 13:10:00,114.54,114.57,114.41,114.41,10900.0,103.946,103.9733,103.8281,103.8281,10900.0
2014-02-10 13:15:00,114.41,114.55,114.36,114.4,12200.0,103.8281,103.9551,103.7827,103.819,12200.0
2014-02-10 13:20:00,114.4,114.5,114.4,114.5,3000.0,103.819,103.9097,103.819,103.9097,3000.0
2014-02-10 13:25:00,114.5,114.5,114.44,114.45,2100.0,103.9097,103.9097,103.8553,103.8644,2100.0
2014-02-10 13:30:00,114.41,114.44,114.4,114.42,3300.0,103.8281,103.8553,103.819,103.8371,3300.0
2014-02-10 13:35:00,114.44,114.53,114.44,114.53,9300.0,103.8553,103.937,103.8553,103.937,9300.0
2014-02-10 13:40:00,114.53,114.54,114.42,114.42,6500.0,103.937,103.946,103.8371,103.8371,6500.0
2014-02-10 13:45:00,114.42,114.44,114.28,114.3,3700.0,103.8371,103.8553,103.7101,103.7282,3700.0
2014-02-10 13:50:00,114.37,114.4,114.16,114.35,43200.0,103.7918,103.819,103.6012,103.7736,43200.0
2014-02-10 13:55:00,114.34,114.5,114.34,114.5,5200.0,103.7645,103.9097,103.7645,103.9097,5200.0
2014-02-10 14:00:00,114.45,114.54,114.45,114.5,3700.0,103.8644,103.946,103.8644,103.9097,3700.0
2014-02-10 14:05:00,114.44,114.55,114.4,114.4,2500.0,103.8553,103.9551,103.819,103.819,2500.0
2014-02-10 14:10:00,114.4,114.57,114.4,114.57,2500.0,103.819,103.9733,103.819,103.9733,2500.0
2014-02-10 14:15:00,114.56,114.58,114.48,114.56,2200.0,103.9642,103.9823,103.8916,103.9642,2200.0
2014-02-10 14:20:00,114.54,114.57,114.5,114.53,6300.0,103.946,103.9733,103.9097,103.937,6300.0
2014-02-10 14:25:00,114.54,114.66,114.53,114.66,10000.0,103.946,104.0549,103.937,104.0549,10000.0
2014-02-10 14:30:00,114.63,114.65,114.53,114.65,10500.0,104.0277,104.0459,103.937,104.0459,10500.0
2014-02-10 14:35:00,114.66,114.82,114.65,114.65,5800.0,104.0549,104.2001,104.0459,104.0459,5800.0
2014-02-10 14:40:00,114.65,114.65,114.55,114.62,4400.0,104.0459,104.0459,103.9551,104.0186,4400.0
2014-02-10 14:45:00,114.55,114.55,114.35,114.39,3100.0,103.9551,103.9551,103.7736,103.8099,3100.0
2014-02-10 14:50:00,114.43,114.65,114.38,114.49,11300.0,103.8462,104.0459,103.8008,103.9007,11300.0
2014-02-10 14:55:00,114.54,114.58,114.32,114.33,5500.0,103.946,103.9823,103.7464,103.7555,5500.0
2014-02-10 15:00:00,114.32,114.36,114.23,114.24,5400.0,103.7464,103.7827,103.6647,103.6738,5400.0
2014-02-10 15:05:00,114.21,114.22,114.14,114.15,7300.0,103.6466,103.6556,103.583,103.5921,7300.0
2014-02-10 15:10:00,114.16,114.2,114.1,114.1,4600.0,103.6012,103.6375,103.5467,103.5467,4600.0
2014-02-10 15:15:00,114.1,114.16,113.98,113.98,11500.0,103.5467,103.6012,103.4378,103.4378,11500.0
2014-02-10 15:20:00,113.98,114.01,113.76,113.88,8400.0,103.4378,103.4651,103.2382,103.3471,8400.0
2014-02-10 15:25:00,113.86,113.87,113.81,113.84,10300.0,103.3289,103.338,103.2836,103.3108,10300.0
2014-02-10 15:30:00,113.84,113.87,113.75,113.75,7100.0,103.3108,103.338,103.2291,103.2291,7100.0
2014-02-10 15:35:00,113.78,113.78,113.61,113.65,13400.0,103.2563,103.2563,103.1021,103.1384,13400.0
2014-02-10 15:40:00,113.59,113.75,113.59,113.75,10400.0,103.0839,103.2291,103.0839,103.2291,10400.0
2014-02-10 15:45:00,113.74,113.86,113.66,113.69,21100.0,103.22,103.3289,103.1474,103.1747,21100.0
2014-02-10 15:50:00,113.71,113.75,113.66,113.75,21600.0,103.1928,103.2291,103.1474,103.2291,21600.0
2014-02-10 15:55:00,113.75,113.82,113.7,113.76,34800.0,103.2291,103.2926,103.1837,103.2382,34800.0
2014-02-11 09:30:00,113.8,113.85,113.61,113.85,4300.0,103.2745,103.3199,103.1021,103.3199,4300.0
2014-02-11 09:35:00,113.79,113.91,113.65,113.85,5100.0,103.2654,103.3743,103.1384,103.3199,5100.0
2014-02-11 09:40:00,113.8,113.9,113.51,113.73,7100.0,103.2745,103.3652,103.0113,103.211,7100.0
2014-02-11 09:45:00,113.82,114.29,113.8,113.99,7700.0,103.2926,103.7192,103.2745,103.4469,7700.0
2014-02-11 09:50:00,113.97,114.04,113.59,113.68,10300.0,103.4288,103.4923,103.0839,103.1656,10300.0
2014-02-11 09:55:00,113.68,114.18,113.6,113.83,9200.0,103.1656,103.6193,103.093,103.3017,9200.0
2014-02-11 10:00:00,113.59,113.96,113.34,113.57,5700.0,103.0839,103.4197,102.857,103.0658,5700.0
2014-02-11 10:05:00,113.5,113.96,113.34,113.92,7600.0,103.0022,103.4197,102.857,103.3834,7600.0
2014-02-11 10:10:00,113.77,114.09,113.55,114.09,21600.0,103.2473,103.5377,103.0476,103.5377,21600.0
2014-02-11 10:15:00,114.01,114.17,113.78,114.1,50200.0,103.4651,103.6103,103.2563,103.5467,50200.0
2014-02-11 10:20:00,114.01,114.18,114.0,114.02,7800.0,103.4651,103.6193,103.456,103.4741,7800.0
2014-02-11 10:25:00,113.98,114.17,113.51,113.51,8100.0,103.4378,103.6103,103.0113,103.0113,8100.0
2014-02-11 10:30:00,113.57,113.77,113.48,113.73,3600.0,103.0658,103.2473,102.9841,103.211,3600.0
2014-02-11 10:35:00,113.62,113.76,113.52,113.52,3500.0,103.1111,103.2382,103.0204,103.0204,3500.0
2014-02-11 10:40:00,113.64,113.9,113.51,113.88,4700.0,103.1293,103.3652,103.0113,103.3471,4700.0
2014-02-11 10:45:00,113.79,113.92,113.55,113.72,6200.0,103.2654,103.3834,103.0476,103.2019,6200.0
2014-02-11 10:50:00,113.69,113.92,113.58,113.73,3100.0,103.1747,103.3834,103.0748,103.211,3100.0
2014-02-11 10:55:00,113.84,114.11,113.69,114.1,4900.0,103.3108,103.5558,103.1747,103.5467,4900.0
2014-02-11 11:00:00,114.1,114.19,113.98,114.12,4700.0,103.5467,103.6284,103.4378,103.5649,4700.0
2014-02-11 11:05:00,114.02,114.09,113.79,113.87,6000.0,103.4741,103.5377,103.2654,103.338,6000.0
2014-02-11 11:10:00,113.87,113.99,113.83,113.91,1900.0,103.338,103.4469,103.3017,103.3743,1900.0
2014-02-11 11:15:00,113.82,114.11,113.82,114.07,3700.0,103.2926,103.5558,103.2926,103.5195,3700.0
2014-02-11 11:20:00,113.91,114.19,113.88,114.09,5200.0,103.3743,103.6284,103.3471,103.5377,5200.0
2014-02-11 11:25:00,114.18,114.51,114.14,114.29,4700.0,103.6193,103.9188,103.583,103.7192,4700.0
2014-02-11 11:30:00,114.4,114.48,114.16,114.35,5700.0,103.819,103.8916,103.6012,103.7736,5700.0
2014-02-11 11:35:00,114.23,114.42,113.99,113.99,2300.0,103.6647,103.8371,103.4469,103.4469,2300.0
2014-02-11 11:40:00,114.0,114.48,114.0,114.42,12200.0,103.456,103.8916,103.456,103.8371,12200.0
2014-02-11 11:45:00,114.32,114.46,114.27,114.34,2600.0,103.7464,103.8734,103.701,103.7645,2600.0
2014-02-11 11:50:00,114.39,114.49,114.21,114.33,3500.0,103.8099,103.9007,103.6466,103.7555,3500.0
2014-02-11 11:55:00,114.47,114.59,114.32,114.43,3600.0,103.8825,103.9914,103.7464,103.8462,3600.0
2014-02-11 12:00:00,114.45,114.6,114.44,114.57,2800.0,103.8644,104.0005,103.8553,103.9733,2800.0
2014-02-11 12:05:00,114.48,114.55,114.31,114.31,3700.0,103.8916,103.9551,103.7373,103.7373,3700.0
2014-02-11 12:10:00,114.28,114.37,114.17,114.26,4500.0,103.7101,103.7918,103.6103,103.6919,4500.0
2014-02-11 12:15:00,114.21,114.46,114.21,114.43,2900.0,103.6466,103.8734,103.6466,103.8462,2900.0
2014-02-11 12:20:00,114.42,114.55,114.32,114.32,4600.0,103.8371,103.9551,103.7464,103.7464,4600.0
2014-02-11 12:25:00,114.38,114.61,114.32,114.56,7300.0,103.8008,104.0096,103.7464,103.9642,7300.0
2014-02-11 12:30:00,114.61,114.62,114.51,114.53,2600.0,104.0096,104.0186,103.9188,103.937,2600.0
2014-02-11 12:35:00,114.53,114.59,114.47,114.51,2900.0,103.937,103.9914,103.8825,103.9188,2900.0
2014-02-11 12:40:00,114.49,114.61,114.49,114.53,1900.0,103.9007,104.0096,103.9007,103.937,1900.0
2014-02-11 12:45:00,114.53,114.9,114.53,114.74,10300.0,103.937,104.2727,103.937,104.1275,10300.0
2014-02-11 12:50:00,114.74,114.93,114.64,114.64,7500.0,104.1275,104.3,104.0368,104.0368,7500.0
2014-02-11 12:55:00,114.76,114.76,114.54,114.68,2800.0,104.1457,104.1457,103.946,104.0731,2800.0
2014-02-11 13:00:00,114.68,114.95,114.68,114.92,5400.0,104.0731,104.3181,104.0731,104.2909,5400.0
2014-02-11 13:05:00,114.92,114.92,114.68,114.77,5400.0,104.2909,104.2909,104.0731,104.1548,5400.0
2014-02-11 13:10:00,114.77,115.12,114.77,115.02,14500.0,104.1548,104.4724,104.1548,104.3816,14500.0
2014-02-11 13:15:00,115.01,115.02,114.83,114.93,4800.0,104.3726,104.3816,104.2092,104.3,4800.0
2014-02-11 13:20:00,115.03,115.05,114.84,114.95,7400.0,104.3907,104.4089,104.2183,104.3181,7400.0
2014-02-11 13:25:00,114.9,115.05,114.9,115.05,3000.0,104.2727,104.4089,104.2727,104.4089,3000.0
2014-02-11 13:30:00,115.0,115.0,114.82,114.82,4100.0,104.3635,104.3635,104.2001,104.2001,4100.0
2014-02-11 13:35:00,114.85,114.87,114.76,114.76,2900.0,104.2274,104.2455,104.1457,104.1457,2900.0
2014-02-11 13:40:00,114.83,114.9,114.83,114.83,1400.0,104.2092,104.2727,104.2092,104.2092,1400.0
2014-02-11 13:45:00,114.82,114.85,114.76,114.84,1800.0,104.2001,104.2274,104.1457,104.2183,1800.0
2014-02-11 13:50:00,114.85,114.96,114.82,114.88,5500.0,104.2274,104.3272,104.2001,104.2546,5500.0
2014-02-11 13:55:00,114.88,114.96,114.79,114.88,9000.0,104.2546,104.3272,104.1729,104.2546,9000.0
2014-02-11 14:00:00,114.85,114.93,114.81,114.85,2400.0,104.2274,104.3,104.1911,104.2274,2400.0
2014-02-11 14:05:00,114.89,114.92,114.85,114.9,1400.0,104.2637,104.2909,104.2274,104.2727,1400.0
2014-02-11 14:10:00,114.85,114.9,114.83,114.89,2600.0,104.2274,104.2727,104.2092,104.2637,2600.0
2014-02-11 14:15:00,114.89,114.92,114.84,114.9,4200.0,104.2637,104.2909,104.2183,104.2727,4200.0
2014-02-11 14:20:00,114.89,114.91,114.84,114.89,3100.0,104.2637,104.2818,104.2183,104.2637,3100.0
2014-02-11 14:25:00,114.83,114.85,114.79,114.85,1600.0,104.2092,104.2274,104.1729,104.2274,1600.0
2014-02-11 14:30:00,114.82,114.88,114.78,114.88,5300.0,104.2001,104.2546,104.1638,104.2546,5300.0
2014-02-11 14:35:00,114.89,114.9,114.81,114.85,3400.0,104.2637,104.2727,104.1911,104.2274,3400.0
2014-02-11 14:40:00,114.88,114.95,114.83,114.85,10900.0,104.2546,104.3181,104.2092,104.2274,10900.0
2014-02-11 14:45:00,114.81,114.9,114.76,114.9,2200.0,104.1911,104.2727,104.1457,104.2727,2200.0
2014-02-11 14:50:00,114.82,114.86,114.67,114.67,4400.0,104.2001,104.2364,104.064,104.064,4400.0
2014-02-11 14:55:00,114.74,114.89,114.71,114.88,4800.0,104.1275,104.2637,104.1003,104.2546,4800.0
2014-02-11 15:00:00,114.84,114.89,114.82,114.83,6100.0,104.2183,104.2637,104.2001,104.2092,6100.0
2014-02-11 15:05:00,114.81,114.94,114.74,114.88,14400.0,104.1911,104.309,104.1275,104.2546,14400.0
2014-02-11 15:10:00,114.87,114.98,114.8,114.95,5900.0,104.2455,104.3453,104.182,104.3181,5900.0
2014-02-11 15:15:00,114.94,115.14,114.91,115.06,16200.0,104.309,104.4905,104.2818,104.4179,16200.0
2014-02-11 15:20:00,115.04,115.13,114.94,115.02,15500.0,104.3998,104.4815,104.309,104.3816,15500.0
2014-02-11 15:25:00,115.01,115.09,114.86,114.9,9400.0,104.3726,104.4452,104.2364,104.2727,9400.0
2014-02-11 15:30:00,114.9,114.94,114.87,114.89,7200.0,104.2727,104.309,104.2455,104.2637,7200.0
2014-02-11 15:35:00,114.88,114.96,114.8,114.89,19800.0,104.2546,104.3272,104.182,104.2637,19800.0
2014-02-11 15:40:00,114.89,114.89,114.71,114.86,11600.0,104.2637,104.2637,104.1003,104.2364,11600.0
2014-02-11 15:45:00,114.86,114.93,114.82,114.82,14700.0,104.2364,104.3,104.2001,104.2001,14700.0
2014-02-11 15:50:00,114.83,114.98,114.8,114.9,21600.0,104.2092,104.3453,104.182,104.2727,21600.0
2014-02-11 15:55:00,114.9,114.96,114.75,114.86,19800.0,104.2727,104.3272,104.1366,104.2364,19800.0
2014-02-12 09:30:00,115.0,115.48,114.91,115.43,5000.0,104.3635,104.7991,104.2818,104.7537,5000.0
2014-02-12 09:35:00,115.2,116.06,115.0,116.06,8600.0,104.545,105.3255,104.3635,105.3255,8600.0
2014-02-12 09:40:00,115.99,116.24,115.71,116.19,6600.0,105.2619,105.4888,105.0078,105.4434,6600.0
2014-02-12 09:45:00,116.15,116.31,115.94,116.22,10300.0,105.4071,105.5523,105.2166,105.4707,10300.0
2014-02-12 09:50:00,116.24,116.47,115.98,116.24,6900.0,105.4888,105.6975,105.2529,105.4888,6900.0
2014-02-12 09:55:00,116.44,116.44,115.94,116.04,13200.0,105.6703,105.6703,105.2166,105.3073,13200.0
2014-02-12 10:00:00,116.33,116.45,116.09,116.13,18500.0,105.5705,105.6794,105.3527,105.389,18500.0
2014-02-12 10:05:00,116.29,116.4,116.02,116.09,42600.0,105.5342,105.634,105.2892,105.3527,42600.0
2014-02-12 10:10:00,116.04,116.13,115.87,115.92,13800.0,105.3073,105.389,105.153,105.1984,13800.0
2014-02-12 10:15:00,115.84,115.99,115.74,115.78,8200.0,105.1258,105.2619,105.0351,105.0714,8200.0
2014-02-12 10:20:00,115.79,115.96,115.66,115.79,5900.0,105.0804,105.2347,104.9625,105.0804,5900.0
2014-02-12 10:25:00,115.74,115.85,115.63,115.8,3900.0,105.0351,105.1349,104.9352,105.0895,3900.0
2014-02-12 10:30:00,115.8,115.9,115.47,115.49,6500.0,105.0895,105.1803,104.79,104.8082,6500.0
2014-02-12 10:35:00,115.39,115.76,115.32,115.68,2800.0,104.7174,105.0532,104.6539,104.9806,2800.0
2014-02-12 10:40:00,115.79,115.79,115.52,115.64,9100.0,105.0804,105.0804,104.8354,104.9443,9100.0
2014-02-12 10:45:00,115.71,115.94,115.41,115.94,7100.0,105.0078,105.2166,104.7356,105.2166,7100.0
2014-02-12 10:50:00,115.9,116.0,115.73,115.99,2500.0,105.1803,105.271,105.026,105.2619,2500.0
2014-02-12 10:55:00,116.0,116.06,115.68,115.8,26300.0,105.271,105.3255,104.9806,105.0895,26300.0
2014-02-12 11:00:00,115.65,116.47,115.55,116.08,18000.0,104.9534,105.6975,104.8626,105.3436,18000.0
2014-02-12 11:05:00,115.94,116.0,115.67,116.0,22300.0,105.2166,105.271,104.9715,105.271,22300.0
2014-02-12 11:10:00,115.95,116.08,115.67,115.67,7800.0,105.2256,105.3436,104.9715,104.9715,7800.0
2014-02-12 11:15:00,115.78,115.93,115.69,115.71,15500.0,105.0714,105.2075,104.9897,105.0078,15500.0
2014-02-12 11:20:00,115.71,115.71,115.39,115.39,5400.0,105.0078,105.0078,104.7174,104.7174,5400.0
2014-02-12 11:25:00,115.36,115.38,115.15,115.21,4700.0,104.6902,104.7084,104.4996,104.5541,4700.0
2014-02-12 11:30:00,115.32,115.78,115.31,115.65,4600.0,104.6539,105.0714,104.6448,104.9534,4600.0
2014-02-12 11:35:00,115.7,115.89,115.66,115.72,9200.0,104.9988,105.1712,104.9625,105.0169,9200.0
2014-02-12 11:40:00,115.69,115.82,115.59,115.66,4200.0,104.9897,105.1077,104.8989,104.9625,4200.0
2014-02-12 11:45:00,115.75,115.75,115.47,115.47,8300.0,105.0441,105.0441,104.79,104.79,8300.0
2014-02-12 11:50:00,115.41,115.47,115.37,115.45,1700.0,104.7356,104.79,104.6993,104.7719,1700.0
2014-02-12 11:55:00,115.47,115.54,115.37,115.54,1200.0,104.79,104.8536,104.6993,104.8536,1200.0
2014-02-12 12:00:00,115.55,115.62,115.38,115.62,2200.0,104.8626,104.9262,104.7084,104.9262,2200.0
2014-02-12 12:05:00,115.63,115.76,115.63,115.75,1200.0,104.9352,105.0532,104.9352,105.0441,1200.0
2014-02-12 12:10:00,115.76,115.76,115.45,115.6,3000.0,105.0532,105.0532,104.7719,104.908,3000.0
2014-02-12 12:15:00,115.59,115.72,115.48,115.48,4600.0,104.8989,105.0169,104.7991,104.7991,4600.0
2014-02-12 12:20:00,115.5,115.5,115.32,115.32,9700.0,104.8173,104.8173,104.6539,104.6539,9700.0
2014-02-12 12:25:00,115.42,115.45,115.31,115.31,11700.0,104.7447,104.7719,104.6448,104.6448,11700.0
2014-02-12 12:30:00,115.44,115.64,115.38,115.58,3300.0,104.7628,104.9443,104.7084,104.8899,3300.0
2014-02-12 12:35:00,115.7,115.79,115.62,115.7,4200.0,104.9988,105.0804,104.9262,104.9988,4200.0
2014-02-12 12:40:00,115.75,115.94,115.69,115.89,3400.0,105.0441,105.2166,104.9897,105.1712,3400.0
2014-02-12 12:45:00,115.9,115.9,115.66,115.68,3000.0,105.1803,105.1803,104.9625,104.9806,3000.0
2014-02-12 12:50:00,115.64,115.71,115.55,115.71,1700.0,104.9443,105.0078,104.8626,105.0078,1700.0
2014-02-12 12:55:00,115.75,115.77,115.61,115.77,1000.0,105.0441,105.0623,104.9171,105.0623,1000.0
2014-02-12 13:00:00,115.79,115.8,115.57,115.67,6700.0,105.0804,105.0895,104.8808,104.9715,6700.0
2014-02-12 13:05:00,115.73,115.84,115.64,115.83,1400.0,105.026,105.1258,104.9443,105.1167,1400.0
2014-02-12 13:10:00,115.79,115.94,115.79,115.94,1900.0,105.0804,105.2166,105.0804,105.2166,1900.0
2014-02-12 13:15:00,115.95,116.04,115.88,116.04,1600.0,105.2256,105.3073,105.1621,105.3073,1600.0
2014-02-12 13:20:00,116.09,116.11,116.04,116.11,2400.0,105.3527,105.3708,105.3073,105.3708,2400.0
2014-02-12 13:25:00,116.16,116.16,115.98,115.98,3000.0,105.4162,105.4162,105.2529,105.2529,3000.0
2014-02-12 13:30:00,115.98,116.09,115.97,115.97,13500.0,105.2529,105.3527,105.2438,105.2438,13500.0
2014-02-12 13:35:00,116.1,116.1,115.99,115.99,200.0,105.3618,105.3618,105.2619,105.2619,200.0
2014-02-12 13:40:00,116.0,116.13,115.94,115.94,4400.0,105.271,105.389,105.2166,105.2166,4400.0
2014-02-12 13:45:00,116.02,116.07,115.92,116.07,900.0,105.2892,105.3345,105.1984,105.3345,900.0
2014-02-12 13:50:00,116.08,116.09,115.92,115.99,9400.0,105.3436,105.3527,105.1984,105.2619,9400.0
2014-02-12 13:55:00,116.0,116.04,115.85,115.91,5100.0,105.271,105.3073,105.1349,105.1893,5100.0
2014-02-12 14:00:00,115.82,115.82,115.78,115.78,1200.0,105.1077,105.1077,105.0714,105.0714,1200.0
2014-02-12 14:05:00,115.83,115.86,115.75,115.83,3600.0,105.1167,105.144,105.0441,105.1167,3600.0
2014-02-12 14:10:00,115.77,115.83,115.66,115.66,2100.0,105.0623,105.1167,104.9625,104.9625,2100.0
2014-02-12 14:15:00,115.74,115.74,115.66,115.7,4400.0,105.0351,105.0351,104.9625,104.9988,4400.0
2014-02-12 14:20:00,115.68,115.7,115.61,115.61,2300.0,104.9806,104.9988,104.9171,104.9171,2300.0
2014-02-12 14:25:00,115.61,115.61,115.44,115.44,3300.0,104.9171,104.9171,104.7628,104.7628,3300.0
2014-02-12 14:30:00,115.42,115.44,115.12,115.29,3800.0,104.7447,104.7628,104.4724,104.6267,3800.0
2014-02-12 14:35:00,115.4,115.43,115.19,115.19,3500.0,104.7265,104.7537,104.5359,104.5359,3500.0
2014-02-12 14:40:00,115.22,115.31,115.2,115.21,2200.0,104.5631,104.6448,104.545,104.5541,2200.0
2014-02-12 14:45:00,115.2,115.2,114.94,114.95,2000.0,104.545,104.545,104.309,104.3181,2000.0
2014-02-12 14:50:00,114.94,115.24,114.94,115.24,4200.0,104.309,104.5813,104.309,104.5813,4200.0
2014-02-12 14:55:00,115.29,115.4,115.24,115.29,4600.0,104.6267,104.7265,104.5813,104.6267,4600.0
2014-02-12 15:00:00,115.27,115.44,115.27,115.34,5000.0,104.6085,104.7628,104.6085,104.672,5000.0
2014-02-12 15:05:00,115.33,115.33,115.14,115.14,6700.0,104.663,104.663,104.4905,104.4905,6700.0
2014-02-12 15:10:00,115.16,115.3,115.15,115.3,5900.0,104.5087,104.6357,104.4996,104.6357,5900.0
2014-02-12 15:15:00,115.32,115.43,115.14,115.26,12100.0,104.6539,104.7537,104.4905,104.5994,12100.0
2014-02-12 15:20:00,115.2,115.21,115.11,115.21,2600.0,104.545,104.5541,104.4633,104.5541,2600.0
2014-02-12 15:25:00,115.21,115.28,115.18,115.25,2700.0,104.5541,104.6176,104.5268,104.5904,2700.0
2014-02-12 15:30:00,115.23,115.39,115.22,115.31,8300.0,104.5722,104.7174,104.5631,104.6448,8300.0
2014-02-12 15:35:00,115.27,115.33,115.2,115.33,4700.0,104.6085,104.663,104.545,104.663,4700.0
2014-02-12 15:40:00,115.24,115.43,115.19,115.42,13600.0,104.5813,104.7537,104.5359,104.7447,13600.0
2014-02-12 15:45:00,115.42,115.6,115.4,115.6,15800.0,104.7447,104.908,104.7265,104.908,15800.0
2014-02-12 15:50:00,115.57,115.59,115.25,115.27,8000.0,104.8808,104.8989,104.5904,104.6085,8000.0
2014-02-12 15:55:00,115.32,115.65,115.32,115.61,32500.0,104.6539,104.9534,104.6539,104.9171,32500.0
2014-02-13 09:30:00,114.58,114.58,114.5,114.57,1300.0,103.9823,103.9823,103.9097,103.9733,1300.0
2014-02-13 09:35:00,114.65,114.75,114.58,114.62,5100.0,104.0459,104.1366,103.9823,104.0186,5100.0
2014-02-13 09:40:00,114.61,114.72,114.35,114.72,4200.0,104.0096,104.1094,103.7736,104.1094,4200.0
2014-02-13 09:45:00,114.75,115.29,114.64,114.83,41100.0,104.1366,104.6267,104.0368,104.2092,41100.0
2014-02-13 09:50:00,114.82,115.15,114.81,115.09,2300.0,104.2001,104.4996,104.1911,104.4452,2300.0
2014-02-13 09:55:00,114.95,115.06,114.81,115.06,3100.0,104.3181,104.4179,104.1911,104.4179,3100.0
2014-02-13 10:00:00,115.0,115.4,114.96,115.34,7800.0,104.3635,104.7265,104.3272,104.672,7800.0
2014-02-13 10:05:00,115.32,115.69,115.32,115.59,4400.0,104.6539,104.9897,104.6539,104.8989,4400.0
2014-02-13 10:10:00,115.65,115.65,115.41,115.48,1500.0,104.9534,104.9534,104.7356,104.7991,1500.0
2014-02-13 10:15:00,115.44,115.72,115.43,115.71,5800.0,104.7628,105.0169,104.7537,105.0078,5800.0
2014-02-13 10:20:00,115.67,115.8,115.63,115.72,3300.0,104.9715,105.0895,104.9352,105.0169,3300.0
2014-02-13 10:25:00,115.72,115.83,115.54,115.75,4300.0,105.0169,105.1167,104.8536,105.0441,4300.0
2014-02-13 10:30:00,115.81,115.83,115.73,115.81,2100.0,105.0986,105.1167,105.026,105.0986,2100.0
2014-02-13 10:35:00,115.76,116.11,115.75,115.82,23400.0,105.0532,105.3708,105.0441,105.1077,23400.0
2014-02-13 10:40:00,115.95,116.13,115.85,115.86,21500.0,105.2256,105.389,105.1349,105.144,21500.0
2014-02-13 10:45:00,115.96,116.13,115.76,115.76,5900.0,105.2347,105.389,105.0532,105.0532,5900.0
2014-02-13 10:50:00,115.81,115.87,115.69,115.87,800.0,105.0986,105.153,104.9897,105.153,800.0
2014-02-13 10:55:00,115.74,116.04,115.74,115.77,4100.0,105.0351,105.3073,105.0351,105.0623,4100.0
2014-02-13 11:00:00,115.83,116.15,115.83,116.06,2800.0,105.1167,105.4071,105.1167,105.3255,2800.0
2014-02-13 11:05:00,115.97,116.03,115.83,116.03,5900.0,105.2438,105.2982,105.1167,105.2982,5900.0
2014-02-13 11:10:00,116.08,116.15,115.97,115.99,3300.0,105.3436,105.4071,105.2438,105.2619,3300.0
2014-02-13 11:15:00,116.14,116.43,116.06,116.36,7500.0,105.3981,105.6612,105.3255,105.5977,7500.0
2014-02-13 11:20:00,116.19,116.4,116.19,116.21,3300.0,105.4434,105.634,105.4434,105.4616,3300.0
2014-02-13 11:25:00,116.29,116.39,116.12,116.39,4000.0,105.5342,105.6249,105.3799,105.6249,4000.0
2014-02-13 11:30:00,116.42,116.52,116.3,116.52,4000.0,105.6522,105.7429,105.5433,105.7429,4000.0
2014-02-13 11:35:00,116.51,116.56,116.34,116.43,13900.0,105.7338,105.7792,105.5796,105.6612,13900.0
2014-02-13 11:40:00,116.39,116.45,116.37,116.44,1700.0,105.6249,105.6794,105.6068,105.6703,1700.0
2014-02-13 11:45:00,116.43,116.6,116.37,116.45,5100.0,105.6612,105.8155,105.6068,105.6794,5100.0
2014-02-13 11:50:00,116.5,116.61,116.46,116.61,1200.0,105.7248,105.8246,105.6885,105.8246,1200.0
2014-02-13 11:55:00,116.62,116.64,116.3,116.36,4500.0,105.8337,105.8518,105.5433,105.5977,4500.0
2014-02-13 12:00:00,116.37,116.67,116.28,116.29,25300.0,105.6068,105.879,105.5251,105.5342,25300.0
2014-02-13 12:05:00,116.37,116.55,116.29,116.55,1800.0,105.6068,105.7701,105.5342,105.7701,1800.0
2014-02-13 12:10:00,116.31,116.32,116.3,116.3,800.0,105.5523,105.5614,105.5433,105.5433,800.0
2014-02-13 12:15:00,116.35,116.4,116.14,116.24,1800.0,105.5886,105.634,105.3981,105.4888,1800.0
2014-02-13 12:20:00,116.13,116.14,115.99,115.99,600.0,105.389,105.3981,105.2619,105.2619,600.0
2014-02-13 12:25:00,116.11,116.11,115.99,116.0,1200.0,105.3708,105.3708,105.2619,105.271,1200.0
2014-02-13 12:30:00,115.99,116.17,115.96,116.17,13200.0,105.2619,105.4253,105.2347,105.4253,13200.0
2014-02-13 12:35:00,116.17,116.25,116.07,116.18,1700.0,105.4253,105.4979,105.3345,105.4344,1700.0
2014-02-13 12:40:00,116.18,116.24,116.1,116.1,700.0,105.4344,105.4888,105.3618,105.3618,700.0
2014-02-13 12:45:00,116.1,116.12,116.1,116.12,300.0,105.3618,105.3799,105.3618,105.3799,300.0
2014-02-13 12:50:00,116.12,116.24,116.03,116.11,7500.0,105.3799,105.4888,105.2982,105.3708,7500.0
2014-02-13 12:55:00,116.15,116.18,116.13,116.13,500.0,105.4071,105.4344,105.389,105.389,500.0
2014-02-13 13:00:00,116.13,116.13,116.13,116.13,0.0,105.389,105.389,105.389,105.389,0.0
2014-02-13 13:05:00,116.24,116.38,116.15,116.24,4100.0,105.4888,105.6159,105.4071,105.4888,4100.0
2014-02-13 13:10:00,116.29,116.29,116.21,116.21,800.0,105.5342,105.5342,105.4616,105.4616,800.0
2014-02-13 13:15:00,116.26,116.34,116.18,116.34,1400.0,105.507,105.5796,105.4344,105.5796,1400.0
2014-02-13 13:20:00,116.25,116.25,116.19,116.23,1200.0,105.4979,105.4979,105.4434,105.4797,1200.0
2014-02-13 13:25:00,116.25,116.25,116.19,116.19,900.0,105.4979,105.4979,105.4434,105.4434,900.0
2014-02-13 13:30:00,116.2,116.21,116.12,116.12,2500.0,105.4525,105.4616,105.3799,105.3799,2500.0
2014-02-13 13:35:00,116.12,116.46,116.08,116.2,7000.0,105.3799,105.6885,105.3436,105.4525,7000.0
2014-02-13 13:40:00,116.32,116.32,116.2,116.2,3000.0,105.5614,105.5614,105.4525,105.4525,3000.0
2014-02-13 13:45:00,116.3,116.36,116.1,116.2,3800.0,105.5433,105.5977,105.3618,105.4525,3800.0
2014-02-13 13:50:00,116.2,116.4,116.2,116.27,3300.0,105.4525,105.634,105.4525,105.516,3300.0
2014-02-13 13:55:00,116.27,116.38,116.14,116.32,4100.0,105.516,105.6159,105.3981,105.5614,4100.0
2014-02-13 14:00:00,116.21,116.26,116.15,116.15,1700.0,105.4616,105.507,105.4071,105.4071,1700.0
2014-02-13 14:05:00,116.25,116.4,116.16,116.39,2800.0,105.4979,105.634,105.4162,105.6249,2800.0
2014-02-13 14:10:00,116.4,116.48,116.29,116.33,4000.0,105.634,105.7066,105.5342,105.5705,4000.0
2014-02-13 14:15:00,116.33,116.35,116.14,116.14,3700.0,105.5705,105.5886,105.3981,105.3981,3700.0
2014-02-13 14:20:00,116.12,116.13,116.09,116.09,1400.0,105.3799,105.389,105.3527,105.3527,1400.0
2014-02-13 14:25:00,116.1,116.1,115.89,115.89,1800.0,105.3618,105.3618,105.1712,105.1712,1800.0
2014-02-13 14:30:00,115.91,116.18,115.91,116.18,2600.0,105.1893,105.4344,105.1893,105.4344,2600.0
2014-02-13 14:35:00,116.08,116.09,116.0,116.0,1400.0,105.3436,105.3527,105.271,105.271,1400.0
2014-02-13 14:40:00,115.98,115.98,115.9,115.93,3300.0,105.2529,105.2529,105.1803,105.2075,3300.0
2014-02-13 14:45:00,116.01,116.09,116.01,116.07,3300.0,105.2801,105.3527,105.2801,105.3345,3300.0
2014-02-13 14:50:00,116.07,116.2,116.07,116.09,2500.0,105.3345,105.4525,105.3345,105.3527,2500.0
2014-02-13 14:55:00,116.11,116.17,116.0,116.02,5000.0,105.3708,105.4253,105.271,105.2892,5000.0
2014-02-13 15:00:00,116.01,116.06,115.99,115.99,6100.0,105.2801,105.3255,105.2619,105.2619,6100.0
2014-02-13 15:05:00,115.93,115.95,115.88,115.92,1800.0,105.2075,105.2256,105.1621,105.1984,1800.0
2014-02-13 15:10:00,115.87,115.88,115.79,115.79,6400.0,105.153,105.1621,105.0804,105.0804,6400.0
2014-02-13 15:15:00,115.84,115.9,115.79,115.8,8300.0,105.1258,105.1803,105.0804,105.0895,8300.0
2014-02-13 15:20:00,115.81,115.9,115.71,115.73,3100.0,105.0986,105.1803,105.0078,105.026,3100.0
2014-02-13 15:25:00,115.72,115.77,115.67,115.74,2800.0,105.0169,105.0623,104.9715,105.0351,2800.0
2014-02-13 15:30:00,115.76,116.04,115.75,116.03,10100.0,105.0532,105.3073,105.0441,105.2982,10100.0
2014-02-13 15:35:00,116.03,116.08,115.95,116.06,9800.0,105.2982,105.3436,105.2256,105.3255,9800.0
2014-02-13 15:40:00,116.0,116.17,115.94,116.09,7300.0,105.271,105.4253,105.2166,105.3527,7300.0
2014-02-13 15:45:00,116.11,116.4,116.02,116.05,18900.0,105.3708,105.634,105.2892,105.3164,18900.0
2014-02-13 15:50:00,116.14,116.24,115.9,116.02,14200.0,105.3981,105.4888,105.1803,105.2892,14200.0
2014-02-13 15:55:00,116.02,116.11,115.83,115.9,20800.0,105.2892,105.3708,105.1167,105.1803,20800.0
2014-02-14 09:30:00,115.67,116.53,115.55,115.57,2300.0,104.9715,105.752,104.8626,104.8808,2300.0
2014-02-14 09:35:00,115.86,115.91,115.63,115.63,3900.0,105.144,105.1893,104.9352,104.9352,3900.0
2014-02-14 09:40:00,115.63,115.63,115.26,115.26,2100.0,104.9352,104.9352,104.5994,104.5994,2100.0
2014-02-14 09:45:00,115.3,115.56,115.3,115.48,1900.0,104.6357,104.8717,104.6357,104.7991,1900.0
2014-02-14 09:50:00,115.47,115.9,115.31,115.75,5800.0,104.79,105.1803,104.6448,105.0441,5800.0
2014-02-14 09:55:00,115.76,115.8,115.54,115.54,3400.0,105.0532,105.0895,104.8536,104.8536,3400.0
2014-02-14 10:00:00,115.52,115.75,115.43,115.61,3800.0,104.8354,105.0441,104.7537,104.9171,3800.0
2014-02-14 10:05:00,115.46,115.7,115.29,115.47,8900.0,104.781,104.9988,104.6267,104.79,8900.0
2014-02-14 10:10:00,115.64,115.84,115.42,115.47,58300.0,104.9443,105.1258,104.7447,104.79,58300.0
2014-02-14 10:15:00,115.52,115.65,115.36,115.36,6300.0,104.8354,104.9534,104.6902,104.6902,6300.0
2014-02-14 10:20:00,115.59,115.79,115.47,115.7,11100.0,104.8989,105.0804,104.79,104.9988,11100.0
2014-02-14 10:25:00,115.7,115.88,115.69,115.86,1000.0,104.9988,105.1621,104.9897,105.144,1000.0
2014-02-14 10:30:00,115.76,115.99,115.7,115.91,7000.0,105.0532,105.2619,104.9988,105.1893,7000.0
2014-02-14 10:35:00,116.0,116.1,115.7,115.74,7900.0,105.271,105.3618,104.9988,105.0351,7900.0
2014-02-14 10:40:00,115.9,116.16,115.66,116.15,23700.0,105.1803,105.4162,104.9625,105.4071,23700.0
2014-02-14 10:45:00,116.14,116.33,116.14,116.33,23500.0,105.3981,105.5705,105.3981,105.5705,23500.0
2014-02-14 10:50:00,116.33,116.39,116.12,116.19,36800.0,105.5705,105.6249,105.3799,105.4434,36800.0
2014-02-14 10:55:00,116.19,116.26,116.02,116.15,7400.0,105.4434,105.507,105.2892,105.4071,7400.0
2014-02-14 11:00:00,116.19,116.24,116.01,116.1,7500.0,105.4434,105.4888,105.2801,105.3618,7500.0
2014-02-14 11:05:00,116.09,116.17,116.04,116.17,600.0,105.3527,105.4253,105.3073,105.4253,600.0
2014-02-14 11:10:00,116.17,116.4,116.15,116.4,6300.0,105.4253,105.634,105.4071,105.634,6300.0
2014-02-14 11:15:00,116.33,116.4,116.26,116.39,3300.0,105.5705,105.634,105.507,105.6249,3300.0
2014-02-14 11:20:00,116.38,116.5,116.32,116.5,4100.0,105.6159,105.7248,105.5614,105.7248,4100.0
2014-02-14 11:25:00,116.59,116.9,116.59,116.78,7700.0,105.8064,106.0878,105.8064,105.9789,7700.0
2014-02-14 11:30:00,116.71,117.17,116.71,117.05,12500.0,105.9153,106.3328,105.9153,106.2239,12500.0
2014-02-14 11:35:00,117.03,117.2,117.0,117.2,3600.0,106.2057,106.36,106.1785,106.36,3600.0
2014-02-14 11:40:00,117.17,117.34,117.16,117.2,2900.0,106.3328,106.4871,106.3237,106.36,2900.0
2014-02-14 11:45:00,117.12,117.24,116.91,116.91,4300.0,106.2874,106.3963,106.0968,106.0968,4300.0
2014-02-14 11:50:00,117.0,117.07,116.89,116.96,3900.0,106.1785,106.242,106.0787,106.1422,3900.0
2014-02-14 11:55:00,117.02,117.05,116.87,116.87,4500.0,106.1967,106.2239,106.0605,106.0605,4500.0
2014-02-14 12:00:00,116.87,117.03,116.87,117.0,2800.0,106.0605,106.2057,106.0605,106.1785,2800.0
2014-02-14 12:05:00,116.99,117.19,116.99,117.1,2700.0,106.1694,106.3509,106.1694,106.2693,2700.0
2014-02-14 12:10:00,117.12,117.16,117.06,117.15,1900.0,106.2874,106.3237,106.233,106.3146,1900.0
2014-02-14 12:15:00,117.11,117.11,117.11,117.11,100.0,106.2783,106.2783,106.2783,106.2783,100.0
2014-02-14 12:20:00,117.09,117.31,117.08,117.24,2000.0,106.2602,106.4598,106.2511,106.3963,2000.0
2014-02-14 12:25:00,117.2,117.28,117.16,117.28,7000.0,106.36,106.4326,106.3237,106.4326,7000.0
2014-02-14 12:30:00,117.23,117.3,117.23,117.3,1100.0,106.3872,106.4508,106.3872,106.4508,1100.0
2014-02-14 12:35:00,117.33,117.38,117.3,117.32,4200.0,106.478,106.5234,106.4508,106.4689,4200.0
2014-02-14 12:40:00,117.29,117.45,117.29,117.45,3900.0,106.4417,106.5869,106.4417,106.5869,3900.0
2014-02-14 12:45:00,117.5,117.61,117.49,117.5,2600.0,106.6323,106.7321,106.6232,106.6323,2600.0
2014-02-14 12:50:00,117.55,117.61,117.52,117.58,3500.0,106.6776,106.7321,106.6504,106.7049,3500.0
2014-02-14 12:55:00,117.58,117.8,117.55,117.78,3400.0,106.7049,106.9045,106.6776,106.8864,3400.0
2014-02-14 13:00:00,117.87,117.95,117.8,117.88,2700.0,106.968,107.0406,106.9045,106.9771,2700.0
2014-02-14 13:05:00,117.82,117.85,117.66,117.7,3900.0,106.9227,106.9499,106.7775,106.8138,3900.0
2014-02-14 13:10:00,117.7,117.7,117.6,117.67,2300.0,106.8138,106.8138,106.723,106.7865,2300.0
2014-02-14 13:15:00,117.69,117.76,117.69,117.76,500.0,106.8047,106.8682,106.8047,106.8682,500.0
2014-02-14 13:20:00,117.75,117.89,117.75,117.89,800.0,106.8591,106.9862,106.8591,106.9862,800.0
2014-02-14 13:25:00,117.88,117.93,117.77,117.91,3000.0,106.9771,107.0225,106.8773,107.0043,3000.0
2014-02-14 13:30:00,117.94,117.95,117.78,117.84,2300.0,107.0316,107.0406,106.8864,106.9408,2300.0
2014-02-14 13:35:00,117.84,117.84,117.71,117.83,3000.0,106.9408,106.9408,106.8228,106.9317,3000.0
2014-02-14 13:40:00,117.83,117.84,117.61,117.76,5000.0,106.9317,106.9408,106.7321,106.8682,5000.0
2014-02-14 13:45:00,117.7,117.8,117.7,117.76,1800.0,106.8138,106.9045,106.8138,106.8682,1800.0
2014-02-14 13:50:00,117.76,117.82,117.47,117.49,19900.0,106.8682,106.9227,106.605,106.6232,19900.0
2014-02-14 13:55:00,117.49,117.54,117.38,117.48,7100.0,106.6232,106.6686,106.5234,106.6141,7100.0
2014-02-14 14:00:00,117.46,117.54,117.4,117.54,3000.0,106.596,106.6686,106.5415,106.6686,3000.0
2014-02-14 14:05:00,117.59,117.64,117.59,117.62,1200.0,106.7139,106.7593,106.7139,106.7412,1200.0
2014-02-14 14:10:00,117.59,117.64,117.51,117.62,1300.0,106.7139,106.7593,106.6413,106.7412,1300.0
2014-02-14 14:15:00,117.6,117.64,117.46,117.64,1100.0,106.723,106.7593,106.596,106.7593,1100.0
2014-02-14 14:20:00,117.68,117.73,117.68,117.73,500.0,106.7956,106.841,106.7956,106.841,500.0
2014-02-14 14:25:00,117.73,117.84,117.67,117.81,3800.0,106.841,106.9408,106.7865,106.9136,3800.0
2014-02-14 14:30:00,117.81,117.91,117.74,117.9,3900.0,106.9136,107.0043,106.8501,106.9953,3900.0
2014-02-14 14:35:00,117.9,118.06,117.83,117.99,6900.0,106.9953,107.1405,106.9317,107.0769,6900.0
2014-02-14 14:40:00,117.99,118.1,117.92,118.07,10900.0,107.0769,107.1768,107.0134,107.1495,10900.0
2014-02-14 14:45:00,118.09,118.23,118.09,118.23,10500.0,107.1677,107.2947,107.1677,107.2947,10500.0
2014-02-14 14:50:00,118.21,118.35,118.16,118.16,6500.0,107.2766,107.4037,107.2312,107.2312,6500.0
2014-02-14 14:55:00,118.26,118.28,118.2,118.22,3700.0,107.322,107.3401,107.2675,107.2857,3700.0
2014-02-14 15:00:00,118.22,118.45,118.21,118.45,6400.0,107.2857,107.4944,107.2766,107.4944,6400.0
2014-02-14 15:05:00,118.4,118.43,118.32,118.32,3700.0,107.449,107.4763,107.3764,107.3764,3700.0
2014-02-14 15:10:00,118.4,118.5,118.34,118.49,8900.0,107.449,107.5398,107.3946,107.5307,8900.0
2014-02-14 15:15:00,118.4,118.46,118.34,118.36,2900.0,107.449,107.5035,107.3946,107.4127,2900.0
2014-02-14 15:20:00,118.39,118.4,118.3,118.32,5800.0,107.44,107.449,107.3583,107.3764,5800.0
2014-02-14 15:25:00,118.39,118.39,118.29,118.31,5500.0,107.44,107.44,107.3492,107.3674,5500.0
2014-02-14 15:30:00,118.31,118.5,118.3,118.41,6100.0,107.3674,107.5398,107.3583,107.4581,6100.0
2014-02-14 15:35:00,118.36,118.4,118.33,118.33,5300.0,107.4127,107.449,107.3855,107.3855,5300.0
2014-02-14 15:40:00,118.33,118.35,118.29,118.35,7500.0,107.3855,107.4037,107.3492,107.4037,7500.0
2014-02-14 15:45:00,118.35,118.43,118.3,118.4,9800.0,107.4037,107.4763,107.3583,107.449,9800.0
2014-02-14 15:50:00,118.41,118.44,118.23,118.34,12500.0,107.4581,107.4853,107.2947,107.3946,12500.0
2014-02-14 15:55:00,118.34,118.5,118.34,118.47,26300.0,107.3946,107.5398,107.3946,107.5126,26300.0
2014-02-18 09:30:00,119.09,119.24,118.54,118.54,6300.0,108.0752,108.2113,107.5761,107.5761,6300.0
2014-02-18 09:35:00,118.58,119.34,118.48,119.22,5500.0,107.6124,108.3021,107.5216,108.1932,5500.0
2014-02-18 09:40:00,119.36,119.92,119.24,119.89,31300.0,108.3202,108.8284,108.2113,108.8012,31300.0
2014-02-18 09:45:00,119.91,120.02,119.68,120.01,2800.0,108.8194,108.9192,108.6106,108.9101,2800.0
2014-02-18 09:50:00,120.03,120.03,119.29,119.35,10200.0,108.9283,108.9283,108.2567,108.3112,10200.0
2014-02-18 09:55:00,119.5,119.6,119.05,119.21,6900.0,108.4473,108.538,108.0389,108.1841,6900.0
2014-02-18 10:00:00,119.09,119.09,118.2,118.2,5800.0,108.0752,108.0752,107.2675,107.2675,5800.0
2014-02-18 10:05:00,118.01,118.67,117.91,118.67,9600.0,107.0951,107.6941,107.0043,107.6941,9600.0
2014-02-18 10:10:00,118.67,118.78,118.14,118.36,10500.0,107.6941,107.7939,107.2131,107.4127,10500.0
2014-02-18 10:15:00,118.34,118.51,118.23,118.28,4400.0,107.3946,107.5489,107.2947,107.3401,4400.0
2014-02-18 10:20:00,118.35,118.52,118.03,118.52,6700.0,107.4037,107.5579,107.1132,107.5579,6700.0
2014-02-18 10:25:00,118.51,118.51,118.13,118.41,7800.0,107.5489,107.5489,107.204,107.4581,7800.0
2014-02-18 10:30:00,118.41,118.42,117.98,117.99,4100.0,107.4581,107.4672,107.0679,107.0769,4100.0
2014-02-18 10:35:00,118.01,118.14,118.01,118.07,5500.0,107.0951,107.2131,107.0951,107.1495,5500.0
2014-02-18 10:40:00,117.94,118.09,117.51,117.79,8500.0,107.0316,107.1677,106.6413,106.8954,8500.0
2014-02-18 10:45:00,117.89,117.96,117.74,117.74,4200.0,106.9862,107.0497,106.8501,106.8501,4200.0
2014-02-18 10:50:00,117.82,117.94,117.69,117.8,5500.0,106.9227,107.0316,106.8047,106.9045,5500.0
2014-02-18 10:55:00,117.91,117.98,117.79,117.98,6100.0,107.0043,107.0679,106.8954,107.0679,6100.0
2014-02-18 11:00:00,117.95,118.03,117.91,117.97,3300.0,107.0406,107.1132,107.0043,107.0588,3300.0
2014-02-18 11:05:00,118.01,118.37,117.95,118.37,10400.0,107.0951,107.4218,107.0406,107.4218,10400.0
2014-02-18 11:10:00,118.39,118.59,118.34,118.57,7200.0,107.44,107.6215,107.3946,107.6033,7200.0
2014-02-18 11:15:00,118.58,118.63,118.39,118.57,4500.0,107.6124,107.6578,107.44,107.6033,4500.0
2014-02-18 11:20:00,118.64,118.68,118.55,118.62,3100.0,107.6668,107.7031,107.5852,107.6487,3100.0
2014-02-18 11:25:00,118.65,118.69,118.56,118.69,2600.0,107.6759,107.7122,107.5942,107.7122,2600.0
2014-02-18 11:30:00,118.65,118.79,118.61,118.74,8100.0,107.6759,107.803,107.6396,107.7576,8100.0
2014-02-18 11:35:00,118.68,118.72,118.6,118.63,3400.0,107.7031,107.7394,107.6305,107.6578,3400.0
2014-02-18 11:40:00,118.58,118.62,118.5,118.62,2400.0,107.6124,107.6487,107.5398,107.6487,2400.0
2014-02-18 11:45:00,118.52,118.63,118.31,118.39,4800.0,107.5579,107.6578,107.3674,107.44,4800.0
2014-02-18 11:50:00,118.43,118.44,118.32,118.34,3000.0,107.4763,107.4853,107.3764,107.3946,3000.0
2014-02-18 11:55:00,118.37,118.39,118.07,118.3,13000.0,107.4218,107.44,107.1495,107.3583,13000.0
2014-02-18 12:00:00,118.32,118.38,118.09,118.19,23000.0,107.3764,107.4309,107.1677,107.2584,23000.0
2014-02-18 12:05:00,118.18,118.18,118.01,118.08,4700.0,107.2494,107.2494,107.0951,107.1586,4700.0
2014-02-18 12:10:00,118.01,118.1,117.95,117.95,3000.0,107.0951,107.1768,107.0406,107.0406,3000.0
2014-02-18 12:15:00,117.97,118.05,117.9,117.9,3700.0,107.0588,107.1314,106.9953,106.9953,3700.0
2014-02-18 12:20:00,117.88,118.16,117.83,118.11,7800.0,106.9771,107.2312,106.9317,107.1858,7800.0
2014-02-18 12:25:00,118.11,118.15,117.96,118.06,7500.0,107.1858,107.2221,107.0497,107.1405,7500.0
2014-02-18 12:30:00,118.0,118.08,117.94,117.94,3500.0,107.086,107.1586,107.0316,107.0316,3500.0
2014-02-18 12:35:00,117.97,118.03,117.97,118.0,2300.0,107.0588,107.1132,107.0588,107.086,2300.0
2014-02-18 12:40:00,118.0,118.0,117.79,117.94,3700.0,107.086,107.086,106.8954,107.0316,3700.0
2014-02-18 12:45:00,117.96,118.11,117.87,117.87,3100.0,107.0497,107.1858,106.968,106.968,3100.0
2014-02-18 12:50:00,117.97,118.11,117.91,118.04,3400.0,107.0588,107.1858,107.0043,107.1223,3400.0
2014-02-18 12:55:00,118.04,118.13,117.85,118.07,7100.0,107.1223,107.204,106.9499,107.1495,7100.0
2014-02-18 13:00:00,118.1,118.16,118.09,118.09,1700.0,107.1768,107.2312,107.1677,107.1677,1700.0
2014-02-18 13:05:00,118.09,118.17,118.09,118.13,1600.0,107.1677,107.2403,107.1677,107.204,1600.0
2014-02-18 13:10:00,118.11,118.16,118.01,118.09,2700.0,107.1858,107.2312,107.0951,107.1677,2700.0
2014-02-18 13:15:00,118.13,118.13,117.92,117.93,2500.0,107.204,107.204,107.0134,107.0225,2500.0
2014-02-18 13:20:00,117.97,117.97,117.85,117.85,2700.0,107.0588,107.0588,106.9499,106.9499,2700.0
2014-02-18 13:25:00,117.84,117.97,117.84,117.92,2100.0,106.9408,107.0588,106.9408,107.0134,2100.0
2014-02-18 13:30:00,117.94,117.98,117.89,117.89,2600.0,107.0316,107.0679,106.9862,106.9862,2600.0
2014-02-18 13:35:00,117.92,118.0,117.86,117.96,6500.0,107.0134,107.086,106.959,107.0497,6500.0
2014-02-18 13:40:00,117.91,118.0,117.86,117.91,1600.0,107.0043,107.086,106.959,107.0043,1600.0
2014-02-18 13:45:00,117.9,117.9,117.63,117.72,3600.0,106.9953,106.9953,106.7502,106.8319,3600.0
2014-02-18 13:50:00,117.72,117.87,117.44,117.78,8500.0,106.8319,106.968,106.5778,106.8864,8500.0
2014-02-18 13:55:00,117.77,117.87,117.67,117.69,4800.0,106.8773,106.968,106.7865,106.8047,4800.0
2014-02-18 14:00:00,117.83,118.02,117.83,117.85,5200.0,106.9317,107.1042,106.9317,106.9499,5200.0
2014-02-18 14:05:00,117.86,117.86,117.72,117.77,2700.0,106.959,106.959,106.8319,106.8773,2700.0
2014-02-18 14:10:00,117.84,117.93,117.84,117.84,2300.0,106.9408,107.0225,106.9408,106.9408,2300.0
2014-02-18 14:15:00,117.86,117.95,117.83,117.88,3400.0,106.959,107.0406,106.9317,106.9771,3400.0
2014-02-18 14:20:00,117.86,117.86,117.79,117.79,1600.0,106.959,106.959,106.8954,106.8954,1600.0
2014-02-18 14:25:00,117.84,118.0,117.84,117.87,4900.0,106.9408,107.086,106.9408,106.968,4900.0
2014-02-18 14:30:00,117.86,118.09,117.85,118.05,3400.0,106.959,107.1677,106.9499,107.1314,3400.0
2014-02-18 14:35:00,118.08,118.23,118.07,118.22,3200.0,107.1586,107.2947,107.1495,107.2857,3200.0
2014-02-18 14:40:00,118.19,118.21,118.09,118.13,4100.0,107.2584,107.2766,107.1677,107.204,4100.0
2014-02-18 14:45:00,118.12,118.13,118.07,118.09,3900.0,107.1949,107.204,107.1495,107.1677,3900.0
2014-02-18 14:50:00,118.1,118.1,117.99,118.0,6800.0,107.1768,107.1768,107.0769,107.086,6800.0
2014-02-18 14:55:00,118.0,118.0,117.89,117.9,2500.0,107.086,107.086,106.9862,106.9953,2500.0
2014-02-18 15:00:00,117.96,117.96,117.93,117.96,1300.0,107.0497,107.0497,107.0225,107.0497,1300.0
2014-02-18 15:05:00,117.94,118.04,117.94,117.99,1000.0,107.0316,107.1223,107.0316,107.0769,1000.0
2014-02-18 15:10:00,118.08,118.11,118.03,118.07,3200.0,107.1586,107.1858,107.1132,107.1495,3200.0
2014-02-18 15:15:00,118.1,118.2,118.09,118.13,5000.0,107.1768,107.2675,107.1677,107.204,5000.0
2014-02-18 15:20:00,118.13,118.54,118.12,118.54,11900.0,107.204,107.5761,107.1949,107.5761,11900.0
2014-02-18 15:25:00,118.55,118.55,118.44,118.51,5600.0,107.5852,107.5852,107.4853,107.5489,5600.0
2014-02-18 15:30:00,118.51,118.51,118.37,118.46,6700.0,107.5489,107.5489,107.4218,107.5035,6700.0
2014-02-18 15:35:00,118.48,118.53,118.47,118.53,9100.0,107.5216,107.567,107.5126,107.567,9100.0
2014-02-18 15:40:00,118.54,118.72,118.53,118.65,11300.0,107.5761,107.7394,107.567,107.6759,11300.0
2014-02-18 15:45:00,118.66,118.72,118.63,118.67,12900.0,107.685,107.7394,107.6578,107.6941,12900.0
2014-02-18 15:50:00,118.66,118.68,118.48,118.49,20000.0,107.685,107.7031,107.5216,107.5307,20000.0
2014-02-18 15:55:00,118.52,118.54,118.43,118.5,31800.0,107.5579,107.5761,107.4763,107.5398,31800.0
2014-02-19 09:30:00,118.42,118.42,118.36,118.36,3300.0,107.4672,107.4672,107.4127,107.4127,3300.0
2014-02-19 09:35:00,118.47,118.88,118.47,118.88,2200.0,107.5126,107.8846,107.5126,107.8846,2200.0
2014-02-19 09:40:00,118.89,119.2,118.82,119.2,3800.0,107.8937,108.175,107.8302,108.175,3800.0
2014-02-19 09:45:00,119.12,119.17,118.9,119.07,2600.0,108.1024,108.1478,107.9028,108.0571,2600.0
2014-02-19 09:50:00,119.19,119.19,118.79,118.79,1800.0,108.166,108.166,107.803,107.803,1800.0
2014-02-19 09:55:00,118.83,118.91,118.57,118.87,5200.0,107.8393,107.9119,107.6033,107.8756,5200.0
2014-02-19 10:00:00,118.87,118.89,118.53,118.53,800.0,107.8756,107.8937,107.567,107.567,800.0
2014-02-19 10:05:00,118.49,118.6,118.42,118.5,800.0,107.5307,107.6305,107.4672,107.5398,800.0
2014-02-19 10:10:00,118.59,118.71,118.59,118.71,500.0,107.6215,107.7304,107.6215,107.7304,500.0
2014-02-19 10:15:00,118.8,119.02,118.7,119.02,1200.0,107.812,108.0117,107.7213,108.0117,1200.0
2014-02-19 10:20:00,119.02,119.33,119.02,119.25,2300.0,108.0117,108.293,108.0117,108.2204,2300.0
2014-02-19 10:25:00,119.29,119.34,118.98,119.1,4400.0,108.2567,108.3021,107.9754,108.0843,4400.0
2014-02-19 10:30:00,119.13,119.22,118.87,119.22,18700.0,108.1115,108.1932,107.8756,108.1932,18700.0
2014-02-19 10:35:00,119.1,119.22,118.92,118.98,16600.0,108.0843,108.1932,107.9209,107.9754,16600.0
2014-02-19 10:40:00,119.03,119.07,118.95,119.03,9500.0,108.0208,108.0571,107.9482,108.0208,9500.0
2014-02-19 10:45:00,119.04,119.16,118.96,118.96,1200.0,108.0298,108.1387,107.9572,107.9572,1200.0
2014-02-19 10:50:00,119.14,119.22,118.9,119.04,7200.0,108.1206,108.1932,107.9028,108.0298,7200.0
2014-02-19 10:55:00,119.22,119.72,119.22,119.58,8000.0,108.1932,108.6469,108.1932,108.5199,8000.0
2014-02-19 11:00:00,119.57,119.68,119.43,119.51,11700.0,108.5108,108.6106,108.3838,108.4564,11700.0
2014-02-19 11:05:00,119.42,119.53,119.33,119.53,1700.0,108.3747,108.4745,108.293,108.4745,1700.0
2014-02-19 11:10:00,119.55,119.62,119.49,119.61,1000.0,108.4927,108.5562,108.4382,108.5471,1000.0
2014-02-19 11:15:00,119.59,120.11,119.59,119.96,10900.0,108.529,109.0009,108.529,108.8647,10900.0
2014-02-19 11:20:00,120.09,120.22,119.95,120.09,1800.0,108.9827,109.1007,108.8557,108.9827,1800.0
2014-02-19 11:25:00,120.21,120.58,120.07,120.43,7600.0,109.0916,109.4274,108.9646,109.2913,7600.0
2014-02-19 11:30:00,120.32,120.39,120.04,120.04,8700.0,109.1914,109.255,108.9373,108.9373,8700.0
2014-02-19 11:35:00,119.98,120.01,119.61,119.81,6200.0,108.8829,108.9101,108.5471,108.7286,6200.0
2014-02-19 11:40:00,119.75,120.0,119.73,119.9,6500.0,108.6742,108.901,108.656,108.8103,6500.0
2014-02-19 11:45:00,120.01,120.13,119.96,119.96,2100.0,108.9101,109.019,108.8647,108.8647,2100.0
2014-02-19 11:50:00,120.01,120.01,119.81,119.81,2900.0,108.9101,108.9101,108.7286,108.7286,2900.0
2014-02-19 11:55:00,119.8,119.84,119.43,119.43,1900.0,108.7195,108.7558,108.3838,108.3838,1900.0
2014-02-19 12:00:00,119.26,119.42,119.2,119.37,2900.0,108.2295,108.3747,108.175,108.3293,2900.0
2014-02-19 12:05:00,119.49,119.49,119.35,119.36,800.0,108.4382,108.4382,108.3112,108.3202,800.0
2014-02-19 12:10:00,119.41,119.5,119.41,119.46,700.0,108.3656,108.4473,108.3656,108.411,700.0
2014-02-19 12:15:00,119.25,119.31,119.04,119.06,2900.0,108.2204,108.2749,108.0298,108.048,2900.0
2014-02-19 12:20:00,119.03,119.03,118.66,118.66,1900.0,108.0208,108.0208,107.685,107.685,1900.0
2014-02-19 12:25:00,118.8,118.83,118.57,118.76,5000.0,107.812,107.8393,107.6033,107.7757,5000.0
2014-02-19 12:30:00,118.82,118.82,118.71,118.81,1500.0,107.8302,107.8302,107.7304,107.8211,1500.0
2014-02-19 12:35:00,118.73,118.83,118.63,118.71,18600.0,107.7485,107.8393,107.6578,107.7304,18600.0
2014-02-19 12:40:00,118.7,118.72,118.56,118.56,3300.0,107.7213,107.7394,107.5942,107.5942,3300.0
2014-02-19 12:45:00,118.62,118.63,118.45,118.45,3100.0,107.6487,107.6578,107.4944,107.4944,3100.0
2014-02-19 12:50:00,118.51,118.68,118.48,118.55,6800.0,107.5489,107.7031,107.5216,107.5852,6800.0
2014-02-19 12:55:00,118.45,118.68,118.45,118.62,2200.0,107.4944,107.7031,107.4944,107.6487,2200.0
2014-02-19 13:00:00,118.66,118.66,118.45,118.45,5800.0,107.685,107.685,107.4944,107.4944,5800.0
2014-02-19 13:05:00,118.45,118.51,118.39,118.4,5300.0,107.4944,107.5489,107.44,107.449,5300.0
2014-02-19 13:10:00,118.43,118.5,118.39,118.5,6500.0,107.4763,107.5398,107.44,107.5398,6500.0
2014-02-19 13:15:00,118.5,118.5,118.38,118.4,9800.0,107.5398,107.5398,107.4309,107.449,9800.0
2014-02-19 13:20:00,118.4,118.41,118.39,118.41,3900.0,107.449,107.4581,107.44,107.4581,3900.0
2014-02-19 13:25:00,118.45,118.5,118.37,118.37,4200.0,107.4944,107.5398,107.4218,107.4218,4200.0
2014-02-19 13:30:00,118.35,118.38,118.28,118.38,1600.0,107.4037,107.4309,107.3401,107.4309,1600.0
2014-02-19 13:35:00,118.38,118.38,118.25,118.37,1800.0,107.4309,107.4309,107.3129,107.4218,1800.0
2014-02-19 13:40:00,118.34,118.35,118.2,118.2,4400.0,107.3946,107.4037,107.2675,107.2675,4400.0
2014-02-19 13:45:00,118.2,118.28,118.15,118.28,4400.0,107.2675,107.3401,107.2221,107.3401,4400.0
2014-02-19 13:50:00,118.29,118.32,118.24,118.32,1700.0,107.3492,107.3764,107.3038,107.3764,1700.0
2014-02-19 13:55:00,118.31,118.32,118.16,118.16,900.0,107.3674,107.3764,107.2312,107.2312,900.0
2014-02-19 14:00:00,118.16,118.31,117.95,118.03,9000.0,107.2312,107.3674,107.0406,107.1132,9000.0
2014-02-19 14:05:00,118.0,118.31,118.0,118.31,1500.0,107.086,107.3674,107.086,107.3674,1500.0
2014-02-19 14:10:00,118.31,118.31,118.19,118.19,1400.0,107.3674,107.3674,107.2584,107.2584,1400.0
2014-02-19 14:15:00,118.08,118.26,118.08,118.26,800.0,107.1586,107.322,107.1586,107.322,800.0
2014-02-19 14:20:00,118.13,118.18,117.73,117.81,16500.0,107.204,107.2494,106.841,106.9136,16500.0
2014-02-19 14:25:00,117.82,117.83,117.76,117.83,4100.0,106.9227,106.9317,106.8682,106.9317,4100.0
2014-02-19 14:30:00,117.83,117.88,117.75,117.83,4200.0,106.9317,106.9771,106.8591,106.9317,4200.0
2014-02-19 14:35:00,117.9,117.9,117.89,117.89,600.0,106.9953,106.9953,106.9862,106.9862,600.0
2014-02-19 14:40:00,117.8,117.81,117.57,117.57,9500.0,106.9045,106.9136,106.6958,106.6958,9500.0
2014-02-19 14:45:00,117.59,117.68,117.56,117.65,2900.0,106.7139,106.7956,106.6867,106.7684,2900.0
2014-02-19 14:50:00,117.65,117.66,117.65,117.66,1200.0,106.7684,106.7775,106.7684,106.7775,1200.0
2014-02-19 14:55:00,117.66,117.66,117.51,117.66,4000.0,106.7775,106.7775,106.6413,106.7775,4000.0
2014-02-19 15:00:00,117.69,117.72,117.68,117.69,1800.0,106.8047,106.8319,106.7956,106.8047,1800.0
2014-02-19 15:05:00,117.76,117.76,117.66,117.66,1100.0,106.8682,106.8682,106.7775,106.7775,1100.0
2014-02-19 15:10:00,117.63,117.63,117.32,117.33,3400.0,106.7502,106.7502,106.4689,106.478,3400.0
2014-02-19 15:15:00,117.34,117.39,117.06,117.06,4900.0,106.4871,106.5324,106.233,106.233,4900.0
2014-02-19 15:20:00,117.17,117.17,116.9,116.9,9600.0,106.3328,106.3328,106.0878,106.0878,9600.0
2014-02-19 15:25:00,116.84,116.93,116.77,116.77,2600.0,106.0333,106.115,105.9698,105.9698,2600.0
2014-02-19 15:30:00,116.76,116.91,116.5,116.51,24300.0,105.9607,106.0968,105.7248,105.7338,24300.0
2014-02-19 15:35:00,116.5,116.66,116.42,116.46,15000.0,105.7248,105.87,105.6522,105.6885,15000.0
2014-02-19 15:40:00,116.42,116.49,116.2,116.2,15300.0,105.6522,105.7157,105.4525,105.4525,15300.0
2014-02-19 15:45:00,116.27,116.3,115.96,115.98,19400.0,105.516,105.5433,105.2347,105.2529,19400.0
2014-02-19 15:50:00,115.98,116.21,115.96,116.07,19600.0,105.2529,105.4616,105.2347,105.3345,19600.0
2014-02-19 15:55:00,116.1,116.11,115.71,115.93,66900.0,105.3618,105.3708,105.0078,105.2075,66900.0
2014-02-20 09:30:00,116.63,117.09,116.1,116.1,2900.0,105.8427,106.2602,105.3618,105.3618,2900.0
2014-02-20 09:35:00,116.32,116.53,116.14,116.28,6200.0,105.5614,105.752,105.3981,105.5251,6200.0
2014-02-20 09:40:00,116.05,116.3,116.05,116.3,2000.0,105.3164,105.5433,105.3164,105.5433,2000.0
2014-02-20 09:45:00,116.34,116.38,116.12,116.31,3300.0,105.5796,105.6159,105.3799,105.5523,3300.0
2014-02-20 09:50:00,116.38,116.47,116.25,116.25,5200.0,105.6159,105.6975,105.4979,105.4979,5200.0
2014-02-20 09:55:00,116.34,116.35,115.96,115.96,3100.0,105.5796,105.5886,105.2347,105.2347,3100.0
2014-02-20 10:00:00,116.02,116.26,115.68,116.19,6300.0,105.2892,105.507,104.9806,105.4434,6300.0
2014-02-20 10:05:00,116.18,116.18,115.92,116.15,3400.0,105.4344,105.4344,105.1984,105.4071,3400.0
2014-02-20 10:10:00,116.19,116.37,116.19,116.24,5400.0,105.4434,105.6068,105.4434,105.4888,5400.0
2014-02-20 10:15:00,116.28,116.28,115.97,116.07,11200.0,105.5251,105.5251,105.2438,105.3345,11200.0
2014-02-20 10:20:00,115.93,116.02,115.89,115.94,3300.0,105.2075,105.2892,105.1712,105.2166,3300.0
2014-02-20 10:25:00,116.05,116.37,116.04,116.36,26200.0,105.3164,105.6068,105.3073,105.5977,26200.0
2014-02-20 10:30:00,116.36,117.05,116.15,116.99,30600.0,105.5977,106.2239,105.4071,106.1694,30600.0
2014-02-20 10:35:00,116.92,116.97,116.86,116.89,2000.0,106.1059,106.1513,106.0515,106.0787,2000.0
2014-02-20 10:40:00,116.88,117.11,116.88,117.09,2800.0,106.0696,106.2783,106.0696,106.2602,2800.0
2014-02-20 10:45:00,117.08,117.18,116.92,116.92,4500.0,106.2511,106.3419,106.1059,106.1059,4500.0
2014-02-20 10:50:00,116.87,117.0,116.82,116.96,4400.0,106.0605,106.1785,106.0152,106.1422,4400.0
2014-02-20 10:55:00,117.04,117.13,116.83,116.83,4900.0,106.2148,106.2965,106.0242,106.0242,4900.0
2014-02-20 11:00:00,116.84,116.92,116.73,116.89,5200.0,106.0333,106.1059,105.9335,106.0787,5200.0
2014-02-20 11:05:00,116.87,116.96,116.85,116.96,3200.0,106.0605,106.1422,106.0424,106.1422,3200.0
2014-02-20 11:10:00,116.97,117.0,116.82,116.88,2300.0,106.1513,106.1785,106.0152,106.0696,2300.0
2014-02-20 11:15:00,116.79,116.89,116.75,116.75,2200.0,105.9879,106.0787,105.9516,105.9516,2200.0
2014-02-20 11:20:00,116.83,116.88,116.65,116.66,1900.0,106.0242,106.0696,105.8609,105.87,1900.0
2014-02-20 11:25:00,116.62,116.62,116.4,116.4,2600.0,105.8337,105.8337,105.634,105.634,2600.0
2014-02-20 11:30:00,116.39,116.41,116.24,116.24,4600.0,105.6249,105.6431,105.4888,105.4888,4600.0
2014-02-20 11:35:00,116.3,116.34,116.17,116.33,4800.0,105.5433,105.5796,105.4253,105.5705,4800.0
2014-02-20 11:40:00,116.37,116.4,116.26,116.36,1000.0,105.6068,105.634,105.507,105.5977,1000.0
2014-02-20 11:45:00,116.37,116.41,116.1,116.13,5600.0,105.6068,105.6431,105.3618,105.389,5600.0
2014-02-20 11:50:00,116.11,116.35,116.0,116.32,4900.0,105.3708,105.5886,105.271,105.5614,4900.0
2014-02-20 11:55:00,116.3,116.4,116.26,116.28,4200.0,105.5433,105.634,105.507,105.5251,4200.0
2014-02-20 12:00:00,116.29,116.44,116.2,116.25,11200.0,105.5342,105.6703,105.4525,105.4979,11200.0
2014-02-20 12:05:00,116.17,116.39,116.14,116.39,1400.0,105.4253,105.6249,105.3981,105.6249,1400.0
2014-02-20 12:10:00,116.3,116.37,116.22,116.25,2800.0,105.5433,105.6068,105.4707,105.4979,2800.0
2014-02-20 12:15:00,116.23,116.36,116.18,116.25,5300.0,105.4797,105.5977,105.4344,105.4979,5300.0
2014-02-20 12:20:00,116.24,116.35,116.24,116.35,3500.0,105.4888,105.5886,105.4888,105.5886,3500.0
2014-02-20 12:25:00,116.27,116.38,116.25,116.34,5600.0,105.516,105.6159,105.4979,105.5796,5600.0
2014-02-20 12:30:00,116.34,116.35,116.23,116.25,3900.0,105.5796,105.5886,105.4797,105.4979,3900.0
2014-02-20 12:35:00,116.21,116.25,116.11,116.21,4300.0,105.4616,105.4979,105.3708,105.4616,4300.0
2014-02-20 12:40:00,116.23,116.32,116.2,116.27,4600.0,105.4797,105.5614,105.4525,105.516,4600.0
2014-02-20 12:45:00,116.27,116.37,116.23,116.31,3300.0,105.516,105.6068,105.4797,105.5523,3300.0
2014-02-20 12:50:00,116.3,116.31,116.26,116.28,2300.0,105.5433,105.5523,105.507,105.5251,2300.0
2014-02-20 12:55:00,116.28,116.41,116.25,116.36,3000.0,105.5251,105.6431,105.4979,105.5977,3000.0
2014-02-20 13:00:00,116.36,116.4,116.3,116.33,7100.0,105.5977,105.634,105.5433,105.5705,7100.0
2014-02-20 13:05:00,116.27,116.4,116.23,116.38,3600.0,105.516,105.634,105.4797,105.6159,3600.0
2014-02-20 13:10:00,116.46,116.48,116.39,116.45,1700.0,105.6885,105.7066,105.6249,105.6794,1700.0
2014-02-20 13:15:00,116.47,116.55,116.36,116.39,9500.0,105.6975,105.7701,105.5977,105.6249,9500.0
2014-02-20 13:20:00,116.38,116.42,116.29,116.29,2300.0,105.6159,105.6522,105.5342,105.5342,2300.0
2014-02-20 13:25:00,116.31,116.41,116.29,116.37,6900.0,105.5523,105.6431,105.5342,105.6068,6900.0
2014-02-20 13:30:00,116.38,116.55,116.38,116.41,5600.0,105.6159,105.7701,105.6159,105.6431,5600.0
2014-02-20 13:35:00,116.37,116.4,116.35,116.38,3200.0,105.6068,105.634,105.5886,105.6159,3200.0
2014-02-20 13:40:00,116.37,116.4,116.26,116.34,3600.0,105.6068,105.634,105.507,105.5796,3600.0
2014-02-20 13:45:00,116.34,116.37,116.3,116.37,2600.0,105.5796,105.6068,105.5433,105.6068,2600.0
2014-02-20 13:50:00,116.31,116.39,116.3,116.39,3500.0,105.5523,105.6249,105.5433,105.6249,3500.0
2014-02-20 13:55:00,116.44,116.54,116.4,116.54,1300.0,105.6703,105.7611,105.634,105.7611,1300.0
2014-02-20 14:00:00,116.51,116.53,116.41,116.41,2000.0,105.7338,105.752,105.6431,105.6431,2000.0
2014-02-20 14:05:00,116.44,116.57,116.44,116.57,3800.0,105.6703,105.7883,105.6703,105.7883,3800.0
2014-02-20 14:10:00,116.57,116.57,116.5,116.55,3100.0,105.7883,105.7883,105.7248,105.7701,3100.0
2014-02-20 14:15:00,116.55,116.65,116.52,116.53,6500.0,105.7701,105.8609,105.7429,105.752,6500.0
2014-02-20 14:20:00,116.53,116.53,116.49,116.5,3400.0,105.752,105.752,105.7157,105.7248,3400.0
2014-02-20 14:25:00,116.5,116.5,116.36,116.43,3000.0,105.7248,105.7248,105.5977,105.6612,3000.0
2014-02-20 14:30:00,116.43,116.5,116.43,116.49,4500.0,105.6612,105.7248,105.6612,105.7157,4500.0
2014-02-20 14:35:00,116.45,116.62,116.45,116.62,3000.0,105.6794,105.8337,105.6794,105.8337,3000.0
2014-02-20 14:40:00,116.66,116.9,116.66,116.9,600.0,105.87,106.0878,105.87,106.0878,600.0
2014-02-20 14:45:00,116.86,116.96,116.86,116.96,1300.0,106.0515,106.1422,106.0515,106.1422,1300.0
2014-02-20 14:50:00,116.99,117.05,116.88,117.05,3500.0,106.1694,106.2239,106.0696,106.2239,3500.0
2014-02-20 14:55:00,117.05,117.11,117.03,117.07,2300.0,106.2239,106.2783,106.2057,106.242,2300.0
2014-02-20 15:00:00,116.98,117.11,116.96,116.96,3400.0,106.1604,106.2783,106.1422,106.1422,3400.0
2014-02-20 15:05:00,117.06,117.08,116.99,117.03,3000.0,106.233,106.2511,106.1694,106.2057,3000.0
2014-02-20 15:10:00,117.12,117.12,117.04,117.08,3000.0,106.2874,106.2874,106.2148,106.2511,3000.0
2014-02-20 15:15:00,117.12,117.12,117.05,117.08,3700.0,106.2874,106.2874,106.2239,106.2511,3700.0
2014-02-20 15:20:00,117.07,117.08,116.96,116.96,3800.0,106.242,106.2511,106.1422,106.1422,3800.0
2014-02-20 15:25:00,116.97,117.06,116.97,116.97,7800.0,106.1513,106.233,106.1513,106.1513,7800.0
2014-02-20 15:30:00,117.0,117.09,117.0,117.02,3500.0,106.1785,106.2602,106.1785,106.1967,3500.0
2014-02-20 15:35:00,117.04,117.05,116.93,116.93,12800.0,106.2148,106.2239,106.115,106.115,12800.0
2014-02-20 15:40:00,116.9,117.02,116.87,116.98,6800.0,106.0878,106.1967,106.0605,106.1604,6800.0
2014-02-20 15:45:00,117.0,117.15,117.0,117.11,11500.0,106.1785,106.3146,106.1785,106.2783,11500.0
2014-02-20 15:50:00,117.15,117.15,116.97,116.97,13200.0,106.3146,106.3146,106.1513,106.1513,13200.0
2014-02-20 15:55:00,117.04,117.14,116.83,116.87,43100.0,106.2148,106.3056,106.0242,106.0605,43100.0
2014-02-21 09:30:00,117.15,117.15,117.15,117.15,2600.0,106.3146,106.3146,106.3146,106.3146,2600.0
2014-02-21 09:35:00,117.2,117.2,116.7,116.7,200.0,106.36,106.36,105.9063,105.9063,200.0
2014-02-21 09:40:00,117.05,117.06,117.02,117.06,700.0,106.2239,106.233,106.1967,106.233,700.0
2014-02-21 09:45:00,117.03,117.32,116.89,117.32,1300.0,106.2057,106.4689,106.0787,106.4689,1300.0
2014-02-21 09:50:00,117.32,117.54,117.25,117.54,2200.0,106.4689,106.6686,106.4054,106.6686,2200.0
2014-02-21 09:55:00,117.48,117.55,117.37,117.55,1800.0,106.6141,106.6776,106.5143,106.6776,1800.0
2014-02-21 10:00:00,117.56,117.81,117.26,117.64,11700.0,106.6867,106.9136,106.4145,106.7593,11700.0
2014-02-21 10:05:00,117.62,117.77,117.33,117.43,6400.0,106.7412,106.8773,106.478,106.5687,6400.0
2014-02-21 10:10:00,117.45,117.7,117.45,117.67,1000.0,106.5869,106.8138,106.5869,106.7865,1000.0
2014-02-21 10:15:00,117.75,117.75,117.62,117.74,700.0,106.8591,106.8591,106.7412,106.8501,700.0
2014-02-21 10:20:00,117.65,117.66,117.21,117.21,3300.0,106.7684,106.7775,106.3691,106.3691,3300.0
2014-02-21 10:25:00,117.32,117.41,117.32,117.41,400.0,106.4689,106.5506,106.4689,106.5506,400.0
2014-02-21 10:30:00,117.42,117.78,117.42,117.53,2300.0,106.5597,106.8864,106.5597,106.6595,2300.0
2014-02-21 10:35:00,117.62,117.76,117.61,117.76,2300.0,106.7412,106.8682,106.7321,106.8682,2300.0
2014-02-21 10:40:00,117.76,117.84,117.76,117.84,1000.0,106.8682,106.9408,106.8682,106.9408,1000.0
2014-02-21 10:45:00,117.84,118.01,117.84,118.01,900.0,106.9408,107.0951,106.9408,107.0951,900.0
2014-02-21 10:50:00,118.02,118.02,117.71,117.97,10500.0,107.1042,107.1042,106.8228,107.0588,10500.0
2014-02-21 10:55:00,117.97,117.97,117.96,117.96,200.0,107.0588,107.0588,107.0497,107.0497,200.0
2014-02-21 11:00:00,118.03,118.06,117.99,118.06,300.0,107.1132,107.1405,107.0769,107.1405,300.0
2014-02-21 11:05:00,118.01,118.02,117.88,117.89,2700.0,107.0951,107.1042,106.9771,106.9862,2700.0
2014-02-21 11:10:00,117.92,118.05,117.81,117.82,2700.0,107.0134,107.1314,106.9136,106.9227,2700.0
2014-02-21 11:15:00,117.82,117.82,117.82,117.82,100.0,106.9227,106.9227,106.9227,106.9227,100.0
2014-02-21 11:20:00,117.84,117.9,117.84,117.9,600.0,106.9408,106.9953,106.9408,106.9953,600.0
2014-02-21 11:25:00,117.82,117.87,117.81,117.82,1200.0,106.9227,106.968,106.9136,106.9227,1200.0
2014-02-21 11:30:00,117.8,117.87,117.7,117.7,900.0,106.9045,106.968,106.8138,106.8138,900.0
2014-02-21 11:35:00,117.76,117.76,117.75,117.75,300.0,106.8682,106.8682,106.8591,106.8591,300.0
2014-02-21 11:40:00,117.75,117.75,117.75,117.75,100.0,106.8591,106.8591,106.8591,106.8591,100.0
2014-02-21 11:45:00,117.81,117.82,117.81,117.81,300.0,106.9136,106.9227,106.9136,106.9136,300.0
2014-02-21 11:50:00,117.81,117.81,117.7,117.7,1500.0,106.9136,106.9136,106.8138,106.8138,1500.0
2014-02-21 11:55:00,117.68,117.74,117.63,117.63,800.0,106.7956,106.8501,106.7502,106.7502,800.0
2014-02-21 12:00:00,117.66,117.71,117.64,117.65,800.0,106.7775,106.8228,106.7593,106.7684,800.0
2014-02-21 12:05:00,117.75,117.77,117.64,117.64,1600.0,106.8591,106.8773,106.7593,106.7593,1600.0
2014-02-21 12:10:00,117.62,117.75,117.61,117.75,300.0,106.7412,106.8591,106.7321,106.8591,300.0
2014-02-21 12:15:00,117.75,117.75,117.75,117.75,100.0,106.8591,106.8591,106.8591,106.8591,100.0
2014-02-21 12:20:00,117.65,117.74,117.6,117.6,4400.0,106.7684,106.8501,106.723,106.723,4400.0
2014-02-21 12:25:00,117.71,117.71,117.71,117.71,100.0,106.8228,106.8228,106.8228,106.8228,100.0
2014-02-21 12:30:00,117.78,117.78,117.64,117.67,1400.0,106.8864,106.8864,106.7593,106.7865,1400.0
2014-02-21 12:35:00,117.67,117.67,117.67,117.67,0.0,106.7865,106.7865,106.7865,106.7865,0.0
2014-02-21 12:40:00,117.73,117.73,117.67,117.67,200.0,106.841,106.841,106.7865,106.7865,200.0
2014-02-21 12:45:00,117.69,117.69,117.61,117.65,500.0,106.8047,106.8047,106.7321,106.7684,500.0
2014-02-21 12:50:00,117.65,117.65,117.65,117.65,0.0,106.7684,106.7684,106.7684,106.7684,0.0
2014-02-21 12:55:00,117.62,117.62,117.45,117.45,900.0,106.7412,106.7412,106.5869,106.5869,900.0
2014-02-21 13:00:00,117.4,117.48,117.35,117.38,2200.0,106.5415,106.6141,106.4961,106.5234,2200.0
2014-02-21 13:05:00,117.41,117.53,117.4,117.53,1000.0,106.5506,106.6595,106.5415,106.6595,1000.0
2014-02-21 13:10:00,117.57,117.6,117.44,117.49,1400.0,106.6958,106.723,106.5778,106.6232,1400.0
2014-02-21 13:15:00,117.6,117.6,117.6,117.6,100.0,106.723,106.723,106.723,106.723,100.0
2014-02-21 13:20:00,117.51,117.58,117.49,117.58,1500.0,106.6413,106.7049,106.6232,106.7049,1500.0
2014-02-21 13:25:00,117.6,117.6,117.59,117.59,200.0,106.723,106.723,106.7139,106.7139,200.0
2014-02-21 13:30:00,117.59,117.68,117.52,117.68,1400.0,106.7139,106.7956,106.6504,106.7956,1400.0
2014-02-21 13:35:00,117.68,117.75,117.5,117.59,5000.0,106.7956,106.8591,106.6323,106.7139,5000.0
2014-02-21 13:40:00,117.55,117.67,117.55,117.66,1300.0,106.6776,106.7865,106.6776,106.7775,1300.0
2014-02-21 13:45:00,117.67,117.76,117.63,117.76,500.0,106.7865,106.8682,106.7502,106.8682,500.0
2014-02-21 13:50:00,117.75,117.84,117.72,117.72,900.0,106.8591,106.9408,106.8319,106.8319,900.0
2014-02-21 13:55:00,117.78,117.95,117.72,117.8,7200.0,106.8864,107.0406,106.8319,106.9045,7200.0
2014-02-21 14:00:00,117.8,117.91,117.8,117.91,300.0,106.9045,107.0043,106.9045,107.0043,300.0
2014-02-21 14:05:00,117.92,117.92,117.66,117.66,1600.0,107.0134,107.0134,106.7775,106.7775,1600.0
2014-02-21 14:10:00,117.79,117.79,117.51,117.54,4400.0,106.8954,106.8954,106.6413,106.6686,4400.0
2014-02-21 14:15:00,117.51,117.65,117.39,117.49,2100.0,106.6413,106.7684,106.5324,106.6232,2100.0
2014-02-21 14:20:00,117.49,117.49,117.09,117.14,3700.0,106.6232,106.6232,106.2602,106.3056,3700.0
2014-02-21 14:25:00,117.18,117.34,117.1,117.28,3900.0,106.3419,106.4871,106.2693,106.4326,3900.0
2014-02-21 14:30:00,117.29,117.29,117.09,117.22,5600.0,106.4417,106.4417,106.2602,106.3782,5600.0
2014-02-21 14:35:00,117.18,117.22,117.1,117.1,1100.0,106.3419,106.3782,106.2693,106.2693,1100.0
2014-02-21 14:40:00,117.1,117.25,117.08,117.24,5700.0,106.2693,106.4054,106.2511,106.3963,5700.0
2014-02-21 14:45:00,117.19,117.24,117.03,117.03,3900.0,106.3509,106.3963,106.2057,106.2057,3900.0
2014-02-21 14:50:00,117.06,117.21,117.05,117.05,3600.0,106.233,106.3691,106.2239,106.2239,3600.0
2014-02-21 14:55:00,117.17,117.26,117.17,117.26,1300.0,106.3328,106.4145,106.3328,106.4145,1300.0
2014-02-21 15:00:00,117.27,117.39,117.27,117.36,3400.0,106.4235,106.5324,106.4235,106.5052,3400.0
2014-02-21 15:05:00,117.37,117.41,117.29,117.41,4900.0,106.5143,106.5506,106.4417,106.5506,4900.0
2014-02-21 15:10:00,117.43,117.44,117.31,117.41,4400.0,106.5687,106.5778,106.4598,106.5506,4400.0
2014-02-21 15:15:00,117.42,117.5,117.42,117.49,1700.0,106.5597,106.6323,106.5597,106.6232,1700.0
2014-02-21 15:20:00,117.49,117.56,117.45,117.45,2400.0,106.6232,106.6867,106.5869,106.5869,2400.0
2014-02-21 15:25:00,117.5,117.69,117.5,117.64,8200.0,106.6323,106.8047,106.6323,106.7593,8200.0
2014-02-21 15:30:00,117.67,117.7,117.46,117.46,3700.0,106.7865,106.8138,106.596,106.596,3700.0
2014-02-21 15:35:00,117.46,117.55,117.3,117.34,8700.0,106.596,106.6776,106.4508,106.4871,8700.0
2014-02-21 15:40:00,117.34,117.5,117.34,117.49,3500.0,106.4871,106.6323,106.4871,106.6232,3500.0
2014-02-21 15:45:00,117.44,117.49,117.42,117.42,2600.0,106.5778,106.6232,106.5597,106.5597,2600.0
2014-02-21 15:50:00,117.43,117.45,117.27,117.28,6700.0,106.5687,106.5869,106.4235,106.4326,6700.0
2014-02-21 15:55:00,117.29,117.32,117.16,117.24,9800.0,106.4417,106.4689,106.3237,106.3963,9800.0
2014-02-24 09:30:00,117.34,117.58,116.88,117.58,2300.0,106.4871,106.7049,106.0696,106.7049,2300.0
2014-02-24 09:35:00,117.79,118.1,117.68,117.76,2200.0,106.8954,107.1768,106.7956,106.8682,2200.0
2014-02-24 09:40:00,117.67,117.67,117.11,117.11,2000.0,106.7865,106.7865,106.2783,106.2783,2000.0
2014-02-24 09:45:00,117.33,117.57,117.23,117.29,3100.0,106.478,106.6958,106.3872,106.4417,3100.0
2014-02-24 09:50:00,117.36,117.54,117.29,117.53,1500.0,106.5052,106.6686,106.4417,106.6595,1500.0
2014-02-24 09:55:00,117.55,117.55,117.35,117.35,500.0,106.6776,106.6776,106.4961,106.4961,500.0
2014-02-24 10:00:00,117.33,117.61,117.33,117.47,6600.0,106.478,106.7321,106.478,106.605,6600.0
2014-02-24 10:05:00,117.36,117.5,117.22,117.22,3500.0,106.5052,106.6323,106.3782,106.3782,3500.0
2014-02-24 10:10:00,117.34,117.37,117.12,117.19,7700.0,106.4871,106.5143,106.2874,106.3509,7700.0
2014-02-24 10:15:00,117.22,117.25,116.95,116.95,2900.0,106.3782,106.4054,106.1331,106.1331,2900.0
2014-02-24 10:20:00,117.07,117.24,117.07,117.24,3700.0,106.242,106.3963,106.242,106.3963,3700.0
2014-02-24 10:25:00,117.16,117.41,117.03,117.41,4800.0,106.3237,106.5506,106.2057,106.5506,4800.0
2014-02-24 10:30:00,117.44,117.59,117.2,117.59,2400.0,106.5778,106.7139,106.36,106.7139,2400.0
2014-02-24 10:35:00,117.4,117.7,117.4,117.61,4000.0,106.5415,106.8138,106.5415,106.7321,4000.0
2014-02-24 10:40:00,117.57,117.61,117.5,117.54,3700.0,106.6958,106.7321,106.6323,106.6686,3700.0
2014-02-24 10:45:00,117.61,117.67,117.44,117.57,5600.0,106.7321,106.7865,106.5778,106.6958,5600.0
2014-02-24 10:50:00,117.58,117.72,117.5,117.71,6700.0,106.7049,106.8319,106.6323,106.8228,6700.0
2014-02-24 10:55:00,117.72,117.72,117.5,117.5,4100.0,106.8319,106.8319,106.6323,106.6323,4100.0
2014-02-24 11:00:00,117.49,117.55,117.31,117.44,1800.0,106.6232,106.6776,106.4598,106.5778,1800.0
2014-02-24 11:05:00,117.45,117.46,117.21,117.3,5600.0,106.5869,106.596,106.3691,106.4508,5600.0
2014-02-24 11:10:00,117.36,117.37,117.24,117.37,3300.0,106.5052,106.5143,106.3963,106.5143,3300.0
2014-02-24 11:15:00,117.37,117.37,117.26,117.29,2100.0,106.5143,106.5143,106.4145,106.4417,2100.0
2014-02-24 11:20:00,117.23,117.23,116.96,116.96,4400.0,106.3872,106.3872,106.1422,106.1422,4400.0
2014-02-24 11:25:00,117.08,117.17,116.96,117.08,3700.0,106.2511,106.3328,106.1422,106.2511,3700.0
2014-02-24 11:30:00,117.12,117.29,117.1,117.1,6500.0,106.2874,106.4417,106.2693,106.2693,6500.0
2014-02-24 11:35:00,117.28,117.28,117.07,117.19,8100.0,106.4326,106.4326,106.242,106.3509,8100.0
2014-02-24 11:40:00,117.19,117.3,117.19,117.3,1700.0,106.3509,106.4508,106.3509,106.4508,1700.0
2014-02-24 11:45:00,117.29,117.29,117.07,117.09,2800.0,106.4417,106.4417,106.242,106.2602,2800.0
2014-02-24 11:50:00,117.17,117.25,117.09,117.23,2500.0,106.3328,106.4054,106.2602,106.3872,2500.0
2014-02-24 11:55:00,117.11,117.25,117.08,117.09,2100.0,106.2783,106.4054,106.2511,106.2602,2100.0
2014-02-24 12:00:00,117.14,117.34,117.12,117.31,2500.0,106.3056,106.4871,106.2874,106.4598,2500.0
2014-02-24 12:05:00,117.31,117.42,117.28,117.39,1100.0,106.4598,106.5597,106.4326,106.5324,1100.0
2014-02-24 12:10:00,117.32,117.4,117.32,117.4,300.0,106.4689,106.5415,106.4689,106.5415,300.0
2014-02-24 12:15:00,117.36,117.4,117.18,117.3,11300.0,106.5052,106.5415,106.3419,106.4508,11300.0
2014-02-24 12:20:00,117.33,117.37,117.24,117.34,2600.0,106.478,106.5143,106.3963,106.4871,2600.0
2014-02-24 12:25:00,117.43,117.57,117.39,117.56,3100.0,106.5687,106.6958,106.5324,106.6867,3100.0
2014-02-24 12:30:00,117.53,117.61,117.5,117.61,2500.0,106.6595,106.7321,106.6323,106.7321,2500.0
2014-02-24 12:35:00,117.56,117.57,117.5,117.5,600.0,106.6867,106.6958,106.6323,106.6323,600.0
2014-02-24 12:40:00,117.5,117.52,117.31,117.5,3200.0,106.6323,106.6504,106.4598,106.6323,3200.0
2014-02-24 12:45:00,117.48,117.49,117.4,117.49,1400.0,106.6141,106.6232,106.5415,106.6232,1400.0
2014-02-24 12:50:00,117.48,117.53,117.39,117.43,2700.0,106.6141,106.6595,106.5324,106.5687,2700.0
2014-02-24 12:55:00,117.39,117.41,117.35,117.41,2100.0,106.5324,106.5506,106.4961,106.5506,2100.0
2014-02-24 13:00:00,117.4,117.42,117.3,117.3,600.0,106.5415,106.5597,106.4508,106.4508,600.0
2014-02-24 13:05:00,117.38,117.38,117.26,117.26,1600.0,106.5234,106.5234,106.4145,106.4145,1600.0
2014-02-24 13:10:00,117.25,117.25,117.16,117.23,1200.0,106.4054,106.4054,106.3237,106.3872,1200.0
2014-02-24 13:15:00,117.18,117.24,117.16,117.24,1000.0,106.3419,106.3963,106.3237,106.3963,1000.0
2014-02-24 13:20:00,117.18,117.24,117.08,117.08,21900.0,106.3419,106.3963,106.2511,106.2511,21900.0
2014-02-24 13:25:00,117.03,117.14,116.9,116.97,3500.0,106.2057,106.3056,106.0878,106.1513,3500.0
2014-02-24 13:30:00,116.89,117.02,116.87,116.95,6100.0,106.0787,106.1967,106.0605,106.1331,6100.0
2014-02-24 13:35:00,117.0,117.0,116.84,116.95,3400.0,106.1785,106.1785,106.0333,106.1331,3400.0
2014-02-24 13:40:00,116.87,116.91,116.83,116.83,1500.0,106.0605,106.0968,106.0242,106.0242,1500.0
2014-02-24 13:45:00,116.79,116.89,116.77,116.83,5500.0,105.9879,106.0787,105.9698,106.0242,5500.0
2014-02-24 13:50:00,116.89,117.03,116.82,116.89,8400.0,106.0787,106.2057,106.0152,106.0787,8400.0
2014-02-24 13:55:00,116.97,117.03,116.94,117.0,4200.0,106.1513,106.2057,106.1241,106.1785,4200.0
2014-02-24 14:00:00,116.98,117.09,116.97,117.07,4200.0,106.1604,106.2602,106.1513,106.242,4200.0
2014-02-24 14:05:00,117.1,117.16,117.07,117.15,4400.0,106.2693,106.3237,106.242,106.3146,4400.0
2014-02-24 14:10:00,117.17,117.25,117.11,117.25,3200.0,106.3328,106.4054,106.2783,106.4054,3200.0
2014-02-24 14:15:00,117.24,117.24,117.15,117.15,500.0,106.3963,106.3963,106.3146,106.3146,500.0
2014-02-24 14:20:00,117.21,117.21,117.08,117.08,1900.0,106.3691,106.3691,106.2511,106.2511,1900.0
2014-02-24 14:25:00,117.16,117.22,117.11,117.22,2100.0,106.3237,106.3782,106.2783,106.3782,2100.0
2014-02-24 14:30:00,117.15,117.32,117.12,117.16,3000.0,106.3146,106.4689,106.2874,106.3237,3000.0
2014-02-24 14:35:00,117.06,117.15,116.97,117.12,3400.0,106.233,106.3146,106.1513,106.2874,3400.0
2014-02-24 14:40:00,117.0,117.15,117.0,117.15,2500.0,106.1785,106.3146,106.1785,106.3146,2500.0
2014-02-24 14:45:00,117.2,117.28,117.13,117.27,2400.0,106.36,106.4326,106.2965,106.4235,2400.0
2014-02-24 14:50:00,117.23,117.28,117.12,117.28,16200.0,106.3872,106.4326,106.2874,106.4326,16200.0
2014-02-24 14:55:00,117.22,117.28,117.18,117.19,700.0,106.3782,106.4326,106.3419,106.3509,700.0
2014-02-24 15:00:00,117.19,117.21,116.99,117.01,5900.0,106.3509,106.3691,106.1694,106.1876,5900.0
2014-02-24 15:05:00,117.02,117.03,116.91,116.98,2900.0,106.1967,106.2057,106.0968,106.1604,2900.0
2014-02-24 15:10:00,116.92,117.14,116.87,116.96,13100.0,106.1059,106.3056,106.0605,106.1422,13100.0
2014-02-24 15:15:00,116.96,117.05,116.91,117.05,4900.0,106.1422,106.2239,106.0968,106.2239,4900.0
2014-02-24 15:20:00,117.07,117.13,117.05,117.12,3500.0,106.242,106.2965,106.2239,106.2874,3500.0
2014-02-24 15:25:00,117.1,117.1,116.93,117.0,4200.0,106.2693,106.2693,106.115,106.1785,4200.0
2014-02-24 15:30:00,116.94,116.99,116.86,116.93,7700.0,106.1241,106.1694,106.0515,106.115,7700.0
2014-02-24 15:35:00,116.9,117.04,116.9,116.97,3400.0,106.0878,106.2148,106.0878,106.1513,3400.0
2014-02-24 15:40:00,117.04,117.04,116.87,116.98,5400.0,106.2148,106.2148,106.0605,106.1604,5400.0
2014-02-24 15:45:00,116.92,117.04,116.89,116.89,7800.0,106.1059,106.2148,106.0787,106.0787,7800.0
2014-02-24 15:50:00,116.91,116.91,116.73,116.8,9500.0,106.0968,106.0968,105.9335,105.997,9500.0
2014-02-24 15:55:00,116.82,116.82,116.71,116.72,16600.0,106.0152,106.0152,105.9153,105.9244,16600.0
2014-02-25 09:30:00,117.03,117.03,116.84,116.84,1600.0,106.2057,106.2057,106.0333,106.0333,1600.0
2014-02-25 09:35:00,116.81,116.86,116.74,116.74,1000.0,106.0061,106.0515,105.9426,105.9426,1000.0
2014-02-25 09:40:00,116.67,116.67,116.23,116.45,3300.0,105.879,105.879,105.4797,105.6794,3300.0
2014-02-25 09:45:00,116.43,116.48,116.43,116.46,700.0,105.6612,105.7066,105.6612,105.6885,700.0
2014-02-25 09:50:00,116.65,116.67,116.5,116.53,2400.0,105.8609,105.879,105.7248,105.752,2400.0
2014-02-25 09:55:00,116.53,116.78,116.5,116.78,3000.0,105.752,105.9789,105.7248,105.9789,3000.0
2014-02-25 10:00:00,116.84,116.91,116.76,116.9,3000.0,106.0333,106.0968,105.9607,106.0878,3000.0
2014-02-25 10:05:00,116.85,117.19,116.81,116.97,6800.0,106.0424,106.3509,106.0061,106.1513,6800.0
2014-02-25 10:10:00,116.87,116.98,116.66,116.77,14300.0,106.0605,106.1604,105.87,105.9698,14300.0
2014-02-25 10:15:00,116.8,117.06,116.7,116.97,50200.0,105.997,106.233,105.9063,106.1513,50200.0
2014-02-25 10:20:00,116.97,117.17,116.96,117.17,4700.0,106.1513,106.3328,106.1422,106.3328,4700.0
2014-02-25 10:25:00,117.17,117.17,116.89,117.0,4400.0,106.3328,106.3328,106.0787,106.1785,4400.0
2014-02-25 10:30:00,116.87,117.02,116.86,117.02,1900.0,106.0605,106.1967,106.0515,106.1967,1900.0
2014-02-25 10:35:00,117.02,117.26,117.01,117.21,4500.0,106.1967,106.4145,106.1876,106.3691,4500.0
2014-02-25 10:40:00,117.26,117.28,117.22,117.28,1400.0,106.4145,106.4326,106.3782,106.4326,1400.0
2014-02-25 10:45:00,117.16,117.31,117.16,117.31,2200.0,106.3237,106.4598,106.3237,106.4598,2200.0
2014-02-25 10:50:00,117.3,117.44,117.3,117.36,2700.0,106.4508,106.5778,106.4508,106.5052,2700.0
2014-02-25 10:55:00,117.42,117.56,117.4,117.55,2500.0,106.5597,106.6867,106.5415,106.6776,2500.0
2014-02-25 11:00:00,117.65,117.79,117.63,117.79,2200.0,106.7684,106.8954,106.7502,106.8954,2200.0
2014-02-25 11:05:00,117.69,117.75,117.66,117.74,2800.0,106.8047,106.8591,106.7775,106.8501,2800.0
2014-02-25 11:10:00,117.73,118.31,117.73,118.22,4200.0,106.841,107.3674,106.841,107.2857,4200.0
2014-02-25 11:15:00,118.22,118.71,118.22,118.48,7800.0,107.2857,107.7304,107.2857,107.5216,7800.0
2014-02-25 11:20:00,118.49,118.74,118.49,118.6,6600.0,107.5307,107.7576,107.5307,107.6305,6600.0
2014-02-25 11:25:00,118.59,118.72,118.56,118.72,1400.0,107.6215,107.7394,107.5942,107.7394,1400.0
2014-02-25 11:30:00,118.67,118.67,118.49,118.49,1400.0,107.6941,107.6941,107.5307,107.5307,1400.0
2014-02-25 11:35:00,118.46,118.46,118.33,118.33,1100.0,107.5035,107.5035,107.3855,107.3855,1100.0
2014-02-25 11:40:00,118.24,118.3,118.23,118.23,600.0,107.3038,107.3583,107.2947,107.2947,600.0
2014-02-25 11:45:00,118.39,118.43,118.27,118.27,5400.0,107.44,107.4763,107.3311,107.3311,5400.0
2014-02-25 11:50:00,118.31,118.37,117.82,117.82,18100.0,107.3674,107.4218,106.9227,106.9227,18100.0
2014-02-25 11:55:00,117.96,118.08,117.71,117.71,4400.0,107.0497,107.1586,106.8228,106.8228,4400.0
2014-02-25 12:00:00,117.67,117.91,117.67,117.78,1000.0,106.7865,107.0043,106.7865,106.8864,1000.0
2014-02-25 12:05:00,117.78,117.78,117.65,117.76,1500.0,106.8864,106.8864,106.7684,106.8682,1500.0
2014-02-25 12:10:00,117.74,117.78,117.67,117.78,1600.0,106.8501,106.8864,106.7865,106.8864,1600.0
2014-02-25 12:15:00,117.79,117.98,117.79,117.87,2800.0,106.8954,107.0679,106.8954,106.968,2800.0
2014-02-25 12:20:00,117.82,117.83,117.51,117.51,6100.0,106.9227,106.9317,106.6413,106.6413,6100.0
2014-02-25 12:25:00,117.64,118.05,117.64,118.04,1900.0,106.7593,107.1314,106.7593,107.1223,1900.0
2014-02-25 12:30:00,118.09,118.11,117.82,117.83,2400.0,107.1677,107.1858,106.9227,106.9317,2400.0
2014-02-25 12:35:00,117.82,117.99,117.77,117.94,1500.0,106.9227,107.0769,106.8773,107.0316,1500.0
2014-02-25 12:40:00,117.9,117.92,117.82,117.82,400.0,106.9953,107.0134,106.9227,106.9227,400.0
2014-02-25 12:45:00,117.92,117.99,117.89,117.97,3200.0,107.0134,107.0769,106.9862,107.0588,3200.0
2014-02-25 12:50:00,117.91,117.94,117.76,117.76,1300.0,107.0043,107.0316,106.8682,106.8682,1300.0
2014-02-25 12:55:00,117.75,117.82,117.73,117.74,900.0,106.8591,106.9227,106.841,106.8501,900.0
2014-02-25 13:00:00,117.73,117.8,117.59,117.6,2700.0,106.841,106.9045,106.7139,106.723,2700.0
2014-02-25 13:05:00,117.55,117.97,117.54,117.97,2300.0,106.6776,107.0588,106.6686,107.0588,2300.0
2014-02-25 13:10:00,117.86,117.97,117.69,117.7,2200.0,106.959,107.0588,106.8047,106.8138,2200.0
2014-02-25 13:15:00,117.78,118.11,117.78,118.01,2600.0,106.8864,107.1858,106.8864,107.0951,2600.0
2014-02-25 13:20:00,118.04,118.12,118.01,118.05,600.0,107.1223,107.1949,107.0951,107.1314,600.0
2014-02-25 13:25:00,118.12,118.22,118.11,118.22,1700.0,107.1949,107.2857,107.1858,107.2857,1700.0
2014-02-25 13:30:00,118.22,118.37,118.18,118.37,800.0,107.2857,107.4218,107.2494,107.4218,800.0
2014-02-25 13:35:00,118.35,118.35,118.18,118.18,1900.0,107.4037,107.4037,107.2494,107.2494,1900.0
2014-02-25 13:40:00,118.17,118.17,118.14,118.14,500.0,107.2403,107.2403,107.2131,107.2131,500.0
2014-02-25 13:45:00,118.12,118.32,118.12,118.18,1800.0,107.1949,107.3764,107.1949,107.2494,1800.0
2014-02-25 13:50:00,118.14,118.3,118.14,118.19,1100.0,107.2131,107.3583,107.2131,107.2584,1100.0
2014-02-25 13:55:00,118.19,118.27,118.19,118.27,500.0,107.2584,107.3311,107.2584,107.3311,500.0
2014-02-25 14:00:00,118.17,118.36,118.15,118.15,2100.0,107.2403,107.4127,107.2221,107.2221,2100.0
2014-02-25 14:05:00,118.17,118.27,118.1,118.27,1600.0,107.2403,107.3311,107.1768,107.3311,1600.0
2014-02-25 14:10:00,118.2,118.23,118.09,118.21,3400.0,107.2675,107.2947,107.1677,107.2766,3400.0
2014-02-25 14:15:00,118.28,118.28,118.2,118.2,300.0,107.3401,107.3401,107.2675,107.2675,300.0
2014-02-25 14:20:00,118.2,118.28,118.17,118.21,2700.0,107.2675,107.3401,107.2403,107.2766,2700.0
2014-02-25 14:25:00,118.21,118.38,118.21,118.32,1900.0,107.2766,107.4309,107.2766,107.3764,1900.0
2014-02-25 14:30:00,118.38,118.4,118.25,118.25,1500.0,107.4309,107.449,107.3129,107.3129,1500.0
2014-02-25 14:35:00,118.22,118.29,118.21,118.22,19200.0,107.2857,107.3492,107.2766,107.2857,19200.0
2014-02-25 14:40:00,118.27,118.35,118.16,118.16,10100.0,107.3311,107.4037,107.2312,107.2312,10100.0
2014-02-25 14:45:00,118.12,118.21,118.11,118.14,1900.0,107.1949,107.2766,107.1858,107.2131,1900.0
2014-02-25 14:50:00,118.11,118.15,118.1,118.11,700.0,107.1858,107.2221,107.1768,107.1858,700.0
2014-02-25 14:55:00,118.1,118.2,118.07,118.2,1700.0,107.1768,107.2675,107.1495,107.2675,1700.0
2014-02-25 15:00:00,118.2,118.21,118.12,118.21,1100.0,107.2675,107.2766,107.1949,107.2766,1100.0
2014-02-25 15:05:00,118.14,118.19,118.08,118.12,2100.0,107.2131,107.2584,107.1586,107.1949,2100.0
2014-02-25 15:10:00,118.08,118.08,117.97,117.97,2200.0,107.1586,107.1586,107.0588,107.0588,2200.0
2014-02-25 15:15:00,117.94,117.98,117.84,117.98,2000.0,107.0316,107.0679,106.9408,107.0679,2000.0
2014-02-25 15:20:00,117.9,117.96,117.88,117.94,2500.0,106.9953,107.0497,106.9771,107.0316,2500.0
2014-02-25 15:25:00,117.93,117.96,117.79,117.85,3100.0,107.0225,107.0497,106.8954,106.9499,3100.0
2014-02-25 15:30:00,117.83,117.91,117.8,117.83,6000.0,106.9317,107.0043,106.9045,106.9317,6000.0
2014-02-25 15:35:00,117.85,117.91,117.82,117.91,3400.0,106.9499,107.0043,106.9227,107.0043,3400.0
2014-02-25 15:40:00,117.93,117.93,117.85,117.85,2900.0,107.0225,107.0225,106.9499,106.9499,2900.0
2014-02-25 15:45:00,117.84,117.94,117.78,117.94,6200.0,106.9408,107.0316,106.8864,107.0316,6200.0
2014-02-25 15:50:00,117.92,117.97,117.87,117.92,7700.0,107.0134,107.0588,106.968,107.0134,7700.0
2014-02-25 15:55:00,117.94,118.13,117.91,118.12,18500.0,107.0316,107.204,107.0043,107.1949,18500.0
2014-02-26 09:30:00,119.71,120.0,119.71,120.0,500.0,108.6379,108.901,108.6379,108.901,500.0
2014-02-26 09:35:00,118.76,119.29,118.76,119.29,8400.0,107.7757,108.2567,107.7757,108.2567,8400.0
2014-02-26 09:40:00,119.25,119.25,118.72,118.72,6400.0,108.2204,108.2204,107.7394,107.7394,6400.0
2014-02-26 09:45:00,118.8,118.99,118.5,118.59,16800.0,107.812,107.9845,107.5398,107.6215,16800.0
2014-02-26 09:50:00,118.7,118.91,118.49,118.83,16500.0,107.7213,107.9119,107.5307,107.8393,16500.0
2014-02-26 09:55:00,118.74,118.92,118.37,118.39,7500.0,107.7576,107.9209,107.4218,107.44,7500.0
2014-02-26 10:00:00,118.58,119.63,118.46,119.54,10600.0,107.6124,108.5653,107.5035,108.4836,10600.0
2014-02-26 10:05:00,119.61,119.79,119.43,119.52,4600.0,108.5471,108.7105,108.3838,108.4654,4600.0
2014-02-26 10:10:00,119.54,119.92,119.54,119.73,6800.0,108.4836,108.8284,108.4836,108.656,6800.0
2014-02-26 10:15:00,119.73,120.28,119.73,120.17,2900.0,108.656,109.1551,108.656,109.0553,2900.0
2014-02-26 10:20:00,120.22,121.66,120.22,121.57,46700.0,109.1007,110.4075,109.1007,110.3258,46700.0
2014-02-26 10:25:00,121.7,121.98,121.57,121.65,20400.0,110.4438,110.6979,110.3258,110.3984,20400.0
2014-02-26 10:30:00,121.7,122.61,121.7,122.61,23100.0,110.4438,111.2696,110.4438,111.2696,23100.0
2014-02-26 10:35:00,122.62,123.0,122.49,122.55,46900.0,111.2787,111.6236,111.1607,111.2152,46900.0
2014-02-26 10:40:00,122.65,122.79,122.45,122.46,9800.0,111.3059,111.433,111.1244,111.1335,9800.0
2014-02-26 10:45:00,122.45,122.55,121.95,122.24,13500.0,111.1244,111.2152,110.6707,110.9339,13500.0
2014-02-26 10:50:00,122.22,122.49,122.02,122.02,27800.0,110.9157,111.1607,110.7342,110.7342,27800.0
2014-02-26 10:55:00,122.04,122.35,121.94,122.27,18800.0,110.7524,111.0337,110.6616,110.9611,18800.0
2014-02-26 11:00:00,122.17,122.22,121.56,121.57,17900.0,110.8703,110.9157,110.3168,110.3258,17900.0
2014-02-26 11:05:00,121.52,122.04,121.52,121.59,18000.0,110.2805,110.7524,110.2805,110.344,18000.0
2014-02-26 11:10:00,121.61,122.25,121.55,122.16,21900.0,110.3621,110.9429,110.3077,110.8613,21900.0
2014-02-26 11:15:00,122.0,122.1,121.84,121.94,13400.0,110.7161,110.8068,110.5709,110.6616,13400.0
2014-02-26 11:20:00,121.95,121.98,121.86,121.91,1100.0,110.6707,110.6979,110.589,110.6344,1100.0
2014-02-26 11:25:00,121.88,122.06,121.88,122.0,6100.0,110.6072,110.7705,110.6072,110.7161,6100.0
2014-02-26 11:30:00,122.02,122.02,121.5,121.79,10200.0,110.7342,110.7342,110.2623,110.5255,10200.0
2014-02-26 11:35:00,121.83,121.83,121.67,121.78,2000.0,110.5618,110.5618,110.4166,110.5164,2000.0
2014-02-26 11:40:00,121.77,121.85,121.69,121.7,2400.0,110.5073,110.5799,110.4347,110.4438,2400.0
2014-02-26 11:45:00,121.62,121.62,121.38,121.38,1600.0,110.3712,110.3712,110.1534,110.1534,1600.0
2014-02-26 11:50:00,121.38,121.41,121.21,121.27,8400.0,110.1534,110.1806,109.9991,110.0536,8400.0
2014-02-26 11:55:00,121.27,121.49,121.27,121.41,8900.0,110.0536,110.2532,110.0536,110.1806,8900.0
2014-02-26 12:00:00,121.42,121.63,121.36,121.4,11800.0,110.1897,110.3803,110.1353,110.1716,11800.0
2014-02-26 12:05:00,121.3,121.6,121.25,121.45,11600.0,110.0808,110.3531,110.0354,110.2169,11600.0
2014-02-26 12:10:00,121.39,121.59,121.24,121.59,11400.0,110.1625,110.344,110.0264,110.344,11400.0
2014-02-26 12:15:00,121.61,121.94,121.57,121.74,11600.0,110.3621,110.6616,110.3258,110.4801,11600.0
2014-02-26 12:20:00,121.73,121.8,121.67,121.8,4900.0,110.471,110.5346,110.4166,110.5346,4900.0
2014-02-26 12:25:00,121.8,121.94,121.8,121.89,1200.0,110.5346,110.6616,110.5346,110.6162,1200.0
2014-02-26 12:30:00,121.9,122.16,121.9,121.96,4800.0,110.6253,110.8613,110.6253,110.6798,4800.0
2014-02-26 12:35:00,122.03,122.03,121.9,121.9,3100.0,110.7433,110.7433,110.6253,110.6253,3100.0
2014-02-26 12:40:00,121.9,121.95,121.78,121.78,2300.0,110.6253,110.6707,110.5164,110.5164,2300.0
2014-02-26 12:45:00,121.87,121.9,121.78,121.88,2400.0,110.5981,110.6253,110.5164,110.6072,2400.0
2014-02-26 12:50:00,121.97,122.04,121.97,122.04,700.0,110.6888,110.7524,110.6888,110.7524,700.0
2014-02-26 12:55:00,122.15,122.15,122.15,122.15,100.0,110.8522,110.8522,110.8522,110.8522,100.0
2014-02-26 13:00:00,122.13,122.26,122.07,122.1,4400.0,110.834,110.952,110.7796,110.8068,4400.0
2014-02-26 13:05:00,122.1,122.1,122.1,122.1,0.0,110.8068,110.8068,110.8068,110.8068,0.0
2014-02-26 13:10:00,122.16,122.19,122.15,122.17,1600.0,110.8613,110.8885,110.8522,110.8703,1600.0
2014-02-26 13:15:00,122.07,122.41,122.07,122.28,5600.0,110.7796,111.0881,110.7796,110.9702,5600.0
2014-02-26 13:20:00,122.33,122.43,122.33,122.39,3300.0,111.0155,111.1063,111.0155,111.07,3300.0
2014-02-26 13:25:00,122.44,122.5,122.36,122.5,8500.0,111.1154,111.1698,111.0428,111.1698,8500.0
2014-02-26 13:30:00,122.52,122.55,122.38,122.39,3700.0,111.188,111.2152,111.0609,111.07,3700.0
2014-02-26 13:35:00,122.39,122.64,122.39,122.55,13600.0,111.07,111.2969,111.07,111.2152,13600.0
2014-02-26 13:40:00,122.62,122.67,122.53,122.59,5400.0,111.2787,111.3241,111.197,111.2515,5400.0
2014-02-26 13:45:00,122.58,122.62,122.5,122.54,2000.0,111.2424,111.2787,111.1698,111.2061,2000.0
2014-02-26 13:50:00,122.56,122.8,122.56,122.7,7300.0,111.2243,111.4421,111.2243,111.3513,7300.0
2014-02-26 13:55:00,122.71,122.75,122.58,122.58,4800.0,111.3604,111.3967,111.2424,111.2424,4800.0
2014-02-26 14:00:00,122.64,122.65,122.54,122.56,2700.0,111.2969,111.3059,111.2061,111.2243,2700.0
2014-02-26 14:05:00,122.6,122.6,122.35,122.35,5900.0,111.2606,111.2606,111.0337,111.0337,5900.0
2014-02-26 14:10:00,122.26,122.32,121.86,121.86,5100.0,110.952,111.0065,110.589,110.589,5100.0
2014-02-26 14:15:00,121.9,121.94,121.78,121.78,5300.0,110.6253,110.6616,110.5164,110.5164,5300.0
2014-02-26 14:20:00,121.7,122.01,121.7,122.01,5700.0,110.4438,110.7251,110.4438,110.7251,5700.0
2014-02-26 14:25:00,122.01,122.02,121.55,121.55,4600.0,110.7251,110.7342,110.3077,110.3077,4600.0
2014-02-26 14:30:00,121.44,121.69,121.39,121.48,5700.0,110.2079,110.4347,110.1625,110.2442,5700.0
2014-02-26 14:35:00,121.55,121.64,121.49,121.53,2500.0,110.3077,110.3894,110.2532,110.2895,2500.0
2014-02-26 14:40:00,121.65,121.94,121.64,121.9,3500.0,110.3984,110.6616,110.3894,110.6253,3500.0
2014-02-26 14:45:00,121.81,121.81,121.56,121.71,4600.0,110.5436,110.5436,110.3168,110.4529,4600.0
2014-02-26 14:50:00,121.63,121.68,121.46,121.49,3600.0,110.3803,110.4257,110.226,110.2532,3600.0
2014-02-26 14:55:00,121.49,121.55,121.38,121.55,5200.0,110.2532,110.3077,110.1534,110.3077,5200.0
2014-02-26 15:00:00,121.56,121.56,121.44,121.45,3200.0,110.3168,110.3168,110.2079,110.2169,3200.0
2014-02-26 15:05:00,121.52,121.52,121.33,121.33,4300.0,110.2805,110.2805,110.108,110.108,4300.0
2014-02-26 15:10:00,121.3,121.4,121.25,121.35,5200.0,110.0808,110.1716,110.0354,110.1262,5200.0
2014-02-26 15:15:00,121.35,121.4,121.28,121.29,2800.0,110.1262,110.1716,110.0627,110.0717,2800.0
2014-02-26 15:20:00,121.35,121.42,121.25,121.35,5100.0,110.1262,110.1897,110.0354,110.1262,5100.0
2014-02-26 15:25:00,121.29,121.36,121.25,121.34,6100.0,110.0717,110.1353,110.0354,110.1171,6100.0
2014-02-26 15:30:00,121.34,121.46,121.24,121.34,7800.0,110.1171,110.226,110.0264,110.1171,7800.0
2014-02-26 15:35:00,121.29,121.37,121.29,121.37,5300.0,110.0717,110.1443,110.0717,110.1443,5300.0
2014-02-26 15:40:00,121.41,121.44,121.29,121.3,7400.0,110.1806,110.2079,110.0717,110.0808,7400.0
2014-02-26 15:45:00,121.3,121.38,121.24,121.38,13000.0,110.0808,110.1534,110.0264,110.1534,13000.0
2014-02-26 15:50:00,121.39,121.39,121.25,121.32,10300.0,110.1625,110.1625,110.0354,110.099,10300.0
2014-02-26 15:55:00,121.29,121.61,121.29,121.52,13500.0,110.0717,110.3621,110.0717,110.2805,13500.0
2014-02-27 09:30:00,119.64,121.14,119.64,120.81,7400.0,108.9285,110.2942,108.9285,109.9937,7400.0
2014-02-27 09:35:00,120.86,121.1,120.85,121.06,4600.0,110.0393,110.2578,110.0302,110.2214,4600.0
2014-02-27 09:40:00,120.97,121.01,120.72,120.77,4700.0,110.1394,110.1758,109.9118,109.9573,4700.0
2014-02-27 09:45:00,120.66,120.66,120.24,120.24,2600.0,109.8572,109.8572,109.4748,109.4748,2600.0
2014-02-27 09:50:00,120.23,120.23,119.66,119.66,2100.0,109.4657,109.4657,108.9467,108.9467,2100.0
2014-02-27 09:55:00,119.87,120.74,119.86,120.74,6500.0,109.1379,109.93,109.1288,109.93,6500.0
2014-02-27 10:00:00,120.86,121.1,120.81,121.04,4100.0,110.0393,110.2578,109.9937,110.2031,4100.0
2014-02-27 10:05:00,121.06,121.08,120.71,120.89,14900.0,110.2214,110.2396,109.9027,110.0666,14900.0
2014-02-27 10:10:00,120.9,121.31,120.9,121.19,12600.0,110.0757,110.449,110.0757,110.3397,12600.0
2014-02-27 10:15:00,121.23,121.36,121.17,121.19,6500.0,110.3761,110.4945,110.3215,110.3397,6500.0
2014-02-27 10:20:00,121.17,121.36,121.14,121.36,5500.0,110.3215,110.4945,110.2942,110.4945,5500.0
2014-02-27 10:25:00,121.28,121.36,121.26,121.3,1200.0,110.4217,110.4945,110.4034,110.4399,1200.0
2014-02-27 10:30:00,121.23,121.45,121.23,121.43,3300.0,110.3761,110.5764,110.3761,110.5582,3300.0
2014-02-27 10:35:00,121.38,121.75,121.37,121.72,14800.0,110.5127,110.8496,110.5036,110.8223,14800.0
2014-02-27 10:40:00,121.66,121.87,121.63,121.74,4700.0,110.7676,110.9588,110.7403,110.8405,4700.0
2014-02-27 10:45:00,121.84,121.93,121.83,121.9,1600.0,110.9315,111.0135,110.9224,110.9861,1600.0
2014-02-27 10:50:00,121.91,122.05,121.91,121.96,1600.0,110.9953,111.1227,110.9953,111.0408,1600.0
2014-02-27 10:55:00,121.98,121.98,121.79,121.88,1700.0,111.059,111.059,110.886,110.9679,1700.0
2014-02-27 11:00:00,121.87,121.94,121.84,121.92,1300.0,110.9588,111.0226,110.9315,111.0044,1300.0
2014-02-27 11:05:00,121.93,122.04,121.8,122.04,3300.0,111.0135,111.1136,110.8951,111.1136,3300.0
2014-02-27 11:10:00,122.04,122.23,122.04,122.2,5000.0,111.1136,111.2866,111.1136,111.2593,5000.0
2014-02-27 11:15:00,122.33,122.33,121.97,121.98,1400.0,111.3777,111.3777,111.0499,111.059,1400.0
2014-02-27 11:20:00,121.97,122.14,121.93,121.99,3100.0,111.0499,111.2047,111.0135,111.0681,3100.0
2014-02-27 11:25:00,122.08,122.27,122.01,122.26,2100.0,111.15,111.323,111.0863,111.3139,2100.0
2014-02-27 11:30:00,122.32,122.33,122.2,122.22,800.0,111.3685,111.3777,111.2593,111.2775,800.0
2014-02-27 11:35:00,122.11,122.32,122.05,122.16,1600.0,111.1773,111.3685,111.1227,111.2229,1600.0
2014-02-27 11:40:00,122.31,122.31,122.14,122.14,1800.0,111.3594,111.3594,111.2047,111.2047,1800.0
2014-02-27 11:45:00,122.25,122.27,122.08,122.1,8200.0,111.3048,111.323,111.15,111.1682,8200.0
2014-02-27 11:50:00,122.03,122.23,122.03,122.22,1200.0,111.1045,111.2866,111.1045,111.2775,1200.0
2014-02-27 11:55:00,122.24,122.24,122.04,122.17,4900.0,111.2957,111.2957,111.1136,111.232,4900.0
2014-02-27 12:00:00,122.19,122.3,122.19,122.22,1600.0,111.2502,111.3503,111.2502,111.2775,1600.0
2014-02-27 12:05:00,122.29,122.29,122.03,122.16,4900.0,111.3412,111.3412,111.1045,111.2229,4900.0
2014-02-27 12:10:00,122.05,122.16,122.05,122.14,6700.0,111.1227,111.2229,111.1227,111.2047,6700.0
2014-02-27 12:15:00,122.16,122.16,122.02,122.02,1600.0,111.2229,111.2229,111.0954,111.0954,1600.0
2014-02-27 12:20:00,122.15,122.15,121.98,122.0,1500.0,111.2138,111.2138,111.059,111.0772,1500.0
2014-02-27 12:25:00,122.0,122.01,121.89,121.94,3900.0,111.0772,111.0863,110.977,111.0226,3900.0
2014-02-27 12:30:00,122.0,122.0,121.79,121.83,3300.0,111.0772,111.0772,110.886,110.9224,3300.0
2014-02-27 12:35:00,121.81,121.85,121.76,121.83,2100.0,110.9042,110.9406,110.8587,110.9224,2100.0
2014-02-27 12:40:00,121.84,121.98,121.79,121.93,1500.0,110.9315,111.059,110.886,111.0135,1500.0
2014-02-27 12:45:00,121.9,121.9,121.82,121.87,500.0,110.9861,110.9861,110.9133,110.9588,500.0
2014-02-27 12:50:00,121.77,121.77,121.62,121.65,1000.0,110.8678,110.8678,110.7312,110.7585,1000.0
2014-02-27 12:55:00,121.63,121.7,121.6,121.7,2400.0,110.7403,110.8041,110.713,110.8041,2400.0
2014-02-27 13:00:00,121.65,121.82,121.65,121.82,900.0,110.7585,110.9133,110.7585,110.9133,900.0
2014-02-27 13:05:00,121.81,121.96,121.79,121.96,2300.0,110.9042,111.0408,110.886,111.0408,2300.0
2014-02-27 13:10:00,121.84,122.1,121.84,122.06,3500.0,110.9315,111.1682,110.9315,111.1318,3500.0
2014-02-27 13:15:00,122.03,122.14,122.03,122.05,900.0,111.1045,111.2047,111.1045,111.1227,900.0
2014-02-27 13:20:00,121.99,122.11,121.98,122.11,1200.0,111.0681,111.1773,111.059,111.1773,1200.0
2014-02-27 13:25:00,122.09,122.23,122.09,122.23,900.0,111.1591,111.2866,111.1591,111.2866,900.0
2014-02-27 13:30:00,122.23,122.25,122.17,122.17,1800.0,111.2866,111.3048,111.232,111.232,1800.0
2014-02-27 13:35:00,122.11,122.21,122.02,122.21,2800.0,111.1773,111.2684,111.0954,111.2684,2800.0
2014-02-27 13:40:00,122.08,122.19,121.92,121.92,4900.0,111.15,111.2502,111.0044,111.0044,4900.0
2014-02-27 13:45:00,122.03,122.05,121.99,122.05,1500.0,111.1045,111.1227,111.0681,111.1227,1500.0
2014-02-27 13:50:00,122.05,122.14,121.98,122.03,2700.0,111.1227,111.2047,111.059,111.1045,2700.0
2014-02-27 13:55:00,122.01,122.15,121.99,121.99,2700.0,111.0863,111.2138,111.0681,111.0681,2700.0
2014-02-27 14:00:00,121.99,122.06,121.98,122.06,1300.0,111.0681,111.1318,111.059,111.1318,1300.0
2014-02-27 14:05:00,121.95,122.07,121.76,121.76,1900.0,111.0317,111.1409,110.8587,110.8587,1900.0
2014-02-27 14:10:00,121.83,121.96,121.8,121.8,2500.0,110.9224,111.0408,110.8951,110.8951,2500.0
2014-02-27 14:15:00,121.86,121.93,121.78,121.85,2500.0,110.9497,111.0135,110.8769,110.9406,2500.0
2014-02-27 14:20:00,121.78,121.87,121.73,121.74,1800.0,110.8769,110.9588,110.8314,110.8405,1800.0
2014-02-27 14:25:00,121.72,121.79,121.61,121.61,3200.0,110.8223,110.886,110.7221,110.7221,3200.0
2014-02-27 14:30:00,121.65,121.69,121.51,121.69,3200.0,110.7585,110.795,110.6311,110.795,3200.0
2014-02-27 14:35:00,121.61,121.72,121.59,121.69,1200.0,110.7221,110.8223,110.7039,110.795,1200.0
2014-02-27 14:40:00,121.62,121.84,121.61,121.84,8300.0,110.7312,110.9315,110.7221,110.9315,8300.0
2014-02-27 14:45:00,121.82,122.03,121.81,121.92,4600.0,110.9133,111.1045,110.9042,111.0044,4600.0
2014-02-27 14:50:00,121.96,122.12,121.96,122.12,3300.0,111.0408,111.1865,111.0408,111.1865,3300.0
2014-02-27 14:55:00,122.15,122.3,122.08,122.29,4400.0,111.2138,111.3503,111.15,111.3412,4400.0
2014-02-27 15:00:00,122.24,122.41,122.24,122.36,5900.0,111.2957,111.4505,111.2957,111.405,5900.0
2014-02-27 15:05:00,122.36,122.5,122.34,122.49,7500.0,111.405,111.5324,111.3868,111.5233,7500.0
2014-02-27 15:10:00,122.5,122.5,122.37,122.41,2700.0,111.5324,111.5324,111.4141,111.4505,2700.0
2014-02-27 15:15:00,122.41,122.59,122.41,122.58,5700.0,111.4505,111.6144,111.4505,111.6053,5700.0
2014-02-27 15:20:00,122.58,122.61,122.52,122.57,5500.0,111.6053,111.6326,111.5506,111.5962,5500.0
2014-02-27 15:25:00,122.56,122.81,122.49,122.81,9500.0,111.5871,111.8147,111.5233,111.8147,9500.0
2014-02-27 15:30:00,122.68,122.89,122.66,122.8,6600.0,111.6963,111.8875,111.6781,111.8056,6600.0
2014-02-27 15:35:00,122.77,122.84,122.73,122.78,4900.0,111.7783,111.842,111.7418,111.7874,4900.0
2014-02-27 15:40:00,122.78,122.79,122.64,122.73,7300.0,111.7874,111.7965,111.6599,111.7418,7300.0
2014-02-27 15:45:00,122.7,122.81,122.63,122.69,20500.0,111.7145,111.8147,111.6508,111.7054,20500.0
2014-02-27 15:50:00,122.67,122.68,122.35,122.35,11500.0,111.6872,111.6963,111.3959,111.3959,11500.0
2014-02-27 15:55:00,122.36,122.66,122.34,122.64,17300.0,111.405,111.6781,111.3868,111.6599,17300.0
2014-02-28 09:35:00,122.51,122.51,121.58,121.58,2400.0,111.5415,111.5415,110.6948,110.6948,2400.0
2014-02-28 09:40:00,122.31,122.31,122.28,122.28,8100.0,111.3594,111.3594,111.3321,111.3321,8100.0
2014-02-28 09:45:00,122.28,122.28,122.28,122.28,0.0,111.3321,111.3321,111.3321,111.3321,0.0
2014-02-28 09:50:00,122.21,122.41,122.1,122.28,4900.0,111.2684,111.4505,111.1682,111.3321,4900.0
2014-02-28 09:55:00,122.28,122.28,122.28,122.28,0.0,111.3321,111.3321,111.3321,111.3321,0.0
2014-02-28 10:00:00,122.57,122.81,122.57,122.81,3400.0,111.5962,111.8147,111.5962,111.8147,3400.0
2014-02-28 10:05:00,122.81,122.88,122.7,122.8,2600.0,111.8147,111.8784,111.7145,111.8056,2600.0
2014-02-28 10:10:00,122.79,123.12,122.79,123.07,2100.0,111.7965,112.0969,111.7965,112.0514,2100.0
2014-02-28 10:15:00,123.23,123.45,122.87,123.45,25200.0,112.1971,112.3974,111.8693,112.3974,25200.0
2014-02-28 10:20:00,123.44,123.69,123.26,123.32,34800.0,112.3883,112.6159,112.2244,112.279,34800.0
2014-02-28 10:25:00,123.27,123.45,123.27,123.4,3300.0,112.2335,112.3974,112.2335,112.3519,3300.0
2014-02-28 10:30:00,123.44,123.46,123.22,123.23,8800.0,112.3883,112.4065,112.188,112.1971,8800.0
2014-02-28 10:35:00,123.22,123.36,123.22,123.28,2700.0,112.188,112.3154,112.188,112.2426,2700.0
2014-02-28 10:40:00,123.18,123.21,122.98,123.16,8000.0,112.1515,112.1789,111.9695,112.1333,8000.0
2014-02-28 10:45:00,123.18,123.25,123.15,123.22,5500.0,112.1515,112.2153,112.1242,112.188,5500.0
2014-02-28 10:50:00,123.22,123.27,123.2,123.26,1900.0,112.188,112.2335,112.1698,112.2244,1900.0
2014-02-28 10:55:00,123.11,123.14,122.79,122.89,8200.0,112.0878,112.1151,111.7965,111.8875,8200.0
2014-02-28 11:00:00,123.0,123.0,122.73,122.8,5900.0,111.9877,111.9877,111.7418,111.8056,5900.0
2014-02-28 11:05:00,122.79,122.83,122.59,122.83,6000.0,111.7965,111.8329,111.6144,111.8329,6000.0
2014-02-28 11:10:00,122.88,123.03,122.79,122.79,2200.0,111.8784,112.015,111.7965,111.7965,2200.0
2014-02-28 11:15:00,122.75,122.75,122.64,122.69,4100.0,111.76,111.76,111.6599,111.7054,4100.0
2014-02-28 11:20:00,122.69,122.96,122.65,122.96,5800.0,111.7054,111.9512,111.669,111.9512,5800.0
2014-02-28 11:25:00,122.9,123.0,122.82,122.87,11400.0,111.8966,111.9877,111.8238,111.8693,11400.0
2014-02-28 11:30:00,123.0,123.26,123.0,123.0,11800.0,111.9877,112.2244,111.9877,111.9877,11800.0
2014-02-28 11:35:00,123.0,123.24,122.97,122.98,6300.0,111.9877,112.2062,111.9604,111.9695,6300.0
2014-02-28 11:40:00,123.02,123.07,122.94,123.01,3800.0,112.0059,112.0514,111.933,111.9968,3800.0
2014-02-28 11:45:00,122.91,122.96,122.77,122.77,2300.0,111.9057,111.9512,111.7783,111.7783,2300.0
2014-02-28 11:50:00,122.78,122.99,122.64,122.73,14000.0,111.7874,111.9786,111.6599,111.7418,14000.0
2014-02-28 11:55:00,122.75,122.8,122.64,122.68,2800.0,111.76,111.8056,111.6599,111.6963,2800.0
2014-02-28 12:00:00,122.68,122.91,122.68,122.87,9000.0,111.6963,111.9057,111.6963,111.8693,9000.0
2014-02-28 12:05:00,122.91,122.95,122.8,122.94,1800.0,111.9057,111.9421,111.8056,111.933,1800.0
2014-02-28 12:10:00,122.91,122.95,122.61,122.75,17400.0,111.9057,111.9421,111.6326,111.76,17400.0
2014-02-28 12:15:00,122.87,122.89,122.73,122.75,3600.0,111.8693,111.8875,111.7418,111.76,3600.0
2014-02-28 12:20:00,122.69,122.89,122.64,122.89,3300.0,111.7054,111.8875,111.6599,111.8875,3300.0
2014-02-28 12:25:00,122.77,123.07,122.65,123.07,7600.0,111.7783,112.0514,111.669,112.0514,7600.0
2014-02-28 12:30:00,123.07,123.12,122.95,123.0,5400.0,112.0514,112.0969,111.9421,111.9877,5400.0
2014-02-28 12:35:00,122.98,123.19,122.84,122.92,20600.0,111.9695,112.1607,111.842,111.9148,20600.0
2014-02-28 12:40:00,122.84,122.99,122.82,122.89,900.0,111.842,111.9786,111.8238,111.8875,900.0
2014-02-28 12:45:00,122.8,122.9,122.73,122.9,1800.0,111.8056,111.8966,111.7418,111.8966,1800.0
2014-02-28 12:50:00,122.98,122.98,122.81,122.84,1300.0,111.9695,111.9695,111.8147,111.842,1300.0
2014-02-28 12:55:00,122.79,122.81,122.7,122.81,1100.0,111.7965,111.8147,111.7145,111.8147,1100.0
2014-02-28 13:00:00,122.75,122.82,122.67,122.78,2800.0,111.76,111.8238,111.6872,111.7874,2800.0
2014-02-28 13:05:00,122.83,122.83,122.55,122.55,1900.0,111.8329,111.8329,111.578,111.578,1900.0
2014-02-28 13:10:00,122.52,122.8,122.51,122.8,1400.0,111.5506,111.8056,111.5415,111.8056,1400.0
2014-02-28 13:15:00,122.73,122.79,122.57,122.7,4100.0,111.7418,111.7965,111.5962,111.7145,4100.0
2014-02-28 13:20:00,122.74,122.76,122.66,122.67,19500.0,111.7509,111.7692,111.6781,111.6872,19500.0
2014-02-28 13:25:00,122.69,122.69,122.41,122.67,6300.0,111.7054,111.7054,111.4505,111.6872,6300.0
2014-02-28 13:30:00,122.67,122.67,122.58,122.66,1500.0,111.6872,111.6872,111.6053,111.6781,1500.0
2014-02-28 13:35:00,122.6,122.72,122.57,122.72,1600.0,111.6235,111.7327,111.5962,111.7327,1600.0
2014-02-28 13:40:00,122.77,122.82,122.7,122.81,1000.0,111.7783,111.8238,111.7145,111.8147,1000.0
2014-02-28 13:45:00,122.85,122.85,122.65,122.68,1900.0,111.8511,111.8511,111.669,111.6963,1900.0
2014-02-28 13:50:00,122.65,122.78,122.65,122.78,1700.0,111.669,111.7874,111.669,111.7874,1700.0
2014-02-28 13:55:00,122.81,123.0,122.81,122.92,1400.0,111.8147,111.9877,111.8147,111.9148,1400.0
2014-02-28 14:00:00,122.89,122.93,122.68,122.88,4300.0,111.8875,111.9239,111.6963,111.8784,4300.0
2014-02-28 14:05:00,122.85,123.1,122.82,123.0,3000.0,111.8511,112.0787,111.8238,111.9877,3000.0
2014-02-28 14:10:00,123.04,123.08,122.95,123.02,1800.0,112.0241,112.0605,111.9421,112.0059,1800.0
2014-02-28 14:15:00,123.0,123.07,123.0,123.02,4500.0,111.9877,112.0514,111.9877,112.0059,4500.0
2014-02-28 14:20:00,123.02,123.02,122.8,122.8,3500.0,112.0059,112.0059,111.8056,111.8056,3500.0
2014-02-28 14:25:00,122.8,122.88,122.73,122.81,2900.0,111.8056,111.8784,111.7418,111.8147,2900.0
2014-02-28 14:30:00,122.79,122.85,122.78,122.85,1200.0,111.7965,111.8511,111.7874,111.8511,1200.0
2014-02-28 14:35:00,122.81,122.81,122.63,122.64,1400.0,111.8147,111.8147,111.6508,111.6599,1400.0
2014-02-28 14:40:00,122.69,122.7,122.6,122.65,3700.0,111.7054,111.7145,111.6235,111.669,3700.0
2014-02-28 14:45:00,122.6,122.6,122.33,122.38,3200.0,111.6235,111.6235,111.3777,111.4232,3200.0
2014-02-28 14:50:00,122.28,122.28,122.11,122.11,6000.0,111.3321,111.3321,111.1773,111.1773,6000.0
2014-02-28 14:55:00,122.07,122.13,121.9,121.98,7100.0,111.1409,111.1956,110.9861,111.059,7100.0
2014-02-28 15:00:00,121.94,121.94,121.32,121.53,12700.0,111.0226,111.0226,110.4581,110.6493,12700.0
2014-02-28 15:05:00,121.65,121.78,121.38,121.38,9400.0,110.7585,110.8769,110.5127,110.5127,9400.0
2014-02-28 15:10:00,121.34,121.42,121.23,121.31,12000.0,110.4763,110.5491,110.3761,110.449,12000.0
2014-02-28 15:15:00,121.32,121.53,121.3,121.52,10200.0,110.4581,110.6493,110.4399,110.6402,10200.0
2014-02-28 15:20:00,121.5,121.85,121.5,121.83,6200.0,110.622,110.9406,110.622,110.9224,6200.0
2014-02-28 15:25:00,121.89,121.95,121.79,121.93,6100.0,110.977,111.0317,110.886,111.0135,6100.0
2014-02-28 15:30:00,122.0,122.16,122.0,122.16,5500.0,111.0772,111.2229,111.0772,111.2229,5500.0
2014-02-28 15:35:00,122.18,122.3,122.13,122.3,10700.0,111.2411,111.3503,111.1956,111.3503,10700.0
2014-02-28 15:40:00,122.26,122.43,122.22,122.32,25700.0,111.3139,111.4687,111.2775,111.3685,25700.0
2014-02-28 15:45:00,122.24,122.27,121.95,122.0,13600.0,111.2957,111.323,111.0317,111.0772,13600.0
2014-02-28 15:50:00,122.0,122.0,121.92,121.93,25000.0,111.0772,111.0772,111.0044,111.0135,25000.0
2014-02-28 15:55:00,121.94,122.05,121.92,122.0,33400.0,111.0226,111.1227,111.0044,111.0772,33400.0
2014-03-03 09:30:00,120.65,121.14,120.65,121.14,200.0,109.8481,110.2942,109.8481,110.2942,200.0
2014-03-03 09:35:00,121.12,121.71,120.5,121.32,9700.0,110.276,110.8132,109.7115,110.4581,9700.0
2014-03-03 09:40:00,121.39,121.81,121.36,121.81,1000.0,110.5218,110.9042,110.4945,110.9042,1000.0
2014-03-03 09:45:00,121.82,121.83,121.27,121.27,2200.0,110.9133,110.9224,110.4126,110.4126,2200.0
2014-03-03 09:50:00,121.38,121.38,121.06,121.27,1100.0,110.5127,110.5127,110.2214,110.4126,1100.0
2014-03-03 09:55:00,121.23,121.36,120.83,121.36,5400.0,110.3761,110.4945,110.0119,110.4945,5400.0
2014-03-03 10:00:00,121.38,121.53,121.12,121.12,1700.0,110.5127,110.6493,110.276,110.276,1700.0
2014-03-03 10:05:00,121.13,121.56,121.06,121.56,7500.0,110.2851,110.6766,110.2214,110.6766,7500.0
2014-03-03 10:10:00,121.41,121.71,121.09,121.58,33100.0,110.54,110.8132,110.2487,110.6948,33100.0
2014-03-03 10:15:00,121.57,121.79,121.28,121.66,13900.0,110.6857,110.886,110.4217,110.7676,13900.0
2014-03-03 10:20:00,121.83,121.88,121.75,121.76,2500.0,110.9224,110.9679,110.8496,110.8587,2500.0
2014-03-03 10:25:00,121.64,122.0,121.58,122.0,2500.0,110.7494,111.0772,110.6948,111.0772,2500.0
2014-03-03 10:30:00,121.91,121.98,121.82,121.93,10500.0,110.9953,111.059,110.9133,111.0135,10500.0
2014-03-03 10:35:00,121.81,121.96,121.65,121.73,7100.0,110.9042,111.0408,110.7585,110.8314,7100.0
2014-03-03 10:40:00,121.72,121.8,121.52,121.52,2000.0,110.8223,110.8951,110.6402,110.6402,2000.0
2014-03-03 10:45:00,121.47,121.47,121.1,121.12,700.0,110.5946,110.5946,110.2578,110.276,700.0
2014-03-03 10:50:00,121.08,121.19,120.99,121.13,5500.0,110.2396,110.3397,110.1576,110.2851,5500.0
2014-03-03 10:55:00,121.05,121.47,121.04,121.47,5800.0,110.2123,110.5946,110.2031,110.5946,5800.0
2014-03-03 11:00:00,121.46,121.62,121.36,121.49,3000.0,110.5855,110.7312,110.4945,110.6129,3000.0
2014-03-03 11:05:00,121.46,121.46,121.14,121.17,3500.0,110.5855,110.5855,110.2942,110.3215,3500.0
2014-03-03 11:10:00,121.15,121.15,120.92,120.92,7100.0,110.3033,110.3033,110.0939,110.0939,7100.0
2014-03-03 11:15:00,120.92,120.94,120.86,120.94,2500.0,110.0939,110.1121,110.0393,110.1121,2500.0
2014-03-03 11:20:00,121.0,121.29,121.0,121.29,2300.0,110.1667,110.4308,110.1667,110.4308,2300.0
2014-03-03 11:25:00,121.28,121.46,121.22,121.22,3300.0,110.4217,110.5855,110.367,110.367,3300.0
2014-03-03 11:30:00,121.09,121.09,120.82,120.82,2300.0,110.2487,110.2487,110.0028,110.0028,2300.0
2014-03-03 11:35:00,120.87,121.14,120.87,121.06,3400.0,110.0484,110.2942,110.0484,110.2214,3400.0
2014-03-03 11:40:00,121.03,121.08,120.95,120.95,700.0,110.194,110.2396,110.1212,110.1212,700.0
2014-03-03 11:45:00,121.0,121.0,120.68,120.79,2800.0,110.1667,110.1667,109.8754,109.9755,2800.0
2014-03-03 11:50:00,120.79,121.0,120.79,121.0,1200.0,109.9755,110.1667,109.9755,110.1667,1200.0
2014-03-03 11:55:00,121.05,121.05,120.51,120.51,2500.0,110.2123,110.2123,109.7206,109.7206,2500.0
2014-03-03 12:00:00,120.55,120.8,120.54,120.75,9400.0,109.757,109.9846,109.7479,109.9391,9400.0
2014-03-03 12:05:00,120.72,121.04,120.72,120.83,6100.0,109.9118,110.2031,109.9118,110.0119,6100.0
2014-03-03 12:10:00,120.83,121.14,120.79,121.09,3300.0,110.0119,110.2942,109.9755,110.2487,3300.0
2014-03-03 12:15:00,121.11,121.11,120.94,120.94,1000.0,110.2669,110.2669,110.1121,110.1121,1000.0
2014-03-03 12:20:00,120.88,121.14,120.88,121.07,2900.0,110.0575,110.2942,110.0575,110.2305,2900.0
2014-03-03 12:25:00,121.12,121.24,121.1,121.24,2100.0,110.276,110.3852,110.2578,110.3852,2100.0
2014-03-03 12:30:00,121.24,121.24,121.19,121.24,800.0,110.3852,110.3852,110.3397,110.3852,800.0
2014-03-03 12:35:00,121.29,121.43,121.29,121.39,1900.0,110.4308,110.5582,110.4308,110.5218,1900.0
2014-03-03 12:40:00,121.35,121.46,121.34,121.41,4800.0,110.4854,110.5855,110.4763,110.54,4800.0
2014-03-03 12:45:00,121.47,121.47,121.36,121.36,500.0,110.5946,110.5946,110.4945,110.4945,500.0
2014-03-03 12:50:00,121.39,121.48,121.38,121.41,2000.0,110.5218,110.6038,110.5127,110.54,2000.0
2014-03-03 12:55:00,121.35,121.54,121.35,121.54,1500.0,110.4854,110.6584,110.4854,110.6584,1500.0
2014-03-03 13:00:00,121.54,121.89,121.47,121.89,3400.0,110.6584,110.977,110.5946,110.977,3400.0
2014-03-03 13:05:00,121.89,121.91,121.87,121.89,2200.0,110.977,110.9953,110.9588,110.977,2200.0
2014-03-03 13:10:00,121.9,121.98,121.87,121.98,2000.0,110.9861,111.059,110.9588,111.059,2000.0
2014-03-03 13:15:00,121.99,122.13,121.99,122.13,500.0,111.0681,111.1956,111.0681,111.1956,500.0
2014-03-03 13:20:00,122.15,122.24,122.15,122.24,1300.0,111.2138,111.2957,111.2138,111.2957,1300.0
2014-03-03 13:25:00,122.21,122.28,122.0,122.0,2500.0,111.2684,111.3321,111.0772,111.0772,2500.0
2014-03-03 13:30:00,121.99,122.14,121.93,122.14,1700.0,111.0681,111.2047,111.0135,111.2047,1700.0
2014-03-03 13:35:00,122.15,122.15,122.06,122.06,1200.0,111.2138,111.2138,111.1318,111.1318,1200.0
2014-03-03 13:40:00,122.1,122.1,121.91,122.0,7500.0,111.1682,111.1682,110.9953,111.0772,7500.0
2014-03-03 13:45:00,121.81,121.92,121.81,121.81,1000.0,110.9042,111.0044,110.9042,110.9042,1000.0
2014-03-03 13:50:00,121.79,121.79,121.69,121.69,1900.0,110.886,110.886,110.795,110.795,1900.0
2014-03-03 13:55:00,121.71,121.96,121.71,121.91,3700.0,110.8132,111.0408,110.8132,110.9953,3700.0
2014-03-03 14:00:00,121.93,121.98,121.93,121.93,1600.0,111.0135,111.059,111.0135,111.0135,1600.0
2014-03-03 14:05:00,121.95,121.99,121.88,121.98,1600.0,111.0317,111.0681,110.9679,111.059,1600.0
2014-03-03 14:10:00,122.0,122.06,121.97,122.05,2700.0,111.0772,111.1318,111.0499,111.1227,2700.0
2014-03-03 14:15:00,122.06,122.08,122.0,122.0,3300.0,111.1318,111.15,111.0772,111.0772,3300.0
2014-03-03 14:20:00,121.85,121.93,121.73,121.93,4600.0,110.9406,111.0135,110.8314,111.0135,4600.0
2014-03-03 14:25:00,121.89,121.93,121.84,121.88,6000.0,110.977,111.0135,110.9315,110.9679,6000.0
2014-03-03 14:30:00,121.89,121.98,121.86,121.97,4300.0,110.977,111.059,110.9497,111.0499,4300.0
2014-03-03 14:35:00,121.98,122.05,121.9,122.05,3100.0,111.059,111.1227,110.9861,111.1227,3100.0
2014-03-03 14:40:00,122.09,122.18,122.08,122.08,1400.0,111.1591,111.2411,111.15,111.15,1400.0
2014-03-03 14:45:00,122.18,122.23,122.15,122.23,1400.0,111.2411,111.2866,111.2138,111.2866,1400.0
2014-03-03 14:50:00,122.22,122.26,122.19,122.26,800.0,111.2775,111.3139,111.2502,111.3139,800.0
2014-03-03 14:55:00,122.21,122.28,122.06,122.12,2400.0,111.2684,111.3321,111.1318,111.1865,2400.0
2014-03-03 15:00:00,122.03,122.12,122.03,122.1,1600.0,111.1045,111.1865,111.1045,111.1682,1600.0
2014-03-03 15:05:00,122.01,122.03,121.93,122.0,4200.0,111.0863,111.1045,111.0135,111.0772,4200.0
2014-03-03 15:10:00,121.94,122.0,121.79,121.79,3200.0,111.0226,111.0772,110.886,110.886,3200.0
2014-03-03 15:15:00,121.79,121.86,121.68,121.86,4500.0,110.886,110.9497,110.7858,110.9497,4500.0
2014-03-03 15:20:00,121.87,121.96,121.74,121.83,2400.0,110.9588,111.0408,110.8405,110.9224,2400.0
2014-03-03 15:25:00,121.85,121.96,121.71,121.86,4300.0,110.9406,111.0408,110.8132,110.9497,4300.0
2014-03-03 15:30:00,121.74,121.87,121.72,121.87,3300.0,110.8405,110.9588,110.8223,110.9588,3300.0
2014-03-03 15:35:00,121.86,121.93,121.86,121.93,3500.0,110.9497,111.0135,110.9497,111.0135,3500.0
2014-03-03 15:40:00,121.9,121.93,121.73,121.89,6700.0,110.9861,111.0135,110.8314,110.977,6700.0
2014-03-03 15:45:00,121.94,122.12,121.83,122.01,11400.0,111.0226,111.1865,110.9224,111.0863,11400.0
2014-03-03 15:50:00,122.08,122.11,121.97,122.0,6000.0,111.15,111.1773,111.0499,111.0772,6000.0
2014-03-03 15:55:00,122.07,122.18,121.86,121.94,24900.0,111.1409,111.2411,110.9497,111.0226,24900.0
2014-03-04 09:30:00,123.16,124.01,123.11,123.22,10100.0,112.1333,112.9072,112.0878,112.188,10100.0
2014-03-04 09:35:00,123.75,123.75,122.76,123.0,7600.0,112.6705,112.6705,111.7692,111.9877,7600.0
2014-03-04 09:40:00,123.0,123.12,122.42,122.66,46000.0,111.9877,112.0969,111.4596,111.6781,46000.0
2014-03-04 09:45:00,122.55,122.64,122.15,122.41,10400.0,111.578,111.6599,111.2138,111.4505,10400.0
2014-03-04 09:50:00,122.42,122.56,122.33,122.37,2100.0,111.4596,111.5871,111.3777,111.4141,2100.0
2014-03-04 09:55:00,122.37,122.76,122.37,122.54,7000.0,111.4141,111.7692,111.4141,111.5688,7000.0
2014-03-04 10:00:00,122.77,122.77,122.32,122.5,29000.0,111.7783,111.7783,111.3685,111.5324,29000.0
2014-03-04 10:05:00,122.47,122.74,122.44,122.59,20300.0,111.5051,111.7509,111.4778,111.6144,20300.0
2014-03-04 10:10:00,122.57,122.98,122.39,122.86,11800.0,111.5962,111.9695,111.4323,111.8602,11800.0
2014-03-04 10:15:00,122.9,122.95,122.54,122.69,31500.0,111.8966,111.9421,111.5688,111.7054,31500.0
2014-03-04 10:20:00,122.68,122.84,122.59,122.61,32600.0,111.6963,111.842,111.6144,111.6326,32600.0
2014-03-04 10:25:00,122.67,122.87,122.63,122.81,9900.0,111.6872,111.8693,111.6508,111.8147,9900.0
2014-03-04 10:30:00,122.77,122.98,122.68,122.76,30000.0,111.7783,111.9695,111.6963,111.7692,30000.0
2014-03-04 10:35:00,122.66,122.78,122.56,122.68,17700.0,111.6781,111.7874,111.5871,111.6963,17700.0
2014-03-04 10:40:00,122.65,122.76,122.44,122.68,13200.0,111.669,111.7692,111.4778,111.6963,13200.0
2014-03-04 10:45:00,122.65,122.72,122.45,122.68,14600.0,111.669,111.7327,111.4869,111.6963,14600.0
2014-03-04 10:50:00,122.6,122.68,122.46,122.57,8600.0,111.6235,111.6963,111.496,111.5962,8600.0
2014-03-04 10:55:00,122.54,122.56,122.41,122.47,5100.0,111.5688,111.5871,111.4505,111.5051,5100.0
2014-03-04 11:00:00,122.46,122.61,122.24,122.55,31400.0,111.496,111.6326,111.2957,111.578,31400.0
2014-03-04 11:05:00,122.59,122.62,122.54,122.59,4900.0,111.6144,111.6417,111.5688,111.6144,4900.0
2014-03-04 11:10:00,122.59,122.62,122.46,122.56,20100.0,111.6144,111.6417,111.496,111.5871,20100.0
2014-03-04 11:15:00,122.56,122.67,122.4,122.43,11200.0,111.5871,111.6872,111.4414,111.4687,11200.0
2014-03-04 11:20:00,122.38,122.5,122.38,122.48,2700.0,111.4232,111.5324,111.4232,111.5142,2700.0
2014-03-04 11:25:00,122.47,122.47,122.25,122.29,4300.0,111.5051,111.5051,111.3048,111.3412,4300.0
2014-03-04 11:30:00,122.29,122.3,122.02,122.07,6100.0,111.3412,111.3503,111.0954,111.1409,6100.0
2014-03-04 11:35:00,122.07,122.23,122.05,122.05,4800.0,111.1409,111.2866,111.1227,111.1227,4800.0
2014-03-04 11:40:00,122.1,122.1,121.85,121.91,9600.0,111.1682,111.1682,110.9406,110.9953,9600.0
2014-03-04 11:45:00,121.91,121.94,121.85,121.87,2800.0,110.9953,111.0226,110.9406,110.9588,2800.0
2014-03-04 11:50:00,121.84,121.98,121.8,121.96,4300.0,110.9315,111.059,110.8951,111.0408,4300.0
2014-03-04 11:55:00,121.93,121.93,121.53,121.77,9100.0,111.0135,111.0135,110.6493,110.8678,9100.0
2014-03-04 12:00:00,121.73,121.77,121.51,121.54,4300.0,110.8314,110.8678,110.6311,110.6584,4300.0
2014-03-04 12:05:00,121.5,121.5,121.1,121.21,16400.0,110.622,110.622,110.2578,110.3579,16400.0
2014-03-04 12:10:00,121.26,121.26,121.04,121.04,6900.0,110.4034,110.4034,110.2031,110.2031,6900.0
2014-03-04 12:15:00,120.99,121.21,120.99,121.15,11600.0,110.1576,110.3579,110.1576,110.3033,11600.0
2014-03-04 12:20:00,121.15,121.25,121.05,121.05,5300.0,110.3033,110.3943,110.2123,110.2123,5300.0
2014-03-04 12:25:00,121.05,121.13,120.97,121.03,27900.0,110.2123,110.2851,110.1394,110.194,27900.0
2014-03-04 12:30:00,121.01,121.04,120.67,120.75,8300.0,110.1758,110.2031,109.8663,109.9391,8300.0
2014-03-04 12:35:00,120.8,120.92,120.69,120.82,5900.0,109.9846,110.0939,109.8845,110.0028,5900.0
2014-03-04 12:40:00,120.98,121.05,120.86,120.87,2700.0,110.1485,110.2123,110.0393,110.0484,2700.0
2014-03-04 12:45:00,120.9,121.04,120.89,121.02,2400.0,110.0757,110.2031,110.0666,110.1849,2400.0
2014-03-04 12:50:00,121.02,121.08,120.86,120.97,3900.0,110.1849,110.2396,110.0393,110.1394,3900.0
2014-03-04 12:55:00,121.0,121.02,120.8,121.02,14900.0,110.1667,110.1849,109.9846,110.1849,14900.0
2014-03-04 13:00:00,121.08,121.36,121.08,121.28,2900.0,110.2396,110.4945,110.2396,110.4217,2900.0
2014-03-04 13:05:00,121.35,121.43,121.21,121.21,11800.0,110.4854,110.5582,110.3579,110.3579,11800.0
2014-03-04 13:10:00,121.25,121.28,121.23,121.27,1900.0,110.3943,110.4217,110.3761,110.4126,1900.0
2014-03-04 13:15:00,121.33,121.48,121.29,121.48,3500.0,110.4672,110.6038,110.4308,110.6038,3500.0
2014-03-04 13:20:00,121.49,121.62,121.45,121.53,4500.0,110.6129,110.7312,110.5764,110.6493,4500.0
2014-03-04 13:25:00,121.44,121.66,121.41,121.66,4500.0,110.5673,110.7676,110.54,110.7676,4500.0
2014-03-04 13:30:00,121.69,121.72,121.67,121.68,1400.0,110.795,110.8223,110.7767,110.7858,1400.0
2014-03-04 13:35:00,121.67,121.71,121.51,121.58,5500.0,110.7767,110.8132,110.6311,110.6948,5500.0
2014-03-04 13:40:00,121.56,121.71,121.53,121.6,3300.0,110.6766,110.8132,110.6493,110.713,3300.0
2014-03-04 13:45:00,121.59,121.74,121.37,121.37,3500.0,110.7039,110.8405,110.5036,110.5036,3500.0
2014-03-04 13:50:00,121.45,121.45,121.3,121.31,1700.0,110.5764,110.5764,110.4399,110.449,1700.0
2014-03-04 13:55:00,121.29,121.44,121.29,121.42,2600.0,110.4308,110.5673,110.4308,110.5491,2600.0
2014-03-04 14:00:00,121.4,121.4,121.24,121.24,2900.0,110.5309,110.5309,110.3852,110.3852,2900.0
2014-03-04 14:05:00,121.16,121.36,121.16,121.29,7200.0,110.3124,110.4945,110.3124,110.4308,7200.0
2014-03-04 14:10:00,121.35,121.59,121.33,121.58,3400.0,110.4854,110.7039,110.4672,110.6948,3400.0
2014-03-04 14:15:00,121.52,121.54,121.31,121.31,6600.0,110.6402,110.6584,110.449,110.449,6600.0
2014-03-04 14:20:00,121.3,121.6,121.3,121.56,8800.0,110.4399,110.713,110.4399,110.6766,8800.0
2014-03-04 14:25:00,121.53,121.56,121.37,121.47,12500.0,110.6493,110.6766,110.5036,110.5946,12500.0
2014-03-04 14:30:00,121.42,121.51,121.41,121.42,5600.0,110.5491,110.6311,110.54,110.5491,5600.0
2014-03-04 14:35:00,121.42,121.56,121.37,121.56,12500.0,110.5491,110.6766,110.5036,110.6766,12500.0
2014-03-04 14:40:00,121.57,121.79,121.57,121.79,4100.0,110.6857,110.886,110.6857,110.886,4100.0
2014-03-04 14:45:00,121.82,122.0,121.81,121.97,5100.0,110.9133,111.0772,110.9042,111.0499,5100.0
2014-03-04 14:50:00,121.99,122.2,121.95,121.95,29900.0,111.0681,111.2593,111.0317,111.0317,29900.0
2014-03-04 14:55:00,122.0,122.19,121.97,122.12,24400.0,111.0772,111.2502,111.0499,111.1865,24400.0
2014-03-04 15:00:00,122.02,122.16,121.96,122.06,33300.0,111.0954,111.2229,111.0408,111.1318,33300.0
2014-03-04 15:05:00,122.1,122.1,122.01,122.01,9900.0,111.1682,111.1682,111.0863,111.0863,9900.0
2014-03-04 15:10:00,122.06,122.15,122.0,122.08,16600.0,111.1318,111.2138,111.0772,111.15,16600.0
2014-03-04 15:15:00,122.04,122.1,122.0,122.05,10200.0,111.1136,111.1682,111.0772,111.1227,10200.0
2014-03-04 15:20:00,122.03,122.52,122.01,122.32,30400.0,111.1045,111.5506,111.0863,111.3685,30400.0
2014-03-04 15:25:00,122.38,122.4,122.0,122.09,29300.0,111.4232,111.4414,111.0772,111.1591,29300.0
2014-03-04 15:30:00,122.08,122.09,121.98,122.04,9500.0,111.15,111.1591,111.059,111.1136,9500.0
2014-03-04 15:35:00,122.05,122.06,121.96,122.0,7800.0,111.1227,111.1318,111.0408,111.0772,7800.0
2014-03-04 15:40:00,122.0,122.06,121.98,122.06,8700.0,111.0772,111.1318,111.059,111.1318,8700.0
2014-03-04 15:45:00,122.08,122.13,121.94,121.94,13800.0,111.15,111.1956,111.0226,111.0226,13800.0
2014-03-04 15:50:00,121.94,122.13,121.83,122.0,22700.0,111.0226,111.1956,110.9224,111.0772,22700.0
2014-03-04 15:55:00,122.01,122.13,121.93,121.95,22700.0,111.0863,111.1956,111.0135,111.0317,22700.0
2014-03-05 09:30:00,121.47,121.85,121.42,121.42,4100.0,110.5946,110.9406,110.5491,110.5491,4100.0
2014-03-05 09:35:00,121.99,121.99,120.77,121.14,12900.0,111.0681,111.0681,109.9573,110.2942,12900.0
2014-03-05 09:40:00,121.2,121.37,120.71,121.0,15900.0,110.3488,110.5036,109.9027,110.1667,15900.0
2014-03-05 09:45:00,121.06,121.54,120.75,120.75,9700.0,110.2214,110.6584,109.9391,109.9391,9700.0
2014-03-05 09:50:00,120.86,121.42,120.65,121.28,7900.0,110.0393,110.5491,109.8481,110.4217,7900.0
2014-03-05 09:55:00,121.45,121.52,120.98,121.11,5300.0,110.5764,110.6402,110.1485,110.2669,5300.0
2014-03-05 10:00:00,121.44,121.44,121.01,121.25,7400.0,110.5673,110.5673,110.1758,110.3943,7400.0
2014-03-05 10:05:00,121.32,121.46,121.24,121.42,3700.0,110.4581,110.5855,110.3852,110.5491,3700.0
2014-03-05 10:10:00,121.52,121.52,121.19,121.3,14300.0,110.6402,110.6402,110.3397,110.4399,14300.0
2014-03-05 10:15:00,121.28,121.43,121.21,121.26,6300.0,110.4217,110.5582,110.3579,110.4034,6300.0
2014-03-05 10:20:00,121.3,121.44,121.28,121.35,3100.0,110.4399,110.5673,110.4217,110.4854,3100.0
2014-03-05 10:25:00,121.39,121.47,121.13,121.47,15200.0,110.5218,110.5946,110.2851,110.5946,15200.0
2014-03-05 10:30:00,121.31,121.46,121.25,121.25,3500.0,110.449,110.5855,110.3943,110.3943,3500.0
2014-03-05 10:35:00,121.2,121.26,121.12,121.23,5000.0,110.3488,110.4034,110.276,110.3761,5000.0
2014-03-05 10:40:00,121.31,121.36,120.92,121.22,28200.0,110.449,110.4945,110.0939,110.367,28200.0
2014-03-05 10:45:00,121.24,121.24,120.84,120.84,3300.0,110.3852,110.3852,110.0211,110.0211,3300.0
2014-03-05 10:50:00,120.84,121.0,120.78,120.98,1800.0,110.0211,110.1667,109.9664,110.1485,1800.0
2014-03-05 10:55:00,121.04,121.04,120.88,120.9,5400.0,110.2031,110.2031,110.0575,110.0757,5400.0
2014-03-05 11:00:00,121.04,121.11,120.93,120.93,4500.0,110.2031,110.2669,110.103,110.103,4500.0
2014-03-05 11:05:00,120.93,120.98,120.82,120.84,3500.0,110.103,110.1485,110.0028,110.0211,3500.0
2014-03-05 11:10:00,120.89,120.99,120.84,120.84,1600.0,110.0666,110.1576,110.0211,110.0211,1600.0
2014-03-05 11:15:00,120.88,120.98,120.86,120.88,2400.0,110.0575,110.1485,110.0393,110.0575,2400.0
2014-03-05 11:20:00,120.87,120.99,120.84,120.93,24200.0,110.0484,110.1576,110.0211,110.103,24200.0
2014-03-05 11:25:00,120.9,120.98,120.81,120.87,2000.0,110.0757,110.1485,109.9937,110.0484,2000.0
2014-03-05 11:30:00,120.86,121.3,120.86,121.1,19900.0,110.0393,110.4399,110.0393,110.2578,19900.0
2014-03-05 11:35:00,121.14,121.31,121.09,121.31,7300.0,110.2942,110.449,110.2487,110.449,7300.0
2014-03-05 11:40:00,121.34,121.41,121.12,121.27,10900.0,110.4763,110.54,110.276,110.4126,10900.0
2014-03-05 11:45:00,121.28,121.42,121.25,121.29,9100.0,110.4217,110.5491,110.3943,110.4308,9100.0
2014-03-05 11:50:00,121.31,121.46,121.2,121.3,15000.0,110.449,110.5855,110.3488,110.4399,15000.0
2014-03-05 11:55:00,121.3,121.36,121.28,121.35,4100.0,110.4399,110.4945,110.4217,110.4854,4100.0
2014-03-05 12:00:00,121.29,121.39,121.18,121.35,15200.0,110.4308,110.5218,110.3306,110.4854,15200.0
2014-03-05 12:05:00,121.35,121.35,121.26,121.29,1500.0,110.4854,110.4854,110.4034,110.4308,1500.0
2014-03-05 12:10:00,121.25,121.25,120.91,121.14,28000.0,110.3943,110.3943,110.0848,110.2942,28000.0
2014-03-05 12:15:00,121.09,121.25,121.09,121.11,2500.0,110.2487,110.3943,110.2487,110.2669,2500.0
2014-03-05 12:20:00,121.1,121.12,121.08,121.1,1000.0,110.2578,110.276,110.2396,110.2578,1000.0
2014-03-05 12:25:00,121.1,121.11,121.1,121.1,400.0,110.2578,110.2669,110.2578,110.2578,400.0
2014-03-05 12:30:00,121.15,121.16,121.03,121.03,1100.0,110.3033,110.3124,110.194,110.194,1100.0
2014-03-05 12:35:00,121.09,121.2,121.09,121.14,1200.0,110.2487,110.3488,110.2487,110.2942,1200.0
2014-03-05 12:40:00,121.17,121.17,121.11,121.14,1300.0,110.3215,110.3215,110.2669,110.2942,1300.0
2014-03-05 12:45:00,121.13,121.15,121.1,121.15,3600.0,110.2851,110.3033,110.2578,110.3033,3600.0
2014-03-05 12:50:00,121.12,121.15,121.08,121.1,1300.0,110.276,110.3033,110.2396,110.2578,1300.0
2014-03-05 12:55:00,121.14,121.14,120.99,121.07,3400.0,110.2942,110.2942,110.1576,110.2305,3400.0
2014-03-05 13:00:00,121.08,121.16,121.07,121.12,2400.0,110.2396,110.3124,110.2305,110.276,2400.0
2014-03-05 13:05:00,121.1,121.1,121.07,121.07,900.0,110.2578,110.2578,110.2305,110.2305,900.0
2014-03-05 13:10:00,121.12,121.3,121.11,121.26,2000.0,110.276,110.4399,110.2669,110.4034,2000.0
2014-03-05 13:15:00,121.27,121.36,121.14,121.32,10800.0,110.4126,110.4945,110.2942,110.4581,10800.0
2014-03-05 13:20:00,121.29,121.38,121.29,121.29,1800.0,110.4308,110.5127,110.4308,110.4308,1800.0
2014-03-05 13:25:00,121.25,121.25,121.19,121.19,2200.0,110.3943,110.3943,110.3397,110.3397,2200.0
2014-03-05 13:30:00,121.17,121.29,121.15,121.29,1600.0,110.3215,110.4308,110.3033,110.4308,1600.0
2014-03-05 13:35:00,121.3,121.38,121.23,121.35,11500.0,110.4399,110.5127,110.3761,110.4854,11500.0
2014-03-05 13:40:00,121.35,121.37,121.31,121.35,1400.0,110.4854,110.5036,110.449,110.4854,1400.0
2014-03-05 13:45:00,121.35,121.35,121.16,121.16,2800.0,110.4854,110.4854,110.3124,110.3124,2800.0
2014-03-05 13:50:00,121.19,121.29,121.19,121.27,1600.0,110.3397,110.4308,110.3397,110.4126,1600.0
2014-03-05 13:55:00,121.28,121.3,121.2,121.2,1500.0,110.4217,110.4399,110.3488,110.3488,1500.0
2014-03-05 14:00:00,121.22,121.33,121.2,121.2,2100.0,110.367,110.4672,110.3488,110.3488,2100.0
2014-03-05 14:05:00,121.29,121.39,121.29,121.35,1900.0,110.4308,110.5218,110.4308,110.4854,1900.0
2014-03-05 14:10:00,121.35,121.43,121.25,121.3,16400.0,110.4854,110.5582,110.3943,110.4399,16400.0
2014-03-05 14:15:00,121.25,121.28,121.22,121.27,3000.0,110.3943,110.4217,110.367,110.4126,3000.0
2014-03-05 14:20:00,121.31,121.31,121.22,121.22,2200.0,110.449,110.449,110.367,110.367,2200.0
2014-03-05 14:25:00,121.24,121.31,121.24,121.31,1300.0,110.3852,110.449,110.3852,110.449,1300.0
2014-03-05 14:30:00,121.3,121.31,121.25,121.29,2700.0,110.4399,110.449,110.3943,110.4308,2700.0
2014-03-05 14:35:00,121.28,121.35,121.28,121.29,800.0,110.4217,110.4854,110.4217,110.4308,800.0
2014-03-05 14:40:00,121.29,121.35,121.23,121.23,3900.0,110.4308,110.4854,110.3761,110.3761,3900.0
2014-03-05 14:45:00,121.3,121.44,121.26,121.36,11600.0,110.4399,110.5673,110.4034,110.4945,11600.0
2014-03-05 14:50:00,121.37,121.44,121.34,121.36,3400.0,110.5036,110.5673,110.4763,110.4945,3400.0
2014-03-05 14:55:00,121.32,121.35,121.18,121.2,6000.0,110.4581,110.4854,110.3306,110.3488,6000.0
2014-03-05 15:00:00,121.23,121.28,121.2,121.2,1300.0,110.3761,110.4217,110.3488,110.3488,1300.0
2014-03-05 15:05:00,121.19,121.3,121.17,121.2,3900.0,110.3397,110.4399,110.3215,110.3488,3900.0
2014-03-05 15:10:00,121.2,121.27,121.17,121.24,3400.0,110.3488,110.4126,110.3215,110.3852,3400.0
2014-03-05 15:15:00,121.27,121.28,121.17,121.28,2100.0,110.4126,110.4217,110.3215,110.4217,2100.0
2014-03-05 15:20:00,121.19,121.32,121.19,121.28,2800.0,110.3397,110.4581,110.3397,110.4217,2800.0
2014-03-05 15:25:00,121.33,121.34,121.26,121.31,3000.0,110.4672,110.4763,110.4034,110.449,3000.0
2014-03-05 15:30:00,121.34,121.34,121.19,121.2,2600.0,110.4763,110.4763,110.3397,110.3488,2600.0
2014-03-05 15:35:00,121.19,121.2,121.01,121.11,8900.0,110.3397,110.3488,110.1758,110.2669,8900.0
2014-03-05 15:40:00,121.1,121.16,121.0,121.0,5100.0,110.2578,110.3124,110.1667,110.1667,5100.0
2014-03-05 15:45:00,121.07,121.08,120.95,120.99,10200.0,110.2305,110.2396,110.1212,110.1576,10200.0
2014-03-05 15:50:00,121.0,121.01,120.56,120.8,29200.0,110.1667,110.1758,109.7661,109.9846,29200.0
2014-03-05 15:55:00,120.8,121.08,120.8,121.02,24900.0,109.9846,110.2396,109.9846,110.1849,24900.0
2014-03-06 09:30:00,121.39,121.39,121.39,121.39,1400.0,110.5218,110.5218,110.5218,110.5218,1400.0
2014-03-06 09:35:00,121.15,121.33,120.72,121.0,2800.0,110.3033,110.4672,109.9118,110.1667,2800.0
2014-03-06 09:40:00,121.3,121.3,120.63,120.69,2600.0,110.4399,110.4399,109.8299,109.8845,2600.0
2014-03-06 09:45:00,120.92,120.96,120.79,120.96,800.0,110.0939,110.1303,109.9755,110.1303,800.0
2014-03-06 09:50:00,120.9,121.33,120.74,121.19,22400.0,110.0757,110.4672,109.93,110.3397,22400.0
2014-03-06 09:55:00,121.19,121.91,120.95,121.91,32100.0,110.3397,110.9953,110.1212,110.9953,32100.0
2014-03-06 10:00:00,121.85,121.94,121.47,121.72,2900.0,110.9406,111.0226,110.5946,110.8223,2900.0
2014-03-06 10:05:00,121.88,121.92,121.78,121.92,900.0,110.9679,111.0044,110.8769,111.0044,900.0
2014-03-06 10:10:00,121.77,121.94,121.77,121.81,500.0,110.8678,111.0226,110.8678,110.9042,500.0
2014-03-06 10:15:00,121.79,121.79,121.55,121.55,2000.0,110.886,110.886,110.6675,110.6675,2000.0
2014-03-06 10:20:00,121.57,121.75,121.56,121.6,6800.0,110.6857,110.8496,110.6766,110.713,6800.0
2014-03-06 10:25:00,121.55,121.81,121.48,121.71,22500.0,110.6675,110.9042,110.6038,110.8132,22500.0
2014-03-06 10:30:00,121.7,121.7,121.6,121.6,900.0,110.8041,110.8041,110.713,110.713,900.0
2014-03-06 10:35:00,121.57,121.83,121.53,121.69,26400.0,110.6857,110.9224,110.6493,110.795,26400.0
2014-03-06 10:40:00,121.67,121.79,121.51,121.79,5700.0,110.7767,110.886,110.6311,110.886,5700.0
2014-03-06 10:45:00,121.8,121.8,121.62,121.63,2900.0,110.8951,110.8951,110.7312,110.7403,2900.0
2014-03-06 10:50:00,121.64,121.67,121.64,121.67,400.0,110.7494,110.7767,110.7494,110.7767,400.0
2014-03-06 10:55:00,121.79,121.79,121.52,121.58,27200.0,110.886,110.886,110.6402,110.6948,27200.0
2014-03-06 11:00:00,121.61,121.71,121.59,121.6,3100.0,110.7221,110.8132,110.7039,110.713,3100.0
2014-03-06 11:05:00,121.7,121.84,121.5,121.82,7500.0,110.8041,110.9315,110.622,110.9133,7500.0
2014-03-06 11:10:00,121.78,121.91,121.67,121.91,1000.0,110.8769,110.9953,110.7767,110.9953,1000.0
2014-03-06 11:15:00,121.89,121.96,121.72,121.75,17200.0,110.977,111.0408,110.8223,110.8496,17200.0
2014-03-06 11:20:00,121.78,121.82,121.72,121.72,2200.0,110.8769,110.9133,110.8223,110.8223,2200.0
2014-03-06 11:25:00,121.76,121.83,121.64,121.64,4300.0,110.8587,110.9224,110.7494,110.7494,4300.0
2014-03-06 11:30:00,121.65,121.75,121.62,121.66,1400.0,110.7585,110.8496,110.7312,110.7676,1400.0
2014-03-06 11:35:00,121.74,121.74,121.55,121.55,400.0,110.8405,110.8405,110.6675,110.6675,400.0
2014-03-06 11:40:00,121.67,121.67,121.64,121.64,200.0,110.7767,110.7767,110.7494,110.7494,200.0
2014-03-06 11:45:00,121.64,121.68,121.54,121.55,3300.0,110.7494,110.7858,110.6584,110.6675,3300.0
2014-03-06 11:50:00,121.6,121.6,121.56,121.56,400.0,110.713,110.713,110.6766,110.6766,400.0
2014-03-06 11:55:00,121.66,121.68,121.59,121.61,1500.0,110.7676,110.7858,110.7039,110.7221,1500.0
2014-03-06 12:00:00,121.62,121.64,121.61,121.64,500.0,110.7312,110.7494,110.7221,110.7494,500.0
2014-03-06 12:05:00,121.63,121.69,121.58,121.58,600.0,110.7403,110.795,110.6948,110.6948,600.0
2014-03-06 12:10:00,121.54,121.6,121.54,121.56,400.0,110.6584,110.713,110.6584,110.6766,400.0
2014-03-06 12:15:00,121.56,121.68,121.56,121.67,500.0,110.6766,110.7858,110.6766,110.7767,500.0
2014-03-06 12:20:00,121.57,121.68,121.56,121.68,600.0,110.6857,110.7858,110.6766,110.7858,600.0
2014-03-06 12:25:00,121.68,121.68,121.59,121.59,1400.0,110.7858,110.7858,110.7039,110.7039,1400.0
2014-03-06 12:30:00,121.6,121.65,121.54,121.54,1800.0,110.713,110.7585,110.6584,110.6584,1800.0
2014-03-06 12:35:00,121.57,121.64,121.57,121.64,3400.0,110.6857,110.7494,110.6857,110.7494,3400.0
2014-03-06 12:40:00,121.65,121.65,121.65,121.65,300.0,110.7585,110.7585,110.7585,110.7585,300.0
2014-03-06 12:45:00,121.58,121.6,121.54,121.56,1200.0,110.6948,110.713,110.6584,110.6766,1200.0
2014-03-06 12:50:00,121.59,121.65,121.57,121.59,2000.0,110.7039,110.7585,110.6857,110.7039,2000.0
2014-03-06 12:55:00,121.56,121.59,121.56,121.59,400.0,110.6766,110.7039,110.6766,110.7039,400.0
2014-03-06 13:00:00,121.6,121.65,121.6,121.6,5000.0,110.713,110.7585,110.713,110.713,5000.0
2014-03-06 13:05:00,121.65,121.78,121.64,121.73,1600.0,110.7585,110.8769,110.7494,110.8314,1600.0
2014-03-06 13:10:00,121.69,121.69,121.6,121.64,2800.0,110.795,110.795,110.713,110.7494,2800.0
2014-03-06 13:15:00,121.61,121.7,121.6,121.62,4600.0,110.7221,110.8041,110.713,110.7312,4600.0
2014-03-06 13:20:00,121.6,121.65,121.6,121.6,1500.0,110.713,110.7585,110.713,110.713,1500.0
2014-03-06 13:25:00,121.65,121.66,121.56,121.56,3500.0,110.7585,110.7676,110.6766,110.6766,3500.0
2014-03-06 13:30:00,121.57,121.57,121.55,121.56,1200.0,110.6857,110.6857,110.6675,110.6766,1200.0
2014-03-06 13:35:00,121.65,121.65,121.65,121.65,300.0,110.7585,110.7585,110.7585,110.7585,300.0
2014-03-06 13:40:00,121.6,121.6,121.53,121.59,1700.0,110.713,110.713,110.6493,110.7039,1700.0
2014-03-06 13:45:00,121.58,121.59,121.53,121.53,900.0,110.6948,110.7039,110.6493,110.6493,900.0
2014-03-06 13:50:00,121.56,121.56,121.48,121.48,2900.0,110.6766,110.6766,110.6038,110.6038,2900.0
2014-03-06 13:55:00,121.53,121.54,121.51,121.54,300.0,110.6493,110.6584,110.6311,110.6584,300.0
2014-03-06 14:00:00,121.53,121.57,121.49,121.5,3600.0,110.6493,110.6857,110.6129,110.622,3600.0
2014-03-06 14:05:00,121.46,121.55,121.4,121.4,3600.0,110.5855,110.6675,110.5309,110.5309,3600.0
2014-03-06 14:10:00,121.39,121.4,121.33,121.33,1300.0,110.5218,110.5309,110.4672,110.4672,1300.0
2014-03-06 14:15:00,121.3,121.42,121.3,121.33,3100.0,110.4399,110.5491,110.4399,110.4672,3100.0
2014-03-06 14:20:00,121.29,121.43,121.29,121.32,2700.0,110.4308,110.5582,110.4308,110.4581,2700.0
2014-03-06 14:25:00,121.38,121.39,121.23,121.28,9500.0,110.5127,110.5218,110.3761,110.4217,9500.0
2014-03-06 14:30:00,121.38,121.38,121.13,121.2,8900.0,110.5127,110.5127,110.2851,110.3488,8900.0
2014-03-06 14:35:00,121.2,121.22,121.14,121.22,3500.0,110.3488,110.367,110.2942,110.367,3500.0
2014-03-06 14:40:00,121.2,121.3,121.18,121.25,4800.0,110.3488,110.4399,110.3306,110.3943,4800.0
2014-03-06 14:45:00,121.29,121.29,121.17,121.24,8300.0,110.4308,110.4308,110.3215,110.3852,8300.0
2014-03-06 14:50:00,121.29,121.37,121.24,121.35,6100.0,110.4308,110.5036,110.3852,110.4854,6100.0
2014-03-06 14:55:00,121.32,121.37,121.14,121.21,6100.0,110.4581,110.5036,110.2942,110.3579,6100.0
2014-03-06 15:00:00,121.18,121.26,121.18,121.2,1900.0,110.3306,110.4034,110.3306,110.3488,1900.0
2014-03-06 15:05:00,121.22,121.25,121.06,121.08,7200.0,110.367,110.3943,110.2214,110.2396,7200.0
2014-03-06 15:10:00,121.09,121.16,121.05,121.12,5200.0,110.2487,110.3124,110.2123,110.276,5200.0
2014-03-06 15:15:00,121.14,121.27,121.14,121.17,8200.0,110.2942,110.4126,110.2942,110.3215,8200.0
2014-03-06 15:20:00,121.22,121.31,121.12,121.12,5800.0,110.367,110.449,110.276,110.276,5800.0
2014-03-06 15:25:00,121.12,121.19,121.08,121.12,6600.0,110.276,110.3397,110.2396,110.276,6600.0
2014-03-06 15:30:00,121.13,121.22,121.09,121.11,6100.0,110.2851,110.367,110.2487,110.2669,6100.0
2014-03-06 15:35:00,121.1,121.18,121.07,121.14,11000.0,110.2578,110.3306,110.2305,110.2942,11000.0
2014-03-06 15:40:00,121.17,121.17,121.03,121.08,10900.0,110.3215,110.3215,110.194,110.2396,10900.0
2014-03-06 15:45:00,121.11,121.12,120.82,120.85,11100.0,110.2669,110.276,110.0028,110.0302,11100.0
2014-03-06 15:50:00,120.87,121.0,120.65,120.93,18000.0,110.0484,110.1667,109.8481,110.103,18000.0
2014-03-06 15:55:00,120.75,120.94,120.64,120.87,35200.0,109.9391,110.1121,109.839,110.0484,35200.0
2014-03-07 09:30:00,121.37,121.37,120.55,120.94,6600.0,110.5036,110.5036,109.757,110.1121,6600.0
2014-03-07 09:35:00,120.67,121.0,120.65,120.83,1300.0,109.8663,110.1667,109.8481,110.0119,1300.0
2014-03-07 09:40:00,120.97,121.21,120.91,121.02,3200.0,110.1394,110.3579,110.0848,110.1849,3200.0
2014-03-07 09:45:00,121.05,121.15,120.73,120.78,4000.0,110.2123,110.3033,109.9209,109.9664,4000.0
2014-03-07 09:50:00,120.77,121.12,120.66,121.03,7800.0,109.9573,110.276,109.8572,110.194,7800.0
2014-03-07 09:55:00,121.06,121.12,120.84,121.12,4900.0,110.2214,110.276,110.0211,110.276,4900.0
2014-03-07 10:00:00,121.24,121.51,120.77,121.33,8300.0,110.3852,110.6311,109.9573,110.4672,8300.0
2014-03-07 10:05:00,121.23,121.46,121.23,121.44,1200.0,110.3761,110.5855,110.3761,110.5673,1200.0
2014-03-07 10:10:00,121.39,121.43,121.17,121.43,3700.0,110.5218,110.5582,110.3215,110.5582,3700.0
2014-03-07 10:15:00,121.45,121.45,121.27,121.28,4900.0,110.5764,110.5764,110.4126,110.4217,4900.0
2014-03-07 10:20:00,121.31,121.39,121.23,121.31,2400.0,110.449,110.5218,110.3761,110.449,2400.0
2014-03-07 10:25:00,121.23,121.23,121.0,121.0,6300.0,110.3761,110.3761,110.1667,110.1667,6300.0
2014-03-07 10:30:00,121.0,121.28,121.0,121.04,3100.0,110.1667,110.4217,110.1667,110.2031,3100.0
2014-03-07 10:35:00,121.15,121.15,121.1,121.14,1500.0,110.3033,110.3033,110.2578,110.2942,1500.0
2014-03-07 10:40:00,121.1,121.19,121.05,121.06,2000.0,110.2578,110.3397,110.2123,110.2214,2000.0
2014-03-07 10:45:00,121.05,121.08,120.78,120.94,2300.0,110.2123,110.2396,109.9664,110.1121,2300.0
2014-03-07 10:50:00,120.88,121.18,120.88,121.14,10800.0,110.0575,110.3306,110.0575,110.2942,10800.0
2014-03-07 10:55:00,121.04,121.12,120.92,120.93,9100.0,110.2031,110.276,110.0939,110.103,9100.0
2014-03-07 11:00:00,120.87,120.87,120.45,120.52,2200.0,110.0484,110.0484,109.666,109.7297,2200.0
2014-03-07 11:05:00,120.49,120.82,120.3,120.82,9600.0,109.7024,110.0028,109.5294,110.0028,9600.0
2014-03-07 11:10:00,120.75,120.8,120.66,120.71,6100.0,109.9391,109.9846,109.8572,109.9027,6100.0
2014-03-07 11:15:00,120.68,120.69,120.48,120.53,12000.0,109.8754,109.8845,109.6933,109.7388,12000.0
2014-03-07 11:20:00,120.56,120.66,120.4,120.55,9200.0,109.7661,109.8572,109.6204,109.757,9200.0
2014-03-07 11:25:00,120.6,120.97,120.58,120.96,7100.0,109.8025,110.1394,109.7843,110.1303,7100.0
2014-03-07 11:30:00,120.95,121.0,120.76,120.76,8800.0,110.1212,110.1667,109.9482,109.9482,8800.0
2014-03-07 11:35:00,120.77,121.01,120.71,120.98,58200.0,109.9573,110.1758,109.9027,110.1485,58200.0
2014-03-07 11:40:00,120.92,121.22,120.92,121.22,21200.0,110.0939,110.367,110.0939,110.367,21200.0
2014-03-07 11:45:00,121.3,121.4,121.26,121.4,6200.0,110.4399,110.5309,110.4034,110.5309,6200.0
2014-03-07 11:50:00,121.35,121.57,121.35,121.57,3500.0,110.4854,110.6857,110.4854,110.6857,3500.0
2014-03-07 11:55:00,121.52,121.74,121.43,121.58,8100.0,110.6402,110.8405,110.5582,110.6948,8100.0
2014-03-07 12:00:00,121.56,121.66,121.4,121.49,4800.0,110.6766,110.7676,110.5309,110.6129,4800.0
2014-03-07 12:05:00,121.41,121.45,121.4,121.4,11300.0,110.54,110.5764,110.5309,110.5309,11300.0
2014-03-07 12:10:00,121.45,121.58,121.45,121.58,6900.0,110.5764,110.6948,110.5764,110.6948,6900.0
2014-03-07 12:15:00,121.45,121.7,121.45,121.7,5600.0,110.5764,110.8041,110.5764,110.8041,5600.0
2014-03-07 12:20:00,121.67,121.83,121.67,121.77,4600.0,110.7767,110.9224,110.7767,110.8678,4600.0
2014-03-07 12:25:00,121.75,121.83,121.64,121.82,6300.0,110.8496,110.9224,110.7494,110.9133,6300.0
2014-03-07 12:30:00,121.8,121.8,121.61,121.62,2200.0,110.8951,110.8951,110.7221,110.7312,2200.0
2014-03-07 12:35:00,121.53,121.68,121.53,121.68,600.0,110.6493,110.7858,110.6493,110.7858,600.0
2014-03-07 12:40:00,121.67,121.89,121.6,121.89,7700.0,110.7767,110.977,110.713,110.977,7700.0
2014-03-07 12:45:00,121.83,122.01,121.83,122.0,19200.0,110.9224,111.0863,110.9224,111.0772,19200.0
2014-03-07 12:50:00,122.04,122.09,122.01,122.01,4800.0,111.1136,111.1591,111.0863,111.0863,4800.0
2014-03-07 12:55:00,122.0,122.15,122.0,122.09,5100.0,111.0772,111.2138,111.0772,111.1591,5100.0
2014-03-07 13:00:00,122.08,122.08,121.92,121.99,3500.0,111.15,111.15,111.0044,111.0681,3500.0
2014-03-07 13:05:00,122.01,122.04,121.98,122.04,600.0,111.0863,111.1136,111.059,111.1136,600.0
2014-03-07 13:10:00,122.07,122.17,122.07,122.14,900.0,111.1409,111.232,111.1409,111.2047,900.0
2014-03-07 13:15:00,122.12,122.13,122.05,122.05,2100.0,111.1865,111.1956,111.1227,111.1227,2100.0
2014-03-07 13:20:00,122.1,122.18,122.05,122.16,2000.0,111.1682,111.2411,111.1227,111.2229,2000.0
2014-03-07 13:25:00,122.1,122.17,122.06,122.17,2000.0,111.1682,111.232,111.1318,111.232,2000.0
2014-03-07 13:30:00,122.14,122.22,122.14,122.19,1600.0,111.2047,111.2775,111.2047,111.2502,1600.0
2014-03-07 13:35:00,122.22,122.32,122.02,122.11,7200.0,111.2775,111.3685,111.0954,111.1773,7200.0
2014-03-07 13:40:00,122.15,122.3,122.15,122.3,4500.0,111.2138,111.3503,111.2138,111.3503,4500.0
2014-03-07 13:45:00,122.28,122.41,122.28,122.41,1700.0,111.3321,111.4505,111.3321,111.4505,1700.0
2014-03-07 13:50:00,122.35,122.44,122.31,122.39,3100.0,111.3959,111.4778,111.3594,111.4323,3100.0
2014-03-07 13:55:00,122.44,122.54,122.42,122.48,3500.0,111.4778,111.5688,111.4596,111.5142,3500.0
2014-03-07 14:00:00,122.53,122.53,122.42,122.48,2500.0,111.5597,111.5597,111.4596,111.5142,2500.0
2014-03-07 14:05:00,122.42,122.46,122.37,122.37,5000.0,111.4596,111.496,111.4141,111.4141,5000.0
2014-03-07 14:10:00,122.37,122.45,122.3,122.38,1900.0,111.4141,111.4869,111.3503,111.4232,1900.0
2014-03-07 14:15:00,122.35,122.36,122.27,122.28,4300.0,111.3959,111.405,111.323,111.3321,4300.0
2014-03-07 14:20:00,122.29,122.29,122.17,122.23,4800.0,111.3412,111.3412,111.232,111.2866,4800.0
2014-03-07 14:25:00,122.2,122.25,122.2,122.25,1300.0,111.2593,111.3048,111.2593,111.3048,1300.0
2014-03-07 14:30:00,122.25,122.33,122.25,122.33,2000.0,111.3048,111.3777,111.3048,111.3777,2000.0
2014-03-07 14:35:00,122.34,122.35,122.26,122.28,6800.0,111.3868,111.3959,111.3139,111.3321,6800.0
2014-03-07 14:40:00,122.28,122.34,122.28,122.32,1600.0,111.3321,111.3868,111.3321,111.3685,1600.0
2014-03-07 14:45:00,122.34,122.65,122.34,122.65,4500.0,111.3868,111.669,111.3868,111.669,4500.0
2014-03-07 14:50:00,122.65,123.37,122.61,123.37,30000.0,111.669,112.3245,111.6326,112.3245,30000.0
2014-03-07 14:55:00,123.37,123.75,123.35,123.41,26700.0,112.3245,112.6705,112.3063,112.361,26700.0
2014-03-07 15:00:00,123.41,123.42,123.21,123.31,3300.0,112.361,112.3701,112.1789,112.2699,3300.0
2014-03-07 15:05:00,123.3,123.34,123.25,123.34,4800.0,112.2608,112.2972,112.2153,112.2972,4800.0
2014-03-07 15:10:00,123.35,123.45,123.28,123.45,4600.0,112.3063,112.3974,112.2426,112.3974,4600.0
2014-03-07 15:15:00,123.46,123.68,123.4,123.54,11300.0,112.4065,112.6068,112.3519,112.4793,11300.0
2014-03-07 15:20:00,123.53,123.69,123.46,123.49,8700.0,112.4702,112.6159,112.4065,112.4338,8700.0
2014-03-07 15:25:00,123.51,123.56,123.46,123.52,4900.0,112.452,112.4975,112.4065,112.4611,4900.0
2014-03-07 15:30:00,123.53,123.6,123.52,123.56,9200.0,112.4702,112.5339,112.4611,112.4975,9200.0
2014-03-07 15:35:00,123.53,123.97,123.53,123.68,40800.0,112.4702,112.8708,112.4702,112.6068,40800.0
2014-03-07 15:40:00,123.65,123.72,123.61,123.61,14600.0,112.5795,112.6432,112.5431,112.5431,14600.0
2014-03-07 15:45:00,123.6,123.71,123.58,123.71,15400.0,112.5339,112.6341,112.5157,112.6341,15400.0
2014-03-07 15:50:00,123.68,123.85,123.68,123.83,19500.0,112.6068,112.7616,112.6068,112.7434,19500.0
2014-03-07 15:55:00,123.83,123.98,123.81,123.92,20800.0,112.7434,112.8799,112.7251,112.8253,20800.0
2014-03-10 09:30:00,123.13,123.14,122.37,122.72,4300.0,112.106,112.1151,111.4141,111.7327,4300.0
2014-03-10 09:35:00,122.87,122.87,122.14,122.23,11300.0,111.8693,111.8693,111.2047,111.2866,11300.0
2014-03-10 09:40:00,122.43,122.89,122.3,122.65,3100.0,111.4687,111.8875,111.3503,111.669,3100.0
2014-03-10 09:45:00,122.89,123.3,122.74,123.3,1700.0,111.8875,112.2608,111.7509,112.2608,1700.0
2014-03-10 09:50:00,123.4,123.4,123.13,123.23,3500.0,112.3519,112.3519,112.106,112.1971,3500.0
2014-03-10 09:55:00,123.24,123.39,122.89,123.08,5100.0,112.2062,112.3427,111.8875,112.0605,5100.0
2014-03-10 10:00:00,123.13,123.2,122.35,122.42,4700.0,112.106,112.1698,111.3959,111.4596,4700.0
2014-03-10 10:05:00,122.23,122.41,122.13,122.22,2500.0,111.2866,111.4505,111.1956,111.2775,2500.0
2014-03-10 10:10:00,122.33,122.33,121.65,122.26,8700.0,111.3777,111.3777,110.7585,111.3139,8700.0
2014-03-10 10:15:00,122.09,122.5,122.09,122.33,2900.0,111.1591,111.5324,111.1591,111.3777,2900.0
2014-03-10 10:20:00,122.32,122.56,121.98,122.35,8600.0,111.3685,111.5871,111.059,111.3959,8600.0
2014-03-10 10:25:00,122.3,122.58,122.21,122.57,2200.0,111.3503,111.6053,111.2684,111.5962,2200.0
2014-03-10 10:30:00,122.43,122.5,122.22,122.25,5200.0,111.4687,111.5324,111.2775,111.3048,5200.0
2014-03-10 10:35:00,122.17,122.48,122.17,122.3,5600.0,111.232,111.5142,111.232,111.3503,5600.0
2014-03-10 10:40:00,122.23,122.38,122.13,122.38,5200.0,111.2866,111.4232,111.1956,111.4232,5200.0
2014-03-10 10:45:00,122.26,122.69,122.26,122.69,3900.0,111.3139,111.7054,111.3139,111.7054,3900.0
2014-03-10 10:50:00,122.51,122.79,122.45,122.76,16300.0,111.5415,111.7965,111.4869,111.7692,16300.0
2014-03-10 10:55:00,122.65,122.84,122.64,122.67,4400.0,111.669,111.842,111.6599,111.6872,4400.0
2014-03-10 11:00:00,122.64,122.65,122.3,122.32,8600.0,111.6599,111.669,111.3503,111.3685,8600.0
2014-03-10 11:05:00,122.23,122.45,122.22,122.4,3500.0,111.2866,111.4869,111.2775,111.4414,3500.0
2014-03-10 11:10:00,122.4,122.51,122.29,122.51,5100.0,111.4414,111.5415,111.3412,111.5415,5100.0
2014-03-10 11:15:00,122.43,122.75,122.43,122.62,7600.0,111.4687,111.76,111.4687,111.6417,7600.0
2014-03-10 11:20:00,122.66,123.06,122.55,123.02,7200.0,111.6781,112.0423,111.578,112.0059,7200.0
2014-03-10 11:25:00,123.02,123.28,122.93,122.93,3700.0,112.0059,112.2426,111.9239,111.9239,3700.0
2014-03-10 11:30:00,122.91,122.91,122.57,122.66,900.0,111.9057,111.9057,111.5962,111.6781,900.0
2014-03-10 11:35:00,122.52,122.61,122.26,122.26,3500.0,111.5506,111.6326,111.3139,111.3139,3500.0
2014-03-10 11:40:00,122.26,122.44,122.26,122.42,3100.0,111.3139,111.4778,111.3139,111.4596,3100.0
2014-03-10 11:45:00,122.34,122.54,122.33,122.54,3700.0,111.3868,111.5688,111.3777,111.5688,3700.0
2014-03-10 11:50:00,122.5,122.5,122.2,122.27,7600.0,111.5324,111.5324,111.2593,111.323,7600.0
2014-03-10 11:55:00,122.3,122.3,122.17,122.28,2300.0,111.3503,111.3503,111.232,111.3321,2300.0
2014-03-10 12:00:00,122.29,122.49,122.23,122.23,12900.0,111.3412,111.5233,111.2866,111.2866,12900.0
2014-03-10 12:05:00,122.3,122.44,122.26,122.43,2100.0,111.3503,111.4778,111.3139,111.4687,2100.0
2014-03-10 12:10:00,122.46,122.51,122.35,122.49,3100.0,111.496,111.5415,111.3959,111.5233,3100.0
2014-03-10 12:15:00,122.52,122.69,122.5,122.57,1700.0,111.5506,111.7054,111.5324,111.5962,1700.0
2014-03-10 12:20:00,122.71,122.73,122.5,122.63,2600.0,111.7236,111.7418,111.5324,111.6508,2600.0
2014-03-10 12:25:00,122.57,122.57,122.33,122.33,3800.0,111.5962,111.5962,111.3777,111.3777,3800.0
2014-03-10 12:30:00,122.39,122.68,122.39,122.62,3500.0,111.4323,111.6963,111.4323,111.6417,3500.0
2014-03-10 12:35:00,122.64,122.73,122.61,122.71,6100.0,111.6599,111.7418,111.6326,111.7236,6100.0
2014-03-10 12:40:00,122.7,122.82,122.65,122.72,2000.0,111.7145,111.8238,111.669,111.7327,2000.0
2014-03-10 12:45:00,122.81,122.88,122.78,122.86,1100.0,111.8147,111.8784,111.7874,111.8602,1100.0
2014-03-10 12:50:00,122.79,122.91,122.77,122.78,2800.0,111.7965,111.9057,111.7783,111.7874,2800.0
2014-03-10 12:55:00,122.77,122.82,122.61,122.82,2400.0,111.7783,111.8238,111.6326,111.8238,2400.0
2014-03-10 13:00:00,122.73,122.78,122.62,122.77,2600.0,111.7418,111.7874,111.6417,111.7783,2600.0
2014-03-10 13:05:00,122.77,122.86,122.66,122.66,4400.0,111.7783,111.8602,111.6781,111.6781,4400.0
2014-03-10 13:10:00,122.76,122.84,122.55,122.55,2100.0,111.7692,111.842,111.578,111.578,2100.0
2014-03-10 13:15:00,122.6,122.72,122.53,122.72,4000.0,111.6235,111.7327,111.5597,111.7327,4000.0
2014-03-10 13:20:00,122.61,122.9,122.61,122.76,4200.0,111.6326,111.8966,111.6326,111.7692,4200.0
2014-03-10 13:25:00,122.79,123.02,122.79,123.02,2100.0,111.7965,112.0059,111.7965,112.0059,2100.0
2014-03-10 13:30:00,122.91,122.92,122.74,122.8,5300.0,111.9057,111.9148,111.7509,111.8056,5300.0
2014-03-10 13:35:00,122.84,122.89,122.77,122.85,5500.0,111.842,111.8875,111.7783,111.8511,5500.0
2014-03-10 13:40:00,122.87,122.91,122.75,122.91,2200.0,111.8693,111.9057,111.76,111.9057,2200.0
2014-03-10 13:45:00,122.81,122.93,122.78,122.91,1800.0,111.8147,111.9239,111.7874,111.9057,1800.0
2014-03-10 13:50:00,122.92,123.05,122.83,122.99,4500.0,111.9148,112.0332,111.8329,111.9786,4500.0
2014-03-10 13:55:00,123.04,123.07,122.87,122.99,2300.0,112.0241,112.0514,111.8693,111.9786,2300.0
2014-03-10 14:00:00,122.99,123.0,122.9,122.99,1500.0,111.9786,111.9877,111.8966,111.9786,1500.0
2014-03-10 14:05:00,122.99,122.99,122.82,122.98,3400.0,111.9786,111.9786,111.8238,111.9695,3400.0
2014-03-10 14:10:00,122.98,123.01,122.86,123.01,2700.0,111.9695,111.9968,111.8602,111.9968,2700.0
2014-03-10 14:15:00,122.9,123.1,122.9,123.07,2400.0,111.8966,112.0787,111.8966,112.0514,2400.0
2014-03-10 14:20:00,123.02,123.31,122.97,123.22,3500.0,112.0059,112.2699,111.9604,112.188,3500.0
2014-03-10 14:25:00,123.22,123.28,123.19,123.28,2700.0,112.188,112.2426,112.1607,112.2426,2700.0
2014-03-10 14:30:00,123.22,123.29,123.19,123.25,4900.0,112.188,112.2517,112.1607,112.2153,4900.0
2014-03-10 14:35:00,123.18,123.18,123.09,123.17,2400.0,112.1515,112.1515,112.0696,112.1424,2400.0
2014-03-10 14:40:00,123.17,123.23,123.06,123.22,3500.0,112.1424,112.1971,112.0423,112.188,3500.0
2014-03-10 14:45:00,123.24,123.24,123.06,123.24,4400.0,112.2062,112.2062,112.0423,112.2062,4400.0
2014-03-10 14:50:00,123.26,123.4,123.17,123.25,4200.0,112.2244,112.3519,112.1424,112.2153,4200.0
2014-03-10 14:55:00,123.35,123.43,123.26,123.43,6500.0,112.3063,112.3792,112.2244,112.3792,6500.0
2014-03-10 15:00:00,123.35,123.43,123.26,123.36,7100.0,112.3063,112.3792,112.2244,112.3154,7100.0
2014-03-10 15:05:00,123.33,123.38,123.26,123.35,6000.0,112.2881,112.3336,112.2244,112.3063,6000.0
2014-03-10 15:10:00,123.35,123.35,123.12,123.14,4100.0,112.3063,112.3063,112.0969,112.1151,4100.0
2014-03-10 15:15:00,123.18,123.18,122.98,123.01,4500.0,112.1515,112.1515,111.9695,111.9968,4500.0
2014-03-10 15:20:00,122.97,122.99,122.88,122.9,4400.0,111.9604,111.9786,111.8784,111.8966,4400.0
2014-03-10 15:25:00,122.95,123.08,122.85,122.88,6300.0,111.9421,112.0605,111.8511,111.8784,6300.0
2014-03-10 15:30:00,122.85,122.93,122.82,122.86,4100.0,111.8511,111.9239,111.8238,111.8602,4100.0
2014-03-10 15:35:00,122.87,123.13,122.87,123.12,5600.0,111.8693,112.106,111.8693,112.0969,5600.0
2014-03-10 15:40:00,123.12,123.24,123.07,123.2,6500.0,112.0969,112.2062,112.0514,112.1698,6500.0
2014-03-10 15:45:00,123.19,123.29,123.06,123.25,8600.0,112.1607,112.2517,112.0423,112.2153,8600.0
2014-03-10 15:50:00,123.19,123.25,123.03,123.04,12900.0,112.1607,112.2153,112.015,112.0241,12900.0
2014-03-10 15:55:00,123.03,123.05,122.84,122.95,28700.0,112.015,112.0332,111.842,111.9421,28700.0
2014-03-11 09:30:00,122.66,122.81,122.66,122.76,800.0,111.6781,111.8147,111.6781,111.7692,800.0
2014-03-11 09:35:00,122.71,122.97,122.53,122.61,5900.0,111.7236,111.9604,111.5597,111.6326,5900.0
2014-03-11 09:40:00,122.57,122.79,122.55,122.56,2600.0,111.5962,111.7965,111.578,111.5871,2600.0
2014-03-11 09:45:00,122.57,122.66,122.41,122.64,1700.0,111.5962,111.6781,111.4505,111.6599,1700.0
2014-03-11 09:50:00,122.57,122.57,122.26,122.33,1700.0,111.5962,111.5962,111.3139,111.3777,1700.0
2014-03-11 09:55:00,122.43,122.46,122.4,122.4,500.0,111.4687,111.496,111.4414,111.4414,500.0
2014-03-11 10:00:00,122.57,122.92,122.12,122.58,4000.0,111.5962,111.9148,111.1865,111.6053,4000.0
2014-03-11 10:05:00,122.61,122.74,122.61,122.74,1100.0,111.6326,111.7509,111.6326,111.7509,1100.0
2014-03-11 10:10:00,122.63,122.69,122.59,122.65,1000.0,111.6508,111.7054,111.6144,111.669,1000.0
2014-03-11 10:15:00,122.8,122.91,122.8,122.89,1200.0,111.8056,111.9057,111.8056,111.8875,1200.0
2014-03-11 10:20:00,122.89,122.99,122.85,122.85,1200.0,111.8875,111.9786,111.8511,111.8511,1200.0
2014-03-11 10:25:00,122.91,123.03,122.91,123.03,1000.0,111.9057,112.015,111.9057,112.015,1000.0
2014-03-11 10:30:00,122.92,123.05,122.92,123.05,1100.0,111.9148,112.0332,111.9148,112.0332,1100.0
2014-03-11 10:35:00,123.14,123.23,123.03,123.23,1100.0,112.1151,112.1971,112.015,112.1971,1100.0
2014-03-11 10:40:00,123.27,123.34,123.27,123.27,500.0,112.2335,112.2972,112.2335,112.2335,500.0
2014-03-11 10:45:00,123.29,123.52,123.29,123.47,1300.0,112.2517,112.4611,112.2517,112.4156,1300.0
2014-03-11 10:50:00,123.58,123.78,123.58,123.71,1300.0,112.5157,112.6978,112.5157,112.6341,1300.0
2014-03-11 10:55:00,123.78,123.92,123.71,123.71,2900.0,112.6978,112.8253,112.6341,112.6341,2900.0
2014-03-11 11:00:00,123.71,123.75,123.54,123.65,1600.0,112.6341,112.6705,112.4793,112.5795,1600.0
2014-03-11 11:05:00,123.53,123.53,123.35,123.4,2400.0,112.4702,112.4702,112.3063,112.3519,2400.0
2014-03-11 11:10:00,123.34,123.34,123.16,123.23,2400.0,112.2972,112.2972,112.1333,112.1971,2400.0
2014-03-11 11:15:00,123.35,123.38,123.29,123.36,800.0,112.3063,112.3336,112.2517,112.3154,800.0
2014-03-11 11:20:00,123.42,123.46,123.38,123.46,1300.0,112.3701,112.4065,112.3336,112.4065,1300.0
2014-03-11 11:25:00,123.3,123.46,123.3,123.38,4000.0,112.2608,112.4065,112.2608,112.3336,4000.0
2014-03-11 11:30:00,123.38,123.38,123.22,123.22,4600.0,112.3336,112.3336,112.188,112.188,4600.0
2014-03-11 11:35:00,123.29,123.32,123.21,123.27,2800.0,112.2517,112.279,112.1789,112.2335,2800.0
2014-03-11 11:40:00,123.2,123.27,122.8,122.84,3700.0,112.1698,112.2335,111.8056,111.842,3700.0
2014-03-11 11:45:00,122.79,122.87,122.74,122.87,1800.0,111.7965,111.8693,111.7509,111.8693,1800.0
2014-03-11 11:50:00,122.86,122.93,122.85,122.87,1600.0,111.8602,111.9239,111.8511,111.8693,1600.0
2014-03-11 11:55:00,122.84,122.92,122.84,122.9,800.0,111.842,111.9148,111.842,111.8966,800.0
2014-03-11 12:00:00,122.86,122.86,122.71,122.74,1000.0,111.8602,111.8602,111.7236,111.7509,1000.0
2014-03-11 12:05:00,122.74,122.74,122.52,122.57,2800.0,111.7509,111.7509,111.5506,111.5962,2800.0
2014-03-11 12:10:00,122.52,122.57,122.39,122.39,1400.0,111.5506,111.5962,111.4323,111.4323,1400.0
2014-03-11 12:15:00,122.3,122.32,122.07,122.19,4300.0,111.3503,111.3685,111.1409,111.2502,4300.0
2014-03-11 12:20:00,122.11,122.25,122.11,122.25,600.0,111.1773,111.3048,111.1773,111.3048,600.0
2014-03-11 12:25:00,122.23,122.38,122.23,122.23,2200.0,111.2866,111.4232,111.2866,111.2866,2200.0
2014-03-11 12:30:00,122.24,122.3,122.07,122.07,1900.0,111.2957,111.3503,111.1409,111.1409,1900.0
2014-03-11 12:35:00,122.12,122.25,122.06,122.23,7100.0,111.1865,111.3048,111.1318,111.2866,7100.0
2014-03-11 12:40:00,122.21,122.21,122.21,122.21,200.0,111.2684,111.2684,111.2684,111.2684,200.0
2014-03-11 12:45:00,122.21,122.36,122.21,122.35,700.0,111.2684,111.405,111.2684,111.3959,700.0
2014-03-11 12:50:00,122.49,122.5,122.39,122.4,2600.0,111.5233,111.5324,111.4323,111.4414,2600.0
2014-03-11 12:55:00,122.44,122.48,122.27,122.34,3800.0,111.4778,111.5142,111.323,111.3868,3800.0
2014-03-11 13:00:00,122.33,122.82,122.17,122.56,19500.0,111.3777,111.8238,111.232,111.5871,19500.0
2014-03-11 13:05:00,122.56,122.83,122.45,122.71,12700.0,111.5871,111.8329,111.4869,111.7236,12700.0
2014-03-11 13:10:00,122.8,122.9,122.61,122.88,16000.0,111.8056,111.8966,111.6326,111.8784,16000.0
2014-03-11 13:15:00,122.84,123.02,122.76,122.93,5400.0,111.842,112.0059,111.7692,111.9239,5400.0
2014-03-11 13:20:00,122.9,122.95,122.7,122.91,8500.0,111.8966,111.9421,111.7145,111.9057,8500.0
2014-03-11 13:25:00,122.76,122.9,122.65,122.68,13100.0,111.7692,111.8966,111.669,111.6963,13100.0
2014-03-11 13:30:00,122.74,122.83,122.73,122.78,1100.0,111.7509,111.8329,111.7418,111.7874,1100.0
2014-03-11 13:35:00,122.72,122.84,122.6,122.79,2800.0,111.7327,111.842,111.6235,111.7965,2800.0
2014-03-11 13:40:00,122.76,122.77,122.73,122.74,900.0,111.7692,111.7783,111.7418,111.7509,900.0
2014-03-11 13:45:00,122.76,122.82,122.69,122.81,700.0,111.7692,111.8238,111.7054,111.8147,700.0
2014-03-11 13:50:00,122.86,122.86,122.75,122.83,500.0,111.8602,111.8602,111.76,111.8329,500.0
2014-03-11 13:55:00,122.83,122.85,122.73,122.76,1400.0,111.8329,111.8511,111.7418,111.7692,1400.0
2014-03-11 14:00:00,122.88,122.88,122.73,122.75,2600.0,111.8784,111.8784,111.7418,111.76,2600.0
2014-03-11 14:05:00,122.73,122.85,122.72,122.82,1000.0,111.7418,111.8511,111.7327,111.8238,1000.0
2014-03-11 14:10:00,122.74,122.85,122.55,122.55,2200.0,111.7509,111.8511,111.578,111.578,2200.0
2014-03-11 14:15:00,122.52,122.69,122.52,122.53,2400.0,111.5506,111.7054,111.5506,111.5597,2400.0
2014-03-11 14:20:00,122.54,122.63,122.27,122.27,4400.0,111.5688,111.6508,111.323,111.323,4400.0
2014-03-11 14:25:00,122.21,122.27,122.21,122.27,600.0,111.2684,111.323,111.2684,111.323,600.0
2014-03-11 14:30:00,122.24,122.24,122.03,122.04,2100.0,111.2957,111.2957,111.1045,111.1136,2100.0
2014-03-11 14:35:00,121.85,121.93,121.81,121.84,2900.0,110.9406,111.0135,110.9042,110.9315,2900.0
2014-03-11 14:40:00,121.8,121.93,121.75,121.84,2100.0,110.8951,111.0135,110.8496,110.9315,2100.0
2014-03-11 14:45:00,121.89,122.05,121.89,122.05,1700.0,110.977,111.1227,110.977,111.1227,1700.0
2014-03-11 14:50:00,122.0,122.13,121.94,122.13,1100.0,111.0772,111.1956,111.0226,111.1956,1100.0
2014-03-11 14:55:00,122.02,122.02,121.88,121.98,2500.0,111.0954,111.0954,110.9679,111.059,2500.0
2014-03-11 15:00:00,121.97,121.98,121.86,121.86,2900.0,111.0499,111.059,110.9497,110.9497,2900.0
2014-03-11 15:05:00,121.98,121.98,121.84,121.84,1400.0,111.059,111.059,110.9315,110.9315,1400.0
2014-03-11 15:10:00,121.78,121.84,121.73,121.82,1700.0,110.8769,110.9315,110.8314,110.9133,1700.0
2014-03-11 15:15:00,121.83,121.99,121.82,121.95,3400.0,110.9224,111.0681,110.9133,111.0317,3400.0
2014-03-11 15:20:00,121.97,122.2,121.88,122.14,2500.0,111.0499,111.2593,110.9679,111.2047,2500.0
2014-03-11 15:25:00,122.2,122.28,122.07,122.28,7600.0,111.2593,111.3321,111.1409,111.3321,7600.0
2014-03-11 15:30:00,122.22,122.39,122.13,122.37,4000.0,111.2775,111.4323,111.1956,111.4141,4000.0
2014-03-11 15:35:00,122.38,122.47,122.24,122.32,8300.0,111.4232,111.5051,111.2957,111.3685,8300.0
2014-03-11 15:40:00,122.38,122.44,122.16,122.16,6500.0,111.4232,111.4778,111.2229,111.2229,6500.0
2014-03-11 15:45:00,122.15,122.22,122.08,122.19,5300.0,111.2138,111.2775,111.15,111.2502,5300.0
2014-03-11 15:50:00,122.19,122.31,122.16,122.22,4500.0,111.2502,111.3594,111.2229,111.2775,4500.0
2014-03-11 15:55:00,122.2,122.36,122.2,122.25,13900.0,111.2593,111.405,111.2593,111.3048,13900.0
2014-03-12 09:30:00,121.4,121.4,121.25,121.25,700.0,110.5309,110.5309,110.3943,110.3943,700.0
2014-03-12 09:35:00,121.54,122.16,121.54,122.09,7500.0,110.6584,111.2229,110.6584,111.1591,7500.0
2014-03-12 09:40:00,121.92,122.08,121.62,121.84,15600.0,111.0044,111.15,110.7312,110.9315,15600.0
2014-03-12 09:45:00,122.01,122.01,121.65,121.77,2500.0,111.0863,111.0863,110.7585,110.8678,2500.0
2014-03-12 09:50:00,121.68,122.21,121.52,121.99,39300.0,110.7858,111.2684,110.6402,111.0681,39300.0
2014-03-12 09:55:00,121.9,122.17,121.9,122.12,700.0,110.9861,111.232,110.9861,111.1865,700.0
2014-03-12 10:00:00,121.9,122.49,121.9,122.04,3400.0,110.9861,111.5233,110.9861,111.1136,3400.0
2014-03-12 10:05:00,122.33,122.33,122.03,122.2,1000.0,111.3777,111.3777,111.1045,111.2593,1000.0
2014-03-12 10:10:00,122.04,122.38,122.04,122.26,2300.0,111.1136,111.4232,111.1136,111.3139,2300.0
2014-03-12 10:15:00,122.11,122.39,122.05,122.24,1600.0,111.1773,111.4323,111.1227,111.2957,1600.0
2014-03-12 10:20:00,122.3,122.48,122.27,122.39,1800.0,111.3503,111.5142,111.323,111.4323,1800.0
2014-03-12 10:25:00,122.32,122.87,122.28,122.86,26100.0,111.3685,111.8693,111.3321,111.8602,26100.0
2014-03-12 10:30:00,122.77,123.19,122.7,123.12,17600.0,111.7783,112.1607,111.7145,112.0969,17600.0
2014-03-12 10:35:00,123.06,123.06,122.51,122.57,3400.0,112.0423,112.0423,111.5415,111.5962,3400.0
2014-03-12 10:40:00,122.57,122.59,122.46,122.56,2700.0,111.5962,111.6144,111.496,111.5871,2700.0
2014-03-12 10:45:00,122.53,122.7,122.36,122.36,1200.0,111.5597,111.7145,111.405,111.405,1200.0
2014-03-12 10:50:00,122.54,122.8,122.41,122.8,1000.0,111.5688,111.8056,111.4505,111.8056,1000.0
2014-03-12 10:55:00,122.94,123.09,122.84,122.94,4200.0,111.933,112.0696,111.842,111.933,4200.0
2014-03-12 11:00:00,122.99,123.03,122.81,122.91,2800.0,111.9786,112.015,111.8147,111.9057,2800.0
2014-03-12 11:05:00,122.84,122.9,122.64,122.84,2800.0,111.842,111.8966,111.6599,111.842,2800.0
2014-03-12 11:10:00,122.85,122.97,122.66,122.68,3300.0,111.8511,111.9604,111.6781,111.6963,3300.0
2014-03-12 11:15:00,122.66,122.71,122.6,122.66,1300.0,111.6781,111.7236,111.6235,111.6781,1300.0
2014-03-12 11:20:00,122.64,122.74,122.53,122.64,3400.0,111.6599,111.7509,111.5597,111.6599,3400.0
2014-03-12 11:25:00,122.64,122.64,122.5,122.5,2500.0,111.6599,111.6599,111.5324,111.5324,2500.0
2014-03-12 11:30:00,122.58,122.58,122.45,122.45,500.0,111.6053,111.6053,111.4869,111.4869,500.0
2014-03-12 11:35:00,122.47,122.6,122.43,122.49,2400.0,111.5051,111.6235,111.4687,111.5233,2400.0
2014-03-12 11:40:00,122.5,122.5,122.4,122.4,500.0,111.5324,111.5324,111.4414,111.4414,500.0
2014-03-12 11:45:00,122.39,122.39,122.32,122.34,1000.0,111.4323,111.4323,111.3685,111.3868,1000.0
2014-03-12 11:50:00,122.27,122.29,122.17,122.17,1200.0,111.323,111.3412,111.232,111.232,1200.0
2014-03-12 11:55:00,122.21,122.21,122.02,122.09,1800.0,111.2684,111.2684,111.0954,111.1591,1800.0
2014-03-12 12:00:00,122.08,122.29,122.02,122.29,2100.0,111.15,111.3412,111.0954,111.3412,2100.0
2014-03-12 12:05:00,122.25,122.26,122.16,122.16,400.0,111.3048,111.3139,111.2229,111.2229,400.0
2014-03-12 12:10:00,122.15,122.2,121.96,122.1,1200.0,111.2138,111.2593,111.0408,111.1682,1200.0
2014-03-12 12:15:00,122.2,122.2,122.09,122.09,300.0,111.2593,111.2593,111.1591,111.1591,300.0
2014-03-12 12:20:00,121.99,122.23,121.99,122.23,300.0,111.0681,111.2866,111.0681,111.2866,300.0
2014-03-12 12:25:00,122.3,122.42,122.19,122.19,900.0,111.3503,111.4596,111.2502,111.2502,900.0
2014-03-12 12:30:00,122.02,122.35,122.02,122.35,1100.0,111.0954,111.3959,111.0954,111.3959,1100.0
2014-03-12 12:35:00,122.27,122.37,122.27,122.27,800.0,111.323,111.4141,111.323,111.323,800.0
2014-03-12 12:40:00,122.24,122.4,122.22,122.4,1100.0,111.2957,111.4414,111.2775,111.4414,1100.0
2014-03-12 12:45:00,122.38,122.38,122.32,122.32,900.0,111.4232,111.4232,111.3685,111.3685,900.0
2014-03-12 12:50:00,122.26,122.26,121.9,122.07,4600.0,111.3139,111.3139,110.9861,111.1409,4600.0
2014-03-12 12:55:00,122.07,122.26,122.01,122.19,1300.0,111.1409,111.3139,111.0863,111.2502,1300.0
2014-03-12 13:00:00,122.13,122.25,122.03,122.06,5600.0,111.1956,111.3048,111.1045,111.1318,5600.0
2014-03-12 13:05:00,122.07,122.07,121.94,121.94,3300.0,111.1409,111.1409,111.0226,111.0226,3300.0
2014-03-12 13:10:00,121.89,121.89,121.83,121.83,700.0,110.977,110.977,110.9224,110.9224,700.0
2014-03-12 13:15:00,121.82,121.84,121.7,121.7,1000.0,110.9133,110.9315,110.8041,110.8041,1000.0
2014-03-12 13:20:00,121.71,121.77,121.68,121.77,1100.0,110.8132,110.8678,110.7858,110.8678,1100.0
2014-03-12 13:25:00,121.7,121.87,121.7,121.78,1200.0,110.8041,110.9588,110.8041,110.8769,1200.0
2014-03-12 13:30:00,121.76,121.76,121.68,121.68,800.0,110.8587,110.8587,110.7858,110.7858,800.0
2014-03-12 13:35:00,121.72,121.75,121.69,121.69,800.0,110.8223,110.8496,110.795,110.795,800.0
2014-03-12 13:40:00,121.75,121.82,121.69,121.72,8800.0,110.8496,110.9133,110.795,110.8223,8800.0
2014-03-12 13:45:00,121.72,121.73,121.7,121.7,1800.0,110.8223,110.8314,110.8041,110.8041,1800.0
2014-03-12 13:50:00,121.69,121.72,121.68,121.7,1100.0,110.795,110.8223,110.7858,110.8041,1100.0
2014-03-12 13:55:00,121.8,121.88,121.8,121.84,400.0,110.8951,110.9679,110.8951,110.9315,400.0
2014-03-12 14:00:00,121.83,122.05,121.82,122.0,5200.0,110.9224,111.1227,110.9133,111.0772,5200.0
2014-03-12 14:05:00,122.06,122.11,122.0,122.0,4900.0,111.1318,111.1773,111.0772,111.0772,4900.0
2014-03-12 14:10:00,122.0,122.05,122.0,122.0,800.0,111.0772,111.1227,111.0772,111.0772,800.0
2014-03-12 14:15:00,122.07,122.31,122.07,122.31,2500.0,111.1409,111.3594,111.1409,111.3594,2500.0
2014-03-12 14:20:00,122.31,122.5,122.28,122.48,2900.0,111.3594,111.5324,111.3321,111.5142,2900.0
2014-03-12 14:25:00,122.42,122.64,122.42,122.64,2000.0,111.4596,111.6599,111.4596,111.6599,2000.0
2014-03-12 14:30:00,122.55,122.61,122.5,122.61,2200.0,111.578,111.6326,111.5324,111.6326,2200.0
2014-03-12 14:35:00,122.64,122.73,122.6,122.65,3000.0,111.6599,111.7418,111.6235,111.669,3000.0
2014-03-12 14:40:00,122.75,122.88,122.72,122.87,2800.0,111.76,111.8784,111.7327,111.8693,2800.0
2014-03-12 14:45:00,122.81,122.95,122.8,122.92,3800.0,111.8147,111.9421,111.8056,111.9148,3800.0
2014-03-12 14:50:00,122.94,123.0,122.86,123.0,6000.0,111.933,111.9877,111.8602,111.9877,6000.0
2014-03-12 14:55:00,122.99,122.99,122.91,122.97,2300.0,111.9786,111.9786,111.9057,111.9604,2300.0
2014-03-12 15:00:00,122.97,122.98,122.86,122.98,6900.0,111.9604,111.9695,111.8602,111.9695,6900.0
2014-03-12 15:05:00,122.98,123.01,122.94,122.94,1000.0,111.9695,111.9968,111.933,111.933,1000.0
2014-03-12 15:10:00,123.0,123.03,122.87,122.89,8100.0,111.9877,112.015,111.8693,111.8875,8100.0
2014-03-12 15:15:00,122.89,122.92,122.88,122.89,2400.0,111.8875,111.9148,111.8784,111.8875,2400.0
2014-03-12 15:20:00,122.9,122.96,122.84,122.9,3700.0,111.8966,111.9512,111.842,111.8966,3700.0
2014-03-12 15:25:00,122.9,122.9,122.84,122.87,2200.0,111.8966,111.8966,111.842,111.8693,2200.0
2014-03-12 15:30:00,122.84,122.87,122.84,122.86,800.0,111.842,111.8693,111.842,111.8602,800.0
2014-03-12 15:35:00,122.86,122.94,122.85,122.94,3300.0,111.8602,111.933,111.8511,111.933,3300.0
2014-03-12 15:40:00,122.89,122.91,122.77,122.8,4300.0,111.8875,111.9057,111.7783,111.8056,4300.0
2014-03-12 15:45:00,122.8,122.89,122.73,122.89,7200.0,111.8056,111.8875,111.7418,111.8875,7200.0
2014-03-12 15:50:00,122.89,122.92,122.81,122.86,10800.0,111.8875,111.9148,111.8147,111.8602,10800.0
2014-03-12 15:55:00,122.86,123.09,122.78,123.03,21200.0,111.8602,112.0696,111.7874,112.015,21200.0
2014-03-13 09:30:00,123.78,123.78,123.45,123.45,1400.0,112.6978,112.6978,112.3974,112.3974,1400.0
2014-03-13 09:35:00,123.5,123.55,122.97,123.0,4200.0,112.4429,112.4884,111.9604,111.9877,4200.0
2014-03-13 09:40:00,122.97,122.97,122.62,122.62,2200.0,111.9604,111.9604,111.6417,111.6417,2200.0
2014-03-13 09:45:00,122.56,122.95,122.56,122.95,1600.0,111.5871,111.9421,111.5871,111.9421,1600.0
2014-03-13 09:50:00,122.94,122.98,122.72,122.75,1400.0,111.933,111.9695,111.7327,111.76,1400.0
2014-03-13 09:55:00,122.71,122.72,122.48,122.48,2200.0,111.7236,111.7327,111.5142,111.5142,2200.0
2014-03-13 10:00:00,122.54,122.74,122.48,122.74,2000.0,111.5688,111.7509,111.5142,111.7509,2000.0
2014-03-13 10:05:00,122.79,122.94,122.75,122.94,900.0,111.7965,111.933,111.76,111.933,900.0
2014-03-13 10:10:00,122.97,122.97,122.49,122.53,3600.0,111.9604,111.9604,111.5233,111.5597,3600.0
2014-03-13 10:15:00,122.41,122.65,122.4,122.65,1400.0,111.4505,111.669,111.4414,111.669,1400.0
2014-03-13 10:20:00,122.61,122.96,122.61,122.91,800.0,111.6326,111.9512,111.6326,111.9057,800.0
2014-03-13 10:25:00,122.87,123.06,122.78,122.86,4000.0,111.8693,112.0423,111.7874,111.8602,4000.0
2014-03-13 10:30:00,122.87,122.97,122.78,122.85,2000.0,111.8693,111.9604,111.7874,111.8511,2000.0
2014-03-13 10:35:00,122.85,122.86,122.33,122.42,3000.0,111.8511,111.8602,111.3777,111.4596,3000.0
2014-03-13 10:40:00,122.35,122.35,122.17,122.17,1400.0,111.3959,111.3959,111.232,111.232,1400.0
2014-03-13 10:45:00,122.24,122.28,122.06,122.28,1700.0,111.2957,111.3321,111.1318,111.3321,1700.0
2014-03-13 10:50:00,122.3,122.51,122.27,122.41,2600.0,111.3503,111.5415,111.323,111.4505,2600.0
2014-03-13 10:55:00,122.31,122.32,121.64,121.64,6700.0,111.3594,111.3685,110.7494,110.7494,6700.0
2014-03-13 11:00:00,121.54,121.61,121.53,121.54,2600.0,110.6584,110.7221,110.6493,110.6584,2600.0
2014-03-13 11:05:00,121.54,121.69,121.49,121.66,4300.0,110.6584,110.795,110.6129,110.7676,4300.0
2014-03-13 11:10:00,121.93,122.07,121.93,122.01,800.0,111.0135,111.1409,111.0135,111.0863,800.0
2014-03-13 11:15:00,122.01,122.47,122.0,122.47,1300.0,111.0863,111.5051,111.0772,111.5051,1300.0
2014-03-13 11:20:00,122.48,122.62,122.4,122.62,1000.0,111.5142,111.6417,111.4414,111.6417,1000.0
2014-03-13 11:25:00,122.65,122.65,122.31,122.39,3900.0,111.669,111.669,111.3594,111.4323,3900.0
2014-03-13 11:30:00,122.23,122.4,122.23,122.4,1300.0,111.2866,111.4414,111.2866,111.4414,1300.0
2014-03-13 11:35:00,122.57,122.83,122.57,122.77,1400.0,111.5962,111.8329,111.5962,111.7783,1400.0
2014-03-13 11:40:00,122.75,122.99,122.75,122.93,1200.0,111.76,111.9786,111.76,111.9239,1200.0
2014-03-13 11:45:00,123.03,123.03,122.84,122.87,1200.0,112.015,112.015,111.842,111.8693,1200.0
2014-03-13 11:50:00,122.81,122.83,122.59,122.64,2200.0,111.8147,111.8329,111.6144,111.6599,2200.0
2014-03-13 11:55:00,122.94,122.97,122.82,122.9,1700.0,111.933,111.9604,111.8238,111.8966,1700.0
2014-03-13 12:00:00,122.81,122.93,122.76,122.91,1900.0,111.8147,111.9239,111.7692,111.9057,1900.0
2014-03-13 12:05:00,122.9,122.9,122.57,122.69,3600.0,111.8966,111.8966,111.5962,111.7054,3600.0
2014-03-13 12:10:00,122.72,122.72,122.41,122.41,2600.0,111.7327,111.7327,111.4505,111.4505,2600.0
2014-03-13 12:15:00,122.46,122.46,122.27,122.27,1000.0,111.496,111.496,111.323,111.323,1000.0
2014-03-13 12:20:00,122.4,122.41,122.24,122.25,2000.0,111.4414,111.4505,111.2957,111.3048,2000.0
2014-03-13 12:25:00,122.24,122.24,121.87,122.05,2400.0,111.2957,111.2957,110.9588,111.1227,2400.0
2014-03-13 12:30:00,122.05,122.05,121.81,121.88,800.0,111.1227,111.1227,110.9042,110.9679,800.0
2014-03-13 12:35:00,121.9,121.91,121.62,121.64,1800.0,110.9861,110.9953,110.7312,110.7494,1800.0
2014-03-13 12:40:00,121.66,121.74,121.66,121.67,2000.0,110.7676,110.8405,110.7676,110.7767,2000.0
2014-03-13 12:45:00,121.69,121.8,121.66,121.7,2400.0,110.795,110.8951,110.7676,110.8041,2400.0
2014-03-13 12:50:00,121.67,121.72,121.34,121.44,2100.0,110.7767,110.8223,110.4763,110.5673,2100.0
2014-03-13 12:55:00,121.35,121.48,121.31,121.32,1600.0,110.4854,110.6038,110.449,110.4581,1600.0
2014-03-13 13:00:00,121.29,121.29,120.99,120.99,3600.0,110.4308,110.4308,110.1576,110.1576,3600.0
2014-03-13 13:05:00,120.92,121.07,120.78,121.07,2600.0,110.0939,110.2305,109.9664,110.2305,2600.0
2014-03-13 13:10:00,121.11,121.2,121.11,121.15,500.0,110.2669,110.3488,110.2669,110.3033,500.0
2014-03-13 13:15:00,121.32,121.41,121.22,121.29,1400.0,110.4581,110.54,110.367,110.4308,1400.0
2014-03-13 13:20:00,121.38,121.38,121.1,121.1,1800.0,110.5127,110.5127,110.2578,110.2578,1800.0
2014-03-13 13:25:00,121.03,121.21,121.03,121.2,1600.0,110.194,110.3579,110.194,110.3488,1600.0
2014-03-13 13:30:00,121.31,121.34,121.12,121.14,3300.0,110.449,110.4763,110.276,110.2942,3300.0
2014-03-13 13:35:00,121.21,121.23,121.07,121.14,1200.0,110.3579,110.3761,110.2305,110.2942,1200.0
2014-03-13 13:40:00,121.12,121.31,121.1,121.29,2200.0,110.276,110.449,110.2578,110.4308,2200.0
2014-03-13 13:45:00,121.33,121.42,121.01,121.14,16400.0,110.4672,110.5491,110.1758,110.2942,16400.0
2014-03-13 13:50:00,121.06,121.1,120.97,120.99,2500.0,110.2214,110.2578,110.1394,110.1576,2500.0
2014-03-13 13:55:00,121.04,121.3,120.94,121.3,3300.0,110.2031,110.4399,110.1121,110.4399,3300.0
2014-03-13 14:00:00,121.39,121.58,121.39,121.42,2800.0,110.5218,110.6948,110.5218,110.5491,2800.0
2014-03-13 14:05:00,121.38,121.5,121.29,121.35,1800.0,110.5127,110.622,110.4308,110.4854,1800.0
2014-03-13 14:10:00,121.25,121.4,121.23,121.39,1200.0,110.3943,110.5309,110.3761,110.5218,1200.0
2014-03-13 14:15:00,121.39,121.39,121.27,121.3,1100.0,110.5218,110.5218,110.4126,110.4399,1100.0
2014-03-13 14:20:00,121.36,121.5,121.31,121.33,3900.0,110.4945,110.622,110.449,110.4672,3900.0
2014-03-13 14:25:00,121.24,121.24,121.16,121.21,600.0,110.3852,110.3852,110.3124,110.3579,600.0
2014-03-13 14:30:00,121.21,121.45,121.18,121.45,1600.0,110.3579,110.5764,110.3306,110.5764,1600.0
2014-03-13 14:35:00,121.43,121.45,121.29,121.39,700.0,110.5582,110.5764,110.4308,110.5218,700.0
2014-03-13 14:40:00,121.44,121.45,121.25,121.32,2700.0,110.5673,110.5764,110.3943,110.4581,2700.0
2014-03-13 14:45:00,121.24,121.24,121.13,121.14,1800.0,110.3852,110.3852,110.2851,110.2942,1800.0
2014-03-13 14:50:00,121.17,121.26,120.98,121.02,4000.0,110.3215,110.4034,110.1485,110.1849,4000.0
2014-03-13 14:55:00,120.94,121.02,120.93,121.02,1700.0,110.1121,110.1849,110.103,110.1849,1700.0
2014-03-13 15:00:00,121.01,121.19,121.01,121.19,1400.0,110.1758,110.3397,110.1758,110.3397,1400.0
2014-03-13 15:05:00,121.15,121.17,120.92,120.92,3100.0,110.3033,110.3215,110.0939,110.0939,3100.0
2014-03-13 15:10:00,120.85,121.04,120.84,121.01,2700.0,110.0302,110.2031,110.0211,110.1758,2700.0
2014-03-13 15:15:00,121.02,121.06,120.8,120.92,4500.0,110.1849,110.2214,109.9846,110.0939,4500.0
2014-03-13 15:20:00,120.75,121.0,120.71,121.0,3800.0,109.9391,110.1667,109.9027,110.1667,3800.0
2014-03-13 15:25:00,120.98,121.26,120.96,121.26,2900.0,110.1485,110.4034,110.1303,110.4034,2900.0
2014-03-13 15:30:00,121.29,121.29,121.14,121.18,3600.0,110.4308,110.4308,110.2942,110.3306,3600.0
2014-03-13 15:35:00,121.19,121.37,121.19,121.37,5900.0,110.3397,110.5036,110.3397,110.5036,5900.0
2014-03-13 15:40:00,121.39,121.6,121.39,121.59,8100.0,110.5218,110.713,110.5218,110.7039,8100.0
2014-03-13 15:45:00,121.6,121.73,121.51,121.71,9500.0,110.713,110.8314,110.6311,110.8132,9500.0
2014-03-13 15:50:00,121.71,121.73,121.56,121.56,13100.0,110.8132,110.8314,110.6766,110.6766,13100.0
2014-03-13 15:55:00,121.57,121.6,121.43,121.44,14000.0,110.6857,110.713,110.5582,110.5673,14000.0
2014-03-14 09:30:00,121.45,121.87,120.76,121.87,1900.0,110.5764,110.9588,109.9482,110.9588,1900.0
2014-03-14 09:35:00,121.77,121.77,121.08,121.57,1000.0,110.8678,110.8678,110.2396,110.6857,1000.0
2014-03-14 09:40:00,121.85,122.51,121.85,122.51,1800.0,110.9406,111.5415,110.9406,111.5415,1800.0
2014-03-14 09:45:00,122.74,122.85,122.49,122.71,700.0,111.7509,111.8511,111.5233,111.7236,700.0
2014-03-14 09:50:00,122.47,122.69,122.28,122.3,1400.0,111.5051,111.7054,111.3321,111.3503,1400.0
2014-03-14 09:55:00,122.28,122.5,122.07,122.2,6700.0,111.3321,111.5324,111.1409,111.2593,6700.0
2014-03-14 10:00:00,122.2,122.79,122.2,122.55,2200.0,111.2593,111.7965,111.2593,111.578,2200.0
2014-03-14 10:05:00,122.68,123.15,122.68,123.14,2100.0,111.6963,112.1242,111.6963,112.1151,2100.0
2014-03-14 10:10:00,123.05,123.05,122.59,122.6,2300.0,112.0332,112.0332,111.6144,111.6235,2300.0
2014-03-14 10:15:00,122.73,122.84,122.5,122.84,17500.0,111.7418,111.842,111.5324,111.842,17500.0
2014-03-14 10:20:00,122.58,122.58,122.27,122.27,1000.0,111.6053,111.6053,111.323,111.323,1000.0
2014-03-14 10:25:00,122.29,122.7,122.29,122.7,3200.0,111.3412,111.7145,111.3412,111.7145,3200.0
2014-03-14 10:30:00,122.6,122.6,122.34,122.34,1800.0,111.6235,111.6235,111.3868,111.3868,1800.0
2014-03-14 10:35:00,122.38,122.55,122.29,122.55,1600.0,111.4232,111.578,111.3412,111.578,1600.0
2014-03-14 10:40:00,122.5,122.54,122.27,122.28,1600.0,111.5324,111.5688,111.323,111.3321,1600.0
2014-03-14 10:45:00,122.44,122.44,122.17,122.26,2100.0,111.4778,111.4778,111.232,111.3139,2100.0
2014-03-14 10:50:00,122.18,122.19,122.03,122.03,1000.0,111.2411,111.2502,111.1045,111.1045,1000.0
2014-03-14 10:55:00,122.0,122.01,121.92,121.98,3200.0,111.0772,111.0863,111.0044,111.059,3200.0
2014-03-14 11:00:00,121.97,121.98,121.79,121.87,5600.0,111.0499,111.059,110.886,110.9588,5600.0
2014-03-14 11:05:00,121.78,121.97,121.78,121.95,7400.0,110.8769,111.0499,110.8769,111.0317,7400.0
2014-03-14 11:10:00,121.95,121.95,121.7,121.77,18200.0,111.0317,111.0317,110.8041,110.8678,18200.0
2014-03-14 11:15:00,121.68,121.69,121.68,121.69,300.0,110.7858,110.795,110.7858,110.795,300.0
2014-03-14 11:20:00,121.69,121.69,121.14,121.14,3500.0,110.795,110.795,110.2942,110.2942,3500.0
2014-03-14 11:25:00,121.27,121.41,121.12,121.33,3800.0,110.4126,110.54,110.276,110.4672,3800.0
2014-03-14 11:30:00,121.39,121.49,121.35,121.39,2200.0,110.5218,110.6129,110.4854,110.5218,2200.0
2014-03-14 11:35:00,121.39,121.4,121.11,121.3,3700.0,110.5218,110.5309,110.2669,110.4399,3700.0
2014-03-14 11:40:00,121.28,121.47,121.28,121.42,500.0,110.4217,110.5946,110.4217,110.5491,500.0
2014-03-14 11:45:00,121.68,121.85,121.68,121.85,600.0,110.7858,110.9406,110.7858,110.9406,600.0
2014-03-14 11:50:00,121.86,121.94,121.79,121.79,1800.0,110.9497,111.0226,110.886,110.886,1800.0
2014-03-14 11:55:00,121.92,121.93,121.77,121.88,2900.0,111.0044,111.0135,110.8678,110.9679,2900.0
2014-03-14 12:00:00,121.88,121.88,121.64,121.64,1000.0,110.9679,110.9679,110.7494,110.7494,1000.0
2014-03-14 12:05:00,121.48,121.66,121.48,121.52,500.0,110.6038,110.7676,110.6038,110.6402,500.0
2014-03-14 12:10:00,121.64,121.79,121.64,121.69,1600.0,110.7494,110.886,110.7494,110.795,1600.0
2014-03-14 12:15:00,121.6,121.7,121.59,121.59,3100.0,110.713,110.8041,110.7039,110.7039,3100.0
2014-03-14 12:20:00,121.58,121.79,121.57,121.79,1600.0,110.6948,110.886,110.6857,110.886,1600.0
2014-03-14 12:25:00,121.76,121.76,121.43,121.45,2000.0,110.8587,110.8587,110.5582,110.5764,2000.0
2014-03-14 12:30:00,121.5,121.66,121.43,121.66,1000.0,110.622,110.7676,110.5582,110.7676,1000.0
2014-03-14 12:35:00,121.47,121.94,121.46,121.86,1500.0,110.5946,111.0226,110.5855,110.9497,1500.0
2014-03-14 12:40:00,121.65,121.87,121.63,121.87,2900.0,110.7585,110.9588,110.7403,110.9588,2900.0
2014-03-14 12:45:00,121.93,121.93,121.66,121.66,1600.0,111.0135,111.0135,110.7676,110.7676,1600.0
2014-03-14 12:50:00,121.65,122.08,121.59,122.08,1700.0,110.7585,111.15,110.7039,111.15,1700.0
2014-03-14 12:55:00,122.0,122.1,121.91,121.97,800.0,111.0772,111.1682,110.9953,111.0499,800.0
2014-03-14 13:00:00,121.92,121.98,121.92,121.98,300.0,111.0044,111.059,111.0044,111.059,300.0
2014-03-14 13:05:00,122.0,122.0,121.69,121.69,1200.0,111.0772,111.0772,110.795,110.795,1200.0
2014-03-14 13:10:00,121.69,121.69,121.61,121.61,600.0,110.795,110.795,110.7221,110.7221,600.0
2014-03-14 13:15:00,121.58,121.64,121.52,121.64,400.0,110.6948,110.7494,110.6402,110.7494,400.0
2014-03-14 13:20:00,121.52,121.64,121.47,121.47,1600.0,110.6402,110.7494,110.5946,110.5946,1600.0
2014-03-14 13:25:00,121.44,121.65,121.39,121.65,1700.0,110.5673,110.7585,110.5218,110.7585,1700.0
2014-03-14 13:30:00,121.73,121.74,121.58,121.59,1100.0,110.8314,110.8405,110.6948,110.7039,1100.0
2014-03-14 13:35:00,121.56,121.7,121.51,121.67,800.0,110.6766,110.8041,110.6311,110.7767,800.0
2014-03-14 13:40:00,121.55,121.59,121.45,121.45,600.0,110.6675,110.7039,110.5764,110.5764,600.0
2014-03-14 13:45:00,121.52,121.55,121.42,121.47,1300.0,110.6402,110.6675,110.5491,110.5946,1300.0
2014-03-14 13:50:00,121.41,121.56,121.41,121.45,3000.0,110.54,110.6766,110.54,110.5764,3000.0
2014-03-14 13:55:00,121.43,121.75,121.4,121.75,1200.0,110.5582,110.8496,110.5309,110.8496,1200.0
2014-03-14 14:00:00,121.73,121.84,121.73,121.84,200.0,110.8314,110.9315,110.8314,110.9315,200.0
2014-03-14 14:05:00,121.73,121.87,121.73,121.87,800.0,110.8314,110.9588,110.8314,110.9588,800.0
2014-03-14 14:10:00,121.95,121.99,121.81,121.99,500.0,111.0317,111.0681,110.9042,111.0681,500.0
2014-03-14 14:15:00,122.0,122.12,121.98,121.98,1700.0,111.0772,111.1865,111.059,111.059,1700.0
2014-03-14 14:20:00,121.95,122.09,121.95,122.09,500.0,111.0317,111.1591,111.0317,111.1591,500.0
2014-03-14 14:25:00,121.99,121.99,121.84,121.84,1100.0,111.0681,111.0681,110.9315,110.9315,1100.0
2014-03-14 14:30:00,121.84,121.87,121.84,121.87,300.0,110.9315,110.9588,110.9315,110.9588,300.0
2014-03-14 14:35:00,121.81,121.88,121.63,121.63,1300.0,110.9042,110.9679,110.7403,110.7403,1300.0
2014-03-14 14:40:00,121.59,121.78,121.47,121.66,3900.0,110.7039,110.8769,110.5946,110.7676,3900.0
2014-03-14 14:45:00,121.65,121.66,121.43,121.46,3400.0,110.7585,110.7676,110.5582,110.5855,3400.0
2014-03-14 14:50:00,121.44,121.48,121.35,121.42,2100.0,110.5673,110.6038,110.4854,110.5491,2100.0
2014-03-14 14:55:00,121.42,121.5,121.31,121.31,2300.0,110.5491,110.622,110.449,110.449,2300.0
2014-03-14 15:00:00,121.29,121.62,121.29,121.48,2000.0,110.4308,110.7312,110.4308,110.6038,2000.0
2014-03-14 15:05:00,121.53,121.62,121.42,121.43,1800.0,110.6493,110.7312,110.5491,110.5582,1800.0
2014-03-14 15:10:00,121.45,121.59,121.38,121.51,2700.0,110.5764,110.7039,110.5127,110.6311,2700.0
2014-03-14 15:15:00,121.51,121.72,121.51,121.69,3500.0,110.6311,110.8223,110.6311,110.795,3500.0
2014-03-14 15:20:00,121.66,121.87,121.66,121.84,3300.0,110.7676,110.9588,110.7676,110.9315,3300.0
2014-03-14 15:25:00,121.85,121.92,121.84,121.89,2700.0,110.9406,111.0044,110.9315,110.977,2700.0
2014-03-14 15:30:00,121.89,122.14,121.89,121.95,3300.0,110.977,111.2047,110.977,111.0317,3300.0
2014-03-14 15:35:00,121.95,121.97,121.86,121.96,3500.0,111.0317,111.0499,110.9497,111.0408,3500.0
2014-03-14 15:40:00,121.96,122.0,121.88,122.0,4100.0,111.0408,111.0772,110.9679,111.0772,4100.0
2014-03-14 15:45:00,122.0,122.01,121.91,121.91,6700.0,111.0772,111.0863,110.9953,110.9953,6700.0
2014-03-14 15:50:00,121.92,122.1,121.92,122.04,10100.0,111.0044,111.1682,111.0044,111.1136,10100.0
2014-03-14 15:55:00,122.02,122.32,122.02,122.26,14500.0,111.0954,111.3685,111.0954,111.3139,14500.0
2014-03-17 09:30:00,123.12,123.15,122.67,123.0,3300.0,112.0969,112.1242,111.6872,111.9877,3300.0
2014-03-17 09:35:00,122.76,123.0,122.76,123.0,300.0,111.7692,111.9877,111.7692,111.9877,300.0
2014-03-17 09:40:00,123.22,123.65,123.18,123.65,3600.0,112.188,112.5795,112.1515,112.5795,3600.0
2014-03-17 09:45:00,123.99,123.99,123.7,123.84,1700.0,112.889,112.889,112.625,112.7525,1700.0
2014-03-17 09:50:00,123.46,123.6,123.29,123.29,500.0,112.4065,112.5339,112.2517,112.2517,500.0
2014-03-17 09:55:00,123.46,123.65,123.37,123.65,1300.0,112.4065,112.5795,112.3245,112.5795,1300.0
2014-03-17 10:00:00,123.4,123.8,123.39,123.79,4800.0,112.3519,112.716,112.3427,112.7069,4800.0
2014-03-17 10:05:00,123.77,123.97,123.77,123.86,1400.0,112.6887,112.8708,112.6887,112.7707,1400.0
2014-03-17 10:10:00,123.82,123.87,123.68,123.69,3500.0,112.7342,112.7798,112.6068,112.6159,3500.0
2014-03-17 10:15:00,123.79,123.88,123.67,123.71,3000.0,112.7069,112.7889,112.5977,112.6341,3000.0
2014-03-17 10:20:00,123.63,123.63,123.46,123.52,1400.0,112.5613,112.5613,112.4065,112.4611,1400.0
2014-03-17 10:25:00,123.5,123.5,123.17,123.33,2900.0,112.4429,112.4429,112.1424,112.2881,2900.0
2014-03-17 10:30:00,123.22,123.32,123.13,123.31,1700.0,112.188,112.279,112.106,112.2699,1700.0
2014-03-17 10:35:00,123.36,123.36,123.19,123.27,1300.0,112.3154,112.3154,112.1607,112.2335,1300.0
2014-03-17 10:40:00,123.27,123.39,123.16,123.16,1700.0,112.2335,112.3427,112.1333,112.1333,1700.0
2014-03-17 10:45:00,123.12,123.12,122.76,122.85,2800.0,112.0969,112.0969,111.7692,111.8511,2800.0
2014-03-17 10:50:00,122.84,123.04,122.84,122.93,1400.0,111.842,112.0241,111.842,111.9239,1400.0
2014-03-17 10:55:00,122.79,122.85,122.72,122.84,2100.0,111.7965,111.8511,111.7327,111.842,2100.0
2014-03-17 11:00:00,122.76,122.98,122.76,122.91,1300.0,111.7692,111.9695,111.7692,111.9057,1300.0
2014-03-17 11:05:00,122.9,122.91,122.7,122.77,2500.0,111.8966,111.9057,111.7145,111.7783,2500.0
2014-03-17 11:10:00,122.7,122.78,122.68,122.78,1300.0,111.7145,111.7874,111.6963,111.7874,1300.0
2014-03-17 11:15:00,122.69,122.86,122.69,122.86,2700.0,111.7054,111.8602,111.7054,111.8602,2700.0
2014-03-17 11:20:00,122.92,122.97,122.81,122.81,7500.0,111.9148,111.9604,111.8147,111.8147,7500.0
2014-03-17 11:25:00,122.7,122.77,122.69,122.75,2300.0,111.7145,111.7783,111.7054,111.76,2300.0
2014-03-17 11:30:00,122.89,122.89,122.78,122.78,1000.0,111.8875,111.8875,111.7874,111.7874,1000.0
2014-03-17 11:35:00,122.77,122.79,122.71,122.76,1200.0,111.7783,111.7965,111.7236,111.7692,1200.0
2014-03-17 11:40:00,122.77,122.85,122.76,122.77,500.0,111.7783,111.8511,111.7692,111.7783,500.0
2014-03-17 11:45:00,122.77,122.87,122.68,122.86,3600.0,111.7783,111.8693,111.6963,111.8602,3600.0
2014-03-17 11:50:00,122.93,122.93,122.89,122.89,500.0,111.9239,111.9239,111.8875,111.8875,500.0
2014-03-17 11:55:00,122.92,123.08,122.92,123.08,700.0,111.9148,112.0605,111.9148,112.0605,700.0
2014-03-17 12:00:00,123.31,123.4,123.31,123.31,1200.0,112.2699,112.3519,112.2699,112.2699,1200.0
2014-03-17 12:05:00,123.28,123.47,123.27,123.47,2000.0,112.2426,112.4156,112.2335,112.4156,2000.0
2014-03-17 12:10:00,123.57,123.78,123.51,123.7,600.0,112.5066,112.6978,112.452,112.625,600.0
2014-03-17 12:15:00,123.68,123.89,123.68,123.68,1300.0,112.6068,112.798,112.6068,112.6068,1300.0
2014-03-17 12:20:00,123.66,123.69,123.55,123.55,1100.0,112.5886,112.6159,112.4884,112.4884,1100.0
2014-03-17 12:25:00,123.55,123.55,123.49,123.51,500.0,112.4884,112.4884,112.4338,112.452,500.0
2014-03-17 12:30:00,123.57,123.63,123.52,123.52,500.0,112.5066,112.5613,112.4611,112.4611,500.0
2014-03-17 12:35:00,123.51,123.51,123.45,123.46,600.0,112.452,112.452,112.3974,112.4065,600.0
2014-03-17 12:40:00,123.4,123.52,123.4,123.52,1200.0,112.3519,112.4611,112.3519,112.4611,1200.0
2014-03-17 12:45:00,123.48,123.54,123.41,123.54,1200.0,112.4247,112.4793,112.361,112.4793,1200.0
2014-03-17 12:50:00,123.39,123.51,123.39,123.39,400.0,112.3427,112.452,112.3427,112.3427,400.0
2014-03-17 12:55:00,123.39,123.59,123.38,123.59,1500.0,112.3427,112.5248,112.3336,112.5248,1500.0
2014-03-17 13:00:00,123.61,123.61,123.47,123.47,200.0,112.5431,112.5431,112.4156,112.4156,200.0
2014-03-17 13:05:00,123.51,123.57,123.51,123.57,200.0,112.452,112.5066,112.452,112.5066,200.0
2014-03-17 13:10:00,123.45,123.45,123.36,123.36,700.0,112.3974,112.3974,112.3154,112.3154,700.0
2014-03-17 13:15:00,123.36,123.62,123.31,123.62,4100.0,112.3154,112.5522,112.2699,112.5522,4100.0
2014-03-17 13:20:00,123.6,123.79,123.6,123.75,1700.0,112.5339,112.7069,112.5339,112.6705,1700.0
2014-03-17 13:25:00,123.76,123.85,123.76,123.85,200.0,112.6796,112.7616,112.6796,112.7616,200.0
2014-03-17 13:30:00,123.8,123.86,123.79,123.8,1200.0,112.716,112.7707,112.7069,112.716,1200.0
2014-03-17 13:35:00,123.86,123.88,123.76,123.87,900.0,112.7707,112.7889,112.6796,112.7798,900.0
2014-03-17 13:40:00,123.96,123.96,123.85,123.85,1500.0,112.8617,112.8617,112.7616,112.7616,1500.0
2014-03-17 13:45:00,123.93,123.93,123.9,123.9,200.0,112.8344,112.8344,112.8071,112.8071,200.0
2014-03-17 13:50:00,123.86,123.86,123.74,123.74,800.0,112.7707,112.7707,112.6614,112.6614,800.0
2014-03-17 13:55:00,123.7,123.7,123.55,123.62,1900.0,112.625,112.625,112.4884,112.5522,1900.0
2014-03-17 14:00:00,123.58,123.73,123.58,123.73,800.0,112.5157,112.6523,112.5157,112.6523,800.0
2014-03-17 14:05:00,123.63,123.63,123.59,123.59,600.0,112.5613,112.5613,112.5248,112.5248,600.0
2014-03-17 14:10:00,123.59,123.67,123.51,123.64,1500.0,112.5248,112.5977,112.452,112.5704,1500.0
2014-03-17 14:15:00,123.6,123.62,123.47,123.59,1200.0,112.5339,112.5522,112.4156,112.5248,1200.0
2014-03-17 14:20:00,123.53,123.59,123.42,123.57,5800.0,112.4702,112.5248,112.3701,112.5066,5800.0
2014-03-17 14:25:00,123.67,123.9,123.67,123.79,1900.0,112.5977,112.8071,112.5977,112.7069,1900.0
2014-03-17 14:30:00,123.78,123.85,123.68,123.85,2700.0,112.6978,112.7616,112.6068,112.7616,2700.0
2014-03-17 14:35:00,123.73,123.81,123.68,123.68,600.0,112.6523,112.7251,112.6068,112.6068,600.0
2014-03-17 14:40:00,123.68,123.68,123.52,123.67,1700.0,112.6068,112.6068,112.4611,112.5977,1700.0
2014-03-17 14:45:00,123.68,123.81,123.62,123.77,5200.0,112.6068,112.7251,112.5522,112.6887,5200.0
2014-03-17 14:50:00,123.76,123.76,123.65,123.74,1300.0,112.6796,112.6796,112.5795,112.6614,1300.0
2014-03-17 14:55:00,123.71,123.72,123.65,123.72,1000.0,112.6341,112.6432,112.5795,112.6432,1000.0
2014-03-17 15:00:00,123.67,123.68,123.49,123.49,6200.0,112.5977,112.6068,112.4338,112.4338,6200.0
2014-03-17 15:05:00,123.48,123.55,123.45,123.55,2700.0,112.4247,112.4884,112.3974,112.4884,2700.0
2014-03-17 15:10:00,123.46,123.47,123.42,123.43,1400.0,112.4065,112.4156,112.3701,112.3792,1400.0
2014-03-17 15:15:00,123.41,123.5,123.35,123.35,4700.0,112.361,112.4429,112.3063,112.3063,4700.0
2014-03-17 15:20:00,123.36,123.37,123.26,123.32,6900.0,112.3154,112.3245,112.2244,112.279,6900.0
2014-03-17 15:25:00,123.26,123.31,123.11,123.18,3600.0,112.2244,112.2699,112.0878,112.1515,3600.0
2014-03-17 15:30:00,123.2,123.22,123.01,123.01,4400.0,112.1698,112.188,111.9968,111.9968,4400.0
2014-03-17 15:35:00,123.06,123.07,122.94,123.05,4900.0,112.0423,112.0514,111.933,112.0332,4900.0
2014-03-17 15:40:00,123.0,123.23,122.94,123.04,21900.0,111.9877,112.1971,111.933,112.0241,21900.0
2014-03-17 15:45:00,123.05,123.1,122.86,122.9,13900.0,112.0332,112.0787,111.8602,111.8966,13900.0
2014-03-17 15:50:00,122.9,123.11,122.89,123.01,8100.0,111.8966,112.0878,111.8875,111.9968,8100.0
2014-03-17 15:55:00,123.01,123.17,122.94,123.12,7600.0,111.9968,112.1424,111.933,112.0969,7600.0
2014-03-18 09:30:00,123.76,123.76,123.01,123.01,1800.0,112.6796,112.6796,111.9968,111.9968,1800.0
2014-03-18 09:35:00,123.9,123.9,123.61,123.61,300.0,112.8071,112.8071,112.5431,112.5431,300.0
2014-03-18 09:40:00,123.64,123.64,123.49,123.49,300.0,112.5704,112.5704,112.4338,112.4338,300.0
2014-03-18 09:45:00,123.27,123.65,123.24,123.65,3200.0,112.2335,112.5795,112.2062,112.5795,3200.0
2014-03-18 09:50:00,123.74,123.74,123.56,123.74,1600.0,112.6614,112.6614,112.4975,112.6614,1600.0
2014-03-18 09:55:00,123.75,123.75,123.68,123.7,800.0,112.6705,112.6705,112.6068,112.625,800.0
2014-03-18 10:00:00,123.73,123.73,123.59,123.69,900.0,112.6523,112.6523,112.5248,112.6159,900.0
2014-03-18 10:05:00,123.71,123.71,123.58,123.58,900.0,112.6341,112.6341,112.5157,112.5157,900.0
2014-03-18 10:10:00,123.73,123.87,123.61,123.72,6800.0,112.6523,112.7798,112.5431,112.6432,6800.0
2014-03-18 10:15:00,123.76,124.04,123.72,123.98,5900.0,112.6796,112.9346,112.6432,112.8799,5900.0
2014-03-18 10:20:00,124.02,124.19,123.93,124.19,3900.0,112.9163,113.0711,112.8344,113.0711,3900.0
2014-03-18 10:25:00,124.01,124.09,123.99,123.99,2400.0,112.9072,112.9801,112.889,112.889,2400.0
2014-03-18 10:30:00,123.94,124.04,123.94,124.02,2100.0,112.8435,112.9346,112.8435,112.9163,2100.0
2014-03-18 10:35:00,124.03,124.03,123.87,123.87,2100.0,112.9254,112.9254,112.7798,112.7798,2100.0
2014-03-18 10:40:00,123.84,123.92,123.81,123.9,1600.0,112.7525,112.8253,112.7251,112.8071,1600.0
2014-03-18 10:45:00,123.83,123.91,123.73,123.81,5400.0,112.7434,112.8162,112.6523,112.7251,5400.0
2014-03-18 10:50:00,123.73,123.95,123.73,123.88,3600.0,112.6523,112.8526,112.6523,112.7889,3600.0
2014-03-18 10:55:00,123.82,123.92,123.74,123.74,3800.0,112.7342,112.8253,112.6614,112.6614,3800.0
2014-03-18 11:00:00,123.82,124.17,123.74,123.94,24700.0,112.7342,113.0529,112.6614,112.8435,24700.0
2014-03-18 11:05:00,123.95,123.98,123.91,123.95,2500.0,112.8526,112.8799,112.8162,112.8526,2500.0
2014-03-18 11:10:00,124.03,124.08,124.01,124.08,1700.0,112.9254,112.971,112.9072,112.971,1700.0
2014-03-18 11:15:00,123.97,124.27,123.97,124.09,1900.0,112.8708,113.144,112.8708,112.9801,1900.0
2014-03-18 11:20:00,124.11,124.33,124.11,124.33,1500.0,112.9983,113.1986,112.9983,113.1986,1500.0
2014-03-18 11:25:00,124.3,124.3,124.15,124.24,1800.0,113.1713,113.1713,113.0347,113.1166,1800.0
2014-03-18 11:30:00,124.19,124.32,124.16,124.22,6000.0,113.0711,113.1895,113.0438,113.0984,6000.0
2014-03-18 11:35:00,124.15,124.32,124.12,124.32,4100.0,113.0347,113.1895,113.0074,113.1895,4100.0
2014-03-18 11:40:00,124.38,124.44,124.22,124.28,4300.0,113.2441,113.2987,113.0984,113.1531,4300.0
2014-03-18 11:45:00,124.3,124.72,124.3,124.55,6700.0,113.1713,113.5537,113.1713,113.3989,6700.0
2014-03-18 11:50:00,124.6,124.75,124.56,124.74,1500.0,113.4444,113.581,113.408,113.5719,1500.0
2014-03-18 11:55:00,124.67,124.87,124.65,124.84,4700.0,113.5081,113.6902,113.4899,113.6629,4700.0
2014-03-18 12:00:00,124.8,124.83,124.69,124.69,2700.0,113.6265,113.6538,113.5264,113.5264,2700.0
2014-03-18 12:05:00,124.66,124.72,124.62,124.67,3900.0,113.499,113.5537,113.4626,113.5081,3900.0
2014-03-18 12:10:00,124.72,124.76,124.65,124.66,3800.0,113.5537,113.5901,113.4899,113.499,3800.0
2014-03-18 12:15:00,124.69,124.71,124.62,124.62,1600.0,113.5264,113.5446,113.4626,113.4626,1600.0
2014-03-18 12:20:00,124.69,124.71,124.59,124.71,3800.0,113.5264,113.5446,113.4353,113.5446,3800.0
2014-03-18 12:25:00,124.62,124.71,124.61,124.61,2100.0,113.4626,113.5446,113.4535,113.4535,2100.0
2014-03-18 12:30:00,124.58,124.69,124.54,124.54,2300.0,113.4262,113.5264,113.3898,113.3898,2300.0
2014-03-18 12:35:00,124.5,124.55,124.43,124.54,3100.0,113.3534,113.3989,113.2896,113.3898,3100.0
2014-03-18 12:40:00,124.54,124.55,124.42,124.52,2000.0,113.3898,113.3989,113.2805,113.3716,2000.0
2014-03-18 12:45:00,124.51,124.67,124.48,124.67,4100.0,113.3625,113.5081,113.3352,113.5081,4100.0
2014-03-18 12:50:00,124.65,124.65,124.53,124.55,500.0,113.4899,113.4899,113.3807,113.3989,500.0
2014-03-18 12:55:00,124.63,124.7,124.51,124.7,6300.0,113.4717,113.5355,113.3625,113.5355,6300.0
2014-03-18 13:00:00,124.69,124.74,124.6,124.63,4200.0,113.5264,113.5719,113.4444,113.4717,4200.0
2014-03-18 13:05:00,124.58,124.68,124.56,124.65,10500.0,113.4262,113.5173,113.408,113.4899,10500.0
2014-03-18 13:10:00,124.6,124.75,124.55,124.59,9500.0,113.4444,113.581,113.3989,113.4353,9500.0
2014-03-18 13:15:00,124.6,124.6,124.55,124.57,3900.0,113.4444,113.4444,113.3989,113.4171,3900.0
2014-03-18 13:20:00,124.53,124.59,124.53,124.57,600.0,113.3807,113.4353,113.3807,113.4171,600.0
2014-03-18 13:25:00,124.59,124.75,124.59,124.74,5300.0,113.4353,113.581,113.4353,113.5719,5300.0
2014-03-18 13:30:00,124.73,124.75,124.69,124.75,18500.0,113.5628,113.581,113.5264,113.581,18500.0
2014-03-18 13:35:00,124.75,124.82,124.75,124.81,14400.0,113.581,113.6447,113.581,113.6356,14400.0
2014-03-18 13:40:00,124.79,125.13,124.79,124.97,15300.0,113.6174,113.927,113.6174,113.7813,15300.0
2014-03-18 13:45:00,125.05,125.49,124.98,125.37,32800.0,113.8541,114.2547,113.7904,114.1455,32800.0
2014-03-18 13:50:00,125.42,125.53,125.32,125.46,2900.0,114.191,114.2912,114.1,114.2274,2900.0
2014-03-18 13:55:00,125.53,125.82,125.47,125.77,10400.0,114.2912,114.5552,114.2365,114.5097,10400.0
2014-03-18 14:00:00,125.75,125.85,125.71,125.71,10400.0,114.4915,114.5825,114.455,114.455,10400.0
2014-03-18 14:05:00,125.76,125.86,125.76,125.85,5200.0,114.5006,114.5916,114.5006,114.5825,5200.0
2014-03-18 14:10:00,125.9,126.06,125.9,126.02,8700.0,114.628,114.7737,114.628,114.7373,8700.0
2014-03-18 14:15:00,126.04,126.04,125.95,125.99,3700.0,114.7555,114.7555,114.6735,114.71,3700.0
2014-03-18 14:20:00,125.98,126.01,125.95,125.95,2600.0,114.7009,114.7282,114.6735,114.6735,2600.0
2014-03-18 14:25:00,125.97,126.04,125.94,125.99,8100.0,114.6918,114.7555,114.6644,114.71,8100.0
2014-03-18 14:30:00,126.02,126.1,125.99,126.1,4000.0,114.7373,114.8101,114.71,114.8101,4000.0
2014-03-18 14:35:00,126.05,126.19,125.6,126.03,15200.0,114.7646,114.8921,114.3549,114.7464,15200.0
2014-03-18 14:40:00,126.08,126.08,126.01,126.06,3400.0,114.7919,114.7919,114.7282,114.7737,3400.0
2014-03-18 14:45:00,126.07,126.17,126.05,126.13,6900.0,114.7828,114.8739,114.7646,114.8374,6900.0
2014-03-18 14:50:00,126.17,126.2,126.11,126.14,4900.0,114.8739,114.9012,114.8192,114.8465,4900.0
2014-03-18 14:55:00,126.11,126.2,126.05,126.2,7600.0,114.8192,114.9012,114.7646,114.9012,7600.0
2014-03-18 15:00:00,126.21,126.24,126.14,126.23,6300.0,114.9103,114.9376,114.8465,114.9285,6300.0
2014-03-18 15:05:00,126.23,126.28,126.16,126.17,4900.0,114.9285,114.974,114.8647,114.8739,4900.0
2014-03-18 15:10:00,126.16,126.2,126.11,126.16,6900.0,114.8647,114.9012,114.8192,114.8647,6900.0
2014-03-18 15:15:00,126.15,126.16,126.08,126.08,5100.0,114.8556,114.8647,114.7919,114.7919,5100.0
2014-03-18 15:20:00,126.08,126.13,125.97,126.0,7300.0,114.7919,114.8374,114.6918,114.7191,7300.0
2014-03-18 15:25:00,126.04,126.31,126.04,126.26,4900.0,114.7555,115.0013,114.7555,114.9558,4900.0
2014-03-18 15:30:00,126.25,126.26,126.14,126.14,8500.0,114.9467,114.9558,114.8465,114.8465,8500.0
2014-03-18 15:35:00,126.14,126.2,126.13,126.19,10600.0,114.8465,114.9012,114.8374,114.8921,10600.0
2014-03-18 15:40:00,126.18,126.25,126.17,126.2,14700.0,114.883,114.9467,114.8739,114.9012,14700.0
2014-03-18 15:45:00,126.19,126.34,126.12,126.29,17400.0,114.8921,115.0286,114.8283,114.9831,17400.0
2014-03-18 15:50:00,126.25,126.33,126.19,126.23,19300.0,114.9467,115.0195,114.8921,114.9285,19300.0
2014-03-18 15:55:00,126.2,126.42,126.18,126.34,54100.0,114.9012,115.1015,114.883,115.0286,54100.0
2014-03-19 09:30:00,127.11,127.3,127.0,127.23,3500.0,115.7297,115.9027,115.6295,115.8389,3500.0
2014-03-19 09:35:00,127.03,127.07,126.56,126.89,6600.0,115.6569,115.6933,115.2289,115.5294,6600.0
2014-03-19 09:40:00,126.75,126.87,126.41,126.61,6000.0,115.4019,115.5112,115.0924,115.2745,6000.0
2014-03-19 09:45:00,126.62,127.0,126.62,127.0,2700.0,115.2836,115.6295,115.2836,115.6295,2700.0
2014-03-19 09:50:00,126.97,127.42,126.88,127.42,6300.0,115.6022,116.0119,115.5203,116.0119,6300.0
2014-03-19 09:55:00,127.35,127.68,127.35,127.5,8700.0,115.9482,116.2487,115.9482,116.0848,8700.0
2014-03-19 10:00:00,127.39,127.39,127.05,127.2,33000.0,115.9846,115.9846,115.6751,115.8116,33000.0
2014-03-19 10:05:00,127.16,127.16,126.94,126.98,10800.0,115.7752,115.7752,115.5749,115.6113,10800.0
2014-03-19 10:10:00,126.98,127.07,126.97,127.0,1800.0,115.6113,115.6933,115.6022,115.6295,1800.0
2014-03-19 10:15:00,127.0,127.12,126.98,127.1,2800.0,115.6295,115.7388,115.6113,115.7206,2800.0
2014-03-19 10:20:00,127.07,127.42,127.01,127.08,6800.0,115.6933,116.0119,115.6386,115.7024,6800.0
2014-03-19 10:25:00,127.05,127.42,126.93,127.22,27700.0,115.6751,116.0119,115.5658,115.8298,27700.0
2014-03-19 10:30:00,127.21,127.35,127.05,127.11,30300.0,115.8207,115.9482,115.6751,115.7297,30300.0
2014-03-19 10:35:00,127.16,127.22,127.05,127.06,14900.0,115.7752,115.8298,115.6751,115.6842,14900.0
2014-03-19 10:40:00,127.08,127.4,127.08,127.38,6100.0,115.7024,115.9937,115.7024,115.9755,6100.0
2014-03-19 10:45:00,127.34,127.4,127.19,127.24,7200.0,115.9391,115.9937,115.8025,115.8481,7200.0
2014-03-19 10:50:00,127.23,127.24,127.09,127.22,5800.0,115.8389,115.8481,115.7115,115.8298,5800.0
2014-03-19 10:55:00,127.2,127.21,127.03,127.03,1900.0,115.8116,115.8207,115.6569,115.6569,1900.0
2014-03-19 11:00:00,126.98,127.07,126.9,126.96,3500.0,115.6113,115.6933,115.5385,115.5931,3500.0
2014-03-19 11:05:00,126.88,126.98,126.85,126.88,4000.0,115.5203,115.6113,115.493,115.5203,4000.0
2014-03-19 11:10:00,126.8,126.92,126.8,126.89,2600.0,115.4474,115.5567,115.4474,115.5294,2600.0
2014-03-19 11:15:00,126.88,126.96,126.81,126.92,3100.0,115.5203,115.5931,115.4566,115.5567,3100.0
2014-03-19 11:20:00,126.85,126.98,126.85,126.89,2700.0,115.493,115.6113,115.493,115.5294,2700.0
2014-03-19 11:25:00,126.85,126.88,126.7,126.75,5300.0,115.493,115.5203,115.3564,115.4019,5300.0
2014-03-19 11:30:00,126.77,126.87,126.61,126.78,26300.0,115.4201,115.5112,115.2745,115.4292,26300.0
2014-03-19 11:35:00,126.76,126.86,126.65,126.85,6000.0,115.411,115.5021,115.3109,115.493,6000.0
2014-03-19 11:40:00,126.85,126.87,126.61,126.7,44300.0,115.493,115.5112,115.2745,115.3564,44300.0
2014-03-19 11:45:00,126.65,126.71,126.64,126.64,3700.0,115.3109,115.3655,115.3018,115.3018,3700.0
2014-03-19 11:50:00,126.66,126.7,126.57,126.57,4900.0,115.32,115.3564,115.238,115.238,4900.0
2014-03-19 11:55:00,126.52,126.69,126.52,126.59,3500.0,115.1925,115.3473,115.1925,115.2562,3500.0
2014-03-19 12:00:00,126.61,126.69,126.53,126.63,2600.0,115.2745,115.3473,115.2016,115.2927,2600.0
2014-03-19 12:05:00,126.54,126.88,126.54,126.88,8000.0,115.2107,115.5203,115.2107,115.5203,8000.0
2014-03-19 12:10:00,126.74,126.95,126.74,126.95,400.0,115.3928,115.584,115.3928,115.584,400.0
2014-03-19 12:15:00,126.9,127.0,126.8,126.91,3000.0,115.5385,115.6295,115.4474,115.5476,3000.0
2014-03-19 12:20:00,126.76,126.9,126.71,126.9,3100.0,115.411,115.5385,115.3655,115.5385,3100.0
2014-03-19 12:25:00,126.73,126.87,126.71,126.84,2800.0,115.3837,115.5112,115.3655,115.4839,2800.0
2014-03-19 12:30:00,126.84,127.15,126.84,127.13,9400.0,115.4839,115.7661,115.4839,115.7479,9400.0
2014-03-19 12:35:00,127.13,127.14,127.0,127.01,2500.0,115.7479,115.757,115.6295,115.6386,2500.0
2014-03-19 12:40:00,127.01,127.12,126.98,127.07,10700.0,115.6386,115.7388,115.6113,115.6933,10700.0
2014-03-19 12:45:00,127.03,127.09,126.98,127.09,4900.0,115.6569,115.7115,115.6113,115.7115,4900.0
2014-03-19 12:50:00,127.0,127.0,126.93,126.93,1700.0,115.6295,115.6295,115.5658,115.5658,1700.0
2014-03-19 12:55:00,126.93,127.1,126.9,127.1,3000.0,115.5658,115.7206,115.5385,115.7206,3000.0
2014-03-19 13:00:00,127.1,127.1,127.07,127.07,500.0,115.7206,115.7206,115.6933,115.6933,500.0
2014-03-19 13:05:00,127.09,127.09,126.84,126.84,4200.0,115.7115,115.7115,115.4839,115.4839,4200.0
2014-03-19 13:10:00,126.78,126.9,126.7,126.9,2300.0,115.4292,115.5385,115.3564,115.5385,2300.0
2014-03-19 13:15:00,126.98,127.08,126.98,127.08,1200.0,115.6113,115.7024,115.6113,115.7024,1200.0
2014-03-19 13:20:00,126.96,127.01,126.92,126.98,3900.0,115.5931,115.6386,115.5567,115.6113,3900.0
2014-03-19 13:25:00,126.97,127.02,126.89,127.02,3900.0,115.6022,115.6477,115.5294,115.6477,3900.0
2014-03-19 13:30:00,127.03,127.05,126.9,127.05,5000.0,115.6569,115.6751,115.5385,115.6751,5000.0
2014-03-19 13:35:00,127.0,127.05,126.99,127.05,2200.0,115.6295,115.6751,115.6204,115.6751,2200.0
2014-03-19 13:40:00,127.0,127.04,126.99,127.0,600.0,115.6295,115.666,115.6204,115.6295,600.0
2014-03-19 13:45:00,126.99,127.02,126.85,127.0,5600.0,115.6204,115.6477,115.493,115.6295,5600.0
2014-03-19 13:50:00,126.98,127.0,126.89,126.95,500.0,115.6113,115.6295,115.5294,115.584,500.0
2014-03-19 13:55:00,127.0,127.25,127.0,127.25,4200.0,115.6295,115.8572,115.6295,115.8572,4200.0
2014-03-19 14:00:00,127.26,127.45,126.99,127.08,13600.0,115.8663,116.0393,115.6204,115.7024,13600.0
2014-03-19 14:05:00,127.1,127.3,126.93,127.3,12400.0,115.7206,115.9027,115.5658,115.9027,12400.0
2014-03-19 14:10:00,127.39,127.4,127.25,127.34,3600.0,115.9846,115.9937,115.8572,115.9391,3600.0
2014-03-19 14:15:00,127.33,127.56,127.27,127.56,5000.0,115.93,116.1394,115.8754,116.1394,5000.0
2014-03-19 14:20:00,127.48,127.57,127.45,127.55,2200.0,116.0666,116.1485,116.0393,116.1303,2200.0
2014-03-19 14:25:00,127.55,127.76,127.55,127.67,9700.0,116.1303,116.3215,116.1303,116.2396,9700.0
2014-03-19 14:30:00,127.67,127.75,127.54,127.56,6300.0,116.2396,116.3124,116.1212,116.1394,6300.0
2014-03-19 14:35:00,127.53,127.55,127.4,127.46,2800.0,116.1121,116.1303,115.9937,116.0484,2800.0
2014-03-19 14:40:00,127.4,127.5,127.07,127.28,6900.0,115.9937,116.0848,115.6933,115.8845,6900.0
2014-03-19 14:45:00,127.21,127.32,127.05,127.05,2500.0,115.8207,115.9209,115.6751,115.6751,2500.0
2014-03-19 14:50:00,126.98,127.17,126.92,127.17,4100.0,115.6113,115.7843,115.5567,115.7843,4100.0
2014-03-19 14:55:00,126.98,127.08,126.9,126.9,2600.0,115.6113,115.7024,115.5385,115.5385,2600.0
2014-03-19 15:00:00,126.88,126.9,126.83,126.87,1100.0,115.5203,115.5385,115.4748,115.5112,1100.0
2014-03-19 15:05:00,126.74,126.82,126.38,126.49,37900.0,115.3928,115.4657,115.065,115.1652,37900.0
2014-03-19 15:10:00,126.49,126.5,126.1,126.3,21800.0,115.1652,115.1743,114.8101,114.9922,21800.0
2014-03-19 15:15:00,126.36,126.36,126.15,126.16,4900.0,115.0468,115.0468,114.8556,114.8647,4900.0
2014-03-19 15:20:00,126.23,126.68,126.11,126.53,12300.0,114.9285,115.3382,114.8192,115.2016,12300.0
2014-03-19 15:25:00,126.44,126.95,126.44,126.9,15000.0,115.1197,115.584,115.1197,115.5385,15000.0
2014-03-19 15:30:00,126.85,127.17,126.71,127.16,8700.0,115.493,115.7843,115.3655,115.7752,8700.0
2014-03-19 15:35:00,127.21,127.33,127.05,127.09,7500.0,115.8207,115.93,115.6751,115.7115,7500.0
2014-03-19 15:40:00,127.15,127.22,127.02,127.22,5200.0,115.7661,115.8298,115.6477,115.8298,5200.0
2014-03-19 15:45:00,127.24,127.24,126.95,126.96,8500.0,115.8481,115.8481,115.584,115.5931,8500.0
2014-03-19 15:50:00,126.95,126.96,126.68,126.78,4300.0,115.584,115.5931,115.3382,115.4292,4300.0
2014-03-19 15:55:00,126.71,126.94,126.58,126.73,19900.0,115.3655,115.5749,115.2471,115.3837,19900.0
2014-03-20 09:30:00,126.05,127.01,125.76,126.86,6300.0,114.7646,115.6386,114.5006,115.5021,6300.0
2014-03-20 09:35:00,126.64,127.31,126.52,126.61,10500.0,115.3018,115.9118,115.1925,115.2745,10500.0
2014-03-20 09:40:00,126.61,126.68,126.47,126.49,6000.0,115.2745,115.3382,115.147,115.1652,6000.0
2014-03-20 09:45:00,126.51,126.51,125.98,126.17,19500.0,115.1834,115.1834,114.7009,114.8739,19500.0
2014-03-20 09:50:00,125.93,125.93,125.72,125.83,6000.0,114.6553,114.6553,114.4641,114.5643,6000.0
2014-03-20 09:55:00,125.88,126.07,125.82,126.03,9900.0,114.6098,114.7828,114.5552,114.7464,9900.0
2014-03-20 10:00:00,126.06,126.27,125.9,126.21,5800.0,114.7737,114.9649,114.628,114.9103,5800.0
2014-03-20 10:05:00,126.2,126.7,126.2,126.69,7900.0,114.9012,115.3564,114.9012,115.3473,7900.0
2014-03-20 10:10:00,126.83,126.96,126.39,126.55,18900.0,115.4748,115.5931,115.0742,115.2198,18900.0
2014-03-20 10:15:00,126.57,126.66,126.49,126.59,5000.0,115.238,115.32,115.1652,115.2562,5000.0
2014-03-20 10:20:00,126.57,126.62,126.43,126.43,5700.0,115.238,115.2836,115.1106,115.1106,5700.0
2014-03-20 10:25:00,126.51,126.61,126.4,126.56,13800.0,115.1834,115.2745,115.0833,115.2289,13800.0
2014-03-20 10:30:00,126.54,126.71,126.48,126.55,32900.0,115.2107,115.3655,115.1561,115.2198,32900.0
2014-03-20 10:35:00,126.6,126.7,126.53,126.58,22500.0,115.2654,115.3564,115.2016,115.2471,22500.0
2014-03-20 10:40:00,126.59,127.1,126.55,127.1,23000.0,115.2562,115.7206,115.2198,115.7206,23000.0
2014-03-20 10:45:00,127.12,127.27,127.11,127.27,800.0,115.7388,115.8754,115.7297,115.8754,800.0
2014-03-20 10:50:00,127.21,127.25,126.92,127.0,3700.0,115.8207,115.8572,115.5567,115.6295,3700.0
2014-03-20 10:55:00,126.94,126.94,126.93,126.94,300.0,115.5749,115.5749,115.5658,115.5749,300.0
2014-03-20 11:00:00,126.82,127.14,126.81,127.1,3300.0,115.4657,115.757,115.4566,115.7206,3300.0
2014-03-20 11:05:00,127.25,127.25,127.09,127.1,1400.0,115.8572,115.8572,115.7115,115.7206,1400.0
2014-03-20 11:10:00,127.08,127.14,126.52,126.52,1700.0,115.7024,115.757,115.1925,115.1925,1700.0
2014-03-20 11:15:00,126.67,126.94,126.67,126.92,2100.0,115.3291,115.5749,115.3291,115.5567,2100.0
2014-03-20 11:20:00,126.81,126.86,126.56,126.62,4400.0,115.4566,115.5021,115.2289,115.2836,4400.0
2014-03-20 11:25:00,126.51,126.77,126.5,126.77,2900.0,115.1834,115.4201,115.1743,115.4201,2900.0
2014-03-20 11:30:00,126.75,126.98,126.75,126.95,3700.0,115.4019,115.6113,115.4019,115.584,3700.0
2014-03-20 11:35:00,127.01,127.01,126.8,126.8,1500.0,115.6386,115.6386,115.4474,115.4474,1500.0
2014-03-20 11:40:00,126.84,126.84,126.73,126.73,600.0,115.4839,115.4839,115.3837,115.3837,600.0
2014-03-20 11:45:00,126.7,126.86,126.64,126.64,4600.0,115.3564,115.5021,115.3018,115.3018,4600.0
2014-03-20 11:50:00,126.66,126.66,126.47,126.47,1300.0,115.32,115.32,115.147,115.147,1300.0
2014-03-20 11:55:00,126.49,126.49,126.36,126.45,2100.0,115.1652,115.1652,115.0468,115.1288,2100.0
2014-03-20 12:00:00,126.47,126.7,126.47,126.52,2900.0,115.147,115.3564,115.147,115.1925,2900.0
2014-03-20 12:05:00,126.43,126.47,126.39,126.39,1600.0,115.1106,115.147,115.0742,115.0742,1600.0
2014-03-20 12:10:00,126.36,126.44,126.2,126.44,25000.0,115.0468,115.1197,114.9012,115.1197,25000.0
2014-03-20 12:15:00,126.37,126.8,126.33,126.8,3700.0,115.0559,115.4474,115.0195,115.4474,3700.0
2014-03-20 12:20:00,126.77,127.0,126.7,127.0,5700.0,115.4201,115.6295,115.3564,115.6295,5700.0
2014-03-20 12:25:00,126.97,126.97,126.84,126.85,1300.0,115.6022,115.6022,115.4839,115.493,1300.0
2014-03-20 12:30:00,126.94,127.13,126.81,127.06,4100.0,115.5749,115.7479,115.4566,115.6842,4100.0
2014-03-20 12:35:00,126.94,127.01,126.88,126.95,4000.0,115.5749,115.6386,115.5203,115.584,4000.0
2014-03-20 12:40:00,126.94,126.94,126.85,126.85,300.0,115.5749,115.5749,115.493,115.493,300.0
2014-03-20 12:45:00,126.91,127.26,126.91,127.1,3000.0,115.5476,115.8663,115.5476,115.7206,3000.0
2014-03-20 12:50:00,127.06,127.15,126.86,126.95,1100.0,115.6842,115.7661,115.5021,115.584,1100.0
2014-03-20 12:55:00,126.85,126.85,126.69,126.69,1900.0,115.493,115.493,115.3473,115.3473,1900.0
2014-03-20 13:00:00,126.76,126.99,126.76,126.78,1700.0,115.411,115.6204,115.411,115.4292,1700.0
2014-03-20 13:05:00,126.69,126.73,126.62,126.73,1200.0,115.3473,115.3837,115.2836,115.3837,1200.0
2014-03-20 13:10:00,126.73,126.89,126.5,126.89,11000.0,115.3837,115.5294,115.1743,115.5294,11000.0
2014-03-20 13:15:00,126.73,126.91,126.73,126.74,1600.0,115.3837,115.5476,115.3837,115.3928,1600.0
2014-03-20 13:20:00,126.71,126.71,126.58,126.64,3000.0,115.3655,115.3655,115.2471,115.3018,3000.0
2014-03-20 13:25:00,126.74,126.74,126.63,126.64,600.0,115.3928,115.3928,115.2927,115.3018,600.0
2014-03-20 13:30:00,126.6,126.68,126.5,126.59,4100.0,115.2654,115.3382,115.1743,115.2562,4100.0
2014-03-20 13:35:00,126.63,126.68,126.39,126.48,9400.0,115.2927,115.3382,115.0742,115.1561,9400.0
2014-03-20 13:40:00,126.43,126.45,126.34,126.34,5200.0,115.1106,115.1288,115.0286,115.0286,5200.0
2014-03-20 13:45:00,126.38,126.45,126.19,126.36,8700.0,115.065,115.1288,114.8921,115.0468,8700.0
2014-03-20 13:50:00,126.43,126.48,126.39,126.39,1000.0,115.1106,115.1561,115.0742,115.0742,1000.0
2014-03-20 13:55:00,126.4,126.4,126.39,126.39,400.0,115.0833,115.0833,115.0742,115.0742,400.0
2014-03-20 14:00:00,126.43,126.55,126.41,126.45,1900.0,115.1106,115.2198,115.0924,115.1288,1900.0
2014-03-20 14:05:00,126.5,126.61,126.5,126.61,1100.0,115.1743,115.2745,115.1743,115.2745,1100.0
2014-03-20 14:10:00,126.55,126.7,126.55,126.61,1200.0,115.2198,115.3564,115.2198,115.2745,1200.0
2014-03-20 14:15:00,126.6,126.71,126.54,126.66,6000.0,115.2654,115.3655,115.2107,115.32,6000.0
2014-03-20 14:20:00,126.67,126.72,126.64,126.64,3200.0,115.3291,115.3746,115.3018,115.3018,3200.0
2014-03-20 14:25:00,126.62,126.64,126.56,126.56,1800.0,115.2836,115.3018,115.2289,115.2289,1800.0
2014-03-20 14:30:00,126.56,126.73,126.56,126.62,4000.0,115.2289,115.3837,115.2289,115.2836,4000.0
2014-03-20 14:35:00,126.58,126.68,126.58,126.68,700.0,115.2471,115.3382,115.2471,115.3382,700.0
2014-03-20 14:40:00,126.58,126.65,126.57,126.57,1300.0,115.2471,115.3109,115.238,115.238,1300.0
2014-03-20 14:45:00,126.57,126.62,126.56,126.56,3200.0,115.238,115.2836,115.2289,115.2289,3200.0
2014-03-20 14:50:00,126.6,126.64,126.53,126.6,4000.0,115.2654,115.3018,115.2016,115.2654,4000.0
2014-03-20 14:55:00,126.65,126.65,126.58,126.65,700.0,115.3109,115.3109,115.2471,115.3109,700.0
2014-03-20 15:00:00,126.6,126.76,126.59,126.76,5100.0,115.2654,115.411,115.2562,115.411,5100.0
2014-03-20 15:05:00,126.77,126.81,126.72,126.77,6500.0,115.4201,115.4566,115.3746,115.4201,6500.0
2014-03-20 15:10:00,126.75,126.75,126.64,126.64,2600.0,115.4019,115.4019,115.3018,115.3018,2600.0
2014-03-20 15:15:00,126.61,126.68,126.54,126.62,4400.0,115.2745,115.3382,115.2107,115.2836,4400.0
2014-03-20 15:20:00,126.64,126.66,126.6,126.65,1400.0,115.3018,115.32,115.2654,115.3109,1400.0
2014-03-20 15:25:00,126.68,126.68,126.52,126.61,3400.0,115.3382,115.3382,115.1925,115.2745,3400.0
2014-03-20 15:30:00,126.61,126.8,126.61,126.62,4700.0,115.2745,115.4474,115.2745,115.2836,4700.0
2014-03-20 15:35:00,126.62,126.67,126.61,126.65,4000.0,115.2836,115.3291,115.2745,115.3109,4000.0
2014-03-20 15:40:00,126.64,126.93,126.64,126.93,6400.0,115.3018,115.5658,115.3018,115.5658,6400.0
2014-03-20 15:45:00,126.93,126.97,126.86,126.87,11400.0,115.5658,115.6022,115.5021,115.5112,11400.0
2014-03-20 15:50:00,126.88,126.89,126.79,126.85,8800.0,115.5203,115.5294,115.4383,115.493,8800.0
2014-03-20 15:55:00,126.85,127.04,126.85,126.95,15600.0,115.493,115.666,115.493,115.584,15600.0
2014-03-21 09:30:00,128.17,128.59,128.08,128.46,104800.0,116.6948,117.0772,116.6128,116.9588,104800.0
2014-03-21 09:35:00,128.34,128.53,128.03,128.38,13300.0,116.8496,117.0226,116.5673,116.886,13300.0
2014-03-21 09:40:00,128.38,128.38,128.02,128.02,2300.0,116.886,116.886,116.5582,116.5582,2300.0
2014-03-21 09:45:00,127.83,128.06,127.83,127.93,6700.0,116.3852,116.5946,116.3852,116.4763,6700.0
2014-03-21 09:50:00,127.89,127.95,127.51,127.51,2800.0,116.4399,116.4945,116.0939,116.0939,2800.0
2014-03-21 09:55:00,127.5,127.71,127.43,127.46,800.0,116.0848,116.276,116.021,116.0484,800.0
2014-03-21 10:00:00,127.43,127.54,127.37,127.42,4700.0,116.021,116.1212,115.9664,116.0119,4700.0
2014-03-21 10:05:00,127.37,127.38,127.15,127.15,12900.0,115.9664,115.9755,115.7661,115.7661,12900.0
2014-03-21 10:10:00,127.11,127.45,127.02,127.45,11700.0,115.7297,116.0393,115.6477,116.0393,11700.0
2014-03-21 10:15:00,127.42,127.45,127.22,127.25,5200.0,116.0119,116.0393,115.8298,115.8572,5200.0
2014-03-21 10:20:00,127.17,127.31,127.17,127.31,1100.0,115.7843,115.9118,115.7843,115.9118,1100.0
2014-03-21 10:25:00,127.18,127.18,126.79,126.94,13900.0,115.7934,115.7934,115.4383,115.5749,13900.0
2014-03-21 10:30:00,126.94,126.95,126.77,126.89,12700.0,115.5749,115.584,115.4201,115.5294,12700.0
2014-03-21 10:35:00,126.89,126.98,126.85,126.86,2100.0,115.5294,115.6113,115.493,115.5021,2100.0
2014-03-21 10:40:00,126.88,126.94,126.74,126.74,4000.0,115.5203,115.5749,115.3928,115.3928,4000.0
2014-03-21 10:45:00,126.85,127.27,126.75,127.23,3500.0,115.493,115.8754,115.4019,115.8389,3500.0
2014-03-21 10:50:00,127.28,127.56,127.25,127.56,3600.0,115.8845,116.1394,115.8572,116.1394,3600.0
2014-03-21 10:55:00,127.58,127.71,127.58,127.71,8500.0,116.1576,116.276,116.1576,116.276,8500.0
2014-03-21 11:00:00,127.68,127.88,127.64,127.73,3400.0,116.2487,116.4308,116.2122,116.2942,3400.0
2014-03-21 11:05:00,127.85,128.16,127.85,128.04,29400.0,116.4034,116.6857,116.4034,116.5764,29400.0
2014-03-21 11:10:00,128.05,128.07,127.92,127.92,15300.0,116.5855,116.6037,116.4672,116.4672,15300.0
2014-03-21 11:15:00,127.91,127.95,127.63,127.63,4300.0,116.4581,116.4945,116.2031,116.2031,4300.0
2014-03-21 11:20:00,127.72,127.76,127.67,127.75,3900.0,116.2851,116.3215,116.2396,116.3124,3900.0
2014-03-21 11:25:00,127.89,127.97,127.75,127.76,2100.0,116.4399,116.5127,116.3124,116.3215,2100.0
2014-03-21 11:30:00,127.6,127.89,127.6,127.82,1300.0,116.1758,116.4399,116.1758,116.3761,1300.0
2014-03-21 11:35:00,127.82,127.84,127.55,127.55,2800.0,116.3761,116.3943,116.1303,116.1303,2800.0
2014-03-21 11:40:00,127.59,127.71,127.55,127.64,10100.0,116.1667,116.276,116.1303,116.2122,10100.0
2014-03-21 11:45:00,127.58,127.7,127.5,127.5,3100.0,116.1576,116.2669,116.0848,116.0848,3100.0
2014-03-21 11:50:00,127.53,127.53,127.07,127.07,3300.0,116.1121,116.1121,115.6933,115.6933,3300.0
2014-03-21 11:55:00,127.08,127.16,126.92,126.97,9700.0,115.7024,115.7752,115.5567,115.6022,9700.0
2014-03-21 12:00:00,126.92,127.04,126.92,126.92,900.0,115.5567,115.666,115.5567,115.5567,900.0
2014-03-21 12:05:00,126.93,127.04,126.93,127.04,2100.0,115.5658,115.666,115.5658,115.666,2100.0
2014-03-21 12:10:00,127.03,127.05,126.98,127.05,4000.0,115.6569,115.6751,115.6113,115.6751,4000.0
2014-03-21 12:15:00,127.07,127.23,127.04,127.18,5700.0,115.6933,115.8389,115.666,115.7934,5700.0
2014-03-21 12:20:00,127.25,127.26,127.03,127.03,3200.0,115.8572,115.8663,115.6569,115.6569,3200.0
2014-03-21 12:25:00,127.12,127.3,127.11,127.27,5200.0,115.7388,115.9027,115.7297,115.8754,5200.0
2014-03-21 12:30:00,127.19,127.32,127.13,127.13,6100.0,115.8025,115.9209,115.7479,115.7479,6100.0
2014-03-21 12:35:00,127.12,127.33,127.09,127.26,6700.0,115.7388,115.93,115.7115,115.8663,6700.0
2014-03-21 12:40:00,127.36,127.4,127.35,127.35,300.0,115.9573,115.9937,115.9482,115.9482,300.0
2014-03-21 12:45:00,127.36,127.53,127.31,127.41,4700.0,115.9573,116.1121,115.9118,116.0028,4700.0
2014-03-21 12:50:00,127.4,127.4,127.4,127.4,200.0,115.9937,115.9937,115.9937,115.9937,200.0
2014-03-21 12:55:00,127.32,127.34,127.18,127.18,2500.0,115.9209,115.9391,115.7934,115.7934,2500.0
2014-03-21 13:00:00,127.16,127.38,127.11,127.37,7000.0,115.7752,115.9755,115.7297,115.9664,7000.0
2014-03-21 13:05:00,127.4,127.46,127.4,127.46,2600.0,115.9937,116.0484,115.9937,116.0484,2600.0
2014-03-21 13:10:00,127.46,127.46,127.08,127.12,4500.0,116.0484,116.0484,115.7024,115.7388,4500.0
2014-03-21 13:15:00,127.17,127.25,127.08,127.19,7500.0,115.7843,115.8572,115.7024,115.8025,7500.0
2014-03-21 13:20:00,127.15,127.29,127.09,127.23,7200.0,115.7661,115.8936,115.7115,115.8389,7200.0
2014-03-21 13:25:00,127.23,127.23,127.03,127.08,7200.0,115.8389,115.8389,115.6569,115.7024,7200.0
2014-03-21 13:30:00,127.1,127.21,127.06,127.11,5800.0,115.7206,115.8207,115.6842,115.7297,5800.0
2014-03-21 13:35:00,127.14,127.39,127.14,127.32,8300.0,115.757,115.9846,115.757,115.9209,8300.0
2014-03-21 13:40:00,127.29,127.29,127.07,127.12,9000.0,115.8936,115.8936,115.6933,115.7388,9000.0
2014-03-21 13:45:00,127.0,127.09,126.89,126.89,4900.0,115.6295,115.7115,115.5294,115.5294,4900.0
2014-03-21 13:50:00,126.81,126.82,126.76,126.76,2200.0,115.4566,115.4657,115.411,115.411,2200.0
2014-03-21 13:55:00,126.74,126.74,126.65,126.65,1600.0,115.3928,115.3928,115.3109,115.3109,1600.0
2014-03-21 14:00:00,126.63,126.84,126.63,126.84,8500.0,115.2927,115.4839,115.2927,115.4839,8500.0
2014-03-21 14:05:00,126.85,126.85,126.75,126.78,3200.0,115.493,115.493,115.4019,115.4292,3200.0
2014-03-21 14:10:00,126.84,126.84,126.62,126.62,3300.0,115.4839,115.4839,115.2836,115.2836,3300.0
2014-03-21 14:15:00,126.62,126.75,126.53,126.55,4600.0,115.2836,115.4019,115.2016,115.2198,4600.0
2014-03-21 14:20:00,126.51,126.51,126.2,126.2,2500.0,115.1834,115.1834,114.9012,114.9012,2500.0
2014-03-21 14:25:00,126.28,126.32,126.19,126.2,5200.0,114.974,115.0104,114.8921,114.9012,5200.0
2014-03-21 14:30:00,126.18,126.18,125.86,125.91,2100.0,114.883,114.883,114.5916,114.6371,2100.0
2014-03-21 14:35:00,125.91,126.3,125.72,126.3,6900.0,114.6371,114.9922,114.4641,114.9922,6900.0
2014-03-21 14:40:00,126.39,126.39,126.27,126.35,3200.0,115.0742,115.0742,114.9649,115.0377,3200.0
2014-03-21 14:45:00,126.26,126.3,126.18,126.18,4600.0,114.9558,114.9922,114.883,114.883,4600.0
2014-03-21 14:50:00,126.17,126.29,126.14,126.2,2600.0,114.8739,114.9831,114.8465,114.9012,2600.0
2014-03-21 14:55:00,126.28,126.28,126.19,126.23,2900.0,114.974,114.974,114.8921,114.9285,2900.0
2014-03-21 15:00:00,126.24,126.24,126.07,126.12,7000.0,114.9376,114.9376,114.7828,114.8283,7000.0
2014-03-21 15:05:00,126.09,126.18,126.01,126.01,5600.0,114.801,114.883,114.7282,114.7282,5600.0
2014-03-21 15:10:00,126.01,126.17,125.99,125.99,4500.0,114.7282,114.8739,114.71,114.71,4500.0
2014-03-21 15:15:00,126.05,126.06,125.8,125.89,7100.0,114.7646,114.7737,114.537,114.6189,7100.0
2014-03-21 15:20:00,125.82,125.88,125.68,125.88,7300.0,114.5552,114.6098,114.4277,114.6098,7300.0
2014-03-21 15:25:00,125.93,125.98,125.83,125.98,7300.0,114.6553,114.7009,114.5643,114.7009,7300.0
2014-03-21 15:30:00,125.9,125.9,125.68,125.68,5900.0,114.628,114.628,114.4277,114.4277,5900.0
2014-03-21 15:35:00,125.67,125.7,125.63,125.63,8100.0,114.4186,114.4459,114.3822,114.3822,8100.0
2014-03-21 15:40:00,125.6,125.62,125.41,125.62,8700.0,114.3549,114.3731,114.1819,114.3731,8700.0
2014-03-21 15:45:00,125.62,125.62,125.42,125.59,18800.0,114.3731,114.3731,114.191,114.3458,18800.0
2014-03-21 15:50:00,125.55,125.76,125.55,125.75,27900.0,114.3094,114.5006,114.3094,114.4915,27900.0
2014-03-21 15:55:00,125.8,126.04,125.7,125.91,79700.0,114.537,114.7555,114.4459,114.6371,79700.0
2014-03-24 09:30:00,127.32,127.32,126.57,126.92,2100.0,115.9209,115.9209,115.238,115.5567,2100.0
2014-03-24 09:35:00,126.84,126.84,126.3,126.31,10700.0,115.4839,115.4839,114.9922,115.0013,10700.0
2014-03-24 09:40:00,126.17,126.23,125.76,126.07,1000.0,114.8739,114.9285,114.5006,114.7828,1000.0
2014-03-24 09:45:00,125.97,126.05,125.83,125.85,5600.0,114.6918,114.7646,114.5643,114.5825,5600.0
2014-03-24 09:50:00,125.82,126.16,125.64,126.03,1900.0,114.5552,114.8647,114.3913,114.7464,1900.0
2014-03-24 09:55:00,125.94,125.94,125.53,125.61,3200.0,114.6644,114.6644,114.2912,114.364,3200.0
2014-03-24 10:00:00,125.33,125.33,124.99,124.99,3300.0,114.1091,114.1091,113.7995,113.7995,3300.0
2014-03-24 10:05:00,124.99,125.09,124.74,125.04,7500.0,113.7995,113.8905,113.5719,113.845,7500.0
2014-03-24 10:10:00,125.0,125.08,124.79,125.04,2600.0,113.8086,113.8814,113.6174,113.845,2600.0
2014-03-24 10:15:00,124.88,124.99,124.76,124.88,5500.0,113.6993,113.7995,113.5901,113.6993,5500.0
2014-03-24 10:20:00,124.96,125.02,124.84,124.88,3400.0,113.7722,113.8268,113.6629,113.6993,3400.0
2014-03-24 10:25:00,125.0,125.0,124.49,124.49,4600.0,113.8086,113.8086,113.3443,113.3443,4600.0
2014-03-24 10:30:00,124.41,124.45,124.13,124.13,7000.0,113.2714,113.3078,113.0165,113.0165,7000.0
2014-03-24 10:35:00,124.22,124.45,124.07,124.13,11300.0,113.0984,113.3078,112.9619,113.0165,11300.0
2014-03-24 10:40:00,124.26,124.26,124.12,124.18,12700.0,113.1349,113.1349,113.0074,113.062,12700.0
2014-03-24 10:45:00,124.14,124.43,124.12,124.37,5100.0,113.0256,113.2896,113.0074,113.235,5100.0
2014-03-24 10:50:00,124.33,124.66,124.27,124.62,7700.0,113.1986,113.499,113.144,113.4626,7700.0
2014-03-24 10:55:00,124.53,124.68,124.34,124.34,17500.0,113.3807,113.5173,113.2077,113.2077,17500.0
2014-03-24 11:00:00,124.31,124.55,124.0,124.05,17900.0,113.1804,113.3989,112.8981,112.9437,17900.0
2014-03-24 11:05:00,124.05,124.12,123.95,124.0,6200.0,112.9437,113.0074,112.8526,112.8981,6200.0
2014-03-24 11:10:00,124.0,124.06,123.91,124.04,6000.0,112.8981,112.9528,112.8162,112.9346,6000.0
2014-03-24 11:15:00,123.95,124.03,123.85,123.93,9400.0,112.8526,112.9254,112.7616,112.8344,9400.0
2014-03-24 11:20:00,123.86,123.86,123.67,123.75,11200.0,112.7707,112.7707,112.5977,112.6705,11200.0
2014-03-24 11:25:00,123.7,123.85,123.69,123.71,3100.0,112.625,112.7616,112.6159,112.6341,3100.0
2014-03-24 11:30:00,123.7,123.72,123.51,123.52,10900.0,112.625,112.6432,112.452,112.4611,10900.0
2014-03-24 11:35:00,123.57,123.59,123.04,123.2,16700.0,112.5066,112.5248,112.0241,112.1698,16700.0
2014-03-24 11:40:00,123.21,123.23,123.03,123.07,5700.0,112.1789,112.1971,112.015,112.0514,5700.0
2014-03-24 11:45:00,123.17,123.24,123.0,123.03,11900.0,112.1424,112.2062,111.9877,112.015,11900.0
2014-03-24 11:50:00,123.04,123.18,123.0,123.09,5400.0,112.0241,112.1515,111.9877,112.0696,5400.0
2014-03-24 11:55:00,123.22,123.5,123.12,123.5,5100.0,112.188,112.4429,112.0969,112.4429,5100.0
2014-03-24 12:00:00,123.39,123.81,123.37,123.81,5800.0,112.3427,112.7251,112.3245,112.7251,5800.0
2014-03-24 12:05:00,123.85,123.98,123.79,123.98,5300.0,112.7616,112.8799,112.7069,112.8799,5300.0
2014-03-24 12:10:00,123.97,123.99,123.8,123.8,14900.0,112.8708,112.889,112.716,112.716,14900.0
2014-03-24 12:15:00,123.79,123.88,123.72,123.88,10000.0,112.7069,112.7889,112.6432,112.7889,10000.0
2014-03-24 12:20:00,123.81,123.88,123.7,123.7,3600.0,112.7251,112.7889,112.625,112.625,3600.0
2014-03-24 12:25:00,123.76,123.81,123.44,123.44,14600.0,112.6796,112.7251,112.3883,112.3883,14600.0
2014-03-24 12:30:00,123.44,123.48,123.19,123.22,10300.0,112.3883,112.4247,112.1607,112.188,10300.0
2014-03-24 12:35:00,123.2,123.4,123.19,123.33,8600.0,112.1698,112.3519,112.1607,112.2881,8600.0
2014-03-24 12:40:00,123.35,123.36,122.9,122.9,8200.0,112.3063,112.3154,111.8966,111.8966,8200.0
2014-03-24 12:45:00,122.95,123.05,122.87,122.93,4000.0,111.9421,112.0332,111.8693,111.9239,4000.0
2014-03-24 12:50:00,123.01,123.1,122.95,123.01,3500.0,111.9968,112.0787,111.9421,111.9968,3500.0
2014-03-24 12:55:00,122.94,123.22,122.94,123.14,4600.0,111.933,112.188,111.933,112.1151,4600.0
2014-03-24 13:00:00,123.03,123.23,122.95,123.23,4900.0,112.015,112.1971,111.9421,112.1971,4900.0
2014-03-24 13:05:00,123.16,123.23,123.11,123.16,4000.0,112.1333,112.1971,112.0878,112.1333,4000.0
2014-03-24 13:10:00,123.16,123.23,123.14,123.22,2500.0,112.1333,112.1971,112.1151,112.188,2500.0
2014-03-24 13:15:00,123.14,123.19,123.07,123.12,7600.0,112.1151,112.1607,112.0514,112.0969,7600.0
2014-03-24 13:20:00,123.16,123.46,123.16,123.44,6300.0,112.1333,112.4065,112.1333,112.3883,6300.0
2014-03-24 13:25:00,123.45,123.64,123.37,123.62,3600.0,112.3974,112.5704,112.3245,112.5522,3600.0
2014-03-24 13:30:00,123.64,123.86,123.63,123.86,5200.0,112.5704,112.7707,112.5613,112.7707,5200.0
2014-03-24 13:35:00,123.84,123.89,123.76,123.76,1800.0,112.7525,112.798,112.6796,112.6796,1800.0
2014-03-24 13:40:00,123.76,124.02,123.74,123.96,5400.0,112.6796,112.9163,112.6614,112.8617,5400.0
2014-03-24 13:45:00,123.91,123.96,123.85,123.9,1100.0,112.8162,112.8617,112.7616,112.8071,1100.0
2014-03-24 13:50:00,123.83,123.9,123.8,123.87,900.0,112.7434,112.8071,112.716,112.7798,900.0
2014-03-24 13:55:00,123.88,123.93,123.79,123.9,4600.0,112.7889,112.8344,112.7069,112.8071,4600.0
2014-03-24 14:00:00,123.84,124.03,123.82,123.98,2700.0,112.7525,112.9254,112.7342,112.8799,2700.0
2014-03-24 14:05:00,123.99,123.99,123.83,123.92,3800.0,112.889,112.889,112.7434,112.8253,3800.0
2014-03-24 14:10:00,123.86,123.89,123.82,123.84,1400.0,112.7707,112.798,112.7342,112.7525,1400.0
2014-03-24 14:15:00,123.82,123.85,123.66,123.66,1800.0,112.7342,112.7616,112.5886,112.5886,1800.0
2014-03-24 14:20:00,123.63,123.71,123.63,123.68,3200.0,112.5613,112.6341,112.5613,112.6068,3200.0
2014-03-24 14:25:00,123.67,123.8,123.65,123.78,3000.0,112.5977,112.716,112.5795,112.6978,3000.0
2014-03-24 14:30:00,123.77,123.86,123.72,123.72,3700.0,112.6887,112.7707,112.6432,112.6432,3700.0
2014-03-24 14:35:00,123.73,123.81,123.68,123.75,2700.0,112.6523,112.7251,112.6068,112.6705,2700.0
2014-03-24 14:40:00,123.73,123.83,123.7,123.77,5200.0,112.6523,112.7434,112.625,112.6887,5200.0
2014-03-24 14:45:00,123.79,123.87,123.77,123.81,6600.0,112.7069,112.7798,112.6887,112.7251,6600.0
2014-03-24 14:50:00,123.81,123.84,123.69,123.71,10400.0,112.7251,112.7525,112.6159,112.6341,10400.0
2014-03-24 14:55:00,123.71,123.71,123.55,123.55,4000.0,112.6341,112.6341,112.4884,112.4884,4000.0
2014-03-24 15:00:00,123.61,123.69,123.58,123.59,7100.0,112.5431,112.6159,112.5157,112.5248,7100.0
2014-03-24 15:05:00,123.61,123.77,123.59,123.7,5500.0,112.5431,112.6887,112.5248,112.625,5500.0
2014-03-24 15:10:00,123.63,123.63,123.45,123.45,2900.0,112.5613,112.5613,112.3974,112.3974,2900.0
2014-03-24 15:15:00,123.47,123.53,123.46,123.52,4100.0,112.4156,112.4702,112.4065,112.4611,4100.0
2014-03-24 15:20:00,123.51,123.55,123.47,123.55,7300.0,112.452,112.4884,112.4156,112.4884,7300.0
2014-03-24 15:25:00,123.54,123.92,123.46,123.9,15400.0,112.4793,112.8253,112.4065,112.8071,15400.0
2014-03-24 15:30:00,123.91,124.19,123.91,124.11,5100.0,112.8162,113.0711,112.8162,112.9983,5100.0
2014-03-24 15:35:00,124.16,124.16,124.11,124.13,7600.0,113.0438,113.0438,112.9983,113.0165,7600.0
2014-03-24 15:40:00,124.14,124.14,124.04,124.04,4400.0,113.0256,113.0256,112.9346,112.9346,4400.0
2014-03-24 15:45:00,124.04,124.08,123.71,123.72,12600.0,112.9346,112.971,112.6341,112.6432,12600.0
2014-03-24 15:50:00,123.75,123.99,123.68,123.9,12300.0,112.6705,112.889,112.6068,112.8071,12300.0
2014-03-24 15:55:00,123.9,123.9,123.63,123.68,23500.0,112.8071,112.8071,112.5613,112.6068,23500.0
2014-03-25 09:30:00,124.63,125.13,124.59,125.13,1200.0,113.4717,113.927,113.4353,113.927,1200.0
2014-03-25 09:35:00,125.01,125.01,124.42,124.43,900.0,113.8177,113.8177,113.2805,113.2896,900.0
2014-03-25 09:40:00,124.39,124.72,124.33,124.72,1900.0,113.2532,113.5537,113.1986,113.5537,1900.0
2014-03-25 09:45:00,124.34,125.1,124.34,125.1,700.0,113.2077,113.8996,113.2077,113.8996,700.0
2014-03-25 09:50:00,125.16,125.16,124.74,124.75,2800.0,113.9543,113.9543,113.5719,113.581,2800.0
2014-03-25 09:55:00,124.66,124.86,124.46,124.86,2700.0,113.499,113.6811,113.3169,113.6811,2700.0
2014-03-25 10:00:00,125.07,125.51,124.9,125.08,6300.0,113.8723,114.2729,113.7176,113.8814,6300.0
2014-03-25 10:05:00,125.08,125.67,124.96,125.67,6300.0,113.8814,114.4186,113.7722,114.4186,6300.0
2014-03-25 10:10:00,125.64,125.85,125.46,125.78,14700.0,114.3913,114.5825,114.2274,114.5188,14700.0
2014-03-25 10:15:00,125.82,126.29,125.66,126.05,6900.0,114.5552,114.9831,114.4095,114.7646,6900.0
2014-03-25 10:20:00,126.06,126.22,125.86,125.94,6000.0,114.7737,114.9194,114.5916,114.6644,6000.0
2014-03-25 10:25:00,125.85,126.19,125.65,126.04,10400.0,114.5825,114.8921,114.4004,114.7555,10400.0
2014-03-25 10:30:00,126.04,126.68,126.03,126.4,50100.0,114.7555,115.3382,114.7464,115.0833,50100.0
2014-03-25 10:35:00,126.41,126.6,126.17,126.2,44800.0,115.0924,115.2654,114.8739,114.9012,44800.0
2014-03-25 10:40:00,126.32,126.4,126.25,126.25,700.0,115.0104,115.0833,114.9467,114.9467,700.0
2014-03-25 10:45:00,126.26,126.41,126.07,126.07,3300.0,114.9558,115.0924,114.7828,114.7828,3300.0
2014-03-25 10:50:00,125.95,125.95,125.71,125.73,1700.0,114.6735,114.6735,114.455,114.4732,1700.0
2014-03-25 10:55:00,125.66,125.66,125.19,125.33,7400.0,114.4095,114.4095,113.9816,114.1091,7400.0
2014-03-25 11:00:00,125.18,125.82,125.18,125.82,600.0,113.9725,114.5552,113.9725,114.5552,600.0
2014-03-25 11:05:00,125.82,126.03,125.75,126.0,4300.0,114.5552,114.7464,114.4915,114.7191,4300.0
2014-03-25 11:10:00,126.02,126.06,125.87,126.06,2200.0,114.7373,114.7737,114.6007,114.7737,2200.0
2014-03-25 11:15:00,126.08,126.18,125.9,126.18,2600.0,114.7919,114.883,114.628,114.883,2600.0
2014-03-25 11:20:00,126.19,126.32,125.95,126.32,2200.0,114.8921,115.0104,114.6735,115.0104,2200.0
2014-03-25 11:25:00,126.29,126.29,126.08,126.26,1900.0,114.9831,114.9831,114.7919,114.9558,1900.0
2014-03-25 11:30:00,126.32,126.52,126.31,126.4,13500.0,115.0104,115.1925,115.0013,115.0833,13500.0
2014-03-25 11:35:00,126.36,126.54,126.3,126.54,3100.0,115.0468,115.2107,114.9922,115.2107,3100.0
2014-03-25 11:40:00,126.51,126.56,126.5,126.52,5400.0,115.1834,115.2289,115.1743,115.1925,5400.0
2014-03-25 11:45:00,126.5,126.51,126.31,126.31,6600.0,115.1743,115.1834,115.0013,115.0013,6600.0
2014-03-25 11:50:00,126.33,126.37,126.14,126.14,4400.0,115.0195,115.0559,114.8465,114.8465,4400.0
2014-03-25 11:55:00,126.06,126.06,125.76,125.81,6100.0,114.7737,114.7737,114.5006,114.5461,6100.0
2014-03-25 12:00:00,125.81,125.81,125.81,125.81,0.0,114.5461,114.5461,114.5461,114.5461,0.0
2014-03-25 12:05:00,125.83,125.91,125.81,125.91,1900.0,114.5643,114.6371,114.5461,114.6371,1900.0
2014-03-25 12:10:00,126.02,126.05,125.91,126.05,500.0,114.7373,114.7646,114.6371,114.7646,500.0
2014-03-25 12:15:00,125.96,125.97,125.89,125.89,2600.0,114.6827,114.6918,114.6189,114.6189,2600.0
2014-03-25 12:20:00,125.88,126.01,125.86,126.0,9200.0,114.6098,114.7282,114.5916,114.7191,9200.0
2014-03-25 12:25:00,125.98,126.04,125.87,125.96,14100.0,114.7009,114.7555,114.6007,114.6827,14100.0
2014-03-25 12:30:00,126.0,126.02,125.9,126.0,2200.0,114.7191,114.7373,114.628,114.7191,2200.0
2014-03-25 12:35:00,126.01,126.08,125.93,126.0,19300.0,114.7282,114.7919,114.6553,114.7191,19300.0
2014-03-25 12:40:00,126.1,126.12,125.95,125.97,3200.0,114.8101,114.8283,114.6735,114.6918,3200.0
2014-03-25 12:45:00,126.01,126.11,126.01,126.08,700.0,114.7282,114.8192,114.7282,114.7919,700.0
2014-03-25 12:50:00,126.02,126.09,125.95,125.95,7100.0,114.7373,114.801,114.6735,114.6735,7100.0
2014-03-25 12:55:00,126.0,126.02,125.9,125.92,2500.0,114.7191,114.7373,114.628,114.6462,2500.0
2014-03-25 13:00:00,125.91,126.06,125.89,126.06,2300.0,114.6371,114.7737,114.6189,114.7737,2300.0
2014-03-25 13:05:00,126.04,126.05,125.99,126.05,1300.0,114.7555,114.7646,114.71,114.7646,1300.0
2014-03-25 13:10:00,126.0,126.0,125.9,126.0,5500.0,114.7191,114.7191,114.628,114.7191,5500.0
2014-03-25 13:15:00,126.03,126.12,126.0,126.01,1300.0,114.7464,114.8283,114.7191,114.7282,1300.0
2014-03-25 13:20:00,126.11,126.29,126.11,126.19,16000.0,114.8192,114.9831,114.8192,114.8921,16000.0
2014-03-25 13:25:00,126.16,126.35,126.16,126.35,800.0,114.8647,115.0377,114.8647,115.0377,800.0
2014-03-25 13:30:00,126.35,126.48,126.3,126.3,1600.0,115.0377,115.1561,114.9922,114.9922,1600.0
2014-03-25 13:35:00,126.29,126.29,126.17,126.22,1600.0,114.9831,114.9831,114.8739,114.9194,1600.0
2014-03-25 13:40:00,126.32,126.4,126.18,126.39,1000.0,115.0104,115.0833,114.883,115.0742,1000.0
2014-03-25 13:45:00,126.44,126.59,126.44,126.46,500.0,115.1197,115.2562,115.1197,115.1379,500.0
2014-03-25 13:50:00,126.52,126.52,126.4,126.4,800.0,115.1925,115.1925,115.0833,115.0833,800.0
2014-03-25 13:55:00,126.38,126.4,126.34,126.4,1700.0,115.065,115.0833,115.0286,115.0833,1700.0
2014-03-25 14:00:00,126.54,126.54,126.47,126.47,200.0,115.2107,115.2107,115.147,115.147,200.0
2014-03-25 14:05:00,126.53,126.55,126.53,126.53,400.0,115.2016,115.2198,115.2016,115.2016,400.0
2014-03-25 14:10:00,126.56,126.65,126.56,126.65,1000.0,115.2289,115.3109,115.2289,115.3109,1000.0
2014-03-25 14:15:00,126.64,126.64,126.41,126.53,5000.0,115.3018,115.3018,115.0924,115.2016,5000.0
2014-03-25 14:20:00,126.41,126.5,126.31,126.5,4500.0,115.0924,115.1743,115.0013,115.1743,4500.0
2014-03-25 14:25:00,126.5,126.5,126.35,126.37,500.0,115.1743,115.1743,115.0377,115.0559,500.0
2014-03-25 14:30:00,126.41,126.41,126.26,126.39,1100.0,115.0924,115.0924,114.9558,115.0742,1100.0
2014-03-25 14:35:00,126.39,126.42,126.31,126.33,800.0,115.0742,115.1015,115.0013,115.0195,800.0
2014-03-25 14:40:00,126.45,126.45,126.32,126.36,1200.0,115.1288,115.1288,115.0104,115.0468,1200.0
2014-03-25 14:45:00,126.36,126.45,126.27,126.34,2900.0,115.0468,115.1288,114.9649,115.0286,2900.0
2014-03-25 14:50:00,126.13,126.13,126.13,126.13,100.0,114.8374,114.8374,114.8374,114.8374,100.0
2014-03-25 14:55:00,126.17,126.3,126.17,126.3,1000.0,114.8739,114.9922,114.8739,114.9922,1000.0
2014-03-25 15:00:00,126.28,126.4,126.28,126.37,500.0,114.974,115.0833,114.974,115.0559,500.0
2014-03-25 15:05:00,126.39,126.41,126.33,126.41,700.0,115.0742,115.0924,115.0195,115.0924,700.0
2014-03-25 15:10:00,126.3,126.41,126.3,126.38,600.0,114.9922,115.0924,114.9922,115.065,600.0
2014-03-25 15:15:00,126.38,126.71,126.38,126.71,3400.0,115.065,115.3655,115.065,115.3655,3400.0
2014-03-25 15:20:00,126.69,126.74,126.63,126.64,1500.0,115.3473,115.3928,115.2927,115.3018,1500.0
2014-03-25 15:25:00,126.7,126.76,126.48,126.63,9500.0,115.3564,115.411,115.1561,115.2927,9500.0
2014-03-25 15:30:00,126.59,126.71,126.46,126.51,5200.0,115.2562,115.3655,115.1379,115.1834,5200.0
2014-03-25 15:35:00,126.55,126.69,126.5,126.66,3400.0,115.2198,115.3473,115.1743,115.32,3400.0
2014-03-25 15:40:00,126.66,126.75,126.66,126.75,2800.0,115.32,115.4019,115.32,115.4019,2800.0
2014-03-25 15:45:00,126.72,126.72,126.58,126.66,10600.0,115.3746,115.3746,115.2471,115.32,10600.0
2014-03-25 15:50:00,126.64,126.76,126.61,126.71,21800.0,115.3018,115.411,115.2745,115.3655,21800.0
2014-03-25 15:55:00,126.72,126.83,126.69,126.78,18200.0,115.3746,115.4748,115.3473,115.4292,18200.0
2014-03-26 09:35:00,127.36,127.99,127.01,127.34,4000.0,115.9573,116.5309,115.6386,115.9391,4000.0
2014-03-26 09:40:00,127.23,127.56,127.04,127.56,2400.0,115.8389,116.1394,115.666,116.1394,2400.0
2014-03-26 09:45:00,127.53,127.58,127.03,127.45,12300.0,116.1121,116.1576,115.6569,116.0393,12300.0
2014-03-26 09:50:00,127.37,127.69,127.1,127.63,5000.0,115.9664,116.2578,115.7206,116.2031,5000.0
2014-03-26 09:55:00,127.53,127.69,127.16,127.16,2900.0,116.1121,116.2578,115.7752,115.7752,2900.0
2014-03-26 10:00:00,126.97,127.08,126.61,126.79,7700.0,115.6022,115.7024,115.2745,115.4383,7700.0
2014-03-26 10:05:00,126.8,126.96,126.6,126.8,2300.0,115.4474,115.5931,115.2654,115.4474,2300.0
2014-03-26 10:10:00,126.96,127.01,126.7,126.74,3100.0,115.5931,115.6386,115.3564,115.3928,3100.0
2014-03-26 10:15:00,126.73,126.97,126.69,126.88,6500.0,115.3837,115.6022,115.3473,115.5203,6500.0
2014-03-26 10:20:00,126.98,126.98,126.41,126.53,3000.0,115.6113,115.6113,115.0924,115.2016,3000.0
2014-03-26 10:25:00,126.62,126.65,126.53,126.62,1600.0,115.2836,115.3109,115.2016,115.2836,1600.0
2014-03-26 10:30:00,126.5,126.86,126.42,126.86,9100.0,115.1743,115.5021,115.1015,115.5021,9100.0
2014-03-26 10:35:00,126.8,127.06,126.67,126.98,6700.0,115.4474,115.6842,115.3291,115.6113,6700.0
2014-03-26 10:40:00,126.97,127.09,126.75,126.75,3900.0,115.6022,115.7115,115.4019,115.4019,3900.0
2014-03-26 10:45:00,126.72,126.88,126.72,126.75,1700.0,115.3746,115.5203,115.3746,115.4019,1700.0
2014-03-26 10:50:00,126.87,127.01,126.67,126.73,6400.0,115.5112,115.6386,115.3291,115.3837,6400.0
2014-03-26 10:55:00,126.76,126.98,126.76,126.89,3200.0,115.411,115.6113,115.411,115.5294,3200.0
2014-03-26 11:00:00,126.91,127.05,126.87,127.0,5800.0,115.5476,115.6751,115.5112,115.6295,5800.0
2014-03-26 11:05:00,127.0,127.02,126.92,126.92,2000.0,115.6295,115.6477,115.5567,115.5567,2000.0
2014-03-26 11:10:00,126.79,126.8,126.54,126.54,3700.0,115.4383,115.4474,115.2107,115.2107,3700.0
2014-03-26 11:15:00,126.59,126.62,126.59,126.61,1000.0,115.2562,115.2836,115.2562,115.2745,1000.0
2014-03-26 11:20:00,126.71,126.81,126.71,126.81,1000.0,115.3655,115.4566,115.3655,115.4566,1000.0
2014-03-26 11:25:00,126.88,127.02,126.74,127.02,4200.0,115.5203,115.6477,115.3928,115.6477,4200.0
2014-03-26 11:30:00,126.82,126.82,126.64,126.71,3000.0,115.4657,115.4657,115.3018,115.3655,3000.0
2014-03-26 11:35:00,126.67,126.74,126.64,126.67,1400.0,115.3291,115.3928,115.3018,115.3291,1400.0
2014-03-26 11:40:00,126.66,126.66,126.44,126.44,1200.0,115.32,115.32,115.1197,115.1197,1200.0
2014-03-26 11:45:00,126.34,126.34,126.19,126.19,400.0,115.0286,115.0286,114.8921,114.8921,400.0
2014-03-26 11:50:00,126.3,126.6,126.3,126.31,3700.0,114.9922,115.2654,114.9922,115.0013,3700.0
2014-03-26 11:55:00,126.33,126.48,126.33,126.48,2300.0,115.0195,115.1561,115.0195,115.1561,2300.0
2014-03-26 12:00:00,126.53,126.53,126.44,126.53,3400.0,115.2016,115.2016,115.1197,115.2016,3400.0
2014-03-26 12:05:00,126.44,126.46,126.28,126.42,1700.0,115.1197,115.1379,114.974,115.1015,1700.0
2014-03-26 12:10:00,126.49,126.55,126.35,126.55,11700.0,115.1652,115.2198,115.0377,115.2198,11700.0
2014-03-26 12:15:00,126.57,126.79,126.57,126.64,31500.0,115.238,115.4383,115.238,115.3018,31500.0
2014-03-26 12:20:00,126.51,126.62,126.5,126.53,700.0,115.1834,115.2836,115.1743,115.2016,700.0
2014-03-26 12:25:00,126.52,126.57,126.52,126.57,400.0,115.1925,115.238,115.1925,115.238,400.0
2014-03-26 12:30:00,126.46,126.69,126.44,126.69,900.0,115.1379,115.3473,115.1197,115.3473,900.0
2014-03-26 12:35:00,126.81,126.83,126.58,126.73,1600.0,115.4566,115.4748,115.2471,115.3837,1600.0
2014-03-26 12:40:00,126.61,126.79,126.61,126.79,900.0,115.2745,115.4383,115.2745,115.4383,900.0
2014-03-26 12:45:00,126.79,126.93,126.79,126.84,3000.0,115.4383,115.5658,115.4383,115.4839,3000.0
2014-03-26 12:50:00,126.82,126.92,126.82,126.92,200.0,115.4657,115.5567,115.4657,115.5567,200.0
2014-03-26 12:55:00,126.85,126.85,126.85,126.85,100.0,115.493,115.493,115.493,115.493,100.0
2014-03-26 13:00:00,126.8,126.88,126.77,126.79,4600.0,115.4474,115.5203,115.4201,115.4383,4600.0
2014-03-26 13:05:00,126.83,126.85,126.7,126.83,21400.0,115.4748,115.493,115.3564,115.4748,21400.0
2014-03-26 13:10:00,126.84,126.85,126.7,126.76,5200.0,115.4839,115.493,115.3564,115.411,5200.0
2014-03-26 13:15:00,126.64,126.65,126.62,126.63,1300.0,115.3018,115.3109,115.2836,115.2927,1300.0
2014-03-26 13:20:00,126.54,126.72,126.46,126.64,7000.0,115.2107,115.3746,115.1379,115.3018,7000.0
2014-03-26 13:25:00,126.6,126.66,126.34,126.43,2800.0,115.2654,115.32,115.0286,115.1106,2800.0
2014-03-26 13:30:00,126.18,126.41,126.05,126.21,6100.0,114.883,115.0924,114.7646,114.9103,6100.0
2014-03-26 13:35:00,126.19,126.37,126.08,126.35,7100.0,114.8921,115.0559,114.7919,115.0377,7100.0
2014-03-26 13:40:00,126.27,126.28,125.94,126.11,37400.0,114.9649,114.974,114.6644,114.8192,37400.0
2014-03-26 13:45:00,126.05,126.05,125.58,125.58,3500.0,114.7646,114.7646,114.3367,114.3367,3500.0
2014-03-26 13:50:00,125.61,125.71,125.51,125.62,1200.0,114.364,114.455,114.2729,114.3731,1200.0
2014-03-26 13:55:00,125.83,126.21,125.77,126.02,2000.0,114.5643,114.9103,114.5097,114.7373,2000.0
2014-03-26 14:00:00,126.02,126.02,125.75,125.75,2700.0,114.7373,114.7373,114.4915,114.4915,2700.0
2014-03-26 14:05:00,125.75,125.85,125.69,125.79,2600.0,114.4915,114.5825,114.4368,114.5279,2600.0
2014-03-26 14:10:00,125.72,125.72,125.55,125.61,1800.0,114.4641,114.4641,114.3094,114.364,1800.0
2014-03-26 14:15:00,125.45,125.53,125.18,125.43,5500.0,114.2183,114.2912,113.9725,114.2001,5500.0
2014-03-26 14:20:00,125.4,125.57,125.4,125.48,8100.0,114.1728,114.3276,114.1728,114.2456,8100.0
2014-03-26 14:25:00,125.48,125.68,125.37,125.67,7800.0,114.2456,114.4277,114.1455,114.4186,7800.0
2014-03-26 14:30:00,125.55,125.81,125.51,125.72,5300.0,114.3094,114.5461,114.2729,114.4641,5300.0
2014-03-26 14:35:00,125.71,125.85,125.71,125.74,1800.0,114.455,114.5825,114.455,114.4823,1800.0
2014-03-26 14:40:00,125.79,126.12,125.79,126.12,2800.0,114.5279,114.8283,114.5279,114.8283,2800.0
2014-03-26 14:45:00,126.12,126.34,126.12,126.22,6600.0,114.8283,115.0286,114.8283,114.9194,6600.0
2014-03-26 14:50:00,126.32,126.67,126.29,126.36,34100.0,115.0104,115.3291,114.9831,115.0468,34100.0
2014-03-26 14:55:00,126.47,126.63,126.45,126.56,3100.0,115.147,115.2927,115.1288,115.2289,3100.0
2014-03-26 15:00:00,126.48,126.59,126.38,126.52,7200.0,115.1561,115.2562,115.065,115.1925,7200.0
2014-03-26 15:05:00,126.52,126.52,126.2,126.3,2900.0,115.1925,115.1925,114.9012,114.9922,2900.0
2014-03-26 15:10:00,126.2,126.2,125.98,126.13,2400.0,114.9012,114.9012,114.7009,114.8374,2400.0
2014-03-26 15:15:00,126.19,126.3,126.14,126.27,4000.0,114.8921,114.9922,114.8465,114.9649,4000.0
2014-03-26 15:20:00,126.31,126.33,126.04,126.28,5000.0,115.0013,115.0195,114.7555,114.974,5000.0
2014-03-26 15:25:00,126.29,126.45,126.25,126.32,8700.0,114.9831,115.1288,114.9467,115.0104,8700.0
2014-03-26 15:30:00,126.32,126.45,126.21,126.36,6300.0,115.0104,115.1288,114.9103,115.0468,6300.0
2014-03-26 15:35:00,126.36,126.42,126.24,126.31,6400.0,115.0468,115.1015,114.9376,115.0013,6400.0
2014-03-26 15:40:00,126.25,126.25,125.97,126.02,4200.0,114.9467,114.9467,114.6918,114.7373,4200.0
2014-03-26 15:45:00,125.98,125.99,125.6,125.6,12700.0,114.7009,114.71,114.3549,114.3549,12700.0
2014-03-26 15:50:00,125.6,125.85,125.49,125.53,18600.0,114.3549,114.5825,114.2547,114.2912,18600.0
2014-03-26 15:55:00,125.6,125.72,125.32,125.43,32100.0,114.3549,114.4641,114.1,114.2001,32100.0
2014-03-27 09:35:00,125.05,125.17,125.04,125.04,2800.0,113.8541,113.9634,113.845,113.845,2800.0
2014-03-27 09:40:00,125.01,125.25,124.88,125.25,2200.0,113.8177,114.0362,113.6993,114.0362,2200.0
2014-03-27 09:45:00,124.99,125.0,124.74,124.75,4100.0,113.7995,113.8086,113.5719,113.581,4100.0
2014-03-27 09:50:00,124.93,125.64,124.93,125.5,4400.0,113.7449,114.3913,113.7449,114.2638,4400.0
2014-03-27 09:55:00,125.51,125.77,125.51,125.77,1700.0,114.2729,114.5097,114.2729,114.5097,1700.0
2014-03-27 10:00:00,125.71,125.72,125.38,125.57,2500.0,114.455,114.4641,114.1546,114.3276,2500.0
2014-03-27 10:05:00,125.66,126.34,125.66,126.31,2000.0,114.4095,115.0286,114.4095,115.0013,2000.0
2014-03-27 10:10:00,126.15,126.23,126.15,126.22,700.0,114.8556,114.9285,114.8556,114.9194,700.0
2014-03-27 10:15:00,126.01,126.03,125.83,126.03,4500.0,114.7282,114.7464,114.5643,114.7464,4500.0
2014-03-27 10:20:00,126.09,126.09,125.95,125.95,1700.0,114.801,114.801,114.6735,114.6735,1700.0
2014-03-27 10:25:00,125.98,126.18,125.77,125.81,3900.0,114.7009,114.883,114.5097,114.5461,3900.0
2014-03-27 10:30:00,125.68,125.75,125.6,125.67,900.0,114.4277,114.4915,114.3549,114.4186,900.0
2014-03-27 10:35:00,125.62,125.83,125.55,125.55,3500.0,114.3731,114.5643,114.3094,114.3094,3500.0
2014-03-27 10:40:00,125.82,126.03,125.61,125.66,8000.0,114.5552,114.7464,114.364,114.4095,8000.0
2014-03-27 10:45:00,125.73,125.99,125.58,125.58,13200.0,114.4732,114.71,114.3367,114.3367,13200.0
2014-03-27 10:50:00,125.53,125.53,125.04,125.19,9000.0,114.2912,114.2912,113.845,113.9816,9000.0
2014-03-27 10:55:00,125.1,125.21,124.95,125.12,6800.0,113.8996,113.9998,113.7631,113.9179,6800.0
2014-03-27 11:00:00,125.1,125.11,124.74,124.74,5200.0,113.8996,113.9088,113.5719,113.5719,5200.0
2014-03-27 11:05:00,124.7,124.8,124.6,124.65,1200.0,113.5355,113.6265,113.4444,113.4899,1200.0
2014-03-27 11:10:00,124.55,124.77,124.44,124.77,5000.0,113.3989,113.5992,113.2987,113.5992,5000.0
2014-03-27 11:15:00,124.8,124.8,124.7,124.7,200.0,113.6265,113.6265,113.5355,113.5355,200.0
2014-03-27 11:20:00,124.83,124.9,124.69,124.8,3500.0,113.6538,113.7176,113.5264,113.6265,3500.0
2014-03-27 11:25:00,124.86,125.01,124.84,124.91,2300.0,113.6811,113.8177,113.6629,113.7267,2300.0
2014-03-27 11:30:00,124.7,124.7,124.42,124.42,1700.0,113.5355,113.5355,113.2805,113.2805,1700.0
2014-03-27 11:35:00,124.42,124.42,124.3,124.37,4900.0,113.2805,113.2805,113.1713,113.235,4900.0
2014-03-27 11:40:00,124.31,124.34,124.07,124.07,3000.0,113.1804,113.2077,112.9619,112.9619,3000.0
2014-03-27 11:45:00,124.07,124.07,123.87,123.88,1100.0,112.9619,112.9619,112.7798,112.7889,1100.0
2014-03-27 11:50:00,123.81,123.88,123.72,123.88,1400.0,112.7251,112.7889,112.6432,112.7889,1400.0
2014-03-27 11:55:00,123.98,124.19,123.94,124.15,2300.0,112.8799,113.0711,112.8435,113.0347,2300.0
2014-03-27 12:00:00,124.08,124.08,123.96,124.08,4000.0,112.971,112.971,112.8617,112.971,4000.0
2014-03-27 12:05:00,124.09,124.1,123.95,123.98,3800.0,112.9801,112.9892,112.8526,112.8799,3800.0
2014-03-27 12:10:00,123.99,124.16,123.99,124.16,1900.0,112.889,113.0438,112.889,113.0438,1900.0
2014-03-27 12:15:00,124.18,124.32,124.17,124.32,3500.0,113.062,113.1895,113.0529,113.1895,3500.0
2014-03-27 12:20:00,124.34,124.66,124.34,124.54,2000.0,113.2077,113.499,113.2077,113.3898,2000.0
2014-03-27 12:25:00,124.61,124.85,124.59,124.8,1400.0,113.4535,113.672,113.4353,113.6265,1400.0
2014-03-27 12:30:00,124.95,125.12,124.78,124.8,5000.0,113.7631,113.9179,113.6083,113.6265,5000.0
2014-03-27 12:35:00,124.87,124.94,124.84,124.84,900.0,113.6902,113.754,113.6629,113.6629,900.0
2014-03-27 12:40:00,124.92,124.92,124.71,124.71,1200.0,113.7358,113.7358,113.5446,113.5446,1200.0
2014-03-27 12:45:00,124.81,125.01,124.71,125.01,1600.0,113.6356,113.8177,113.5446,113.8177,1600.0
2014-03-27 12:50:00,125.01,125.02,124.55,124.65,5600.0,113.8177,113.8268,113.3989,113.4899,5600.0
2014-03-27 12:55:00,124.6,124.93,124.5,124.93,2700.0,113.4444,113.7449,113.3534,113.7449,2700.0
2014-03-27 13:00:00,125.03,125.12,125.0,125.06,2200.0,113.8359,113.9179,113.8086,113.8632,2200.0
2014-03-27 13:05:00,125.26,125.4,125.26,125.28,1400.0,114.0453,114.1728,114.0453,114.0635,1400.0
2014-03-27 13:10:00,125.22,125.22,125.13,125.13,200.0,114.0089,114.0089,113.927,113.927,200.0
2014-03-27 13:15:00,125.14,125.14,125.03,125.03,700.0,113.9361,113.9361,113.8359,113.8359,700.0
2014-03-27 13:20:00,125.07,125.25,125.06,125.25,11100.0,113.8723,114.0362,113.8632,114.0362,11100.0
2014-03-27 13:25:00,125.1,125.1,125.1,125.1,100.0,113.8996,113.8996,113.8996,113.8996,100.0
2014-03-27 13:30:00,125.03,125.08,125.0,125.0,1900.0,113.8359,113.8814,113.8086,113.8086,1900.0
2014-03-27 13:35:00,125.0,125.09,124.85,124.85,2000.0,113.8086,113.8905,113.672,113.672,2000.0
2014-03-27 13:40:00,124.97,124.99,124.95,124.99,300.0,113.7813,113.7995,113.7631,113.7995,300.0
2014-03-27 13:45:00,124.95,124.95,124.78,124.85,2100.0,113.7631,113.7631,113.6083,113.672,2100.0
2014-03-27 13:50:00,124.84,124.92,124.84,124.88,1900.0,113.6629,113.7358,113.6629,113.6993,1900.0
2014-03-27 13:55:00,124.81,124.97,124.78,124.83,3700.0,113.6356,113.7813,113.6083,113.6538,3700.0
2014-03-27 14:00:00,124.84,124.84,124.78,124.78,400.0,113.6629,113.6629,113.6083,113.6083,400.0
2014-03-27 14:05:00,124.63,124.96,124.63,124.91,2500.0,113.4717,113.7722,113.4717,113.7267,2500.0
2014-03-27 14:10:00,124.97,124.99,124.97,124.99,400.0,113.7813,113.7995,113.7813,113.7995,400.0
2014-03-27 14:15:00,124.95,124.96,124.94,124.94,400.0,113.7631,113.7722,113.754,113.754,400.0
2014-03-27 14:20:00,124.89,124.93,124.78,124.89,900.0,113.7085,113.7449,113.6083,113.7085,900.0
2014-03-27 14:25:00,124.94,125.16,124.94,125.16,900.0,113.754,113.9543,113.754,113.9543,900.0
2014-03-27 14:30:00,125.07,125.07,124.96,125.02,1900.0,113.8723,113.8723,113.7722,113.8268,1900.0
2014-03-27 14:35:00,124.87,124.98,124.8,124.95,4100.0,113.6902,113.7904,113.6265,113.7631,4100.0
2014-03-27 14:40:00,125.0,125.13,125.0,125.13,1500.0,113.8086,113.927,113.8086,113.927,1500.0
2014-03-27 14:45:00,125.04,125.14,125.04,125.14,1200.0,113.845,113.9361,113.845,113.9361,1200.0
2014-03-27 14:50:00,125.22,125.22,125.07,125.2,3100.0,114.0089,114.0089,113.8723,113.9907,3100.0
2014-03-27 14:55:00,125.1,125.2,125.1,125.17,2600.0,113.8996,113.9907,113.8996,113.9634,2600.0
2014-03-27 15:00:00,125.09,125.14,125.01,125.14,1900.0,113.8905,113.9361,113.8177,113.9361,1900.0
2014-03-27 15:05:00,125.12,125.12,125.0,125.02,800.0,113.9179,113.9179,113.8086,113.8268,800.0
2014-03-27 15:10:00,125.07,125.08,125.0,125.05,2500.0,113.8723,113.8814,113.8086,113.8541,2500.0
2014-03-27 15:15:00,125.16,125.2,125.09,125.09,4100.0,113.9543,113.9907,113.8905,113.8905,4100.0
2014-03-27 15:20:00,125.19,125.25,125.09,125.17,6200.0,113.9816,114.0362,113.8905,113.9634,6200.0
2014-03-27 15:25:00,125.2,125.22,125.14,125.21,4600.0,113.9907,114.0089,113.9361,113.9998,4600.0
2014-03-27 15:30:00,125.21,125.41,125.16,125.41,5000.0,113.9998,114.1819,113.9543,114.1819,5000.0
2014-03-27 15:35:00,125.44,125.48,125.33,125.4,5000.0,114.2092,114.2456,114.1091,114.1728,5000.0
2014-03-27 15:40:00,125.38,125.57,125.38,125.5,9500.0,114.1546,114.3276,114.1546,114.2638,9500.0
2014-03-27 15:45:00,125.49,125.52,125.38,125.4,7900.0,114.2547,114.282,114.1546,114.1728,7900.0
2014-03-27 15:50:00,125.5,125.58,125.43,125.51,5500.0,114.2638,114.3367,114.2001,114.2729,5500.0
2014-03-27 15:55:00,125.51,125.65,125.46,125.63,19900.0,114.2729,114.4004,114.2274,114.3822,19900.0
2014-03-28 09:30:00,126.11,126.6,126.11,126.6,1800.0,114.8192,115.2654,114.8192,115.2654,1800.0
2014-03-28 09:35:00,126.6,126.84,126.6,126.76,500.0,115.2654,115.4839,115.2654,115.411,500.0
2014-03-28 09:40:00,126.68,126.88,126.68,126.88,8000.0,115.3382,115.5203,115.3382,115.5203,8000.0
2014-03-28 09:45:00,126.88,126.95,126.82,126.91,5200.0,115.5203,115.584,115.4657,115.5476,5200.0
2014-03-28 09:50:00,126.79,126.89,126.46,126.65,3100.0,115.4383,115.5294,115.1379,115.3109,3100.0
2014-03-28 09:55:00,126.64,127.18,126.64,127.04,5700.0,115.3018,115.7934,115.3018,115.666,5700.0
2014-03-28 10:00:00,127.05,127.43,127.05,127.33,3700.0,115.6751,116.021,115.6751,115.93,3700.0
2014-03-28 10:05:00,127.29,127.41,126.95,127.18,25400.0,115.8936,116.0028,115.584,115.7934,25400.0
2014-03-28 10:10:00,127.36,127.38,127.28,127.35,2700.0,115.9573,115.9755,115.8845,115.9482,2700.0
2014-03-28 10:15:00,127.34,127.46,127.31,127.45,1700.0,115.9391,116.0484,115.9118,116.0393,1700.0
2014-03-28 10:20:00,127.46,127.61,127.45,127.46,6100.0,116.0484,116.1849,116.0393,116.0484,6100.0
2014-03-28 10:25:00,127.47,127.61,127.4,127.52,6100.0,116.0575,116.1849,115.9937,116.103,6100.0
2014-03-28 10:30:00,127.61,127.85,127.5,127.85,2600.0,116.1849,116.4034,116.0848,116.4034,2600.0
2014-03-28 10:35:00,127.76,128.08,127.76,128.07,9000.0,116.3215,116.6128,116.3215,116.6037,9000.0
2014-03-28 10:40:00,128.07,128.29,128.06,128.14,5200.0,116.6037,116.804,116.5946,116.6675,5200.0
2014-03-28 10:45:00,128.08,128.26,128.03,128.26,2400.0,116.6128,116.7767,116.5673,116.7767,2400.0
2014-03-28 10:50:00,128.29,128.49,128.29,128.49,1200.0,116.804,116.9861,116.804,116.9861,1200.0
2014-03-28 10:55:00,128.49,128.8,128.4,128.72,10800.0,116.9861,117.2684,116.9042,117.1955,10800.0
2014-03-28 11:00:00,128.72,128.81,128.65,128.68,3300.0,117.1955,117.2775,117.1318,117.1591,3300.0
2014-03-28 11:05:00,128.6,128.8,128.5,128.5,2200.0,117.0863,117.2684,116.9952,116.9952,2200.0
2014-03-28 11:10:00,128.31,128.34,128.22,128.22,2800.0,116.8223,116.8496,116.7403,116.7403,2800.0
2014-03-28 11:15:00,128.21,128.21,128.02,128.13,1900.0,116.7312,116.7312,116.5582,116.6584,1900.0
2014-03-28 11:20:00,128.21,128.25,128.13,128.13,1300.0,116.7312,116.7676,116.6584,116.6584,1300.0
2014-03-28 11:25:00,128.1,128.21,128.1,128.21,300.0,116.6311,116.7312,116.6311,116.7312,300.0
2014-03-28 11:30:00,128.21,128.21,128.21,128.21,100.0,116.7312,116.7312,116.7312,116.7312,100.0
2014-03-28 11:35:00,128.11,128.11,127.91,127.98,6700.0,116.6402,116.6402,116.4581,116.5218,6700.0
2014-03-28 11:40:00,127.99,128.24,127.99,128.24,900.0,116.5309,116.7585,116.5309,116.7585,900.0
2014-03-28 11:45:00,128.08,128.09,127.76,127.86,2800.0,116.6128,116.622,116.3215,116.4125,2800.0
2014-03-28 11:50:00,127.83,127.98,127.81,127.84,1300.0,116.3852,116.5218,116.367,116.3943,1300.0
2014-03-28 11:55:00,127.91,128.02,127.83,128.02,700.0,116.4581,116.5582,116.3852,116.5582,700.0
2014-03-28 12:00:00,127.98,127.98,127.84,127.91,3600.0,116.5218,116.5218,116.3943,116.4581,3600.0
2014-03-28 12:05:00,127.93,128.14,127.93,128.14,1400.0,116.4763,116.6675,116.4763,116.6675,1400.0
2014-03-28 12:10:00,128.14,128.14,128.09,128.09,200.0,116.6675,116.6675,116.622,116.622,200.0
2014-03-28 12:15:00,128.18,128.18,128.15,128.15,300.0,116.7039,116.7039,116.6766,116.6766,300.0
2014-03-28 12:20:00,128.15,128.15,127.99,128.02,2500.0,116.6766,116.6766,116.5309,116.5582,2500.0
2014-03-28 12:25:00,128.07,128.32,127.99,127.99,31800.0,116.6037,116.8314,116.5309,116.5309,31800.0
2014-03-28 12:30:00,127.89,128.08,127.88,128.08,1600.0,116.4399,116.6128,116.4308,116.6128,1600.0
2014-03-28 12:35:00,128.07,128.27,128.07,128.27,11100.0,116.6037,116.7858,116.6037,116.7858,11100.0
2014-03-28 12:40:00,128.32,128.68,128.31,128.68,1400.0,116.8314,117.1591,116.8223,117.1591,1400.0
2014-03-28 12:45:00,128.72,128.72,128.54,128.54,3900.0,117.1955,117.1955,117.0317,117.0317,3900.0
2014-03-28 12:50:00,128.53,128.53,128.45,128.45,600.0,117.0226,117.0226,116.9497,116.9497,600.0
2014-03-28 12:55:00,128.4,128.4,128.24,128.24,600.0,116.9042,116.9042,116.7585,116.7585,600.0
2014-03-28 13:00:00,128.24,128.24,128.04,128.12,2000.0,116.7585,116.7585,116.5764,116.6493,2000.0
2014-03-28 13:05:00,128.12,128.13,128.04,128.09,700.0,116.6493,116.6584,116.5764,116.622,700.0
2014-03-28 13:10:00,128.02,128.02,127.92,128.01,1100.0,116.5582,116.5582,116.4672,116.5491,1100.0
2014-03-28 13:15:00,127.9,127.94,127.88,127.93,700.0,116.449,116.4854,116.4308,116.4763,700.0
2014-03-28 13:20:00,127.88,127.9,127.82,127.89,2700.0,116.4308,116.449,116.3761,116.4399,2700.0
2014-03-28 13:25:00,127.82,127.89,127.82,127.89,2600.0,116.3761,116.4399,116.3761,116.4399,2600.0
2014-03-28 13:30:00,127.82,127.86,127.78,127.78,800.0,116.3761,116.4125,116.3397,116.3397,800.0
2014-03-28 13:35:00,127.82,127.93,127.72,127.85,2100.0,116.3761,116.4763,116.2851,116.4034,2100.0
2014-03-28 13:40:00,127.86,127.86,127.67,127.67,700.0,116.4125,116.4125,116.2396,116.2396,700.0
2014-03-28 13:45:00,127.68,127.77,127.68,127.77,2900.0,116.2487,116.3306,116.2487,116.3306,2900.0
2014-03-28 13:50:00,127.67,127.77,127.59,127.59,2200.0,116.2396,116.3306,116.1667,116.1667,2200.0
2014-03-28 13:55:00,127.56,127.61,127.44,127.61,1000.0,116.1394,116.1849,116.0301,116.1849,1000.0
2014-03-28 14:00:00,127.61,127.61,127.61,127.61,400.0,116.1849,116.1849,116.1849,116.1849,400.0
2014-03-28 14:05:00,127.62,127.62,127.31,127.31,1500.0,116.194,116.194,115.9118,115.9118,1500.0
2014-03-28 14:10:00,127.21,127.23,127.04,127.06,3700.0,115.8207,115.8389,115.666,115.6842,3700.0
2014-03-28 14:15:00,127.06,127.06,126.94,126.94,2600.0,115.6842,115.6842,115.5749,115.5749,2600.0
2014-03-28 14:20:00,126.98,127.02,126.91,126.95,3200.0,115.6113,115.6477,115.5476,115.584,3200.0
2014-03-28 14:25:00,126.93,127.1,126.9,127.1,3200.0,115.5658,115.7206,115.5385,115.7206,3200.0
2014-03-28 14:30:00,127.15,127.15,127.05,127.07,1700.0,115.7661,115.7661,115.6751,115.6933,1700.0
2014-03-28 14:35:00,127.09,127.09,126.99,126.99,500.0,115.7115,115.7115,115.6204,115.6204,500.0
2014-03-28 14:40:00,127.0,127.0,126.89,126.93,1000.0,115.6295,115.6295,115.5294,115.5658,1000.0
2014-03-28 14:45:00,126.96,127.17,126.82,127.17,2900.0,115.5931,115.7843,115.4657,115.7843,2900.0
2014-03-28 14:50:00,127.3,127.5,127.27,127.48,6200.0,115.9027,116.0848,115.8754,116.0666,6200.0
2014-03-28 14:55:00,127.51,127.69,127.41,127.41,3400.0,116.0939,116.2578,116.0028,116.0028,3400.0
2014-03-28 15:00:00,127.4,127.63,127.4,127.59,2200.0,115.9937,116.2031,115.9937,116.1667,2200.0
2014-03-28 15:05:00,127.55,127.6,127.29,127.29,2600.0,116.1303,116.1758,115.8936,115.8936,2600.0
2014-03-28 15:10:00,127.34,127.42,127.1,127.1,18400.0,115.9391,116.0119,115.7206,115.7206,18400.0
2014-03-28 15:15:00,127.01,127.11,126.94,127.1,4300.0,115.6386,115.7297,115.5749,115.7206,4300.0
2014-03-28 15:20:00,127.08,127.08,126.89,126.94,5500.0,115.7024,115.7024,115.5294,115.5749,5500.0
2014-03-28 15:25:00,126.89,126.98,126.71,126.95,6600.0,115.5294,115.6113,115.3655,115.584,6600.0
2014-03-28 15:30:00,126.95,127.09,126.9,127.01,6000.0,115.584,115.7115,115.5385,115.6386,6000.0
2014-03-28 15:35:00,127.04,127.11,126.96,126.96,4900.0,115.666,115.7297,115.5931,115.5931,4900.0
2014-03-28 15:40:00,126.96,127.0,126.91,126.98,4600.0,115.5931,115.6295,115.5476,115.6113,4600.0
2014-03-28 15:45:00,126.99,127.05,126.81,126.83,9500.0,115.6204,115.6751,115.4566,115.4748,9500.0
2014-03-28 15:50:00,126.88,127.09,126.87,127.03,16100.0,115.5203,115.7115,115.5112,115.6569,16100.0
2014-03-28 15:55:00,127.03,127.24,127.03,127.19,76200.0,115.6569,115.8481,115.6569,115.8025,76200.0
2014-03-31 09:35:00,127.81,128.23,127.5,127.87,6400.0,116.367,116.7494,116.0848,116.4216,6400.0
2014-03-31 09:40:00,128.08,128.15,127.5,127.59,18000.0,116.6128,116.6766,116.0848,116.1667,18000.0
2014-03-31 09:45:00,127.59,127.6,127.42,127.54,3400.0,116.1667,116.1758,116.0119,116.1212,3400.0
2014-03-31 09:50:00,127.78,128.55,127.71,128.4,5600.0,116.3397,117.0408,116.276,116.9042,5600.0
2014-03-31 09:55:00,128.48,128.81,128.47,128.66,5000.0,116.977,117.2775,116.9679,117.1409,5000.0
2014-03-31 10:00:00,128.75,128.93,128.59,128.93,800.0,117.2229,117.3867,117.0772,117.3867,800.0
2014-03-31 10:05:00,128.94,128.94,128.54,128.64,1300.0,117.3958,117.3958,117.0317,117.1227,1300.0
2014-03-31 10:10:00,128.63,128.78,128.14,128.14,16300.0,117.1136,117.2502,116.6675,116.6675,16300.0
2014-03-31 10:15:00,128.15,128.29,128.12,128.16,2200.0,116.6766,116.804,116.6493,116.6857,2200.0
2014-03-31 10:20:00,128.1,128.34,128.1,128.34,200.0,116.6311,116.8496,116.6311,116.8496,200.0
2014-03-31 10:25:00,128.36,128.53,128.36,128.53,1900.0,116.8678,117.0226,116.8678,117.0226,1900.0
2014-03-31 10:30:00,128.52,128.53,128.34,128.34,2400.0,117.0135,117.0226,116.8496,116.8496,2400.0
2014-03-31 10:35:00,128.46,128.53,128.39,128.39,1400.0,116.9588,117.0226,116.8951,116.8951,1400.0
2014-03-31 10:40:00,128.46,128.54,128.42,128.42,4700.0,116.9588,117.0317,116.9224,116.9224,4700.0
2014-03-31 10:45:00,128.31,128.31,128.3,128.3,200.0,116.8223,116.8223,116.8131,116.8131,200.0
2014-03-31 10:50:00,128.52,128.56,128.52,128.56,1500.0,117.0135,117.0499,117.0135,117.0499,1500.0
2014-03-31 10:55:00,128.55,128.56,128.32,128.38,1400.0,117.0408,117.0499,116.8314,116.886,1400.0
2014-03-31 11:00:00,128.34,128.35,128.06,128.06,1200.0,116.8496,116.8587,116.5946,116.5946,1200.0
2014-03-31 11:05:00,128.33,128.39,128.31,128.38,900.0,116.8405,116.8951,116.8223,116.886,900.0
2014-03-31 11:10:00,128.39,128.39,128.17,128.2,1300.0,116.8951,116.8951,116.6948,116.7221,1300.0
2014-03-31 11:15:00,128.25,128.36,128.09,128.36,3700.0,116.7676,116.8678,116.622,116.8678,3700.0
2014-03-31 11:20:00,128.43,128.44,128.3,128.42,3300.0,116.9315,116.9406,116.8131,116.9224,3300.0
2014-03-31 11:25:00,128.42,128.42,128.42,128.42,100.0,116.9224,116.9224,116.9224,116.9224,100.0
2014-03-31 11:30:00,128.43,128.43,128.28,128.28,1100.0,116.9315,116.9315,116.7949,116.7949,1100.0
2014-03-31 11:35:00,128.25,128.31,128.2,128.31,600.0,116.7676,116.8223,116.7221,116.8223,600.0
2014-03-31 11:40:00,128.22,128.44,128.22,128.44,1900.0,116.7403,116.9406,116.7403,116.9406,1900.0
2014-03-31 11:45:00,128.55,128.65,128.52,128.59,2400.0,117.0408,117.1318,117.0135,117.0772,2400.0
2014-03-31 11:50:00,128.58,128.64,128.38,128.38,15900.0,117.0681,117.1227,116.886,116.886,15900.0
2014-03-31 11:55:00,128.39,128.39,128.15,128.23,2300.0,116.8951,116.8951,116.6766,116.7494,2300.0
2014-03-31 12:00:00,128.2,128.53,128.2,128.53,1500.0,116.7221,117.0226,116.7221,117.0226,1500.0
2014-03-31 12:05:00,128.57,128.81,128.57,128.81,400.0,117.059,117.2775,117.059,117.2775,400.0
2014-03-31 12:10:00,128.81,128.81,128.55,128.61,17500.0,117.2775,117.2775,117.0408,117.0954,17500.0
2014-03-31 12:15:00,128.6,128.84,128.57,128.8,3500.0,117.0863,117.3048,117.059,117.2684,3500.0
2014-03-31 12:20:00,128.74,128.74,128.74,128.74,100.0,117.2138,117.2138,117.2138,117.2138,100.0
2014-03-31 12:25:00,128.77,128.79,128.5,128.55,9600.0,117.2411,117.2593,116.9952,117.0408,9600.0
2014-03-31 12:30:00,128.5,128.5,128.19,128.23,14100.0,116.9952,116.9952,116.713,116.7494,14100.0
2014-03-31 12:35:00,128.25,128.34,128.22,128.28,2700.0,116.7676,116.8496,116.7403,116.7949,2700.0
2014-03-31 12:40:00,128.22,128.38,128.1,128.15,22400.0,116.7403,116.886,116.6311,116.6766,22400.0
2014-03-31 12:45:00,128.15,128.3,128.07,128.16,2200.0,116.6766,116.8131,116.6037,116.6857,2200.0
2014-03-31 12:50:00,128.37,128.37,128.16,128.18,6700.0,116.8769,116.8769,116.6857,116.7039,6700.0
2014-03-31 12:55:00,128.2,128.3,128.2,128.29,1900.0,116.7221,116.8131,116.7221,116.804,1900.0
2014-03-31 13:00:00,128.35,128.4,128.34,128.39,3900.0,116.8587,116.9042,116.8496,116.8951,3900.0
2014-03-31 13:05:00,128.3,128.32,128.23,128.23,1800.0,116.8131,116.8314,116.7494,116.7494,1800.0
2014-03-31 13:10:00,128.29,128.3,128.19,128.19,900.0,116.804,116.8131,116.713,116.713,900.0
2014-03-31 13:15:00,128.2,128.36,128.2,128.3,1000.0,116.7221,116.8678,116.7221,116.8131,1000.0
2014-03-31 13:20:00,128.33,128.33,128.13,128.15,4700.0,116.8405,116.8405,116.6584,116.6766,4700.0
2014-03-31 13:25:00,128.27,128.27,128.15,128.16,300.0,116.7858,116.7858,116.6766,116.6857,300.0
2014-03-31 13:30:00,128.29,128.38,128.29,128.33,1400.0,116.804,116.886,116.804,116.8405,1400.0
2014-03-31 13:35:00,128.33,128.4,128.13,128.17,2100.0,116.8405,116.9042,116.6584,116.6948,2100.0
2014-03-31 13:40:00,128.16,128.27,128.11,128.23,2600.0,116.6857,116.7858,116.6402,116.7494,2600.0
2014-03-31 13:45:00,128.31,128.31,128.26,128.27,1100.0,116.8223,116.8223,116.7767,116.7858,1100.0
2014-03-31 13:50:00,128.2,128.37,128.2,128.32,1800.0,116.7221,116.8769,116.7221,116.8314,1800.0
2014-03-31 13:55:00,128.37,128.37,128.1,128.22,2400.0,116.8769,116.8769,116.6311,116.7403,2400.0
2014-03-31 14:00:00,128.26,128.34,128.26,128.3,2800.0,116.7767,116.8496,116.7767,116.8131,2800.0
2014-03-31 14:05:00,128.27,128.3,128.24,128.28,900.0,116.7858,116.8131,116.7585,116.7949,900.0
2014-03-31 14:10:00,128.25,128.29,128.2,128.29,4300.0,116.7676,116.804,116.7221,116.804,4300.0
2014-03-31 14:15:00,128.28,128.44,128.19,128.28,20400.0,116.7949,116.9406,116.713,116.7949,20400.0
2014-03-31 14:20:00,128.25,128.43,128.25,128.37,3600.0,116.7676,116.9315,116.7676,116.8769,3600.0
2014-03-31 14:25:00,128.37,128.37,128.04,128.15,8500.0,116.8769,116.8769,116.5764,116.6766,8500.0
2014-03-31 14:30:00,128.17,128.29,128.16,128.29,2800.0,116.6948,116.804,116.6857,116.804,2800.0
2014-03-31 14:35:00,128.28,128.28,128.15,128.15,4600.0,116.7949,116.7949,116.6766,116.6766,4600.0
2014-03-31 14:40:00,128.17,128.18,128.06,128.14,5700.0,116.6948,116.7039,116.5946,116.6675,5700.0
2014-03-31 14:45:00,128.19,128.27,128.18,128.27,2000.0,116.713,116.7858,116.7039,116.7858,2000.0
2014-03-31 14:50:00,128.3,128.3,128.23,128.29,2300.0,116.8131,116.8131,116.7494,116.804,2300.0
2014-03-31 14:55:00,128.23,128.34,128.23,128.28,1400.0,116.7494,116.8496,116.7494,116.7949,1400.0
2014-03-31 15:00:00,128.27,128.36,128.27,128.3,3700.0,116.7858,116.8678,116.7858,116.8131,3700.0
2014-03-31 15:05:00,128.29,128.29,128.16,128.22,6000.0,116.804,116.804,116.6857,116.7403,6000.0
2014-03-31 15:10:00,128.3,128.3,128.24,128.29,600.0,116.8131,116.8131,116.7585,116.804,600.0
2014-03-31 15:15:00,128.26,128.31,128.17,128.2,9200.0,116.7767,116.8223,116.6948,116.7221,9200.0
2014-03-31 15:20:00,128.24,128.37,128.2,128.3,3800.0,116.7585,116.8769,116.7221,116.8131,3800.0
2014-03-31 15:25:00,128.3,128.42,128.26,128.26,8800.0,116.8131,116.9224,116.7767,116.7767,8800.0
2014-03-31 15:30:00,128.35,128.38,128.3,128.32,10700.0,116.8587,116.886,116.8131,116.8314,10700.0
2014-03-31 15:35:00,128.32,128.38,128.32,128.34,8200.0,116.8314,116.886,116.8314,116.8496,8200.0
2014-03-31 15:40:00,128.32,128.48,128.31,128.39,5900.0,116.8314,116.977,116.8223,116.8951,5900.0
2014-03-31 15:45:00,128.39,128.39,128.25,128.25,15700.0,116.8951,116.8951,116.7676,116.7676,15700.0
2014-03-31 15:50:00,128.23,128.36,128.2,128.32,21300.0,116.7494,116.8678,116.7221,116.8314,21300.0
2014-03-31 15:55:00,128.32,128.49,128.25,128.33,62500.0,116.8314,116.9861,116.7676,116.8405,62500.0
2014-04-01 09:30:00,128.76,129.11,128.7,128.7,3700.0,117.232,117.5506,117.1773,117.1773,3700.0
2014-04-01 09:35:00,128.8,129.13,128.8,128.98,1800.0,117.2684,117.5688,117.2684,117.4323,1800.0
2014-04-01 09:40:00,129.13,129.45,129.12,129.39,3600.0,117.5688,117.8602,117.5597,117.8056,3600.0
2014-04-01 09:45:00,129.33,129.48,129.05,129.18,11000.0,117.7509,117.8875,117.496,117.6144,11000.0
2014-04-01 09:50:00,129.16,129.16,128.71,128.71,2400.0,117.5962,117.5962,117.1864,117.1864,2400.0
2014-04-01 09:55:00,128.69,128.69,128.34,128.34,6300.0,117.1682,117.1682,116.8496,116.8496,6300.0
2014-04-01 10:00:00,128.47,128.58,128.41,128.44,5400.0,116.9679,117.0681,116.9133,116.9406,5400.0
2014-04-01 10:05:00,128.43,128.71,128.41,128.62,1500.0,116.9315,117.1864,116.9133,117.1045,1500.0
2014-04-01 10:10:00,128.63,128.72,128.25,128.34,9700.0,117.1136,117.1955,116.7676,116.8496,9700.0
2014-04-01 10:15:00,128.33,128.6,128.25,128.53,9300.0,116.8405,117.0863,116.7676,117.0226,9300.0
2014-04-01 10:20:00,128.51,128.55,128.25,128.38,3900.0,117.0043,117.0408,116.7676,116.886,3900.0
2014-04-01 10:25:00,128.33,128.38,128.16,128.17,10300.0,116.8405,116.886,116.6857,116.6948,10300.0
2014-04-01 10:30:00,128.2,128.31,128.17,128.21,5800.0,116.7221,116.8223,116.6948,116.7312,5800.0
2014-04-01 10:35:00,128.2,128.4,128.2,128.34,3500.0,116.7221,116.9042,116.7221,116.8496,3500.0
2014-04-01 10:40:00,128.41,128.82,128.41,128.65,4800.0,116.9133,117.2866,116.9133,117.1318,4800.0
2014-04-01 10:45:00,128.71,128.71,128.27,128.3,6000.0,117.1864,117.1864,116.7858,116.8131,6000.0
2014-04-01 10:50:00,128.25,128.29,128.06,128.09,5400.0,116.7676,116.804,116.5946,116.622,5400.0
2014-04-01 10:55:00,128.1,128.2,128.03,128.19,3800.0,116.6311,116.7221,116.5673,116.713,3800.0
2014-04-01 11:00:00,128.1,128.22,128.1,128.15,1900.0,116.6311,116.7403,116.6311,116.6766,1900.0
2014-04-01 11:05:00,128.2,128.2,128.1,128.1,1200.0,116.7221,116.7221,116.6311,116.6311,1200.0
2014-04-01 11:10:00,128.12,128.19,128.06,128.06,5600.0,116.6493,116.713,116.5946,116.5946,5600.0
2014-04-01 11:15:00,128.02,128.15,128.02,128.05,1000.0,116.5582,116.6766,116.5582,116.5855,1000.0
2014-04-01 11:20:00,128.12,128.12,128.0,128.0,1300.0,116.6493,116.6493,116.54,116.54,1300.0
2014-04-01 11:25:00,128.09,128.16,127.93,128.16,5900.0,116.622,116.6857,116.4763,116.6857,5900.0
2014-04-01 11:30:00,128.08,128.17,128.06,128.11,1400.0,116.6128,116.6948,116.5946,116.6402,1400.0
2014-04-01 11:35:00,128.16,128.34,128.16,128.34,5500.0,116.6857,116.8496,116.6857,116.8496,5500.0
2014-04-01 11:40:00,128.27,128.32,128.21,128.22,7200.0,116.7858,116.8314,116.7312,116.7403,7200.0
2014-04-01 11:45:00,128.27,128.34,128.13,128.13,6000.0,116.7858,116.8496,116.6584,116.6584,6000.0
2014-04-01 11:50:00,128.12,128.12,127.98,128.1,6000.0,116.6493,116.6493,116.5218,116.6311,6000.0
2014-04-01 11:55:00,128.06,128.11,127.77,127.77,4800.0,116.5946,116.6402,116.3306,116.3306,4800.0
2014-04-01 12:00:00,127.83,127.92,127.77,127.92,3100.0,116.3852,116.4672,116.3306,116.4672,3100.0
2014-04-01 12:05:00,127.94,128.04,127.85,127.97,4800.0,116.4854,116.5764,116.4034,116.5127,4800.0
2014-04-01 12:10:00,127.92,127.93,127.85,127.89,3100.0,116.4672,116.4763,116.4034,116.4399,3100.0
2014-04-01 12:15:00,127.85,127.94,127.85,127.87,2300.0,116.4034,116.4854,116.4034,116.4216,2300.0
2014-04-01 12:20:00,127.92,127.97,127.89,127.89,2800.0,116.4672,116.5127,116.4399,116.4399,2800.0
2014-04-01 12:25:00,127.86,127.94,127.85,127.86,1000.0,116.4125,116.4854,116.4034,116.4125,1000.0
2014-04-01 12:30:00,127.85,127.86,127.74,127.75,10900.0,116.4034,116.4125,116.3033,116.3124,10900.0
2014-04-01 12:35:00,127.74,128.0,127.73,128.0,4900.0,116.3033,116.54,116.2942,116.54,4900.0
2014-04-01 12:40:00,128.0,128.11,128.0,128.11,800.0,116.54,116.6402,116.54,116.6402,800.0
2014-04-01 12:45:00,128.09,128.12,127.89,127.9,8300.0,116.622,116.6493,116.4399,116.449,8300.0
2014-04-01 12:50:00,127.88,127.97,127.84,127.97,1200.0,116.4308,116.5127,116.3943,116.5127,1200.0
2014-04-01 12:55:00,127.82,127.91,127.81,127.9,1100.0,116.3761,116.4581,116.367,116.449,1100.0
2014-04-01 13:00:00,127.8,127.8,127.57,127.57,3000.0,116.3579,116.3579,116.1485,116.1485,3000.0
2014-04-01 13:05:00,127.56,127.56,127.39,127.44,5700.0,116.1394,116.1394,115.9846,116.0301,5700.0
2014-04-01 13:10:00,127.44,127.61,127.4,127.61,4500.0,116.0301,116.1849,115.9937,116.1849,4500.0
2014-04-01 13:15:00,127.55,127.61,127.47,127.53,4200.0,116.1303,116.1849,116.0575,116.1121,4200.0
2014-04-01 13:20:00,127.54,127.6,127.4,127.49,7900.0,116.1212,116.1758,115.9937,116.0757,7900.0
2014-04-01 13:25:00,127.5,127.56,127.4,127.41,6600.0,116.0848,116.1394,115.9937,116.0028,6600.0
2014-04-01 13:30:00,127.49,127.54,127.42,127.42,1600.0,116.0757,116.1212,116.0119,116.0119,1600.0
2014-04-01 13:35:00,127.52,127.61,127.31,127.61,7900.0,116.103,116.1849,115.9118,116.1849,7900.0
2014-04-01 13:40:00,127.58,127.69,127.54,127.56,2000.0,116.1576,116.2578,116.1212,116.1394,2000.0
2014-04-01 13:45:00,127.55,127.66,127.5,127.51,2800.0,116.1303,116.2304,116.0848,116.0939,2800.0
2014-04-01 13:50:00,127.51,127.61,127.39,127.61,25100.0,116.0939,116.1849,115.9846,116.1849,25100.0
2014-04-01 13:55:00,127.58,127.7,127.53,127.58,2100.0,116.1576,116.2669,116.1121,116.1576,2100.0
2014-04-01 14:00:00,127.62,127.67,127.59,127.6,1200.0,116.194,116.2396,116.1667,116.1758,1200.0
2014-04-01 14:05:00,127.63,127.67,127.59,127.59,16000.0,116.2031,116.2396,116.1667,116.1667,16000.0
2014-04-01 14:10:00,127.64,127.77,127.59,127.67,5100.0,116.2122,116.3306,116.1667,116.2396,5100.0
2014-04-01 14:15:00,127.7,127.77,127.66,127.71,5100.0,116.2669,116.3306,116.2304,116.276,5100.0
2014-04-01 14:20:00,127.75,127.8,127.61,127.66,11900.0,116.3124,116.3579,116.1849,116.2304,11900.0
2014-04-01 14:25:00,127.66,127.67,127.63,127.65,3700.0,116.2304,116.2396,116.2031,116.2213,3700.0
2014-04-01 14:30:00,127.76,127.76,127.67,127.67,2800.0,116.3215,116.3215,116.2396,116.2396,2800.0
2014-04-01 14:35:00,127.67,127.74,127.58,127.6,14300.0,116.2396,116.3033,116.1576,116.1758,14300.0
2014-04-01 14:40:00,127.61,127.69,127.57,127.57,9900.0,116.1849,116.2578,116.1485,116.1485,9900.0
2014-04-01 14:45:00,127.56,127.59,127.45,127.54,6800.0,116.1394,116.1667,116.0393,116.1212,6800.0
2014-04-01 14:50:00,127.48,127.54,127.47,127.47,4700.0,116.0666,116.1212,116.0575,116.0575,4700.0
2014-04-01 14:55:00,127.47,127.55,127.47,127.47,3500.0,116.0575,116.1303,116.0575,116.0575,3500.0
2014-04-01 15:00:00,127.55,127.55,127.43,127.43,4700.0,116.1303,116.1303,116.021,116.021,4700.0
2014-04-01 15:05:00,127.46,127.47,127.41,127.43,6500.0,116.0484,116.0575,116.0028,116.021,6500.0
2014-04-01 15:10:00,127.41,127.47,127.27,127.32,25800.0,116.0028,116.0575,115.8754,115.9209,25800.0
2014-04-01 15:15:00,127.37,127.57,127.37,127.54,24200.0,115.9664,116.1485,115.9664,116.1212,24200.0
2014-04-01 15:20:00,127.56,127.79,127.54,127.79,19000.0,116.1394,116.3488,116.1212,116.3488,19000.0
2014-04-01 15:25:00,127.82,127.99,127.82,127.94,10700.0,116.3761,116.5309,116.3761,116.4854,10700.0
2014-04-01 15:30:00,127.96,128.04,127.93,127.95,6100.0,116.5036,116.5764,116.4763,116.4945,6100.0
2014-04-01 15:35:00,127.95,128.03,127.94,127.98,46000.0,116.4945,116.5673,116.4854,116.5218,46000.0
2014-04-01 15:40:00,127.99,128.05,127.97,128.04,10100.0,116.5309,116.5855,116.5127,116.5764,10100.0
2014-04-01 15:45:00,128.05,128.44,127.63,128.23,30500.0,116.5855,116.9406,116.2031,116.7494,30500.0
2014-04-01 15:50:00,128.27,128.31,128.18,128.18,12900.0,116.7858,116.8223,116.7039,116.7039,12900.0
2014-04-01 15:55:00,128.2,128.2,128.05,128.1,23900.0,116.7221,116.7221,116.5855,116.6311,23900.0
2014-04-02 09:30:00,128.08,128.4,127.82,127.92,7100.0,116.6128,116.9042,116.3761,116.4672,7100.0
2014-04-02 09:35:00,127.71,128.01,127.71,127.9,4600.0,116.276,116.5491,116.276,116.449,4600.0
2014-04-02 09:40:00,127.8,127.86,127.13,127.24,15000.0,116.3579,116.4125,115.7479,115.8481,15000.0
2014-04-02 09:45:00,127.31,127.33,126.81,126.9,10600.0,115.9118,115.93,115.4566,115.5385,10600.0
2014-04-02 09:50:00,126.87,126.87,126.58,126.71,3100.0,115.5112,115.5112,115.2471,115.3655,3100.0
2014-04-02 09:55:00,126.81,127.03,126.53,126.76,6300.0,115.4566,115.6569,115.2016,115.411,6300.0
2014-04-02 10:00:00,126.92,127.13,126.78,126.81,11100.0,115.5567,115.7479,115.4292,115.4566,11100.0
2014-04-02 10:05:00,126.81,127.09,126.78,127.01,3900.0,115.4566,115.7115,115.4292,115.6386,3900.0
2014-04-02 10:10:00,127.07,127.09,126.84,126.93,5700.0,115.6933,115.7115,115.4839,115.5658,5700.0
2014-04-02 10:15:00,126.86,126.86,126.62,126.65,6800.0,115.5021,115.5021,115.2836,115.3109,6800.0
2014-04-02 10:20:00,126.73,127.13,126.67,126.72,7800.0,115.3837,115.7479,115.3291,115.3746,7800.0
2014-04-02 10:25:00,126.89,127.08,126.77,126.95,15600.0,115.5294,115.7024,115.4201,115.584,15600.0
2014-04-02 10:30:00,127.08,127.13,126.65,126.77,24800.0,115.7024,115.7479,115.3109,115.4201,24800.0
2014-04-02 10:35:00,126.8,127.02,126.66,126.66,14200.0,115.4474,115.6477,115.32,115.32,14200.0
2014-04-02 10:40:00,126.67,126.89,126.67,126.82,1800.0,115.3291,115.5294,115.3291,115.4657,1800.0
2014-04-02 10:45:00,126.9,127.04,126.61,126.67,9800.0,115.5385,115.666,115.2745,115.3291,9800.0
2014-04-02 10:50:00,126.65,126.78,126.59,126.68,5300.0,115.3109,115.4292,115.2562,115.3382,5300.0
2014-04-02 10:55:00,126.71,126.88,126.67,126.8,6500.0,115.3655,115.5203,115.3291,115.4474,6500.0
2014-04-02 11:00:00,126.8,127.46,126.75,127.46,14600.0,115.4474,116.0484,115.4019,116.0484,14600.0
2014-04-02 11:05:00,127.5,127.5,127.37,127.4,5200.0,116.0848,116.0848,115.9664,115.9937,5200.0
2014-04-02 11:10:00,127.39,127.64,126.97,127.29,24400.0,115.9846,116.2122,115.6022,115.8936,24400.0
2014-04-02 11:15:00,127.3,127.33,127.0,127.08,12700.0,115.9027,115.93,115.6295,115.7024,12700.0
2014-04-02 11:20:00,127.04,127.25,126.93,127.08,12700.0,115.666,115.8572,115.5658,115.7024,12700.0
2014-04-02 11:25:00,127.08,127.33,127.0,127.12,18400.0,115.7024,115.93,115.6295,115.7388,18400.0
2014-04-02 11:30:00,127.08,127.17,126.96,127.02,10300.0,115.7024,115.7843,115.5931,115.6477,10300.0
2014-04-02 11:35:00,127.01,127.08,126.9,127.06,4000.0,115.6386,115.7024,115.5385,115.6842,4000.0
2014-04-02 11:40:00,127.1,127.17,127.06,127.06,6300.0,115.7206,115.7843,115.6842,115.6842,6300.0
2014-04-02 11:45:00,127.07,127.13,127.02,127.05,12100.0,115.6933,115.7479,115.6477,115.6751,12100.0
2014-04-02 11:50:00,127.09,127.55,127.09,127.55,4500.0,115.7115,116.1303,115.7115,116.1303,4500.0
2014-04-02 11:55:00,127.57,127.64,127.52,127.57,2200.0,116.1485,116.2122,116.103,116.1485,2200.0
2014-04-02 12:00:00,127.54,127.54,127.0,127.06,19500.0,116.1212,116.1212,115.6295,115.6842,19500.0
2014-04-02 12:05:00,127.1,127.23,127.08,127.11,6400.0,115.7206,115.8389,115.7024,115.7297,6400.0
2014-04-02 12:10:00,127.17,127.19,127.0,127.07,11200.0,115.7843,115.8025,115.6295,115.6933,11200.0
2014-04-02 12:15:00,127.1,127.34,127.03,127.11,12900.0,115.7206,115.9391,115.6569,115.7297,12900.0
2014-04-02 12:20:00,127.11,127.36,127.11,127.3,3000.0,115.7297,115.9573,115.7297,115.9027,3000.0
2014-04-02 12:25:00,127.37,127.4,127.23,127.25,3900.0,115.9664,115.9937,115.8389,115.8572,3900.0
2014-04-02 12:30:00,127.19,127.26,127.19,127.26,3700.0,115.8025,115.8663,115.8025,115.8663,3700.0
2014-04-02 12:35:00,127.36,127.36,127.19,127.23,10500.0,115.9573,115.9573,115.8025,115.8389,10500.0
2014-04-02 12:40:00,127.22,127.25,127.11,127.11,3000.0,115.8298,115.8572,115.7297,115.7297,3000.0
2014-04-02 12:45:00,127.11,127.29,127.07,127.08,2000.0,115.7297,115.8936,115.6933,115.7024,2000.0
2014-04-02 12:50:00,127.11,127.2,127.03,127.03,2900.0,115.7297,115.8116,115.6569,115.6569,2900.0
2014-04-02 12:55:00,127.02,127.03,126.96,127.01,3300.0,115.6477,115.6569,115.5931,115.6386,3300.0
2014-04-02 13:00:00,126.99,127.08,126.98,127.05,1700.0,115.6204,115.7024,115.6113,115.6751,1700.0
2014-04-02 13:05:00,127.0,127.04,126.93,127.04,2600.0,115.6295,115.666,115.5658,115.666,2600.0
2014-04-02 13:10:00,127.0,127.02,126.92,126.99,1800.0,115.6295,115.6477,115.5567,115.6204,1800.0
2014-04-02 13:15:00,127.02,127.08,127.01,127.01,2900.0,115.6477,115.7024,115.6386,115.6386,2900.0
2014-04-02 13:20:00,127.0,127.05,126.95,126.95,1000.0,115.6295,115.6751,115.584,115.584,1000.0
2014-04-02 13:25:00,126.91,126.91,126.57,126.57,5200.0,115.5476,115.5476,115.238,115.238,5200.0
2014-04-02 13:30:00,126.59,126.59,126.51,126.59,4800.0,115.2562,115.2562,115.1834,115.2562,4800.0
2014-04-02 13:35:00,126.63,126.66,126.58,126.62,2700.0,115.2927,115.32,115.2471,115.2836,2700.0
2014-04-02 13:40:00,126.63,126.64,126.27,126.35,11000.0,115.2927,115.3018,114.9649,115.0377,11000.0
2014-04-02 13:45:00,126.34,126.35,126.28,126.28,4000.0,115.0286,115.0377,114.974,114.974,4000.0
2014-04-02 13:50:00,126.3,126.63,126.18,126.18,30100.0,114.9922,115.2927,114.883,114.883,30100.0
2014-04-02 13:55:00,126.18,126.41,126.11,126.21,19300.0,114.883,115.0924,114.8192,114.9103,19300.0
2014-04-02 14:00:00,126.23,126.4,126.21,126.4,2700.0,114.9285,115.0833,114.9103,115.0833,2700.0
2014-04-02 14:05:00,126.4,126.96,126.4,126.95,7000.0,115.0833,115.5931,115.0833,115.584,7000.0
2014-04-02 14:10:00,126.94,127.16,126.93,127.16,4700.0,115.5749,115.7752,115.5658,115.7752,4700.0
2014-04-02 14:15:00,127.11,127.24,126.81,126.81,25400.0,115.7297,115.8481,115.4566,115.4566,25400.0
2014-04-02 14:20:00,126.95,127.17,126.92,127.03,5100.0,115.584,115.7843,115.5567,115.6569,5100.0
2014-04-02 14:25:00,127.01,127.12,126.99,127.1,28300.0,115.6386,115.7388,115.6204,115.7206,28300.0
2014-04-02 14:30:00,127.1,127.15,127.0,127.09,18200.0,115.7206,115.7661,115.6295,115.7115,18200.0
2014-04-02 14:35:00,127.06,127.17,127.01,127.12,20900.0,115.6842,115.7843,115.6386,115.7388,20900.0
2014-04-02 14:40:00,127.08,127.12,127.02,127.02,20200.0,115.7024,115.7388,115.6477,115.6477,20200.0
2014-04-02 14:45:00,127.08,127.22,127.02,127.14,9400.0,115.7024,115.8298,115.6477,115.757,9400.0
2014-04-02 14:50:00,127.11,127.21,126.97,127.15,22600.0,115.7297,115.8207,115.6022,115.7661,22600.0
2014-04-02 14:55:00,127.15,127.25,127.04,127.13,14400.0,115.7661,115.8572,115.666,115.7479,14400.0
2014-04-02 15:00:00,127.14,127.28,127.08,127.26,5600.0,115.757,115.8845,115.7024,115.8663,5600.0
2014-04-02 15:05:00,127.28,127.66,127.28,127.66,11800.0,115.8845,116.2304,115.8845,116.2304,11800.0
2014-04-02 15:10:00,127.62,127.68,127.3,127.36,22600.0,116.194,116.2487,115.9027,115.9573,22600.0
2014-04-02 15:15:00,127.35,127.36,126.96,127.06,24100.0,115.9482,115.9573,115.5931,115.6842,24100.0
2014-04-02 15:20:00,126.98,127.17,126.88,127.01,7600.0,115.6113,115.7843,115.5203,115.6386,7600.0
2014-04-02 15:25:00,127.05,127.13,126.9,127.13,10500.0,115.6751,115.7479,115.5385,115.7479,10500.0
2014-04-02 15:30:00,127.14,127.25,126.73,126.78,14900.0,115.757,115.8572,115.3837,115.4292,14900.0
2014-04-02 15:35:00,126.77,127.07,126.65,127.07,9100.0,115.4201,115.6933,115.3109,115.6933,9100.0
2014-04-02 15:40:00,127.08,127.08,126.73,126.73,21500.0,115.7024,115.7024,115.3837,115.3837,21500.0
2014-04-02 15:45:00,126.73,126.91,126.55,126.79,14400.0,115.3837,115.5476,115.2198,115.4383,14400.0
2014-04-02 15:50:00,126.79,126.99,126.74,126.99,7600.0,115.4383,115.6204,115.3928,115.6204,7600.0
2014-04-02 15:55:00,126.93,127.0,126.87,126.96,16900.0,115.5658,115.6295,115.5112,115.5931,16900.0
2014-04-03 09:30:00,127.52,127.53,127.0,127.12,24400.0,116.103,116.1121,115.6295,115.7388,24400.0
2014-04-03 09:35:00,127.09,128.46,126.69,128.0,24200.0,115.7115,116.9588,115.3473,116.54,24200.0
2014-04-03 09:40:00,127.81,128.66,127.02,127.37,31400.0,116.367,117.1409,115.6477,115.9664,31400.0
2014-04-03 09:45:00,127.37,127.48,126.9,127.17,16300.0,115.9664,116.0666,115.5385,115.7843,16300.0
2014-04-03 09:50:00,127.14,128.16,127.14,128.06,11400.0,115.757,116.6857,115.757,116.5946,11400.0
2014-04-03 09:55:00,128.37,128.99,127.86,128.41,37600.0,116.8769,117.4414,116.4125,116.9133,37600.0
2014-04-03 10:00:00,128.32,128.55,128.04,128.53,25300.0,116.8314,117.0408,116.5764,117.0226,25300.0
2014-04-03 10:05:00,128.64,128.64,127.82,128.18,38600.0,117.1227,117.1227,116.3761,116.7039,38600.0
2014-04-03 10:10:00,128.0,128.35,128.0,128.2,12700.0,116.54,116.8587,116.54,116.7221,12700.0
2014-04-03 10:15:00,128.15,128.26,127.94,128.03,33800.0,116.6766,116.7767,116.4854,116.5673,33800.0
2014-04-03 10:20:00,128.08,128.18,127.97,128.15,12600.0,116.6128,116.7039,116.5127,116.6766,12600.0
2014-04-03 10:25:00,128.05,128.15,127.96,128.0,26600.0,116.5855,116.6766,116.5036,116.54,26600.0
2014-04-03 10:30:00,127.86,128.05,127.55,127.6,35500.0,116.4125,116.5855,116.1303,116.1758,35500.0
2014-04-03 10:35:00,127.54,127.65,127.07,127.13,12200.0,116.1212,116.2213,115.6933,115.7479,12200.0
2014-04-03 10:40:00,127.21,127.22,126.71,126.72,16600.0,115.8207,115.8298,115.3655,115.3746,16600.0
2014-04-03 10:45:00,126.67,126.92,126.64,126.79,3300.0,115.3291,115.5567,115.3018,115.4383,3300.0
2014-04-03 10:50:00,127.07,127.13,126.87,127.02,16200.0,115.6933,115.7479,115.5112,115.6477,16200.0
2014-04-03 10:55:00,127.1,127.12,126.97,127.01,11000.0,115.7206,115.7388,115.6022,115.6386,11000.0
2014-04-03 11:00:00,126.92,126.99,126.92,126.97,600.0,115.5567,115.6204,115.5567,115.6022,600.0
2014-04-03 11:05:00,126.96,127.05,126.89,126.91,3600.0,115.5931,115.6751,115.5294,115.5476,3600.0
2014-04-03 11:10:00,127.0,127.0,126.53,126.54,1200.0,115.6295,115.6295,115.2016,115.2107,1200.0
2014-04-03 11:15:00,126.5,126.64,126.19,126.19,5200.0,115.1743,115.3018,114.8921,114.8921,5200.0
2014-04-03 11:20:00,126.38,126.49,126.34,126.42,2000.0,115.065,115.1652,115.0286,115.1015,2000.0
2014-04-03 11:25:00,126.53,126.63,126.49,126.49,1800.0,115.2016,115.2927,115.1652,115.1652,1800.0
2014-04-03 11:30:00,126.54,126.74,126.46,126.46,2500.0,115.2107,115.3928,115.1379,115.1379,2500.0
2014-04-03 11:35:00,126.58,126.64,126.48,126.56,900.0,115.2471,115.3018,115.1561,115.2289,900.0
2014-04-03 11:40:00,126.72,126.74,126.43,126.43,2500.0,115.3746,115.3928,115.1106,115.1106,2500.0
2014-04-03 11:45:00,126.43,126.43,126.07,126.12,2800.0,115.1106,115.1106,114.7828,114.8283,2800.0
2014-04-03 11:50:00,126.16,126.38,126.07,126.07,2200.0,114.8647,115.065,114.7828,114.7828,2200.0
2014-04-03 11:55:00,126.07,126.23,126.02,126.04,4700.0,114.7828,114.9285,114.7373,114.7555,4700.0
2014-04-03 12:00:00,126.21,126.41,126.1,126.41,1500.0,114.9103,115.0924,114.8101,115.0924,1500.0
2014-04-03 12:05:00,126.4,126.47,126.07,126.47,9900.0,115.0833,115.147,114.7828,115.147,9900.0
2014-04-03 12:10:00,126.45,126.7,126.45,126.5,4100.0,115.1288,115.3564,115.1288,115.1743,4100.0
2014-04-03 12:15:00,126.51,126.51,126.27,126.38,2300.0,115.1834,115.1834,114.9649,115.065,2300.0
2014-04-03 12:20:00,126.33,126.41,126.28,126.32,2500.0,115.0195,115.0924,114.974,115.0104,2500.0
2014-04-03 12:25:00,126.44,126.44,126.29,126.29,1000.0,115.1197,115.1197,114.9831,114.9831,1000.0
2014-04-03 12:30:00,126.27,126.27,126.21,126.21,700.0,114.9649,114.9649,114.9103,114.9103,700.0
2014-04-03 12:35:00,126.19,126.19,125.91,126.03,4000.0,114.8921,114.8921,114.6371,114.7464,4000.0
2014-04-03 12:40:00,126.03,126.25,126.03,126.25,1500.0,114.7464,114.9467,114.7464,114.9467,1500.0
2014-04-03 12:45:00,126.27,126.31,126.07,126.07,2200.0,114.9649,115.0013,114.7828,114.7828,2200.0
2014-04-03 12:50:00,126.14,126.14,126.11,126.11,300.0,114.8465,114.8465,114.8192,114.8192,300.0
2014-04-03 12:55:00,126.09,126.12,125.97,126.07,2500.0,114.801,114.8283,114.6918,114.7828,2500.0
2014-04-03 13:00:00,126.03,126.28,126.03,126.22,1600.0,114.7464,114.974,114.7464,114.9194,1600.0
2014-04-03 13:05:00,126.23,126.4,126.23,126.4,600.0,114.9285,115.0833,114.9285,115.0833,600.0
2014-04-03 13:10:00,126.4,126.76,126.4,126.63,3300.0,115.0833,115.411,115.0833,115.2927,3300.0
2014-04-03 13:15:00,126.62,126.7,126.51,126.7,2700.0,115.2836,115.3564,115.1834,115.3564,2700.0
2014-04-03 13:20:00,126.63,126.72,126.5,126.66,4500.0,115.2927,115.3746,115.1743,115.32,4500.0
2014-04-03 13:25:00,126.71,126.71,126.39,126.44,5300.0,115.3655,115.3655,115.0742,115.1197,5300.0
2014-04-03 13:30:00,126.43,126.43,126.38,126.38,300.0,115.1106,115.1106,115.065,115.065,300.0
2014-04-03 13:35:00,126.43,126.43,126.2,126.26,2000.0,115.1106,115.1106,114.9012,114.9558,2000.0
2014-04-03 13:40:00,126.25,126.36,126.25,126.3,2200.0,114.9467,115.0468,114.9467,114.9922,2200.0
2014-04-03 13:45:00,126.37,126.37,126.25,126.25,1500.0,115.0559,115.0559,114.9467,114.9467,1500.0
2014-04-03 13:50:00,126.3,126.3,126.12,126.12,1600.0,114.9922,114.9922,114.8283,114.8283,1600.0
2014-04-03 13:55:00,126.1,126.1,125.96,126.04,2000.0,114.8101,114.8101,114.6827,114.7555,2000.0
2014-04-03 14:00:00,126.05,126.05,125.97,125.97,600.0,114.7646,114.7646,114.6918,114.6918,600.0
2014-04-03 14:05:00,126.03,126.08,125.96,125.96,2500.0,114.7464,114.7919,114.6827,114.6827,2500.0
2014-04-03 14:10:00,126.05,126.06,125.57,125.65,16400.0,114.7646,114.7737,114.3276,114.4004,16400.0
2014-04-03 14:15:00,125.62,125.62,125.42,125.46,9400.0,114.3731,114.3731,114.191,114.2274,9400.0
2014-04-03 14:20:00,125.45,125.51,125.42,125.45,4800.0,114.2183,114.2729,114.191,114.2183,4800.0
2014-04-03 14:25:00,125.48,125.51,125.14,125.2,4900.0,114.2456,114.2729,113.9361,113.9907,4900.0
2014-04-03 14:30:00,125.14,125.2,125.03,125.2,4100.0,113.9361,113.9907,113.8359,113.9907,4100.0
2014-04-03 14:35:00,125.15,125.15,124.89,124.89,2600.0,113.9452,113.9452,113.7085,113.7085,2600.0
2014-04-03 14:40:00,125.0,125.3,124.9,125.3,7300.0,113.8086,114.0817,113.7176,114.0817,7300.0
2014-04-03 14:45:00,125.31,125.36,125.25,125.25,4400.0,114.0908,114.1364,114.0362,114.0362,4400.0
2014-04-03 14:50:00,125.26,125.26,125.15,125.17,2000.0,114.0453,114.0453,113.9452,113.9634,2000.0
2014-04-03 14:55:00,125.2,125.31,125.1,125.11,14800.0,113.9907,114.0908,113.8996,113.9088,14800.0
2014-04-03 15:00:00,125.15,125.15,124.86,124.99,10900.0,113.9452,113.9452,113.6811,113.7995,10900.0
2014-04-03 15:05:00,124.98,125.15,124.98,125.01,11400.0,113.7904,113.9452,113.7904,113.8177,11400.0
2014-04-03 15:10:00,124.98,125.0,124.69,124.74,39200.0,113.7904,113.8086,113.5264,113.5719,39200.0
2014-04-03 15:15:00,124.75,124.82,124.75,124.82,13000.0,113.581,113.6447,113.581,113.6447,13000.0
2014-04-03 15:20:00,124.82,124.99,124.77,124.95,9600.0,113.6447,113.7995,113.5992,113.7631,9600.0
2014-04-03 15:25:00,125.04,125.04,124.96,124.98,42300.0,113.845,113.845,113.7722,113.7904,42300.0
2014-04-03 15:30:00,125.01,125.03,124.95,125.0,10500.0,113.8177,113.8359,113.7631,113.8086,10500.0
2014-04-03 15:35:00,124.97,125.0,124.93,125.0,28400.0,113.7813,113.8086,113.7449,113.8086,28400.0
2014-04-03 15:40:00,125.0,125.01,124.93,124.93,32200.0,113.8086,113.8177,113.7449,113.7449,32200.0
2014-04-03 15:45:00,124.93,124.95,124.85,124.9,24100.0,113.7449,113.7631,113.672,113.7176,24100.0
2014-04-03 15:50:00,124.9,125.0,124.85,125.0,29000.0,113.7176,113.8086,113.672,113.8086,29000.0
2014-04-03 15:55:00,125.0,125.0,124.68,124.7,62400.0,113.8086,113.8086,113.5173,113.5355,62400.0
2014-04-04 09:30:00,124.77,125.68,124.77,125.68,300.0,113.5992,114.4277,113.5992,114.4277,300.0
2014-04-04 09:35:00,125.29,125.74,125.04,125.49,12000.0,114.0726,114.4823,113.845,114.2547,12000.0
2014-04-04 09:40:00,125.5,125.97,125.47,125.82,6200.0,114.2638,114.6918,114.2365,114.5552,6200.0
2014-04-04 09:45:00,125.92,126.54,125.74,126.02,7800.0,114.6462,115.2107,114.4823,114.7373,7800.0
2014-04-04 09:50:00,126.12,126.14,125.53,125.73,4900.0,114.8283,114.8465,114.2912,114.4732,4900.0
2014-04-04 09:55:00,125.61,126.89,125.6,126.83,23700.0,114.364,115.5294,114.3549,115.4748,23700.0
2014-04-04 10:00:00,126.83,128.28,126.72,128.2,62400.0,115.4748,116.7949,115.3746,116.7221,62400.0
2014-04-04 10:05:00,128.26,128.74,128.0,128.74,89800.0,116.7767,117.2138,116.54,117.2138,89800.0
2014-04-04 10:10:00,128.86,129.63,128.74,129.09,16600.0,117.323,118.0241,117.2138,117.5324,16600.0
2014-04-04 10:15:00,129.08,129.42,129.08,129.14,116600.0,117.5233,117.8329,117.5233,117.5779,116600.0
2014-04-04 10:20:00,129.13,129.18,128.78,129.06,28000.0,117.5688,117.6144,117.2502,117.5051,28000.0
2014-04-04 10:25:00,129.04,129.22,129.0,129.05,19700.0,117.4869,117.6508,117.4505,117.496,19700.0
2014-04-04 10:30:00,129.03,129.19,129.0,129.1,12000.0,117.4778,117.6235,117.4505,117.5415,12000.0
2014-04-04 10:35:00,129.11,129.17,129.0,129.17,15600.0,117.5506,117.6053,117.4505,117.6053,15600.0
2014-04-04 10:40:00,129.15,129.16,128.99,128.99,9100.0,117.587,117.5962,117.4414,117.4414,9100.0
2014-04-04 10:45:00,128.97,129.5,128.97,129.4,20000.0,117.4232,117.9057,117.4232,117.8147,20000.0
2014-04-04 10:50:00,129.48,129.92,129.37,129.92,14900.0,117.8875,118.2881,117.7874,118.2881,14900.0
2014-04-04 10:55:00,129.92,129.98,129.65,129.94,6000.0,118.2881,118.3427,118.0423,118.3063,6000.0
2014-04-04 11:00:00,129.97,130.0,129.69,129.95,12600.0,118.3336,118.3609,118.0787,118.3154,12600.0
2014-04-04 11:05:00,129.91,129.91,129.0,129.0,22700.0,118.279,118.279,117.4505,117.4505,22700.0
2014-04-04 11:10:00,129.0,129.1,129.0,129.0,13700.0,117.4505,117.5415,117.4505,117.4505,13700.0
2014-04-04 11:15:00,129.02,129.1,129.0,129.03,14600.0,117.4687,117.5415,117.4505,117.4778,14600.0
2014-04-04 11:20:00,129.09,129.1,128.89,129.0,35500.0,117.5324,117.5415,117.3503,117.4505,35500.0
2014-04-04 11:25:00,129.0,129.17,128.85,129.0,28200.0,117.4505,117.6053,117.3139,117.4505,28200.0
2014-04-04 11:30:00,129.0,129.19,129.0,129.09,6400.0,117.4505,117.6235,117.4505,117.5324,6400.0
2014-04-04 11:35:00,129.07,129.07,128.8,128.88,3900.0,117.5142,117.5142,117.2684,117.3412,3900.0
2014-04-04 11:40:00,128.77,128.86,128.22,128.29,3100.0,117.2411,117.323,116.7403,116.804,3100.0
2014-04-04 11:45:00,128.22,128.22,127.65,127.74,5400.0,116.7403,116.7403,116.2213,116.3033,5400.0
2014-04-04 11:50:00,127.75,128.21,127.75,128.13,6200.0,116.3124,116.7312,116.3124,116.6584,6200.0
2014-04-04 11:55:00,128.08,128.41,128.06,128.41,2800.0,116.6128,116.9133,116.5946,116.9133,2800.0
2014-04-04 12:00:00,128.35,128.35,127.98,128.0,13200.0,116.8587,116.8587,116.5218,116.54,13200.0
2014-04-04 12:05:00,128.0,128.08,128.0,128.02,22000.0,116.54,116.6128,116.54,116.5582,22000.0
2014-04-04 12:10:00,128.0,128.13,128.0,128.06,20600.0,116.54,116.6584,116.54,116.5946,20600.0
2014-04-04 12:15:00,128.08,128.09,127.52,127.52,56800.0,116.6128,116.622,116.103,116.103,56800.0
2014-04-04 12:20:00,127.54,127.74,127.41,127.41,8100.0,116.1212,116.3033,116.0028,116.0028,8100.0
2014-04-04 12:25:00,127.44,127.55,127.2,127.23,9600.0,116.0301,116.1303,115.8116,115.8389,9600.0
2014-04-04 12:30:00,127.32,127.51,127.21,127.35,3900.0,115.9209,116.0939,115.8207,115.9482,3900.0
2014-04-04 12:35:00,127.43,127.57,127.09,127.5,5500.0,116.021,116.1485,115.7115,116.0848,5500.0
2014-04-04 12:40:00,127.45,127.6,127.34,127.39,5000.0,116.0393,116.1758,115.9391,115.9846,5000.0
2014-04-04 12:45:00,127.42,127.53,127.33,127.33,1400.0,116.0119,116.1121,115.93,115.93,1400.0
2014-04-04 12:50:00,127.4,127.4,127.31,127.32,1500.0,115.9937,115.9937,115.9118,115.9209,1500.0
2014-04-04 12:55:00,127.34,127.34,126.99,126.99,2100.0,115.9391,115.9391,115.6204,115.6204,2100.0
2014-04-04 13:00:00,127.06,127.14,126.83,127.11,2400.0,115.6842,115.757,115.4748,115.7297,2400.0
2014-04-04 13:05:00,127.05,127.24,127.05,127.24,6600.0,115.6751,115.8481,115.6751,115.8481,6600.0
2014-04-04 13:10:00,127.21,127.28,126.97,126.98,1500.0,115.8207,115.8845,115.6022,115.6113,1500.0
2014-04-04 13:15:00,127.09,127.24,127.08,127.14,3300.0,115.7115,115.8481,115.7024,115.757,3300.0
2014-04-04 13:20:00,127.33,127.33,127.22,127.3,2900.0,115.93,115.93,115.8298,115.9027,2900.0
2014-04-04 13:25:00,127.27,127.29,126.86,126.91,14100.0,115.8754,115.8936,115.5021,115.5476,14100.0
2014-04-04 13:30:00,126.91,126.91,126.73,126.8,6000.0,115.5476,115.5476,115.3837,115.4474,6000.0
2014-04-04 13:35:00,126.85,127.03,126.84,126.96,3000.0,115.493,115.6569,115.4839,115.5931,3000.0
2014-04-04 13:40:00,126.95,126.95,126.6,126.72,3400.0,115.584,115.584,115.2654,115.3746,3400.0
2014-04-04 13:45:00,126.79,126.97,126.79,126.85,2400.0,115.4383,115.6022,115.4383,115.493,2400.0
2014-04-04 13:50:00,126.84,126.85,126.72,126.72,4800.0,115.4839,115.493,115.3746,115.3746,4800.0
2014-04-04 13:55:00,126.67,126.7,126.56,126.65,11500.0,115.3291,115.3564,115.2289,115.3109,11500.0
2014-04-04 14:00:00,126.51,126.68,126.46,126.5,1900.0,115.1834,115.3382,115.1379,115.1743,1900.0
2014-04-04 14:05:00,126.43,126.43,126.0,126.07,9000.0,115.1106,115.1106,114.7191,114.7828,9000.0
2014-04-04 14:10:00,126.01,126.26,126.0,126.11,4700.0,114.7282,114.9558,114.7191,114.8192,4700.0
2014-04-04 14:15:00,126.16,126.62,126.16,126.51,3800.0,114.8647,115.2836,114.8647,115.1834,3800.0
2014-04-04 14:20:00,126.51,126.52,126.23,126.31,5300.0,115.1834,115.1925,114.9285,115.0013,5300.0
2014-04-04 14:25:00,126.32,126.37,126.11,126.12,3000.0,115.0104,115.0559,114.8192,114.8283,3000.0
2014-04-04 14:30:00,126.08,126.31,126.06,126.22,11800.0,114.7919,115.0013,114.7737,114.9194,11800.0
2014-04-04 14:35:00,126.18,126.21,126.0,126.0,5500.0,114.883,114.9103,114.7191,114.7191,5500.0
2014-04-04 14:40:00,126.0,126.2,126.0,126.08,40400.0,114.7191,114.9012,114.7191,114.7919,40400.0
2014-04-04 14:45:00,126.07,126.07,125.75,125.94,15100.0,114.7828,114.7828,114.4915,114.6644,15100.0
2014-04-04 14:50:00,125.97,126.27,125.97,126.11,11800.0,114.6918,114.9649,114.6918,114.8192,11800.0
2014-04-04 14:55:00,126.12,126.65,126.08,126.65,32600.0,114.8283,115.3109,114.7919,115.3109,32600.0
2014-04-04 15:00:00,126.67,126.84,126.66,126.78,16700.0,115.3291,115.4839,115.32,115.4292,16700.0
2014-04-04 15:05:00,126.76,126.85,126.75,126.83,9600.0,115.411,115.493,115.4019,115.4748,9600.0
2014-04-04 15:10:00,126.85,127.0,126.81,126.88,32600.0,115.493,115.6295,115.4566,115.5203,32600.0
2014-04-04 15:15:00,126.89,127.24,126.78,127.24,31000.0,115.5294,115.8481,115.4292,115.8481,31000.0
2014-04-04 15:20:00,127.24,127.62,127.06,127.55,43500.0,115.8481,116.194,115.6842,116.1303,43500.0
2014-04-04 15:25:00,127.56,127.91,127.4,127.4,29500.0,116.1394,116.4581,115.9937,115.9937,29500.0
2014-04-04 15:30:00,127.42,127.43,126.85,126.85,32100.0,116.0119,116.021,115.493,115.493,32100.0
2014-04-04 15:35:00,126.77,127.25,126.77,127.16,38000.0,115.4201,115.8572,115.4201,115.7752,38000.0
2014-04-04 15:40:00,127.17,127.5,127.0,127.31,45600.0,115.7843,116.0848,115.6295,115.9118,45600.0
2014-04-04 15:45:00,127.34,127.57,127.22,127.56,51300.0,115.9391,116.1485,115.8298,116.1394,51300.0
2014-04-04 15:50:00,127.56,127.91,127.51,127.91,60600.0,116.1394,116.4581,116.0939,116.4581,60600.0
2014-04-04 15:55:00,127.89,128.11,127.67,127.68,101900.0,116.4399,116.6402,116.2396,116.2487,101900.0
2014-04-07 09:35:00,126.98,127.81,126.62,126.78,9800.0,115.6113,116.367,115.2836,115.4292,9800.0
2014-04-07 09:40:00,126.82,127.01,126.11,126.2,39800.0,115.4657,115.6386,114.8192,114.9012,39800.0
2014-04-07 09:45:00,126.12,126.66,126.09,126.41,5400.0,114.8283,115.32,114.801,115.0924,5400.0
2014-04-07 09:50:00,126.4,126.8,126.35,126.8,9700.0,115.0833,115.4474,115.0377,115.4474,9700.0
2014-04-07 09:55:00,126.97,127.85,126.91,127.85,4100.0,115.6022,116.4034,115.5476,116.4034,4100.0
2014-04-07 10:00:00,127.78,127.88,126.97,126.97,5900.0,116.3397,116.4308,115.6022,115.6022,5900.0
2014-04-07 10:05:00,127.04,127.28,126.89,127.28,3100.0,115.666,115.8845,115.5294,115.8845,3100.0
2014-04-07 10:10:00,127.37,127.86,127.14,127.37,35100.0,115.9664,116.4125,115.757,115.9664,35100.0
2014-04-07 10:15:00,127.28,127.28,126.72,126.85,4300.0,115.8845,115.8845,115.3746,115.493,4300.0
2014-04-07 10:20:00,127.07,127.07,126.91,126.91,1200.0,115.6933,115.6933,115.5476,115.5476,1200.0
2014-04-07 10:25:00,127.02,127.17,127.02,127.05,600.0,115.6477,115.7843,115.6477,115.6751,600.0
2014-04-07 10:30:00,127.02,127.16,126.78,127.16,3900.0,115.6477,115.7752,115.4292,115.7752,3900.0
2014-04-07 10:35:00,127.32,127.32,126.92,127.06,5900.0,115.9209,115.9209,115.5567,115.6842,5900.0
2014-04-07 10:40:00,126.82,127.11,126.82,127.01,4300.0,115.4657,115.7297,115.4657,115.6386,4300.0
2014-04-07 10:45:00,127.08,127.19,126.73,126.75,14300.0,115.7024,115.8025,115.3837,115.4019,14300.0
2014-04-07 10:50:00,126.82,126.9,126.57,126.88,6900.0,115.4657,115.5385,115.238,115.5203,6900.0
2014-04-07 10:55:00,126.77,126.87,126.44,126.57,12300.0,115.4201,115.5112,115.1197,115.238,12300.0
2014-04-07 11:00:00,126.38,126.54,126.18,126.54,6600.0,115.065,115.2107,114.883,115.2107,6600.0
2014-04-07 11:05:00,126.54,126.62,126.22,126.6,6900.0,115.2107,115.2836,114.9194,115.2654,6900.0
2014-04-07 11:10:00,126.53,126.65,126.32,126.47,7700.0,115.2016,115.3109,115.0104,115.147,7700.0
2014-04-07 11:15:00,126.31,126.57,126.31,126.47,3200.0,115.0013,115.238,115.0013,115.147,3200.0
2014-04-07 11:20:00,126.44,126.44,125.92,125.92,2800.0,115.1197,115.1197,114.6462,114.6462,2800.0
2014-04-07 11:25:00,125.79,125.89,125.65,125.65,2300.0,114.5279,114.6189,114.4004,114.4004,2300.0
2014-04-07 11:30:00,125.76,125.83,125.35,125.83,4400.0,114.5006,114.5643,114.1273,114.5643,4400.0
2014-04-07 11:35:00,125.73,125.81,125.45,125.64,2000.0,114.4732,114.5461,114.2183,114.3913,2000.0
2014-04-07 11:40:00,125.58,125.58,125.37,125.45,2800.0,114.3367,114.3367,114.1455,114.2183,2800.0
2014-04-07 11:45:00,125.61,125.61,125.57,125.57,500.0,114.364,114.364,114.3276,114.3276,500.0
2014-04-07 11:50:00,125.56,125.56,125.1,125.1,3900.0,114.3185,114.3185,113.8996,113.8996,3900.0
2014-04-07 11:55:00,125.02,125.14,124.92,124.92,8100.0,113.8268,113.9361,113.7358,113.7358,8100.0
2014-04-07 12:00:00,124.93,125.29,124.89,125.06,8900.0,113.7449,114.0726,113.7085,113.8632,8900.0
2014-04-07 12:05:00,124.97,124.97,124.66,124.66,1700.0,113.7813,113.7813,113.499,113.499,1700.0
2014-04-07 12:10:00,124.51,124.51,124.32,124.42,2900.0,113.3625,113.3625,113.1895,113.2805,2900.0
2014-04-07 12:15:00,124.35,124.35,124.0,124.0,2300.0,113.2168,113.2168,112.8981,112.8981,2300.0
2014-04-07 12:20:00,124.1,124.41,124.1,124.41,3100.0,112.9892,113.2714,112.9892,113.2714,3100.0
2014-04-07 12:25:00,124.43,124.75,124.43,124.65,8400.0,113.2896,113.581,113.2896,113.4899,8400.0
2014-04-07 12:30:00,124.6,124.61,124.45,124.59,5200.0,113.4444,113.4535,113.3078,113.4353,5200.0
2014-04-07 12:35:00,124.59,124.6,124.39,124.52,5900.0,113.4353,113.4444,113.2532,113.3716,5900.0
2014-04-07 12:40:00,124.52,124.79,124.52,124.74,4800.0,113.3716,113.6174,113.3716,113.5719,4800.0
2014-04-07 12:45:00,124.59,124.61,124.31,124.32,3400.0,113.4353,113.4535,113.1804,113.1895,3400.0
2014-04-07 12:50:00,124.34,124.43,124.3,124.43,3400.0,113.2077,113.2896,113.1713,113.2896,3400.0
2014-04-07 12:55:00,124.43,124.43,124.18,124.18,2900.0,113.2896,113.2896,113.062,113.062,2900.0
2014-04-07 13:00:00,124.16,124.23,124.01,124.01,3500.0,113.0438,113.1075,112.9072,112.9072,3500.0
2014-04-07 13:05:00,123.97,123.97,123.33,123.36,10600.0,112.8708,112.8708,112.2881,112.3154,10600.0
2014-04-07 13:10:00,123.37,123.38,122.75,122.78,13900.0,112.3245,112.3336,111.76,111.7874,13900.0
2014-04-07 13:15:00,122.8,122.88,122.75,122.88,4800.0,111.8056,111.8784,111.76,111.8784,4800.0
2014-04-07 13:20:00,122.84,123.16,122.84,123.03,7400.0,111.842,112.1333,111.842,112.015,7400.0
2014-04-07 13:25:00,122.96,123.05,122.84,122.84,3100.0,111.9512,112.0332,111.842,111.842,3100.0
2014-04-07 13:30:00,122.88,122.95,122.51,122.53,8200.0,111.8784,111.9421,111.5415,111.5597,8200.0
2014-04-07 13:35:00,122.53,122.59,122.21,122.23,6700.0,111.5597,111.6144,111.2684,111.2866,6700.0
2014-04-07 13:40:00,122.2,122.28,121.98,122.04,11500.0,111.2593,111.3321,111.059,111.1136,11500.0
2014-04-07 13:45:00,122.02,122.03,121.6,121.68,16300.0,111.0954,111.1045,110.713,110.7858,16300.0
2014-04-07 13:50:00,121.67,121.68,121.22,121.57,50800.0,110.7767,110.7858,110.367,110.6857,50800.0
2014-04-07 13:55:00,121.61,121.67,121.47,121.53,29600.0,110.7221,110.7767,110.5946,110.6493,29600.0
2014-04-07 14:00:00,121.49,121.55,121.44,121.44,13700.0,110.6129,110.6675,110.5673,110.5673,13700.0
2014-04-07 14:05:00,121.44,121.45,120.98,121.01,65000.0,110.5673,110.5764,110.1485,110.1758,65000.0
2014-04-07 14:10:00,121.01,121.02,120.28,120.29,34300.0,110.1758,110.1849,109.5112,109.5203,34300.0
2014-04-07 14:15:00,120.3,120.56,120.29,120.51,23600.0,109.5294,109.7661,109.5203,109.7206,23600.0
2014-04-07 14:20:00,120.46,120.93,120.42,120.9,26600.0,109.6751,110.103,109.6387,110.0757,26600.0
2014-04-07 14:25:00,120.87,121.11,120.8,121.1,13500.0,110.0484,110.2669,109.9846,110.2578,13500.0
2014-04-07 14:30:00,121.07,121.99,121.06,121.78,46400.0,110.2305,111.0681,110.2214,110.8769,46400.0
2014-04-07 14:35:00,121.94,122.21,121.73,122.02,33800.0,111.0226,111.2684,110.8314,111.0954,33800.0
2014-04-07 14:40:00,122.09,122.41,122.01,122.36,13500.0,111.1591,111.4505,111.0863,111.405,13500.0
2014-04-07 14:45:00,122.39,122.82,122.28,122.79,25700.0,111.4323,111.8238,111.3321,111.7965,25700.0
2014-04-07 14:50:00,122.8,123.13,122.75,122.93,18000.0,111.8056,112.106,111.76,111.9239,18000.0
2014-04-07 14:55:00,122.92,123.03,122.69,122.97,13900.0,111.9148,112.015,111.7054,111.9604,13900.0
2014-04-07 15:00:00,122.89,123.5,122.89,123.05,48800.0,111.8875,112.4429,111.8875,112.0332,48800.0
2014-04-07 15:05:00,123.08,123.16,122.72,123.08,23800.0,112.0605,112.1333,111.7327,112.0605,23800.0
2014-04-07 15:10:00,123.09,123.16,122.88,123.15,48400.0,112.0696,112.1333,111.8784,112.1242,48400.0
2014-04-07 15:15:00,123.27,123.49,123.13,123.41,24000.0,112.2335,112.4338,112.106,112.361,24000.0
2014-04-07 15:20:00,123.37,123.39,123.0,123.06,33400.0,112.3245,112.3427,111.9877,112.0423,33400.0
2014-04-07 15:25:00,123.06,123.1,123.0,123.01,15200.0,112.0423,112.0787,111.9877,111.9968,15200.0
2014-04-07 15:30:00,123.0,123.01,122.56,122.66,22600.0,111.9877,111.9968,111.5871,111.6781,22600.0
2014-04-07 15:35:00,122.67,122.96,122.66,122.83,17700.0,111.6872,111.9512,111.6781,111.8329,17700.0
2014-04-07 15:40:00,122.83,122.88,122.37,122.37,20500.0,111.8329,111.8784,111.4141,111.4141,20500.0
2014-04-07 15:45:00,122.39,122.41,121.88,121.89,47600.0,111.4323,111.4505,110.9679,110.977,47600.0
2014-04-07 15:50:00,121.94,122.18,121.88,122.0,59800.0,111.0226,111.2411,110.9679,111.0772,59800.0
2014-04-07 15:55:00,122.01,122.13,121.92,122.0,96100.0,111.0863,111.1956,111.0044,111.0772,96100.0
2014-04-08 09:30:00,122.23,122.23,121.98,121.98,2200.0,111.2866,111.2866,111.059,111.059,2200.0
2014-04-08 09:35:00,121.43,123.1,121.43,123.0,2800.0,110.5582,112.0787,110.5582,111.9877,2800.0
2014-04-08 09:40:00,123.13,123.3,122.84,122.96,7600.0,112.106,112.2608,111.842,111.9512,7600.0
2014-04-08 09:45:00,123.09,123.28,122.84,123.07,9700.0,112.0696,112.2426,111.842,112.0514,9700.0
2014-04-08 09:50:00,122.87,123.01,122.56,122.95,8700.0,111.8693,111.9968,111.5871,111.9421,8700.0
2014-04-08 09:55:00,123.06,123.43,122.97,123.21,10600.0,112.0423,112.3792,111.9604,112.1789,10600.0
2014-04-08 10:00:00,123.21,123.34,123.05,123.17,14400.0,112.1789,112.2972,112.0332,112.1424,14400.0
2014-04-08 10:05:00,123.11,123.11,122.79,122.96,3900.0,112.0878,112.0878,111.7965,111.9512,3900.0
2014-04-08 10:10:00,123.04,123.04,122.49,122.64,2000.0,112.0241,112.0241,111.5233,111.6599,2000.0
2014-04-08 10:15:00,122.58,122.96,122.47,122.52,11900.0,111.6053,111.9512,111.5051,111.5506,11900.0
2014-04-08 10:20:00,122.5,122.51,121.52,121.57,4200.0,111.5324,111.5415,110.6402,110.6857,4200.0
2014-04-08 10:25:00,121.66,121.86,121.3,121.32,9900.0,110.7676,110.9497,110.4399,110.4581,9900.0
2014-04-08 10:30:00,121.33,122.21,121.26,122.18,7600.0,110.4672,111.2684,110.4034,111.2411,7600.0
2014-04-08 10:35:00,122.18,122.52,122.15,122.51,5300.0,111.2411,111.5506,111.2138,111.5415,5300.0
2014-04-08 10:40:00,122.51,122.51,121.76,121.86,18800.0,111.5415,111.5415,110.8587,110.9497,18800.0
2014-04-08 10:45:00,121.84,121.94,121.29,121.69,9600.0,110.9315,111.0226,110.4308,110.795,9600.0
2014-04-08 10:50:00,121.74,122.18,121.74,122.0,11400.0,110.8405,111.2411,110.8405,111.0772,11400.0
2014-04-08 10:55:00,121.99,122.12,121.86,122.05,21800.0,111.0681,111.1865,110.9497,111.1227,21800.0
2014-04-08 11:00:00,122.09,122.2,121.89,122.05,22800.0,111.1591,111.2593,110.977,111.1227,22800.0
2014-04-08 11:05:00,122.08,122.14,121.98,122.04,16600.0,111.15,111.2047,111.059,111.1136,16600.0
2014-04-08 11:10:00,122.04,122.04,121.62,121.86,14000.0,111.1136,111.1136,110.7312,110.9497,14000.0
2014-04-08 11:15:00,121.9,123.19,121.9,123.08,8100.0,110.9861,112.1607,110.9861,112.0605,8100.0
2014-04-08 11:20:00,123.13,123.5,122.78,123.4,17100.0,112.106,112.4429,111.7874,112.3519,17100.0
2014-04-08 11:25:00,123.38,123.72,123.27,123.59,42500.0,112.3336,112.6432,112.2335,112.5248,42500.0
2014-04-08 11:30:00,123.58,123.75,122.95,123.07,68900.0,112.5157,112.6705,111.9421,112.0514,68900.0
2014-04-08 11:35:00,123.07,123.43,122.74,123.06,49900.0,112.0514,112.3792,111.7509,112.0423,49900.0
2014-04-08 11:40:00,123.11,123.21,122.8,123.07,20500.0,112.0878,112.1789,111.8056,112.0514,20500.0
2014-04-08 11:45:00,123.1,123.1,122.92,122.92,2500.0,112.0787,112.0787,111.9148,111.9148,2500.0
2014-04-08 11:50:00,122.87,123.19,122.87,123.02,14000.0,111.8693,112.1607,111.8693,112.0059,14000.0
2014-04-08 11:55:00,123.0,123.1,122.98,123.01,18100.0,111.9877,112.0787,111.9695,111.9968,18100.0
2014-04-08 12:00:00,123.04,123.09,122.91,123.01,14700.0,112.0241,112.0696,111.9057,111.9968,14700.0
2014-04-08 12:05:00,123.08,123.09,122.75,122.92,18700.0,112.0605,112.0696,111.76,111.9148,18700.0
2014-04-08 12:10:00,122.9,123.3,122.9,123.08,17000.0,111.8966,112.2608,111.8966,112.0605,17000.0
2014-04-08 12:15:00,123.13,123.6,123.13,123.35,7300.0,112.106,112.5339,112.106,112.3063,7300.0
2014-04-08 12:20:00,123.3,123.32,122.69,123.11,10800.0,112.2608,112.279,111.7054,112.0878,10800.0
2014-04-08 12:25:00,123.17,123.3,122.52,123.3,9600.0,112.1424,112.2608,111.5506,112.2608,9600.0
2014-04-08 12:30:00,123.41,123.41,122.88,123.19,16200.0,112.361,112.361,111.8784,112.1607,16200.0
2014-04-08 12:35:00,123.14,123.28,122.95,123.04,15300.0,112.1151,112.2426,111.9421,112.0241,15300.0
2014-04-08 12:40:00,123.06,123.13,122.96,123.0,3700.0,112.0423,112.106,111.9512,111.9877,3700.0
2014-04-08 12:45:00,123.06,123.07,122.88,122.88,2300.0,112.0423,112.0514,111.8784,111.8784,2300.0
2014-04-08 12:50:00,122.84,122.89,122.69,122.89,3200.0,111.842,111.8875,111.7054,111.8875,3200.0
2014-04-08 12:55:00,122.97,122.97,122.63,122.65,2200.0,111.9604,111.9604,111.6508,111.669,2200.0
2014-04-08 13:00:00,122.63,123.13,122.52,122.94,27500.0,111.6508,112.106,111.5506,111.933,27500.0
2014-04-08 13:05:00,122.96,123.01,122.95,122.95,3600.0,111.9512,111.9968,111.9421,111.9421,3600.0
2014-04-08 13:10:00,123.0,123.0,122.91,122.99,3600.0,111.9877,111.9877,111.9057,111.9786,3600.0
2014-04-08 13:15:00,123.0,123.09,122.88,123.03,2200.0,111.9877,112.0696,111.8784,112.015,2200.0
2014-04-08 13:20:00,123.06,123.17,123.01,123.04,9500.0,112.0423,112.1424,111.9968,112.0241,9500.0
2014-04-08 13:25:00,123.07,123.15,122.95,122.95,6900.0,112.0514,112.1242,111.9421,111.9421,6900.0
2014-04-08 13:30:00,123.09,123.09,123.09,123.09,200.0,112.0696,112.0696,112.0696,112.0696,200.0
2014-04-08 13:35:00,123.04,123.07,122.76,123.07,4200.0,112.0241,112.0514,111.7692,112.0514,4200.0
2014-04-08 13:40:00,123.1,123.1,123.04,123.06,1900.0,112.0787,112.0787,112.0241,112.0423,1900.0
2014-04-08 13:45:00,123.05,123.08,122.97,123.08,1400.0,112.0332,112.0605,111.9604,112.0605,1400.0
2014-04-08 13:50:00,123.1,123.23,122.94,123.17,12300.0,112.0787,112.1971,111.933,112.1424,12300.0
2014-04-08 13:55:00,123.3,123.83,123.18,123.67,39500.0,112.2608,112.7434,112.1515,112.5977,39500.0
2014-04-08 14:00:00,123.77,123.89,123.53,123.67,5200.0,112.6887,112.798,112.4702,112.5977,5200.0
2014-04-08 14:05:00,123.55,123.55,123.35,123.35,1700.0,112.4884,112.4884,112.3063,112.3063,1700.0
2014-04-08 14:10:00,123.41,123.41,123.35,123.35,500.0,112.361,112.361,112.3063,112.3063,500.0
2014-04-08 14:15:00,123.3,123.3,122.95,123.0,20300.0,112.2608,112.2608,111.9421,111.9877,20300.0
2014-04-08 14:20:00,123.0,123.04,122.93,123.02,6500.0,111.9877,112.0241,111.9239,112.0059,6500.0
2014-04-08 14:25:00,123.04,123.09,122.9,122.91,9600.0,112.0241,112.0696,111.8966,111.9057,9600.0
2014-04-08 14:30:00,122.95,123.06,122.95,123.02,2500.0,111.9421,112.0423,111.9421,112.0059,2500.0
2014-04-08 14:35:00,123.02,123.02,122.87,123.0,4100.0,112.0059,112.0059,111.8693,111.9877,4100.0
2014-04-08 14:40:00,123.04,123.04,122.75,122.78,4100.0,112.0241,112.0241,111.76,111.7874,4100.0
2014-04-08 14:45:00,122.79,123.02,122.79,123.01,10000.0,111.7965,112.0059,111.7965,111.9968,10000.0
2014-04-08 14:50:00,123.0,123.16,122.93,122.93,11000.0,111.9877,112.1333,111.9239,111.9239,11000.0
2014-04-08 14:55:00,123.02,123.03,122.76,122.86,5500.0,112.0059,112.015,111.7692,111.8602,5500.0
2014-04-08 15:00:00,122.89,122.94,122.83,122.86,3200.0,111.8875,111.933,111.8329,111.8602,3200.0
2014-04-08 15:05:00,122.95,123.08,122.94,122.98,1000.0,111.9421,112.0605,111.933,111.9695,1000.0
2014-04-08 15:10:00,123.0,123.23,122.97,123.05,15100.0,111.9877,112.1971,111.9604,112.0332,15100.0
2014-04-08 15:15:00,123.07,123.36,122.94,123.12,22200.0,112.0514,112.3154,111.933,112.0969,22200.0
2014-04-08 15:20:00,123.21,123.21,122.54,122.63,67000.0,112.1789,112.1789,111.5688,111.6508,67000.0
2014-04-08 15:25:00,122.61,123.4,122.58,123.18,17400.0,111.6326,112.3519,111.6053,112.1515,17400.0
2014-04-08 15:30:00,123.17,123.26,122.53,122.55,69600.0,112.1424,112.2244,111.5597,111.578,69600.0
2014-04-08 15:35:00,122.61,123.1,122.49,122.88,44500.0,111.6326,112.0787,111.5233,111.8784,44500.0
2014-04-08 15:40:00,122.87,123.04,122.4,122.71,82000.0,111.8693,112.0241,111.4414,111.7236,82000.0
2014-04-08 15:45:00,122.75,122.84,122.16,122.6,109100.0,111.76,111.842,111.2229,111.6235,109100.0
2014-04-08 15:50:00,122.64,122.86,122.45,122.86,48800.0,111.6599,111.8602,111.4869,111.8602,48800.0
2014-04-08 15:55:00,122.85,123.12,122.85,122.92,25800.0,111.8511,112.0969,111.8511,111.9148,25800.0
2014-04-09 09:40:00,123.27,123.67,123.08,123.5,10400.0,112.2335,112.5977,112.0605,112.4429,10400.0
2014-04-09 09:45:00,123.51,123.58,123.26,123.46,1400.0,112.452,112.5157,112.2244,112.4065,1400.0
2014-04-09 09:50:00,123.6,124.11,123.28,124.11,6700.0,112.5339,112.9983,112.2426,112.9983,6700.0
2014-04-09 09:55:00,124.13,124.6,123.86,123.89,44900.0,113.0165,113.4444,112.7707,112.798,44900.0
2014-04-09 10:00:00,123.9,124.12,123.73,123.88,5100.0,112.8071,113.0074,112.6523,112.7889,5100.0
2014-04-09 10:05:00,123.91,124.23,123.82,124.05,10800.0,112.8162,113.1075,112.7342,112.9437,10800.0
2014-04-09 10:10:00,123.94,124.47,123.84,124.22,21900.0,112.8435,113.3261,112.7525,113.0984,21900.0
2014-04-09 10:15:00,124.23,124.54,124.09,124.54,7300.0,113.1075,113.3898,112.9801,113.3898,7300.0
2014-04-09 10:20:00,124.45,125.08,124.23,124.27,42000.0,113.3078,113.8814,113.1075,113.144,42000.0
2014-04-09 10:25:00,124.27,124.78,123.86,124.36,22000.0,113.144,113.6083,112.7707,113.2259,22000.0
2014-04-09 10:30:00,124.28,124.95,124.18,124.5,36400.0,113.1531,113.7631,113.062,113.3534,36400.0
2014-04-09 10:35:00,124.5,124.87,124.46,124.76,7600.0,113.3534,113.6902,113.3169,113.5901,7600.0
2014-04-09 10:40:00,124.77,124.92,124.69,124.79,5100.0,113.5992,113.7358,113.5264,113.6174,5100.0
2014-04-09 10:45:00,124.78,124.86,124.62,124.8,9300.0,113.6083,113.6811,113.4626,113.6265,9300.0
2014-04-09 10:50:00,124.77,124.78,124.24,124.52,48100.0,113.5992,113.6083,113.1166,113.3716,48100.0
2014-04-09 10:55:00,124.53,124.77,124.43,124.54,9400.0,113.3807,113.5992,113.2896,113.3898,9400.0
2014-04-09 11:00:00,124.78,124.91,124.63,124.7,47100.0,113.6083,113.7267,113.4717,113.5355,47100.0
2014-04-09 11:05:00,124.7,124.82,124.58,124.79,4100.0,113.5355,113.6447,113.4262,113.6174,4100.0
2014-04-09 11:10:00,124.79,124.94,124.76,124.93,4300.0,113.6174,113.754,113.5901,113.7449,4300.0
2014-04-09 11:15:00,124.93,125.5,124.93,125.5,4300.0,113.7449,114.2638,113.7449,114.2638,4300.0
2014-04-09 11:20:00,125.42,125.77,125.24,125.62,19300.0,114.191,114.5097,114.0271,114.3731,19300.0
2014-04-09 11:25:00,125.56,125.56,125.1,125.49,6500.0,114.3185,114.3185,113.8996,114.2547,6500.0
2014-04-09 11:30:00,125.37,125.43,125.15,125.41,7300.0,114.1455,114.2001,113.9452,114.1819,7300.0
2014-04-09 11:35:00,125.45,125.45,124.72,125.04,15200.0,114.2183,114.2183,113.5537,113.845,15200.0
2014-04-09 11:40:00,124.98,125.06,124.76,125.02,5400.0,113.7904,113.8632,113.5901,113.8268,5400.0
2014-04-09 11:45:00,125.0,125.49,125.0,125.49,5300.0,113.8086,114.2547,113.8086,114.2547,5300.0
2014-04-09 11:50:00,125.33,125.36,125.03,125.03,13800.0,114.1091,114.1364,113.8359,113.8359,13800.0
2014-04-09 11:55:00,125.06,125.3,125.04,125.05,22800.0,113.8632,114.0817,113.845,113.8541,22800.0
2014-04-09 12:00:00,125.06,125.2,124.92,125.07,9200.0,113.8632,113.9907,113.7358,113.8723,9200.0
2014-04-09 12:05:00,125.05,125.16,124.97,125.04,7600.0,113.8541,113.9543,113.7813,113.845,7600.0
2014-04-09 12:10:00,125.01,125.3,124.99,125.08,14900.0,113.8177,114.0817,113.7995,113.8814,14900.0
2014-04-09 12:15:00,125.03,125.16,124.98,125.11,14100.0,113.8359,113.9543,113.7904,113.9088,14100.0
2014-04-09 12:20:00,125.05,125.11,124.97,125.1,6800.0,113.8541,113.9088,113.7813,113.8996,6800.0
2014-04-09 12:25:00,125.12,125.81,125.12,125.65,10800.0,113.9179,114.5461,113.9179,114.4004,10800.0
2014-04-09 12:30:00,125.7,125.95,125.63,125.93,3700.0,114.4459,114.6735,114.3822,114.6553,3700.0
2014-04-09 12:35:00,125.83,125.9,125.15,125.47,49100.0,114.5643,114.628,113.9452,114.2365,49100.0
2014-04-09 12:40:00,125.47,125.63,125.04,125.05,16000.0,114.2365,114.3822,113.845,113.8541,16000.0
2014-04-09 12:45:00,125.04,125.5,125.0,125.38,100000.0,113.845,114.2638,113.8086,114.1546,100000.0
2014-04-09 12:50:00,125.31,125.4,125.08,125.1,26200.0,114.0908,114.1728,113.8814,113.8996,26200.0
2014-04-09 12:55:00,125.11,125.2,124.93,125.06,5500.0,113.9088,113.9907,113.7449,113.8632,5500.0
2014-04-09 13:00:00,125.12,125.16,124.93,125.05,7200.0,113.9179,113.9543,113.7449,113.8541,7200.0
2014-04-09 13:05:00,125.0,125.11,125.0,125.0,2700.0,113.8086,113.9088,113.8086,113.8086,2700.0
2014-04-09 13:10:00,125.05,125.08,124.98,125.07,2400.0,113.8541,113.8814,113.7904,113.8723,2400.0
2014-04-09 13:15:00,125.07,125.07,124.93,124.94,5700.0,113.8723,113.8723,113.7449,113.754,5700.0
2014-04-09 13:20:00,124.97,125.07,124.97,125.03,2700.0,113.7813,113.8723,113.7813,113.8359,2700.0
2014-04-09 13:25:00,125.06,125.06,124.94,124.98,5100.0,113.8632,113.8632,113.754,113.7904,5100.0
2014-04-09 13:30:00,124.98,125.05,124.82,124.83,10500.0,113.7904,113.8541,113.6447,113.6538,10500.0
2014-04-09 13:35:00,125.03,125.03,124.84,124.93,6600.0,113.8359,113.8359,113.6629,113.7449,6600.0
2014-04-09 13:40:00,124.94,124.98,124.87,124.9,3800.0,113.754,113.7904,113.6902,113.7176,3800.0
2014-04-09 13:45:00,124.96,124.97,124.88,124.89,11200.0,113.7722,113.7813,113.6993,113.7085,11200.0
2014-04-09 13:50:00,124.89,125.07,124.87,124.98,6200.0,113.7085,113.8723,113.6902,113.7904,6200.0
2014-04-09 13:55:00,124.98,125.07,124.9,124.96,9300.0,113.7904,113.8723,113.7176,113.7722,9300.0
2014-04-09 14:00:00,124.99,125.2,124.92,125.1,16600.0,113.7995,113.9907,113.7358,113.8996,16600.0
2014-04-09 14:05:00,125.1,125.64,125.06,125.46,73400.0,113.8996,114.3913,113.8632,114.2274,73400.0
2014-04-09 14:10:00,125.45,125.97,125.45,125.97,11900.0,114.2183,114.6918,114.2183,114.6918,11900.0
2014-04-09 14:15:00,125.96,126.67,125.96,126.65,6900.0,114.6827,115.3291,114.6827,115.3109,6900.0
2014-04-09 14:20:00,126.63,126.83,126.16,126.36,37600.0,115.2927,115.4748,114.8647,115.0468,37600.0
2014-04-09 14:25:00,126.41,126.45,126.16,126.39,44400.0,115.0924,115.1288,114.8647,115.0742,44400.0
2014-04-09 14:30:00,126.39,127.11,126.39,126.55,90400.0,115.0742,115.7297,115.0742,115.2198,90400.0
2014-04-09 14:35:00,126.46,126.67,126.25,126.28,15700.0,115.1379,115.3291,114.9467,114.974,15700.0
2014-04-09 14:40:00,126.26,126.26,125.87,125.93,5200.0,114.9558,114.9558,114.6007,114.6553,5200.0
2014-04-09 14:45:00,126.0,126.51,125.98,126.39,71700.0,114.7191,115.1834,114.7009,115.0742,71700.0
2014-04-09 14:50:00,126.44,126.45,126.32,126.42,2800.0,115.1197,115.1288,115.0104,115.1015,2800.0
2014-04-09 14:55:00,126.39,126.61,126.25,126.32,7900.0,115.0742,115.2745,114.9467,115.0104,7900.0
2014-04-09 15:00:00,126.33,126.48,126.15,126.28,9100.0,115.0195,115.1561,114.8556,114.974,9100.0
2014-04-09 15:05:00,126.27,126.48,126.27,126.33,4100.0,114.9649,115.1561,114.9649,115.0195,4100.0
2014-04-09 15:10:00,126.37,126.66,126.36,126.44,7500.0,115.0559,115.32,115.0468,115.1197,7500.0
2014-04-09 15:15:00,126.41,126.66,126.41,126.61,7100.0,115.0924,115.32,115.0924,115.2745,7100.0
2014-04-09 15:20:00,126.6,126.61,126.43,126.5,14600.0,115.2654,115.2745,115.1106,115.1743,14600.0
2014-04-09 15:25:00,126.5,126.59,126.44,126.57,6300.0,115.1743,115.2562,115.1197,115.238,6300.0
2014-04-09 15:30:00,126.53,126.74,126.39,126.67,13500.0,115.2016,115.3928,115.0742,115.3291,13500.0
2014-04-09 15:35:00,126.64,126.64,126.4,126.51,16900.0,115.3018,115.3018,115.0833,115.1834,16900.0
2014-04-09 15:40:00,126.52,126.58,126.44,126.5,22200.0,115.1925,115.2471,115.1197,115.1743,22200.0
2014-04-09 15:45:00,126.53,126.58,126.38,126.46,24300.0,115.2016,115.2471,115.065,115.1379,24300.0
2014-04-09 15:50:00,126.48,126.59,126.45,126.45,21700.0,115.1561,115.2562,115.1288,115.1288,21700.0
2014-04-09 15:55:00,126.48,126.65,126.47,126.49,50900.0,115.1561,115.3109,115.147,115.1652,50900.0
2014-04-10 09:30:00,126.8,126.96,126.26,126.26,3100.0,115.4474,115.5931,114.9558,114.9558,3100.0
2014-04-10 09:35:00,126.44,126.88,126.26,126.88,4700.0,115.1197,115.5203,114.9558,115.5203,4700.0
2014-04-10 09:40:00,126.94,128.07,126.93,128.07,8800.0,115.5749,116.6037,115.5658,116.6037,8800.0
2014-04-10 09:45:00,128.15,128.24,127.55,127.8,8100.0,116.6766,116.7585,116.1303,116.3579,8100.0
2014-04-10 09:50:00,127.62,127.62,126.68,126.8,9100.0,116.194,116.194,115.3382,115.4474,9100.0
2014-04-10 09:55:00,126.89,127.1,126.41,127.05,14000.0,115.5294,115.7206,115.0924,115.6751,14000.0
2014-04-10 10:00:00,127.14,127.45,126.94,127.25,20200.0,115.757,116.0393,115.5749,115.8572,20200.0
2014-04-10 10:05:00,127.24,127.46,127.18,127.35,18100.0,115.8481,116.0484,115.7934,115.9482,18100.0
2014-04-10 10:10:00,127.35,127.59,127.15,127.24,41900.0,115.9482,116.1667,115.7661,115.8481,41900.0
2014-04-10 10:15:00,127.17,127.83,127.17,127.6,73800.0,115.7843,116.3852,115.7843,116.1758,73800.0
2014-04-10 10:20:00,127.6,128.06,127.36,128.06,100500.0,116.1758,116.5946,115.9573,116.5946,100500.0
2014-04-10 10:25:00,128.06,128.65,127.6,128.41,111200.0,116.5946,117.1318,116.1758,116.9133,111200.0
2014-04-10 10:30:00,128.44,128.53,127.85,128.31,38900.0,116.9406,117.0226,116.4034,116.8223,38900.0
2014-04-10 10:35:00,128.26,128.28,127.87,128.1,23000.0,116.7767,116.7949,116.4216,116.6311,23000.0
2014-04-10 10:40:00,128.02,128.15,127.68,128.1,21700.0,116.5582,116.6766,116.2487,116.6311,21700.0
2014-04-10 10:45:00,128.0,128.37,127.84,127.97,61500.0,116.54,116.8769,116.3943,116.5127,61500.0
2014-04-10 10:50:00,127.94,127.94,127.56,127.87,8800.0,116.4854,116.4854,116.1394,116.4216,8800.0
2014-04-10 10:55:00,127.87,127.91,127.58,127.58,16600.0,116.4216,116.4581,116.1576,116.1576,16600.0
2014-04-10 11:00:00,127.58,128.01,127.56,127.87,20200.0,116.1576,116.5491,116.1394,116.4216,20200.0
2014-04-10 11:05:00,127.87,127.99,127.27,127.64,130100.0,116.4216,116.5309,115.8754,116.2122,130100.0
2014-04-10 11:10:00,127.59,128.06,127.3,127.81,98300.0,116.1667,116.5946,115.9027,116.367,98300.0
2014-04-10 11:15:00,127.77,127.97,127.76,127.93,8700.0,116.3306,116.5127,116.3215,116.4763,8700.0
2014-04-10 11:20:00,128.02,128.08,127.81,127.99,7200.0,116.5582,116.6128,116.367,116.5309,7200.0
2014-04-10 11:25:00,127.99,127.99,127.72,127.84,22700.0,116.5309,116.5309,116.2851,116.3943,22700.0
2014-04-10 11:30:00,127.86,128.07,127.8,128.03,103000.0,116.4125,116.6037,116.3579,116.5673,103000.0
2014-04-10 11:35:00,128.02,128.08,127.72,127.98,18600.0,116.5582,116.6128,116.2851,116.5218,18600.0
2014-04-10 11:40:00,128.02,128.25,127.87,128.05,25300.0,116.5582,116.7676,116.4216,116.5855,25300.0
2014-04-10 11:45:00,128.05,128.13,127.9,127.95,26000.0,116.5855,116.6584,116.449,116.4945,26000.0
2014-04-10 11:50:00,127.93,128.09,127.87,127.9,14400.0,116.4763,116.622,116.4216,116.449,14400.0
2014-04-10 11:55:00,128.0,128.14,127.87,128.12,8000.0,116.54,116.6675,116.4216,116.6493,8000.0
2014-04-10 12:00:00,128.0,128.11,127.72,127.81,24000.0,116.54,116.6402,116.2851,116.367,24000.0
2014-04-10 12:05:00,127.79,127.81,127.43,127.6,6400.0,116.3488,116.367,116.021,116.1758,6400.0
2014-04-10 12:10:00,127.59,127.59,127.19,127.34,7300.0,116.1667,116.1667,115.8025,115.9391,7300.0
2014-04-10 12:15:00,127.35,128.15,127.35,127.86,50900.0,115.9482,116.6766,115.9482,116.4125,50900.0
2014-04-10 12:20:00,127.95,127.98,127.34,127.41,7100.0,116.4945,116.5218,115.9391,116.0028,7100.0
2014-04-10 12:25:00,127.3,127.66,127.14,127.49,16400.0,115.9027,116.2304,115.757,116.0757,16400.0
2014-04-10 12:30:00,127.48,127.8,127.43,127.49,4900.0,116.0666,116.3579,116.021,116.0757,4900.0
2014-04-10 12:35:00,127.52,127.73,127.44,127.66,3000.0,116.103,116.2942,116.0301,116.2304,3000.0
2014-04-10 12:40:00,127.67,127.74,127.34,127.47,8000.0,116.2396,116.3033,115.9391,116.0575,8000.0
2014-04-10 12:45:00,127.39,127.8,127.38,127.51,6500.0,115.9846,116.3579,115.9755,116.0939,6500.0
2014-04-10 12:50:00,127.44,127.62,127.17,127.62,4600.0,116.0301,116.194,115.7843,116.194,4600.0
2014-04-10 12:55:00,127.44,127.56,127.25,127.25,6900.0,116.0301,116.1394,115.8572,115.8572,6900.0
2014-04-10 13:00:00,127.32,127.44,127.2,127.39,5400.0,115.9209,116.0301,115.8116,115.9846,5400.0
2014-04-10 13:05:00,127.39,127.87,127.35,127.44,5900.0,115.9846,116.4216,115.9482,116.0301,5900.0
2014-04-10 13:10:00,127.35,127.45,127.0,127.0,8800.0,115.9482,116.0393,115.6295,115.6295,8800.0
2014-04-10 13:15:00,127.03,127.26,126.99,127.13,13500.0,115.6569,115.8663,115.6204,115.7479,13500.0
2014-04-10 13:20:00,127.22,127.26,126.54,126.62,12100.0,115.8298,115.8663,115.2107,115.2836,12100.0
2014-04-10 13:25:00,126.54,127.0,126.54,126.98,19700.0,115.2107,115.6295,115.2107,115.6113,19700.0
2014-04-10 13:30:00,127.01,127.25,126.91,127.25,16500.0,115.6386,115.8572,115.5476,115.8572,16500.0
2014-04-10 13:35:00,127.09,127.26,126.87,126.95,3400.0,115.7115,115.8663,115.5112,115.584,3400.0
2014-04-10 13:40:00,127.09,127.09,126.96,126.96,7300.0,115.7115,115.7115,115.5931,115.5931,7300.0
2014-04-10 13:45:00,126.94,127.14,126.89,126.99,14500.0,115.5749,115.757,115.5294,115.6204,14500.0
2014-04-10 13:50:00,126.96,127.26,126.9,127.26,6700.0,115.5931,115.8663,115.5385,115.8663,6700.0
2014-04-10 13:55:00,127.21,127.43,127.01,127.03,34000.0,115.8207,116.021,115.6386,115.6569,34000.0
2014-04-10 14:00:00,127.02,127.76,126.95,127.26,73500.0,115.6477,116.3215,115.584,115.8663,73500.0
2014-04-10 14:05:00,127.28,127.97,127.25,127.68,27800.0,115.8845,116.5127,115.8572,116.2487,27800.0
2014-04-10 14:10:00,127.65,127.87,127.65,127.7,20400.0,116.2213,116.4216,116.2213,116.2669,20400.0
2014-04-10 14:15:00,127.7,128.0,127.4,127.6,49300.0,116.2669,116.54,115.9937,116.1758,49300.0
2014-04-10 14:20:00,127.48,127.64,127.44,127.57,2400.0,116.0666,116.2122,116.0301,116.1485,2400.0
2014-04-10 14:25:00,127.6,127.64,127.43,127.5,4300.0,116.1758,116.2122,116.021,116.0848,4300.0
2014-04-10 14:30:00,127.48,127.5,127.23,127.28,8700.0,116.0666,116.0848,115.8389,115.8845,8700.0
2014-04-10 14:35:00,127.23,127.3,127.07,127.17,4400.0,115.8389,115.9027,115.6933,115.7843,4400.0
2014-04-10 14:40:00,127.2,127.67,127.2,127.41,10800.0,115.8116,116.2396,115.8116,116.0028,10800.0
2014-04-10 14:45:00,127.4,127.4,127.19,127.31,8000.0,115.9937,115.9937,115.8025,115.9118,8000.0
2014-04-10 14:50:00,127.32,127.44,127.14,127.17,14500.0,115.9209,116.0301,115.757,115.7843,14500.0
2014-04-10 14:55:00,127.24,127.31,126.96,127.07,7500.0,115.8481,115.9118,115.5931,115.6933,7500.0
2014-04-10 15:00:00,127.06,127.13,126.39,126.43,29400.0,115.6842,115.7479,115.0742,115.1106,29400.0
2014-04-10 15:05:00,126.3,126.39,125.74,125.99,11000.0,114.9922,115.0742,114.4823,114.71,11000.0
2014-04-10 15:10:00,125.99,126.08,125.78,125.85,14400.0,114.71,114.7919,114.5188,114.5825,14400.0
2014-04-10 15:15:00,125.84,125.84,125.59,125.71,11200.0,114.5734,114.5734,114.3458,114.455,11200.0
2014-04-10 15:20:00,125.74,125.86,125.56,125.8,45800.0,114.4823,114.5916,114.3185,114.537,45800.0
2014-04-10 15:25:00,125.79,125.92,125.67,125.8,29400.0,114.5279,114.6462,114.4186,114.537,29400.0
2014-04-10 15:30:00,125.8,126.37,125.79,126.3,17800.0,114.537,115.0559,114.5279,114.9922,17800.0
2014-04-10 15:35:00,126.32,127.09,126.31,127.09,26400.0,115.0104,115.7115,115.0013,115.7115,26400.0
2014-04-10 15:40:00,127.08,127.39,126.8,127.33,35500.0,115.7024,115.9846,115.4474,115.93,35500.0
2014-04-10 15:45:00,127.37,127.37,126.99,127.22,43100.0,115.9664,115.9664,115.6204,115.8298,43100.0
2014-04-10 15:50:00,127.2,127.22,126.86,127.09,51500.0,115.8116,115.8298,115.5021,115.7115,51500.0
2014-04-10 15:55:00,127.06,127.18,126.8,126.82,58600.0,115.6842,115.7934,115.4474,115.4657,58600.0
2014-04-11 09:30:00,125.25,126.24,125.25,126.24,5600.0,114.0362,114.9376,114.0362,114.9376,5600.0
2014-04-11 09:35:00,126.23,126.23,125.58,125.82,3300.0,114.9285,114.9285,114.3367,114.5552,3300.0
2014-04-11 09:40:00,125.81,125.97,125.44,125.44,2000.0,114.5461,114.6918,114.2092,114.2092,2000.0
2014-04-11 09:45:00,125.41,125.97,125.41,125.81,10200.0,114.1819,114.6918,114.1819,114.5461,10200.0
2014-04-11 09:50:00,125.91,126.61,125.91,126.61,19300.0,114.6371,115.2745,114.6371,115.2745,19300.0
2014-04-11 09:55:00,126.72,126.9,126.48,126.79,5000.0,115.3746,115.5385,115.1561,115.4383,5000.0
2014-04-11 10:00:00,126.77,126.87,126.11,126.13,8700.0,115.4201,115.5112,114.8192,114.8374,8700.0
2014-04-11 10:05:00,126.12,126.41,125.97,126.0,12400.0,114.8283,115.0924,114.6918,114.7191,12400.0
2014-04-11 10:10:00,126.07,126.22,125.4,125.67,5800.0,114.7828,114.9194,114.1728,114.4186,5800.0
2014-04-11 10:15:00,125.84,125.89,125.32,125.51,3000.0,114.5734,114.6189,114.1,114.2729,3000.0
2014-04-11 10:20:00,125.52,125.74,125.22,125.74,19600.0,114.282,114.4823,114.0089,114.4823,19600.0
2014-04-11 10:25:00,125.74,125.82,125.5,125.59,2800.0,114.4823,114.5552,114.2638,114.3458,2800.0
2014-04-11 10:30:00,125.38,125.83,125.28,125.79,2500.0,114.1546,114.5643,114.0635,114.5279,2500.0
2014-04-11 10:35:00,125.62,125.79,125.14,125.23,4900.0,114.3731,114.5279,113.9361,114.018,4900.0
2014-04-11 10:40:00,125.3,125.68,125.23,125.58,3400.0,114.0817,114.4277,114.018,114.3367,3400.0
2014-04-11 10:45:00,125.39,125.5,125.2,125.46,3800.0,114.1637,114.2638,113.9907,114.2274,3800.0
2014-04-11 10:50:00,125.33,125.56,125.22,125.56,3200.0,114.1091,114.3185,114.0089,114.3185,3200.0
2014-04-11 10:55:00,125.57,126.0,125.57,125.98,7500.0,114.3276,114.7191,114.3276,114.7009,7500.0
2014-04-11 11:00:00,125.99,126.51,125.94,126.09,16900.0,114.71,115.1834,114.6644,114.801,16900.0
2014-04-11 11:05:00,126.1,126.42,125.92,125.99,12400.0,114.8101,115.1015,114.6462,114.71,12400.0
2014-04-11 11:10:00,125.91,126.43,125.89,126.43,1300.0,114.6371,115.1106,114.6189,115.1106,1300.0
2014-04-11 11:15:00,126.38,126.51,126.33,126.38,1500.0,115.065,115.1834,115.0195,115.065,1500.0
2014-04-11 11:20:00,126.41,126.42,126.04,126.07,2100.0,115.0924,115.1015,114.7555,114.7828,2100.0
2014-04-11 11:25:00,126.05,126.05,125.72,125.72,2600.0,114.7646,114.7646,114.4641,114.4641,2600.0
2014-04-11 11:30:00,125.72,125.72,125.58,125.71,2000.0,114.4641,114.4641,114.3367,114.455,2000.0
2014-04-11 11:35:00,125.84,125.87,125.31,125.68,6500.0,114.5734,114.6007,114.0908,114.4277,6500.0
2014-04-11 11:40:00,125.72,125.79,125.49,125.66,3900.0,114.4641,114.5279,114.2547,114.4095,3900.0
2014-04-11 11:45:00,125.53,125.53,125.05,125.18,3200.0,114.2912,114.2912,113.8541,113.9725,3200.0
2014-04-11 11:50:00,125.1,125.46,124.97,124.97,9700.0,113.8996,114.2274,113.7813,113.7813,9700.0
2014-04-11 11:55:00,125.06,125.34,125.06,125.21,2400.0,113.8632,114.1182,113.8632,113.9998,2400.0
2014-04-11 12:00:00,125.17,125.44,125.17,125.34,4500.0,113.9634,114.2092,113.9634,114.1182,4500.0
2014-04-11 12:05:00,125.35,125.37,124.97,125.17,4800.0,114.1273,114.1455,113.7813,113.9634,4800.0
2014-04-11 12:10:00,125.2,125.21,124.77,125.02,4500.0,113.9907,113.9998,113.5992,113.8268,4500.0
2014-04-11 12:15:00,125.0,125.36,125.0,125.36,2900.0,113.8086,114.1364,113.8086,114.1364,2900.0
2014-04-11 12:20:00,125.23,125.34,124.89,125.04,3100.0,114.018,114.1182,113.7085,113.845,3100.0
2014-04-11 12:25:00,125.12,125.37,125.08,125.37,5300.0,113.9179,114.1455,113.8814,114.1455,5300.0
2014-04-11 12:30:00,125.19,125.19,124.9,124.99,10300.0,113.9816,113.9816,113.7176,113.7995,10300.0
2014-04-11 12:35:00,124.93,125.08,124.92,124.92,4000.0,113.7449,113.8814,113.7358,113.7358,4000.0
2014-04-11 12:40:00,125.06,125.07,124.93,124.94,2900.0,113.8632,113.8723,113.7449,113.754,2900.0
2014-04-11 12:45:00,124.96,125.04,124.9,125.02,5700.0,113.7722,113.845,113.7176,113.8268,5700.0
2014-04-11 12:50:00,124.89,124.89,124.7,124.78,1800.0,113.7085,113.7085,113.5355,113.6083,1800.0
2014-04-11 12:55:00,124.73,125.02,124.72,124.88,2400.0,113.5628,113.8268,113.5537,113.6993,2400.0
2014-04-11 13:00:00,124.88,124.9,124.69,124.89,3000.0,113.6993,113.7176,113.5264,113.7085,3000.0
2014-04-11 13:05:00,124.62,124.74,124.37,124.45,4500.0,113.4626,113.5719,113.235,113.3078,4500.0
2014-04-11 13:10:00,124.45,124.6,124.39,124.55,6500.0,113.3078,113.4444,113.2532,113.3989,6500.0
2014-04-11 13:15:00,124.45,124.5,124.35,124.45,2400.0,113.3078,113.3534,113.2168,113.3078,2400.0
2014-04-11 13:20:00,124.32,124.41,123.81,124.19,9000.0,113.1895,113.2714,112.7251,113.0711,9000.0
2014-04-11 13:25:00,124.24,124.24,124.11,124.21,900.0,113.1166,113.1166,112.9983,113.0893,900.0
2014-04-11 13:30:00,124.0,124.27,123.99,124.27,2400.0,112.8981,113.144,112.889,113.144,2400.0
2014-04-11 13:35:00,124.41,124.48,124.22,124.27,2400.0,113.2714,113.3352,113.0984,113.144,2400.0
2014-04-11 13:40:00,124.34,124.72,124.34,124.72,5600.0,113.2077,113.5537,113.2077,113.5537,5600.0
2014-04-11 13:45:00,124.66,124.89,124.6,124.7,12300.0,113.499,113.7085,113.4444,113.5355,12300.0
2014-04-11 13:50:00,124.71,124.87,124.59,124.61,1000.0,113.5446,113.6902,113.4353,113.4535,1000.0
2014-04-11 13:55:00,124.55,124.78,124.55,124.71,1200.0,113.3989,113.6083,113.3989,113.5446,1200.0
2014-04-11 14:00:00,124.7,124.87,124.61,124.83,10400.0,113.5355,113.6902,113.4535,113.6538,10400.0
2014-04-11 14:05:00,124.83,124.96,124.83,124.96,2500.0,113.6538,113.7722,113.6538,113.7722,2500.0
2014-04-11 14:10:00,124.9,124.9,124.6,124.63,5700.0,113.7176,113.7176,113.4444,113.4717,5700.0
2014-04-11 14:15:00,124.56,124.79,124.56,124.58,3900.0,113.408,113.6174,113.408,113.4262,3900.0
2014-04-11 14:20:00,124.5,124.75,124.5,124.74,3800.0,113.3534,113.581,113.3534,113.5719,3800.0
2014-04-11 14:25:00,124.69,124.74,124.54,124.59,13100.0,113.5264,113.5719,113.3898,113.4353,13100.0
2014-04-11 14:30:00,124.59,124.59,124.46,124.46,1300.0,113.4353,113.4353,113.3169,113.3169,1300.0
2014-04-11 14:35:00,124.32,124.43,124.19,124.19,1800.0,113.1895,113.2896,113.0711,113.0711,1800.0
2014-04-11 14:40:00,124.23,124.35,123.95,124.19,8700.0,113.1075,113.2168,112.8526,113.0711,8700.0
2014-04-11 14:45:00,123.95,124.04,123.76,123.76,2100.0,112.8526,112.9346,112.6796,112.6796,2100.0
2014-04-11 14:50:00,123.83,124.12,123.78,124.12,3500.0,112.7434,113.0074,112.6978,113.0074,3500.0
2014-04-11 14:55:00,124.12,124.38,124.05,124.21,21100.0,113.0074,113.2441,112.9437,113.0893,21100.0
2014-04-11 15:00:00,124.35,124.35,123.93,123.98,7300.0,113.2168,113.2168,112.8344,112.8799,7300.0
2014-04-11 15:05:00,123.94,124.27,123.88,124.27,6700.0,112.8435,113.144,112.7889,113.144,6700.0
2014-04-11 15:10:00,124.32,124.35,124.14,124.14,2400.0,113.1895,113.2168,113.0256,113.0256,2400.0
2014-04-11 15:15:00,124.1,124.28,124.09,124.19,3200.0,112.9892,113.1531,112.9801,113.0711,3200.0
2014-04-11 15:20:00,124.19,124.89,124.19,124.89,11000.0,113.0711,113.7085,113.0711,113.7085,11000.0
2014-04-11 15:25:00,125.03,125.16,124.99,125.13,10000.0,113.8359,113.9543,113.7995,113.927,10000.0
2014-04-11 15:30:00,125.12,125.36,125.02,125.12,35300.0,113.9179,114.1364,113.8268,113.9179,35300.0
2014-04-11 15:35:00,125.08,125.16,124.74,124.8,10300.0,113.8814,113.9543,113.5719,113.6265,10300.0
2014-04-11 15:40:00,124.79,124.87,124.7,124.72,11600.0,113.6174,113.6902,113.5355,113.5537,11600.0
2014-04-11 15:45:00,124.72,124.72,124.43,124.53,12600.0,113.5537,113.5537,113.2896,113.3807,12600.0
2014-04-11 15:50:00,124.53,124.55,124.27,124.3,19900.0,113.3807,113.3989,113.144,113.1713,19900.0
2014-04-11 15:55:00,124.27,124.51,124.27,124.41,25200.0,113.144,113.3625,113.144,113.2714,25200.0
2014-04-14 09:30:00,125.21,125.97,125.21,125.95,2000.0,113.9998,114.6918,113.9998,114.6735,2000.0
2014-04-14 09:35:00,125.41,125.63,125.27,125.39,36300.0,114.1819,114.3822,114.0544,114.1637,36300.0
2014-04-14 09:40:00,125.34,125.65,124.88,125.64,87900.0,114.1182,114.4004,113.6993,114.3913,87900.0
2014-04-14 09:45:00,125.7,125.72,125.32,125.64,2800.0,114.4459,114.4641,114.1,114.3913,2800.0
2014-04-14 09:50:00,125.69,126.25,125.63,125.86,3900.0,114.4368,114.9467,114.3822,114.5916,3900.0
2014-04-14 09:55:00,125.78,125.98,125.66,125.96,4100.0,114.5188,114.7009,114.4095,114.6827,4100.0
2014-04-14 10:00:00,125.87,126.57,125.87,126.54,3100.0,114.6007,115.238,114.6007,115.2107,3100.0
2014-04-14 10:05:00,126.42,126.79,126.33,126.66,2100.0,115.1015,115.4383,115.0195,115.32,2100.0
2014-04-14 10:10:00,126.64,126.8,126.55,126.55,6100.0,115.3018,115.4474,115.2198,115.2198,6100.0
2014-04-14 10:15:00,126.62,126.62,126.17,126.4,5000.0,115.2836,115.2836,114.8739,115.0833,5000.0
2014-04-14 10:20:00,126.27,126.29,126.01,126.17,2600.0,114.9649,114.9831,114.7282,114.8739,2600.0
2014-04-14 10:25:00,125.94,126.08,125.7,125.85,4200.0,114.6644,114.7919,114.4459,114.5825,4200.0
2014-04-14 10:30:00,125.67,125.89,125.65,125.89,1800.0,114.4186,114.6189,114.4004,114.6189,1800.0
2014-04-14 10:35:00,125.87,125.9,125.71,125.89,1700.0,114.6007,114.628,114.455,114.6189,1700.0
2014-04-14 10:40:00,125.85,125.85,125.85,125.85,100.0,114.5825,114.5825,114.5825,114.5825,100.0
2014-04-14 10:45:00,125.85,125.85,125.83,125.83,300.0,114.5825,114.5825,114.5643,114.5643,300.0
2014-04-14 10:50:00,125.78,125.96,125.78,125.96,2500.0,114.5188,114.6827,114.5188,114.6827,2500.0
2014-04-14 10:55:00,126.01,126.3,125.94,126.29,11400.0,114.7282,114.9922,114.6644,114.9831,11400.0
2014-04-14 11:00:00,126.26,126.3,125.98,126.08,7300.0,114.9558,114.9922,114.7009,114.7919,7300.0
2014-04-14 11:05:00,126.15,126.15,125.84,126.07,4300.0,114.8556,114.8556,114.5734,114.7828,4300.0
2014-04-14 11:10:00,126.03,126.09,125.8,125.92,2500.0,114.7464,114.801,114.537,114.6462,2500.0
2014-04-14 11:15:00,125.93,125.93,125.82,125.9,400.0,114.6553,114.6553,114.5552,114.628,400.0
2014-04-14 11:20:00,125.53,125.58,125.36,125.55,1300.0,114.2912,114.3367,114.1364,114.3094,1300.0
2014-04-14 11:25:00,125.38,125.38,125.37,125.38,600.0,114.1546,114.1546,114.1455,114.1546,600.0
2014-04-14 11:30:00,125.54,125.77,125.49,125.76,3600.0,114.3003,114.5097,114.2547,114.5006,3600.0
2014-04-14 11:35:00,125.76,125.96,125.76,125.96,400.0,114.5006,114.6827,114.5006,114.6827,400.0
2014-04-14 11:40:00,125.81,125.88,125.58,125.59,1400.0,114.5461,114.6098,114.3367,114.3458,1400.0
2014-04-14 11:45:00,125.36,125.54,125.36,125.51,800.0,114.1364,114.3003,114.1364,114.2729,800.0
2014-04-14 11:50:00,125.5,125.56,125.33,125.55,3400.0,114.2638,114.3185,114.1091,114.3094,3400.0
2014-04-14 11:55:00,125.5,125.6,125.19,125.26,4100.0,114.2638,114.3549,113.9816,114.0453,4100.0
2014-04-14 12:00:00,125.36,125.37,125.1,125.2,2700.0,114.1364,114.1455,113.8996,113.9907,2700.0
2014-04-14 12:05:00,125.22,125.22,125.05,125.2,1000.0,114.0089,114.0089,113.8541,113.9907,1000.0
2014-04-14 12:10:00,125.22,125.53,125.15,125.46,4100.0,114.0089,114.2912,113.9452,114.2274,4100.0
2014-04-14 12:15:00,125.47,125.47,125.4,125.43,500.0,114.2365,114.2365,114.1728,114.2001,500.0
2014-04-14 12:20:00,125.34,125.42,125.23,125.28,3500.0,114.1182,114.191,114.018,114.0635,3500.0
2014-04-14 12:25:00,125.28,125.28,125.02,125.07,3300.0,114.0635,114.0635,113.8268,113.8723,3300.0
2014-04-14 12:30:00,125.24,125.4,125.15,125.36,2000.0,114.0271,114.1728,113.9452,114.1364,2000.0
2014-04-14 12:35:00,125.41,125.54,125.41,125.44,600.0,114.1819,114.3003,114.1819,114.2092,600.0
2014-04-14 12:40:00,125.35,125.4,125.33,125.33,1100.0,114.1273,114.1728,114.1091,114.1091,1100.0
2014-04-14 12:45:00,125.31,125.87,125.23,125.8,31300.0,114.0908,114.6007,114.018,114.537,31300.0
2014-04-14 12:50:00,125.77,125.77,125.64,125.67,3300.0,114.5097,114.5097,114.3913,114.4186,3300.0
2014-04-14 12:55:00,125.69,125.76,125.43,125.54,1900.0,114.4368,114.5006,114.2001,114.3003,1900.0
2014-04-14 13:00:00,125.55,125.55,125.36,125.36,1300.0,114.3094,114.3094,114.1364,114.1364,1300.0
2014-04-14 13:05:00,125.26,125.26,125.26,125.26,100.0,114.0453,114.0453,114.0453,114.0453,100.0
2014-04-14 13:10:00,125.26,125.26,125.26,125.26,0.0,114.0453,114.0453,114.0453,114.0453,0.0
2014-04-14 13:15:00,125.1,125.18,125.07,125.18,1000.0,113.8996,113.9725,113.8723,113.9725,1000.0
2014-04-14 13:20:00,124.97,124.97,124.81,124.88,1700.0,113.7813,113.7813,113.6356,113.6993,1700.0
2014-04-14 13:25:00,124.9,125.04,124.9,124.98,1300.0,113.7176,113.845,113.7176,113.7904,1300.0
2014-04-14 13:30:00,125.03,125.29,125.03,125.2,2300.0,113.8359,114.0726,113.8359,113.9907,2300.0
2014-04-14 13:35:00,125.28,125.59,125.23,125.46,4000.0,114.0635,114.3458,114.018,114.2274,4000.0
2014-04-14 13:40:00,125.51,125.58,125.43,125.52,3800.0,114.2729,114.3367,114.2001,114.282,3800.0
2014-04-14 13:45:00,125.41,125.44,125.28,125.42,4500.0,114.1819,114.2092,114.0635,114.191,4500.0
2014-04-14 13:50:00,125.25,125.36,125.25,125.26,900.0,114.0362,114.1364,114.0362,114.0453,900.0
2014-04-14 13:55:00,125.3,125.31,125.15,125.16,1400.0,114.0817,114.0908,113.9452,113.9543,1400.0
2014-04-14 14:00:00,125.2,125.38,125.08,125.36,6400.0,113.9907,114.1546,113.8814,114.1364,6400.0
2014-04-14 14:05:00,125.35,125.58,125.27,125.58,5800.0,114.1273,114.3367,114.0544,114.3367,5800.0
2014-04-14 14:10:00,125.41,125.49,125.3,125.35,2700.0,114.1819,114.2547,114.0817,114.1273,2700.0
2014-04-14 14:15:00,125.33,125.34,125.18,125.2,2800.0,114.1091,114.1182,113.9725,113.9907,2800.0
2014-04-14 14:20:00,125.27,125.27,125.01,125.04,1800.0,114.0544,114.0544,113.8177,113.845,1800.0
2014-04-14 14:25:00,125.06,125.11,125.0,125.07,3300.0,113.8632,113.9088,113.8086,113.8723,3300.0
2014-04-14 14:30:00,125.0,125.25,124.93,125.17,6300.0,113.8086,114.0362,113.7449,113.9634,6300.0
2014-04-14 14:35:00,125.1,125.16,125.05,125.06,900.0,113.8996,113.9543,113.8541,113.8632,900.0
2014-04-14 14:40:00,125.09,125.09,124.98,125.05,2100.0,113.8905,113.8905,113.7904,113.8541,2100.0
2014-04-14 14:45:00,125.01,125.06,124.99,125.02,1700.0,113.8177,113.8632,113.7995,113.8268,1700.0
2014-04-14 14:50:00,125.03,125.05,125.0,125.03,5000.0,113.8359,113.8541,113.8086,113.8359,5000.0
2014-04-14 14:55:00,124.94,124.95,124.74,124.74,2900.0,113.754,113.7631,113.5719,113.5719,2900.0
2014-04-14 15:00:00,124.7,124.73,124.52,124.67,6900.0,113.5355,113.5628,113.3716,113.5081,6900.0
2014-04-14 15:05:00,124.62,124.73,124.46,124.55,2700.0,113.4626,113.5628,113.3169,113.3989,2700.0
2014-04-14 15:10:00,124.48,124.53,124.06,124.27,1600.0,113.3352,113.3807,112.9528,113.144,1600.0
2014-04-14 15:15:00,124.18,124.51,124.18,124.51,4700.0,113.062,113.3625,113.062,113.3625,4700.0
2014-04-14 15:20:00,124.5,125.03,124.42,125.02,12700.0,113.3534,113.8359,113.2805,113.8268,12700.0
2014-04-14 15:25:00,125.03,125.03,124.8,124.96,10700.0,113.8359,113.8359,113.6265,113.7722,10700.0
2014-04-14 15:30:00,124.96,125.09,124.85,124.99,10400.0,113.7722,113.8905,113.672,113.7995,10400.0
2014-04-14 15:35:00,124.93,125.06,124.82,125.06,6200.0,113.7449,113.8632,113.6447,113.8632,6200.0
2014-04-14 15:40:00,125.01,125.07,124.87,125.06,6200.0,113.8177,113.8723,113.6902,113.8632,6200.0
2014-04-14 15:45:00,125.16,125.16,124.93,124.93,24700.0,113.9543,113.9543,113.7449,113.7449,24700.0
2014-04-14 15:50:00,124.96,125.19,124.95,124.96,19500.0,113.7722,113.9816,113.7631,113.7722,19500.0
2014-04-14 15:55:00,124.99,125.12,124.93,125.04,54900.0,113.7995,113.9179,113.7449,113.845,54900.0
2014-04-15 09:30:00,125.05,125.52,124.52,125.52,1400.0,113.8541,114.282,113.3716,114.282,1400.0
2014-04-15 09:35:00,125.29,125.72,125.29,125.72,1900.0,114.0726,114.4641,114.0726,114.4641,1900.0
2014-04-15 09:40:00,125.72,125.72,125.72,125.72,0.0,114.4641,114.4641,114.4641,114.4641,0.0
2014-04-15 09:45:00,125.54,125.72,125.54,125.68,2400.0,114.3003,114.4641,114.3003,114.4277,2400.0
2014-04-15 09:50:00,125.72,125.72,125.54,125.6,2800.0,114.4641,114.4641,114.3003,114.3549,2800.0
2014-04-15 09:55:00,125.68,126.04,125.47,126.0,5800.0,114.4277,114.7555,114.2365,114.7191,5800.0
2014-04-15 10:00:00,126.04,126.04,125.69,125.83,3200.0,114.7555,114.7555,114.4368,114.5643,3200.0
2014-04-15 10:05:00,125.48,125.65,125.04,125.2,5100.0,114.2456,114.4004,113.845,113.9907,5100.0
2014-04-15 10:10:00,124.97,125.15,124.72,124.76,2100.0,113.7813,113.9452,113.5537,113.5901,2100.0
2014-04-15 10:15:00,124.92,124.98,124.73,124.98,900.0,113.7358,113.7904,113.5628,113.7904,900.0
2014-04-15 10:20:00,124.65,124.94,124.38,124.56,5300.0,113.4899,113.754,113.2441,113.408,5300.0
2014-04-15 10:25:00,124.35,124.73,124.08,124.27,8000.0,113.2168,113.5628,112.971,113.144,8000.0
2014-04-15 10:30:00,124.21,124.21,123.74,123.83,4400.0,113.0893,113.0893,112.6614,112.7434,4400.0
2014-04-15 10:35:00,123.91,124.0,123.76,123.92,6500.0,112.8162,112.8981,112.6796,112.8253,6500.0
2014-04-15 10:40:00,123.92,124.25,123.92,124.21,3900.0,112.8253,113.1258,112.8253,113.0893,3900.0
2014-04-15 10:45:00,124.2,124.69,124.2,124.69,24300.0,113.0802,113.5264,113.0802,113.5264,24300.0
2014-04-15 10:50:00,124.69,124.92,124.33,124.37,5500.0,113.5264,113.7358,113.1986,113.235,5500.0
2014-04-15 10:55:00,124.47,124.68,124.21,124.36,5100.0,113.3261,113.5173,113.0893,113.2259,5100.0
2014-04-15 11:00:00,124.19,124.44,124.06,124.27,4500.0,113.0711,113.2987,112.9528,113.144,4500.0
2014-04-15 11:05:00,124.27,124.81,124.06,124.31,10500.0,113.144,113.6356,112.9528,113.1804,10500.0
2014-04-15 11:10:00,124.23,124.23,123.89,123.89,5200.0,113.1075,113.1075,112.798,112.798,5200.0
2014-04-15 11:15:00,123.96,124.18,123.73,124.16,5900.0,112.8617,113.062,112.6523,113.0438,5900.0
2014-04-15 11:20:00,124.17,124.31,124.05,124.28,6300.0,113.0529,113.1804,112.9437,113.1531,6300.0
2014-04-15 11:25:00,124.23,124.29,123.88,123.88,6200.0,113.1075,113.1622,112.7889,112.7889,6200.0
2014-04-15 11:30:00,124.12,124.28,123.89,124.16,22000.0,113.0074,113.1531,112.798,113.0438,22000.0
2014-04-15 11:35:00,124.16,124.26,123.92,123.98,3300.0,113.0438,113.1349,112.8253,112.8799,3300.0
2014-04-15 11:40:00,123.98,124.12,123.84,124.09,9900.0,112.8799,113.0074,112.7525,112.9801,9900.0
2014-04-15 11:45:00,123.92,124.06,123.5,123.71,5800.0,112.8253,112.9528,112.4429,112.6341,5800.0
2014-04-15 11:50:00,123.79,123.91,123.75,123.79,1500.0,112.7069,112.8162,112.6705,112.7069,1500.0
2014-04-15 11:55:00,124.0,124.01,123.69,123.77,3900.0,112.8981,112.9072,112.6159,112.6887,3900.0
2014-04-15 12:00:00,123.99,123.99,123.33,123.66,4300.0,112.889,112.889,112.2881,112.5886,4300.0
2014-04-15 12:05:00,123.5,123.72,123.44,123.52,7100.0,112.4429,112.6432,112.3883,112.4611,7100.0
2014-04-15 12:10:00,123.37,123.53,123.32,123.53,1200.0,112.3245,112.4702,112.279,112.4702,1200.0
2014-04-15 12:15:00,123.45,123.9,123.45,123.58,10600.0,112.3974,112.8071,112.3974,112.5157,10600.0
2014-04-15 12:20:00,123.6,123.77,123.36,123.64,4500.0,112.5339,112.6887,112.3154,112.5704,4500.0
2014-04-15 12:25:00,123.58,124.0,123.56,123.75,4700.0,112.5157,112.8981,112.4975,112.6705,4700.0
2014-04-15 12:30:00,123.75,123.98,123.45,123.67,2700.0,112.6705,112.8799,112.3974,112.5977,2700.0
2014-04-15 12:35:00,123.46,123.9,123.46,123.86,1100.0,112.4065,112.8071,112.4065,112.7707,1100.0
2014-04-15 12:40:00,123.84,123.97,123.56,123.73,3300.0,112.7525,112.8708,112.4975,112.6523,3300.0
2014-04-15 12:45:00,123.58,123.66,123.43,123.43,15100.0,112.5157,112.5886,112.3792,112.3792,15100.0
2014-04-15 12:50:00,123.38,123.73,123.38,123.68,4300.0,112.3336,112.6523,112.3336,112.6068,4300.0
2014-04-15 12:55:00,123.68,123.74,123.51,123.51,5600.0,112.6068,112.6614,112.452,112.452,5600.0
2014-04-15 13:00:00,123.51,123.51,123.23,123.4,3200.0,112.452,112.452,112.1971,112.3519,3200.0
2014-04-15 13:05:00,123.46,123.68,123.46,123.48,2500.0,112.4065,112.6068,112.4065,112.4247,2500.0
2014-04-15 13:10:00,123.53,123.59,123.2,123.26,2300.0,112.4702,112.5248,112.1698,112.2244,2300.0
2014-04-15 13:15:00,123.43,123.71,123.43,123.62,1600.0,112.3792,112.6341,112.3792,112.5522,1600.0
2014-04-15 13:20:00,123.55,123.57,123.35,123.43,13000.0,112.4884,112.5066,112.3063,112.3792,13000.0
2014-04-15 13:25:00,123.31,123.47,123.1,123.47,7100.0,112.2699,112.4156,112.0787,112.4156,7100.0
2014-04-15 13:30:00,123.77,124.09,123.49,124.03,9800.0,112.6887,112.9801,112.4338,112.9254,9800.0
2014-04-15 13:35:00,124.01,124.14,123.61,123.74,8700.0,112.9072,113.0256,112.5431,112.6614,8700.0
2014-04-15 13:40:00,123.82,123.97,123.73,123.9,4100.0,112.7342,112.8708,112.6523,112.8071,4100.0
2014-04-15 13:45:00,123.75,123.78,123.59,123.78,4300.0,112.6705,112.6978,112.5248,112.6978,4300.0
2014-04-15 13:50:00,123.76,124.02,123.75,124.0,19400.0,112.6796,112.9163,112.6705,112.8981,19400.0
2014-04-15 13:55:00,123.95,124.63,123.91,124.63,18600.0,112.8526,113.4717,112.8162,113.4717,18600.0
2014-04-15 14:00:00,124.65,124.96,124.61,124.8,3100.0,113.4899,113.7722,113.4535,113.6265,3100.0
2014-04-15 14:05:00,124.81,124.95,124.54,124.65,4500.0,113.6356,113.7631,113.3898,113.4899,4500.0
2014-04-15 14:10:00,124.58,124.7,124.44,124.49,3400.0,113.4262,113.5355,113.2987,113.3443,3400.0
2014-04-15 14:15:00,124.54,124.85,124.46,124.46,2400.0,113.3898,113.672,113.3169,113.3169,2400.0
2014-04-15 14:20:00,124.45,124.7,124.42,124.59,5500.0,113.3078,113.5355,113.2805,113.4353,5500.0
2014-04-15 14:25:00,124.68,124.7,124.55,124.58,3000.0,113.5173,113.5355,113.3989,113.4262,3000.0
2014-04-15 14:30:00,124.64,124.75,124.52,124.73,6800.0,113.4808,113.581,113.3716,113.5628,6800.0
2014-04-15 14:35:00,124.75,124.75,124.53,124.71,9700.0,113.581,113.581,113.3807,113.5446,9700.0
2014-04-15 14:40:00,124.71,124.78,124.65,124.72,9300.0,113.5446,113.6083,113.4899,113.5537,9300.0
2014-04-15 14:45:00,124.76,124.86,124.6,124.75,6800.0,113.5901,113.6811,113.4444,113.581,6800.0
2014-04-15 14:50:00,124.73,125.0,124.69,125.0,4300.0,113.5628,113.8086,113.5264,113.8086,4300.0
2014-04-15 14:55:00,124.94,124.97,124.83,124.83,4400.0,113.754,113.7813,113.6538,113.6538,4400.0
2014-04-15 15:00:00,124.93,124.96,124.84,124.94,3000.0,113.7449,113.7722,113.6629,113.754,3000.0
2014-04-15 15:05:00,124.88,124.93,124.68,124.77,4800.0,113.6993,113.7449,113.5173,113.5992,4800.0
2014-04-15 15:10:00,124.8,125.03,124.8,125.03,7100.0,113.6265,113.8359,113.6265,113.8359,7100.0
2014-04-15 15:15:00,125.1,125.16,124.9,125.16,15500.0,113.8996,113.9543,113.7176,113.9543,15500.0
2014-04-15 15:20:00,125.17,125.18,124.81,125.0,11500.0,113.9634,113.9725,113.6356,113.8086,11500.0
2014-04-15 15:25:00,125.04,125.21,124.83,125.21,8000.0,113.845,113.9998,113.6538,113.9998,8000.0
2014-04-15 15:30:00,125.22,125.22,125.03,125.1,8100.0,114.0089,114.0089,113.8359,113.8996,8100.0
2014-04-15 15:35:00,125.08,125.09,124.88,124.95,11800.0,113.8814,113.8905,113.6993,113.7631,11800.0
2014-04-15 15:40:00,124.92,125.14,124.74,124.78,15400.0,113.7358,113.9361,113.5719,113.6083,15400.0
2014-04-15 15:45:00,124.73,125.04,124.7,124.98,12800.0,113.5628,113.845,113.5355,113.7904,12800.0
2014-04-15 15:50:00,124.93,125.16,124.93,125.08,20100.0,113.7449,113.9543,113.7449,113.8814,20100.0
2014-04-15 15:55:00,125.09,125.12,124.94,125.0,21600.0,113.8905,113.9179,113.754,113.8086,21600.0
2014-04-16 09:30:00,125.84,126.25,125.08,126.11,1800.0,114.5734,114.9467,113.8814,114.8192,1800.0
2014-04-16 09:35:00,125.74,125.74,125.51,125.72,900.0,114.4823,114.4823,114.2729,114.4641,900.0
2014-04-16 09:40:00,125.75,125.9,125.55,125.9,1300.0,114.4915,114.628,114.3094,114.628,1300.0
2014-04-16 09:45:00,125.7,126.12,125.7,126.01,2200.0,114.4459,114.8283,114.4459,114.7282,2200.0
2014-04-16 09:50:00,125.84,125.84,125.78,125.79,500.0,114.5734,114.5734,114.5188,114.5279,500.0
2014-04-16 09:55:00,125.91,126.24,125.91,126.08,1700.0,114.6371,114.9376,114.6371,114.7919,1700.0
2014-04-16 10:00:00,125.96,126.06,125.68,125.68,8900.0,114.6827,114.7737,114.4277,114.4277,8900.0
2014-04-16 10:05:00,125.67,125.91,125.56,125.91,2300.0,114.4186,114.6371,114.3185,114.6371,2300.0
2014-04-16 10:10:00,125.94,126.2,125.26,125.45,12000.0,114.6644,114.9012,114.0453,114.2183,12000.0
2014-04-16 10:15:00,125.33,125.71,125.33,125.71,3400.0,114.1091,114.455,114.1091,114.455,3400.0
2014-04-16 10:20:00,125.63,125.91,125.63,125.81,2600.0,114.3822,114.6371,114.3822,114.5461,2600.0
2014-04-16 10:25:00,125.83,125.98,125.75,125.79,2000.0,114.5643,114.7009,114.4915,114.5279,2000.0
2014-04-16 10:30:00,125.73,125.76,125.52,125.54,1300.0,114.4732,114.5006,114.282,114.3003,1300.0
2014-04-16 10:35:00,125.53,125.53,125.22,125.22,1100.0,114.2912,114.2912,114.0089,114.0089,1100.0
2014-04-16 10:40:00,125.2,125.2,124.97,124.97,400.0,113.9907,113.9907,113.7813,113.7813,400.0
2014-04-16 10:45:00,124.89,125.41,124.89,125.41,2500.0,113.7085,114.1819,113.7085,114.1819,2500.0
2014-04-16 10:50:00,125.25,125.25,125.08,125.08,1100.0,114.0362,114.0362,113.8814,113.8814,1100.0
2014-04-16 10:55:00,125.09,125.32,125.09,125.19,1600.0,113.8905,114.1,113.8905,113.9816,1600.0
2014-04-16 11:00:00,125.17,125.17,124.92,124.92,900.0,113.9634,113.9634,113.7358,113.7358,900.0
2014-04-16 11:05:00,124.99,125.0,124.99,125.0,300.0,113.7995,113.8086,113.7995,113.8086,300.0
2014-04-16 11:10:00,125.08,125.08,125.08,125.08,100.0,113.8814,113.8814,113.8814,113.8814,100.0
2014-04-16 11:15:00,124.99,125.48,124.99,125.48,2200.0,113.7995,114.2456,113.7995,114.2456,2200.0
2014-04-16 11:20:00,125.48,125.6,125.48,125.6,1600.0,114.2456,114.3549,114.2456,114.3549,1600.0
2014-04-16 11:25:00,125.52,125.76,125.31,125.54,3700.0,114.282,114.5006,114.0908,114.3003,3700.0
2014-04-16 11:30:00,125.6,125.76,125.6,125.61,1900.0,114.3549,114.5006,114.3549,114.364,1900.0
2014-04-16 11:35:00,125.74,125.74,125.45,125.58,14500.0,114.4823,114.4823,114.2183,114.3367,14500.0
2014-04-16 11:40:00,125.47,125.47,125.32,125.37,1100.0,114.2365,114.2365,114.1,114.1455,1100.0
2014-04-16 11:45:00,125.54,125.55,125.45,125.45,400.0,114.3003,114.3094,114.2183,114.2183,400.0
2014-04-16 11:50:00,125.52,125.64,125.37,125.51,5800.0,114.282,114.3913,114.1455,114.2729,5800.0
2014-04-16 11:55:00,125.45,125.52,125.45,125.48,400.0,114.2183,114.282,114.2183,114.2456,400.0
2014-04-16 12:00:00,125.59,125.66,125.55,125.65,3500.0,114.3458,114.4095,114.3094,114.4004,3500.0
2014-04-16 12:05:00,125.66,125.88,125.61,125.83,5600.0,114.4095,114.6098,114.364,114.5643,5600.0
2014-04-16 12:10:00,125.72,125.98,125.72,125.78,5700.0,114.4641,114.7009,114.4641,114.5188,5700.0
2014-04-16 12:15:00,125.8,125.95,125.76,125.78,7200.0,114.537,114.6735,114.5006,114.5188,7200.0
2014-04-16 12:20:00,125.79,125.79,125.74,125.74,1200.0,114.5279,114.5279,114.4823,114.4823,1200.0
2014-04-16 12:25:00,125.87,125.95,125.8,125.8,6500.0,114.6007,114.6735,114.537,114.537,6500.0
2014-04-16 12:30:00,125.8,125.8,125.5,125.52,1900.0,114.537,114.537,114.2638,114.282,1900.0
2014-04-16 12:35:00,125.59,125.6,125.35,125.43,5700.0,114.3458,114.3549,114.1273,114.2001,5700.0
2014-04-16 12:40:00,125.52,125.7,125.47,125.57,8100.0,114.282,114.4459,114.2365,114.3276,8100.0
2014-04-16 12:45:00,125.58,125.65,125.48,125.48,2300.0,114.3367,114.4004,114.2456,114.2456,2300.0
2014-04-16 12:50:00,125.48,125.82,125.46,125.82,3400.0,114.2456,114.5552,114.2274,114.5552,3400.0
2014-04-16 12:55:00,125.72,125.74,125.46,125.46,2500.0,114.4641,114.4823,114.2274,114.2274,2500.0
2014-04-16 13:00:00,125.55,125.55,125.23,125.31,2700.0,114.3094,114.3094,114.018,114.0908,2700.0
2014-04-16 13:05:00,125.32,125.52,125.26,125.52,5000.0,114.1,114.282,114.0453,114.282,5000.0
2014-04-16 13:10:00,125.5,125.56,125.29,125.4,6300.0,114.2638,114.3185,114.0726,114.1728,6300.0
2014-04-16 13:15:00,125.47,125.74,125.47,125.65,3500.0,114.2365,114.4823,114.2365,114.4004,3500.0
2014-04-16 13:20:00,125.9,125.95,125.78,125.8,2600.0,114.628,114.6735,114.5188,114.537,2600.0
2014-04-16 13:25:00,125.91,125.94,125.59,125.59,3800.0,114.6371,114.6644,114.3458,114.3458,3800.0
2014-04-16 13:30:00,125.61,125.61,125.31,125.31,1400.0,114.364,114.364,114.0908,114.0908,1400.0
2014-04-16 13:35:00,125.3,125.6,125.17,125.44,2900.0,114.0817,114.3549,113.9634,114.2092,2900.0
2014-04-16 13:40:00,125.62,125.69,125.5,125.55,700.0,114.3731,114.4368,114.2638,114.3094,700.0
2014-04-16 13:45:00,125.55,125.79,125.55,125.69,3800.0,114.3094,114.5279,114.3094,114.4368,3800.0
2014-04-16 13:50:00,125.76,125.85,125.63,125.85,1400.0,114.5006,114.5825,114.3822,114.5825,1400.0
2014-04-16 13:55:00,125.71,125.71,125.63,125.66,1000.0,114.455,114.455,114.3822,114.4095,1000.0
2014-04-16 14:00:00,125.64,125.64,125.64,125.64,100.0,114.3913,114.3913,114.3913,114.3913,100.0
2014-04-16 14:05:00,125.66,125.87,125.62,125.87,1900.0,114.4095,114.6007,114.3731,114.6007,1900.0
2014-04-16 14:10:00,125.84,125.91,125.67,125.71,7600.0,114.5734,114.6371,114.4186,114.455,7600.0
2014-04-16 14:15:00,125.65,125.72,125.39,125.69,2300.0,114.4004,114.4641,114.1637,114.4368,2300.0
2014-04-16 14:20:00,125.49,125.95,125.49,125.95,900.0,114.2547,114.6735,114.2547,114.6735,900.0
2014-04-16 14:25:00,125.83,125.92,125.74,125.74,5200.0,114.5643,114.6462,114.4823,114.4823,5200.0
2014-04-16 14:30:00,125.89,125.99,125.72,125.87,4300.0,114.6189,114.71,114.4641,114.6007,4300.0
2014-04-16 14:35:00,125.83,125.9,125.83,125.83,900.0,114.5643,114.628,114.5643,114.5643,900.0
2014-04-16 14:40:00,125.82,125.99,125.79,125.94,1800.0,114.5552,114.71,114.5279,114.6644,1800.0
2014-04-16 14:45:00,125.97,125.99,125.86,125.86,6600.0,114.6918,114.71,114.5916,114.5916,6600.0
2014-04-16 14:50:00,125.97,126.12,125.94,126.05,8800.0,114.6918,114.8283,114.6644,114.7646,8800.0
2014-04-16 14:55:00,126.03,126.03,125.92,125.92,11300.0,114.7464,114.7464,114.6462,114.6462,11300.0
2014-04-16 15:00:00,126.01,126.1,125.97,126.08,8200.0,114.7282,114.8101,114.6918,114.7919,8200.0
2014-04-16 15:05:00,126.08,126.19,126.06,126.08,5900.0,114.7919,114.8921,114.7737,114.7919,5900.0
2014-04-16 15:10:00,126.12,126.17,126.08,126.09,4300.0,114.8283,114.8739,114.7919,114.801,4300.0
2014-04-16 15:15:00,126.06,126.32,125.88,126.31,4400.0,114.7737,115.0104,114.6098,115.0013,4400.0
2014-04-16 15:20:00,126.37,126.5,126.33,126.5,3400.0,115.0559,115.1743,115.0195,115.1743,3400.0
2014-04-16 15:25:00,126.54,126.7,126.54,126.67,2700.0,115.2107,115.3564,115.2107,115.3291,2700.0
2014-04-16 15:30:00,126.64,126.64,126.48,126.49,3300.0,115.3018,115.3018,115.1561,115.1652,3300.0
2014-04-16 15:35:00,126.48,126.54,126.38,126.45,6400.0,115.1561,115.2107,115.065,115.1288,6400.0
2014-04-16 15:40:00,126.48,126.59,126.38,126.48,8400.0,115.1561,115.2562,115.065,115.1561,8400.0
2014-04-16 15:45:00,126.46,126.46,126.18,126.41,11400.0,115.1379,115.1379,114.883,115.0924,11400.0
2014-04-16 15:50:00,126.39,126.48,126.37,126.45,11300.0,115.0742,115.1561,115.0559,115.1288,11300.0
2014-04-16 15:55:00,126.45,126.46,126.33,126.35,39800.0,115.1288,115.1379,115.0195,115.0377,39800.0
2014-04-17 09:30:00,126.34,126.34,126.31,126.31,2100.0,115.0286,115.0286,115.0013,115.0013,2100.0
2014-04-17 09:35:00,126.04,126.39,126.04,126.39,5400.0,114.7555,115.0742,114.7555,115.0742,5400.0
2014-04-17 09:40:00,126.34,126.45,126.25,126.34,800.0,115.0286,115.1288,114.9467,115.0286,800.0
2014-04-17 09:45:00,126.22,126.31,125.8,125.86,3700.0,114.9194,115.0013,114.537,114.5916,3700.0
2014-04-17 09:50:00,125.83,125.83,125.49,125.49,600.0,114.5643,114.5643,114.2547,114.2547,600.0
2014-04-17 09:55:00,125.62,126.0,125.62,126.0,3500.0,114.3731,114.7191,114.3731,114.7191,3500.0
2014-04-17 10:00:00,126.0,126.1,125.83,126.1,2800.0,114.7191,114.8101,114.5643,114.8101,2800.0
2014-04-17 10:05:00,125.88,126.1,125.79,126.09,2900.0,114.6098,114.8101,114.5279,114.801,2900.0
2014-04-17 10:10:00,126.1,126.11,126.0,126.07,6300.0,114.8101,114.8192,114.7191,114.7828,6300.0
2014-04-17 10:15:00,126.05,126.11,125.9,126.03,2200.0,114.7646,114.8192,114.628,114.7464,2200.0
2014-04-17 10:20:00,125.92,126.11,125.87,125.87,4200.0,114.6462,114.8192,114.6007,114.6007,4200.0
2014-04-17 10:25:00,125.99,126.11,125.99,126.11,2400.0,114.71,114.8192,114.71,114.8192,2400.0
2014-04-17 10:30:00,126.11,126.11,125.98,126.11,36500.0,114.8192,114.8192,114.7009,114.8192,36500.0
2014-04-17 10:35:00,126.02,126.17,126.0,126.17,9300.0,114.7373,114.8739,114.7191,114.8739,9300.0
2014-04-17 10:40:00,126.17,126.17,125.9,126.02,2800.0,114.8739,114.8739,114.628,114.7373,2800.0
2014-04-17 10:45:00,126.07,126.12,126.03,126.04,4700.0,114.7828,114.8283,114.7464,114.7555,4700.0
2014-04-17 10:50:00,126.1,126.12,125.75,125.75,4900.0,114.8101,114.8283,114.4915,114.4915,4900.0
2014-04-17 10:55:00,125.82,125.99,125.82,125.93,4600.0,114.5552,114.71,114.5552,114.6553,4600.0
2014-04-17 11:00:00,125.9,126.0,125.86,125.88,3200.0,114.628,114.7191,114.5916,114.6098,3200.0
2014-04-17 11:05:00,125.83,125.84,125.67,125.75,6100.0,114.5643,114.5734,114.4186,114.4915,6100.0
2014-04-17 11:10:00,125.75,125.75,125.59,125.62,4700.0,114.4915,114.4915,114.3458,114.3731,4700.0
2014-04-17 11:15:00,125.55,125.55,125.39,125.39,1000.0,114.3094,114.3094,114.1637,114.1637,1000.0
2014-04-17 11:20:00,125.34,125.69,125.32,125.69,8800.0,114.1182,114.4368,114.1,114.4368,8800.0
2014-04-17 11:25:00,125.66,125.66,125.66,125.66,100.0,114.4095,114.4095,114.4095,114.4095,100.0
2014-04-17 11:30:00,125.74,125.75,125.55,125.55,2300.0,114.4823,114.4915,114.3094,114.3094,2300.0
2014-04-17 11:35:00,125.57,125.66,125.57,125.57,1700.0,114.3276,114.4095,114.3276,114.3276,1700.0
2014-04-17 11:40:00,125.57,125.75,125.57,125.71,2400.0,114.3276,114.4915,114.3276,114.455,2400.0
2014-04-17 11:45:00,125.75,125.8,125.75,125.8,4000.0,114.4915,114.537,114.4915,114.537,4000.0
2014-04-17 11:50:00,125.83,125.88,125.8,125.81,2400.0,114.5643,114.6098,114.537,114.5461,2400.0
2014-04-17 11:55:00,125.78,125.87,125.78,125.82,3100.0,114.5188,114.6007,114.5188,114.5552,3100.0
2014-04-17 12:00:00,125.81,125.87,125.81,125.87,800.0,114.5461,114.6007,114.5461,114.6007,800.0
2014-04-17 12:05:00,125.82,125.85,125.72,125.74,4900.0,114.5552,114.5825,114.4641,114.4823,4900.0
2014-04-17 12:10:00,125.75,125.75,125.67,125.67,1200.0,114.4915,114.4915,114.4186,114.4186,1200.0
2014-04-17 12:15:00,125.6,125.6,125.43,125.43,3400.0,114.3549,114.3549,114.2001,114.2001,3400.0
2014-04-17 12:20:00,125.42,125.56,125.42,125.5,3500.0,114.191,114.3185,114.191,114.2638,3500.0
2014-04-17 12:25:00,125.51,125.61,125.51,125.56,2700.0,114.2729,114.364,114.2729,114.3185,2700.0
2014-04-17 12:30:00,125.55,125.64,125.53,125.53,6500.0,114.3094,114.3913,114.2912,114.2912,6500.0
2014-04-17 12:35:00,125.52,125.66,125.47,125.61,3900.0,114.282,114.4095,114.2365,114.364,3900.0
2014-04-17 12:40:00,125.57,125.65,125.57,125.59,1300.0,114.3276,114.4004,114.3276,114.3458,1300.0
2014-04-17 12:45:00,125.56,125.61,125.51,125.61,1500.0,114.3185,114.364,114.2729,114.364,1500.0
2014-04-17 12:50:00,125.61,125.61,125.48,125.48,1700.0,114.364,114.364,114.2456,114.2456,1700.0
2014-04-17 12:55:00,125.52,125.58,125.52,125.57,1000.0,114.282,114.3367,114.282,114.3276,1000.0
2014-04-17 13:00:00,125.59,125.63,125.55,125.55,1500.0,114.3458,114.3822,114.3094,114.3094,1500.0
2014-04-17 13:05:00,125.56,125.56,125.47,125.47,1100.0,114.3185,114.3185,114.2365,114.2365,1100.0
2014-04-17 13:10:00,125.52,125.7,125.51,125.56,4100.0,114.282,114.4459,114.2729,114.3185,4100.0
2014-04-17 13:15:00,125.56,125.56,125.49,125.5,4900.0,114.3185,114.3185,114.2547,114.2638,4900.0
2014-04-17 13:20:00,125.47,125.64,125.44,125.55,3300.0,114.2365,114.3913,114.2092,114.3094,3300.0
2014-04-17 13:25:00,125.54,125.63,125.54,125.57,3700.0,114.3003,114.3822,114.3003,114.3276,3700.0
2014-04-17 13:30:00,125.58,125.77,125.58,125.77,3900.0,114.3367,114.5097,114.3367,114.5097,3900.0
2014-04-17 13:35:00,125.78,125.78,125.78,125.78,400.0,114.5188,114.5188,114.5188,114.5188,400.0
2014-04-17 13:40:00,125.89,126.0,125.86,125.96,2000.0,114.6189,114.7191,114.5916,114.6827,2000.0
2014-04-17 13:45:00,125.98,126.0,125.87,125.89,3600.0,114.7009,114.7191,114.6007,114.6189,3600.0
2014-04-17 13:50:00,125.92,125.93,125.88,125.89,900.0,114.6462,114.6553,114.6098,114.6189,900.0
2014-04-17 13:55:00,125.92,126.0,125.86,125.91,2600.0,114.6462,114.7191,114.5916,114.6371,2600.0
2014-04-17 14:00:00,125.91,125.96,125.82,125.96,1100.0,114.6371,114.6827,114.5552,114.6827,1100.0
2014-04-17 14:05:00,125.97,126.0,125.91,125.92,1300.0,114.6918,114.7191,114.6371,114.6462,1300.0
2014-04-17 14:10:00,126.0,126.0,125.88,125.91,6000.0,114.7191,114.7191,114.6098,114.6371,6000.0
2014-04-17 14:15:00,125.85,125.92,125.84,125.91,2300.0,114.5825,114.6462,114.5734,114.6371,2300.0
2014-04-17 14:20:00,125.88,125.98,125.87,125.92,2700.0,114.6098,114.7009,114.6007,114.6462,2700.0
2014-04-17 14:25:00,125.96,126.05,125.93,126.0,3900.0,114.6827,114.7646,114.6553,114.7191,3900.0
2014-04-17 14:30:00,126.01,126.01,125.95,125.95,2500.0,114.7282,114.7282,114.6735,114.6735,2500.0
2014-04-17 14:35:00,125.9,125.96,125.89,125.89,3500.0,114.628,114.6827,114.6189,114.6189,3500.0
2014-04-17 14:40:00,125.92,125.97,125.9,125.94,2300.0,114.6462,114.6918,114.628,114.6644,2300.0
2014-04-17 14:45:00,125.97,126.06,125.95,125.98,2300.0,114.6918,114.7737,114.6735,114.7009,2300.0
2014-04-17 14:50:00,126.02,126.02,125.85,125.97,10200.0,114.7373,114.7373,114.5825,114.6918,10200.0
2014-04-17 14:55:00,126.03,126.06,125.92,125.94,2200.0,114.7464,114.7737,114.6462,114.6644,2200.0
2014-04-17 15:00:00,125.94,125.99,125.79,125.95,3100.0,114.6644,114.71,114.5279,114.6735,3100.0
2014-04-17 15:05:00,125.91,126.08,125.85,125.85,10500.0,114.6371,114.7919,114.5825,114.5825,10500.0
2014-04-17 15:10:00,125.9,125.99,125.85,125.93,7300.0,114.628,114.71,114.5825,114.6553,7300.0
2014-04-17 15:15:00,125.93,126.0,125.87,125.92,10100.0,114.6553,114.7191,114.6007,114.6462,10100.0
2014-04-17 15:20:00,125.92,125.97,125.82,125.85,10600.0,114.6462,114.6918,114.5552,114.5825,10600.0
2014-04-17 15:25:00,125.85,125.95,125.78,125.9,19000.0,114.5825,114.6735,114.5188,114.628,19000.0
2014-04-17 15:30:00,125.87,125.9,125.77,125.8,6500.0,114.6007,114.628,114.5097,114.537,6500.0
2014-04-17 15:35:00,125.77,125.86,125.76,125.78,10200.0,114.5097,114.5916,114.5006,114.5188,10200.0
2014-04-17 15:40:00,125.8,125.92,125.8,125.83,15000.0,114.537,114.6462,114.537,114.5643,15000.0
2014-04-17 15:45:00,125.8,125.83,125.7,125.8,8900.0,114.537,114.5643,114.4459,114.537,8900.0
2014-04-17 15:50:00,125.79,125.8,125.67,125.72,13400.0,114.5279,114.537,114.4186,114.4641,13400.0
2014-04-17 15:55:00,125.7,125.77,125.53,125.55,29900.0,114.4459,114.5097,114.2912,114.3094,29900.0
2014-04-21 09:35:00,125.88,126.56,125.88,126.56,9400.0,114.6098,115.2289,114.6098,115.2289,9400.0
2014-04-21 09:40:00,126.3,126.8,126.3,126.53,8600.0,114.9922,115.4474,114.9922,115.2016,8600.0
2014-04-21 09:45:00,126.58,126.68,126.3,126.46,9800.0,115.2471,115.3382,114.9922,115.1379,9800.0
2014-04-21 09:50:00,126.45,126.45,126.29,126.41,3400.0,115.1288,115.1288,114.9831,115.0924,3400.0
2014-04-21 09:55:00,126.28,126.45,126.25,126.45,2600.0,114.974,115.1288,114.9467,115.1288,2600.0
2014-04-21 10:00:00,126.45,126.5,126.33,126.33,2800.0,115.1288,115.1743,115.0195,115.0195,2800.0
2014-04-21 10:05:00,126.26,126.45,126.26,126.45,4800.0,114.9558,115.1288,114.9558,115.1288,4800.0
2014-04-21 10:10:00,126.28,126.28,125.95,125.95,1800.0,114.974,114.974,114.6735,114.6735,1800.0
2014-04-21 10:15:00,125.91,126.0,125.66,126.0,3000.0,114.6371,114.7191,114.4095,114.7191,3000.0
2014-04-21 10:20:00,125.92,125.92,125.63,125.72,1800.0,114.6462,114.6462,114.3822,114.4641,1800.0
2014-04-21 10:25:00,125.78,125.84,125.6,125.7,1100.0,114.5188,114.5734,114.3549,114.4459,1100.0
2014-04-21 10:30:00,125.7,125.7,125.44,125.46,1600.0,114.4459,114.4459,114.2092,114.2274,1600.0
2014-04-21 10:35:00,125.46,125.54,125.07,125.32,54300.0,114.2274,114.3003,113.8723,114.1,54300.0
2014-04-21 10:40:00,125.29,125.68,125.27,125.68,5900.0,114.0726,114.4277,114.0544,114.4277,5900.0
2014-04-21 10:45:00,125.65,126.01,125.43,125.64,17500.0,114.4004,114.7282,114.2001,114.3913,17500.0
2014-04-21 10:50:00,125.66,125.9,125.58,125.8,2400.0,114.4095,114.628,114.3367,114.537,2400.0
2014-04-21 10:55:00,125.89,125.89,125.51,125.66,10700.0,114.6189,114.6189,114.2729,114.4095,10700.0
2014-04-21 11:00:00,125.76,125.86,125.42,125.55,12800.0,114.5006,114.5916,114.191,114.3094,12800.0
2014-04-21 11:05:00,125.47,125.93,125.47,125.79,3100.0,114.2365,114.6553,114.2365,114.5279,3100.0
2014-04-21 11:10:00,125.84,126.36,125.84,126.07,10400.0,114.5734,115.0468,114.5734,114.7828,10400.0
2014-04-21 11:15:00,126.07,126.33,125.98,126.15,12200.0,114.7828,115.0195,114.7009,114.8556,12200.0
2014-04-21 11:20:00,126.2,126.22,125.99,126.09,8600.0,114.9012,114.9194,114.71,114.801,8600.0
2014-04-21 11:25:00,126.08,126.49,126.04,126.49,67800.0,114.7919,115.1652,114.7555,115.1652,67800.0
2014-04-21 11:30:00,126.25,126.5,126.06,126.5,22800.0,114.9467,115.1743,114.7737,115.1743,22800.0
2014-04-21 11:35:00,126.46,126.5,126.4,126.45,5100.0,115.1379,115.1743,115.0833,115.1288,5100.0
2014-04-21 11:40:00,126.33,126.4,126.16,126.37,3900.0,115.0195,115.0833,114.8647,115.0559,3900.0
2014-04-21 11:45:00,126.38,126.42,126.2,126.32,2300.0,115.065,115.1015,114.9012,115.0104,2300.0
2014-04-21 11:50:00,126.28,126.5,126.14,126.5,4500.0,114.974,115.1743,114.8465,115.1743,4500.0
2014-04-21 11:55:00,126.36,126.4,126.27,126.3,12600.0,115.0468,115.0833,114.9649,114.9922,12600.0
2014-04-21 12:00:00,126.32,126.5,126.32,126.5,1300.0,115.0104,115.1743,115.0104,115.1743,1300.0
2014-04-21 12:05:00,126.4,126.51,126.34,126.5,13800.0,115.0833,115.1834,115.0286,115.1743,13800.0
2014-04-21 12:10:00,126.48,126.83,126.47,126.8,9600.0,115.1561,115.4748,115.147,115.4474,9600.0
2014-04-21 12:15:00,126.87,127.02,126.77,127.02,27000.0,115.5112,115.6477,115.4201,115.6477,27000.0
2014-04-21 12:20:00,127.08,127.08,126.61,126.61,4100.0,115.7024,115.7024,115.2745,115.2745,4100.0
2014-04-21 12:25:00,126.52,126.72,126.5,126.6,13000.0,115.1925,115.3746,115.1743,115.2654,13000.0
2014-04-21 12:30:00,126.6,126.65,126.49,126.56,4400.0,115.2654,115.3109,115.1652,115.2289,4400.0
2014-04-21 12:35:00,126.52,126.74,126.44,126.5,17100.0,115.1925,115.3928,115.1197,115.1743,17100.0
2014-04-21 12:40:00,126.45,126.66,126.37,126.57,1300.0,115.1288,115.32,115.0559,115.238,1300.0
2014-04-21 12:45:00,126.55,126.62,126.55,126.56,1800.0,115.2198,115.2836,115.2198,115.2289,1800.0
2014-04-21 12:50:00,126.51,126.51,126.39,126.44,500.0,115.1834,115.1834,115.0742,115.1197,500.0
2014-04-21 12:55:00,126.45,126.65,126.42,126.57,2100.0,115.1288,115.3109,115.1015,115.238,2100.0
2014-04-21 13:00:00,126.58,126.58,126.5,126.55,1500.0,115.2471,115.2471,115.1743,115.2198,1500.0
2014-04-21 13:05:00,126.51,126.67,126.45,126.65,10500.0,115.1834,115.3291,115.1288,115.3109,10500.0
2014-04-21 13:10:00,126.63,126.7,126.46,126.48,21000.0,115.2927,115.3564,115.1379,115.1561,21000.0
2014-04-21 13:15:00,126.48,126.53,126.47,126.53,1200.0,115.1561,115.2016,115.147,115.2016,1200.0
2014-04-21 13:20:00,126.51,126.6,126.48,126.52,8200.0,115.1834,115.2654,115.1561,115.1925,8200.0
2014-04-21 13:25:00,126.51,126.64,126.46,126.49,31300.0,115.1834,115.3018,115.1379,115.1652,31300.0
2014-04-21 13:30:00,126.46,126.6,126.3,126.35,11500.0,115.1379,115.2654,114.9922,115.0377,11500.0
2014-04-21 13:35:00,126.6,126.65,126.35,126.56,39700.0,115.2654,115.3109,115.0377,115.2289,39700.0
2014-04-21 13:40:00,126.5,126.59,126.44,126.52,14900.0,115.1743,115.2562,115.1197,115.1925,14900.0
2014-04-21 13:45:00,126.54,126.59,126.48,126.51,21200.0,115.2107,115.2562,115.1561,115.1834,21200.0
2014-04-21 13:50:00,126.5,126.65,126.49,126.54,41900.0,115.1743,115.3109,115.1652,115.2107,41900.0
2014-04-21 13:55:00,126.45,126.69,126.45,126.57,24600.0,115.1288,115.3473,115.1288,115.238,24600.0
2014-04-21 14:00:00,126.56,126.75,126.5,126.74,13400.0,115.2289,115.4019,115.1743,115.3928,13400.0
2014-04-21 14:05:00,126.77,127.01,126.77,126.94,7800.0,115.4201,115.6386,115.4201,115.5749,7800.0
2014-04-21 14:10:00,126.97,126.98,126.87,126.88,4800.0,115.6022,115.6113,115.5112,115.5203,4800.0
2014-04-21 14:15:00,126.93,127.18,126.89,127.18,4400.0,115.5658,115.7934,115.5294,115.7934,4400.0
2014-04-21 14:20:00,127.05,127.15,127.03,127.03,7700.0,115.6751,115.7661,115.6569,115.6569,7700.0
2014-04-21 14:25:00,127.04,127.07,126.97,127.0,2400.0,115.666,115.6933,115.6022,115.6295,2400.0
2014-04-21 14:30:00,127.04,127.08,126.9,126.9,22300.0,115.666,115.7024,115.5385,115.5385,22300.0
2014-04-21 14:35:00,126.94,127.08,126.91,127.08,2700.0,115.5749,115.7024,115.5476,115.7024,2700.0
2014-04-21 14:40:00,127.07,127.17,127.01,127.01,8800.0,115.6933,115.7843,115.6386,115.6386,8800.0
2014-04-21 14:45:00,127.04,127.1,126.93,127.1,1500.0,115.666,115.7206,115.5658,115.7206,1500.0
2014-04-21 14:50:00,127.1,127.15,127.02,127.03,5000.0,115.7206,115.7661,115.6477,115.6569,5000.0
2014-04-21 14:55:00,127.07,127.14,127.0,127.03,2800.0,115.6933,115.757,115.6295,115.6569,2800.0
2014-04-21 15:00:00,127.03,127.14,126.97,126.99,4900.0,115.6569,115.757,115.6022,115.6204,4900.0
2014-04-21 15:05:00,127.04,127.11,126.99,127.03,5000.0,115.666,115.7297,115.6204,115.6569,5000.0
2014-04-21 15:10:00,127.05,127.09,126.96,126.99,14000.0,115.6751,115.7115,115.5931,115.6204,14000.0
2014-04-21 15:15:00,126.98,127.0,126.88,126.9,2100.0,115.6113,115.6295,115.5203,115.5385,2100.0
2014-04-21 15:20:00,126.9,127.04,126.88,126.99,4900.0,115.5385,115.666,115.5203,115.6204,4900.0
2014-04-21 15:25:00,126.95,127.01,126.92,126.96,9100.0,115.584,115.6386,115.5567,115.5931,9100.0
2014-04-21 15:30:00,126.95,126.95,126.83,126.93,7100.0,115.584,115.584,115.4748,115.5658,7100.0
2014-04-21 15:35:00,126.9,126.96,126.9,126.9,4100.0,115.5385,115.5931,115.5385,115.5385,4100.0
2014-04-21 15:40:00,126.9,126.96,126.69,126.79,14600.0,115.5385,115.5931,115.3473,115.4383,14600.0
2014-04-21 15:45:00,126.8,126.83,126.69,126.71,11600.0,115.4474,115.4748,115.3473,115.3655,11600.0
2014-04-21 15:50:00,126.74,126.75,126.72,126.74,10700.0,115.3928,115.4019,115.3746,115.3928,10700.0
2014-04-21 15:55:00,126.73,126.8,126.72,126.75,26200.0,115.3837,115.4474,115.3746,115.4019,26200.0
2014-04-22 09:30:00,126.26,127.38,126.23,127.38,4600.0,114.9558,115.9755,114.9285,115.9755,4600.0
2014-04-22 09:35:00,127.15,127.36,126.97,127.17,2200.0,115.7661,115.9573,115.6022,115.7843,2200.0
2014-04-22 09:40:00,126.97,127.04,126.6,126.81,700.0,115.6022,115.666,115.2654,115.4566,700.0
2014-04-22 09:45:00,126.72,127.1,126.72,127.09,3700.0,115.3746,115.7206,115.3746,115.7115,3700.0
2014-04-22 09:50:00,126.97,127.17,126.97,127.09,4500.0,115.6022,115.7843,115.6022,115.7115,4500.0
2014-04-22 09:55:00,127.08,127.1,127.04,127.09,2700.0,115.7024,115.7206,115.666,115.7115,2700.0
2014-04-22 10:00:00,127.03,127.14,126.96,127.0,18500.0,115.6569,115.757,115.5931,115.6295,18500.0
2014-04-22 10:05:00,127.0,127.1,126.88,127.0,34400.0,115.6295,115.7206,115.5203,115.6295,34400.0
2014-04-22 10:10:00,126.97,127.07,126.89,126.92,40400.0,115.6022,115.6933,115.5294,115.5567,40400.0
2014-04-22 10:15:00,126.92,126.99,126.8,126.8,22600.0,115.5567,115.6204,115.4474,115.4474,22600.0
2014-04-22 10:20:00,126.86,127.1,126.86,126.92,6300.0,115.5021,115.7206,115.5021,115.5567,6300.0
2014-04-22 10:25:00,126.92,127.1,126.92,127.06,4200.0,115.5567,115.7206,115.5567,115.6842,4200.0
2014-04-22 10:30:00,127.01,127.01,126.94,126.97,26500.0,115.6386,115.6386,115.5749,115.6022,26500.0
2014-04-22 10:35:00,126.93,127.05,126.93,127.05,5300.0,115.5658,115.6751,115.5658,115.6751,5300.0
2014-04-22 10:40:00,127.05,127.05,126.9,126.95,3500.0,115.6751,115.6751,115.5385,115.584,3500.0
2014-04-22 10:45:00,127.0,127.02,126.93,127.0,3500.0,115.6295,115.6477,115.5658,115.6295,3500.0
2014-04-22 10:50:00,127.0,127.11,126.98,127.0,16300.0,115.6295,115.7297,115.6113,115.6295,16300.0
2014-04-22 10:55:00,126.95,127.09,126.95,126.95,2500.0,115.584,115.7115,115.584,115.584,2500.0
2014-04-22 11:00:00,127.0,127.11,126.98,127.01,4700.0,115.6295,115.7297,115.6113,115.6386,4700.0
2014-04-22 11:05:00,126.9,126.95,126.59,126.61,19400.0,115.5385,115.584,115.2562,115.2745,19400.0
2014-04-22 11:10:00,126.71,126.71,126.59,126.63,2600.0,115.3655,115.3655,115.2562,115.2927,2600.0
2014-04-22 11:15:00,126.6,126.63,126.6,126.63,800.0,115.2654,115.2927,115.2654,115.2927,800.0
2014-04-22 11:20:00,126.69,126.79,126.5,126.65,16600.0,115.3473,115.4383,115.1743,115.3109,16600.0
2014-04-22 11:25:00,126.65,126.74,126.6,126.74,4700.0,115.3109,115.3928,115.2654,115.3928,4700.0
2014-04-22 11:30:00,126.72,126.79,126.62,126.75,10400.0,115.3746,115.4383,115.2836,115.4019,10400.0
2014-04-22 11:35:00,126.77,126.82,126.75,126.76,2100.0,115.4201,115.4657,115.4019,115.411,2100.0
2014-04-22 11:40:00,126.79,126.79,126.66,126.66,2600.0,115.4383,115.4383,115.32,115.32,2600.0
2014-04-22 11:45:00,126.69,126.75,126.64,126.67,3200.0,115.3473,115.4019,115.3018,115.3291,3200.0
2014-04-22 11:50:00,126.7,126.73,126.62,126.64,5200.0,115.3564,115.3837,115.2836,115.3018,5200.0
2014-04-22 11:55:00,126.61,126.7,126.61,126.62,2600.0,115.2745,115.3564,115.2745,115.2836,2600.0
2014-04-22 12:00:00,126.65,126.75,126.52,126.59,11700.0,115.3109,115.4019,115.1925,115.2562,11700.0
2014-04-22 12:05:00,126.62,126.72,126.53,126.58,4800.0,115.2836,115.3746,115.2016,115.2471,4800.0
2014-04-22 12:10:00,126.57,126.71,126.54,126.65,3000.0,115.238,115.3655,115.2107,115.3109,3000.0
2014-04-22 12:15:00,126.72,126.8,126.68,126.68,3500.0,115.3746,115.4474,115.3382,115.3382,3500.0
2014-04-22 12:20:00,126.66,127.0,126.59,126.99,7400.0,115.32,115.6295,115.2562,115.6204,7400.0
2014-04-22 12:25:00,127.07,127.25,127.0,127.18,128800.0,115.6933,115.8572,115.6295,115.7934,128800.0
2014-04-22 12:30:00,127.29,127.5,127.29,127.42,2600.0,115.8936,116.0848,115.8936,116.0119,2600.0
2014-04-22 12:35:00,127.43,127.51,127.37,127.45,5300.0,116.021,116.0939,115.9664,116.0393,5300.0
2014-04-22 12:40:00,127.51,127.75,127.4,127.7,14200.0,116.0939,116.3124,115.9937,116.2669,14200.0
2014-04-22 12:45:00,127.75,127.76,127.71,127.71,1300.0,116.3124,116.3215,116.276,116.276,1300.0
2014-04-22 12:50:00,127.76,127.84,127.72,127.84,3100.0,116.3215,116.3943,116.2851,116.3943,3100.0
2014-04-22 12:55:00,127.89,128.01,127.81,127.94,4700.0,116.4399,116.5491,116.367,116.4854,4700.0
2014-04-22 13:00:00,128.03,128.06,127.84,127.92,4500.0,116.5673,116.5946,116.3943,116.4672,4500.0
2014-04-22 13:05:00,128.01,128.03,127.92,128.03,1500.0,116.5491,116.5673,116.4672,116.5673,1500.0
2014-04-22 13:10:00,128.06,128.09,128.04,128.09,1100.0,116.5946,116.622,116.5764,116.622,1100.0
2014-04-22 13:15:00,128.05,128.21,128.03,128.17,4700.0,116.5855,116.7312,116.5673,116.6948,4700.0
2014-04-22 13:20:00,128.07,128.24,128.07,128.24,300.0,116.6037,116.7585,116.6037,116.7585,300.0
2014-04-22 13:25:00,128.17,128.27,128.16,128.26,1300.0,116.6948,116.7858,116.6857,116.7767,1300.0
2014-04-22 13:30:00,128.23,128.31,128.23,128.3,3200.0,116.7494,116.8223,116.7494,116.8131,3200.0
2014-04-22 13:35:00,128.32,128.44,128.31,128.42,3100.0,116.8314,116.9406,116.8223,116.9224,3100.0
2014-04-22 13:40:00,128.39,128.42,128.31,128.32,1900.0,116.8951,116.9224,116.8223,116.8314,1900.0
2014-04-22 13:45:00,128.34,128.38,128.32,128.37,2600.0,116.8496,116.886,116.8314,116.8769,2600.0
2014-04-22 13:50:00,128.37,128.41,128.31,128.35,1600.0,116.8769,116.9133,116.8223,116.8587,1600.0
2014-04-22 13:55:00,128.28,128.4,128.16,128.29,3600.0,116.7949,116.9042,116.6857,116.804,3600.0
2014-04-22 14:00:00,128.3,128.38,128.17,128.23,2800.0,116.8131,116.886,116.6948,116.7494,2800.0
2014-04-22 14:05:00,128.22,128.24,128.14,128.21,500.0,116.7403,116.7585,116.6675,116.7312,500.0
2014-04-22 14:10:00,128.23,128.23,128.16,128.16,1700.0,116.7494,116.7494,116.6857,116.6857,1700.0
2014-04-22 14:15:00,128.21,128.25,128.14,128.14,1000.0,116.7312,116.7676,116.6675,116.6675,1000.0
2014-04-22 14:20:00,128.18,128.31,128.18,128.25,800.0,116.7039,116.8223,116.7039,116.7676,800.0
2014-04-22 14:25:00,128.29,128.31,128.29,128.31,1100.0,116.804,116.8223,116.804,116.8223,1100.0
2014-04-22 14:30:00,128.31,128.31,128.16,128.25,2800.0,116.8223,116.8223,116.6857,116.7676,2800.0
2014-04-22 14:35:00,128.25,128.43,128.23,128.34,3100.0,116.7676,116.9315,116.7494,116.8496,3100.0
2014-04-22 14:40:00,128.39,128.39,128.25,128.34,2300.0,116.8951,116.8951,116.7676,116.8496,2300.0
2014-04-22 14:45:00,128.35,128.4,128.34,128.4,1800.0,116.8587,116.9042,116.8496,116.9042,1800.0
2014-04-22 14:50:00,128.35,128.4,128.29,128.33,5700.0,116.8587,116.9042,116.804,116.8405,5700.0
2014-04-22 14:55:00,128.28,128.33,128.26,128.29,2500.0,116.7949,116.8405,116.7767,116.804,2500.0
2014-04-22 15:00:00,128.31,128.31,128.22,128.23,4000.0,116.8223,116.8223,116.7403,116.7494,4000.0
2014-04-22 15:05:00,128.24,128.26,128.16,128.17,3600.0,116.7585,116.7767,116.6857,116.6948,3600.0
2014-04-22 15:10:00,128.14,128.16,128.03,128.09,3000.0,116.6675,116.6857,116.5673,116.622,3000.0
2014-04-22 15:15:00,128.04,128.09,127.94,128.09,1500.0,116.5764,116.622,116.4854,116.622,1500.0
2014-04-22 15:20:00,128.1,128.22,128.1,128.21,2700.0,116.6311,116.7403,116.6311,116.7312,2700.0
2014-04-22 15:25:00,128.21,128.21,128.09,128.09,11800.0,116.7312,116.7312,116.622,116.622,11800.0
2014-04-22 15:30:00,128.18,128.18,128.01,128.11,4400.0,116.7039,116.7039,116.5491,116.6402,4400.0
2014-04-22 15:35:00,128.08,128.09,127.94,127.94,3900.0,116.6128,116.622,116.4854,116.4854,3900.0
2014-04-22 15:40:00,127.94,128.0,127.89,127.93,4800.0,116.4854,116.54,116.4399,116.4763,4800.0
2014-04-22 15:45:00,127.93,128.03,127.93,128.03,5900.0,116.4763,116.5673,116.4763,116.5673,5900.0
2014-04-22 15:50:00,128.06,128.09,127.94,127.94,7600.0,116.5946,116.622,116.4854,116.4854,7600.0
2014-04-22 15:55:00,127.95,128.05,127.86,128.0,21000.0,116.4945,116.5855,116.4125,116.54,21000.0
2014-04-23 09:30:00,127.95,127.95,127.57,127.71,1900.0,116.4945,116.4945,116.1485,116.276,1900.0
2014-04-23 09:35:00,127.84,127.84,127.54,127.72,1300.0,116.3943,116.3943,116.1212,116.2851,1300.0
2014-04-23 09:40:00,127.82,127.86,127.31,127.36,5600.0,116.3761,116.4125,115.9118,115.9573,5600.0
2014-04-23 09:45:00,127.46,127.46,126.83,126.97,2400.0,116.0484,116.0484,115.4748,115.6022,2400.0
2014-04-23 09:50:00,126.95,127.09,126.89,126.98,2200.0,115.584,115.7115,115.5294,115.6113,2200.0
2014-04-23 09:55:00,127.1,127.2,127.08,127.2,700.0,115.7206,115.8116,115.7024,115.8116,700.0
2014-04-23 10:00:00,127.0,127.06,126.17,126.18,5100.0,115.6295,115.6842,114.8739,114.883,5100.0
2014-04-23 10:05:00,126.1,126.26,126.01,126.11,2000.0,114.8101,114.9558,114.7282,114.8192,2000.0
2014-04-23 10:10:00,126.12,126.2,126.12,126.15,2100.0,114.8283,114.9012,114.8283,114.8556,2100.0
2014-04-23 10:15:00,126.15,126.44,126.11,126.43,1800.0,114.8556,115.1197,114.8192,115.1106,1800.0
2014-04-23 10:20:00,126.47,126.61,126.34,126.34,1600.0,115.147,115.2745,115.0286,115.0286,1600.0
2014-04-23 10:25:00,126.47,126.47,126.24,126.34,1900.0,115.147,115.147,114.9376,115.0286,1900.0
2014-04-23 10:30:00,126.48,126.73,126.43,126.73,2200.0,115.1561,115.3837,115.1106,115.3837,2200.0
2014-04-23 10:35:00,126.71,126.91,126.71,126.91,1400.0,115.3655,115.5476,115.3655,115.5476,1400.0
2014-04-23 10:40:00,126.98,127.11,126.98,127.11,600.0,115.6113,115.7297,115.6113,115.7297,600.0
2014-04-23 10:45:00,127.36,127.37,127.19,127.25,5000.0,115.9573,115.9664,115.8025,115.8572,5000.0
2014-04-23 10:50:00,127.17,127.38,127.17,127.23,1900.0,115.7843,115.9755,115.7843,115.8389,1900.0
2014-04-23 10:55:00,127.24,127.28,127.13,127.15,4200.0,115.8481,115.8845,115.7479,115.7661,4200.0
2014-04-23 11:00:00,127.19,127.2,127.02,127.05,2200.0,115.8025,115.8116,115.6477,115.6751,2200.0
2014-04-23 11:05:00,127.03,127.09,126.99,126.99,3400.0,115.6569,115.7115,115.6204,115.6204,3400.0
2014-04-23 11:10:00,127.01,127.35,126.96,127.26,19600.0,115.6386,115.9482,115.5931,115.8663,19600.0
2014-04-23 11:15:00,127.2,127.52,127.2,127.36,23700.0,115.8116,116.103,115.8116,115.9573,23700.0
2014-04-23 11:20:00,127.34,127.47,127.2,127.29,6100.0,115.9391,116.0575,115.8116,115.8936,6100.0
2014-04-23 11:25:00,127.27,127.42,127.26,127.31,4500.0,115.8754,116.0119,115.8663,115.9118,4500.0
2014-04-23 11:30:00,127.3,127.35,127.26,127.32,3900.0,115.9027,115.9482,115.8663,115.9209,3900.0
2014-04-23 11:35:00,127.27,127.27,126.96,127.05,600.0,115.8754,115.8754,115.5931,115.6751,600.0
2014-04-23 11:40:00,126.95,126.96,126.9,126.96,2300.0,115.584,115.5931,115.5385,115.5931,2300.0
2014-04-23 11:45:00,127.01,127.17,126.99,127.03,5200.0,115.6386,115.7843,115.6204,115.6569,5200.0
2014-04-23 11:50:00,127.05,127.28,127.04,127.25,15500.0,115.6751,115.8845,115.666,115.8572,15500.0
2014-04-23 11:55:00,127.45,127.45,127.29,127.42,600.0,116.0393,116.0393,115.8936,116.0119,600.0
2014-04-23 12:00:00,127.51,127.57,127.5,127.5,1100.0,116.0939,116.1485,116.0848,116.0848,1100.0
2014-04-23 12:05:00,127.43,127.55,127.42,127.42,700.0,116.021,116.1303,116.0119,116.0119,700.0
2014-04-23 12:10:00,127.28,127.32,127.26,127.26,400.0,115.8845,115.9209,115.8663,115.8663,400.0
2014-04-23 12:15:00,127.14,127.22,127.12,127.22,800.0,115.757,115.8298,115.7388,115.8298,800.0
2014-04-23 12:20:00,127.14,127.28,127.1,127.28,1600.0,115.757,115.8845,115.7206,115.8845,1600.0
2014-04-23 12:25:00,127.39,127.44,127.31,127.36,1900.0,115.9846,116.0301,115.9118,115.9573,1900.0
2014-04-23 12:30:00,127.41,127.42,127.41,127.42,200.0,116.0028,116.0119,116.0028,116.0119,200.0
2014-04-23 12:35:00,127.42,127.56,127.42,127.44,2200.0,116.0119,116.1394,116.0119,116.0301,2200.0
2014-04-23 12:40:00,127.5,127.57,127.46,127.46,1700.0,116.0848,116.1485,116.0484,116.0484,1700.0
2014-04-23 12:45:00,127.49,127.57,127.49,127.51,800.0,116.0757,116.1485,116.0757,116.0939,800.0
2014-04-23 12:50:00,127.56,127.65,127.47,127.56,3100.0,116.1394,116.2213,116.0575,116.1394,3100.0
2014-04-23 12:55:00,127.56,127.56,127.56,127.56,0.0,116.1394,116.1394,116.1394,116.1394,0.0
2014-04-23 13:00:00,127.38,127.42,127.33,127.42,1400.0,115.9755,116.0119,115.93,116.0119,1400.0
2014-04-23 13:05:00,127.43,127.5,127.34,127.43,21600.0,116.021,116.0848,115.9391,116.021,21600.0
2014-04-23 13:10:00,127.43,127.43,127.43,127.43,0.0,116.021,116.021,116.021,116.021,0.0
2014-04-23 13:15:00,127.43,127.48,127.43,127.48,500.0,116.021,116.0666,116.021,116.0666,500.0
2014-04-23 13:20:00,127.5,127.5,127.5,127.5,100.0,116.0848,116.0848,116.0848,116.0848,100.0
2014-04-23 13:25:00,127.49,127.62,127.44,127.62,1700.0,116.0757,116.194,116.0301,116.194,1700.0
2014-04-23 13:30:00,127.64,127.65,127.48,127.55,5800.0,116.2122,116.2213,116.0666,116.1303,5800.0
2014-04-23 13:35:00,127.57,127.64,127.53,127.53,1100.0,116.1485,116.2122,116.1121,116.1121,1100.0
2014-04-23 13:40:00,127.43,127.52,127.43,127.43,500.0,116.021,116.103,116.021,116.021,500.0
2014-04-23 13:45:00,127.51,127.51,127.33,127.34,4300.0,116.0939,116.0939,115.93,115.9391,4300.0
2014-04-23 13:50:00,127.32,127.46,127.32,127.46,200.0,115.9209,116.0484,115.9209,116.0484,200.0
2014-04-23 13:55:00,127.54,127.62,127.51,127.62,1100.0,116.1212,116.194,116.0939,116.194,1100.0
2014-04-23 14:00:00,127.52,127.58,127.5,127.54,5500.0,116.103,116.1576,116.0848,116.1212,5500.0
2014-04-23 14:05:00,127.55,127.58,127.48,127.51,1400.0,116.1303,116.1576,116.0666,116.0939,1400.0
2014-04-23 14:10:00,127.61,127.61,127.52,127.54,1200.0,116.1849,116.1849,116.103,116.1212,1200.0
2014-04-23 14:15:00,127.48,127.48,127.33,127.33,1700.0,116.0666,116.0666,115.93,115.93,1700.0
2014-04-23 14:20:00,127.34,127.34,127.27,127.29,600.0,115.9391,115.9391,115.8754,115.8936,600.0
2014-04-23 14:25:00,127.24,127.43,127.24,127.36,13800.0,115.8481,116.021,115.8481,115.9573,13800.0
2014-04-23 14:30:00,127.33,127.39,127.32,127.32,2300.0,115.93,115.9846,115.9209,115.9209,2300.0
2014-04-23 14:35:00,127.42,127.52,127.42,127.52,1000.0,116.0119,116.103,116.0119,116.103,1000.0
2014-04-23 14:40:00,127.58,127.6,127.41,127.41,3300.0,116.1576,116.1758,116.0028,116.0028,3300.0
2014-04-23 14:45:00,127.36,127.43,127.2,127.22,8700.0,115.9573,116.021,115.8116,115.8298,8700.0
2014-04-23 14:50:00,127.09,127.1,127.06,127.1,1000.0,115.7115,115.7206,115.6842,115.7206,1000.0
2014-04-23 14:55:00,127.07,127.12,126.97,127.05,7800.0,115.6933,115.7388,115.6022,115.6751,7800.0
2014-04-23 15:00:00,127.09,127.09,126.95,127.02,3800.0,115.7115,115.7115,115.584,115.6477,3800.0
2014-04-23 15:05:00,127.01,127.06,126.91,127.06,2400.0,115.6386,115.6842,115.5476,115.6842,2400.0
2014-04-23 15:10:00,127.05,127.05,126.8,126.81,13600.0,115.6751,115.6751,115.4474,115.4566,13600.0
2014-04-23 15:15:00,126.8,126.84,126.71,126.73,11100.0,115.4474,115.4839,115.3655,115.3837,11100.0
2014-04-23 15:20:00,126.74,127.09,126.74,127.07,3700.0,115.3928,115.7115,115.3928,115.6933,3700.0
2014-04-23 15:25:00,127.08,127.14,126.92,126.98,7700.0,115.7024,115.757,115.5567,115.6113,7700.0
2014-04-23 15:30:00,126.98,126.98,126.87,126.87,2300.0,115.6113,115.6113,115.5112,115.5112,2300.0
2014-04-23 15:35:00,126.79,126.87,126.65,126.84,14400.0,115.4383,115.5112,115.3109,115.4839,14400.0
2014-04-23 15:40:00,126.83,126.84,126.77,126.77,3800.0,115.4748,115.4839,115.4201,115.4201,3800.0
2014-04-23 15:45:00,126.77,126.9,126.75,126.85,7300.0,115.4201,115.5385,115.4019,115.493,7300.0
2014-04-23 15:50:00,126.85,127.0,126.84,127.0,6200.0,115.493,115.6295,115.4839,115.6295,6200.0
2014-04-23 15:55:00,126.98,127.02,126.78,126.79,17100.0,115.6113,115.6477,115.4292,115.4383,17100.0
2014-04-24 09:30:00,128.11,128.11,126.46,126.51,4600.0,116.6402,116.6402,115.1379,115.1834,4600.0
2014-04-24 09:35:00,126.88,127.13,126.21,126.25,3600.0,115.5203,115.7479,114.9103,114.9467,3600.0
2014-04-24 09:40:00,126.19,126.32,125.49,125.49,1600.0,114.8921,115.0104,114.2547,114.2547,1600.0
2014-04-24 09:45:00,125.26,125.57,125.07,125.24,8300.0,114.0453,114.3276,113.8723,114.0271,8300.0
2014-04-24 09:50:00,125.2,125.65,125.14,125.34,5700.0,113.9907,114.4004,113.9361,114.1182,5700.0
2014-04-24 09:55:00,125.18,125.39,124.8,124.8,22500.0,113.9725,114.1637,113.6265,113.6265,22500.0
2014-04-24 10:00:00,124.77,125.26,124.59,125.17,4000.0,113.5992,114.0453,113.4353,113.9634,4000.0
2014-04-24 10:05:00,125.18,125.43,124.77,125.29,10200.0,113.9725,114.2001,113.5992,114.0726,10200.0
2014-04-24 10:10:00,125.27,125.27,124.9,125.07,7200.0,114.0544,114.0544,113.7176,113.8723,7200.0
2014-04-24 10:15:00,124.87,125.51,124.87,125.49,7300.0,113.6902,114.2729,113.6902,114.2547,7300.0
2014-04-24 10:20:00,125.43,125.72,125.42,125.7,5800.0,114.2001,114.4641,114.191,114.4459,5800.0
2014-04-24 10:25:00,125.55,125.86,125.36,125.86,6100.0,114.3094,114.5916,114.1364,114.5916,6100.0
2014-04-24 10:30:00,125.85,126.18,125.81,126.18,2500.0,114.5825,114.883,114.5461,114.883,2500.0
2014-04-24 10:35:00,126.19,126.37,126.19,126.34,1200.0,114.8921,115.0559,114.8921,115.0286,1200.0
2014-04-24 10:40:00,126.36,126.43,126.16,126.16,1900.0,115.0468,115.1106,114.8647,114.8647,1900.0
2014-04-24 10:45:00,126.32,126.37,125.99,126.16,8800.0,115.0104,115.0559,114.71,114.8647,8800.0
2014-04-24 10:50:00,126.03,126.12,125.84,125.88,6900.0,114.7464,114.8283,114.5734,114.6098,6900.0
2014-04-24 10:55:00,125.78,125.94,125.73,125.86,4500.0,114.5188,114.6644,114.4732,114.5916,4500.0
2014-04-24 11:00:00,125.69,125.69,125.54,125.62,1900.0,114.4368,114.4368,114.3003,114.3731,1900.0
2014-04-24 11:05:00,125.75,125.77,125.58,125.76,4100.0,114.4915,114.5097,114.3367,114.5006,4100.0
2014-04-24 11:10:00,125.77,126.25,125.77,125.99,6100.0,114.5097,114.9467,114.5097,114.71,6100.0
2014-04-24 11:15:00,126.05,126.28,125.95,126.2,11600.0,114.7646,114.974,114.6735,114.9012,11600.0
2014-04-24 11:20:00,126.2,126.61,126.19,126.48,6000.0,114.9012,115.2745,114.8921,115.1561,6000.0
2014-04-24 11:25:00,126.64,126.64,126.48,126.58,1600.0,115.3018,115.3018,115.1561,115.2471,1600.0
2014-04-24 11:30:00,126.59,126.83,126.56,126.83,7700.0,115.2562,115.4748,115.2289,115.4748,7700.0
2014-04-24 11:35:00,126.77,126.84,126.71,126.78,6400.0,115.4201,115.4839,115.3655,115.4292,6400.0
2014-04-24 11:40:00,126.77,126.84,126.76,126.82,800.0,115.4201,115.4839,115.411,115.4657,800.0
2014-04-24 11:45:00,126.76,126.94,126.66,126.94,9100.0,115.411,115.5749,115.32,115.5749,9100.0
2014-04-24 11:50:00,126.74,126.75,126.49,126.49,1600.0,115.3928,115.4019,115.1652,115.1652,1600.0
2014-04-24 11:55:00,126.48,126.48,126.28,126.34,8600.0,115.1561,115.1561,114.974,115.0286,8600.0
2014-04-24 12:00:00,126.31,126.47,126.31,126.47,1600.0,115.0013,115.147,115.0013,115.147,1600.0
2014-04-24 12:05:00,126.33,126.42,126.29,126.32,2600.0,115.0195,115.1015,114.9831,115.0104,2600.0
2014-04-24 12:10:00,126.3,126.46,126.3,126.43,2400.0,114.9922,115.1379,114.9922,115.1106,2400.0
2014-04-24 12:15:00,126.43,126.95,126.38,126.49,13500.0,115.1106,115.584,115.065,115.1652,13500.0
2014-04-24 12:20:00,126.58,126.76,126.58,126.76,800.0,115.2471,115.411,115.2471,115.411,800.0
2014-04-24 12:25:00,126.81,126.85,126.79,126.85,400.0,115.4566,115.493,115.4383,115.493,400.0
2014-04-24 12:30:00,126.82,126.82,126.82,126.82,200.0,115.4657,115.4657,115.4657,115.4657,200.0
2014-04-24 12:35:00,126.77,127.02,126.77,127.0,2500.0,115.4201,115.6477,115.4201,115.6295,2500.0
2014-04-24 12:40:00,126.89,126.94,126.78,126.91,3100.0,115.5294,115.5749,115.4292,115.5476,3100.0
2014-04-24 12:45:00,126.84,126.91,126.84,126.91,400.0,115.4839,115.5476,115.4839,115.5476,400.0
2014-04-24 12:50:00,126.89,126.89,126.89,126.89,700.0,115.5294,115.5294,115.5294,115.5294,700.0
2014-04-24 12:55:00,126.88,127.02,126.88,126.95,2000.0,115.5203,115.6477,115.5203,115.584,2000.0
2014-04-24 13:00:00,127.03,127.18,127.03,127.08,800.0,115.6569,115.7934,115.6569,115.7024,800.0
2014-04-24 13:05:00,126.99,127.25,126.99,127.16,5400.0,115.6204,115.8572,115.6204,115.7752,5400.0
2014-04-24 13:10:00,127.19,127.21,127.05,127.1,4800.0,115.8025,115.8207,115.6751,115.7206,4800.0
2014-04-24 13:15:00,127.12,127.3,127.11,127.3,2500.0,115.7388,115.9027,115.7297,115.9027,2500.0
2014-04-24 13:20:00,127.27,127.28,127.05,127.06,2200.0,115.8754,115.8845,115.6751,115.6842,2200.0
2014-04-24 13:25:00,126.97,126.97,126.94,126.94,1000.0,115.6022,115.6022,115.5749,115.5749,1000.0
2014-04-24 13:30:00,126.78,126.82,126.7,126.82,400.0,115.4292,115.4657,115.3564,115.4657,400.0
2014-04-24 13:35:00,126.62,126.73,126.31,126.31,1800.0,115.2836,115.3837,115.0013,115.0013,1800.0
2014-04-24 13:40:00,126.21,126.44,126.21,126.44,1500.0,114.9103,115.1197,114.9103,115.1197,1500.0
2014-04-24 13:45:00,126.43,126.43,126.21,126.21,800.0,115.1106,115.1106,114.9103,114.9103,800.0
2014-04-24 13:50:00,126.24,126.44,126.17,126.36,10800.0,114.9376,115.1197,114.8739,115.0468,10800.0
2014-04-24 13:55:00,126.35,126.41,126.26,126.29,6500.0,115.0377,115.0924,114.9558,114.9831,6500.0
2014-04-24 14:00:00,126.39,126.45,126.39,126.45,400.0,115.0742,115.1288,115.0742,115.1288,400.0
2014-04-24 14:05:00,126.47,126.56,126.47,126.48,1700.0,115.147,115.2289,115.147,115.1561,1700.0
2014-04-24 14:10:00,126.47,126.52,126.34,126.52,7400.0,115.147,115.1925,115.0286,115.1925,7400.0
2014-04-24 14:15:00,126.5,126.66,126.44,126.63,14000.0,115.1743,115.32,115.1197,115.2927,14000.0
2014-04-24 14:20:00,126.59,126.6,126.58,126.6,800.0,115.2562,115.2654,115.2471,115.2654,800.0
2014-04-24 14:25:00,126.53,126.63,126.5,126.63,1300.0,115.2016,115.2927,115.1743,115.2927,1300.0
2014-04-24 14:30:00,126.61,126.65,126.56,126.65,1600.0,115.2745,115.3109,115.2289,115.3109,1600.0
2014-04-24 14:35:00,126.68,126.75,126.68,126.75,600.0,115.3382,115.4019,115.3382,115.4019,600.0
2014-04-24 14:40:00,126.66,126.69,126.58,126.58,3900.0,115.32,115.3473,115.2471,115.2471,3900.0
2014-04-24 14:45:00,126.57,126.78,126.57,126.78,2000.0,115.238,115.4292,115.238,115.4292,2000.0
2014-04-24 14:50:00,126.69,126.69,126.57,126.6,4500.0,115.3473,115.3473,115.238,115.2654,4500.0
2014-04-24 14:55:00,126.51,126.51,126.45,126.48,1800.0,115.1834,115.1834,115.1288,115.1561,1800.0
2014-04-24 15:00:00,126.54,126.8,126.54,126.8,1200.0,115.2107,115.4474,115.2107,115.4474,1200.0
2014-04-24 15:05:00,126.84,126.84,126.73,126.77,1300.0,115.4839,115.4839,115.3837,115.4201,1300.0
2014-04-24 15:10:00,126.77,126.77,126.7,126.74,2400.0,115.4201,115.4201,115.3564,115.3928,2400.0
2014-04-24 15:15:00,126.8,126.85,126.67,126.67,2200.0,115.4474,115.493,115.3291,115.3291,2200.0
2014-04-24 15:20:00,126.61,126.69,126.57,126.69,1200.0,115.2745,115.3473,115.238,115.3473,1200.0
2014-04-24 15:25:00,126.66,126.74,126.53,126.59,2300.0,115.32,115.3928,115.2016,115.2562,2300.0
2014-04-24 15:30:00,126.59,126.65,126.38,126.41,3800.0,115.2562,115.3109,115.065,115.0924,3800.0
2014-04-24 15:35:00,126.37,126.45,126.35,126.42,4500.0,115.0559,115.1288,115.0377,115.1015,4500.0
2014-04-24 15:40:00,126.42,126.51,126.39,126.46,4700.0,115.1015,115.1834,115.0742,115.1379,4700.0
2014-04-24 15:45:00,126.42,126.62,126.42,126.6,9100.0,115.1015,115.2836,115.1015,115.2654,9100.0
2014-04-24 15:50:00,126.62,126.66,126.46,126.58,19800.0,115.2836,115.32,115.1379,115.2471,19800.0
2014-04-24 15:55:00,126.57,126.69,126.53,126.62,6900.0,115.238,115.3473,115.2016,115.2836,6900.0
2014-04-25 09:30:00,126.15,126.15,125.89,125.89,3100.0,114.8556,114.8556,114.6189,114.6189,3100.0
2014-04-25 09:35:00,125.54,125.65,125.23,125.4,2200.0,114.3003,114.4004,114.018,114.1728,2200.0
2014-04-25 09:40:00,125.24,125.24,125.22,125.23,600.0,114.0271,114.0271,114.0089,114.018,600.0
2014-04-25 09:45:00,125.35,125.35,124.67,124.7,8000.0,114.1273,114.1273,113.5081,113.5355,8000.0
2014-04-25 09:50:00,124.68,124.92,124.6,124.88,5600.0,113.5173,113.7358,113.4444,113.6993,5600.0
2014-04-25 09:55:00,124.89,124.93,124.51,124.51,3200.0,113.7085,113.7449,113.3625,113.3625,3200.0
2014-04-25 10:00:00,124.35,124.51,124.28,124.39,4200.0,113.2168,113.3625,113.1531,113.2532,4200.0
2014-04-25 10:05:00,124.3,124.54,123.93,124.54,4200.0,113.1713,113.3898,112.8344,113.3898,4200.0
2014-04-25 10:10:00,124.39,124.62,124.33,124.56,1300.0,113.2532,113.4626,113.1986,113.408,1300.0
2014-04-25 10:15:00,124.58,125.0,124.54,124.62,6400.0,113.4262,113.8086,113.3898,113.4626,6400.0
2014-04-25 10:20:00,124.61,124.8,124.46,124.61,4600.0,113.4535,113.6265,113.3169,113.4535,4600.0
2014-04-25 10:25:00,124.61,124.61,124.03,124.13,3000.0,113.4535,113.4535,112.9254,113.0165,3000.0
2014-04-25 10:30:00,124.13,124.19,124.02,124.14,1300.0,113.0165,113.0711,112.9163,113.0256,1300.0
2014-04-25 10:35:00,124.18,124.18,123.8,124.1,2500.0,113.062,113.062,112.716,112.9892,2500.0
2014-04-25 10:40:00,123.97,124.12,123.97,124.12,200.0,112.8708,113.0074,112.8708,113.0074,200.0
2014-04-25 10:45:00,124.06,124.17,123.82,123.86,15900.0,112.9528,113.0529,112.7342,112.7707,15900.0
2014-04-25 10:50:00,123.83,123.83,123.56,123.64,3800.0,112.7434,112.7434,112.4975,112.5704,3800.0
2014-04-25 10:55:00,123.57,123.7,123.52,123.61,2600.0,112.5066,112.625,112.4611,112.5431,2600.0
2014-04-25 11:00:00,123.69,123.75,123.55,123.71,2100.0,112.6159,112.6705,112.4884,112.6341,2100.0
2014-04-25 11:05:00,123.58,123.58,122.9,123.06,9700.0,112.5157,112.5157,111.8966,112.0423,9700.0
2014-04-25 11:10:00,123.06,123.27,122.94,123.23,3000.0,112.0423,112.2335,111.933,112.1971,3000.0
2014-04-25 11:15:00,123.23,123.27,122.93,122.94,12500.0,112.1971,112.2335,111.9239,111.933,12500.0
2014-04-25 11:20:00,123.04,123.11,122.92,123.02,7700.0,112.0241,112.0878,111.9148,112.0059,7700.0
2014-04-25 11:25:00,122.98,123.29,122.98,123.12,8200.0,111.9695,112.2517,111.9695,112.0969,8200.0
2014-04-25 11:30:00,123.21,123.34,123.11,123.23,13100.0,112.1789,112.2972,112.0878,112.1971,13100.0
2014-04-25 11:35:00,123.19,123.54,123.17,123.54,1200.0,112.1607,112.4793,112.1424,112.4793,1200.0
2014-04-25 11:40:00,123.46,123.46,123.26,123.28,1300.0,112.4065,112.4065,112.2244,112.2426,1300.0
2014-04-25 11:45:00,123.28,123.46,123.28,123.46,1200.0,112.2426,112.4065,112.2426,112.4065,1200.0
2014-04-25 11:50:00,123.5,123.84,123.5,123.83,1400.0,112.4429,112.7525,112.4429,112.7434,1400.0
2014-04-25 11:55:00,123.95,123.95,123.67,123.72,2500.0,112.8526,112.8526,112.5977,112.6432,2500.0
2014-04-25 12:00:00,123.62,123.71,123.54,123.54,1700.0,112.5522,112.6341,112.4793,112.4793,1700.0
2014-04-25 12:05:00,123.35,123.67,123.35,123.61,1400.0,112.3063,112.5977,112.3063,112.5431,1400.0
2014-04-25 12:10:00,123.65,123.73,123.65,123.7,800.0,112.5795,112.6523,112.5795,112.625,800.0
2014-04-25 12:15:00,123.69,123.7,123.26,123.26,13000.0,112.6159,112.625,112.2244,112.2244,13000.0
2014-04-25 12:20:00,123.29,123.31,123.25,123.25,300.0,112.2517,112.2699,112.2153,112.2153,300.0
2014-04-25 12:25:00,123.35,123.46,123.29,123.44,2700.0,112.3063,112.4065,112.2517,112.3883,2700.0
2014-04-25 12:30:00,123.33,123.48,123.33,123.47,1600.0,112.2881,112.4247,112.2881,112.4156,1600.0
2014-04-25 12:35:00,123.45,123.45,123.35,123.39,1900.0,112.3974,112.3974,112.3063,112.3427,1900.0
2014-04-25 12:40:00,123.41,123.49,123.32,123.32,2200.0,112.361,112.4338,112.279,112.279,2200.0
2014-04-25 12:45:00,123.42,123.46,123.29,123.29,1600.0,112.3701,112.4065,112.2517,112.2517,1600.0
2014-04-25 12:50:00,123.33,123.39,123.23,123.23,2400.0,112.2881,112.3427,112.1971,112.1971,2400.0
2014-04-25 12:55:00,123.21,123.21,123.1,123.19,2400.0,112.1789,112.1789,112.0787,112.1607,2400.0
2014-04-25 13:00:00,123.18,123.23,122.91,122.97,4600.0,112.1515,112.1971,111.9057,111.9604,4600.0
2014-04-25 13:05:00,123.02,123.27,122.89,123.13,3300.0,112.0059,112.2335,111.8875,112.106,3300.0
2014-04-25 13:10:00,123.23,123.32,123.16,123.16,1800.0,112.1971,112.279,112.1333,112.1333,1800.0
2014-04-25 13:15:00,123.16,123.48,123.15,123.47,3100.0,112.1333,112.4247,112.1242,112.4156,3100.0
2014-04-25 13:20:00,123.4,123.47,123.08,123.08,5800.0,112.3519,112.4156,112.0605,112.0605,5800.0
2014-04-25 13:25:00,123.27,123.54,123.19,123.49,8300.0,112.2335,112.4793,112.1607,112.4338,8300.0
2014-04-25 13:30:00,123.55,123.55,123.14,123.23,3100.0,112.4884,112.4884,112.1151,112.1971,3100.0
2014-04-25 13:35:00,123.29,123.54,123.26,123.49,2900.0,112.2517,112.4793,112.2244,112.4338,2900.0
2014-04-25 13:40:00,123.58,123.72,123.58,123.64,2400.0,112.5157,112.6432,112.5157,112.5704,2400.0
2014-04-25 13:45:00,123.64,123.78,123.62,123.62,2300.0,112.5704,112.6978,112.5522,112.5522,2300.0
2014-04-25 13:50:00,123.67,123.7,123.58,123.58,2200.0,112.5977,112.625,112.5157,112.5157,2200.0
2014-04-25 13:55:00,123.7,123.81,123.69,123.73,2900.0,112.625,112.7251,112.6159,112.6523,2900.0
2014-04-25 14:00:00,123.74,123.74,123.62,123.62,1800.0,112.6614,112.6614,112.5522,112.5522,1800.0
2014-04-25 14:05:00,123.7,123.78,123.68,123.73,1000.0,112.625,112.6978,112.6068,112.6523,1000.0
2014-04-25 14:10:00,123.76,123.85,123.63,123.68,4800.0,112.6796,112.7616,112.5613,112.6068,4800.0
2014-04-25 14:15:00,123.78,123.78,123.6,123.6,1800.0,112.6978,112.6978,112.5339,112.5339,1800.0
2014-04-25 14:20:00,123.57,123.65,123.47,123.64,1800.0,112.5066,112.5795,112.4156,112.5704,1800.0
2014-04-25 14:25:00,123.7,123.75,123.66,123.72,1700.0,112.625,112.6705,112.5886,112.6432,1700.0
2014-04-25 14:30:00,123.59,123.72,123.54,123.72,1800.0,112.5248,112.6432,112.4793,112.6432,1800.0
2014-04-25 14:35:00,123.81,124.08,123.8,123.91,4400.0,112.7251,112.971,112.716,112.8162,4400.0
2014-04-25 14:40:00,123.95,123.95,123.9,123.9,900.0,112.8526,112.8526,112.8071,112.8071,900.0
2014-04-25 14:45:00,123.79,123.95,123.78,123.86,2000.0,112.7069,112.8526,112.6978,112.7707,2000.0
2014-04-25 14:50:00,123.91,124.02,123.87,124.02,1900.0,112.8162,112.9163,112.7798,112.9163,1900.0
2014-04-25 14:55:00,124.04,124.04,123.59,123.73,4200.0,112.9346,112.9346,112.5248,112.6523,4200.0
2014-04-25 15:00:00,123.79,123.79,123.65,123.76,2200.0,112.7069,112.7069,112.5795,112.6796,2200.0
2014-04-25 15:05:00,123.77,123.8,123.65,123.74,3300.0,112.6887,112.716,112.5795,112.6614,3300.0
2014-04-25 15:10:00,123.72,123.74,123.59,123.6,5100.0,112.6432,112.6614,112.5248,112.5339,5100.0
2014-04-25 15:15:00,123.6,123.99,123.57,123.98,6400.0,112.5339,112.889,112.5066,112.8799,6400.0
2014-04-25 15:20:00,123.96,124.08,123.85,124.06,5000.0,112.8617,112.971,112.7616,112.9528,5000.0
2014-04-25 15:25:00,124.02,124.31,123.97,124.25,4800.0,112.9163,113.1804,112.8708,113.1258,4800.0
2014-04-25 15:30:00,124.2,124.26,124.03,124.07,6500.0,113.0802,113.1349,112.9254,112.9619,6500.0
2014-04-25 15:35:00,124.09,124.09,123.88,123.99,4800.0,112.9801,112.9801,112.7889,112.889,4800.0
2014-04-25 15:40:00,123.99,124.14,123.98,123.99,9200.0,112.889,113.0256,112.8799,112.889,9200.0
2014-04-25 15:45:00,124.04,124.15,123.87,124.05,10300.0,112.9346,113.0347,112.7798,112.9437,10300.0
2014-04-25 15:50:00,124.02,124.02,123.76,123.76,14600.0,112.9163,112.9163,112.6796,112.6796,14600.0
2014-04-25 15:55:00,123.82,123.82,123.53,123.63,37400.0,112.7342,112.7342,112.4702,112.5613,37400.0
2014-04-28 09:30:00,123.06,123.64,122.75,122.76,11600.0,112.0423,112.5704,111.76,111.7692,11600.0
2014-04-28 09:35:00,122.8,122.8,120.71,120.87,17400.0,111.8056,111.8056,109.9027,110.0484,17400.0
2014-04-28 09:40:00,120.88,120.94,119.3,119.75,42800.0,110.0575,110.1121,108.6189,109.0286,42800.0
2014-04-28 09:45:00,119.76,120.03,119.59,119.9,20400.0,109.0377,109.2836,108.883,109.1652,20400.0
2014-04-28 09:50:00,119.9,120.27,119.43,119.63,33400.0,109.1652,109.5021,108.7373,108.9194,33400.0
2014-04-28 09:55:00,119.68,121.34,119.63,121.34,14500.0,108.9649,110.4763,108.9194,110.4763,14500.0
2014-04-28 10:00:00,121.41,121.6,120.73,120.98,29200.0,110.54,110.713,109.9209,110.1485,29200.0
2014-04-28 10:05:00,120.98,121.19,120.83,121.18,18900.0,110.1485,110.3397,110.0119,110.3306,18900.0
2014-04-28 10:10:00,121.18,121.83,120.85,121.83,11700.0,110.3306,110.9224,110.0302,110.9224,11700.0
2014-04-28 10:15:00,121.95,122.0,121.66,121.78,14700.0,111.0317,111.0772,110.7676,110.8769,14700.0
2014-04-28 10:20:00,121.93,121.99,121.58,121.67,4300.0,111.0135,111.0681,110.6948,110.7767,4300.0
2014-04-28 10:25:00,121.7,121.85,121.59,121.8,9400.0,110.8041,110.9406,110.7039,110.8951,9400.0
2014-04-28 10:30:00,121.69,121.81,121.57,121.68,10500.0,110.795,110.9042,110.6857,110.7858,10500.0
2014-04-28 10:35:00,121.65,121.77,120.74,120.87,11500.0,110.7585,110.8678,109.93,110.0484,11500.0
2014-04-28 10:40:00,120.9,121.56,120.9,121.54,11400.0,110.0757,110.6766,110.0757,110.6584,11400.0
2014-04-28 10:45:00,121.54,121.57,121.35,121.4,4800.0,110.6584,110.6857,110.4854,110.5309,4800.0
2014-04-28 10:50:00,121.38,121.56,121.15,121.31,3400.0,110.5127,110.6766,110.3033,110.449,3400.0
2014-04-28 10:55:00,121.35,121.39,120.99,121.15,20200.0,110.4854,110.5218,110.1576,110.3033,20200.0
2014-04-28 11:00:00,121.19,121.45,121.19,121.44,2500.0,110.3397,110.5764,110.3397,110.5673,2500.0
2014-04-28 11:05:00,121.43,121.64,121.26,121.46,7500.0,110.5582,110.7494,110.4034,110.5855,7500.0
2014-04-28 11:10:00,121.53,121.54,121.0,121.0,5800.0,110.6493,110.6584,110.1667,110.1667,5800.0
2014-04-28 11:15:00,120.97,121.01,120.81,121.01,5200.0,110.1394,110.1758,109.9937,110.1758,5200.0
2014-04-28 11:20:00,121.01,121.03,120.59,120.62,9600.0,110.1758,110.194,109.7934,109.8207,9600.0
2014-04-28 11:25:00,120.68,120.74,120.52,120.67,7800.0,109.8754,109.93,109.7297,109.8663,7800.0
2014-04-28 11:30:00,120.64,120.88,120.47,120.77,13200.0,109.839,110.0575,109.6842,109.9573,13200.0
2014-04-28 11:35:00,120.63,120.71,120.52,120.52,4900.0,109.8299,109.9027,109.7297,109.7297,4900.0
2014-04-28 11:40:00,120.46,120.51,120.06,120.15,10600.0,109.6751,109.7206,109.3109,109.3928,10600.0
2014-04-28 11:45:00,120.14,120.18,119.92,120.02,9700.0,109.3837,109.4201,109.1834,109.2745,9700.0
2014-04-28 11:50:00,119.96,120.22,119.65,119.66,22500.0,109.2198,109.4566,108.9376,108.9467,22500.0
2014-04-28 11:55:00,119.67,119.69,118.86,118.86,12900.0,108.9558,108.974,108.2183,108.2183,12900.0
2014-04-28 12:00:00,118.82,118.88,118.27,118.3,24100.0,108.1819,108.2365,107.6811,107.7085,24100.0
2014-04-28 12:05:00,118.3,118.38,117.58,117.92,49100.0,107.7085,107.7813,107.0529,107.3625,49100.0
2014-04-28 12:10:00,117.93,118.51,117.84,118.43,46400.0,107.3716,107.8997,107.2896,107.8268,46400.0
2014-04-28 12:15:00,118.38,118.5,118.2,118.31,15400.0,107.7813,107.8906,107.6174,107.7176,15400.0
2014-04-28 12:20:00,118.36,118.45,118.19,118.26,19000.0,107.7631,107.845,107.6083,107.672,19000.0
2014-04-28 12:25:00,118.36,118.45,118.22,118.32,8000.0,107.7631,107.845,107.6356,107.7267,8000.0
2014-04-28 12:30:00,118.35,118.44,118.21,118.32,22100.0,107.754,107.8359,107.6265,107.7267,22100.0
2014-04-28 12:35:00,118.33,118.38,118.19,118.2,11100.0,107.7358,107.7813,107.6083,107.6174,11100.0
2014-04-28 12:40:00,118.25,118.3,117.78,118.01,24900.0,107.6629,107.7085,107.235,107.4444,24900.0
2014-04-28 12:45:00,117.92,118.12,117.84,117.85,11800.0,107.3625,107.5446,107.2896,107.2988,11800.0
2014-04-28 12:50:00,117.93,117.93,117.43,117.5,7500.0,107.3716,107.3716,106.9164,106.9801,7500.0
2014-04-28 12:55:00,117.66,117.66,117.25,117.43,5000.0,107.1258,107.1258,106.7525,106.9164,5000.0
2014-04-28 13:00:00,117.36,117.47,117.16,117.43,23900.0,106.8526,106.9528,106.6705,106.9164,23900.0
2014-04-28 13:05:00,117.43,117.43,117.13,117.2,12200.0,106.9164,106.9164,106.6432,106.7069,12200.0
2014-04-28 13:10:00,117.2,117.3,116.51,116.65,32100.0,106.7069,106.798,106.0787,106.2062,32100.0
2014-04-28 13:15:00,116.59,116.59,116.17,116.19,19700.0,106.1516,106.1516,105.7692,105.7874,19700.0
2014-04-28 13:20:00,116.18,116.18,115.49,115.88,37000.0,105.7783,105.7783,105.15,105.5051,37000.0
2014-04-28 13:25:00,115.87,116.22,115.59,116.08,25100.0,105.496,105.8147,105.2411,105.6872,25100.0
2014-04-28 13:30:00,116.15,116.2,115.61,115.93,50300.0,105.751,105.7965,105.2593,105.5507,50300.0
2014-04-28 13:35:00,115.93,116.22,115.75,116.0,15200.0,105.5507,105.8147,105.3868,105.6144,15200.0
2014-04-28 13:40:00,116.09,116.41,116.08,116.27,38200.0,105.6963,105.9877,105.6872,105.8602,38200.0
2014-04-28 13:45:00,116.34,116.62,116.26,116.51,21600.0,105.9239,106.1789,105.8511,106.0787,21600.0
2014-04-28 13:50:00,116.51,116.99,116.51,116.85,26700.0,106.0787,106.5157,106.0787,106.3883,26700.0
2014-04-28 13:55:00,116.85,117.06,116.47,116.47,24300.0,106.3883,106.5795,106.0423,106.0423,24300.0
2014-04-28 14:00:00,116.5,116.58,116.17,116.41,9000.0,106.0696,106.1425,105.7692,105.9877,9000.0
2014-04-28 14:05:00,116.45,116.59,116.07,116.59,17300.0,106.0241,106.1516,105.6781,106.1516,17300.0
2014-04-28 14:10:00,116.59,116.88,116.54,116.78,16600.0,106.1516,106.4156,106.106,106.3245,16600.0
2014-04-28 14:15:00,116.77,116.83,116.41,116.46,16000.0,106.3154,106.3701,105.9877,106.0332,16000.0
2014-04-28 14:20:00,116.49,116.67,116.28,116.67,8300.0,106.0605,106.2244,105.8693,106.2244,8300.0
2014-04-28 14:25:00,116.64,116.97,116.6,116.94,26500.0,106.1971,106.4975,106.1607,106.4702,26500.0
2014-04-28 14:30:00,116.96,117.21,116.94,117.0,14200.0,106.4884,106.7161,106.4702,106.5249,14200.0
2014-04-28 14:35:00,117.06,117.49,117.01,117.45,35000.0,106.5795,106.971,106.534,106.9346,35000.0
2014-04-28 14:40:00,117.31,117.41,117.0,117.41,19500.0,106.8071,106.8981,106.5249,106.8981,19500.0
2014-04-28 14:45:00,117.38,117.79,117.37,117.61,12500.0,106.8708,107.2441,106.8617,107.0802,12500.0
2014-04-28 14:50:00,117.65,117.76,117.47,117.62,12400.0,107.1167,107.2168,106.9528,107.0893,12400.0
2014-04-28 14:55:00,117.65,117.66,117.25,117.25,6000.0,107.1167,107.1258,106.7525,106.7525,6000.0
2014-04-28 15:00:00,117.19,117.34,117.06,117.15,9800.0,106.6978,106.8344,106.5795,106.6614,9800.0
2014-04-28 15:05:00,117.18,117.24,116.98,117.07,28600.0,106.6887,106.7434,106.5066,106.5886,28600.0
2014-04-28 15:10:00,117.07,117.22,116.88,117.11,24500.0,106.5886,106.7252,106.4156,106.625,24500.0
2014-04-28 15:15:00,117.12,117.2,117.0,117.05,24300.0,106.6341,106.7069,106.5249,106.5704,24300.0
2014-04-28 15:20:00,117.07,117.17,116.93,117.04,26700.0,106.5886,106.6796,106.4611,106.5613,26700.0
2014-04-28 15:25:00,117.04,117.2,116.73,116.73,21500.0,106.5613,106.7069,106.279,106.279,21500.0
2014-04-28 15:30:00,116.76,117.1,116.76,116.86,19900.0,106.3063,106.6159,106.3063,106.3974,19900.0
2014-04-28 15:35:00,116.8,116.82,116.6,116.7,25300.0,106.3428,106.361,106.1607,106.2517,25300.0
2014-04-28 15:40:00,116.74,116.87,116.61,116.64,31300.0,106.2881,106.4065,106.1698,106.1971,31300.0
2014-04-28 15:45:00,116.63,116.9,116.63,116.81,38800.0,106.188,106.4338,106.188,106.3519,38800.0
2014-04-28 15:50:00,116.79,116.84,116.39,116.81,68200.0,106.3337,106.3792,105.9695,106.3519,68200.0
2014-04-28 15:55:00,116.8,116.92,116.59,116.87,56500.0,106.3428,106.452,106.1516,106.4065,56500.0
2014-04-29 09:30:00,118.95,118.95,116.92,117.08,3100.0,108.3003,108.3003,106.452,106.5977,3100.0
2014-04-29 09:35:00,117.08,117.48,115.88,115.98,15400.0,106.5977,106.9619,105.5051,105.5962,15400.0
2014-04-29 09:40:00,115.83,116.18,115.65,116.13,19600.0,105.4596,105.7783,105.2957,105.7327,19600.0
2014-04-29 09:45:00,116.23,117.7,116.13,116.84,21300.0,105.8238,107.1622,105.7327,106.3792,21300.0
2014-04-29 09:50:00,116.95,118.72,116.75,118.55,13900.0,106.4793,108.0909,106.2972,107.9361,13900.0
2014-04-29 09:55:00,118.68,120.07,118.68,119.25,33000.0,108.0544,109.32,108.0544,108.5734,33000.0
2014-04-29 10:00:00,119.3,119.32,118.66,118.73,18600.0,108.6189,108.6371,108.0362,108.1,18600.0
2014-04-29 10:05:00,118.73,118.76,118.13,118.43,6400.0,108.1,108.1273,107.5537,107.8268,6400.0
2014-04-29 10:10:00,118.34,119.88,118.34,119.08,18400.0,107.7449,109.147,107.7449,108.4186,18400.0
2014-04-29 10:15:00,119.2,119.6,118.8,119.3,16600.0,108.5279,108.8921,108.1637,108.6189,16600.0
2014-04-29 10:20:00,119.15,119.25,118.75,118.75,2400.0,108.4824,108.5734,108.1182,108.1182,2400.0
2014-04-29 10:25:00,118.65,118.79,117.92,118.22,23500.0,108.0271,108.1546,107.3625,107.6356,23500.0
2014-04-29 10:30:00,118.21,118.21,117.84,117.93,3500.0,107.6265,107.6265,107.2896,107.3716,3500.0
2014-04-29 10:35:00,118.06,119.11,117.96,118.82,7200.0,107.4899,108.4459,107.3989,108.1819,7200.0
2014-04-29 10:40:00,118.75,119.3,118.73,119.05,4600.0,108.1182,108.6189,108.1,108.3913,4600.0
2014-04-29 10:45:00,119.1,119.16,118.86,118.91,3900.0,108.4368,108.4915,108.2183,108.2638,3900.0
2014-04-29 10:50:00,118.87,118.95,118.76,118.95,5000.0,108.2274,108.3003,108.1273,108.3003,5000.0
2014-04-29 10:55:00,119.01,119.03,118.68,119.01,6000.0,108.3549,108.3731,108.0544,108.3549,6000.0
2014-04-29 11:00:00,119.01,119.25,118.95,119.14,9900.0,108.3549,108.5734,108.3003,108.4733,9900.0
2014-04-29 11:05:00,119.06,119.25,119.04,119.25,4600.0,108.4004,108.5734,108.3822,108.5734,4600.0
2014-04-29 11:10:00,119.23,119.25,119.02,119.2,11400.0,108.5552,108.5734,108.364,108.5279,11400.0
2014-04-29 11:15:00,119.14,119.47,119.14,119.3,8200.0,108.4733,108.7737,108.4733,108.6189,8200.0
2014-04-29 11:20:00,119.38,120.06,119.38,120.06,9000.0,108.6918,109.3109,108.6918,109.3109,9000.0
2014-04-29 11:25:00,120.0,120.56,120.0,120.47,14100.0,109.2563,109.7661,109.2563,109.6842,14100.0
2014-04-29 11:30:00,120.47,121.03,120.47,120.98,16900.0,109.6842,110.194,109.6842,110.1485,16900.0
2014-04-29 11:35:00,120.93,121.47,120.86,121.47,19800.0,110.103,110.5946,110.0393,110.5946,19800.0
2014-04-29 11:40:00,121.41,121.47,120.79,121.31,11000.0,110.54,110.5946,109.9755,110.449,11000.0
2014-04-29 11:45:00,121.38,121.73,121.38,121.58,10800.0,110.5127,110.8314,110.5127,110.6948,10800.0
2014-04-29 11:50:00,121.57,122.15,121.54,121.91,19300.0,110.6857,111.2138,110.6584,110.9953,19300.0
2014-04-29 11:55:00,121.85,122.18,121.83,122.15,9000.0,110.9406,111.2411,110.9224,111.2138,9000.0
2014-04-29 12:00:00,122.16,122.33,121.86,121.86,10200.0,111.2229,111.3777,110.9497,110.9497,10200.0
2014-04-29 12:05:00,121.87,121.95,121.58,121.89,7100.0,110.9588,111.0317,110.6948,110.977,7100.0
2014-04-29 12:10:00,121.82,121.97,121.59,121.65,3100.0,110.9133,111.0499,110.7039,110.7585,3100.0
2014-04-29 12:15:00,121.66,121.66,121.11,121.38,18300.0,110.7676,110.7676,110.2669,110.5127,18300.0
2014-04-29 12:20:00,121.27,121.7,121.27,121.7,7700.0,110.4126,110.8041,110.4126,110.8041,7700.0
2014-04-29 12:25:00,121.68,121.78,121.61,121.68,5200.0,110.7858,110.8769,110.7221,110.7858,5200.0
2014-04-29 12:30:00,121.75,122.04,121.54,122.04,5200.0,110.8496,111.1136,110.6584,111.1136,5200.0
2014-04-29 12:35:00,122.14,122.23,121.81,121.81,4200.0,111.2047,111.2866,110.9042,110.9042,4200.0
2014-04-29 12:40:00,121.67,121.89,121.59,121.89,4400.0,110.7767,110.977,110.7039,110.977,4400.0
2014-04-29 12:45:00,121.88,121.95,121.66,121.95,6100.0,110.9679,111.0317,110.7676,111.0317,6100.0
2014-04-29 12:50:00,121.91,122.21,121.91,122.04,3900.0,110.9953,111.2684,110.9953,111.1136,3900.0
2014-04-29 12:55:00,122.0,122.16,121.9,122.11,4200.0,111.0772,111.2229,110.9861,111.1773,4200.0
2014-04-29 13:00:00,122.09,122.2,121.9,121.9,5600.0,111.1591,111.2593,110.9861,110.9861,5600.0
2014-04-29 13:05:00,121.91,122.08,121.76,122.05,24100.0,110.9953,111.15,110.8587,111.1227,24100.0
2014-04-29 13:10:00,122.04,122.26,122.04,122.04,22500.0,111.1136,111.3139,111.1136,111.1136,22500.0
2014-04-29 13:15:00,121.98,122.06,121.52,121.52,4800.0,111.059,111.1318,110.6402,110.6402,4800.0
2014-04-29 13:20:00,121.57,121.76,121.34,121.73,4800.0,110.6857,110.8587,110.4763,110.8314,4800.0
2014-04-29 13:25:00,121.73,121.8,121.63,121.67,4600.0,110.8314,110.8951,110.7403,110.7767,4600.0
2014-04-29 13:30:00,121.61,121.61,121.15,121.25,12600.0,110.7221,110.7221,110.3033,110.3943,12600.0
2014-04-29 13:35:00,121.29,121.75,121.29,121.75,5700.0,110.4308,110.8496,110.4308,110.8496,5700.0
2014-04-29 13:40:00,121.75,121.93,121.63,121.67,3500.0,110.8496,111.0135,110.7403,110.7767,3500.0
2014-04-29 13:45:00,121.58,121.92,121.54,121.9,3300.0,110.6948,111.0044,110.6584,110.9861,3300.0
2014-04-29 13:50:00,121.94,122.15,121.94,122.1,9400.0,111.0226,111.2138,111.0226,111.1682,9400.0
2014-04-29 13:55:00,122.09,122.5,122.09,122.37,6900.0,111.1591,111.5324,111.1591,111.4141,6900.0
2014-04-29 14:00:00,122.37,122.45,121.99,122.22,10400.0,111.4141,111.4869,111.0681,111.2775,10400.0
2014-04-29 14:05:00,122.14,122.27,122.04,122.15,7200.0,111.2047,111.323,111.1136,111.2138,7200.0
2014-04-29 14:10:00,122.08,122.18,121.81,122.09,16600.0,111.15,111.2411,110.9042,111.1591,16600.0
2014-04-29 14:15:00,122.14,122.23,122.09,122.18,4900.0,111.2047,111.2866,111.1591,111.2411,4900.0
2014-04-29 14:20:00,122.23,122.5,122.23,122.47,4800.0,111.2866,111.5324,111.2866,111.5051,4800.0
2014-04-29 14:25:00,122.48,122.5,122.46,122.48,14000.0,111.5142,111.5324,111.496,111.5142,14000.0
2014-04-29 14:30:00,122.5,122.85,122.49,122.85,13300.0,111.5324,111.8511,111.5233,111.8511,13300.0
2014-04-29 14:35:00,122.88,123.34,122.85,123.15,20200.0,111.8784,112.2972,111.8511,112.1242,20200.0
2014-04-29 14:40:00,123.15,123.17,122.97,123.1,4700.0,112.1242,112.1424,111.9604,112.0787,4700.0
2014-04-29 14:45:00,123.07,123.12,123.0,123.07,7100.0,112.0514,112.0969,111.9877,112.0514,7100.0
2014-04-29 14:50:00,123.03,123.1,122.97,123.1,7200.0,112.015,112.0787,111.9604,112.0787,7200.0
2014-04-29 14:55:00,123.06,123.4,123.06,123.4,7200.0,112.0423,112.3519,112.0423,112.3519,7200.0
2014-04-29 15:00:00,123.34,123.47,123.18,123.24,33200.0,112.2972,112.4156,112.1515,112.2062,33200.0
2014-04-29 15:05:00,123.18,123.5,123.09,123.45,21900.0,112.1515,112.4429,112.0696,112.3974,21900.0
2014-04-29 15:10:00,123.4,123.5,123.28,123.5,13600.0,112.3519,112.4429,112.2426,112.4429,13600.0
2014-04-29 15:15:00,123.47,123.86,123.39,123.74,19600.0,112.4156,112.7707,112.3427,112.6614,19600.0
2014-04-29 15:20:00,123.82,123.97,123.72,123.88,14300.0,112.7342,112.8708,112.6432,112.7889,14300.0
2014-04-29 15:25:00,123.89,124.03,123.88,123.93,9000.0,112.798,112.9254,112.7889,112.8344,9000.0
2014-04-29 15:30:00,123.91,123.99,123.78,123.96,21100.0,112.8162,112.889,112.6978,112.8617,21100.0
2014-04-29 15:35:00,123.97,124.22,123.9,124.13,31600.0,112.8708,113.0984,112.8071,113.0165,31600.0
2014-04-29 15:40:00,124.12,124.48,124.11,124.38,26500.0,113.0074,113.3352,112.9983,113.2441,26500.0
2014-04-29 15:45:00,124.31,124.45,124.27,124.34,26700.0,113.1804,113.3078,113.144,113.2077,26700.0
2014-04-29 15:50:00,124.34,124.39,124.11,124.31,30500.0,113.2077,113.2532,112.9983,113.1804,30500.0
2014-04-29 15:55:00,124.31,124.47,124.26,124.37,112000.0,113.1804,113.3261,113.1349,113.235,112000.0
2014-04-30 09:30:00,123.99,123.99,123.17,123.17,5800.0,112.889,112.889,112.1424,112.1424,5800.0
2014-04-30 09:35:00,123.44,124.24,123.28,123.86,8600.0,112.3883,113.1166,112.2426,112.7707,8600.0
2014-04-30 09:40:00,123.79,123.88,122.6,122.75,11900.0,112.7069,112.7889,111.6235,111.76,11900.0
2014-04-30 09:45:00,122.6,123.14,122.46,122.58,5900.0,111.6235,112.1151,111.496,111.6053,5900.0
2014-04-30 09:50:00,122.64,123.29,122.53,123.0,17400.0,111.6599,112.2517,111.5597,111.9877,17400.0
2014-04-30 09:55:00,123.03,123.61,122.83,123.59,13100.0,112.015,112.5431,111.8329,112.5248,13100.0
2014-04-30 10:00:00,123.45,123.45,122.75,122.96,7900.0,112.3974,112.3974,111.76,111.9512,7900.0
2014-04-30 10:05:00,122.76,123.45,122.76,123.45,9600.0,111.7692,112.3974,111.7692,112.3974,9600.0
2014-04-30 10:10:00,123.37,123.8,123.18,123.18,11400.0,112.3245,112.716,112.1515,112.1515,11400.0
2014-04-30 10:15:00,123.26,123.67,123.15,123.62,5500.0,112.2244,112.5977,112.1242,112.5522,5500.0
2014-04-30 10:20:00,123.72,123.8,123.32,123.45,18500.0,112.6432,112.716,112.279,112.3974,18500.0
2014-04-30 10:25:00,123.42,123.73,123.42,123.54,16400.0,112.3701,112.6523,112.3701,112.4793,16400.0
2014-04-30 10:30:00,123.53,123.53,123.06,123.06,4200.0,112.4702,112.4702,112.0423,112.0423,4200.0
2014-04-30 10:35:00,123.04,123.05,122.66,123.02,13200.0,112.0241,112.0332,111.6781,112.0059,13200.0
2014-04-30 10:40:00,123.09,123.09,123.0,123.09,2300.0,112.0696,112.0696,111.9877,112.0696,2300.0
2014-04-30 10:45:00,123.02,123.09,122.98,123.08,2800.0,112.0059,112.0696,111.9695,112.0605,2800.0
2014-04-30 10:50:00,123.28,123.67,123.05,123.42,40100.0,112.2426,112.5977,112.0332,112.3701,40100.0
2014-04-30 10:55:00,123.3,123.36,122.92,123.08,8300.0,112.2608,112.3154,111.9148,112.0605,8300.0
2014-04-30 11:00:00,123.06,123.1,122.7,122.8,5200.0,112.0423,112.0787,111.7145,111.8056,5200.0
2014-04-30 11:05:00,122.75,123.01,122.75,123.0,7100.0,111.76,111.9968,111.76,111.9877,7100.0
2014-04-30 11:10:00,122.95,123.09,122.85,123.09,4600.0,111.9421,112.0696,111.8511,112.0696,4600.0
2014-04-30 11:15:00,122.94,122.94,122.5,122.5,5200.0,111.933,111.933,111.5324,111.5324,5200.0
2014-04-30 11:20:00,122.52,122.52,122.34,122.5,3700.0,111.5506,111.5506,111.3868,111.5324,3700.0
2014-04-30 11:25:00,122.54,122.83,122.51,122.83,3800.0,111.5688,111.8329,111.5415,111.8329,3800.0
2014-04-30 11:30:00,122.74,123.01,122.68,123.01,11600.0,111.7509,111.9968,111.6963,111.9968,11600.0
2014-04-30 11:35:00,123.01,123.14,122.96,123.14,7300.0,111.9968,112.1151,111.9512,112.1151,7300.0
2014-04-30 11:40:00,123.15,123.24,123.09,123.24,1700.0,112.1242,112.2062,112.0696,112.2062,1700.0
2014-04-30 11:45:00,123.32,123.32,123.13,123.2,3900.0,112.279,112.279,112.106,112.1698,3900.0
2014-04-30 11:50:00,123.2,123.43,123.2,123.43,6700.0,112.1698,112.3792,112.1698,112.3792,6700.0
2014-04-30 11:55:00,123.35,123.44,123.21,123.21,2500.0,112.3063,112.3883,112.1789,112.1789,2500.0
2014-04-30 12:00:00,123.18,123.18,122.91,123.09,6100.0,112.1515,112.1515,111.9057,112.0696,6100.0
2014-04-30 12:05:00,123.07,123.07,123.01,123.03,1200.0,112.0514,112.0514,111.9968,112.015,1200.0
2014-04-30 12:10:00,123.0,123.01,122.96,122.96,1400.0,111.9877,111.9968,111.9512,111.9512,1400.0
2014-04-30 12:15:00,123.0,123.1,122.97,123.0,7300.0,111.9877,112.0787,111.9604,111.9877,7300.0
2014-04-30 12:20:00,123.06,123.07,122.99,123.01,1700.0,112.0423,112.0514,111.9786,111.9968,1700.0
2014-04-30 12:25:00,123.0,123.12,122.98,123.12,4700.0,111.9877,112.0969,111.9695,112.0969,4700.0
2014-04-30 12:30:00,123.07,123.14,122.99,123.14,2600.0,112.0514,112.1151,111.9786,112.1151,2600.0
2014-04-30 12:35:00,123.12,123.15,123.05,123.06,600.0,112.0969,112.1242,112.0332,112.0423,600.0
2014-04-30 12:40:00,123.08,123.11,123.0,123.09,3300.0,112.0605,112.0878,111.9877,112.0696,3300.0
2014-04-30 12:45:00,123.0,123.2,122.98,123.2,8900.0,111.9877,112.1698,111.9695,112.1698,8900.0
2014-04-30 12:50:00,123.16,123.23,123.08,123.23,2300.0,112.1333,112.1971,112.0605,112.1971,2300.0
2014-04-30 12:55:00,123.24,123.26,123.19,123.26,1300.0,112.2062,112.2244,112.1607,112.2244,1300.0
2014-04-30 13:00:00,123.22,123.22,123.13,123.2,4600.0,112.188,112.188,112.106,112.1698,4600.0
2014-04-30 13:05:00,123.26,123.42,123.23,123.42,5400.0,112.2244,112.3701,112.1971,112.3701,5400.0
2014-04-30 13:10:00,123.33,123.45,123.31,123.31,9400.0,112.2881,112.3974,112.2699,112.2699,9400.0
2014-04-30 13:15:00,123.32,123.38,123.0,123.0,3100.0,112.279,112.3336,111.9877,111.9877,3100.0
2014-04-30 13:20:00,122.98,123.3,122.98,123.3,7200.0,111.9695,112.2608,111.9695,112.2608,7200.0
2014-04-30 13:25:00,123.24,123.24,123.05,123.05,1200.0,112.2062,112.2062,112.0332,112.0332,1200.0
2014-04-30 13:30:00,123.01,123.1,122.99,123.03,3900.0,111.9968,112.0787,111.9786,112.015,3900.0
2014-04-30 13:35:00,123.03,123.03,123.0,123.0,1000.0,112.015,112.015,111.9877,111.9877,1000.0
2014-04-30 13:40:00,122.99,123.1,122.97,123.09,7600.0,111.9786,112.0787,111.9604,112.0696,7600.0
2014-04-30 13:45:00,122.99,123.1,122.98,123.1,4100.0,111.9786,112.0787,111.9695,112.0787,4100.0
2014-04-30 13:50:00,123.07,123.07,122.99,122.99,1700.0,112.0514,112.0514,111.9786,111.9786,1700.0
2014-04-30 13:55:00,122.99,123.08,122.9,123.05,9200.0,111.9786,112.0605,111.8966,112.0332,9200.0
2014-04-30 14:00:00,123.05,123.82,122.86,123.81,9400.0,112.0332,112.7342,111.8602,112.7251,9400.0
2014-04-30 14:05:00,123.7,123.72,122.99,123.33,7600.0,112.625,112.6432,111.9786,112.2881,7600.0
2014-04-30 14:10:00,123.39,123.39,122.91,123.02,6800.0,112.3427,112.3427,111.9057,112.0059,6800.0
2014-04-30 14:15:00,123.03,123.32,123.02,123.32,4300.0,112.015,112.279,112.0059,112.279,4300.0
2014-04-30 14:20:00,123.33,123.44,123.25,123.38,3800.0,112.2881,112.3883,112.2153,112.3336,3800.0
2014-04-30 14:25:00,123.42,123.61,123.39,123.61,1300.0,112.3701,112.5431,112.3427,112.5431,1300.0
2014-04-30 14:30:00,123.52,123.83,123.52,123.81,11200.0,112.4611,112.7434,112.4611,112.7251,11200.0
2014-04-30 14:35:00,123.81,124.09,123.81,124.07,4500.0,112.7251,112.9801,112.7251,112.9619,4500.0
2014-04-30 14:40:00,124.07,124.13,124.0,124.1,4400.0,112.9619,113.0165,112.8981,112.9892,4400.0
2014-04-30 14:45:00,124.11,124.82,124.1,124.82,15300.0,112.9983,113.6447,112.9892,113.6447,15300.0
2014-04-30 14:50:00,124.83,125.13,124.72,125.13,10300.0,113.6538,113.927,113.5537,113.927,10300.0
2014-04-30 14:55:00,125.03,125.5,125.03,125.38,17700.0,113.8359,114.2638,113.8359,114.1546,17700.0
2014-04-30 15:00:00,125.3,125.47,124.88,124.98,13400.0,114.0817,114.2365,113.6993,113.7904,13400.0
2014-04-30 15:05:00,124.97,125.18,124.89,124.92,11400.0,113.7813,113.9725,113.7085,113.7358,11400.0
2014-04-30 15:10:00,124.99,125.2,124.84,125.14,13400.0,113.7995,113.9907,113.6629,113.9361,13400.0
2014-04-30 15:15:00,125.18,125.18,124.83,124.92,8800.0,113.9725,113.9725,113.6538,113.7358,8800.0
2014-04-30 15:20:00,124.89,125.04,124.63,124.66,6800.0,113.7085,113.845,113.4717,113.499,6800.0
2014-04-30 15:25:00,124.67,124.87,124.62,124.87,7800.0,113.5081,113.6902,113.4626,113.6902,7800.0
2014-04-30 15:30:00,124.88,124.96,124.8,124.95,8500.0,113.6993,113.7722,113.6265,113.7631,8500.0
2014-04-30 15:35:00,124.97,124.97,124.69,124.72,13900.0,113.7813,113.7813,113.5264,113.5537,13900.0
2014-04-30 15:40:00,124.66,124.79,124.64,124.77,9700.0,113.499,113.6174,113.4808,113.5992,9700.0
2014-04-30 15:45:00,124.74,124.82,124.27,124.27,20500.0,113.5719,113.6447,113.144,113.144,20500.0
2014-04-30 15:50:00,124.32,124.43,124.24,124.29,15200.0,113.1895,113.2896,113.1166,113.1622,15200.0
2014-04-30 15:55:00,124.29,124.38,124.24,124.33,31200.0,113.1622,113.2441,113.1166,113.1986,31200.0
2014-05-01 09:30:00,124.13,124.92,124.13,124.91,7900.0,113.0165,113.7358,113.0165,113.7267,7900.0
2014-05-01 09:35:00,124.89,125.73,124.84,125.73,3400.0,113.7085,114.4732,113.6629,114.4732,3400.0
2014-05-01 09:40:00,125.68,126.18,125.44,126.18,2400.0,114.4277,114.883,114.2092,114.883,2400.0
2014-05-01 09:45:00,126.08,126.12,125.76,125.76,9800.0,114.7919,114.8283,114.5006,114.5006,9800.0
2014-05-01 09:50:00,125.75,125.81,125.23,125.35,5500.0,114.4915,114.5461,114.018,114.1273,5500.0
2014-05-01 09:55:00,125.61,125.88,125.44,125.64,5100.0,114.364,114.6098,114.2092,114.3913,5100.0
2014-05-01 10:00:00,125.63,125.88,125.43,125.87,4800.0,114.3822,114.6098,114.2001,114.6007,4800.0
2014-05-01 10:05:00,125.7,126.14,125.7,125.99,10900.0,114.4459,114.8465,114.4459,114.71,10900.0
2014-05-01 10:10:00,125.89,126.52,125.87,126.21,20400.0,114.6189,115.1925,114.6007,114.9103,20400.0
2014-05-01 10:15:00,126.21,126.84,126.04,126.84,10300.0,114.9103,115.4839,114.7555,115.4839,10300.0
2014-05-01 10:20:00,126.84,127.03,126.62,126.97,5000.0,115.4839,115.6569,115.2836,115.6022,5000.0
2014-05-01 10:25:00,127.01,127.49,126.9,127.39,12400.0,115.6386,116.0757,115.5385,115.9846,12400.0
2014-05-01 10:30:00,127.38,127.73,127.34,127.63,24000.0,115.9755,116.2942,115.9391,116.2031,24000.0
2014-05-01 10:35:00,127.66,127.66,126.95,126.95,10100.0,116.2304,116.2304,115.584,115.584,10100.0
2014-05-01 10:40:00,127.07,127.46,127.03,127.46,7200.0,115.6933,116.0484,115.6569,116.0484,7200.0
2014-05-01 10:45:00,127.43,127.61,127.38,127.6,4300.0,116.021,116.1849,115.9755,116.1758,4300.0
2014-05-01 10:50:00,127.64,127.88,127.64,127.73,2000.0,116.2122,116.4308,116.2122,116.2942,2000.0
2014-05-01 10:55:00,127.8,128.13,127.73,127.96,13500.0,116.3579,116.6584,116.2942,116.5036,13500.0
2014-05-01 11:00:00,127.96,128.09,127.79,128.09,3800.0,116.5036,116.622,116.3488,116.622,3800.0
2014-05-01 11:05:00,128.09,128.09,127.92,128.07,9000.0,116.622,116.622,116.4672,116.6037,9000.0
2014-05-01 11:10:00,128.06,128.25,128.05,128.22,15500.0,116.5946,116.7676,116.5855,116.7403,15500.0
2014-05-01 11:15:00,128.18,128.29,128.14,128.26,6500.0,116.7039,116.804,116.6675,116.7767,6500.0
2014-05-01 11:20:00,128.22,128.25,128.11,128.11,8400.0,116.7403,116.7676,116.6402,116.6402,8400.0
2014-05-01 11:25:00,128.19,128.44,128.17,128.44,5200.0,116.713,116.9406,116.6948,116.9406,5200.0
2014-05-01 11:30:00,128.45,129.14,128.44,128.72,12000.0,116.9497,117.5779,116.9406,117.1955,12000.0
2014-05-01 11:35:00,128.77,128.78,128.56,128.61,3700.0,117.2411,117.2502,117.0499,117.0954,3700.0
2014-05-01 11:40:00,128.56,128.81,128.44,128.63,11300.0,117.0499,117.2775,116.9406,117.1136,11300.0
2014-05-01 11:45:00,128.6,128.72,128.45,128.56,9400.0,117.0863,117.1955,116.9497,117.0499,9400.0
2014-05-01 11:50:00,128.46,128.51,128.23,128.3,7400.0,116.9588,117.0043,116.7494,116.8131,7400.0
2014-05-01 11:55:00,128.24,128.42,128.22,128.22,4000.0,116.7585,116.9224,116.7403,116.7403,4000.0
2014-05-01 12:00:00,128.07,128.34,128.07,128.34,2500.0,116.6037,116.8496,116.6037,116.8496,2500.0
2014-05-01 12:05:00,128.23,128.29,128.08,128.08,2100.0,116.7494,116.804,116.6128,116.6128,2100.0
2014-05-01 12:10:00,128.15,128.19,128.01,128.06,5100.0,116.6766,116.713,116.5491,116.5946,5100.0
2014-05-01 12:15:00,128.04,128.06,127.57,127.65,4400.0,116.5764,116.5946,116.1485,116.2213,4400.0
2014-05-01 12:20:00,127.57,127.91,127.52,127.91,5600.0,116.1485,116.4581,116.103,116.4581,5600.0
2014-05-01 12:25:00,127.92,128.08,127.9,128.03,15600.0,116.4672,116.6128,116.449,116.5673,15600.0
2014-05-01 12:30:00,128.03,128.03,127.9,128.0,4100.0,116.5673,116.5673,116.449,116.54,4100.0
2014-05-01 12:35:00,128.0,128.04,127.55,127.55,5900.0,116.54,116.5764,116.1303,116.1303,5900.0
2014-05-01 12:40:00,127.55,127.62,127.38,127.38,1800.0,116.1303,116.194,115.9755,115.9755,1800.0
2014-05-01 12:45:00,127.36,127.36,127.13,127.29,3000.0,115.9573,115.9573,115.7479,115.8936,3000.0
2014-05-01 12:50:00,127.34,127.39,127.28,127.28,2500.0,115.9391,115.9846,115.8845,115.8845,2500.0
2014-05-01 12:55:00,127.38,127.39,127.25,127.25,3000.0,115.9755,115.9846,115.8572,115.8572,3000.0
2014-05-01 13:00:00,127.33,127.51,127.33,127.48,4100.0,115.93,116.0939,115.93,116.0666,4100.0
2014-05-01 13:05:00,127.42,127.48,127.35,127.44,2600.0,116.0119,116.0666,115.9482,116.0301,2600.0
2014-05-01 13:10:00,127.34,127.34,126.99,127.06,3700.0,115.9391,115.9391,115.6204,115.6842,3700.0
2014-05-01 13:15:00,127.01,127.21,126.91,127.13,12500.0,115.6386,115.8207,115.5476,115.7479,12500.0
2014-05-01 13:20:00,127.1,127.12,126.98,127.09,3500.0,115.7206,115.7388,115.6113,115.7115,3500.0
2014-05-01 13:25:00,127.09,127.26,127.05,127.09,5500.0,115.7115,115.8663,115.6751,115.7115,5500.0
2014-05-01 13:30:00,127.09,127.15,127.02,127.02,5200.0,115.7115,115.7661,115.6477,115.6477,5200.0
2014-05-01 13:35:00,127.02,127.09,126.92,127.03,3000.0,115.6477,115.7115,115.5567,115.6569,3000.0
2014-05-01 13:40:00,126.97,126.97,126.6,126.62,5500.0,115.6022,115.6022,115.2654,115.2836,5500.0
2014-05-01 13:45:00,126.58,126.6,126.26,126.26,4400.0,115.2471,115.2654,114.9558,114.9558,4400.0
2014-05-01 13:50:00,126.26,126.26,126.0,126.14,3700.0,114.9558,114.9558,114.7191,114.8465,3700.0
2014-05-01 13:55:00,126.06,126.14,125.75,125.9,6300.0,114.7737,114.8465,114.4915,114.628,6300.0
2014-05-01 14:00:00,125.91,126.03,125.91,125.95,2400.0,114.6371,114.7464,114.6371,114.6735,2400.0
2014-05-01 14:05:00,126.05,126.08,125.91,126.03,7600.0,114.7646,114.7919,114.6371,114.7464,7600.0
2014-05-01 14:10:00,126.06,126.19,126.06,126.13,1200.0,114.7737,114.8921,114.7737,114.8374,1200.0
2014-05-01 14:15:00,126.2,126.2,125.93,126.16,4600.0,114.9012,114.9012,114.6553,114.8647,4600.0
2014-05-01 14:20:00,126.09,126.32,126.05,126.21,2600.0,114.801,115.0104,114.7646,114.9103,2600.0
2014-05-01 14:25:00,126.12,126.39,126.12,126.34,2100.0,114.8283,115.0742,114.8283,115.0286,2100.0
2014-05-01 14:30:00,126.34,126.34,126.02,126.02,2200.0,115.0286,115.0286,114.7373,114.7373,2200.0
2014-05-01 14:35:00,126.0,126.05,125.75,125.86,2000.0,114.7191,114.7646,114.4915,114.5916,2000.0
2014-05-01 14:40:00,125.75,125.85,125.56,125.56,3300.0,114.4915,114.5825,114.3185,114.3185,3300.0
2014-05-01 14:45:00,125.73,125.74,125.34,125.56,3800.0,114.4732,114.4823,114.1182,114.3185,3800.0
2014-05-01 14:50:00,125.73,125.75,125.5,125.54,2800.0,114.4732,114.4915,114.2638,114.3003,2800.0
2014-05-01 14:55:00,125.49,125.59,125.33,125.56,3200.0,114.2547,114.3458,114.1091,114.3185,3200.0
2014-05-01 15:00:00,125.46,125.46,125.28,125.31,2800.0,114.2274,114.2274,114.0635,114.0908,2800.0
2014-05-01 15:05:00,125.27,125.33,125.17,125.33,2300.0,114.0544,114.1091,113.9634,114.1091,2300.0
2014-05-01 15:10:00,125.22,125.22,124.95,125.18,6500.0,114.0089,114.0089,113.7631,113.9725,6500.0
2014-05-01 15:15:00,125.25,125.65,125.2,125.59,10700.0,114.0362,114.4004,113.9907,114.3458,10700.0
2014-05-01 15:20:00,125.49,125.5,125.27,125.27,3400.0,114.2547,114.2638,114.0544,114.0544,3400.0
2014-05-01 15:25:00,125.26,125.33,125.05,125.15,3400.0,114.0453,114.1091,113.8541,113.9452,3400.0
2014-05-01 15:30:00,125.15,125.32,125.02,125.32,6100.0,113.9452,114.1,113.8268,114.1,6100.0
2014-05-01 15:35:00,125.28,125.29,125.15,125.15,4800.0,114.0635,114.0726,113.9452,113.9452,4800.0
2014-05-01 15:40:00,125.18,125.23,125.15,125.21,4200.0,113.9725,114.018,113.9452,113.9998,4200.0
2014-05-01 15:45:00,125.18,125.2,125.1,125.17,8500.0,113.9725,113.9907,113.8996,113.9634,8500.0
2014-05-01 15:50:00,125.19,125.52,125.19,125.51,9900.0,113.9816,114.282,113.9816,114.2729,9900.0
2014-05-01 15:55:00,125.52,125.63,125.42,125.57,10500.0,114.282,114.3822,114.191,114.3276,10500.0
2014-05-02 09:30:00,125.55,125.77,125.55,125.77,1800.0,114.3094,114.5097,114.3094,114.5097,1800.0
2014-05-02 09:35:00,125.94,126.55,125.94,126.39,4400.0,114.6644,115.2198,114.6644,115.0742,4400.0
2014-05-02 09:40:00,126.34,126.34,126.12,126.31,500.0,115.0286,115.0286,114.8283,115.0013,500.0
2014-05-02 09:45:00,126.49,126.59,126.44,126.49,1600.0,115.1652,115.2562,115.1197,115.1652,1600.0
2014-05-02 09:50:00,126.2,126.69,126.2,126.48,5300.0,114.9012,115.3473,114.9012,115.1561,5300.0
2014-05-02 09:55:00,126.38,126.38,125.77,126.07,3800.0,115.065,115.065,114.5097,114.7828,3800.0
2014-05-02 10:00:00,125.99,126.37,125.76,126.37,1400.0,114.71,115.0559,114.5006,115.0559,1400.0
2014-05-02 10:05:00,126.28,126.71,126.28,126.68,2200.0,114.974,115.3655,114.974,115.3382,2200.0
2014-05-02 10:10:00,126.67,126.74,126.46,126.74,2200.0,115.3291,115.3928,115.1379,115.3928,2200.0
2014-05-02 10:15:00,126.74,126.74,126.24,126.43,7700.0,115.3928,115.3928,114.9376,115.1106,7700.0
2014-05-02 10:20:00,126.44,126.55,126.4,126.55,300.0,115.1197,115.2198,115.0833,115.2198,300.0
2014-05-02 10:25:00,126.55,127.18,126.55,126.99,13700.0,115.2198,115.7934,115.2198,115.6204,13700.0
2014-05-02 10:30:00,127.0,127.0,126.7,126.7,46000.0,115.6295,115.6295,115.3564,115.3564,46000.0
2014-05-02 10:35:00,126.75,127.75,126.56,127.75,84500.0,115.4019,116.3124,115.2289,116.3124,84500.0
2014-05-02 10:40:00,127.71,127.74,127.09,127.4,15400.0,116.276,116.3033,115.7115,115.9937,15400.0
2014-05-02 10:45:00,127.27,127.47,126.3,126.73,11600.0,115.8754,116.0575,114.9922,115.3837,11600.0
2014-05-02 10:50:00,126.54,126.66,126.29,126.62,6400.0,115.2107,115.32,114.9831,115.2836,6400.0
2014-05-02 10:55:00,126.62,127.2,126.62,127.16,5900.0,115.2836,115.8116,115.2836,115.7752,5900.0
2014-05-02 11:00:00,127.0,127.19,126.78,127.04,6700.0,115.6295,115.8025,115.4292,115.666,6700.0
2014-05-02 11:05:00,127.03,127.45,127.03,127.18,3000.0,115.6569,116.0393,115.6569,115.7934,3000.0
2014-05-02 11:10:00,127.33,127.34,126.83,127.04,14500.0,115.93,115.9391,115.4748,115.666,14500.0
2014-05-02 11:15:00,126.97,127.13,126.77,127.13,15400.0,115.6022,115.7479,115.4201,115.7479,15400.0
2014-05-02 11:20:00,127.12,127.12,126.64,126.64,5500.0,115.7388,115.7388,115.3018,115.3018,5500.0
2014-05-02 11:25:00,126.66,126.82,126.54,126.79,1900.0,115.32,115.4657,115.2107,115.4383,1900.0
2014-05-02 11:30:00,126.81,127.17,126.81,127.17,3300.0,115.4566,115.7843,115.4566,115.7843,3300.0
2014-05-02 11:35:00,127.19,127.27,126.98,127.11,10000.0,115.8025,115.8754,115.6113,115.7297,10000.0
2014-05-02 11:40:00,127.24,127.26,126.99,127.26,4600.0,115.8481,115.8663,115.6204,115.8663,4600.0
2014-05-02 11:45:00,127.2,127.41,127.08,127.41,5500.0,115.8116,116.0028,115.7024,116.0028,5500.0
2014-05-02 11:50:00,127.52,127.52,127.12,127.27,4600.0,116.103,116.103,115.7388,115.8754,4600.0
2014-05-02 11:55:00,127.27,127.54,127.24,127.5,4000.0,115.8754,116.1212,115.8481,116.0848,4000.0
2014-05-02 12:00:00,127.5,127.54,127.44,127.5,8200.0,116.0848,116.1212,116.0301,116.0848,8200.0
2014-05-02 12:05:00,127.5,127.55,127.38,127.55,13300.0,116.0848,116.1303,115.9755,116.1303,13300.0
2014-05-02 12:10:00,127.52,127.82,127.52,127.74,43400.0,116.103,116.3761,116.103,116.3033,43400.0
2014-05-02 12:15:00,127.78,127.82,127.77,127.82,1900.0,116.3397,116.3761,116.3306,116.3761,1900.0
2014-05-02 12:20:00,127.85,127.85,127.49,127.62,4600.0,116.4034,116.4034,116.0757,116.194,4600.0
2014-05-02 12:25:00,127.62,127.73,127.62,127.69,9800.0,116.194,116.2942,116.194,116.2578,9800.0
2014-05-02 12:30:00,127.67,127.73,127.34,127.34,5200.0,116.2396,116.2942,115.9391,115.9391,5200.0
2014-05-02 12:35:00,127.45,127.5,127.23,127.41,3200.0,116.0393,116.0848,115.8389,116.0028,3200.0
2014-05-02 12:40:00,127.34,127.37,127.02,127.11,4300.0,115.9391,115.9664,115.6477,115.7297,4300.0
2014-05-02 12:45:00,127.12,127.27,127.12,127.27,1100.0,115.7388,115.8754,115.7388,115.8754,1100.0
2014-05-02 12:50:00,127.16,127.16,127.07,127.07,500.0,115.7752,115.7752,115.6933,115.6933,500.0
2014-05-02 12:55:00,127.07,127.16,126.84,126.93,5100.0,115.6933,115.7752,115.4839,115.5658,5100.0
2014-05-02 13:00:00,126.99,126.99,126.74,126.79,2100.0,115.6204,115.6204,115.3928,115.4383,2100.0
2014-05-02 13:05:00,126.77,126.89,126.43,126.48,4000.0,115.4201,115.5294,115.1106,115.1561,4000.0
2014-05-02 13:10:00,126.48,126.53,126.33,126.46,1600.0,115.1561,115.2016,115.0195,115.1379,1600.0
2014-05-02 13:15:00,126.34,126.58,126.29,126.58,3700.0,115.0286,115.2471,114.9831,115.2471,3700.0
2014-05-02 13:20:00,126.44,126.52,126.29,126.4,900.0,115.1197,115.1925,114.9831,115.0833,900.0
2014-05-02 13:25:00,126.27,126.27,126.06,126.16,4300.0,114.9649,114.9649,114.7737,114.8647,4300.0
2014-05-02 13:30:00,126.13,126.29,126.13,126.29,1300.0,114.8374,114.9831,114.8374,114.9831,1300.0
2014-05-02 13:35:00,126.26,126.43,126.21,126.43,5700.0,114.9558,115.1106,114.9103,115.1106,5700.0
2014-05-02 13:40:00,126.45,126.5,126.45,126.5,1300.0,115.1288,115.1743,115.1288,115.1743,1300.0
2014-05-02 13:45:00,126.6,126.72,126.6,126.72,1500.0,115.2654,115.3746,115.2654,115.3746,1500.0
2014-05-02 13:50:00,126.62,126.66,126.52,126.55,2300.0,115.2836,115.32,115.1925,115.2198,2300.0
2014-05-02 13:55:00,126.42,126.6,126.4,126.59,3800.0,115.1015,115.2654,115.0833,115.2562,3800.0
2014-05-02 14:00:00,126.58,126.58,126.38,126.54,3600.0,115.2471,115.2471,115.065,115.2107,3600.0
2014-05-02 14:05:00,126.44,126.44,126.19,126.19,2500.0,115.1197,115.1197,114.8921,114.8921,2500.0
2014-05-02 14:10:00,126.23,126.34,126.14,126.32,5300.0,114.9285,115.0286,114.8465,115.0104,5300.0
2014-05-02 14:15:00,126.3,126.52,126.3,126.52,1900.0,114.9922,115.1925,114.9922,115.1925,1900.0
2014-05-02 14:20:00,126.52,126.53,126.3,126.4,2700.0,115.1925,115.2016,114.9922,115.0833,2700.0
2014-05-02 14:25:00,126.15,126.28,126.14,126.16,2200.0,114.8556,114.974,114.8465,114.8647,2200.0
2014-05-02 14:30:00,126.27,126.34,126.16,126.34,1700.0,114.9649,115.0286,114.8647,115.0286,1700.0
2014-05-02 14:35:00,126.27,126.45,126.27,126.27,4700.0,114.9649,115.1288,114.9649,114.9649,4700.0
2014-05-02 14:40:00,126.37,126.46,126.3,126.38,3400.0,115.0559,115.1379,114.9922,115.065,3400.0
2014-05-02 14:45:00,126.37,126.38,125.91,125.91,7000.0,115.0559,115.065,114.6371,114.6371,7000.0
2014-05-02 14:50:00,125.99,126.01,125.91,126.0,3200.0,114.71,114.7282,114.6371,114.7191,3200.0
2014-05-02 14:55:00,125.91,126.0,125.76,125.76,6500.0,114.6371,114.7191,114.5006,114.5006,6500.0
2014-05-02 15:00:00,125.84,125.91,125.74,125.75,6800.0,114.5734,114.6371,114.4823,114.4915,6800.0
2014-05-02 15:05:00,125.85,125.91,125.76,125.88,5700.0,114.5825,114.6371,114.5006,114.6098,5700.0
2014-05-02 15:10:00,125.85,125.85,125.52,125.52,5000.0,114.5825,114.5825,114.282,114.282,5000.0
2014-05-02 15:15:00,125.62,125.76,125.54,125.71,5200.0,114.3731,114.5006,114.3003,114.455,5200.0
2014-05-02 15:20:00,125.76,125.98,125.75,125.92,8900.0,114.5006,114.7009,114.4915,114.6462,8900.0
2014-05-02 15:25:00,125.96,126.12,125.95,126.01,9200.0,114.6827,114.8283,114.6735,114.7282,9200.0
2014-05-02 15:30:00,125.97,126.15,125.97,126.11,10200.0,114.6918,114.8556,114.6918,114.8192,10200.0
2014-05-02 15:35:00,126.08,126.15,125.94,126.15,5800.0,114.7919,114.8556,114.6644,114.8556,5800.0
2014-05-02 15:40:00,126.15,126.16,126.08,126.13,11000.0,114.8556,114.8647,114.7919,114.8374,11000.0
2014-05-02 15:45:00,126.15,126.26,126.15,126.2,16100.0,114.8556,114.9558,114.8556,114.9012,16100.0
2014-05-02 15:50:00,126.21,126.28,126.19,126.19,14000.0,114.9103,114.974,114.8921,114.8921,14000.0
2014-05-02 15:55:00,126.22,126.36,126.21,126.25,21600.0,114.9194,115.0468,114.9103,114.9467,21600.0
2014-05-05 09:30:00,124.92,125.15,124.02,124.02,7800.0,113.7358,113.9452,112.9163,112.9163,7800.0
2014-05-05 09:35:00,123.71,124.48,123.71,124.43,4100.0,112.6341,113.3352,112.6341,113.2896,4100.0
2014-05-05 09:40:00,124.43,124.44,124.21,124.29,1300.0,113.2896,113.2987,113.0893,113.1622,1300.0
2014-05-05 09:45:00,124.29,124.39,123.68,123.84,4100.0,113.1622,113.2532,112.6068,112.7525,4100.0
2014-05-05 09:50:00,123.8,124.74,123.8,124.72,4100.0,112.716,113.5719,112.716,113.5537,4100.0
2014-05-05 09:55:00,124.69,125.2,124.65,125.2,1700.0,113.5264,113.9907,113.4899,113.9907,1700.0
2014-05-05 10:00:00,125.27,125.47,125.15,125.25,7900.0,114.0544,114.2365,113.9452,114.0362,7900.0
2014-05-05 10:05:00,125.09,125.17,124.74,124.88,1400.0,113.8905,113.9634,113.5719,113.6993,1400.0
2014-05-05 10:10:00,124.71,124.87,124.45,124.79,5200.0,113.5446,113.6902,113.3078,113.6174,5200.0
2014-05-05 10:15:00,124.79,125.52,124.79,125.37,6500.0,113.6174,114.282,113.6174,114.1455,6500.0
2014-05-05 10:20:00,125.42,125.59,125.34,125.49,2900.0,114.191,114.3458,114.1182,114.2547,2900.0
2014-05-05 10:25:00,125.51,125.52,125.02,125.02,2900.0,114.2729,114.282,113.8268,113.8268,2900.0
2014-05-05 10:30:00,125.18,125.56,125.18,125.56,2500.0,113.9725,114.3185,113.9725,114.3185,2500.0
2014-05-05 10:35:00,125.63,125.91,125.63,125.75,3100.0,114.3822,114.6371,114.3822,114.4915,3100.0
2014-05-05 10:40:00,125.97,126.11,125.92,125.98,2600.0,114.6918,114.8192,114.6462,114.7009,2600.0
2014-05-05 10:45:00,126.08,126.09,125.81,125.81,1800.0,114.7919,114.801,114.5461,114.5461,1800.0
2014-05-05 10:50:00,125.84,125.99,125.48,125.48,3700.0,114.5734,114.71,114.2456,114.2456,3700.0
2014-05-05 10:55:00,125.53,125.53,125.26,125.26,800.0,114.2912,114.2912,114.0453,114.0453,800.0
2014-05-05 11:00:00,125.24,125.31,124.91,124.91,1900.0,114.0271,114.0908,113.7267,113.7267,1900.0
2014-05-05 11:05:00,125.0,125.03,124.58,124.88,7600.0,113.8086,113.8359,113.4262,113.6993,7600.0
2014-05-05 11:10:00,125.04,125.19,124.78,125.19,1900.0,113.845,113.9816,113.6083,113.9816,1900.0
2014-05-05 11:15:00,125.15,125.15,124.89,124.9,1200.0,113.9452,113.9452,113.7085,113.7176,1200.0
2014-05-05 11:20:00,124.88,125.2,124.88,125.07,3300.0,113.6993,113.9907,113.6993,113.8723,3300.0
2014-05-05 11:25:00,125.05,125.19,124.99,125.19,2800.0,113.8541,113.9816,113.7995,113.9816,2800.0
2014-05-05 11:30:00,125.18,125.26,125.16,125.19,3100.0,113.9725,114.0453,113.9543,113.9816,3100.0
2014-05-05 11:35:00,125.13,125.13,125.03,125.03,500.0,113.927,113.927,113.8359,113.8359,500.0
2014-05-05 11:40:00,125.07,125.31,124.87,124.87,5500.0,113.8723,114.0908,113.6902,113.6902,5500.0
2014-05-05 11:45:00,125.1,125.1,124.8,125.06,26500.0,113.8996,113.8996,113.6265,113.8632,26500.0
2014-05-05 11:50:00,125.1,125.19,125.08,125.08,2300.0,113.8996,113.9816,113.8814,113.8814,2300.0
2014-05-05 11:55:00,125.17,125.21,124.88,124.94,27400.0,113.9634,113.9998,113.6993,113.754,27400.0
2014-05-05 12:00:00,124.91,124.95,124.67,124.68,9700.0,113.7267,113.7631,113.5081,113.5173,9700.0
2014-05-05 12:05:00,124.67,124.89,124.54,124.78,39700.0,113.5081,113.7085,113.3898,113.6083,39700.0
2014-05-05 12:10:00,124.73,124.9,124.67,124.8,47500.0,113.5628,113.7176,113.5081,113.6265,47500.0
2014-05-05 12:15:00,124.8,124.95,124.71,124.85,8100.0,113.6265,113.7631,113.5446,113.672,8100.0
2014-05-05 12:20:00,124.88,124.96,124.8,124.9,4200.0,113.6993,113.7722,113.6265,113.7176,4200.0
2014-05-05 12:25:00,124.94,125.03,124.9,125.02,3700.0,113.754,113.8359,113.7176,113.8268,3700.0
2014-05-05 12:30:00,124.98,125.23,124.92,125.23,5400.0,113.7904,114.018,113.7358,114.018,5400.0
2014-05-05 12:35:00,125.23,125.3,125.0,125.03,11700.0,114.018,114.0817,113.8086,113.8359,11700.0
2014-05-05 12:40:00,125.12,125.12,125.0,125.12,4700.0,113.9179,113.9179,113.8086,113.9179,4700.0
2014-05-05 12:45:00,125.15,125.29,125.12,125.29,3700.0,113.9452,114.0726,113.9179,114.0726,3700.0
2014-05-05 12:50:00,125.27,125.34,125.18,125.34,3200.0,114.0544,114.1182,113.9725,114.1182,3200.0
2014-05-05 12:55:00,125.34,125.34,124.93,124.94,4000.0,114.1182,114.1182,113.7449,113.754,4000.0
2014-05-05 13:00:00,124.9,124.94,124.85,124.94,3900.0,113.7176,113.754,113.672,113.754,3900.0
2014-05-05 13:05:00,124.93,125.06,124.88,125.01,5800.0,113.7449,113.8632,113.6993,113.8177,5800.0
2014-05-05 13:10:00,124.96,124.96,124.68,124.85,4900.0,113.7722,113.7722,113.5173,113.672,4900.0
2014-05-05 13:15:00,124.8,124.8,124.51,124.53,3700.0,113.6265,113.6265,113.3625,113.3807,3700.0
2014-05-05 13:20:00,124.62,124.64,124.42,124.5,5000.0,113.4626,113.4808,113.2805,113.3534,5000.0
2014-05-05 13:25:00,124.49,124.53,124.35,124.35,3200.0,113.3443,113.3807,113.2168,113.2168,3200.0
2014-05-05 13:30:00,124.36,124.46,124.21,124.39,4900.0,113.2259,113.3169,113.0893,113.2532,4900.0
2014-05-05 13:35:00,124.42,124.49,124.22,124.29,6700.0,113.2805,113.3443,113.0984,113.1622,6700.0
2014-05-05 13:40:00,124.28,124.51,124.13,124.46,5700.0,113.1531,113.3625,113.0165,113.3169,5700.0
2014-05-05 13:45:00,124.46,124.46,124.33,124.33,5600.0,113.3169,113.3169,113.1986,113.1986,5600.0
2014-05-05 13:50:00,124.3,124.34,124.15,124.23,17000.0,113.1713,113.2077,113.0347,113.1075,17000.0
2014-05-05 13:55:00,124.23,124.29,124.14,124.14,6200.0,113.1075,113.1622,113.0256,113.0256,6200.0
2014-05-05 14:00:00,124.18,124.36,124.18,124.36,4500.0,113.062,113.2259,113.062,113.2259,4500.0
2014-05-05 14:05:00,124.43,124.74,124.43,124.74,6800.0,113.2896,113.5719,113.2896,113.5719,6800.0
2014-05-05 14:10:00,124.71,124.78,124.65,124.71,4300.0,113.5446,113.6083,113.4899,113.5446,4300.0
2014-05-05 14:15:00,124.7,124.85,124.69,124.85,5400.0,113.5355,113.672,113.5264,113.672,5400.0
2014-05-05 14:20:00,124.88,124.91,124.78,124.81,12600.0,113.6993,113.7267,113.6083,113.6356,12600.0
2014-05-05 14:25:00,124.82,124.91,124.76,124.79,8600.0,113.6447,113.7267,113.5901,113.6174,8600.0
2014-05-05 14:30:00,124.8,125.22,124.8,125.22,4700.0,113.6265,114.0089,113.6265,114.0089,4700.0
2014-05-05 14:35:00,125.16,125.16,124.92,124.92,2600.0,113.9543,113.9543,113.7358,113.7358,2600.0
2014-05-05 14:40:00,125.04,125.28,124.98,125.28,1600.0,113.845,114.0635,113.7904,114.0635,1600.0
2014-05-05 14:45:00,125.22,125.52,125.12,125.41,4800.0,114.0089,114.282,113.9179,114.1819,4800.0
2014-05-05 14:50:00,125.41,125.43,125.07,125.18,5200.0,114.1819,114.2001,113.8723,113.9725,5200.0
2014-05-05 14:55:00,125.23,125.33,125.14,125.14,4000.0,114.018,114.1091,113.9361,113.9361,4000.0
2014-05-05 15:00:00,125.14,125.22,124.95,125.07,5100.0,113.9361,114.0089,113.7631,113.8723,5100.0
2014-05-05 15:05:00,125.18,125.18,124.98,125.02,3800.0,113.9725,113.9725,113.7904,113.8268,3800.0
2014-05-05 15:10:00,125.02,125.22,125.02,125.07,15300.0,113.8268,114.0089,113.8268,113.8723,15300.0
2014-05-05 15:15:00,125.16,125.32,125.06,125.32,11900.0,113.9543,114.1,113.8632,114.1,11900.0
2014-05-05 15:20:00,125.3,125.4,125.26,125.35,7400.0,114.0817,114.1728,114.0453,114.1273,7400.0
2014-05-05 15:25:00,125.39,125.44,125.25,125.41,7600.0,114.1637,114.2092,114.0362,114.1819,7600.0
2014-05-05 15:30:00,125.47,125.66,125.46,125.66,8100.0,114.2365,114.4095,114.2274,114.4095,8100.0
2014-05-05 15:35:00,125.67,125.95,125.67,125.95,12200.0,114.4186,114.6735,114.4186,114.6735,12200.0
2014-05-05 15:40:00,125.94,126.05,125.85,125.93,17300.0,114.6644,114.7646,114.5825,114.6553,17300.0
2014-05-05 15:45:00,125.94,126.06,125.89,125.98,21600.0,114.6644,114.7737,114.6189,114.7009,21600.0
2014-05-05 15:50:00,125.95,126.03,125.85,126.0,14000.0,114.6735,114.7464,114.5825,114.7191,14000.0
2014-05-05 15:55:00,126.0,126.05,125.76,125.77,23600.0,114.7191,114.7646,114.5006,114.5097,23600.0
2014-05-06 09:30:00,125.21,126.11,124.86,124.86,1500.0,113.9998,114.8192,113.6811,113.6811,1500.0
2014-05-06 09:35:00,125.18,125.25,124.8,125.05,1900.0,113.9725,114.0362,113.6265,113.8541,1900.0
2014-05-06 09:40:00,124.63,124.82,124.6,124.78,800.0,113.4717,113.6447,113.4444,113.6083,800.0
2014-05-06 09:45:00,124.93,125.31,124.91,125.1,4100.0,113.7449,114.0908,113.7267,113.8996,4100.0
2014-05-06 09:50:00,125.11,125.11,124.84,124.84,800.0,113.9088,113.9088,113.6629,113.6629,800.0
2014-05-06 09:55:00,124.64,124.92,124.64,124.92,700.0,113.4808,113.7358,113.4808,113.7358,700.0
2014-05-06 10:00:00,124.95,125.05,124.86,124.95,8700.0,113.7631,113.8541,113.6811,113.7631,8700.0
2014-05-06 10:05:00,124.9,125.48,124.85,125.11,63300.0,113.7176,114.2456,113.672,113.9088,63300.0
2014-05-06 10:10:00,125.12,125.77,125.05,125.77,3200.0,113.9179,114.5097,113.8541,114.5097,3200.0
2014-05-06 10:15:00,125.78,126.19,125.78,126.07,6400.0,114.5188,114.8921,114.5188,114.7828,6400.0
2014-05-06 10:20:00,125.96,126.44,125.96,126.32,10000.0,114.6827,115.1197,114.6827,115.0104,10000.0
2014-05-06 10:25:00,126.26,126.68,126.13,126.68,3100.0,114.9558,115.3382,114.8374,115.3382,3100.0
2014-05-06 10:30:00,126.54,127.05,126.54,127.01,3200.0,115.2107,115.6751,115.2107,115.6386,3200.0
2014-05-06 10:35:00,126.86,126.86,126.52,126.52,2200.0,115.5021,115.5021,115.1925,115.1925,2200.0
2014-05-06 10:40:00,126.45,126.86,126.32,126.84,22800.0,115.1288,115.5021,115.0104,115.4839,22800.0
2014-05-06 10:45:00,126.84,126.85,126.46,126.69,62400.0,115.4839,115.493,115.1379,115.3473,62400.0
2014-05-06 10:50:00,126.69,126.94,126.64,126.66,8000.0,115.3473,115.5749,115.3018,115.32,8000.0
2014-05-06 10:55:00,126.7,126.83,126.56,126.56,7100.0,115.3564,115.4748,115.2289,115.2289,7100.0
2014-05-06 11:00:00,126.5,126.59,126.16,126.16,8400.0,115.1743,115.2562,114.8647,114.8647,8400.0
2014-05-06 11:05:00,126.02,126.09,125.76,125.83,4000.0,114.7373,114.801,114.5006,114.5643,4000.0
2014-05-06 11:10:00,125.85,126.04,125.85,125.97,2100.0,114.5825,114.7555,114.5825,114.6918,2100.0
2014-05-06 11:15:00,125.99,125.99,125.69,125.7,1700.0,114.71,114.71,114.4368,114.4459,1700.0
2014-05-06 11:20:00,125.65,125.85,125.65,125.85,1400.0,114.4004,114.5825,114.4004,114.5825,1400.0
2014-05-06 11:25:00,125.86,125.97,125.7,125.82,4900.0,114.5916,114.6918,114.4459,114.5552,4900.0
2014-05-06 11:30:00,125.73,125.98,125.66,125.67,12900.0,114.4732,114.7009,114.4095,114.4186,12900.0
2014-05-06 11:35:00,125.71,125.71,125.41,125.43,8700.0,114.455,114.455,114.1819,114.2001,8700.0
2014-05-06 11:40:00,125.5,125.53,125.39,125.39,1600.0,114.2638,114.2912,114.1637,114.1637,1600.0
2014-05-06 11:45:00,125.36,125.63,125.33,125.49,2700.0,114.1364,114.3822,114.1091,114.2547,2700.0
2014-05-06 11:50:00,125.66,125.66,125.4,125.48,3200.0,114.4095,114.4095,114.1728,114.2456,3200.0
2014-05-06 11:55:00,125.41,125.6,125.31,125.46,2900.0,114.1819,114.3549,114.0908,114.2274,2900.0
2014-05-06 12:00:00,125.51,125.67,125.36,125.45,9900.0,114.2729,114.4186,114.1364,114.2183,9900.0
2014-05-06 12:05:00,125.43,125.66,125.43,125.66,3400.0,114.2001,114.4095,114.2001,114.4095,3400.0
2014-05-06 12:10:00,125.67,125.76,125.67,125.76,400.0,114.4186,114.5006,114.4186,114.5006,400.0
2014-05-06 12:15:00,125.7,125.73,125.49,125.64,5700.0,114.4459,114.4732,114.2547,114.3913,5700.0
2014-05-06 12:20:00,125.74,125.81,125.56,125.81,1700.0,114.4823,114.5461,114.3185,114.5461,1700.0
2014-05-06 12:25:00,125.69,125.74,125.52,125.64,2000.0,114.4368,114.4823,114.282,114.3913,2000.0
2014-05-06 12:30:00,125.49,125.83,125.49,125.83,1500.0,114.2547,114.5643,114.2547,114.5643,1500.0
2014-05-06 12:35:00,125.85,125.95,125.85,125.95,1000.0,114.5825,114.6735,114.5825,114.6735,1000.0
2014-05-06 12:40:00,125.95,125.98,125.89,125.98,800.0,114.6735,114.7009,114.6189,114.7009,800.0
2014-05-06 12:45:00,125.88,125.93,125.82,125.84,3000.0,114.6098,114.6553,114.5552,114.5734,3000.0
2014-05-06 12:50:00,125.84,125.84,125.63,125.63,2000.0,114.5734,114.5734,114.3822,114.3822,2000.0
2014-05-06 12:55:00,125.56,125.7,125.56,125.7,1500.0,114.3185,114.4459,114.3185,114.4459,1500.0
2014-05-06 13:00:00,125.69,125.69,125.56,125.58,15100.0,114.4368,114.4368,114.3185,114.3367,15100.0
2014-05-06 13:05:00,125.56,125.6,125.52,125.52,2200.0,114.3185,114.3549,114.282,114.282,2200.0
2014-05-06 13:10:00,125.47,125.51,125.39,125.4,1000.0,114.2365,114.2729,114.1637,114.1728,1000.0
2014-05-06 13:15:00,125.48,125.59,125.42,125.57,1100.0,114.2456,114.3458,114.191,114.3276,1100.0
2014-05-06 13:20:00,125.59,125.68,125.55,125.68,1300.0,114.3458,114.4277,114.3094,114.4277,1300.0
2014-05-06 13:25:00,125.56,125.6,125.33,125.44,5000.0,114.3185,114.3549,114.1091,114.2092,5000.0
2014-05-06 13:30:00,125.5,125.6,125.49,125.49,1500.0,114.2638,114.3549,114.2547,114.2547,1500.0
2014-05-06 13:35:00,125.57,125.57,125.1,125.25,2200.0,114.3276,114.3276,113.8996,114.0362,2200.0
2014-05-06 13:40:00,125.1,125.14,124.86,124.86,2400.0,113.8996,113.9361,113.6811,113.6811,2400.0
2014-05-06 13:45:00,124.96,124.97,124.77,124.81,1700.0,113.7722,113.7813,113.5992,113.6356,1700.0
2014-05-06 13:50:00,124.88,125.01,124.86,125.01,500.0,113.6993,113.8177,113.6811,113.8177,500.0
2014-05-06 13:55:00,124.88,124.95,124.72,124.72,2800.0,113.6993,113.7631,113.5537,113.5537,2800.0
2014-05-06 14:00:00,124.72,124.82,124.56,124.81,2500.0,113.5537,113.6447,113.408,113.6356,2500.0
2014-05-06 14:05:00,124.65,124.7,124.58,124.7,1500.0,113.4899,113.5355,113.4262,113.5355,1500.0
2014-05-06 14:10:00,124.7,124.91,124.65,124.91,2200.0,113.5355,113.7267,113.4899,113.7267,2200.0
2014-05-06 14:15:00,124.79,124.95,124.75,124.94,5000.0,113.6174,113.7631,113.581,113.754,5000.0
2014-05-06 14:20:00,124.92,124.92,124.48,124.48,1700.0,113.7358,113.7358,113.3352,113.3352,1700.0
2014-05-06 14:25:00,124.48,124.59,124.36,124.36,1800.0,113.3352,113.4353,113.2259,113.2259,1800.0
2014-05-06 14:30:00,124.32,124.47,124.3,124.37,800.0,113.1895,113.3261,113.1713,113.235,800.0
2014-05-06 14:35:00,124.42,124.44,124.3,124.44,1000.0,113.2805,113.2987,113.1713,113.2987,1000.0
2014-05-06 14:40:00,124.39,124.61,124.39,124.51,2000.0,113.2532,113.4535,113.2532,113.3625,2000.0
2014-05-06 14:45:00,124.5,124.63,124.32,124.48,4800.0,113.3534,113.4717,113.1895,113.3352,4800.0
2014-05-06 14:50:00,124.4,124.66,124.38,124.66,2100.0,113.2623,113.499,113.2441,113.499,2100.0
2014-05-06 14:55:00,124.58,124.64,124.45,124.54,55300.0,113.4262,113.4808,113.3078,113.3898,55300.0
2014-05-06 15:00:00,124.52,124.54,124.39,124.39,1600.0,113.3716,113.3898,113.2532,113.2532,1600.0
2014-05-06 15:05:00,124.48,124.53,124.42,124.42,1900.0,113.3352,113.3807,113.2805,113.2805,1900.0
2014-05-06 15:10:00,124.39,124.59,124.36,124.52,2900.0,113.2532,113.4353,113.2259,113.3716,2900.0
2014-05-06 15:15:00,124.48,124.57,124.46,124.57,1100.0,113.3352,113.4171,113.3169,113.4171,1100.0
2014-05-06 15:20:00,124.57,124.6,124.41,124.41,8600.0,113.4171,113.4444,113.2714,113.2714,8600.0
2014-05-06 15:25:00,124.48,124.48,124.36,124.36,1100.0,113.3352,113.3352,113.2259,113.2259,1100.0
2014-05-06 15:30:00,124.36,124.41,124.32,124.35,5200.0,113.2259,113.2714,113.1895,113.2168,5200.0
2014-05-06 15:35:00,124.36,124.52,124.34,124.46,5600.0,113.2259,113.3716,113.2077,113.3169,5600.0
2014-05-06 15:40:00,124.48,124.48,124.27,124.27,3900.0,113.3352,113.3352,113.144,113.144,3900.0
2014-05-06 15:45:00,124.31,124.36,124.16,124.2,13600.0,113.1804,113.2259,113.0438,113.0802,13600.0
2014-05-06 15:50:00,124.2,124.22,124.07,124.1,7800.0,113.0802,113.0984,112.9619,112.9892,7800.0
2014-05-06 15:55:00,124.1,124.18,123.99,124.09,40200.0,112.9892,113.062,112.889,112.9801,40200.0
2014-05-07 09:30:00,124.22,124.95,124.22,124.93,3100.0,113.0984,113.7631,113.0984,113.7449,3100.0
2014-05-07 09:35:00,124.8,124.94,123.96,124.51,7900.0,113.6265,113.754,112.8617,113.3625,7900.0
2014-05-07 09:40:00,124.5,124.5,123.96,124.03,3200.0,113.3534,113.3534,112.8617,112.9254,3200.0
2014-05-07 09:45:00,124.06,124.42,124.06,124.29,17900.0,112.9528,113.2805,112.9528,113.1622,17900.0
2014-05-07 09:50:00,124.37,124.45,123.85,123.93,14900.0,113.235,113.3078,112.7616,112.8344,14900.0
2014-05-07 09:55:00,124.04,124.23,123.91,123.91,2500.0,112.9346,113.1075,112.8162,112.8162,2500.0
2014-05-07 10:00:00,123.88,123.88,123.54,123.87,7000.0,112.7889,112.7889,112.4793,112.7798,7000.0
2014-05-07 10:05:00,123.59,123.62,122.7,122.72,5100.0,112.5248,112.5522,111.7145,111.7327,5100.0
2014-05-07 10:10:00,122.63,122.63,122.21,122.21,7100.0,111.6508,111.6508,111.2684,111.2684,7100.0
2014-05-07 10:15:00,122.19,122.56,122.15,122.33,6100.0,111.2502,111.5871,111.2138,111.3777,6100.0
2014-05-07 10:20:00,122.31,122.41,121.72,121.87,14700.0,111.3594,111.4505,110.8223,110.9588,14700.0
2014-05-07 10:25:00,121.87,122.75,121.67,122.75,3700.0,110.9588,111.76,110.7767,111.76,3700.0
2014-05-07 10:30:00,122.79,123.31,122.79,123.22,4300.0,111.7965,112.2699,111.7965,112.188,4300.0
2014-05-07 10:35:00,123.22,123.75,123.22,123.43,4800.0,112.188,112.6705,112.188,112.3792,4800.0
2014-05-07 10:40:00,123.48,123.59,123.23,123.23,1000.0,112.4247,112.5248,112.1971,112.1971,1000.0
2014-05-07 10:45:00,123.29,123.33,122.91,123.29,4300.0,112.2517,112.2881,111.9057,112.2517,4300.0
2014-05-07 10:50:00,123.31,123.31,123.01,123.01,4500.0,112.2699,112.2699,111.9968,111.9968,4500.0
2014-05-07 10:55:00,123.0,123.03,122.5,122.63,18000.0,111.9877,112.015,111.5324,111.6508,18000.0
2014-05-07 11:00:00,122.56,122.7,122.42,122.51,6300.0,111.5871,111.7145,111.4596,111.5415,6300.0
2014-05-07 11:05:00,122.71,122.71,122.53,122.65,9100.0,111.7236,111.7236,111.5597,111.669,9100.0
2014-05-07 11:10:00,122.65,122.74,122.49,122.7,7300.0,111.669,111.7509,111.5233,111.7145,7300.0
2014-05-07 11:15:00,122.68,122.68,122.36,122.44,3700.0,111.6963,111.6963,111.405,111.4778,3700.0
2014-05-07 11:20:00,122.34,122.48,122.25,122.25,2900.0,111.3868,111.5142,111.3048,111.3048,2900.0
2014-05-07 11:25:00,122.28,122.33,122.0,122.24,5100.0,111.3321,111.3777,111.0772,111.2957,5100.0
2014-05-07 11:30:00,122.3,122.31,122.07,122.15,16400.0,111.3503,111.3594,111.1409,111.2138,16400.0
2014-05-07 11:35:00,122.16,122.48,122.11,122.41,8300.0,111.2229,111.5142,111.1773,111.4505,8300.0
2014-05-07 11:40:00,122.52,122.66,122.49,122.65,19500.0,111.5506,111.6781,111.5233,111.669,19500.0
2014-05-07 11:45:00,122.65,122.83,122.59,122.73,22800.0,111.669,111.8329,111.6144,111.7418,22800.0
2014-05-07 11:50:00,122.67,122.79,122.67,122.74,700.0,111.6872,111.7965,111.6872,111.7509,700.0
2014-05-07 11:55:00,122.86,122.86,122.66,122.71,5300.0,111.8602,111.8602,111.6781,111.7236,5300.0
2014-05-07 12:00:00,122.64,122.7,122.44,122.57,5800.0,111.6599,111.7145,111.4778,111.5962,5800.0
2014-05-07 12:05:00,122.5,122.76,122.45,122.63,3600.0,111.5324,111.7692,111.4869,111.6508,3600.0
2014-05-07 12:10:00,122.65,122.84,122.62,122.75,4500.0,111.669,111.842,111.6417,111.76,4500.0
2014-05-07 12:15:00,122.7,123.05,122.69,123.0,5500.0,111.7145,112.0332,111.7054,111.9877,5500.0
2014-05-07 12:20:00,122.99,123.02,122.87,122.89,8900.0,111.9786,112.0059,111.8693,111.8875,8900.0
2014-05-07 12:25:00,122.84,122.87,122.65,122.66,1800.0,111.842,111.8693,111.669,111.6781,1800.0
2014-05-07 12:30:00,122.64,122.77,122.47,122.66,3400.0,111.6599,111.7783,111.5051,111.6781,3400.0
2014-05-07 12:35:00,122.78,122.8,122.64,122.64,1900.0,111.7874,111.8056,111.6599,111.6599,1900.0
2014-05-07 12:40:00,122.7,122.75,122.5,122.5,2500.0,111.7145,111.76,111.5324,111.5324,2500.0
2014-05-07 12:45:00,122.49,122.56,122.35,122.53,5000.0,111.5233,111.5871,111.3959,111.5597,5000.0
2014-05-07 12:50:00,122.56,122.56,122.36,122.36,4500.0,111.5871,111.5871,111.405,111.405,4500.0
2014-05-07 12:55:00,122.34,122.34,122.09,122.24,2900.0,111.3868,111.3868,111.1591,111.2957,2900.0
2014-05-07 13:00:00,122.25,122.46,122.25,122.32,1700.0,111.3048,111.496,111.3048,111.3685,1700.0
2014-05-07 13:05:00,122.45,122.45,121.98,122.12,3600.0,111.4869,111.4869,111.059,111.1865,3600.0
2014-05-07 13:10:00,122.16,122.38,122.15,122.37,10200.0,111.2229,111.4232,111.2138,111.4141,10200.0
2014-05-07 13:15:00,122.41,122.63,122.41,122.61,2900.0,111.4505,111.6508,111.4505,111.6326,2900.0
2014-05-07 13:20:00,122.54,122.55,122.31,122.34,5700.0,111.5688,111.578,111.3594,111.3868,5700.0
2014-05-07 13:25:00,122.4,122.49,122.11,122.11,7100.0,111.4414,111.5233,111.1773,111.1773,7100.0
2014-05-07 13:30:00,122.21,122.45,122.21,122.36,14700.0,111.2684,111.4869,111.2684,111.405,14700.0
2014-05-07 13:35:00,122.4,122.5,122.4,122.4,3000.0,111.4414,111.5324,111.4414,111.4414,3000.0
2014-05-07 13:40:00,122.4,122.48,122.24,122.35,1600.0,111.4414,111.5142,111.2957,111.3959,1600.0
2014-05-07 13:45:00,122.39,122.4,122.07,122.07,6600.0,111.4323,111.4414,111.1409,111.1409,6600.0
2014-05-07 13:50:00,122.01,122.13,121.99,122.0,2200.0,111.0863,111.1956,111.0681,111.0772,2200.0
2014-05-07 13:55:00,122.0,122.0,121.56,121.67,6300.0,111.0772,111.0772,110.6766,110.7767,6300.0
2014-05-07 14:00:00,121.59,121.89,121.58,121.78,4300.0,110.7039,110.977,110.6948,110.8769,4300.0
2014-05-07 14:05:00,121.86,121.99,121.72,121.92,2100.0,110.9497,111.0681,110.8223,111.0044,2100.0
2014-05-07 14:10:00,122.09,122.15,121.85,121.85,3600.0,111.1591,111.2138,110.9406,110.9406,3600.0
2014-05-07 14:15:00,121.96,122.33,121.95,122.3,6200.0,111.0408,111.3777,111.0317,111.3503,6200.0
2014-05-07 14:20:00,122.33,122.35,122.07,122.07,4200.0,111.3777,111.3959,111.1409,111.1409,4200.0
2014-05-07 14:25:00,122.14,122.2,121.9,122.2,3500.0,111.2047,111.2593,110.9861,111.2593,3500.0
2014-05-07 14:30:00,122.18,122.19,121.98,121.98,3500.0,111.2411,111.2502,111.059,111.059,3500.0
2014-05-07 14:35:00,121.95,122.15,121.95,122.15,2200.0,111.0317,111.2138,111.0317,111.2138,2200.0
2014-05-07 14:40:00,122.19,122.33,122.07,122.33,2500.0,111.2502,111.3777,111.1409,111.3777,2500.0
2014-05-07 14:45:00,122.27,122.32,121.99,121.99,4300.0,111.323,111.3685,111.0681,111.0681,4300.0
2014-05-07 14:50:00,122.0,122.08,121.82,121.93,11000.0,111.0772,111.15,110.9133,111.0135,11000.0
2014-05-07 14:55:00,121.94,122.09,121.88,122.05,5200.0,111.0226,111.1591,110.9679,111.1227,5200.0
2014-05-07 15:00:00,121.98,122.03,121.76,121.76,4500.0,111.059,111.1045,110.8587,110.8587,4500.0
2014-05-07 15:05:00,121.83,122.13,121.78,121.95,8000.0,110.9224,111.1956,110.8769,111.0317,8000.0
2014-05-07 15:10:00,121.93,122.1,121.93,122.02,5300.0,111.0135,111.1682,111.0135,111.0954,5300.0
2014-05-07 15:15:00,121.98,122.06,121.93,122.03,3700.0,111.059,111.1318,111.0135,111.1045,3700.0
2014-05-07 15:20:00,122.02,122.06,121.8,122.0,6600.0,111.0954,111.1318,110.8951,111.0772,6600.0
2014-05-07 15:25:00,122.02,122.07,121.89,121.94,6600.0,111.0954,111.1409,110.977,111.0226,6600.0
2014-05-07 15:30:00,121.9,122.16,121.9,122.16,5700.0,110.9861,111.2229,110.9861,111.2229,5700.0
2014-05-07 15:35:00,122.17,122.32,122.04,122.32,6600.0,111.232,111.3685,111.1136,111.3685,6600.0
2014-05-07 15:40:00,122.37,122.67,122.26,122.66,7400.0,111.4141,111.6872,111.3139,111.6781,7400.0
2014-05-07 15:45:00,122.6,122.61,122.36,122.39,8200.0,111.6235,111.6326,111.405,111.4323,8200.0
2014-05-07 15:50:00,122.39,122.52,122.27,122.29,17500.0,111.4323,111.5506,111.323,111.3412,17500.0
2014-05-07 15:55:00,122.29,122.49,122.29,122.45,35800.0,111.3412,111.5233,111.3412,111.4869,35800.0
2014-05-08 09:35:00,122.31,122.83,122.31,122.71,2500.0,111.3594,111.8329,111.3594,111.7236,2500.0
2014-05-08 09:40:00,122.41,123.3,122.41,123.3,4700.0,111.4505,112.2608,111.4505,112.2608,4700.0
2014-05-08 09:45:00,123.29,123.51,123.29,123.5,1600.0,112.2517,112.452,112.2517,112.4429,1600.0
2014-05-08 09:50:00,123.51,123.73,123.5,123.52,4000.0,112.452,112.6523,112.4429,112.4611,4000.0
2014-05-08 09:55:00,123.3,123.51,123.26,123.28,2300.0,112.2608,112.452,112.2244,112.2426,2300.0
2014-05-08 10:00:00,123.27,123.38,123.22,123.31,1000.0,112.2335,112.3336,112.188,112.2699,1000.0
2014-05-08 10:05:00,123.41,123.49,123.27,123.42,9300.0,112.361,112.4338,112.2335,112.3701,9300.0
2014-05-08 10:10:00,123.33,123.63,123.33,123.61,11500.0,112.2881,112.5613,112.2881,112.5431,11500.0
2014-05-08 10:15:00,123.44,123.62,123.22,123.23,5200.0,112.3883,112.5522,112.188,112.1971,5200.0
2014-05-08 10:20:00,123.23,123.38,123.23,123.36,4900.0,112.1971,112.3336,112.1971,112.3154,4900.0
2014-05-08 10:25:00,123.25,123.37,123.01,123.03,2900.0,112.2153,112.3245,111.9968,112.015,2900.0
2014-05-08 10:30:00,123.14,123.14,123.02,123.02,200.0,112.1151,112.1151,112.0059,112.0059,200.0
2014-05-08 10:35:00,122.94,123.11,122.94,123.11,400.0,111.933,112.0878,111.933,112.0878,400.0
2014-05-08 10:40:00,123.11,123.11,122.91,122.91,1000.0,112.0878,112.0878,111.9057,111.9057,1000.0
2014-05-08 10:45:00,122.71,122.73,122.52,122.69,2800.0,111.7236,111.7418,111.5506,111.7054,2800.0
2014-05-08 10:50:00,122.7,122.87,122.7,122.87,1100.0,111.7145,111.8693,111.7145,111.8693,1100.0
2014-05-08 10:55:00,122.77,122.89,122.66,122.66,900.0,111.7783,111.8875,111.6781,111.6781,900.0
2014-05-08 11:00:00,122.68,122.78,122.48,122.54,2700.0,111.6963,111.7874,111.5142,111.5688,2700.0
2014-05-08 11:05:00,122.77,122.79,122.58,122.62,1300.0,111.7783,111.7965,111.6053,111.6417,1300.0
2014-05-08 11:10:00,122.76,122.76,122.49,122.49,1300.0,111.7692,111.7692,111.5233,111.5233,1300.0
2014-05-08 11:15:00,122.51,122.69,122.51,122.56,12100.0,111.5415,111.7054,111.5415,111.5871,12100.0
2014-05-08 11:20:00,122.55,122.7,122.33,122.33,1300.0,111.578,111.7145,111.3777,111.3777,1300.0
2014-05-08 11:25:00,122.38,122.62,122.38,122.41,2800.0,111.4232,111.6417,111.4232,111.4505,2800.0
2014-05-08 11:30:00,122.48,122.86,122.48,122.65,3500.0,111.5142,111.8602,111.5142,111.669,3500.0
2014-05-08 11:35:00,122.63,122.75,122.63,122.75,700.0,111.6508,111.76,111.6508,111.76,700.0
2014-05-08 11:40:00,122.77,122.79,122.66,122.76,1400.0,111.7783,111.7965,111.6781,111.7692,1400.0
2014-05-08 11:45:00,122.68,122.94,122.64,122.84,2400.0,111.6963,111.933,111.6599,111.842,2400.0
2014-05-08 11:50:00,122.94,122.99,122.86,122.89,3600.0,111.933,111.9786,111.8602,111.8875,3600.0
2014-05-08 11:55:00,122.88,122.93,122.88,122.92,7900.0,111.8784,111.9239,111.8784,111.9148,7900.0
2014-05-08 12:00:00,122.89,122.92,122.75,122.75,7500.0,111.8875,111.9148,111.76,111.76,7500.0
2014-05-08 12:05:00,122.75,122.79,122.54,122.79,3600.0,111.76,111.7965,111.5688,111.7965,3600.0
2014-05-08 12:10:00,122.73,122.87,122.73,122.74,2800.0,111.7418,111.8693,111.7418,111.7509,2800.0
2014-05-08 12:15:00,122.7,122.8,122.5,122.68,3600.0,111.7145,111.8056,111.5324,111.6963,3600.0
2014-05-08 12:20:00,122.62,122.72,122.52,122.7,8200.0,111.6417,111.7327,111.5506,111.7145,8200.0
2014-05-08 12:25:00,122.64,122.82,122.64,122.79,2200.0,111.6599,111.8238,111.6599,111.7965,2200.0
2014-05-08 12:30:00,122.79,122.81,122.76,122.81,700.0,111.7965,111.8147,111.7692,111.8147,700.0
2014-05-08 12:35:00,122.78,122.82,122.72,122.82,4600.0,111.7874,111.8238,111.7327,111.8238,4600.0
2014-05-08 12:40:00,122.8,122.82,122.52,122.52,5600.0,111.8056,111.8238,111.5506,111.5506,5600.0
2014-05-08 12:45:00,122.54,122.76,122.54,122.76,3700.0,111.5688,111.7692,111.5688,111.7692,3700.0
2014-05-08 12:50:00,122.74,122.74,122.38,122.38,3100.0,111.7509,111.7509,111.4232,111.4232,3100.0
2014-05-08 12:55:00,122.3,122.46,122.25,122.45,11800.0,111.3503,111.496,111.3048,111.4869,11800.0
2014-05-08 13:00:00,122.4,122.45,122.22,122.44,2800.0,111.4414,111.4869,111.2775,111.4778,2800.0
2014-05-08 13:05:00,122.42,122.42,122.23,122.3,4000.0,111.4596,111.4596,111.2866,111.3503,4000.0
2014-05-08 13:10:00,122.18,122.45,122.04,122.05,13200.0,111.2411,111.4869,111.1136,111.1227,13200.0
2014-05-08 13:15:00,122.06,122.14,121.87,122.14,8100.0,111.1318,111.2047,110.9588,111.2047,8100.0
2014-05-08 13:20:00,122.07,122.08,121.6,122.0,9100.0,111.1409,111.15,110.713,111.0772,9100.0
2014-05-08 13:25:00,122.0,122.12,121.91,122.07,4600.0,111.0772,111.1865,110.9953,111.1409,4600.0
2014-05-08 13:30:00,121.95,122.02,121.89,121.97,3200.0,111.0317,111.0954,110.977,111.0499,3200.0
2014-05-08 13:35:00,122.0,122.02,121.97,121.98,2300.0,111.0772,111.0954,111.0499,111.059,2300.0
2014-05-08 13:40:00,121.93,121.98,121.57,121.68,9700.0,111.0135,111.059,110.6857,110.7858,9700.0
2014-05-08 13:45:00,121.83,121.86,121.2,121.28,23700.0,110.9224,110.9497,110.3488,110.4217,23700.0
2014-05-08 13:50:00,121.38,121.75,121.08,121.56,15500.0,110.5127,110.8496,110.2396,110.6766,15500.0
2014-05-08 13:55:00,121.52,121.72,121.26,121.68,6800.0,110.6402,110.8223,110.4034,110.7858,6800.0
2014-05-08 14:00:00,121.59,121.79,121.44,121.48,7600.0,110.7039,110.886,110.5673,110.6038,7600.0
2014-05-08 14:05:00,121.45,121.77,121.45,121.62,6000.0,110.5764,110.8678,110.5764,110.7312,6000.0
2014-05-08 14:10:00,121.62,121.69,121.2,121.47,16600.0,110.7312,110.795,110.3488,110.5946,16600.0
2014-05-08 14:15:00,121.39,121.47,121.26,121.35,24400.0,110.5218,110.5946,110.4034,110.4854,24400.0
2014-05-08 14:20:00,121.29,121.35,120.91,121.03,35100.0,110.4308,110.4854,110.0848,110.194,35100.0
2014-05-08 14:25:00,120.92,121.32,120.76,121.26,18800.0,110.0939,110.4581,109.9482,110.4034,18800.0
2014-05-08 14:30:00,121.22,121.32,121.22,121.27,1500.0,110.367,110.4581,110.367,110.4126,1500.0
2014-05-08 14:35:00,121.31,121.39,120.96,120.97,3800.0,110.449,110.5218,110.1303,110.1394,3800.0
2014-05-08 14:40:00,121.08,121.12,120.79,120.79,3000.0,110.2396,110.276,109.9755,109.9755,3000.0
2014-05-08 14:45:00,120.75,120.81,120.5,120.66,3600.0,109.9391,109.9937,109.7115,109.8572,3600.0
2014-05-08 14:50:00,120.77,120.91,120.55,120.55,3400.0,109.9573,110.0848,109.757,109.757,3400.0
2014-05-08 14:55:00,120.49,120.7,120.45,120.57,4000.0,109.7024,109.8936,109.666,109.7752,4000.0
2014-05-08 15:00:00,120.49,120.49,120.17,120.23,9500.0,109.7024,109.7024,109.411,109.4657,9500.0
2014-05-08 15:05:00,120.2,120.32,119.98,120.02,6000.0,109.4384,109.5476,109.238,109.2745,6000.0
2014-05-08 15:10:00,119.95,120.12,119.91,120.04,9000.0,109.2107,109.3655,109.1743,109.2927,9000.0
2014-05-08 15:15:00,120.03,120.24,120.03,120.24,3500.0,109.2836,109.4748,109.2836,109.4748,3500.0
2014-05-08 15:20:00,120.14,120.25,120.09,120.15,8000.0,109.3837,109.4839,109.3382,109.3928,8000.0
2014-05-08 15:25:00,120.13,120.27,120.13,120.14,6200.0,109.3746,109.5021,109.3746,109.3837,6200.0
2014-05-08 15:30:00,120.14,120.14,119.98,120.05,15000.0,109.3837,109.3837,109.238,109.3018,15000.0
2014-05-08 15:35:00,120.08,120.16,119.95,120.04,13600.0,109.3291,109.4019,109.2107,109.2927,13600.0
2014-05-08 15:40:00,120.01,120.11,119.81,119.83,55900.0,109.2654,109.3564,109.0833,109.1015,55900.0
2014-05-08 15:45:00,119.88,119.94,119.71,119.71,35400.0,109.147,109.2016,108.9922,108.9922,35400.0
2014-05-08 15:50:00,119.77,119.97,119.65,119.97,28900.0,109.0469,109.2289,108.9376,109.2289,28900.0
2014-05-08 15:55:00,119.95,119.96,119.8,119.93,42800.0,109.2107,109.2198,109.0742,109.1925,42800.0
2014-05-09 09:30:00,119.53,119.83,119.14,119.68,6400.0,108.8283,109.1015,108.4733,108.9649,6400.0
2014-05-09 09:35:00,119.73,120.0,119.36,119.42,6200.0,109.0104,109.2563,108.6736,108.7282,6200.0
2014-05-09 09:40:00,119.17,119.64,118.96,119.41,5000.0,108.5006,108.9285,108.3094,108.7191,5000.0
2014-05-09 09:45:00,119.17,119.58,118.92,119.36,39800.0,108.5006,108.8739,108.273,108.6736,39800.0
2014-05-09 09:50:00,119.23,119.42,119.06,119.06,7000.0,108.5552,108.7282,108.4004,108.4004,7000.0
2014-05-09 09:55:00,119.06,119.18,118.92,119.0,3500.0,108.4004,108.5097,108.273,108.3458,3500.0
2014-05-09 10:00:00,118.84,119.26,118.66,118.97,13000.0,108.2001,108.5825,108.0362,108.3185,13000.0
2014-05-09 10:05:00,118.95,119.54,118.95,119.36,5400.0,108.3003,108.8374,108.3003,108.6736,5400.0
2014-05-09 10:10:00,119.36,119.63,119.33,119.49,4400.0,108.6736,108.9194,108.6462,108.7919,4400.0
2014-05-09 10:15:00,119.39,119.64,119.06,119.06,5700.0,108.7009,108.9285,108.4004,108.4004,5700.0
2014-05-09 10:20:00,119.23,119.55,119.23,119.53,4300.0,108.5552,108.8465,108.5552,108.8283,4300.0
2014-05-09 10:25:00,119.5,119.5,119.06,119.1,2400.0,108.801,108.801,108.4004,108.4368,2400.0
2014-05-09 10:30:00,119.15,119.24,118.86,119.08,19000.0,108.4824,108.5643,108.2183,108.4186,19000.0
2014-05-09 10:35:00,119.08,119.24,119.03,119.07,22300.0,108.4186,108.5643,108.3731,108.4095,22300.0
2014-05-09 10:40:00,119.16,119.2,118.99,119.08,7600.0,108.4915,108.5279,108.3367,108.4186,7600.0
2014-05-09 10:45:00,118.96,119.01,118.86,119.0,3600.0,108.3094,108.3549,108.2183,108.3458,3600.0
2014-05-09 10:50:00,119.0,119.0,118.72,118.72,3400.0,108.3458,108.3458,108.0909,108.0909,3400.0
2014-05-09 10:55:00,118.66,118.68,118.52,118.57,11500.0,108.0362,108.0544,107.9088,107.9543,11500.0
2014-05-09 11:00:00,118.52,118.7,118.13,118.13,23000.0,107.9088,108.0726,107.5537,107.5537,23000.0
2014-05-09 11:05:00,118.09,118.13,117.98,117.98,4500.0,107.5173,107.5537,107.4171,107.4171,4500.0
2014-05-09 11:10:00,118.07,118.55,118.01,118.32,5600.0,107.4991,107.9361,107.4444,107.7267,5600.0
2014-05-09 11:15:00,118.34,118.44,118.28,118.33,3400.0,107.7449,107.8359,107.6903,107.7358,3400.0
2014-05-09 11:20:00,118.26,118.33,118.21,118.33,5800.0,107.672,107.7358,107.6265,107.7358,5800.0
2014-05-09 11:25:00,118.23,118.29,117.97,118.15,4500.0,107.6447,107.6994,107.408,107.5719,4500.0
2014-05-09 11:30:00,118.23,118.33,118.15,118.23,4400.0,107.6447,107.7358,107.5719,107.6447,4400.0
2014-05-09 11:35:00,118.33,118.64,118.33,118.44,3500.0,107.7358,108.018,107.7358,107.8359,3500.0
2014-05-09 11:40:00,118.48,118.53,118.25,118.29,1800.0,107.8723,107.9179,107.6629,107.6994,1800.0
2014-05-09 11:45:00,118.34,118.42,118.33,118.42,3300.0,107.7449,107.8177,107.7358,107.8177,3300.0
2014-05-09 11:50:00,118.4,118.44,118.36,118.4,2600.0,107.7995,107.8359,107.7631,107.7995,2600.0
2014-05-09 11:55:00,118.43,118.46,118.3,118.31,15500.0,107.8268,107.8541,107.7085,107.7176,15500.0
2014-05-09 12:00:00,118.37,118.37,118.02,118.09,13800.0,107.7722,107.7722,107.4535,107.5173,13800.0
2014-05-09 12:05:00,118.01,118.01,117.75,117.82,9900.0,107.4444,107.4444,107.2077,107.2714,9900.0
2014-05-09 12:10:00,117.85,117.89,117.74,117.82,11600.0,107.2988,107.3352,107.1986,107.2714,11600.0
2014-05-09 12:15:00,117.74,117.9,117.62,117.79,9500.0,107.1986,107.3443,107.0893,107.2441,9500.0
2014-05-09 12:20:00,117.79,117.97,117.62,117.68,5900.0,107.2441,107.408,107.0893,107.144,5900.0
2014-05-09 12:25:00,117.67,117.82,117.6,117.82,14800.0,107.1349,107.2714,107.0711,107.2714,14800.0
2014-05-09 12:30:00,117.84,117.9,117.7,117.84,13500.0,107.2896,107.3443,107.1622,107.2896,13500.0
2014-05-09 12:35:00,117.86,118.75,117.81,118.75,6400.0,107.3079,108.1182,107.2623,108.1182,6400.0
2014-05-09 12:40:00,118.82,118.82,118.51,118.57,5400.0,108.1819,108.1819,107.8997,107.9543,5400.0
2014-05-09 12:45:00,118.44,118.69,118.44,118.69,3100.0,107.8359,108.0635,107.8359,108.0635,3100.0
2014-05-09 12:50:00,118.73,118.86,118.72,118.85,2200.0,108.1,108.2183,108.0909,108.2092,2200.0
2014-05-09 12:55:00,118.8,118.83,118.55,118.55,2200.0,108.1637,108.191,107.9361,107.9361,2200.0
2014-05-09 13:00:00,118.6,118.65,118.52,118.65,4100.0,107.9816,108.0271,107.9088,108.0271,4100.0
2014-05-09 13:05:00,118.58,118.58,118.47,118.54,4100.0,107.9634,107.9634,107.8632,107.927,4100.0
2014-05-09 13:10:00,118.54,118.62,118.5,118.5,3300.0,107.927,107.9998,107.8906,107.8906,3300.0
2014-05-09 13:15:00,118.5,118.55,118.36,118.36,1800.0,107.8906,107.9361,107.7631,107.7631,1800.0
2014-05-09 13:20:00,118.32,118.42,118.23,118.4,5000.0,107.7267,107.8177,107.6447,107.7995,5000.0
2014-05-09 13:25:00,118.55,118.55,118.44,118.54,700.0,107.9361,107.9361,107.8359,107.927,700.0
2014-05-09 13:30:00,118.57,118.74,118.27,118.27,9400.0,107.9543,108.1091,107.6811,107.6811,9400.0
2014-05-09 13:35:00,118.33,118.52,118.25,118.33,3300.0,107.7358,107.9088,107.6629,107.7358,3300.0
2014-05-09 13:40:00,118.45,118.45,118.19,118.19,3300.0,107.845,107.845,107.6083,107.6083,3300.0
2014-05-09 13:45:00,117.97,118.21,117.97,118.21,4500.0,107.408,107.6265,107.408,107.6265,4500.0
2014-05-09 13:50:00,118.27,118.31,118.22,118.22,1800.0,107.6811,107.7176,107.6356,107.6356,1800.0
2014-05-09 13:55:00,118.19,118.21,118.09,118.18,4000.0,107.6083,107.6265,107.5173,107.5992,4000.0
2014-05-09 14:00:00,118.25,118.54,118.24,118.54,5300.0,107.6629,107.927,107.6538,107.927,5300.0
2014-05-09 14:05:00,118.54,118.54,118.38,118.48,2500.0,107.927,107.927,107.7813,107.8723,2500.0
2014-05-09 14:10:00,118.48,118.65,118.4,118.4,3400.0,107.8723,108.0271,107.7995,107.7995,3400.0
2014-05-09 14:15:00,118.34,118.34,118.19,118.19,1000.0,107.7449,107.7449,107.6083,107.6083,1000.0
2014-05-09 14:20:00,118.18,118.61,118.18,118.38,3500.0,107.5992,107.9907,107.5992,107.7813,3500.0
2014-05-09 14:25:00,118.37,118.48,118.28,118.47,1700.0,107.7722,107.8723,107.6903,107.8632,1700.0
2014-05-09 14:30:00,118.54,118.66,118.53,118.54,1200.0,107.927,108.0362,107.9179,107.927,1200.0
2014-05-09 14:35:00,118.56,118.7,118.54,118.7,2200.0,107.9452,108.0726,107.927,108.0726,2200.0
2014-05-09 14:40:00,118.72,118.72,118.55,118.59,2300.0,108.0909,108.0909,107.9361,107.9725,2300.0
2014-05-09 14:45:00,118.61,118.66,118.59,118.63,1800.0,107.9907,108.0362,107.9725,108.0089,1800.0
2014-05-09 14:50:00,118.66,118.67,118.59,118.59,3400.0,108.0362,108.0453,107.9725,107.9725,3400.0
2014-05-09 14:55:00,118.68,118.96,118.68,118.9,5400.0,108.0544,108.3094,108.0544,108.2547,5400.0
2014-05-09 15:00:00,118.93,119.28,118.93,119.16,21500.0,108.2821,108.6007,108.2821,108.4915,21500.0
2014-05-09 15:05:00,119.19,119.34,119.12,119.34,7100.0,108.5188,108.6553,108.455,108.6553,7100.0
2014-05-09 15:10:00,119.28,119.33,119.18,119.3,7800.0,108.6007,108.6462,108.5097,108.6189,7800.0
2014-05-09 15:15:00,119.24,119.24,119.1,119.18,1700.0,108.5643,108.5643,108.4368,108.5097,1700.0
2014-05-09 15:20:00,119.06,119.21,118.99,118.99,3600.0,108.4004,108.537,108.3367,108.3367,3600.0
2014-05-09 15:25:00,119.0,119.04,118.96,118.96,8300.0,108.3458,108.3822,108.3094,108.3094,8300.0
2014-05-09 15:30:00,118.98,118.98,118.84,118.85,2500.0,108.3276,108.3276,108.2001,108.2092,2500.0
2014-05-09 15:35:00,118.86,119.04,118.83,119.03,8600.0,108.2183,108.3822,108.191,108.3731,8600.0
2014-05-09 15:40:00,119.04,119.2,119.04,119.16,7600.0,108.3822,108.5279,108.3822,108.4915,7600.0
2014-05-09 15:45:00,119.15,119.22,119.01,119.06,10600.0,108.4824,108.5461,108.3549,108.4004,10600.0
2014-05-09 15:50:00,119.07,119.09,118.82,118.82,15800.0,108.4095,108.4277,108.1819,108.1819,15800.0
2014-05-09 15:55:00,118.82,118.92,118.72,118.9,23900.0,108.1819,108.273,108.0909,108.2547,23900.0
2014-05-12 09:30:00,119.87,119.88,119.02,119.88,3100.0,109.1379,109.147,108.364,109.147,3100.0
2014-05-12 09:35:00,119.9,120.6,119.9,120.34,3500.0,109.1652,109.8025,109.1652,109.5658,3500.0
2014-05-12 09:40:00,120.69,121.43,120.67,121.33,19000.0,109.8845,110.5582,109.8663,110.4672,19000.0
2014-05-12 09:45:00,121.43,121.61,120.95,121.43,12600.0,110.5582,110.7221,110.1212,110.5582,12600.0
2014-05-12 09:50:00,121.44,121.89,121.44,121.89,4700.0,110.5673,110.977,110.5673,110.977,4700.0
2014-05-12 09:55:00,121.91,122.12,121.8,122.03,14300.0,110.9953,111.1865,110.8951,111.1045,14300.0
2014-05-12 10:00:00,122.06,122.67,122.06,122.62,7500.0,111.1318,111.6872,111.1318,111.6417,7500.0
2014-05-12 10:05:00,122.6,122.91,122.6,122.84,11000.0,111.6235,111.9057,111.6235,111.842,11000.0
2014-05-12 10:10:00,122.83,123.42,122.72,123.42,10900.0,111.8329,112.3701,111.7327,112.3701,10900.0
2014-05-12 10:15:00,123.27,123.46,123.22,123.45,10800.0,112.2335,112.4065,112.188,112.3974,10800.0
2014-05-12 10:20:00,123.3,123.34,122.89,123.02,6300.0,112.2608,112.2972,111.8875,112.0059,6300.0
2014-05-12 10:25:00,122.96,122.96,122.75,122.88,3700.0,111.9512,111.9512,111.76,111.8784,3700.0
2014-05-12 10:30:00,122.9,123.2,122.83,122.83,7000.0,111.8966,112.1698,111.8329,111.8329,7000.0
2014-05-12 10:35:00,122.87,123.02,122.87,122.98,1500.0,111.8693,112.0059,111.8693,111.9695,1500.0
2014-05-12 10:40:00,123.06,123.06,122.99,123.04,4800.0,112.0423,112.0423,111.9786,112.0241,4800.0
2014-05-12 10:45:00,123.01,123.26,122.96,123.05,6000.0,111.9968,112.2244,111.9512,112.0332,6000.0
2014-05-12 10:50:00,123.02,123.09,122.87,122.97,4100.0,112.0059,112.0696,111.8693,111.9604,4100.0
2014-05-12 10:55:00,123.02,123.13,122.91,122.93,4200.0,112.0059,112.106,111.9057,111.9239,4200.0
2014-05-12 11:00:00,122.96,123.08,122.86,123.08,2500.0,111.9512,112.0605,111.8602,112.0605,2500.0
2014-05-12 11:05:00,122.94,123.09,122.94,123.02,4400.0,111.933,112.0696,111.933,112.0059,4400.0
2014-05-12 11:10:00,123.07,123.11,122.86,122.86,9300.0,112.0514,112.0878,111.8602,111.8602,9300.0
2014-05-12 11:15:00,122.67,122.71,122.42,122.44,5300.0,111.6872,111.7236,111.4596,111.4778,5300.0
2014-05-12 11:20:00,122.39,122.4,122.1,122.1,3800.0,111.4323,111.4414,111.1682,111.1682,3800.0
2014-05-12 11:25:00,121.99,122.19,121.99,122.11,6600.0,111.0681,111.2502,111.0681,111.1773,6600.0
2014-05-12 11:30:00,122.0,122.6,122.0,122.42,5300.0,111.0772,111.6235,111.0772,111.4596,5300.0
2014-05-12 11:35:00,122.42,122.42,122.08,122.08,900.0,111.4596,111.4596,111.15,111.15,900.0
2014-05-12 11:40:00,122.14,122.4,122.13,122.32,2900.0,111.2047,111.4414,111.1956,111.3685,2900.0
2014-05-12 11:45:00,122.28,122.33,122.07,122.07,2000.0,111.3321,111.3777,111.1409,111.1409,2000.0
2014-05-12 11:50:00,122.16,122.16,121.98,122.05,1300.0,111.2229,111.2229,111.059,111.1227,1300.0
2014-05-12 11:55:00,122.08,122.08,121.84,121.9,3400.0,111.15,111.15,110.9315,110.9861,3400.0
2014-05-12 12:00:00,121.84,121.84,121.65,121.65,800.0,110.9315,110.9315,110.7585,110.7585,800.0
2014-05-12 12:05:00,121.69,121.82,121.6,121.82,2500.0,110.795,110.9133,110.713,110.9133,2500.0
2014-05-12 12:10:00,121.81,121.82,121.75,121.75,2000.0,110.9042,110.9133,110.8496,110.8496,2000.0
2014-05-12 12:15:00,121.8,121.9,121.78,121.9,1200.0,110.8951,110.9861,110.8769,110.9861,1200.0
2014-05-12 12:20:00,121.87,122.01,121.7,121.7,3700.0,110.9588,111.0863,110.8041,110.8041,3700.0
2014-05-12 12:25:00,121.76,121.84,121.67,121.67,4000.0,110.8587,110.9315,110.7767,110.7767,4000.0
2014-05-12 12:30:00,121.79,121.89,121.69,121.89,2200.0,110.886,110.977,110.795,110.977,2200.0
2014-05-12 12:35:00,121.87,121.95,121.79,121.88,22600.0,110.9588,111.0317,110.886,110.9679,22600.0
2014-05-12 12:40:00,121.87,121.98,121.87,121.89,1500.0,110.9588,111.059,110.9588,110.977,1500.0
2014-05-12 12:45:00,121.91,122.01,121.91,122.01,800.0,110.9953,111.0863,110.9953,111.0863,800.0
2014-05-12 12:50:00,121.98,122.09,121.97,122.03,2800.0,111.059,111.1591,111.0499,111.1045,2800.0
2014-05-12 12:55:00,122.09,122.15,122.06,122.15,2000.0,111.1591,111.2138,111.1318,111.2138,2000.0
2014-05-12 13:00:00,122.21,122.21,122.14,122.19,1300.0,111.2684,111.2684,111.2047,111.2502,1300.0
2014-05-12 13:05:00,122.24,122.35,122.23,122.35,1100.0,111.2957,111.3959,111.2866,111.3959,1100.0
2014-05-12 13:10:00,122.32,122.47,122.32,122.44,2200.0,111.3685,111.5051,111.3685,111.4778,2200.0
2014-05-12 13:15:00,122.43,122.44,122.4,122.44,1800.0,111.4687,111.4778,111.4414,111.4778,1800.0
2014-05-12 13:20:00,122.41,122.43,122.31,122.31,4800.0,111.4505,111.4687,111.3594,111.3594,4800.0
2014-05-12 13:25:00,122.36,122.51,122.35,122.46,5100.0,111.405,111.5415,111.3959,111.496,5100.0
2014-05-12 13:30:00,122.44,122.54,122.41,122.54,1500.0,111.4778,111.5688,111.4505,111.5688,1500.0
2014-05-12 13:35:00,122.55,122.69,122.55,122.69,2300.0,111.578,111.7054,111.578,111.7054,2300.0
2014-05-12 13:40:00,122.72,122.74,122.64,122.64,2500.0,111.7327,111.7509,111.6599,111.6599,2500.0
2014-05-12 13:45:00,122.67,122.69,122.61,122.69,1100.0,111.6872,111.7054,111.6326,111.7054,1100.0
2014-05-12 13:50:00,122.7,122.9,122.7,122.75,5300.0,111.7145,111.8966,111.7145,111.76,5300.0
2014-05-12 13:55:00,122.78,122.78,122.65,122.73,1200.0,111.7874,111.7874,111.669,111.7418,1200.0
2014-05-12 14:00:00,122.7,122.73,122.62,122.67,1900.0,111.7145,111.7418,111.6417,111.6872,1900.0
2014-05-12 14:05:00,122.65,122.8,122.64,122.8,2100.0,111.669,111.8056,111.6599,111.8056,2100.0
2014-05-12 14:10:00,122.74,122.75,122.64,122.68,4600.0,111.7509,111.76,111.6599,111.6963,4600.0
2014-05-12 14:15:00,122.62,122.7,122.62,122.64,1900.0,111.6417,111.7145,111.6417,111.6599,1900.0
2014-05-12 14:20:00,122.64,122.76,122.64,122.69,5300.0,111.6599,111.7692,111.6599,111.7054,5300.0
2014-05-12 14:25:00,122.68,122.74,122.66,122.66,1200.0,111.6963,111.7509,111.6781,111.6781,1200.0
2014-05-12 14:30:00,122.66,122.66,122.54,122.62,5900.0,111.6781,111.6781,111.5688,111.6417,5900.0
2014-05-12 14:35:00,122.62,122.63,122.47,122.47,2200.0,111.6417,111.6508,111.5051,111.5051,2200.0
2014-05-12 14:40:00,122.52,122.57,122.5,122.51,1700.0,111.5506,111.5962,111.5324,111.5415,1700.0
2014-05-12 14:45:00,122.49,122.51,122.45,122.46,2100.0,111.5233,111.5415,111.4869,111.496,2100.0
2014-05-12 14:50:00,122.43,122.49,122.39,122.48,2000.0,111.4687,111.5233,111.4323,111.5142,2000.0
2014-05-12 14:55:00,122.47,122.64,122.45,122.64,4300.0,111.5051,111.6599,111.4869,111.6599,4300.0
2014-05-12 15:00:00,122.64,122.93,122.61,122.93,7200.0,111.6599,111.9239,111.6326,111.9239,7200.0
2014-05-12 15:05:00,122.92,122.92,122.67,122.67,3700.0,111.9148,111.9148,111.6872,111.6872,3700.0
2014-05-12 15:10:00,122.67,122.71,122.64,122.7,2900.0,111.6872,111.7236,111.6599,111.7145,2900.0
2014-05-12 15:15:00,122.67,122.67,122.43,122.5,5100.0,111.6872,111.6872,111.4687,111.5324,5100.0
2014-05-12 15:20:00,122.44,122.45,122.29,122.36,2300.0,111.4778,111.4869,111.3412,111.405,2300.0
2014-05-12 15:25:00,122.34,122.36,122.28,122.35,1700.0,111.3868,111.405,111.3321,111.3959,1700.0
2014-05-12 15:30:00,122.32,122.37,122.28,122.33,4100.0,111.3685,111.4141,111.3321,111.3777,4100.0
2014-05-12 15:35:00,122.36,122.39,122.33,122.38,4800.0,111.405,111.4323,111.3777,111.4232,4800.0
2014-05-12 15:40:00,122.39,122.4,122.36,122.36,3900.0,111.4323,111.4414,111.405,111.405,3900.0
2014-05-12 15:45:00,122.38,122.49,122.36,122.49,5800.0,111.4232,111.5233,111.405,111.5233,5800.0
2014-05-12 15:50:00,122.48,122.55,122.45,122.54,10200.0,111.5142,111.578,111.4869,111.5688,10200.0
2014-05-12 15:55:00,122.53,122.57,122.43,122.46,15800.0,111.5597,111.5962,111.4687,111.496,15800.0
2014-05-13 09:30:00,121.99,122.73,121.99,122.73,2100.0,111.0681,111.7418,111.0681,111.7418,2100.0
2014-05-13 09:35:00,122.81,122.84,122.7,122.7,1300.0,111.8147,111.842,111.7145,111.7145,1300.0
2014-05-13 09:40:00,122.75,123.22,122.59,122.81,17900.0,111.76,112.188,111.6144,111.8147,17900.0
2014-05-13 09:45:00,122.7,122.73,122.42,122.42,2800.0,111.7145,111.7418,111.4596,111.4596,2800.0
2014-05-13 09:50:00,122.42,122.91,122.42,122.63,5400.0,111.4596,111.9057,111.4596,111.6508,5400.0
2014-05-13 09:55:00,122.59,122.59,122.21,122.35,900.0,111.6144,111.6144,111.2684,111.3959,900.0
2014-05-13 10:00:00,122.18,122.23,122.01,122.11,3200.0,111.2411,111.2866,111.0863,111.1773,3200.0
2014-05-13 10:05:00,122.11,122.27,121.95,122.0,2600.0,111.1773,111.323,111.0317,111.0772,2600.0
2014-05-13 10:10:00,121.92,122.19,121.85,122.17,3400.0,111.0044,111.2502,110.9406,111.232,3400.0
2014-05-13 10:15:00,122.22,122.25,121.89,121.94,2300.0,111.2775,111.3048,110.977,111.0226,2300.0
2014-05-13 10:20:00,122.03,122.08,121.76,122.08,2000.0,111.1045,111.15,110.8587,111.15,2000.0
2014-05-13 10:25:00,122.0,122.19,122.0,122.19,1100.0,111.0772,111.2502,111.0772,111.2502,1100.0
2014-05-13 10:30:00,122.2,122.33,122.1,122.14,2000.0,111.2593,111.3777,111.1682,111.2047,2000.0
2014-05-13 10:35:00,122.11,122.24,122.1,122.24,500.0,111.1773,111.2957,111.1682,111.2957,500.0
2014-05-13 10:40:00,122.26,122.38,122.19,122.35,5400.0,111.3139,111.4232,111.2502,111.3959,5400.0
2014-05-13 10:45:00,122.29,122.31,122.23,122.23,800.0,111.3412,111.3594,111.2866,111.2866,800.0
2014-05-13 10:50:00,122.32,122.46,122.32,122.39,1900.0,111.3685,111.496,111.3685,111.4323,1900.0
2014-05-13 10:55:00,122.36,122.36,122.19,122.19,1500.0,111.405,111.405,111.2502,111.2502,1500.0
2014-05-13 11:00:00,122.13,122.23,122.1,122.23,4800.0,111.1956,111.2866,111.1682,111.2866,4800.0
2014-05-13 11:05:00,122.08,122.08,121.86,121.9,1100.0,111.15,111.15,110.9497,110.9861,1100.0
2014-05-13 11:10:00,121.9,121.9,121.74,121.74,700.0,110.9861,110.9861,110.8405,110.8405,700.0
2014-05-13 11:15:00,121.74,121.75,121.5,121.5,1700.0,110.8405,110.8496,110.622,110.622,1700.0
2014-05-13 11:20:00,121.64,121.71,121.56,121.56,2600.0,110.7494,110.8132,110.6766,110.6766,2600.0
2014-05-13 11:25:00,121.57,121.57,121.57,121.57,100.0,110.6857,110.6857,110.6857,110.6857,100.0
2014-05-13 11:30:00,121.58,121.58,121.58,121.58,100.0,110.6948,110.6948,110.6948,110.6948,100.0
2014-05-13 11:35:00,121.56,121.56,121.1,121.2,3300.0,110.6766,110.6766,110.2578,110.3488,3300.0
2014-05-13 11:40:00,121.14,121.31,121.1,121.31,2400.0,110.2942,110.449,110.2578,110.449,2400.0
2014-05-13 11:45:00,121.17,121.25,121.0,121.0,2500.0,110.3215,110.3943,110.1667,110.1667,2500.0
2014-05-13 11:50:00,121.13,121.39,120.97,121.33,2900.0,110.2851,110.5218,110.1394,110.4672,2900.0
2014-05-13 11:55:00,121.37,121.37,121.29,121.31,500.0,110.5036,110.5036,110.4308,110.449,500.0
2014-05-13 12:00:00,121.17,121.22,121.09,121.22,600.0,110.3215,110.367,110.2487,110.367,600.0
2014-05-13 12:05:00,121.21,121.25,121.08,121.08,8000.0,110.3579,110.3943,110.2396,110.2396,8000.0
2014-05-13 12:10:00,121.13,121.24,121.05,121.2,800.0,110.2851,110.3852,110.2123,110.3488,800.0
2014-05-13 12:15:00,121.15,121.15,121.1,121.1,300.0,110.3033,110.3033,110.2578,110.2578,300.0
2014-05-13 12:20:00,121.12,121.12,120.92,120.92,600.0,110.276,110.276,110.0939,110.0939,600.0
2014-05-13 12:25:00,121.0,121.11,120.98,121.11,700.0,110.1667,110.2669,110.1485,110.2669,700.0
2014-05-13 12:30:00,121.08,121.09,120.94,120.98,1600.0,110.2396,110.2487,110.1121,110.1485,1600.0
2014-05-13 12:35:00,121.09,121.1,120.99,120.99,1300.0,110.2487,110.2578,110.1576,110.1576,1300.0
2014-05-13 12:40:00,121.02,121.11,120.97,121.11,2200.0,110.1849,110.2669,110.1394,110.2669,2200.0
2014-05-13 12:45:00,121.11,121.2,121.11,121.15,400.0,110.2669,110.3488,110.2669,110.3033,400.0
2014-05-13 12:50:00,121.14,121.2,120.99,121.05,2100.0,110.2942,110.3488,110.1576,110.2123,2100.0
2014-05-13 12:55:00,120.99,121.12,120.99,121.1,800.0,110.1576,110.276,110.1576,110.2578,800.0
2014-05-13 13:00:00,121.09,121.1,120.96,121.1,7300.0,110.2487,110.2578,110.1303,110.2578,7300.0
2014-05-13 13:05:00,121.11,121.16,120.85,120.95,11400.0,110.2669,110.3124,110.0302,110.1212,11400.0
2014-05-13 13:10:00,121.06,121.06,121.02,121.02,500.0,110.2214,110.2214,110.1849,110.1849,500.0
2014-05-13 13:15:00,121.06,121.12,120.95,121.0,9800.0,110.2214,110.276,110.1212,110.1667,9800.0
2014-05-13 13:20:00,121.1,121.11,120.79,120.79,2800.0,110.2578,110.2669,109.9755,109.9755,2800.0
2014-05-13 13:25:00,120.81,120.81,120.79,120.79,300.0,109.9937,109.9937,109.9755,109.9755,300.0
2014-05-13 13:30:00,120.79,120.88,120.75,120.75,1000.0,109.9755,110.0575,109.9391,109.9391,1000.0
2014-05-13 13:35:00,120.84,120.89,120.65,120.65,10000.0,110.0211,110.0666,109.8481,109.8481,10000.0
2014-05-13 13:40:00,120.74,120.86,120.73,120.86,2000.0,109.93,110.0393,109.9209,110.0393,2000.0
2014-05-13 13:45:00,120.76,120.76,120.65,120.74,1300.0,109.9482,109.9482,109.8481,109.93,1300.0
2014-05-13 13:50:00,120.68,120.78,120.68,120.77,1100.0,109.8754,109.9664,109.8754,109.9573,1100.0
2014-05-13 13:55:00,120.7,120.82,120.67,120.81,2200.0,109.8936,110.0028,109.8663,109.9937,2200.0
2014-05-13 14:00:00,120.86,120.88,120.86,120.88,400.0,110.0393,110.0575,110.0393,110.0575,400.0
2014-05-13 14:05:00,120.88,120.9,120.66,120.82,18500.0,110.0575,110.0757,109.8572,110.0028,18500.0
2014-05-13 14:10:00,120.82,120.93,120.8,120.88,4900.0,110.0028,110.103,109.9846,110.0575,4900.0
2014-05-13 14:15:00,120.84,120.84,120.73,120.73,1200.0,110.0211,110.0211,109.9209,109.9209,1200.0
2014-05-13 14:20:00,120.78,120.94,120.76,120.94,5100.0,109.9664,110.1121,109.9482,110.1121,5100.0
2014-05-13 14:25:00,121.0,121.0,120.9,120.96,1100.0,110.1667,110.1667,110.0757,110.1303,1100.0
2014-05-13 14:30:00,120.99,121.08,120.89,121.03,12800.0,110.1576,110.2396,110.0666,110.194,12800.0
2014-05-13 14:35:00,121.05,121.05,121.05,121.05,100.0,110.2123,110.2123,110.2123,110.2123,100.0
2014-05-13 14:40:00,121.08,121.12,121.08,121.12,1100.0,110.2396,110.276,110.2396,110.276,1100.0
2014-05-13 14:45:00,121.1,121.11,121.02,121.07,1700.0,110.2578,110.2669,110.1849,110.2305,1700.0
2014-05-13 14:50:00,121.02,121.04,120.98,120.98,3900.0,110.1849,110.2031,110.1485,110.1485,3900.0
2014-05-13 14:55:00,120.97,121.07,120.97,121.03,1300.0,110.1394,110.2305,110.1394,110.194,1300.0
2014-05-13 15:00:00,120.99,121.0,120.96,120.98,1600.0,110.1576,110.1667,110.1303,110.1485,1600.0
2014-05-13 15:05:00,120.97,120.97,120.78,120.83,2800.0,110.1394,110.1394,109.9664,110.0119,2800.0
2014-05-13 15:10:00,120.82,120.82,120.56,120.59,2000.0,110.0028,110.0028,109.7661,109.7934,2000.0
2014-05-13 15:15:00,120.59,120.69,120.54,120.69,3300.0,109.7934,109.8845,109.7479,109.8845,3300.0
2014-05-13 15:20:00,120.67,120.67,120.41,120.41,2100.0,109.8663,109.8663,109.6296,109.6296,2100.0
2014-05-13 15:25:00,120.42,120.64,120.42,120.61,4300.0,109.6387,109.839,109.6387,109.8116,4300.0
2014-05-13 15:30:00,120.6,120.7,120.54,120.54,2600.0,109.8025,109.8936,109.7479,109.7479,2600.0
2014-05-13 15:35:00,120.55,120.67,120.54,120.66,7000.0,109.757,109.8663,109.7479,109.8572,7000.0
2014-05-13 15:40:00,120.67,120.72,120.62,120.62,5400.0,109.8663,109.9118,109.8207,109.8207,5400.0
2014-05-13 15:45:00,120.64,120.65,120.53,120.55,6500.0,109.839,109.8481,109.7388,109.757,6500.0
2014-05-13 15:50:00,120.53,120.55,120.45,120.47,11100.0,109.7388,109.757,109.666,109.6842,11100.0
2014-05-13 15:55:00,120.48,120.55,120.46,120.53,18100.0,109.6933,109.757,109.6751,109.7388,18100.0
2014-05-14 09:30:00,120.36,120.36,120.31,120.31,1700.0,109.584,109.584,109.5385,109.5385,1700.0
2014-05-14 09:35:00,120.31,120.31,119.66,120.15,2100.0,109.5385,109.5385,108.9467,109.3928,2100.0
2014-05-14 09:40:00,120.2,120.2,120.2,120.2,100.0,109.4384,109.4384,109.4384,109.4384,100.0
2014-05-14 09:45:00,120.21,120.42,119.85,119.9,11400.0,109.4475,109.6387,109.1197,109.1652,11400.0
2014-05-14 09:50:00,120.12,120.28,120.0,120.28,1600.0,109.3655,109.5112,109.2563,109.5112,1600.0
2014-05-14 09:55:00,120.28,120.38,119.66,120.23,9400.0,109.5112,109.6022,108.9467,109.4657,9400.0
2014-05-14 10:00:00,120.4,120.51,120.4,120.47,900.0,109.6204,109.7206,109.6204,109.6842,900.0
2014-05-14 10:05:00,120.5,120.77,120.38,120.77,1600.0,109.7115,109.9573,109.6022,109.9573,1600.0
2014-05-14 10:10:00,120.56,120.69,120.43,120.43,800.0,109.7661,109.8845,109.6478,109.6478,800.0
2014-05-14 10:15:00,120.27,120.5,120.19,120.19,1700.0,109.5021,109.7115,109.4292,109.4292,1700.0
2014-05-14 10:20:00,120.1,120.15,120.1,120.12,900.0,109.3473,109.3928,109.3473,109.3655,900.0
2014-05-14 10:25:00,120.2,120.26,120.12,120.26,600.0,109.4384,109.493,109.3655,109.493,600.0
2014-05-14 10:30:00,120.2,120.34,120.12,120.34,1200.0,109.4384,109.5658,109.3655,109.5658,1200.0
2014-05-14 10:35:00,120.3,120.3,119.76,119.89,3300.0,109.5294,109.5294,109.0377,109.1561,3300.0
2014-05-14 10:40:00,119.98,120.1,119.79,119.79,2200.0,109.238,109.3473,109.0651,109.0651,2200.0
2014-05-14 10:45:00,119.97,120.28,119.97,120.28,900.0,109.2289,109.5112,109.2289,109.5112,900.0
2014-05-14 10:50:00,120.41,120.41,120.03,120.03,1300.0,109.6296,109.6296,109.2836,109.2836,1300.0
2014-05-14 10:55:00,119.95,119.95,119.61,119.61,1200.0,109.2107,109.2107,108.9012,108.9012,1200.0
2014-05-14 11:00:00,119.63,119.71,119.36,119.46,2600.0,108.9194,108.9922,108.6736,108.7646,2600.0
2014-05-14 11:05:00,119.48,119.61,119.28,119.61,18300.0,108.7828,108.9012,108.6007,108.9012,18300.0
2014-05-14 11:10:00,119.56,119.62,119.56,119.62,200.0,108.8557,108.9103,108.8557,108.9103,200.0
2014-05-14 11:15:00,119.59,119.59,119.47,119.52,700.0,108.883,108.883,108.7737,108.8192,700.0
2014-05-14 11:20:00,119.62,119.69,119.62,119.69,700.0,108.9103,108.974,108.9103,108.974,700.0
2014-05-14 11:25:00,119.69,119.7,119.58,119.58,500.0,108.974,108.9831,108.8739,108.8739,500.0
2014-05-14 11:30:00,119.56,119.71,119.56,119.71,200.0,108.8557,108.9922,108.8557,108.9922,200.0
2014-05-14 11:35:00,119.78,119.89,119.61,119.89,700.0,109.056,109.1561,108.9012,109.1561,700.0
2014-05-14 11:40:00,119.89,120.02,119.89,120.02,200.0,109.1561,109.2745,109.1561,109.2745,200.0
2014-05-14 11:45:00,119.96,119.99,119.96,119.98,1400.0,109.2198,109.2472,109.2198,109.238,1400.0
2014-05-14 11:50:00,119.93,119.96,119.61,119.61,700.0,109.1925,109.2198,108.9012,108.9012,700.0
2014-05-14 11:55:00,119.4,119.43,119.4,119.42,400.0,108.71,108.7373,108.71,108.7282,400.0
2014-05-14 12:00:00,119.38,119.39,119.38,119.39,200.0,108.6918,108.7009,108.6918,108.7009,200.0
2014-05-14 12:05:00,119.51,119.51,119.43,119.49,700.0,108.8101,108.8101,108.7373,108.7919,700.0
2014-05-14 12:10:00,119.53,119.57,119.53,119.55,500.0,108.8283,108.8648,108.8283,108.8465,500.0
2014-05-14 12:15:00,119.44,119.47,119.21,119.46,1500.0,108.7464,108.7737,108.537,108.7646,1500.0
2014-05-14 12:20:00,119.3,119.36,119.3,119.36,200.0,108.6189,108.6736,108.6189,108.6736,200.0
2014-05-14 12:25:00,119.43,119.43,119.43,119.43,200.0,108.7373,108.7373,108.7373,108.7373,200.0
2014-05-14 12:30:00,119.32,119.44,119.26,119.44,6200.0,108.6371,108.7464,108.5825,108.7464,6200.0
2014-05-14 12:35:00,119.52,119.66,119.52,119.55,2600.0,108.8192,108.9467,108.8192,108.8465,2600.0
2014-05-14 12:40:00,119.6,119.64,119.47,119.55,10100.0,108.8921,108.9285,108.7737,108.8465,10100.0
2014-05-14 12:45:00,119.55,119.7,119.55,119.55,900.0,108.8465,108.9831,108.8465,108.8465,900.0
2014-05-14 12:50:00,119.62,119.62,119.4,119.55,2800.0,108.9103,108.9103,108.71,108.8465,2800.0
2014-05-14 12:55:00,119.56,119.61,119.48,119.48,1200.0,108.8557,108.9012,108.7828,108.7828,1200.0
2014-05-14 13:00:00,119.48,119.71,119.41,119.55,10400.0,108.7828,108.9922,108.7191,108.8465,10400.0
2014-05-14 13:05:00,119.55,119.68,119.55,119.68,5300.0,108.8465,108.9649,108.8465,108.9649,5300.0
2014-05-14 13:10:00,119.61,119.73,119.61,119.7,6100.0,108.9012,109.0104,108.9012,108.9831,6100.0
2014-05-14 13:15:00,119.71,119.84,119.71,119.73,1300.0,108.9922,109.1106,108.9922,109.0104,1300.0
2014-05-14 13:20:00,119.81,119.81,119.59,119.74,4800.0,109.0833,109.0833,108.883,109.0195,4800.0
2014-05-14 13:25:00,119.83,119.83,119.63,119.77,4200.0,109.1015,109.1015,108.9194,109.0469,4200.0
2014-05-14 13:30:00,119.74,119.79,119.7,119.7,1000.0,109.0195,109.0651,108.9831,108.9831,1000.0
2014-05-14 13:35:00,119.7,119.87,119.59,119.79,8800.0,108.9831,109.1379,108.883,109.0651,8800.0
2014-05-14 13:40:00,119.89,119.89,119.81,119.85,400.0,109.1561,109.1561,109.0833,109.1197,400.0
2014-05-14 13:45:00,119.93,119.93,119.84,119.84,200.0,109.1925,109.1925,109.1106,109.1106,200.0
2014-05-14 13:50:00,119.84,119.94,119.82,119.91,3900.0,109.1106,109.2016,109.0924,109.1743,3900.0
2014-05-14 13:55:00,120.0,120.01,120.0,120.01,200.0,109.2563,109.2654,109.2563,109.2654,200.0
2014-05-14 14:00:00,119.95,119.97,119.87,119.97,1000.0,109.2107,109.2289,109.1379,109.2289,1000.0
2014-05-14 14:05:00,119.91,120.0,119.82,119.91,3000.0,109.1743,109.2563,109.0924,109.1743,3000.0
2014-05-14 14:10:00,119.87,119.92,119.82,119.92,6200.0,109.1379,109.1834,109.0924,109.1834,6200.0
2014-05-14 14:15:00,119.95,119.95,119.94,119.94,200.0,109.2107,109.2107,109.2016,109.2016,200.0
2014-05-14 14:20:00,119.89,120.09,119.89,120.06,900.0,109.1561,109.3382,109.1561,109.3109,900.0
2014-05-14 14:25:00,120.13,120.13,120.06,120.13,1900.0,109.3746,109.3746,109.3109,109.3746,1900.0
2014-05-14 14:30:00,120.14,120.16,120.03,120.11,4900.0,109.3837,109.4019,109.2836,109.3564,4900.0
2014-05-14 14:35:00,120.03,120.11,119.9,119.9,400.0,109.2836,109.3564,109.1652,109.1652,400.0
2014-05-14 14:40:00,119.83,119.95,119.79,119.83,6000.0,109.1015,109.2107,109.0651,109.1015,6000.0
2014-05-14 14:45:00,119.64,119.64,119.45,119.45,1500.0,108.9285,108.9285,108.7555,108.7555,1500.0
2014-05-14 14:50:00,119.47,119.58,119.36,119.38,6200.0,108.7737,108.8739,108.6736,108.6918,6200.0
2014-05-14 14:55:00,119.42,119.48,119.34,119.43,1400.0,108.7282,108.7828,108.6553,108.7373,1400.0
2014-05-14 15:00:00,119.4,119.42,119.3,119.34,2100.0,108.71,108.7282,108.6189,108.6553,2100.0
2014-05-14 15:05:00,119.29,119.34,119.15,119.15,3600.0,108.6098,108.6553,108.4824,108.4824,3600.0
2014-05-14 15:10:00,119.26,119.27,119.14,119.24,1300.0,108.5825,108.5916,108.4733,108.5643,1300.0
2014-05-14 15:15:00,119.23,119.39,119.21,119.39,1000.0,108.5552,108.7009,108.537,108.7009,1000.0
2014-05-14 15:20:00,119.36,119.4,119.2,119.2,3500.0,108.6736,108.71,108.5279,108.5279,3500.0
2014-05-14 15:25:00,119.29,119.44,119.29,119.44,1600.0,108.6098,108.7464,108.6098,108.7464,1600.0
2014-05-14 15:30:00,119.43,119.43,118.96,118.96,2500.0,108.7373,108.7373,108.3094,108.3094,2500.0
2014-05-14 15:35:00,118.98,119.07,118.94,118.97,6600.0,108.3276,108.4095,108.2912,108.3185,6600.0
2014-05-14 15:40:00,119.03,119.13,118.95,119.08,7900.0,108.3731,108.4642,108.3003,108.4186,7900.0
2014-05-14 15:45:00,119.07,119.08,118.97,119.01,5200.0,108.4095,108.4186,108.3185,108.3549,5200.0
2014-05-14 15:50:00,118.96,119.03,118.91,118.95,10300.0,108.3094,108.3731,108.2638,108.3003,10300.0
2014-05-14 15:55:00,118.97,119.01,118.88,118.97,21700.0,108.3185,108.3549,108.2365,108.3185,21700.0
2014-05-15 09:30:00,118.93,118.93,117.73,117.96,4400.0,108.2821,108.2821,107.1895,107.3989,4400.0
2014-05-15 09:35:00,118.13,118.47,118.13,118.38,2800.0,107.5537,107.8632,107.5537,107.7813,2800.0
2014-05-15 09:40:00,118.26,118.26,117.47,117.54,4500.0,107.672,107.672,106.9528,107.0165,4500.0
2014-05-15 09:45:00,117.54,117.54,117.26,117.26,1600.0,107.0165,107.0165,106.7616,106.7616,1600.0
2014-05-15 09:50:00,117.2,117.21,116.5,116.69,8500.0,106.7069,106.7161,106.0696,106.2426,8500.0
2014-05-15 09:55:00,116.54,116.65,116.33,116.51,3200.0,106.106,106.2062,105.9148,106.0787,3200.0
2014-05-15 10:00:00,116.55,116.55,115.78,116.02,7500.0,106.1151,106.1151,105.4141,105.6326,7500.0
2014-05-15 10:05:00,115.76,116.13,115.56,115.71,15000.0,105.3959,105.7327,105.2138,105.3503,15000.0
2014-05-15 10:10:00,115.76,116.23,115.64,116.07,9200.0,105.3959,105.8238,105.2866,105.6781,9200.0
2014-05-15 10:15:00,115.88,116.56,115.86,116.47,4400.0,105.5051,106.1242,105.4869,106.0423,4400.0
2014-05-15 10:20:00,116.65,117.07,116.64,117.07,1600.0,106.2062,106.5886,106.1971,106.5886,1600.0
2014-05-15 10:25:00,116.88,116.88,116.43,116.67,2300.0,106.4156,106.4156,106.0059,106.2244,2300.0
2014-05-15 10:30:00,116.89,117.12,116.89,117.12,700.0,106.4247,106.6341,106.4247,106.6341,700.0
2014-05-15 10:35:00,117.13,117.29,116.9,117.29,12000.0,106.6432,106.7889,106.4338,106.7889,12000.0
2014-05-15 10:40:00,117.25,117.73,117.25,117.73,3100.0,106.7525,107.1895,106.7525,107.1895,3100.0
2014-05-15 10:45:00,117.82,117.84,117.74,117.84,800.0,107.2714,107.2896,107.1986,107.2896,800.0
2014-05-15 10:50:00,117.65,118.0,117.56,117.94,6900.0,107.1167,107.4353,107.0347,107.3807,6900.0
2014-05-15 10:55:00,117.94,118.05,117.47,117.65,4000.0,107.3807,107.4808,106.9528,107.1167,4000.0
2014-05-15 11:00:00,117.55,117.64,116.95,117.0,4200.0,107.0256,107.1076,106.4793,106.5249,4200.0
2014-05-15 11:05:00,116.98,117.06,116.67,116.79,17400.0,106.5066,106.5795,106.2244,106.3337,17400.0
2014-05-15 11:10:00,116.7,116.7,116.3,116.5,10900.0,106.2517,106.2517,105.8875,106.0696,10900.0
2014-05-15 11:15:00,116.27,116.68,116.15,116.68,3800.0,105.8602,106.2335,105.751,106.2335,3800.0
2014-05-15 11:20:00,116.6,116.68,116.38,116.5,4400.0,106.1607,106.2335,105.9604,106.0696,4400.0
2014-05-15 11:25:00,116.5,116.61,116.43,116.54,11300.0,106.0696,106.1698,106.0059,106.106,11300.0
2014-05-15 11:30:00,116.55,116.61,116.44,116.53,17400.0,106.1151,106.1698,106.015,106.0969,17400.0
2014-05-15 11:35:00,116.59,116.88,116.59,116.88,2300.0,106.1516,106.4156,106.1516,106.4156,2300.0
2014-05-15 11:40:00,116.92,116.98,116.5,116.5,2800.0,106.452,106.5066,106.0696,106.0696,2800.0
2014-05-15 11:45:00,116.5,116.54,116.36,116.45,2300.0,106.0696,106.106,105.9422,106.0241,2300.0
2014-05-15 11:50:00,116.44,116.58,116.44,116.5,3500.0,106.015,106.1425,106.015,106.0696,3500.0
2014-05-15 11:55:00,116.5,116.57,116.35,116.57,4000.0,106.0696,106.1334,105.933,106.1334,4000.0
2014-05-15 12:00:00,116.55,116.56,116.37,116.5,1900.0,106.1151,106.1242,105.9513,106.0696,1900.0
2014-05-15 12:05:00,116.55,116.65,116.43,116.5,2600.0,106.1151,106.2062,106.0059,106.0696,2600.0
2014-05-15 12:10:00,116.39,116.65,116.37,116.65,2600.0,105.9695,106.2062,105.9513,106.2062,2600.0
2014-05-15 12:15:00,116.54,116.66,116.39,116.6,3900.0,106.106,106.2153,105.9695,106.1607,3900.0
2014-05-15 12:20:00,116.51,116.61,116.39,116.59,14200.0,106.0787,106.1698,105.9695,106.1516,14200.0
2014-05-15 12:25:00,116.65,116.74,116.61,116.64,6900.0,106.2062,106.2881,106.1698,106.1971,6900.0
2014-05-15 12:30:00,116.68,116.82,116.68,116.74,2500.0,106.2335,106.361,106.2335,106.2881,2500.0
2014-05-15 12:35:00,116.89,117.13,116.89,117.06,10500.0,106.4247,106.6432,106.4247,106.5795,10500.0
2014-05-15 12:40:00,116.93,117.18,116.9,117.18,1200.0,106.4611,106.6887,106.4338,106.6887,1200.0
2014-05-15 12:45:00,117.11,117.11,116.98,116.98,800.0,106.625,106.625,106.5066,106.5066,800.0
2014-05-15 12:50:00,116.99,117.36,116.99,117.26,3200.0,106.5157,106.8526,106.5157,106.7616,3200.0
2014-05-15 12:55:00,117.37,117.45,117.29,117.39,6800.0,106.8617,106.9346,106.7889,106.8799,6800.0
2014-05-15 13:00:00,117.39,117.41,117.1,117.28,12100.0,106.8799,106.8981,106.6159,106.7798,12100.0
2014-05-15 13:05:00,117.25,117.38,117.13,117.16,16900.0,106.7525,106.8708,106.6432,106.6705,16900.0
2014-05-15 13:10:00,117.16,117.32,117.1,117.21,6100.0,106.6705,106.8162,106.6159,106.7161,6100.0
2014-05-15 13:15:00,117.17,117.17,116.9,116.9,2200.0,106.6796,106.6796,106.4338,106.4338,2200.0
2014-05-15 13:20:00,116.93,117.14,116.93,117.07,8300.0,106.4611,106.6523,106.4611,106.5886,8300.0
2014-05-15 13:25:00,117.13,117.24,117.07,117.24,5300.0,106.6432,106.7434,106.5886,106.7434,5300.0
2014-05-15 13:30:00,117.26,117.33,117.14,117.28,2300.0,106.7616,106.8253,106.6523,106.7798,2300.0
2014-05-15 13:35:00,117.21,117.26,116.89,116.89,2500.0,106.7161,106.7616,106.4247,106.4247,2500.0
2014-05-15 13:40:00,116.99,117.0,116.73,116.99,5700.0,106.5157,106.5249,106.279,106.5157,5700.0
2014-05-15 13:45:00,116.92,116.94,116.82,116.82,1000.0,106.452,106.4702,106.361,106.361,1000.0
2014-05-15 13:50:00,116.88,117.1,116.81,117.1,3600.0,106.4156,106.6159,106.3519,106.6159,3600.0
2014-05-15 13:55:00,117.1,117.45,117.1,117.45,2000.0,106.6159,106.9346,106.6159,106.9346,2000.0
2014-05-15 14:00:00,117.49,117.65,117.49,117.65,2200.0,106.971,107.1167,106.971,107.1167,2200.0
2014-05-15 14:05:00,117.69,117.84,117.69,117.84,2100.0,107.1531,107.2896,107.1531,107.2896,2100.0
2014-05-15 14:10:00,117.83,117.87,117.56,117.65,9500.0,107.2805,107.317,107.0347,107.1167,9500.0
2014-05-15 14:15:00,117.62,117.63,117.34,117.43,1400.0,107.0893,107.0984,106.8344,106.9164,1400.0
2014-05-15 14:20:00,117.32,117.54,117.06,117.44,5600.0,106.8162,107.0165,106.5795,106.9255,5600.0
2014-05-15 14:25:00,117.54,117.64,117.14,117.26,4800.0,107.0165,107.1076,106.6523,106.7616,4800.0
2014-05-15 14:30:00,117.3,117.37,117.19,117.29,1300.0,106.798,106.8617,106.6978,106.7889,1300.0
2014-05-15 14:35:00,117.31,117.5,117.3,117.5,2900.0,106.8071,106.9801,106.798,106.9801,2900.0
2014-05-15 14:40:00,117.38,117.49,117.26,117.27,5500.0,106.8708,106.971,106.7616,106.7707,5500.0
2014-05-15 14:45:00,117.32,117.43,117.16,117.43,6500.0,106.8162,106.9164,106.6705,106.9164,6500.0
2014-05-15 14:50:00,117.46,117.89,117.46,117.75,4000.0,106.9437,107.3352,106.9437,107.2077,4000.0
2014-05-15 14:55:00,117.68,117.68,117.47,117.55,3800.0,107.144,107.144,106.9528,107.0256,3800.0
2014-05-15 15:00:00,117.61,117.7,117.52,117.7,1800.0,107.0802,107.1622,106.9983,107.1622,1800.0
2014-05-15 15:05:00,117.7,117.7,117.43,117.43,2500.0,107.1622,107.1622,106.9164,106.9164,2500.0
2014-05-15 15:10:00,117.46,117.55,117.4,117.55,3200.0,106.9437,107.0256,106.889,107.0256,3200.0
2014-05-15 15:15:00,117.48,117.61,117.41,117.42,3100.0,106.9619,107.0802,106.8981,106.9072,3100.0
2014-05-15 15:20:00,117.39,117.5,117.38,117.39,5700.0,106.8799,106.9801,106.8708,106.8799,5700.0
2014-05-15 15:25:00,117.38,117.77,117.34,117.77,7000.0,106.8708,107.2259,106.8344,107.2259,7000.0
2014-05-15 15:30:00,117.67,117.74,117.56,117.67,2700.0,107.1349,107.1986,107.0347,107.1349,2700.0
2014-05-15 15:35:00,117.67,117.88,117.67,117.81,4400.0,107.1349,107.3261,107.1349,107.2623,4400.0
2014-05-15 15:40:00,117.82,118.09,117.82,118.09,7300.0,107.2714,107.5173,107.2714,107.5173,7300.0
2014-05-15 15:45:00,118.01,118.06,117.95,117.96,19600.0,107.4444,107.4899,107.3898,107.3989,19600.0
2014-05-15 15:50:00,117.97,118.1,117.89,118.09,18400.0,107.408,107.5264,107.3352,107.5173,18400.0
2014-05-15 15:55:00,118.01,118.16,117.9,117.98,26300.0,107.4444,107.581,107.3443,107.4171,26300.0
2014-05-16 09:30:00,118.34,118.68,118.29,118.33,7100.0,107.7449,108.0544,107.6994,107.7358,7100.0
2014-05-16 09:35:00,118.19,118.48,117.88,118.09,3800.0,107.6083,107.8723,107.3261,107.5173,3800.0
2014-05-16 09:40:00,118.08,118.51,117.91,118.34,7100.0,107.5082,107.8997,107.3534,107.7449,7100.0
2014-05-16 09:45:00,118.47,118.6,118.14,118.28,2500.0,107.8632,107.9816,107.5628,107.6903,2500.0
2014-05-16 09:50:00,118.32,118.9,118.32,118.9,5400.0,107.7267,108.2547,107.7267,108.2547,5400.0
2014-05-16 09:55:00,118.68,118.97,118.31,118.97,3400.0,108.0544,108.3185,107.7176,108.3185,3400.0
2014-05-16 10:00:00,118.89,118.94,118.53,118.62,1500.0,108.2456,108.2912,107.9179,107.9998,1500.0
2014-05-16 10:05:00,118.37,118.48,117.78,118.36,4200.0,107.7722,107.8723,107.235,107.7631,4200.0
2014-05-16 10:10:00,118.34,118.59,118.25,118.35,6000.0,107.7449,107.9725,107.6629,107.754,6000.0
2014-05-16 10:15:00,118.19,118.83,118.19,118.62,4100.0,107.6083,108.191,107.6083,107.9998,4100.0
2014-05-16 10:20:00,118.46,118.65,118.06,118.45,4600.0,107.8541,108.0271,107.4899,107.845,4600.0
2014-05-16 10:25:00,118.39,118.5,118.29,118.29,1600.0,107.7904,107.8906,107.6994,107.6994,1600.0
2014-05-16 10:30:00,118.4,118.6,118.27,118.55,4500.0,107.7995,107.9816,107.6811,107.9361,4500.0
2014-05-16 10:35:00,118.65,118.76,118.63,118.75,3300.0,108.0271,108.1273,108.0089,108.1182,3300.0
2014-05-16 10:40:00,118.76,118.82,118.63,118.81,2500.0,108.1273,108.1819,108.0089,108.1728,2500.0
2014-05-16 10:45:00,118.61,119.08,118.6,119.05,9100.0,107.9907,108.4186,107.9816,108.3913,9100.0
2014-05-16 10:50:00,119.05,119.05,119.05,119.05,0.0,108.3913,108.3913,108.3913,108.3913,0.0
2014-05-16 10:55:00,119.16,119.27,119.08,119.08,500.0,108.4915,108.5916,108.4186,108.4186,500.0
2014-05-16 11:00:00,118.99,119.05,118.9,119.05,800.0,108.3367,108.3913,108.2547,108.3913,800.0
2014-05-16 11:05:00,119.1,119.28,118.97,119.28,900.0,108.4368,108.6007,108.3185,108.6007,900.0
2014-05-16 11:10:00,119.25,119.53,119.25,119.53,1900.0,108.5734,108.8283,108.5734,108.8283,1900.0
2014-05-16 11:15:00,119.54,119.88,119.54,119.88,3500.0,108.8374,109.147,108.8374,109.147,3500.0
2014-05-16 11:20:00,119.97,120.08,119.97,120.07,1500.0,109.2289,109.3291,109.2289,109.32,1500.0
2014-05-16 11:25:00,120.1,120.17,119.94,120.12,3000.0,109.3473,109.411,109.2016,109.3655,3000.0
2014-05-16 11:30:00,120.12,120.17,119.93,120.17,3700.0,109.3655,109.411,109.1925,109.411,3700.0
2014-05-16 11:35:00,120.21,120.23,120.1,120.15,1900.0,109.4475,109.4657,109.3473,109.3928,1900.0
2014-05-16 11:40:00,120.18,120.28,119.83,119.83,4100.0,109.4201,109.5112,109.1015,109.1015,4100.0
2014-05-16 11:45:00,119.88,119.88,119.78,119.87,1100.0,109.147,109.147,109.056,109.1379,1100.0
2014-05-16 11:50:00,119.86,119.98,119.57,119.57,2000.0,109.1288,109.238,108.8648,108.8648,2000.0
2014-05-16 11:55:00,119.57,119.57,119.57,119.57,0.0,108.8648,108.8648,108.8648,108.8648,0.0
2014-05-16 12:00:00,119.53,119.6,119.42,119.6,1300.0,108.8283,108.8921,108.7282,108.8921,1300.0
2014-05-16 12:05:00,119.62,119.7,119.4,119.4,1300.0,108.9103,108.9831,108.71,108.71,1300.0
2014-05-16 12:10:00,119.23,119.23,119.22,119.22,400.0,108.5552,108.5552,108.5461,108.5461,400.0
2014-05-16 12:15:00,119.21,119.29,119.21,119.29,900.0,108.537,108.6098,108.537,108.6098,900.0
2014-05-16 12:20:00,119.28,119.55,119.28,119.44,4900.0,108.6007,108.8465,108.6007,108.7464,4900.0
2014-05-16 12:25:00,119.44,119.44,119.22,119.35,1000.0,108.7464,108.7464,108.5461,108.6645,1000.0
2014-05-16 12:30:00,119.25,119.25,119.25,119.25,200.0,108.5734,108.5734,108.5734,108.5734,200.0
2014-05-16 12:35:00,119.35,119.45,119.35,119.44,900.0,108.6645,108.7555,108.6645,108.7464,900.0
2014-05-16 12:40:00,119.41,119.41,119.24,119.24,500.0,108.7191,108.7191,108.5643,108.5643,500.0
2014-05-16 12:45:00,119.23,119.28,119.14,119.17,1500.0,108.5552,108.6007,108.4733,108.5006,1500.0
2014-05-16 12:50:00,119.31,119.31,119.31,119.31,100.0,108.628,108.628,108.628,108.628,100.0
2014-05-16 12:55:00,119.31,119.46,119.23,119.38,3600.0,108.628,108.7646,108.5552,108.6918,3600.0
2014-05-16 13:00:00,119.33,119.37,119.15,119.25,3900.0,108.6462,108.6827,108.4824,108.5734,3900.0
2014-05-16 13:05:00,119.2,119.25,119.11,119.24,1500.0,108.5279,108.5734,108.4459,108.5643,1500.0
2014-05-16 13:10:00,119.15,119.31,119.15,119.31,1800.0,108.4824,108.628,108.4824,108.628,1800.0
2014-05-16 13:15:00,119.27,119.42,119.27,119.35,2200.0,108.5916,108.7282,108.5916,108.6645,2200.0
2014-05-16 13:20:00,119.32,119.34,119.23,119.23,4200.0,108.6371,108.6553,108.5552,108.5552,4200.0
2014-05-16 13:25:00,119.17,119.4,119.16,119.26,15000.0,108.5006,108.71,108.4915,108.5825,15000.0
2014-05-16 13:30:00,119.29,119.51,119.29,119.5,1400.0,108.6098,108.8101,108.6098,108.801,1400.0
2014-05-16 13:35:00,119.52,119.52,119.37,119.37,2500.0,108.8192,108.8192,108.6827,108.6827,2500.0
2014-05-16 13:40:00,119.42,119.42,119.26,119.26,1600.0,108.7282,108.7282,108.5825,108.5825,1600.0
2014-05-16 13:45:00,119.18,119.18,119.09,119.09,800.0,108.5097,108.5097,108.4277,108.4277,800.0
2014-05-16 13:50:00,119.22,119.32,119.22,119.22,1400.0,108.5461,108.6371,108.5461,108.5461,1400.0
2014-05-16 13:55:00,119.29,119.29,119.16,119.16,1200.0,108.6098,108.6098,108.4915,108.4915,1200.0
2014-05-16 14:00:00,119.16,119.16,118.85,118.87,2100.0,108.4915,108.4915,108.2092,108.2274,2100.0
2014-05-16 14:05:00,118.85,118.91,118.85,118.87,600.0,108.2092,108.2638,108.2092,108.2274,600.0
2014-05-16 14:10:00,118.91,118.97,118.79,118.79,2100.0,108.2638,108.3185,108.1546,108.1546,2100.0
2014-05-16 14:15:00,118.81,118.86,118.66,118.85,3400.0,108.1728,108.2183,108.0362,108.2092,3400.0
2014-05-16 14:20:00,118.8,118.8,118.67,118.75,800.0,108.1637,108.1637,108.0453,108.1182,800.0
2014-05-16 14:25:00,118.82,119.06,118.75,119.06,2000.0,108.1819,108.4004,108.1182,108.4004,2000.0
2014-05-16 14:30:00,118.96,119.06,118.92,118.92,2000.0,108.3094,108.4004,108.273,108.273,2000.0
2014-05-16 14:35:00,118.96,119.01,118.9,118.9,1500.0,108.3094,108.3549,108.2547,108.2547,1500.0
2014-05-16 14:40:00,118.98,119.28,118.97,119.26,4000.0,108.3276,108.6007,108.3185,108.5825,4000.0
2014-05-16 14:45:00,119.3,119.33,119.13,119.16,3400.0,108.6189,108.6462,108.4642,108.4915,3400.0
2014-05-16 14:50:00,119.14,119.14,119.1,119.1,1100.0,108.4733,108.4733,108.4368,108.4368,1100.0
2014-05-16 14:55:00,119.1,119.4,119.09,119.4,4400.0,108.4368,108.71,108.4277,108.71,4400.0
2014-05-16 15:00:00,119.4,119.47,119.4,119.45,6000.0,108.71,108.7737,108.71,108.7555,6000.0
2014-05-16 15:05:00,119.43,119.49,119.35,119.49,3500.0,108.7373,108.7919,108.6645,108.7919,3500.0
2014-05-16 15:10:00,119.47,119.56,119.43,119.43,3800.0,108.7737,108.8557,108.7373,108.7373,3800.0
2014-05-16 15:15:00,119.44,119.48,119.4,119.4,1400.0,108.7464,108.7828,108.71,108.71,1400.0
2014-05-16 15:20:00,119.41,119.44,119.34,119.42,4800.0,108.7191,108.7464,108.6553,108.7282,4800.0
2014-05-16 15:25:00,119.42,119.48,119.39,119.46,6400.0,108.7282,108.7828,108.7009,108.7646,6400.0
2014-05-16 15:30:00,119.47,119.52,119.46,119.49,9400.0,108.7737,108.8192,108.7646,108.7919,9400.0
2014-05-16 15:35:00,119.52,119.55,119.43,119.45,9000.0,108.8192,108.8465,108.7373,108.7555,9000.0
2014-05-16 15:40:00,119.41,119.42,119.31,119.34,6400.0,108.7191,108.7282,108.628,108.6553,6400.0
2014-05-16 15:45:00,119.34,119.34,119.17,119.17,8100.0,108.6553,108.6553,108.5006,108.5006,8100.0
2014-05-16 15:50:00,119.17,119.26,119.15,119.15,13100.0,108.5006,108.5825,108.4824,108.4824,13100.0
2014-05-16 15:55:00,119.16,119.43,119.15,119.34,19700.0,108.4915,108.7373,108.4824,108.6553,19700.0
2014-05-19 09:30:00,118.67,119.09,118.47,118.59,5600.0,108.0453,108.4277,107.8632,107.9725,5600.0
2014-05-19 09:35:00,118.6,119.3,118.6,118.83,15400.0,107.9816,108.6189,107.9816,108.191,15400.0
2014-05-19 09:40:00,119.16,119.61,119.16,119.5,8000.0,108.4915,108.9012,108.4915,108.801,8000.0
2014-05-19 09:45:00,119.74,120.15,119.74,120.0,8900.0,109.0195,109.3928,109.0195,109.2563,8900.0
2014-05-19 09:50:00,120.02,120.14,119.59,119.95,11800.0,109.2745,109.3837,108.883,109.2107,11800.0
2014-05-19 09:55:00,119.93,120.53,119.79,120.34,10400.0,109.1925,109.7388,109.0651,109.5658,10400.0
2014-05-19 10:00:00,120.43,120.81,119.99,120.44,17500.0,109.6478,109.9937,109.2472,109.6569,17500.0
2014-05-19 10:05:00,120.28,120.3,119.92,120.23,5200.0,109.5112,109.5294,109.1834,109.4657,5200.0
2014-05-19 10:10:00,120.04,120.25,119.75,119.99,3500.0,109.2927,109.4839,109.0286,109.2472,3500.0
2014-05-19 10:15:00,120.13,120.63,120.05,120.38,4900.0,109.3746,109.8299,109.3018,109.6022,4900.0
2014-05-19 10:20:00,120.48,120.48,120.25,120.42,1700.0,109.6933,109.6933,109.4839,109.6387,1700.0
2014-05-19 10:25:00,120.42,120.55,120.06,120.07,4300.0,109.6387,109.757,109.3109,109.32,4300.0
2014-05-19 10:30:00,120.22,120.44,120.22,120.44,1200.0,109.4566,109.6569,109.4566,109.6569,1200.0
2014-05-19 10:35:00,120.44,120.52,120.3,120.37,12300.0,109.6569,109.7297,109.5294,109.5931,12300.0
2014-05-19 10:40:00,120.3,120.37,120.2,120.24,2800.0,109.5294,109.5931,109.4384,109.4748,2800.0
2014-05-19 10:45:00,120.36,120.44,120.22,120.25,2500.0,109.584,109.6569,109.4566,109.4839,2500.0
2014-05-19 10:50:00,120.25,120.25,120.15,120.24,3700.0,109.4839,109.4839,109.3928,109.4748,3700.0
2014-05-19 10:55:00,120.31,120.35,120.21,120.31,3700.0,109.5385,109.5749,109.4475,109.5385,3700.0
2014-05-19 11:00:00,120.28,120.28,120.13,120.14,10700.0,109.5112,109.5112,109.3746,109.3837,10700.0
2014-05-19 11:05:00,120.13,120.16,120.0,120.0,8000.0,109.3746,109.4019,109.2563,109.2563,8000.0
2014-05-19 11:10:00,120.09,120.25,120.0,120.0,8100.0,109.3382,109.4839,109.2563,109.2563,8100.0
2014-05-19 11:15:00,120.0,120.11,120.0,120.11,1200.0,109.2563,109.3564,109.2563,109.3564,1200.0
2014-05-19 11:20:00,119.97,119.97,119.83,119.83,500.0,109.2289,109.2289,109.1015,109.1015,500.0
2014-05-19 11:25:00,119.8,119.8,119.59,119.66,4700.0,109.0742,109.0742,108.883,108.9467,4700.0
2014-05-19 11:30:00,119.61,119.72,119.61,119.68,2700.0,108.9012,109.0013,108.9012,108.9649,2700.0
2014-05-19 11:35:00,119.57,119.61,119.51,119.54,9400.0,108.8648,108.9012,108.8101,108.8374,9400.0
2014-05-19 11:40:00,119.54,119.55,119.43,119.55,3100.0,108.8374,108.8465,108.7373,108.8465,3100.0
2014-05-19 11:45:00,119.55,119.67,119.42,119.44,9300.0,108.8465,108.9558,108.7282,108.7464,9300.0
2014-05-19 11:50:00,119.44,119.47,119.39,119.46,5400.0,108.7464,108.7737,108.7009,108.7646,5400.0
2014-05-19 11:55:00,119.49,119.49,119.48,119.49,300.0,108.7919,108.7919,108.7828,108.7919,300.0
2014-05-19 12:00:00,119.4,119.41,119.34,119.41,4200.0,108.71,108.7191,108.6553,108.7191,4200.0
2014-05-19 12:05:00,119.38,119.44,119.36,119.36,2200.0,108.6918,108.7464,108.6736,108.6736,2200.0
2014-05-19 12:10:00,119.34,119.41,119.19,119.22,19800.0,108.6553,108.7191,108.5188,108.5461,19800.0
2014-05-19 12:15:00,119.31,119.31,119.14,119.14,600.0,108.628,108.628,108.4733,108.4733,600.0
2014-05-19 12:20:00,119.15,119.25,119.15,119.16,2800.0,108.4824,108.5734,108.4824,108.4915,2800.0
2014-05-19 12:25:00,119.16,119.16,119.11,119.11,400.0,108.4915,108.4915,108.4459,108.4459,400.0
2014-05-19 12:30:00,119.03,119.04,118.88,118.88,2500.0,108.3731,108.3822,108.2365,108.2365,2500.0
2014-05-19 12:35:00,118.8,118.89,118.66,118.66,900.0,108.1637,108.2456,108.0362,108.0362,900.0
2014-05-19 12:40:00,118.79,118.8,118.7,118.75,4800.0,108.1546,108.1637,108.0726,108.1182,4800.0
2014-05-19 12:45:00,118.7,118.71,118.62,118.62,1100.0,108.0726,108.0818,107.9998,107.9998,1100.0
2014-05-19 12:50:00,118.68,118.84,118.63,118.84,4500.0,108.0544,108.2001,108.0089,108.2001,4500.0
2014-05-19 12:55:00,118.84,118.87,118.7,118.7,4400.0,108.2001,108.2274,108.0726,108.0726,4400.0
2014-05-19 13:00:00,118.69,119.05,118.69,119.04,2300.0,108.0635,108.3913,108.0635,108.3822,2300.0
2014-05-19 13:05:00,119.04,119.15,119.04,119.14,400.0,108.3822,108.4824,108.3822,108.4733,400.0
2014-05-19 13:10:00,119.13,119.65,119.13,119.65,8200.0,108.4642,108.9376,108.4642,108.9376,8200.0
2014-05-19 13:15:00,119.64,119.65,119.41,119.41,4100.0,108.9285,108.9376,108.7191,108.7191,4100.0
2014-05-19 13:20:00,119.4,119.5,119.39,119.39,2500.0,108.71,108.801,108.7009,108.7009,2500.0
2014-05-19 13:25:00,119.43,119.43,119.26,119.26,2000.0,108.7373,108.7373,108.5825,108.5825,2000.0
2014-05-19 13:30:00,119.17,119.17,119.12,119.12,600.0,108.5006,108.5006,108.455,108.455,600.0
2014-05-19 13:35:00,119.03,119.03,119.02,119.02,500.0,108.3731,108.3731,108.364,108.364,500.0
2014-05-19 13:40:00,118.98,119.16,118.98,119.15,8000.0,108.3276,108.4915,108.3276,108.4824,8000.0
2014-05-19 13:45:00,119.12,119.15,119.02,119.02,6600.0,108.455,108.4824,108.364,108.364,6600.0
2014-05-19 13:50:00,119.07,119.09,119.03,119.08,2000.0,108.4095,108.4277,108.3731,108.4186,2000.0
2014-05-19 13:55:00,119.1,119.28,119.1,119.28,700.0,108.4368,108.6007,108.4368,108.6007,700.0
2014-05-19 14:00:00,119.27,119.38,119.27,119.34,1700.0,108.5916,108.6918,108.5916,108.6553,1700.0
2014-05-19 14:05:00,119.25,119.31,119.13,119.13,1000.0,108.5734,108.628,108.4642,108.4642,1000.0
2014-05-19 14:10:00,119.15,119.18,119.09,119.09,4200.0,108.4824,108.5097,108.4277,108.4277,4200.0
2014-05-19 14:15:00,119.11,119.15,118.96,118.96,1700.0,108.4459,108.4824,108.3094,108.3094,1700.0
2014-05-19 14:20:00,118.91,119.25,118.91,119.18,3400.0,108.2638,108.5734,108.2638,108.5097,3400.0
2014-05-19 14:25:00,119.29,119.42,119.21,119.4,2800.0,108.6098,108.7282,108.537,108.71,2800.0
2014-05-19 14:30:00,119.31,119.36,119.22,119.22,600.0,108.628,108.6736,108.5461,108.5461,600.0
2014-05-19 14:35:00,119.14,119.44,119.14,119.39,3300.0,108.4733,108.7464,108.4733,108.7009,3300.0
2014-05-19 14:40:00,119.49,119.51,119.49,119.51,800.0,108.7919,108.8101,108.7919,108.8101,800.0
2014-05-19 14:45:00,119.47,119.52,119.47,119.5,300.0,108.7737,108.8192,108.7737,108.801,300.0
2014-05-19 14:50:00,119.54,119.54,119.46,119.52,700.0,108.8374,108.8374,108.7646,108.8192,700.0
2014-05-19 14:55:00,119.54,119.57,119.46,119.46,1100.0,108.8374,108.8648,108.7646,108.7646,1100.0
2014-05-19 15:00:00,119.49,119.6,119.47,119.57,1600.0,108.7919,108.8921,108.7737,108.8648,1600.0
2014-05-19 15:05:00,119.52,119.63,119.52,119.59,1900.0,108.8192,108.9194,108.8192,108.883,1900.0
2014-05-19 15:10:00,119.59,119.64,119.54,119.54,2200.0,108.883,108.9285,108.8374,108.8374,2200.0
2014-05-19 15:15:00,119.51,119.56,119.45,119.52,2000.0,108.8101,108.8557,108.7555,108.8192,2000.0
2014-05-19 15:20:00,119.52,119.57,119.47,119.56,3000.0,108.8192,108.8648,108.7737,108.8557,3000.0
2014-05-19 15:25:00,119.59,119.6,119.53,119.53,2000.0,108.883,108.8921,108.8283,108.8283,2000.0
2014-05-19 15:30:00,119.57,119.66,119.56,119.66,6100.0,108.8648,108.9467,108.8557,108.9467,6100.0
2014-05-19 15:35:00,119.63,119.76,119.56,119.56,4400.0,108.9194,109.0377,108.8557,108.8557,4400.0
2014-05-19 15:40:00,119.56,119.71,119.55,119.56,3900.0,108.8557,108.9922,108.8465,108.8557,3900.0
2014-05-19 15:45:00,119.59,119.75,119.58,119.67,6800.0,108.883,109.0286,108.8739,108.9558,6800.0
2014-05-19 15:50:00,119.73,119.74,119.66,119.66,4900.0,109.0104,109.0195,108.9467,108.9467,4900.0
2014-05-19 15:55:00,119.65,119.72,119.56,119.56,16900.0,108.9376,109.0013,108.8557,108.8557,16900.0
2014-05-20 09:30:00,118.97,119.72,118.97,119.64,5200.0,108.3185,109.0013,108.3185,108.9285,5200.0
2014-05-20 09:35:00,119.5,119.58,119.27,119.28,900.0,108.801,108.8739,108.5916,108.6007,900.0
2014-05-20 09:40:00,119.28,119.28,118.69,118.73,21200.0,108.6007,108.6007,108.0635,108.1,21200.0
2014-05-20 09:45:00,118.72,118.87,118.59,118.68,1900.0,108.0909,108.2274,107.9725,108.0544,1900.0
2014-05-20 09:50:00,118.58,118.8,118.3,118.3,1600.0,107.9634,108.1637,107.7085,107.7085,1600.0
2014-05-20 09:55:00,118.37,118.42,118.02,118.14,2600.0,107.7722,107.8177,107.4535,107.5628,2600.0
2014-05-20 10:00:00,118.23,118.46,118.23,118.46,500.0,107.6447,107.8541,107.6447,107.8541,500.0
2014-05-20 10:05:00,118.33,118.33,118.03,118.19,1800.0,107.7358,107.7358,107.4626,107.6083,1800.0
2014-05-20 10:10:00,118.18,118.43,118.11,118.21,2200.0,107.5992,107.8268,107.5355,107.6265,2200.0
2014-05-20 10:15:00,118.19,118.39,118.08,118.13,3500.0,107.6083,107.7904,107.5082,107.5537,3500.0
2014-05-20 10:20:00,118.18,118.19,117.74,117.83,10400.0,107.5992,107.6083,107.1986,107.2805,10400.0
2014-05-20 10:25:00,117.85,117.85,117.51,117.51,1200.0,107.2988,107.2988,106.9892,106.9892,1200.0
2014-05-20 10:30:00,117.6,117.94,117.6,117.73,1400.0,107.0711,107.3807,107.0711,107.1895,1400.0
2014-05-20 10:35:00,117.83,118.07,117.83,117.9,1100.0,107.2805,107.4991,107.2805,107.3443,1100.0
2014-05-20 10:40:00,117.84,118.1,117.77,117.93,2200.0,107.2896,107.5264,107.2259,107.3716,2200.0
2014-05-20 10:45:00,117.85,117.88,117.7,117.75,2400.0,107.2988,107.3261,107.1622,107.2077,2400.0
2014-05-20 10:50:00,117.75,117.83,117.75,117.83,1100.0,107.2077,107.2805,107.2077,107.2805,1100.0
2014-05-20 10:55:00,117.92,118.26,117.92,118.18,2900.0,107.3625,107.672,107.3625,107.5992,2900.0
2014-05-20 11:00:00,118.32,118.32,118.01,118.13,1500.0,107.7267,107.7267,107.4444,107.5537,1500.0
2014-05-20 11:05:00,118.26,118.26,118.06,118.12,1000.0,107.672,107.672,107.4899,107.5446,1000.0
2014-05-20 11:10:00,118.2,118.2,118.12,118.12,1100.0,107.6174,107.6174,107.5446,107.5446,1100.0
2014-05-20 11:15:00,118.24,118.26,117.94,118.0,2500.0,107.6538,107.672,107.3807,107.4353,2500.0
2014-05-20 11:20:00,117.99,118.06,117.84,117.94,3600.0,107.4262,107.4899,107.2896,107.3807,3600.0
2014-05-20 11:25:00,117.95,118.1,117.88,117.88,1500.0,107.3898,107.5264,107.3261,107.3261,1500.0
2014-05-20 11:30:00,117.89,117.99,117.85,117.91,3300.0,107.3352,107.4262,107.2988,107.3534,3300.0
2014-05-20 11:35:00,117.95,117.98,117.78,117.78,1800.0,107.3898,107.4171,107.235,107.235,1800.0
2014-05-20 11:40:00,117.92,118.02,117.82,117.97,1200.0,107.3625,107.4535,107.2714,107.408,1200.0
2014-05-20 11:45:00,117.95,117.99,117.95,117.98,600.0,107.3898,107.4262,107.3898,107.4171,600.0
2014-05-20 11:50:00,117.99,117.99,117.7,117.83,3400.0,107.4262,107.4262,107.1622,107.2805,3400.0
2014-05-20 11:55:00,117.81,117.82,117.63,117.82,1700.0,107.2623,107.2714,107.0984,107.2714,1700.0
2014-05-20 12:00:00,117.79,117.79,117.37,117.37,3700.0,107.2441,107.2441,106.8617,106.8617,3700.0
2014-05-20 12:05:00,117.36,117.47,117.31,117.38,2300.0,106.8526,106.9528,106.8071,106.8708,2300.0
2014-05-20 12:10:00,117.37,117.45,117.07,117.25,4700.0,106.8617,106.9346,106.5886,106.7525,4700.0
2014-05-20 12:15:00,117.3,117.46,117.21,117.46,1800.0,106.798,106.9437,106.7161,106.9437,1800.0
2014-05-20 12:20:00,117.47,117.51,117.22,117.22,1500.0,106.9528,106.9892,106.7252,106.7252,1500.0
2014-05-20 12:25:00,117.25,117.28,117.0,117.0,3300.0,106.7525,106.7798,106.5249,106.5249,3300.0
2014-05-20 12:30:00,117.03,117.15,116.91,117.09,5000.0,106.5522,106.6614,106.4429,106.6068,5000.0
2014-05-20 12:35:00,117.07,117.07,116.89,116.91,800.0,106.5886,106.5886,106.4247,106.4429,800.0
2014-05-20 12:40:00,116.9,116.9,116.76,116.84,2600.0,106.4338,106.4338,106.3063,106.3792,2600.0
2014-05-20 12:45:00,116.83,116.83,116.69,116.71,1500.0,106.3701,106.3701,106.2426,106.2608,1500.0
2014-05-20 12:50:00,116.7,116.86,116.7,116.82,3300.0,106.2517,106.3974,106.2517,106.361,3300.0
2014-05-20 12:55:00,116.72,116.84,116.7,116.8,34200.0,106.2699,106.3792,106.2517,106.3428,34200.0
2014-05-20 13:00:00,116.77,116.83,116.55,116.83,30600.0,106.3154,106.3701,106.1151,106.3701,30600.0
2014-05-20 13:05:00,116.8,116.84,116.69,116.7,1500.0,106.3428,106.3792,106.2426,106.2517,1500.0
2014-05-20 13:10:00,116.73,116.73,116.41,116.41,2600.0,106.279,106.279,105.9877,105.9877,2600.0
2014-05-20 13:15:00,116.49,116.57,116.38,116.57,18300.0,106.0605,106.1334,105.9604,106.1334,18300.0
2014-05-20 13:20:00,116.57,116.71,116.54,116.71,7100.0,106.1334,106.2608,106.106,106.2608,7100.0
2014-05-20 13:25:00,116.66,116.9,116.57,116.85,4700.0,106.2153,106.4338,106.1334,106.3883,4700.0
2014-05-20 13:30:00,116.85,116.85,116.85,116.85,0.0,106.3883,106.3883,106.3883,106.3883,0.0
2014-05-20 13:35:00,116.79,116.79,116.52,116.63,2600.0,106.3337,106.3337,106.0878,106.188,2600.0
2014-05-20 13:40:00,116.54,116.57,116.17,116.29,2100.0,106.106,106.1334,105.7692,105.8784,2100.0
2014-05-20 13:45:00,116.33,116.37,116.05,116.05,6700.0,105.9148,105.9513,105.6599,105.6599,6700.0
2014-05-20 13:50:00,116.12,116.22,115.98,116.15,4000.0,105.7236,105.8147,105.5962,105.751,4000.0
2014-05-20 13:55:00,116.15,116.15,115.92,115.92,3100.0,105.751,105.751,105.5415,105.5415,3100.0
2014-05-20 14:00:00,115.98,116.19,115.94,116.14,6100.0,105.5962,105.7874,105.5598,105.7418,6100.0
2014-05-20 14:05:00,116.19,116.4,116.19,116.4,5200.0,105.7874,105.9786,105.7874,105.9786,5200.0
2014-05-20 14:10:00,116.39,116.46,116.29,116.44,2300.0,105.9695,106.0332,105.8784,106.015,2300.0
2014-05-20 14:15:00,116.45,116.82,116.4,116.82,5300.0,106.0241,106.361,105.9786,106.361,5300.0
2014-05-20 14:20:00,116.77,116.79,116.64,116.68,2700.0,106.3154,106.3337,106.1971,106.2335,2700.0
2014-05-20 14:25:00,116.54,116.9,116.54,116.9,3300.0,106.106,106.4338,106.106,106.4338,3300.0
2014-05-20 14:30:00,116.82,117.03,116.82,116.93,4600.0,106.361,106.5522,106.361,106.4611,4600.0
2014-05-20 14:35:00,116.84,116.85,116.58,116.63,3800.0,106.3792,106.3883,106.1425,106.188,3800.0
2014-05-20 14:40:00,116.6,116.85,116.6,116.84,1800.0,106.1607,106.3883,106.1607,106.3792,1800.0
2014-05-20 14:45:00,116.83,117.07,116.83,117.06,2300.0,106.3701,106.5886,106.3701,106.5795,2300.0
2014-05-20 14:50:00,117.07,117.08,116.83,116.9,3600.0,106.5886,106.5977,106.3701,106.4338,3600.0
2014-05-20 14:55:00,116.9,117.06,116.87,117.01,2500.0,106.4338,106.5795,106.4065,106.534,2500.0
2014-05-20 15:00:00,117.07,117.27,117.07,117.25,3000.0,106.5886,106.7707,106.5886,106.7525,3000.0
2014-05-20 15:05:00,117.28,117.36,117.25,117.27,4500.0,106.7798,106.8526,106.7525,106.7707,4500.0
2014-05-20 15:10:00,117.26,117.28,117.08,117.09,4200.0,106.7616,106.7798,106.5977,106.6068,4200.0
2014-05-20 15:15:00,117.1,117.26,117.1,117.22,3000.0,106.6159,106.7616,106.6159,106.7252,3000.0
2014-05-20 15:20:00,117.23,117.27,117.17,117.19,2400.0,106.7343,106.7707,106.6796,106.6978,2400.0
2014-05-20 15:25:00,117.16,117.5,117.16,117.47,5900.0,106.6705,106.9801,106.6705,106.9528,5900.0
2014-05-20 15:30:00,117.46,117.6,117.44,117.57,4900.0,106.9437,107.0711,106.9255,107.0438,4900.0
2014-05-20 15:35:00,117.57,117.9,117.57,117.78,4300.0,107.0438,107.3443,107.0438,107.235,4300.0
2014-05-20 15:40:00,117.88,117.88,117.72,117.74,5100.0,107.3261,107.3261,107.1804,107.1986,5100.0
2014-05-20 15:45:00,117.73,117.75,117.4,117.43,12400.0,107.1895,107.2077,106.889,106.9164,12400.0
2014-05-20 15:50:00,117.44,117.58,117.4,117.53,13000.0,106.9255,107.0529,106.889,107.0074,13000.0
2014-05-20 15:55:00,117.52,117.69,117.38,117.52,37300.0,106.9983,107.1531,106.8708,106.9983,37300.0
2014-05-21 09:30:00,118.0,118.58,118.0,118.42,1500.0,107.4353,107.9634,107.4353,107.8177,1500.0
2014-05-21 09:35:00,118.35,118.71,118.35,118.6,2600.0,107.754,108.0818,107.754,107.9816,2600.0
2014-05-21 09:40:00,118.61,118.61,118.36,118.61,800.0,107.9907,107.9907,107.7631,107.9907,800.0
2014-05-21 09:45:00,118.63,118.72,118.4,118.4,4500.0,108.0089,108.0909,107.7995,107.7995,4500.0
2014-05-21 09:50:00,118.4,118.67,118.12,118.67,11200.0,107.7995,108.0453,107.5446,108.0453,11200.0
2014-05-21 09:55:00,118.45,118.69,118.31,118.48,1600.0,107.845,108.0635,107.7176,107.8723,1600.0
2014-05-21 10:00:00,118.68,119.04,118.68,118.98,8700.0,108.0544,108.3822,108.0544,108.3276,8700.0
2014-05-21 10:05:00,119.0,119.36,118.89,119.35,8300.0,108.3458,108.6736,108.2456,108.6645,8300.0
2014-05-21 10:10:00,119.43,119.57,118.95,119.29,6700.0,108.7373,108.8648,108.3003,108.6098,6700.0
2014-05-21 10:15:00,119.38,119.39,118.83,118.84,4900.0,108.6918,108.7009,108.191,108.2001,4900.0
2014-05-21 10:20:00,119.0,119.0,118.54,118.73,6500.0,108.3458,108.3458,107.927,108.1,6500.0
2014-05-21 10:25:00,118.62,118.7,118.38,118.7,10000.0,107.9998,108.0726,107.7813,108.0726,10000.0
2014-05-21 10:30:00,118.76,118.82,118.69,118.69,700.0,108.1273,108.1819,108.0635,108.0635,700.0
2014-05-21 10:35:00,118.82,118.87,118.67,118.87,700.0,108.1819,108.2274,108.0453,108.2274,700.0
2014-05-21 10:40:00,118.86,118.88,118.59,118.79,5100.0,108.2183,108.2365,107.9725,108.1546,5100.0
2014-05-21 10:45:00,118.81,118.82,118.8,118.82,1200.0,108.1728,108.1819,108.1637,108.1819,1200.0
2014-05-21 10:50:00,118.82,118.82,118.45,118.65,4400.0,108.1819,108.1819,107.845,108.0271,4400.0
2014-05-21 10:55:00,118.7,118.78,118.37,118.5,5400.0,108.0726,108.1455,107.7722,107.8906,5400.0
2014-05-21 11:00:00,118.34,118.35,118.16,118.16,500.0,107.7449,107.754,107.581,107.581,500.0
2014-05-21 11:05:00,118.3,118.57,118.27,118.42,5400.0,107.7085,107.9543,107.6811,107.8177,5400.0
2014-05-21 11:10:00,118.43,118.44,117.91,118.24,10100.0,107.8268,107.8359,107.3534,107.6538,10100.0
2014-05-21 11:15:00,118.3,118.42,117.96,118.23,5300.0,107.7085,107.8177,107.3989,107.6447,5300.0
2014-05-21 11:20:00,117.99,118.28,117.99,118.2,2100.0,107.4262,107.6903,107.4262,107.6174,2100.0
2014-05-21 11:25:00,118.19,118.24,117.81,118.05,8900.0,107.6083,107.6538,107.2623,107.4808,8900.0
2014-05-21 11:30:00,118.15,118.2,117.94,118.12,16900.0,107.5719,107.6174,107.3807,107.5446,16900.0
2014-05-21 11:35:00,118.13,118.37,118.04,118.25,6500.0,107.5537,107.7722,107.4717,107.6629,6500.0
2014-05-21 11:40:00,118.31,118.42,118.19,118.26,7600.0,107.7176,107.8177,107.6083,107.672,7600.0
2014-05-21 11:45:00,118.26,118.47,117.94,118.05,10900.0,107.672,107.8632,107.3807,107.4808,10900.0
2014-05-21 11:50:00,118.16,118.22,117.92,118.02,5000.0,107.581,107.6356,107.3625,107.4535,5000.0
2014-05-21 11:55:00,118.09,118.09,117.75,117.82,5000.0,107.5173,107.5173,107.2077,107.2714,5000.0
2014-05-21 12:00:00,117.91,118.17,117.85,118.16,3200.0,107.3534,107.5901,107.2988,107.581,3200.0
2014-05-21 12:05:00,118.15,118.15,118.0,118.08,1400.0,107.5719,107.5719,107.4353,107.5082,1400.0
2014-05-21 12:10:00,118.08,118.08,117.68,117.84,3400.0,107.5082,107.5082,107.144,107.2896,3400.0
2014-05-21 12:15:00,117.81,117.83,117.65,117.71,500.0,107.2623,107.2805,107.1167,107.1713,500.0
2014-05-21 12:20:00,117.72,117.98,117.61,117.84,4300.0,107.1804,107.4171,107.0802,107.2896,4300.0
2014-05-21 12:25:00,117.9,118.0,117.9,118.0,1400.0,107.3443,107.4353,107.3443,107.4353,1400.0
2014-05-21 12:30:00,118.14,118.18,118.05,118.11,4500.0,107.5628,107.5992,107.4808,107.5355,4500.0
2014-05-21 12:35:00,118.18,119.0,118.14,118.61,32600.0,107.5992,108.3458,107.5628,107.9907,32600.0
2014-05-21 12:40:00,118.62,118.67,118.43,118.54,1800.0,107.9998,108.0453,107.8268,107.927,1800.0
2014-05-21 12:45:00,118.4,118.4,118.2,118.32,5200.0,107.7995,107.7995,107.6174,107.7267,5200.0
2014-05-21 12:50:00,118.28,118.46,118.21,118.46,10900.0,107.6903,107.8541,107.6265,107.8541,10900.0
2014-05-21 12:55:00,118.45,118.62,118.45,118.5,3500.0,107.845,107.9998,107.845,107.8906,3500.0
2014-05-21 13:00:00,118.68,118.69,118.57,118.63,700.0,108.0544,108.0635,107.9543,108.0089,700.0
2014-05-21 13:05:00,118.69,118.91,118.69,118.82,3600.0,108.0635,108.2638,108.0635,108.1819,3600.0
2014-05-21 13:10:00,118.8,119.02,118.8,118.94,9300.0,108.1637,108.364,108.1637,108.2912,9300.0
2014-05-21 13:15:00,118.92,119.09,118.92,118.92,1800.0,108.273,108.4277,108.273,108.273,1800.0
2014-05-21 13:20:00,118.95,119.0,118.91,119.0,1700.0,108.3003,108.3458,108.2638,108.3458,1700.0
2014-05-21 13:25:00,118.92,118.99,118.77,118.91,2100.0,108.273,108.3367,108.1364,108.2638,2100.0
2014-05-21 13:30:00,118.87,119.01,118.85,118.91,7900.0,108.2274,108.3549,108.2092,108.2638,7900.0
2014-05-21 13:35:00,118.91,118.92,118.83,118.88,2700.0,108.2638,108.273,108.191,108.2365,2700.0
2014-05-21 13:40:00,118.9,118.97,118.88,118.97,1600.0,108.2547,108.3185,108.2365,108.3185,1600.0
2014-05-21 13:45:00,118.98,118.98,118.88,118.88,1700.0,108.3276,108.3276,108.2365,108.2365,1700.0
2014-05-21 13:50:00,118.9,119.1,118.9,119.1,1400.0,108.2547,108.4368,108.2547,108.4368,1400.0
2014-05-21 13:55:00,119.12,119.12,118.98,118.98,1100.0,108.455,108.455,108.3276,108.3276,1100.0
2014-05-21 14:00:00,119.03,119.21,118.8,119.21,7300.0,108.3731,108.537,108.1637,108.537,7300.0
2014-05-21 14:05:00,119.19,119.23,118.89,118.91,5300.0,108.5188,108.5552,108.2456,108.2638,5300.0
2014-05-21 14:10:00,118.91,118.94,118.61,118.91,37200.0,108.2638,108.2912,107.9907,108.2638,37200.0
2014-05-21 14:15:00,118.9,118.97,118.89,118.96,1400.0,108.2547,108.3185,108.2456,108.3094,1400.0
2014-05-21 14:20:00,118.95,118.96,118.65,118.88,20300.0,108.3003,108.3094,108.0271,108.2365,20300.0
2014-05-21 14:25:00,118.76,119.02,118.7,118.98,4500.0,108.1273,108.364,108.0726,108.3276,4500.0
2014-05-21 14:30:00,119.06,119.1,118.81,118.89,2300.0,108.4004,108.4368,108.1728,108.2456,2300.0
2014-05-21 14:35:00,118.96,118.98,118.73,118.74,1100.0,108.3094,108.3276,108.1,108.1091,1100.0
2014-05-21 14:40:00,118.73,118.96,118.73,118.9,2400.0,108.1,108.3094,108.1,108.2547,2400.0
2014-05-21 14:45:00,118.89,118.92,118.74,118.81,5800.0,108.2456,108.273,108.1091,108.1728,5800.0
2014-05-21 14:50:00,118.75,118.75,118.52,118.56,8000.0,108.1182,108.1182,107.9088,107.9452,8000.0
2014-05-21 14:55:00,118.54,118.81,118.48,118.81,5200.0,107.927,108.1728,107.8723,108.1728,5200.0
2014-05-21 15:00:00,118.9,118.91,118.77,118.77,3300.0,108.2547,108.2638,108.1364,108.1364,3300.0
2014-05-21 15:05:00,118.82,118.89,118.76,118.89,5100.0,108.1819,108.2456,108.1273,108.2456,5100.0
2014-05-21 15:10:00,118.9,118.97,118.87,118.88,14600.0,108.2547,108.3185,108.2274,108.2365,14600.0
2014-05-21 15:15:00,118.88,118.91,118.75,118.83,4300.0,108.2365,108.2638,108.1182,108.191,4300.0
2014-05-21 15:20:00,118.82,118.82,118.68,118.77,4600.0,108.1819,108.1819,108.0544,108.1364,4600.0
2014-05-21 15:25:00,118.78,118.79,118.47,118.54,5600.0,108.1455,108.1546,107.8632,107.927,5600.0
2014-05-21 15:30:00,118.57,118.76,118.57,118.76,7400.0,107.9543,108.1273,107.9543,108.1273,7400.0
2014-05-21 15:35:00,118.79,118.79,118.68,118.68,2700.0,108.1546,108.1546,108.0544,108.0544,2700.0
2014-05-21 15:40:00,118.67,118.71,118.59,118.62,6600.0,108.0453,108.0818,107.9725,107.9998,6600.0
2014-05-21 15:45:00,118.58,118.64,118.42,118.62,12400.0,107.9634,108.018,107.8177,107.9998,12400.0
2014-05-21 15:50:00,118.63,118.75,118.6,118.75,17200.0,108.0089,108.1182,107.9816,108.1182,17200.0
2014-05-21 15:55:00,118.74,118.76,118.63,118.65,20500.0,108.1091,108.1273,108.0089,108.0271,20500.0
2014-05-22 09:30:00,118.86,119.42,118.5,119.07,3200.0,108.2183,108.7282,107.8906,108.4095,3200.0
2014-05-22 09:35:00,119.16,119.16,118.29,118.56,11500.0,108.4915,108.4915,107.6994,107.9452,11500.0
2014-05-22 09:40:00,118.58,118.73,118.39,118.39,900.0,107.9634,108.1,107.7904,107.7904,900.0
2014-05-22 09:45:00,118.51,119.08,118.51,118.75,3000.0,107.8997,108.4186,107.8997,108.1182,3000.0
2014-05-22 09:50:00,119.12,119.45,118.78,119.45,6800.0,108.455,108.7555,108.1455,108.7555,6800.0
2014-05-22 09:55:00,119.44,119.78,119.44,119.6,4600.0,108.7464,109.056,108.7464,108.8921,4600.0
2014-05-22 10:00:00,119.57,120.01,119.49,119.78,14000.0,108.8648,109.2654,108.7919,109.056,14000.0
2014-05-22 10:05:00,119.86,119.97,119.59,119.97,3700.0,109.1288,109.2289,108.883,109.2289,3700.0
2014-05-22 10:10:00,119.98,120.07,119.86,119.95,2000.0,109.238,109.32,109.1288,109.2107,2000.0
2014-05-22 10:15:00,120.03,120.1,119.95,120.02,1200.0,109.2836,109.3473,109.2107,109.2745,1200.0
2014-05-22 10:20:00,119.94,119.94,119.47,119.65,2300.0,109.2016,109.2016,108.7737,108.9376,2300.0
2014-05-22 10:25:00,119.71,119.72,119.56,119.56,3000.0,108.9922,109.0013,108.8557,108.8557,3000.0
2014-05-22 10:30:00,119.6,120.04,119.58,120.04,12900.0,108.8921,109.2927,108.8739,109.2927,12900.0
2014-05-22 10:35:00,119.85,120.04,119.85,120.0,2200.0,109.1197,109.2927,109.1197,109.2563,2200.0
2014-05-22 10:40:00,120.02,120.02,119.87,119.87,300.0,109.2745,109.2745,109.1379,109.1379,300.0
2014-05-22 10:45:00,119.83,120.17,119.81,120.17,15900.0,109.1015,109.411,109.0833,109.411,15900.0
2014-05-22 10:50:00,120.28,120.28,120.28,120.28,100.0,109.5112,109.5112,109.5112,109.5112,100.0
2014-05-22 10:55:00,120.21,120.22,120.1,120.1,600.0,109.4475,109.4566,109.3473,109.3473,600.0
2014-05-22 11:00:00,120.09,120.09,119.84,119.84,1400.0,109.3382,109.3382,109.1106,109.1106,1400.0
2014-05-22 11:05:00,119.75,120.05,119.75,120.05,2000.0,109.0286,109.3018,109.0286,109.3018,2000.0
2014-05-22 11:10:00,119.97,119.97,119.96,119.96,400.0,109.2289,109.2289,109.2198,109.2198,400.0
2014-05-22 11:15:00,119.88,119.95,119.87,119.95,700.0,109.147,109.2107,109.1379,109.2107,700.0
2014-05-22 11:20:00,119.95,120.25,119.95,120.04,15000.0,109.2107,109.4839,109.2107,109.2927,15000.0
2014-05-22 11:25:00,120.06,120.21,119.86,119.93,5400.0,109.3109,109.4475,109.1288,109.1925,5400.0
2014-05-22 11:30:00,120.1,120.64,120.09,120.44,4700.0,109.3473,109.839,109.3382,109.6569,4700.0
2014-05-22 11:35:00,120.28,120.4,120.28,120.35,600.0,109.5112,109.6204,109.5112,109.5749,600.0
2014-05-22 11:40:00,120.19,120.51,120.08,120.34,13800.0,109.4292,109.7206,109.3291,109.5658,13800.0
2014-05-22 11:45:00,120.42,120.53,120.42,120.49,900.0,109.6387,109.7388,109.6387,109.7024,900.0
2014-05-22 11:50:00,120.38,120.41,120.38,120.41,400.0,109.6022,109.6296,109.6022,109.6296,400.0
2014-05-22 11:55:00,120.43,120.49,120.38,120.38,1800.0,109.6478,109.7024,109.6022,109.6022,1800.0
2014-05-22 12:00:00,120.31,120.4,120.24,120.24,300.0,109.5385,109.6204,109.4748,109.4748,300.0
2014-05-22 12:05:00,120.27,120.28,120.25,120.28,300.0,109.5021,109.5112,109.4839,109.5112,300.0
2014-05-22 12:10:00,120.25,120.33,119.96,119.96,2300.0,109.4839,109.5567,109.2198,109.2198,2300.0
2014-05-22 12:15:00,119.94,119.98,119.93,119.93,300.0,109.2016,109.238,109.1925,109.1925,300.0
2014-05-22 12:20:00,119.92,120.17,119.88,120.12,5600.0,109.1834,109.411,109.147,109.3655,5600.0
2014-05-22 12:25:00,120.18,120.43,120.17,120.43,4200.0,109.4201,109.6478,109.411,109.6478,4200.0
2014-05-22 12:30:00,120.37,120.61,120.37,120.61,8500.0,109.5931,109.8116,109.5931,109.8116,8500.0
2014-05-22 12:35:00,120.56,120.67,120.36,120.56,5000.0,109.7661,109.8663,109.584,109.7661,5000.0
2014-05-22 12:40:00,120.58,120.66,120.57,120.65,1000.0,109.7843,109.8572,109.7752,109.8481,1000.0
2014-05-22 12:45:00,120.55,120.62,120.5,120.52,1000.0,109.757,109.8207,109.7115,109.7297,1000.0
2014-05-22 12:50:00,120.51,120.57,120.46,120.55,3100.0,109.7206,109.7752,109.6751,109.757,3100.0
2014-05-22 12:55:00,120.47,120.58,120.41,120.52,8700.0,109.6842,109.7843,109.6296,109.7297,8700.0
2014-05-22 13:00:00,120.5,120.6,120.5,120.58,2300.0,109.7115,109.8025,109.7115,109.7843,2300.0
2014-05-22 13:05:00,120.62,120.65,120.57,120.61,700.0,109.8207,109.8481,109.7752,109.8116,700.0
2014-05-22 13:10:00,120.69,120.72,120.66,120.66,300.0,109.8845,109.9118,109.8572,109.8572,300.0
2014-05-22 13:15:00,120.66,120.68,120.57,120.6,1400.0,109.8572,109.8754,109.7752,109.8025,1400.0
2014-05-22 13:20:00,120.59,120.59,120.54,120.54,400.0,109.7934,109.7934,109.7479,109.7479,400.0
2014-05-22 13:25:00,120.49,120.63,120.45,120.62,3300.0,109.7024,109.8299,109.666,109.8207,3300.0
2014-05-22 13:30:00,120.61,120.61,120.55,120.56,1300.0,109.8116,109.8116,109.757,109.7661,1300.0
2014-05-22 13:35:00,120.5,120.66,120.47,120.61,2400.0,109.7115,109.8572,109.6842,109.8116,2400.0
2014-05-22 13:40:00,120.57,120.62,120.53,120.53,1200.0,109.7752,109.8207,109.7388,109.7388,1200.0
2014-05-22 13:45:00,120.6,120.69,120.6,120.68,1500.0,109.8025,109.8845,109.8025,109.8754,1500.0
2014-05-22 13:50:00,120.63,120.78,120.63,120.78,2800.0,109.8299,109.9664,109.8299,109.9664,2800.0
2014-05-22 13:55:00,120.75,120.78,120.75,120.78,1000.0,109.9391,109.9664,109.9391,109.9664,1000.0
2014-05-22 14:00:00,120.75,121.14,120.75,121.03,20100.0,109.9391,110.2942,109.9391,110.194,20100.0
2014-05-22 14:05:00,121.06,121.11,121.01,121.03,4000.0,110.2214,110.2669,110.1758,110.194,4000.0
2014-05-22 14:10:00,121.02,121.19,121.0,121.07,8800.0,110.1849,110.3397,110.1667,110.2305,8800.0
2014-05-22 14:15:00,120.98,121.03,120.95,121.02,3400.0,110.1485,110.194,110.1212,110.1849,3400.0
2014-05-22 14:20:00,120.98,121.01,120.95,121.01,3400.0,110.1485,110.1758,110.1212,110.1758,3400.0
2014-05-22 14:25:00,120.97,120.99,120.95,120.95,10800.0,110.1394,110.1576,110.1212,110.1212,10800.0
2014-05-22 14:30:00,121.01,121.09,121.01,121.02,1500.0,110.1758,110.2487,110.1758,110.1849,1500.0
2014-05-22 14:35:00,121.01,121.05,120.99,121.02,800.0,110.1758,110.2123,110.1576,110.1849,800.0
2014-05-22 14:40:00,121.0,121.07,120.95,121.07,7800.0,110.1667,110.2305,110.1212,110.2305,7800.0
2014-05-22 14:45:00,121.07,121.1,121.06,121.1,700.0,110.2305,110.2578,110.2214,110.2578,700.0
2014-05-22 14:50:00,121.06,121.11,121.02,121.02,1800.0,110.2214,110.2669,110.1849,110.1849,1800.0
2014-05-22 14:55:00,121.01,121.04,120.98,121.04,1500.0,110.1758,110.2031,110.1485,110.2031,1500.0
2014-05-22 15:00:00,120.97,121.01,120.94,121.01,1800.0,110.1394,110.1758,110.1121,110.1758,1800.0
2014-05-22 15:05:00,120.98,121.07,120.96,121.07,7000.0,110.1485,110.2305,110.1303,110.2305,7000.0
2014-05-22 15:10:00,121.02,121.08,120.99,121.05,3100.0,110.1849,110.2396,110.1576,110.2123,3100.0
2014-05-22 15:15:00,121.02,121.07,121.01,121.05,1500.0,110.1849,110.2305,110.1758,110.2123,1500.0
2014-05-22 15:20:00,121.02,121.14,120.97,121.09,5400.0,110.1849,110.2942,110.1394,110.2487,5400.0
2014-05-22 15:25:00,121.09,121.13,121.03,121.11,4900.0,110.2487,110.2851,110.194,110.2669,4900.0
2014-05-22 15:30:00,121.07,121.15,121.05,121.1,5300.0,110.2305,110.3033,110.2123,110.2578,5300.0
2014-05-22 15:35:00,121.12,121.14,121.06,121.14,2900.0,110.276,110.2942,110.2214,110.2942,2900.0
2014-05-22 15:40:00,121.1,121.15,121.03,121.05,6200.0,110.2578,110.3033,110.194,110.2123,6200.0
2014-05-22 15:45:00,121.03,121.13,120.98,121.11,13700.0,110.194,110.2851,110.1485,110.2669,13700.0
2014-05-22 15:50:00,121.09,121.09,120.98,121.02,6800.0,110.2487,110.2487,110.1485,110.1849,6800.0
2014-05-22 15:55:00,121.02,121.06,120.97,121.02,15500.0,110.1849,110.2214,110.1394,110.1849,15500.0
2014-05-23 09:30:00,120.77,121.21,120.77,120.85,2100.0,109.9573,110.3579,109.9573,110.0302,2100.0
2014-05-23 09:35:00,121.03,121.03,120.49,120.85,8900.0,110.194,110.194,109.7024,110.0302,8900.0
2014-05-23 09:40:00,120.98,121.35,120.78,121.01,14000.0,110.1485,110.4854,109.9664,110.1758,14000.0
2014-05-23 09:45:00,120.98,121.79,120.91,121.3,10700.0,110.1485,110.886,110.0848,110.4399,10700.0
2014-05-23 09:50:00,121.33,121.76,121.29,121.76,3100.0,110.4672,110.8587,110.4308,110.8587,3100.0
2014-05-23 09:55:00,121.78,121.87,121.57,121.86,1600.0,110.8769,110.9588,110.6857,110.9497,1600.0
2014-05-23 10:00:00,121.89,122.67,121.83,122.67,3700.0,110.977,111.6872,110.9224,111.6872,3700.0
2014-05-23 10:05:00,122.67,122.78,122.53,122.78,6000.0,111.6872,111.7874,111.5597,111.7874,6000.0
2014-05-23 10:10:00,122.86,123.06,122.65,122.69,6600.0,111.8602,112.0423,111.669,111.7054,6600.0
2014-05-23 10:15:00,122.65,122.82,122.46,122.66,21100.0,111.669,111.8238,111.496,111.6781,21100.0
2014-05-23 10:20:00,122.69,122.91,122.58,122.8,7000.0,111.7054,111.9057,111.6053,111.8056,7000.0
2014-05-23 10:25:00,122.83,122.83,122.72,122.74,2100.0,111.8329,111.8329,111.7327,111.7509,2100.0
2014-05-23 10:30:00,122.78,122.98,122.72,122.86,3500.0,111.7874,111.9695,111.7327,111.8602,3500.0
2014-05-23 10:35:00,122.72,122.77,122.58,122.68,7200.0,111.7327,111.7783,111.6053,111.6963,7200.0
2014-05-23 10:40:00,122.72,122.76,122.52,122.54,5100.0,111.7327,111.7692,111.5506,111.5688,5100.0
2014-05-23 10:45:00,122.53,122.54,122.36,122.36,2800.0,111.5597,111.5688,111.405,111.405,2800.0
2014-05-23 10:50:00,122.33,122.36,122.27,122.27,1900.0,111.3777,111.405,111.323,111.323,1900.0
2014-05-23 10:55:00,122.25,122.26,122.25,122.26,600.0,111.3048,111.3139,111.3048,111.3139,600.0
2014-05-23 11:00:00,122.35,122.44,122.33,122.39,3300.0,111.3959,111.4778,111.3777,111.4323,3300.0
2014-05-23 11:05:00,122.3,122.39,122.19,122.19,8000.0,111.3503,111.4323,111.2502,111.2502,8000.0
2014-05-23 11:10:00,122.31,122.41,122.31,122.34,1600.0,111.3594,111.4505,111.3594,111.3868,1600.0
2014-05-23 11:15:00,122.4,122.71,122.4,122.71,1700.0,111.4414,111.7236,111.4414,111.7236,1700.0
2014-05-23 11:20:00,122.71,122.71,122.57,122.57,1500.0,111.7236,111.7236,111.5962,111.5962,1500.0
2014-05-23 11:25:00,122.6,122.6,122.49,122.6,800.0,111.6235,111.6235,111.5233,111.6235,800.0
2014-05-23 11:30:00,122.43,122.43,122.35,122.4,2200.0,111.4687,111.4687,111.3959,111.4414,2200.0
2014-05-23 11:35:00,122.4,122.51,122.38,122.44,3700.0,111.4414,111.5415,111.4232,111.4778,3700.0
2014-05-23 11:40:00,122.53,122.79,122.45,122.79,3500.0,111.5597,111.7965,111.4869,111.7965,3500.0
2014-05-23 11:45:00,122.8,122.9,122.8,122.82,1300.0,111.8056,111.8966,111.8056,111.8238,1300.0
2014-05-23 11:50:00,122.82,122.91,122.75,122.91,2400.0,111.8238,111.9057,111.76,111.9057,2400.0
2014-05-23 11:55:00,122.87,122.89,122.77,122.89,2200.0,111.8693,111.8875,111.7783,111.8875,2200.0
2014-05-23 12:00:00,122.8,123.15,122.8,123.09,2700.0,111.8056,112.1242,111.8056,112.0696,2700.0
2014-05-23 12:05:00,123.13,123.13,122.96,122.97,2400.0,112.106,112.106,111.9512,111.9604,2400.0
2014-05-23 12:10:00,122.99,123.1,122.93,123.07,2700.0,111.9786,112.0787,111.9239,112.0514,2700.0
2014-05-23 12:15:00,123.04,123.07,123.03,123.07,500.0,112.0241,112.0514,112.015,112.0514,500.0
2014-05-23 12:20:00,123.1,123.1,122.94,122.94,1300.0,112.0787,112.0787,111.933,111.933,1300.0
2014-05-23 12:25:00,123.02,123.12,122.97,123.12,2600.0,112.0059,112.0969,111.9604,112.0969,2600.0
2014-05-23 12:30:00,123.11,123.58,123.11,123.58,6800.0,112.0878,112.5157,112.0878,112.5157,6800.0
2014-05-23 12:35:00,123.43,123.54,123.37,123.39,2000.0,112.3792,112.4793,112.3245,112.3427,2000.0
2014-05-23 12:40:00,123.44,123.48,123.33,123.33,4400.0,112.3883,112.4247,112.2881,112.2881,4400.0
2014-05-23 12:45:00,123.35,123.6,123.35,123.56,8000.0,112.3063,112.5339,112.3063,112.4975,8000.0
2014-05-23 12:50:00,123.55,123.57,123.55,123.57,400.0,112.4884,112.5066,112.4884,112.5066,400.0
2014-05-23 12:55:00,123.44,123.5,123.41,123.5,1700.0,112.3883,112.4429,112.361,112.4429,1700.0
2014-05-23 13:00:00,123.49,123.51,123.41,123.47,1100.0,112.4338,112.452,112.361,112.4156,1100.0
2014-05-23 13:05:00,123.44,123.55,123.44,123.5,6700.0,112.3883,112.4884,112.3883,112.4429,6700.0
2014-05-23 13:10:00,123.51,123.58,123.4,123.52,5400.0,112.452,112.5157,112.3519,112.4611,5400.0
2014-05-23 13:15:00,123.52,123.62,123.48,123.52,7500.0,112.4611,112.5522,112.4247,112.4611,7500.0
2014-05-23 13:20:00,123.49,123.51,123.45,123.45,1300.0,112.4338,112.452,112.3974,112.3974,1300.0
2014-05-23 13:25:00,123.45,123.56,123.44,123.53,4200.0,112.3974,112.4975,112.3883,112.4702,4200.0
2014-05-23 13:30:00,123.51,123.56,123.5,123.52,700.0,112.452,112.4975,112.4429,112.4611,700.0
2014-05-23 13:35:00,123.51,123.76,123.46,123.76,7000.0,112.452,112.6796,112.4065,112.6796,7000.0
2014-05-23 13:40:00,123.7,123.7,123.56,123.66,1300.0,112.625,112.625,112.4975,112.5886,1300.0
2014-05-23 13:45:00,123.69,123.69,123.65,123.65,600.0,112.6159,112.6159,112.5795,112.5795,600.0
2014-05-23 13:50:00,123.64,123.64,123.51,123.53,2500.0,112.5704,112.5704,112.452,112.4702,2500.0
2014-05-23 13:55:00,123.53,123.55,123.53,123.53,800.0,112.4702,112.4884,112.4702,112.4702,800.0
2014-05-23 14:00:00,123.53,123.63,123.53,123.59,2300.0,112.4702,112.5613,112.4702,112.5248,2300.0
2014-05-23 14:05:00,123.56,123.66,123.56,123.57,1500.0,112.4975,112.5886,112.4975,112.5066,1500.0
2014-05-23 14:10:00,123.57,123.57,123.45,123.52,1500.0,112.5066,112.5066,112.3974,112.4611,1500.0
2014-05-23 14:15:00,123.45,123.58,123.34,123.53,5900.0,112.3974,112.5157,112.2972,112.4702,5900.0
2014-05-23 14:20:00,123.53,123.61,123.52,123.61,1800.0,112.4702,112.5431,112.4611,112.5431,1800.0
2014-05-23 14:25:00,123.51,123.54,123.51,123.54,1200.0,112.452,112.4793,112.452,112.4793,1200.0
2014-05-23 14:30:00,123.55,123.55,123.45,123.5,4700.0,112.4884,112.4884,112.3974,112.4429,4700.0
2014-05-23 14:35:00,123.44,123.57,123.39,123.57,5400.0,112.3883,112.5066,112.3427,112.5066,5400.0
2014-05-23 14:40:00,123.51,123.73,123.51,123.62,3100.0,112.452,112.6523,112.452,112.5522,3100.0
2014-05-23 14:45:00,123.65,123.69,123.6,123.65,600.0,112.5795,112.6159,112.5339,112.5795,600.0
2014-05-23 14:50:00,123.67,123.73,123.64,123.68,2900.0,112.5977,112.6523,112.5704,112.6068,2900.0
2014-05-23 14:55:00,123.65,123.69,123.6,123.66,1300.0,112.5795,112.6159,112.5339,112.5886,1300.0
2014-05-23 15:00:00,123.65,123.75,123.6,123.63,2600.0,112.5795,112.6705,112.5339,112.5613,2600.0
2014-05-23 15:05:00,123.62,123.66,123.53,123.55,2900.0,112.5522,112.5886,112.4702,112.4884,2900.0
2014-05-23 15:10:00,123.55,123.61,123.51,123.61,2500.0,112.4884,112.5431,112.452,112.5431,2500.0
2014-05-23 15:15:00,123.59,123.59,123.48,123.5,3000.0,112.5248,112.5248,112.4247,112.4429,3000.0
2014-05-23 15:20:00,123.5,123.58,123.46,123.58,5200.0,112.4429,112.5157,112.4065,112.5157,5200.0
2014-05-23 15:25:00,123.59,123.6,123.54,123.54,3700.0,112.5248,112.5339,112.4793,112.4793,3700.0
2014-05-23 15:30:00,123.53,123.61,123.52,123.58,3000.0,112.4702,112.5431,112.4611,112.5157,3000.0
2014-05-23 15:35:00,123.59,123.71,123.59,123.69,5900.0,112.5248,112.6341,112.5248,112.6159,5900.0
2014-05-23 15:40:00,123.7,123.77,123.7,123.74,5000.0,112.625,112.6887,112.625,112.6614,5000.0
2014-05-23 15:45:00,123.7,123.84,123.66,123.77,11500.0,112.625,112.7525,112.5886,112.6887,11500.0
2014-05-23 15:50:00,123.77,123.8,123.74,123.79,6600.0,112.6887,112.716,112.6614,112.7069,6600.0
2014-05-23 15:55:00,123.77,123.83,123.72,123.73,15200.0,112.6887,112.7434,112.6432,112.6523,15200.0
2014-05-27 09:30:00,123.93,124.35,123.9,124.35,1500.0,112.8344,113.2168,112.8071,113.2168,1500.0
2014-05-27 09:35:00,124.39,124.63,124.36,124.4,3300.0,113.2532,113.4717,113.2259,113.2623,3300.0
2014-05-27 09:40:00,124.58,124.58,124.33,124.4,3700.0,113.4262,113.4262,113.1986,113.2623,3700.0
2014-05-27 09:45:00,124.53,124.72,124.53,124.71,1200.0,113.3807,113.5537,113.3807,113.5446,1200.0
2014-05-27 09:50:00,124.94,125.01,124.84,125.0,3900.0,113.754,113.8177,113.6629,113.8086,3900.0
2014-05-27 09:55:00,125.0,125.04,124.55,125.0,5600.0,113.8086,113.845,113.3989,113.8086,5600.0
2014-05-27 10:00:00,125.0,125.2,124.32,124.42,5900.0,113.8086,113.9907,113.1895,113.2805,5900.0
2014-05-27 10:05:00,124.46,124.66,124.46,124.61,1200.0,113.3169,113.499,113.3169,113.4535,1200.0
2014-05-27 10:10:00,124.53,124.53,124.28,124.47,2400.0,113.3807,113.3807,113.1531,113.3261,2400.0
2014-05-27 10:15:00,124.74,124.77,124.49,124.49,2100.0,113.5719,113.5992,113.3443,113.3443,2100.0
2014-05-27 10:20:00,124.49,124.64,124.41,124.45,5800.0,113.3443,113.4808,113.2714,113.3078,5800.0
2014-05-27 10:25:00,124.47,124.67,124.47,124.64,1500.0,113.3261,113.5081,113.3261,113.4808,1500.0
2014-05-27 10:30:00,124.65,124.65,124.62,124.62,200.0,113.4899,113.4899,113.4626,113.4626,200.0
2014-05-27 10:35:00,124.63,124.64,124.49,124.61,700.0,113.4717,113.4808,113.3443,113.4535,700.0
2014-05-27 10:40:00,124.52,124.71,124.52,124.56,1900.0,113.3716,113.5446,113.3716,113.408,1900.0
2014-05-27 10:45:00,124.6,124.87,124.51,124.87,3100.0,113.4444,113.6902,113.3625,113.6902,3100.0
2014-05-27 10:50:00,124.84,124.84,124.5,124.65,4300.0,113.6629,113.6629,113.3534,113.4899,4300.0
2014-05-27 10:55:00,124.68,124.68,124.49,124.49,700.0,113.5173,113.5173,113.3443,113.3443,700.0
2014-05-27 11:00:00,124.58,124.58,124.49,124.53,900.0,113.4262,113.4262,113.3443,113.3807,900.0
2014-05-27 11:05:00,124.49,124.58,124.28,124.29,6000.0,113.3443,113.4262,113.1531,113.1622,6000.0
2014-05-27 11:10:00,124.2,124.23,124.07,124.07,3200.0,113.0802,113.1075,112.9619,112.9619,3200.0
2014-05-27 11:15:00,124.1,124.14,124.0,124.13,7700.0,112.9892,113.0256,112.8981,113.0165,7700.0
2014-05-27 11:20:00,124.09,124.17,124.0,124.12,6700.0,112.9801,113.0529,112.8981,113.0074,6700.0
2014-05-27 11:25:00,124.12,124.14,123.96,123.96,1700.0,113.0074,113.0256,112.8617,112.8617,1700.0
2014-05-27 11:30:00,124.05,124.13,124.05,124.13,2600.0,112.9437,113.0165,112.9437,113.0165,2600.0
2014-05-27 11:35:00,124.15,124.16,124.07,124.16,2800.0,113.0347,113.0438,112.9619,113.0438,2800.0
2014-05-27 11:40:00,124.18,124.18,124.02,124.02,2300.0,113.062,113.062,112.9163,112.9163,2300.0
2014-05-27 11:45:00,124.02,124.07,123.98,124.07,1300.0,112.9163,112.9619,112.8799,112.9619,1300.0
2014-05-27 11:50:00,124.05,124.05,123.92,124.03,2700.0,112.9437,112.9437,112.8253,112.9254,2700.0
2014-05-27 11:55:00,124.03,124.04,123.97,124.01,1700.0,112.9254,112.9346,112.8708,112.9072,1700.0
2014-05-27 12:00:00,124.02,124.15,124.02,124.15,2900.0,112.9163,113.0347,112.9163,113.0347,2900.0
2014-05-27 12:05:00,124.19,124.19,124.07,124.11,1300.0,113.0711,113.0711,112.9619,112.9983,1300.0
2014-05-27 12:10:00,124.13,124.25,124.1,124.21,6000.0,113.0165,113.1258,112.9892,113.0893,6000.0
2014-05-27 12:15:00,124.21,124.21,124.16,124.16,1500.0,113.0893,113.0893,113.0438,113.0438,1500.0
2014-05-27 12:20:00,124.04,124.08,124.0,124.01,3600.0,112.9346,112.971,112.8981,112.9072,3600.0
2014-05-27 12:25:00,124.02,124.26,124.02,124.26,3800.0,112.9163,113.1349,112.9163,113.1349,3800.0
2014-05-27 12:30:00,124.22,124.28,124.18,124.28,600.0,113.0984,113.1531,113.062,113.1531,600.0
2014-05-27 12:35:00,124.28,124.31,124.25,124.3,500.0,113.1531,113.1804,113.1258,113.1713,500.0
2014-05-27 12:40:00,124.31,124.41,124.26,124.32,2100.0,113.1804,113.2714,113.1349,113.1895,2100.0
2014-05-27 12:45:00,124.34,124.54,124.34,124.49,1800.0,113.2077,113.3898,113.2077,113.3443,1800.0
2014-05-27 12:50:00,124.43,124.54,124.42,124.43,1700.0,113.2896,113.3898,113.2805,113.2896,1700.0
2014-05-27 12:55:00,124.47,124.6,124.41,124.57,1400.0,113.3261,113.4444,113.2714,113.4171,1400.0
2014-05-27 13:00:00,124.52,124.52,124.39,124.51,1100.0,113.3716,113.3716,113.2532,113.3625,1100.0
2014-05-27 13:05:00,124.39,124.47,124.39,124.47,600.0,113.2532,113.3261,113.2532,113.3261,600.0
2014-05-27 13:10:00,124.43,124.43,124.25,124.25,2000.0,113.2896,113.2896,113.1258,113.1258,2000.0
2014-05-27 13:15:00,124.32,124.34,124.26,124.29,1900.0,113.1895,113.2077,113.1349,113.1622,1900.0
2014-05-27 13:20:00,124.32,124.33,124.29,124.29,900.0,113.1895,113.1986,113.1622,113.1622,900.0
2014-05-27 13:25:00,124.24,124.3,124.18,124.27,2300.0,113.1166,113.1713,113.062,113.144,2300.0
2014-05-27 13:30:00,124.24,124.26,124.03,124.23,2000.0,113.1166,113.1349,112.9254,113.1075,2000.0
2014-05-27 13:35:00,124.22,124.22,124.04,124.14,1800.0,113.0984,113.0984,112.9346,113.0256,1800.0
2014-05-27 13:40:00,124.22,124.29,124.22,124.27,800.0,113.0984,113.1622,113.0984,113.144,800.0
2014-05-27 13:45:00,124.27,124.34,124.24,124.34,1300.0,113.144,113.2077,113.1166,113.2077,1300.0
2014-05-27 13:50:00,124.34,124.39,124.34,124.39,800.0,113.2077,113.2532,113.2077,113.2532,800.0
2014-05-27 13:55:00,124.4,124.4,124.33,124.33,1000.0,113.2623,113.2623,113.1986,113.1986,1000.0
2014-05-27 14:00:00,124.29,124.29,124.17,124.2,2900.0,113.1622,113.1622,113.0529,113.0802,2900.0
2014-05-27 14:05:00,124.2,124.25,124.2,124.25,2000.0,113.0802,113.1258,113.0802,113.1258,2000.0
2014-05-27 14:10:00,124.28,124.29,124.23,124.27,1500.0,113.1531,113.1622,113.1075,113.144,1500.0
2014-05-27 14:15:00,124.26,124.27,124.21,124.26,1700.0,113.1349,113.144,113.0893,113.1349,1700.0
2014-05-27 14:20:00,124.26,124.35,124.24,124.35,2000.0,113.1349,113.2168,113.1166,113.2168,2000.0
2014-05-27 14:25:00,124.32,124.32,124.23,124.23,1600.0,113.1895,113.1895,113.1075,113.1075,1600.0
2014-05-27 14:30:00,124.23,124.27,124.22,124.26,3100.0,113.1075,113.144,113.0984,113.1349,3100.0
2014-05-27 14:35:00,124.23,124.24,124.15,124.2,1900.0,113.1075,113.1166,113.0347,113.0802,1900.0
2014-05-27 14:40:00,124.21,124.26,124.2,124.24,1300.0,113.0893,113.1349,113.0802,113.1166,1300.0
2014-05-27 14:45:00,124.26,124.35,124.19,124.35,2200.0,113.1349,113.2168,113.0711,113.2168,2200.0
2014-05-27 14:50:00,124.35,124.39,124.28,124.34,1800.0,113.2168,113.2532,113.1531,113.2077,1800.0
2014-05-27 14:55:00,124.28,124.31,124.28,124.29,800.0,113.1531,113.1804,113.1531,113.1622,800.0
2014-05-27 15:00:00,124.27,124.27,124.18,124.23,1300.0,113.144,113.144,113.062,113.1075,1300.0
2014-05-27 15:05:00,124.19,124.28,124.17,124.26,5800.0,113.0711,113.1531,113.0529,113.1349,5800.0
2014-05-27 15:10:00,124.24,124.32,124.2,124.3,2900.0,113.1166,113.1895,113.0802,113.1713,2900.0
2014-05-27 15:15:00,124.3,124.31,124.23,124.29,1100.0,113.1713,113.1804,113.1075,113.1622,1100.0
2014-05-27 15:20:00,124.23,124.33,124.23,124.31,1900.0,113.1075,113.1986,113.1075,113.1804,1900.0
2014-05-27 15:25:00,124.32,124.36,124.32,124.35,1000.0,113.1895,113.2259,113.1895,113.2168,1000.0
2014-05-27 15:30:00,124.35,124.35,124.26,124.3,4900.0,113.2168,113.2168,113.1349,113.1713,4900.0
2014-05-27 15:35:00,124.3,124.31,124.26,124.27,4300.0,113.1713,113.1804,113.1349,113.144,4300.0
2014-05-27 15:40:00,124.28,124.4,124.28,124.4,3700.0,113.1531,113.2623,113.1531,113.2623,3700.0
2014-05-27 15:45:00,124.4,124.4,124.36,124.39,8200.0,113.2623,113.2623,113.2259,113.2532,8200.0
2014-05-27 15:50:00,124.4,124.41,124.35,124.36,7800.0,113.2623,113.2714,113.2168,113.2259,7800.0
2014-05-27 15:55:00,124.35,124.35,124.2,124.27,12200.0,113.2168,113.2168,113.0802,113.144,12200.0
2014-05-28 09:30:00,124.91,125.07,124.45,124.45,3000.0,113.7267,113.8723,113.3078,113.3078,3000.0
2014-05-28 09:35:00,124.47,124.76,124.32,124.44,4600.0,113.3261,113.5901,113.1895,113.2987,4600.0
2014-05-28 09:40:00,124.51,125.33,124.51,125.23,3600.0,113.3625,114.1091,113.3625,114.018,3600.0
2014-05-28 09:45:00,125.26,125.58,125.23,125.58,1600.0,114.0453,114.3367,114.018,114.3367,1600.0
2014-05-28 09:50:00,125.54,125.95,125.42,125.88,7300.0,114.3003,114.6735,114.191,114.6098,7300.0
2014-05-28 09:55:00,125.87,125.87,125.38,125.49,4400.0,114.6007,114.6007,114.1546,114.2547,4400.0
2014-05-28 10:00:00,125.62,125.63,125.3,125.56,7200.0,114.3731,114.3822,114.0817,114.3185,7200.0
2014-05-28 10:05:00,125.58,125.88,125.49,125.81,14200.0,114.3367,114.6098,114.2547,114.5461,14200.0
2014-05-28 10:10:00,125.81,125.81,125.43,125.43,5600.0,114.5461,114.5461,114.2001,114.2001,5600.0
2014-05-28 10:15:00,125.38,125.38,124.87,124.87,4800.0,114.1546,114.1546,113.6902,113.6902,4800.0
2014-05-28 10:20:00,124.81,125.02,124.65,125.02,3400.0,113.6356,113.8268,113.4899,113.8268,3400.0
2014-05-28 10:25:00,124.95,125.14,124.89,124.89,1600.0,113.7631,113.9361,113.7085,113.7085,1600.0
2014-05-28 10:30:00,124.96,124.96,124.96,124.96,100.0,113.7722,113.7722,113.7722,113.7722,100.0
2014-05-28 10:35:00,124.87,124.91,124.46,124.53,1100.0,113.6902,113.7267,113.3169,113.3807,1100.0
2014-05-28 10:40:00,124.49,124.49,124.33,124.33,1200.0,113.3443,113.3443,113.1986,113.1986,1200.0
2014-05-28 10:45:00,124.2,124.38,124.2,124.38,200.0,113.0802,113.2441,113.0802,113.2441,200.0
2014-05-28 10:50:00,124.42,124.44,124.17,124.28,900.0,113.2805,113.2987,113.0529,113.1531,900.0
2014-05-28 10:55:00,124.21,124.21,123.99,124.11,2300.0,113.0893,113.0893,112.889,112.9983,2300.0
2014-05-28 11:00:00,124.06,124.29,124.05,124.24,2600.0,112.9528,113.1622,112.9437,113.1166,2600.0
2014-05-28 11:05:00,124.23,124.29,124.18,124.27,1200.0,113.1075,113.1622,113.062,113.144,1200.0
2014-05-28 11:10:00,124.27,124.41,124.22,124.27,4900.0,113.144,113.2714,113.0984,113.144,4900.0
2014-05-28 11:15:00,124.34,124.34,124.2,124.2,1000.0,113.2077,113.2077,113.0802,113.0802,1000.0
2014-05-28 11:20:00,124.16,124.26,124.08,124.08,1000.0,113.0438,113.1349,112.971,112.971,1000.0
2014-05-28 11:25:00,124.07,124.07,124.01,124.01,700.0,112.9619,112.9619,112.9072,112.9072,700.0
2014-05-28 11:30:00,123.98,124.01,123.74,123.77,2000.0,112.8799,112.9072,112.6614,112.6887,2000.0
2014-05-28 11:35:00,123.89,124.1,123.79,124.1,7500.0,112.798,112.9892,112.7069,112.9892,7500.0
2014-05-28 11:40:00,123.98,124.06,123.98,124.06,500.0,112.8799,112.9528,112.8799,112.9528,500.0
2014-05-28 11:45:00,124.07,124.07,124.02,124.02,300.0,112.9619,112.9619,112.9163,112.9163,300.0
2014-05-28 11:50:00,123.97,124.01,123.88,124.01,2500.0,112.8708,112.9072,112.7889,112.9072,2500.0
2014-05-28 11:55:00,124.03,124.06,123.98,124.05,600.0,112.9254,112.9528,112.8799,112.9437,600.0
2014-05-28 12:00:00,124.06,124.48,124.06,124.48,2200.0,112.9528,113.3352,112.9528,113.3352,2200.0
2014-05-28 12:05:00,124.48,124.48,124.4,124.4,800.0,113.3352,113.3352,113.2623,113.2623,800.0
2014-05-28 12:10:00,124.48,124.52,124.4,124.51,3200.0,113.3352,113.3716,113.2623,113.3625,3200.0
2014-05-28 12:15:00,124.53,124.61,124.31,124.32,2900.0,113.3807,113.4535,113.1804,113.1895,2900.0
2014-05-28 12:20:00,124.31,124.34,124.13,124.13,1800.0,113.1804,113.2077,113.0165,113.0165,1800.0
2014-05-28 12:25:00,124.12,124.12,124.1,124.1,300.0,113.0074,113.0074,112.9892,112.9892,300.0
2014-05-28 12:30:00,124.1,124.2,124.1,124.11,1400.0,112.9892,113.0802,112.9892,112.9983,1400.0
2014-05-28 12:35:00,124.22,124.36,124.14,124.36,6200.0,113.0984,113.2259,113.0256,113.2259,6200.0
2014-05-28 12:40:00,124.36,124.41,124.28,124.28,500.0,113.2259,113.2714,113.1531,113.1531,500.0
2014-05-28 12:45:00,124.42,124.42,124.25,124.31,1200.0,113.2805,113.2805,113.1258,113.1804,1200.0
2014-05-28 12:50:00,124.23,124.23,124.23,124.23,200.0,113.1075,113.1075,113.1075,113.1075,200.0
2014-05-28 12:55:00,124.2,124.27,124.14,124.24,3200.0,113.0802,113.144,113.0256,113.1166,3200.0
2014-05-28 13:00:00,124.23,124.28,124.18,124.18,2100.0,113.1075,113.1531,113.062,113.062,2100.0
2014-05-28 13:05:00,124.3,124.44,124.25,124.36,1400.0,113.1713,113.2987,113.1258,113.2259,1400.0
2014-05-28 13:10:00,124.35,124.35,124.3,124.3,200.0,113.2168,113.2168,113.1713,113.1713,200.0
2014-05-28 13:15:00,124.35,124.4,124.35,124.37,800.0,113.2168,113.2623,113.2168,113.235,800.0
2014-05-28 13:20:00,124.44,124.54,124.32,124.32,2700.0,113.2987,113.3898,113.1895,113.1895,2700.0
2014-05-28 13:25:00,124.39,124.53,124.39,124.46,2800.0,113.2532,113.3807,113.2532,113.3169,2800.0
2014-05-28 13:30:00,124.52,124.65,124.52,124.65,1200.0,113.3716,113.4899,113.3716,113.4899,1200.0
2014-05-28 13:35:00,124.53,124.65,124.48,124.61,2000.0,113.3807,113.4899,113.3352,113.4535,2000.0
2014-05-28 13:40:00,124.54,124.58,124.44,124.44,700.0,113.3898,113.4262,113.2987,113.2987,700.0
2014-05-28 13:45:00,124.56,124.6,124.49,124.58,1200.0,113.408,113.4444,113.3443,113.4262,1200.0
2014-05-28 13:50:00,124.45,124.78,124.45,124.72,2800.0,113.3078,113.6083,113.3078,113.5537,2800.0
2014-05-28 13:55:00,124.78,124.81,124.67,124.69,900.0,113.6083,113.6356,113.5081,113.5264,900.0
2014-05-28 14:00:00,124.57,124.66,124.46,124.46,1600.0,113.4171,113.499,113.3169,113.3169,1600.0
2014-05-28 14:05:00,124.5,124.6,124.41,124.57,3000.0,113.3534,113.4444,113.2714,113.4171,3000.0
2014-05-28 14:10:00,124.58,124.62,124.43,124.61,1800.0,113.4262,113.4626,113.2896,113.4535,1800.0
2014-05-28 14:15:00,124.51,124.66,124.51,124.59,2400.0,113.3625,113.499,113.3625,113.4353,2400.0
2014-05-28 14:20:00,124.62,124.72,124.51,124.57,2800.0,113.4626,113.5537,113.3625,113.4171,2800.0
2014-05-28 14:25:00,124.5,124.57,124.5,124.51,1100.0,113.3534,113.4171,113.3534,113.3625,1100.0
2014-05-28 14:30:00,124.46,124.46,124.31,124.33,1300.0,113.3169,113.3169,113.1804,113.1986,1300.0
2014-05-28 14:35:00,124.36,124.4,124.35,124.37,700.0,113.2259,113.2623,113.2168,113.235,700.0
2014-05-28 14:40:00,124.27,124.34,124.21,124.34,1000.0,113.144,113.2077,113.0893,113.2077,1000.0
2014-05-28 14:45:00,124.3,124.46,124.3,124.4,2300.0,113.1713,113.3169,113.1713,113.2623,2300.0
2014-05-28 14:50:00,124.32,124.42,124.31,124.4,900.0,113.1895,113.2805,113.1804,113.2623,900.0
2014-05-28 14:55:00,124.32,124.47,124.32,124.46,700.0,113.1895,113.3261,113.1895,113.3169,700.0
2014-05-28 15:00:00,124.43,124.43,124.31,124.33,2400.0,113.2896,113.2896,113.1804,113.1986,2400.0
2014-05-28 15:05:00,124.31,124.31,124.22,124.22,500.0,113.1804,113.1804,113.0984,113.0984,500.0
2014-05-28 15:10:00,124.2,124.21,124.15,124.19,800.0,113.0802,113.0893,113.0347,113.0711,800.0
2014-05-28 15:15:00,124.17,124.23,124.1,124.14,5500.0,113.0529,113.1075,112.9892,113.0256,5500.0
2014-05-28 15:20:00,124.14,124.16,124.1,124.11,5400.0,113.0256,113.0438,112.9892,112.9983,5400.0
2014-05-28 15:25:00,124.13,124.13,123.98,123.98,7000.0,113.0165,113.0165,112.8799,112.8799,7000.0
2014-05-28 15:30:00,123.99,124.14,123.99,124.14,1300.0,112.889,113.0256,112.889,113.0256,1300.0
2014-05-28 15:35:00,124.1,124.1,123.91,123.91,3100.0,112.9892,112.9892,112.8162,112.8162,3100.0
2014-05-28 15:40:00,123.97,124.09,123.97,124.01,2100.0,112.8708,112.9801,112.8708,112.9072,2100.0
2014-05-28 15:45:00,123.99,123.99,123.8,123.8,5600.0,112.889,112.889,112.716,112.716,5600.0
2014-05-28 15:50:00,123.8,123.87,123.71,123.71,9400.0,112.716,112.7798,112.6341,112.6341,9400.0
2014-05-28 15:55:00,123.7,123.76,123.59,123.65,19200.0,112.625,112.6796,112.5248,112.5795,19200.0
2014-05-29 09:30:00,125.32,125.32,123.84,124.44,7000.0,114.4693,114.4693,113.1174,113.6655,7000.0
2014-05-29 09:35:00,124.44,124.62,124.36,124.36,400.0,113.6655,113.8299,113.5924,113.5924,400.0
2014-05-29 09:40:00,124.2,124.45,124.18,124.23,900.0,113.4462,113.6746,113.428,113.4736,900.0
2014-05-29 09:45:00,123.93,124.59,123.93,124.59,4800.0,113.1996,113.8025,113.1996,113.8025,4800.0
2014-05-29 09:50:00,124.37,124.58,124.24,124.24,1800.0,113.6015,113.7933,113.4828,113.4828,1800.0
2014-05-29 09:55:00,124.2,124.31,124.09,124.31,900.0,113.4462,113.5467,113.3458,113.5467,900.0
2014-05-29 10:00:00,124.2,124.39,123.58,124.01,25500.0,113.4462,113.6198,112.8799,113.2727,25500.0
2014-05-29 10:05:00,124.0,124.08,123.53,124.08,5300.0,113.2636,113.3366,112.8343,113.3366,5300.0
2014-05-29 10:10:00,124.02,124.02,123.54,123.54,1100.0,113.2818,113.2818,112.8434,112.8434,1100.0
2014-05-29 10:15:00,123.32,123.32,122.86,122.86,1000.0,112.6424,112.6424,112.2223,112.2223,1000.0
2014-05-29 10:20:00,122.87,122.87,122.61,122.71,1800.0,112.2314,112.2314,111.9939,112.0853,1800.0
2014-05-29 10:25:00,122.61,122.7,122.52,122.54,2500.0,111.9939,112.0761,111.9117,111.93,2500.0
2014-05-29 10:30:00,122.63,122.73,122.57,122.67,1700.0,112.0122,112.1035,111.9574,112.0487,1700.0
2014-05-29 10:35:00,122.66,122.87,122.64,122.83,2200.0,112.0396,112.2314,112.0213,112.1949,2200.0
2014-05-29 10:40:00,122.79,123.42,122.7,123.42,4900.0,112.1583,112.7338,112.0761,112.7338,4900.0
2014-05-29 10:45:00,123.43,123.8,123.28,123.73,4100.0,112.7429,113.0809,112.6059,113.0169,4100.0
2014-05-29 10:50:00,123.8,124.07,123.56,124.02,9400.0,113.0809,113.3275,112.8617,113.2818,9400.0
2014-05-29 10:55:00,124.01,124.01,123.76,123.76,2300.0,113.2727,113.2727,113.0443,113.0443,2300.0
2014-05-29 11:00:00,123.87,123.87,123.43,123.43,1400.0,113.1448,113.1448,112.7429,112.7429,1400.0
2014-05-29 11:05:00,123.37,123.48,123.18,123.42,2900.0,112.6881,112.7886,112.5146,112.7338,2900.0
2014-05-29 11:10:00,123.42,123.57,123.35,123.35,1700.0,112.7338,112.8708,112.6698,112.6698,1700.0
2014-05-29 11:15:00,123.42,123.42,123.34,123.34,500.0,112.7338,112.7338,112.6607,112.6607,500.0
2014-05-29 11:20:00,123.33,123.46,123.3,123.42,3900.0,112.6516,112.7703,112.6242,112.7338,3900.0
2014-05-29 11:25:00,123.37,123.37,123.2,123.35,1200.0,112.6881,112.6881,112.5328,112.6698,1200.0
2014-05-29 11:30:00,123.22,123.37,123.19,123.36,2700.0,112.5511,112.6881,112.5237,112.679,2700.0
2014-05-29 11:35:00,123.35,123.35,123.25,123.34,2400.0,112.6698,112.6698,112.5785,112.6607,2400.0
2014-05-29 11:40:00,123.16,123.16,122.98,123.12,1000.0,112.4963,112.4963,112.3319,112.4598,1000.0
2014-05-29 11:45:00,123.02,123.1,122.91,122.91,1000.0,112.3684,112.4415,112.2679,112.2679,1000.0
2014-05-29 11:50:00,122.86,122.86,122.7,122.77,500.0,112.2223,112.2223,112.0761,112.1401,500.0
2014-05-29 11:55:00,122.73,122.73,122.6,122.6,500.0,112.1035,112.1035,111.9848,111.9848,500.0
2014-05-29 12:00:00,122.6,122.75,122.6,122.72,1200.0,111.9848,112.1218,111.9848,112.0944,1200.0
2014-05-29 12:05:00,122.65,122.7,122.57,122.66,1300.0,112.0304,112.0761,111.9574,112.0396,1300.0
2014-05-29 12:10:00,122.63,122.64,122.59,122.59,500.0,112.0122,112.0213,111.9756,111.9756,500.0
2014-05-29 12:15:00,122.56,122.56,122.4,122.4,1300.0,111.9482,111.9482,111.8021,111.8021,1300.0
2014-05-29 12:20:00,122.38,122.42,122.2,122.31,4400.0,111.7838,111.8204,111.6194,111.7199,4400.0
2014-05-29 12:25:00,122.37,122.37,122.09,122.16,4900.0,111.7747,111.7747,111.5189,111.5829,4900.0
2014-05-29 12:30:00,122.2,122.25,122.14,122.16,1800.0,111.6194,111.6651,111.5646,111.5829,1800.0
2014-05-29 12:35:00,122.12,122.12,122.05,122.05,1000.0,111.5463,111.5463,111.4824,111.4824,1000.0
2014-05-29 12:40:00,122.05,122.05,122.05,122.05,0.0,111.4824,111.4824,111.4824,111.4824,0.0
2014-05-29 12:45:00,122.15,122.26,122.1,122.26,2500.0,111.5737,111.6742,111.5281,111.6742,2500.0
2014-05-29 12:50:00,122.18,122.27,122.13,122.26,3100.0,111.6011,111.6833,111.5555,111.6742,3100.0
2014-05-29 12:55:00,122.3,122.3,122.06,122.09,1100.0,111.7108,111.7108,111.4915,111.5189,1100.0
2014-05-29 13:00:00,122.09,122.19,122.09,122.19,300.0,111.5189,111.6103,111.5189,111.6103,300.0
2014-05-29 13:05:00,122.14,122.15,122.14,122.15,200.0,111.5646,111.5737,111.5646,111.5737,200.0
2014-05-29 13:10:00,122.09,122.09,121.97,121.97,1200.0,111.5189,111.5189,111.4093,111.4093,1200.0
2014-05-29 13:15:00,122.01,122.06,121.98,122.0,1900.0,111.4459,111.4915,111.4185,111.4367,1900.0
2014-05-29 13:20:00,121.99,122.0,121.92,121.92,1500.0,111.4276,111.4367,111.3637,111.3637,1500.0
2014-05-29 13:25:00,121.94,121.99,121.93,121.99,1200.0,111.3819,111.4276,111.3728,111.4276,1200.0
2014-05-29 13:30:00,121.99,122.04,121.99,121.99,700.0,111.4276,111.4733,111.4276,111.4276,700.0
2014-05-29 13:35:00,121.92,122.02,121.91,121.96,1500.0,111.3637,111.455,111.3545,111.4002,1500.0
2014-05-29 13:40:00,121.96,122.08,121.9,122.08,4600.0,111.4002,111.5098,111.3454,111.5098,4600.0
2014-05-29 13:45:00,122.14,122.28,122.13,122.28,72400.0,111.5646,111.6925,111.5555,111.6925,72400.0
2014-05-29 13:50:00,122.21,122.23,122.21,122.23,200.0,111.6285,111.6468,111.6285,111.6468,200.0
2014-05-29 13:55:00,122.27,122.42,122.27,122.42,3900.0,111.6833,111.8204,111.6833,111.8204,3900.0
2014-05-29 14:00:00,122.49,122.59,122.42,122.5,4900.0,111.8843,111.9756,111.8204,111.8934,4900.0
2014-05-29 14:05:00,122.56,122.7,122.55,122.7,2100.0,111.9482,112.0761,111.9391,112.0761,2100.0
2014-05-29 14:10:00,122.7,122.75,122.7,122.75,600.0,112.0761,112.1218,112.0761,112.1218,600.0
2014-05-29 14:15:00,122.78,123.03,122.78,123.03,1300.0,112.1492,112.3775,112.1492,112.3775,1300.0
2014-05-29 14:20:00,123.03,123.28,123.03,123.28,900.0,112.3775,112.6059,112.3775,112.6059,900.0
2014-05-29 14:25:00,123.27,123.27,123.19,123.2,1400.0,112.5968,112.5968,112.5237,112.5328,1400.0
2014-05-29 14:30:00,123.25,123.25,123.2,123.2,300.0,112.5785,112.5785,112.5328,112.5328,300.0
2014-05-29 14:35:00,123.28,123.43,123.2,123.43,3500.0,112.6059,112.7429,112.5328,112.7429,3500.0
2014-05-29 14:40:00,123.52,123.52,123.33,123.36,1900.0,112.8251,112.8251,112.6516,112.679,1900.0
2014-05-29 14:45:00,123.25,123.5,123.25,123.5,1400.0,112.5785,112.8069,112.5785,112.8069,1400.0
2014-05-29 14:50:00,123.5,123.5,123.5,123.5,0.0,112.8069,112.8069,112.8069,112.8069,0.0
2014-05-29 14:55:00,123.52,123.57,123.44,123.44,1700.0,112.8251,112.8708,112.752,112.752,1700.0
2014-05-29 15:00:00,123.44,123.61,123.44,123.61,1700.0,112.752,112.9073,112.752,112.9073,1700.0
2014-05-29 15:05:00,123.65,123.71,123.53,123.6,2900.0,112.9439,112.9987,112.8343,112.8982,2900.0
2014-05-29 15:10:00,123.55,123.58,123.51,123.54,600.0,112.8525,112.8799,112.816,112.8434,600.0
2014-05-29 15:15:00,123.54,123.7,123.54,123.56,3900.0,112.8434,112.9895,112.8434,112.8617,3900.0
2014-05-29 15:20:00,123.55,123.72,123.55,123.72,2900.0,112.8525,113.0078,112.8525,113.0078,2900.0
2014-05-29 15:25:00,123.72,123.78,123.63,123.78,3300.0,113.0078,113.0626,112.9256,113.0626,3300.0
2014-05-29 15:30:00,123.78,123.85,123.7,123.74,2600.0,113.0626,113.1265,112.9895,113.0261,2600.0
2014-05-29 15:35:00,123.7,123.77,123.52,123.52,2200.0,112.9895,113.0535,112.8251,112.8251,2200.0
2014-05-29 15:40:00,123.57,123.69,123.57,123.66,3000.0,112.8708,112.9804,112.8708,112.953,3000.0
2014-05-29 15:45:00,123.64,123.65,123.52,123.56,5600.0,112.9347,112.9439,112.8251,112.8617,5600.0
2014-05-29 15:50:00,123.59,123.67,123.5,123.53,4800.0,112.8891,112.9621,112.8069,112.8343,4800.0
2014-05-29 15:55:00,123.47,123.62,123.45,123.62,14900.0,112.7794,112.9165,112.7612,112.9165,14900.0
2014-05-30 09:30:00,123.77,123.77,123.58,123.58,2100.0,113.0535,113.0535,112.8799,112.8799,2100.0
2014-05-30 09:35:00,123.35,123.35,123.26,123.26,200.0,112.6698,112.6698,112.5876,112.5876,200.0
2014-05-30 09:40:00,123.26,123.26,123.11,123.22,1400.0,112.5876,112.5876,112.4506,112.5511,1400.0
2014-05-30 09:45:00,123.36,123.39,123.01,123.01,1700.0,112.679,112.7064,112.3593,112.3593,1700.0
2014-05-30 09:50:00,123.16,123.34,123.16,123.34,600.0,112.4963,112.6607,112.4963,112.6607,600.0
2014-05-30 09:55:00,123.37,123.6,123.14,123.21,2200.0,112.6881,112.8982,112.478,112.542,2200.0
2014-05-30 10:00:00,123.12,123.59,123.12,123.54,10400.0,112.4598,112.8891,112.4598,112.8434,10400.0
2014-05-30 10:05:00,123.47,123.69,123.4,123.62,2900.0,112.7794,112.9804,112.7155,112.9165,2900.0
2014-05-30 10:10:00,123.7,123.84,123.59,123.7,1600.0,112.9895,113.1174,112.8891,112.9895,1600.0
2014-05-30 10:15:00,123.83,123.85,123.43,123.43,1600.0,113.1083,113.1265,112.7429,112.7429,1600.0
2014-05-30 10:20:00,123.37,123.37,123.1,123.14,5000.0,112.6881,112.6881,112.4415,112.478,5000.0
2014-05-30 10:25:00,123.26,123.37,123.26,123.28,3000.0,112.5876,112.6881,112.5876,112.6059,3000.0
2014-05-30 10:30:00,123.28,123.29,123.16,123.16,800.0,112.6059,112.615,112.4963,112.4963,800.0
2014-05-30 10:35:00,123.05,123.05,122.71,122.73,600.0,112.3958,112.3958,112.0853,112.1035,600.0
2014-05-30 10:40:00,122.72,122.79,122.72,122.73,1000.0,112.0944,112.1583,112.0944,112.1035,1000.0
2014-05-30 10:45:00,122.77,122.81,122.72,122.79,2700.0,112.1401,112.1766,112.0944,112.1583,2700.0
2014-05-30 10:50:00,122.87,122.98,122.83,122.85,1600.0,112.2314,112.3319,112.1949,112.2131,1600.0
2014-05-30 10:55:00,122.81,122.81,122.71,122.71,1000.0,112.1766,112.1766,112.0853,112.0853,1000.0
2014-05-30 11:00:00,122.78,123.06,122.78,123.01,2900.0,112.1492,112.4049,112.1492,112.3593,2900.0
2014-05-30 11:05:00,123.0,123.05,122.91,122.99,2500.0,112.3501,112.3958,112.2679,112.341,2500.0
2014-05-30 11:10:00,122.88,122.91,122.79,122.79,2000.0,112.2405,112.2679,112.1583,112.1583,2000.0
2014-05-30 11:15:00,122.9,122.92,122.75,122.75,4200.0,112.2588,112.2771,112.1218,112.1218,4200.0
2014-05-30 11:20:00,122.75,122.87,122.75,122.85,2100.0,112.1218,112.2314,112.1218,112.2131,2100.0
2014-05-30 11:25:00,122.75,122.75,122.67,122.7,500.0,112.1218,112.1218,112.0487,112.0761,500.0
2014-05-30 11:30:00,122.61,122.61,122.57,122.57,500.0,111.9939,111.9939,111.9574,111.9574,500.0
2014-05-30 11:35:00,122.5,122.57,122.37,122.42,2700.0,111.8934,111.9574,111.7747,111.8204,2700.0
2014-05-30 11:40:00,122.42,122.42,122.3,122.35,1200.0,111.8204,111.8204,111.7108,111.7564,1200.0
2014-05-30 11:45:00,122.32,122.38,122.15,122.15,2900.0,111.729,111.7838,111.5737,111.5737,2900.0
2014-05-30 11:50:00,122.14,122.18,122.13,122.17,1400.0,111.5646,111.6011,111.5555,111.592,1400.0
2014-05-30 11:55:00,122.19,122.19,122.0,122.01,11100.0,111.6103,111.6103,111.4367,111.4459,11100.0
2014-05-30 12:00:00,122.0,122.11,121.84,121.93,8300.0,111.4367,111.5372,111.2906,111.3728,8300.0
2014-05-30 12:05:00,121.91,122.0,121.72,121.79,4700.0,111.3545,111.4367,111.181,111.2449,4700.0
2014-05-30 12:10:00,121.75,121.79,121.66,121.74,8300.0,111.2084,111.2449,111.1262,111.1992,8300.0
2014-05-30 12:15:00,121.75,121.93,121.75,121.93,2000.0,111.2084,111.3728,111.2084,111.3728,2000.0
2014-05-30 12:20:00,121.97,122.13,121.95,122.13,1400.0,111.4093,111.5555,111.3911,111.5555,1400.0
2014-05-30 12:25:00,122.1,122.26,122.08,122.26,5600.0,111.5281,111.6742,111.5098,111.6742,5600.0
2014-05-30 12:30:00,122.15,122.16,121.84,121.9,3100.0,111.5737,111.5829,111.2906,111.3454,3100.0
2014-05-30 12:35:00,121.88,121.93,121.8,121.8,800.0,111.3271,111.3728,111.254,111.254,800.0
2014-05-30 12:40:00,121.75,121.9,121.68,121.88,3500.0,111.2084,111.3454,111.1444,111.3271,3500.0
2014-05-30 12:45:00,121.86,122.02,121.86,121.9,2900.0,111.3088,111.455,111.3088,111.3454,2900.0
2014-05-30 12:50:00,121.94,121.94,121.84,121.91,1800.0,111.3819,111.3819,111.2906,111.3545,1800.0
2014-05-30 12:55:00,121.98,122.0,121.83,121.83,10300.0,111.4185,111.4367,111.2814,111.2814,10300.0
2014-05-30 13:00:00,121.8,121.9,121.8,121.9,2500.0,111.254,111.3454,111.254,111.3454,2500.0
2014-05-30 13:05:00,121.91,121.91,121.88,121.88,500.0,111.3545,111.3545,111.3271,111.3271,500.0
2014-05-30 13:10:00,121.95,122.01,121.91,121.95,3600.0,111.3911,111.4459,111.3545,111.3911,3600.0
2014-05-30 13:15:00,121.95,121.95,121.87,121.9,1300.0,111.3911,111.3911,111.318,111.3454,1300.0
2014-05-30 13:20:00,121.88,121.92,121.85,121.92,1900.0,111.3271,111.3637,111.2997,111.3637,1900.0
2014-05-30 13:25:00,121.9,122.06,121.9,122.03,3300.0,111.3454,111.4915,111.3454,111.4641,3300.0
2014-05-30 13:30:00,121.93,121.99,121.82,121.97,3000.0,111.3728,111.4276,111.2723,111.4093,3000.0
2014-05-30 13:35:00,122.05,122.06,122.03,122.06,1000.0,111.4824,111.4915,111.4641,111.4915,1000.0
2014-05-30 13:40:00,122.04,122.04,121.93,121.94,1900.0,111.4733,111.4733,111.3728,111.3819,1900.0
2014-05-30 13:45:00,122.06,122.21,122.06,122.21,1400.0,111.4915,111.6285,111.4915,111.6285,1400.0
2014-05-30 13:50:00,122.25,122.25,122.14,122.24,800.0,111.6651,111.6651,111.5646,111.6559,800.0
2014-05-30 13:55:00,122.2,122.26,122.12,122.14,1700.0,111.6194,111.6742,111.5463,111.5646,1700.0
2014-05-30 14:00:00,122.12,122.17,122.06,122.13,2200.0,111.5463,111.592,111.4915,111.5555,2200.0
2014-05-30 14:05:00,122.25,122.52,122.23,122.52,1800.0,111.6651,111.9117,111.6468,111.9117,1800.0
2014-05-30 14:10:00,122.43,122.53,122.39,122.41,1600.0,111.8295,111.9208,111.793,111.8112,1600.0
2014-05-30 14:15:00,122.41,122.51,122.37,122.37,2400.0,111.8112,111.9026,111.7747,111.7747,2400.0
2014-05-30 14:20:00,122.36,122.52,122.36,122.48,1600.0,111.7656,111.9117,111.7656,111.8752,1600.0
2014-05-30 14:25:00,122.41,122.63,122.4,122.63,2600.0,111.8112,112.0122,111.8021,112.0122,2600.0
2014-05-30 14:30:00,122.59,122.69,122.5,122.5,1800.0,111.9756,112.067,111.8934,111.8934,1800.0
2014-05-30 14:35:00,122.5,122.54,122.45,122.5,1300.0,111.8934,111.93,111.8478,111.8934,1300.0
2014-05-30 14:40:00,122.46,122.7,122.46,122.47,3000.0,111.8569,112.0761,111.8569,111.866,3000.0
2014-05-30 14:45:00,122.43,122.65,122.43,122.65,1600.0,111.8295,112.0304,111.8295,112.0304,1600.0
2014-05-30 14:50:00,122.48,122.6,122.48,122.54,1700.0,111.8752,111.9848,111.8752,111.93,1700.0
2014-05-30 14:55:00,122.58,122.68,122.54,122.61,3700.0,111.9665,112.0579,111.93,111.9939,3700.0
2014-05-30 15:00:00,122.59,122.74,122.58,122.74,3500.0,111.9756,112.1127,111.9665,112.1127,3500.0
2014-05-30 15:05:00,122.77,122.83,122.72,122.79,3200.0,112.1401,112.1949,112.0944,112.1583,3200.0
2014-05-30 15:10:00,122.79,122.82,122.7,122.7,6400.0,112.1583,112.1857,112.0761,112.0761,6400.0
2014-05-30 15:15:00,122.71,122.73,122.67,122.7,5400.0,112.0853,112.1035,112.0487,112.0761,5400.0
2014-05-30 15:20:00,122.7,122.83,122.6,122.6,10700.0,112.0761,112.1949,111.9848,111.9848,10700.0
2014-05-30 15:25:00,122.6,122.79,122.57,122.79,4300.0,111.9848,112.1583,111.9574,112.1583,4300.0
2014-05-30 15:30:00,122.78,122.84,122.76,122.82,2300.0,112.1492,112.204,112.1309,112.1857,2300.0
2014-05-30 15:35:00,122.8,122.91,122.7,122.7,2600.0,112.1675,112.2679,112.0761,112.0761,2600.0
2014-05-30 15:40:00,122.74,122.9,122.74,122.84,2900.0,112.1127,112.2588,112.1127,112.204,2900.0
2014-05-30 15:45:00,122.84,122.89,122.81,122.85,10300.0,112.204,112.2497,112.1766,112.2131,10300.0
2014-05-30 15:50:00,122.85,122.86,122.58,122.59,16000.0,112.2131,112.2223,111.9665,111.9756,16000.0
2014-05-30 15:55:00,122.54,122.92,122.52,122.81,33300.0,111.93,112.2771,111.9117,112.1766,33300.0
2014-06-02 09:30:00,122.77,123.6,122.71,123.6,2200.0,112.1401,112.8982,112.0853,112.8982,2200.0
2014-06-02 09:35:00,123.15,123.15,122.14,122.42,3600.0,112.4872,112.4872,111.5646,111.8204,3600.0
2014-06-02 09:40:00,122.14,122.2,121.86,122.08,3700.0,111.5646,111.6194,111.3088,111.5098,3700.0
2014-06-02 09:45:00,122.06,122.2,121.74,121.93,5400.0,111.4915,111.6194,111.1992,111.3728,5400.0
2014-06-02 09:50:00,121.92,122.36,121.92,122.36,1400.0,111.3637,111.7656,111.3637,111.7656,1400.0
2014-06-02 09:55:00,122.23,122.4,122.06,122.15,3400.0,111.6468,111.8021,111.4915,111.5737,3400.0
2014-06-02 10:00:00,122.01,122.41,121.91,122.23,5700.0,111.4459,111.8112,111.3545,111.6468,5700.0
2014-06-02 10:05:00,122.14,122.25,121.82,122.0,5000.0,111.5646,111.6651,111.2723,111.4367,5000.0
2014-06-02 10:10:00,122.0,122.25,121.99,122.21,6700.0,111.4367,111.6651,111.4276,111.6285,6700.0
2014-06-02 10:15:00,122.23,122.47,122.23,122.43,1600.0,111.6468,111.866,111.6468,111.8295,1600.0
2014-06-02 10:20:00,122.38,122.69,122.31,122.47,14400.0,111.7838,112.067,111.7199,111.866,14400.0
2014-06-02 10:25:00,122.58,122.75,122.37,122.75,7300.0,111.9665,112.1218,111.7747,112.1218,7300.0
2014-06-02 10:30:00,122.67,122.78,122.52,122.55,1400.0,112.0487,112.1492,111.9117,111.9391,1400.0
2014-06-02 10:35:00,122.45,122.71,122.44,122.68,3500.0,111.8478,112.0853,111.8386,112.0579,3500.0
2014-06-02 10:40:00,122.58,122.58,122.58,122.58,200.0,111.9665,111.9665,111.9665,111.9665,200.0
2014-06-02 10:45:00,122.51,122.51,122.27,122.27,2400.0,111.9026,111.9026,111.6833,111.6833,2400.0
2014-06-02 10:50:00,122.36,122.5,122.32,122.4,5700.0,111.7656,111.8934,111.729,111.8021,5700.0
2014-06-02 10:55:00,122.39,122.43,122.27,122.42,5500.0,111.793,111.8295,111.6833,111.8204,5500.0
2014-06-02 11:00:00,122.41,122.53,122.41,122.49,2100.0,111.8112,111.9208,111.8112,111.8843,2100.0
2014-06-02 11:05:00,122.54,122.88,122.53,122.88,5700.0,111.93,112.2405,111.9208,112.2405,5700.0
2014-06-02 11:10:00,123.02,123.09,122.9,123.04,6000.0,112.3684,112.4324,112.2588,112.3867,6000.0
2014-06-02 11:15:00,123.07,123.44,123.07,123.44,3300.0,112.4141,112.752,112.4141,112.752,3300.0
2014-06-02 11:20:00,123.5,123.67,123.45,123.67,7000.0,112.8069,112.9621,112.7612,112.9621,7000.0
2014-06-02 11:25:00,123.7,124.18,123.69,124.12,5300.0,112.9895,113.428,112.9804,113.3732,5300.0
2014-06-02 11:30:00,124.25,124.25,123.82,123.9,2800.0,113.4919,113.4919,113.0991,113.1722,2800.0
2014-06-02 11:35:00,123.89,123.89,123.78,123.78,4300.0,113.1631,113.1631,113.0626,113.0626,4300.0
2014-06-02 11:40:00,123.79,123.83,123.69,123.69,2600.0,113.0717,113.1083,112.9804,112.9804,2600.0
2014-06-02 11:45:00,123.7,123.71,123.7,123.7,1900.0,112.9895,112.9987,112.9895,112.9895,1900.0
2014-06-02 11:50:00,123.7,123.81,123.69,123.73,2400.0,112.9895,113.09,112.9804,113.0169,2400.0
2014-06-02 11:55:00,123.59,123.59,123.43,123.49,2700.0,112.8891,112.8891,112.7429,112.7977,2700.0
2014-06-02 12:00:00,123.46,123.46,123.35,123.39,500.0,112.7703,112.7703,112.6698,112.7064,500.0
2014-06-02 12:05:00,123.36,123.36,123.12,123.15,2200.0,112.679,112.679,112.4598,112.4872,2200.0
2014-06-02 12:10:00,123.1,123.15,123.01,123.09,5300.0,112.4415,112.4872,112.3593,112.4324,5300.0
2014-06-02 12:15:00,123.18,123.18,122.93,122.99,4400.0,112.5146,112.5146,112.2862,112.341,4400.0
2014-06-02 12:20:00,122.99,123.0,122.83,122.83,5500.0,112.341,112.3501,112.1949,112.1949,5500.0
2014-06-02 12:25:00,122.8,122.8,122.71,122.78,2100.0,112.1675,112.1675,112.0853,112.1492,2100.0
2014-06-02 12:30:00,122.72,122.72,122.54,122.55,2500.0,112.0944,112.0944,111.93,111.9391,2500.0
2014-06-02 12:35:00,122.54,122.68,122.54,122.64,1200.0,111.93,112.0579,111.93,112.0213,1200.0
2014-06-02 12:40:00,122.64,122.67,122.56,122.67,2300.0,112.0213,112.0487,111.9482,112.0487,2300.0
2014-06-02 12:45:00,122.62,122.62,122.54,122.56,1600.0,112.003,112.003,111.93,111.9482,1600.0
2014-06-02 12:50:00,122.55,122.55,122.36,122.36,1100.0,111.9391,111.9391,111.7656,111.7656,1100.0
2014-06-02 12:55:00,122.33,122.44,122.31,122.31,1600.0,111.7382,111.8386,111.7199,111.7199,1600.0
2014-06-02 13:00:00,122.33,122.35,122.25,122.29,1500.0,111.7382,111.7564,111.6651,111.7016,1500.0
2014-06-02 13:05:00,122.25,122.26,122.17,122.23,4300.0,111.6651,111.6742,111.592,111.6468,4300.0
2014-06-02 13:10:00,122.24,122.24,122.18,122.18,1100.0,111.6559,111.6559,111.6011,111.6011,1100.0
2014-06-02 13:15:00,122.11,122.3,122.1,122.26,6300.0,111.5372,111.7108,111.5281,111.6742,6300.0
2014-06-02 13:20:00,122.29,122.43,122.28,122.41,2800.0,111.7016,111.8295,111.6925,111.8112,2800.0
2014-06-02 13:25:00,122.41,122.55,122.4,122.55,3100.0,111.8112,111.9391,111.8021,111.9391,3100.0
2014-06-02 13:30:00,122.53,122.58,122.53,122.57,1300.0,111.9208,111.9665,111.9208,111.9574,1300.0
2014-06-02 13:35:00,122.58,122.62,122.56,122.56,2200.0,111.9665,112.003,111.9482,111.9482,2200.0
2014-06-02 13:40:00,122.53,122.53,122.42,122.49,3200.0,111.9208,111.9208,111.8204,111.8843,3200.0
2014-06-02 13:45:00,122.49,122.63,122.49,122.52,1800.0,111.8843,112.0122,111.8843,111.9117,1800.0
2014-06-02 13:50:00,122.59,122.6,122.5,122.5,1500.0,111.9756,111.9848,111.8934,111.8934,1500.0
2014-06-02 13:55:00,122.44,122.45,122.44,122.44,500.0,111.8386,111.8478,111.8386,111.8386,500.0
2014-06-02 14:00:00,122.48,122.51,122.43,122.46,4300.0,111.8752,111.9026,111.8295,111.8569,4300.0
2014-06-02 14:05:00,122.52,122.54,122.5,122.5,2300.0,111.9117,111.93,111.8934,111.8934,2300.0
2014-06-02 14:10:00,122.51,122.57,122.44,122.44,2100.0,111.9026,111.9574,111.8386,111.8386,2100.0
2014-06-02 14:15:00,122.48,122.55,122.43,122.55,2500.0,111.8752,111.9391,111.8295,111.9391,2500.0
2014-06-02 14:20:00,122.54,122.58,122.5,122.56,3500.0,111.93,111.9665,111.8934,111.9482,3500.0
2014-06-02 14:25:00,122.56,122.56,122.48,122.48,1400.0,111.9482,111.9482,111.8752,111.8752,1400.0
2014-06-02 14:30:00,122.49,122.56,122.49,122.5,1700.0,111.8843,111.9482,111.8843,111.8934,1700.0
2014-06-02 14:35:00,122.46,122.47,122.39,122.47,1800.0,111.8569,111.866,111.793,111.866,1800.0
2014-06-02 14:40:00,122.45,122.45,122.36,122.39,2500.0,111.8478,111.8478,111.7656,111.793,2500.0
2014-06-02 14:45:00,122.37,122.48,122.37,122.48,2600.0,111.7747,111.8752,111.7747,111.8752,2600.0
2014-06-02 14:50:00,122.54,122.54,122.48,122.48,1200.0,111.93,111.93,111.8752,111.8752,1200.0
2014-06-02 14:55:00,122.49,122.49,122.47,122.49,1900.0,111.8843,111.8843,111.866,111.8843,1900.0
2014-06-02 15:00:00,122.48,122.48,122.38,122.42,2700.0,111.8752,111.8752,111.7838,111.8204,2700.0
2014-06-02 15:05:00,122.39,122.44,122.39,122.41,2200.0,111.793,111.8386,111.793,111.8112,2200.0
2014-06-02 15:10:00,122.44,122.44,122.36,122.36,3000.0,111.8386,111.8386,111.7656,111.7656,3000.0
2014-06-02 15:15:00,122.42,122.54,122.36,122.54,3400.0,111.8204,111.93,111.7656,111.93,3400.0
2014-06-02 15:20:00,122.51,122.61,122.5,122.61,2000.0,111.9026,111.9939,111.8934,111.9939,2000.0
2014-06-02 15:25:00,122.56,122.56,122.41,122.41,1200.0,111.9482,111.9482,111.8112,111.8112,1200.0
2014-06-02 15:30:00,122.41,122.57,122.4,122.55,4500.0,111.8112,111.9574,111.8021,111.9391,4500.0
2014-06-02 15:35:00,122.56,122.69,122.56,122.61,2700.0,111.9482,112.067,111.9482,111.9939,2700.0
2014-06-02 15:40:00,122.63,122.69,122.59,122.65,4800.0,112.0122,112.067,111.9756,112.0304,4800.0
2014-06-02 15:45:00,122.67,122.69,122.65,122.65,3700.0,112.0487,112.067,112.0304,112.0304,3700.0
2014-06-02 15:50:00,122.66,122.69,122.62,122.68,9600.0,112.0396,112.067,112.003,112.0579,9600.0
2014-06-02 15:55:00,122.68,122.7,122.6,122.68,9900.0,112.0579,112.0761,111.9848,112.0579,9900.0
2014-06-03 09:30:00,122.0,122.07,122.0,122.05,2800.0,111.4367,111.5007,111.4367,111.4824,2800.0
2014-06-03 09:35:00,122.2,122.37,122.14,122.37,2200.0,111.6194,111.7747,111.5646,111.7747,2200.0
2014-06-03 09:40:00,122.37,122.37,122.37,122.37,0.0,111.7747,111.7747,111.7747,111.7747,0.0
2014-06-03 09:45:00,122.29,122.34,122.27,122.29,900.0,111.7016,111.7473,111.6833,111.7016,900.0
2014-06-03 09:50:00,122.35,122.64,122.29,122.64,7500.0,111.7564,112.0213,111.7016,112.0213,7500.0
2014-06-03 09:55:00,122.6,122.6,122.47,122.52,2700.0,111.9848,111.9848,111.866,111.9117,2700.0
2014-06-03 10:00:00,122.5,122.52,122.43,122.43,2500.0,111.8934,111.9117,111.8295,111.8295,2500.0
2014-06-03 10:05:00,122.5,122.55,122.44,122.54,3600.0,111.8934,111.9391,111.8386,111.93,3600.0
2014-06-03 10:10:00,122.43,122.52,122.29,122.33,1700.0,111.8295,111.9117,111.7016,111.7382,1700.0
2014-06-03 10:15:00,122.29,122.29,122.07,122.07,2600.0,111.7016,111.7016,111.5007,111.5007,2600.0
2014-06-03 10:20:00,121.77,121.93,121.77,121.85,400.0,111.2266,111.3728,111.2266,111.2997,400.0
2014-06-03 10:25:00,121.88,121.99,121.8,121.8,3700.0,111.3271,111.4276,111.254,111.254,3700.0
2014-06-03 10:30:00,121.88,121.92,121.85,121.9,800.0,111.3271,111.3637,111.2997,111.3454,800.0
2014-06-03 10:35:00,121.93,122.05,121.87,121.87,2000.0,111.3728,111.4824,111.318,111.318,2000.0
2014-06-03 10:40:00,121.9,121.9,121.51,121.51,1400.0,111.3454,111.3454,110.9892,110.9892,1400.0
2014-06-03 10:45:00,121.51,121.51,121.27,121.29,2700.0,110.9892,110.9892,110.7699,110.7882,2700.0
2014-06-03 10:50:00,121.42,121.42,121.09,121.09,2600.0,110.9069,110.9069,110.6055,110.6055,2600.0
2014-06-03 10:55:00,121.13,121.22,121.04,121.11,3200.0,110.6421,110.7243,110.5598,110.6238,3200.0
2014-06-03 11:00:00,121.13,121.14,121.06,121.06,1100.0,110.6421,110.6512,110.5781,110.5781,1100.0
2014-06-03 11:05:00,121.01,121.11,120.81,120.98,4500.0,110.5324,110.6238,110.3498,110.505,4500.0
2014-06-03 11:10:00,121.04,121.07,120.91,120.91,2400.0,110.5598,110.5873,110.4411,110.4411,2400.0
2014-06-03 11:15:00,120.91,120.91,120.77,120.78,1800.0,110.4411,110.4411,110.3132,110.3224,1800.0
2014-06-03 11:20:00,120.75,120.86,120.7,120.86,2800.0,110.295,110.3954,110.2493,110.3954,2800.0
2014-06-03 11:25:00,120.9,120.9,120.81,120.81,300.0,110.432,110.432,110.3498,110.3498,300.0
2014-06-03 11:30:00,120.74,120.94,120.64,120.81,4000.0,110.2858,110.4685,110.1945,110.3498,4000.0
2014-06-03 11:35:00,120.79,120.81,120.7,120.72,3100.0,110.3315,110.3498,110.2493,110.2676,3100.0
2014-06-03 11:40:00,120.72,120.92,120.65,120.86,8400.0,110.2676,110.4502,110.2036,110.3954,8400.0
2014-06-03 11:45:00,120.92,121.1,120.88,121.06,3300.0,110.4502,110.6147,110.4137,110.5781,3300.0
2014-06-03 11:50:00,121.1,121.15,121.06,121.06,1500.0,110.6147,110.6603,110.5781,110.5781,1500.0
2014-06-03 11:55:00,121.04,121.07,120.93,121.0,1800.0,110.5598,110.5873,110.4594,110.5233,1800.0
2014-06-03 12:00:00,121.05,121.32,121.0,121.28,4700.0,110.569,110.8156,110.5233,110.7791,4700.0
2014-06-03 12:05:00,121.24,121.29,121.21,121.21,400.0,110.7425,110.7882,110.7151,110.7151,400.0
2014-06-03 12:10:00,121.24,121.33,121.1,121.27,3800.0,110.7425,110.8247,110.6147,110.7699,3800.0
2014-06-03 12:15:00,121.27,121.27,121.2,121.2,500.0,110.7699,110.7699,110.706,110.706,500.0
2014-06-03 12:20:00,121.34,121.34,121.16,121.16,2500.0,110.8339,110.8339,110.6695,110.6695,2500.0
2014-06-03 12:25:00,121.2,121.31,121.19,121.26,2500.0,110.706,110.8065,110.6969,110.7608,2500.0
2014-06-03 12:30:00,121.18,121.25,121.18,121.23,500.0,110.6877,110.7517,110.6877,110.7334,500.0
2014-06-03 12:35:00,121.24,121.31,121.23,121.31,1800.0,110.7425,110.8065,110.7334,110.8065,1800.0
2014-06-03 12:40:00,121.32,121.35,121.32,121.35,1400.0,110.8156,110.843,110.8156,110.843,1400.0
2014-06-03 12:45:00,121.35,121.35,121.21,121.21,2000.0,110.843,110.843,110.7151,110.7151,2000.0
2014-06-03 12:50:00,121.22,121.44,121.22,121.44,3300.0,110.7243,110.9252,110.7243,110.9252,3300.0
2014-06-03 12:55:00,121.42,121.45,121.4,121.4,2200.0,110.9069,110.9343,110.8887,110.8887,2200.0
2014-06-03 13:00:00,121.44,121.45,121.4,121.4,1400.0,110.9252,110.9343,110.8887,110.8887,1400.0
2014-06-03 13:05:00,121.45,121.55,121.4,121.5,5200.0,110.9343,111.0257,110.8887,110.98,5200.0
2014-06-03 13:10:00,121.58,121.62,121.43,121.62,9200.0,111.0531,111.0896,110.9161,111.0896,9200.0
2014-06-03 13:15:00,121.62,121.62,121.62,121.62,0.0,111.0896,111.0896,111.0896,111.0896,0.0
2014-06-03 13:20:00,121.52,121.58,121.5,121.51,2200.0,110.9983,111.0531,110.98,110.9892,2200.0
2014-06-03 13:25:00,121.56,121.6,121.5,121.52,10900.0,111.0348,111.0714,110.98,110.9983,10900.0
2014-06-03 13:30:00,121.56,121.61,121.5,121.5,12400.0,111.0348,111.0805,110.98,110.98,12400.0
2014-06-03 13:35:00,121.49,121.54,121.35,121.36,2900.0,110.9709,111.0166,110.843,110.8521,2900.0
2014-06-03 13:40:00,121.36,121.36,121.35,121.35,700.0,110.8521,110.8521,110.843,110.843,700.0
2014-06-03 13:45:00,121.34,121.47,121.34,121.47,1300.0,110.8339,110.9526,110.8339,110.9526,1300.0
2014-06-03 13:50:00,121.45,121.46,121.39,121.43,2300.0,110.9343,110.9435,110.8795,110.9161,2300.0
2014-06-03 13:55:00,121.44,121.46,121.42,121.46,1000.0,110.9252,110.9435,110.9069,110.9435,1000.0
2014-06-03 14:00:00,121.49,121.53,121.4,121.47,9600.0,110.9709,111.0074,110.8887,110.9526,9600.0
2014-06-03 14:05:00,121.43,121.55,121.43,121.49,11100.0,110.9161,111.0257,110.9161,110.9709,11100.0
2014-06-03 14:10:00,121.48,121.48,121.29,121.37,16500.0,110.9618,110.9618,110.7882,110.8613,16500.0
2014-06-03 14:15:00,121.36,121.36,121.23,121.24,5800.0,110.8521,110.8521,110.7334,110.7425,5800.0
2014-06-03 14:20:00,121.33,121.41,121.29,121.41,3300.0,110.8247,110.8978,110.7882,110.8978,3300.0
2014-06-03 14:25:00,121.38,121.38,121.22,121.22,3800.0,110.8704,110.8704,110.7243,110.7243,3800.0
2014-06-03 14:30:00,121.22,121.34,121.22,121.33,1200.0,110.7243,110.8339,110.7243,110.8247,1200.0
2014-06-03 14:35:00,121.3,121.36,121.28,121.36,2800.0,110.7973,110.8521,110.7791,110.8521,2800.0
2014-06-03 14:40:00,121.36,121.56,121.36,121.46,6500.0,110.8521,111.0348,110.8521,110.9435,6500.0
2014-06-03 14:45:00,121.51,121.51,121.49,121.49,600.0,110.9892,110.9892,110.9709,110.9709,600.0
2014-06-03 14:50:00,121.42,121.48,121.38,121.4,2800.0,110.9069,110.9618,110.8704,110.8887,2800.0
2014-06-03 14:55:00,121.4,121.47,121.37,121.39,1500.0,110.8887,110.9526,110.8613,110.8795,1500.0
2014-06-03 15:00:00,121.41,121.43,121.36,121.37,1400.0,110.8978,110.9161,110.8521,110.8613,1400.0
2014-06-03 15:05:00,121.35,121.38,121.3,121.3,3700.0,110.843,110.8704,110.7973,110.7973,3700.0
2014-06-03 15:10:00,121.31,121.4,121.31,121.4,3400.0,110.8065,110.8887,110.8065,110.8887,3400.0
2014-06-03 15:15:00,121.39,121.39,121.29,121.37,3900.0,110.8795,110.8795,110.7882,110.8613,3900.0
2014-06-03 15:20:00,121.37,121.47,121.36,121.47,2800.0,110.8613,110.9526,110.8521,110.9526,2800.0
2014-06-03 15:25:00,121.45,121.6,121.45,121.58,4900.0,110.9343,111.0714,110.9343,111.0531,4900.0
2014-06-03 15:30:00,121.57,121.72,121.57,121.72,19600.0,111.044,111.181,111.044,111.181,19600.0
2014-06-03 15:35:00,121.7,121.72,121.57,121.61,10400.0,111.1627,111.181,111.044,111.0805,10400.0
2014-06-03 15:40:00,121.63,121.64,121.57,121.57,3300.0,111.0988,111.1079,111.044,111.044,3300.0
2014-06-03 15:45:00,121.59,121.66,121.53,121.54,6000.0,111.0622,111.1262,111.0074,111.0166,6000.0
2014-06-03 15:50:00,121.52,121.54,121.45,121.53,14400.0,110.9983,111.0166,110.9343,111.0074,14400.0
2014-06-03 15:55:00,121.52,121.52,121.37,121.37,14800.0,110.9983,110.9983,110.8613,110.8613,14800.0
2014-06-04 09:30:00,120.9,121.23,120.44,120.66,6400.0,110.432,110.7334,110.0118,110.2128,6400.0
2014-06-04 09:35:00,120.78,121.02,120.6,120.85,8300.0,110.3224,110.5416,110.1579,110.3863,8300.0
2014-06-04 09:40:00,120.97,121.46,120.78,121.08,11900.0,110.4959,110.9435,110.3224,110.5964,11900.0
2014-06-04 09:45:00,121.03,122.29,121.03,122.18,6700.0,110.5507,111.7016,110.5507,111.6011,6700.0
2014-06-04 09:50:00,122.42,122.42,121.69,121.93,6200.0,111.8204,111.8204,111.1536,111.3728,6200.0
2014-06-04 09:55:00,121.87,122.04,121.72,122.0,2800.0,111.318,111.4733,111.181,111.4367,2800.0
2014-06-04 10:00:00,122.01,122.25,121.95,121.95,4200.0,111.4459,111.6651,111.3911,111.3911,4200.0
2014-06-04 10:05:00,121.95,122.15,121.72,121.98,9100.0,111.3911,111.5737,111.181,111.4185,9100.0
2014-06-04 10:10:00,122.12,122.2,121.94,122.15,12200.0,111.5463,111.6194,111.3819,111.5737,12200.0
2014-06-04 10:15:00,122.15,122.15,121.76,121.76,4900.0,111.5737,111.5737,111.2175,111.2175,4900.0
2014-06-04 10:20:00,121.85,121.85,121.53,121.54,2100.0,111.2997,111.2997,111.0074,111.0166,2100.0
2014-06-04 10:25:00,121.58,121.6,121.53,121.6,1400.0,111.0531,111.0714,111.0074,111.0714,1400.0
2014-06-04 10:30:00,121.76,121.76,121.72,121.73,1500.0,111.2175,111.2175,111.181,111.1901,1500.0
2014-06-04 10:35:00,121.78,121.91,121.75,121.91,1200.0,111.2358,111.3545,111.2084,111.3545,1200.0
2014-06-04 10:40:00,121.89,121.89,121.69,121.69,1500.0,111.3363,111.3363,111.1536,111.1536,1500.0
2014-06-04 10:45:00,121.83,121.83,121.74,121.74,500.0,111.2814,111.2814,111.1992,111.1992,500.0
2014-06-04 10:50:00,121.74,121.86,121.67,121.73,4800.0,111.1992,111.3088,111.1353,111.1901,4800.0
2014-06-04 10:55:00,121.89,122.1,121.87,122.07,3800.0,111.3363,111.5281,111.318,111.5007,3800.0
2014-06-04 11:00:00,122.07,122.14,121.87,122.05,3300.0,111.5007,111.5646,111.318,111.4824,3300.0
2014-06-04 11:05:00,122.14,122.15,122.02,122.07,2500.0,111.5646,111.5737,111.455,111.5007,2500.0
2014-06-04 11:10:00,122.0,122.15,121.96,122.12,3700.0,111.4367,111.5737,111.4002,111.5463,3700.0
2014-06-04 11:15:00,122.07,122.07,121.97,121.97,3900.0,111.5007,111.5007,111.4093,111.4093,3900.0
2014-06-04 11:20:00,121.95,122.17,121.89,122.11,42200.0,111.3911,111.592,111.3363,111.5372,42200.0
2014-06-04 11:25:00,122.09,122.19,122.09,122.17,7000.0,111.5189,111.6103,111.5189,111.592,7000.0
2014-06-04 11:30:00,122.07,122.12,122.03,122.09,1100.0,111.5007,111.5463,111.4641,111.5189,1100.0
2014-06-04 11:35:00,122.11,122.15,121.97,122.03,2600.0,111.5372,111.5737,111.4093,111.4641,2600.0
2014-06-04 11:40:00,122.03,122.03,121.92,121.92,2200.0,111.4641,111.4641,111.3637,111.3637,2200.0
2014-06-04 11:45:00,121.99,122.21,121.99,122.17,3400.0,111.4276,111.6285,111.4276,111.592,3400.0
2014-06-04 11:50:00,122.18,122.21,122.03,122.05,5600.0,111.6011,111.6285,111.4641,111.4824,5600.0
2014-06-04 11:55:00,122.12,122.14,122.04,122.04,1100.0,111.5463,111.5646,111.4733,111.4733,1100.0
2014-06-04 12:00:00,122.09,122.1,122.01,122.01,1500.0,111.5189,111.5281,111.4459,111.4459,1500.0
2014-06-04 12:05:00,122.14,122.16,122.1,122.15,4200.0,111.5646,111.5829,111.5281,111.5737,4200.0
2014-06-04 12:10:00,122.13,122.15,122.04,122.06,4000.0,111.5555,111.5737,111.4733,111.4915,4000.0
2014-06-04 12:15:00,122.02,122.09,122.02,122.04,1700.0,111.455,111.5189,111.455,111.4733,1700.0
2014-06-04 12:20:00,122.06,122.07,122.03,122.07,400.0,111.4915,111.5007,111.4641,111.5007,400.0
2014-06-04 12:25:00,122.07,122.07,122.07,122.07,0.0,111.5007,111.5007,111.5007,111.5007,0.0
2014-06-04 12:30:00,122.07,122.07,122.0,122.01,1000.0,111.5007,111.5007,111.4367,111.4459,1000.0
2014-06-04 12:35:00,122.05,122.06,122.03,122.05,1000.0,111.4824,111.4915,111.4641,111.4824,1000.0
2014-06-04 12:40:00,122.13,122.17,122.04,122.17,13600.0,111.5555,111.592,111.4733,111.592,13600.0
2014-06-04 12:45:00,122.2,122.2,122.2,122.2,200.0,111.6194,111.6194,111.6194,111.6194,200.0
2014-06-04 12:50:00,122.23,122.63,122.23,122.63,3400.0,111.6468,112.0122,111.6468,112.0122,3400.0
2014-06-04 12:55:00,122.52,122.52,122.36,122.36,2000.0,111.9117,111.9117,111.7656,111.7656,2000.0
2014-06-04 13:00:00,122.39,122.42,122.29,122.36,5900.0,111.793,111.8204,111.7016,111.7656,5900.0
2014-06-04 13:05:00,122.37,122.43,122.37,122.38,400.0,111.7747,111.8295,111.7747,111.7838,400.0
2014-06-04 13:10:00,122.44,122.44,122.44,122.44,100.0,111.8386,111.8386,111.8386,111.8386,100.0
2014-06-04 13:15:00,122.44,122.5,122.4,122.42,6500.0,111.8386,111.8934,111.8021,111.8204,6500.0
2014-06-04 13:20:00,122.37,122.37,122.31,122.36,1200.0,111.7747,111.7747,111.7199,111.7656,1200.0
2014-06-04 13:25:00,122.32,122.39,122.22,122.22,7100.0,111.729,111.793,111.6377,111.6377,7100.0
2014-06-04 13:30:00,122.25,122.3,122.15,122.3,700.0,111.6651,111.7108,111.5737,111.7108,700.0
2014-06-04 13:35:00,122.25,122.27,122.19,122.27,900.0,111.6651,111.6833,111.6103,111.6833,900.0
2014-06-04 13:40:00,122.21,122.26,122.21,122.26,600.0,111.6285,111.6742,111.6285,111.6742,600.0
2014-06-04 13:45:00,122.3,122.3,122.23,122.23,400.0,111.7108,111.7108,111.6468,111.6468,400.0
2014-06-04 13:50:00,122.28,122.4,122.26,122.4,500.0,111.6925,111.8021,111.6742,111.8021,500.0
2014-06-04 13:55:00,122.28,122.53,122.28,122.5,2800.0,111.6925,111.9208,111.6925,111.8934,2800.0
2014-06-04 14:00:00,122.43,122.43,122.32,122.32,700.0,111.8295,111.8295,111.729,111.729,700.0
2014-06-04 14:05:00,122.42,122.46,122.35,122.46,1900.0,111.8204,111.8569,111.7564,111.8569,1900.0
2014-06-04 14:10:00,122.47,122.54,122.44,122.54,2500.0,111.866,111.93,111.8386,111.93,2500.0
2014-06-04 14:15:00,122.55,122.55,122.5,122.5,400.0,111.9391,111.9391,111.8934,111.8934,400.0
2014-06-04 14:20:00,122.49,122.49,122.24,122.24,1200.0,111.8843,111.8843,111.6559,111.6559,1200.0
2014-06-04 14:25:00,122.33,122.4,122.29,122.3,2000.0,111.7382,111.8021,111.7016,111.7108,2000.0
2014-06-04 14:30:00,122.31,122.38,122.27,122.33,3100.0,111.7199,111.7838,111.6833,111.7382,3100.0
2014-06-04 14:35:00,122.27,122.4,122.24,122.4,2200.0,111.6833,111.8021,111.6559,111.8021,2200.0
2014-06-04 14:40:00,122.47,122.47,122.36,122.36,1400.0,111.866,111.866,111.7656,111.7656,1400.0
2014-06-04 14:45:00,122.44,122.55,122.33,122.39,6200.0,111.8386,111.9391,111.7382,111.793,6200.0
2014-06-04 14:50:00,122.39,122.53,122.33,122.51,2000.0,111.793,111.9208,111.7382,111.9026,2000.0
2014-06-04 14:55:00,122.48,122.55,122.42,122.54,2000.0,111.8752,111.9391,111.8204,111.93,2000.0
2014-06-04 15:00:00,122.54,122.54,122.47,122.54,3900.0,111.93,111.93,111.866,111.93,3900.0
2014-06-04 15:05:00,122.49,122.59,122.46,122.51,1600.0,111.8843,111.9756,111.8569,111.9026,1600.0
2014-06-04 15:10:00,122.53,122.62,122.53,122.59,2800.0,111.9208,112.003,111.9208,111.9756,2800.0
2014-06-04 15:15:00,122.59,122.6,122.4,122.44,2100.0,111.9756,111.9848,111.8021,111.8386,2100.0
2014-06-04 15:20:00,122.44,122.47,122.37,122.37,1900.0,111.8386,111.866,111.7747,111.7747,1900.0
2014-06-04 15:25:00,122.43,122.51,122.4,122.49,3000.0,111.8295,111.9026,111.8021,111.8843,3000.0
2014-06-04 15:30:00,122.44,122.58,122.44,122.52,4600.0,111.8386,111.9665,111.8386,111.9117,4600.0
2014-06-04 15:35:00,122.53,122.61,122.52,122.6,7200.0,111.9208,111.9939,111.9117,111.9848,7200.0
2014-06-04 15:40:00,122.6,122.61,122.55,122.57,3400.0,111.9848,111.9939,111.9391,111.9574,3400.0
2014-06-04 15:45:00,122.58,122.64,122.57,122.64,10400.0,111.9665,112.0213,111.9574,112.0213,10400.0
2014-06-04 15:50:00,122.67,122.72,122.64,122.72,6600.0,112.0487,112.0944,112.0213,112.0944,6600.0
2014-06-04 15:55:00,122.72,122.72,122.59,122.63,14600.0,112.0944,112.0944,111.9756,112.0122,14600.0
2014-06-05 09:30:00,122.84,122.94,122.79,122.79,11800.0,112.204,112.2953,112.1583,112.1583,11800.0
2014-06-05 09:35:00,122.49,123.06,122.49,123.06,5400.0,111.8843,112.4049,111.8843,112.4049,5400.0
2014-06-05 09:40:00,123.0,123.34,122.83,123.34,6600.0,112.3501,112.6607,112.1949,112.6607,6600.0
2014-06-05 09:45:00,123.34,123.89,123.34,123.81,5600.0,112.6607,113.1631,112.6607,113.09,5600.0
2014-06-05 09:50:00,123.79,124.25,123.75,124.0,15600.0,113.0717,113.4919,113.0352,113.2636,15600.0
2014-06-05 09:55:00,124.0,124.39,124.0,124.34,33500.0,113.2636,113.6198,113.2636,113.5741,33500.0
2014-06-05 10:00:00,124.41,125.1,124.4,125.1,12800.0,113.6381,114.2683,113.6289,114.2683,12800.0
2014-06-05 10:05:00,125.13,125.63,125.13,125.35,10500.0,114.2957,114.7524,114.2957,114.4967,10500.0
2014-06-05 10:10:00,125.33,125.44,125.21,125.43,12600.0,114.4784,114.5789,114.3688,114.5697,12600.0
2014-06-05 10:15:00,125.43,125.43,125.18,125.36,9800.0,114.5697,114.5697,114.3414,114.5058,9800.0
2014-06-05 10:20:00,125.34,125.48,125.07,125.13,16100.0,114.4875,114.6154,114.2409,114.2957,16100.0
2014-06-05 10:25:00,125.16,125.96,125.16,125.6,12000.0,114.3231,115.0539,114.3231,114.725,12000.0
2014-06-05 10:30:00,125.45,125.52,125.08,125.24,5700.0,114.588,114.652,114.25,114.3962,5700.0
2014-06-05 10:35:00,125.25,125.32,125.15,125.3,5600.0,114.4053,114.4693,114.314,114.451,5600.0
2014-06-05 10:40:00,125.3,125.4,125.17,125.3,5600.0,114.451,114.5423,114.3323,114.451,5600.0
2014-06-05 10:45:00,125.39,125.39,125.03,125.36,13000.0,114.5332,114.5332,114.2044,114.5058,13000.0
2014-06-05 10:50:00,125.24,125.3,125.11,125.11,3100.0,114.3962,114.451,114.2775,114.2775,3100.0
2014-06-05 10:55:00,125.19,125.28,125.17,125.2,3000.0,114.3505,114.4327,114.3323,114.3597,3000.0
2014-06-05 11:00:00,125.16,125.28,125.09,125.25,4100.0,114.3231,114.4327,114.2592,114.4053,4100.0
2014-06-05 11:05:00,125.28,125.53,125.23,125.5,5100.0,114.4327,114.6611,114.3871,114.6337,5100.0
2014-06-05 11:10:00,125.52,125.85,125.51,125.81,4300.0,114.652,114.9534,114.6428,114.9168,4300.0
2014-06-05 11:15:00,125.86,125.87,125.71,125.83,9900.0,114.9625,114.9716,114.8255,114.9351,9900.0
2014-06-05 11:20:00,125.88,125.97,125.72,125.89,5000.0,114.9808,115.063,114.8346,114.9899,5000.0
2014-06-05 11:25:00,125.83,126.0,125.82,125.97,5500.0,114.9351,115.0904,114.926,115.063,5500.0
2014-06-05 11:30:00,125.97,126.77,125.97,126.56,16000.0,115.063,115.7937,115.063,115.6019,16000.0
2014-06-05 11:35:00,126.55,126.61,126.4,126.55,8600.0,115.5928,115.6476,115.4558,115.5928,8600.0
2014-06-05 11:40:00,126.46,126.67,126.44,126.67,2800.0,115.5106,115.7024,115.4923,115.7024,2800.0
2014-06-05 11:45:00,126.68,127.1,126.6,127.05,9500.0,115.7115,116.0951,115.6384,116.0495,9500.0
2014-06-05 11:50:00,127.01,127.02,126.87,126.87,3600.0,116.0129,116.0221,115.8851,115.8851,3600.0
2014-06-05 11:55:00,126.79,126.96,126.73,126.96,2800.0,115.812,115.9673,115.7572,115.9673,2800.0
2014-06-05 12:00:00,127.0,127.14,126.98,127.12,10600.0,116.0038,116.1317,115.9855,116.1134,10600.0
2014-06-05 12:05:00,127.14,127.28,127.14,127.2,4000.0,116.1317,116.2596,116.1317,116.1865,4000.0
2014-06-05 12:10:00,127.22,127.26,127.1,127.12,3800.0,116.2048,116.2413,116.0951,116.1134,3800.0
2014-06-05 12:15:00,127.13,127.23,127.06,127.06,3100.0,116.1226,116.2139,116.0586,116.0586,3100.0
2014-06-05 12:20:00,127.06,127.22,127.06,127.11,3200.0,116.0586,116.2048,116.0586,116.1043,3200.0
2014-06-05 12:25:00,127.17,127.35,127.17,127.32,3000.0,116.1591,116.3235,116.1591,116.2961,3000.0
2014-06-05 12:30:00,127.33,127.53,127.33,127.37,4300.0,116.3052,116.4879,116.3052,116.3418,4300.0
2014-06-05 12:35:00,127.38,127.57,127.37,127.41,3600.0,116.3509,116.5245,116.3418,116.3783,3600.0
2014-06-05 12:40:00,127.38,127.48,127.32,127.48,5700.0,116.3509,116.4422,116.2961,116.4422,5700.0
2014-06-05 12:45:00,127.45,127.48,127.32,127.41,2000.0,116.4148,116.4422,116.2961,116.3783,2000.0
2014-06-05 12:50:00,127.32,127.42,127.29,127.39,2300.0,116.2961,116.3874,116.2687,116.36,2300.0
2014-06-05 12:55:00,127.27,127.44,127.26,127.4,3500.0,116.2504,116.4057,116.2413,116.3692,3500.0
2014-06-05 13:00:00,127.44,127.59,127.33,127.54,4500.0,116.4057,116.5427,116.3052,116.4971,4500.0
2014-06-05 13:05:00,127.5,127.57,127.35,127.38,8400.0,116.4605,116.5245,116.3235,116.3509,8400.0
2014-06-05 13:10:00,127.45,127.78,127.42,127.77,18000.0,116.4148,116.7163,116.3874,116.7071,18000.0
2014-06-05 13:15:00,127.74,127.94,127.73,127.94,1800.0,116.6797,116.8624,116.6706,116.8624,1800.0
2014-06-05 13:20:00,127.82,127.82,127.52,127.52,3200.0,116.7528,116.7528,116.4788,116.4788,3200.0
2014-06-05 13:25:00,127.51,127.57,127.33,127.33,2200.0,116.4696,116.5245,116.3052,116.3052,2200.0
2014-06-05 13:30:00,127.35,127.82,127.29,127.61,27400.0,116.3235,116.7528,116.2687,116.561,27400.0
2014-06-05 13:35:00,127.49,127.82,127.49,127.8,9300.0,116.4514,116.7528,116.4514,116.7345,9300.0
2014-06-05 13:40:00,127.74,127.74,127.42,127.42,1300.0,116.6797,116.6797,116.3874,116.3874,1300.0
2014-06-05 13:45:00,127.44,127.52,127.44,127.47,1500.0,116.4057,116.4788,116.4057,116.4331,1500.0
2014-06-05 13:50:00,127.55,127.84,127.55,127.66,13500.0,116.5062,116.7711,116.5062,116.6067,13500.0
2014-06-05 13:55:00,127.63,127.64,127.56,127.56,6100.0,116.5793,116.5884,116.5153,116.5153,6100.0
2014-06-05 14:00:00,127.5,127.55,127.42,127.55,3400.0,116.4605,116.5062,116.3874,116.5062,3400.0
2014-06-05 14:05:00,127.56,127.6,127.36,127.36,3300.0,116.5153,116.5519,116.3326,116.3326,3300.0
2014-06-05 14:10:00,127.48,127.48,127.42,127.46,800.0,116.4422,116.4422,116.3874,116.424,800.0
2014-06-05 14:15:00,127.41,127.46,127.36,127.46,3100.0,116.3783,116.424,116.3326,116.424,3100.0
2014-06-05 14:20:00,127.46,127.82,127.46,127.82,6100.0,116.424,116.7528,116.424,116.7528,6100.0
2014-06-05 14:25:00,127.77,127.81,127.53,127.58,6700.0,116.7071,116.7437,116.4879,116.5336,6700.0
2014-06-05 14:30:00,127.6,127.65,127.58,127.6,2600.0,116.5519,116.5975,116.5336,116.5519,2600.0
2014-06-05 14:35:00,127.65,127.68,127.54,127.58,4800.0,116.5975,116.6249,116.4971,116.5336,4800.0
2014-06-05 14:40:00,127.61,127.82,127.61,127.82,1700.0,116.561,116.7528,116.561,116.7528,1700.0
2014-06-05 14:45:00,127.76,127.77,127.61,127.65,3700.0,116.698,116.7071,116.561,116.5975,3700.0
2014-06-05 14:50:00,127.66,127.66,127.48,127.49,2900.0,116.6067,116.6067,116.4422,116.4514,2900.0
2014-06-05 14:55:00,127.46,127.49,127.3,127.32,3500.0,116.424,116.4514,116.2778,116.2961,3500.0
2014-06-05 15:00:00,127.3,127.34,127.2,127.34,4800.0,116.2778,116.3144,116.1865,116.3144,4800.0
2014-06-05 15:05:00,127.26,127.3,127.05,127.06,4400.0,116.2413,116.2778,116.0495,116.0586,4400.0
2014-06-05 15:10:00,127.06,127.06,126.87,126.93,3800.0,116.0586,116.0586,115.8851,115.9399,3800.0
2014-06-05 15:15:00,126.87,126.87,126.76,126.8,2000.0,115.8851,115.8851,115.7846,115.8211,2000.0
2014-06-05 15:20:00,126.82,126.83,126.66,126.7,3400.0,115.8394,115.8485,115.6932,115.7298,3400.0
2014-06-05 15:25:00,126.62,126.83,126.54,126.83,5000.0,115.6567,115.8485,115.5836,115.8485,5000.0
2014-06-05 15:30:00,126.86,126.86,126.68,126.79,7200.0,115.8759,115.8759,115.7115,115.812,7200.0
2014-06-05 15:35:00,126.78,126.89,126.73,126.88,7100.0,115.8029,115.9033,115.7572,115.8942,7100.0
2014-06-05 15:40:00,126.9,126.93,126.78,126.78,7700.0,115.9125,115.9399,115.8029,115.8029,7700.0
2014-06-05 15:45:00,126.77,126.87,126.69,126.77,13600.0,115.7937,115.8851,115.7206,115.7937,13600.0
2014-06-05 15:50:00,126.79,127.06,126.79,127.01,23200.0,115.812,116.0586,115.812,116.0129,23200.0
2014-06-05 15:55:00,126.97,127.08,126.86,126.96,28300.0,115.9764,116.0769,115.8759,115.9673,28300.0
2014-06-06 09:30:00,127.66,127.66,126.78,126.78,6700.0,116.6067,116.6067,115.8029,115.8029,6700.0
2014-06-06 09:35:00,127.06,127.79,126.67,127.45,7500.0,116.0586,116.7254,115.7024,116.4148,7500.0
2014-06-06 09:40:00,127.31,127.4,127.19,127.4,2300.0,116.287,116.3692,116.1774,116.3692,2300.0
2014-06-06 09:45:00,127.41,127.41,127.22,127.25,2200.0,116.3783,116.3783,116.2048,116.2322,2200.0
2014-06-06 09:50:00,127.24,127.25,127.14,127.22,1700.0,116.223,116.2322,116.1317,116.2048,1700.0
2014-06-06 09:55:00,127.12,127.15,126.63,127.15,5800.0,116.1134,116.1408,115.6658,116.1408,5800.0
2014-06-06 10:00:00,127.18,127.18,126.99,127.16,2100.0,116.1682,116.1682,115.9947,116.15,2100.0
2014-06-06 10:05:00,127.15,127.18,126.73,126.95,3000.0,116.1408,116.1682,115.7572,115.9581,3000.0
2014-06-06 10:10:00,127.04,127.2,127.01,127.2,1300.0,116.0403,116.1865,116.0129,116.1865,1300.0
2014-06-06 10:15:00,127.16,127.47,127.16,127.31,1800.0,116.15,116.4331,116.15,116.287,1800.0
2014-06-06 10:20:00,127.18,127.38,127.09,127.27,3200.0,116.1682,116.3509,116.086,116.2504,3200.0
2014-06-06 10:25:00,127.14,127.39,127.13,127.39,3000.0,116.1317,116.36,116.1226,116.36,3000.0
2014-06-06 10:30:00,127.43,127.44,127.37,127.41,1500.0,116.3966,116.4057,116.3418,116.3783,1500.0
2014-06-06 10:35:00,127.38,127.43,127.33,127.38,1200.0,116.3509,116.3966,116.3052,116.3509,1200.0
2014-06-06 10:40:00,127.48,127.7,127.45,127.7,6100.0,116.4422,116.6432,116.4148,116.6432,6100.0
2014-06-06 10:45:00,127.62,127.64,127.51,127.54,1100.0,116.5701,116.5884,116.4696,116.4971,1100.0
2014-06-06 10:50:00,127.53,127.66,127.53,127.66,900.0,116.4879,116.6067,116.4879,116.6067,900.0
2014-06-06 10:55:00,127.74,127.74,127.65,127.65,1000.0,116.6797,116.6797,116.5975,116.5975,1000.0
2014-06-06 11:00:00,127.71,127.9,127.71,127.9,1500.0,116.6523,116.8259,116.6523,116.8259,1500.0
2014-06-06 11:05:00,127.95,128.15,127.91,128.1,2800.0,116.8716,117.0542,116.835,117.0086,2800.0
2014-06-06 11:10:00,128.15,128.15,128.06,128.06,1200.0,117.0542,117.0542,116.972,116.972,1200.0
2014-06-06 11:15:00,128.09,128.15,128.04,128.07,3000.0,116.9994,117.0542,116.9538,116.9812,3000.0
2014-06-06 11:20:00,128.06,128.07,127.84,127.92,4200.0,116.972,116.9812,116.7711,116.8441,4200.0
2014-06-06 11:25:00,127.9,127.91,127.8,127.86,1100.0,116.8259,116.835,116.7345,116.7893,1100.0
2014-06-06 11:30:00,127.89,127.94,127.87,127.94,500.0,116.8167,116.8624,116.7985,116.8624,500.0
2014-06-06 11:35:00,127.94,127.98,127.88,127.95,700.0,116.8624,116.899,116.8076,116.8716,700.0
2014-06-06 11:40:00,128.06,128.06,128.05,128.05,800.0,116.972,116.972,116.9629,116.9629,800.0
2014-06-06 11:45:00,127.96,128.0,127.81,127.95,7600.0,116.8807,116.9172,116.7437,116.8716,7600.0
2014-06-06 11:50:00,127.98,128.03,127.98,128.02,400.0,116.899,116.9446,116.899,116.9355,400.0
2014-06-06 11:55:00,127.92,127.96,127.9,127.92,4500.0,116.8441,116.8807,116.8259,116.8441,4500.0
2014-06-06 12:00:00,127.94,127.97,127.94,127.97,700.0,116.8624,116.8898,116.8624,116.8898,700.0
2014-06-06 12:05:00,127.98,128.06,127.98,128.06,1200.0,116.899,116.972,116.899,116.972,1200.0
2014-06-06 12:10:00,128.09,128.18,128.09,128.16,1000.0,116.9994,117.0816,116.9994,117.0634,1000.0
2014-06-06 12:15:00,128.18,128.18,128.07,128.07,600.0,117.0816,117.0816,116.9812,116.9812,600.0
2014-06-06 12:20:00,128.18,128.18,128.07,128.07,500.0,117.0816,117.0816,116.9812,116.9812,500.0
2014-06-06 12:25:00,128.15,128.17,128.15,128.17,1000.0,117.0542,117.0725,117.0542,117.0725,1000.0
2014-06-06 12:30:00,128.2,128.33,128.2,128.33,900.0,117.0999,117.2186,117.0999,117.2186,900.0
2014-06-06 12:35:00,128.36,128.36,128.36,128.36,600.0,117.2461,117.2461,117.2461,117.2461,600.0
2014-06-06 12:40:00,128.37,128.37,128.37,128.37,300.0,117.2552,117.2552,117.2552,117.2552,300.0
2014-06-06 12:45:00,128.39,128.43,128.3,128.43,1100.0,117.2735,117.31,117.1912,117.31,1100.0
2014-06-06 12:50:00,128.43,128.62,128.38,128.56,6500.0,117.31,117.4835,117.2643,117.4287,6500.0
2014-06-06 12:55:00,128.56,128.68,128.56,128.64,700.0,117.4287,117.5383,117.4287,117.5018,700.0
2014-06-06 13:00:00,128.57,128.6,128.33,128.47,4300.0,117.4379,117.4653,117.2186,117.3465,4300.0
2014-06-06 13:05:00,128.46,128.59,128.46,128.56,1000.0,117.3374,117.4561,117.3374,117.4287,1000.0
2014-06-06 13:10:00,128.59,128.64,128.5,128.5,2500.0,117.4561,117.5018,117.3739,117.3739,2500.0
2014-06-06 13:15:00,128.49,128.62,128.45,128.51,2600.0,117.3648,117.4835,117.3283,117.3831,2600.0
2014-06-06 13:20:00,128.59,128.6,128.59,128.6,400.0,117.4561,117.4653,117.4561,117.4653,400.0
2014-06-06 13:25:00,128.57,128.62,128.49,128.62,2900.0,117.4379,117.4835,117.3648,117.4835,2900.0
2014-06-06 13:30:00,128.61,128.61,128.49,128.58,10900.0,117.4744,117.4744,117.3648,117.447,10900.0
2014-06-06 13:35:00,128.6,128.69,128.53,128.57,5000.0,117.4653,117.5475,117.4013,117.4379,5000.0
2014-06-06 13:40:00,128.57,128.57,128.49,128.56,600.0,117.4379,117.4379,117.3648,117.4287,600.0
2014-06-06 13:45:00,128.52,128.69,128.52,128.69,1600.0,117.3922,117.5475,117.3922,117.5475,1600.0
2014-06-06 13:50:00,128.7,128.7,128.6,128.65,3400.0,117.5566,117.5566,117.4653,117.5109,3400.0
2014-06-06 13:55:00,128.66,128.75,128.62,128.75,1900.0,117.5201,117.6023,117.4835,117.6023,1900.0
2014-06-06 14:00:00,128.75,128.75,128.73,128.73,400.0,117.6023,117.6023,117.584,117.584,400.0
2014-06-06 14:05:00,128.75,128.76,128.65,128.7,4000.0,117.6023,117.6114,117.5109,117.5566,4000.0
2014-06-06 14:10:00,128.72,128.8,128.66,128.8,2300.0,117.5749,117.648,117.5201,117.648,2300.0
2014-06-06 14:15:00,128.81,128.89,128.79,128.88,2200.0,117.6571,117.7302,117.6388,117.721,2200.0
2014-06-06 14:20:00,128.87,128.93,128.86,128.89,2700.0,117.7119,117.7667,117.7028,117.7302,2700.0
2014-06-06 14:25:00,128.92,129.03,128.92,129.03,2600.0,117.7576,117.858,117.7576,117.858,2600.0
2014-06-06 14:30:00,128.99,129.02,128.94,129.02,2000.0,117.8215,117.8489,117.7758,117.8489,2000.0
2014-06-06 14:35:00,128.9,129.0,128.87,128.89,3500.0,117.7393,117.8306,117.7119,117.7302,3500.0
2014-06-06 14:40:00,128.86,128.87,128.72,128.8,8000.0,117.7028,117.7119,117.5749,117.648,8000.0
2014-06-06 14:45:00,128.79,128.91,128.75,128.87,3200.0,117.6388,117.7484,117.6023,117.7119,3200.0
2014-06-06 14:50:00,128.81,128.87,128.76,128.76,800.0,117.6571,117.7119,117.6114,117.6114,800.0
2014-06-06 14:55:00,128.75,129.02,128.75,128.97,3400.0,117.6023,117.8489,117.6023,117.8032,3400.0
2014-06-06 15:00:00,128.93,128.97,128.85,128.92,5500.0,117.7667,117.8032,117.6936,117.7576,5500.0
2014-06-06 15:05:00,128.91,128.99,128.81,128.81,5200.0,117.7484,117.8215,117.6571,117.6571,5200.0
2014-06-06 15:10:00,128.82,128.82,128.72,128.76,4700.0,117.6662,117.6662,117.5749,117.6114,4700.0
2014-06-06 15:15:00,128.76,128.88,128.72,128.87,3100.0,117.6114,117.721,117.5749,117.7119,3100.0
2014-06-06 15:20:00,128.87,128.88,128.73,128.78,5600.0,117.7119,117.721,117.584,117.6297,5600.0
2014-06-06 15:25:00,128.79,128.86,128.78,128.78,9500.0,117.6388,117.7028,117.6297,117.6297,9500.0
2014-06-06 15:30:00,128.75,128.76,128.68,128.7,19900.0,117.6023,117.6114,117.5383,117.5566,19900.0
2014-06-06 15:35:00,128.7,128.72,128.65,128.66,10900.0,117.5566,117.5749,117.5109,117.5201,10900.0
2014-06-06 15:40:00,128.59,128.59,128.5,128.5,5700.0,117.4561,117.4561,117.3739,117.3739,5700.0
2014-06-06 15:45:00,128.47,128.62,128.39,128.62,8200.0,117.3465,117.4835,117.2735,117.4835,8200.0
2014-06-06 15:50:00,128.61,128.66,128.47,128.53,10100.0,117.4744,117.5201,117.3465,117.4013,10100.0
2014-06-06 15:55:00,128.47,128.72,128.47,128.67,9900.0,117.3465,117.5749,117.3465,117.5292,9900.0
2014-06-09 09:30:00,128.34,129.07,128.18,128.7,3500.0,117.2278,117.8946,117.0816,117.5566,3500.0
2014-06-09 09:35:00,128.76,128.86,128.55,128.86,2600.0,117.6114,117.7028,117.4196,117.7028,2600.0
2014-06-09 09:40:00,129.06,129.44,129.06,129.37,1600.0,117.8854,118.2325,117.8854,118.1686,1600.0
2014-06-09 09:45:00,129.2,129.52,129.2,129.49,2900.0,118.0133,118.3056,118.0133,118.2782,2900.0
2014-06-09 09:50:00,129.49,129.55,129.43,129.55,1400.0,118.2782,118.333,118.2234,118.333,1400.0
2014-06-09 09:55:00,129.25,129.25,129.21,129.21,300.0,118.059,118.059,118.0225,118.0225,300.0
2014-06-09 10:00:00,129.06,129.11,128.67,128.96,5000.0,117.8854,117.9311,117.5292,117.7941,5000.0
2014-06-09 10:05:00,128.99,128.99,128.88,128.88,9100.0,117.8215,117.8215,117.721,117.721,9100.0
2014-06-09 10:10:00,128.84,128.91,128.72,128.85,1000.0,117.6845,117.7484,117.5749,117.6936,1000.0
2014-06-09 10:15:00,128.81,128.81,128.51,128.61,2700.0,117.6571,117.6571,117.3831,117.4744,2700.0
2014-06-09 10:20:00,128.63,128.73,128.55,128.63,3400.0,117.4927,117.584,117.4196,117.4927,3400.0
2014-06-09 10:25:00,128.62,128.66,128.58,128.58,1200.0,117.4835,117.5201,117.447,117.447,1200.0
2014-06-09 10:30:00,128.67,128.67,128.43,128.47,1700.0,117.5292,117.5292,117.31,117.3465,1700.0
2014-06-09 10:35:00,128.42,128.69,128.42,128.64,1700.0,117.3009,117.5475,117.3009,117.5018,1700.0
2014-06-09 10:40:00,128.73,128.73,128.41,128.49,1900.0,117.584,117.584,117.2917,117.3648,1900.0
2014-06-09 10:45:00,128.48,128.84,128.48,128.84,2300.0,117.3557,117.6845,117.3557,117.6845,2300.0
2014-06-09 10:50:00,128.78,128.84,128.65,128.65,3800.0,117.6297,117.6845,117.5109,117.5109,3800.0
2014-06-09 10:55:00,128.73,128.73,128.59,128.67,1700.0,117.584,117.584,117.4561,117.5292,1700.0
2014-06-09 11:00:00,128.63,128.71,128.59,128.68,7200.0,117.4927,117.5657,117.4561,117.5383,7200.0
2014-06-09 11:05:00,128.63,128.85,128.63,128.76,3200.0,117.4927,117.6936,117.4927,117.6114,3200.0
2014-06-09 11:10:00,128.8,128.8,128.8,128.8,100.0,117.648,117.648,117.648,117.648,100.0
2014-06-09 11:15:00,128.96,128.98,128.7,128.95,4100.0,117.7941,117.8124,117.5566,117.785,4100.0
2014-06-09 11:20:00,128.89,129.16,128.89,128.97,6600.0,117.7302,117.9768,117.7302,117.8032,6600.0
2014-06-09 11:25:00,128.97,129.06,128.65,128.7,12400.0,117.8032,117.8854,117.5109,117.5566,12400.0
2014-06-09 11:30:00,128.77,129.0,128.5,128.64,17500.0,117.6206,117.8306,117.3739,117.5018,17500.0
2014-06-09 11:35:00,128.54,128.75,128.54,128.75,300.0,117.4105,117.6023,117.4105,117.6023,300.0
2014-06-09 11:40:00,128.86,128.89,128.86,128.86,500.0,117.7028,117.7302,117.7028,117.7028,500.0
2014-06-09 11:45:00,128.97,129.02,128.83,128.96,1100.0,117.8032,117.8489,117.6754,117.7941,1100.0
2014-06-09 11:50:00,128.96,129.14,128.96,129.0,2600.0,117.7941,117.9585,117.7941,117.8306,2600.0
2014-06-09 11:55:00,128.99,128.99,128.75,128.76,4100.0,117.8215,117.8215,117.6023,117.6114,4100.0
2014-06-09 12:00:00,128.82,128.86,128.63,128.7,7400.0,117.6662,117.7028,117.4927,117.5566,7400.0
2014-06-09 12:05:00,128.82,128.82,128.62,128.75,3600.0,117.6662,117.6662,117.4835,117.6023,3600.0
2014-06-09 12:10:00,128.87,128.87,128.73,128.74,14700.0,117.7119,117.7119,117.584,117.5931,14700.0
2014-06-09 12:15:00,128.74,128.74,128.74,128.74,0.0,117.5931,117.5931,117.5931,117.5931,0.0
2014-06-09 12:20:00,128.64,128.64,128.54,128.54,200.0,117.5018,117.5018,117.4105,117.4105,200.0
2014-06-09 12:25:00,128.53,128.53,128.24,128.24,900.0,117.4013,117.4013,117.1364,117.1364,900.0
2014-06-09 12:30:00,128.17,128.31,128.17,128.31,1300.0,117.0725,117.2004,117.0725,117.2004,1300.0
2014-06-09 12:35:00,128.31,128.31,128.31,128.31,100.0,117.2004,117.2004,117.2004,117.2004,100.0
2014-06-09 12:40:00,128.2,128.2,128.14,128.14,700.0,117.0999,117.0999,117.0451,117.0451,700.0
2014-06-09 12:45:00,127.99,128.04,127.84,127.91,2500.0,116.9081,116.9538,116.7711,116.835,2500.0
2014-06-09 12:50:00,127.89,128.04,127.89,127.95,1800.0,116.8167,116.9538,116.8167,116.8716,1800.0
2014-06-09 12:55:00,127.97,128.01,127.96,127.96,1100.0,116.8898,116.9264,116.8807,116.8807,1100.0
2014-06-09 13:00:00,128.02,128.23,128.02,128.11,2300.0,116.9355,117.1273,116.9355,117.0177,2300.0
2014-06-09 13:05:00,128.09,128.09,127.92,128.0,2500.0,116.9994,116.9994,116.8441,116.9172,2500.0
2014-06-09 13:10:00,127.92,128.04,127.92,127.95,3200.0,116.8441,116.9538,116.8441,116.8716,3200.0
2014-06-09 13:15:00,127.87,127.87,127.84,127.85,400.0,116.7985,116.7985,116.7711,116.7802,400.0
2014-06-09 13:20:00,127.75,127.77,127.59,127.76,1400.0,116.6889,116.7071,116.5427,116.698,1400.0
2014-06-09 13:25:00,127.69,127.82,127.52,127.58,2100.0,116.6341,116.7528,116.4788,116.5336,2100.0
2014-06-09 13:30:00,127.61,127.77,127.61,127.69,2200.0,116.561,116.7071,116.561,116.6341,2200.0
2014-06-09 13:35:00,127.65,127.84,127.65,127.77,900.0,116.5975,116.7711,116.5975,116.7071,900.0
2014-06-09 13:40:00,127.83,127.95,127.8,127.8,1200.0,116.7619,116.8716,116.7345,116.7345,1200.0
2014-06-09 13:45:00,127.78,127.78,127.62,127.7,900.0,116.7163,116.7163,116.5701,116.6432,900.0
2014-06-09 13:50:00,127.73,127.81,127.6,127.74,1000.0,116.6706,116.7437,116.5519,116.6797,1000.0
2014-06-09 13:55:00,127.78,127.8,127.65,127.66,900.0,116.7163,116.7345,116.5975,116.6067,900.0
2014-06-09 14:00:00,127.62,127.77,127.62,127.77,2000.0,116.5701,116.7071,116.5701,116.7071,2000.0
2014-06-09 14:05:00,127.78,127.78,127.66,127.66,800.0,116.7163,116.7163,116.6067,116.6067,800.0
2014-06-09 14:10:00,127.67,127.67,127.48,127.48,1400.0,116.6158,116.6158,116.4422,116.4422,1400.0
2014-06-09 14:15:00,127.47,127.52,127.45,127.49,1100.0,116.4331,116.4788,116.4148,116.4514,1100.0
2014-06-09 14:20:00,127.5,127.61,127.45,127.45,2500.0,116.4605,116.561,116.4148,116.4148,2500.0
2014-06-09 14:25:00,127.47,127.6,127.4,127.4,1700.0,116.4331,116.5519,116.3692,116.3692,1700.0
2014-06-09 14:30:00,127.37,127.38,127.35,127.35,600.0,116.3418,116.3509,116.3235,116.3235,600.0
2014-06-09 14:35:00,127.41,127.56,127.41,127.53,1200.0,116.3783,116.5153,116.3783,116.4879,1200.0
2014-06-09 14:40:00,127.49,127.58,127.4,127.58,1600.0,116.4514,116.5336,116.3692,116.5336,1600.0
2014-06-09 14:45:00,127.61,127.75,127.53,127.71,1700.0,116.561,116.6889,116.4879,116.6523,1700.0
2014-06-09 14:50:00,127.75,127.87,127.71,127.85,1500.0,116.6889,116.7985,116.6523,116.7802,1500.0
2014-06-09 14:55:00,127.82,128.0,127.81,128.0,3600.0,116.7528,116.9172,116.7437,116.9172,3600.0
2014-06-09 15:00:00,127.94,128.06,127.94,128.04,2300.0,116.8624,116.972,116.8624,116.9538,2300.0
2014-06-09 15:05:00,128.04,128.17,128.04,128.12,2900.0,116.9538,117.0725,116.9538,117.0268,2900.0
2014-06-09 15:10:00,128.12,128.15,128.0,128.01,3100.0,117.0268,117.0542,116.9172,116.9264,3100.0
2014-06-09 15:15:00,128.01,128.17,128.0,128.17,4800.0,116.9264,117.0725,116.9172,117.0725,4800.0
2014-06-09 15:20:00,128.23,128.23,128.14,128.16,1100.0,117.1273,117.1273,117.0451,117.0634,1100.0
2014-06-09 15:25:00,128.24,128.3,128.1,128.1,1800.0,117.1364,117.1912,117.0086,117.0086,1800.0
2014-06-09 15:30:00,128.1,128.14,128.09,128.09,1600.0,117.0086,117.0451,116.9994,116.9994,1600.0
2014-06-09 15:35:00,128.09,128.09,127.94,127.97,1700.0,116.9994,116.9994,116.8624,116.8898,1700.0
2014-06-09 15:40:00,127.97,128.01,127.91,128.01,4100.0,116.8898,116.9264,116.835,116.9264,4100.0
2014-06-09 15:45:00,127.99,128.09,127.89,127.95,7900.0,116.9081,116.9994,116.8167,116.8716,7900.0
2014-06-09 15:50:00,127.93,128.06,127.82,127.83,2800.0,116.8533,116.972,116.7528,116.7619,2800.0
2014-06-09 15:55:00,127.81,128.0,127.71,127.99,11700.0,116.7437,116.9172,116.6523,116.9081,11700.0
2014-06-10 09:30:00,127.96,128.58,127.54,128.58,7100.0,116.8807,117.447,116.4971,117.447,7100.0
2014-06-10 09:35:00,128.76,129.17,128.73,129.17,3700.0,117.6114,117.9859,117.584,117.9859,3700.0
2014-06-10 09:40:00,129.07,129.26,129.01,129.16,2800.0,117.8946,118.0681,117.8398,117.9768,2800.0
2014-06-10 09:45:00,129.27,129.62,129.18,129.5,12900.0,118.0773,118.397,117.9951,118.2873,12900.0
2014-06-10 09:50:00,129.3,129.79,129.3,129.79,1700.0,118.1047,118.5522,118.1047,118.5522,1700.0
2014-06-10 09:55:00,129.8,130.0,129.76,129.98,4800.0,118.5614,118.7441,118.5248,118.7258,4800.0
2014-06-10 10:00:00,129.81,129.81,129.21,129.22,5200.0,118.5705,118.5705,118.0225,118.0316,5200.0
2014-06-10 10:05:00,129.38,129.62,129.06,129.31,5600.0,118.1777,118.397,117.8854,118.1138,5600.0
2014-06-10 10:10:00,129.24,129.44,129.13,129.38,2500.0,118.0499,118.2325,117.9494,118.1777,2500.0
2014-06-10 10:15:00,129.24,129.34,129.14,129.14,2400.0,118.0499,118.1412,117.9585,117.9585,2400.0
2014-06-10 10:20:00,129.18,129.48,129.12,129.46,3200.0,117.9951,118.2691,117.9402,118.2508,3200.0
2014-06-10 10:25:00,129.37,129.41,129.28,129.28,1700.0,118.1686,118.2051,118.0864,118.0864,1700.0
2014-06-10 10:30:00,129.41,129.44,129.16,129.21,2400.0,118.2051,118.2325,117.9768,118.0225,2400.0
2014-06-10 10:35:00,129.29,129.29,128.97,129.08,3400.0,118.0955,118.0955,117.8032,117.9037,3400.0
2014-06-10 10:40:00,129.03,129.03,128.94,129.03,500.0,117.858,117.858,117.7758,117.858,500.0
2014-06-10 10:45:00,129.1,129.29,129.1,129.29,2800.0,117.922,118.0955,117.922,118.0955,2800.0
2014-06-10 10:50:00,129.43,129.43,129.14,129.37,6000.0,118.2234,118.2234,117.9585,118.1686,6000.0
2014-06-10 10:55:00,129.33,129.37,129.21,129.21,500.0,118.1321,118.1686,118.0225,118.0225,500.0
2014-06-10 11:00:00,129.22,129.27,129.13,129.13,2400.0,118.0316,118.0773,117.9494,117.9494,2400.0
2014-06-10 11:05:00,129.12,129.21,129.11,129.2,2600.0,117.9402,118.0225,117.9311,118.0133,2600.0
2014-06-10 11:10:00,129.16,129.47,129.16,129.47,6000.0,117.9768,118.2599,117.9768,118.2599,6000.0
2014-06-10 11:15:00,129.34,129.42,129.32,129.42,2500.0,118.1412,118.2143,118.1229,118.2143,2500.0
2014-06-10 11:20:00,129.37,129.39,129.3,129.33,600.0,118.1686,118.1869,118.1047,118.1321,600.0
2014-06-10 11:25:00,129.34,129.44,129.32,129.34,1300.0,118.1412,118.2325,118.1229,118.1412,1300.0
2014-06-10 11:30:00,129.3,129.41,129.3,129.41,600.0,118.1047,118.2051,118.1047,118.2051,600.0
2014-06-10 11:35:00,129.38,129.53,129.38,129.53,1900.0,118.1777,118.3147,118.1777,118.3147,1900.0
2014-06-10 11:40:00,129.51,129.55,129.31,129.41,2100.0,118.2965,118.333,118.1138,118.2051,2100.0
2014-06-10 11:45:00,129.35,129.42,129.26,129.41,2700.0,118.1503,118.2143,118.0681,118.2051,2700.0
2014-06-10 11:50:00,129.33,129.37,129.15,129.36,2900.0,118.1321,118.1686,117.9677,118.1595,2900.0
2014-06-10 11:55:00,129.28,129.43,129.28,129.43,1300.0,118.0864,118.2234,118.0864,118.2234,1300.0
2014-06-10 12:00:00,129.34,129.37,129.13,129.19,5300.0,118.1412,118.1686,117.9494,118.0042,5300.0
2014-06-10 12:05:00,129.12,129.27,129.12,129.25,1600.0,117.9402,118.0773,117.9402,118.059,1600.0
2014-06-10 12:10:00,129.23,129.27,129.22,129.27,5200.0,118.0407,118.0773,118.0316,118.0773,5200.0
2014-06-10 12:15:00,129.32,129.39,129.23,129.3,2400.0,118.1229,118.1869,118.0407,118.1047,2400.0
2014-06-10 12:20:00,129.33,129.42,129.33,129.42,400.0,118.1321,118.2143,118.1321,118.2143,400.0
2014-06-10 12:25:00,129.37,129.45,129.37,129.38,1100.0,118.1686,118.2417,118.1686,118.1777,1100.0
2014-06-10 12:30:00,129.4,129.46,129.38,129.46,1200.0,118.196,118.2508,118.1777,118.2508,1200.0
2014-06-10 12:35:00,129.45,129.49,129.44,129.49,500.0,118.2417,118.2782,118.2325,118.2782,500.0
2014-06-10 12:40:00,129.44,129.53,129.37,129.44,3800.0,118.2325,118.3147,118.1686,118.2325,3800.0
2014-06-10 12:45:00,129.49,129.5,129.41,129.42,1200.0,118.2782,118.2873,118.2051,118.2143,1200.0
2014-06-10 12:50:00,129.5,129.5,129.48,129.48,800.0,118.2873,118.2873,118.2691,118.2691,800.0
2014-06-10 12:55:00,129.58,129.58,129.5,129.52,600.0,118.3604,118.3604,118.2873,118.3056,600.0
2014-06-10 13:00:00,129.55,129.62,129.55,129.62,400.0,118.333,118.397,118.333,118.397,400.0
2014-06-10 13:05:00,129.56,129.7,129.51,129.7,2700.0,118.3422,118.47,118.2965,118.47,2700.0
2014-06-10 13:10:00,129.67,129.74,129.67,129.72,1800.0,118.4426,118.5066,118.4426,118.4883,1800.0
2014-06-10 13:15:00,129.71,129.71,129.54,129.54,5000.0,118.4792,118.4792,118.3239,118.3239,5000.0
2014-06-10 13:20:00,129.56,129.59,129.53,129.55,4200.0,118.3422,118.3696,118.3147,118.333,4200.0
2014-06-10 13:25:00,129.53,129.62,129.52,129.55,1700.0,118.3147,118.397,118.3056,118.333,1700.0
2014-06-10 13:30:00,129.61,129.78,129.61,129.71,1900.0,118.3878,118.5431,118.3878,118.4792,1900.0
2014-06-10 13:35:00,129.69,129.73,129.66,129.68,1000.0,118.4609,118.4974,118.4335,118.4518,1000.0
2014-06-10 13:40:00,129.65,129.76,129.65,129.76,700.0,118.4244,118.5248,118.4244,118.5248,700.0
2014-06-10 13:45:00,129.82,129.82,129.75,129.79,800.0,118.5796,118.5796,118.5157,118.5522,800.0
2014-06-10 13:50:00,129.76,129.76,129.76,129.76,100.0,118.5248,118.5248,118.5248,118.5248,100.0
2014-06-10 13:55:00,129.69,129.91,129.69,129.91,1400.0,118.4609,118.6618,118.4609,118.6618,1400.0
2014-06-10 14:00:00,129.82,129.82,129.82,129.82,100.0,118.5796,118.5796,118.5796,118.5796,100.0
2014-06-10 14:05:00,129.86,129.87,129.8,129.8,1400.0,118.6162,118.6253,118.5614,118.5614,1400.0
2014-06-10 14:10:00,129.87,129.91,129.87,129.91,400.0,118.6253,118.6618,118.6253,118.6618,400.0
2014-06-10 14:15:00,129.92,130.0,129.86,129.98,3900.0,118.671,118.7441,118.6162,118.7258,3900.0
2014-06-10 14:20:00,130.0,130.16,130.0,130.03,7700.0,118.7441,118.8902,118.7441,118.7715,7700.0
2014-06-10 14:25:00,130.03,130.03,129.98,130.0,1100.0,118.7715,118.7715,118.7258,118.7441,1100.0
2014-06-10 14:30:00,130.07,130.07,130.02,130.04,700.0,118.808,118.808,118.7623,118.7806,700.0
2014-06-10 14:35:00,129.98,129.99,129.95,129.99,800.0,118.7258,118.7349,118.6984,118.7349,800.0
2014-06-10 14:40:00,130.0,130.0,130.0,130.0,100.0,118.7441,118.7441,118.7441,118.7441,100.0
2014-06-10 14:45:00,130.01,130.08,129.95,130.03,2100.0,118.7532,118.8171,118.6984,118.7715,2100.0
2014-06-10 14:50:00,130.02,130.02,129.99,129.99,900.0,118.7623,118.7623,118.7349,118.7349,900.0
2014-06-10 14:55:00,129.97,130.01,129.95,129.95,5900.0,118.7167,118.7532,118.6984,118.6984,5900.0
2014-06-10 15:00:00,129.95,129.95,129.9,129.93,4700.0,118.6984,118.6984,118.6527,118.6801,4700.0
2014-06-10 15:05:00,129.93,130.0,129.93,129.95,5500.0,118.6801,118.7441,118.6801,118.6984,5500.0
2014-06-10 15:10:00,129.96,130.01,129.92,130.0,6300.0,118.7075,118.7532,118.671,118.7441,6300.0
2014-06-10 15:15:00,130.0,130.06,129.98,130.05,10500.0,118.7441,118.7989,118.7258,118.7897,10500.0
2014-06-10 15:20:00,130.06,130.26,130.03,130.26,4700.0,118.7989,118.9815,118.7715,118.9815,4700.0
2014-06-10 15:25:00,130.19,130.59,130.19,130.52,15900.0,118.9176,119.283,118.9176,119.219,15900.0
2014-06-10 15:30:00,130.6,130.63,130.52,130.61,7600.0,119.2921,119.3195,119.219,119.3012,7600.0
2014-06-10 15:35:00,130.62,130.62,130.51,130.6,7300.0,119.3104,119.3104,119.2099,119.2921,7300.0
2014-06-10 15:40:00,130.6,130.78,130.6,130.78,15700.0,119.2921,119.4565,119.2921,119.4565,15700.0
2014-06-10 15:45:00,130.74,130.81,130.62,130.62,7200.0,119.42,119.4839,119.3104,119.3104,7200.0
2014-06-10 15:50:00,130.65,130.74,130.63,130.68,12700.0,119.3378,119.42,119.3195,119.3652,12700.0
2014-06-10 15:55:00,130.67,130.71,130.62,130.65,15300.0,119.356,119.3926,119.3104,119.3378,15300.0
2014-06-11 09:30:00,129.95,131.0,129.42,130.02,1300.0,118.6984,119.6575,118.2143,118.7623,1300.0
2014-06-11 09:35:00,129.65,129.65,129.45,129.45,1200.0,118.4244,118.4244,118.2417,118.2417,1200.0
2014-06-11 09:40:00,129.61,130.25,129.61,130.25,5000.0,118.3878,118.9724,118.3878,118.9724,5000.0
2014-06-11 09:45:00,130.19,130.19,129.74,129.82,2900.0,118.9176,118.9176,118.5066,118.5796,2900.0
2014-06-11 09:50:00,129.77,129.89,129.59,129.72,13800.0,118.534,118.6436,118.3696,118.4883,13800.0
2014-06-11 09:55:00,129.47,129.74,129.47,129.56,1900.0,118.2599,118.5066,118.2599,118.3422,1900.0
2014-06-11 10:00:00,129.65,129.65,129.37,129.44,900.0,118.4244,118.4244,118.1686,118.2325,900.0
2014-06-11 10:05:00,129.3,129.36,128.98,128.98,2800.0,118.1047,118.1595,117.8124,117.8124,2800.0
2014-06-11 10:10:00,129.02,129.02,128.76,128.76,1400.0,117.8489,117.8489,117.6114,117.6114,1400.0
2014-06-11 10:15:00,128.76,129.05,128.57,128.88,5300.0,117.6114,117.8763,117.4379,117.721,5300.0
2014-06-11 10:20:00,128.92,128.95,128.89,128.92,4200.0,117.7576,117.785,117.7302,117.7576,4200.0
2014-06-11 10:25:00,128.91,128.99,128.86,128.97,4400.0,117.7484,117.8215,117.7028,117.8032,4400.0
2014-06-11 10:30:00,128.94,128.94,128.82,128.82,2500.0,117.7758,117.7758,117.6662,117.6662,2500.0
2014-06-11 10:35:00,128.77,129.05,128.69,129.05,1700.0,117.6206,117.8763,117.5475,117.8763,1700.0
2014-06-11 10:40:00,128.94,129.3,128.94,129.1,1800.0,117.7758,118.1047,117.7758,117.922,1800.0
2014-06-11 10:45:00,128.99,129.09,128.96,128.97,1400.0,117.8215,117.9128,117.7941,117.8032,1400.0
2014-06-11 10:50:00,128.95,129.21,128.85,129.14,2000.0,117.785,118.0225,117.6936,117.9585,2000.0
2014-06-11 10:55:00,129.2,129.2,128.96,129.03,1800.0,118.0133,118.0133,117.7941,117.858,1800.0
2014-06-11 11:00:00,129.1,129.25,129.07,129.1,2400.0,117.922,118.059,117.8946,117.922,2400.0
2014-06-11 11:05:00,129.2,129.46,129.18,129.28,3700.0,118.0133,118.2508,117.9951,118.0864,3700.0
2014-06-11 11:10:00,129.29,129.63,129.29,129.37,2300.0,118.0955,118.4061,118.0955,118.1686,2300.0
2014-06-11 11:15:00,129.29,129.35,128.93,129.03,3300.0,118.0955,118.1503,117.7667,117.858,3300.0
2014-06-11 11:20:00,129.03,129.05,129.0,129.0,900.0,117.858,117.8763,117.8306,117.8306,900.0
2014-06-11 11:25:00,128.97,129.0,128.93,129.0,500.0,117.8032,117.8306,117.7667,117.8306,500.0
2014-06-11 11:30:00,128.95,129.06,128.92,128.92,1900.0,117.785,117.8854,117.7576,117.7576,1900.0
2014-06-11 11:35:00,128.92,128.92,128.83,128.83,900.0,117.7576,117.7576,117.6754,117.6754,900.0
2014-06-11 11:40:00,128.79,128.92,128.78,128.81,1500.0,117.6388,117.7576,117.6297,117.6571,1500.0
2014-06-11 11:45:00,128.75,128.99,128.75,128.98,1100.0,117.6023,117.8215,117.6023,117.8124,1100.0
2014-06-11 11:50:00,128.83,129.09,128.83,129.09,1400.0,117.6754,117.9128,117.6754,117.9128,1400.0
2014-06-11 11:55:00,129.12,129.29,129.12,129.29,1300.0,117.9402,118.0955,117.9402,118.0955,1300.0
2014-06-11 12:00:00,129.2,129.27,129.11,129.2,1700.0,118.0133,118.0773,117.9311,118.0133,1700.0
2014-06-11 12:05:00,129.21,129.21,129.07,129.07,700.0,118.0225,118.0225,117.8946,117.8946,700.0
2014-06-11 12:10:00,129.09,129.35,129.08,129.34,1300.0,117.9128,118.1503,117.9037,118.1412,1300.0
2014-06-11 12:15:00,129.22,129.37,129.14,129.31,2400.0,118.0316,118.1686,117.9585,118.1138,2400.0
2014-06-11 12:20:00,129.17,129.28,129.16,129.28,1300.0,117.9859,118.0864,117.9768,118.0864,1300.0
2014-06-11 12:25:00,129.15,129.17,129.15,129.17,300.0,117.9677,117.9859,117.9677,117.9859,300.0
2014-06-11 12:30:00,129.25,129.37,129.16,129.36,2100.0,118.059,118.1686,117.9768,118.1595,2100.0
2014-06-11 12:35:00,129.31,129.48,129.31,129.37,2200.0,118.1138,118.2691,118.1138,118.1686,2200.0
2014-06-11 12:40:00,129.36,129.4,129.3,129.39,1400.0,118.1595,118.196,118.1047,118.1869,1400.0
2014-06-11 12:45:00,129.32,129.46,129.32,129.36,1800.0,118.1229,118.2508,118.1229,118.1595,1800.0
2014-06-11 12:50:00,129.46,129.55,129.45,129.47,5100.0,118.2508,118.333,118.2417,118.2599,5100.0
2014-06-11 12:55:00,129.46,129.53,129.46,129.53,1200.0,118.2508,118.3147,118.2508,118.3147,1200.0
2014-06-11 13:00:00,129.45,129.49,129.26,129.26,1300.0,118.2417,118.2782,118.0681,118.0681,1300.0
2014-06-11 13:05:00,129.31,129.31,129.11,129.13,2200.0,118.1138,118.1138,117.9311,117.9494,2200.0
2014-06-11 13:10:00,129.11,129.42,129.09,129.09,2100.0,117.9311,118.2143,117.9128,117.9128,2100.0
2014-06-11 13:15:00,129.16,129.16,128.96,129.15,12700.0,117.9768,117.9768,117.7941,117.9677,12700.0
2014-06-11 13:20:00,129.25,129.35,129.22,129.29,12600.0,118.059,118.1503,118.0316,118.0955,12600.0
2014-06-11 13:25:00,129.25,129.36,129.19,129.36,13100.0,118.059,118.1595,118.0042,118.1595,13100.0
2014-06-11 13:30:00,129.43,129.5,129.36,129.5,6600.0,118.2234,118.2873,118.1595,118.2873,6600.0
2014-06-11 13:35:00,129.5,129.5,129.32,129.37,2500.0,118.2873,118.2873,118.1229,118.1686,2500.0
2014-06-11 13:40:00,129.37,129.4,129.31,129.4,1300.0,118.1686,118.196,118.1138,118.196,1300.0
2014-06-11 13:45:00,129.47,129.47,129.29,129.29,1200.0,118.2599,118.2599,118.0955,118.0955,1200.0
2014-06-11 13:50:00,129.25,129.31,129.25,129.31,1600.0,118.059,118.1138,118.059,118.1138,1600.0
2014-06-11 13:55:00,129.34,129.34,129.15,129.16,1200.0,118.1412,118.1412,117.9677,117.9768,1200.0
2014-06-11 14:00:00,129.06,129.18,129.0,129.06,1500.0,117.8854,117.9951,117.8306,117.8854,1500.0
2014-06-11 14:05:00,129.0,129.0,128.78,128.82,1300.0,117.8306,117.8306,117.6297,117.6662,1300.0
2014-06-11 14:10:00,128.75,128.79,128.57,128.61,3100.0,117.6023,117.6388,117.4379,117.4744,3100.0
2014-06-11 14:15:00,128.63,128.84,128.63,128.84,1300.0,117.4927,117.6845,117.4927,117.6845,1300.0
2014-06-11 14:20:00,128.85,128.85,128.69,128.75,1400.0,117.6936,117.6936,117.5475,117.6023,1400.0
2014-06-11 14:25:00,128.84,129.08,128.78,129.08,2800.0,117.6845,117.9037,117.6297,117.9037,2800.0
2014-06-11 14:30:00,129.15,129.15,129.02,129.02,500.0,117.9677,117.9677,117.8489,117.8489,500.0
2014-06-11 14:35:00,129.06,129.12,128.99,129.12,1100.0,117.8854,117.9402,117.8215,117.9402,1100.0
2014-06-11 14:40:00,129.13,129.13,128.95,129.0,1500.0,117.9494,117.9494,117.785,117.8306,1500.0
2014-06-11 14:45:00,128.97,129.18,128.97,129.1,1800.0,117.8032,117.9951,117.8032,117.922,1800.0
2014-06-11 14:50:00,129.02,129.15,128.93,129.15,1900.0,117.8489,117.9677,117.7667,117.9677,1900.0
2014-06-11 14:55:00,129.21,129.21,128.94,128.95,1400.0,118.0225,118.0225,117.7758,117.785,1400.0
2014-06-11 15:00:00,128.96,129.11,128.96,128.97,2600.0,117.7941,117.9311,117.7941,117.8032,2600.0
2014-06-11 15:05:00,128.96,129.06,128.95,128.95,800.0,117.7941,117.8854,117.785,117.785,800.0
2014-06-11 15:10:00,128.94,129.04,128.94,129.02,1300.0,117.7758,117.8672,117.7758,117.8489,1300.0
2014-06-11 15:15:00,129.0,129.02,128.94,129.02,2000.0,117.8306,117.8489,117.7758,117.8489,2000.0
2014-06-11 15:20:00,128.98,129.04,128.98,128.99,600.0,117.8124,117.8672,117.8124,117.8215,600.0
2014-06-11 15:25:00,128.98,129.13,128.98,129.1,1700.0,117.8124,117.9494,117.8124,117.922,1700.0
2014-06-11 15:30:00,129.16,129.31,129.15,129.27,2300.0,117.9768,118.1138,117.9677,118.0773,2300.0
2014-06-11 15:35:00,129.28,129.35,129.25,129.3,3200.0,118.0864,118.1503,118.059,118.1047,3200.0
2014-06-11 15:40:00,129.31,129.31,129.16,129.21,3700.0,118.1138,118.1138,117.9768,118.0225,3700.0
2014-06-11 15:45:00,129.2,129.25,129.12,129.25,6900.0,118.0133,118.059,117.9402,118.059,6900.0
2014-06-11 15:50:00,129.24,129.24,129.14,129.17,5400.0,118.0499,118.0499,117.9585,117.9859,5400.0
2014-06-11 15:55:00,129.13,129.21,128.98,129.06,15300.0,117.9494,118.0225,117.8124,117.8854,15300.0
2014-06-12 09:30:00,129.32,129.45,128.68,128.68,4600.0,118.1229,118.2417,117.5383,117.5383,4600.0
2014-06-12 09:35:00,129.27,129.75,129.27,129.6,2900.0,118.0773,118.5157,118.0773,118.3787,2900.0
2014-06-12 09:40:00,129.73,129.93,129.73,129.93,900.0,118.4974,118.6801,118.4974,118.6801,900.0
2014-06-12 09:45:00,129.91,130.12,129.77,129.77,4100.0,118.6618,118.8537,118.534,118.534,4100.0
2014-06-12 09:50:00,129.8,129.96,129.63,129.63,1600.0,118.5614,118.7075,118.4061,118.4061,1600.0
2014-06-12 09:55:00,129.6,129.6,129.2,129.2,7300.0,118.3787,118.3787,118.0133,118.0133,7300.0
2014-06-12 10:00:00,129.3,129.75,129.25,129.47,4000.0,118.1047,118.5157,118.059,118.2599,4000.0
2014-06-12 10:05:00,129.42,129.55,129.34,129.45,4900.0,118.2143,118.333,118.1412,118.2417,4900.0
2014-06-12 10:10:00,129.47,129.67,129.07,129.07,12800.0,118.2599,118.4426,117.8946,117.8946,12800.0
2014-06-12 10:15:00,129.07,129.19,128.98,128.98,3900.0,117.8946,118.0042,117.8124,117.8124,3900.0
2014-06-12 10:20:00,129.15,129.16,128.71,128.71,2000.0,117.9677,117.9768,117.5657,117.5657,2000.0
2014-06-12 10:25:00,128.63,128.63,128.43,128.43,500.0,117.4927,117.4927,117.31,117.31,500.0
2014-06-12 10:30:00,128.52,128.73,128.48,128.73,1200.0,117.3922,117.584,117.3557,117.584,1200.0
2014-06-12 10:35:00,128.71,128.74,128.53,128.59,1200.0,117.5657,117.5931,117.4013,117.4561,1200.0
2014-06-12 10:40:00,128.3,128.38,128.24,128.38,800.0,117.1912,117.2643,117.1364,117.2643,800.0
2014-06-12 10:45:00,128.21,128.57,128.21,128.43,1500.0,117.109,117.4379,117.109,117.31,1500.0
2014-06-12 10:50:00,128.56,128.75,128.56,128.75,700.0,117.4287,117.6023,117.4287,117.6023,700.0
2014-06-12 10:55:00,128.75,128.83,128.62,128.74,1100.0,117.6023,117.6754,117.4835,117.5931,1100.0
2014-06-12 11:00:00,128.75,128.88,128.68,128.88,2500.0,117.6023,117.721,117.5383,117.721,2500.0
2014-06-12 11:05:00,128.89,129.05,128.83,129.0,2700.0,117.7302,117.8763,117.6754,117.8306,2700.0
2014-06-12 11:10:00,129.16,129.35,129.09,129.35,3100.0,117.9768,118.1503,117.9128,118.1503,3100.0
2014-06-12 11:15:00,129.25,129.45,129.25,129.38,4600.0,118.059,118.2417,118.059,118.1777,4600.0
2014-06-12 11:20:00,129.36,129.5,129.19,129.49,6400.0,118.1595,118.2873,118.0042,118.2782,6400.0
2014-06-12 11:25:00,129.5,129.77,129.49,129.62,7100.0,118.2873,118.534,118.2782,118.397,7100.0
2014-06-12 11:30:00,129.66,129.89,129.65,129.81,4200.0,118.4335,118.6436,118.4244,118.5705,4200.0
2014-06-12 11:35:00,129.83,129.88,129.61,129.8,6500.0,118.5888,118.6344,118.3878,118.5614,6500.0
2014-06-12 11:40:00,129.8,129.83,129.75,129.83,2600.0,118.5614,118.5888,118.5157,118.5888,2600.0
2014-06-12 11:45:00,129.74,129.79,129.61,129.78,12400.0,118.5066,118.5522,118.3878,118.5431,12400.0
2014-06-12 11:50:00,129.8,129.82,129.62,129.8,4300.0,118.5614,118.5796,118.397,118.5614,4300.0
2014-06-12 11:55:00,129.8,129.92,129.76,129.92,5000.0,118.5614,118.671,118.5248,118.671,5000.0
2014-06-12 12:00:00,129.97,129.97,129.52,129.63,9000.0,118.7167,118.7167,118.3056,118.4061,9000.0
2014-06-12 12:05:00,129.62,129.81,129.62,129.8,1900.0,118.397,118.5705,118.397,118.5614,1900.0
2014-06-12 12:10:00,129.9,129.93,129.81,129.87,3900.0,118.6527,118.6801,118.5705,118.6253,3900.0
2014-06-12 12:15:00,129.88,129.88,129.74,129.82,3200.0,118.6344,118.6344,118.5066,118.5796,3200.0
2014-06-12 12:20:00,129.73,129.76,129.67,129.76,1500.0,118.4974,118.5248,118.4426,118.5248,1500.0
2014-06-12 12:25:00,129.75,129.96,129.75,129.85,2100.0,118.5157,118.7075,118.5157,118.607,2100.0
2014-06-12 12:30:00,129.9,129.9,129.8,129.8,300.0,118.6527,118.6527,118.5614,118.5614,300.0
2014-06-12 12:35:00,129.75,129.76,129.56,129.56,2400.0,118.5157,118.5248,118.3422,118.3422,2400.0
2014-06-12 12:40:00,129.54,129.6,129.36,129.44,7200.0,118.3239,118.3787,118.1595,118.2325,7200.0
2014-06-12 12:45:00,129.42,129.42,129.24,129.3,2500.0,118.2143,118.2143,118.0499,118.1047,2500.0
2014-06-12 12:50:00,129.26,129.27,129.02,129.08,5300.0,118.0681,118.0773,117.8489,117.9037,5300.0
2014-06-12 12:55:00,128.99,129.14,128.99,129.14,2100.0,117.8215,117.9585,117.8215,117.9585,2100.0
2014-06-12 13:00:00,129.25,129.25,129.01,129.13,700.0,118.059,118.059,117.8398,117.9494,700.0
2014-06-12 13:05:00,129.13,129.13,129.13,129.13,0.0,117.9494,117.9494,117.9494,117.9494,0.0
2014-06-12 13:10:00,129.15,129.15,129.13,129.13,200.0,117.9677,117.9677,117.9494,117.9494,200.0
2014-06-12 13:15:00,129.09,129.15,129.0,129.0,1000.0,117.9128,117.9677,117.8306,117.8306,1000.0
2014-06-12 13:20:00,128.95,128.95,128.75,128.75,400.0,117.785,117.785,117.6023,117.6023,400.0
2014-06-12 13:25:00,128.77,128.84,128.64,128.8,1100.0,117.6206,117.6845,117.5018,117.648,1100.0
2014-06-12 13:30:00,128.74,128.74,128.64,128.71,600.0,117.5931,117.5931,117.5018,117.5657,600.0
2014-06-12 13:35:00,128.58,128.58,128.51,128.51,300.0,117.447,117.447,117.3831,117.3831,300.0
2014-06-12 13:40:00,128.63,128.88,128.63,128.78,2100.0,117.4927,117.721,117.4927,117.6297,2100.0
2014-06-12 13:45:00,128.75,128.83,128.63,128.82,1000.0,117.6023,117.6754,117.4927,117.6662,1000.0
2014-06-12 13:50:00,128.74,128.74,128.53,128.54,1400.0,117.5931,117.5931,117.4013,117.4105,1400.0
2014-06-12 13:55:00,128.43,128.57,128.43,128.54,1200.0,117.31,117.4379,117.31,117.4105,1200.0
2014-06-12 14:00:00,128.52,128.59,128.52,128.52,900.0,117.3922,117.4561,117.3922,117.3922,900.0
2014-06-12 14:05:00,128.58,128.62,128.58,128.58,1900.0,117.447,117.4835,117.447,117.447,1900.0
2014-06-12 14:10:00,128.58,128.61,128.55,128.61,700.0,117.447,117.4744,117.4196,117.4744,700.0
2014-06-12 14:15:00,128.6,128.73,128.6,128.72,1800.0,117.4653,117.584,117.4653,117.5749,1800.0
2014-06-12 14:20:00,128.66,128.66,128.5,128.5,3800.0,117.5201,117.5201,117.3739,117.3739,3800.0
2014-06-12 14:25:00,128.52,128.64,128.52,128.56,1800.0,117.3922,117.5018,117.3922,117.4287,1800.0
2014-06-12 14:30:00,128.53,128.63,128.46,128.54,3600.0,117.4013,117.4927,117.3374,117.4105,3600.0
2014-06-12 14:35:00,128.53,128.53,128.46,128.51,1100.0,117.4013,117.4013,117.3374,117.3831,1100.0
2014-06-12 14:40:00,128.54,128.61,128.54,128.59,1600.0,117.4105,117.4744,117.4105,117.4561,1600.0
2014-06-12 14:45:00,128.61,128.68,128.61,128.68,700.0,117.4744,117.5383,117.4744,117.5383,700.0
2014-06-12 14:50:00,128.62,128.63,128.54,128.57,9200.0,117.4835,117.4927,117.4105,117.4379,9200.0
2014-06-12 14:55:00,128.59,128.59,128.38,128.42,2500.0,117.4561,117.4561,117.2643,117.3009,2500.0
2014-06-12 15:00:00,128.46,128.52,128.43,128.43,1500.0,117.3374,117.3922,117.31,117.31,1500.0
2014-06-12 15:05:00,128.43,128.44,128.29,128.29,1200.0,117.31,117.3191,117.1821,117.1821,1200.0
2014-06-12 15:10:00,128.33,128.33,128.17,128.27,3400.0,117.2186,117.2186,117.0725,117.1638,3400.0
2014-06-12 15:15:00,128.26,128.4,128.25,128.25,3600.0,117.1547,117.2826,117.1456,117.1456,3600.0
2014-06-12 15:20:00,128.24,128.34,128.24,128.25,3000.0,117.1364,117.2278,117.1364,117.1456,3000.0
2014-06-12 15:25:00,128.26,128.26,128.24,128.25,700.0,117.1547,117.1547,117.1364,117.1456,700.0
2014-06-12 15:30:00,128.23,128.23,128.09,128.15,2600.0,117.1273,117.1273,116.9994,117.0542,2600.0
2014-06-12 15:35:00,128.17,128.17,128.06,128.08,7900.0,117.0725,117.0725,116.972,116.9903,7900.0
2014-06-12 15:40:00,128.06,128.08,127.93,127.94,10500.0,116.972,116.9903,116.8533,116.8624,10500.0
2014-06-12 15:45:00,127.96,128.03,127.91,128.02,12800.0,116.8807,116.9446,116.835,116.9355,12800.0
2014-06-12 15:50:00,128.03,128.07,127.98,128.05,11500.0,116.9446,116.9812,116.899,116.9629,11500.0
2014-06-12 15:55:00,128.05,128.12,127.95,128.07,22300.0,116.9629,117.0268,116.8716,116.9812,22300.0
2014-06-13 09:30:00,128.37,128.83,128.3,128.56,10400.0,117.2552,117.6754,117.1912,117.4287,10400.0
2014-06-13 09:35:00,128.47,129.04,128.47,128.75,3400.0,117.3465,117.8672,117.3465,117.6023,3400.0
2014-06-13 09:40:00,128.76,128.95,128.73,128.73,3000.0,117.6114,117.785,117.584,117.584,3000.0
2014-06-13 09:45:00,128.75,128.83,128.37,128.37,4700.0,117.6023,117.6754,117.2552,117.2552,4700.0
2014-06-13 09:50:00,128.34,128.52,128.27,128.46,1200.0,117.2278,117.3922,117.1638,117.3374,1200.0
2014-06-13 09:55:00,128.46,128.59,128.26,128.34,4700.0,117.3374,117.4561,117.1547,117.2278,4700.0
2014-06-13 10:00:00,128.32,128.32,127.94,127.97,4300.0,117.2095,117.2095,116.8624,116.8898,4300.0
2014-06-13 10:05:00,128.02,128.29,128.01,128.28,40100.0,116.9355,117.1821,116.9264,117.173,40100.0
2014-06-13 10:10:00,128.33,128.7,128.33,128.51,8900.0,117.2186,117.5566,117.2186,117.3831,8900.0
2014-06-13 10:15:00,128.5,128.61,128.46,128.5,12000.0,117.3739,117.4744,117.3374,117.3739,12000.0
2014-06-13 10:20:00,128.5,128.61,128.46,128.56,5200.0,117.3739,117.4744,117.3374,117.4287,5200.0
2014-06-13 10:25:00,128.56,128.7,128.49,128.64,6700.0,117.4287,117.5566,117.3648,117.5018,6700.0
2014-06-13 10:30:00,128.65,129.0,128.61,129.0,4800.0,117.5109,117.8306,117.4744,117.8306,4800.0
2014-06-13 10:35:00,129.28,129.53,129.06,129.53,60300.0,118.0864,118.3147,117.8854,118.3147,60300.0
2014-06-13 10:40:00,129.66,129.67,129.6,129.61,3300.0,118.4335,118.4426,118.3787,118.3878,3300.0
2014-06-13 10:45:00,129.68,129.74,129.53,129.58,8500.0,118.4518,118.5066,118.3147,118.3604,8500.0
2014-06-13 10:50:00,129.55,129.64,129.55,129.63,6900.0,118.333,118.4152,118.333,118.4061,6900.0
2014-06-13 10:55:00,129.58,129.71,129.51,129.55,3600.0,118.3604,118.4792,118.2965,118.333,3600.0
2014-06-13 11:00:00,129.59,129.67,129.5,129.55,2300.0,118.3696,118.4426,118.2873,118.333,2300.0
2014-06-13 11:05:00,129.55,129.67,129.52,129.58,3600.0,118.333,118.4426,118.3056,118.3604,3600.0
2014-06-13 11:10:00,129.61,129.61,129.51,129.52,1300.0,118.3878,118.3878,118.2965,118.3056,1300.0
2014-06-13 11:15:00,129.56,129.61,129.56,129.61,1100.0,118.3422,118.3878,118.3422,118.3878,1100.0
2014-06-13 11:20:00,129.52,129.58,129.36,129.5,4200.0,118.3056,118.3604,118.1595,118.2873,4200.0
2014-06-13 11:25:00,129.53,129.69,129.5,129.59,16000.0,118.3147,118.4609,118.2873,118.3696,16000.0
2014-06-13 11:30:00,129.6,129.61,129.35,129.37,3000.0,118.3787,118.3878,118.1503,118.1686,3000.0
2014-06-13 11:35:00,129.41,129.58,129.41,129.58,1500.0,118.2051,118.3604,118.2051,118.3604,1500.0
2014-06-13 11:40:00,129.58,129.63,129.51,129.63,1600.0,118.3604,118.4061,118.2965,118.4061,1600.0
2014-06-13 11:45:00,129.69,129.69,129.57,129.67,700.0,118.4609,118.4609,118.3513,118.4426,700.0
2014-06-13 11:50:00,129.69,129.82,129.69,129.82,2100.0,118.4609,118.5796,118.4609,118.5796,2100.0
2014-06-13 11:55:00,129.83,129.87,129.77,129.87,900.0,118.5888,118.6253,118.534,118.6253,900.0
2014-06-13 12:00:00,129.76,129.79,129.71,129.73,1100.0,118.5248,118.5522,118.4792,118.4974,1100.0
2014-06-13 12:05:00,129.8,130.12,129.8,130.05,5400.0,118.5614,118.8537,118.5614,118.7897,5400.0
2014-06-13 12:10:00,130.04,130.04,130.03,130.03,400.0,118.7806,118.7806,118.7715,118.7715,400.0
2014-06-13 12:15:00,130.03,130.07,130.03,130.05,2200.0,118.7715,118.808,118.7715,118.7897,2200.0
2014-06-13 12:20:00,130.09,130.19,130.03,130.18,5000.0,118.8263,118.9176,118.7715,118.9085,5000.0
2014-06-13 12:25:00,130.19,130.31,130.18,130.22,4100.0,118.9176,119.0272,118.9085,118.945,4100.0
2014-06-13 12:30:00,130.31,130.31,130.16,130.25,1800.0,119.0272,119.0272,118.8902,118.9724,1800.0
2014-06-13 12:35:00,130.25,130.3,130.22,130.24,1400.0,118.9724,119.0181,118.945,118.9633,1400.0
2014-06-13 12:40:00,130.21,130.25,130.17,130.25,900.0,118.9359,118.9724,118.8993,118.9724,900.0
2014-06-13 12:45:00,130.17,130.49,130.17,130.42,3200.0,118.8993,119.1916,118.8993,119.1277,3200.0
2014-06-13 12:50:00,130.37,130.51,130.33,130.51,5300.0,119.082,119.2099,119.0455,119.2099,5300.0
2014-06-13 12:55:00,130.55,130.56,130.51,130.56,1400.0,119.2464,119.2556,119.2099,119.2556,1400.0
2014-06-13 13:00:00,130.55,130.74,130.52,130.72,2400.0,119.2464,119.42,119.219,119.4017,2400.0
2014-06-13 13:05:00,130.76,130.86,130.75,130.78,9800.0,119.4382,119.5296,119.4291,119.4565,9800.0
2014-06-13 13:10:00,130.76,130.81,130.72,130.76,3300.0,119.4382,119.4839,119.4017,119.4382,3300.0
2014-06-13 13:15:00,130.76,130.76,130.71,130.71,1700.0,119.4382,119.4382,119.3926,119.3926,1700.0
2014-06-13 13:20:00,130.62,130.71,130.62,130.71,200.0,119.3104,119.3926,119.3104,119.3926,200.0
2014-06-13 13:25:00,130.67,130.78,130.63,130.78,1600.0,119.356,119.4565,119.3195,119.4565,1600.0
2014-06-13 13:30:00,130.85,130.85,130.74,130.74,1400.0,119.5205,119.5205,119.42,119.42,1400.0
2014-06-13 13:35:00,130.67,130.77,130.67,130.75,800.0,119.356,119.4474,119.356,119.4291,800.0
2014-06-13 13:40:00,130.8,130.86,130.8,130.86,2900.0,119.4748,119.5296,119.4748,119.5296,2900.0
2014-06-13 13:45:00,130.9,130.9,130.79,130.79,1300.0,119.5661,119.5661,119.4657,119.4657,1300.0
2014-06-13 13:50:00,130.83,130.98,130.79,130.95,4000.0,119.5022,119.6392,119.4657,119.6118,4000.0
2014-06-13 13:55:00,130.93,130.96,130.91,130.95,4100.0,119.5935,119.6209,119.5753,119.6118,4100.0
2014-06-13 14:00:00,130.94,130.99,130.93,130.99,9100.0,119.6027,119.6483,119.5935,119.6483,9100.0
2014-06-13 14:05:00,130.99,131.09,130.98,131.09,3100.0,119.6483,119.7397,119.6392,119.7397,3100.0
2014-06-13 14:10:00,131.09,131.19,131.04,131.19,2400.0,119.7397,119.831,119.694,119.831,2400.0
2014-06-13 14:15:00,131.19,131.37,131.19,131.32,3600.0,119.831,119.9954,119.831,119.9498,3600.0
2014-06-13 14:20:00,131.3,131.36,131.26,131.28,6800.0,119.9315,119.9863,119.895,119.9132,6800.0
2014-06-13 14:25:00,131.31,131.31,131.13,131.13,3000.0,119.9406,119.9406,119.7762,119.7762,3000.0
2014-06-13 14:30:00,131.11,131.13,131.02,131.05,4500.0,119.7579,119.7762,119.6757,119.7031,4500.0
2014-06-13 14:35:00,131.03,131.17,131.03,131.11,4400.0,119.6849,119.8128,119.6849,119.7579,4400.0
2014-06-13 14:40:00,131.04,131.08,131.04,131.08,700.0,119.694,119.7305,119.694,119.7305,700.0
2014-06-13 14:45:00,131.07,131.19,131.07,131.19,2600.0,119.7214,119.831,119.7214,119.831,2600.0
2014-06-13 14:50:00,131.2,131.32,131.18,131.21,5000.0,119.8402,119.9498,119.8219,119.8493,5000.0
2014-06-13 14:55:00,131.18,131.21,131.13,131.21,2600.0,119.8219,119.8493,119.7762,119.8493,2600.0
2014-06-13 15:00:00,131.2,131.39,131.2,131.39,7500.0,119.8402,120.0137,119.8402,120.0137,7500.0
2014-06-13 15:05:00,131.39,131.69,131.33,131.69,5200.0,120.0137,120.2877,119.9589,120.2877,5200.0
2014-06-13 15:10:00,131.66,131.71,131.52,131.71,4000.0,120.2603,120.306,120.1324,120.306,4000.0
2014-06-13 15:15:00,131.7,131.87,131.67,131.79,20300.0,120.2969,120.4521,120.2695,120.3791,20300.0
2014-06-13 15:20:00,131.77,131.79,131.66,131.67,9900.0,120.3608,120.3791,120.2603,120.2695,9900.0
2014-06-13 15:25:00,131.67,132.01,131.67,131.97,29800.0,120.2695,120.58,120.2695,120.5435,29800.0
2014-06-13 15:30:00,131.97,132.05,131.85,131.98,21300.0,120.5435,120.6166,120.4339,120.5526,21300.0
2014-06-13 15:35:00,131.94,131.96,131.73,131.82,9300.0,120.5161,120.5343,120.3243,120.4065,9300.0
2014-06-13 15:40:00,131.81,131.81,131.74,131.77,7300.0,120.3973,120.3973,120.3334,120.3608,7300.0
2014-06-13 15:45:00,131.78,131.88,131.72,131.88,17000.0,120.3699,120.4613,120.3151,120.4613,17000.0
2014-06-13 15:50:00,131.88,132.0,131.86,131.95,17400.0,120.4613,120.5709,120.443,120.5252,17400.0
2014-06-13 15:55:00,131.93,132.12,131.88,132.12,21600.0,120.5069,120.6805,120.4613,120.6805,21600.0
2014-06-16 09:30:00,131.33,131.33,131.33,131.33,100.0,119.9589,119.9589,119.9589,119.9589,100.0
2014-06-16 09:35:00,131.45,131.85,130.99,131.72,15000.0,120.0685,120.4339,119.6483,120.3151,15000.0
2014-06-16 09:40:00,131.43,131.49,131.23,131.42,14200.0,120.0502,120.105,119.8676,120.0411,14200.0
2014-06-16 09:45:00,131.39,131.42,131.25,131.25,3300.0,120.0137,120.0411,119.8858,119.8858,3300.0
2014-06-16 09:50:00,131.37,131.7,131.36,131.68,6200.0,119.9954,120.2969,119.9863,120.2786,6200.0
2014-06-16 09:55:00,131.85,132.07,131.62,131.96,5600.0,120.4339,120.6348,120.2238,120.5343,5600.0
2014-06-16 10:00:00,132.01,132.99,131.91,132.99,8400.0,120.58,121.4752,120.4887,121.4752,8400.0
2014-06-16 10:05:00,132.73,133.09,132.24,132.26,9900.0,121.2377,121.5665,120.7901,120.8084,9900.0
2014-06-16 10:10:00,132.26,133.03,132.17,132.87,13500.0,120.8084,121.5117,120.7262,121.3656,13500.0
2014-06-16 10:15:00,133.02,133.27,132.86,133.2,4300.0,121.5026,121.7309,121.3564,121.667,4300.0
2014-06-16 10:20:00,133.28,133.44,133.05,133.07,1900.0,121.7401,121.8862,121.53,121.5482,1900.0
2014-06-16 10:25:00,133.06,133.1,132.81,132.82,8400.0,121.5391,121.5756,121.3108,121.3199,8400.0
2014-06-16 10:30:00,132.81,132.88,132.46,132.54,6500.0,121.3108,121.3747,120.9911,121.0641,6500.0
2014-06-16 10:35:00,132.38,132.38,132.16,132.16,6500.0,120.918,120.918,120.717,120.717,6500.0
2014-06-16 10:40:00,132.16,132.42,132.16,132.4,1600.0,120.717,120.9545,120.717,120.9363,1600.0
2014-06-16 10:45:00,132.41,132.43,132.2,132.42,1400.0,120.9454,120.9637,120.7536,120.9545,1400.0
2014-06-16 10:50:00,132.3,132.35,132.05,132.05,2700.0,120.8449,120.8906,120.6166,120.6166,2700.0
2014-06-16 10:55:00,132.03,132.18,132.02,132.07,1300.0,120.5983,120.7353,120.5892,120.6348,1300.0
2014-06-16 11:00:00,132.03,132.06,131.86,131.86,2700.0,120.5983,120.6257,120.443,120.443,2700.0
2014-06-16 11:05:00,131.87,131.87,131.43,131.59,6400.0,120.4521,120.4521,120.0502,120.1964,6400.0
2014-06-16 11:10:00,131.56,131.56,131.56,131.56,100.0,120.169,120.169,120.169,120.169,100.0
2014-06-16 11:15:00,131.5,131.61,131.4,131.61,9500.0,120.1142,120.2147,120.0228,120.2147,9500.0
2014-06-16 11:20:00,131.56,131.67,131.53,131.56,5600.0,120.169,120.2695,120.1416,120.169,5600.0
2014-06-16 11:25:00,131.55,131.55,131.34,131.5,2400.0,120.1598,120.1598,119.968,120.1142,2400.0
2014-06-16 11:30:00,131.5,131.5,131.2,131.22,4800.0,120.1142,120.1142,119.8402,119.8584,4800.0
2014-06-16 11:35:00,131.22,131.34,131.22,131.34,2700.0,119.8584,119.968,119.8584,119.968,2700.0
2014-06-16 11:40:00,131.31,131.44,131.23,131.44,3300.0,119.9406,120.0594,119.8676,120.0594,3300.0
2014-06-16 11:45:00,131.43,131.65,131.43,131.63,4700.0,120.0502,120.2512,120.0502,120.2329,4700.0
2014-06-16 11:50:00,131.54,131.54,131.54,131.54,200.0,120.1507,120.1507,120.1507,120.1507,200.0
2014-06-16 11:55:00,131.65,131.67,131.6,131.66,1400.0,120.2512,120.2695,120.2055,120.2603,1400.0
2014-06-16 12:00:00,131.67,131.67,131.67,131.67,1600.0,120.2695,120.2695,120.2695,120.2695,1600.0
2014-06-16 12:05:00,131.67,131.67,131.59,131.67,4300.0,120.2695,120.2695,120.1964,120.2695,4300.0
2014-06-16 12:10:00,131.67,131.69,131.64,131.67,14100.0,120.2695,120.2877,120.2421,120.2695,14100.0
2014-06-16 12:15:00,131.67,131.67,131.65,131.67,2500.0,120.2695,120.2695,120.2512,120.2695,2500.0
2014-06-16 12:20:00,131.66,131.67,131.63,131.63,4400.0,120.2603,120.2695,120.2329,120.2329,4400.0
2014-06-16 12:25:00,131.66,131.67,131.62,131.65,4700.0,120.2603,120.2695,120.2238,120.2512,4700.0
2014-06-16 12:30:00,131.65,131.67,131.52,131.64,5000.0,120.2512,120.2695,120.1324,120.2421,5000.0
2014-06-16 12:35:00,131.62,131.62,131.62,131.62,200.0,120.2238,120.2238,120.2238,120.2238,200.0
2014-06-16 12:40:00,131.63,131.67,131.62,131.67,700.0,120.2329,120.2695,120.2238,120.2695,700.0
2014-06-16 12:45:00,131.65,131.67,131.62,131.64,6300.0,120.2512,120.2695,120.2238,120.2421,6300.0
2014-06-16 12:50:00,131.68,131.81,131.68,131.76,3800.0,120.2786,120.3973,120.2786,120.3517,3800.0
2014-06-16 12:55:00,131.8,131.85,131.78,131.78,900.0,120.3882,120.4339,120.3699,120.3699,900.0
2014-06-16 13:00:00,131.81,132.03,131.81,132.03,2500.0,120.3973,120.5983,120.3973,120.5983,2500.0
2014-06-16 13:05:00,132.04,132.23,132.04,132.1,3500.0,120.6074,120.781,120.6074,120.6622,3500.0
2014-06-16 13:10:00,132.15,132.17,132.06,132.09,7700.0,120.7079,120.7262,120.6257,120.6531,7700.0
2014-06-16 13:15:00,132.03,132.07,131.91,131.91,9300.0,120.5983,120.6348,120.4887,120.4887,9300.0
2014-06-16 13:20:00,131.92,131.93,131.75,131.75,2000.0,120.4978,120.5069,120.3425,120.3425,2000.0
2014-06-16 13:25:00,131.82,131.87,131.71,131.71,1700.0,120.4065,120.4521,120.306,120.306,1700.0
2014-06-16 13:30:00,131.67,131.68,131.67,131.68,200.0,120.2695,120.2786,120.2695,120.2786,200.0
2014-06-16 13:35:00,131.68,131.71,131.61,131.62,4100.0,120.2786,120.306,120.2147,120.2238,4100.0
2014-06-16 13:40:00,131.58,131.62,131.4,131.4,2000.0,120.1873,120.2238,120.0228,120.0228,2000.0
2014-06-16 13:45:00,131.36,131.42,131.36,131.42,400.0,119.9863,120.0411,119.9863,120.0411,400.0
2014-06-16 13:50:00,131.43,131.43,131.21,131.22,4400.0,120.0502,120.0502,119.8493,119.8584,4400.0
2014-06-16 13:55:00,131.27,131.28,131.12,131.17,3600.0,119.9041,119.9132,119.7671,119.8128,3600.0
2014-06-16 14:00:00,131.15,131.15,131.09,131.09,400.0,119.7945,119.7945,119.7397,119.7397,400.0
2014-06-16 14:05:00,131.1,131.15,131.04,131.11,4600.0,119.7488,119.7945,119.694,119.7579,4600.0
2014-06-16 14:10:00,131.12,131.13,131.02,131.1,2900.0,119.7671,119.7762,119.6757,119.7488,2900.0
2014-06-16 14:15:00,131.11,131.11,130.89,130.89,1200.0,119.7579,119.7579,119.557,119.557,1200.0
2014-06-16 14:20:00,130.89,131.05,130.88,131.0,5700.0,119.557,119.7031,119.5479,119.6575,5700.0
2014-06-16 14:25:00,131.02,131.02,130.8,130.87,1600.0,119.6757,119.6757,119.4748,119.5387,1600.0
2014-06-16 14:30:00,130.85,130.89,130.76,130.76,3600.0,119.5205,119.557,119.4382,119.4382,3600.0
2014-06-16 14:35:00,130.76,130.81,130.75,130.75,2400.0,119.4382,119.4839,119.4291,119.4291,2400.0
2014-06-16 14:40:00,130.77,130.86,130.7,130.86,5600.0,119.4474,119.5296,119.3834,119.5296,5600.0
2014-06-16 14:45:00,130.88,130.88,130.79,130.82,3600.0,119.5479,119.5479,119.4657,119.4931,3600.0
2014-06-16 14:50:00,130.82,130.82,130.71,130.75,2000.0,119.4931,119.4931,119.3926,119.4291,2000.0
2014-06-16 14:55:00,130.75,130.81,130.69,130.69,4600.0,119.4291,119.4839,119.3743,119.3743,4600.0
2014-06-16 15:00:00,130.67,130.67,130.43,130.46,6000.0,119.356,119.356,119.1368,119.1642,6000.0
2014-06-16 15:05:00,130.5,130.65,130.48,130.57,3400.0,119.2008,119.3378,119.1825,119.2647,3400.0
2014-06-16 15:10:00,130.56,130.6,130.44,130.44,4700.0,119.2556,119.2921,119.146,119.146,4700.0
2014-06-16 15:15:00,130.44,130.61,130.38,130.59,2700.0,119.146,119.3012,119.0912,119.283,2700.0
2014-06-16 15:20:00,130.58,130.74,130.58,130.65,3100.0,119.2738,119.42,119.2738,119.3378,3100.0
2014-06-16 15:25:00,130.65,130.8,130.58,130.66,4300.0,119.3378,119.4748,119.2738,119.3469,4300.0
2014-06-16 15:30:00,130.66,130.66,130.58,130.64,3000.0,119.3469,119.3469,119.2738,119.3286,3000.0
2014-06-16 15:35:00,130.63,130.94,130.63,130.94,14500.0,119.3195,119.6027,119.3195,119.6027,14500.0
2014-06-16 15:40:00,130.94,130.95,130.77,130.78,6200.0,119.6027,119.6118,119.4474,119.4565,6200.0
2014-06-16 15:45:00,130.79,130.84,130.73,130.82,8200.0,119.4657,119.5113,119.4108,119.4931,8200.0
2014-06-16 15:50:00,130.83,131.01,130.83,130.92,8800.0,119.5022,119.6666,119.5022,119.5844,8800.0
2014-06-16 15:55:00,130.92,131.03,130.8,130.97,9900.0,119.5844,119.6849,119.4748,119.6301,9900.0
2014-06-17 09:30:00,131.51,131.51,130.06,130.52,3700.0,120.1233,120.1233,118.7989,119.219,3700.0
2014-06-17 09:35:00,129.99,130.31,129.69,130.28,5800.0,118.7349,119.0272,118.4609,118.9998,5800.0
2014-06-17 09:40:00,129.99,130.16,129.91,130.15,2200.0,118.7349,118.8902,118.6618,118.8811,2200.0
2014-06-17 09:45:00,130.24,131.03,130.24,131.0,2700.0,118.9633,119.6849,118.9633,119.6575,2700.0
2014-06-17 09:50:00,130.98,131.43,130.98,131.34,10600.0,119.6392,120.0502,119.6392,119.968,10600.0
2014-06-17 09:55:00,131.27,131.34,131.15,131.25,15300.0,119.9041,119.968,119.7945,119.8858,15300.0
2014-06-17 10:00:00,131.25,131.39,130.9,131.16,7900.0,119.8858,120.0137,119.5661,119.8036,7900.0
2014-06-17 10:05:00,131.23,131.62,131.08,131.45,21600.0,119.8676,120.2238,119.7305,120.0685,21600.0
2014-06-17 10:10:00,131.47,131.52,131.3,131.41,5000.0,120.0868,120.1324,119.9315,120.032,5000.0
2014-06-17 10:15:00,131.47,131.56,131.35,131.35,3800.0,120.0868,120.169,119.9772,119.9772,3800.0
2014-06-17 10:20:00,131.43,131.56,131.36,131.36,3200.0,120.0502,120.169,119.9863,119.9863,3200.0
2014-06-17 10:25:00,131.32,132.05,131.24,132.0,12800.0,119.9498,120.6166,119.8767,120.5709,12800.0
2014-06-17 10:30:00,132.07,132.11,131.57,131.73,8700.0,120.6348,120.6714,120.1781,120.3243,8700.0
2014-06-17 10:35:00,131.73,131.85,131.55,131.8,3900.0,120.3243,120.4339,120.1598,120.3882,3900.0
2014-06-17 10:40:00,131.75,131.75,131.34,131.34,2000.0,120.3425,120.3425,119.968,119.968,2000.0
2014-06-17 10:45:00,131.16,131.16,131.16,131.16,100.0,119.8036,119.8036,119.8036,119.8036,100.0
2014-06-17 10:50:00,130.95,131.06,130.88,131.03,1900.0,119.6118,119.7123,119.5479,119.6849,1900.0
2014-06-17 10:55:00,130.95,131.3,130.95,131.29,5100.0,119.6118,119.9315,119.6118,119.9224,5100.0
2014-06-17 11:00:00,131.44,131.51,131.44,131.51,600.0,120.0594,120.1233,120.0594,120.1233,600.0
2014-06-17 11:05:00,131.38,131.4,131.16,131.17,2700.0,120.0046,120.0228,119.8036,119.8128,2700.0
2014-06-17 11:10:00,131.24,131.3,131.22,131.22,5600.0,119.8767,119.9315,119.8584,119.8584,5600.0
2014-06-17 11:15:00,131.19,131.34,131.18,131.23,5100.0,119.831,119.968,119.8219,119.8676,5100.0
2014-06-17 11:20:00,131.23,131.43,131.23,131.29,3100.0,119.8676,120.0502,119.8676,119.9224,3100.0
2014-06-17 11:25:00,131.29,131.43,131.28,131.43,1900.0,119.9224,120.0502,119.9132,120.0502,1900.0
2014-06-17 11:30:00,131.4,131.4,131.31,131.31,1400.0,120.0228,120.0228,119.9406,119.9406,1400.0
2014-06-17 11:35:00,131.25,131.33,131.24,131.24,1100.0,119.8858,119.9589,119.8767,119.8767,1100.0
2014-06-17 11:40:00,131.25,131.25,131.14,131.23,900.0,119.8858,119.8858,119.7853,119.8676,900.0
2014-06-17 11:45:00,131.19,131.28,131.11,131.27,1700.0,119.831,119.9132,119.7579,119.9041,1700.0
2014-06-17 11:50:00,131.22,131.22,131.19,131.19,300.0,119.8584,119.8584,119.831,119.831,300.0
2014-06-17 11:55:00,131.15,131.33,131.15,131.26,1300.0,119.7945,119.9589,119.7945,119.895,1300.0
2014-06-17 12:00:00,131.32,131.33,131.18,131.33,3000.0,119.9498,119.9589,119.8219,119.9589,3000.0
2014-06-17 12:05:00,131.3,131.33,131.09,131.16,1700.0,119.9315,119.9589,119.7397,119.8036,1700.0
2014-06-17 12:10:00,131.19,131.3,131.19,131.22,2500.0,119.831,119.9315,119.831,119.8584,2500.0
2014-06-17 12:15:00,131.21,131.27,131.17,131.17,5700.0,119.8493,119.9041,119.8128,119.8128,5700.0
2014-06-17 12:20:00,131.17,131.3,131.14,131.17,1500.0,119.8128,119.9315,119.7853,119.8128,1500.0
2014-06-17 12:25:00,131.15,131.15,131.06,131.06,700.0,119.7945,119.7945,119.7123,119.7123,700.0
2014-06-17 12:30:00,131.06,131.17,131.06,131.17,600.0,119.7123,119.8128,119.7123,119.8128,600.0
2014-06-17 12:35:00,131.1,131.23,131.09,131.23,2700.0,119.7488,119.8676,119.7397,119.8676,2700.0
2014-06-17 12:40:00,131.35,131.56,131.3,131.33,4400.0,119.9772,120.169,119.9315,119.9589,4400.0
2014-06-17 12:45:00,131.37,131.47,131.35,131.46,1800.0,119.9954,120.0868,119.9772,120.0776,1800.0
2014-06-17 12:50:00,131.43,131.52,131.43,131.47,2400.0,120.0502,120.1324,120.0502,120.0868,2400.0
2014-06-17 12:55:00,131.52,131.52,131.44,131.44,1600.0,120.1324,120.1324,120.0594,120.0594,1600.0
2014-06-17 13:00:00,131.38,131.48,131.25,131.37,1800.0,120.0046,120.0959,119.8858,119.9954,1800.0
2014-06-17 13:05:00,131.11,131.25,131.11,131.23,1400.0,119.7579,119.8858,119.7579,119.8676,1400.0
2014-06-17 13:10:00,131.24,131.4,131.24,131.38,1000.0,119.8767,120.0228,119.8767,120.0046,1000.0
2014-06-17 13:15:00,131.39,131.47,131.31,131.31,1000.0,120.0137,120.0868,119.9406,119.9406,1000.0
2014-06-17 13:20:00,131.3,131.3,131.15,131.18,2200.0,119.9315,119.9315,119.7945,119.8219,2200.0
2014-06-17 13:25:00,131.13,131.39,131.1,131.19,8400.0,119.7762,120.0137,119.7488,119.831,8400.0
2014-06-17 13:30:00,131.23,131.25,131.11,131.11,5700.0,119.8676,119.8858,119.7579,119.7579,5700.0
2014-06-17 13:35:00,131.06,131.3,130.9,131.2,11900.0,119.7123,119.9315,119.5661,119.8402,11900.0
2014-06-17 13:40:00,131.22,131.22,131.1,131.1,1400.0,119.8584,119.8584,119.7488,119.7488,1400.0
2014-06-17 13:45:00,131.07,131.35,131.07,131.19,6500.0,119.7214,119.9772,119.7214,119.831,6500.0
2014-06-17 13:50:00,131.14,131.24,131.01,131.01,3000.0,119.7853,119.8767,119.6666,119.6666,3000.0
2014-06-17 13:55:00,131.08,131.27,131.02,131.16,7400.0,119.7305,119.9041,119.6757,119.8036,7400.0
2014-06-17 14:00:00,131.14,131.14,131.04,131.06,2800.0,119.7853,119.7853,119.694,119.7123,2800.0
2014-06-17 14:05:00,131.03,131.16,130.87,130.87,6200.0,119.6849,119.8036,119.5387,119.5387,6200.0
2014-06-17 14:10:00,130.92,130.97,130.83,130.89,5500.0,119.5844,119.6301,119.5022,119.557,5500.0
2014-06-17 14:15:00,130.96,131.03,130.89,130.89,3100.0,119.6209,119.6849,119.557,119.557,3100.0
2014-06-17 14:20:00,130.85,131.11,130.82,130.88,2200.0,119.5205,119.7579,119.4931,119.5479,2200.0
2014-06-17 14:25:00,130.84,130.94,130.83,130.91,2100.0,119.5113,119.6027,119.5022,119.5753,2100.0
2014-06-17 14:30:00,130.91,130.91,130.82,130.87,7000.0,119.5753,119.5753,119.4931,119.5387,7000.0
2014-06-17 14:35:00,130.86,130.95,130.81,130.86,3600.0,119.5296,119.6118,119.4839,119.5296,3600.0
2014-06-17 14:40:00,130.87,130.9,130.73,130.87,9200.0,119.5387,119.5661,119.4108,119.5387,9200.0
2014-06-17 14:45:00,130.91,131.06,130.76,130.81,6000.0,119.5753,119.7123,119.4382,119.4839,6000.0
2014-06-17 14:50:00,130.8,130.99,130.8,130.99,4000.0,119.4748,119.6483,119.4748,119.6483,4000.0
2014-06-17 14:55:00,130.97,131.17,130.96,131.01,3500.0,119.6301,119.8128,119.6209,119.6666,3500.0
2014-06-17 15:00:00,131.01,131.04,130.91,130.91,2700.0,119.6666,119.694,119.5753,119.5753,2700.0
2014-06-17 15:05:00,130.93,131.0,130.86,130.86,5300.0,119.5935,119.6575,119.5296,119.5296,5300.0
2014-06-17 15:10:00,130.87,130.99,130.85,130.93,4700.0,119.5387,119.6483,119.5205,119.5935,4700.0
2014-06-17 15:15:00,130.91,130.97,130.86,130.88,7500.0,119.5753,119.6301,119.5296,119.5479,7500.0
2014-06-17 15:20:00,130.89,130.94,130.82,130.88,10300.0,119.557,119.6027,119.4931,119.5479,10300.0
2014-06-17 15:25:00,130.87,130.98,130.83,130.93,11600.0,119.5387,119.6392,119.5022,119.5935,11600.0
2014-06-17 15:30:00,130.88,130.89,130.74,130.77,9100.0,119.5479,119.557,119.42,119.4474,9100.0
2014-06-17 15:35:00,130.76,130.87,130.73,130.79,12100.0,119.4382,119.5387,119.4108,119.4657,12100.0
2014-06-17 15:40:00,130.79,130.91,130.79,130.83,6000.0,119.4657,119.5753,119.4657,119.5022,6000.0
2014-06-17 15:45:00,130.8,130.85,130.76,130.78,23300.0,119.4748,119.5205,119.4382,119.4565,23300.0
2014-06-17 15:50:00,130.8,130.86,130.72,130.76,30000.0,119.4748,119.5296,119.4017,119.4382,30000.0
2014-06-17 15:55:00,130.72,130.82,130.64,130.75,24200.0,119.4017,119.4931,119.3286,119.4291,24200.0
2014-06-18 09:30:00,131.01,131.01,130.97,130.97,300.0,119.6666,119.6666,119.6301,119.6301,300.0
2014-06-18 09:35:00,130.97,130.97,130.97,130.97,0.0,119.6301,119.6301,119.6301,119.6301,0.0
2014-06-18 09:40:00,130.68,130.68,130.56,130.66,300.0,119.3652,119.3652,119.2556,119.3469,300.0
2014-06-18 09:45:00,130.64,130.8,130.47,130.78,1100.0,119.3286,119.4748,119.1734,119.4565,1100.0
2014-06-18 09:50:00,130.76,130.96,130.32,130.93,13300.0,119.4382,119.6209,119.0363,119.5935,13300.0
2014-06-18 09:55:00,131.26,131.73,131.26,131.72,2500.0,119.895,120.3243,119.895,120.3151,2500.0
2014-06-18 10:00:00,131.72,131.92,131.7,131.86,3900.0,120.3151,120.4978,120.2969,120.443,3900.0
2014-06-18 10:05:00,131.85,132.2,131.84,131.97,10100.0,120.4339,120.7536,120.4247,120.5435,10100.0
2014-06-18 10:10:00,131.87,132.08,131.78,131.85,3600.0,120.4521,120.644,120.3699,120.4339,3600.0
2014-06-18 10:15:00,131.88,132.3,131.88,132.22,16300.0,120.4613,120.8449,120.4613,120.7718,16300.0
2014-06-18 10:20:00,132.22,132.5,132.22,132.5,7900.0,120.7718,121.0276,120.7718,121.0276,7900.0
2014-06-18 10:25:00,132.45,132.56,132.44,132.56,900.0,120.9819,121.0824,120.9728,121.0824,900.0
2014-06-18 10:30:00,132.54,132.54,132.4,132.47,3000.0,121.0641,121.0641,120.9363,121.0002,3000.0
2014-06-18 10:35:00,132.49,132.56,132.49,132.56,500.0,121.0185,121.0824,121.0185,121.0824,500.0
2014-06-18 10:40:00,132.47,132.47,132.3,132.4,1200.0,121.0002,121.0002,120.8449,120.9363,1200.0
2014-06-18 10:45:00,132.34,132.44,132.23,132.23,11200.0,120.8814,120.9728,120.781,120.781,11200.0
2014-06-18 10:50:00,132.21,132.21,132.04,132.04,600.0,120.7627,120.7627,120.6074,120.6074,600.0
2014-06-18 10:55:00,132.05,132.08,131.87,131.89,7600.0,120.6166,120.644,120.4521,120.4704,7600.0
2014-06-18 11:00:00,131.87,131.96,131.82,131.92,5200.0,120.4521,120.5343,120.4065,120.4978,5200.0
2014-06-18 11:05:00,131.89,132.26,131.89,132.26,2000.0,120.4704,120.8084,120.4704,120.8084,2000.0
2014-06-18 11:10:00,132.13,132.13,132.09,132.13,1300.0,120.6896,120.6896,120.6531,120.6896,1300.0
2014-06-18 11:15:00,132.08,132.21,132.08,132.21,2500.0,120.644,120.7627,120.644,120.7627,2500.0
2014-06-18 11:20:00,132.21,132.23,132.09,132.22,2400.0,120.7627,120.781,120.6531,120.7718,2400.0
2014-06-18 11:25:00,132.2,132.22,132.2,132.22,400.0,120.7536,120.7718,120.7536,120.7718,400.0
2014-06-18 11:30:00,132.29,132.52,132.28,132.5,4800.0,120.8358,121.0459,120.8266,121.0276,4800.0
2014-06-18 11:35:00,132.56,132.73,132.56,132.73,1800.0,121.0824,121.2377,121.0824,121.2377,1800.0
2014-06-18 11:40:00,132.63,132.67,132.49,132.5,3800.0,121.1463,121.1829,121.0185,121.0276,3800.0
2014-06-18 11:45:00,132.49,132.54,132.42,132.53,3500.0,121.0185,121.0641,120.9545,121.055,3500.0
2014-06-18 11:50:00,132.44,132.44,132.34,132.43,7900.0,120.9728,120.9728,120.8814,120.9637,7900.0
2014-06-18 11:55:00,132.45,132.63,132.4,132.4,4300.0,120.9819,121.1463,120.9363,120.9363,4300.0
2014-06-18 12:00:00,132.4,132.4,132.23,132.33,3200.0,120.9363,120.9363,120.781,120.8723,3200.0
2014-06-18 12:05:00,132.39,132.45,132.34,132.41,8900.0,120.9271,120.9819,120.8814,120.9454,8900.0
2014-06-18 12:10:00,132.4,132.46,132.31,132.37,2700.0,120.9363,120.9911,120.854,120.9088,2700.0
2014-06-18 12:15:00,132.35,132.49,132.35,132.43,2600.0,120.8906,121.0185,120.8906,120.9637,2600.0
2014-06-18 12:20:00,132.42,132.47,132.42,132.47,1800.0,120.9545,121.0002,120.9545,121.0002,1800.0
2014-06-18 12:25:00,132.48,132.49,132.43,132.47,2000.0,121.0093,121.0185,120.9637,121.0002,2000.0
2014-06-18 12:30:00,132.48,132.5,132.48,132.5,300.0,121.0093,121.0276,121.0093,121.0276,300.0
2014-06-18 12:35:00,132.55,132.74,132.53,132.73,10500.0,121.0733,121.2468,121.055,121.2377,10500.0
2014-06-18 12:40:00,132.71,132.83,132.71,132.83,800.0,121.2194,121.329,121.2194,121.329,800.0
2014-06-18 12:45:00,132.84,133.04,132.84,133.04,3300.0,121.3382,121.5208,121.3382,121.5208,3300.0
2014-06-18 12:50:00,133.02,133.18,133.02,133.18,1600.0,121.5026,121.6487,121.5026,121.6487,1600.0
2014-06-18 12:55:00,133.2,133.61,133.12,133.57,31400.0,121.667,122.0415,121.5939,122.0049,31400.0
2014-06-18 13:00:00,133.56,133.56,133.36,133.4,6200.0,121.9958,121.9958,121.8131,121.8497,6200.0
2014-06-18 13:05:00,133.35,133.38,133.35,133.38,900.0,121.804,121.8314,121.804,121.8314,900.0
2014-06-18 13:10:00,133.4,133.48,133.4,133.42,2000.0,121.8497,121.9227,121.8497,121.8679,2000.0
2014-06-18 13:15:00,133.43,133.45,133.39,133.39,1500.0,121.8771,121.8953,121.8405,121.8405,1500.0
2014-06-18 13:20:00,133.47,133.47,133.47,133.47,100.0,121.9136,121.9136,121.9136,121.9136,100.0
2014-06-18 13:25:00,133.47,133.47,133.41,133.41,400.0,121.9136,121.9136,121.8588,121.8588,400.0
2014-06-18 13:30:00,133.4,133.51,133.39,133.47,5700.0,121.8497,121.9501,121.8405,121.9136,5700.0
2014-06-18 13:35:00,133.46,133.46,133.37,133.44,1800.0,121.9045,121.9045,121.8223,121.8862,1800.0
2014-06-18 13:40:00,133.47,133.47,133.33,133.37,1300.0,121.9136,121.9136,121.7857,121.8223,1300.0
2014-06-18 13:45:00,133.39,133.44,133.39,133.44,500.0,121.8405,121.8862,121.8405,121.8862,500.0
2014-06-18 13:50:00,133.46,133.47,133.36,133.38,3500.0,121.9045,121.9136,121.8131,121.8314,3500.0
2014-06-18 13:55:00,133.46,133.46,133.29,133.29,1200.0,121.9045,121.9045,121.7492,121.7492,1200.0
2014-06-18 14:00:00,133.27,133.64,133.12,133.47,7600.0,121.7309,122.0689,121.5939,121.9136,7600.0
2014-06-18 14:05:00,133.38,133.7,133.1,133.63,12100.0,121.8314,122.1237,121.5756,122.0598,12100.0
2014-06-18 14:10:00,133.75,133.88,133.67,133.8,3100.0,122.1694,122.2881,122.0963,122.215,3100.0
2014-06-18 14:15:00,133.84,133.88,133.68,133.7,3800.0,122.2516,122.2881,122.1054,122.1237,3800.0
2014-06-18 14:20:00,133.73,133.97,133.73,133.97,5400.0,122.1511,122.3703,122.1511,122.3703,5400.0
2014-06-18 14:25:00,133.97,133.98,133.88,133.98,3200.0,122.3703,122.3794,122.2881,122.3794,3200.0
2014-06-18 14:30:00,133.92,134.04,133.92,133.97,11600.0,122.3246,122.4343,122.3246,122.3703,11600.0
2014-06-18 14:35:00,134.01,134.3,133.97,134.18,6500.0,122.4069,122.6717,122.3703,122.5621,6500.0
2014-06-18 14:40:00,134.13,134.21,134.03,134.09,12100.0,122.5165,122.5895,122.4251,122.4799,12100.0
2014-06-18 14:45:00,134.19,134.26,134.14,134.25,6300.0,122.5713,122.6352,122.5256,122.6261,6300.0
2014-06-18 14:50:00,134.25,134.62,134.25,134.62,4400.0,122.6261,122.964,122.6261,122.964,4400.0
2014-06-18 14:55:00,134.59,134.75,134.58,134.65,33700.0,122.9366,123.0828,122.9275,122.9914,33700.0
2014-06-18 15:00:00,134.66,134.68,134.6,134.63,15800.0,123.0006,123.0188,122.9458,122.9732,15800.0
2014-06-18 15:05:00,134.63,134.67,134.56,134.59,14200.0,122.9732,123.0097,122.9092,122.9366,14200.0
2014-06-18 15:10:00,134.6,134.67,134.55,134.56,8400.0,122.9458,123.0097,122.9001,122.9092,8400.0
2014-06-18 15:15:00,134.56,134.66,134.53,134.62,33200.0,122.9092,123.0006,122.8818,122.964,33200.0
2014-06-18 15:20:00,134.62,134.62,134.56,134.57,10600.0,122.964,122.964,122.9092,122.9184,10600.0
2014-06-18 15:25:00,134.56,134.57,134.41,134.45,10600.0,122.9092,122.9184,122.7722,122.8088,10600.0
2014-06-18 15:30:00,134.55,134.74,134.47,134.73,11800.0,122.9001,123.0736,122.827,123.0645,11800.0
2014-06-18 15:35:00,134.73,134.8,134.73,134.76,9400.0,123.0645,123.1284,123.0645,123.0919,9400.0
2014-06-18 15:40:00,134.77,134.78,134.57,134.58,22100.0,123.101,123.1102,122.9184,122.9275,22100.0
2014-06-18 15:45:00,134.56,134.6,134.39,134.44,17900.0,122.9092,122.9458,122.7539,122.7996,17900.0
2014-06-18 15:50:00,134.45,134.51,134.1,134.1,28200.0,122.8088,122.8636,122.4891,122.4891,28200.0
2014-06-18 15:55:00,134.05,134.2,133.98,134.15,74500.0,122.4434,122.5804,122.3794,122.5347,74500.0
2014-06-19 09:30:00,134.17,134.3,133.96,133.96,2100.0,122.553,122.6717,122.3612,122.3612,2100.0
2014-06-19 09:35:00,134.21,134.46,134.1,134.46,1500.0,122.5895,122.8179,122.4891,122.8179,1500.0
2014-06-19 09:40:00,134.24,134.42,134.1,134.11,1400.0,122.6169,122.7814,122.4891,122.4982,1400.0
2014-06-19 09:45:00,134.01,134.06,134.0,134.01,700.0,122.4069,122.4525,122.3977,122.4069,700.0
2014-06-19 09:50:00,133.37,133.37,132.99,132.99,1600.0,121.8223,121.8223,121.4752,121.4752,1600.0
2014-06-19 09:55:00,132.75,133.18,132.75,133.15,3300.0,121.2559,121.6487,121.2559,121.6213,3300.0
2014-06-19 10:00:00,133.17,134.03,133.17,133.77,15100.0,121.6396,122.4251,121.6396,122.1876,15100.0
2014-06-19 10:05:00,133.83,134.07,133.56,134.07,1700.0,122.2424,122.4617,121.9958,122.4617,1700.0
2014-06-19 10:10:00,133.86,133.96,133.66,133.73,2400.0,122.2698,122.3612,122.0872,122.1511,2400.0
2014-06-19 10:15:00,133.8,133.8,133.6,133.6,600.0,122.215,122.215,122.0324,122.0324,600.0
2014-06-19 10:20:00,133.48,133.5,133.33,133.33,900.0,121.9227,121.941,121.7857,121.7857,900.0
2014-06-19 10:25:00,133.09,133.14,132.84,133.14,2800.0,121.5665,121.6122,121.3382,121.6122,2800.0
2014-06-19 10:30:00,133.2,133.2,132.94,133.13,2900.0,121.667,121.667,121.4295,121.603,2900.0
2014-06-19 10:35:00,133.09,133.25,133.06,133.25,1900.0,121.5665,121.7127,121.5391,121.7127,1900.0
2014-06-19 10:40:00,133.22,133.6,133.22,133.6,7800.0,121.6853,122.0324,121.6853,122.0324,7800.0
2014-06-19 10:45:00,133.59,133.59,133.3,133.52,2200.0,122.0232,122.0232,121.7583,121.9593,2200.0
2014-06-19 10:50:00,133.36,133.62,133.33,133.62,2100.0,121.8131,122.0506,121.7857,122.0506,2100.0
2014-06-19 10:55:00,133.41,133.51,133.21,133.38,5000.0,121.8588,121.9501,121.6761,121.8314,5000.0
2014-06-19 11:00:00,133.3,133.7,133.3,133.63,2900.0,121.7583,122.1237,121.7583,122.0598,2900.0
2014-06-19 11:05:00,133.62,133.62,133.35,133.43,1900.0,122.0506,122.0506,121.804,121.8771,1900.0
2014-06-19 11:10:00,133.29,133.33,133.28,133.28,400.0,121.7492,121.7857,121.7401,121.7401,400.0
2014-06-19 11:15:00,133.27,133.42,133.27,133.32,1500.0,121.7309,121.8679,121.7309,121.7766,1500.0
2014-06-19 11:20:00,133.43,133.5,133.24,133.25,3900.0,121.8771,121.941,121.7035,121.7127,3900.0
2014-06-19 11:25:00,133.28,133.28,132.95,133.0,4200.0,121.7401,121.7401,121.4386,121.4843,4200.0
2014-06-19 11:30:00,133.02,133.09,132.76,132.77,2600.0,121.5026,121.5665,121.2651,121.2742,2600.0
2014-06-19 11:35:00,132.78,133.08,132.78,133.0,1400.0,121.2833,121.5574,121.2833,121.4843,1400.0
2014-06-19 11:40:00,133.03,133.14,133.02,133.02,400.0,121.5117,121.6122,121.5026,121.5026,400.0
2014-06-19 11:45:00,133.03,133.24,132.91,133.2,2800.0,121.5117,121.7035,121.4021,121.667,2800.0
2014-06-19 11:50:00,133.2,133.2,133.0,133.11,1800.0,121.667,121.667,121.4843,121.5848,1800.0
2014-06-19 11:55:00,133.0,133.13,133.0,133.13,300.0,121.4843,121.603,121.4843,121.603,300.0
2014-06-19 12:00:00,133.11,133.13,133.1,133.1,800.0,121.5848,121.603,121.5756,121.5756,800.0
2014-06-19 12:05:00,133.12,133.16,133.08,133.08,600.0,121.5939,121.6304,121.5574,121.5574,600.0
2014-06-19 12:10:00,133.1,133.2,133.04,133.2,3300.0,121.5756,121.667,121.5208,121.667,3300.0
2014-06-19 12:15:00,133.14,133.28,133.11,133.14,1400.0,121.6122,121.7401,121.5848,121.6122,1400.0
2014-06-19 12:20:00,133.26,133.26,133.12,133.14,600.0,121.7218,121.7218,121.5939,121.6122,600.0
2014-06-19 12:25:00,133.25,133.27,133.1,133.2,1100.0,121.7127,121.7309,121.5756,121.667,1100.0
2014-06-19 12:30:00,133.18,133.29,133.17,133.29,900.0,121.6487,121.7492,121.6396,121.7492,900.0
2014-06-19 12:35:00,133.29,133.29,133.29,133.29,0.0,121.7492,121.7492,121.7492,121.7492,0.0
2014-06-19 12:40:00,133.37,133.4,133.36,133.4,500.0,121.8223,121.8497,121.8131,121.8497,500.0
2014-06-19 12:45:00,133.28,133.28,133.15,133.2,1000.0,121.7401,121.7401,121.6213,121.667,1000.0
2014-06-19 12:50:00,133.1,133.19,133.1,133.19,400.0,121.5756,121.6579,121.5756,121.6579,400.0
2014-06-19 12:55:00,133.19,133.24,133.09,133.16,1100.0,121.6579,121.7035,121.5665,121.6304,1100.0
2014-06-19 13:00:00,133.13,133.17,133.1,133.1,1100.0,121.603,121.6396,121.5756,121.5756,1100.0
2014-06-19 13:05:00,133.12,133.12,133.12,133.12,100.0,121.5939,121.5939,121.5939,121.5939,100.0
2014-06-19 13:10:00,133.08,133.17,133.0,133.05,4400.0,121.5574,121.6396,121.4843,121.53,4400.0
2014-06-19 13:15:00,133.13,133.15,133.03,133.12,1300.0,121.603,121.6213,121.5117,121.5939,1300.0
2014-06-19 13:20:00,133.13,133.15,133.08,133.08,600.0,121.603,121.6213,121.5574,121.5574,600.0
2014-06-19 13:25:00,133.15,133.4,133.12,133.4,1200.0,121.6213,121.8497,121.5939,121.8497,1200.0
2014-06-19 13:30:00,133.43,133.51,133.28,133.46,1500.0,121.8771,121.9501,121.7401,121.9045,1500.0
2014-06-19 13:35:00,133.46,133.46,133.46,133.46,0.0,121.9045,121.9045,121.9045,121.9045,0.0
2014-06-19 13:40:00,133.46,133.46,133.46,133.46,0.0,121.9045,121.9045,121.9045,121.9045,0.0
2014-06-19 13:45:00,133.35,133.52,133.26,133.52,6500.0,121.804,121.9593,121.7218,121.9593,6500.0
2014-06-19 13:50:00,133.51,133.6,133.37,133.38,3800.0,121.9501,122.0324,121.8223,121.8314,3800.0
2014-06-19 13:55:00,133.36,133.47,133.24,133.47,1600.0,121.8131,121.9136,121.7035,121.9136,1600.0
2014-06-19 14:00:00,133.34,133.42,133.34,133.42,200.0,121.7949,121.8679,121.7949,121.8679,200.0
2014-06-19 14:05:00,133.42,133.42,133.42,133.42,0.0,121.8679,121.8679,121.8679,121.8679,0.0
2014-06-19 14:10:00,133.49,133.54,133.49,133.54,700.0,121.9319,121.9775,121.9319,121.9775,700.0
2014-06-19 14:15:00,133.54,133.54,133.54,133.54,0.0,121.9775,121.9775,121.9775,121.9775,0.0
2014-06-19 14:20:00,133.52,133.73,133.52,133.73,800.0,121.9593,122.1511,121.9593,122.1511,800.0
2014-06-19 14:25:00,133.74,133.74,133.52,133.52,1000.0,122.1602,122.1602,121.9593,121.9593,1000.0
2014-06-19 14:30:00,133.51,133.54,133.51,133.54,200.0,121.9501,121.9775,121.9501,121.9775,200.0
2014-06-19 14:35:00,133.51,133.59,133.47,133.51,6400.0,121.9501,122.0232,121.9136,121.9501,6400.0
2014-06-19 14:40:00,133.46,133.53,133.46,133.48,300.0,121.9045,121.9684,121.9045,121.9227,300.0
2014-06-19 14:45:00,133.58,133.59,133.51,133.59,700.0,122.0141,122.0232,121.9501,122.0232,700.0
2014-06-19 14:50:00,133.49,133.55,133.38,133.47,3200.0,121.9319,121.9867,121.8314,121.9136,3200.0
2014-06-19 14:55:00,133.54,133.54,133.54,133.54,300.0,121.9775,121.9775,121.9775,121.9775,300.0
2014-06-19 15:00:00,133.55,133.62,133.5,133.61,6300.0,121.9867,122.0506,121.941,122.0415,6300.0
2014-06-19 15:05:00,133.53,133.73,133.53,133.73,5600.0,121.9684,122.1511,121.9684,122.1511,5600.0
2014-06-19 15:10:00,133.73,133.73,133.73,133.73,0.0,122.1511,122.1511,122.1511,122.1511,0.0
2014-06-19 15:15:00,133.6,133.61,133.6,133.61,500.0,122.0324,122.0415,122.0324,122.0415,500.0
2014-06-19 15:20:00,133.54,133.7,133.54,133.63,3200.0,121.9775,122.1237,121.9775,122.0598,3200.0
2014-06-19 15:25:00,133.59,133.6,133.51,133.6,3000.0,122.0232,122.0324,121.9501,122.0324,3000.0
2014-06-19 15:30:00,133.61,133.61,133.55,133.58,3300.0,122.0415,122.0415,121.9867,122.0141,3300.0
2014-06-19 15:35:00,133.53,133.7,133.48,133.7,4700.0,121.9684,122.1237,121.9227,122.1237,4700.0
2014-06-19 15:40:00,133.78,133.96,133.78,133.96,5300.0,122.1968,122.3612,122.1968,122.3612,5300.0
2014-06-19 15:45:00,133.97,134.03,133.91,133.96,24300.0,122.3703,122.4251,122.3155,122.3612,24300.0
2014-06-19 15:50:00,133.97,134.09,133.94,134.07,6000.0,122.3703,122.4799,122.3429,122.4617,6000.0
2014-06-19 15:55:00,134.1,134.13,134.02,134.06,10600.0,122.4891,122.5165,122.416,122.4525,10600.0
2014-06-20 09:30:00,133.98,134.48,133.98,134.02,37600.0,122.3794,122.8362,122.3794,122.416,37600.0
2014-06-20 09:35:00,133.95,134.01,133.02,133.14,4600.0,122.352,122.4069,121.5026,121.6122,4600.0
2014-06-20 09:40:00,133.06,133.31,132.74,133.24,6700.0,121.5391,121.7675,121.2468,121.7035,6700.0
2014-06-20 09:45:00,133.31,133.55,133.0,133.41,8600.0,121.7675,121.9867,121.4843,121.8588,8600.0
2014-06-20 09:50:00,133.63,133.87,133.46,133.46,1700.0,122.0598,122.279,121.9045,121.9045,1700.0
2014-06-20 09:55:00,133.44,133.52,133.21,133.43,1400.0,121.8862,121.9593,121.6761,121.8771,1400.0
2014-06-20 10:00:00,133.53,133.88,133.43,133.73,9400.0,121.9684,122.2881,121.8771,122.1511,9400.0
2014-06-20 10:05:00,133.82,133.82,133.4,133.49,14800.0,122.2333,122.2333,121.8497,121.9319,14800.0
2014-06-20 10:10:00,133.5,133.75,133.29,133.67,5700.0,121.941,122.1694,121.7492,122.0963,5700.0
2014-06-20 10:15:00,133.61,133.75,133.61,133.75,900.0,122.0415,122.1694,122.0415,122.1694,900.0
2014-06-20 10:20:00,133.75,133.77,133.71,133.74,1100.0,122.1694,122.1876,122.1328,122.1602,1100.0
2014-06-20 10:25:00,133.74,133.83,133.6,133.83,1600.0,122.1602,122.2424,122.0324,122.2424,1600.0
2014-06-20 10:30:00,133.82,133.87,133.69,133.7,8400.0,122.2333,122.279,122.1146,122.1237,8400.0
2014-06-20 10:35:00,133.93,133.95,133.68,133.9,4000.0,122.3338,122.352,122.1054,122.3064,4000.0
2014-06-20 10:40:00,134.01,134.13,134.0,134.0,1500.0,122.4069,122.5165,122.3977,122.3977,1500.0
2014-06-20 10:45:00,134.1,134.11,134.0,134.0,900.0,122.4891,122.4982,122.3977,122.3977,900.0
2014-06-20 10:50:00,134.01,134.11,134.01,134.11,200.0,122.4069,122.4982,122.4069,122.4982,200.0
2014-06-20 10:55:00,134.05,134.21,134.05,134.2,700.0,122.4434,122.5895,122.4434,122.5804,700.0
2014-06-20 11:00:00,134.38,134.44,134.36,134.43,5400.0,122.7448,122.7996,122.7265,122.7905,5400.0
2014-06-20 11:05:00,134.4,134.4,134.2,134.3,4100.0,122.7631,122.7631,122.5804,122.6717,4100.0
2014-06-20 11:10:00,134.33,134.52,134.32,134.33,10400.0,122.6991,122.8727,122.69,122.6991,10400.0
2014-06-20 11:15:00,134.42,134.45,134.38,134.45,1300.0,122.7814,122.8088,122.7448,122.8088,1300.0
2014-06-20 11:20:00,134.35,134.35,134.21,134.21,5000.0,122.7174,122.7174,122.5895,122.5895,5000.0
2014-06-20 11:25:00,134.22,134.22,134.11,134.11,50500.0,122.5987,122.5987,122.4982,122.4982,50500.0
2014-06-20 11:30:00,134.0,134.0,133.83,133.83,7000.0,122.3977,122.3977,122.2424,122.2424,7000.0
2014-06-20 11:35:00,133.81,134.1,133.8,134.01,11000.0,122.2242,122.4891,122.215,122.4069,11000.0
2014-06-20 11:40:00,134.0,134.14,134.0,134.14,500.0,122.3977,122.5256,122.3977,122.5256,500.0
2014-06-20 11:45:00,134.09,134.36,134.08,134.26,5100.0,122.4799,122.7265,122.4708,122.6352,5100.0
2014-06-20 11:50:00,134.26,134.3,134.25,134.3,400.0,122.6352,122.6717,122.6261,122.6717,400.0
2014-06-20 11:55:00,134.17,134.17,134.11,134.16,1500.0,122.553,122.553,122.4982,122.5439,1500.0
2014-06-20 12:00:00,134.15,134.16,134.15,134.16,400.0,122.5347,122.5439,122.5347,122.5439,400.0
2014-06-20 12:05:00,134.15,134.26,134.01,134.24,4900.0,122.5347,122.6352,122.4069,122.6169,4900.0
2014-06-20 12:10:00,134.23,134.3,134.08,134.29,5900.0,122.6078,122.6717,122.4708,122.6626,5900.0
2014-06-20 12:15:00,134.15,134.16,134.15,134.15,800.0,122.5347,122.5439,122.5347,122.5347,800.0
2014-06-20 12:20:00,134.16,134.22,134.15,134.15,1300.0,122.5439,122.5987,122.5347,122.5347,1300.0
2014-06-20 12:25:00,134.15,134.16,134.15,134.16,300.0,122.5347,122.5439,122.5347,122.5439,300.0
2014-06-20 12:30:00,134.15,134.2,134.15,134.2,1200.0,122.5347,122.5804,122.5347,122.5804,1200.0
2014-06-20 12:35:00,134.19,134.19,134.05,134.06,1500.0,122.5713,122.5713,122.4434,122.4525,1500.0
2014-06-20 12:40:00,134.09,134.14,134.09,134.1,900.0,122.4799,122.5256,122.4799,122.4891,900.0
2014-06-20 12:45:00,134.11,134.11,134.0,134.0,1000.0,122.4982,122.4982,122.3977,122.3977,1000.0
2014-06-20 12:50:00,134.08,134.18,134.08,134.18,1000.0,122.4708,122.5621,122.4708,122.5621,1000.0
2014-06-20 12:55:00,134.09,134.2,134.09,134.2,500.0,122.4799,122.5804,122.4799,122.5804,500.0
2014-06-20 13:00:00,134.2,134.2,134.2,134.2,0.0,122.5804,122.5804,122.5804,122.5804,0.0
2014-06-20 13:05:00,134.2,134.2,134.2,134.2,0.0,122.5804,122.5804,122.5804,122.5804,0.0
2014-06-20 13:10:00,134.24,134.28,134.23,134.28,600.0,122.6169,122.6535,122.6078,122.6535,600.0
2014-06-20 13:15:00,134.18,134.3,134.18,134.3,300.0,122.5621,122.6717,122.5621,122.6717,300.0
2014-06-20 13:20:00,134.18,134.25,134.13,134.13,3600.0,122.5621,122.6261,122.5165,122.5165,3600.0
2014-06-20 13:25:00,134.13,134.23,134.13,134.23,1900.0,122.5165,122.6078,122.5165,122.6078,1900.0
2014-06-20 13:30:00,134.23,134.24,134.17,134.2,1000.0,122.6078,122.6169,122.553,122.5804,1000.0
2014-06-20 13:35:00,134.22,134.26,134.22,134.22,900.0,122.5987,122.6352,122.5987,122.5987,900.0
2014-06-20 13:40:00,134.29,134.29,134.15,134.15,800.0,122.6626,122.6626,122.5347,122.5347,800.0
2014-06-20 13:45:00,134.11,134.11,134.09,134.09,200.0,122.4982,122.4982,122.4799,122.4799,200.0
2014-06-20 13:50:00,134.13,134.27,134.09,134.14,13800.0,122.5165,122.6443,122.4799,122.5256,13800.0
2014-06-20 13:55:00,134.14,134.14,134.06,134.09,3800.0,122.5256,122.5256,122.4525,122.4799,3800.0
2014-06-20 14:00:00,134.02,134.05,133.91,133.96,6500.0,122.416,122.4434,122.3155,122.3612,6500.0
2014-06-20 14:05:00,133.95,134.03,133.95,133.96,6600.0,122.352,122.4251,122.352,122.3612,6600.0
2014-06-20 14:10:00,133.96,134.0,133.96,133.97,6700.0,122.3612,122.3977,122.3612,122.3703,6700.0
2014-06-20 14:15:00,133.98,134.0,133.94,133.94,2900.0,122.3794,122.3977,122.3429,122.3429,2900.0
2014-06-20 14:20:00,133.92,133.98,133.9,133.94,3000.0,122.3246,122.3794,122.3064,122.3429,3000.0
2014-06-20 14:25:00,133.98,134.0,133.96,134.0,2100.0,122.3794,122.3977,122.3612,122.3977,2100.0
2014-06-20 14:30:00,134.0,134.0,133.97,133.97,2500.0,122.3977,122.3977,122.3703,122.3703,2500.0
2014-06-20 14:35:00,133.93,133.97,133.93,133.97,1300.0,122.3338,122.3703,122.3338,122.3703,1300.0
2014-06-20 14:40:00,133.97,133.99,133.97,133.99,1000.0,122.3703,122.3886,122.3703,122.3886,1000.0
2014-06-20 14:45:00,134.0,134.03,133.94,133.97,2900.0,122.3977,122.4251,122.3429,122.3703,2900.0
2014-06-20 14:50:00,133.97,134.04,133.94,134.04,1500.0,122.3703,122.4343,122.3429,122.4343,1500.0
2014-06-20 14:55:00,134.02,134.08,134.0,134.0,1300.0,122.416,122.4708,122.3977,122.3977,1300.0
2014-06-20 15:00:00,134.06,134.11,134.01,134.07,2600.0,122.4525,122.4982,122.4069,122.4617,2600.0
2014-06-20 15:05:00,134.06,134.1,134.01,134.06,1400.0,122.4525,122.4891,122.4069,122.4525,1400.0
2014-06-20 15:10:00,134.01,134.15,134.01,134.14,3000.0,122.4069,122.5347,122.4069,122.5256,3000.0
2014-06-20 15:15:00,134.16,134.25,134.14,134.2,6100.0,122.5439,122.6261,122.5256,122.5804,6100.0
2014-06-20 15:20:00,134.17,134.3,134.17,134.3,3900.0,122.553,122.6717,122.553,122.6717,3900.0
2014-06-20 15:25:00,134.3,134.37,134.26,134.37,3700.0,122.6717,122.7357,122.6352,122.7357,3700.0
2014-06-20 15:30:00,134.33,134.52,134.33,134.49,3900.0,122.6991,122.8727,122.6991,122.8453,3900.0
2014-06-20 15:35:00,134.5,134.68,134.5,134.53,8200.0,122.8544,123.0188,122.8544,122.8818,8200.0
2014-06-20 15:40:00,134.53,134.56,134.5,134.54,4300.0,122.8818,122.9092,122.8544,122.891,4300.0
2014-06-20 15:45:00,134.57,134.73,134.56,134.73,17800.0,122.9184,123.0645,122.9092,123.0645,17800.0
2014-06-20 15:50:00,134.72,134.96,134.72,134.95,19500.0,123.0554,123.2746,123.0554,123.2655,19500.0
2014-06-20 15:55:00,134.94,134.96,134.79,134.88,54100.0,123.2563,123.2746,123.1193,123.2015,54100.0
2014-06-23 09:30:00,135.97,135.97,134.64,134.76,9400.0,124.1971,124.1971,122.9823,123.0919,9400.0
2014-06-23 09:35:00,134.85,135.02,134.83,135.02,900.0,123.1741,123.3294,123.1559,123.3294,900.0
2014-06-23 09:40:00,134.95,135.18,134.92,135.1,5000.0,123.2655,123.4755,123.2381,123.4025,5000.0
2014-06-23 09:45:00,135.06,135.06,134.71,134.95,3300.0,123.3659,123.3659,123.0462,123.2655,3300.0
2014-06-23 09:50:00,135.02,135.32,134.96,135.32,9600.0,123.3294,123.6034,123.2746,123.6034,9600.0
2014-06-23 09:55:00,135.21,135.6,135.21,135.43,4900.0,123.503,123.8592,123.503,123.7039,4900.0
2014-06-23 10:00:00,135.57,135.86,135.35,135.77,8300.0,123.8318,124.0967,123.6308,124.0145,8300.0
2014-06-23 10:05:00,135.78,135.8,135.5,135.72,2900.0,124.0236,124.0419,123.7678,123.9688,2900.0
2014-06-23 10:10:00,135.61,135.78,135.54,135.78,2000.0,123.8683,124.0236,123.8044,124.0236,2000.0
2014-06-23 10:15:00,135.63,135.83,135.63,135.83,1600.0,123.8866,124.0693,123.8866,124.0693,1600.0
2014-06-23 10:20:00,135.83,135.83,135.66,135.7,2300.0,124.0693,124.0693,123.914,123.9505,2300.0
2014-06-23 10:25:00,135.69,135.71,135.66,135.7,1300.0,123.9414,123.9597,123.914,123.9505,1300.0
2014-06-23 10:30:00,135.86,135.96,135.72,135.96,2800.0,124.0967,124.188,123.9688,124.188,2800.0
2014-06-23 10:35:00,135.96,136.0,135.82,136.0,2500.0,124.188,124.2245,124.0601,124.2245,2500.0
2014-06-23 10:40:00,136.0,136.0,135.82,135.83,800.0,124.2245,124.2245,124.0601,124.0693,800.0
2014-06-23 10:45:00,135.97,135.99,135.62,135.62,5200.0,124.1971,124.2154,123.8775,123.8775,5200.0
2014-06-23 10:50:00,135.58,135.58,135.31,135.38,3500.0,123.8409,123.8409,123.5943,123.6582,3500.0
2014-06-23 10:55:00,135.4,135.65,135.28,135.65,19600.0,123.6765,123.9049,123.5669,123.9049,19600.0
2014-06-23 11:00:00,135.66,135.89,135.61,135.89,1900.0,123.914,124.1241,123.8683,124.1241,1900.0
2014-06-23 11:05:00,135.92,136.0,135.8,135.92,2500.0,124.1515,124.2245,124.0419,124.1515,2500.0
2014-06-23 11:10:00,135.92,136.0,135.8,135.96,2400.0,124.1515,124.2245,124.0419,124.188,2400.0
2014-06-23 11:15:00,135.89,136.03,135.88,135.96,2100.0,124.1241,124.252,124.1149,124.188,2100.0
2014-06-23 11:20:00,136.03,136.27,135.9,136.16,7800.0,124.252,124.4712,124.1332,124.3707,7800.0
2014-06-23 11:25:00,136.16,136.16,135.66,135.66,5000.0,124.3707,124.3707,123.914,123.914,5000.0
2014-06-23 11:30:00,135.65,135.65,135.54,135.54,2400.0,123.9049,123.9049,123.8044,123.8044,2400.0
2014-06-23 11:35:00,135.59,136.09,135.53,135.92,10500.0,123.85,124.3068,123.7952,124.1515,10500.0
2014-06-23 11:40:00,136.03,136.36,136.03,136.13,5900.0,124.252,124.5534,124.252,124.3433,5900.0
2014-06-23 11:45:00,136.12,136.18,136.04,136.16,2300.0,124.3342,124.389,124.2611,124.3707,2300.0
2014-06-23 11:50:00,136.16,136.26,136.11,136.25,5900.0,124.3707,124.462,124.325,124.4529,5900.0
2014-06-23 11:55:00,136.23,136.23,135.9,136.01,3500.0,124.4346,124.4346,124.1332,124.2337,3500.0
2014-06-23 12:00:00,136.0,136.16,135.93,136.16,2000.0,124.2245,124.3707,124.1606,124.3707,2000.0
2014-06-23 12:05:00,136.16,136.23,136.0,136.0,9500.0,124.3707,124.4346,124.2245,124.2245,9500.0
2014-06-23 12:10:00,136.0,136.11,135.73,136.0,7600.0,124.2245,124.325,123.9779,124.2245,7600.0
2014-06-23 12:15:00,135.93,135.93,135.68,135.77,8300.0,124.1606,124.1606,123.9323,124.0145,8300.0
2014-06-23 12:20:00,135.68,135.83,135.67,135.83,3000.0,123.9323,124.0693,123.9231,124.0693,3000.0
2014-06-23 12:25:00,135.83,135.9,135.74,135.74,2100.0,124.0693,124.1332,123.9871,123.9871,2100.0
2014-06-23 12:30:00,135.73,135.87,135.73,135.73,11000.0,123.9779,124.1058,123.9779,123.9779,11000.0
2014-06-23 12:35:00,135.72,135.74,135.51,135.57,7300.0,123.9688,123.9871,123.777,123.8318,7300.0
2014-06-23 12:40:00,135.57,135.62,135.43,135.43,3200.0,123.8318,123.8775,123.7039,123.7039,3200.0
2014-06-23 12:45:00,135.48,135.61,135.46,135.61,2400.0,123.7496,123.8683,123.7313,123.8683,2400.0
2014-06-23 12:50:00,135.51,135.55,135.11,135.2,23800.0,123.777,123.8135,123.4116,123.4938,23800.0
2014-06-23 12:55:00,135.17,135.29,135.0,135.0,6000.0,123.4664,123.576,123.3111,123.3111,6000.0
2014-06-23 13:00:00,135.02,135.12,134.94,134.94,1700.0,123.3294,123.4207,123.2563,123.2563,1700.0
2014-06-23 13:05:00,134.9,134.91,134.82,134.9,1500.0,123.2198,123.2289,123.1467,123.2198,1500.0
2014-06-23 13:10:00,134.89,135.02,134.89,135.02,1400.0,123.2107,123.3294,123.2107,123.3294,1400.0
2014-06-23 13:15:00,134.99,135.01,134.83,134.83,2400.0,123.302,123.3203,123.1559,123.1559,2400.0
2014-06-23 13:20:00,134.93,135.0,134.88,135.0,1400.0,123.2472,123.3111,123.2015,123.3111,1400.0
2014-06-23 13:25:00,134.94,134.99,134.85,134.88,1000.0,123.2563,123.302,123.1741,123.2015,1000.0
2014-06-23 13:30:00,134.95,135.0,134.87,134.99,1500.0,123.2655,123.3111,123.1924,123.302,1500.0
2014-06-23 13:35:00,134.99,135.09,134.99,135.02,1900.0,123.302,123.3933,123.302,123.3294,1900.0
2014-06-23 13:40:00,135.0,135.11,134.84,134.84,4500.0,123.3111,123.4116,123.165,123.165,4500.0
2014-06-23 13:45:00,134.88,134.89,134.68,134.73,7600.0,123.2015,123.2107,123.0188,123.0645,7600.0
2014-06-23 13:50:00,134.75,134.76,134.6,134.65,9900.0,123.0828,123.0919,122.9458,122.9914,9900.0
2014-06-23 13:55:00,134.64,134.72,134.39,134.39,10500.0,122.9823,123.0554,122.7539,122.7539,10500.0
2014-06-23 14:00:00,134.39,134.39,134.14,134.31,9200.0,122.7539,122.7539,122.5256,122.6809,9200.0
2014-06-23 14:05:00,134.22,134.22,134.06,134.06,1700.0,122.5987,122.5987,122.4525,122.4525,1700.0
2014-06-23 14:10:00,134.03,134.27,134.03,134.21,2500.0,122.4251,122.6443,122.4251,122.5895,2500.0
2014-06-23 14:15:00,134.28,134.34,134.2,134.29,5400.0,122.6535,122.7083,122.5804,122.6626,5400.0
2014-06-23 14:20:00,134.19,134.26,134.16,134.16,2900.0,122.5713,122.6352,122.5439,122.5439,2900.0
2014-06-23 14:25:00,134.12,134.14,134.02,134.02,2700.0,122.5073,122.5256,122.416,122.416,2700.0
2014-06-23 14:30:00,134.01,134.12,134.01,134.01,7100.0,122.4069,122.5073,122.4069,122.4069,7100.0
2014-06-23 14:35:00,134.04,134.05,133.92,134.02,4300.0,122.4343,122.4434,122.3246,122.416,4300.0
2014-06-23 14:40:00,134.03,134.03,133.79,133.79,3700.0,122.4251,122.4251,122.2059,122.2059,3700.0
2014-06-23 14:45:00,133.77,133.83,133.73,133.73,3800.0,122.1876,122.2424,122.1511,122.1511,3800.0
2014-06-23 14:50:00,133.73,133.82,133.68,133.8,12200.0,122.1511,122.2333,122.1054,122.215,12200.0
2014-06-23 14:55:00,133.75,133.83,133.74,133.74,3000.0,122.1694,122.2424,122.1602,122.1602,3000.0
2014-06-23 15:00:00,133.75,133.77,133.71,133.71,3400.0,122.1694,122.1876,122.1328,122.1328,3400.0
2014-06-23 15:05:00,133.68,133.68,133.63,133.65,2100.0,122.1054,122.1054,122.0598,122.078,2100.0
2014-06-23 15:10:00,133.64,133.64,133.59,133.6,11200.0,122.0689,122.0689,122.0232,122.0324,11200.0
2014-06-23 15:15:00,133.6,133.63,133.6,133.61,3200.0,122.0324,122.0598,122.0324,122.0415,3200.0
2014-06-23 15:20:00,133.62,133.63,133.53,133.54,3100.0,122.0506,122.0598,121.9684,121.9775,3100.0
2014-06-23 15:25:00,133.53,133.57,133.5,133.56,7000.0,121.9684,122.0049,121.941,121.9958,7000.0
2014-06-23 15:30:00,133.54,133.57,133.5,133.55,11700.0,121.9775,122.0049,121.941,121.9867,11700.0
2014-06-23 15:35:00,133.56,133.58,133.51,133.58,8100.0,121.9958,122.0141,121.9501,122.0141,8100.0
2014-06-23 15:40:00,133.57,133.74,133.57,133.73,14700.0,122.0049,122.1602,122.0049,122.1511,14700.0
2014-06-23 15:45:00,133.74,133.84,133.73,133.73,21600.0,122.1602,122.2516,122.1511,122.1511,21600.0
2014-06-23 15:50:00,133.73,133.82,133.64,133.73,30800.0,122.1511,122.2333,122.0689,122.1511,30800.0
2014-06-23 15:55:00,133.73,133.86,133.69,133.76,31400.0,122.1511,122.2698,122.1146,122.1785,31400.0
2014-06-24 09:30:00,133.04,133.04,133.04,133.04,3000.0,121.5208,121.5208,121.5208,121.5208,3000.0
2014-06-24 09:35:00,133.21,133.21,133.2,133.2,500.0,121.6761,121.6761,121.667,121.667,500.0
2014-06-24 09:40:00,133.3,133.57,133.09,133.35,11000.0,121.7583,122.0049,121.5665,121.804,11000.0
2014-06-24 09:45:00,133.44,133.45,133.19,133.29,8600.0,121.8862,121.8953,121.6579,121.7492,8600.0
2014-06-24 09:50:00,133.2,133.36,132.93,132.96,9400.0,121.667,121.8131,121.4204,121.4478,9400.0
2014-06-24 09:55:00,132.87,132.96,132.67,132.7,15700.0,121.3656,121.4478,121.1829,121.2103,15700.0
2014-06-24 10:00:00,132.68,133.46,132.63,133.25,17800.0,121.192,121.9045,121.1463,121.7127,17800.0
2014-06-24 10:05:00,133.2,133.52,133.13,133.21,5600.0,121.667,121.9593,121.603,121.6761,5600.0
2014-06-24 10:10:00,133.33,133.42,132.84,132.84,19600.0,121.7857,121.8679,121.3382,121.3382,19600.0
2014-06-24 10:15:00,132.86,133.42,132.8,133.32,7500.0,121.3564,121.8679,121.3016,121.7766,7500.0
2014-06-24 10:20:00,133.41,133.47,132.99,132.99,12400.0,121.8588,121.9136,121.4752,121.4752,12400.0
2014-06-24 10:25:00,132.97,133.17,132.72,132.78,23100.0,121.4569,121.6396,121.2285,121.2833,23100.0
2014-06-24 10:30:00,132.69,132.81,132.62,132.7,16500.0,121.2011,121.3108,121.1372,121.2103,16500.0
2014-06-24 10:35:00,132.7,132.72,132.47,132.48,6700.0,121.2103,121.2285,121.0002,121.0093,6700.0
2014-06-24 10:40:00,132.47,132.51,132.18,132.27,7200.0,121.0002,121.0367,120.7353,120.8175,7200.0
2014-06-24 10:45:00,132.3,132.57,132.25,132.57,5500.0,120.8449,121.0915,120.7992,121.0915,5500.0
2014-06-24 10:50:00,132.56,132.72,132.56,132.66,2700.0,121.0824,121.2285,121.0824,121.1737,2700.0
2014-06-24 10:55:00,132.66,132.94,132.6,132.9,3800.0,121.1737,121.4295,121.1189,121.393,3800.0
2014-06-24 11:00:00,132.94,133.08,132.93,133.08,7500.0,121.4295,121.5574,121.4204,121.5574,7500.0
2014-06-24 11:05:00,133.05,133.15,133.05,133.11,25100.0,121.53,121.6213,121.53,121.5848,25100.0
2014-06-24 11:10:00,133.03,133.13,133.03,133.13,2800.0,121.5117,121.603,121.5117,121.603,2800.0
2014-06-24 11:15:00,133.14,133.28,133.05,133.28,7800.0,121.6122,121.7401,121.53,121.7401,7800.0
2014-06-24 11:20:00,133.28,133.38,133.09,133.11,23700.0,121.7401,121.8314,121.5665,121.5848,23700.0
2014-06-24 11:25:00,133.16,133.16,132.96,133.05,31700.0,121.6304,121.6304,121.4478,121.53,31700.0
2014-06-24 11:30:00,133.11,133.16,133.01,133.01,3500.0,121.5848,121.6304,121.4934,121.4934,3500.0
2014-06-24 11:35:00,133.03,133.1,133.0,133.0,6700.0,121.5117,121.5756,121.4843,121.4843,6700.0
2014-06-24 11:40:00,133.1,133.1,132.93,132.99,1500.0,121.5756,121.5756,121.4204,121.4752,1500.0
2014-06-24 11:45:00,132.99,133.09,132.98,133.03,3800.0,121.4752,121.5665,121.466,121.5117,3800.0
2014-06-24 11:50:00,133.0,133.07,132.98,132.98,2100.0,121.4843,121.5482,121.466,121.466,2100.0
2014-06-24 11:55:00,132.99,133.06,132.99,133.04,1600.0,121.4752,121.5391,121.4752,121.5208,1600.0
2014-06-24 12:00:00,133.05,133.08,133.03,133.05,6000.0,121.53,121.5574,121.5117,121.53,6000.0
2014-06-24 12:05:00,133.1,133.12,132.92,133.01,5800.0,121.5756,121.5939,121.4112,121.4934,5800.0
2014-06-24 12:10:00,133.03,133.17,133.03,133.11,1500.0,121.5117,121.6396,121.5117,121.5848,1500.0
2014-06-24 12:15:00,133.06,133.13,133.05,133.11,900.0,121.5391,121.603,121.53,121.5848,900.0
2014-06-24 12:20:00,133.1,133.1,132.78,132.78,3600.0,121.5756,121.5756,121.2833,121.2833,3600.0
2014-06-24 12:25:00,132.77,132.85,132.77,132.84,1300.0,121.2742,121.3473,121.2742,121.3382,1300.0
2014-06-24 12:30:00,132.84,132.93,132.8,132.8,1100.0,121.3382,121.4204,121.3016,121.3016,1100.0
2014-06-24 12:35:00,132.81,132.94,132.81,132.94,1200.0,121.3108,121.4295,121.3108,121.4295,1200.0
2014-06-24 12:40:00,132.94,133.02,132.87,132.98,1700.0,121.4295,121.5026,121.3656,121.466,1700.0
2014-06-24 12:45:00,132.93,132.96,132.87,132.92,2100.0,121.4204,121.4478,121.3656,121.4112,2100.0
2014-06-24 12:50:00,132.85,132.91,132.83,132.86,1100.0,121.3473,121.4021,121.329,121.3564,1100.0
2014-06-24 12:55:00,132.94,132.94,132.68,132.72,2900.0,121.4295,121.4295,121.192,121.2285,2900.0
2014-06-24 13:00:00,132.72,132.74,132.4,132.42,1400.0,121.2285,121.2468,120.9363,120.9545,1400.0
2014-06-24 13:05:00,132.37,132.42,132.17,132.27,2900.0,120.9088,120.9545,120.7262,120.8175,2900.0
2014-06-24 13:10:00,132.29,132.29,132.14,132.14,1000.0,120.8358,120.8358,120.6988,120.6988,1000.0
2014-06-24 13:15:00,132.07,132.07,131.91,131.91,900.0,120.6348,120.6348,120.4887,120.4887,900.0
2014-06-24 13:20:00,131.88,131.88,131.72,131.84,2800.0,120.4613,120.4613,120.3151,120.4247,2800.0
2014-06-24 13:25:00,131.79,131.92,131.76,131.85,4400.0,120.3791,120.4978,120.3517,120.4339,4400.0
2014-06-24 13:30:00,131.88,131.94,131.79,131.91,4500.0,120.4613,120.5161,120.3791,120.4887,4500.0
2014-06-24 13:35:00,131.89,131.94,131.77,131.94,5800.0,120.4704,120.5161,120.3608,120.5161,5800.0
2014-06-24 13:40:00,131.89,131.93,131.8,131.84,1700.0,120.4704,120.5069,120.3882,120.4247,1700.0
2014-06-24 13:45:00,131.8,131.87,131.64,131.64,1900.0,120.3882,120.4521,120.2421,120.2421,1900.0
2014-06-24 13:50:00,131.64,131.69,131.62,131.68,1400.0,120.2421,120.2877,120.2238,120.2786,1400.0
2014-06-24 13:55:00,131.65,131.71,131.56,131.56,4100.0,120.2512,120.306,120.169,120.169,4100.0
2014-06-24 14:00:00,131.57,131.86,131.55,131.86,16100.0,120.1781,120.443,120.1598,120.443,16100.0
2014-06-24 14:05:00,131.82,131.95,131.78,131.95,18300.0,120.4065,120.5252,120.3699,120.5252,18300.0
2014-06-24 14:10:00,131.98,132.04,131.97,132.04,4800.0,120.5526,120.6074,120.5435,120.6074,4800.0
2014-06-24 14:15:00,132.04,132.05,131.93,132.0,13400.0,120.6074,120.6166,120.5069,120.5709,13400.0
2014-06-24 14:20:00,131.89,132.04,131.89,132.01,3800.0,120.4704,120.6074,120.4704,120.58,3800.0
2014-06-24 14:25:00,132.04,132.1,131.9,131.98,8600.0,120.6074,120.6622,120.4795,120.5526,8600.0
2014-06-24 14:30:00,131.89,131.91,131.69,131.69,2400.0,120.4704,120.4887,120.2877,120.2877,2400.0
2014-06-24 14:35:00,131.65,131.67,131.54,131.64,1200.0,120.2512,120.2695,120.1507,120.2421,1200.0
2014-06-24 14:40:00,131.65,131.88,131.62,131.88,3100.0,120.2512,120.4613,120.2238,120.4613,3100.0
2014-06-24 14:45:00,131.93,132.16,131.93,132.12,13200.0,120.5069,120.717,120.5069,120.6805,13200.0
2014-06-24 14:50:00,132.07,132.08,132.04,132.06,1200.0,120.6348,120.644,120.6074,120.6257,1200.0
2014-06-24 14:55:00,132.1,132.14,131.95,132.02,2200.0,120.6622,120.6988,120.5252,120.5892,2200.0
2014-06-24 15:00:00,131.9,131.9,131.77,131.77,1100.0,120.4795,120.4795,120.3608,120.3608,1100.0
2014-06-24 15:05:00,131.76,131.8,131.5,131.5,2800.0,120.3517,120.3882,120.1142,120.1142,2800.0
2014-06-24 15:10:00,131.5,131.5,131.26,131.41,3900.0,120.1142,120.1142,119.895,120.032,3900.0
2014-06-24 15:15:00,131.42,131.42,131.27,131.27,3800.0,120.0411,120.0411,119.9041,119.9041,3800.0
2014-06-24 15:20:00,131.24,131.39,131.17,131.2,5300.0,119.8767,120.0137,119.8128,119.8402,5300.0
2014-06-24 15:25:00,131.26,131.46,131.07,131.07,9600.0,119.895,120.0776,119.7214,119.7214,9600.0
2014-06-24 15:30:00,131.06,131.26,131.04,131.1,4600.0,119.7123,119.895,119.694,119.7488,4600.0
2014-06-24 15:35:00,131.08,131.11,131.0,131.02,6100.0,119.7305,119.7579,119.6575,119.6757,6100.0
2014-06-24 15:40:00,131.03,131.16,131.0,131.08,9700.0,119.6849,119.8036,119.6575,119.7305,9700.0
2014-06-24 15:45:00,131.09,131.37,131.06,131.24,10600.0,119.7397,119.9954,119.7123,119.8767,10600.0
2014-06-24 15:50:00,131.25,131.29,131.09,131.28,15500.0,119.8858,119.9224,119.7397,119.9132,15500.0
2014-06-24 15:55:00,131.31,131.55,131.21,131.36,48200.0,119.9406,120.1598,119.8493,119.9863,48200.0
2014-06-25 09:30:00,131.42,131.57,130.7,131.37,3100.0,120.0411,120.1781,119.3834,119.9954,3100.0
2014-06-25 09:35:00,131.25,131.47,130.82,130.87,1700.0,119.8858,120.0868,119.4931,119.5387,1700.0
2014-06-25 09:40:00,131.37,131.58,131.03,131.58,6100.0,119.9954,120.1873,119.6849,120.1873,6100.0
2014-06-25 09:45:00,131.51,131.51,131.11,131.22,4900.0,120.1233,120.1233,119.7579,119.8584,4900.0
2014-06-25 09:50:00,131.27,131.9,131.27,131.9,4000.0,119.9041,120.4795,119.9041,120.4795,4000.0
2014-06-25 09:55:00,131.71,131.79,131.5,131.5,6500.0,120.306,120.3791,120.1142,120.1142,6500.0
2014-06-25 10:00:00,131.51,131.68,131.27,131.34,3400.0,120.1233,120.2786,119.9041,119.968,3400.0
2014-06-25 10:05:00,131.3,131.36,131.13,131.24,10600.0,119.9315,119.9863,119.7762,119.8767,10600.0
2014-06-25 10:10:00,131.23,131.89,131.23,131.89,1600.0,119.8676,120.4704,119.8676,120.4704,1600.0
2014-06-25 10:15:00,131.8,131.8,131.35,131.39,1900.0,120.3882,120.3882,119.9772,120.0137,1900.0
2014-06-25 10:20:00,131.39,131.57,131.2,131.31,4600.0,120.0137,120.1781,119.8402,119.9406,4600.0
2014-06-25 10:25:00,131.21,131.29,131.09,131.26,9400.0,119.8493,119.9224,119.7397,119.895,9400.0
2014-06-25 10:30:00,131.19,131.48,130.91,130.99,6400.0,119.831,120.0959,119.5753,119.6483,6400.0
2014-06-25 10:35:00,131.06,131.06,130.82,130.82,1500.0,119.7123,119.7123,119.4931,119.4931,1500.0
2014-06-25 10:40:00,130.83,131.06,130.71,131.0,2600.0,119.5022,119.7123,119.3926,119.6575,2600.0
2014-06-25 10:45:00,131.0,131.14,131.0,131.11,900.0,119.6575,119.7853,119.6575,119.7579,900.0
2014-06-25 10:50:00,131.23,131.39,131.19,131.32,2500.0,119.8676,120.0137,119.831,119.9498,2500.0
2014-06-25 10:55:00,131.24,131.52,131.18,131.49,5400.0,119.8767,120.1324,119.8219,120.105,5400.0
2014-06-25 11:00:00,131.5,131.62,131.47,131.53,2000.0,120.1142,120.2238,120.0868,120.1416,2000.0
2014-06-25 11:05:00,131.59,131.64,131.32,131.48,4000.0,120.1964,120.2421,119.9498,120.0959,4000.0
2014-06-25 11:10:00,131.52,131.52,131.35,131.51,4800.0,120.1324,120.1324,119.9772,120.1233,4800.0
2014-06-25 11:15:00,131.47,131.51,131.07,131.07,2800.0,120.0868,120.1233,119.7214,119.7214,2800.0
2014-06-25 11:20:00,131.13,131.3,131.13,131.25,2700.0,119.7762,119.9315,119.7762,119.8858,2700.0
2014-06-25 11:25:00,131.24,131.39,130.99,130.99,2200.0,119.8767,120.0137,119.6483,119.6483,2200.0
2014-06-25 11:30:00,131.01,131.11,130.98,130.99,2600.0,119.6666,119.7579,119.6392,119.6483,2600.0
2014-06-25 11:35:00,131.08,131.08,130.78,130.85,1300.0,119.7305,119.7305,119.4565,119.5205,1300.0
2014-06-25 11:40:00,130.99,131.03,130.74,130.74,1800.0,119.6483,119.6849,119.42,119.42,1800.0
2014-06-25 11:45:00,130.7,130.85,130.69,130.85,800.0,119.3834,119.5205,119.3743,119.5205,800.0
2014-06-25 11:50:00,130.69,130.78,130.69,130.77,1000.0,119.3743,119.4565,119.3743,119.4474,1000.0
2014-06-25 11:55:00,130.68,130.92,130.68,130.82,1800.0,119.3652,119.5844,119.3652,119.4931,1800.0
2014-06-25 12:00:00,130.91,130.94,130.82,130.82,400.0,119.5753,119.6027,119.4931,119.4931,400.0
2014-06-25 12:05:00,130.74,130.89,130.72,130.87,1800.0,119.42,119.557,119.4017,119.5387,1800.0
2014-06-25 12:10:00,130.8,130.8,130.68,130.68,700.0,119.4748,119.4748,119.3652,119.3652,700.0
2014-06-25 12:15:00,130.63,130.88,130.63,130.85,1600.0,119.3195,119.5479,119.3195,119.5205,1600.0
2014-06-25 12:20:00,130.85,130.85,130.69,130.75,900.0,119.5205,119.5205,119.3743,119.4291,900.0
2014-06-25 12:25:00,130.75,130.91,130.68,130.87,1900.0,119.4291,119.5753,119.3652,119.5387,1900.0
2014-06-25 12:30:00,130.78,130.89,130.78,130.89,200.0,119.4565,119.557,119.4565,119.557,200.0
2014-06-25 12:35:00,130.79,131.03,130.79,130.99,700.0,119.4657,119.6849,119.4657,119.6483,700.0
2014-06-25 12:40:00,130.97,131.13,130.89,131.13,12600.0,119.6301,119.7762,119.557,119.7762,12600.0
2014-06-25 12:45:00,131.03,131.12,131.03,131.05,4000.0,119.6849,119.7671,119.6849,119.7031,4000.0
2014-06-25 12:50:00,131.05,131.15,131.03,131.08,2100.0,119.7031,119.7945,119.6849,119.7305,2100.0
2014-06-25 12:55:00,131.07,131.14,131.02,131.06,1500.0,119.7214,119.7853,119.6757,119.7123,1500.0
2014-06-25 13:00:00,131.04,131.43,131.04,131.34,3300.0,119.694,120.0502,119.694,119.968,3300.0
2014-06-25 13:05:00,131.39,131.46,131.27,131.36,2800.0,120.0137,120.0776,119.9041,119.9863,2800.0
2014-06-25 13:10:00,131.27,131.41,131.22,131.36,1800.0,119.9041,120.032,119.8584,119.9863,1800.0
2014-06-25 13:15:00,131.36,131.4,131.25,131.28,2000.0,119.9863,120.0228,119.8858,119.9132,2000.0
2014-06-25 13:20:00,131.24,131.62,131.24,131.5,5000.0,119.8767,120.2238,119.8767,120.1142,5000.0
2014-06-25 13:25:00,131.57,131.62,131.43,131.43,2700.0,120.1781,120.2238,120.0502,120.0502,2700.0
2014-06-25 13:30:00,131.44,131.46,131.33,131.39,1500.0,120.0594,120.0776,119.9589,120.0137,1500.0
2014-06-25 13:35:00,131.37,131.45,131.16,131.3,6800.0,119.9954,120.0685,119.8036,119.9315,6800.0
2014-06-25 13:40:00,131.3,131.34,131.19,131.23,3500.0,119.9315,119.968,119.831,119.8676,3500.0
2014-06-25 13:45:00,131.2,131.26,131.1,131.11,3200.0,119.8402,119.895,119.7488,119.7579,3200.0
2014-06-25 13:50:00,131.28,131.48,131.16,131.41,4200.0,119.9132,120.0959,119.8036,120.032,4200.0
2014-06-25 13:55:00,131.4,131.4,131.25,131.3,4100.0,120.0228,120.0228,119.8858,119.9315,4100.0
2014-06-25 14:00:00,131.31,131.36,131.19,131.19,3800.0,119.9406,119.9863,119.831,119.831,3800.0
2014-06-25 14:05:00,131.21,131.29,131.19,131.19,1300.0,119.8493,119.9224,119.831,119.831,1300.0
2014-06-25 14:10:00,131.17,131.3,131.12,131.24,3000.0,119.8128,119.9315,119.7671,119.8767,3000.0
2014-06-25 14:15:00,131.25,131.31,131.23,131.26,9800.0,119.8858,119.9406,119.8676,119.895,9800.0
2014-06-25 14:20:00,131.22,131.26,131.16,131.16,1500.0,119.8584,119.895,119.8036,119.8036,1500.0
2014-06-25 14:25:00,131.15,131.24,131.08,131.19,2300.0,119.7945,119.8767,119.7305,119.831,2300.0
2014-06-25 14:30:00,131.29,131.37,131.25,131.3,2600.0,119.9224,119.9954,119.8858,119.9315,2600.0
2014-06-25 14:35:00,131.33,131.36,131.2,131.2,2700.0,119.9589,119.9863,119.8402,119.8402,2700.0
2014-06-25 14:40:00,131.21,131.27,131.02,131.03,6000.0,119.8493,119.9041,119.6757,119.6849,6000.0
2014-06-25 14:45:00,131.01,131.01,130.87,130.92,2900.0,119.6666,119.6666,119.5387,119.5844,2900.0
2014-06-25 14:50:00,130.97,131.09,130.97,131.04,3300.0,119.6301,119.7397,119.6301,119.694,3300.0
2014-06-25 14:55:00,130.98,131.0,130.8,130.8,1500.0,119.6392,119.6575,119.4748,119.4748,1500.0
2014-06-25 15:00:00,130.84,130.93,130.83,130.85,3500.0,119.5113,119.5935,119.5022,119.5205,3500.0
2014-06-25 15:05:00,130.82,130.98,130.82,130.94,7100.0,119.4931,119.6392,119.4931,119.6027,7100.0
2014-06-25 15:10:00,130.95,131.03,130.83,130.83,10800.0,119.6118,119.6849,119.5022,119.5022,10800.0
2014-06-25 15:15:00,130.83,130.96,130.79,130.95,2800.0,119.5022,119.6209,119.4657,119.6118,2800.0
2014-06-25 15:20:00,130.98,131.05,130.87,130.91,11500.0,119.6392,119.7031,119.5387,119.5753,11500.0
2014-06-25 15:25:00,130.91,130.98,130.87,130.94,5100.0,119.5753,119.6392,119.5387,119.6027,5100.0
2014-06-25 15:30:00,130.96,131.05,130.92,131.01,11500.0,119.6209,119.7031,119.5844,119.6666,11500.0
2014-06-25 15:35:00,131.0,131.12,130.99,131.08,10000.0,119.6575,119.7671,119.6483,119.7305,10000.0
2014-06-25 15:40:00,131.05,131.08,130.97,131.04,8900.0,119.7031,119.7305,119.6301,119.694,8900.0
2014-06-25 15:45:00,131.04,131.08,130.94,131.08,13100.0,119.694,119.7305,119.6027,119.7305,13100.0
2014-06-25 15:50:00,131.08,131.1,130.87,130.91,11400.0,119.7305,119.7488,119.5387,119.5753,11400.0
2014-06-25 15:55:00,130.9,131.02,130.84,130.94,23700.0,119.5661,119.6757,119.5113,119.6027,23700.0
2014-06-26 09:30:00,131.31,131.44,130.52,130.96,4900.0,119.9406,120.0594,119.219,119.6209,4900.0
2014-06-26 09:35:00,130.77,130.77,130.41,130.41,1800.0,119.4474,119.4474,119.1186,119.1186,1800.0
2014-06-26 09:40:00,130.46,130.46,129.82,129.82,2300.0,119.1642,119.1642,118.5796,118.5796,2300.0
2014-06-26 09:45:00,129.82,129.82,129.55,129.66,8000.0,118.5796,118.5796,118.333,118.4335,8000.0
2014-06-26 09:50:00,129.69,129.73,129.31,129.73,5100.0,118.4609,118.4974,118.1138,118.4974,5100.0
2014-06-26 09:55:00,129.69,129.94,129.63,129.89,5300.0,118.4609,118.6892,118.4061,118.6436,5300.0
2014-06-26 10:00:00,129.97,129.97,129.57,129.65,5800.0,118.7167,118.7167,118.3513,118.4244,5800.0
2014-06-26 10:05:00,129.74,129.84,129.61,129.75,5100.0,118.5066,118.5979,118.3878,118.5157,5100.0
2014-06-26 10:10:00,129.88,130.14,129.82,129.82,5200.0,118.6344,118.8719,118.5796,118.5796,5200.0
2014-06-26 10:15:00,129.95,130.17,129.94,130.04,6900.0,118.6984,118.8993,118.6892,118.7806,6900.0
2014-06-26 10:20:00,130.22,130.3,130.09,130.16,2500.0,118.945,119.0181,118.8263,118.8902,2500.0
2014-06-26 10:25:00,130.21,130.23,129.83,129.88,1100.0,118.9359,118.9541,118.5888,118.6344,1100.0
2014-06-26 10:30:00,129.88,130.03,129.86,129.92,2100.0,118.6344,118.7715,118.6162,118.671,2100.0
2014-06-26 10:35:00,129.86,129.86,129.6,129.6,1700.0,118.6162,118.6162,118.3787,118.3787,1700.0
2014-06-26 10:40:00,129.55,129.93,129.41,129.93,2600.0,118.333,118.6801,118.2051,118.6801,2600.0
2014-06-26 10:45:00,129.93,129.93,129.76,129.76,1700.0,118.6801,118.6801,118.5248,118.5248,1700.0
2014-06-26 10:50:00,129.84,129.94,129.81,129.89,6600.0,118.5979,118.6892,118.5705,118.6436,6600.0
2014-06-26 10:55:00,129.79,129.91,129.61,129.91,1800.0,118.5522,118.6618,118.3878,118.6618,1800.0
2014-06-26 11:00:00,129.91,130.23,129.91,130.09,5400.0,118.6618,118.9541,118.6618,118.8263,5400.0
2014-06-26 11:05:00,130.08,130.19,130.03,130.09,3300.0,118.8171,118.9176,118.7715,118.8263,3300.0
2014-06-26 11:10:00,130.13,130.41,129.83,129.83,29600.0,118.8628,119.1186,118.5888,118.5888,29600.0
2014-06-26 11:15:00,129.86,130.0,129.49,129.89,5600.0,118.6162,118.7441,118.2782,118.6436,5600.0
2014-06-26 11:20:00,129.86,130.19,129.86,130.19,4400.0,118.6162,118.9176,118.6162,118.9176,4400.0
2014-06-26 11:25:00,130.27,130.31,130.03,130.06,2800.0,118.9907,119.0272,118.7715,118.7989,2800.0
2014-06-26 11:30:00,130.06,130.16,129.93,129.93,1600.0,118.7989,118.8902,118.6801,118.6801,1600.0
2014-06-26 11:35:00,129.89,129.99,129.84,129.84,7500.0,118.6436,118.7349,118.5979,118.5979,7500.0
2014-06-26 11:40:00,129.83,129.97,129.75,129.94,2200.0,118.5888,118.7167,118.5157,118.6892,2200.0
2014-06-26 11:45:00,129.96,130.05,129.96,129.98,3600.0,118.7075,118.7897,118.7075,118.7258,3600.0
2014-06-26 11:50:00,130.0,130.0,129.9,129.9,500.0,118.7441,118.7441,118.6527,118.6527,500.0
2014-06-26 11:55:00,129.9,129.93,129.67,129.67,2200.0,118.6527,118.6801,118.4426,118.4426,2200.0
2014-06-26 12:00:00,129.69,129.8,129.68,129.71,1600.0,118.4609,118.5614,118.4518,118.4792,1600.0
2014-06-26 12:05:00,129.69,129.76,129.61,129.73,2700.0,118.4609,118.5248,118.3878,118.4974,2700.0
2014-06-26 12:10:00,129.71,129.79,129.65,129.77,2800.0,118.4792,118.5522,118.4244,118.534,2800.0
2014-06-26 12:15:00,129.78,129.82,129.75,129.82,1400.0,118.5431,118.5796,118.5157,118.5796,1400.0
2014-06-26 12:20:00,129.86,129.95,129.86,129.95,6700.0,118.6162,118.6984,118.6162,118.6984,6700.0
2014-06-26 12:25:00,129.92,130.01,129.86,130.01,2900.0,118.671,118.7532,118.6162,118.7532,2900.0
2014-06-26 12:30:00,129.89,129.91,129.83,129.91,2500.0,118.6436,118.6618,118.5888,118.6618,2500.0
2014-06-26 12:35:00,129.94,129.94,129.7,129.75,4000.0,118.6892,118.6892,118.47,118.5157,4000.0
2014-06-26 12:40:00,129.79,130.01,129.79,130.01,2300.0,118.5522,118.7532,118.5522,118.7532,2300.0
2014-06-26 12:45:00,130.03,130.03,129.82,129.99,1700.0,118.7715,118.7715,118.5796,118.7349,1700.0
2014-06-26 12:50:00,130.0,130.04,130.0,130.04,700.0,118.7441,118.7806,118.7441,118.7806,700.0
2014-06-26 12:55:00,130.03,130.1,130.03,130.06,3000.0,118.7715,118.8354,118.7715,118.7989,3000.0
2014-06-26 13:00:00,129.95,130.0,129.94,129.94,700.0,118.6984,118.7441,118.6892,118.6892,700.0
2014-06-26 13:05:00,130.0,130.07,130.0,130.07,1800.0,118.7441,118.808,118.7441,118.808,1800.0
2014-06-26 13:10:00,130.11,130.16,130.03,130.06,2000.0,118.8445,118.8902,118.7715,118.7989,2000.0
2014-06-26 13:15:00,130.03,130.07,130.01,130.02,1300.0,118.7715,118.808,118.7532,118.7623,1300.0
2014-06-26 13:20:00,130.02,130.15,130.02,130.15,2500.0,118.7623,118.8811,118.7623,118.8811,2500.0
2014-06-26 13:25:00,130.14,130.24,130.09,130.09,1100.0,118.8719,118.9633,118.8263,118.8263,1100.0
2014-06-26 13:30:00,130.2,130.2,129.92,129.92,3800.0,118.9267,118.9267,118.671,118.671,3800.0
2014-06-26 13:35:00,129.92,130.03,129.91,130.0,3300.0,118.671,118.7715,118.6618,118.7441,3300.0
2014-06-26 13:40:00,130.04,130.05,129.96,130.0,1800.0,118.7806,118.7897,118.7075,118.7441,1800.0
2014-06-26 13:45:00,130.01,130.03,129.99,130.01,2800.0,118.7532,118.7715,118.7349,118.7532,2800.0
2014-06-26 13:50:00,130.03,130.04,129.97,130.03,1600.0,118.7715,118.7806,118.7167,118.7715,1600.0
2014-06-26 13:55:00,129.97,129.97,129.89,129.89,900.0,118.7167,118.7167,118.6436,118.6436,900.0
2014-06-26 14:00:00,129.79,129.79,129.75,129.75,900.0,118.5522,118.5522,118.5157,118.5157,900.0
2014-06-26 14:05:00,129.8,129.89,129.8,129.82,2700.0,118.5614,118.6436,118.5614,118.5796,2700.0
2014-06-26 14:10:00,129.81,129.81,129.58,129.58,3300.0,118.5705,118.5705,118.3604,118.3604,3300.0
2014-06-26 14:15:00,129.47,129.63,129.47,129.62,800.0,118.2599,118.4061,118.2599,118.397,800.0
2014-06-26 14:20:00,129.55,129.63,129.45,129.45,5500.0,118.333,118.4061,118.2417,118.2417,5500.0
2014-06-26 14:25:00,129.58,129.64,129.52,129.64,6300.0,118.3604,118.4152,118.3056,118.4152,6300.0
2014-06-26 14:30:00,129.69,129.69,129.53,129.53,900.0,118.4609,118.4609,118.3147,118.3147,900.0
2014-06-26 14:35:00,129.62,129.81,129.57,129.81,2800.0,118.397,118.5705,118.3513,118.5705,2800.0
2014-06-26 14:40:00,129.82,129.82,129.77,129.77,400.0,118.5796,118.5796,118.534,118.534,400.0
2014-06-26 14:45:00,129.77,129.82,129.77,129.82,700.0,118.534,118.5796,118.534,118.5796,700.0
2014-06-26 14:50:00,129.81,129.84,129.74,129.84,2900.0,118.5705,118.5979,118.5066,118.5979,2900.0
2014-06-26 14:55:00,129.83,129.83,129.78,129.78,700.0,118.5888,118.5888,118.5431,118.5431,700.0
2014-06-26 15:00:00,129.72,130.0,129.72,129.94,3200.0,118.4883,118.7441,118.4883,118.6892,3200.0
2014-06-26 15:05:00,129.99,130.18,129.99,130.09,4600.0,118.7349,118.9085,118.7349,118.8263,4600.0
2014-06-26 15:10:00,130.04,130.11,129.97,130.02,1400.0,118.7806,118.8445,118.7167,118.7623,1400.0
2014-06-26 15:15:00,129.97,129.97,129.88,129.88,1500.0,118.7167,118.7167,118.6344,118.6344,1500.0
2014-06-26 15:20:00,129.87,129.98,129.86,129.98,5800.0,118.6253,118.7258,118.6162,118.7258,5800.0
2014-06-26 15:25:00,129.98,130.01,129.93,130.0,4100.0,118.7258,118.7532,118.6801,118.7441,4100.0
2014-06-26 15:30:00,129.97,129.99,129.93,129.96,1700.0,118.7167,118.7349,118.6801,118.7075,1700.0
2014-06-26 15:35:00,129.99,130.06,129.99,130.0,5700.0,118.7349,118.7989,118.7349,118.7441,5700.0
2014-06-26 15:40:00,130.01,130.01,129.91,129.93,3200.0,118.7532,118.7532,118.6618,118.6801,3200.0
2014-06-26 15:45:00,129.93,130.07,129.93,130.03,14600.0,118.6801,118.808,118.6801,118.7715,14600.0
2014-06-26 15:50:00,130.01,130.1,130.0,130.04,7600.0,118.7532,118.8354,118.7441,118.7806,7600.0
2014-06-26 15:55:00,130.05,130.23,130.05,130.12,26700.0,118.7897,118.9541,118.7897,118.8537,26700.0
2014-06-27 09:30:00,129.44,130.21,129.44,130.21,1400.0,118.2325,118.9359,118.2325,118.9359,1400.0
2014-06-27 09:35:00,129.84,129.84,129.72,129.72,1000.0,118.5979,118.5979,118.4883,118.4883,1000.0
2014-06-27 09:40:00,130.25,130.58,130.05,130.58,700.0,118.9724,119.2738,118.7897,119.2738,700.0
2014-06-27 09:45:00,130.32,130.32,129.98,130.19,2000.0,119.0363,119.0363,118.7258,118.9176,2000.0
2014-06-27 09:50:00,130.17,130.17,129.99,130.17,1400.0,118.8993,118.8993,118.7349,118.8993,1400.0
2014-06-27 09:55:00,130.13,130.21,130.0,130.21,1100.0,118.8628,118.9359,118.7441,118.9359,1100.0
2014-06-27 10:00:00,130.3,130.52,129.76,129.76,3300.0,119.0181,119.219,118.5248,118.5248,3300.0
2014-06-27 10:05:00,129.86,129.87,129.52,129.52,2600.0,118.6162,118.6253,118.3056,118.3056,2600.0
2014-06-27 10:10:00,129.65,130.06,129.59,130.05,3400.0,118.4244,118.7989,118.3696,118.7897,3400.0
2014-06-27 10:15:00,130.06,130.16,129.87,129.87,4800.0,118.7989,118.8902,118.6253,118.6253,4800.0
2014-06-27 10:20:00,129.95,130.1,129.89,129.94,3200.0,118.6984,118.8354,118.6436,118.6892,3200.0
2014-06-27 10:25:00,129.97,130.05,129.89,130.05,700.0,118.7167,118.7897,118.6436,118.7897,700.0
2014-06-27 10:30:00,129.92,129.95,129.78,129.78,1700.0,118.671,118.6984,118.5431,118.5431,1700.0
2014-06-27 10:35:00,129.78,129.91,129.73,129.85,6700.0,118.5431,118.6618,118.4974,118.607,6700.0
2014-06-27 10:40:00,129.83,129.95,129.81,129.81,6100.0,118.5888,118.6984,118.5705,118.5705,6100.0
2014-06-27 10:45:00,129.64,129.75,129.64,129.75,300.0,118.4152,118.5157,118.4152,118.5157,300.0
2014-06-27 10:50:00,129.73,129.73,129.6,129.72,1200.0,118.4974,118.4974,118.3787,118.4883,1200.0
2014-06-27 10:55:00,129.63,130.0,129.63,129.71,12500.0,118.4061,118.7441,118.4061,118.4792,12500.0
2014-06-27 11:00:00,129.81,130.03,129.81,129.93,4300.0,118.5705,118.7715,118.5705,118.6801,4300.0
2014-06-27 11:05:00,130.02,130.04,129.81,129.96,9000.0,118.7623,118.7806,118.5705,118.7075,9000.0
2014-06-27 11:10:00,129.95,130.01,129.95,130.01,800.0,118.6984,118.7532,118.6984,118.7532,800.0
2014-06-27 11:15:00,129.94,129.95,129.89,129.89,1400.0,118.6892,118.6984,118.6436,118.6436,1400.0
2014-06-27 11:20:00,129.92,130.08,129.89,130.08,7600.0,118.671,118.8171,118.6436,118.8171,7600.0
2014-06-27 11:25:00,130.01,130.01,130.01,130.01,100.0,118.7532,118.7532,118.7532,118.7532,100.0
2014-06-27 11:30:00,130.06,130.06,129.84,129.91,4600.0,118.7989,118.7989,118.5979,118.6618,4600.0
2014-06-27 11:35:00,129.83,129.88,129.77,129.85,2300.0,118.5888,118.6344,118.534,118.607,2300.0
2014-06-27 11:40:00,129.89,130.05,129.89,130.05,1000.0,118.6436,118.7897,118.6436,118.7897,1000.0
2014-06-27 11:45:00,130.03,130.12,130.03,130.06,2300.0,118.7715,118.8537,118.7715,118.7989,2300.0
2014-06-27 11:50:00,130.1,130.16,130.02,130.16,6600.0,118.8354,118.8902,118.7623,118.8902,6600.0
2014-06-27 11:55:00,130.16,130.16,130.16,130.16,0.0,118.8902,118.8902,118.8902,118.8902,0.0
2014-06-27 12:00:00,130.19,130.27,130.19,130.22,2100.0,118.9176,118.9907,118.9176,118.945,2100.0
2014-06-27 12:05:00,130.19,130.19,130.12,130.13,1600.0,118.9176,118.9176,118.8537,118.8628,1600.0
2014-06-27 12:10:00,130.15,130.2,130.05,130.09,1800.0,118.8811,118.9267,118.7897,118.8263,1800.0
2014-06-27 12:15:00,130.05,130.05,130.01,130.01,500.0,118.7897,118.7897,118.7532,118.7532,500.0
2014-06-27 12:20:00,129.98,130.13,129.98,130.11,3100.0,118.7258,118.8628,118.7258,118.8445,3100.0
2014-06-27 12:25:00,130.14,130.14,129.86,129.86,1200.0,118.8719,118.8719,118.6162,118.6162,1200.0
2014-06-27 12:30:00,129.94,129.98,129.94,129.96,300.0,118.6892,118.7258,118.6892,118.7075,300.0
2014-06-27 12:35:00,129.92,130.04,129.9,129.9,2600.0,118.671,118.7806,118.6527,118.6527,2600.0
2014-06-27 12:40:00,129.9,129.97,129.81,129.85,1100.0,118.6527,118.7167,118.5705,118.607,1100.0
2014-06-27 12:45:00,129.81,129.99,129.81,129.99,900.0,118.5705,118.7349,118.5705,118.7349,900.0
2014-06-27 12:50:00,129.91,130.09,129.91,130.07,1200.0,118.6618,118.8263,118.6618,118.808,1200.0
2014-06-27 12:55:00,130.1,130.29,130.04,130.07,5800.0,118.8354,119.0089,118.7806,118.808,5800.0
2014-06-27 13:00:00,130.07,130.15,130.07,130.12,2400.0,118.808,118.8811,118.808,118.8537,2400.0
2014-06-27 13:05:00,130.14,130.15,130.07,130.12,4400.0,118.8719,118.8811,118.808,118.8537,4400.0
2014-06-27 13:10:00,130.11,130.24,130.11,130.19,6800.0,118.8445,118.9633,118.8445,118.9176,6800.0
2014-06-27 13:15:00,130.19,130.19,129.82,129.82,6100.0,118.9176,118.9176,118.5796,118.5796,6100.0
2014-06-27 13:20:00,129.85,130.03,129.85,129.97,3000.0,118.607,118.7715,118.607,118.7167,3000.0
2014-06-27 13:25:00,129.96,130.21,129.96,130.2,6500.0,118.7075,118.9359,118.7075,118.9267,6500.0
2014-06-27 13:30:00,130.21,130.36,130.21,130.35,500.0,118.9359,119.0729,118.9359,119.0637,500.0
2014-06-27 13:35:00,130.47,130.79,130.47,130.78,4200.0,119.1734,119.4657,119.1734,119.4565,4200.0
2014-06-27 13:40:00,130.72,130.84,130.68,130.83,1400.0,119.4017,119.5113,119.3652,119.5022,1400.0
2014-06-27 13:45:00,130.83,130.9,130.6,130.67,5600.0,119.5022,119.5661,119.2921,119.356,5600.0
2014-06-27 13:50:00,130.59,131.1,130.59,131.1,2900.0,119.283,119.7488,119.283,119.7488,2900.0
2014-06-27 13:55:00,131.11,131.3,131.07,131.08,4400.0,119.7579,119.9315,119.7214,119.7305,4400.0
2014-06-27 14:00:00,131.08,131.43,131.08,131.37,4300.0,119.7305,120.0502,119.7305,119.9954,4300.0
2014-06-27 14:05:00,131.43,131.63,131.41,131.58,6100.0,120.0502,120.2329,120.032,120.1873,6100.0
2014-06-27 14:10:00,131.6,131.64,131.47,131.56,2600.0,120.2055,120.2421,120.0868,120.169,2600.0
2014-06-27 14:15:00,131.56,131.74,131.56,131.74,4800.0,120.169,120.3334,120.169,120.3334,4800.0
2014-06-27 14:20:00,131.77,132.15,131.71,132.14,12000.0,120.3608,120.7079,120.306,120.6988,12000.0
2014-06-27 14:25:00,132.13,132.18,131.99,131.99,14800.0,120.6896,120.7353,120.5618,120.5618,14800.0
2014-06-27 14:30:00,132.06,132.22,132.05,132.16,5500.0,120.6257,120.7718,120.6166,120.717,5500.0
2014-06-27 14:35:00,132.16,132.43,132.16,132.38,7500.0,120.717,120.9637,120.717,120.918,7500.0
2014-06-27 14:40:00,132.37,132.46,132.13,132.18,39700.0,120.9088,120.9911,120.6896,120.7353,39700.0
2014-06-27 14:45:00,132.22,132.23,131.86,132.07,14700.0,120.7718,120.781,120.443,120.6348,14700.0
2014-06-27 14:50:00,132.06,132.09,131.92,132.0,9800.0,120.6257,120.6531,120.4978,120.5709,9800.0
2014-06-27 14:55:00,132.02,132.28,131.99,132.28,7200.0,120.5892,120.8266,120.5618,120.8266,7200.0
2014-06-27 15:00:00,132.28,132.42,132.24,132.27,3800.0,120.8266,120.9545,120.7901,120.8175,3800.0
2014-06-27 15:05:00,132.31,132.53,132.31,132.53,2600.0,120.854,121.055,120.854,121.055,2600.0
2014-06-27 15:10:00,132.54,132.56,132.4,132.46,9000.0,121.0641,121.0824,120.9363,120.9911,9000.0
2014-06-27 15:15:00,132.44,132.44,132.17,132.3,7400.0,120.9728,120.9728,120.7262,120.8449,7400.0
2014-06-27 15:20:00,132.3,132.42,132.23,132.28,10700.0,120.8449,120.9545,120.781,120.8266,10700.0
2014-06-27 15:25:00,132.27,132.27,132.06,132.17,13200.0,120.8175,120.8175,120.6257,120.7262,13200.0
2014-06-27 15:30:00,132.2,132.23,132.1,132.23,14200.0,120.7536,120.781,120.6622,120.781,14200.0
2014-06-27 15:35:00,132.21,132.23,132.03,132.06,19200.0,120.7627,120.781,120.5983,120.6257,19200.0
2014-06-27 15:40:00,132.06,132.25,132.06,132.19,15100.0,120.6257,120.7992,120.6257,120.7444,15100.0
2014-06-27 15:45:00,132.19,132.26,132.09,132.21,18600.0,120.7444,120.8084,120.6531,120.7627,18600.0
2014-06-27 15:50:00,132.23,132.57,132.23,132.49,21700.0,120.781,121.0915,120.781,121.0185,21700.0
2014-06-27 15:55:00,132.5,132.6,132.16,132.23,53800.0,121.0276,121.1189,120.717,120.781,53800.0
2014-06-30 09:30:00,134.0,134.0,132.94,133.48,32900.0,122.3977,122.3977,121.4295,121.9227,32900.0
2014-06-30 09:35:00,133.5,133.62,132.87,132.89,35900.0,121.941,122.0506,121.3656,121.3838,35900.0
2014-06-30 09:40:00,133.14,133.15,132.65,132.74,28800.0,121.6122,121.6213,121.1646,121.2468,28800.0
2014-06-30 09:45:00,132.75,132.89,132.11,132.12,31700.0,121.2559,121.3838,120.6714,120.6805,31700.0
2014-06-30 09:50:00,132.11,132.21,131.44,131.62,31800.0,120.6714,120.7627,120.0594,120.2238,31800.0
2014-06-30 09:55:00,131.62,132.17,131.62,132.03,12100.0,120.2238,120.7262,120.2238,120.5983,12100.0
2014-06-30 10:00:00,132.15,132.5,131.95,132.0,39000.0,120.7079,121.0276,120.5252,120.5709,39000.0
2014-06-30 10:05:00,131.95,132.43,131.74,131.74,18500.0,120.5252,120.9637,120.3334,120.3334,18500.0
2014-06-30 10:10:00,131.79,132.25,131.72,132.25,16900.0,120.3791,120.7992,120.3151,120.7992,16900.0
2014-06-30 10:15:00,132.46,132.5,131.97,132.0,43100.0,120.9911,121.0276,120.5435,120.5709,43100.0
2014-06-30 10:20:00,132.03,132.08,131.68,131.78,18000.0,120.5983,120.644,120.2786,120.3699,18000.0
2014-06-30 10:25:00,131.8,131.8,131.46,131.64,12700.0,120.3882,120.3882,120.0776,120.2421,12700.0
2014-06-30 10:30:00,131.7,131.98,131.66,131.75,10800.0,120.2969,120.5526,120.2603,120.3425,10800.0
2014-06-30 10:35:00,131.74,131.74,131.21,131.25,18200.0,120.3334,120.3334,119.8493,119.8858,18200.0
2014-06-30 10:40:00,131.29,131.52,131.22,131.22,8800.0,119.9224,120.1324,119.8584,119.8584,8800.0
2014-06-30 10:45:00,131.29,131.29,131.06,131.13,13900.0,119.9224,119.9224,119.7123,119.7762,13900.0
2014-06-30 10:50:00,131.07,131.07,130.89,130.9,18000.0,119.7214,119.7214,119.557,119.5661,18000.0
2014-06-30 10:55:00,130.94,130.94,130.56,130.83,18100.0,119.6027,119.6027,119.2556,119.5022,18100.0
2014-06-30 11:00:00,130.8,130.88,130.65,130.66,17100.0,119.4748,119.5479,119.3378,119.3469,17100.0
2014-06-30 11:05:00,130.72,130.72,130.04,130.28,26500.0,119.4017,119.4017,118.7806,118.9998,26500.0
2014-06-30 11:10:00,130.37,130.5,130.33,130.47,9900.0,119.082,119.2008,119.0455,119.1734,9900.0
2014-06-30 11:15:00,130.49,130.75,130.41,130.75,12100.0,119.1916,119.4291,119.1186,119.4291,12100.0
2014-06-30 11:20:00,130.75,130.8,130.55,130.55,15200.0,119.4291,119.4748,119.2464,119.2464,15200.0
2014-06-30 11:25:00,130.6,130.6,130.39,130.39,7000.0,119.2921,119.2921,119.1003,119.1003,7000.0
2014-06-30 11:30:00,130.36,130.51,130.25,130.44,7900.0,119.0729,119.2099,118.9724,119.146,7900.0
2014-06-30 11:35:00,130.5,130.59,130.3,130.3,5300.0,119.2008,119.283,119.0181,119.0181,5300.0
2014-06-30 11:40:00,130.28,130.51,130.24,130.4,13700.0,118.9998,119.2099,118.9633,119.1094,13700.0
2014-06-30 11:45:00,130.43,130.65,130.39,130.39,10500.0,119.1368,119.3378,119.1003,119.1003,10500.0
2014-06-30 11:50:00,130.37,130.54,130.33,130.39,10500.0,119.082,119.2373,119.0455,119.1003,10500.0
2014-06-30 11:55:00,130.38,130.41,130.22,130.34,13300.0,119.0912,119.1186,118.945,119.0546,13300.0
2014-06-30 12:00:00,130.36,130.49,130.31,130.43,6200.0,119.0729,119.1916,119.0272,119.1368,6200.0
2014-06-30 12:05:00,130.44,130.52,130.42,130.5,13100.0,119.146,119.219,119.1277,119.2008,13100.0
2014-06-30 12:10:00,130.51,130.61,130.48,130.49,8800.0,119.2099,119.3012,119.1825,119.1916,8800.0
2014-06-30 12:15:00,130.49,130.56,130.45,130.56,15100.0,119.1916,119.2556,119.1551,119.2556,15100.0
2014-06-30 12:20:00,130.59,130.6,130.47,130.52,6700.0,119.283,119.2921,119.1734,119.219,6700.0
2014-06-30 12:25:00,130.52,130.66,130.5,130.66,8000.0,119.219,119.3469,119.2008,119.3469,8000.0
2014-06-30 12:30:00,130.63,131.08,130.59,130.95,13300.0,119.3195,119.7305,119.283,119.6118,13300.0
2014-06-30 12:35:00,131.0,131.08,130.9,130.9,8200.0,119.6575,119.7305,119.5661,119.5661,8200.0
2014-06-30 12:40:00,130.94,131.16,130.93,131.16,5500.0,119.6027,119.8036,119.5935,119.8036,5500.0
2014-06-30 12:45:00,131.14,131.67,131.14,131.65,13000.0,119.7853,120.2695,119.7853,120.2512,13000.0
2014-06-30 12:50:00,131.65,131.92,131.65,131.87,12500.0,120.2512,120.4978,120.2512,120.4521,12500.0
2014-06-30 12:55:00,131.9,132.28,131.9,132.03,15200.0,120.4795,120.8266,120.4795,120.5983,15200.0
2014-06-30 13:00:00,132.03,132.14,132.01,132.04,11800.0,120.5983,120.6988,120.58,120.6074,11800.0
2014-06-30 13:05:00,132.04,132.38,132.01,132.29,9700.0,120.6074,120.918,120.58,120.8358,9700.0
2014-06-30 13:10:00,132.28,132.36,132.18,132.36,7800.0,120.8266,120.8997,120.7353,120.8997,7800.0
2014-06-30 13:15:00,132.34,132.35,132.11,132.11,6300.0,120.8814,120.8906,120.6714,120.6714,6300.0
2014-06-30 13:20:00,132.11,132.19,132.03,132.16,6300.0,120.6714,120.7444,120.5983,120.717,6300.0
2014-06-30 13:25:00,132.18,132.34,132.14,132.19,588100.0,120.7353,120.8814,120.6988,120.7444,588100.0
2014-06-30 13:30:00,132.22,132.71,132.22,132.59,20800.0,120.7718,121.2194,120.7718,121.1098,20800.0
2014-06-30 13:35:00,132.58,132.86,132.54,132.77,8400.0,121.1007,121.3564,121.0641,121.2742,8400.0
2014-06-30 13:40:00,132.79,132.92,132.77,132.8,10900.0,121.2925,121.4112,121.2742,121.3016,10900.0
2014-06-30 13:45:00,132.79,132.79,132.57,132.61,8100.0,121.2925,121.2925,121.0915,121.1281,8100.0
2014-06-30 13:50:00,132.66,132.72,132.51,132.69,8400.0,121.1737,121.2285,121.0367,121.2011,8400.0
2014-06-30 13:55:00,132.67,132.95,132.67,132.83,15200.0,121.1829,121.4386,121.1829,121.329,15200.0
2014-06-30 14:00:00,132.83,132.96,132.83,132.93,10600.0,121.329,121.4478,121.329,121.4204,10600.0
2014-06-30 14:05:00,132.89,132.93,132.72,132.72,5500.0,121.3838,121.4204,121.2285,121.2285,5500.0
2014-06-30 14:10:00,132.71,132.97,132.71,132.95,10100.0,121.2194,121.4569,121.2194,121.4386,10100.0
2014-06-30 14:15:00,132.92,133.0,132.9,132.99,20000.0,121.4112,121.4843,121.393,121.4752,20000.0
2014-06-30 14:20:00,132.97,133.0,132.77,132.85,19400.0,121.4569,121.4843,121.2742,121.3473,19400.0
2014-06-30 14:25:00,132.82,132.86,132.56,132.58,6900.0,121.3199,121.3564,121.0824,121.1007,6900.0
2014-06-30 14:30:00,132.55,132.67,132.55,132.63,6300.0,121.0733,121.1829,121.0733,121.1463,6300.0
2014-06-30 14:35:00,132.64,132.66,132.49,132.5,9400.0,121.1555,121.1737,121.0185,121.0276,9400.0
2014-06-30 14:40:00,132.51,132.52,132.13,132.48,10200.0,121.0367,121.0459,120.6896,121.0093,10200.0
2014-06-30 14:45:00,132.41,132.44,132.25,132.25,7800.0,120.9454,120.9728,120.7992,120.7992,7800.0
2014-06-30 14:50:00,132.28,132.28,131.86,131.97,16600.0,120.8266,120.8266,120.443,120.5435,16600.0
2014-06-30 14:55:00,131.9,132.05,131.9,132.0,8200.0,120.4795,120.6166,120.4795,120.5709,8200.0
2014-06-30 15:00:00,131.94,132.13,131.9,131.97,10700.0,120.5161,120.6896,120.4795,120.5435,10700.0
2014-06-30 15:05:00,131.97,131.99,131.74,131.77,14300.0,120.5435,120.5618,120.3334,120.3608,14300.0
2014-06-30 15:10:00,131.77,131.85,131.67,131.67,9000.0,120.3608,120.4339,120.2695,120.2695,9000.0
2014-06-30 15:15:00,131.67,131.67,131.37,131.38,16500.0,120.2695,120.2695,119.9954,120.0046,16500.0
2014-06-30 15:20:00,131.34,131.75,131.25,131.75,20100.0,119.968,120.3425,119.8858,120.3425,20100.0
2014-06-30 15:25:00,131.73,131.73,131.35,131.65,16500.0,120.3243,120.3243,119.9772,120.2512,16500.0
2014-06-30 15:30:00,131.65,131.82,131.56,131.82,15600.0,120.2512,120.4065,120.169,120.4065,15600.0
2014-06-30 15:35:00,131.83,132.13,131.82,132.05,24700.0,120.4156,120.6896,120.4065,120.6166,24700.0
2014-06-30 15:40:00,132.07,132.27,132.01,132.18,20500.0,120.6348,120.8175,120.58,120.7353,20500.0
2014-06-30 15:45:00,132.2,132.48,132.13,132.15,35800.0,120.7536,121.0093,120.6896,120.7079,35800.0
2014-06-30 15:50:00,132.14,132.31,132.11,132.14,38700.0,120.6988,120.854,120.6714,120.6988,38700.0
2014-06-30 15:55:00,132.14,132.14,131.92,132.06,82800.0,120.6988,120.6988,120.4978,120.6257,82800.0
2014-07-01 09:30:00,133.3,134.33,132.95,134.33,26300.0,121.7583,122.6991,121.4386,122.6991,26300.0
2014-07-01 09:35:00,134.38,134.64,133.46,133.67,21700.0,122.7448,122.9823,121.9045,122.0963,21700.0
2014-07-01 09:40:00,133.75,133.75,132.82,133.14,28400.0,122.1694,122.1694,121.3199,121.6122,28400.0
2014-07-01 09:45:00,133.17,133.19,132.97,133.17,20800.0,121.6396,121.6579,121.4569,121.6396,20800.0
2014-07-01 09:50:00,133.15,133.36,133.1,133.35,30100.0,121.6213,121.8131,121.5756,121.804,30100.0
2014-07-01 09:55:00,133.33,133.43,132.92,132.97,23100.0,121.7857,121.8771,121.4112,121.4569,23100.0
2014-07-01 10:00:00,133.0,133.46,133.0,133.04,40500.0,121.4843,121.9045,121.4843,121.5208,40500.0
2014-07-01 10:05:00,133.06,133.39,133.05,133.29,17900.0,121.5391,121.8405,121.53,121.7492,17900.0
2014-07-01 10:10:00,133.32,133.48,133.26,133.46,15100.0,121.7766,121.9227,121.7218,121.9045,15100.0
2014-07-01 10:15:00,133.47,133.55,132.98,132.98,20300.0,121.9136,121.9867,121.466,121.466,20300.0
2014-07-01 10:20:00,133.03,133.53,132.95,133.42,12600.0,121.5117,121.9684,121.4386,121.8679,12600.0
2014-07-01 10:25:00,133.43,133.58,133.38,133.49,20600.0,121.8771,122.0141,121.8314,121.9319,20600.0
2014-07-01 10:30:00,133.48,133.56,133.45,133.5,8200.0,121.9227,121.9958,121.8953,121.941,8200.0
2014-07-01 10:35:00,133.5,133.58,133.39,133.39,15100.0,121.941,122.0141,121.8405,121.8405,15100.0
2014-07-01 10:40:00,133.38,133.46,133.34,133.44,15000.0,121.8314,121.9045,121.7949,121.8862,15000.0
2014-07-01 10:45:00,133.44,133.63,133.44,133.46,21700.0,121.8862,122.0598,121.8862,121.9045,21700.0
2014-07-01 10:50:00,133.46,133.5,133.34,133.38,21000.0,121.9045,121.941,121.7949,121.8314,21000.0
2014-07-01 10:55:00,133.37,133.48,133.28,133.41,14800.0,121.8223,121.9227,121.7401,121.8588,14800.0
2014-07-01 11:00:00,133.4,133.56,133.37,133.41,16800.0,121.8497,121.9958,121.8223,121.8588,16800.0
2014-07-01 11:05:00,133.41,133.46,133.36,133.38,17400.0,121.8588,121.9045,121.8131,121.8314,17400.0
2014-07-01 11:10:00,133.36,133.39,133.25,133.28,16500.0,121.8131,121.8405,121.7127,121.7401,16500.0
2014-07-01 11:15:00,133.28,133.45,133.28,133.43,11800.0,121.7401,121.8953,121.7401,121.8771,11800.0
2014-07-01 11:20:00,133.43,133.55,133.41,133.42,29400.0,121.8771,121.9867,121.8588,121.8679,29400.0
2014-07-01 11:25:00,133.42,133.42,133.38,133.4,11300.0,121.8679,121.8679,121.8314,121.8497,11300.0
2014-07-01 11:30:00,133.39,133.39,133.28,133.33,13200.0,121.8405,121.8405,121.7401,121.7857,13200.0
2014-07-01 11:35:00,133.34,133.42,133.34,133.41,11100.0,121.7949,121.8679,121.7949,121.8588,11100.0
2014-07-01 11:40:00,133.42,133.44,133.37,133.38,11400.0,121.8679,121.8862,121.8223,121.8314,11400.0
2014-07-01 11:45:00,133.4,133.43,133.38,133.4,14400.0,121.8497,121.8771,121.8314,121.8497,14400.0
2014-07-01 11:50:00,133.38,133.48,133.38,133.45,12000.0,121.8314,121.9227,121.8314,121.8953,12000.0
2014-07-01 11:55:00,133.45,133.45,133.11,133.17,22700.0,121.8953,121.8953,121.5848,121.6396,22700.0
2014-07-01 12:00:00,133.15,133.16,133.03,133.08,10800.0,121.6213,121.6304,121.5117,121.5574,10800.0
2014-07-01 12:05:00,133.12,133.12,132.94,132.98,19700.0,121.5939,121.5939,121.4295,121.466,19700.0
2014-07-01 12:10:00,133.0,133.18,132.94,133.16,15700.0,121.4843,121.6487,121.4295,121.6304,15700.0
2014-07-01 12:15:00,133.15,133.35,133.15,133.34,16600.0,121.6213,121.804,121.6213,121.7949,16600.0
2014-07-01 12:20:00,133.34,133.73,133.34,133.73,23900.0,121.7949,122.1511,121.7949,122.1511,23900.0
2014-07-01 12:25:00,133.73,133.93,133.66,133.71,34000.0,122.1511,122.3338,122.0872,122.1328,34000.0
2014-07-01 12:30:00,133.7,133.71,133.41,133.49,16600.0,122.1237,122.1328,121.8588,121.9319,16600.0
2014-07-01 12:35:00,133.49,133.78,133.48,133.77,17100.0,121.9319,122.1968,121.9227,122.1876,17100.0
2014-07-01 12:40:00,133.77,133.78,133.5,133.64,19600.0,122.1876,122.1968,121.941,122.0689,19600.0
2014-07-01 12:45:00,133.63,134.12,133.61,134.11,17200.0,122.0598,122.5073,122.0415,122.4982,17200.0
2014-07-01 12:50:00,134.11,134.23,133.98,134.04,22500.0,122.4982,122.6078,122.3794,122.4343,22500.0
2014-07-01 12:55:00,134.05,134.29,134.04,134.26,7300.0,122.4434,122.6626,122.4343,122.6352,7300.0
2014-07-01 13:00:00,134.25,134.27,134.04,134.05,18100.0,122.6261,122.6443,122.4343,122.4434,18100.0
2014-07-01 13:05:00,134.05,134.07,133.95,133.98,16200.0,122.4434,122.4617,122.352,122.3794,16200.0
2014-07-01 13:10:00,133.98,133.98,133.85,133.95,18700.0,122.3794,122.3794,122.2607,122.352,18700.0
2014-07-01 13:15:00,133.96,134.0,133.96,133.99,19500.0,122.3612,122.3977,122.3612,122.3886,19500.0
2014-07-01 13:20:00,134.0,134.0,133.94,133.95,17600.0,122.3977,122.3977,122.3429,122.352,17600.0
2014-07-01 13:25:00,133.95,134.1,133.94,134.06,21600.0,122.352,122.4891,122.3429,122.4525,21600.0
2014-07-01 13:30:00,134.07,134.08,133.95,133.99,16400.0,122.4617,122.4708,122.352,122.3886,16400.0
2014-07-01 13:35:00,133.99,134.06,133.88,133.94,12800.0,122.3886,122.4525,122.2881,122.3429,12800.0
2014-07-01 13:40:00,133.93,133.93,133.72,133.75,25600.0,122.3338,122.3338,122.142,122.1694,25600.0
2014-07-01 13:45:00,133.75,134.0,133.65,133.97,18800.0,122.1694,122.3977,122.078,122.3703,18800.0
2014-07-01 13:50:00,133.98,134.08,133.98,134.03,19000.0,122.3794,122.4708,122.3794,122.4251,19000.0
2014-07-01 13:55:00,134.03,134.22,134.02,134.22,24300.0,122.4251,122.5987,122.416,122.5987,24300.0
2014-07-01 14:00:00,134.22,134.34,133.79,133.79,31000.0,122.5987,122.7083,122.2059,122.2059,31000.0
2014-07-01 14:05:00,133.78,134.11,133.78,134.05,31500.0,122.1968,122.4982,122.1968,122.4434,31500.0
2014-07-01 14:10:00,134.04,134.14,134.01,134.03,20100.0,122.4343,122.5256,122.4069,122.4251,20100.0
2014-07-01 14:15:00,134.03,134.05,133.95,133.99,14600.0,122.4251,122.4434,122.352,122.3886,14600.0
2014-07-01 14:20:00,133.99,134.03,133.92,133.99,19600.0,122.3886,122.4251,122.3246,122.3886,19600.0
2014-07-01 14:25:00,133.99,133.99,133.61,133.61,16800.0,122.3886,122.3886,122.0415,122.0415,16800.0
2014-07-01 14:30:00,133.67,134.08,133.64,134.08,7700.0,122.0963,122.4708,122.0689,122.4708,7700.0
2014-07-01 14:35:00,134.05,134.17,133.99,134.04,30800.0,122.4434,122.553,122.3886,122.4343,30800.0
2014-07-01 14:40:00,134.07,134.09,133.98,134.05,13100.0,122.4617,122.4799,122.3794,122.4434,13100.0
2014-07-01 14:45:00,134.03,134.11,134.03,134.08,23700.0,122.4251,122.4982,122.4251,122.4708,23700.0
2014-07-01 14:50:00,134.09,134.1,133.98,134.01,25600.0,122.4799,122.4891,122.3794,122.4069,25600.0
2014-07-01 14:55:00,134.01,134.01,133.75,133.75,16600.0,122.4069,122.4069,122.1694,122.1694,16600.0
2014-07-01 15:00:00,133.75,133.78,133.71,133.76,28800.0,122.1694,122.1968,122.1328,122.1785,28800.0
2014-07-01 15:05:00,133.77,133.85,133.74,133.84,26200.0,122.1876,122.2607,122.1602,122.2516,26200.0
2014-07-01 15:10:00,133.84,133.91,133.83,133.91,35300.0,122.2516,122.3155,122.2424,122.3155,35300.0
2014-07-01 15:15:00,133.9,133.91,133.52,133.76,49500.0,122.3064,122.3155,121.9593,122.1785,49500.0
2014-07-01 15:20:00,133.77,133.77,133.42,133.51,45500.0,122.1876,122.1876,121.8679,121.9501,45500.0
2014-07-01 15:25:00,133.51,133.62,133.47,133.59,41300.0,121.9501,122.0506,121.9136,122.0232,41300.0
2014-07-01 15:30:00,133.6,133.95,133.6,133.92,50400.0,122.0324,122.352,122.0324,122.3246,50400.0
2014-07-01 15:35:00,133.91,133.93,133.59,133.6,57700.0,122.3155,122.3338,122.0232,122.0324,57700.0
2014-07-01 15:40:00,133.6,134.03,133.6,134.0,75400.0,122.0324,122.4251,122.0324,122.3977,75400.0
2014-07-01 15:45:00,133.97,134.22,133.75,134.18,146800.0,122.3703,122.5987,122.1694,122.5621,146800.0
2014-07-01 15:50:00,134.17,134.5,133.84,133.86,197600.0,122.553,122.8544,122.2516,122.2698,197600.0
2014-07-01 15:55:00,133.84,133.84,132.28,132.47,725900.0,122.2516,122.2516,120.8266,121.0002,725900.0
2014-07-02 09:30:00,130.0,130.0,129.05,129.27,77000.0,118.7441,118.7441,117.8763,118.0773,77000.0
2014-07-02 09:35:00,129.15,129.41,128.45,129.0,65200.0,117.9677,118.2051,117.3283,117.8306,65200.0
2014-07-02 09:40:00,129.0,129.03,127.68,127.88,71300.0,117.8306,117.858,116.6249,116.8076,71300.0
2014-07-02 09:45:00,127.93,128.71,127.26,128.71,89000.0,116.8533,117.5657,116.2413,117.5657,89000.0
2014-07-02 09:50:00,128.75,128.95,128.51,128.8,48600.0,117.6023,117.785,117.3831,117.648,48600.0
2014-07-02 09:55:00,128.78,129.04,128.7,128.71,37700.0,117.6297,117.8672,117.5566,117.5657,37700.0
2014-07-02 10:00:00,128.72,128.87,128.18,128.74,61300.0,117.5749,117.7119,117.0816,117.5931,61300.0
2014-07-02 10:05:00,128.74,128.93,128.0,128.16,26700.0,117.5931,117.7667,116.9172,117.0634,26700.0
2014-07-02 10:10:00,128.17,128.22,127.48,127.7,23900.0,117.0725,117.1182,116.4422,116.6432,23900.0
2014-07-02 10:15:00,127.78,127.88,127.39,127.87,29800.0,116.7163,116.8076,116.36,116.7985,29800.0
2014-07-02 10:20:00,127.81,127.83,127.41,127.5,25400.0,116.7437,116.7619,116.3783,116.4605,25400.0
2014-07-02 10:25:00,127.44,127.68,127.35,127.61,47100.0,116.4057,116.6249,116.3235,116.561,47100.0
2014-07-02 10:30:00,127.57,128.23,127.57,128.2,29300.0,116.5245,117.1273,116.5245,117.0999,29300.0
2014-07-02 10:35:00,128.21,128.3,127.9,127.94,12800.0,117.109,117.1912,116.8259,116.8624,12800.0
2014-07-02 10:40:00,127.95,128.15,127.83,127.84,15500.0,116.8716,117.0542,116.7619,116.7711,15500.0
2014-07-02 10:45:00,127.85,128.13,127.85,128.11,22400.0,116.7802,117.036,116.7802,117.0177,22400.0
2014-07-02 10:50:00,128.13,128.57,128.09,128.49,24300.0,117.036,117.4379,116.9994,117.3648,24300.0
2014-07-02 10:55:00,128.53,128.55,128.28,128.36,13800.0,117.4013,117.4196,117.173,117.2461,13800.0
2014-07-02 11:00:00,128.37,128.89,128.28,128.83,29400.0,117.2552,117.7302,117.173,117.6754,29400.0
2014-07-02 11:05:00,128.78,128.84,128.47,128.51,32900.0,117.6297,117.6845,117.3465,117.3831,32900.0
2014-07-02 11:10:00,128.49,128.54,128.18,128.18,22800.0,117.3648,117.4105,117.0816,117.0816,22800.0
2014-07-02 11:15:00,128.22,128.46,128.15,128.15,19700.0,117.1182,117.3374,117.0542,117.0542,19700.0
2014-07-02 11:20:00,128.16,128.25,127.66,127.94,30700.0,117.0634,117.1456,116.6067,116.8624,30700.0
2014-07-02 11:25:00,128.05,128.05,127.79,127.8,11400.0,116.9629,116.9629,116.7254,116.7345,11400.0
2014-07-02 11:30:00,127.85,127.85,127.57,127.67,29400.0,116.7802,116.7802,116.5245,116.6158,29400.0
2014-07-02 11:35:00,127.62,127.66,127.56,127.64,14300.0,116.5701,116.6067,116.5153,116.5884,14300.0
2014-07-02 11:40:00,127.62,127.82,127.57,127.82,21700.0,116.5701,116.7528,116.5245,116.7528,21700.0
2014-07-02 11:45:00,127.85,127.92,127.73,127.8,7300.0,116.7802,116.8441,116.6706,116.7345,7300.0
2014-07-02 11:50:00,127.75,127.77,127.47,127.77,26400.0,116.6889,116.7071,116.4331,116.7071,26400.0
2014-07-02 11:55:00,127.77,127.77,127.63,127.7,10400.0,116.7071,116.7071,116.5793,116.6432,10400.0
2014-07-02 12:00:00,127.76,127.98,127.73,127.92,7300.0,116.698,116.899,116.6706,116.8441,7300.0
2014-07-02 12:05:00,127.89,128.08,127.89,127.94,8300.0,116.8167,116.9903,116.8167,116.8624,8300.0
2014-07-02 12:10:00,127.96,128.09,127.96,128.09,10700.0,116.8807,116.9994,116.8807,116.9994,10700.0
2014-07-02 12:15:00,128.09,128.3,128.09,128.25,10900.0,116.9994,117.1912,116.9994,117.1456,10900.0
2014-07-02 12:20:00,128.25,128.3,128.17,128.23,17000.0,117.1456,117.1912,117.0725,117.1273,17000.0
2014-07-02 12:25:00,128.27,128.27,128.1,128.16,8400.0,117.1638,117.1638,117.0086,117.0634,8400.0
2014-07-02 12:30:00,128.16,128.17,128.0,128.13,23300.0,117.0634,117.0725,116.9172,117.036,23300.0
2014-07-02 12:35:00,128.13,128.24,128.12,128.24,7200.0,117.036,117.1364,117.0268,117.1364,7200.0
2014-07-02 12:40:00,128.19,128.23,128.08,128.09,17400.0,117.0908,117.1273,116.9903,116.9994,17400.0
2014-07-02 12:45:00,128.12,128.14,127.83,127.89,25200.0,117.0268,117.0451,116.7619,116.8167,25200.0
2014-07-02 12:50:00,127.91,128.02,127.91,127.94,15400.0,116.835,116.9355,116.835,116.8624,15400.0
2014-07-02 12:55:00,127.89,127.97,127.73,127.89,16700.0,116.8167,116.8898,116.6706,116.8167,16700.0
2014-07-02 13:00:00,127.85,127.85,127.62,127.62,10300.0,116.7802,116.7802,116.5701,116.5701,10300.0
2014-07-02 13:05:00,127.6,127.61,127.49,127.5,8400.0,116.5519,116.561,116.4514,116.4605,8400.0
2014-07-02 13:10:00,127.53,127.63,127.45,127.51,10900.0,116.4879,116.5793,116.4148,116.4696,10900.0
2014-07-02 13:15:00,127.54,127.72,127.45,127.72,15900.0,116.4971,116.6615,116.4148,116.6615,15900.0
2014-07-02 13:20:00,127.75,127.97,127.75,127.81,11800.0,116.6889,116.8898,116.6889,116.7437,11800.0
2014-07-02 13:25:00,127.85,127.89,127.72,127.73,7400.0,116.7802,116.8167,116.6615,116.6706,7400.0
2014-07-02 13:30:00,127.73,127.81,127.7,127.74,30700.0,116.6706,116.7437,116.6432,116.6797,30700.0
2014-07-02 13:35:00,127.77,127.77,127.57,127.62,29400.0,116.7071,116.7071,116.5245,116.5701,29400.0
2014-07-02 13:40:00,127.61,127.61,127.31,127.35,14100.0,116.561,116.561,116.287,116.3235,14100.0
2014-07-02 13:45:00,127.35,127.35,127.1,127.18,16900.0,116.3235,116.3235,116.0951,116.1682,16900.0
2014-07-02 13:50:00,127.18,127.26,127.04,127.26,32700.0,116.1682,116.2413,116.0403,116.2413,32700.0
2014-07-02 13:55:00,127.23,127.27,127.14,127.2,21900.0,116.2139,116.2504,116.1317,116.1865,21900.0
2014-07-02 14:00:00,127.19,127.71,127.15,127.43,35500.0,116.1774,116.6523,116.1408,116.3966,35500.0
2014-07-02 14:05:00,127.45,127.6,127.4,127.6,16200.0,116.4148,116.5519,116.3692,116.5519,16200.0
2014-07-02 14:10:00,127.6,127.64,127.4,127.4,24800.0,116.5519,116.5884,116.3692,116.3692,24800.0
2014-07-02 14:15:00,127.33,127.35,127.12,127.13,7500.0,116.3052,116.3235,116.1134,116.1226,7500.0
2014-07-02 14:20:00,127.13,127.25,126.83,126.92,43100.0,116.1226,116.2322,115.8485,115.9307,43100.0
2014-07-02 14:25:00,126.99,127.03,126.89,127.0,7800.0,115.9947,116.0312,115.9033,116.0038,7800.0
2014-07-02 14:30:00,126.94,127.28,126.91,127.21,15100.0,115.949,116.2596,115.9216,116.1956,15100.0
2014-07-02 14:35:00,127.21,127.29,127.08,127.2,25600.0,116.1956,116.2687,116.0769,116.1865,25600.0
2014-07-02 14:40:00,127.2,127.24,127.17,127.23,8100.0,116.1865,116.223,116.1591,116.2139,8100.0
2014-07-02 14:45:00,127.2,127.27,127.04,127.06,28000.0,116.1865,116.2504,116.0403,116.0586,28000.0
2014-07-02 14:50:00,127.07,127.2,126.92,127.03,15600.0,116.0677,116.1865,115.9307,116.0312,15600.0
2014-07-02 14:55:00,127.03,127.08,126.97,127.04,9900.0,116.0312,116.0769,115.9764,116.0403,9900.0
2014-07-02 15:00:00,127.04,127.11,126.71,126.71,8100.0,116.0403,116.1043,115.7389,115.7389,8100.0
2014-07-02 15:05:00,126.7,126.76,126.3,126.53,30000.0,115.7298,115.7846,115.3644,115.5745,30000.0
2014-07-02 15:10:00,126.46,126.69,126.46,126.55,13400.0,115.5106,115.7206,115.5106,115.5928,13400.0
2014-07-02 15:15:00,126.58,126.97,126.58,126.97,38800.0,115.6202,115.9764,115.6202,115.9764,38800.0
2014-07-02 15:20:00,126.93,126.99,126.7,126.78,28300.0,115.9399,115.9947,115.7298,115.8029,28300.0
2014-07-02 15:25:00,126.81,126.81,126.5,126.53,13300.0,115.8303,115.8303,115.5471,115.5745,13300.0
2014-07-02 15:30:00,126.53,126.71,126.44,126.68,29600.0,115.5745,115.7389,115.4923,115.7115,29600.0
2014-07-02 15:35:00,126.67,127.13,126.61,127.03,47300.0,115.7024,116.1226,115.6476,116.0312,47300.0
2014-07-02 15:40:00,126.99,127.03,126.86,126.86,25000.0,115.9947,116.0312,115.8759,115.8759,25000.0
2014-07-02 15:45:00,126.88,126.94,126.8,126.94,50000.0,115.8942,115.949,115.8211,115.949,50000.0
2014-07-02 15:50:00,126.9,127.07,126.9,126.99,53000.0,115.9125,116.0677,115.9125,115.9947,53000.0
2014-07-02 15:55:00,127.0,127.2,126.85,127.05,100400.0,116.0038,116.1865,115.8668,116.0495,100400.0
2014-07-03 09:30:00,127.85,128.86,127.85,128.39,19600.0,116.7802,117.7028,116.7802,117.2735,19600.0
2014-07-03 09:35:00,128.14,128.48,127.98,128.2,66000.0,117.0451,117.3557,116.899,117.0999,66000.0
2014-07-03 09:40:00,128.24,128.34,127.58,127.95,45000.0,117.1364,117.2278,116.5336,116.8716,45000.0
2014-07-03 09:45:00,128.14,128.27,127.98,127.98,28400.0,117.0451,117.1638,116.899,116.899,28400.0
2014-07-03 09:50:00,127.94,128.04,127.73,127.89,20300.0,116.8624,116.9538,116.6706,116.8167,20300.0
2014-07-03 09:55:00,127.86,127.91,127.34,127.34,31900.0,116.7893,116.835,116.3144,116.3144,31900.0
2014-07-03 10:00:00,127.44,127.47,127.09,127.3,17800.0,116.4057,116.4331,116.086,116.2778,17800.0
2014-07-03 10:05:00,127.3,127.65,127.21,127.51,24500.0,116.2778,116.5975,116.1956,116.4696,24500.0
2014-07-03 10:10:00,127.55,127.87,127.48,127.79,30200.0,116.5062,116.7985,116.4422,116.7254,30200.0
2014-07-03 10:15:00,127.79,127.89,127.67,127.87,20500.0,116.7254,116.8167,116.6158,116.7985,20500.0
2014-07-03 10:20:00,127.87,127.87,127.61,127.63,17600.0,116.7985,116.7985,116.561,116.5793,17600.0
2014-07-03 10:25:00,127.64,127.78,127.64,127.7,11200.0,116.5884,116.7163,116.5884,116.6432,11200.0
2014-07-03 10:30:00,127.72,127.77,127.65,127.72,19000.0,116.6615,116.7071,116.5975,116.6615,19000.0
2014-07-03 10:35:00,127.7,127.72,127.41,127.41,8400.0,116.6432,116.6615,116.3783,116.3783,8400.0
2014-07-03 10:40:00,127.48,127.48,127.09,127.09,13200.0,116.4422,116.4422,116.086,116.086,13200.0
2014-07-03 10:45:00,127.13,127.18,127.1,127.16,10400.0,116.1226,116.1682,116.0951,116.15,10400.0
2014-07-03 10:50:00,127.11,127.13,126.96,126.98,6900.0,116.1043,116.1226,115.9673,115.9855,6900.0
2014-07-03 10:55:00,127.02,127.04,126.91,126.99,11100.0,116.0221,116.0403,115.9216,115.9947,11100.0
2014-07-03 11:00:00,127.0,127.08,126.94,127.08,19400.0,116.0038,116.0769,115.949,116.0769,19400.0
2014-07-03 11:05:00,127.08,127.34,127.01,127.34,18400.0,116.0769,116.3144,116.0129,116.3144,18400.0
2014-07-03 11:10:00,127.36,127.46,127.34,127.36,14900.0,116.3326,116.424,116.3144,116.3326,14900.0
2014-07-03 11:15:00,127.36,127.62,127.36,127.54,40100.0,116.3326,116.5701,116.3326,116.4971,40100.0
2014-07-03 11:20:00,127.55,127.63,127.48,127.55,11500.0,116.5062,116.5793,116.4422,116.5062,11500.0
2014-07-03 11:25:00,127.56,127.92,127.55,127.9,28600.0,116.5153,116.8441,116.5062,116.8259,28600.0
2014-07-03 11:30:00,127.9,128.1,127.86,127.95,29800.0,116.8259,117.0086,116.7893,116.8716,29800.0
2014-07-03 11:35:00,128.03,128.1,127.83,127.89,24800.0,116.9446,117.0086,116.7619,116.8167,24800.0
2014-07-03 11:40:00,127.89,127.9,127.77,127.84,8800.0,116.8167,116.8259,116.7071,116.7711,8800.0
2014-07-03 11:45:00,127.83,127.89,127.83,127.88,12400.0,116.7619,116.8167,116.7619,116.8076,12400.0
2014-07-03 11:50:00,127.88,127.88,127.52,127.6,13600.0,116.8076,116.8076,116.4788,116.5519,13600.0
2014-07-03 11:55:00,127.59,127.59,127.51,127.55,10600.0,116.5427,116.5427,116.4696,116.5062,10600.0
2014-07-03 12:00:00,127.52,127.54,127.14,127.18,19600.0,116.4788,116.4971,116.1317,116.1682,19600.0
2014-07-03 12:05:00,127.15,127.17,127.0,127.03,17800.0,116.1408,116.1591,116.0038,116.0312,17800.0
2014-07-03 12:10:00,127.03,127.05,126.65,126.67,17500.0,116.0312,116.0495,115.6841,115.7024,17500.0
2014-07-03 12:15:00,126.65,126.9,126.62,126.79,20900.0,115.6841,115.9125,115.6567,115.812,20900.0
2014-07-03 12:20:00,126.79,126.79,126.57,126.72,15100.0,115.812,115.812,115.611,115.748,15100.0
2014-07-03 12:25:00,126.72,126.81,126.63,126.63,11400.0,115.748,115.8303,115.6658,115.6658,11400.0
2014-07-03 12:30:00,126.63,126.67,126.6,126.64,17600.0,115.6658,115.7024,115.6384,115.675,17600.0
2014-07-03 12:35:00,126.64,126.69,126.62,126.62,16200.0,115.675,115.7206,115.6567,115.6567,16200.0
2014-07-03 12:40:00,126.61,126.61,126.55,126.61,19200.0,115.6476,115.6476,115.5928,115.6476,19200.0
2014-07-03 12:45:00,126.61,126.7,126.61,126.69,19800.0,115.6476,115.7298,115.6476,115.7206,19800.0
2014-07-03 12:50:00,126.68,126.78,126.57,126.57,22800.0,115.7115,115.8029,115.611,115.611,22800.0
2014-07-03 12:55:00,126.58,126.61,126.43,126.53,54700.0,115.6202,115.6476,115.4832,115.5745,54700.0
2014-07-07 09:30:00,125.7,126.3,125.16,125.26,29200.0,114.8164,115.3644,114.3231,114.4145,29200.0
2014-07-07 09:35:00,125.25,125.6,125.23,125.55,17000.0,114.4053,114.725,114.3871,114.6794,17000.0
2014-07-07 09:40:00,125.51,125.75,125.23,125.7,14900.0,114.6428,114.862,114.3871,114.8164,14900.0
2014-07-07 09:45:00,125.61,125.72,125.26,125.29,22600.0,114.7342,114.8346,114.4145,114.4419,22600.0
2014-07-07 09:50:00,125.31,125.31,125.12,125.17,13300.0,114.4601,114.4601,114.2866,114.3323,13300.0
2014-07-07 09:55:00,125.15,125.24,124.73,125.17,21700.0,114.314,114.3962,113.9304,114.3323,21700.0
2014-07-07 10:00:00,125.11,125.84,125.09,125.74,40000.0,114.2775,114.9442,114.2592,114.8529,40000.0
2014-07-07 10:05:00,125.77,125.84,125.36,125.48,36500.0,114.8803,114.9442,114.5058,114.6154,36500.0
2014-07-07 10:10:00,125.52,125.95,125.45,125.68,17400.0,114.652,115.0447,114.588,114.7981,17400.0
2014-07-07 10:15:00,125.66,125.75,125.57,125.61,17100.0,114.7798,114.862,114.6976,114.7342,17100.0
2014-07-07 10:20:00,125.66,125.73,125.5,125.67,21100.0,114.7798,114.8438,114.6337,114.789,21100.0
2014-07-07 10:25:00,125.68,125.74,125.61,125.7,9100.0,114.7981,114.8529,114.7342,114.8164,9100.0
2014-07-07 10:30:00,125.7,125.71,125.55,125.62,11700.0,114.8164,114.8255,114.6794,114.7433,11700.0
2014-07-07 10:35:00,125.61,125.66,125.57,125.66,11200.0,114.7342,114.7798,114.6976,114.7798,11200.0
2014-07-07 10:40:00,125.66,125.66,125.55,125.64,15000.0,114.7798,114.7798,114.6794,114.7616,15000.0
2014-07-07 10:45:00,125.64,125.75,125.59,125.71,16700.0,114.7616,114.862,114.7159,114.8255,16700.0
2014-07-07 10:50:00,125.73,125.85,125.54,125.59,28100.0,114.8438,114.9534,114.6702,114.7159,28100.0
2014-07-07 10:55:00,125.62,125.62,125.42,125.49,10000.0,114.7433,114.7433,114.5606,114.6245,10000.0
2014-07-07 11:00:00,125.42,125.53,125.26,125.52,8300.0,114.5606,114.6611,114.4145,114.652,8300.0
2014-07-07 11:05:00,125.53,125.6,125.35,125.36,7400.0,114.6611,114.725,114.4967,114.5058,7400.0
2014-07-07 11:10:00,125.43,125.6,125.43,125.59,4400.0,114.5697,114.725,114.5697,114.7159,4400.0
2014-07-07 11:15:00,125.55,125.6,125.46,125.6,5100.0,114.6794,114.725,114.5971,114.725,5100.0
2014-07-07 11:20:00,125.52,125.59,125.44,125.59,9500.0,114.652,114.7159,114.5789,114.7159,9500.0
2014-07-07 11:25:00,125.6,125.6,125.43,125.51,11600.0,114.725,114.725,114.5697,114.6428,11600.0
2014-07-07 11:30:00,125.46,125.51,125.15,125.35,14600.0,114.5971,114.6428,114.314,114.4967,14600.0
2014-07-07 11:35:00,125.34,125.56,125.34,125.56,10700.0,114.4875,114.6885,114.4875,114.6885,10700.0
2014-07-07 11:40:00,125.55,125.56,125.43,125.53,13400.0,114.6794,114.6885,114.5697,114.6611,13400.0
2014-07-07 11:45:00,125.51,125.57,125.42,125.56,15800.0,114.6428,114.6976,114.5606,114.6885,15800.0
2014-07-07 11:50:00,125.54,125.73,125.54,125.71,10700.0,114.6702,114.8438,114.6702,114.8255,10700.0
2014-07-07 11:55:00,125.71,125.81,125.66,125.81,11700.0,114.8255,114.9168,114.7798,114.9168,11700.0
2014-07-07 12:00:00,125.8,126.42,125.79,126.19,29400.0,114.9077,115.474,114.8986,115.2639,29400.0
2014-07-07 12:05:00,126.17,126.3,126.0,126.08,6800.0,115.2457,115.3644,115.0904,115.1635,6800.0
2014-07-07 12:10:00,126.12,126.12,125.98,125.98,6100.0,115.2,115.2,115.0721,115.0721,6100.0
2014-07-07 12:15:00,125.96,125.97,125.86,125.97,6500.0,115.0539,115.063,114.9625,115.063,6500.0
2014-07-07 12:20:00,125.98,126.04,125.97,125.98,7100.0,115.0721,115.1269,115.063,115.0721,7100.0
2014-07-07 12:25:00,125.97,125.97,125.87,125.88,3900.0,115.063,115.063,114.9716,114.9808,3900.0
2014-07-07 12:30:00,125.88,125.89,125.63,125.64,11400.0,114.9808,114.9899,114.7524,114.7616,11400.0
2014-07-07 12:35:00,125.63,125.71,125.57,125.57,5400.0,114.7524,114.8255,114.6976,114.6976,5400.0
2014-07-07 12:40:00,125.58,125.68,125.58,125.65,4800.0,114.7068,114.7981,114.7068,114.7707,4800.0
2014-07-07 12:45:00,125.61,125.61,125.33,125.33,8400.0,114.7342,114.7342,114.4784,114.4784,8400.0
2014-07-07 12:50:00,125.34,125.38,125.31,125.35,8400.0,114.4875,114.5241,114.4601,114.4967,8400.0
2014-07-07 12:55:00,125.33,125.35,125.14,125.14,19700.0,114.4784,114.4967,114.3049,114.3049,19700.0
2014-07-07 13:00:00,125.14,125.17,125.02,125.16,13400.0,114.3049,114.3323,114.1952,114.3231,13400.0
2014-07-07 13:05:00,125.19,125.19,125.05,125.11,11300.0,114.3505,114.3505,114.2226,114.2775,11300.0
2014-07-07 13:10:00,125.13,125.14,124.99,125.05,9800.0,114.2957,114.3049,114.1678,114.2226,9800.0
2014-07-07 13:15:00,125.06,125.06,124.96,124.98,10400.0,114.2318,114.2318,114.1404,114.1587,10400.0
2014-07-07 13:20:00,124.95,124.95,124.72,124.81,15900.0,114.1313,114.1313,113.9212,114.0034,15900.0
2014-07-07 13:25:00,124.83,124.97,124.82,124.86,11500.0,114.0217,114.1496,114.0126,114.0491,11500.0
2014-07-07 13:30:00,124.81,125.02,124.81,124.92,7200.0,114.0034,114.1952,114.0034,114.1039,7200.0
2014-07-07 13:35:00,124.92,124.96,124.75,124.77,10200.0,114.1039,114.1404,113.9486,113.9669,10200.0
2014-07-07 13:40:00,124.76,124.98,124.69,124.95,16600.0,113.9578,114.1587,113.8938,114.1313,16600.0
2014-07-07 13:45:00,124.96,125.13,124.96,125.08,5800.0,114.1404,114.2957,114.1404,114.25,5800.0
2014-07-07 13:50:00,125.09,125.28,125.09,125.13,15400.0,114.2592,114.4327,114.2592,114.2957,15400.0
2014-07-07 13:55:00,125.13,125.13,125.03,125.05,14500.0,114.2957,114.2957,114.2044,114.2226,14500.0
2014-07-07 14:00:00,125.05,125.07,124.9,124.92,8400.0,114.2226,114.2409,114.0856,114.1039,8400.0
2014-07-07 14:05:00,124.92,124.93,124.72,124.84,15600.0,114.1039,114.113,113.9212,114.0308,15600.0
2014-07-07 14:10:00,124.84,124.98,124.84,124.93,12100.0,114.0308,114.1587,114.0308,114.113,12100.0
2014-07-07 14:15:00,124.94,124.98,124.93,124.97,7100.0,114.1222,114.1587,114.113,114.1496,7100.0
2014-07-07 14:20:00,124.95,125.0,124.93,124.95,12900.0,114.1313,114.177,114.113,114.1313,12900.0
2014-07-07 14:25:00,125.0,125.0,124.92,124.92,10000.0,114.177,114.177,114.1039,114.1039,10000.0
2014-07-07 14:30:00,124.94,124.94,124.44,124.5,21900.0,114.1222,114.1222,113.6655,113.7203,21900.0
2014-07-07 14:35:00,124.5,124.64,124.48,124.62,21700.0,113.7203,113.8481,113.702,113.8299,21700.0
2014-07-07 14:40:00,124.65,124.83,124.63,124.76,15800.0,113.8573,114.0217,113.839,113.9578,15800.0
2014-07-07 14:45:00,124.76,124.9,124.73,124.88,13900.0,113.9578,114.0856,113.9304,114.0674,13900.0
2014-07-07 14:50:00,124.86,125.07,124.85,125.01,24400.0,114.0491,114.2409,114.04,114.1861,24400.0
2014-07-07 14:55:00,125.0,125.02,124.82,124.82,12100.0,114.177,114.1952,114.0126,114.0126,12100.0
2014-07-07 15:00:00,124.83,125.0,124.8,124.99,11900.0,114.0217,114.177,113.9943,114.1678,11900.0
2014-07-07 15:05:00,125.0,125.08,124.92,125.0,19300.0,114.177,114.25,114.1039,114.177,19300.0
2014-07-07 15:10:00,125.0,125.0,124.72,124.72,13000.0,114.177,114.177,113.9212,113.9212,13000.0
2014-07-07 15:15:00,124.73,124.95,124.72,124.72,10600.0,113.9304,114.1313,113.9212,113.9212,10600.0
2014-07-07 15:20:00,124.73,124.98,124.73,124.98,14500.0,113.9304,114.1587,113.9304,114.1587,14500.0
2014-07-07 15:25:00,124.99,125.03,124.89,124.92,16400.0,114.1678,114.2044,114.0765,114.1039,16400.0
2014-07-07 15:30:00,124.92,124.99,124.91,124.92,13200.0,114.1039,114.1678,114.0948,114.1039,13200.0
2014-07-07 15:35:00,124.92,125.0,124.89,124.95,24900.0,114.1039,114.177,114.0765,114.1313,24900.0
2014-07-07 15:40:00,124.93,124.94,124.87,124.92,17300.0,114.113,114.1222,114.0582,114.1039,17300.0
2014-07-07 15:45:00,124.93,125.03,124.92,125.0,26100.0,114.113,114.2044,114.1039,114.177,26100.0
2014-07-07 15:50:00,125.01,125.19,125.01,125.01,37600.0,114.1861,114.3505,114.1861,114.1861,37600.0
2014-07-07 15:55:00,125.03,125.23,125.01,125.18,48800.0,114.2044,114.3871,114.1861,114.3414,48800.0
2014-07-08 09:30:00,124.77,125.5,124.62,125.49,13500.0,113.9669,114.6337,113.8299,114.6245,13500.0
2014-07-08 09:35:00,125.09,125.47,125.09,125.28,21300.0,114.2592,114.6063,114.2592,114.4327,21300.0
2014-07-08 09:40:00,125.2,126.18,125.17,126.05,18700.0,114.3597,115.2548,114.3323,115.1361,18700.0
2014-07-08 09:45:00,126.15,126.36,126.03,126.18,26700.0,115.2274,115.4192,115.1178,115.2548,26700.0
2014-07-08 09:50:00,126.23,126.31,126.04,126.31,21900.0,115.3005,115.3735,115.1269,115.3735,21900.0
2014-07-08 09:55:00,126.3,126.9,126.26,126.9,18700.0,115.3644,115.9125,115.3279,115.9125,18700.0
2014-07-08 10:00:00,126.83,127.26,126.39,126.49,31700.0,115.8485,116.2413,115.4466,115.538,31700.0
2014-07-08 10:05:00,126.57,127.0,126.41,127.0,9200.0,115.611,116.0038,115.4649,116.0038,9200.0
2014-07-08 10:10:00,126.95,127.04,126.71,126.98,16100.0,115.9581,116.0403,115.7389,115.9855,16100.0
2014-07-08 10:15:00,126.95,127.35,126.85,127.1,13900.0,115.9581,116.3235,115.8668,116.0951,13900.0
2014-07-08 10:20:00,127.1,127.1,126.87,126.97,12600.0,116.0951,116.0951,115.8851,115.9764,12600.0
2014-07-08 10:25:00,126.97,127.06,126.85,126.94,12600.0,115.9764,116.0586,115.8668,115.949,12600.0
2014-07-08 10:30:00,126.89,126.91,126.52,126.64,11200.0,115.9033,115.9216,115.5654,115.675,11200.0
2014-07-08 10:35:00,126.62,126.76,126.51,126.7,7300.0,115.6567,115.7846,115.5562,115.7298,7300.0
2014-07-08 10:40:00,126.71,126.73,126.51,126.67,12900.0,115.7389,115.7572,115.5562,115.7024,12900.0
2014-07-08 10:45:00,126.57,126.87,126.54,126.87,12700.0,115.611,115.8851,115.5836,115.8851,12700.0
2014-07-08 10:50:00,126.8,126.94,126.72,126.81,26800.0,115.8211,115.949,115.748,115.8303,26800.0
2014-07-08 10:55:00,126.75,126.88,126.65,126.88,9500.0,115.7755,115.8942,115.6841,115.8942,9500.0
2014-07-08 11:00:00,126.8,126.85,126.58,126.85,14800.0,115.8211,115.8668,115.6202,115.8668,14800.0
2014-07-08 11:05:00,126.85,126.96,126.74,126.8,16300.0,115.8668,115.9673,115.7663,115.8211,16300.0
2014-07-08 11:10:00,126.78,126.96,126.76,126.84,13000.0,115.8029,115.9673,115.7846,115.8577,13000.0
2014-07-08 11:15:00,126.9,127.04,126.85,126.9,12900.0,115.9125,116.0403,115.8668,115.9125,12900.0
2014-07-08 11:20:00,126.92,127.16,126.89,127.12,21400.0,115.9307,116.15,115.9033,116.1134,21400.0
2014-07-08 11:25:00,127.06,127.15,126.26,126.85,32700.0,116.0586,116.1408,115.3279,115.8668,32700.0
2014-07-08 11:30:00,126.84,126.95,126.82,126.82,6800.0,115.8577,115.9581,115.8394,115.8394,6800.0
2014-07-08 11:35:00,126.82,126.96,126.82,126.95,4400.0,115.8394,115.9673,115.8394,115.9581,4400.0
2014-07-08 11:40:00,126.97,127.0,126.95,126.98,8900.0,115.9764,116.0038,115.9581,115.9855,8900.0
2014-07-08 11:45:00,127.0,127.14,126.98,127.14,10600.0,116.0038,116.1317,115.9855,116.1317,10600.0
2014-07-08 11:50:00,127.11,127.13,126.93,126.93,5800.0,116.1043,116.1226,115.9399,115.9399,5800.0
2014-07-08 11:55:00,126.89,127.12,126.89,127.08,4500.0,115.9033,116.1134,115.9033,116.0769,4500.0
2014-07-08 12:00:00,127.07,127.14,126.88,126.95,8000.0,116.0677,116.1317,115.8942,115.9581,8000.0
2014-07-08 12:05:00,126.98,126.99,126.87,126.87,5000.0,115.9855,115.9947,115.8851,115.8851,5000.0
2014-07-08 12:10:00,126.87,126.89,126.65,126.74,9500.0,115.8851,115.9033,115.6841,115.7663,9500.0
2014-07-08 12:15:00,126.71,126.72,126.43,126.57,14300.0,115.7389,115.748,115.4832,115.611,14300.0
2014-07-08 12:20:00,126.57,126.83,126.56,126.66,11300.0,115.611,115.8485,115.6019,115.6932,11300.0
2014-07-08 12:25:00,126.68,126.75,126.57,126.63,12200.0,115.7115,115.7755,115.611,115.6658,12200.0
2014-07-08 12:30:00,126.63,126.66,126.35,126.36,10300.0,115.6658,115.6932,115.4101,115.4192,10300.0
2014-07-08 12:35:00,126.32,126.34,126.18,126.34,9500.0,115.3827,115.401,115.2548,115.401,9500.0
2014-07-08 12:40:00,126.33,126.49,126.3,126.42,6800.0,115.3918,115.538,115.3644,115.474,6800.0
2014-07-08 12:45:00,126.39,126.39,126.23,126.26,14800.0,115.4466,115.4466,115.3005,115.3279,14800.0
2014-07-08 12:50:00,126.27,126.32,126.13,126.32,21200.0,115.337,115.3827,115.2091,115.3827,21200.0
2014-07-08 12:55:00,126.3,126.3,126.13,126.22,7300.0,115.3644,115.3644,115.2091,115.2913,7300.0
2014-07-08 13:00:00,126.19,126.21,126.11,126.13,9600.0,115.2639,115.2822,115.1909,115.2091,9600.0
2014-07-08 13:05:00,126.12,126.18,125.99,126.18,8100.0,115.2,115.2548,115.0813,115.2548,8100.0
2014-07-08 13:10:00,126.19,126.69,126.19,126.67,14100.0,115.2639,115.7206,115.2639,115.7024,14100.0
2014-07-08 13:15:00,126.66,126.77,126.65,126.74,20800.0,115.6932,115.7937,115.6841,115.7663,20800.0
2014-07-08 13:20:00,126.74,126.79,126.62,126.63,16200.0,115.7663,115.812,115.6567,115.6658,16200.0
2014-07-08 13:25:00,126.63,126.66,126.45,126.55,18100.0,115.6658,115.6932,115.5014,115.5928,18100.0
2014-07-08 13:30:00,126.55,126.55,126.4,126.45,11800.0,115.5928,115.5928,115.4558,115.5014,11800.0
2014-07-08 13:35:00,126.43,126.63,126.34,126.63,13900.0,115.4832,115.6658,115.401,115.6658,13900.0
2014-07-08 13:40:00,126.64,126.79,126.59,126.68,8400.0,115.675,115.812,115.6293,115.7115,8400.0
2014-07-08 13:45:00,126.66,126.66,126.43,126.48,11600.0,115.6932,115.6932,115.4832,115.5288,11600.0
2014-07-08 13:50:00,126.52,126.72,126.52,126.67,8600.0,115.5654,115.748,115.5654,115.7024,8600.0
2014-07-08 13:55:00,126.73,126.73,126.6,126.72,17100.0,115.7572,115.7572,115.6384,115.748,17100.0
2014-07-08 14:00:00,126.72,126.74,126.53,126.58,22200.0,115.748,115.7663,115.5745,115.6202,22200.0
2014-07-08 14:05:00,126.58,126.63,126.53,126.63,13400.0,115.6202,115.6658,115.5745,115.6658,13400.0
2014-07-08 14:10:00,126.63,126.76,126.63,126.76,9600.0,115.6658,115.7846,115.6658,115.7846,9600.0
2014-07-08 14:15:00,126.73,126.73,126.55,126.58,15800.0,115.7572,115.7572,115.5928,115.6202,15800.0
2014-07-08 14:20:00,126.58,126.64,126.52,126.64,14000.0,115.6202,115.675,115.5654,115.675,14000.0
2014-07-08 14:25:00,126.63,126.66,126.58,126.58,8400.0,115.6658,115.6932,115.6202,115.6202,8400.0
2014-07-08 14:30:00,126.58,126.67,126.52,126.56,10900.0,115.6202,115.7024,115.5654,115.6019,10900.0
2014-07-08 14:35:00,126.57,126.57,126.5,126.54,10500.0,115.611,115.611,115.5471,115.5836,10500.0
2014-07-08 14:40:00,126.54,126.62,126.5,126.53,8200.0,115.5836,115.6567,115.5471,115.5745,8200.0
2014-07-08 14:45:00,126.56,126.59,126.52,126.52,10800.0,115.6019,115.6293,115.5654,115.5654,10800.0
2014-07-08 14:50:00,126.5,126.59,126.5,126.57,13800.0,115.5471,115.6293,115.5471,115.611,13800.0
2014-07-08 14:55:00,126.56,126.63,126.55,126.55,12100.0,115.6019,115.6658,115.5928,115.5928,12100.0
2014-07-08 15:00:00,126.56,126.57,126.53,126.54,21300.0,115.6019,115.611,115.5745,115.5836,21300.0
2014-07-08 15:05:00,126.53,126.66,126.53,126.58,14800.0,115.5745,115.6932,115.5745,115.6202,14800.0
2014-07-08 15:10:00,126.58,126.59,126.51,126.56,16500.0,115.6202,115.6293,115.5562,115.6019,16500.0
2014-07-08 15:15:00,126.55,126.65,126.55,126.55,15500.0,115.5928,115.6841,115.5928,115.5928,15500.0
2014-07-08 15:20:00,126.55,126.56,126.42,126.51,18000.0,115.5928,115.6019,115.474,115.5562,18000.0
2014-07-08 15:25:00,126.5,126.56,126.43,126.44,23100.0,115.5471,115.6019,115.4832,115.4923,23100.0
2014-07-08 15:30:00,126.43,126.48,126.4,126.46,18500.0,115.4832,115.5288,115.4558,115.5106,18500.0
2014-07-08 15:35:00,126.46,126.53,126.43,126.48,20500.0,115.5106,115.5745,115.4832,115.5288,20500.0
2014-07-08 15:40:00,126.48,126.48,126.41,126.43,19200.0,115.5288,115.5288,115.4649,115.4832,19200.0
2014-07-08 15:45:00,126.43,126.48,126.41,126.47,27800.0,115.4832,115.5288,115.4649,115.5197,27800.0
2014-07-08 15:50:00,126.47,126.54,126.47,126.51,35800.0,115.5197,115.5836,115.5197,115.5562,35800.0
2014-07-08 15:55:00,126.51,126.56,126.35,126.45,61500.0,115.5562,115.6019,115.4101,115.5014,61500.0
2014-07-09 09:30:00,126.59,126.97,126.35,126.63,5600.0,115.6293,115.9764,115.4101,115.6658,5600.0
2014-07-09 09:35:00,126.63,126.82,126.51,126.61,5100.0,115.6658,115.8394,115.5562,115.6476,5100.0
2014-07-09 09:40:00,126.66,126.95,126.53,126.67,5500.0,115.6932,115.9581,115.5745,115.7024,5500.0
2014-07-09 09:45:00,126.66,126.73,126.6,126.65,1600.0,115.6932,115.7572,115.6384,115.6841,1600.0
2014-07-09 09:50:00,126.65,126.8,126.5,126.5,10100.0,115.6841,115.8211,115.5471,115.5471,10100.0
2014-07-09 09:55:00,126.5,126.5,126.2,126.2,3800.0,115.5471,115.5471,115.2731,115.2731,3800.0
2014-07-09 10:00:00,126.22,126.22,125.75,125.75,20900.0,115.2913,115.2913,114.862,114.862,20900.0
2014-07-09 10:05:00,125.86,126.15,125.72,125.97,25800.0,114.9625,115.2274,114.8346,115.063,25800.0
2014-07-09 10:10:00,126.0,126.32,125.99,126.14,18700.0,115.0904,115.3827,115.0813,115.2183,18700.0
2014-07-09 10:15:00,126.22,126.41,126.13,126.33,14100.0,115.2913,115.4649,115.2091,115.3918,14100.0
2014-07-09 10:20:00,126.43,126.75,126.25,126.74,14800.0,115.4832,115.7755,115.3187,115.7663,14800.0
2014-07-09 10:25:00,126.77,127.04,126.77,127.0,22500.0,115.7937,116.0403,115.7937,116.0038,22500.0
2014-07-09 10:30:00,126.94,127.05,126.86,126.9,15400.0,115.949,116.0495,115.8759,115.9125,15400.0
2014-07-09 10:35:00,126.88,127.16,126.85,127.16,5700.0,115.8942,116.15,115.8668,116.15,5700.0
2014-07-09 10:40:00,127.18,127.2,127.0,127.16,8400.0,116.1682,116.1865,116.0038,116.15,8400.0
2014-07-09 10:45:00,127.13,127.16,126.85,126.85,16500.0,116.1226,116.15,115.8668,115.8668,16500.0
2014-07-09 10:50:00,126.87,126.94,126.81,126.92,4100.0,115.8851,115.949,115.8303,115.9307,4100.0
2014-07-09 10:55:00,126.94,126.94,126.81,126.93,4100.0,115.949,115.949,115.8303,115.9399,4100.0
2014-07-09 11:00:00,126.93,126.93,126.72,126.79,5700.0,115.9399,115.9399,115.748,115.812,5700.0
2014-07-09 11:05:00,126.68,126.77,126.45,126.45,7300.0,115.7115,115.7937,115.5014,115.5014,7300.0
2014-07-09 11:10:00,126.45,126.51,126.2,126.46,11900.0,115.5014,115.5562,115.2731,115.5106,11900.0
2014-07-09 11:15:00,126.46,126.53,126.41,126.53,6000.0,115.5106,115.5745,115.4649,115.5745,6000.0
2014-07-09 11:20:00,126.51,126.66,126.46,126.66,6000.0,115.5562,115.6932,115.5106,115.6932,6000.0
2014-07-09 11:25:00,126.65,126.8,126.6,126.79,10800.0,115.6841,115.8211,115.6384,115.812,10800.0
2014-07-09 11:30:00,126.79,126.82,126.7,126.7,6700.0,115.812,115.8394,115.7298,115.7298,6700.0
2014-07-09 11:35:00,126.7,126.72,126.57,126.72,10500.0,115.7298,115.748,115.611,115.748,10500.0
2014-07-09 11:40:00,126.68,126.75,126.67,126.69,8900.0,115.7115,115.7755,115.7024,115.7206,8900.0
2014-07-09 11:45:00,126.67,126.71,126.46,126.54,10300.0,115.7024,115.7389,115.5106,115.5836,10300.0
2014-07-09 11:50:00,126.53,126.53,126.43,126.46,11000.0,115.5745,115.5745,115.4832,115.5106,11000.0
2014-07-09 11:55:00,126.43,126.44,125.95,125.97,39900.0,115.4832,115.4923,115.0447,115.063,39900.0
2014-07-09 12:00:00,125.9,126.14,125.85,126.11,18300.0,114.999,115.2183,114.9534,115.1909,18300.0
2014-07-09 12:05:00,126.11,126.14,126.07,126.14,2200.0,115.1909,115.2183,115.1543,115.2183,2200.0
2014-07-09 12:10:00,126.14,126.18,126.11,126.14,3900.0,115.2183,115.2548,115.1909,115.2183,3900.0
2014-07-09 12:15:00,126.16,126.18,126.07,126.09,7300.0,115.2365,115.2548,115.1543,115.1726,7300.0
2014-07-09 12:20:00,126.12,126.22,126.04,126.22,5300.0,115.2,115.2913,115.1269,115.2913,5300.0
2014-07-09 12:25:00,126.22,126.34,126.21,126.26,7400.0,115.2913,115.401,115.2822,115.3279,7400.0
2014-07-09 12:30:00,126.23,126.35,126.18,126.33,4700.0,115.3005,115.4101,115.2548,115.3918,4700.0
2014-07-09 12:35:00,126.34,126.4,126.2,126.21,7400.0,115.401,115.4558,115.2731,115.2822,7400.0
2014-07-09 12:40:00,126.22,126.4,126.2,126.4,4400.0,115.2913,115.4558,115.2731,115.4558,4400.0
2014-07-09 12:45:00,126.39,126.51,126.34,126.36,14500.0,115.4466,115.5562,115.401,115.4192,14500.0
2014-07-09 12:50:00,126.36,126.45,126.29,126.42,5000.0,115.4192,115.5014,115.3553,115.474,5000.0
2014-07-09 12:55:00,126.42,126.69,126.42,126.69,4000.0,115.474,115.7206,115.474,115.7206,4000.0
2014-07-09 13:00:00,126.68,126.83,126.61,126.72,12200.0,115.7115,115.8485,115.6476,115.748,12200.0
2014-07-09 13:05:00,126.76,126.78,126.66,126.66,6000.0,115.7846,115.8029,115.6932,115.6932,6000.0
2014-07-09 13:10:00,126.66,126.66,126.4,126.44,6700.0,115.6932,115.6932,115.4558,115.4923,6700.0
2014-07-09 13:15:00,126.44,126.7,126.44,126.68,9100.0,115.4923,115.7298,115.4923,115.7115,9100.0
2014-07-09 13:20:00,126.73,126.78,126.7,126.78,2200.0,115.7572,115.8029,115.7298,115.8029,2200.0
2014-07-09 13:25:00,126.81,126.86,126.64,126.64,9600.0,115.8303,115.8759,115.675,115.675,9600.0
2014-07-09 13:30:00,126.67,126.73,126.62,126.7,6100.0,115.7024,115.7572,115.6567,115.7298,6100.0
2014-07-09 13:35:00,126.73,126.79,126.71,126.79,17600.0,115.7572,115.812,115.7389,115.812,17600.0
2014-07-09 13:40:00,126.79,126.8,126.67,126.68,17900.0,115.812,115.8211,115.7024,115.7115,17900.0
2014-07-09 13:45:00,126.68,126.7,126.62,126.62,5200.0,115.7115,115.7298,115.6567,115.6567,5200.0
2014-07-09 13:50:00,126.62,126.82,126.61,126.63,15000.0,115.6567,115.8394,115.6476,115.6658,15000.0
2014-07-09 13:55:00,126.6,126.79,126.59,126.79,4200.0,115.6384,115.812,115.6293,115.812,4200.0
2014-07-09 14:00:00,126.72,126.76,126.49,126.61,22500.0,115.748,115.7846,115.538,115.6476,22500.0
2014-07-09 14:05:00,126.61,126.61,126.36,126.46,13800.0,115.6476,115.6476,115.4192,115.5106,13800.0
2014-07-09 14:10:00,126.45,126.58,126.43,126.55,7200.0,115.5014,115.6202,115.4832,115.5928,7200.0
2014-07-09 14:15:00,126.55,126.77,126.54,126.77,7100.0,115.5928,115.7937,115.5836,115.7937,7100.0
2014-07-09 14:20:00,126.87,126.87,126.59,126.59,16400.0,115.8851,115.8851,115.6293,115.6293,16400.0
2014-07-09 14:25:00,126.64,126.8,126.6,126.71,2700.0,115.675,115.8211,115.6384,115.7389,2700.0
2014-07-09 14:30:00,126.71,126.71,126.5,126.65,8900.0,115.7389,115.7389,115.5471,115.6841,8900.0
2014-07-09 14:35:00,126.67,126.72,126.58,126.67,13100.0,115.7024,115.748,115.6202,115.7024,13100.0
2014-07-09 14:40:00,126.71,126.85,126.69,126.85,11500.0,115.7389,115.8668,115.7206,115.8668,11500.0
2014-07-09 14:45:00,126.82,126.93,126.82,126.92,14600.0,115.8394,115.9399,115.8394,115.9307,14600.0
2014-07-09 14:50:00,126.93,127.01,126.85,126.94,29200.0,115.9399,116.0129,115.8668,115.949,29200.0
2014-07-09 14:55:00,126.96,127.01,126.9,126.96,30400.0,115.9673,116.0129,115.9125,115.9673,30400.0
2014-07-09 15:00:00,126.95,127.01,126.94,127.0,29300.0,115.9581,116.0129,115.949,116.0038,29300.0
2014-07-09 15:05:00,127.0,127.04,126.98,127.02,12400.0,116.0038,116.0403,115.9855,116.0221,12400.0
2014-07-09 15:10:00,127.02,127.28,127.0,127.27,33700.0,116.0221,116.2596,116.0038,116.2504,33700.0
2014-07-09 15:15:00,127.27,127.39,127.07,127.17,23300.0,116.2504,116.36,116.0677,116.1591,23300.0
2014-07-09 15:20:00,127.15,127.33,127.15,127.24,16600.0,116.1408,116.3052,116.1408,116.223,16600.0
2014-07-09 15:25:00,127.22,127.27,127.1,127.17,16500.0,116.2048,116.2504,116.0951,116.1591,16500.0
2014-07-09 15:30:00,127.14,127.28,127.06,127.28,22000.0,116.1317,116.2596,116.0586,116.2596,22000.0
2014-07-09 15:35:00,127.29,127.52,127.28,127.5,25600.0,116.2687,116.4788,116.2596,116.4605,25600.0
2014-07-09 15:40:00,127.5,127.65,127.42,127.65,27100.0,116.4605,116.5975,116.3874,116.5975,27100.0
2014-07-09 15:45:00,127.64,127.65,127.45,127.56,43700.0,116.5884,116.5975,116.4148,116.5153,43700.0
2014-07-09 15:50:00,127.56,127.64,127.42,127.63,62200.0,116.5153,116.5884,116.3874,116.5793,62200.0
2014-07-09 15:55:00,127.65,127.8,127.59,127.76,87500.0,116.5975,116.7345,116.5427,116.698,87500.0
2014-07-10 09:30:00,127.34,127.61,126.9,127.61,34000.0,116.3144,116.561,115.9125,116.561,34000.0
2014-07-10 09:35:00,127.6,128.41,127.46,128.02,57400.0,116.5519,117.2917,116.424,116.9355,57400.0
2014-07-10 09:40:00,128.14,128.15,127.83,127.84,16900.0,117.0451,117.0542,116.7619,116.7711,16900.0
2014-07-10 09:45:00,127.79,128.14,127.77,127.98,15400.0,116.7254,117.0451,116.7071,116.899,15400.0
2014-07-10 09:50:00,127.98,128.12,127.88,128.06,14200.0,116.899,117.0268,116.8076,116.972,14200.0
2014-07-10 09:55:00,128.06,128.09,127.84,127.9,23900.0,116.972,116.9994,116.7711,116.8259,23900.0
2014-07-10 10:00:00,127.83,127.9,127.44,127.52,11800.0,116.7619,116.8259,116.4057,116.4788,11800.0
2014-07-10 10:05:00,127.51,127.95,127.45,127.77,33800.0,116.4696,116.8716,116.4148,116.7071,33800.0
2014-07-10 10:10:00,127.72,127.76,127.5,127.54,7200.0,116.6615,116.698,116.4605,116.4971,7200.0
2014-07-10 10:15:00,127.59,127.71,127.55,127.6,9900.0,116.5427,116.6523,116.5062,116.5519,9900.0
2014-07-10 10:20:00,127.61,127.88,127.61,127.88,7000.0,116.561,116.8076,116.561,116.8076,7000.0
2014-07-10 10:25:00,127.88,127.99,127.71,127.97,11000.0,116.8076,116.9081,116.6523,116.8898,11000.0
2014-07-10 10:30:00,127.94,128.0,127.88,127.99,16100.0,116.8624,116.9172,116.8076,116.9081,16100.0
2014-07-10 10:35:00,127.98,128.27,127.94,128.25,27800.0,116.899,117.1638,116.8624,117.1456,27800.0
2014-07-10 10:40:00,128.25,128.36,128.19,128.32,18500.0,117.1456,117.2461,117.0908,117.2095,18500.0
2014-07-10 10:45:00,128.36,128.57,128.21,128.28,22900.0,117.2461,117.4379,117.109,117.173,22900.0
2014-07-10 10:50:00,128.28,128.39,128.24,128.39,12300.0,117.173,117.2735,117.1364,117.2735,12300.0
2014-07-10 10:55:00,128.4,128.59,128.34,128.59,9600.0,117.2826,117.4561,117.2278,117.4561,9600.0
2014-07-10 11:00:00,128.55,128.68,128.51,128.62,9300.0,117.4196,117.5383,117.3831,117.4835,9300.0
2014-07-10 11:05:00,128.61,128.65,128.59,128.59,1900.0,117.4744,117.5109,117.4561,117.4561,1900.0
2014-07-10 11:10:00,128.59,128.61,128.52,128.61,11600.0,117.4561,117.4744,117.3922,117.4744,11600.0
2014-07-10 11:15:00,128.66,128.67,128.57,128.65,5300.0,117.5201,117.5292,117.4379,117.5109,5300.0
2014-07-10 11:20:00,128.65,128.76,128.64,128.75,12600.0,117.5109,117.6114,117.5018,117.6023,12600.0
2014-07-10 11:25:00,128.72,128.77,128.49,128.63,19700.0,117.5749,117.6206,117.3648,117.4927,19700.0
2014-07-10 11:30:00,128.62,128.79,128.58,128.77,20000.0,117.4835,117.6388,117.447,117.6206,20000.0
2014-07-10 11:35:00,128.78,128.8,128.71,128.77,10900.0,117.6297,117.648,117.5657,117.6206,10900.0
2014-07-10 11:40:00,128.75,128.75,128.47,128.5,14500.0,117.6023,117.6023,117.3465,117.3739,14500.0
2014-07-10 11:45:00,128.49,128.55,128.42,128.52,11000.0,117.3648,117.4196,117.3009,117.3922,11000.0
2014-07-10 11:50:00,128.51,128.56,128.5,128.52,5400.0,117.3831,117.4287,117.3739,117.3922,5400.0
2014-07-10 11:55:00,128.45,128.66,128.37,128.66,7800.0,117.3283,117.5201,117.2552,117.5201,7800.0
2014-07-10 12:00:00,128.7,128.7,128.51,128.65,6300.0,117.5566,117.5566,117.3831,117.5109,6300.0
2014-07-10 12:05:00,128.59,128.65,128.53,128.62,7700.0,117.4561,117.5109,117.4013,117.4835,7700.0
2014-07-10 12:10:00,128.61,128.68,128.58,128.68,4800.0,117.4744,117.5383,117.447,117.5383,4800.0
2014-07-10 12:15:00,128.67,128.84,128.67,128.69,10200.0,117.5292,117.6845,117.5292,117.5475,10200.0
2014-07-10 12:20:00,128.68,128.72,128.61,128.61,9700.0,117.5383,117.5749,117.4744,117.4744,9700.0
2014-07-10 12:25:00,128.66,128.66,128.49,128.49,5100.0,117.5201,117.5201,117.3648,117.3648,5100.0
2014-07-10 12:30:00,128.54,128.82,128.51,128.82,12600.0,117.4105,117.6662,117.3831,117.6662,12600.0
2014-07-10 12:35:00,128.8,128.94,128.77,128.88,6200.0,117.648,117.7758,117.6206,117.721,6200.0
2014-07-10 12:40:00,128.87,128.87,128.74,128.77,3800.0,117.7119,117.7119,117.5931,117.6206,3800.0
2014-07-10 12:45:00,128.8,128.93,128.79,128.8,3700.0,117.648,117.7667,117.6388,117.648,3700.0
2014-07-10 12:50:00,128.83,128.83,128.71,128.71,3000.0,117.6754,117.6754,117.5657,117.5657,3000.0
2014-07-10 12:55:00,128.71,128.71,128.64,128.66,4400.0,117.5657,117.5657,117.5018,117.5201,4400.0
2014-07-10 13:00:00,128.69,128.7,128.55,128.59,10100.0,117.5475,117.5566,117.4196,117.4561,10100.0
2014-07-10 13:05:00,128.58,128.62,128.49,128.49,6100.0,117.447,117.4835,117.3648,117.3648,6100.0
2014-07-10 13:10:00,128.46,128.6,128.45,128.6,9800.0,117.3374,117.4653,117.3283,117.4653,9800.0
2014-07-10 13:15:00,128.62,128.71,128.62,128.66,6700.0,117.4835,117.5657,117.4835,117.5201,6700.0
2014-07-10 13:20:00,128.61,128.69,128.6,128.63,7600.0,117.4744,117.5475,117.4653,117.4927,7600.0
2014-07-10 13:25:00,128.68,128.74,128.66,128.74,4300.0,117.5383,117.5931,117.5201,117.5931,4300.0
2014-07-10 13:30:00,128.75,128.83,128.73,128.83,4400.0,117.6023,117.6754,117.584,117.6754,4400.0
2014-07-10 13:35:00,128.82,128.89,128.75,128.89,4500.0,117.6662,117.7302,117.6023,117.7302,4500.0
2014-07-10 13:40:00,128.89,128.94,128.82,128.86,3600.0,117.7302,117.7758,117.6662,117.7028,3600.0
2014-07-10 13:45:00,128.84,128.87,128.68,128.75,11000.0,117.6845,117.7119,117.5383,117.6023,11000.0
2014-07-10 13:50:00,128.76,128.76,128.64,128.64,2900.0,117.6114,117.6114,117.5018,117.5018,2900.0
2014-07-10 13:55:00,128.6,128.64,128.48,128.55,14700.0,117.4653,117.5018,117.3557,117.4196,14700.0
2014-07-10 14:00:00,128.56,128.75,128.56,128.75,14000.0,117.4287,117.6023,117.4287,117.6023,14000.0
2014-07-10 14:05:00,128.75,128.78,128.69,128.76,6400.0,117.6023,117.6297,117.5475,117.6114,6400.0
2014-07-10 14:10:00,128.77,129.21,128.76,129.21,24100.0,117.6206,118.0225,117.6114,118.0225,24100.0
2014-07-10 14:15:00,129.22,129.47,129.22,129.4,30000.0,118.0316,118.2599,118.0316,118.196,30000.0
2014-07-10 14:20:00,129.34,129.4,129.24,129.27,16100.0,118.1412,118.196,118.0499,118.0773,16100.0
2014-07-10 14:25:00,129.3,129.4,129.25,129.3,16600.0,118.1047,118.196,118.059,118.1047,16600.0
2014-07-10 14:30:00,129.37,129.43,129.29,129.42,22300.0,118.1686,118.2234,118.0955,118.2143,22300.0
2014-07-10 14:35:00,129.42,129.48,129.31,129.38,20900.0,118.2143,118.2691,118.1138,118.1777,20900.0
2014-07-10 14:40:00,129.32,129.4,129.27,129.33,38400.0,118.1229,118.196,118.0773,118.1321,38400.0
2014-07-10 14:45:00,129.31,129.38,129.25,129.32,11800.0,118.1138,118.1777,118.059,118.1229,11800.0
2014-07-10 14:50:00,129.34,129.47,129.3,129.47,13400.0,118.1412,118.2599,118.1047,118.2599,13400.0
2014-07-10 14:55:00,129.49,129.52,129.25,129.35,15200.0,118.2782,118.3056,118.059,118.1503,15200.0
2014-07-10 15:00:00,129.31,129.35,129.25,129.31,16300.0,118.1138,118.1503,118.059,118.1138,16300.0
2014-07-10 15:05:00,129.31,129.34,129.26,129.32,13800.0,118.1138,118.1412,118.0681,118.1229,13800.0
2014-07-10 15:10:00,129.32,129.35,129.29,129.32,11200.0,118.1229,118.1503,118.0955,118.1229,11200.0
2014-07-10 15:15:00,129.31,129.39,129.21,129.26,11300.0,118.1138,118.1869,118.0225,118.0681,11300.0
2014-07-10 15:20:00,129.26,129.37,129.12,129.32,13900.0,118.0681,118.1686,117.9402,118.1229,13900.0
2014-07-10 15:25:00,129.32,129.55,129.31,129.55,12700.0,118.1229,118.333,118.1138,118.333,12700.0
2014-07-10 15:30:00,129.49,129.54,129.34,129.34,9000.0,118.2782,118.3239,118.1412,118.1412,9000.0
2014-07-10 15:35:00,129.32,129.42,129.32,129.39,14000.0,118.1229,118.2143,118.1229,118.1869,14000.0
2014-07-10 15:40:00,129.41,129.6,129.38,129.39,14400.0,118.2051,118.3787,118.1777,118.1869,14400.0
2014-07-10 15:45:00,129.38,129.43,129.18,129.21,16700.0,118.1777,118.2234,117.9951,118.0225,16700.0
2014-07-10 15:50:00,129.22,129.25,129.13,129.22,25200.0,118.0316,118.059,117.9494,118.0316,25200.0
2014-07-10 15:55:00,129.2,129.34,129.15,129.29,37200.0,118.0133,118.1412,117.9677,118.0955,37200.0
2014-07-11 09:30:00,131.34,131.34,128.58,128.83,21900.0,119.968,119.968,117.447,117.6754,21900.0
2014-07-11 09:35:00,129.05,129.17,128.2,128.2,9900.0,117.8763,117.9859,117.0999,117.0999,9900.0
2014-07-11 09:40:00,128.25,128.33,127.8,127.8,4400.0,117.1456,117.2186,116.7345,116.7345,4400.0
2014-07-11 09:45:00,127.91,128.05,127.75,127.85,13300.0,116.835,116.9629,116.6889,116.7802,13300.0
2014-07-11 09:50:00,127.94,128.92,127.94,128.92,21700.0,116.8624,117.7576,116.8624,117.7576,21700.0
2014-07-11 09:55:00,128.86,129.0,128.61,128.76,4300.0,117.7028,117.8306,117.4744,117.6114,4300.0
2014-07-11 10:00:00,128.66,128.85,128.62,128.85,1100.0,117.5201,117.6936,117.4835,117.6936,1100.0
2014-07-11 10:05:00,128.72,129.1,128.57,129.1,10700.0,117.5749,117.922,117.4379,117.922,10700.0
2014-07-11 10:10:00,129.1,129.18,129.0,129.1,4300.0,117.922,117.9951,117.8306,117.922,4300.0
2014-07-11 10:15:00,129.2,129.61,129.2,129.47,16900.0,118.0133,118.3878,118.0133,118.2599,16900.0
2014-07-11 10:20:00,129.51,129.63,129.31,129.63,7100.0,118.2965,118.4061,118.1138,118.4061,7100.0
2014-07-11 10:25:00,129.61,129.66,129.48,129.66,6500.0,118.3878,118.4335,118.2691,118.4335,6500.0
2014-07-11 10:30:00,129.69,130.0,129.69,129.92,26200.0,118.4609,118.7441,118.4609,118.671,26200.0
2014-07-11 10:35:00,129.91,129.96,129.69,129.91,11400.0,118.6618,118.7075,118.4609,118.6618,11400.0
2014-07-11 10:40:00,129.91,129.95,129.62,129.95,12900.0,118.6618,118.6984,118.397,118.6984,12900.0
2014-07-11 10:45:00,129.97,129.98,129.77,129.78,13100.0,118.7167,118.7258,118.534,118.5431,13100.0
2014-07-11 10:50:00,129.78,129.87,129.75,129.83,5300.0,118.5431,118.6253,118.5157,118.5888,5300.0
2014-07-11 10:55:00,129.76,129.82,129.57,129.57,10500.0,118.5248,118.5796,118.3513,118.3513,10500.0
2014-07-11 11:00:00,129.57,129.82,129.57,129.82,12200.0,118.3513,118.5796,118.3513,118.5796,12200.0
2014-07-11 11:05:00,129.81,129.89,129.75,129.84,8800.0,118.5705,118.6436,118.5157,118.5979,8800.0
2014-07-11 11:10:00,129.84,129.88,129.82,129.87,6000.0,118.5979,118.6344,118.5796,118.6253,6000.0
2014-07-11 11:15:00,129.88,129.91,129.76,129.85,4000.0,118.6344,118.6618,118.5248,118.607,4000.0
2014-07-11 11:20:00,129.83,129.83,129.59,129.69,8400.0,118.5888,118.5888,118.3696,118.4609,8400.0
2014-07-11 11:25:00,129.63,129.9,129.63,129.84,7000.0,118.4061,118.6527,118.4061,118.5979,7000.0
2014-07-11 11:30:00,129.86,130.0,129.85,129.97,14100.0,118.6162,118.7441,118.607,118.7167,14100.0
2014-07-11 11:35:00,129.99,130.0,129.84,129.89,23300.0,118.7349,118.7441,118.5979,118.6436,23300.0
2014-07-11 11:40:00,129.8,129.85,129.72,129.75,7100.0,118.5614,118.607,118.4883,118.5157,7100.0
2014-07-11 11:45:00,129.75,129.81,129.72,129.79,2500.0,118.5157,118.5705,118.4883,118.5522,2500.0
2014-07-11 11:50:00,129.77,129.91,129.72,129.83,11200.0,118.534,118.6618,118.4883,118.5888,11200.0
2014-07-11 11:55:00,129.81,129.81,129.7,129.76,4400.0,118.5705,118.5705,118.47,118.5248,4400.0
2014-07-11 12:00:00,129.77,129.83,129.7,129.83,5900.0,118.534,118.5888,118.47,118.5888,5900.0
2014-07-11 12:05:00,129.79,129.84,129.75,129.84,2100.0,118.5522,118.5979,118.5157,118.5979,2100.0
2014-07-11 12:10:00,129.84,129.99,129.76,129.96,13000.0,118.5979,118.7349,118.5248,118.7075,13000.0
2014-07-11 12:15:00,129.94,130.0,129.85,130.0,23000.0,118.6892,118.7441,118.607,118.7441,23000.0
2014-07-11 12:20:00,130.0,130.0,129.8,129.8,9500.0,118.7441,118.7441,118.5614,118.5614,9500.0
2014-07-11 12:25:00,129.82,130.0,129.81,130.0,9900.0,118.5796,118.7441,118.5705,118.7441,9900.0
2014-07-11 12:30:00,129.97,129.97,129.88,129.96,4300.0,118.7167,118.7167,118.6344,118.7075,4300.0
2014-07-11 12:35:00,129.93,129.95,129.86,129.92,5800.0,118.6801,118.6984,118.6162,118.671,5800.0
2014-07-11 12:40:00,129.93,130.0,129.88,129.93,6900.0,118.6801,118.7441,118.6344,118.6801,6900.0
2014-07-11 12:45:00,129.92,129.92,129.86,129.86,5000.0,118.671,118.671,118.6162,118.6162,5000.0
2014-07-11 12:50:00,129.87,129.89,129.83,129.89,5300.0,118.6253,118.6436,118.5888,118.6436,5300.0
2014-07-11 12:55:00,129.9,129.96,129.9,129.93,3200.0,118.6527,118.7075,118.6527,118.6801,3200.0
2014-07-11 13:00:00,129.91,129.97,129.91,129.92,2300.0,118.6618,118.7167,118.6618,118.671,2300.0
2014-07-11 13:05:00,129.92,129.93,129.87,129.87,6000.0,118.671,118.6801,118.6253,118.6253,6000.0
2014-07-11 13:10:00,129.84,129.86,129.77,129.86,9300.0,118.5979,118.6162,118.534,118.6162,9300.0
2014-07-11 13:15:00,129.87,129.92,129.81,129.92,12500.0,118.6253,118.671,118.5705,118.671,12500.0
2014-07-11 13:20:00,129.89,129.94,129.87,129.88,4700.0,118.6436,118.6892,118.6253,118.6344,4700.0
2014-07-11 13:25:00,129.85,129.94,129.85,129.92,3200.0,118.607,118.6892,118.607,118.671,3200.0
2014-07-11 13:30:00,129.92,129.93,129.8,129.8,5300.0,118.671,118.6801,118.5614,118.5614,5300.0
2014-07-11 13:35:00,129.8,129.81,129.75,129.78,3700.0,118.5614,118.5705,118.5157,118.5431,3700.0
2014-07-11 13:40:00,129.77,129.8,129.71,129.8,5000.0,118.534,118.5614,118.4792,118.5614,5000.0
2014-07-11 13:45:00,129.8,129.8,129.7,129.7,5200.0,118.5614,118.5614,118.47,118.47,5200.0
2014-07-11 13:50:00,129.7,129.71,129.65,129.66,3300.0,118.47,118.4792,118.4244,118.4335,3300.0
2014-07-11 13:55:00,129.64,129.69,129.54,129.54,4400.0,118.4152,118.4609,118.3239,118.3239,4400.0
2014-07-11 14:00:00,129.52,129.64,129.52,129.6,6700.0,118.3056,118.4152,118.3056,118.3787,6700.0
2014-07-11 14:05:00,129.6,129.61,129.55,129.55,3300.0,118.3787,118.3878,118.333,118.333,3300.0
2014-07-11 14:10:00,129.57,129.57,129.38,129.39,7000.0,118.3513,118.3513,118.1777,118.1869,7000.0
2014-07-11 14:15:00,129.38,129.38,129.16,129.16,7900.0,118.1777,118.1777,117.9768,117.9768,7900.0
2014-07-11 14:20:00,129.15,129.16,128.99,129.01,6400.0,117.9677,117.9768,117.8215,117.8398,6400.0
2014-07-11 14:25:00,129.09,129.28,129.07,129.14,9800.0,117.9128,118.0864,117.8946,117.9585,9800.0
2014-07-11 14:30:00,129.15,129.22,129.11,129.15,27500.0,117.9677,118.0316,117.9311,117.9677,27500.0
2014-07-11 14:35:00,129.15,129.21,129.14,129.15,3600.0,117.9677,118.0225,117.9585,117.9677,3600.0
2014-07-11 14:40:00,129.15,129.2,129.15,129.15,17600.0,117.9677,118.0133,117.9677,117.9677,17600.0
2014-07-11 14:45:00,129.12,129.12,129.03,129.03,5800.0,117.9402,117.9402,117.858,117.858,5800.0
2014-07-11 14:50:00,129.02,129.07,128.93,129.07,10300.0,117.8489,117.8946,117.7667,117.8946,10300.0
2014-07-11 14:55:00,129.08,129.12,129.07,129.12,3000.0,117.9037,117.9402,117.8946,117.9402,3000.0
2014-07-11 15:00:00,129.11,129.13,128.99,129.03,9200.0,117.9311,117.9494,117.8215,117.858,9200.0
2014-07-11 15:05:00,129.02,129.02,128.99,128.99,1300.0,117.8489,117.8489,117.8215,117.8215,1300.0
2014-07-11 15:10:00,128.95,128.95,128.74,128.74,6200.0,117.785,117.785,117.5931,117.5931,6200.0
2014-07-11 15:15:00,128.78,128.86,128.75,128.81,7700.0,117.6297,117.7028,117.6023,117.6571,7700.0
2014-07-11 15:20:00,128.8,128.83,128.73,128.8,9100.0,117.648,117.6754,117.584,117.648,9100.0
2014-07-11 15:25:00,128.82,129.12,128.82,129.12,8300.0,117.6662,117.9402,117.6662,117.9402,8300.0
2014-07-11 15:30:00,129.09,129.22,129.09,129.1,10400.0,117.9128,118.0316,117.9128,117.922,10400.0
2014-07-11 15:35:00,129.1,129.21,129.06,129.19,13800.0,117.922,118.0225,117.8854,118.0042,13800.0
2014-07-11 15:40:00,129.18,129.2,128.97,128.97,11700.0,117.9951,118.0133,117.8032,117.8032,11700.0
2014-07-11 15:45:00,128.97,129.17,128.88,129.16,20800.0,117.8032,117.9859,117.721,117.9768,20800.0
2014-07-11 15:50:00,129.17,129.17,129.07,129.13,21800.0,117.9859,117.9859,117.8946,117.9494,21800.0
2014-07-11 15:55:00,129.13,129.16,129.1,129.1,36500.0,117.9494,117.9768,117.922,117.922,36500.0
2014-07-14 09:35:00,129.41,129.61,128.73,128.73,10300.0,118.2051,118.3878,117.584,117.584,10300.0
2014-07-14 09:40:00,128.73,129.05,128.73,128.86,8900.0,117.584,117.8763,117.584,117.7028,8900.0
2014-07-14 09:45:00,128.93,129.33,128.83,129.08,3900.0,117.7667,118.1321,117.6754,117.9037,3900.0
2014-07-14 09:50:00,128.94,128.94,128.44,128.61,63700.0,117.7758,117.7758,117.3191,117.4744,63700.0
2014-07-14 09:55:00,128.51,128.77,128.51,128.64,5500.0,117.3831,117.6206,117.3831,117.5018,5500.0
2014-07-14 10:00:00,128.77,128.83,128.55,128.69,16600.0,117.6206,117.6754,117.4196,117.5475,16600.0
2014-07-14 10:05:00,128.75,128.78,128.53,128.53,4800.0,117.6023,117.6297,117.4013,117.4013,4800.0
2014-07-14 10:10:00,128.49,128.54,128.34,128.54,4900.0,117.3648,117.4105,117.2278,117.4105,4900.0
2014-07-14 10:15:00,128.55,128.55,128.32,128.4,15000.0,117.4196,117.4196,117.2095,117.2826,15000.0
2014-07-14 10:20:00,128.4,128.58,128.4,128.54,8400.0,117.2826,117.447,117.2826,117.4105,8400.0
2014-07-14 10:25:00,128.55,128.65,128.52,128.61,12600.0,117.4196,117.5109,117.3922,117.4744,12600.0
2014-07-14 10:30:00,128.63,128.7,128.59,128.7,6600.0,117.4927,117.5566,117.4561,117.5566,6600.0
2014-07-14 10:35:00,128.68,128.69,128.6,128.67,7800.0,117.5383,117.5475,117.4653,117.5292,7800.0
2014-07-14 10:40:00,128.7,128.91,128.7,128.83,5800.0,117.5566,117.7484,117.5566,117.6754,5800.0
2014-07-14 10:45:00,128.88,129.06,128.84,129.03,3000.0,117.721,117.8854,117.6845,117.858,3000.0
2014-07-14 10:50:00,129.03,129.21,129.02,129.21,5300.0,117.858,118.0225,117.8489,118.0225,5300.0
2014-07-14 10:55:00,129.23,129.33,129.21,129.33,2500.0,118.0407,118.1321,118.0225,118.1321,2500.0
2014-07-14 11:00:00,129.33,129.37,129.24,129.3,5300.0,118.1321,118.1686,118.0499,118.1047,5300.0
2014-07-14 11:05:00,129.35,129.55,129.35,129.45,8600.0,118.1503,118.333,118.1503,118.2417,8600.0
2014-07-14 11:10:00,129.5,129.52,129.37,129.37,2300.0,118.2873,118.3056,118.1686,118.1686,2300.0
2014-07-14 11:15:00,129.35,129.35,129.21,129.21,5900.0,118.1503,118.1503,118.0225,118.0225,5900.0
2014-07-14 11:20:00,129.24,129.33,129.17,129.24,3600.0,118.0499,118.1321,117.9859,118.0499,3600.0
2014-07-14 11:25:00,129.26,129.34,129.23,129.32,6600.0,118.0681,118.1412,118.0407,118.1229,6600.0
2014-07-14 11:30:00,129.31,129.39,129.29,129.39,5800.0,118.1138,118.1869,118.0955,118.1869,5800.0
2014-07-14 11:35:00,129.37,129.38,129.28,129.33,1000.0,118.1686,118.1777,118.0864,118.1321,1000.0
2014-07-14 11:40:00,129.31,129.49,129.31,129.43,8200.0,118.1138,118.2782,118.1138,118.2234,8200.0
2014-07-14 11:45:00,129.42,129.49,129.35,129.49,5800.0,118.2143,118.2782,118.1503,118.2782,5800.0
2014-07-14 11:50:00,129.42,129.56,129.39,129.56,3200.0,118.2143,118.3422,118.1869,118.3422,3200.0
2014-07-14 11:55:00,129.57,129.61,129.54,129.56,5100.0,118.3513,118.3878,118.3239,118.3422,5100.0
2014-07-14 12:00:00,129.54,129.56,129.42,129.47,1600.0,118.3239,118.3422,118.2143,118.2599,1600.0
2014-07-14 12:05:00,129.5,129.53,129.36,129.4,1800.0,118.2873,118.3147,118.1595,118.196,1800.0
2014-07-14 12:10:00,129.32,129.36,129.3,129.3,2300.0,118.1229,118.1595,118.1047,118.1047,2300.0
2014-07-14 12:15:00,129.3,129.31,129.28,129.28,2300.0,118.1047,118.1138,118.0864,118.0864,2300.0
2014-07-14 12:20:00,129.28,129.38,129.28,129.38,3900.0,118.0864,118.1777,118.0864,118.1777,3900.0
2014-07-14 12:25:00,129.39,129.39,129.24,129.24,5000.0,118.1869,118.1869,118.0499,118.0499,5000.0
2014-07-14 12:30:00,129.21,129.22,129.18,129.19,500.0,118.0225,118.0316,117.9951,118.0042,500.0
2014-07-14 12:35:00,129.26,129.3,129.19,129.22,3900.0,118.0681,118.1047,118.0042,118.0316,3900.0
2014-07-14 12:40:00,129.18,129.25,129.14,129.21,3400.0,117.9951,118.059,117.9585,118.0225,3400.0
2014-07-14 12:45:00,129.16,129.2,129.11,129.12,1600.0,117.9768,118.0133,117.9311,117.9402,1600.0
2014-07-14 12:50:00,129.11,129.18,129.06,129.12,4200.0,117.9311,117.9951,117.8854,117.9402,4200.0
2014-07-14 12:55:00,129.1,129.26,129.05,129.26,9000.0,117.922,118.0681,117.8763,118.0681,9000.0
2014-07-14 13:00:00,129.25,129.35,129.25,129.29,1800.0,118.059,118.1503,118.059,118.0955,1800.0
2014-07-14 13:05:00,129.28,129.44,129.21,129.44,9100.0,118.0864,118.2325,118.0225,118.2325,9100.0
2014-07-14 13:10:00,129.39,129.45,129.36,129.45,5800.0,118.1869,118.2417,118.1595,118.2417,5800.0
2014-07-14 13:15:00,129.47,129.47,129.35,129.39,3400.0,118.2599,118.2599,118.1503,118.1869,3400.0
2014-07-14 13:20:00,129.39,129.55,129.39,129.48,6500.0,118.1869,118.333,118.1869,118.2691,6500.0
2014-07-14 13:25:00,129.49,129.51,129.46,129.48,1300.0,118.2782,118.2965,118.2508,118.2691,1300.0
2014-07-14 13:30:00,129.42,129.43,129.35,129.38,1500.0,118.2143,118.2234,118.1503,118.1777,1500.0
2014-07-14 13:35:00,129.39,129.43,129.34,129.38,8300.0,118.1869,118.2234,118.1412,118.1777,8300.0
2014-07-14 13:40:00,129.42,129.46,129.41,129.45,2200.0,118.2143,118.2508,118.2051,118.2417,2200.0
2014-07-14 13:45:00,129.46,129.46,129.33,129.41,1800.0,118.2508,118.2508,118.1321,118.2051,1800.0
2014-07-14 13:50:00,129.42,129.5,129.42,129.5,2500.0,118.2143,118.2873,118.2143,118.2873,2500.0
2014-07-14 13:55:00,129.47,129.47,129.33,129.39,3800.0,118.2599,118.2599,118.1321,118.1869,3800.0
2014-07-14 14:00:00,129.39,129.4,129.33,129.4,4100.0,118.1869,118.196,118.1321,118.196,4100.0
2014-07-14 14:05:00,129.4,129.48,129.39,129.45,3300.0,118.196,118.2691,118.1869,118.2417,3300.0
2014-07-14 14:10:00,129.45,129.49,129.38,129.42,2800.0,118.2417,118.2782,118.1777,118.2143,2800.0
2014-07-14 14:15:00,129.4,129.58,129.38,129.58,7400.0,118.196,118.3604,118.1777,118.3604,7400.0
2014-07-14 14:20:00,129.58,129.67,129.48,129.48,11600.0,118.3604,118.4426,118.2691,118.2691,11600.0
2014-07-14 14:25:00,129.44,129.46,129.39,129.4,3900.0,118.2325,118.2508,118.1869,118.196,3900.0
2014-07-14 14:30:00,129.4,129.49,129.37,129.45,6800.0,118.196,118.2782,118.1686,118.2417,6800.0
2014-07-14 14:35:00,129.39,129.47,129.39,129.46,3500.0,118.1869,118.2599,118.1869,118.2508,3500.0
2014-07-14 14:40:00,129.48,129.48,129.36,129.41,3200.0,118.2691,118.2691,118.1595,118.2051,3200.0
2014-07-14 14:45:00,129.41,129.48,129.36,129.48,4000.0,118.2051,118.2691,118.1595,118.2691,4000.0
2014-07-14 14:50:00,129.49,129.51,129.38,129.42,4200.0,118.2782,118.2965,118.1777,118.2143,4200.0
2014-07-14 14:55:00,129.43,129.49,129.43,129.49,2900.0,118.2234,118.2782,118.2234,118.2782,2900.0
2014-07-14 15:00:00,129.47,129.52,129.45,129.5,7900.0,118.2599,118.3056,118.2417,118.2873,7900.0
2014-07-14 15:05:00,129.49,129.51,129.47,129.51,5000.0,118.2782,118.2965,118.2599,118.2965,5000.0
2014-07-14 15:10:00,129.51,129.51,129.41,129.41,4500.0,118.2965,118.2965,118.2051,118.2051,4500.0
2014-07-14 15:15:00,129.39,129.51,129.39,129.5,9500.0,118.1869,118.2965,118.1869,118.2873,9500.0
2014-07-14 15:20:00,129.52,129.52,129.47,129.48,2600.0,118.3056,118.3056,118.2599,118.2691,2600.0
2014-07-14 15:25:00,129.48,129.49,129.41,129.49,9600.0,118.2691,118.2782,118.2051,118.2782,9600.0
2014-07-14 15:30:00,129.48,129.58,129.48,129.5,14300.0,118.2691,118.3604,118.2691,118.2873,14300.0
2014-07-14 15:35:00,129.5,129.61,129.48,129.61,11200.0,118.2873,118.3878,118.2691,118.3878,11200.0
2014-07-14 15:40:00,129.61,129.61,129.49,129.49,3500.0,118.3878,118.3878,118.2782,118.2782,3500.0
2014-07-14 15:45:00,129.48,129.54,129.47,129.49,10900.0,118.2691,118.3239,118.2599,118.2782,10900.0
2014-07-14 15:50:00,129.49,129.58,129.48,129.53,13500.0,118.2782,118.3604,118.2691,118.3147,13500.0
2014-07-14 15:55:00,129.52,129.55,129.45,129.54,20400.0,118.3056,118.333,118.2417,118.3239,20400.0
2014-07-15 09:30:00,129.38,130.0,129.25,129.9,8700.0,118.1777,118.7441,118.059,118.6527,8700.0
2014-07-15 09:35:00,130.0,130.06,129.48,129.48,8200.0,118.7441,118.7989,118.2691,118.2691,8200.0
2014-07-15 09:40:00,129.5,129.79,129.36,129.49,8200.0,118.2873,118.5522,118.1595,118.2782,8200.0
2014-07-15 09:45:00,129.49,129.89,129.48,129.89,6100.0,118.2782,118.6436,118.2691,118.6436,6100.0
2014-07-15 09:50:00,129.96,130.08,129.61,129.84,10500.0,118.7075,118.8171,118.3878,118.5979,10500.0
2014-07-15 09:55:00,129.87,130.03,129.76,130.0,4600.0,118.6253,118.7715,118.5248,118.7441,4600.0
2014-07-15 10:00:00,130.0,130.01,129.47,129.54,13700.0,118.7441,118.7532,118.2599,118.3239,13700.0
2014-07-15 10:05:00,129.61,129.96,129.5,129.91,3600.0,118.3878,118.7075,118.2873,118.6618,3600.0
2014-07-15 10:10:00,130.0,130.0,129.62,129.72,5500.0,118.7441,118.7441,118.397,118.4883,5500.0
2014-07-15 10:15:00,129.68,129.91,129.63,129.91,6700.0,118.4518,118.6618,118.4061,118.6618,6700.0
2014-07-15 10:20:00,129.88,130.0,129.8,129.82,5500.0,118.6344,118.7441,118.5614,118.5796,5500.0
2014-07-15 10:25:00,129.83,130.0,129.77,129.89,17100.0,118.5888,118.7441,118.534,118.6436,17100.0
2014-07-15 10:30:00,129.89,129.97,129.84,129.84,3100.0,118.6436,118.7167,118.5979,118.5979,3100.0
2014-07-15 10:35:00,129.9,130.0,129.67,129.67,9500.0,118.6527,118.7441,118.4426,118.4426,9500.0
2014-07-15 10:40:00,129.66,129.7,129.52,129.66,4900.0,118.4335,118.47,118.3056,118.4335,4900.0
2014-07-15 10:45:00,129.61,129.62,129.43,129.49,17300.0,118.3878,118.397,118.2234,118.2782,17300.0
2014-07-15 10:50:00,129.46,129.61,129.44,129.58,7500.0,118.2508,118.3878,118.2325,118.3604,7500.0
2014-07-15 10:55:00,129.51,129.67,129.44,129.48,6400.0,118.2965,118.4426,118.2325,118.2691,6400.0
2014-07-15 11:00:00,129.43,129.57,129.38,129.56,20700.0,118.2234,118.3513,118.1777,118.3422,20700.0
2014-07-15 11:05:00,129.56,129.67,129.53,129.58,5300.0,118.3422,118.4426,118.3147,118.3604,5300.0
2014-07-15 11:10:00,129.66,129.81,129.66,129.71,3000.0,118.4335,118.5705,118.4335,118.4792,3000.0
2014-07-15 11:15:00,129.75,129.91,129.61,129.91,2700.0,118.5157,118.6618,118.3878,118.6618,2700.0
2014-07-15 11:20:00,129.87,129.98,129.76,129.86,14100.0,118.6253,118.7258,118.5248,118.6162,14100.0
2014-07-15 11:25:00,129.83,129.87,129.62,129.62,1800.0,118.5888,118.6253,118.397,118.397,1800.0
2014-07-15 11:30:00,129.6,129.72,129.46,129.63,14500.0,118.3787,118.4883,118.2508,118.4061,14500.0
2014-07-15 11:35:00,129.59,129.77,129.5,129.77,5800.0,118.3696,118.534,118.2873,118.534,5800.0
2014-07-15 11:40:00,129.77,129.81,129.65,129.8,7300.0,118.534,118.5705,118.4244,118.5614,7300.0
2014-07-15 11:45:00,129.81,129.81,129.69,129.8,2300.0,118.5705,118.5705,118.4609,118.5614,2300.0
2014-07-15 11:50:00,129.81,129.91,129.75,129.88,10300.0,118.5705,118.6618,118.5157,118.6344,10300.0
2014-07-15 11:55:00,129.87,129.9,129.69,129.76,3400.0,118.6253,118.6527,118.4609,118.5248,3400.0
2014-07-15 12:00:00,129.65,129.8,129.57,129.7,5200.0,118.4244,118.5614,118.3513,118.47,5200.0
2014-07-15 12:05:00,129.61,129.85,129.61,129.61,6000.0,118.3878,118.607,118.3878,118.3878,6000.0
2014-07-15 12:10:00,129.68,129.8,129.6,129.75,1800.0,118.4518,118.5614,118.3787,118.5157,1800.0
2014-07-15 12:15:00,129.65,129.92,129.65,129.82,4800.0,118.4244,118.671,118.4244,118.5796,4800.0
2014-07-15 12:20:00,129.77,129.9,129.6,129.76,5400.0,118.534,118.6527,118.3787,118.5248,5400.0
2014-07-15 12:25:00,129.79,129.91,129.75,129.81,4800.0,118.5522,118.6618,118.5157,118.5705,4800.0
2014-07-15 12:30:00,129.79,129.82,129.65,129.75,12900.0,118.5522,118.5796,118.4244,118.5157,12900.0
2014-07-15 12:35:00,129.72,129.9,129.65,129.86,5600.0,118.4883,118.6527,118.4244,118.6162,5600.0
2014-07-15 12:40:00,129.89,129.91,129.82,129.86,2500.0,118.6436,118.6618,118.5796,118.6162,2500.0
2014-07-15 12:45:00,129.85,129.94,129.75,129.92,7800.0,118.607,118.6892,118.5157,118.671,7800.0
2014-07-15 12:50:00,129.93,129.95,129.83,129.94,3200.0,118.6801,118.6984,118.5888,118.6892,3200.0
2014-07-15 12:55:00,129.9,129.9,129.77,129.8,1800.0,118.6527,118.6527,118.534,118.5614,1800.0
2014-07-15 13:00:00,129.77,129.91,129.77,129.91,4200.0,118.534,118.6618,118.534,118.6618,4200.0
2014-07-15 13:05:00,129.89,129.91,129.77,129.86,6700.0,118.6436,118.6618,118.534,118.6162,6700.0
2014-07-15 13:10:00,129.85,129.98,129.81,129.94,4700.0,118.607,118.7258,118.5705,118.6892,4700.0
2014-07-15 13:15:00,129.95,130.11,129.95,130.08,16600.0,118.6984,118.8445,118.6984,118.8171,16600.0
2014-07-15 13:20:00,130.1,130.1,129.89,129.97,5000.0,118.8354,118.8354,118.6436,118.7167,5000.0
2014-07-15 13:25:00,129.9,129.99,129.88,129.99,4400.0,118.6527,118.7349,118.6344,118.7349,4400.0
2014-07-15 13:30:00,129.96,129.96,129.9,129.96,1600.0,118.7075,118.7075,118.6527,118.7075,1600.0
2014-07-15 13:35:00,129.99,129.99,129.74,129.74,5100.0,118.7349,118.7349,118.5066,118.5066,5100.0
2014-07-15 13:40:00,129.75,129.76,129.65,129.68,6500.0,118.5157,118.5248,118.4244,118.4518,6500.0
2014-07-15 13:45:00,129.64,129.71,129.63,129.68,3800.0,118.4152,118.4792,118.4061,118.4518,3800.0
2014-07-15 13:50:00,129.78,129.83,129.64,129.69,4200.0,118.5431,118.5888,118.4152,118.4609,4200.0
2014-07-15 13:55:00,129.66,129.72,129.62,129.63,4900.0,118.4335,118.4883,118.397,118.4061,4900.0
2014-07-15 14:00:00,129.7,129.77,129.65,129.65,4400.0,118.47,118.534,118.4244,118.4244,4400.0
2014-07-15 14:05:00,129.7,129.73,129.63,129.67,6500.0,118.47,118.4974,118.4061,118.4426,6500.0
2014-07-15 14:10:00,129.65,129.8,129.64,129.73,7400.0,118.4244,118.5614,118.4152,118.4974,7400.0
2014-07-15 14:15:00,129.78,129.82,129.7,129.82,5900.0,118.5431,118.5796,118.47,118.5796,5900.0
2014-07-15 14:20:00,129.79,129.89,129.77,129.81,12100.0,118.5522,118.6436,118.534,118.5705,12100.0
2014-07-15 14:25:00,129.79,129.86,129.74,129.84,7400.0,118.5522,118.6162,118.5066,118.5979,7400.0
2014-07-15 14:30:00,129.84,129.87,129.76,129.81,5600.0,118.5979,118.6253,118.5248,118.5705,5600.0
2014-07-15 14:35:00,129.82,129.88,129.78,129.86,6000.0,118.5796,118.6344,118.5431,118.6162,6000.0
2014-07-15 14:40:00,129.9,129.9,129.8,129.84,4500.0,118.6527,118.6527,118.5614,118.5979,4500.0
2014-07-15 14:45:00,129.82,129.89,129.82,129.84,3700.0,118.5796,118.6436,118.5796,118.5979,3700.0
2014-07-15 14:50:00,129.84,129.86,129.72,129.72,5000.0,118.5979,118.6162,118.4883,118.4883,5000.0
2014-07-15 14:55:00,129.74,129.84,129.69,129.8,4100.0,118.5066,118.5979,118.4609,118.5614,4100.0
2014-07-15 15:00:00,129.78,129.83,129.74,129.75,5000.0,118.5431,118.5888,118.5066,118.5157,5000.0
2014-07-15 15:05:00,129.72,129.72,129.61,129.64,6500.0,118.4883,118.4883,118.3878,118.4152,6500.0
2014-07-15 15:10:00,129.6,129.63,129.5,129.63,5900.0,118.3787,118.4061,118.2873,118.4061,5900.0
2014-07-15 15:15:00,129.59,129.59,129.49,129.49,3800.0,118.3696,118.3696,118.2782,118.2782,3800.0
2014-07-15 15:20:00,129.49,129.53,129.47,129.53,6300.0,118.2782,118.3147,118.2599,118.3147,6300.0
2014-07-15 15:25:00,129.56,129.65,129.54,129.61,3900.0,118.3422,118.4244,118.3239,118.3878,3900.0
2014-07-15 15:30:00,129.58,129.58,129.5,129.5,3800.0,118.3604,118.3604,118.2873,118.2873,3800.0
2014-07-15 15:35:00,129.5,129.55,129.48,129.51,5000.0,118.2873,118.333,118.2691,118.2965,5000.0
2014-07-15 15:40:00,129.52,129.56,129.48,129.54,7400.0,118.3056,118.3422,118.2691,118.3239,7400.0
2014-07-15 15:45:00,129.55,129.58,129.49,129.56,7000.0,118.333,118.3604,118.2782,118.3422,7000.0
2014-07-15 15:50:00,129.55,129.55,129.49,129.52,11800.0,118.333,118.333,118.2782,118.3056,11800.0
2014-07-15 15:55:00,129.52,129.62,129.46,129.51,23500.0,118.3056,118.397,118.2508,118.2965,23500.0
2014-07-16 09:30:00,130.0,130.0,129.37,129.37,13600.0,118.7441,118.7441,118.1686,118.1686,13600.0
2014-07-16 09:35:00,129.26,129.65,129.25,129.32,11900.0,118.0681,118.4244,118.059,118.1229,11900.0
2014-07-16 09:40:00,129.31,129.64,129.12,129.52,19700.0,118.1138,118.4152,117.9402,118.3056,19700.0
2014-07-16 09:45:00,129.48,129.6,129.37,129.5,7900.0,118.2691,118.3787,118.1686,118.2873,7900.0
2014-07-16 09:50:00,129.5,129.52,129.3,129.4,14000.0,118.2873,118.3056,118.1047,118.196,14000.0
2014-07-16 09:55:00,129.39,129.45,129.32,129.45,9700.0,118.1869,118.2417,118.1229,118.2417,9700.0
2014-07-16 10:00:00,129.45,129.87,129.45,129.45,7900.0,118.2417,118.6253,118.2417,118.2417,7900.0
2014-07-16 10:05:00,129.52,129.61,129.43,129.47,17900.0,118.3056,118.3878,118.2234,118.2599,17900.0
2014-07-16 10:10:00,129.43,129.54,129.35,129.47,11700.0,118.2234,118.3239,118.1503,118.2599,11700.0
2014-07-16 10:15:00,129.43,129.56,129.4,129.53,11400.0,118.2234,118.3422,118.196,118.3147,11400.0
2014-07-16 10:20:00,129.44,129.52,129.39,129.48,20600.0,118.2325,118.3056,118.1869,118.2691,20600.0
2014-07-16 10:25:00,129.48,129.53,129.43,129.45,3100.0,118.2691,118.3147,118.2234,118.2417,3100.0
2014-07-16 10:30:00,129.5,129.55,129.37,129.45,12100.0,118.2873,118.333,118.1686,118.2417,12100.0
2014-07-16 10:35:00,129.44,129.48,129.36,129.45,18800.0,118.2325,118.2691,118.1595,118.2417,18800.0
2014-07-16 10:40:00,129.36,129.36,129.05,129.05,6400.0,118.1595,118.1595,117.8763,117.8763,6400.0
2014-07-16 10:45:00,128.96,129.03,128.78,128.9,3400.0,117.7941,117.858,117.6297,117.7393,3400.0
2014-07-16 10:50:00,128.84,129.11,128.76,129.05,19000.0,117.6845,117.9311,117.6114,117.8763,19000.0
2014-07-16 10:55:00,129.0,129.14,129.0,129.14,3400.0,117.8306,117.9585,117.8306,117.9585,3400.0
2014-07-16 11:00:00,129.14,129.32,129.1,129.32,5700.0,117.9585,118.1229,117.922,118.1229,5700.0
2014-07-16 11:05:00,129.26,129.31,129.1,129.1,18500.0,118.0681,118.1138,117.922,117.922,18500.0
2014-07-16 11:10:00,129.13,129.19,129.08,129.1,6500.0,117.9494,118.0042,117.9037,117.922,6500.0
2014-07-16 11:15:00,129.05,129.1,129.03,129.09,5800.0,117.8763,117.922,117.858,117.9128,5800.0
2014-07-16 11:20:00,129.09,129.12,129.06,129.12,7600.0,117.9128,117.9402,117.8854,117.9402,7600.0
2014-07-16 11:25:00,129.13,129.14,129.07,129.11,3600.0,117.9494,117.9585,117.8946,117.9311,3600.0
2014-07-16 11:30:00,129.1,129.14,129.06,129.09,5500.0,117.922,117.9585,117.8854,117.9128,5500.0
2014-07-16 11:35:00,129.09,129.14,128.99,129.0,12800.0,117.9128,117.9585,117.8215,117.8306,12800.0
2014-07-16 11:40:00,129.01,129.07,128.91,129.0,6100.0,117.8398,117.8946,117.7484,117.8306,6100.0
2014-07-16 11:45:00,129.01,129.02,128.78,128.78,8800.0,117.8398,117.8489,117.6297,117.6297,8800.0
2014-07-16 11:50:00,128.75,128.82,128.73,128.79,4600.0,117.6023,117.6662,117.584,117.6388,4600.0
2014-07-16 11:55:00,128.83,128.93,128.81,128.9,3700.0,117.6754,117.7667,117.6571,117.7393,3700.0
2014-07-16 12:00:00,128.89,128.94,128.73,128.73,32600.0,117.7302,117.7758,117.584,117.584,32600.0
2014-07-16 12:05:00,128.73,128.87,128.68,128.87,5500.0,117.584,117.7119,117.5383,117.7119,5500.0
2014-07-16 12:10:00,128.86,129.09,128.82,129.05,13700.0,117.7028,117.9128,117.6662,117.8763,13700.0
2014-07-16 12:15:00,129.08,129.18,129.04,129.18,2400.0,117.9037,117.9951,117.8672,117.9951,2400.0
2014-07-16 12:20:00,129.13,129.13,128.92,128.98,4300.0,117.9494,117.9494,117.7576,117.8124,4300.0
2014-07-16 12:25:00,128.96,128.96,128.87,128.89,1700.0,117.7941,117.7941,117.7119,117.7302,1700.0
2014-07-16 12:30:00,128.85,128.98,128.84,128.98,4500.0,117.6936,117.8124,117.6845,117.8124,4500.0
2014-07-16 12:35:00,128.96,128.96,128.87,128.91,3700.0,117.7941,117.7941,117.7119,117.7484,3700.0
2014-07-16 12:40:00,128.96,128.96,128.84,128.87,2700.0,117.7941,117.7941,117.6845,117.7119,2700.0
2014-07-16 12:45:00,128.86,128.87,128.76,128.83,1600.0,117.7028,117.7119,117.6114,117.6754,1600.0
2014-07-16 12:50:00,128.76,128.82,128.73,128.73,2900.0,117.6114,117.6662,117.584,117.584,2900.0
2014-07-16 12:55:00,128.75,128.85,128.75,128.84,2100.0,117.6023,117.6936,117.6023,117.6845,2100.0
2014-07-16 13:00:00,128.86,128.86,128.73,128.77,7900.0,117.7028,117.7028,117.584,117.6206,7900.0
2014-07-16 13:05:00,128.83,128.83,128.76,128.78,1400.0,117.6754,117.6754,117.6114,117.6297,1400.0
2014-07-16 13:10:00,128.78,128.83,128.75,128.83,400.0,117.6297,117.6754,117.6023,117.6754,400.0
2014-07-16 13:15:00,128.89,128.89,128.81,128.81,2300.0,117.7302,117.7302,117.6571,117.6571,2300.0
2014-07-16 13:20:00,128.8,128.8,128.69,128.7,7400.0,117.648,117.648,117.5475,117.5566,7400.0
2014-07-16 13:25:00,128.67,128.69,128.56,128.56,4600.0,117.5292,117.5475,117.4287,117.4287,4600.0
2014-07-16 13:30:00,128.61,128.68,128.61,128.63,1300.0,117.4744,117.5383,117.4744,117.4927,1300.0
2014-07-16 13:35:00,128.63,128.64,128.6,128.61,3700.0,117.4927,117.5018,117.4653,117.4744,3700.0
2014-07-16 13:40:00,128.62,128.81,128.62,128.81,1600.0,117.4835,117.6571,117.4835,117.6571,1600.0
2014-07-16 13:45:00,128.82,128.9,128.78,128.81,10000.0,117.6662,117.7393,117.6297,117.6571,10000.0
2014-07-16 13:50:00,128.8,128.88,128.8,128.85,800.0,117.648,117.721,117.648,117.6936,800.0
2014-07-16 13:55:00,128.92,129.09,128.92,129.09,5600.0,117.7576,117.9128,117.7576,117.9128,5600.0
2014-07-16 14:00:00,129.12,129.21,129.08,129.21,1400.0,117.9402,118.0225,117.9037,118.0225,1400.0
2014-07-16 14:05:00,129.22,129.25,129.17,129.22,3000.0,118.0316,118.059,117.9859,118.0316,3000.0
2014-07-16 14:10:00,129.22,129.38,129.22,129.3,9800.0,118.0316,118.1777,118.0316,118.1047,9800.0
2014-07-16 14:15:00,129.31,129.42,129.24,129.42,22000.0,118.1138,118.2143,118.0499,118.2143,22000.0
2014-07-16 14:20:00,129.41,129.43,129.22,129.3,22100.0,118.2051,118.2234,118.0316,118.1047,22100.0
2014-07-16 14:25:00,129.34,129.4,129.3,129.4,10700.0,118.1412,118.196,118.1047,118.196,10700.0
2014-07-16 14:30:00,129.4,129.43,129.32,129.4,10600.0,118.196,118.2234,118.1229,118.196,10600.0
2014-07-16 14:35:00,129.37,129.42,129.35,129.4,8800.0,118.1686,118.2143,118.1503,118.196,8800.0
2014-07-16 14:40:00,129.39,129.45,129.34,129.42,10800.0,118.1869,118.2417,118.1412,118.2143,10800.0
2014-07-16 14:45:00,129.41,129.57,129.4,129.57,11000.0,118.2051,118.3513,118.196,118.3513,11000.0
2014-07-16 14:50:00,129.59,129.59,129.29,129.34,9800.0,118.3696,118.3696,118.0955,118.1412,9800.0
2014-07-16 14:55:00,129.34,129.34,129.23,129.25,2200.0,118.1412,118.1412,118.0407,118.059,2200.0
2014-07-16 15:00:00,129.3,129.49,129.25,129.47,8200.0,118.1047,118.2782,118.059,118.2599,8200.0
2014-07-16 15:05:00,129.47,129.6,129.47,129.59,5600.0,118.2599,118.3787,118.2599,118.3696,5600.0
2014-07-16 15:10:00,129.57,129.65,129.57,129.65,6100.0,118.3513,118.4244,118.3513,118.4244,6100.0
2014-07-16 15:15:00,129.65,129.65,129.58,129.58,4100.0,118.4244,118.4244,118.3604,118.3604,4100.0
2014-07-16 15:20:00,129.57,129.63,129.57,129.57,6500.0,118.3513,118.4061,118.3513,118.3513,6500.0
2014-07-16 15:25:00,129.57,129.59,129.54,129.59,7200.0,118.3513,118.3696,118.3239,118.3696,7200.0
2014-07-16 15:30:00,129.58,129.62,129.55,129.55,8000.0,118.3604,118.397,118.333,118.333,8000.0
2014-07-16 15:35:00,129.54,129.6,129.48,129.53,10200.0,118.3239,118.3787,118.2691,118.3147,10200.0
2014-07-16 15:40:00,129.53,129.58,129.5,129.57,17000.0,118.3147,118.3604,118.2873,118.3513,17000.0
2014-07-16 15:45:00,129.61,129.76,129.61,129.64,10200.0,118.3878,118.5248,118.3878,118.4152,10200.0
2014-07-16 15:50:00,129.65,129.66,129.47,129.51,18200.0,118.4244,118.4335,118.2599,118.2965,18200.0
2014-07-16 15:55:00,129.52,129.73,129.52,129.7,30100.0,118.3056,118.4974,118.3056,118.47,30100.0
2014-07-17 09:30:00,128.74,128.74,128.6,128.6,5600.0,117.5931,117.5931,117.4653,117.4653,5600.0
2014-07-17 09:35:00,128.82,129.04,128.82,129.02,500.0,117.6662,117.8672,117.6662,117.8489,500.0
2014-07-17 09:40:00,129.28,129.63,129.19,129.21,4000.0,118.0864,118.4061,118.0042,118.0225,4000.0
2014-07-17 09:45:00,129.15,129.73,129.09,129.68,5900.0,117.9677,118.4974,117.9128,118.4518,5900.0
2014-07-17 09:50:00,129.64,129.8,129.41,129.8,4300.0,118.4152,118.5614,118.2051,118.5614,4300.0
2014-07-17 09:55:00,129.72,129.75,129.63,129.65,5500.0,118.4883,118.5157,118.4061,118.4244,5500.0
2014-07-17 10:00:00,129.76,129.86,129.59,129.63,4200.0,118.5248,118.6162,118.3696,118.4061,4200.0
2014-07-17 10:05:00,129.57,129.63,129.25,129.35,8200.0,118.3513,118.4061,118.059,118.1503,8200.0
2014-07-17 10:10:00,129.26,129.27,129.14,129.27,1600.0,118.0681,118.0773,117.9585,118.0773,1600.0
2014-07-17 10:15:00,129.34,129.38,129.34,129.38,300.0,118.1412,118.1777,118.1412,118.1777,300.0
2014-07-17 10:20:00,129.29,129.46,129.28,129.31,7500.0,118.0955,118.2508,118.0864,118.1138,7500.0
2014-07-17 10:25:00,129.23,129.38,129.12,129.31,3200.0,118.0407,118.1777,117.9402,118.1138,3200.0
2014-07-17 10:30:00,129.32,129.35,129.14,129.14,2700.0,118.1229,118.1503,117.9585,117.9585,2700.0
2014-07-17 10:35:00,129.14,129.37,129.14,129.34,11500.0,117.9585,118.1686,117.9585,118.1412,11500.0
2014-07-17 10:40:00,129.35,129.56,129.33,129.47,5200.0,118.1503,118.3422,118.1321,118.2599,5200.0
2014-07-17 10:45:00,129.47,129.55,129.45,129.49,3100.0,118.2599,118.333,118.2417,118.2782,3100.0
2014-07-17 10:50:00,129.45,129.54,129.45,129.48,1800.0,118.2417,118.3239,118.2417,118.2691,1800.0
2014-07-17 10:55:00,129.47,129.5,129.41,129.46,3700.0,118.2599,118.2873,118.2051,118.2508,3700.0
2014-07-17 11:00:00,129.44,129.56,129.39,129.47,4200.0,118.2325,118.3422,118.1869,118.2599,4200.0
2014-07-17 11:05:00,129.48,129.48,129.18,129.18,900.0,118.2691,118.2691,117.9951,117.9951,900.0
2014-07-17 11:10:00,129.14,129.15,128.8,128.8,3700.0,117.9585,117.9677,117.648,117.648,3700.0
2014-07-17 11:15:00,128.8,128.89,128.72,128.83,5300.0,117.648,117.7302,117.5749,117.6754,5300.0
2014-07-17 11:20:00,128.78,128.81,128.56,128.56,2100.0,117.6297,117.6571,117.4287,117.4287,2100.0
2014-07-17 11:25:00,128.53,128.64,128.33,128.4,7200.0,117.4013,117.5018,117.2186,117.2826,7200.0
2014-07-17 11:30:00,128.35,128.57,128.35,128.57,2100.0,117.2369,117.4379,117.2369,117.4379,2100.0
2014-07-17 11:35:00,128.64,128.77,128.52,128.59,2700.0,117.5018,117.6206,117.3922,117.4561,2700.0
2014-07-17 11:40:00,128.6,128.64,128.46,128.52,4400.0,117.4653,117.5018,117.3374,117.3922,4400.0
2014-07-17 11:45:00,128.52,128.52,128.35,128.36,2500.0,117.3922,117.3922,117.2369,117.2461,2500.0
2014-07-17 11:50:00,128.36,128.49,128.26,128.32,3200.0,117.2461,117.3648,117.1547,117.2095,3200.0
2014-07-17 11:55:00,128.36,128.5,128.27,128.36,6100.0,117.2461,117.3739,117.1638,117.2461,6100.0
2014-07-17 12:00:00,128.32,128.32,128.14,128.26,3600.0,117.2095,117.2095,117.0451,117.1547,3600.0
2014-07-17 12:05:00,128.26,128.35,128.16,128.27,3200.0,117.1547,117.2369,117.0634,117.1638,3200.0
2014-07-17 12:10:00,128.27,128.36,128.21,128.36,1100.0,117.1638,117.2461,117.109,117.2461,1100.0
2014-07-17 12:15:00,128.33,128.33,128.11,128.11,700.0,117.2186,117.2186,117.0177,117.0177,700.0
2014-07-17 12:20:00,128.07,128.09,127.96,127.97,4900.0,116.9812,116.9994,116.8807,116.8898,4900.0
2014-07-17 12:25:00,128.0,128.08,127.98,128.02,1200.0,116.9172,116.9903,116.899,116.9355,1200.0
2014-07-17 12:30:00,128.03,128.15,127.89,128.15,5900.0,116.9446,117.0542,116.8167,117.0542,5900.0
2014-07-17 12:35:00,128.19,128.28,128.1,128.12,4300.0,117.0908,117.173,117.0086,117.0268,4300.0
2014-07-17 12:40:00,128.14,128.23,128.14,128.17,2300.0,117.0451,117.1273,117.0451,117.0725,2300.0
2014-07-17 12:45:00,128.19,128.19,128.08,128.15,4200.0,117.0908,117.0908,116.9903,117.0542,4200.0
2014-07-17 12:50:00,128.19,128.26,128.12,128.26,2800.0,117.0908,117.1547,117.0268,117.1547,2800.0
2014-07-17 12:55:00,128.25,128.4,128.25,128.35,1800.0,117.1456,117.2826,117.1456,117.2369,1800.0
2014-07-17 13:00:00,128.27,128.43,128.27,128.37,1300.0,117.1638,117.31,117.1638,117.2552,1300.0
2014-07-17 13:05:00,128.37,128.46,128.34,128.38,3000.0,117.2552,117.3374,117.2278,117.2643,3000.0
2014-07-17 13:10:00,128.44,128.59,128.44,128.59,2400.0,117.3191,117.4561,117.3191,117.4561,2400.0
2014-07-17 13:15:00,128.61,128.63,128.51,128.51,1600.0,117.4744,117.4927,117.3831,117.3831,1600.0
2014-07-17 13:20:00,128.54,128.54,128.36,128.45,10300.0,117.4105,117.4105,117.2461,117.3283,10300.0
2014-07-17 13:25:00,128.45,128.53,128.45,128.53,3900.0,117.3283,117.4013,117.3283,117.4013,3900.0
2014-07-17 13:30:00,128.6,128.78,128.6,128.78,10500.0,117.4653,117.6297,117.4653,117.6297,10500.0
2014-07-17 13:35:00,128.8,128.95,128.8,128.84,8600.0,117.648,117.785,117.648,117.6845,8600.0
2014-07-17 13:40:00,128.83,128.93,128.74,128.79,4800.0,117.6754,117.7667,117.5931,117.6388,4800.0
2014-07-17 13:45:00,128.78,128.93,128.77,128.89,1900.0,117.6297,117.7667,117.6206,117.7302,1900.0
2014-07-17 13:50:00,128.85,128.98,128.85,128.96,6800.0,117.6936,117.8124,117.6936,117.7941,6800.0
2014-07-17 13:55:00,128.92,129.03,128.92,129.0,7100.0,117.7576,117.858,117.7576,117.8306,7100.0
2014-07-17 14:00:00,128.97,128.98,128.83,128.9,1700.0,117.8032,117.8124,117.6754,117.7393,1700.0
2014-07-17 14:05:00,128.85,128.91,128.79,128.79,4100.0,117.6936,117.7484,117.6388,117.6388,4100.0
2014-07-17 14:10:00,128.89,128.94,128.87,128.92,4400.0,117.7302,117.7758,117.7119,117.7576,4400.0
2014-07-17 14:15:00,128.92,128.98,128.87,128.93,5000.0,117.7576,117.8124,117.7119,117.7667,5000.0
2014-07-17 14:20:00,128.93,128.94,128.8,128.89,5700.0,117.7667,117.7758,117.648,117.7302,5700.0
2014-07-17 14:25:00,128.88,128.95,128.79,128.87,3800.0,117.721,117.785,117.6388,117.7119,3800.0
2014-07-17 14:30:00,128.87,129.01,128.85,128.97,8600.0,117.7119,117.8398,117.6936,117.8032,8600.0
2014-07-17 14:35:00,128.9,128.98,128.85,128.94,7200.0,117.7393,117.8124,117.6936,117.7758,7200.0
2014-07-17 14:40:00,128.99,129.0,128.87,128.94,4500.0,117.8215,117.8306,117.7119,117.7758,4500.0
2014-07-17 14:45:00,128.9,128.93,128.81,128.85,6500.0,117.7393,117.7667,117.6571,117.6936,6500.0
2014-07-17 14:50:00,128.85,128.94,128.84,128.9,4900.0,117.6936,117.7758,117.6845,117.7393,4900.0
2014-07-17 14:55:00,128.89,128.97,128.88,128.95,4000.0,117.7302,117.8032,117.721,117.785,4000.0
2014-07-17 15:00:00,128.88,128.97,128.78,128.87,14600.0,117.721,117.8032,117.6297,117.7119,14600.0
2014-07-17 15:05:00,128.9,128.91,128.76,128.76,6000.0,117.7393,117.7484,117.6114,117.6114,6000.0
2014-07-17 15:10:00,128.7,128.74,128.56,128.59,4700.0,117.5566,117.5931,117.4287,117.4561,4700.0
2014-07-17 15:15:00,128.59,128.59,128.2,128.3,9700.0,117.4561,117.4561,117.0999,117.1912,9700.0
2014-07-17 15:20:00,128.3,128.49,128.3,128.46,7600.0,117.1912,117.3648,117.1912,117.3374,7600.0
2014-07-17 15:25:00,128.45,128.45,128.32,128.37,7800.0,117.3283,117.3283,117.2095,117.2552,7800.0
2014-07-17 15:30:00,128.34,128.4,128.26,128.31,22500.0,117.2278,117.2826,117.1547,117.2004,22500.0
2014-07-17 15:35:00,128.32,128.43,128.26,128.34,11300.0,117.2095,117.31,117.1547,117.2278,11300.0
2014-07-17 15:40:00,128.35,128.38,128.15,128.17,17500.0,117.2369,117.2643,117.0542,117.0725,17500.0
2014-07-17 15:45:00,128.19,128.22,128.05,128.22,8000.0,117.0908,117.1182,116.9629,117.1182,8000.0
2014-07-17 15:50:00,128.22,128.31,128.15,128.29,19100.0,117.1182,117.2004,117.0542,117.1821,19100.0
2014-07-17 15:55:00,128.25,128.29,128.1,128.18,23800.0,117.1456,117.1821,117.0086,117.0816,23800.0
2014-07-18 09:30:00,128.14,128.14,127.59,127.96,30200.0,117.0451,117.0451,116.5427,116.8807,30200.0
2014-07-18 09:35:00,128.19,128.72,128.1,128.32,5500.0,117.0908,117.5749,117.0086,117.2095,5500.0
2014-07-18 09:40:00,128.36,128.5,128.29,128.42,3100.0,117.2461,117.3739,117.1821,117.3009,3100.0
2014-07-18 09:45:00,128.22,128.39,127.9,127.9,4800.0,117.1182,117.2735,116.8259,116.8259,4800.0
2014-07-18 09:50:00,127.95,128.25,127.77,128.16,1700.0,116.8716,117.1456,116.7071,117.0634,1700.0
2014-07-18 09:55:00,128.15,128.44,128.07,128.33,4200.0,117.0542,117.3191,116.9812,117.2186,4200.0
2014-07-18 10:00:00,128.36,128.92,128.36,128.79,20800.0,117.2461,117.7576,117.2461,117.6388,20800.0
2014-07-18 10:05:00,128.8,129.03,128.74,129.01,8500.0,117.648,117.858,117.5931,117.8398,8500.0
2014-07-18 10:10:00,129.08,129.16,128.92,129.12,8100.0,117.9037,117.9768,117.7576,117.9402,8100.0
2014-07-18 10:15:00,129.21,129.42,129.06,129.42,9700.0,118.0225,118.2143,117.8854,118.2143,9700.0
2014-07-18 10:20:00,129.4,129.58,129.4,129.5,10200.0,118.196,118.3604,118.196,118.2873,10200.0
2014-07-18 10:25:00,129.53,129.55,129.42,129.53,5800.0,118.3147,118.333,118.2143,118.3147,5800.0
2014-07-18 10:30:00,129.55,129.69,129.51,129.63,7500.0,118.333,118.4609,118.2965,118.4061,7500.0
2014-07-18 10:35:00,129.64,129.91,129.64,129.85,6700.0,118.4152,118.6618,118.4152,118.607,6700.0
2014-07-18 10:40:00,129.85,129.89,129.71,129.85,15200.0,118.607,118.6436,118.4792,118.607,15200.0
2014-07-18 10:45:00,129.87,130.01,129.8,130.0,20500.0,118.6253,118.7532,118.5614,118.7441,20500.0
2014-07-18 10:50:00,129.99,130.02,129.91,129.98,14000.0,118.7349,118.7623,118.6618,118.7258,14000.0
2014-07-18 10:55:00,129.96,130.02,129.87,130.0,10700.0,118.7075,118.7623,118.6253,118.7441,10700.0
2014-07-18 11:00:00,130.0,130.02,129.91,129.97,7700.0,118.7441,118.7623,118.6618,118.7167,7700.0
2014-07-18 11:05:00,129.98,130.02,129.77,129.78,11000.0,118.7258,118.7623,118.534,118.5431,11000.0
2014-07-18 11:10:00,129.77,129.95,129.77,129.85,6600.0,118.534,118.6984,118.534,118.607,6600.0
2014-07-18 11:15:00,129.92,129.99,129.86,129.86,6300.0,118.671,118.7349,118.6162,118.6162,6300.0
2014-07-18 11:20:00,129.86,129.99,129.84,129.96,3600.0,118.6162,118.7349,118.5979,118.7075,3600.0
2014-07-18 11:25:00,129.91,130.02,129.91,130.0,7800.0,118.6618,118.7623,118.6618,118.7441,7800.0
2014-07-18 11:30:00,130.01,130.02,129.93,129.98,5900.0,118.7532,118.7623,118.6801,118.7258,5900.0
2014-07-18 11:35:00,129.97,130.02,129.93,129.94,9500.0,118.7167,118.7623,118.6801,118.6892,9500.0
2014-07-18 11:40:00,129.95,129.99,129.88,129.9,3400.0,118.6984,118.7349,118.6344,118.6527,3400.0
2014-07-18 11:45:00,129.91,130.02,129.9,130.0,9400.0,118.6618,118.7623,118.6527,118.7441,9400.0
2014-07-18 11:50:00,129.99,129.99,129.87,129.87,5100.0,118.7349,118.7349,118.6253,118.6253,5100.0
2014-07-18 11:55:00,129.81,129.81,129.7,129.7,3200.0,118.5705,118.5705,118.47,118.47,3200.0
2014-07-18 12:00:00,129.71,129.86,129.71,129.86,5100.0,118.4792,118.6162,118.4792,118.6162,5100.0
2014-07-18 12:05:00,129.9,130.01,129.9,129.97,8100.0,118.6527,118.7532,118.6527,118.7167,8100.0
2014-07-18 12:10:00,130.0,130.19,130.0,130.15,3900.0,118.7441,118.9176,118.7441,118.8811,3900.0
2014-07-18 12:15:00,130.19,130.35,130.19,130.34,5100.0,118.9176,119.0637,118.9176,119.0546,5100.0
2014-07-18 12:20:00,130.35,130.5,130.33,130.43,13100.0,119.0637,119.2008,119.0455,119.1368,13100.0
2014-07-18 12:25:00,130.46,130.68,130.44,130.65,23000.0,119.1642,119.3652,119.146,119.3378,23000.0
2014-07-18 12:30:00,130.67,130.78,130.67,130.72,10200.0,119.356,119.4565,119.356,119.4017,10200.0
2014-07-18 12:35:00,130.71,130.75,130.69,130.75,4400.0,119.3926,119.4291,119.3743,119.4291,4400.0
2014-07-18 12:40:00,130.76,130.82,130.76,130.8,7000.0,119.4382,119.4931,119.4382,119.4748,7000.0
2014-07-18 12:45:00,130.82,130.82,130.72,130.73,15300.0,119.4931,119.4931,119.4017,119.4108,15300.0
2014-07-18 12:50:00,130.76,130.82,130.69,130.69,9500.0,119.4382,119.4931,119.3743,119.3743,9500.0
2014-07-18 12:55:00,130.72,130.73,130.56,130.58,6200.0,119.4017,119.4108,119.2556,119.2738,6200.0
2014-07-18 13:00:00,130.58,130.58,130.48,130.52,21200.0,119.2738,119.2738,119.1825,119.219,21200.0
2014-07-18 13:05:00,130.54,130.59,130.5,130.53,6200.0,119.2373,119.283,119.2008,119.2282,6200.0
2014-07-18 13:10:00,130.58,130.62,130.48,130.55,15000.0,119.2738,119.3104,119.1825,119.2464,15000.0
2014-07-18 13:15:00,130.57,130.62,130.47,130.57,7400.0,119.2647,119.3104,119.1734,119.2647,7400.0
2014-07-18 13:20:00,130.58,130.67,130.55,130.6,3200.0,119.2738,119.356,119.2464,119.2921,3200.0
2014-07-18 13:25:00,130.63,130.7,130.6,130.64,4400.0,119.3195,119.3834,119.2921,119.3286,4400.0
2014-07-18 13:30:00,130.65,130.71,130.59,130.69,9900.0,119.3378,119.3926,119.283,119.3743,9900.0
2014-07-18 13:35:00,130.66,130.83,130.66,130.71,26700.0,119.3469,119.5022,119.3469,119.3926,26700.0
2014-07-18 13:40:00,130.7,130.73,130.61,130.61,8000.0,119.3834,119.4108,119.3012,119.3012,8000.0
2014-07-18 13:45:00,130.55,130.65,130.53,130.56,8400.0,119.2464,119.3378,119.2282,119.2556,8400.0
2014-07-18 13:50:00,130.58,130.6,130.47,130.53,6000.0,119.2738,119.2921,119.1734,119.2282,6000.0
2014-07-18 13:55:00,130.55,130.62,130.51,130.58,10600.0,119.2464,119.3104,119.2099,119.2738,10600.0
2014-07-18 14:00:00,130.58,130.67,130.55,130.61,13400.0,119.2738,119.356,119.2464,119.3012,13400.0
2014-07-18 14:05:00,130.62,130.69,130.59,130.59,13700.0,119.3104,119.3743,119.283,119.283,13700.0
2014-07-18 14:10:00,130.6,130.73,130.59,130.71,17800.0,119.2921,119.4108,119.283,119.3926,17800.0
2014-07-18 14:15:00,130.7,130.99,130.7,130.99,16500.0,119.3834,119.6483,119.3834,119.6483,16500.0
2014-07-18 14:20:00,130.98,131.42,130.95,131.42,17400.0,119.6392,120.0411,119.6118,120.0411,17400.0
2014-07-18 14:25:00,131.4,131.44,131.32,131.35,14100.0,120.0228,120.0594,119.9498,119.9772,14100.0
2014-07-18 14:30:00,131.32,131.35,131.25,131.35,11100.0,119.9498,119.9772,119.8858,119.9772,11100.0
2014-07-18 14:35:00,131.37,131.42,131.31,131.35,10500.0,119.9954,120.0411,119.9406,119.9772,10500.0
2014-07-18 14:40:00,131.37,131.43,131.34,131.39,9400.0,119.9954,120.0502,119.968,120.0137,9400.0
2014-07-18 14:45:00,131.39,131.57,131.36,131.51,14200.0,120.0137,120.1781,119.9863,120.1233,14200.0
2014-07-18 14:50:00,131.5,131.59,131.46,131.5,9800.0,120.1142,120.1964,120.0776,120.1142,9800.0
2014-07-18 14:55:00,131.5,131.63,131.45,131.49,10600.0,120.1142,120.2329,120.0685,120.105,10600.0
2014-07-18 15:00:00,131.49,131.51,131.39,131.43,12800.0,120.105,120.1233,120.0137,120.0502,12800.0
2014-07-18 15:05:00,131.44,131.6,131.42,131.6,14000.0,120.0594,120.2055,120.0411,120.2055,14000.0
2014-07-18 15:10:00,131.59,131.63,131.5,131.5,26200.0,120.1964,120.2329,120.1142,120.1142,26200.0
2014-07-18 15:15:00,131.5,131.52,131.45,131.5,16000.0,120.1142,120.1324,120.0685,120.1142,16000.0
2014-07-18 15:20:00,131.5,131.51,131.2,131.2,14900.0,120.1142,120.1233,119.8402,119.8402,14900.0
2014-07-18 15:25:00,131.2,131.2,130.99,130.99,21300.0,119.8402,119.8402,119.6483,119.6483,21300.0
2014-07-18 15:30:00,130.98,130.99,130.92,130.93,17400.0,119.6392,119.6483,119.5844,119.5935,17400.0
2014-07-18 15:35:00,130.92,130.96,130.8,130.81,22700.0,119.5844,119.6209,119.4748,119.4839,22700.0
2014-07-18 15:40:00,130.8,130.85,130.58,130.65,21900.0,119.4748,119.5205,119.2738,119.3378,21900.0
2014-07-18 15:45:00,130.64,130.66,130.54,130.54,28000.0,119.3286,119.3469,119.2373,119.2373,28000.0
2014-07-18 15:50:00,130.57,130.64,130.53,130.57,24000.0,119.2647,119.3286,119.2282,119.2647,24000.0
2014-07-18 15:55:00,130.54,130.55,130.41,130.52,46400.0,119.2373,119.2464,119.1186,119.219,46400.0
2014-07-21 09:30:00,129.67,130.13,129.67,129.87,7700.0,118.4426,118.8628,118.4426,118.6253,7700.0
2014-07-21 09:35:00,129.83,129.83,128.97,129.12,8500.0,118.5888,118.5888,117.8032,117.9402,8500.0
2014-07-21 09:40:00,129.11,129.16,128.79,129.08,6500.0,117.9311,117.9768,117.6388,117.9037,6500.0
2014-07-21 09:45:00,129.26,129.65,129.25,129.44,5900.0,118.0681,118.4244,118.059,118.2325,5900.0
2014-07-21 09:50:00,129.39,129.44,129.23,129.3,12400.0,118.1869,118.2325,118.0407,118.1047,12400.0
2014-07-21 09:55:00,129.3,129.34,128.64,128.8,23600.0,118.1047,118.1412,117.5018,117.648,23600.0
2014-07-21 10:00:00,128.69,128.79,128.3,128.54,14200.0,117.5475,117.6388,117.1912,117.4105,14200.0
2014-07-21 10:05:00,128.58,128.87,128.53,128.63,9700.0,117.447,117.7119,117.4013,117.4927,9700.0
2014-07-21 10:10:00,128.65,128.65,128.26,128.32,14000.0,117.5109,117.5109,117.1547,117.2095,14000.0
2014-07-21 10:15:00,128.39,128.53,128.34,128.46,13800.0,117.2735,117.4013,117.2278,117.3374,13800.0
2014-07-21 10:20:00,128.43,128.66,128.4,128.48,11900.0,117.31,117.5201,117.2826,117.3557,11900.0
2014-07-21 10:25:00,128.44,128.63,128.36,128.6,17400.0,117.3191,117.4927,117.2461,117.4653,17400.0
2014-07-21 10:30:00,128.57,128.57,128.32,128.41,11900.0,117.4379,117.4379,117.2095,117.2917,11900.0
2014-07-21 10:35:00,128.4,128.46,128.32,128.4,16600.0,117.2826,117.3374,117.2095,117.2826,16600.0
2014-07-21 10:40:00,128.4,128.47,128.37,128.44,12900.0,117.2826,117.3465,117.2552,117.3191,12900.0
2014-07-21 10:45:00,128.42,128.47,128.36,128.39,5900.0,117.3009,117.3465,117.2461,117.2735,5900.0
2014-07-21 10:50:00,128.42,128.45,128.37,128.45,4300.0,117.3009,117.3283,117.2552,117.3283,4300.0
2014-07-21 10:55:00,128.48,128.55,128.37,128.39,8500.0,117.3557,117.4196,117.2552,117.2735,8500.0
2014-07-21 11:00:00,128.39,128.4,128.16,128.16,5600.0,117.2735,117.2826,117.0634,117.0634,5600.0
2014-07-21 11:05:00,128.18,128.26,128.04,128.12,11000.0,117.0816,117.1547,116.9538,117.0268,11000.0
2014-07-21 11:10:00,128.13,128.29,128.01,128.25,11500.0,117.036,117.1821,116.9264,117.1456,11500.0
2014-07-21 11:15:00,128.24,128.32,128.08,128.25,14400.0,117.1364,117.2095,116.9903,117.1456,14400.0
2014-07-21 11:20:00,128.26,128.29,128.13,128.27,3200.0,117.1547,117.1821,117.036,117.1638,3200.0
2014-07-21 11:25:00,128.25,128.58,128.25,128.56,6900.0,117.1456,117.447,117.1456,117.4287,6900.0
2014-07-21 11:30:00,128.5,128.52,128.34,128.43,9000.0,117.3739,117.3922,117.2278,117.31,9000.0
2014-07-21 11:35:00,128.34,128.43,128.32,128.32,1300.0,117.2278,117.31,117.2095,117.2095,1300.0
2014-07-21 11:40:00,128.36,128.47,128.34,128.44,7000.0,117.2461,117.3465,117.2278,117.3191,7000.0
2014-07-21 11:45:00,128.4,128.49,128.33,128.44,5500.0,117.2826,117.3648,117.2186,117.3191,5500.0
2014-07-21 11:50:00,128.44,128.57,128.44,128.57,6200.0,117.3191,117.4379,117.3191,117.4379,6200.0
2014-07-21 11:55:00,128.53,128.7,128.53,128.63,2400.0,117.4013,117.5566,117.4013,117.4927,2400.0
2014-07-21 12:00:00,128.56,128.63,128.37,128.42,1000.0,117.4287,117.4927,117.2552,117.3009,1000.0
2014-07-21 12:05:00,128.39,128.44,128.26,128.35,2400.0,117.2735,117.3191,117.1547,117.2369,2400.0
2014-07-21 12:10:00,128.31,128.4,128.27,128.4,4800.0,117.2004,117.2826,117.1638,117.2826,4800.0
2014-07-21 12:15:00,128.41,128.45,128.31,128.33,2800.0,117.2917,117.3283,117.2004,117.2186,2800.0
2014-07-21 12:20:00,128.31,128.31,128.21,128.21,1400.0,117.2004,117.2004,117.109,117.109,1400.0
2014-07-21 12:25:00,128.21,128.21,128.09,128.18,2800.0,117.109,117.109,116.9994,117.0816,2800.0
2014-07-21 12:30:00,128.2,128.36,128.17,128.33,6200.0,117.0999,117.2461,117.0725,117.2186,6200.0
2014-07-21 12:35:00,128.36,128.45,128.34,128.35,5900.0,117.2461,117.3283,117.2278,117.2369,5900.0
2014-07-21 12:40:00,128.33,128.35,128.16,128.19,3000.0,117.2186,117.2369,117.0634,117.0908,3000.0
2014-07-21 12:45:00,128.14,128.15,128.06,128.06,1100.0,117.0451,117.0542,116.972,116.972,1100.0
2014-07-21 12:50:00,128.06,128.06,127.94,127.97,3400.0,116.972,116.972,116.8624,116.8898,3400.0
2014-07-21 12:55:00,128.0,128.0,127.88,127.88,2300.0,116.9172,116.9172,116.8076,116.8076,2300.0
2014-07-21 13:00:00,127.86,127.88,127.84,127.87,2100.0,116.7893,116.8076,116.7711,116.7985,2100.0
2014-07-21 13:05:00,127.87,128.05,127.87,128.05,7900.0,116.7985,116.9629,116.7985,116.9629,7900.0
2014-07-21 13:10:00,128.01,128.1,128.01,128.06,3400.0,116.9264,117.0086,116.9264,116.972,3400.0
2014-07-21 13:15:00,128.06,128.07,127.92,127.92,3200.0,116.972,116.9812,116.8441,116.8441,3200.0
2014-07-21 13:20:00,128.0,128.1,127.98,128.08,3300.0,116.9172,117.0086,116.899,116.9903,3300.0
2014-07-21 13:25:00,128.06,128.18,127.99,128.16,3900.0,116.972,117.0816,116.9081,117.0634,3900.0
2014-07-21 13:30:00,128.18,128.27,128.11,128.27,6600.0,117.0816,117.1638,117.0177,117.1638,6600.0
2014-07-21 13:35:00,128.27,128.32,128.23,128.23,5600.0,117.1638,117.2095,117.1273,117.1273,5600.0
2014-07-21 13:40:00,128.26,128.41,128.25,128.36,8600.0,117.1547,117.2917,117.1456,117.2461,8600.0
2014-07-21 13:45:00,128.36,128.41,128.29,128.29,3800.0,117.2461,117.2917,117.1821,117.1821,3800.0
2014-07-21 13:50:00,128.29,128.3,128.25,128.3,3600.0,117.1821,117.1912,117.1456,117.1912,3600.0
2014-07-21 13:55:00,128.27,128.3,128.25,128.27,2300.0,117.1638,117.1912,117.1456,117.1638,2300.0
2014-07-21 14:00:00,128.24,128.37,128.24,128.3,3200.0,117.1364,117.2552,117.1364,117.1912,3200.0
2014-07-21 14:05:00,128.28,128.38,128.22,128.28,7800.0,117.173,117.2643,117.1182,117.173,7800.0
2014-07-21 14:10:00,128.31,128.33,128.25,128.25,3400.0,117.2004,117.2186,117.1456,117.1456,3400.0
2014-07-21 14:15:00,128.22,128.22,127.99,127.99,4300.0,117.1182,117.1182,116.9081,116.9081,4300.0
2014-07-21 14:20:00,127.95,127.99,127.86,127.86,4500.0,116.8716,116.9081,116.7893,116.7893,4500.0
2014-07-21 14:25:00,127.89,127.93,127.77,127.77,4300.0,116.8167,116.8533,116.7071,116.7071,4300.0
2014-07-21 14:30:00,127.78,127.85,127.74,127.74,5800.0,116.7163,116.7802,116.6797,116.6797,5800.0
2014-07-21 14:35:00,127.71,127.71,127.65,127.65,2100.0,116.6523,116.6523,116.5975,116.5975,2100.0
2014-07-21 14:40:00,127.65,127.67,127.6,127.67,4100.0,116.5975,116.6158,116.5519,116.6158,4100.0
2014-07-21 14:45:00,127.72,127.72,127.67,127.67,3300.0,116.6615,116.6615,116.6158,116.6158,3300.0
2014-07-21 14:50:00,127.66,127.86,127.66,127.86,6400.0,116.6067,116.7893,116.6067,116.7893,6400.0
2014-07-21 14:55:00,127.88,127.99,127.86,127.97,4700.0,116.8076,116.9081,116.7893,116.8898,4700.0
2014-07-21 15:00:00,127.97,128.09,127.94,128.07,3500.0,116.8898,116.9994,116.8624,116.9812,3500.0
2014-07-21 15:05:00,128.1,128.1,127.98,128.08,3200.0,117.0086,117.0086,116.899,116.9903,3200.0
2014-07-21 15:10:00,128.08,128.22,128.0,128.18,5100.0,116.9903,117.1182,116.9172,117.0816,5100.0
2014-07-21 15:15:00,128.21,128.24,128.13,128.13,4700.0,117.109,117.1364,117.036,117.036,4700.0
2014-07-21 15:20:00,128.08,128.15,128.07,128.08,7300.0,116.9903,117.0542,116.9812,116.9903,7300.0
2014-07-21 15:25:00,128.13,128.13,128.02,128.03,7500.0,117.036,117.036,116.9355,116.9446,7500.0
2014-07-21 15:30:00,128.05,128.1,128.01,128.04,8300.0,116.9629,117.0086,116.9264,116.9538,8300.0
2014-07-21 15:35:00,128.04,128.05,127.99,128.02,8900.0,116.9538,116.9629,116.9081,116.9355,8900.0
2014-07-21 15:40:00,128.02,128.04,127.99,128.03,10900.0,116.9355,116.9538,116.9081,116.9446,10900.0
2014-07-21 15:45:00,128.02,128.02,127.8,127.8,13900.0,116.9355,116.9355,116.7345,116.7345,13900.0
2014-07-21 15:50:00,127.81,127.92,127.81,127.82,23000.0,116.7437,116.8441,116.7437,116.7528,23000.0
2014-07-21 15:55:00,127.82,127.93,127.76,127.86,28600.0,116.7528,116.8533,116.698,116.7893,28600.0
2014-07-22 09:30:00,129.62,130.0,129.4,130.0,15300.0,118.397,118.7441,118.196,118.7441,15300.0
2014-07-22 09:35:00,130.0,130.0,129.67,129.78,5900.0,118.7441,118.7441,118.4426,118.5431,5900.0
2014-07-22 09:40:00,129.78,130.0,129.76,129.91,7300.0,118.5431,118.7441,118.5248,118.6618,7300.0
2014-07-22 09:45:00,129.99,130.0,129.91,130.0,11300.0,118.7349,118.7441,118.6618,118.7441,11300.0
2014-07-22 09:50:00,130.0,130.2,129.92,129.92,7500.0,118.7441,118.9267,118.671,118.671,7500.0
2014-07-22 09:55:00,129.99,130.06,129.83,129.99,6300.0,118.7349,118.7989,118.5888,118.7349,6300.0
2014-07-22 10:00:00,129.97,130.19,129.89,129.95,7700.0,118.7167,118.9176,118.6436,118.6984,7700.0
2014-07-22 10:05:00,129.86,130.18,129.86,130.06,4300.0,118.6162,118.9085,118.6162,118.7989,4300.0
2014-07-22 10:10:00,130.0,130.16,129.88,129.97,21400.0,118.7441,118.8902,118.6344,118.7167,21400.0
2014-07-22 10:15:00,129.95,129.97,129.85,129.92,6900.0,118.6984,118.7167,118.607,118.671,6900.0
2014-07-22 10:20:00,129.93,129.99,129.73,129.75,24700.0,118.6801,118.7349,118.4974,118.5157,24700.0
2014-07-22 10:25:00,129.75,129.83,129.68,129.68,4800.0,118.5157,118.5888,118.4518,118.4518,4800.0
2014-07-22 10:30:00,129.76,129.8,129.67,129.74,5200.0,118.5248,118.5614,118.4426,118.5066,5200.0
2014-07-22 10:35:00,129.73,129.74,129.58,129.71,3900.0,118.4974,118.5066,118.3604,118.4792,3900.0
2014-07-22 10:40:00,129.7,129.79,129.69,129.72,1100.0,118.47,118.5522,118.4609,118.4883,1100.0
2014-07-22 10:45:00,129.79,129.8,129.64,129.71,2100.0,118.5522,118.5614,118.4152,118.4792,2100.0
2014-07-22 10:50:00,129.72,129.8,129.72,129.78,2300.0,118.4883,118.5614,118.4883,118.5431,2300.0
2014-07-22 10:55:00,129.75,129.85,129.73,129.74,6100.0,118.5157,118.607,118.4974,118.5066,6100.0
2014-07-22 11:00:00,129.74,129.85,129.66,129.74,9700.0,118.5066,118.607,118.4335,118.5066,9700.0
2014-07-22 11:05:00,129.74,129.84,129.65,129.79,8900.0,118.5066,118.5979,118.4244,118.5522,8900.0
2014-07-22 11:10:00,129.74,129.83,129.66,129.7,5700.0,118.5066,118.5888,118.4335,118.47,5700.0
2014-07-22 11:15:00,129.75,129.84,129.72,129.81,1000.0,118.5157,118.5979,118.4883,118.5705,1000.0
2014-07-22 11:20:00,129.76,129.86,129.72,129.72,15600.0,118.5248,118.6162,118.4883,118.4883,15600.0
2014-07-22 11:25:00,129.77,129.82,129.72,129.74,6600.0,118.534,118.5796,118.4883,118.5066,6600.0
2014-07-22 11:30:00,129.78,129.86,129.75,129.86,3800.0,118.5431,118.6162,118.5157,118.6162,3800.0
2014-07-22 11:35:00,129.8,129.83,129.73,129.83,1700.0,118.5614,118.5888,118.4974,118.5888,1700.0
2014-07-22 11:40:00,129.79,129.96,129.78,129.95,5800.0,118.5522,118.7075,118.5431,118.6984,5800.0
2014-07-22 11:45:00,129.99,130.01,129.92,129.94,5300.0,118.7349,118.7532,118.671,118.6892,5300.0
2014-07-22 11:50:00,129.96,129.99,129.95,129.96,1800.0,118.7075,118.7349,118.6984,118.7075,1800.0
2014-07-22 11:55:00,129.96,129.99,129.83,129.84,3900.0,118.7075,118.7349,118.5888,118.5979,3900.0
2014-07-22 12:00:00,129.85,129.88,129.84,129.85,2400.0,118.607,118.6344,118.5979,118.607,2400.0
2014-07-22 12:05:00,129.85,129.86,129.7,129.7,9400.0,118.607,118.6162,118.47,118.47,9400.0
2014-07-22 12:10:00,129.68,129.72,129.6,129.72,19000.0,118.4518,118.4883,118.3787,118.4883,19000.0
2014-07-22 12:15:00,129.75,129.81,129.67,129.74,3400.0,118.5157,118.5705,118.4426,118.5066,3400.0
2014-07-22 12:20:00,129.71,129.76,129.71,129.72,2800.0,118.4792,118.5248,118.4792,118.4883,2800.0
2014-07-22 12:25:00,129.76,129.76,129.67,129.75,3200.0,118.5248,118.5248,118.4426,118.5157,3200.0
2014-07-22 12:30:00,129.75,129.82,129.75,129.8,3300.0,118.5157,118.5796,118.5157,118.5614,3300.0
2014-07-22 12:35:00,129.78,129.81,129.72,129.79,3000.0,118.5431,118.5705,118.4883,118.5522,3000.0
2014-07-22 12:40:00,129.79,129.8,129.7,129.77,2600.0,118.5522,118.5614,118.47,118.534,2600.0
2014-07-22 12:45:00,129.71,129.78,129.7,129.71,1900.0,118.4792,118.5431,118.47,118.4792,1900.0
2014-07-22 12:50:00,129.72,129.73,129.7,129.73,2500.0,118.4883,118.4974,118.47,118.4974,2500.0
2014-07-22 12:55:00,129.71,129.73,129.69,129.73,1300.0,118.4792,118.4974,118.4609,118.4974,1300.0
2014-07-22 13:00:00,129.73,129.73,129.67,129.67,2300.0,118.4974,118.4974,118.4426,118.4426,2300.0
2014-07-22 13:05:00,129.67,129.71,129.65,129.66,2600.0,118.4426,118.4792,118.4244,118.4335,2600.0
2014-07-22 13:10:00,129.67,129.71,129.66,129.71,1400.0,118.4426,118.4792,118.4335,118.4792,1400.0
2014-07-22 13:15:00,129.7,129.74,129.68,129.72,3200.0,118.47,118.5066,118.4518,118.4883,3200.0
2014-07-22 13:20:00,129.69,129.72,129.67,129.69,2900.0,118.4609,118.4883,118.4426,118.4609,2900.0
2014-07-22 13:25:00,129.71,129.72,129.68,129.71,2800.0,118.4792,118.4883,118.4518,118.4792,2800.0
2014-07-22 13:30:00,129.7,129.71,129.58,129.6,5500.0,118.47,118.4792,118.3604,118.3787,5500.0
2014-07-22 13:35:00,129.63,129.68,129.55,129.55,5800.0,118.4061,118.4518,118.333,118.333,5800.0
2014-07-22 13:40:00,129.57,129.64,129.54,129.64,5500.0,118.3513,118.4152,118.3239,118.4152,5500.0
2014-07-22 13:45:00,129.63,129.65,129.5,129.5,15700.0,118.4061,118.4244,118.2873,118.2873,15700.0
2014-07-22 13:50:00,129.51,129.57,129.49,129.5,5400.0,118.2965,118.3513,118.2782,118.2873,5400.0
2014-07-22 13:55:00,129.53,129.7,129.49,129.64,5300.0,118.3147,118.47,118.2782,118.4152,5300.0
2014-07-22 14:00:00,129.65,129.65,129.56,129.64,3500.0,118.4244,118.4244,118.3422,118.4152,3500.0
2014-07-22 14:05:00,129.62,129.7,129.57,129.7,3200.0,118.397,118.47,118.3513,118.47,3200.0
2014-07-22 14:10:00,129.7,129.85,129.7,129.85,2300.0,118.47,118.607,118.47,118.607,2300.0
2014-07-22 14:15:00,129.87,129.94,129.84,129.87,4800.0,118.6253,118.6892,118.5979,118.6253,4800.0
2014-07-22 14:20:00,129.87,129.87,129.82,129.86,4900.0,118.6253,118.6253,118.5796,118.6162,4900.0
2014-07-22 14:25:00,129.88,129.94,129.87,129.93,1200.0,118.6344,118.6892,118.6253,118.6801,1200.0
2014-07-22 14:30:00,129.9,130.0,129.89,130.0,3000.0,118.6527,118.7441,118.6436,118.7441,3000.0
2014-07-22 14:35:00,129.99,130.02,129.94,129.95,5300.0,118.7349,118.7623,118.6892,118.6984,5300.0
2014-07-22 14:40:00,129.95,129.95,129.78,129.83,4100.0,118.6984,118.6984,118.5431,118.5888,4100.0
2014-07-22 14:45:00,129.78,129.82,129.7,129.76,2500.0,118.5431,118.5796,118.47,118.5248,2500.0
2014-07-22 14:50:00,129.73,129.81,129.69,129.8,2100.0,118.4974,118.5705,118.4609,118.5614,2100.0
2014-07-22 14:55:00,129.81,129.91,129.8,129.91,2300.0,118.5705,118.6618,118.5614,118.6618,2300.0
2014-07-22 15:00:00,129.9,129.92,129.84,129.9,5300.0,118.6527,118.671,118.5979,118.6527,5300.0
2014-07-22 15:05:00,129.89,129.98,129.89,129.9,4900.0,118.6436,118.7258,118.6436,118.6527,4900.0
2014-07-22 15:10:00,129.89,129.92,129.87,129.9,6300.0,118.6436,118.671,118.6253,118.6527,6300.0
2014-07-22 15:15:00,129.89,129.93,129.89,129.91,3100.0,118.6436,118.6801,118.6436,118.6618,3100.0
2014-07-22 15:20:00,129.92,130.04,129.91,129.94,17300.0,118.671,118.7806,118.6618,118.6892,17300.0
2014-07-22 15:25:00,129.95,130.0,129.93,130.0,5900.0,118.6984,118.7441,118.6801,118.7441,5900.0
2014-07-22 15:30:00,130.0,130.06,129.94,129.98,13400.0,118.7441,118.7989,118.6892,118.7258,13400.0
2014-07-22 15:35:00,129.97,130.0,129.93,129.96,14300.0,118.7167,118.7441,118.6801,118.7075,14300.0
2014-07-22 15:40:00,129.96,130.07,129.93,130.01,12600.0,118.7075,118.808,118.6801,118.7532,12600.0
2014-07-22 15:45:00,130.02,130.14,130.02,130.13,14700.0,118.7623,118.8719,118.7623,118.8628,14700.0
2014-07-22 15:50:00,130.12,130.16,130.02,130.11,28000.0,118.8537,118.8902,118.7623,118.8445,28000.0
2014-07-22 15:55:00,130.11,130.15,130.07,130.11,28000.0,118.8445,118.8811,118.808,118.8445,28000.0
2014-07-23 09:30:00,129.61,130.23,129.51,130.1,7500.0,118.3878,118.9541,118.2965,118.8354,7500.0
2014-07-23 09:35:00,129.98,130.0,129.66,129.91,15000.0,118.7258,118.7441,118.4335,118.6618,15000.0
2014-07-23 09:40:00,129.88,129.89,129.24,129.24,2900.0,118.6344,118.6436,118.0499,118.0499,2900.0
2014-07-23 09:45:00,129.24,129.41,129.22,129.39,1900.0,118.0499,118.2051,118.0316,118.1869,1900.0
2014-07-23 09:50:00,129.33,129.54,129.33,129.53,2200.0,118.1321,118.3239,118.1321,118.3147,2200.0
2014-07-23 09:55:00,129.58,129.58,129.26,129.26,2500.0,118.3604,118.3604,118.0681,118.0681,2500.0
2014-07-23 10:00:00,129.16,129.32,129.15,129.32,2000.0,117.9768,118.1229,117.9677,118.1229,2000.0
2014-07-23 10:05:00,129.26,129.45,129.21,129.4,1500.0,118.0681,118.2417,118.0225,118.196,1500.0
2014-07-23 10:10:00,129.35,129.76,129.35,129.69,2500.0,118.1503,118.5248,118.1503,118.4609,2500.0
2014-07-23 10:15:00,129.64,130.61,129.63,130.61,12700.0,118.4152,119.3012,118.4061,119.3012,12700.0
2014-07-23 10:20:00,130.53,130.59,130.38,130.46,12300.0,119.2282,119.283,119.0912,119.1642,12300.0
2014-07-23 10:25:00,130.44,131.02,130.38,130.96,12500.0,119.146,119.6757,119.0912,119.6209,12500.0
2014-07-23 10:30:00,131.04,131.3,131.04,131.09,6200.0,119.694,119.9315,119.694,119.7397,6200.0
2014-07-23 10:35:00,131.09,131.09,130.86,130.95,5600.0,119.7397,119.7397,119.5296,119.6118,5600.0
2014-07-23 10:40:00,130.93,131.0,130.82,130.84,6500.0,119.5935,119.6575,119.4931,119.5113,6500.0
2014-07-23 10:45:00,130.94,131.04,130.81,130.81,6200.0,119.6027,119.694,119.4839,119.4839,6200.0
2014-07-23 10:50:00,130.77,131.04,130.77,130.96,12900.0,119.4474,119.694,119.4474,119.6209,12900.0
2014-07-23 10:55:00,130.96,131.08,130.94,131.03,13900.0,119.6209,119.7305,119.6027,119.6849,13900.0
2014-07-23 11:00:00,131.03,131.12,131.01,131.09,9400.0,119.6849,119.7671,119.6666,119.7397,9400.0
2014-07-23 11:05:00,131.12,131.24,131.12,131.2,1500.0,119.7671,119.8767,119.7671,119.8402,1500.0
2014-07-23 11:10:00,131.22,131.38,131.21,131.29,9800.0,119.8584,120.0046,119.8493,119.9224,9800.0
2014-07-23 11:15:00,131.25,131.34,131.07,131.14,6700.0,119.8858,119.968,119.7214,119.7853,6700.0
2014-07-23 11:20:00,131.12,131.19,131.09,131.16,10500.0,119.7671,119.831,119.7397,119.8036,10500.0
2014-07-23 11:25:00,131.16,131.24,131.15,131.24,4700.0,119.8036,119.8767,119.7945,119.8767,4700.0
2014-07-23 11:30:00,131.22,131.32,131.12,131.14,16100.0,119.8584,119.9498,119.7671,119.7853,16100.0
2014-07-23 11:35:00,131.17,131.21,131.1,131.12,7100.0,119.8128,119.8493,119.7488,119.7671,7100.0
2014-07-23 11:40:00,131.13,131.16,131.1,131.16,2900.0,119.7762,119.8036,119.7488,119.8036,2900.0
2014-07-23 11:45:00,131.16,131.18,131.08,131.13,5800.0,119.8036,119.8219,119.7305,119.7762,5800.0
2014-07-23 11:50:00,131.13,131.21,131.13,131.13,1200.0,119.7762,119.8493,119.7762,119.7762,1200.0
2014-07-23 11:55:00,131.18,131.18,131.05,131.12,18400.0,119.8219,119.8219,119.7031,119.7671,18400.0
2014-07-23 12:00:00,131.14,131.23,131.14,131.19,1900.0,119.7853,119.8676,119.7853,119.831,1900.0
2014-07-23 12:05:00,131.19,131.28,131.12,131.28,7100.0,119.831,119.9132,119.7671,119.9132,7100.0
2014-07-23 12:10:00,131.3,131.37,131.22,131.25,4300.0,119.9315,119.9954,119.8584,119.8858,4300.0
2014-07-23 12:15:00,131.22,131.27,131.18,131.19,5600.0,119.8584,119.9041,119.8219,119.831,5600.0
2014-07-23 12:20:00,131.2,131.21,131.16,131.21,3700.0,119.8402,119.8493,119.8036,119.8493,3700.0
2014-07-23 12:25:00,131.21,131.24,131.12,131.12,5500.0,119.8493,119.8767,119.7671,119.7671,5500.0
2014-07-23 12:30:00,131.12,131.23,131.12,131.23,7600.0,119.7671,119.8676,119.7671,119.8676,7600.0
2014-07-23 12:35:00,131.24,131.29,131.13,131.15,5200.0,119.8767,119.9224,119.7762,119.7945,5200.0
2014-07-23 12:40:00,131.1,131.2,131.1,131.14,2200.0,119.7488,119.8402,119.7488,119.7853,2200.0
2014-07-23 12:45:00,131.17,131.19,131.12,131.14,3600.0,119.8128,119.831,119.7671,119.7853,3600.0
2014-07-23 12:50:00,131.1,131.11,131.06,131.06,4100.0,119.7488,119.7579,119.7123,119.7123,4100.0
2014-07-23 12:55:00,131.05,131.2,131.05,131.17,2500.0,119.7031,119.8402,119.7031,119.8128,2500.0
2014-07-23 13:00:00,131.15,131.15,131.1,131.15,800.0,119.7945,119.7945,119.7488,119.7945,800.0
2014-07-23 13:05:00,131.18,131.2,131.1,131.15,1700.0,119.8219,119.8402,119.7488,119.7945,1700.0
2014-07-23 13:10:00,131.14,131.16,131.1,131.15,2100.0,119.7853,119.8036,119.7488,119.7945,2100.0
2014-07-23 13:15:00,131.14,131.2,131.14,131.19,1000.0,119.7853,119.8402,119.7853,119.831,1000.0
2014-07-23 13:20:00,131.19,131.19,131.11,131.18,2200.0,119.831,119.831,119.7579,119.8219,2200.0
2014-07-23 13:25:00,131.12,131.12,131.07,131.09,2700.0,119.7671,119.7671,119.7214,119.7397,2700.0
2014-07-23 13:30:00,131.1,131.17,131.08,131.17,3200.0,119.7488,119.8128,119.7305,119.8128,3200.0
2014-07-23 13:35:00,131.15,131.16,131.06,131.09,2900.0,119.7945,119.8036,119.7123,119.7397,2900.0
2014-07-23 13:40:00,131.06,131.12,131.04,131.09,10000.0,119.7123,119.7671,119.694,119.7397,10000.0
2014-07-23 13:45:00,131.1,131.12,131.08,131.08,4400.0,119.7488,119.7671,119.7305,119.7305,4400.0
2014-07-23 13:50:00,131.05,131.09,131.05,131.09,800.0,119.7031,119.7397,119.7031,119.7397,800.0
2014-07-23 13:55:00,131.12,131.12,131.08,131.08,1500.0,119.7671,119.7671,119.7305,119.7305,1500.0
2014-07-23 14:00:00,131.1,131.12,131.04,131.07,5500.0,119.7488,119.7671,119.694,119.7214,5500.0
2014-07-23 14:05:00,131.1,131.19,131.1,131.18,3700.0,119.7488,119.831,119.7488,119.8219,3700.0
2014-07-23 14:10:00,131.17,131.2,131.15,131.18,6000.0,119.8128,119.8402,119.7945,119.8219,6000.0
2014-07-23 14:15:00,131.14,131.15,131.13,131.15,1400.0,119.7853,119.7945,119.7762,119.7945,1400.0
2014-07-23 14:20:00,131.15,131.21,131.15,131.19,6200.0,119.7945,119.8493,119.7945,119.831,6200.0
2014-07-23 14:25:00,131.19,131.28,131.19,131.28,2800.0,119.831,119.9132,119.831,119.9132,2800.0
2014-07-23 14:30:00,131.27,131.33,131.26,131.33,3500.0,119.9041,119.9589,119.895,119.9589,3500.0
2014-07-23 14:35:00,131.32,131.34,131.3,131.34,2500.0,119.9498,119.968,119.9315,119.968,2500.0
2014-07-23 14:40:00,131.33,131.34,131.23,131.27,4400.0,119.9589,119.968,119.8676,119.9041,4400.0
2014-07-23 14:45:00,131.27,131.31,131.26,131.26,2600.0,119.9041,119.9406,119.895,119.895,2600.0
2014-07-23 14:50:00,131.28,131.28,131.24,131.24,2100.0,119.9132,119.9132,119.8767,119.8767,2100.0
2014-07-23 14:55:00,131.26,131.29,131.26,131.29,3300.0,119.895,119.9224,119.895,119.9224,3300.0
2014-07-23 15:00:00,131.29,131.3,131.26,131.27,7500.0,119.9224,119.9315,119.895,119.9041,7500.0
2014-07-23 15:05:00,131.26,131.42,131.26,131.42,13200.0,119.895,120.0411,119.895,120.0411,13200.0
2014-07-23 15:10:00,131.43,131.47,131.41,131.46,4000.0,120.0502,120.0868,120.032,120.0776,4000.0
2014-07-23 15:15:00,131.47,131.49,131.45,131.47,4900.0,120.0868,120.105,120.0685,120.0868,4900.0
2014-07-23 15:20:00,131.47,131.48,131.33,131.34,9800.0,120.0868,120.0959,119.9589,119.968,9800.0
2014-07-23 15:25:00,131.33,131.35,131.32,131.34,3300.0,119.9589,119.9772,119.9498,119.968,3300.0
2014-07-23 15:30:00,131.37,131.45,131.34,131.42,7900.0,119.9954,120.0685,119.968,120.0411,7900.0
2014-07-23 15:35:00,131.42,131.63,131.41,131.63,9100.0,120.0411,120.2329,120.032,120.2329,9100.0
2014-07-23 15:40:00,131.62,131.71,131.62,131.68,13100.0,120.2238,120.306,120.2238,120.2786,13100.0
2014-07-23 15:45:00,131.67,131.68,131.59,131.63,13600.0,120.2695,120.2786,120.1964,120.2329,13600.0
2014-07-23 15:50:00,131.62,131.75,131.59,131.74,16800.0,120.2238,120.3425,120.1964,120.3334,16800.0
2014-07-23 15:55:00,131.72,131.78,131.63,131.65,22400.0,120.3151,120.3699,120.2329,120.2512,22400.0
2014-07-24 09:30:00,131.37,131.5,131.37,131.44,8900.0,119.9954,120.1142,119.9954,120.0594,8900.0
2014-07-24 09:35:00,131.31,131.56,130.92,131.56,8200.0,119.9406,120.169,119.5844,120.169,8200.0
2014-07-24 09:40:00,131.58,131.73,131.25,131.43,5100.0,120.1873,120.3243,119.8858,120.0502,5100.0
2014-07-24 09:45:00,131.42,131.74,131.31,131.58,4700.0,120.0411,120.3334,119.9406,120.1873,4700.0
2014-07-24 09:50:00,131.71,131.75,131.45,131.47,7400.0,120.306,120.3425,120.0685,120.0868,7400.0
2014-07-24 09:55:00,131.53,131.53,131.36,131.36,4800.0,120.1416,120.1416,119.9863,119.9863,4800.0
2014-07-24 10:00:00,131.24,131.32,131.07,131.16,23900.0,119.8767,119.9498,119.7214,119.8036,23900.0
2014-07-24 10:05:00,131.14,131.2,130.97,131.06,7600.0,119.7853,119.8402,119.6301,119.7123,7600.0
2014-07-24 10:10:00,131.0,131.12,130.89,130.95,13600.0,119.6575,119.7671,119.557,119.6118,13600.0
2014-07-24 10:15:00,130.89,131.0,130.89,130.94,6300.0,119.557,119.6575,119.557,119.6027,6300.0
2014-07-24 10:20:00,130.94,131.0,130.89,130.95,10400.0,119.6027,119.6575,119.557,119.6118,10400.0
2014-07-24 10:25:00,130.94,130.94,130.62,130.79,6200.0,119.6027,119.6027,119.3104,119.4657,6200.0
2014-07-24 10:30:00,130.79,130.9,130.79,130.86,4000.0,119.4657,119.5661,119.4657,119.5296,4000.0
2014-07-24 10:35:00,130.84,130.89,130.73,130.79,17500.0,119.5113,119.557,119.4108,119.4657,17500.0
2014-07-24 10:40:00,130.81,130.96,130.79,130.91,12000.0,119.4839,119.6209,119.4657,119.5753,12000.0
2014-07-24 10:45:00,130.9,130.94,130.71,130.75,3200.0,119.5661,119.6027,119.3926,119.4291,3200.0
2014-07-24 10:50:00,130.73,130.75,130.66,130.68,2800.0,119.4108,119.4291,119.3469,119.3652,2800.0
2014-07-24 10:55:00,130.61,130.7,130.61,130.7,1400.0,119.3012,119.3834,119.3012,119.3834,1400.0
2014-07-24 11:00:00,130.73,130.79,130.63,130.72,9000.0,119.4108,119.4657,119.3195,119.4017,9000.0
2014-07-24 11:05:00,130.7,130.84,130.7,130.84,5800.0,119.3834,119.5113,119.3834,119.5113,5800.0
2014-07-24 11:10:00,130.85,130.88,130.8,130.88,3400.0,119.5205,119.5479,119.4748,119.5479,3400.0
2014-07-24 11:15:00,130.93,131.07,130.83,131.07,10300.0,119.5935,119.7214,119.5022,119.7214,10300.0
2014-07-24 11:20:00,131.09,131.22,131.09,131.21,2700.0,119.7397,119.8584,119.7397,119.8493,2700.0
2014-07-24 11:25:00,131.21,131.58,131.21,131.53,8400.0,119.8493,120.1873,119.8493,120.1416,8400.0
2014-07-24 11:30:00,131.52,131.69,131.44,131.69,17600.0,120.1324,120.2877,120.0594,120.2877,17600.0
2014-07-24 11:35:00,131.67,131.67,131.6,131.66,900.0,120.2695,120.2695,120.2055,120.2603,900.0
2014-07-24 11:40:00,131.64,131.89,131.61,131.84,14700.0,120.2421,120.4704,120.2147,120.4247,14700.0
2014-07-24 11:45:00,131.89,132.04,131.87,132.02,4100.0,120.4704,120.6074,120.4521,120.5892,4100.0
2014-07-24 11:50:00,132.06,132.07,131.99,132.02,3000.0,120.6257,120.6348,120.5618,120.5892,3000.0
2014-07-24 11:55:00,132.02,132.12,132.02,132.06,4300.0,120.5892,120.6805,120.5892,120.6257,4300.0
2014-07-24 12:00:00,132.05,132.06,132.02,132.04,1400.0,120.6166,120.6257,120.5892,120.6074,1400.0
2014-07-24 12:05:00,132.05,132.06,131.96,131.98,10100.0,120.6166,120.6257,120.5343,120.5526,10100.0
2014-07-24 12:10:00,132.01,132.27,131.98,132.19,12000.0,120.58,120.8175,120.5526,120.7444,12000.0
2014-07-24 12:15:00,132.19,132.35,132.18,132.28,3800.0,120.7444,120.8906,120.7353,120.8266,3800.0
2014-07-24 12:20:00,132.38,132.45,132.37,132.44,6900.0,120.918,120.9819,120.9088,120.9728,6900.0
2014-07-24 12:25:00,132.43,132.5,132.43,132.5,2700.0,120.9637,121.0276,120.9637,121.0276,2700.0
2014-07-24 12:30:00,132.5,132.55,132.4,132.43,4200.0,121.0276,121.0733,120.9363,120.9637,4200.0
2014-07-24 12:35:00,132.4,132.48,132.38,132.47,4700.0,120.9363,121.0093,120.918,121.0002,4700.0
2014-07-24 12:40:00,132.42,132.52,132.42,132.52,2300.0,120.9545,121.0459,120.9545,121.0459,2300.0
2014-07-24 12:45:00,132.5,132.51,132.44,132.49,3900.0,121.0276,121.0367,120.9728,121.0185,3900.0
2014-07-24 12:50:00,132.48,132.5,132.45,132.49,2500.0,121.0093,121.0276,120.9819,121.0185,2500.0
2014-07-24 12:55:00,132.49,132.6,132.49,132.58,6700.0,121.0185,121.1189,121.0185,121.1007,6700.0
2014-07-24 13:00:00,132.59,132.59,132.42,132.47,7500.0,121.1098,121.1098,120.9545,121.0002,7500.0
2014-07-24 13:05:00,132.46,132.52,132.44,132.5,4200.0,120.9911,121.0459,120.9728,121.0276,4200.0
2014-07-24 13:10:00,132.47,132.53,132.46,132.48,3400.0,121.0002,121.055,120.9911,121.0093,3400.0
2014-07-24 13:15:00,132.53,132.6,132.48,132.6,1900.0,121.055,121.1189,121.0093,121.1189,1900.0
2014-07-24 13:20:00,132.59,132.64,132.49,132.52,6600.0,121.1098,121.1555,121.0185,121.0459,6600.0
2014-07-24 13:25:00,132.53,132.59,132.53,132.58,1100.0,121.055,121.1098,121.055,121.1007,1100.0
2014-07-24 13:30:00,132.64,132.66,132.5,132.53,5600.0,121.1555,121.1737,121.0276,121.055,5600.0
2014-07-24 13:35:00,132.55,132.56,132.46,132.46,2900.0,121.0733,121.0824,120.9911,120.9911,2900.0
2014-07-24 13:40:00,132.45,132.49,132.41,132.49,1600.0,120.9819,121.0185,120.9454,121.0185,1600.0
2014-07-24 13:45:00,132.46,132.51,132.36,132.38,54900.0,120.9911,121.0367,120.8997,120.918,54900.0
2014-07-24 13:50:00,132.35,132.38,132.3,132.3,3800.0,120.8906,120.918,120.8449,120.8449,3800.0
2014-07-24 13:55:00,132.31,132.39,132.27,132.39,11000.0,120.854,120.9271,120.8175,120.9271,11000.0
2014-07-24 14:00:00,132.39,132.39,132.29,132.31,5100.0,120.9271,120.9271,120.8358,120.854,5100.0
2014-07-24 14:05:00,132.31,132.32,132.24,132.25,8900.0,120.854,120.8632,120.7901,120.7992,8900.0
2014-07-24 14:10:00,132.26,132.29,132.25,132.29,2600.0,120.8084,120.8358,120.7992,120.8358,2600.0
2014-07-24 14:15:00,132.29,132.38,132.28,132.38,16400.0,120.8358,120.918,120.8266,120.918,16400.0
2014-07-24 14:20:00,132.38,132.38,132.26,132.27,6200.0,120.918,120.918,120.8084,120.8175,6200.0
2014-07-24 14:25:00,132.3,132.33,132.28,132.3,4000.0,120.8449,120.8723,120.8266,120.8449,4000.0
2014-07-24 14:30:00,132.26,132.26,132.02,132.07,17500.0,120.8084,120.8084,120.5892,120.6348,17500.0
2014-07-24 14:35:00,132.07,132.17,132.07,132.14,7300.0,120.6348,120.7262,120.6348,120.6988,7300.0
2014-07-24 14:40:00,132.14,132.17,132.12,132.12,6800.0,120.6988,120.7262,120.6805,120.6805,6800.0
2014-07-24 14:45:00,132.12,132.23,132.12,132.22,8900.0,120.6805,120.781,120.6805,120.7718,8900.0
2014-07-24 14:50:00,132.2,132.22,132.09,132.14,6800.0,120.7536,120.7718,120.6531,120.6988,6800.0
2014-07-24 14:55:00,132.12,132.17,132.07,132.08,5600.0,120.6805,120.7262,120.6348,120.644,5600.0
2014-07-24 15:00:00,132.06,132.11,132.03,132.1,6500.0,120.6257,120.6714,120.5983,120.6622,6500.0
2014-07-24 15:05:00,132.1,132.1,131.91,131.91,8600.0,120.6622,120.6622,120.4887,120.4887,8600.0
2014-07-24 15:10:00,131.92,131.92,131.82,131.91,10200.0,120.4978,120.4978,120.4065,120.4887,10200.0
2014-07-24 15:15:00,131.91,131.94,131.89,131.9,9700.0,120.4887,120.5161,120.4704,120.4795,9700.0
2014-07-24 15:20:00,131.88,131.98,131.88,131.98,5700.0,120.4613,120.5526,120.4613,120.5526,5700.0
2014-07-24 15:25:00,131.98,131.99,131.93,131.97,7000.0,120.5526,120.5618,120.5069,120.5435,7000.0
2014-07-24 15:30:00,131.97,132.0,131.96,132.0,10400.0,120.5435,120.5709,120.5343,120.5709,10400.0
2014-07-24 15:35:00,132.0,132.0,131.95,131.95,6500.0,120.5709,120.5709,120.5252,120.5252,6500.0
2014-07-24 15:40:00,131.95,131.97,131.92,131.94,21500.0,120.5252,120.5435,120.4978,120.5161,21500.0
2014-07-24 15:45:00,131.94,131.96,131.91,131.96,7300.0,120.5161,120.5343,120.4887,120.5343,7300.0
2014-07-24 15:50:00,131.96,132.0,131.95,131.96,10700.0,120.5343,120.5709,120.5252,120.5343,10700.0
2014-07-24 15:55:00,131.97,131.98,131.83,131.9,40300.0,120.5435,120.5526,120.4156,120.4795,40300.0
2014-07-25 09:30:00,131.16,131.16,131.1,131.1,4200.0,119.8036,119.8036,119.7488,119.7488,4200.0
2014-07-25 09:35:00,131.12,131.56,131.08,131.35,1300.0,119.7671,120.169,119.7305,119.9772,1300.0
2014-07-25 09:40:00,131.35,131.63,131.26,131.36,3200.0,119.9772,120.2329,119.895,119.9863,3200.0
2014-07-25 09:45:00,131.46,131.61,131.28,131.28,9300.0,120.0776,120.2147,119.9132,119.9132,9300.0
2014-07-25 09:50:00,131.29,131.63,131.29,131.63,3900.0,119.9224,120.2329,119.9224,120.2329,3900.0
2014-07-25 09:55:00,131.63,131.69,131.48,131.59,12300.0,120.2329,120.2877,120.0959,120.1964,12300.0
2014-07-25 10:00:00,131.52,131.57,131.4,131.4,7400.0,120.1324,120.1781,120.0228,120.0228,7400.0
2014-07-25 10:05:00,131.45,131.8,131.4,131.67,21500.0,120.0685,120.3882,120.0228,120.2695,21500.0
2014-07-25 10:10:00,131.67,131.73,131.61,131.61,2100.0,120.2695,120.3243,120.2147,120.2147,2100.0
2014-07-25 10:15:00,131.67,131.75,131.57,131.68,3700.0,120.2695,120.3425,120.1781,120.2786,3700.0
2014-07-25 10:20:00,131.61,131.66,131.54,131.62,4000.0,120.2147,120.2603,120.1507,120.2238,4000.0
2014-07-25 10:25:00,131.61,131.61,131.47,131.47,2500.0,120.2147,120.2147,120.0868,120.0868,2500.0
2014-07-25 10:30:00,131.46,131.5,131.41,131.49,2800.0,120.0776,120.1142,120.032,120.105,2800.0
2014-07-25 10:35:00,131.5,131.61,131.5,131.54,2400.0,120.1142,120.2147,120.1142,120.1507,2400.0
2014-07-25 10:40:00,131.61,131.61,131.46,131.51,5800.0,120.2147,120.2147,120.0776,120.1233,5800.0
2014-07-25 10:45:00,131.5,131.65,131.48,131.65,4600.0,120.1142,120.2512,120.0959,120.2512,4600.0
2014-07-25 10:50:00,131.66,131.82,131.66,131.75,6300.0,120.2603,120.4065,120.2603,120.3425,6300.0
2014-07-25 10:55:00,131.75,131.75,131.52,131.6,3000.0,120.3425,120.3425,120.1324,120.2055,3000.0
2014-07-25 11:00:00,131.57,131.58,131.27,131.33,7000.0,120.1781,120.1873,119.9041,119.9589,7000.0
2014-07-25 11:05:00,131.41,131.47,131.29,131.4,5100.0,120.032,120.0868,119.9224,120.0228,5100.0
2014-07-25 11:10:00,131.37,131.41,131.25,131.39,11200.0,119.9954,120.032,119.8858,120.0137,11200.0
2014-07-25 11:15:00,131.39,131.39,131.32,131.32,1700.0,120.0137,120.0137,119.9498,119.9498,1700.0
2014-07-25 11:20:00,131.33,131.35,131.15,131.25,6600.0,119.9589,119.9772,119.7945,119.8858,6600.0
2014-07-25 11:25:00,131.25,131.39,131.25,131.39,3200.0,119.8858,120.0137,119.8858,120.0137,3200.0
2014-07-25 11:30:00,131.3,131.39,131.25,131.25,3300.0,119.9315,120.0137,119.8858,119.8858,3300.0
2014-07-25 11:35:00,131.25,131.27,131.24,131.27,4300.0,119.8858,119.9041,119.8767,119.9041,4300.0
2014-07-25 11:40:00,131.25,131.35,131.25,131.3,2900.0,119.8858,119.9772,119.8858,119.9315,2900.0
2014-07-25 11:45:00,131.26,131.26,131.25,131.25,2800.0,119.895,119.895,119.8858,119.8858,2800.0
2014-07-25 11:50:00,131.25,131.31,131.21,131.31,1800.0,119.8858,119.9406,119.8493,119.9406,1800.0
2014-07-25 11:55:00,131.32,131.36,131.15,131.21,3900.0,119.9498,119.9863,119.7945,119.8493,3900.0
2014-07-25 12:00:00,131.25,131.36,131.25,131.36,1500.0,119.8858,119.9863,119.8858,119.9863,1500.0
2014-07-25 12:05:00,131.4,131.52,131.4,131.52,700.0,120.0228,120.1324,120.0228,120.1324,700.0
2014-07-25 12:10:00,131.54,131.56,131.25,131.41,21000.0,120.1507,120.169,119.8858,120.032,21000.0
2014-07-25 12:15:00,131.38,131.48,130.95,131.08,44000.0,120.0046,120.0959,119.6118,119.7305,44000.0
2014-07-25 12:20:00,131.03,131.07,130.97,130.97,4100.0,119.6849,119.7214,119.6301,119.6301,4100.0
2014-07-25 12:25:00,131.01,131.01,130.78,130.78,5400.0,119.6666,119.6666,119.4565,119.4565,5400.0
2014-07-25 12:30:00,130.78,130.89,130.77,130.77,4500.0,119.4565,119.557,119.4474,119.4474,4500.0
2014-07-25 12:35:00,130.76,130.91,130.76,130.83,2900.0,119.4382,119.5753,119.4382,119.5022,2900.0
2014-07-25 12:40:00,130.87,130.95,130.87,130.93,4400.0,119.5387,119.6118,119.5387,119.5935,4400.0
2014-07-25 12:45:00,130.89,130.91,130.76,130.76,4400.0,119.557,119.5753,119.4382,119.4382,4400.0
2014-07-25 12:50:00,130.76,130.77,130.6,130.65,5200.0,119.4382,119.4474,119.2921,119.3378,5200.0
2014-07-25 12:55:00,130.58,130.58,130.3,130.44,17800.0,119.2738,119.2738,119.0181,119.146,17800.0
2014-07-25 13:00:00,130.43,130.44,130.35,130.44,10700.0,119.1368,119.146,119.0637,119.146,10700.0
2014-07-25 13:05:00,130.43,130.45,130.3,130.36,6100.0,119.1368,119.1551,119.0181,119.0729,6100.0
2014-07-25 13:10:00,130.37,130.41,130.35,130.37,8900.0,119.082,119.1186,119.0637,119.082,8900.0
2014-07-25 13:15:00,130.35,130.38,130.29,130.29,7200.0,119.0637,119.0912,119.0089,119.0089,7200.0
2014-07-25 13:20:00,130.32,130.32,130.12,130.16,5900.0,119.0363,119.0363,118.8537,118.8902,5900.0
2014-07-25 13:25:00,130.2,130.24,130.18,130.18,5700.0,118.9267,118.9633,118.9085,118.9085,5700.0
2014-07-25 13:30:00,130.18,130.2,130.0,130.01,3800.0,118.9085,118.9267,118.7441,118.7532,3800.0
2014-07-25 13:35:00,130.08,130.2,130.08,130.2,8200.0,118.8171,118.9267,118.8171,118.9267,8200.0
2014-07-25 13:40:00,130.19,130.2,130.15,130.15,5500.0,118.9176,118.9267,118.8811,118.8811,5500.0
2014-07-25 13:45:00,130.17,130.22,130.13,130.18,20700.0,118.8993,118.945,118.8628,118.9085,20700.0
2014-07-25 13:50:00,130.18,130.25,130.18,130.25,10400.0,118.9085,118.9724,118.9085,118.9724,10400.0
2014-07-25 13:55:00,130.25,130.28,130.17,130.17,6500.0,118.9724,118.9998,118.8993,118.8993,6500.0
2014-07-25 14:00:00,130.17,130.23,130.1,130.23,4200.0,118.8993,118.9541,118.8354,118.9541,4200.0
2014-07-25 14:05:00,130.23,130.34,130.16,130.27,4200.0,118.9541,119.0546,118.8902,118.9907,4200.0
2014-07-25 14:10:00,130.27,130.3,130.22,130.25,2800.0,118.9907,119.0181,118.945,118.9724,2800.0
2014-07-25 14:15:00,130.25,130.46,130.22,130.46,3800.0,118.9724,119.1642,118.945,119.1642,3800.0
2014-07-25 14:20:00,130.4,130.43,130.32,130.43,3800.0,119.1094,119.1368,119.0363,119.1368,3800.0
2014-07-25 14:25:00,130.47,130.54,130.45,130.54,4400.0,119.1734,119.2373,119.1551,119.2373,4400.0
2014-07-25 14:30:00,130.57,130.63,130.54,130.63,5000.0,119.2647,119.3195,119.2373,119.3195,5000.0
2014-07-25 14:35:00,130.62,130.71,130.61,130.71,2800.0,119.3104,119.3926,119.3012,119.3926,2800.0
2014-07-25 14:40:00,130.75,130.83,130.75,130.83,1600.0,119.4291,119.5022,119.4291,119.5022,1600.0
2014-07-25 14:45:00,130.84,131.0,130.84,131.0,2400.0,119.5113,119.6575,119.5113,119.6575,2400.0
2014-07-25 14:50:00,131.02,131.02,130.77,130.85,9200.0,119.6757,119.6757,119.4474,119.5205,9200.0
2014-07-25 14:55:00,130.79,130.97,130.79,130.97,2300.0,119.4657,119.6301,119.4657,119.6301,2300.0
2014-07-25 15:00:00,131.04,131.05,130.84,130.84,3000.0,119.694,119.7031,119.5113,119.5113,3000.0
2014-07-25 15:05:00,130.87,130.87,130.74,130.75,4600.0,119.5387,119.5387,119.42,119.4291,4600.0
2014-07-25 15:10:00,130.76,130.96,130.75,130.92,9100.0,119.4382,119.6209,119.4291,119.5844,9100.0
2014-07-25 15:15:00,130.89,130.92,130.79,130.91,5700.0,119.557,119.5844,119.4657,119.5753,5700.0
2014-07-25 15:20:00,130.93,131.01,130.91,130.97,7100.0,119.5935,119.6666,119.5753,119.6301,7100.0
2014-07-25 15:25:00,130.96,131.0,130.91,131.0,4800.0,119.6209,119.6575,119.5753,119.6575,4800.0
2014-07-25 15:30:00,131.01,131.04,130.95,130.95,6800.0,119.6666,119.694,119.6118,119.6118,6800.0
2014-07-25 15:35:00,130.98,131.05,130.95,130.97,3400.0,119.6392,119.7031,119.6118,119.6301,3400.0
2014-07-25 15:40:00,130.97,131.04,130.95,130.96,12700.0,119.6301,119.694,119.6118,119.6209,12700.0
2014-07-25 15:45:00,131.0,131.09,130.94,131.09,10400.0,119.6575,119.7397,119.6027,119.7397,10400.0
2014-07-25 15:50:00,131.09,131.11,131.08,131.09,19900.0,119.7397,119.7579,119.7305,119.7397,19900.0
2014-07-25 15:55:00,131.08,131.08,130.83,130.87,43200.0,119.7305,119.7305,119.5022,119.5387,43200.0
2014-07-28 09:30:00,130.73,130.73,130.11,130.11,5900.0,119.4108,119.4108,118.8445,118.8445,5900.0
2014-07-28 09:35:00,130.16,131.66,130.16,131.56,8400.0,118.8902,120.2603,118.8902,120.169,8400.0
2014-07-28 09:40:00,131.48,131.55,130.51,130.56,6300.0,120.0959,120.1598,119.2099,119.2556,6300.0
2014-07-28 09:45:00,130.49,130.53,130.16,130.16,21100.0,119.1916,119.2282,118.8902,118.8902,21100.0
2014-07-28 09:50:00,130.16,130.35,130.09,130.26,6300.0,118.8902,119.0637,118.8263,118.9815,6300.0
2014-07-28 09:55:00,130.2,130.3,130.15,130.2,3700.0,118.9267,119.0181,118.8811,118.9267,3700.0
2014-07-28 10:00:00,130.2,130.4,129.98,130.14,7600.0,118.9267,119.1094,118.7258,118.8719,7600.0
2014-07-28 10:05:00,130.02,130.02,129.42,129.42,14600.0,118.7623,118.7623,118.2143,118.2143,14600.0
2014-07-28 10:10:00,129.3,129.4,129.2,129.27,15800.0,118.1047,118.196,118.0133,118.0773,15800.0
2014-07-28 10:15:00,129.23,129.31,129.06,129.13,6100.0,118.0407,118.1138,117.8854,117.9494,6100.0
2014-07-28 10:20:00,129.07,129.24,129.0,129.01,8500.0,117.8946,118.0499,117.8306,117.8398,8500.0
2014-07-28 10:25:00,128.97,129.02,128.66,128.73,15800.0,117.8032,117.8489,117.5201,117.584,15800.0
2014-07-28 10:30:00,128.74,128.92,128.66,128.83,6000.0,117.5931,117.7576,117.5201,117.6754,6000.0
2014-07-28 10:35:00,128.73,128.93,128.69,128.93,12300.0,117.584,117.7667,117.5475,117.7667,12300.0
2014-07-28 10:40:00,128.97,129.05,128.82,129.0,4600.0,117.8032,117.8763,117.6662,117.8306,4600.0
2014-07-28 10:45:00,129.08,129.18,129.08,129.18,2300.0,117.9037,117.9951,117.9037,117.9951,2300.0
2014-07-28 10:50:00,129.2,129.38,129.16,129.2,2000.0,118.0133,118.1777,117.9768,118.0133,2000.0
2014-07-28 10:55:00,129.24,129.28,129.11,129.15,8900.0,118.0499,118.0864,117.9311,117.9677,8900.0
2014-07-28 11:00:00,129.07,129.11,128.93,129.09,9000.0,117.8946,117.9311,117.7667,117.9128,9000.0
2014-07-28 11:05:00,129.1,129.16,128.75,128.87,21500.0,117.922,117.9768,117.6023,117.7119,21500.0
2014-07-28 11:10:00,128.86,128.9,128.65,128.78,15100.0,117.7028,117.7393,117.5109,117.6297,15100.0
2014-07-28 11:15:00,128.82,128.88,128.82,128.87,9000.0,117.6662,117.721,117.6662,117.7119,9000.0
2014-07-28 11:20:00,128.87,129.19,128.87,129.16,8300.0,117.7119,118.0042,117.7119,117.9768,8300.0
2014-07-28 11:25:00,129.15,129.31,129.15,129.31,2800.0,117.9677,118.1138,117.9677,118.1138,2800.0
2014-07-28 11:30:00,129.34,129.41,129.19,129.25,3700.0,118.1412,118.2051,118.0042,118.059,3700.0
2014-07-28 11:35:00,129.26,129.31,129.2,129.31,2600.0,118.0681,118.1138,118.0133,118.1138,2600.0
2014-07-28 11:40:00,129.3,129.31,129.14,129.14,9200.0,118.1047,118.1138,117.9585,117.9585,9200.0
2014-07-28 11:45:00,129.15,129.2,129.11,129.2,4700.0,117.9677,118.0133,117.9311,118.0133,4700.0
2014-07-28 11:50:00,129.24,129.31,129.08,129.12,6100.0,118.0499,118.1138,117.9037,117.9402,6100.0
2014-07-28 11:55:00,129.13,129.18,129.03,129.03,11600.0,117.9494,117.9951,117.858,117.858,11600.0
2014-07-28 12:00:00,129.09,129.16,129.07,129.07,4600.0,117.9128,117.9768,117.8946,117.8946,4600.0
2014-07-28 12:05:00,129.03,129.17,129.03,129.17,2600.0,117.858,117.9859,117.858,117.9859,2600.0
2014-07-28 12:10:00,129.19,129.19,129.0,129.04,3200.0,118.0042,118.0042,117.8306,117.8672,3200.0
2014-07-28 12:15:00,129.04,129.04,128.8,128.8,7500.0,117.8672,117.8672,117.648,117.648,7500.0
2014-07-28 12:20:00,128.76,128.79,128.74,128.78,8200.0,117.6114,117.6388,117.5931,117.6297,8200.0
2014-07-28 12:25:00,128.78,128.82,128.74,128.77,6500.0,117.6297,117.6662,117.5931,117.6206,6500.0
2014-07-28 12:30:00,128.75,128.88,128.75,128.81,12200.0,117.6023,117.721,117.6023,117.6571,12200.0
2014-07-28 12:35:00,128.78,128.82,128.73,128.82,5900.0,117.6297,117.6662,117.584,117.6662,5900.0
2014-07-28 12:40:00,128.8,128.85,128.76,128.82,4400.0,117.648,117.6936,117.6114,117.6662,4400.0
2014-07-28 12:45:00,128.82,128.82,128.72,128.72,4100.0,117.6662,117.6662,117.5749,117.5749,4100.0
2014-07-28 12:50:00,128.76,128.81,128.75,128.75,3100.0,117.6114,117.6571,117.6023,117.6023,3100.0
2014-07-28 12:55:00,128.77,128.77,128.63,128.68,6400.0,117.6206,117.6206,117.4927,117.5383,6400.0
2014-07-28 13:00:00,128.71,128.71,128.61,128.62,3500.0,117.5657,117.5657,117.4744,117.4835,3500.0
2014-07-28 13:05:00,128.63,128.72,128.63,128.7,14800.0,117.4927,117.5749,117.4927,117.5566,14800.0
2014-07-28 13:10:00,128.69,128.73,128.64,128.71,4100.0,117.5475,117.584,117.5018,117.5657,4100.0
2014-07-28 13:15:00,128.69,128.72,128.65,128.71,2600.0,117.5475,117.5749,117.5109,117.5657,2600.0
2014-07-28 13:20:00,128.64,128.79,128.62,128.79,9900.0,117.5018,117.6388,117.4835,117.6388,9900.0
2014-07-28 13:25:00,128.79,128.81,128.72,128.79,2000.0,117.6388,117.6571,117.5749,117.6388,2000.0
2014-07-28 13:30:00,128.79,129.04,128.79,129.0,5600.0,117.6388,117.8672,117.6388,117.8306,5600.0
2014-07-28 13:35:00,129.01,129.34,128.97,129.34,7200.0,117.8398,118.1412,117.8032,118.1412,7200.0
2014-07-28 13:40:00,129.34,129.34,129.22,129.31,5900.0,118.1412,118.1412,118.0316,118.1138,5900.0
2014-07-28 13:45:00,129.31,129.36,129.17,129.21,8000.0,118.1138,118.1595,117.9859,118.0225,8000.0
2014-07-28 13:50:00,129.19,129.34,129.16,129.27,11000.0,118.0042,118.1412,117.9768,118.0773,11000.0
2014-07-28 13:55:00,129.3,129.33,129.28,129.28,3300.0,118.1047,118.1321,118.0864,118.0864,3300.0
2014-07-28 14:00:00,129.29,129.33,129.26,129.31,4100.0,118.0955,118.1321,118.0681,118.1138,4100.0
2014-07-28 14:05:00,129.28,129.34,129.27,129.34,5300.0,118.0864,118.1412,118.0773,118.1412,5300.0
2014-07-28 14:10:00,129.34,129.35,129.3,129.3,9800.0,118.1412,118.1503,118.1047,118.1047,9800.0
2014-07-28 14:15:00,129.3,129.33,129.28,129.31,6600.0,118.1047,118.1321,118.0864,118.1138,6600.0
2014-07-28 14:20:00,129.31,129.33,129.3,129.31,5500.0,118.1138,118.1321,118.1047,118.1138,5500.0
2014-07-28 14:25:00,129.31,129.34,129.28,129.28,4800.0,118.1138,118.1412,118.0864,118.0864,4800.0
2014-07-28 14:30:00,129.28,129.34,129.28,129.31,8600.0,118.0864,118.1412,118.0864,118.1138,8600.0
2014-07-28 14:35:00,129.31,129.32,129.25,129.3,9600.0,118.1138,118.1229,118.059,118.1047,9600.0
2014-07-28 14:40:00,129.31,129.31,129.14,129.14,5500.0,118.1138,118.1138,117.9585,117.9585,5500.0
2014-07-28 14:45:00,129.1,129.21,129.1,129.21,7100.0,117.922,118.0225,117.922,118.0225,7100.0
2014-07-28 14:50:00,129.18,129.31,129.18,129.29,4100.0,117.9951,118.1138,117.9951,118.0955,4100.0
2014-07-28 14:55:00,129.28,129.35,129.27,129.32,7500.0,118.0864,118.1503,118.0773,118.1229,7500.0
2014-07-28 15:00:00,129.29,129.29,129.21,129.21,3400.0,118.0955,118.0955,118.0225,118.0225,3400.0
2014-07-28 15:05:00,129.18,129.39,129.13,129.39,10100.0,117.9951,118.1869,117.9494,118.1869,10100.0
2014-07-28 15:10:00,129.38,129.38,129.18,129.34,6700.0,118.1777,118.1777,117.9951,118.1412,6700.0
2014-07-28 15:15:00,129.34,129.36,129.3,129.31,4900.0,118.1412,118.1595,118.1047,118.1138,4900.0
2014-07-28 15:20:00,129.31,129.35,129.29,129.35,7800.0,118.1138,118.1503,118.0955,118.1503,7800.0
2014-07-28 15:25:00,129.34,129.35,129.18,129.19,6700.0,118.1412,118.1503,117.9951,118.0042,6700.0
2014-07-28 15:30:00,129.18,129.18,129.09,129.11,8200.0,117.9951,117.9951,117.9128,117.9311,8200.0
2014-07-28 15:35:00,129.12,129.12,128.96,128.96,11300.0,117.9402,117.9402,117.7941,117.7941,11300.0
2014-07-28 15:40:00,128.96,128.99,128.78,128.84,34100.0,117.7941,117.8215,117.6297,117.6845,34100.0
2014-07-28 15:45:00,128.86,128.92,128.76,128.77,30500.0,117.7028,117.7576,117.6114,117.6206,30500.0
2014-07-28 15:50:00,128.78,128.98,128.7,128.74,50900.0,117.6297,117.8124,117.5566,117.5931,50900.0
2014-07-28 15:55:00,128.74,128.96,128.63,128.78,62900.0,117.5931,117.7941,117.4927,117.6297,62900.0
2014-07-29 09:35:00,132.13,132.13,129.85,130.08,23500.0,120.6896,120.6896,118.607,118.8171,23500.0
2014-07-29 09:40:00,130.08,130.08,129.03,129.08,35100.0,118.8171,118.8171,117.858,117.9037,35100.0
2014-07-29 09:45:00,129.14,129.75,129.14,129.31,46200.0,117.9585,118.5157,117.9585,118.1138,46200.0
2014-07-29 09:50:00,129.33,130.05,129.33,129.82,7700.0,118.1321,118.7897,118.1321,118.5796,7700.0
2014-07-29 09:55:00,129.59,130.28,129.59,130.2,30500.0,118.3696,118.9998,118.3696,118.9267,30500.0
2014-07-29 10:00:00,130.19,130.98,130.13,130.71,29600.0,118.9176,119.6392,118.8628,119.3926,29600.0
2014-07-29 10:05:00,130.49,131.26,130.31,131.02,25500.0,119.1916,119.895,119.0272,119.6757,25500.0
2014-07-29 10:10:00,131.03,132.1,130.92,131.94,52900.0,119.6849,120.6622,119.5844,120.5161,52900.0
2014-07-29 10:15:00,132.07,132.42,131.68,131.68,19100.0,120.6348,120.9545,120.2786,120.2786,19100.0
2014-07-29 10:20:00,131.75,131.83,131.61,131.83,2400.0,120.3425,120.4156,120.2147,120.4156,2400.0
2014-07-29 10:25:00,131.74,132.26,131.69,132.06,13300.0,120.3334,120.8084,120.2877,120.6257,13300.0
2014-07-29 10:30:00,132.0,132.3,131.71,132.13,11400.0,120.5709,120.8449,120.306,120.6896,11400.0
2014-07-29 10:35:00,132.04,132.18,131.62,131.79,15300.0,120.6074,120.7353,120.2238,120.3791,15300.0
2014-07-29 10:40:00,131.76,131.97,131.59,131.92,15300.0,120.3517,120.5435,120.1964,120.4978,15300.0
2014-07-29 10:45:00,132.0,132.17,131.89,132.09,17400.0,120.5709,120.7262,120.4704,120.6531,17400.0
2014-07-29 10:50:00,132.14,132.47,132.11,132.47,7800.0,120.6988,121.0002,120.6714,121.0002,7800.0
2014-07-29 10:55:00,132.47,132.73,132.31,132.56,19800.0,121.0002,121.2377,120.854,121.0824,19800.0
2014-07-29 11:00:00,132.56,132.57,132.24,132.28,10600.0,121.0824,121.0915,120.7901,120.8266,10600.0
2014-07-29 11:05:00,132.24,132.56,132.21,132.3,21000.0,120.7901,121.0824,120.7627,120.8449,21000.0
2014-07-29 11:10:00,132.23,132.25,131.78,131.97,19300.0,120.781,120.7992,120.3699,120.5435,19300.0
2014-07-29 11:15:00,131.96,132.15,131.92,132.05,10500.0,120.5343,120.7079,120.4978,120.6166,10500.0
2014-07-29 11:20:00,132.05,132.35,132.01,132.24,17800.0,120.6166,120.8906,120.58,120.7901,17800.0
2014-07-29 11:25:00,132.32,132.33,131.95,132.2,24900.0,120.8632,120.8723,120.5252,120.7536,24900.0
2014-07-29 11:30:00,132.16,132.43,131.94,132.0,11100.0,120.717,120.9637,120.5161,120.5709,11100.0
2014-07-29 11:35:00,132.0,132.0,131.42,131.84,26500.0,120.5709,120.5709,120.0411,120.4247,26500.0
2014-07-29 11:40:00,131.78,131.9,131.61,131.64,6600.0,120.3699,120.4795,120.2147,120.2421,6600.0
2014-07-29 11:45:00,131.65,131.89,131.41,131.8,11100.0,120.2512,120.4704,120.032,120.3882,11100.0
2014-07-29 11:50:00,131.76,131.98,131.76,131.93,7100.0,120.3517,120.5526,120.3517,120.5069,7100.0
2014-07-29 11:55:00,131.98,132.03,131.83,131.97,8200.0,120.5526,120.5983,120.4156,120.5435,8200.0
2014-07-29 12:00:00,132.0,132.12,131.67,132.12,9900.0,120.5709,120.6805,120.2695,120.6805,9900.0
2014-07-29 12:05:00,132.01,132.1,131.91,132.01,11300.0,120.58,120.6622,120.4887,120.58,11300.0
2014-07-29 12:10:00,131.99,132.06,131.6,131.61,8800.0,120.5618,120.6257,120.2055,120.2147,8800.0
2014-07-29 12:15:00,131.6,131.6,131.44,131.48,4500.0,120.2055,120.2055,120.0594,120.0959,4500.0
2014-07-29 12:20:00,131.44,131.58,131.35,131.55,7100.0,120.0594,120.1873,119.9772,120.1598,7100.0
2014-07-29 12:25:00,131.55,131.69,131.43,131.59,7900.0,120.1598,120.2877,120.0502,120.1964,7900.0
2014-07-29 12:30:00,131.59,131.59,131.09,131.21,7700.0,120.1964,120.1964,119.7397,119.8493,7700.0
2014-07-29 12:35:00,131.18,131.18,130.95,131.0,7500.0,119.8219,119.8219,119.6118,119.6575,7500.0
2014-07-29 12:40:00,131.05,131.1,130.92,130.92,4700.0,119.7031,119.7488,119.5844,119.5844,4700.0
2014-07-29 12:45:00,130.91,131.0,130.84,130.88,5700.0,119.5753,119.6575,119.5113,119.5479,5700.0
2014-07-29 12:50:00,130.88,130.99,130.81,130.91,11400.0,119.5479,119.6483,119.4839,119.5753,11400.0
2014-07-29 12:55:00,130.88,130.95,130.82,130.82,3100.0,119.5479,119.6118,119.4931,119.4931,3100.0
2014-07-29 13:00:00,130.82,130.84,130.64,130.64,5200.0,119.4931,119.5113,119.3286,119.3286,5200.0
2014-07-29 13:05:00,130.61,130.77,130.57,130.75,4600.0,119.3012,119.4474,119.2647,119.4291,4600.0
2014-07-29 13:10:00,130.75,130.76,130.59,130.59,4700.0,119.4291,119.4382,119.283,119.283,4700.0
2014-07-29 13:15:00,130.64,130.89,130.48,130.89,5500.0,119.3286,119.557,119.1825,119.557,5500.0
2014-07-29 13:20:00,130.85,130.96,130.83,130.93,7000.0,119.5205,119.6209,119.5022,119.5935,7000.0
2014-07-29 13:25:00,130.96,130.96,130.76,130.76,5900.0,119.6209,119.6209,119.4382,119.4382,5900.0
2014-07-29 13:30:00,130.73,130.74,130.47,130.47,3900.0,119.4108,119.42,119.1734,119.1734,3900.0
2014-07-29 13:35:00,130.56,131.09,130.49,131.09,12600.0,119.2556,119.7397,119.1916,119.7397,12600.0
2014-07-29 13:40:00,131.03,131.27,130.87,130.87,8000.0,119.6849,119.9041,119.5387,119.5387,8000.0
2014-07-29 13:45:00,130.86,130.86,130.6,130.84,5700.0,119.5296,119.5296,119.2921,119.5113,5700.0
2014-07-29 13:50:00,130.79,131.12,130.69,131.12,10000.0,119.4657,119.7671,119.3743,119.7671,10000.0
2014-07-29 13:55:00,131.13,131.27,130.81,131.0,8100.0,119.7762,119.9041,119.4839,119.6575,8100.0
2014-07-29 14:00:00,131.0,131.0,130.32,130.82,11300.0,119.6575,119.6575,119.0363,119.4931,11300.0
2014-07-29 14:05:00,130.82,130.82,130.69,130.7,4400.0,119.4931,119.4931,119.3743,119.3834,4400.0
2014-07-29 14:10:00,130.7,131.0,130.6,131.0,7000.0,119.3834,119.6575,119.2921,119.6575,7000.0
2014-07-29 14:15:00,130.94,131.0,130.33,130.53,7200.0,119.6027,119.6575,119.0455,119.2282,7200.0
2014-07-29 14:20:00,130.5,130.5,130.03,130.13,13200.0,119.2008,119.2008,118.7715,118.8628,13200.0
2014-07-29 14:25:00,130.07,130.49,130.02,130.45,13800.0,118.808,119.1916,118.7623,119.1551,13800.0
2014-07-29 14:30:00,130.5,130.77,130.3,130.49,28400.0,119.2008,119.4474,119.0181,119.1916,28400.0
2014-07-29 14:35:00,130.49,130.62,130.15,130.55,20300.0,119.1916,119.3104,118.8811,119.2464,20300.0
2014-07-29 14:40:00,130.56,130.68,130.34,130.4,14900.0,119.2556,119.3652,119.0546,119.1094,14900.0
2014-07-29 14:45:00,130.37,130.62,130.34,130.44,31900.0,119.082,119.3104,119.0546,119.146,31900.0
2014-07-29 14:50:00,130.44,130.58,130.39,130.54,11700.0,119.146,119.2738,119.1003,119.2373,11700.0
2014-07-29 14:55:00,130.51,130.65,130.08,130.17,11000.0,119.2099,119.3378,118.8171,118.8993,11000.0
2014-07-29 15:00:00,130.17,130.17,129.57,129.76,14200.0,118.8993,118.8993,118.3513,118.5248,14200.0
2014-07-29 15:05:00,129.76,129.89,129.69,129.89,9400.0,118.5248,118.6436,118.4609,118.6436,9400.0
2014-07-29 15:10:00,129.89,129.89,129.76,129.8,11400.0,118.6436,118.6436,118.5248,118.5614,11400.0
2014-07-29 15:15:00,129.84,129.84,129.64,129.67,27700.0,118.5979,118.5979,118.4152,118.4426,27700.0
2014-07-29 15:20:00,129.67,129.78,129.65,129.71,17800.0,118.4426,118.5431,118.4244,118.4792,17800.0
2014-07-29 15:25:00,129.74,129.77,129.64,129.68,11300.0,118.5066,118.534,118.4152,118.4518,11300.0
2014-07-29 15:30:00,129.63,129.69,129.38,129.51,46300.0,118.4061,118.4609,118.1777,118.2965,46300.0
2014-07-29 15:35:00,129.5,129.56,129.36,129.5,16400.0,118.2873,118.3422,118.1595,118.2873,16400.0
2014-07-29 15:40:00,129.44,129.5,129.35,129.38,21300.0,118.2325,118.2873,118.1503,118.1777,21300.0
2014-07-29 15:45:00,129.37,129.37,129.04,129.28,48000.0,118.1686,118.1686,117.8672,118.0864,48000.0
2014-07-29 15:50:00,129.25,129.3,129.21,129.26,36300.0,118.059,118.1047,118.0225,118.0681,36300.0
2014-07-29 15:55:00,129.23,129.3,129.15,129.17,49900.0,118.0407,118.1047,117.9677,117.9859,49900.0
2014-07-30 09:30:00,130.2,130.48,129.99,130.35,6700.0,118.9267,119.1825,118.7349,119.0637,6700.0
2014-07-30 09:35:00,130.34,131.18,130.31,131.18,9500.0,119.0546,119.8219,119.0272,119.8219,9500.0
2014-07-30 09:40:00,131.18,131.73,130.96,131.72,15500.0,119.8219,120.3243,119.6209,120.3151,15500.0
2014-07-30 09:45:00,131.72,131.99,131.57,131.99,8000.0,120.3151,120.5618,120.1781,120.5618,8000.0
2014-07-30 09:50:00,131.98,132.06,131.22,131.35,28700.0,120.5526,120.6257,119.8584,119.9772,28700.0
2014-07-30 09:55:00,131.32,131.67,130.95,130.99,28300.0,119.9498,120.2695,119.6118,119.6483,28300.0
2014-07-30 10:00:00,130.99,131.38,130.92,131.25,28900.0,119.6483,120.0046,119.5844,119.8858,28900.0
2014-07-30 10:05:00,131.18,131.18,130.86,131.03,32800.0,119.8219,119.8219,119.5296,119.6849,32800.0
2014-07-30 10:10:00,131.0,131.11,130.94,131.01,8300.0,119.6575,119.7579,119.6027,119.6666,8300.0
2014-07-30 10:15:00,131.02,131.1,130.97,131.01,9700.0,119.6757,119.7488,119.6301,119.6666,9700.0
2014-07-30 10:20:00,131.01,131.01,130.83,130.86,8200.0,119.6666,119.6666,119.5022,119.5296,8200.0
2014-07-30 10:25:00,130.8,130.84,130.5,130.64,24900.0,119.4748,119.5113,119.2008,119.3286,24900.0
2014-07-30 10:30:00,130.72,130.72,130.4,130.5,13600.0,119.4017,119.4017,119.1094,119.2008,13600.0
2014-07-30 10:35:00,130.5,130.75,130.2,130.28,14800.0,119.2008,119.4291,118.9267,118.9998,14800.0
2014-07-30 10:40:00,130.27,130.42,130.11,130.11,16000.0,118.9907,119.1277,118.8445,118.8445,16000.0
2014-07-30 10:45:00,130.11,130.15,129.92,129.98,13000.0,118.8445,118.8811,118.671,118.7258,13000.0
2014-07-30 10:50:00,129.99,130.35,129.99,130.32,5800.0,118.7349,119.0637,118.7349,119.0363,5800.0
2014-07-30 10:55:00,130.31,130.32,130.18,130.18,6200.0,119.0272,119.0363,118.9085,118.9085,6200.0
2014-07-30 11:00:00,130.16,130.22,129.7,129.89,11300.0,118.8902,118.945,118.47,118.6436,11300.0
2014-07-30 11:05:00,129.79,129.79,129.7,129.75,2800.0,118.5522,118.5522,118.47,118.5157,2800.0
2014-07-30 11:10:00,129.75,129.89,129.72,129.72,3700.0,118.5157,118.6436,118.4883,118.4883,3700.0
2014-07-30 11:15:00,129.8,129.88,129.75,129.8,7000.0,118.5614,118.6344,118.5157,118.5614,7000.0
2014-07-30 11:20:00,129.85,129.9,129.82,129.9,1600.0,118.607,118.6527,118.5796,118.6527,1600.0
2014-07-30 11:25:00,129.91,129.91,129.66,129.66,3500.0,118.6618,118.6618,118.4335,118.4335,3500.0
2014-07-30 11:30:00,129.7,129.76,129.52,129.7,10300.0,118.47,118.5248,118.3056,118.47,10300.0
2014-07-30 11:35:00,129.71,129.71,129.38,129.38,5500.0,118.4792,118.4792,118.1777,118.1777,5500.0
2014-07-30 11:40:00,129.38,129.58,129.33,129.44,11800.0,118.1777,118.3604,118.1321,118.2325,11800.0
2014-07-30 11:45:00,129.47,129.5,129.34,129.37,17000.0,118.2599,118.2873,118.1412,118.1686,17000.0
2014-07-30 11:50:00,129.38,129.45,128.95,129.11,15400.0,118.1777,118.2417,117.785,117.9311,15400.0
2014-07-30 11:55:00,129.11,129.11,128.55,128.55,12300.0,117.9311,117.9311,117.4196,117.4196,12300.0
2014-07-30 12:00:00,128.55,128.93,128.55,128.85,5600.0,117.4196,117.7667,117.4196,117.6936,5600.0
2014-07-30 12:05:00,128.82,128.84,128.62,128.82,4400.0,117.6662,117.6845,117.4835,117.6662,4400.0
2014-07-30 12:10:00,128.83,129.02,128.81,128.98,16400.0,117.6754,117.8489,117.6571,117.8124,16400.0
2014-07-30 12:15:00,129.0,129.09,129.0,129.02,22300.0,117.8306,117.9128,117.8306,117.8489,22300.0
2014-07-30 12:20:00,129.01,129.22,128.93,129.09,6400.0,117.8398,118.0316,117.7667,117.9128,6400.0
2014-07-30 12:25:00,129.09,129.12,129.03,129.09,3600.0,117.9128,117.9402,117.858,117.9128,3600.0
2014-07-30 12:30:00,129.03,129.09,129.03,129.05,2600.0,117.858,117.9128,117.858,117.8763,2600.0
2014-07-30 12:35:00,129.0,129.13,128.99,129.11,4100.0,117.8306,117.9494,117.8215,117.9311,4100.0
2014-07-30 12:40:00,129.11,129.14,129.0,129.0,3900.0,117.9311,117.9585,117.8306,117.8306,3900.0
2014-07-30 12:45:00,129.01,129.05,128.99,129.0,3900.0,117.8398,117.8763,117.8215,117.8306,3900.0
2014-07-30 12:50:00,129.02,129.1,128.99,129.08,2700.0,117.8489,117.922,117.8215,117.9037,2700.0
2014-07-30 12:55:00,129.07,129.08,129.04,129.04,1300.0,117.8946,117.9037,117.8672,117.8672,1300.0
2014-07-30 13:00:00,129.09,129.09,128.95,128.96,5900.0,117.9128,117.9128,117.785,117.7941,5900.0
2014-07-30 13:05:00,128.93,128.98,128.92,128.96,2900.0,117.7667,117.8124,117.7576,117.7941,2900.0
2014-07-30 13:10:00,129.02,129.19,129.0,129.14,4900.0,117.8489,118.0042,117.8306,117.9585,4900.0
2014-07-30 13:15:00,129.14,129.14,129.09,129.09,2400.0,117.9585,117.9585,117.9128,117.9128,2400.0
2014-07-30 13:20:00,129.06,129.24,129.06,129.15,5100.0,117.8854,118.0499,117.8854,117.9677,5100.0
2014-07-30 13:25:00,129.15,129.18,128.99,128.99,5900.0,117.9677,117.9951,117.8215,117.8215,5900.0
2014-07-30 13:30:00,128.98,129.16,128.97,129.16,6400.0,117.8124,117.9768,117.8032,117.9768,6400.0
2014-07-30 13:35:00,129.15,129.15,128.96,128.99,2800.0,117.9677,117.9677,117.7941,117.8215,2800.0
2014-07-30 13:40:00,129.0,129.18,128.98,129.16,18400.0,117.8306,117.9951,117.8124,117.9768,18400.0
2014-07-30 13:45:00,129.15,129.15,129.08,129.11,3500.0,117.9677,117.9677,117.9037,117.9311,3500.0
2014-07-30 13:50:00,129.12,129.13,128.97,128.97,5600.0,117.9402,117.9494,117.8032,117.8032,5600.0
2014-07-30 13:55:00,129.0,129.06,129.0,129.0,4600.0,117.8306,117.8854,117.8306,117.8306,4600.0
2014-07-30 14:00:00,129.02,129.18,128.76,128.84,25000.0,117.8489,117.9951,117.6114,117.6845,25000.0
2014-07-30 14:05:00,128.88,129.2,128.83,129.17,11700.0,117.721,118.0133,117.6754,117.9859,11700.0
2014-07-30 14:10:00,129.14,129.36,129.13,129.24,21000.0,117.9585,118.1595,117.9494,118.0499,21000.0
2014-07-30 14:15:00,129.31,129.36,128.86,128.94,20900.0,118.1138,118.1595,117.7028,117.7758,20900.0
2014-07-30 14:20:00,129.0,129.0,128.83,128.93,6400.0,117.8306,117.8306,117.6754,117.7667,6400.0
2014-07-30 14:25:00,128.97,129.02,128.85,129.01,9400.0,117.8032,117.8489,117.6936,117.8398,9400.0
2014-07-30 14:30:00,129.04,129.04,128.68,128.78,16100.0,117.8672,117.8672,117.5383,117.6297,16100.0
2014-07-30 14:35:00,128.78,128.78,128.45,128.46,7400.0,117.6297,117.6297,117.3283,117.3374,7400.0
2014-07-30 14:40:00,128.53,128.56,128.2,128.2,13400.0,117.4013,117.4287,117.0999,117.0999,13400.0
2014-07-30 14:45:00,128.19,128.21,127.81,127.81,28000.0,117.0908,117.109,116.7437,116.7437,28000.0
2014-07-30 14:50:00,127.81,128.42,127.81,128.27,14500.0,116.7437,117.3009,116.7437,117.1638,14500.0
2014-07-30 14:55:00,128.29,128.47,128.29,128.37,16800.0,117.1821,117.3465,117.1821,117.2552,16800.0
2014-07-30 15:00:00,128.39,128.46,128.09,128.25,10100.0,117.2735,117.3374,116.9994,117.1456,10100.0
2014-07-30 15:05:00,128.23,128.33,128.18,128.2,9100.0,117.1273,117.2186,117.0816,117.0999,9100.0
2014-07-30 15:10:00,128.3,128.3,128.05,128.15,7700.0,117.1912,117.1912,116.9629,117.0542,7700.0
2014-07-30 15:15:00,128.16,128.29,128.16,128.27,6000.0,117.0634,117.1821,117.0634,117.1638,6000.0
2014-07-30 15:20:00,128.25,128.25,128.07,128.08,8300.0,117.1456,117.1456,116.9812,116.9903,8300.0
2014-07-30 15:25:00,128.07,128.08,127.89,127.99,9700.0,116.9812,116.9903,116.8167,116.9081,9700.0
2014-07-30 15:30:00,128.02,128.3,128.02,128.27,12100.0,116.9355,117.1912,116.9355,117.1638,12100.0
2014-07-30 15:35:00,128.29,128.33,128.13,128.28,10100.0,117.1821,117.2186,117.036,117.173,10100.0
2014-07-30 15:40:00,128.29,128.4,128.28,128.39,12800.0,117.1821,117.2826,117.173,117.2735,12800.0
2014-07-30 15:45:00,128.39,128.57,128.39,128.55,22400.0,117.2735,117.4379,117.2735,117.4196,22400.0
2014-07-30 15:50:00,128.56,128.56,128.39,128.49,23900.0,117.4287,117.4287,117.2735,117.3648,23900.0
2014-07-30 15:55:00,128.48,128.56,128.42,128.52,34700.0,117.3557,117.4287,117.3009,117.3922,34700.0
2014-07-31 09:30:00,127.74,127.74,127.06,127.29,83500.0,116.6797,116.6797,116.0586,116.2687,83500.0
2014-07-31 09:35:00,127.47,127.91,127.35,127.35,12700.0,116.4331,116.835,116.3235,116.3235,12700.0
2014-07-31 09:40:00,127.32,127.58,127.07,127.12,35100.0,116.2961,116.5336,116.0677,116.1134,35100.0
2014-07-31 09:45:00,127.21,127.64,126.87,127.56,20600.0,116.1956,116.5884,115.8851,116.5153,20600.0
2014-07-31 09:50:00,127.63,127.63,127.0,127.0,5100.0,116.5793,116.5793,116.0038,116.0038,5100.0
2014-07-31 09:55:00,127.02,127.03,126.83,126.84,2500.0,116.0221,116.0312,115.8485,115.8577,2500.0
2014-07-31 10:00:00,126.89,127.0,126.72,126.94,13500.0,115.9033,116.0038,115.748,115.949,13500.0
2014-07-31 10:05:00,127.0,127.0,126.72,126.81,6200.0,116.0038,116.0038,115.748,115.8303,6200.0
2014-07-31 10:10:00,126.81,127.02,126.81,126.9,11600.0,115.8303,116.0221,115.8303,115.9125,11600.0
2014-07-31 10:15:00,126.86,127.0,126.69,126.98,7500.0,115.8759,116.0038,115.7206,115.9855,7500.0
2014-07-31 10:20:00,126.9,126.97,126.73,126.73,9400.0,115.9125,115.9764,115.7572,115.7572,9400.0
2014-07-31 10:25:00,126.81,126.97,126.74,126.93,26100.0,115.8303,115.9764,115.7663,115.9399,26100.0
2014-07-31 10:30:00,126.96,126.98,126.78,126.84,5200.0,115.9673,115.9855,115.8029,115.8577,5200.0
2014-07-31 10:35:00,126.76,126.95,126.69,126.85,14400.0,115.7846,115.9581,115.7206,115.8668,14400.0
2014-07-31 10:40:00,126.84,126.94,126.75,126.9,4900.0,115.8577,115.949,115.7755,115.9125,4900.0
2014-07-31 10:45:00,126.85,126.85,126.63,126.79,6700.0,115.8668,115.8668,115.6658,115.812,6700.0
2014-07-31 10:50:00,126.75,126.87,126.65,126.66,29600.0,115.7755,115.8851,115.6841,115.6932,29600.0
2014-07-31 10:55:00,126.67,126.68,126.29,126.52,37300.0,115.7024,115.7115,115.3553,115.5654,37300.0
2014-07-31 11:00:00,126.52,126.55,126.4,126.49,11100.0,115.5654,115.5928,115.4558,115.538,11100.0
2014-07-31 11:05:00,126.47,126.54,126.42,126.42,46700.0,115.5197,115.5836,115.474,115.474,46700.0
2014-07-31 11:10:00,126.48,126.48,126.36,126.46,10200.0,115.5288,115.5288,115.4192,115.5106,10200.0
2014-07-31 11:15:00,126.47,126.47,126.29,126.35,8700.0,115.5197,115.5197,115.3553,115.4101,8700.0
2014-07-31 11:20:00,126.35,126.38,126.32,126.38,6500.0,115.4101,115.4375,115.3827,115.4375,6500.0
2014-07-31 11:25:00,126.37,126.38,125.93,125.96,6600.0,115.4284,115.4375,115.0265,115.0539,6600.0
2014-07-31 11:30:00,125.98,126.0,125.89,126.0,5000.0,115.0721,115.0904,114.9899,115.0904,5000.0
2014-07-31 11:35:00,126.0,126.0,125.86,126.0,6600.0,115.0904,115.0904,114.9625,115.0904,6600.0
2014-07-31 11:40:00,126.0,126.16,126.0,126.11,5400.0,115.0904,115.2365,115.0904,115.1909,5400.0
2014-07-31 11:45:00,126.11,126.27,126.03,126.23,6200.0,115.1909,115.337,115.1178,115.3005,6200.0
2014-07-31 11:50:00,126.15,126.23,126.04,126.16,9700.0,115.2274,115.3005,115.1269,115.2365,9700.0
2014-07-31 11:55:00,126.21,126.21,125.77,125.82,8700.0,115.2822,115.2822,114.8803,114.926,8700.0
2014-07-31 12:00:00,125.77,125.95,125.68,125.95,16200.0,114.8803,115.0447,114.7981,115.0447,16200.0
2014-07-31 12:05:00,125.93,126.06,125.89,126.0,6700.0,115.0265,115.1452,114.9899,115.0904,6700.0
2014-07-31 12:10:00,125.96,126.01,125.83,126.01,5500.0,115.0539,115.0995,114.9351,115.0995,5500.0
2014-07-31 12:15:00,125.93,125.95,125.79,125.79,3100.0,115.0265,115.0447,114.8986,114.8986,3100.0
2014-07-31 12:20:00,125.84,125.96,125.84,125.88,4500.0,114.9442,115.0539,114.9442,114.9808,4500.0
2014-07-31 12:25:00,125.87,126.02,125.78,125.92,3200.0,114.9716,115.1087,114.8894,115.0173,3200.0
2014-07-31 12:30:00,125.98,126.11,125.95,126.04,4200.0,115.0721,115.1909,115.0447,115.1269,4200.0
2014-07-31 12:35:00,126.03,126.1,126.02,126.05,3100.0,115.1178,115.1817,115.1087,115.1361,3100.0
2014-07-31 12:40:00,126.05,126.14,126.05,126.14,2300.0,115.1361,115.2183,115.1361,115.2183,2300.0
2014-07-31 12:45:00,126.15,126.16,126.1,126.14,6500.0,115.2274,115.2365,115.1817,115.2183,6500.0
2014-07-31 12:50:00,126.16,126.17,126.08,126.13,2200.0,115.2365,115.2457,115.1635,115.2091,2200.0
2014-07-31 12:55:00,126.18,126.19,126.13,126.13,5300.0,115.2548,115.2639,115.2091,115.2091,5300.0
2014-07-31 13:00:00,126.16,126.16,126.03,126.06,2900.0,115.2365,115.2365,115.1178,115.1452,2900.0
2014-07-31 13:05:00,126.08,126.12,126.06,126.06,3200.0,115.1635,115.2,115.1452,115.1452,3200.0
2014-07-31 13:10:00,126.04,126.09,126.0,126.04,4000.0,115.1269,115.1726,115.0904,115.1269,4000.0
2014-07-31 13:15:00,126.08,126.08,125.95,126.04,6200.0,115.1635,115.1635,115.0447,115.1269,6200.0
2014-07-31 13:20:00,126.0,126.01,125.91,125.95,8000.0,115.0904,115.0995,115.0082,115.0447,8000.0
2014-07-31 13:25:00,125.92,126.0,125.9,125.9,9600.0,115.0173,115.0904,114.999,114.999,9600.0
2014-07-31 13:30:00,125.93,126.08,125.91,126.05,3200.0,115.0265,115.1635,115.0082,115.1361,3200.0
2014-07-31 13:35:00,126.22,126.22,126.12,126.12,8800.0,115.2913,115.2913,115.2,115.2,8800.0
2014-07-31 13:40:00,126.12,126.19,126.0,126.0,3000.0,115.2,115.2639,115.0904,115.0904,3000.0
2014-07-31 13:45:00,126.01,126.01,125.85,125.91,3100.0,115.0995,115.0995,114.9534,115.0082,3100.0
2014-07-31 13:50:00,125.97,126.0,125.78,125.89,31300.0,115.063,115.0904,114.8894,114.9899,31300.0
2014-07-31 13:55:00,125.97,126.01,125.74,125.81,18700.0,115.063,115.0995,114.8529,114.9168,18700.0
2014-07-31 14:00:00,125.79,125.9,125.79,125.8,3600.0,114.8986,114.999,114.8986,114.9077,3600.0
2014-07-31 14:05:00,125.88,125.93,125.78,125.78,7700.0,114.9808,115.0265,114.8894,114.8894,7700.0
2014-07-31 14:10:00,125.74,125.78,125.6,125.6,11400.0,114.8529,114.8894,114.725,114.725,11400.0
2014-07-31 14:15:00,125.65,125.69,125.54,125.65,7000.0,114.7707,114.8072,114.6702,114.7707,7000.0
2014-07-31 14:20:00,125.66,125.68,125.47,125.47,4800.0,114.7798,114.7981,114.6063,114.6063,4800.0
2014-07-31 14:25:00,125.43,125.53,125.43,125.48,1900.0,114.5697,114.6611,114.5697,114.6154,1900.0
2014-07-31 14:30:00,125.51,125.53,125.21,125.28,13400.0,114.6428,114.6611,114.3688,114.4327,13400.0
2014-07-31 14:35:00,125.3,125.3,125.12,125.14,12000.0,114.451,114.451,114.2866,114.3049,12000.0
2014-07-31 14:40:00,125.13,125.16,124.79,124.83,29400.0,114.2957,114.3231,113.9852,114.0217,29400.0
2014-07-31 14:45:00,124.81,124.81,124.54,124.68,16100.0,114.0034,114.0034,113.7568,113.8847,16100.0
2014-07-31 14:50:00,124.67,124.73,124.32,124.38,18800.0,113.8755,113.9304,113.5559,113.6107,18800.0
2014-07-31 14:55:00,124.37,124.4,123.95,124.05,35300.0,113.6015,113.6289,113.2179,113.3092,35300.0
2014-07-31 15:00:00,124.03,124.06,123.95,124.05,22200.0,113.291,113.3184,113.2179,113.3092,22200.0
2014-07-31 15:05:00,124.03,124.19,123.94,124.18,33800.0,113.291,113.4371,113.2088,113.428,33800.0
2014-07-31 15:10:00,124.2,124.42,124.15,124.17,21900.0,113.4462,113.6472,113.4006,113.4188,21900.0
2014-07-31 15:15:00,124.19,124.22,124.13,124.16,16400.0,113.4371,113.4645,113.3823,113.4097,16400.0
2014-07-31 15:20:00,124.18,124.18,123.94,124.0,29600.0,113.428,113.428,113.2088,113.2636,29600.0
2014-07-31 15:25:00,124.0,124.0,123.66,123.74,32800.0,113.2636,113.2636,112.953,113.0261,32800.0
2014-07-31 15:30:00,123.7,123.99,123.7,123.93,29500.0,112.9895,113.2544,112.9895,113.1996,29500.0
2014-07-31 15:35:00,123.93,124.01,123.89,124.01,27100.0,113.1996,113.2727,113.1631,113.2727,27100.0
2014-07-31 15:40:00,124.01,124.04,123.91,123.91,30800.0,113.2727,113.3001,113.1814,113.1814,30800.0
2014-07-31 15:45:00,123.89,124.04,123.86,123.99,50500.0,113.1631,113.3001,113.1357,113.2544,50500.0
2014-07-31 15:50:00,123.98,124.26,123.91,124.25,52800.0,113.2453,113.501,113.1814,113.4919,52800.0
2014-07-31 15:55:00,124.26,124.36,124.14,124.25,97000.0,113.501,113.5924,113.3914,113.4919,97000.0
2014-08-01 09:30:00,124.0,124.39,123.64,124.37,4400.0,113.2636,113.6198,112.9347,113.6015,4400.0
2014-08-01 09:35:00,123.82,125.78,123.82,125.78,10000.0,113.0991,114.8894,113.0991,114.8894,10000.0
2014-08-01 09:40:00,125.59,125.77,125.22,125.25,7300.0,114.7159,114.8803,114.3779,114.4053,7300.0
2014-08-01 09:45:00,125.25,125.36,125.14,125.36,3100.0,114.4053,114.5058,114.3049,114.5058,3100.0
2014-08-01 09:50:00,125.37,125.39,125.22,125.23,5600.0,114.5149,114.5332,114.3779,114.3871,5600.0
2014-08-01 09:55:00,125.22,125.42,125.04,125.42,4600.0,114.3779,114.5606,114.2135,114.5606,4600.0
2014-08-01 10:00:00,125.44,125.6,125.26,125.51,34200.0,114.5789,114.725,114.4145,114.6428,34200.0
2014-08-01 10:05:00,125.46,125.48,125.2,125.32,4400.0,114.5971,114.6154,114.3597,114.4693,4400.0
2014-08-01 10:10:00,125.35,125.36,125.01,125.1,5800.0,114.4967,114.5058,114.1861,114.2683,5800.0
2014-08-01 10:15:00,125.09,125.13,124.62,124.75,23800.0,114.2592,114.2957,113.8299,113.9486,23800.0
2014-08-01 10:20:00,124.75,124.93,124.66,124.92,6600.0,113.9486,114.113,113.8664,114.1039,6600.0
2014-08-01 10:25:00,124.94,125.17,124.83,125.17,6700.0,114.1222,114.3323,114.0217,114.3323,6700.0
2014-08-01 10:30:00,125.17,125.17,124.87,124.96,5000.0,114.3323,114.3323,114.0582,114.1404,5000.0
2014-08-01 10:35:00,124.88,125.32,124.88,125.25,11800.0,114.0674,114.4693,114.0674,114.4053,11800.0
2014-08-01 10:40:00,125.23,125.41,125.21,125.26,5300.0,114.3871,114.5515,114.3688,114.4145,5300.0
2014-08-01 10:45:00,125.34,125.41,125.27,125.27,5300.0,114.4875,114.5515,114.4236,114.4236,5300.0
2014-08-01 10:50:00,125.27,125.34,125.2,125.3,6400.0,114.4236,114.4875,114.3597,114.451,6400.0
2014-08-01 10:55:00,125.3,125.31,125.18,125.23,7700.0,114.451,114.4601,114.3414,114.3871,7700.0
2014-08-01 11:00:00,125.24,125.36,125.19,125.21,7200.0,114.3962,114.5058,114.3505,114.3688,7200.0
2014-08-01 11:05:00,125.23,125.36,125.15,125.15,27300.0,114.3871,114.5058,114.314,114.314,27300.0
2014-08-01 11:10:00,125.2,125.23,125.08,125.17,8100.0,114.3597,114.3871,114.25,114.3323,8100.0
2014-08-01 11:15:00,125.15,125.17,124.81,124.81,7900.0,114.314,114.3323,114.0034,114.0034,7900.0
2014-08-01 11:20:00,124.92,125.15,124.88,125.08,5700.0,114.1039,114.314,114.0674,114.25,5700.0
2014-08-01 11:25:00,125.07,125.11,124.99,125.04,5500.0,114.2409,114.2775,114.1678,114.2135,5500.0
2014-08-01 11:30:00,125.05,125.07,124.87,124.92,3100.0,114.2226,114.2409,114.0582,114.1039,3100.0
2014-08-01 11:35:00,124.88,124.94,124.67,124.75,7100.0,114.0674,114.1222,113.8755,113.9486,7100.0
2014-08-01 11:40:00,124.73,124.81,124.68,124.72,6600.0,113.9304,114.0034,113.8847,113.9212,6600.0
2014-08-01 11:45:00,124.76,124.86,124.72,124.72,4100.0,113.9578,114.0491,113.9212,113.9212,4100.0
2014-08-01 11:50:00,124.72,124.79,124.56,124.6,6000.0,113.9212,113.9852,113.7751,113.8116,6000.0
2014-08-01 11:55:00,124.6,124.6,124.46,124.46,4000.0,113.8116,113.8116,113.6837,113.6837,4000.0
2014-08-01 12:00:00,124.51,124.67,124.51,124.62,4600.0,113.7294,113.8755,113.7294,113.8299,4600.0
2014-08-01 12:05:00,124.63,124.63,124.5,124.57,5300.0,113.839,113.839,113.7203,113.7842,5300.0
2014-08-01 12:10:00,124.63,124.75,124.57,124.73,1300.0,113.839,113.9486,113.7842,113.9304,1300.0
2014-08-01 12:15:00,124.75,125.03,124.74,125.0,5000.0,113.9486,114.2044,113.9395,114.177,5000.0
2014-08-01 12:20:00,125.0,125.05,124.96,125.01,2000.0,114.177,114.2226,114.1404,114.1861,2000.0
2014-08-01 12:25:00,125.01,125.07,124.87,125.0,5000.0,114.1861,114.2409,114.0582,114.177,5000.0
2014-08-01 12:30:00,125.0,125.09,124.97,124.97,2200.0,114.177,114.2592,114.1496,114.1496,2200.0
2014-08-01 12:35:00,124.97,124.97,124.82,124.82,4300.0,114.1496,114.1496,114.0126,114.0126,4300.0
2014-08-01 12:40:00,124.8,124.99,124.8,124.82,4500.0,113.9943,114.1678,113.9943,114.0126,4500.0
2014-08-01 12:45:00,124.88,124.96,124.82,124.82,1500.0,114.0674,114.1404,114.0126,114.0126,1500.0
2014-08-01 12:50:00,124.83,125.1,124.83,125.1,1800.0,114.0217,114.2683,114.0217,114.2683,1800.0
2014-08-01 12:55:00,125.19,125.23,125.19,125.19,1200.0,114.3505,114.3871,114.3505,114.3505,1200.0
2014-08-01 13:00:00,125.16,125.23,125.02,125.02,2200.0,114.3231,114.3871,114.1952,114.1952,2200.0
2014-08-01 13:05:00,125.03,125.32,125.03,125.32,7300.0,114.2044,114.4693,114.2044,114.4693,7300.0
2014-08-01 13:10:00,125.4,125.49,125.37,125.49,1400.0,114.5423,114.6245,114.5149,114.6245,1400.0
2014-08-01 13:15:00,125.44,125.79,125.43,125.79,3400.0,114.5789,114.8986,114.5697,114.8986,3400.0
2014-08-01 13:20:00,125.83,125.93,125.75,125.79,6500.0,114.9351,115.0265,114.862,114.8986,6500.0
2014-08-01 13:25:00,125.81,126.28,125.8,126.28,2500.0,114.9168,115.3461,114.9077,115.3461,2500.0
2014-08-01 13:30:00,126.36,126.41,126.18,126.26,7300.0,115.4192,115.4649,115.2548,115.3279,7300.0
2014-08-01 13:35:00,126.23,126.33,126.06,126.19,12600.0,115.3005,115.3918,115.1452,115.2639,12600.0
2014-08-01 13:40:00,126.23,126.31,126.17,126.31,3700.0,115.3005,115.3735,115.2457,115.3735,3700.0
2014-08-01 13:45:00,126.27,126.56,126.21,126.55,5200.0,115.337,115.6019,115.2822,115.5928,5200.0
2014-08-01 13:50:00,126.57,126.58,126.39,126.42,13900.0,115.611,115.6202,115.4466,115.474,13900.0
2014-08-01 13:55:00,126.47,126.61,126.44,126.61,4400.0,115.5197,115.6476,115.4923,115.6476,4400.0
2014-08-01 14:00:00,126.62,126.72,126.51,126.52,25500.0,115.6567,115.748,115.5562,115.5654,25500.0
2014-08-01 14:05:00,126.55,126.75,126.49,126.75,4100.0,115.5928,115.7755,115.538,115.7755,4100.0
2014-08-01 14:10:00,126.81,126.81,126.65,126.65,3600.0,115.8303,115.8303,115.6841,115.6841,3600.0
2014-08-01 14:15:00,126.67,126.85,126.62,126.83,3100.0,115.7024,115.8668,115.6567,115.8485,3100.0
2014-08-01 14:20:00,126.83,126.92,126.58,126.64,4700.0,115.8485,115.9307,115.6202,115.675,4700.0
2014-08-01 14:25:00,126.58,126.58,126.43,126.43,1900.0,115.6202,115.6202,115.4832,115.4832,1900.0
2014-08-01 14:30:00,126.45,126.6,126.34,126.4,7500.0,115.5014,115.6384,115.401,115.4558,7500.0
2014-08-01 14:35:00,126.35,126.62,126.34,126.62,3000.0,115.4101,115.6567,115.401,115.6567,3000.0
2014-08-01 14:40:00,126.58,126.6,126.49,126.59,3900.0,115.6202,115.6384,115.538,115.6293,3900.0
2014-08-01 14:45:00,126.53,126.54,126.37,126.4,9600.0,115.5745,115.5836,115.4284,115.4558,9600.0
2014-08-01 14:50:00,126.36,126.4,126.27,126.35,7200.0,115.4192,115.4558,115.337,115.4101,7200.0
2014-08-01 14:55:00,126.32,126.45,126.29,126.45,7000.0,115.3827,115.5014,115.3553,115.5014,7000.0
2014-08-01 15:00:00,126.44,126.69,126.38,126.69,7900.0,115.4923,115.7206,115.4375,115.7206,7900.0
2014-08-01 15:05:00,126.65,126.84,126.65,126.7,8000.0,115.6841,115.8577,115.6841,115.7298,8000.0
2014-08-01 15:10:00,126.74,126.79,126.67,126.69,9100.0,115.7663,115.812,115.7024,115.7206,9100.0
2014-08-01 15:15:00,126.69,126.8,126.64,126.64,9900.0,115.7206,115.8211,115.675,115.675,9900.0
2014-08-01 15:20:00,126.63,126.8,126.63,126.65,7600.0,115.6658,115.8211,115.6658,115.6841,7600.0
2014-08-01 15:25:00,126.65,126.67,126.44,126.44,28000.0,115.6841,115.7024,115.4923,115.4923,28000.0
2014-08-01 15:30:00,126.42,126.45,126.22,126.22,13200.0,115.474,115.5014,115.2913,115.2913,13200.0
2014-08-01 15:35:00,126.22,126.27,126.13,126.19,19600.0,115.2913,115.337,115.2091,115.2639,19600.0
2014-08-01 15:40:00,126.18,126.18,125.99,125.99,14800.0,115.2548,115.2548,115.0813,115.0813,14800.0
2014-08-01 15:45:00,125.99,126.0,125.75,125.83,24600.0,115.0813,115.0904,114.862,114.9351,24600.0
2014-08-01 15:50:00,125.82,125.85,125.59,125.76,27900.0,114.926,114.9534,114.7159,114.8712,27900.0
2014-08-01 15:55:00,125.77,125.82,125.59,125.75,62500.0,114.8803,114.926,114.7159,114.862,62500.0
2014-08-04 09:30:00,126.1,126.48,126.04,126.09,3100.0,115.1817,115.5288,115.1269,115.1726,3100.0
2014-08-04 09:35:00,126.12,126.12,125.85,125.87,1900.0,115.2,115.2,114.9534,114.9716,1900.0
2014-08-04 09:40:00,125.89,126.04,125.83,125.98,3300.0,114.9899,115.1269,114.9351,115.0721,3300.0
2014-08-04 09:45:00,125.98,125.98,125.67,125.8,5600.0,115.0721,115.0721,114.789,114.9077,5600.0
2014-08-04 09:50:00,125.81,126.49,125.81,126.39,6000.0,114.9168,115.538,114.9168,115.4466,6000.0
2014-08-04 09:55:00,126.27,126.27,125.95,125.95,5800.0,115.337,115.337,115.0447,115.0447,5800.0
2014-08-04 10:00:00,125.97,126.23,125.8,126.23,6200.0,115.063,115.3005,114.9077,115.3005,6200.0
2014-08-04 10:05:00,126.15,126.2,125.97,126.16,22100.0,115.2274,115.2731,115.063,115.2365,22100.0
2014-08-04 10:10:00,126.13,126.31,126.09,126.22,14100.0,115.2091,115.3735,115.1726,115.2913,14100.0
2014-08-04 10:15:00,126.2,126.33,126.01,126.1,7600.0,115.2731,115.3918,115.0995,115.1817,7600.0
2014-08-04 10:20:00,126.1,126.36,126.1,126.26,2400.0,115.1817,115.4192,115.1817,115.3279,2400.0
2014-08-04 10:25:00,126.21,126.4,126.18,126.21,5700.0,115.2822,115.4558,115.2548,115.2822,5700.0
2014-08-04 10:30:00,126.19,126.25,126.06,126.06,8300.0,115.2639,115.3187,115.1452,115.1452,8300.0
2014-08-04 10:35:00,125.91,125.99,125.84,125.89,6600.0,115.0082,115.0813,114.9442,114.9899,6600.0
2014-08-04 10:40:00,125.97,126.11,125.93,126.0,2800.0,115.063,115.1909,115.0265,115.0904,2800.0
2014-08-04 10:45:00,125.9,125.92,125.68,125.85,4100.0,114.999,115.0173,114.7981,114.9534,4100.0
2014-08-04 10:50:00,125.8,125.86,125.68,125.86,4300.0,114.9077,114.9625,114.7981,114.9625,4300.0
2014-08-04 10:55:00,125.84,125.92,125.44,125.59,6300.0,114.9442,115.0173,114.5789,114.7159,6300.0
2014-08-04 11:00:00,125.51,125.57,125.4,125.42,3100.0,114.6428,114.6976,114.5423,114.5606,3100.0
2014-08-04 11:05:00,125.51,125.76,125.49,125.69,3900.0,114.6428,114.8712,114.6245,114.8072,3900.0
2014-08-04 11:10:00,125.7,125.97,125.67,125.97,5300.0,114.8164,115.063,114.789,115.063,5300.0
2014-08-04 11:15:00,125.95,126.06,125.93,125.93,8400.0,115.0447,115.1452,115.0265,115.0265,8400.0
2014-08-04 11:20:00,125.9,126.08,125.83,125.95,9200.0,114.999,115.1635,114.9351,115.0447,9200.0
2014-08-04 11:25:00,125.95,126.07,125.89,126.0,3300.0,115.0447,115.1543,114.9899,115.0904,3300.0
2014-08-04 11:30:00,125.99,125.99,125.89,125.99,5100.0,115.0813,115.0813,114.9899,115.0813,5100.0
2014-08-04 11:35:00,126.0,126.01,125.87,125.87,4500.0,115.0904,115.0995,114.9716,114.9716,4500.0
2014-08-04 11:40:00,125.97,125.98,125.87,125.9,900.0,115.063,115.0721,114.9716,114.999,900.0
2014-08-04 11:45:00,125.84,125.97,125.77,125.97,2400.0,114.9442,115.063,114.8803,115.063,2400.0
2014-08-04 11:50:00,125.94,125.94,125.83,125.83,2400.0,115.0356,115.0356,114.9351,114.9351,2400.0
2014-08-04 11:55:00,125.89,126.03,125.83,126.0,6000.0,114.9899,115.1178,114.9351,115.0904,6000.0
2014-08-04 12:00:00,126.0,126.11,126.0,126.11,5000.0,115.0904,115.1909,115.0904,115.1909,5000.0
2014-08-04 12:05:00,126.1,126.11,126.05,126.07,2000.0,115.1817,115.1909,115.1361,115.1543,2000.0
2014-08-04 12:10:00,126.1,126.27,126.04,126.13,5200.0,115.1817,115.337,115.1269,115.2091,5200.0
2014-08-04 12:15:00,126.04,126.2,126.04,126.17,4800.0,115.1269,115.2731,115.1269,115.2457,4800.0
2014-08-04 12:20:00,126.23,126.31,126.2,126.2,7400.0,115.3005,115.3735,115.2731,115.2731,7400.0
2014-08-04 12:25:00,126.25,126.34,126.25,126.34,700.0,115.3187,115.401,115.3187,115.401,700.0
2014-08-04 12:30:00,126.41,126.46,126.28,126.35,6600.0,115.4649,115.5106,115.3461,115.4101,6600.0
2014-08-04 12:35:00,126.4,126.44,126.29,126.3,4400.0,115.4558,115.4923,115.3553,115.3644,4400.0
2014-08-04 12:40:00,126.29,126.44,126.27,126.4,3300.0,115.3553,115.4923,115.337,115.4558,3300.0
2014-08-04 12:45:00,126.35,126.4,126.24,126.27,2600.0,115.4101,115.4558,115.3096,115.337,2600.0
2014-08-04 12:50:00,126.28,126.34,126.28,126.3,800.0,115.3461,115.401,115.3461,115.3644,800.0
2014-08-04 12:55:00,126.36,126.37,126.33,126.37,1000.0,115.4192,115.4284,115.3918,115.4284,1000.0
2014-08-04 13:00:00,126.32,126.5,126.32,126.48,6200.0,115.3827,115.5471,115.3827,115.5288,6200.0
2014-08-04 13:05:00,126.43,126.51,126.38,126.4,4500.0,115.4832,115.5562,115.4375,115.4558,4500.0
2014-08-04 13:10:00,126.41,126.41,126.22,126.24,2700.0,115.4649,115.4649,115.2913,115.3096,2700.0
2014-08-04 13:15:00,126.22,126.3,126.22,126.3,2100.0,115.2913,115.3644,115.2913,115.3644,2100.0
2014-08-04 13:20:00,126.32,126.4,126.31,126.39,2100.0,115.3827,115.4558,115.3735,115.4466,2100.0
2014-08-04 13:25:00,126.42,126.53,126.39,126.39,3500.0,115.474,115.5745,115.4466,115.4466,3500.0
2014-08-04 13:30:00,126.42,126.45,126.35,126.45,1400.0,115.474,115.5014,115.4101,115.5014,1400.0
2014-08-04 13:35:00,126.45,126.46,126.35,126.46,3300.0,115.5014,115.5106,115.4101,115.5106,3300.0
2014-08-04 13:40:00,126.4,126.51,126.33,126.47,3000.0,115.4558,115.5562,115.3918,115.5197,3000.0
2014-08-04 13:45:00,126.43,126.57,126.42,126.57,3100.0,115.4832,115.611,115.474,115.611,3100.0
2014-08-04 13:50:00,126.57,126.62,126.48,126.5,2400.0,115.611,115.6567,115.5288,115.5471,2400.0
2014-08-04 13:55:00,126.51,126.6,126.48,126.57,4000.0,115.5562,115.6384,115.5288,115.611,4000.0
2014-08-04 14:00:00,126.53,126.57,126.52,126.57,2200.0,115.5745,115.611,115.5654,115.611,2200.0
2014-08-04 14:05:00,126.54,126.57,126.52,126.55,4100.0,115.5836,115.611,115.5654,115.5928,4100.0
2014-08-04 14:10:00,126.58,126.71,126.57,126.64,11500.0,115.6202,115.7389,115.611,115.675,11500.0
2014-08-04 14:15:00,126.65,126.71,126.65,126.7,3300.0,115.6841,115.7389,115.6841,115.7298,3300.0
2014-08-04 14:20:00,126.69,126.7,126.59,126.6,12800.0,115.7206,115.7298,115.6293,115.6384,12800.0
2014-08-04 14:25:00,126.61,126.71,126.6,126.6,4300.0,115.6476,115.7389,115.6384,115.6384,4300.0
2014-08-04 14:30:00,126.6,126.6,126.57,126.59,4800.0,115.6384,115.6384,115.611,115.6293,4800.0
2014-08-04 14:35:00,126.58,126.7,126.58,126.7,4000.0,115.6202,115.7298,115.6202,115.7298,4000.0
2014-08-04 14:40:00,126.75,126.8,126.72,126.76,3300.0,115.7755,115.8211,115.748,115.7846,3300.0
2014-08-04 14:45:00,126.73,126.91,126.7,126.91,2000.0,115.7572,115.9216,115.7298,115.9216,2000.0
2014-08-04 14:50:00,126.96,127.0,126.77,126.8,20400.0,115.9673,116.0038,115.7937,115.8211,20400.0
2014-08-04 14:55:00,126.84,126.84,126.82,126.82,900.0,115.8577,115.8577,115.8394,115.8394,900.0
2014-08-04 15:00:00,126.77,126.87,126.77,126.87,3200.0,115.7937,115.8851,115.7937,115.8851,3200.0
2014-08-04 15:05:00,126.81,126.85,126.77,126.8,3800.0,115.8303,115.8668,115.7937,115.8211,3800.0
2014-08-04 15:10:00,126.8,126.83,126.75,126.83,3800.0,115.8211,115.8485,115.7755,115.8485,3800.0
2014-08-04 15:15:00,126.84,126.91,126.84,126.9,3500.0,115.8577,115.9216,115.8577,115.9125,3500.0
2014-08-04 15:20:00,126.88,126.88,126.78,126.78,4100.0,115.8942,115.8942,115.8029,115.8029,4100.0
2014-08-04 15:25:00,126.8,126.87,126.75,126.76,6700.0,115.8211,115.8851,115.7755,115.7846,6700.0
2014-08-04 15:30:00,126.78,126.83,126.73,126.79,10600.0,115.8029,115.8485,115.7572,115.812,10600.0
2014-08-04 15:35:00,126.8,126.86,126.79,126.86,15300.0,115.8211,115.8759,115.812,115.8759,15300.0
2014-08-04 15:40:00,126.85,126.88,126.84,126.85,12300.0,115.8668,115.8942,115.8577,115.8668,12300.0
2014-08-04 15:45:00,126.85,126.85,126.72,126.72,9300.0,115.8668,115.8668,115.748,115.748,9300.0
2014-08-04 15:50:00,126.73,126.81,126.71,126.8,12900.0,115.7572,115.8303,115.7389,115.8211,12900.0
2014-08-04 15:55:00,126.81,126.84,126.71,126.73,16100.0,115.8303,115.8577,115.7389,115.7572,16100.0
2014-08-05 09:30:00,125.94,126.7,125.86,126.23,3300.0,115.0356,115.7298,114.9625,115.3005,3300.0
2014-08-05 09:35:00,126.26,126.76,126.22,126.69,13700.0,115.3279,115.7846,115.2913,115.7206,13700.0
2014-08-05 09:40:00,126.69,126.72,126.24,126.7,17900.0,115.7206,115.748,115.3096,115.7298,17900.0
2014-08-05 09:45:00,126.74,127.19,126.61,126.61,35700.0,115.7663,116.1774,115.6476,115.6476,35700.0
2014-08-05 09:50:00,126.52,126.52,126.22,126.38,3300.0,115.5654,115.5654,115.2913,115.4375,3300.0
2014-08-05 09:55:00,126.43,126.59,126.27,126.59,4000.0,115.4832,115.6293,115.337,115.6293,4000.0
2014-08-05 10:00:00,126.59,126.79,126.1,126.3,7000.0,115.6293,115.812,115.1817,115.3644,7000.0
2014-08-05 10:05:00,126.28,126.55,126.17,126.44,3900.0,115.3461,115.5928,115.2457,115.4923,3900.0
2014-08-05 10:10:00,126.49,126.58,126.34,126.34,4600.0,115.538,115.6202,115.401,115.401,4600.0
2014-08-05 10:15:00,126.39,126.48,126.2,126.31,4400.0,115.4466,115.5288,115.2731,115.3735,4400.0
2014-08-05 10:20:00,126.39,126.65,126.39,126.65,26700.0,115.4466,115.6841,115.4466,115.6841,26700.0
2014-08-05 10:25:00,126.61,126.72,126.47,126.72,8100.0,115.6476,115.748,115.5197,115.748,8100.0
2014-08-05 10:30:00,126.65,126.9,126.62,126.89,11000.0,115.6841,115.9125,115.6567,115.9033,11000.0
2014-08-05 10:35:00,126.85,126.87,126.73,126.73,5400.0,115.8668,115.8851,115.7572,115.7572,5400.0
2014-08-05 10:40:00,126.77,126.82,126.65,126.71,5600.0,115.7937,115.8394,115.6841,115.7389,5600.0
2014-08-05 10:45:00,126.78,126.97,126.74,126.97,6000.0,115.8029,115.9764,115.7663,115.9764,6000.0
2014-08-05 10:50:00,126.94,127.1,126.93,127.1,12000.0,115.949,116.0951,115.9399,116.0951,12000.0
2014-08-05 10:55:00,127.03,127.06,126.85,127.0,29400.0,116.0312,116.0586,115.8668,116.0038,29400.0
2014-08-05 11:00:00,127.02,127.04,126.91,126.96,2900.0,116.0221,116.0403,115.9216,115.9673,2900.0
2014-08-05 11:05:00,127.01,127.08,126.95,126.98,3500.0,116.0129,116.0769,115.9581,115.9855,3500.0
2014-08-05 11:10:00,126.98,127.68,126.98,127.68,9700.0,115.9855,116.6249,115.9855,116.6249,9700.0
2014-08-05 11:15:00,127.64,127.94,127.61,127.88,9500.0,116.5884,116.8624,116.561,116.8076,9500.0
2014-08-05 11:20:00,127.91,127.94,127.76,127.85,2100.0,116.835,116.8624,116.698,116.7802,2100.0
2014-08-05 11:25:00,127.77,127.85,127.63,127.75,40100.0,116.7071,116.7802,116.5793,116.6889,40100.0
2014-08-05 11:30:00,127.68,127.9,127.68,127.75,6700.0,116.6249,116.8259,116.6249,116.6889,6700.0
2014-08-05 11:35:00,127.74,127.92,127.74,127.87,4500.0,116.6797,116.8441,116.6797,116.7985,4500.0
2014-08-05 11:40:00,127.86,127.96,127.78,127.88,1500.0,116.7893,116.8807,116.7163,116.8076,1500.0
2014-08-05 11:45:00,127.86,127.91,127.8,127.8,27800.0,116.7893,116.835,116.7345,116.7345,27800.0
2014-08-05 11:50:00,127.9,128.13,127.9,128.13,1600.0,116.8259,117.036,116.8259,117.036,1600.0
2014-08-05 11:55:00,128.09,128.36,128.09,128.28,7800.0,116.9994,117.2461,116.9994,117.173,7800.0
2014-08-05 12:00:00,128.31,128.36,128.0,128.0,6700.0,117.2004,117.2461,116.9172,116.9172,6700.0
2014-08-05 12:05:00,127.9,127.95,127.81,127.9,5000.0,116.8259,116.8716,116.7437,116.8259,5000.0
2014-08-05 12:10:00,127.85,127.94,127.82,127.92,4600.0,116.7802,116.8624,116.7528,116.8441,4600.0
2014-08-05 12:15:00,127.85,127.93,127.8,127.9,4200.0,116.7802,116.8533,116.7345,116.8259,4200.0
2014-08-05 12:20:00,127.89,127.93,127.72,127.72,2900.0,116.8167,116.8533,116.6615,116.6615,2900.0
2014-08-05 12:25:00,127.67,127.82,127.59,127.7,13600.0,116.6158,116.7528,116.5427,116.6432,13600.0
2014-08-05 12:30:00,127.7,127.77,127.66,127.72,8600.0,116.6432,116.7071,116.6067,116.6615,8600.0
2014-08-05 12:35:00,127.68,127.72,127.36,127.36,4100.0,116.6249,116.6615,116.3326,116.3326,4100.0
2014-08-05 12:40:00,127.56,127.63,127.42,127.48,2800.0,116.5153,116.5793,116.3874,116.4422,2800.0
2014-08-05 12:45:00,127.51,127.64,127.49,127.64,2500.0,116.4696,116.5884,116.4514,116.5884,2500.0
2014-08-05 12:50:00,127.64,127.71,127.58,127.71,2700.0,116.5884,116.6523,116.5336,116.6523,2700.0
2014-08-05 12:55:00,127.73,127.82,127.64,127.8,5200.0,116.6706,116.7528,116.5884,116.7345,5200.0
2014-08-05 13:00:00,127.78,127.81,127.64,127.64,4800.0,116.7163,116.7437,116.5884,116.5884,4800.0
2014-08-05 13:05:00,127.64,127.7,127.59,127.59,3900.0,116.5884,116.6432,116.5427,116.5427,3900.0
2014-08-05 13:10:00,127.58,127.62,127.45,127.45,2500.0,116.5336,116.5701,116.4148,116.4148,2500.0
2014-08-05 13:15:00,127.47,127.66,127.44,127.66,2800.0,116.4331,116.6067,116.4057,116.6067,2800.0
2014-08-05 13:20:00,127.68,127.71,127.62,127.64,2800.0,116.6249,116.6523,116.5701,116.5884,2800.0
2014-08-05 13:25:00,127.67,127.74,127.59,127.63,2400.0,116.6158,116.6797,116.5427,116.5793,2400.0
2014-08-05 13:30:00,127.67,127.71,127.59,127.6,3000.0,116.6158,116.6523,116.5427,116.5519,3000.0
2014-08-05 13:35:00,127.58,127.61,127.08,127.08,5100.0,116.5336,116.561,116.0769,116.0769,5100.0
2014-08-05 13:40:00,127.0,127.23,126.71,126.83,5500.0,116.0038,116.2139,115.7389,115.8485,5500.0
2014-08-05 13:45:00,126.85,126.99,126.81,126.89,3500.0,115.8668,115.9947,115.8303,115.9033,3500.0
2014-08-05 13:50:00,126.91,126.95,126.81,126.94,4300.0,115.9216,115.9581,115.8303,115.949,4300.0
2014-08-05 13:55:00,127.0,127.07,126.78,126.78,4200.0,116.0038,116.0677,115.8029,115.8029,4200.0
2014-08-05 14:00:00,126.76,126.86,126.59,126.74,6000.0,115.7846,115.8759,115.6293,115.7663,6000.0
2014-08-05 14:05:00,126.72,126.75,126.23,126.23,9300.0,115.748,115.7755,115.3005,115.3005,9300.0
2014-08-05 14:10:00,126.24,126.51,126.24,126.45,5000.0,115.3096,115.5562,115.3096,115.5014,5000.0
2014-08-05 14:15:00,126.54,126.62,126.32,126.57,9100.0,115.5836,115.6567,115.3827,115.611,9100.0
2014-08-05 14:20:00,126.48,126.77,126.48,126.68,8600.0,115.5288,115.7937,115.5288,115.7115,8600.0
2014-08-05 14:25:00,126.69,127.17,126.69,127.14,21300.0,115.7206,116.1591,115.7206,116.1317,21300.0
2014-08-05 14:30:00,127.17,127.53,127.17,127.33,8400.0,116.1591,116.4879,116.1591,116.3052,8400.0
2014-08-05 14:35:00,127.25,127.37,127.1,127.23,9700.0,116.2322,116.3418,116.0951,116.2139,9700.0
2014-08-05 14:40:00,127.24,127.35,127.0,127.11,11200.0,116.223,116.3235,116.0038,116.1043,11200.0
2014-08-05 14:45:00,127.13,127.16,126.85,126.96,11800.0,116.1226,116.15,115.8668,115.9673,11800.0
2014-08-05 14:50:00,127.0,127.05,126.84,127.04,15900.0,116.0038,116.0495,115.8577,116.0403,15900.0
2014-08-05 14:55:00,126.97,127.16,126.87,126.91,4200.0,115.9764,116.15,115.8851,115.9216,4200.0
2014-08-05 15:00:00,126.9,126.9,126.69,126.7,6800.0,115.9125,115.9125,115.7206,115.7298,6800.0
2014-08-05 15:05:00,126.65,126.76,126.5,126.55,9500.0,115.6841,115.7846,115.5471,115.5928,9500.0
2014-08-05 15:10:00,126.56,126.71,126.44,126.61,7500.0,115.6019,115.7389,115.4923,115.6476,7500.0
2014-08-05 15:15:00,126.58,126.75,126.49,126.63,9400.0,115.6202,115.7755,115.538,115.6658,9400.0
2014-08-05 15:20:00,126.73,126.86,126.63,126.74,10000.0,115.7572,115.8759,115.6658,115.7663,10000.0
2014-08-05 15:25:00,126.74,126.77,126.57,126.58,9200.0,115.7663,115.7937,115.611,115.6202,9200.0
2014-08-05 15:30:00,126.58,126.76,126.58,126.67,13200.0,115.6202,115.7846,115.6202,115.7024,13200.0
2014-08-05 15:35:00,126.69,126.86,126.62,126.62,14800.0,115.7206,115.8759,115.6567,115.6567,14800.0
2014-08-05 15:40:00,126.64,126.67,126.5,126.56,11500.0,115.675,115.7024,115.5471,115.6019,11500.0
2014-08-05 15:45:00,126.59,126.78,126.55,126.6,21600.0,115.6293,115.8029,115.5928,115.6384,21600.0
2014-08-05 15:50:00,126.59,126.67,126.49,126.49,21000.0,115.6293,115.7024,115.538,115.538,21000.0
2014-08-05 15:55:00,126.57,126.76,126.53,126.59,26500.0,115.611,115.7846,115.5745,115.6293,26500.0
2014-08-06 09:30:00,125.59,125.71,125.59,125.71,2400.0,114.7159,114.8255,114.7159,114.8255,2400.0
2014-08-06 09:35:00,125.96,126.25,125.68,126.23,13300.0,115.0539,115.3187,114.7981,115.3005,13300.0
2014-08-06 09:40:00,126.25,126.66,126.2,126.66,3600.0,115.3187,115.6932,115.2731,115.6932,3600.0
2014-08-06 09:45:00,126.71,126.71,126.35,126.62,2500.0,115.7389,115.7389,115.4101,115.6567,2500.0
2014-08-06 09:50:00,126.63,126.68,126.28,126.46,2600.0,115.6658,115.7115,115.3461,115.5106,2600.0
2014-08-06 09:55:00,126.31,126.31,125.92,125.93,5200.0,115.3735,115.3735,115.0173,115.0265,5200.0
2014-08-06 10:00:00,126.06,126.13,125.85,125.85,3700.0,115.1452,115.2091,114.9534,114.9534,3700.0
2014-08-06 10:05:00,125.97,126.16,125.9,126.1,3800.0,115.063,115.2365,114.999,115.1817,3800.0
2014-08-06 10:10:00,125.98,125.98,125.64,125.67,7000.0,115.0721,115.0721,114.7616,114.789,7000.0
2014-08-06 10:15:00,125.71,125.84,125.61,125.81,3500.0,114.8255,114.9442,114.7342,114.9168,3500.0
2014-08-06 10:20:00,125.72,125.92,125.71,125.89,3600.0,114.8346,115.0173,114.8255,114.9899,3600.0
2014-08-06 10:25:00,126.02,126.02,125.86,125.91,8300.0,115.1087,115.1087,114.9625,115.0082,8300.0
2014-08-06 10:30:00,125.9,126.12,125.87,125.94,3700.0,114.999,115.2,114.9716,115.0356,3700.0
2014-08-06 10:35:00,125.94,126.0,125.78,125.88,16700.0,115.0356,115.0904,114.8894,114.9808,16700.0
2014-08-06 10:40:00,125.85,125.93,125.73,125.93,9500.0,114.9534,115.0265,114.8438,115.0265,9500.0
2014-08-06 10:45:00,125.95,126.04,125.93,126.01,9200.0,115.0447,115.1269,115.0265,115.0995,9200.0
2014-08-06 10:50:00,126.03,126.12,126.03,126.12,4800.0,115.1178,115.2,115.1178,115.2,4800.0
2014-08-06 10:55:00,126.14,126.32,126.05,126.31,7500.0,115.2183,115.3827,115.1361,115.3735,7500.0
2014-08-06 11:00:00,126.29,126.3,126.25,126.25,2000.0,115.3553,115.3644,115.3187,115.3187,2000.0
2014-08-06 11:05:00,126.22,126.43,126.21,126.27,2700.0,115.2913,115.4832,115.2822,115.337,2700.0
2014-08-06 11:10:00,126.26,126.31,126.17,126.19,3200.0,115.3279,115.3735,115.2457,115.2639,3200.0
2014-08-06 11:15:00,126.22,126.22,126.15,126.21,4500.0,115.2913,115.2913,115.2274,115.2822,4500.0
2014-08-06 11:20:00,126.24,126.32,126.23,126.27,2400.0,115.3096,115.3827,115.3005,115.337,2400.0
2014-08-06 11:25:00,126.29,126.34,126.17,126.23,5600.0,115.3553,115.401,115.2457,115.3005,5600.0
2014-08-06 11:30:00,126.23,126.49,126.23,126.49,1000.0,115.3005,115.538,115.3005,115.538,1000.0
2014-08-06 11:35:00,126.51,126.65,126.51,126.58,4100.0,115.5562,115.6841,115.5562,115.6202,4100.0
2014-08-06 11:40:00,126.55,126.78,126.55,126.67,1400.0,115.5928,115.8029,115.5928,115.7024,1400.0
2014-08-06 11:45:00,126.78,126.81,126.64,126.66,2900.0,115.8029,115.8303,115.675,115.6932,2900.0
2014-08-06 11:50:00,126.66,126.88,126.64,126.81,5100.0,115.6932,115.8942,115.675,115.8303,5100.0
2014-08-06 11:55:00,126.82,126.91,126.82,126.91,1000.0,115.8394,115.9216,115.8394,115.9216,1000.0
2014-08-06 12:00:00,126.91,127.07,126.91,127.06,4500.0,115.9216,116.0677,115.9216,116.0586,4500.0
2014-08-06 12:05:00,127.06,127.09,126.96,126.96,8400.0,116.0586,116.086,115.9673,115.9673,8400.0
2014-08-06 12:10:00,126.95,126.98,126.85,126.97,3700.0,115.9581,115.9855,115.8668,115.9764,3700.0
2014-08-06 12:15:00,127.0,127.0,126.6,126.6,5700.0,116.0038,116.0038,115.6384,115.6384,5700.0
2014-08-06 12:20:00,126.6,126.82,126.56,126.79,2400.0,115.6384,115.8394,115.6019,115.812,2400.0
2014-08-06 12:25:00,126.72,126.72,126.54,126.57,1300.0,115.748,115.748,115.5836,115.611,1300.0
2014-08-06 12:30:00,126.63,126.77,126.63,126.74,4800.0,115.6658,115.7937,115.6658,115.7663,4800.0
2014-08-06 12:35:00,126.7,126.77,126.67,126.73,4200.0,115.7298,115.7937,115.7024,115.7572,4200.0
2014-08-06 12:40:00,126.73,126.75,126.64,126.74,4000.0,115.7572,115.7755,115.675,115.7663,4000.0
2014-08-06 12:45:00,126.75,126.77,126.58,126.6,4900.0,115.7755,115.7937,115.6202,115.6384,4900.0
2014-08-06 12:50:00,126.59,126.67,126.59,126.67,2700.0,115.6293,115.7024,115.6293,115.7024,2700.0
2014-08-06 12:55:00,126.65,126.7,126.63,126.66,2500.0,115.6841,115.7298,115.6658,115.6932,2500.0
2014-08-06 13:00:00,126.63,126.68,126.49,126.5,3400.0,115.6658,115.7115,115.538,115.5471,3400.0
2014-08-06 13:05:00,126.51,126.61,126.49,126.54,2600.0,115.5562,115.6476,115.538,115.5836,2600.0
2014-08-06 13:10:00,126.6,126.7,126.6,126.6,2700.0,115.6384,115.7298,115.6384,115.6384,2700.0
2014-08-06 13:15:00,126.62,126.68,126.6,126.68,1100.0,115.6567,115.7115,115.6384,115.7115,1100.0
2014-08-06 13:20:00,126.76,126.84,126.75,126.84,2500.0,115.7846,115.8577,115.7755,115.8577,2500.0
2014-08-06 13:25:00,126.82,126.85,126.71,126.71,5000.0,115.8394,115.8668,115.7389,115.7389,5000.0
2014-08-06 13:30:00,126.67,126.71,126.59,126.61,5600.0,115.7024,115.7389,115.6293,115.6476,5600.0
2014-08-06 13:35:00,126.62,126.65,126.58,126.62,5700.0,115.6567,115.6841,115.6202,115.6567,5700.0
2014-08-06 13:40:00,126.6,126.6,126.53,126.53,2500.0,115.6384,115.6384,115.5745,115.5745,2500.0
2014-08-06 13:45:00,126.53,126.53,126.33,126.33,2500.0,115.5745,115.5745,115.3918,115.3918,2500.0
2014-08-06 13:50:00,126.32,126.39,126.26,126.29,4100.0,115.3827,115.4466,115.3279,115.3553,4100.0
2014-08-06 13:55:00,126.27,126.38,126.26,126.29,5800.0,115.337,115.4375,115.3279,115.3553,5800.0
2014-08-06 14:00:00,126.28,126.44,126.23,126.41,2200.0,115.3461,115.4923,115.3005,115.4649,2200.0
2014-08-06 14:05:00,126.43,126.51,126.41,126.44,5200.0,115.4832,115.5562,115.4649,115.4923,5200.0
2014-08-06 14:10:00,126.41,126.45,126.29,126.42,4500.0,115.4649,115.5014,115.3553,115.474,4500.0
2014-08-06 14:15:00,126.44,126.44,126.4,126.4,2000.0,115.4923,115.4923,115.4558,115.4558,2000.0
2014-08-06 14:20:00,126.44,126.47,126.39,126.43,4500.0,115.4923,115.5197,115.4466,115.4832,4500.0
2014-08-06 14:25:00,126.4,126.46,126.4,126.45,3500.0,115.4558,115.5106,115.4558,115.5014,3500.0
2014-08-06 14:30:00,126.44,126.45,126.36,126.4,4500.0,115.4923,115.5014,115.4192,115.4558,4500.0
2014-08-06 14:35:00,126.36,126.36,126.28,126.33,4400.0,115.4192,115.4192,115.3461,115.3918,4400.0
2014-08-06 14:40:00,126.31,126.52,126.31,126.52,3300.0,115.3735,115.5654,115.3735,115.5654,3300.0
2014-08-06 14:45:00,126.56,126.56,126.43,126.49,5400.0,115.6019,115.6019,115.4832,115.538,5400.0
2014-08-06 14:50:00,126.52,126.57,126.49,126.55,4100.0,115.5654,115.611,115.538,115.5928,4100.0
2014-08-06 14:55:00,126.54,126.55,126.43,126.43,3800.0,115.5836,115.5928,115.4832,115.4832,3800.0
2014-08-06 15:00:00,126.46,126.56,126.46,126.55,4900.0,115.5106,115.6019,115.5106,115.5928,4900.0
2014-08-06 15:05:00,126.56,126.57,126.47,126.48,5900.0,115.6019,115.611,115.5197,115.5288,5900.0
2014-08-06 15:10:00,126.49,126.49,126.32,126.34,3400.0,115.538,115.538,115.3827,115.401,3400.0
2014-08-06 15:15:00,126.34,126.38,126.25,126.28,10800.0,115.401,115.4375,115.3187,115.3461,10800.0
2014-08-06 15:20:00,126.31,126.31,126.24,126.25,4600.0,115.3735,115.3735,115.3096,115.3187,4600.0
2014-08-06 15:25:00,126.24,126.25,126.13,126.13,8000.0,115.3096,115.3187,115.2091,115.2091,8000.0
2014-08-06 15:30:00,126.13,126.13,125.97,126.05,7400.0,115.2091,115.2091,115.063,115.1361,7400.0
2014-08-06 15:35:00,126.05,126.08,126.03,126.08,7100.0,115.1361,115.1635,115.1178,115.1635,7100.0
2014-08-06 15:40:00,126.07,126.11,126.04,126.09,8600.0,115.1543,115.1909,115.1269,115.1726,8600.0
2014-08-06 15:45:00,126.08,126.15,126.06,126.06,9600.0,115.1635,115.2274,115.1452,115.1452,9600.0
2014-08-06 15:50:00,126.09,126.2,126.08,126.14,7300.0,115.1726,115.2731,115.1635,115.2183,7300.0
2014-08-06 15:55:00,126.13,126.22,126.1,126.15,14300.0,115.2091,115.2913,115.1817,115.2274,14300.0
2014-08-07 09:30:00,126.82,126.84,126.82,126.84,2200.0,115.8394,115.8577,115.8394,115.8577,2200.0
2014-08-07 09:35:00,126.78,126.8,126.61,126.61,500.0,115.8029,115.8211,115.6476,115.6476,500.0
2014-08-07 09:40:00,126.48,126.48,126.28,126.28,800.0,115.5288,115.5288,115.3461,115.3461,800.0
2014-08-07 09:45:00,126.29,126.34,126.23,126.34,900.0,115.3553,115.401,115.3005,115.401,900.0
2014-08-07 09:50:00,126.6,126.85,126.59,126.69,2900.0,115.6384,115.8668,115.6293,115.7206,2900.0
2014-08-07 09:55:00,126.85,126.93,126.67,126.93,8600.0,115.8668,115.9399,115.7024,115.9399,8600.0
2014-08-07 10:00:00,126.97,127.22,126.85,126.97,13100.0,115.9764,116.2048,115.8668,115.9764,13100.0
2014-08-07 10:05:00,126.98,127.06,126.86,127.03,3400.0,115.9855,116.0586,115.8759,116.0312,3400.0
2014-08-07 10:10:00,127.04,127.11,126.97,126.97,3200.0,116.0403,116.1043,115.9764,115.9764,3200.0
2014-08-07 10:15:00,127.07,127.14,126.93,127.01,4500.0,116.0677,116.1317,115.9399,116.0129,4500.0
2014-08-07 10:20:00,127.03,127.22,127.01,127.22,6600.0,116.0312,116.2048,116.0129,116.2048,6600.0
2014-08-07 10:25:00,127.21,127.34,127.1,127.27,5500.0,116.1956,116.3144,116.0951,116.2504,5500.0
2014-08-07 10:30:00,127.32,127.47,127.27,127.47,2200.0,116.2961,116.4331,116.2504,116.4331,2200.0
2014-08-07 10:35:00,127.5,127.64,127.5,127.56,2500.0,116.4605,116.5884,116.4605,116.5153,2500.0
2014-08-07 10:40:00,127.55,127.55,127.38,127.39,2300.0,116.5062,116.5062,116.3509,116.36,2300.0
2014-08-07 10:45:00,127.34,127.43,127.12,127.21,4100.0,116.3144,116.3966,116.1134,116.1956,4100.0
2014-08-07 10:50:00,127.12,127.15,126.82,126.88,2200.0,116.1134,116.1408,115.8394,115.8942,2200.0
2014-08-07 10:55:00,126.92,127.01,126.89,127.0,1500.0,115.9307,116.0129,115.9033,116.0038,1500.0
2014-08-07 11:00:00,127.03,127.03,126.86,126.89,5200.0,116.0312,116.0312,115.8759,115.9033,5200.0
2014-08-07 11:05:00,126.89,127.08,126.8,127.05,10500.0,115.9033,116.0769,115.8211,116.0495,10500.0
2014-08-07 11:10:00,127.07,127.07,126.68,126.68,3000.0,116.0677,116.0677,115.7115,115.7115,3000.0
2014-08-07 11:15:00,126.66,126.9,126.61,126.77,12000.0,115.6932,115.9125,115.6476,115.7937,12000.0
2014-08-07 11:20:00,126.94,126.95,126.91,126.94,900.0,115.949,115.9581,115.9216,115.949,900.0
2014-08-07 11:25:00,126.95,127.06,126.9,127.04,4500.0,115.9581,116.0586,115.9125,116.0403,4500.0
2014-08-07 11:30:00,127.06,127.2,127.04,127.19,5500.0,116.0586,116.1865,116.0403,116.1774,5500.0
2014-08-07 11:35:00,127.13,127.22,126.98,127.09,6000.0,116.1226,116.2048,115.9855,116.086,6000.0
2014-08-07 11:40:00,127.11,127.11,126.9,126.9,6700.0,116.1043,116.1043,115.9125,115.9125,6700.0
2014-08-07 11:45:00,126.9,126.92,126.58,126.79,4100.0,115.9125,115.9307,115.6202,115.812,4100.0
2014-08-07 11:50:00,126.82,126.9,126.67,126.67,3100.0,115.8394,115.9125,115.7024,115.7024,3100.0
2014-08-07 11:55:00,126.74,126.82,126.6,126.82,2700.0,115.7663,115.8394,115.6384,115.8394,2700.0
2014-08-07 12:00:00,126.73,126.92,126.71,126.92,1500.0,115.7572,115.9307,115.7389,115.9307,1500.0
2014-08-07 12:05:00,126.94,126.96,126.86,126.9,2500.0,115.949,115.9673,115.8759,115.9125,2500.0
2014-08-07 12:10:00,126.92,126.97,126.85,126.85,7000.0,115.9307,115.9764,115.8668,115.8668,7000.0
2014-08-07 12:15:00,126.83,126.83,126.63,126.69,2600.0,115.8485,115.8485,115.6658,115.7206,2600.0
2014-08-07 12:20:00,126.61,126.9,126.57,126.87,3000.0,115.6476,115.9125,115.611,115.8851,3000.0
2014-08-07 12:25:00,126.89,126.97,126.81,126.81,5300.0,115.9033,115.9764,115.8303,115.8303,5300.0
2014-08-07 12:30:00,126.82,126.82,126.67,126.77,3700.0,115.8394,115.8394,115.7024,115.7937,3700.0
2014-08-07 12:35:00,126.72,126.72,126.45,126.67,4300.0,115.748,115.748,115.5014,115.7024,4300.0
2014-08-07 12:40:00,126.65,126.67,126.55,126.6,2800.0,115.6841,115.7024,115.5928,115.6384,2800.0
2014-08-07 12:45:00,126.7,126.7,126.6,126.7,2500.0,115.7298,115.7298,115.6384,115.7298,2500.0
2014-08-07 12:50:00,126.64,126.69,126.52,126.69,3100.0,115.675,115.7206,115.5654,115.7206,3100.0
2014-08-07 12:55:00,126.67,126.69,126.57,126.57,2400.0,115.7024,115.7206,115.611,115.611,2400.0
2014-08-07 13:00:00,126.64,126.71,126.59,126.69,4000.0,115.675,115.7389,115.6293,115.7206,4000.0
2014-08-07 13:05:00,126.75,126.85,126.69,126.85,7200.0,115.7755,115.8668,115.7206,115.8668,7200.0
2014-08-07 13:10:00,126.87,126.91,126.85,126.91,500.0,115.8851,115.9216,115.8668,115.9216,500.0
2014-08-07 13:15:00,126.91,126.95,126.76,126.76,4500.0,115.9216,115.9581,115.7846,115.7846,4500.0
2014-08-07 13:20:00,126.8,126.8,126.69,126.76,3300.0,115.8211,115.8211,115.7206,115.7846,3300.0
2014-08-07 13:25:00,126.76,126.86,126.74,126.8,3300.0,115.7846,115.8759,115.7663,115.8211,3300.0
2014-08-07 13:30:00,126.81,126.88,126.8,126.86,1900.0,115.8303,115.8942,115.8211,115.8759,1900.0
2014-08-07 13:35:00,126.82,126.82,126.23,126.74,37900.0,115.8394,115.8394,115.3005,115.7663,37900.0
2014-08-07 13:40:00,126.77,126.85,126.73,126.85,5800.0,115.7937,115.8668,115.7572,115.8668,5800.0
2014-08-07 13:45:00,126.86,126.86,126.76,126.8,4900.0,115.8759,115.8759,115.7846,115.8211,4900.0
2014-08-07 13:50:00,126.79,126.82,126.76,126.82,1800.0,115.812,115.8394,115.7846,115.8394,1800.0
2014-08-07 13:55:00,126.78,126.81,126.73,126.8,4100.0,115.8029,115.8303,115.7572,115.8211,4100.0
2014-08-07 14:00:00,126.78,126.78,126.58,126.66,2600.0,115.8029,115.8029,115.6202,115.6932,2600.0
2014-08-07 14:05:00,126.66,126.69,126.61,126.68,8000.0,115.6932,115.7206,115.6476,115.7115,8000.0
2014-08-07 14:10:00,126.69,126.69,126.58,126.58,1400.0,115.7206,115.7206,115.6202,115.6202,1400.0
2014-08-07 14:15:00,126.57,126.57,126.37,126.42,7500.0,115.611,115.611,115.4284,115.474,7500.0
2014-08-07 14:20:00,126.41,126.41,126.28,126.33,4800.0,115.4649,115.4649,115.3461,115.3918,4800.0
2014-08-07 14:25:00,126.34,126.34,126.13,126.19,5200.0,115.401,115.401,115.2091,115.2639,5200.0
2014-08-07 14:30:00,126.15,126.18,126.05,126.08,4300.0,115.2274,115.2548,115.1361,115.1635,4300.0
2014-08-07 14:35:00,126.04,126.06,125.96,125.96,2800.0,115.1269,115.1452,115.0539,115.0539,2800.0
2014-08-07 14:40:00,125.93,126.0,125.88,125.93,2900.0,115.0265,115.0904,114.9808,115.0265,2900.0
2014-08-07 14:45:00,125.99,125.99,125.9,125.95,600.0,115.0813,115.0813,114.999,115.0447,600.0
2014-08-07 14:50:00,125.95,125.98,125.92,125.92,2300.0,115.0447,115.0721,115.0173,115.0173,2300.0
2014-08-07 14:55:00,125.91,125.91,125.77,125.81,3700.0,115.0082,115.0082,114.8803,114.9168,3700.0
2014-08-07 15:00:00,125.86,125.89,125.86,125.89,2800.0,114.9625,114.9899,114.9625,114.9899,2800.0
2014-08-07 15:05:00,125.92,125.92,125.65,125.7,2400.0,115.0173,115.0173,114.7707,114.8164,2400.0
2014-08-07 15:10:00,125.65,125.75,125.6,125.6,4400.0,114.7707,114.862,114.725,114.725,4400.0
2014-08-07 15:15:00,125.57,125.6,125.53,125.6,1600.0,114.6976,114.725,114.6611,114.725,1600.0
2014-08-07 15:20:00,125.59,125.59,125.36,125.38,4300.0,114.7159,114.7159,114.5058,114.5241,4300.0
2014-08-07 15:25:00,125.37,125.41,125.32,125.37,5500.0,114.5149,114.5515,114.4693,114.5149,5500.0
2014-08-07 15:30:00,125.4,125.41,125.23,125.24,6300.0,114.5423,114.5515,114.3871,114.3962,6300.0
2014-08-07 15:35:00,125.24,125.44,125.15,125.44,10600.0,114.3962,114.5789,114.314,114.5789,10600.0
2014-08-07 15:40:00,125.44,125.46,125.35,125.39,5400.0,114.5789,114.5971,114.4967,114.5332,5400.0
2014-08-07 15:45:00,125.39,125.64,125.39,125.59,10500.0,114.5332,114.7616,114.5332,114.7159,10500.0
2014-08-07 15:50:00,125.57,125.85,125.57,125.84,13800.0,114.6976,114.9534,114.6976,114.9442,13800.0
2014-08-07 15:55:00,125.82,125.98,125.73,125.77,23600.0,114.926,115.0721,114.8438,114.8803,23600.0
2014-08-08 09:30:00,125.92,126.36,125.87,126.36,7000.0,115.0173,115.4192,114.9716,115.4192,7000.0
2014-08-08 09:35:00,126.33,126.48,125.96,126.16,11000.0,115.3918,115.5288,115.0539,115.2365,11000.0
2014-08-08 09:40:00,126.2,126.22,125.89,125.92,17000.0,115.2731,115.2913,114.9899,115.0173,17000.0
2014-08-08 09:45:00,125.92,125.92,125.68,125.9,8500.0,115.0173,115.0173,114.7981,114.999,8500.0
2014-08-08 09:50:00,125.9,125.9,125.7,125.75,10200.0,114.999,114.999,114.8164,114.862,10200.0
2014-08-08 09:55:00,125.89,125.9,125.69,125.69,2900.0,114.9899,114.999,114.8072,114.8072,2900.0
2014-08-08 10:00:00,125.75,126.15,125.67,126.15,12600.0,114.862,115.2274,114.789,115.2274,12600.0
2014-08-08 10:05:00,126.41,126.48,126.25,126.3,2000.0,115.4649,115.5288,115.3187,115.3644,2000.0
2014-08-08 10:10:00,126.26,126.27,126.09,126.21,4700.0,115.3279,115.337,115.1726,115.2822,4700.0
2014-08-08 10:15:00,126.13,126.2,126.1,126.13,700.0,115.2091,115.2731,115.1817,115.2091,700.0
2014-08-08 10:20:00,126.12,126.26,126.02,126.26,5300.0,115.2,115.3279,115.1087,115.3279,5300.0
2014-08-08 10:25:00,126.22,126.22,125.98,126.18,7100.0,115.2913,115.2913,115.0721,115.2548,7100.0
2014-08-08 10:30:00,126.18,126.2,125.97,126.12,6500.0,115.2548,115.2731,115.063,115.2,6500.0
2014-08-08 10:35:00,126.18,126.42,126.14,126.42,1500.0,115.2548,115.474,115.2183,115.474,1500.0
2014-08-08 10:40:00,126.43,126.55,126.33,126.35,14600.0,115.4832,115.5928,115.3918,115.4101,14600.0
2014-08-08 10:45:00,126.38,126.54,126.35,126.4,13000.0,115.4375,115.5836,115.4101,115.4558,13000.0
2014-08-08 10:50:00,126.42,126.44,126.23,126.26,4100.0,115.474,115.4923,115.3005,115.3279,4100.0
2014-08-08 10:55:00,126.33,126.45,126.21,126.43,5900.0,115.3918,115.5014,115.2822,115.4832,5900.0
2014-08-08 11:00:00,126.38,126.62,126.29,126.62,12400.0,115.4375,115.6567,115.3553,115.6567,12400.0
2014-08-08 11:05:00,126.62,126.76,126.54,126.6,7100.0,115.6567,115.7846,115.5836,115.6384,7100.0
2014-08-08 11:10:00,126.6,127.04,126.56,127.0,17800.0,115.6384,116.0403,115.6019,116.0038,17800.0
2014-08-08 11:15:00,127.0,127.02,126.92,126.95,6800.0,116.0038,116.0221,115.9307,115.9581,6800.0
2014-08-08 11:20:00,126.95,127.0,126.91,126.99,2100.0,115.9581,116.0038,115.9216,115.9947,2100.0
2014-08-08 11:25:00,127.04,127.11,126.82,126.87,13900.0,116.0403,116.1043,115.8394,115.8851,13900.0
2014-08-08 11:30:00,126.93,127.09,126.87,126.95,4600.0,115.9399,116.086,115.8851,115.9581,4600.0
2014-08-08 11:35:00,126.97,126.97,126.91,126.94,600.0,115.9764,115.9764,115.9216,115.949,600.0
2014-08-08 11:40:00,126.89,126.89,126.86,126.86,1000.0,115.9033,115.9033,115.8759,115.8759,1000.0
2014-08-08 11:45:00,126.84,126.91,126.69,126.8,32700.0,115.8577,115.9216,115.7206,115.8211,32700.0
2014-08-08 11:50:00,126.81,126.81,126.59,126.7,5400.0,115.8303,115.8303,115.6293,115.7298,5400.0
2014-08-08 11:55:00,126.92,126.96,126.9,126.96,400.0,115.9307,115.9673,115.9125,115.9673,400.0
2014-08-08 12:00:00,126.98,127.02,126.95,127.02,2600.0,115.9855,116.0221,115.9581,116.0221,2600.0
2014-08-08 12:05:00,127.03,127.05,126.96,127.03,2200.0,116.0312,116.0495,115.9673,116.0312,2200.0
2014-08-08 12:10:00,127.03,127.03,127.03,127.03,200.0,116.0312,116.0312,116.0312,116.0312,200.0
2014-08-08 12:15:00,127.15,127.18,127.06,127.17,2500.0,116.1408,116.1682,116.0586,116.1591,2500.0
2014-08-08 12:20:00,127.17,127.25,127.11,127.19,3600.0,116.1591,116.2322,116.1043,116.1774,3600.0
2014-08-08 12:25:00,127.25,127.35,127.18,127.19,11000.0,116.2322,116.3235,116.1682,116.1774,11000.0
2014-08-08 12:30:00,127.2,127.2,127.18,127.19,3000.0,116.1865,116.1865,116.1682,116.1774,3000.0
2014-08-08 12:35:00,127.2,127.2,127.06,127.11,2500.0,116.1865,116.1865,116.0586,116.1043,2500.0
2014-08-08 12:40:00,127.19,127.19,127.02,127.03,3900.0,116.1774,116.1774,116.0221,116.0312,3900.0
2014-08-08 12:45:00,127.08,127.08,127.06,127.06,600.0,116.0769,116.0769,116.0586,116.0586,600.0
2014-08-08 12:50:00,127.1,127.2,127.09,127.18,7700.0,116.0951,116.1865,116.086,116.1682,7700.0
2014-08-08 12:55:00,127.12,127.2,126.98,126.98,16700.0,116.1134,116.1865,115.9855,115.9855,16700.0
2014-08-08 13:00:00,126.96,127.01,126.8,126.92,5000.0,115.9673,116.0129,115.8211,115.9307,5000.0
2014-08-08 13:05:00,127.0,127.07,126.92,127.04,3600.0,116.0038,116.0677,115.9307,116.0403,3600.0
2014-08-08 13:10:00,127.07,127.07,126.75,126.8,13500.0,116.0677,116.0677,115.7755,115.8211,13500.0
2014-08-08 13:15:00,126.87,126.97,126.79,126.9,4600.0,115.8851,115.9764,115.812,115.9125,4600.0
2014-08-08 13:20:00,126.9,126.96,126.78,126.85,7300.0,115.9125,115.9673,115.8029,115.8668,7300.0
2014-08-08 13:25:00,126.89,126.96,126.81,126.89,20000.0,115.9033,115.9673,115.8303,115.9033,20000.0
2014-08-08 13:30:00,126.92,126.92,126.8,126.85,2600.0,115.9307,115.9307,115.8211,115.8668,2600.0
2014-08-08 13:35:00,126.89,126.91,126.79,126.86,1700.0,115.9033,115.9216,115.812,115.8759,1700.0
2014-08-08 13:40:00,126.86,126.98,126.79,126.86,3400.0,115.8759,115.9855,115.812,115.8759,3400.0
2014-08-08 13:45:00,126.88,126.9,126.85,126.85,2900.0,115.8942,115.9125,115.8668,115.8668,2900.0
2014-08-08 13:50:00,126.82,126.83,126.75,126.79,4500.0,115.8394,115.8485,115.7755,115.812,4500.0
2014-08-08 13:55:00,126.76,126.79,126.68,126.79,1900.0,115.7846,115.812,115.7115,115.812,1900.0
2014-08-08 14:00:00,126.81,126.83,126.74,126.76,1300.0,115.8303,115.8485,115.7663,115.7846,1300.0
2014-08-08 14:05:00,126.84,126.9,126.8,126.8,4300.0,115.8577,115.9125,115.8211,115.8211,4300.0
2014-08-08 14:10:00,126.75,126.75,126.71,126.72,800.0,115.7755,115.7755,115.7389,115.748,800.0
2014-08-08 14:15:00,126.72,126.74,126.64,126.64,2900.0,115.748,115.7663,115.675,115.675,2900.0
2014-08-08 14:20:00,126.65,126.71,126.64,126.67,2300.0,115.6841,115.7389,115.675,115.7024,2300.0
2014-08-08 14:25:00,126.72,126.75,126.7,126.74,2400.0,115.748,115.7755,115.7298,115.7663,2400.0
2014-08-08 14:30:00,126.79,126.86,126.75,126.86,1900.0,115.812,115.8759,115.7755,115.8759,1900.0
2014-08-08 14:35:00,126.83,126.9,126.8,126.85,1700.0,115.8485,115.9125,115.8211,115.8668,1700.0
2014-08-08 14:40:00,126.86,126.93,126.69,126.74,6000.0,115.8759,115.9399,115.7206,115.7663,6000.0
2014-08-08 14:45:00,126.73,126.87,126.73,126.85,3500.0,115.7572,115.8851,115.7572,115.8668,3500.0
2014-08-08 14:50:00,126.85,126.85,126.79,126.81,2500.0,115.8668,115.8668,115.812,115.8303,2500.0
2014-08-08 14:55:00,126.82,126.82,126.69,126.69,1600.0,115.8394,115.8394,115.7206,115.7206,1600.0
2014-08-08 15:00:00,126.68,126.68,126.15,126.39,39600.0,115.7115,115.7115,115.2274,115.4466,39600.0
2014-08-08 15:05:00,126.39,126.46,126.36,126.36,12600.0,115.4466,115.5106,115.4192,115.4192,12600.0
2014-08-08 15:10:00,126.4,126.45,126.35,126.44,3600.0,115.4558,115.5014,115.4101,115.4923,3600.0
2014-08-08 15:15:00,126.46,126.51,126.41,126.49,2300.0,115.5106,115.5562,115.4649,115.538,2300.0
2014-08-08 15:20:00,126.51,126.62,126.47,126.6,3600.0,115.5562,115.6567,115.5197,115.6384,3600.0
2014-08-08 15:25:00,126.62,126.87,126.61,126.8,4400.0,115.6567,115.8851,115.6476,115.8211,4400.0
2014-08-08 15:30:00,126.9,126.98,126.84,126.94,7000.0,115.9125,115.9855,115.8577,115.949,7000.0
2014-08-08 15:35:00,126.95,127.03,126.94,127.03,2900.0,115.9581,116.0312,115.949,116.0312,2900.0
2014-08-08 15:40:00,127.03,127.14,127.01,127.1,11000.0,116.0312,116.1317,116.0129,116.0951,11000.0
2014-08-08 15:45:00,127.13,127.21,127.02,127.04,12200.0,116.1226,116.1956,116.0221,116.0403,12200.0
2014-08-08 15:50:00,127.08,127.14,126.98,127.0,10800.0,116.0769,116.1317,115.9855,116.0038,10800.0
2014-08-08 15:55:00,127.01,127.18,126.98,127.07,15700.0,116.0129,116.1682,115.9855,116.0677,15700.0
2014-08-11 09:30:00,127.62,127.82,127.39,127.66,5600.0,116.5701,116.7528,116.36,116.6067,5600.0
2014-08-11 09:35:00,127.51,127.66,127.37,127.37,7400.0,116.4696,116.6067,116.3418,116.3418,7400.0
2014-08-11 09:40:00,127.4,127.5,127.03,127.03,5900.0,116.3692,116.4605,116.0312,116.0312,5900.0
2014-08-11 09:45:00,127.17,127.17,126.83,126.84,2700.0,116.1591,116.1591,115.8485,115.8577,2700.0
2014-08-11 09:50:00,126.99,127.29,126.9,127.29,4700.0,115.9947,116.2687,115.9125,116.2687,4700.0
2014-08-11 09:55:00,127.18,127.75,127.18,127.46,7600.0,116.1682,116.6889,116.1682,116.424,7600.0
2014-08-11 10:00:00,127.52,127.52,127.41,127.47,19400.0,116.4788,116.4788,116.3783,116.4331,19400.0
2014-08-11 10:05:00,127.5,127.61,127.45,127.45,22500.0,116.4605,116.561,116.4148,116.4148,22500.0
2014-08-11 10:10:00,127.52,127.53,126.93,127.42,47100.0,116.4788,116.4879,115.9399,116.3874,47100.0
2014-08-11 10:15:00,127.38,127.56,127.3,127.48,4100.0,116.3509,116.5153,116.2778,116.4422,4100.0
2014-08-11 10:20:00,127.43,127.5,127.08,127.26,44300.0,116.3966,116.4605,116.0769,116.2413,44300.0
2014-08-11 10:25:00,127.26,127.26,127.12,127.19,3100.0,116.2413,116.2413,116.1134,116.1774,3100.0
2014-08-11 10:30:00,127.15,127.32,127.15,127.32,400.0,116.1408,116.2961,116.1408,116.2961,400.0
2014-08-11 10:35:00,127.29,127.47,127.29,127.41,3600.0,116.2687,116.4331,116.2687,116.3783,3600.0
2014-08-11 10:40:00,127.41,127.42,127.17,127.17,9100.0,116.3783,116.3874,116.1591,116.1591,9100.0
2014-08-11 10:45:00,127.25,127.26,127.16,127.25,4800.0,116.2322,116.2413,116.15,116.2322,4800.0
2014-08-11 10:50:00,127.21,127.32,127.13,127.32,5800.0,116.1956,116.2961,116.1226,116.2961,5800.0
2014-08-11 10:55:00,127.34,127.37,127.22,127.22,4300.0,116.3144,116.3418,116.2048,116.2048,4300.0
2014-08-11 11:00:00,127.21,127.31,127.21,127.24,2100.0,116.1956,116.287,116.1956,116.223,2100.0
2014-08-11 11:05:00,127.26,127.56,127.25,127.52,6200.0,116.2413,116.5153,116.2322,116.4788,6200.0
2014-08-11 11:10:00,127.5,127.64,127.4,127.49,8900.0,116.4605,116.5884,116.3692,116.4514,8900.0
2014-08-11 11:15:00,127.45,127.57,127.38,127.49,7000.0,116.4148,116.5245,116.3509,116.4514,7000.0
2014-08-11 11:20:00,127.53,127.53,127.4,127.42,3800.0,116.4879,116.4879,116.3692,116.3874,3800.0
2014-08-11 11:25:00,127.41,127.43,127.35,127.39,2000.0,116.3783,116.3966,116.3235,116.36,2000.0
2014-08-11 11:30:00,127.39,127.63,127.39,127.6,5900.0,116.36,116.5793,116.36,116.5519,5900.0
2014-08-11 11:35:00,127.63,127.63,127.41,127.41,4000.0,116.5793,116.5793,116.3783,116.3783,4000.0
2014-08-11 11:40:00,127.4,127.46,127.36,127.46,3300.0,116.3692,116.424,116.3326,116.424,3300.0
2014-08-11 11:45:00,127.53,127.53,127.33,127.33,2400.0,116.4879,116.4879,116.3052,116.3052,2400.0
2014-08-11 11:50:00,127.33,127.36,127.27,127.34,3200.0,116.3052,116.3326,116.2504,116.3144,3200.0
2014-08-11 11:55:00,127.33,127.35,127.28,127.32,2900.0,116.3052,116.3235,116.2596,116.2961,2900.0
2014-08-11 12:00:00,127.27,127.3,127.08,127.14,2700.0,116.2504,116.2778,116.0769,116.1317,2700.0
2014-08-11 12:05:00,127.13,127.2,127.12,127.17,1800.0,116.1226,116.1865,116.1134,116.1591,1800.0
2014-08-11 12:10:00,127.08,127.14,127.07,127.09,2600.0,116.0769,116.1317,116.0677,116.086,2600.0
2014-08-11 12:15:00,127.04,127.1,126.94,127.07,3200.0,116.0403,116.0951,115.949,116.0677,3200.0
2014-08-11 12:20:00,127.11,127.24,127.11,127.24,5000.0,116.1043,116.223,116.1043,116.223,5000.0
2014-08-11 12:25:00,127.25,127.26,127.1,127.1,6600.0,116.2322,116.2413,116.0951,116.0951,6600.0
2014-08-11 12:30:00,127.05,127.12,127.04,127.12,1600.0,116.0495,116.1134,116.0403,116.1134,1600.0
2014-08-11 12:35:00,127.15,127.25,127.15,127.22,2200.0,116.1408,116.2322,116.1408,116.2048,2200.0
2014-08-11 12:40:00,127.24,127.26,127.24,127.24,1300.0,116.223,116.2413,116.223,116.223,1300.0
2014-08-11 12:45:00,127.24,127.24,127.18,127.22,2400.0,116.223,116.223,116.1682,116.2048,2400.0
2014-08-11 12:50:00,127.18,127.25,127.18,127.22,2000.0,116.1682,116.2322,116.1682,116.2048,2000.0
2014-08-11 12:55:00,127.22,127.23,127.15,127.15,2800.0,116.2048,116.2139,116.1408,116.1408,2800.0
2014-08-11 13:00:00,127.13,127.19,127.13,127.19,1000.0,116.1226,116.1774,116.1226,116.1774,1000.0
2014-08-11 13:05:00,127.22,127.22,127.21,127.22,1600.0,116.2048,116.2048,116.1956,116.2048,1600.0
2014-08-11 13:10:00,127.22,127.26,127.22,127.25,5500.0,116.2048,116.2413,116.2048,116.2322,5500.0
2014-08-11 13:15:00,127.25,127.26,127.2,127.2,2800.0,116.2322,116.2413,116.1865,116.1865,2800.0
2014-08-11 13:20:00,127.22,127.25,127.16,127.16,7000.0,116.2048,116.2322,116.15,116.15,7000.0
2014-08-11 13:25:00,127.11,127.12,127.0,127.0,3700.0,116.1043,116.1134,116.0038,116.0038,3700.0
2014-08-11 13:30:00,127.05,127.05,126.97,126.97,1100.0,116.0495,116.0495,115.9764,115.9764,1100.0
2014-08-11 13:35:00,126.97,127.09,126.96,127.03,2300.0,115.9764,116.086,115.9673,116.0312,2300.0
2014-08-11 13:40:00,127.04,127.04,126.88,126.88,2900.0,116.0403,116.0403,115.8942,115.8942,2900.0
2014-08-11 13:45:00,126.88,126.88,126.74,126.79,4100.0,115.8942,115.8942,115.7663,115.812,4100.0
2014-08-11 13:50:00,126.79,126.79,126.46,126.51,17200.0,115.812,115.812,115.5106,115.5562,17200.0
2014-08-11 13:55:00,126.5,126.53,126.4,126.52,4300.0,115.5471,115.5745,115.4558,115.5654,4300.0
2014-08-11 14:00:00,126.53,126.53,126.38,126.47,3800.0,115.5745,115.5745,115.4375,115.5197,3800.0
2014-08-11 14:05:00,126.48,126.6,126.48,126.6,3400.0,115.5288,115.6384,115.5288,115.6384,3400.0
2014-08-11 14:10:00,126.6,126.62,126.58,126.62,1500.0,115.6384,115.6567,115.6202,115.6567,1500.0
2014-08-11 14:15:00,126.61,126.75,126.54,126.66,5700.0,115.6476,115.7755,115.5836,115.6932,5700.0
2014-08-11 14:20:00,126.64,126.65,126.58,126.65,2600.0,115.675,115.6841,115.6202,115.6841,2600.0
2014-08-11 14:25:00,126.7,126.7,126.55,126.57,2800.0,115.7298,115.7298,115.5928,115.611,2800.0
2014-08-11 14:30:00,126.56,126.58,126.47,126.49,4900.0,115.6019,115.6202,115.5197,115.538,4900.0
2014-08-11 14:35:00,126.5,126.54,126.39,126.43,5100.0,115.5471,115.5836,115.4466,115.4832,5100.0
2014-08-11 14:40:00,126.43,126.44,126.39,126.41,2000.0,115.4832,115.4923,115.4466,115.4649,2000.0
2014-08-11 14:45:00,126.42,126.47,126.42,126.47,4300.0,115.474,115.5197,115.474,115.5197,4300.0
2014-08-11 14:50:00,126.44,126.48,126.29,126.48,31100.0,115.4923,115.5288,115.3553,115.5288,31100.0
2014-08-11 14:55:00,126.5,126.51,126.4,126.4,3800.0,115.5471,115.5562,115.4558,115.4558,3800.0
2014-08-11 15:00:00,126.38,126.41,126.27,126.28,4700.0,115.4375,115.4649,115.337,115.3461,4700.0
2014-08-11 15:05:00,126.29,126.44,126.28,126.38,4200.0,115.3553,115.4923,115.3461,115.4375,4200.0
2014-08-11 15:10:00,126.37,126.38,126.26,126.29,15900.0,115.4284,115.4375,115.3279,115.3553,15900.0
2014-08-11 15:15:00,126.31,126.35,126.28,126.31,5600.0,115.3735,115.4101,115.3461,115.3735,5600.0
2014-08-11 15:20:00,126.35,126.35,126.3,126.31,7400.0,115.4101,115.4101,115.3644,115.3735,7400.0
2014-08-11 15:25:00,126.32,126.33,126.25,126.26,11100.0,115.3827,115.3918,115.3187,115.3279,11100.0
2014-08-11 15:30:00,126.24,126.26,126.17,126.24,8200.0,115.3096,115.3279,115.2457,115.3096,8200.0
2014-08-11 15:35:00,126.25,126.35,126.24,126.33,13400.0,115.3187,115.4101,115.3096,115.3918,13400.0
2014-08-11 15:40:00,126.35,126.37,126.11,126.11,11100.0,115.4101,115.4284,115.1909,115.1909,11100.0
2014-08-11 15:45:00,126.1,126.16,126.06,126.1,13200.0,115.1817,115.2365,115.1452,115.1817,13200.0
2014-08-11 15:50:00,126.11,126.18,126.0,126.02,27400.0,115.1909,115.2548,115.0904,115.1087,27400.0
2014-08-11 15:55:00,126.01,126.03,125.95,126.0,42100.0,115.0995,115.1178,115.0447,115.0904,42100.0
2014-08-12 09:30:00,125.6,126.31,125.6,126.11,4300.0,114.725,115.3735,114.725,115.1909,4300.0
2014-08-12 09:35:00,125.9,126.41,125.9,126.41,4400.0,114.999,115.4649,114.999,115.4649,4400.0
2014-08-12 09:40:00,126.54,126.69,126.13,126.19,5800.0,115.5836,115.7206,115.2091,115.2639,5800.0
2014-08-12 09:45:00,126.23,126.32,125.85,125.85,2900.0,115.3005,115.3827,114.9534,114.9534,2900.0
2014-08-12 09:50:00,125.81,125.97,125.74,125.74,5500.0,114.9168,115.063,114.8529,114.8529,5500.0
2014-08-12 09:55:00,125.74,125.76,125.62,125.64,4000.0,114.8529,114.8712,114.7433,114.7616,4000.0
2014-08-12 10:00:00,125.68,125.7,125.53,125.58,4300.0,114.7981,114.8164,114.6611,114.7068,4300.0
2014-08-12 10:05:00,125.69,125.83,125.53,125.65,6000.0,114.8072,114.9351,114.6611,114.7707,6000.0
2014-08-12 10:10:00,125.49,125.67,125.36,125.63,4500.0,114.6245,114.789,114.5058,114.7524,4500.0
2014-08-12 10:15:00,125.61,125.84,125.51,125.77,4700.0,114.7342,114.9442,114.6428,114.8803,4700.0
2014-08-12 10:20:00,125.7,125.83,125.68,125.82,2400.0,114.8164,114.9351,114.7981,114.926,2400.0
2014-08-12 10:25:00,125.79,125.8,125.46,125.7,11400.0,114.8986,114.9077,114.5971,114.8164,11400.0
2014-08-12 10:30:00,125.61,125.61,125.41,125.51,3500.0,114.7342,114.7342,114.5515,114.6428,3500.0
2014-08-12 10:35:00,125.53,125.53,125.34,125.48,3900.0,114.6611,114.6611,114.4875,114.6154,3900.0
2014-08-12 10:40:00,125.46,125.58,125.27,125.27,2500.0,114.5971,114.7068,114.4236,114.4236,2500.0
2014-08-12 10:45:00,125.26,125.36,125.06,125.1,4900.0,114.4145,114.5058,114.2318,114.2683,4900.0
2014-08-12 10:50:00,125.14,125.16,125.0,125.16,5400.0,114.3049,114.3231,114.177,114.3231,5400.0
2014-08-12 10:55:00,125.26,125.41,125.17,125.3,3400.0,114.4145,114.5515,114.3323,114.451,3400.0
2014-08-12 11:00:00,125.16,125.18,124.81,124.86,3400.0,114.3231,114.3414,114.0034,114.0491,3400.0
2014-08-12 11:05:00,124.84,124.85,124.74,124.77,7900.0,114.0308,114.04,113.9395,113.9669,7900.0
2014-08-12 11:10:00,124.83,125.06,124.8,125.01,4700.0,114.0217,114.2318,113.9943,114.1861,4700.0
2014-08-12 11:15:00,125.01,125.09,124.97,125.07,5100.0,114.1861,114.2592,114.1496,114.2409,5100.0
2014-08-12 11:20:00,125.04,125.17,125.02,125.09,4300.0,114.2135,114.3323,114.1952,114.2592,4300.0
2014-08-12 11:25:00,125.05,125.24,125.05,125.2,1200.0,114.2226,114.3962,114.2226,114.3597,1200.0
2014-08-12 11:30:00,125.26,125.38,125.24,125.29,12000.0,114.4145,114.5241,114.3962,114.4419,12000.0
2014-08-12 11:35:00,125.38,125.42,125.33,125.42,2300.0,114.5241,114.5606,114.4784,114.5606,2300.0
2014-08-12 11:40:00,125.39,125.42,125.35,125.42,3400.0,114.5332,114.5606,114.4967,114.5606,3400.0
2014-08-12 11:45:00,125.42,125.65,125.42,125.54,3700.0,114.5606,114.7707,114.5606,114.6702,3700.0
2014-08-12 11:50:00,125.57,125.64,125.57,125.58,2400.0,114.6976,114.7616,114.6976,114.7068,2400.0
2014-08-12 11:55:00,125.57,125.57,125.5,125.55,1800.0,114.6976,114.6976,114.6337,114.6794,1800.0
2014-08-12 12:00:00,125.5,125.56,125.38,125.53,5400.0,114.6337,114.6885,114.5241,114.6611,5400.0
2014-08-12 12:05:00,125.51,125.62,125.51,125.62,2500.0,114.6428,114.7433,114.6428,114.7433,2500.0
2014-08-12 12:10:00,125.63,125.85,125.62,125.62,11200.0,114.7524,114.9534,114.7433,114.7433,11200.0
2014-08-12 12:15:00,125.63,125.63,125.51,125.57,3000.0,114.7524,114.7524,114.6428,114.6976,3000.0
2014-08-12 12:20:00,125.54,125.59,125.41,125.59,4800.0,114.6702,114.7159,114.5515,114.7159,4800.0
2014-08-12 12:25:00,125.62,125.7,125.56,125.56,1900.0,114.7433,114.8164,114.6885,114.6885,1900.0
2014-08-12 12:30:00,125.55,125.55,125.55,125.55,100.0,114.6794,114.6794,114.6794,114.6794,100.0
2014-08-12 12:35:00,125.59,125.76,125.59,125.76,4100.0,114.7159,114.8712,114.7159,114.8712,4100.0
2014-08-12 12:40:00,125.78,125.8,125.67,125.77,3900.0,114.8894,114.9077,114.789,114.8803,3900.0
2014-08-12 12:45:00,125.72,125.74,125.56,125.58,6000.0,114.8346,114.8529,114.6885,114.7068,6000.0
2014-08-12 12:50:00,125.58,125.6,125.52,125.57,5300.0,114.7068,114.725,114.652,114.6976,5300.0
2014-08-12 12:55:00,125.65,125.69,125.57,125.57,1600.0,114.7707,114.8072,114.6976,114.6976,1600.0
2014-08-12 13:00:00,125.58,125.65,125.58,125.61,600.0,114.7068,114.7707,114.7068,114.7342,600.0
2014-08-12 13:05:00,125.62,125.75,125.58,125.72,4700.0,114.7433,114.862,114.7068,114.8346,4700.0
2014-08-12 13:10:00,125.73,125.73,125.6,125.6,1200.0,114.8438,114.8438,114.725,114.725,1200.0
2014-08-12 13:15:00,125.56,125.63,125.53,125.61,1500.0,114.6885,114.7524,114.6611,114.7342,1500.0
2014-08-12 13:20:00,125.63,125.63,125.32,125.32,6700.0,114.7524,114.7524,114.4693,114.4693,6700.0
2014-08-12 13:25:00,125.27,125.39,125.18,125.18,5200.0,114.4236,114.5332,114.3414,114.3414,5200.0
2014-08-12 13:30:00,125.16,125.19,124.98,124.98,2000.0,114.3231,114.3505,114.1587,114.1587,2000.0
2014-08-12 13:35:00,124.97,125.09,124.93,125.01,3700.0,114.1496,114.2592,114.113,114.1861,3700.0
2014-08-12 13:40:00,125.04,125.09,124.98,125.0,3900.0,114.2135,114.2592,114.1587,114.177,3900.0
2014-08-12 13:45:00,125.01,125.02,124.87,124.96,4000.0,114.1861,114.1952,114.0582,114.1404,4000.0
2014-08-12 13:50:00,124.96,125.11,124.93,125.05,4700.0,114.1404,114.2775,114.113,114.2226,4700.0
2014-08-12 13:55:00,125.03,125.04,124.92,124.92,2200.0,114.2044,114.2135,114.1039,114.1039,2200.0
2014-08-12 14:00:00,124.97,125.03,124.87,124.87,5600.0,114.1496,114.2044,114.0582,114.0582,5600.0
2014-08-12 14:05:00,124.91,125.0,124.83,124.87,2800.0,114.0948,114.177,114.0217,114.0582,2800.0
2014-08-12 14:10:00,124.87,124.94,124.84,124.94,3800.0,114.0582,114.1222,114.0308,114.1222,3800.0
2014-08-12 14:15:00,124.94,125.11,124.94,125.11,2800.0,114.1222,114.2775,114.1222,114.2775,2800.0
2014-08-12 14:20:00,125.12,125.16,125.12,125.12,5400.0,114.2866,114.3231,114.2866,114.2866,5400.0
2014-08-12 14:25:00,125.11,125.2,125.01,125.09,9200.0,114.2775,114.3597,114.1861,114.2592,9200.0
2014-08-12 14:30:00,125.06,125.21,125.01,125.18,2400.0,114.2318,114.3688,114.1861,114.3414,2400.0
2014-08-12 14:35:00,125.15,125.34,125.09,125.34,2300.0,114.314,114.4875,114.2592,114.4875,2300.0
2014-08-12 14:40:00,125.38,125.45,125.29,125.45,4100.0,114.5241,114.588,114.4419,114.588,4100.0
2014-08-12 14:45:00,125.38,125.38,125.22,125.28,5800.0,114.5241,114.5241,114.3779,114.4327,5800.0
2014-08-12 14:50:00,125.22,125.39,125.21,125.36,5400.0,114.3779,114.5332,114.3688,114.5058,5400.0
2014-08-12 14:55:00,125.34,125.36,125.21,125.27,12200.0,114.4875,114.5058,114.3688,114.4236,12200.0
2014-08-12 15:00:00,125.22,125.27,125.19,125.2,3000.0,114.3779,114.4236,114.3505,114.3597,3000.0
2014-08-12 15:05:00,125.2,125.54,125.2,125.54,18800.0,114.3597,114.6702,114.3597,114.6702,18800.0
2014-08-12 15:10:00,125.56,125.69,125.56,125.57,6800.0,114.6885,114.8072,114.6885,114.6976,6800.0
2014-08-12 15:15:00,125.58,125.67,125.55,125.61,7000.0,114.7068,114.789,114.6794,114.7342,7000.0
2014-08-12 15:20:00,125.61,125.67,125.59,125.66,4300.0,114.7342,114.789,114.7159,114.7798,4300.0
2014-08-12 15:25:00,125.65,125.7,125.59,125.6,5500.0,114.7707,114.8164,114.7159,114.725,5500.0
2014-08-12 15:30:00,125.59,125.65,125.55,125.55,13800.0,114.7159,114.7707,114.6794,114.6794,13800.0
2014-08-12 15:35:00,125.53,125.68,125.52,125.68,5100.0,114.6611,114.7981,114.652,114.7981,5100.0
2014-08-12 15:40:00,125.67,125.82,125.66,125.8,19600.0,114.789,114.926,114.7798,114.9077,19600.0
2014-08-12 15:45:00,125.82,125.86,125.7,125.7,27000.0,114.926,114.9625,114.8164,114.8164,27000.0
2014-08-12 15:50:00,125.7,125.79,125.63,125.63,21500.0,114.8164,114.8986,114.7524,114.7524,21500.0
2014-08-12 15:55:00,125.65,125.7,125.57,125.58,27700.0,114.7707,114.8164,114.6976,114.7068,27700.0
2014-08-13 09:30:00,126.46,126.46,126.12,126.2,5300.0,115.5106,115.5106,115.2,115.2731,5300.0
2014-08-13 09:35:00,126.34,126.43,126.27,126.27,400.0,115.401,115.4832,115.337,115.337,400.0
2014-08-13 09:40:00,126.15,126.3,125.87,126.25,10200.0,115.2274,115.3644,114.9716,115.3187,10200.0
2014-08-13 09:45:00,126.3,126.33,126.1,126.23,7900.0,115.3644,115.3918,115.1817,115.3005,7900.0
2014-08-13 09:50:00,126.2,126.37,126.13,126.19,7900.0,115.2731,115.4284,115.2091,115.2639,7900.0
2014-08-13 09:55:00,126.03,126.15,125.96,125.96,1000.0,115.1178,115.2274,115.0539,115.0539,1000.0
2014-08-13 10:00:00,125.84,126.2,125.8,126.19,18300.0,114.9442,115.2731,114.9077,115.2639,18300.0
2014-08-13 10:05:00,126.19,126.38,126.08,126.14,12600.0,115.2639,115.4375,115.1635,115.2183,12600.0
2014-08-13 10:10:00,126.09,126.34,126.08,126.08,5900.0,115.1726,115.401,115.1635,115.1635,5900.0
2014-08-13 10:15:00,126.08,126.27,125.99,126.2,3600.0,115.1635,115.337,115.0813,115.2731,3600.0
2014-08-13 10:20:00,126.16,126.38,126.12,126.33,8400.0,115.2365,115.4375,115.2,115.3918,8400.0
2014-08-13 10:25:00,126.39,126.39,126.23,126.23,700.0,115.4466,115.4466,115.3005,115.3005,700.0
2014-08-13 10:30:00,126.2,126.33,126.15,126.26,3900.0,115.2731,115.3918,115.2274,115.3279,3900.0
2014-08-13 10:35:00,126.25,126.33,126.21,126.26,6100.0,115.3187,115.3918,115.2822,115.3279,6100.0
2014-08-13 10:40:00,126.26,126.28,126.16,126.21,8100.0,115.3279,115.3461,115.2365,115.2822,8100.0
2014-08-13 10:45:00,126.18,126.28,126.13,126.26,800.0,115.2548,115.3461,115.2091,115.3279,800.0
2014-08-13 10:50:00,126.25,126.26,126.12,126.17,1200.0,115.3187,115.3279,115.2,115.2457,1200.0
2014-08-13 10:55:00,126.15,126.15,126.14,126.14,200.0,115.2274,115.2274,115.2183,115.2183,200.0
2014-08-13 11:00:00,126.23,126.47,126.21,126.47,8800.0,115.3005,115.5197,115.2822,115.5197,8800.0
2014-08-13 11:05:00,126.46,126.68,126.46,126.57,8100.0,115.5106,115.7115,115.5106,115.611,8100.0
2014-08-13 11:10:00,126.58,126.72,126.58,126.67,11400.0,115.6202,115.748,115.6202,115.7024,11400.0
2014-08-13 11:15:00,126.64,126.65,126.51,126.57,2700.0,115.675,115.6841,115.5562,115.611,2700.0
2014-08-13 11:20:00,126.62,126.62,126.47,126.5,5800.0,115.6567,115.6567,115.5197,115.5471,5800.0
2014-08-13 11:25:00,126.52,126.61,126.42,126.52,7000.0,115.5654,115.6476,115.474,115.5654,7000.0
2014-08-13 11:30:00,126.49,126.6,126.49,126.6,1000.0,115.538,115.6384,115.538,115.6384,1000.0
2014-08-13 11:35:00,126.61,126.67,126.54,126.59,2600.0,115.6476,115.7024,115.5836,115.6293,2600.0
2014-08-13 11:40:00,126.49,126.58,126.42,126.51,1500.0,115.538,115.6202,115.474,115.5562,1500.0
2014-08-13 11:45:00,126.5,126.58,126.46,126.46,1100.0,115.5471,115.6202,115.5106,115.5106,1100.0
2014-08-13 11:50:00,126.53,126.63,126.47,126.47,2500.0,115.5745,115.6658,115.5197,115.5197,2500.0
2014-08-13 11:55:00,126.47,126.57,126.47,126.5,8200.0,115.5197,115.611,115.5197,115.5471,8200.0
2014-08-13 12:00:00,126.57,126.67,126.5,126.5,5900.0,115.611,115.7024,115.5471,115.5471,5900.0
2014-08-13 12:05:00,126.52,126.52,126.42,126.43,2200.0,115.5654,115.5654,115.474,115.4832,2200.0
2014-08-13 12:10:00,126.43,126.51,126.37,126.51,4500.0,115.4832,115.5562,115.4284,115.5562,4500.0
2014-08-13 12:15:00,126.52,126.52,126.44,126.5,1000.0,115.5654,115.5654,115.4923,115.5471,1000.0
2014-08-13 12:20:00,126.43,126.56,126.43,126.51,10000.0,115.4832,115.6019,115.4832,115.5562,10000.0
2014-08-13 12:25:00,126.53,126.55,126.5,126.53,5600.0,115.5745,115.5928,115.5471,115.5745,5600.0
2014-08-13 12:30:00,126.54,126.54,126.43,126.43,4100.0,115.5836,115.5836,115.4832,115.4832,4100.0
2014-08-13 12:35:00,126.48,126.52,126.48,126.48,1600.0,115.5288,115.5654,115.5288,115.5288,1600.0
2014-08-13 12:40:00,126.51,126.51,126.41,126.48,600.0,115.5562,115.5562,115.4649,115.5288,600.0
2014-08-13 12:45:00,126.5,126.56,126.48,126.52,6800.0,115.5471,115.6019,115.5288,115.5654,6800.0
2014-08-13 12:50:00,126.52,126.52,126.45,126.45,1900.0,115.5654,115.5654,115.5014,115.5014,1900.0
2014-08-13 12:55:00,126.52,126.52,126.44,126.48,600.0,115.5654,115.5654,115.4923,115.5288,600.0
2014-08-13 13:00:00,126.38,126.45,126.38,126.43,900.0,115.4375,115.5014,115.4375,115.4832,900.0
2014-08-13 13:05:00,126.48,126.52,126.46,126.46,2900.0,115.5288,115.5654,115.5106,115.5106,2900.0
2014-08-13 13:10:00,126.46,126.52,126.46,126.48,1000.0,115.5106,115.5654,115.5106,115.5288,1000.0
2014-08-13 13:15:00,126.45,126.53,126.37,126.37,1300.0,115.5014,115.5745,115.4284,115.4284,1300.0
2014-08-13 13:20:00,126.41,126.5,126.38,126.5,1500.0,115.4649,115.5471,115.4375,115.5471,1500.0
2014-08-13 13:25:00,126.51,126.52,126.43,126.49,3500.0,115.5562,115.5654,115.4832,115.538,3500.0
2014-08-13 13:30:00,126.48,126.51,126.45,126.48,1100.0,115.5288,115.5562,115.5014,115.5288,1100.0
2014-08-13 13:35:00,126.5,126.54,126.41,126.45,2600.0,115.5471,115.5836,115.4649,115.5014,2600.0
2014-08-13 13:40:00,126.46,126.5,126.46,126.5,1200.0,115.5106,115.5471,115.5106,115.5471,1200.0
2014-08-13 13:45:00,126.44,126.52,126.42,126.52,1200.0,115.4923,115.5654,115.474,115.5654,1200.0
2014-08-13 13:50:00,126.48,126.52,126.44,126.52,2000.0,115.5288,115.5654,115.4923,115.5654,2000.0
2014-08-13 13:55:00,126.53,126.53,126.47,126.52,1600.0,115.5745,115.5745,115.5197,115.5654,1600.0
2014-08-13 14:00:00,126.49,126.53,126.49,126.52,1800.0,115.538,115.5745,115.538,115.5654,1800.0
2014-08-13 14:05:00,126.54,126.56,126.35,126.35,4800.0,115.5836,115.6019,115.4101,115.4101,4800.0
2014-08-13 14:10:00,126.41,126.5,126.41,126.48,1200.0,115.4649,115.5471,115.4649,115.5288,1200.0
2014-08-13 14:15:00,126.48,126.48,126.42,126.44,1100.0,115.5288,115.5288,115.474,115.4923,1100.0
2014-08-13 14:20:00,126.46,126.46,126.29,126.39,2800.0,115.5106,115.5106,115.3553,115.4466,2800.0
2014-08-13 14:25:00,126.4,126.44,126.32,126.32,1800.0,115.4558,115.4923,115.3827,115.3827,1800.0
2014-08-13 14:30:00,126.36,126.4,126.28,126.34,3200.0,115.4192,115.4558,115.3461,115.401,3200.0
2014-08-13 14:35:00,126.37,126.39,126.34,126.39,1400.0,115.4284,115.4466,115.401,115.4466,1400.0
2014-08-13 14:40:00,126.4,126.43,126.37,126.42,1900.0,115.4558,115.4832,115.4284,115.474,1900.0
2014-08-13 14:45:00,126.39,126.47,126.39,126.43,1200.0,115.4466,115.5197,115.4466,115.4832,1200.0
2014-08-13 14:50:00,126.45,126.53,126.44,126.53,2400.0,115.5014,115.5745,115.4923,115.5745,2400.0
2014-08-13 14:55:00,126.54,126.54,126.44,126.48,7500.0,115.5836,115.5836,115.4923,115.5288,7500.0
2014-08-13 15:00:00,126.45,126.5,126.37,126.5,4600.0,115.5014,115.5471,115.4284,115.5471,4600.0
2014-08-13 15:05:00,126.51,126.57,126.48,126.51,7600.0,115.5562,115.611,115.5288,115.5562,7600.0
2014-08-13 15:10:00,126.52,126.6,126.52,126.53,22800.0,115.5654,115.6384,115.5654,115.5745,22800.0
2014-08-13 15:15:00,126.5,126.52,126.47,126.5,1700.0,115.5471,115.5654,115.5197,115.5471,1700.0
2014-08-13 15:20:00,126.48,126.54,126.46,126.54,3900.0,115.5288,115.5836,115.5106,115.5836,3900.0
2014-08-13 15:25:00,126.58,126.58,126.49,126.49,2400.0,115.6202,115.6202,115.538,115.538,2400.0
2014-08-13 15:30:00,126.49,126.59,126.48,126.59,6900.0,115.538,115.6293,115.5288,115.6293,6900.0
2014-08-13 15:35:00,126.59,126.69,126.58,126.66,9000.0,115.6293,115.7206,115.6202,115.6932,9000.0
2014-08-13 15:40:00,126.65,126.67,126.58,126.59,13100.0,115.6841,115.7024,115.6202,115.6293,13100.0
2014-08-13 15:45:00,126.59,126.65,126.58,126.63,18000.0,115.6293,115.6841,115.6202,115.6658,18000.0
2014-08-13 15:50:00,126.64,126.65,126.53,126.54,12700.0,115.675,115.6841,115.5745,115.5836,12700.0
2014-08-13 15:55:00,126.55,126.56,126.38,126.48,37600.0,115.5928,115.6019,115.4375,115.5288,37600.0
2014-08-14 09:30:00,126.95,126.95,126.05,126.66,6300.0,115.9581,115.9581,115.1361,115.6932,6300.0
2014-08-14 09:35:00,126.76,126.76,126.64,126.64,200.0,115.7846,115.7846,115.675,115.675,200.0
2014-08-14 09:40:00,126.49,126.68,126.44,126.66,4600.0,115.538,115.7115,115.4923,115.6932,4600.0
2014-08-14 09:45:00,126.73,127.14,126.71,127.0,4200.0,115.7572,116.1317,115.7389,116.0038,4200.0
2014-08-14 09:50:00,127.14,127.23,127.06,127.12,3100.0,116.1317,116.2139,116.0586,116.1134,3100.0
2014-08-14 09:55:00,127.12,127.2,127.05,127.13,7500.0,116.1134,116.1865,116.0495,116.1226,7500.0
2014-08-14 10:00:00,127.1,127.17,126.97,127.06,5400.0,116.0951,116.1591,115.9764,116.0586,5400.0
2014-08-14 10:05:00,127.1,127.1,126.79,126.95,9600.0,116.0951,116.0951,115.812,115.9581,9600.0
2014-08-14 10:10:00,126.98,127.09,126.92,127.01,9000.0,115.9855,116.086,115.9307,116.0129,9000.0
2014-08-14 10:15:00,127.02,127.26,127.02,127.19,3500.0,116.0221,116.2413,116.0221,116.1774,3500.0
2014-08-14 10:20:00,127.2,127.29,127.18,127.23,3700.0,116.1865,116.2687,116.1682,116.2139,3700.0
2014-08-14 10:25:00,127.19,127.31,127.19,127.25,20300.0,116.1774,116.287,116.1774,116.2322,20300.0
2014-08-14 10:30:00,127.25,127.36,127.22,127.22,5300.0,116.2322,116.3326,116.2048,116.2048,5300.0
2014-08-14 10:35:00,127.23,127.31,127.23,127.24,2400.0,116.2139,116.287,116.2139,116.223,2400.0
2014-08-14 10:40:00,127.23,127.28,127.23,127.26,1400.0,116.2139,116.2596,116.2139,116.2413,1400.0
2014-08-14 10:45:00,127.27,127.29,127.23,127.26,5800.0,116.2504,116.2687,116.2139,116.2413,5800.0
2014-08-14 10:50:00,127.25,127.25,127.13,127.14,4300.0,116.2322,116.2322,116.1226,116.1317,4300.0
2014-08-14 10:55:00,127.17,127.17,127.09,127.09,2100.0,116.1591,116.1591,116.086,116.086,2100.0
2014-08-14 11:00:00,127.12,127.25,127.12,127.25,900.0,116.1134,116.2322,116.1134,116.2322,900.0
2014-08-14 11:05:00,127.26,127.32,127.22,127.27,3100.0,116.2413,116.2961,116.2048,116.2504,3100.0
2014-08-14 11:10:00,127.25,127.28,127.22,127.22,3600.0,116.2322,116.2596,116.2048,116.2048,3600.0
2014-08-14 11:15:00,127.22,127.27,127.22,127.24,5100.0,116.2048,116.2504,116.2048,116.223,5100.0
2014-08-14 11:20:00,127.28,127.35,127.22,127.28,20600.0,116.2596,116.3235,116.2048,116.2596,20600.0
2014-08-14 11:25:00,127.28,127.3,127.22,127.3,9400.0,116.2596,116.2778,116.2048,116.2778,9400.0
2014-08-14 11:30:00,127.3,127.43,127.3,127.42,3400.0,116.2778,116.3966,116.2778,116.3874,3400.0
2014-08-14 11:35:00,127.38,127.42,127.31,127.32,5700.0,116.3509,116.3874,116.287,116.2961,5700.0
2014-08-14 11:40:00,127.32,127.35,127.3,127.34,3600.0,116.2961,116.3235,116.2778,116.3144,3600.0
2014-08-14 11:45:00,127.34,127.39,127.3,127.37,5600.0,116.3144,116.36,116.2778,116.3418,5600.0
2014-08-14 11:50:00,127.34,127.39,127.29,127.34,4800.0,116.3144,116.36,116.2687,116.3144,4800.0
2014-08-14 11:55:00,127.35,127.39,127.29,127.37,5600.0,116.3235,116.36,116.2687,116.3418,5600.0
2014-08-14 12:00:00,127.4,127.4,127.28,127.36,6500.0,116.3692,116.3692,116.2596,116.3326,6500.0
2014-08-14 12:05:00,127.39,127.39,127.26,127.31,9800.0,116.36,116.36,116.2413,116.287,9800.0
2014-08-14 12:10:00,127.29,127.34,127.25,127.33,3000.0,116.2687,116.3144,116.2322,116.3052,3000.0
2014-08-14 12:15:00,127.33,127.35,127.26,127.31,1700.0,116.3052,116.3235,116.2413,116.287,1700.0
2014-08-14 12:20:00,127.3,127.37,127.29,127.3,4000.0,116.2778,116.3418,116.2687,116.2778,4000.0
2014-08-14 12:25:00,127.32,127.35,127.31,127.34,900.0,116.2961,116.3235,116.287,116.3144,900.0
2014-08-14 12:30:00,127.37,127.37,127.27,127.27,4100.0,116.3418,116.3418,116.2504,116.2504,4100.0
2014-08-14 12:35:00,127.29,127.34,127.29,127.3,1600.0,116.2687,116.3144,116.2687,116.2778,1600.0
2014-08-14 12:40:00,127.29,127.35,127.27,127.35,3800.0,116.2687,116.3235,116.2504,116.3235,3800.0
2014-08-14 12:45:00,127.34,127.34,127.26,127.28,7100.0,116.3144,116.3144,116.2413,116.2596,7100.0
2014-08-14 12:50:00,127.26,127.4,127.26,127.33,16500.0,116.2413,116.3692,116.2413,116.3052,16500.0
2014-08-14 12:55:00,127.33,127.36,127.28,127.31,14100.0,116.3052,116.3326,116.2596,116.287,14100.0
2014-08-14 13:00:00,127.28,127.4,127.24,127.32,18000.0,116.2596,116.3692,116.223,116.2961,18000.0
2014-08-14 13:05:00,127.35,127.46,127.32,127.39,4900.0,116.3235,116.424,116.2961,116.36,4900.0
2014-08-14 13:10:00,127.39,127.39,127.3,127.34,12300.0,116.36,116.36,116.2778,116.3144,12300.0
2014-08-14 13:15:00,127.34,127.46,127.34,127.45,17500.0,116.3144,116.424,116.3144,116.4148,17500.0
2014-08-14 13:20:00,127.43,127.51,127.41,127.51,6700.0,116.3966,116.4696,116.3783,116.4696,6700.0
2014-08-14 13:25:00,127.5,127.5,127.47,127.48,1200.0,116.4605,116.4605,116.4331,116.4422,1200.0
2014-08-14 13:30:00,127.47,127.51,127.44,127.5,1300.0,116.4331,116.4696,116.4057,116.4605,1300.0
2014-08-14 13:35:00,127.51,127.54,127.48,127.5,6300.0,116.4696,116.4971,116.4422,116.4605,6300.0
2014-08-14 13:40:00,127.51,127.54,127.48,127.53,2700.0,116.4696,116.4971,116.4422,116.4879,2700.0
2014-08-14 13:45:00,127.49,127.49,127.44,127.45,3300.0,116.4514,116.4514,116.4057,116.4148,3300.0
2014-08-14 13:50:00,127.46,127.47,127.43,127.46,1100.0,116.424,116.4331,116.3966,116.424,1100.0
2014-08-14 13:55:00,127.49,127.55,127.45,127.54,4000.0,116.4514,116.5062,116.4148,116.4971,4000.0
2014-08-14 14:00:00,127.54,127.55,127.4,127.45,5900.0,116.4971,116.5062,116.3692,116.4148,5900.0
2014-08-14 14:05:00,127.42,127.48,127.39,127.42,3300.0,116.3874,116.4422,116.36,116.3874,3300.0
2014-08-14 14:10:00,127.45,127.47,127.39,127.45,2700.0,116.4148,116.4331,116.36,116.4148,2700.0
2014-08-14 14:15:00,127.42,127.45,127.31,127.32,9600.0,116.3874,116.4148,116.287,116.2961,9600.0
2014-08-14 14:20:00,127.33,127.46,127.32,127.34,24500.0,116.3052,116.424,116.2961,116.3144,24500.0
2014-08-14 14:25:00,127.34,127.34,127.22,127.22,14400.0,116.3144,116.3144,116.2048,116.2048,14400.0
2014-08-14 14:30:00,127.3,127.35,127.3,127.35,1700.0,116.2778,116.3235,116.2778,116.3235,1700.0
2014-08-14 14:35:00,127.4,127.43,127.39,127.41,900.0,116.3692,116.3966,116.36,116.3783,900.0
2014-08-14 14:40:00,127.42,127.45,127.41,127.42,2200.0,116.3874,116.4148,116.3783,116.3874,2200.0
2014-08-14 14:45:00,127.42,127.43,127.33,127.38,5600.0,116.3874,116.3966,116.3052,116.3509,5600.0
2014-08-14 14:50:00,127.37,127.38,127.32,127.34,5300.0,116.3418,116.3509,116.2961,116.3144,5300.0
2014-08-14 14:55:00,127.39,127.45,127.39,127.45,900.0,116.36,116.4148,116.36,116.4148,900.0
2014-08-14 15:00:00,127.46,127.46,127.41,127.43,4200.0,116.424,116.424,116.3783,116.3966,4200.0
2014-08-14 15:05:00,127.43,127.47,127.41,127.43,6300.0,116.3966,116.4331,116.3783,116.3966,6300.0
2014-08-14 15:10:00,127.44,127.44,127.34,127.43,5600.0,116.4057,116.4057,116.3144,116.3966,5600.0
2014-08-14 15:15:00,127.43,127.44,127.38,127.39,3800.0,116.3966,116.4057,116.3509,116.36,3800.0
2014-08-14 15:20:00,127.4,127.41,127.38,127.4,2100.0,116.3692,116.3783,116.3509,116.3692,2100.0
2014-08-14 15:25:00,127.41,127.42,127.36,127.36,3000.0,116.3783,116.3874,116.3326,116.3326,3000.0
2014-08-14 15:30:00,127.36,127.46,127.36,127.4,6300.0,116.3326,116.424,116.3326,116.3692,6300.0
2014-08-14 15:35:00,127.4,127.47,127.4,127.46,5700.0,116.3692,116.4331,116.3692,116.424,5700.0
2014-08-14 15:40:00,127.47,127.56,127.44,127.53,10200.0,116.4331,116.5153,116.4057,116.4879,10200.0
2014-08-14 15:45:00,127.53,127.53,127.43,127.52,16200.0,116.4879,116.4879,116.3966,116.4788,16200.0
2014-08-14 15:50:00,127.51,127.52,127.46,127.5,8300.0,116.4696,116.4788,116.424,116.4605,8300.0
2014-08-14 15:55:00,127.5,127.55,127.42,127.49,18100.0,116.4605,116.5062,116.3874,116.4514,18100.0
2014-08-15 09:30:00,127.72,128.0,127.61,127.73,28900.0,116.6615,116.9172,116.561,116.6706,28900.0
2014-08-15 09:35:00,127.8,127.8,127.62,127.64,4100.0,116.7345,116.7345,116.5701,116.5884,4100.0
2014-08-15 09:40:00,127.63,127.63,127.38,127.43,3300.0,116.5793,116.5793,116.3509,116.3966,3300.0
2014-08-15 09:45:00,127.39,127.73,127.39,127.69,4700.0,116.36,116.6706,116.36,116.6341,4700.0
2014-08-15 09:50:00,127.72,127.99,127.62,127.86,10700.0,116.6615,116.9081,116.5701,116.7893,10700.0
2014-08-15 09:55:00,127.82,127.93,127.78,127.88,6200.0,116.7528,116.8533,116.7163,116.8076,6200.0
2014-08-15 10:00:00,127.88,127.98,127.7,127.76,12100.0,116.8076,116.899,116.6432,116.698,12100.0
2014-08-15 10:05:00,127.76,127.76,127.51,127.7,7900.0,116.698,116.698,116.4696,116.6432,7900.0
2014-08-15 10:10:00,127.7,127.84,127.58,127.64,16100.0,116.6432,116.7711,116.5336,116.5884,16100.0
2014-08-15 10:15:00,127.61,127.8,127.61,127.76,5300.0,116.561,116.7345,116.561,116.698,5300.0
2014-08-15 10:20:00,127.7,127.87,127.6,127.69,13300.0,116.6432,116.7985,116.5519,116.6341,13300.0
2014-08-15 10:25:00,127.66,127.66,127.51,127.57,3700.0,116.6067,116.6067,116.4696,116.5245,3700.0
2014-08-15 10:30:00,127.69,127.72,127.59,127.72,6700.0,116.6341,116.6615,116.5427,116.6615,6700.0
2014-08-15 10:35:00,127.71,127.73,127.63,127.69,2900.0,116.6523,116.6706,116.5793,116.6341,2900.0
2014-08-15 10:40:00,127.65,127.67,127.45,127.45,3600.0,116.5975,116.6158,116.4148,116.4148,3600.0
2014-08-15 10:45:00,127.43,127.44,127.17,127.33,3200.0,116.3966,116.4057,116.1591,116.3052,3200.0
2014-08-15 10:50:00,127.34,127.34,126.71,126.81,2900.0,116.3144,116.3144,115.7389,115.8303,2900.0
2014-08-15 10:55:00,126.75,126.83,126.39,126.83,3700.0,115.7755,115.8485,115.4466,115.8485,3700.0
2014-08-15 11:00:00,126.85,126.87,126.56,126.62,1600.0,115.8668,115.8851,115.6019,115.6567,1600.0
2014-08-15 11:05:00,126.56,126.74,126.46,126.74,3100.0,115.6019,115.7663,115.5106,115.7663,3100.0
2014-08-15 11:10:00,126.74,126.97,126.74,126.91,3300.0,115.7663,115.9764,115.7663,115.9216,3300.0
2014-08-15 11:15:00,126.9,126.96,126.78,126.8,1800.0,115.9125,115.9673,115.8029,115.8211,1800.0
2014-08-15 11:20:00,126.71,126.76,126.61,126.64,2000.0,115.7389,115.7846,115.6476,115.675,2000.0
2014-08-15 11:25:00,126.66,126.66,126.51,126.56,900.0,115.6932,115.6932,115.5562,115.6019,900.0
2014-08-15 11:30:00,126.45,126.59,126.4,126.4,1900.0,115.5014,115.6293,115.4558,115.4558,1900.0
2014-08-15 11:35:00,126.42,126.63,126.41,126.63,1700.0,115.474,115.6658,115.4649,115.6658,1700.0
2014-08-15 11:40:00,126.66,126.67,126.55,126.65,5600.0,115.6932,115.7024,115.5928,115.6841,5600.0
2014-08-15 11:45:00,126.54,126.54,126.5,126.5,500.0,115.5836,115.5836,115.5471,115.5471,500.0
2014-08-15 11:50:00,126.57,126.57,126.18,126.2,2000.0,115.611,115.611,115.2548,115.2731,2000.0
2014-08-15 11:55:00,126.11,126.2,126.0,126.2,900.0,115.1909,115.2731,115.0904,115.2731,900.0
2014-08-15 12:00:00,126.13,126.16,125.95,126.09,2500.0,115.2091,115.2365,115.0447,115.1726,2500.0
2014-08-15 12:05:00,126.14,126.35,126.14,126.35,300.0,115.2183,115.4101,115.2183,115.4101,300.0
2014-08-15 12:10:00,126.38,126.38,126.29,126.29,700.0,115.4375,115.4375,115.3553,115.3553,700.0
2014-08-15 12:15:00,126.27,126.35,126.13,126.13,2400.0,115.337,115.4101,115.2091,115.2091,2400.0
2014-08-15 12:20:00,126.26,126.35,126.12,126.35,1000.0,115.3279,115.4101,115.2,115.4101,1000.0
2014-08-15 12:25:00,126.47,126.48,126.47,126.48,500.0,115.5197,115.5288,115.5197,115.5288,500.0
2014-08-15 12:30:00,126.49,126.49,126.39,126.41,1900.0,115.538,115.538,115.4466,115.4649,1900.0
2014-08-15 12:35:00,126.46,126.55,126.41,126.55,1800.0,115.5106,115.5928,115.4649,115.5928,1800.0
2014-08-15 12:40:00,126.62,126.69,126.62,126.69,500.0,115.6567,115.7206,115.6567,115.7206,500.0
2014-08-15 12:45:00,126.71,126.71,126.58,126.62,7200.0,115.7389,115.7389,115.6202,115.6567,7200.0
2014-08-15 12:50:00,126.64,126.65,126.56,126.58,1500.0,115.675,115.6841,115.6019,115.6202,1500.0
2014-08-15 12:55:00,126.69,126.71,126.59,126.63,2100.0,115.7206,115.7389,115.6293,115.6658,2100.0
2014-08-15 13:00:00,126.58,126.6,126.43,126.45,1700.0,115.6202,115.6384,115.4832,115.5014,1700.0
2014-08-15 13:05:00,126.46,126.66,126.46,126.61,2300.0,115.5106,115.6932,115.5106,115.6476,2300.0
2014-08-15 13:10:00,126.61,126.67,126.6,126.64,1000.0,115.6476,115.7024,115.6384,115.675,1000.0
2014-08-15 13:15:00,126.62,126.75,126.62,126.65,1100.0,115.6567,115.7755,115.6567,115.6841,1100.0
2014-08-15 13:20:00,126.56,126.65,126.54,126.65,2900.0,115.6019,115.6841,115.5836,115.6841,2900.0
2014-08-15 13:25:00,126.71,126.71,126.71,126.71,100.0,115.7389,115.7389,115.7389,115.7389,100.0
2014-08-15 13:30:00,126.72,126.72,126.56,126.56,1800.0,115.748,115.748,115.6019,115.6019,1800.0
2014-08-15 13:35:00,126.54,126.64,126.39,126.55,21400.0,115.5836,115.675,115.4466,115.5928,21400.0
2014-08-15 13:40:00,126.59,126.66,126.57,126.57,2500.0,115.6293,115.6932,115.611,115.611,2500.0
2014-08-15 13:45:00,126.57,126.6,126.57,126.58,300.0,115.611,115.6384,115.611,115.6202,300.0
2014-08-15 13:50:00,126.59,126.64,126.45,126.49,2800.0,115.6293,115.675,115.5014,115.538,2800.0
2014-08-15 13:55:00,126.45,126.59,126.45,126.56,2100.0,115.5014,115.6293,115.5014,115.6019,2100.0
2014-08-15 14:00:00,126.59,126.66,126.44,126.46,2600.0,115.6293,115.6932,115.4923,115.5106,2600.0
2014-08-15 14:05:00,126.47,126.59,126.47,126.59,600.0,115.5197,115.6293,115.5197,115.6293,600.0
2014-08-15 14:10:00,126.59,126.67,126.59,126.59,2000.0,115.6293,115.7024,115.6293,115.6293,2000.0
2014-08-15 14:15:00,126.61,126.67,126.6,126.64,1200.0,115.6476,115.7024,115.6384,115.675,1200.0
2014-08-15 14:20:00,126.65,126.75,126.61,126.75,1900.0,115.6841,115.7755,115.6476,115.7755,1900.0
2014-08-15 14:25:00,126.8,126.94,126.77,126.94,2900.0,115.8211,115.949,115.7937,115.949,2900.0
2014-08-15 14:30:00,126.92,126.99,126.77,126.77,3000.0,115.9307,115.9947,115.7937,115.7937,3000.0
2014-08-15 14:35:00,126.79,126.79,126.72,126.72,1600.0,115.812,115.812,115.748,115.748,1600.0
2014-08-15 14:40:00,126.78,126.92,126.78,126.91,1400.0,115.8029,115.9307,115.8029,115.9216,1400.0
2014-08-15 14:45:00,126.92,126.96,126.87,126.96,4100.0,115.9307,115.9673,115.8851,115.9673,4100.0
2014-08-15 14:50:00,126.95,126.97,126.89,126.9,3000.0,115.9581,115.9764,115.9033,115.9125,3000.0
2014-08-15 14:55:00,126.89,126.92,126.78,126.78,3000.0,115.9033,115.9307,115.8029,115.8029,3000.0
2014-08-15 15:00:00,126.81,126.84,126.81,126.81,3300.0,115.8303,115.8577,115.8303,115.8303,3300.0
2014-08-15 15:05:00,126.8,126.83,126.79,126.83,2500.0,115.8211,115.8485,115.812,115.8485,2500.0
2014-08-15 15:10:00,126.88,126.88,126.86,126.87,900.0,115.8942,115.8942,115.8759,115.8851,900.0
2014-08-15 15:15:00,126.85,126.95,126.82,126.92,3800.0,115.8668,115.9581,115.8394,115.9307,3800.0
2014-08-15 15:20:00,126.89,126.89,126.77,126.77,3500.0,115.9033,115.9033,115.7937,115.7937,3500.0
2014-08-15 15:25:00,126.75,126.79,126.73,126.73,2600.0,115.7755,115.812,115.7572,115.7572,2600.0
2014-08-15 15:30:00,126.75,126.83,126.7,126.83,3200.0,115.7755,115.8485,115.7298,115.8485,3200.0
2014-08-15 15:35:00,126.81,126.91,126.81,126.81,2100.0,115.8303,115.9216,115.8303,115.8303,2100.0
2014-08-15 15:40:00,126.82,126.86,126.8,126.8,2800.0,115.8394,115.8759,115.8211,115.8211,2800.0
2014-08-15 15:45:00,126.81,126.88,126.81,126.88,4800.0,115.8303,115.8942,115.8303,115.8942,4800.0
2014-08-15 15:50:00,126.87,126.99,126.86,126.98,7500.0,115.8851,115.9947,115.8759,115.9855,7500.0
2014-08-15 15:55:00,126.92,126.92,126.79,126.88,13300.0,115.9307,115.9307,115.812,115.8942,13300.0
2014-08-18 09:30:00,127.5,128.16,127.5,127.88,4700.0,116.4605,117.0634,116.4605,116.8076,4700.0
2014-08-18 09:35:00,127.88,127.88,127.08,127.15,9700.0,116.8076,116.8076,116.0769,116.1408,9700.0
2014-08-18 09:40:00,127.06,127.49,126.91,127.38,6200.0,116.0586,116.4514,115.9216,116.3509,6200.0
2014-08-18 09:45:00,127.5,127.57,127.36,127.36,5300.0,116.4605,116.5245,116.3326,116.3326,5300.0
2014-08-18 09:50:00,127.4,127.68,127.4,127.66,9800.0,116.3692,116.6249,116.3692,116.6067,9800.0
2014-08-18 09:55:00,127.63,127.88,127.63,127.8,11200.0,116.5793,116.8076,116.5793,116.7345,11200.0
2014-08-18 10:00:00,127.83,127.83,127.62,127.64,12600.0,116.7619,116.7619,116.5701,116.5884,12600.0
2014-08-18 10:05:00,127.61,127.84,127.56,127.75,9800.0,116.561,116.7711,116.5153,116.6889,9800.0
2014-08-18 10:10:00,127.81,127.81,127.61,127.62,18500.0,116.7437,116.7437,116.561,116.5701,18500.0
2014-08-18 10:15:00,127.63,127.75,127.56,127.56,15300.0,116.5793,116.6889,116.5153,116.5153,15300.0
2014-08-18 10:20:00,127.55,127.6,127.54,127.54,1600.0,116.5062,116.5519,116.4971,116.4971,1600.0
2014-08-18 10:25:00,127.56,127.72,127.56,127.69,3400.0,116.5153,116.6615,116.5153,116.6341,3400.0
2014-08-18 10:30:00,127.68,127.69,127.46,127.54,4500.0,116.6249,116.6341,116.424,116.4971,4500.0
2014-08-18 10:35:00,127.54,127.75,127.51,127.75,3200.0,116.4971,116.6889,116.4696,116.6889,3200.0
2014-08-18 10:40:00,127.67,127.67,127.6,127.62,3400.0,116.6158,116.6158,116.5519,116.5701,3400.0
2014-08-18 10:45:00,127.67,127.75,127.67,127.71,10800.0,116.6158,116.6889,116.6158,116.6523,10800.0
2014-08-18 10:50:00,127.73,127.8,127.73,127.76,7900.0,116.6706,116.7345,116.6706,116.698,7900.0
2014-08-18 10:55:00,127.8,127.8,127.62,127.67,7600.0,116.7345,116.7345,116.5701,116.6158,7600.0
2014-08-18 11:00:00,127.68,127.74,127.67,127.7,1400.0,116.6249,116.6797,116.6158,116.6432,1400.0
2014-08-18 11:05:00,127.65,127.65,127.34,127.34,5500.0,116.5975,116.5975,116.3144,116.3144,5500.0
2014-08-18 11:10:00,127.39,127.5,127.39,127.5,1300.0,116.36,116.4605,116.36,116.4605,1300.0
2014-08-18 11:15:00,127.51,127.62,127.51,127.57,4800.0,116.4696,116.5701,116.4696,116.5245,4800.0
2014-08-18 11:20:00,127.55,127.62,127.54,127.62,2700.0,116.5062,116.5701,116.4971,116.5701,2700.0
2014-08-18 11:25:00,127.62,127.64,127.56,127.62,4500.0,116.5701,116.5884,116.5153,116.5701,4500.0
2014-08-18 11:30:00,127.59,127.63,127.55,127.58,1500.0,116.5427,116.5793,116.5062,116.5336,1500.0
2014-08-18 11:35:00,127.51,127.58,127.51,127.58,2300.0,116.4696,116.5336,116.4696,116.5336,2300.0
2014-08-18 11:40:00,127.6,127.66,127.6,127.62,4800.0,116.5519,116.6067,116.5519,116.5701,4800.0
2014-08-18 11:45:00,127.62,127.67,127.62,127.67,2700.0,116.5701,116.6158,116.5701,116.6158,2700.0
2014-08-18 11:50:00,127.68,127.73,127.63,127.67,2400.0,116.6249,116.6706,116.5793,116.6158,2400.0
2014-08-18 11:55:00,127.65,127.65,127.65,127.65,1200.0,116.5975,116.5975,116.5975,116.5975,1200.0
2014-08-18 12:00:00,127.66,127.7,127.62,127.62,5800.0,116.6067,116.6432,116.5701,116.5701,5800.0
2014-08-18 12:05:00,127.62,127.7,127.62,127.63,4000.0,116.5701,116.6432,116.5701,116.5793,4000.0
2014-08-18 12:10:00,127.69,127.77,127.67,127.77,2300.0,116.6341,116.7071,116.6158,116.7071,2300.0
2014-08-18 12:15:00,127.79,127.82,127.74,127.74,4100.0,116.7254,116.7528,116.6797,116.6797,4100.0
2014-08-18 12:20:00,127.75,127.88,127.75,127.88,2300.0,116.6889,116.8076,116.6889,116.8076,2300.0
2014-08-18 12:25:00,127.83,127.83,127.71,127.71,5200.0,116.7619,116.7619,116.6523,116.6523,5200.0
2014-08-18 12:30:00,127.72,127.75,127.69,127.75,1600.0,116.6615,116.6889,116.6341,116.6889,1600.0
2014-08-18 12:35:00,127.77,127.78,127.73,127.75,1600.0,116.7071,116.7163,116.6706,116.6889,1600.0
2014-08-18 12:40:00,127.76,127.77,127.72,127.75,2600.0,116.698,116.7071,116.6615,116.6889,2600.0
2014-08-18 12:45:00,127.76,127.76,127.73,127.76,1700.0,116.698,116.698,116.6706,116.698,1700.0
2014-08-18 12:50:00,127.76,127.79,127.73,127.77,4900.0,116.698,116.7254,116.6706,116.7071,4900.0
2014-08-18 12:55:00,127.77,127.78,127.72,127.72,3000.0,116.7071,116.7163,116.6615,116.6615,3000.0
2014-08-18 13:00:00,127.71,127.75,127.7,127.7,2800.0,116.6523,116.6889,116.6432,116.6432,2800.0
2014-08-18 13:05:00,127.69,127.75,127.66,127.75,1900.0,116.6341,116.6889,116.6067,116.6889,1900.0
2014-08-18 13:10:00,127.69,127.75,127.69,127.71,2000.0,116.6341,116.6889,116.6341,116.6523,2000.0
2014-08-18 13:15:00,127.73,127.75,127.73,127.73,900.0,116.6706,116.6889,116.6706,116.6706,900.0
2014-08-18 13:20:00,127.7,127.76,127.68,127.75,2500.0,116.6432,116.698,116.6249,116.6889,2500.0
2014-08-18 13:25:00,127.75,127.76,127.68,127.68,3200.0,116.6889,116.698,116.6249,116.6249,3200.0
2014-08-18 13:30:00,127.68,127.72,127.67,127.67,4500.0,116.6249,116.6615,116.6158,116.6158,4500.0
2014-08-18 13:35:00,127.66,127.67,127.63,127.65,2500.0,116.6067,116.6158,116.5793,116.5975,2500.0
2014-08-18 13:40:00,127.62,127.65,127.61,127.65,2500.0,116.5701,116.5975,116.561,116.5975,2500.0
2014-08-18 13:45:00,127.65,127.68,127.65,127.68,3100.0,116.5975,116.6249,116.5975,116.6249,3100.0
2014-08-18 13:50:00,127.7,127.73,127.7,127.72,2600.0,116.6432,116.6706,116.6432,116.6615,2600.0
2014-08-18 13:55:00,127.7,127.76,127.69,127.71,5600.0,116.6432,116.698,116.6341,116.6523,5600.0
2014-08-18 14:00:00,127.71,127.76,127.68,127.71,7900.0,116.6523,116.698,116.6249,116.6523,7900.0
2014-08-18 14:05:00,127.7,127.7,127.6,127.65,6600.0,116.6432,116.6432,116.5519,116.5975,6600.0
2014-08-18 14:10:00,127.6,127.63,127.58,127.62,3200.0,116.5519,116.5793,116.5336,116.5701,3200.0
2014-08-18 14:15:00,127.62,127.7,127.61,127.7,2100.0,116.5701,116.6432,116.561,116.6432,2100.0
2014-08-18 14:20:00,127.65,127.72,127.63,127.7,5900.0,116.5975,116.6615,116.5793,116.6432,5900.0
2014-08-18 14:25:00,127.71,127.71,127.68,127.7,7300.0,116.6523,116.6523,116.6249,116.6432,7300.0
2014-08-18 14:30:00,127.7,127.71,127.69,127.7,2000.0,116.6432,116.6523,116.6341,116.6432,2000.0
2014-08-18 14:35:00,127.68,127.68,127.65,127.68,1900.0,116.6249,116.6249,116.5975,116.6249,1900.0
2014-08-18 14:40:00,127.68,127.72,127.68,127.72,1900.0,116.6249,116.6615,116.6249,116.6615,1900.0
2014-08-18 14:45:00,127.74,127.77,127.72,127.77,2000.0,116.6797,116.7071,116.6615,116.7071,2000.0
2014-08-18 14:50:00,127.77,127.84,127.77,127.81,2000.0,116.7071,116.7711,116.7071,116.7437,2000.0
2014-08-18 14:55:00,127.81,127.87,127.81,127.87,4200.0,116.7437,116.7985,116.7437,116.7985,4200.0
2014-08-18 15:00:00,127.87,127.91,127.86,127.9,4200.0,116.7985,116.835,116.7893,116.8259,4200.0
2014-08-18 15:05:00,127.93,127.95,127.93,127.94,1400.0,116.8533,116.8716,116.8533,116.8624,1400.0
2014-08-18 15:10:00,127.95,127.95,127.92,127.95,2600.0,116.8716,116.8716,116.8441,116.8716,2600.0
2014-08-18 15:15:00,127.96,128.01,127.95,128.0,4600.0,116.8807,116.9264,116.8716,116.9172,4600.0
2014-08-18 15:20:00,128.0,128.01,127.95,127.96,7200.0,116.9172,116.9264,116.8716,116.8807,7200.0
2014-08-18 15:25:00,127.95,127.98,127.94,127.96,5200.0,116.8716,116.899,116.8624,116.8807,5200.0
2014-08-18 15:30:00,127.96,128.0,127.88,127.88,7200.0,116.8807,116.9172,116.8076,116.8076,7200.0
2014-08-18 15:35:00,127.89,127.91,127.84,127.89,5300.0,116.8167,116.835,116.7711,116.8167,5300.0
2014-08-18 15:40:00,127.87,127.91,127.86,127.87,5300.0,116.7985,116.835,116.7893,116.7985,5300.0
2014-08-18 15:45:00,127.89,127.91,127.79,127.91,13900.0,116.8167,116.835,116.7254,116.835,13900.0
2014-08-18 15:50:00,127.93,127.98,127.89,127.9,19100.0,116.8533,116.899,116.8167,116.8259,19100.0
2014-08-18 15:55:00,127.9,127.99,127.89,127.98,29000.0,116.8259,116.9081,116.8167,116.899,29000.0
2014-08-19 09:30:00,128.36,129.44,128.36,129.39,14200.0,117.2461,118.2325,117.2461,118.1869,14200.0
2014-08-19 09:35:00,129.39,129.48,129.29,129.29,14000.0,118.1869,118.2691,118.0955,118.0955,14000.0
2014-08-19 09:40:00,129.26,129.43,129.02,129.35,3500.0,118.0681,118.2234,117.8489,118.1503,3500.0
2014-08-19 09:45:00,129.42,129.44,129.35,129.43,1200.0,118.2143,118.2325,118.1503,118.2234,1200.0
2014-08-19 09:50:00,129.42,129.43,129.27,129.27,1800.0,118.2143,118.2234,118.0773,118.0773,1800.0
2014-08-19 09:55:00,129.29,129.44,129.26,129.43,2300.0,118.0955,118.2325,118.0681,118.2234,2300.0
2014-08-19 10:00:00,129.36,129.43,129.28,129.42,3400.0,118.1595,118.2234,118.0864,118.2143,3400.0
2014-08-19 10:05:00,129.35,129.44,129.28,129.4,2100.0,118.1503,118.2325,118.0864,118.196,2100.0
2014-08-19 10:10:00,129.43,129.47,129.35,129.44,10400.0,118.2234,118.2599,118.1503,118.2325,10400.0
2014-08-19 10:15:00,129.4,129.42,129.19,129.3,6700.0,118.196,118.2143,118.0042,118.1047,6700.0
2014-08-19 10:20:00,129.23,129.31,129.1,129.29,5200.0,118.0407,118.1138,117.922,118.0955,5200.0
2014-08-19 10:25:00,129.21,129.25,129.06,129.06,8200.0,118.0225,118.059,117.8854,117.8854,8200.0
2014-08-19 10:30:00,129.05,129.09,128.98,128.98,2100.0,117.8763,117.9128,117.8124,117.8124,2100.0
2014-08-19 10:35:00,128.93,129.16,128.9,129.13,7900.0,117.7667,117.9768,117.7393,117.9494,7900.0
2014-08-19 10:40:00,129.16,129.23,129.1,129.23,3100.0,117.9768,118.0407,117.922,118.0407,3100.0
2014-08-19 10:45:00,129.22,129.25,129.18,129.25,4200.0,118.0316,118.059,117.9951,118.059,4200.0
2014-08-19 10:50:00,129.25,129.25,129.19,129.25,4700.0,118.059,118.059,118.0042,118.059,4700.0
2014-08-19 10:55:00,129.25,129.42,129.25,129.36,21600.0,118.059,118.2143,118.059,118.1595,21600.0
2014-08-19 11:00:00,129.36,129.36,129.23,129.25,4600.0,118.1595,118.1595,118.0407,118.059,4600.0
2014-08-19 11:05:00,129.25,129.25,129.16,129.21,2300.0,118.059,118.059,117.9768,118.0225,2300.0
2014-08-19 11:10:00,129.22,129.28,129.2,129.28,3400.0,118.0316,118.0864,118.0133,118.0864,3400.0
2014-08-19 11:15:00,129.23,129.26,129.16,129.17,3400.0,118.0407,118.0681,117.9768,117.9859,3400.0
2014-08-19 11:20:00,129.14,129.29,129.14,129.29,2700.0,117.9585,118.0955,117.9585,118.0955,2700.0
2014-08-19 11:25:00,129.3,129.43,129.29,129.43,2500.0,118.1047,118.2234,118.0955,118.2234,2500.0
2014-08-19 11:30:00,129.44,129.44,129.36,129.37,3800.0,118.2325,118.2325,118.1595,118.1686,3800.0
2014-08-19 11:35:00,129.37,129.46,129.37,129.43,5800.0,118.1686,118.2508,118.1686,118.2234,5800.0
2014-08-19 11:40:00,129.43,129.47,129.39,129.47,2800.0,118.2234,118.2599,118.1869,118.2599,2800.0
2014-08-19 11:45:00,129.48,129.49,129.41,129.44,4900.0,118.2691,118.2782,118.2051,118.2325,4900.0
2014-08-19 11:50:00,129.43,129.45,129.41,129.43,6600.0,118.2234,118.2417,118.2051,118.2234,6600.0
2014-08-19 11:55:00,129.43,129.48,129.43,129.43,5000.0,118.2234,118.2691,118.2234,118.2234,5000.0
2014-08-19 12:00:00,129.41,129.55,129.41,129.55,13000.0,118.2051,118.333,118.2051,118.333,13000.0
2014-08-19 12:05:00,129.53,129.63,129.53,129.62,5500.0,118.3147,118.4061,118.3147,118.397,5500.0
2014-08-19 12:10:00,129.59,129.64,129.57,129.64,12600.0,118.3696,118.4152,118.3513,118.4152,12600.0
2014-08-19 12:15:00,129.65,129.68,129.63,129.64,3000.0,118.4244,118.4518,118.4061,118.4152,3000.0
2014-08-19 12:20:00,129.64,129.71,129.64,129.71,2700.0,118.4152,118.4792,118.4152,118.4792,2700.0
2014-08-19 12:25:00,129.69,129.75,129.69,129.73,4700.0,118.4609,118.5157,118.4609,118.4974,4700.0
2014-08-19 12:30:00,129.74,129.74,129.53,129.56,5500.0,118.5066,118.5066,118.3147,118.3422,5500.0
2014-08-19 12:35:00,129.54,129.54,129.42,129.42,4500.0,118.3239,118.3239,118.2143,118.2143,4500.0
2014-08-19 12:40:00,129.4,129.41,129.22,129.22,11300.0,118.196,118.2051,118.0316,118.0316,11300.0
2014-08-19 12:45:00,129.22,129.22,129.07,129.2,8300.0,118.0316,118.0316,117.8946,118.0133,8300.0
2014-08-19 12:50:00,129.23,129.27,129.12,129.23,7300.0,118.0407,118.0773,117.9402,118.0407,7300.0
2014-08-19 12:55:00,129.25,129.25,129.13,129.13,4700.0,118.059,118.059,117.9494,117.9494,4700.0
2014-08-19 13:00:00,129.12,129.2,129.11,129.2,4600.0,117.9402,118.0133,117.9311,118.0133,4600.0
2014-08-19 13:05:00,129.15,129.18,129.11,129.15,5600.0,117.9677,117.9951,117.9311,117.9677,5600.0
2014-08-19 13:10:00,129.13,129.15,129.09,129.12,4900.0,117.9494,117.9677,117.9128,117.9402,4900.0
2014-08-19 13:15:00,129.15,129.19,129.14,129.19,3400.0,117.9677,118.0042,117.9585,118.0042,3400.0
2014-08-19 13:20:00,129.16,129.3,129.1,129.14,35800.0,117.9768,118.1047,117.922,117.9585,35800.0
2014-08-19 13:25:00,129.16,129.2,129.12,129.14,3000.0,117.9768,118.0133,117.9402,117.9585,3000.0
2014-08-19 13:30:00,129.13,129.22,129.12,129.18,3900.0,117.9494,118.0316,117.9402,117.9951,3900.0
2014-08-19 13:35:00,129.19,129.31,129.19,129.31,5300.0,118.0042,118.1138,118.0042,118.1138,5300.0
2014-08-19 13:40:00,129.31,129.4,129.28,129.36,5700.0,118.1138,118.196,118.0864,118.1595,5700.0
2014-08-19 13:45:00,129.36,129.41,129.3,129.3,2200.0,118.1595,118.2051,118.1047,118.1047,2200.0
2014-08-19 13:50:00,129.29,129.33,129.28,129.32,2900.0,118.0955,118.1321,118.0864,118.1229,2900.0
2014-08-19 13:55:00,129.29,129.3,129.22,129.26,5500.0,118.0955,118.1047,118.0316,118.0681,5500.0
2014-08-19 14:00:00,129.26,129.31,129.26,129.29,2800.0,118.0681,118.1138,118.0681,118.0955,2800.0
2014-08-19 14:05:00,129.31,129.31,129.21,129.21,4200.0,118.1138,118.1138,118.0225,118.0225,4200.0
2014-08-19 14:10:00,129.22,129.26,129.09,129.13,35500.0,118.0316,118.0681,117.9128,117.9494,35500.0
2014-08-19 14:15:00,129.11,129.13,129.08,129.08,2300.0,117.9311,117.9494,117.9037,117.9037,2300.0
2014-08-19 14:20:00,129.08,129.1,129.02,129.06,4200.0,117.9037,117.922,117.8489,117.8854,4200.0
2014-08-19 14:25:00,129.08,129.1,129.01,129.02,5100.0,117.9037,117.922,117.8398,117.8489,5100.0
2014-08-19 14:30:00,129.01,129.01,128.93,128.94,5100.0,117.8398,117.8398,117.7667,117.7758,5100.0
2014-08-19 14:35:00,128.94,129.0,128.93,129.0,2400.0,117.7758,117.8306,117.7667,117.8306,2400.0
2014-08-19 14:40:00,128.99,129.0,128.95,128.96,1700.0,117.8215,117.8306,117.785,117.7941,1700.0
2014-08-19 14:45:00,128.95,129.05,128.95,129.05,4400.0,117.785,117.8763,117.785,117.8763,4400.0
2014-08-19 14:50:00,129.07,129.08,129.05,129.05,5000.0,117.8946,117.9037,117.8763,117.8763,5000.0
2014-08-19 14:55:00,129.06,129.08,129.05,129.06,3600.0,117.8854,117.9037,117.8763,117.8854,3600.0
2014-08-19 15:00:00,129.04,129.09,129.04,129.09,2700.0,117.8672,117.9128,117.8672,117.9128,2700.0
2014-08-19 15:05:00,129.09,129.12,129.07,129.12,2300.0,117.9128,117.9402,117.8946,117.9402,2300.0
2014-08-19 15:10:00,129.13,129.13,129.1,129.11,2300.0,117.9494,117.9494,117.922,117.9311,2300.0
2014-08-19 15:15:00,129.1,129.11,129.08,129.1,5700.0,117.922,117.9311,117.9037,117.922,5700.0
2014-08-19 15:20:00,129.1,129.12,128.96,128.98,7200.0,117.922,117.9402,117.7941,117.8124,7200.0
2014-08-19 15:25:00,128.98,129.02,128.97,129.0,3500.0,117.8124,117.8489,117.8032,117.8306,3500.0
2014-08-19 15:30:00,129.0,129.05,129.0,129.04,5200.0,117.8306,117.8763,117.8306,117.8672,5200.0
2014-08-19 15:35:00,129.03,129.04,128.94,128.95,9500.0,117.858,117.8672,117.7758,117.785,9500.0
2014-08-19 15:40:00,128.94,129.0,128.94,128.99,9700.0,117.7758,117.8306,117.7758,117.8215,9700.0
2014-08-19 15:45:00,129.0,129.08,128.99,129.01,24300.0,117.8306,117.9037,117.8215,117.8398,24300.0
2014-08-19 15:50:00,129.02,129.07,129.02,129.06,9200.0,117.8489,117.8946,117.8489,117.8854,9200.0
2014-08-19 15:55:00,129.07,129.17,129.07,129.13,22700.0,117.8946,117.9859,117.8946,117.9494,22700.0
2014-08-20 09:30:00,128.55,128.63,128.55,128.63,2700.0,117.4196,117.4927,117.4196,117.4927,2700.0
2014-08-20 09:35:00,128.77,129.08,128.54,129.06,4600.0,117.6206,117.9037,117.4105,117.8854,4600.0
2014-08-20 09:40:00,129.04,129.1,128.89,129.02,3800.0,117.8672,117.922,117.7302,117.8489,3800.0
2014-08-20 09:45:00,129.07,129.07,128.94,129.05,3700.0,117.8946,117.8946,117.7758,117.8763,3700.0
2014-08-20 09:50:00,129.05,129.17,129.04,129.17,5100.0,117.8763,117.9859,117.8672,117.9859,5100.0
2014-08-20 09:55:00,129.18,129.23,128.83,128.83,5900.0,117.9951,118.0407,117.6754,117.6754,5900.0
2014-08-20 10:00:00,128.83,128.86,128.74,128.81,4000.0,117.6754,117.7028,117.5931,117.6571,4000.0
2014-08-20 10:05:00,128.83,129.02,128.81,129.01,4900.0,117.6754,117.8489,117.6571,117.8398,4900.0
2014-08-20 10:10:00,129.01,129.14,129.01,129.09,2300.0,117.8398,117.9585,117.8398,117.9128,2300.0
2014-08-20 10:15:00,129.09,129.1,128.96,128.96,4000.0,117.9128,117.922,117.7941,117.7941,4000.0
2014-08-20 10:20:00,129.02,129.11,128.97,129.11,4500.0,117.8489,117.9311,117.8032,117.9311,4500.0
2014-08-20 10:25:00,129.06,129.11,128.81,128.85,22200.0,117.8854,117.9311,117.6571,117.6936,22200.0
2014-08-20 10:30:00,128.83,128.83,128.64,128.64,1900.0,117.6754,117.6754,117.5018,117.5018,1900.0
2014-08-20 10:35:00,128.67,128.73,128.4,128.4,6600.0,117.5292,117.584,117.2826,117.2826,6600.0
2014-08-20 10:40:00,128.39,128.39,128.24,128.33,7000.0,117.2735,117.2735,117.1364,117.2186,7000.0
2014-08-20 10:45:00,128.36,128.53,128.36,128.53,2400.0,117.2461,117.4013,117.2461,117.4013,2400.0
2014-08-20 10:50:00,128.58,128.93,128.58,128.93,2300.0,117.447,117.7667,117.447,117.7667,2300.0
2014-08-20 10:55:00,128.88,128.91,128.79,128.84,2600.0,117.721,117.7484,117.6388,117.6845,2600.0
2014-08-20 11:00:00,128.83,128.89,128.8,128.89,5000.0,117.6754,117.7302,117.648,117.7302,5000.0
2014-08-20 11:05:00,128.91,129.02,128.91,129.02,1300.0,117.7484,117.8489,117.7484,117.8489,1300.0
2014-08-20 11:10:00,129.02,129.09,129.0,129.07,900.0,117.8489,117.9128,117.8306,117.8946,900.0
2014-08-20 11:15:00,129.07,129.08,128.79,128.79,2500.0,117.8946,117.9037,117.6388,117.6388,2500.0
2014-08-20 11:20:00,128.77,128.85,128.77,128.82,3600.0,117.6206,117.6936,117.6206,117.6662,3600.0
2014-08-20 11:25:00,128.84,128.84,128.67,128.68,5600.0,117.6845,117.6845,117.5292,117.5383,5600.0
2014-08-20 11:30:00,128.7,128.77,128.68,128.76,1800.0,117.5566,117.6206,117.5383,117.6114,1800.0
2014-08-20 11:35:00,128.78,128.88,128.78,128.88,4300.0,117.6297,117.721,117.6297,117.721,4300.0
2014-08-20 11:40:00,128.87,128.87,128.78,128.81,1500.0,117.7119,117.7119,117.6297,117.6571,1500.0
2014-08-20 11:45:00,128.84,128.84,128.7,128.7,1900.0,117.6845,117.6845,117.5566,117.5566,1900.0
2014-08-20 11:50:00,128.72,128.72,128.63,128.63,5600.0,117.5749,117.5749,117.4927,117.4927,5600.0
2014-08-20 11:55:00,128.67,128.71,128.67,128.69,1600.0,117.5292,117.5657,117.5292,117.5475,1600.0
2014-08-20 12:00:00,128.72,128.72,128.65,128.69,2900.0,117.5749,117.5749,117.5109,117.5475,2900.0
2014-08-20 12:05:00,128.67,128.71,128.67,128.69,2600.0,117.5292,117.5657,117.5292,117.5475,2600.0
2014-08-20 12:10:00,128.69,128.72,128.65,128.72,1200.0,117.5475,117.5749,117.5109,117.5749,1200.0
2014-08-20 12:15:00,128.72,128.77,128.72,128.73,1900.0,117.5749,117.6206,117.5749,117.584,1900.0
2014-08-20 12:20:00,128.7,128.78,128.7,128.74,2600.0,117.5566,117.6297,117.5566,117.5931,2600.0
2014-08-20 12:25:00,128.72,128.72,128.69,128.69,1000.0,117.5749,117.5749,117.5475,117.5475,1000.0
2014-08-20 12:30:00,128.69,128.72,128.64,128.64,1800.0,117.5475,117.5749,117.5018,117.5018,1800.0
2014-08-20 12:35:00,128.65,128.72,128.64,128.69,3100.0,117.5109,117.5749,117.5018,117.5475,3100.0
2014-08-20 12:40:00,128.63,128.7,128.63,128.7,2700.0,117.4927,117.5566,117.4927,117.5566,2700.0
2014-08-20 12:45:00,128.73,128.74,128.7,128.7,1700.0,117.584,117.5931,117.5566,117.5566,1700.0
2014-08-20 12:50:00,128.7,128.7,128.62,128.68,2700.0,117.5566,117.5566,117.4835,117.5383,2700.0
2014-08-20 12:55:00,128.6,128.68,128.59,128.59,800.0,117.4653,117.5383,117.4561,117.4561,800.0
2014-08-20 13:00:00,128.57,128.57,128.54,128.54,3000.0,117.4379,117.4379,117.4105,117.4105,3000.0
2014-08-20 13:05:00,128.55,128.56,128.52,128.53,3400.0,117.4196,117.4287,117.3922,117.4013,3400.0
2014-08-20 13:10:00,128.52,128.59,128.52,128.59,3300.0,117.3922,117.4561,117.3922,117.4561,3300.0
2014-08-20 13:15:00,128.61,128.73,128.61,128.73,2100.0,117.4744,117.584,117.4744,117.584,2100.0
2014-08-20 13:20:00,128.74,128.76,128.66,128.68,2700.0,117.5931,117.6114,117.5201,117.5383,2700.0
2014-08-20 13:25:00,128.65,128.69,128.61,128.61,800.0,117.5109,117.5475,117.4744,117.4744,800.0
2014-08-20 13:30:00,128.61,128.64,128.59,128.62,2300.0,117.4744,117.5018,117.4561,117.4835,2300.0
2014-08-20 13:35:00,128.65,128.66,128.57,128.59,4900.0,117.5109,117.5201,117.4379,117.4561,4900.0
2014-08-20 13:40:00,128.6,128.69,128.6,128.69,2900.0,117.4653,117.5475,117.4653,117.5475,2900.0
2014-08-20 13:45:00,128.71,128.71,128.6,128.6,2100.0,117.5657,117.5657,117.4653,117.4653,2100.0
2014-08-20 13:50:00,128.63,128.72,128.6,128.72,9600.0,117.4927,117.5749,117.4653,117.5749,9600.0
2014-08-20 13:55:00,128.71,128.73,128.65,128.71,3100.0,117.5657,117.584,117.5109,117.5657,3100.0
2014-08-20 14:00:00,128.65,128.65,128.4,128.51,9700.0,117.5109,117.5109,117.2826,117.3831,9700.0
2014-08-20 14:05:00,128.41,128.49,128.17,128.3,9100.0,117.2917,117.3648,117.0725,117.1912,9100.0
2014-08-20 14:10:00,128.35,128.54,128.34,128.39,14000.0,117.2369,117.4105,117.2278,117.2735,14000.0
2014-08-20 14:15:00,128.4,128.53,128.38,128.47,6800.0,117.2826,117.4013,117.2643,117.3465,6800.0
2014-08-20 14:20:00,128.49,128.7,128.46,128.7,7100.0,117.3648,117.5566,117.3374,117.5566,7100.0
2014-08-20 14:25:00,128.7,128.74,128.61,128.67,3300.0,117.5566,117.5931,117.4744,117.5292,3300.0
2014-08-20 14:30:00,128.68,128.84,128.68,128.84,1100.0,117.5383,117.6845,117.5383,117.6845,1100.0
2014-08-20 14:35:00,128.86,128.94,128.86,128.92,3400.0,117.7028,117.7758,117.7028,117.7576,3400.0
2014-08-20 14:40:00,128.9,128.91,128.85,128.85,3100.0,117.7393,117.7484,117.6936,117.6936,3100.0
2014-08-20 14:45:00,128.84,129.01,128.84,129.01,2300.0,117.6845,117.8398,117.6845,117.8398,2300.0
2014-08-20 14:50:00,129.02,129.08,129.01,129.08,1500.0,117.8489,117.9037,117.8398,117.9037,1500.0
2014-08-20 14:55:00,129.06,129.12,129.06,129.09,1700.0,117.8854,117.9402,117.8854,117.9128,1700.0
2014-08-20 15:00:00,129.09,129.12,129.02,129.1,4000.0,117.9128,117.9402,117.8489,117.922,4000.0
2014-08-20 15:05:00,129.1,129.16,129.08,129.16,1400.0,117.922,117.9768,117.9037,117.9768,1400.0
2014-08-20 15:10:00,129.16,129.17,129.07,129.1,3400.0,117.9768,117.9859,117.8946,117.922,3400.0
2014-08-20 15:15:00,129.08,129.08,129.0,129.01,3200.0,117.9037,117.9037,117.8306,117.8398,3200.0
2014-08-20 15:20:00,129.0,129.03,128.98,128.98,2100.0,117.8306,117.858,117.8124,117.8124,2100.0
2014-08-20 15:25:00,128.98,129.12,128.98,129.05,4300.0,117.8124,117.9402,117.8124,117.8763,4300.0
2014-08-20 15:30:00,129.04,129.08,129.04,129.08,3600.0,117.8672,117.9037,117.8672,117.9037,3600.0
2014-08-20 15:35:00,129.09,129.11,129.06,129.11,4400.0,117.9128,117.9311,117.8854,117.9311,4400.0
2014-08-20 15:40:00,129.11,129.21,129.11,129.15,2900.0,117.9311,118.0225,117.9311,117.9677,2900.0
2014-08-20 15:45:00,129.18,129.21,129.04,129.13,13400.0,117.9951,118.0225,117.8672,117.9494,13400.0
2014-08-20 15:50:00,129.15,129.22,129.1,129.22,18900.0,117.9677,118.0316,117.922,118.0316,18900.0
2014-08-20 15:55:00,129.2,129.25,129.19,129.19,49000.0,118.0133,118.059,118.0042,118.0042,49000.0
2014-08-21 09:30:00,129.5,129.5,129.0,129.22,6100.0,118.2873,118.2873,117.8306,118.0316,6100.0
2014-08-21 09:35:00,129.12,129.18,128.55,128.59,7700.0,117.9402,117.9951,117.4196,117.4561,7700.0
2014-08-21 09:40:00,128.56,128.98,128.54,128.98,2700.0,117.4287,117.8124,117.4105,117.8124,2700.0
2014-08-21 09:45:00,128.97,129.18,128.94,129.09,3900.0,117.8032,117.9951,117.7758,117.9128,3900.0
2014-08-21 09:50:00,129.18,129.18,128.91,129.14,4700.0,117.9951,117.9951,117.7484,117.9585,4700.0
2014-08-21 09:55:00,129.17,129.29,129.05,129.17,26000.0,117.9859,118.0955,117.8763,117.9859,26000.0
2014-08-21 10:00:00,129.18,129.27,128.99,129.05,5000.0,117.9951,118.0773,117.8215,117.8763,5000.0
2014-08-21 10:05:00,129.13,129.15,128.84,128.84,2900.0,117.9494,117.9677,117.6845,117.6845,2900.0
2014-08-21 10:10:00,128.77,129.02,128.77,129.0,5900.0,117.6206,117.8489,117.6206,117.8306,5900.0
2014-08-21 10:15:00,129.07,129.16,128.99,129.15,2600.0,117.8946,117.9768,117.8215,117.9677,2600.0
2014-08-21 10:20:00,129.2,129.32,129.2,129.29,4000.0,118.0133,118.1229,118.0133,118.0955,4000.0
2014-08-21 10:25:00,129.29,129.35,129.13,129.13,5300.0,118.0955,118.1503,117.9494,117.9494,5300.0
2014-08-21 10:30:00,129.13,129.18,129.02,129.11,14000.0,117.9494,117.9951,117.8489,117.9311,14000.0
2014-08-21 10:35:00,129.13,129.32,129.11,129.23,15300.0,117.9494,118.1229,117.9311,118.0407,15300.0
2014-08-21 10:40:00,129.21,129.24,129.13,129.16,3700.0,118.0225,118.0499,117.9494,117.9768,3700.0
2014-08-21 10:45:00,129.15,129.18,129.08,129.09,1200.0,117.9677,117.9951,117.9037,117.9128,1200.0
2014-08-21 10:50:00,129.14,129.19,129.05,129.09,8400.0,117.9585,118.0042,117.8763,117.9128,8400.0
2014-08-21 10:55:00,129.13,129.15,129.01,129.01,5100.0,117.9494,117.9677,117.8398,117.8398,5100.0
2014-08-21 11:00:00,129.03,129.16,129.03,129.12,3600.0,117.858,117.9768,117.858,117.9402,3600.0
2014-08-21 11:05:00,129.16,129.21,129.05,129.05,11400.0,117.9768,118.0225,117.8763,117.8763,11400.0
2014-08-21 11:10:00,129.05,129.05,128.96,129.0,9300.0,117.8763,117.8763,117.7941,117.8306,9300.0
2014-08-21 11:15:00,129.08,129.08,128.98,128.98,2100.0,117.9037,117.9037,117.8124,117.8124,2100.0
2014-08-21 11:20:00,128.96,129.03,128.93,128.98,1300.0,117.7941,117.858,117.7667,117.8124,1300.0
2014-08-21 11:25:00,129.06,129.12,129.0,129.0,3400.0,117.8854,117.9402,117.8306,117.8306,3400.0
2014-08-21 11:30:00,129.04,129.1,128.88,128.97,7600.0,117.8672,117.922,117.721,117.8032,7600.0
2014-08-21 11:35:00,129.01,129.08,128.96,128.96,4300.0,117.8398,117.9037,117.7941,117.7941,4300.0
2014-08-21 11:40:00,128.95,129.04,128.95,128.96,2000.0,117.785,117.8672,117.785,117.7941,2000.0
2014-08-21 11:45:00,128.95,129.02,128.94,129.01,1100.0,117.785,117.8489,117.7758,117.8398,1100.0
2014-08-21 11:50:00,128.94,129.08,128.94,128.95,6500.0,117.7758,117.9037,117.7758,117.785,6500.0
2014-08-21 11:55:00,128.96,129.01,128.88,128.88,4900.0,117.7941,117.8398,117.721,117.721,4900.0
2014-08-21 12:00:00,128.87,128.99,128.86,128.97,9800.0,117.7119,117.8215,117.7028,117.8032,9800.0
2014-08-21 12:05:00,129.01,129.09,128.98,129.03,14800.0,117.8398,117.9128,117.8124,117.858,14800.0
2014-08-21 12:10:00,129.07,129.1,129.05,129.05,1500.0,117.8946,117.922,117.8763,117.8763,1500.0
2014-08-21 12:15:00,129.08,129.12,129.07,129.07,2600.0,117.9037,117.9402,117.8946,117.8946,2600.0
2014-08-21 12:20:00,129.08,129.08,129.05,129.05,1000.0,117.9037,117.9037,117.8763,117.8763,1000.0
2014-08-21 12:25:00,129.02,129.12,128.96,129.1,2900.0,117.8489,117.9402,117.7941,117.922,2900.0
2014-08-21 12:30:00,129.14,129.15,129.04,129.11,2300.0,117.9585,117.9677,117.8672,117.9311,2300.0
2014-08-21 12:35:00,129.11,129.28,129.1,129.28,3700.0,117.9311,118.0864,117.922,118.0864,3700.0
2014-08-21 12:40:00,129.28,129.31,129.22,129.22,8800.0,118.0864,118.1138,118.0316,118.0316,8800.0
2014-08-21 12:45:00,129.16,129.21,129.16,129.17,1300.0,117.9768,118.0225,117.9768,117.9859,1300.0
2014-08-21 12:50:00,129.17,129.3,129.14,129.14,16300.0,117.9859,118.1047,117.9585,117.9585,16300.0
2014-08-21 12:55:00,129.11,129.2,129.11,129.12,2100.0,117.9311,118.0133,117.9311,117.9402,2100.0
2014-08-21 13:00:00,129.12,129.16,129.06,129.09,4100.0,117.9402,117.9768,117.8854,117.9128,4100.0
2014-08-21 13:05:00,129.13,129.19,129.1,129.15,2400.0,117.9494,118.0042,117.922,117.9677,2400.0
2014-08-21 13:10:00,129.15,129.25,129.15,129.21,3000.0,117.9677,118.059,117.9677,118.0225,3000.0
2014-08-21 13:15:00,129.27,129.31,129.25,129.27,3600.0,118.0773,118.1138,118.059,118.0773,3600.0
2014-08-21 13:20:00,129.25,129.27,129.18,129.18,4400.0,118.059,118.0773,117.9951,117.9951,4400.0
2014-08-21 13:25:00,129.19,129.23,129.14,129.16,3800.0,118.0042,118.0407,117.9585,117.9768,3800.0
2014-08-21 13:30:00,129.2,129.23,129.14,129.14,6300.0,118.0133,118.0407,117.9585,117.9585,6300.0
2014-08-21 13:35:00,129.13,129.18,129.11,129.14,4800.0,117.9494,117.9951,117.9311,117.9585,4800.0
2014-08-21 13:40:00,129.14,129.16,129.04,129.09,4800.0,117.9585,117.9768,117.8672,117.9128,4800.0
2014-08-21 13:45:00,129.12,129.17,129.11,129.11,4000.0,117.9402,117.9859,117.9311,117.9311,4000.0
2014-08-21 13:50:00,129.1,129.14,129.01,129.1,7300.0,117.922,117.9585,117.8398,117.922,7300.0
2014-08-21 13:55:00,129.06,129.13,129.01,129.11,12400.0,117.8854,117.9494,117.8398,117.9311,12400.0
2014-08-21 14:00:00,129.1,129.13,129.1,129.13,4500.0,117.922,117.9494,117.922,117.9494,4500.0
2014-08-21 14:05:00,129.15,129.18,129.1,129.14,4400.0,117.9677,117.9951,117.922,117.9585,4400.0
2014-08-21 14:10:00,129.12,129.16,129.1,129.1,3900.0,117.9402,117.9768,117.922,117.922,3900.0
2014-08-21 14:15:00,129.11,129.18,129.1,129.1,4700.0,117.9311,117.9951,117.922,117.922,4700.0
2014-08-21 14:20:00,129.1,129.16,129.1,129.1,8800.0,117.922,117.9768,117.922,117.922,8800.0
2014-08-21 14:25:00,129.11,129.12,129.05,129.05,6000.0,117.9311,117.9402,117.8763,117.8763,6000.0
2014-08-21 14:30:00,129.03,129.03,128.91,128.92,5600.0,117.858,117.858,117.7484,117.7576,5600.0
2014-08-21 14:35:00,128.91,129.0,128.91,128.91,3700.0,117.7484,117.8306,117.7484,117.7484,3700.0
2014-08-21 14:40:00,128.93,129.05,128.93,128.99,5600.0,117.7667,117.8763,117.7667,117.8215,5600.0
2014-08-21 14:45:00,128.95,129.0,128.88,128.89,5700.0,117.785,117.8306,117.721,117.7302,5700.0
2014-08-21 14:50:00,128.91,128.97,128.76,128.76,12100.0,117.7484,117.8032,117.6114,117.6114,12100.0
2014-08-21 14:55:00,128.73,128.8,128.68,128.71,7100.0,117.584,117.648,117.5383,117.5657,7100.0
2014-08-21 15:00:00,128.74,128.81,128.69,128.69,5300.0,117.5931,117.6571,117.5475,117.5475,5300.0
2014-08-21 15:05:00,128.72,128.8,128.62,128.8,9300.0,117.5749,117.648,117.4835,117.648,9300.0
2014-08-21 15:10:00,128.8,128.85,128.79,128.85,13800.0,117.648,117.6936,117.6388,117.6936,13800.0
2014-08-21 15:15:00,128.84,128.92,128.82,128.84,5000.0,117.6845,117.7576,117.6662,117.6845,5000.0
2014-08-21 15:20:00,128.9,129.0,128.87,128.97,6800.0,117.7393,117.8306,117.7119,117.8032,6800.0
2014-08-21 15:25:00,128.97,128.99,128.91,128.97,7600.0,117.8032,117.8215,117.7484,117.8032,7600.0
2014-08-21 15:30:00,128.95,129.01,128.94,128.94,8200.0,117.785,117.8398,117.7758,117.7758,8200.0
2014-08-21 15:35:00,128.95,129.05,128.95,129.01,8400.0,117.785,117.8763,117.785,117.8398,8400.0
2014-08-21 15:40:00,129.04,129.1,129.03,129.04,5700.0,117.8672,117.922,117.858,117.8672,5700.0
2014-08-21 15:45:00,129.06,129.18,129.06,129.09,13000.0,117.8854,117.9951,117.8854,117.9128,13000.0
2014-08-21 15:50:00,129.12,129.16,129.06,129.08,15300.0,117.9402,117.9768,117.8854,117.9037,15300.0
2014-08-21 15:55:00,129.1,129.17,129.07,129.12,24700.0,117.922,117.9859,117.8946,117.9402,24700.0
2014-08-22 09:30:00,128.77,128.77,128.27,128.27,2600.0,117.6206,117.6206,117.1638,117.1638,2600.0
2014-08-22 09:35:00,128.24,128.49,128.24,128.49,1700.0,117.1364,117.3648,117.1364,117.3648,1700.0
2014-08-22 09:40:00,128.61,128.69,128.6,128.69,6300.0,117.4744,117.5475,117.4653,117.5475,6300.0
2014-08-22 09:45:00,128.61,128.89,128.61,128.89,14400.0,117.4744,117.7302,117.4744,117.7302,14400.0
2014-08-22 09:50:00,128.83,128.96,128.79,128.88,2400.0,117.6754,117.7941,117.6388,117.721,2400.0
2014-08-22 09:55:00,128.98,129.25,128.95,129.25,16200.0,117.8124,118.059,117.785,118.059,16200.0
2014-08-22 10:00:00,129.25,129.28,129.02,129.1,7800.0,118.059,118.0864,117.8489,117.922,7800.0
2014-08-22 10:05:00,129.08,129.22,129.02,129.12,5000.0,117.9037,118.0316,117.8489,117.9402,5000.0
2014-08-22 10:10:00,129.11,129.11,129.03,129.03,1200.0,117.9311,117.9311,117.858,117.858,1200.0
2014-08-22 10:15:00,129.01,129.07,128.74,128.86,18100.0,117.8398,117.8946,117.5931,117.7028,18100.0
2014-08-22 10:20:00,128.83,128.96,128.83,128.95,16700.0,117.6754,117.7941,117.6754,117.785,16700.0
2014-08-22 10:25:00,128.95,129.0,128.82,128.91,7600.0,117.785,117.8306,117.6662,117.7484,7600.0
2014-08-22 10:30:00,128.97,129.05,128.94,128.95,4100.0,117.8032,117.8763,117.7758,117.785,4100.0
2014-08-22 10:35:00,128.91,128.97,128.79,128.97,5400.0,117.7484,117.8032,117.6388,117.8032,5400.0
2014-08-22 10:40:00,128.91,128.98,128.75,128.85,8500.0,117.7484,117.8124,117.6023,117.6936,8500.0
2014-08-22 10:45:00,128.85,128.93,128.83,128.93,1400.0,117.6936,117.7667,117.6754,117.7667,1400.0
2014-08-22 10:50:00,128.99,129.04,128.86,128.87,2900.0,117.8215,117.8672,117.7028,117.7119,2900.0
2014-08-22 10:55:00,128.78,128.78,128.6,128.67,1000.0,117.6297,117.6297,117.4653,117.5292,1000.0
2014-08-22 11:00:00,128.55,128.74,128.53,128.74,2000.0,117.4196,117.5931,117.4013,117.5931,2000.0
2014-08-22 11:05:00,128.69,128.92,128.65,128.83,8800.0,117.5475,117.7576,117.5109,117.6754,8800.0
2014-08-22 11:10:00,128.9,129.0,128.88,129.0,2800.0,117.7393,117.8306,117.721,117.8306,2800.0
2014-08-22 11:15:00,129.0,129.06,128.93,128.96,2300.0,117.8306,117.8854,117.7667,117.7941,2300.0
2014-08-22 11:20:00,129.01,129.05,128.86,128.97,5500.0,117.8398,117.8763,117.7028,117.8032,5500.0
2014-08-22 11:25:00,129.05,129.19,129.05,129.1,1400.0,117.8763,118.0042,117.8763,117.922,1400.0
2014-08-22 11:30:00,129.13,129.23,129.13,129.22,3000.0,117.9494,118.0407,117.9494,118.0316,3000.0
2014-08-22 11:35:00,129.21,129.22,129.06,129.1,1700.0,118.0225,118.0316,117.8854,117.922,1700.0
2014-08-22 11:40:00,129.14,129.16,129.0,129.0,1900.0,117.9585,117.9768,117.8306,117.8306,1900.0
2014-08-22 11:45:00,129.03,129.15,129.03,129.03,1500.0,117.858,117.9677,117.858,117.858,1500.0
2014-08-22 11:50:00,129.12,129.23,129.12,129.15,2100.0,117.9402,118.0407,117.9402,117.9677,2100.0
2014-08-22 11:55:00,129.14,129.27,129.14,129.24,3700.0,117.9585,118.0773,117.9585,118.0499,3700.0
2014-08-22 12:00:00,129.19,129.24,129.13,129.15,1900.0,118.0042,118.0499,117.9494,117.9677,1900.0
2014-08-22 12:05:00,129.16,129.16,129.0,129.07,1800.0,117.9768,117.9768,117.8306,117.8946,1800.0
2014-08-22 12:10:00,129.1,129.1,129.05,129.09,1200.0,117.922,117.922,117.8763,117.9128,1200.0
2014-08-22 12:15:00,129.06,129.18,129.06,129.17,400.0,117.8854,117.9951,117.8854,117.9859,400.0
2014-08-22 12:20:00,129.14,129.23,129.1,129.2,1400.0,117.9585,118.0407,117.922,118.0133,1400.0
2014-08-22 12:25:00,129.25,129.26,129.2,129.25,1700.0,118.059,118.0681,118.0133,118.059,1700.0
2014-08-22 12:30:00,129.25,129.28,129.24,129.27,8300.0,118.059,118.0864,118.0499,118.0773,8300.0
2014-08-22 12:35:00,129.28,129.29,129.24,129.24,1100.0,118.0864,118.0955,118.0499,118.0499,1100.0
2014-08-22 12:40:00,129.19,129.27,129.19,129.27,1800.0,118.0042,118.0773,118.0042,118.0773,1800.0
2014-08-22 12:45:00,129.27,129.27,129.25,129.25,600.0,118.0773,118.0773,118.059,118.059,600.0
2014-08-22 12:50:00,129.27,129.34,129.25,129.25,7400.0,118.0773,118.1412,118.059,118.059,7400.0
2014-08-22 12:55:00,129.26,129.26,129.23,129.26,400.0,118.0681,118.0681,118.0407,118.0681,400.0
2014-08-22 13:00:00,129.27,129.29,129.25,129.25,2100.0,118.0773,118.0955,118.059,118.059,2100.0
2014-08-22 13:05:00,129.25,129.32,129.22,129.28,2500.0,118.059,118.1229,118.0316,118.0864,2500.0
2014-08-22 13:10:00,129.24,129.31,129.24,129.31,1600.0,118.0499,118.1138,118.0499,118.1138,1600.0
2014-08-22 13:15:00,129.33,129.37,129.29,129.35,1000.0,118.1321,118.1686,118.0955,118.1503,1000.0
2014-08-22 13:20:00,129.37,129.44,129.37,129.44,2000.0,118.1686,118.2325,118.1686,118.2325,2000.0
2014-08-22 13:25:00,129.44,129.58,129.44,129.58,1200.0,118.2325,118.3604,118.2325,118.3604,1200.0
2014-08-22 13:30:00,129.61,129.68,129.61,129.66,2800.0,118.3878,118.4518,118.3878,118.4335,2800.0
2014-08-22 13:35:00,129.68,129.68,129.57,129.6,6000.0,118.4518,118.4518,118.3513,118.3787,6000.0
2014-08-22 13:40:00,129.6,129.64,129.57,129.63,3800.0,118.3787,118.4152,118.3513,118.4061,3800.0
2014-08-22 13:45:00,129.61,129.64,129.58,129.64,2300.0,118.3878,118.4152,118.3604,118.4152,2300.0
2014-08-22 13:50:00,129.62,129.65,129.55,129.59,1500.0,118.397,118.4244,118.333,118.3696,1500.0
2014-08-22 13:55:00,129.55,129.61,129.55,129.59,1600.0,118.333,118.3878,118.333,118.3696,1600.0
2014-08-22 14:00:00,129.6,129.74,129.6,129.74,1800.0,118.3787,118.5066,118.3787,118.5066,1800.0
2014-08-22 14:05:00,129.72,129.73,129.49,129.5,11800.0,118.4883,118.4974,118.2782,118.2873,11800.0
2014-08-22 14:10:00,129.55,129.56,129.29,129.41,8000.0,118.333,118.3422,118.0955,118.2051,8000.0
2014-08-22 14:15:00,129.44,129.44,129.36,129.36,2000.0,118.2325,118.2325,118.1595,118.1595,2000.0
2014-08-22 14:20:00,129.38,129.47,129.38,129.45,2700.0,118.1777,118.2599,118.1777,118.2417,2700.0
2014-08-22 14:25:00,129.46,129.52,129.35,129.35,5600.0,118.2508,118.3056,118.1503,118.1503,5600.0
2014-08-22 14:30:00,129.29,129.41,129.23,129.25,9800.0,118.0955,118.2051,118.0407,118.059,9800.0
2014-08-22 14:35:00,129.28,129.33,129.22,129.24,1200.0,118.0864,118.1321,118.0316,118.0499,1200.0
2014-08-22 14:40:00,129.32,129.4,129.31,129.38,5600.0,118.1229,118.196,118.1138,118.1777,5600.0
2014-08-22 14:45:00,129.39,129.41,129.3,129.31,10300.0,118.1869,118.2051,118.1047,118.1138,10300.0
2014-08-22 14:50:00,129.31,129.37,129.3,129.32,9300.0,118.1138,118.1686,118.1047,118.1229,9300.0
2014-08-22 14:55:00,129.38,129.39,129.37,129.37,1200.0,118.1777,118.1869,118.1686,118.1686,1200.0
2014-08-22 15:00:00,129.38,129.4,129.33,129.38,1200.0,118.1777,118.196,118.1321,118.1777,1200.0
2014-08-22 15:05:00,129.4,129.57,129.38,129.56,4600.0,118.196,118.3513,118.1777,118.3422,4600.0
2014-08-22 15:10:00,129.61,129.67,129.59,129.67,2800.0,118.3878,118.4426,118.3696,118.4426,2800.0
2014-08-22 15:15:00,129.66,129.71,129.65,129.7,4000.0,118.4335,118.4792,118.4244,118.47,4000.0
2014-08-22 15:20:00,129.69,129.71,129.64,129.67,8400.0,118.4609,118.4792,118.4152,118.4426,8400.0
2014-08-22 15:25:00,129.67,129.69,129.65,129.69,4000.0,118.4426,118.4609,118.4244,118.4609,4000.0
2014-08-22 15:30:00,129.69,129.69,129.48,129.55,7500.0,118.4609,118.4609,118.2691,118.333,7500.0
2014-08-22 15:35:00,129.53,129.53,129.37,129.39,5700.0,118.3147,118.3147,118.1686,118.1869,5700.0
2014-08-22 15:40:00,129.38,129.43,129.29,129.29,7200.0,118.1777,118.2234,118.0955,118.0955,7200.0
2014-08-22 15:45:00,129.28,129.28,129.12,129.17,13200.0,118.0864,118.0864,117.9402,117.9859,13200.0
2014-08-22 15:50:00,129.17,129.29,129.16,129.29,9100.0,117.9859,118.0955,117.9768,118.0955,9100.0
2014-08-22 15:55:00,129.27,129.28,129.16,129.19,22900.0,118.0773,118.0864,117.9768,118.0042,22900.0
2014-08-25 09:30:00,129.48,129.98,129.48,129.54,3000.0,118.2691,118.7258,118.2691,118.3239,3000.0
2014-08-25 09:35:00,129.65,129.72,129.22,129.32,3500.0,118.4244,118.4883,118.0316,118.1229,3500.0
2014-08-25 09:40:00,129.34,129.43,129.2,129.25,6900.0,118.1412,118.2234,118.0133,118.059,6900.0
2014-08-25 09:45:00,129.25,129.28,129.11,129.28,5600.0,118.059,118.0864,117.9311,118.0864,5600.0
2014-08-25 09:50:00,129.28,129.3,129.25,129.28,4200.0,118.0864,118.1047,118.059,118.0864,4200.0
2014-08-25 09:55:00,129.27,129.36,129.24,129.33,2800.0,118.0773,118.1595,118.0499,118.1321,2800.0
2014-08-25 10:00:00,129.33,129.33,129.05,129.16,3800.0,118.1321,118.1321,117.8763,117.9768,3800.0
2014-08-25 10:05:00,129.13,129.2,129.12,129.15,1300.0,117.9494,118.0133,117.9402,117.9677,1300.0
2014-08-25 10:10:00,129.2,129.2,128.92,129.07,14200.0,118.0133,118.0133,117.7576,117.8946,14200.0
2014-08-25 10:15:00,129.08,129.2,129.03,129.2,19100.0,117.9037,118.0133,117.858,118.0133,19100.0
2014-08-25 10:20:00,129.19,129.2,129.17,129.2,7100.0,118.0042,118.0133,117.9859,118.0133,7100.0
2014-08-25 10:25:00,129.19,129.3,129.16,129.25,10700.0,118.0042,118.1047,117.9768,118.059,10700.0
2014-08-25 10:30:00,129.29,129.29,129.25,129.28,1000.0,118.0955,118.0955,118.059,118.0864,1000.0
2014-08-25 10:35:00,129.28,129.33,129.24,129.3,3300.0,118.0864,118.1321,118.0499,118.1047,3300.0
2014-08-25 10:40:00,129.3,129.37,129.27,129.37,2400.0,118.1047,118.1686,118.0773,118.1686,2400.0
2014-08-25 10:45:00,129.4,129.44,129.31,129.44,900.0,118.196,118.2325,118.1138,118.2325,900.0
2014-08-25 10:50:00,129.43,129.49,129.36,129.36,8100.0,118.2234,118.2782,118.1595,118.1595,8100.0
2014-08-25 10:55:00,129.34,129.35,129.23,129.27,800.0,118.1412,118.1503,118.0407,118.0773,800.0
2014-08-25 11:00:00,129.27,129.4,129.27,129.4,900.0,118.0773,118.196,118.0773,118.196,900.0
2014-08-25 11:05:00,129.4,129.5,129.4,129.44,2700.0,118.196,118.2873,118.196,118.2325,2700.0
2014-08-25 11:10:00,129.5,129.62,129.43,129.62,4600.0,118.2873,118.397,118.2234,118.397,4600.0
2014-08-25 11:15:00,129.65,129.66,129.56,129.65,7100.0,118.4244,118.4335,118.3422,118.4244,7100.0
2014-08-25 11:20:00,129.68,129.68,129.58,129.65,3600.0,118.4518,118.4518,118.3604,118.4244,3600.0
2014-08-25 11:25:00,129.63,129.68,129.6,129.65,4300.0,118.4061,118.4518,118.3787,118.4244,4300.0
2014-08-25 11:30:00,129.65,129.66,129.48,129.5,4600.0,118.4244,118.4335,118.2691,118.2873,4600.0
2014-08-25 11:35:00,129.5,129.51,129.48,129.5,1600.0,118.2873,118.2965,118.2691,118.2873,1600.0
2014-08-25 11:40:00,129.5,129.55,129.47,129.47,2600.0,118.2873,118.333,118.2599,118.2599,2600.0
2014-08-25 11:45:00,129.49,129.49,129.44,129.44,1900.0,118.2782,118.2782,118.2325,118.2325,1900.0
2014-08-25 11:50:00,129.4,129.48,129.39,129.48,4700.0,118.196,118.2691,118.1869,118.2691,4700.0
2014-08-25 11:55:00,129.49,129.52,129.42,129.44,10200.0,118.2782,118.3056,118.2143,118.2325,10200.0
2014-08-25 12:00:00,129.44,129.45,129.43,129.45,600.0,118.2325,118.2417,118.2234,118.2417,600.0
2014-08-25 12:05:00,129.45,129.51,129.4,129.4,3600.0,118.2417,118.2965,118.196,118.196,3600.0
2014-08-25 12:10:00,129.47,129.47,129.42,129.47,1700.0,118.2599,118.2599,118.2143,118.2599,1700.0
2014-08-25 12:15:00,129.42,129.52,129.42,129.47,2200.0,118.2143,118.3056,118.2143,118.2599,2200.0
2014-08-25 12:20:00,129.51,129.54,129.44,129.44,3100.0,118.2965,118.3239,118.2325,118.2325,3100.0
2014-08-25 12:25:00,129.44,129.52,129.44,129.47,9600.0,118.2325,118.3056,118.2325,118.2599,9600.0
2014-08-25 12:30:00,129.47,129.52,129.46,129.48,2000.0,118.2599,118.3056,118.2508,118.2691,2000.0
2014-08-25 12:35:00,129.48,129.51,129.46,129.47,10500.0,118.2691,118.2965,118.2508,118.2599,10500.0
2014-08-25 12:40:00,129.47,129.52,129.47,129.49,2100.0,118.2599,118.3056,118.2599,118.2782,2100.0
2014-08-25 12:45:00,129.53,129.53,129.48,129.5,5500.0,118.3147,118.3147,118.2691,118.2873,5500.0
2014-08-25 12:50:00,129.5,129.52,129.43,129.44,2500.0,118.2873,118.3056,118.2234,118.2325,2500.0
2014-08-25 12:55:00,129.44,129.5,129.41,129.47,1200.0,118.2325,118.2873,118.2051,118.2599,1200.0
2014-08-25 13:00:00,129.45,129.45,129.43,129.43,2700.0,118.2417,118.2417,118.2234,118.2234,2700.0
2014-08-25 13:05:00,129.45,129.52,129.43,129.52,4200.0,118.2417,118.3056,118.2234,118.3056,4200.0
2014-08-25 13:10:00,129.49,129.54,129.44,129.46,25500.0,118.2782,118.3239,118.2325,118.2508,25500.0
2014-08-25 13:15:00,129.46,129.51,129.45,129.47,1500.0,118.2508,118.2965,118.2417,118.2599,1500.0
2014-08-25 13:20:00,129.47,129.55,129.47,129.49,1100.0,118.2599,118.333,118.2599,118.2782,1100.0
2014-08-25 13:25:00,129.55,129.55,129.43,129.44,1500.0,118.333,118.333,118.2234,118.2325,1500.0
2014-08-25 13:30:00,129.42,129.44,129.42,129.44,300.0,118.2143,118.2325,118.2143,118.2325,300.0
2014-08-25 13:35:00,129.47,129.53,129.46,129.47,1900.0,118.2599,118.3147,118.2508,118.2599,1900.0
2014-08-25 13:40:00,129.53,129.53,129.47,129.47,700.0,118.3147,118.3147,118.2599,118.2599,700.0
2014-08-25 13:45:00,129.53,129.54,129.48,129.51,6600.0,118.3147,118.3239,118.2691,118.2965,6600.0
2014-08-25 13:50:00,129.5,129.51,129.48,129.49,3700.0,118.2873,118.2965,118.2691,118.2782,3700.0
2014-08-25 13:55:00,129.5,129.51,129.49,129.5,6600.0,118.2873,118.2965,118.2782,118.2873,6600.0
2014-08-25 14:00:00,129.5,129.5,129.49,129.49,4400.0,118.2873,118.2873,118.2782,118.2782,4400.0
2014-08-25 14:05:00,129.51,129.52,129.49,129.5,3200.0,118.2965,118.3056,118.2782,118.2873,3200.0
2014-08-25 14:10:00,129.5,129.53,129.49,129.49,4400.0,118.2873,118.3147,118.2782,118.2782,4400.0
2014-08-25 14:15:00,129.5,129.52,129.49,129.5,3900.0,118.2873,118.3056,118.2782,118.2873,3900.0
2014-08-25 14:20:00,129.49,129.52,129.49,129.5,4200.0,118.2782,118.3056,118.2782,118.2873,4200.0
2014-08-25 14:25:00,129.49,129.53,129.49,129.5,7700.0,118.2782,118.3147,118.2782,118.2873,7700.0
2014-08-25 14:30:00,129.5,129.5,129.49,129.5,5500.0,118.2873,118.2873,118.2782,118.2873,5500.0
2014-08-25 14:35:00,129.5,129.53,129.49,129.51,2100.0,118.2873,118.3147,118.2782,118.2965,2100.0
2014-08-25 14:40:00,129.51,129.53,129.49,129.5,6000.0,118.2965,118.3147,118.2782,118.2873,6000.0
2014-08-25 14:45:00,129.49,129.52,129.49,129.5,4900.0,118.2782,118.3056,118.2782,118.2873,4900.0
2014-08-25 14:50:00,129.5,129.51,129.49,129.49,6000.0,118.2873,118.2965,118.2782,118.2782,6000.0
2014-08-25 14:55:00,129.5,129.51,129.49,129.5,10100.0,118.2873,118.2965,118.2782,118.2873,10100.0
2014-08-25 15:00:00,129.49,129.5,129.48,129.48,2300.0,118.2782,118.2873,118.2691,118.2691,2300.0
2014-08-25 15:05:00,129.49,129.49,129.47,129.49,1700.0,118.2782,118.2782,118.2599,118.2782,1700.0
2014-08-25 15:10:00,129.49,129.52,129.48,129.48,4600.0,118.2782,118.3056,118.2691,118.2691,4600.0
2014-08-25 15:15:00,129.46,129.5,129.44,129.47,2100.0,118.2508,118.2873,118.2325,118.2599,2100.0
2014-08-25 15:20:00,129.47,129.49,129.39,129.39,4400.0,118.2599,118.2782,118.1869,118.1869,4400.0
2014-08-25 15:25:00,129.41,129.42,129.38,129.38,4700.0,118.2051,118.2143,118.1777,118.1777,4700.0
2014-08-25 15:30:00,129.36,129.39,129.36,129.38,3400.0,118.1595,118.1869,118.1595,118.1777,3400.0
2014-08-25 15:35:00,129.39,129.43,129.39,129.41,7500.0,118.1869,118.2234,118.1869,118.2051,7500.0
2014-08-25 15:40:00,129.41,129.43,129.37,129.37,6400.0,118.2051,118.2234,118.1686,118.1686,6400.0
2014-08-25 15:45:00,129.37,129.37,129.34,129.37,6800.0,118.1686,118.1686,118.1412,118.1686,6800.0
2014-08-25 15:50:00,129.35,129.38,129.29,129.37,10000.0,118.1503,118.1777,118.0955,118.1686,10000.0
2014-08-25 15:55:00,129.36,129.37,129.25,129.3,17600.0,118.1595,118.1686,118.059,118.1047,17600.0
2014-08-26 09:30:00,129.7,129.7,129.6,129.6,4200.0,118.47,118.47,118.3787,118.3787,4200.0
2014-08-26 09:35:00,129.68,129.75,129.68,129.75,700.0,118.4518,118.5157,118.4518,118.5157,700.0
2014-08-26 09:40:00,129.47,129.71,129.45,129.71,600.0,118.2599,118.4792,118.2417,118.4792,600.0
2014-08-26 09:45:00,129.65,129.84,129.63,129.83,2300.0,118.4244,118.5979,118.4061,118.5888,2300.0
2014-08-26 09:50:00,129.85,129.85,129.63,129.68,1100.0,118.607,118.607,118.4061,118.4518,1100.0
2014-08-26 09:55:00,129.72,129.72,129.35,129.44,2600.0,118.4883,118.4883,118.1503,118.2325,2600.0
2014-08-26 10:00:00,129.5,129.61,129.41,129.49,1900.0,118.2873,118.3878,118.2051,118.2782,1900.0
2014-08-26 10:05:00,129.51,129.51,129.32,129.33,700.0,118.2965,118.2965,118.1229,118.1321,700.0
2014-08-26 10:10:00,129.51,129.69,129.5,129.57,2600.0,118.2965,118.4609,118.2873,118.3513,2600.0
2014-08-26 10:15:00,129.56,129.72,129.55,129.66,5300.0,118.3422,118.4883,118.333,118.4335,5300.0
2014-08-26 10:20:00,129.55,129.63,129.54,129.63,800.0,118.333,118.4061,118.3239,118.4061,800.0
2014-08-26 10:25:00,129.6,129.77,129.6,129.65,1500.0,118.3787,118.534,118.3787,118.4244,1500.0
2014-08-26 10:30:00,129.74,129.86,129.72,129.85,9000.0,118.5066,118.6162,118.4883,118.607,9000.0
2014-08-26 10:35:00,129.78,129.85,129.71,129.82,1800.0,118.5431,118.607,118.4792,118.5796,1800.0
2014-08-26 10:40:00,129.83,129.9,129.69,129.71,9500.0,118.5888,118.6527,118.4609,118.4792,9500.0
2014-08-26 10:45:00,129.74,130.56,129.74,130.56,107500.0,118.5066,119.2556,118.5066,119.2556,107500.0
2014-08-26 10:50:00,130.57,130.71,130.43,130.45,15700.0,119.2647,119.3926,119.1368,119.1551,15700.0
2014-08-26 10:55:00,130.42,130.48,130.34,130.47,8400.0,119.1277,119.1825,119.0546,119.1734,8400.0
2014-08-26 11:00:00,130.48,130.97,130.48,130.81,30000.0,119.1825,119.6301,119.1825,119.4839,30000.0
2014-08-26 11:05:00,130.79,130.84,130.71,130.83,1600.0,119.4657,119.5113,119.3926,119.5022,1600.0
2014-08-26 11:10:00,130.94,130.99,130.92,130.99,3600.0,119.6027,119.6483,119.5844,119.6483,3600.0
2014-08-26 11:15:00,130.99,130.99,130.9,130.9,13900.0,119.6483,119.6483,119.5661,119.5661,13900.0
2014-08-26 11:20:00,130.9,130.9,130.81,130.82,2600.0,119.5661,119.5661,119.4839,119.4931,2600.0
2014-08-26 11:25:00,130.81,131.19,130.81,131.12,43800.0,119.4839,119.831,119.4839,119.7671,43800.0
2014-08-26 11:30:00,131.04,131.14,130.94,130.99,12000.0,119.694,119.7853,119.6027,119.6483,12000.0
2014-08-26 11:35:00,130.99,130.99,130.88,130.97,5900.0,119.6483,119.6483,119.5479,119.6301,5900.0
2014-08-26 11:40:00,131.0,131.0,130.98,131.0,2600.0,119.6575,119.6575,119.6392,119.6575,2600.0
2014-08-26 11:45:00,131.0,131.12,130.98,131.12,3300.0,119.6575,119.7671,119.6392,119.7671,3300.0
2014-08-26 11:50:00,131.12,131.47,131.12,131.47,3500.0,119.7671,120.0868,119.7671,120.0868,3500.0
2014-08-26 11:55:00,131.5,131.52,131.18,131.18,6100.0,120.1142,120.1324,119.8219,119.8219,6100.0
2014-08-26 12:00:00,131.21,131.38,131.18,131.31,5200.0,119.8493,120.0046,119.8219,119.9406,5200.0
2014-08-26 12:05:00,131.38,131.4,131.36,131.4,700.0,120.0046,120.0228,119.9863,120.0228,700.0
2014-08-26 12:10:00,131.45,131.51,131.44,131.49,5000.0,120.0685,120.1233,120.0594,120.105,5000.0
2014-08-26 12:15:00,131.48,131.5,131.4,131.42,3600.0,120.0959,120.1142,120.0228,120.0411,3600.0
2014-08-26 12:20:00,131.4,131.5,131.4,131.48,1400.0,120.0228,120.1142,120.0228,120.0959,1400.0
2014-08-26 12:25:00,131.48,131.6,131.46,131.46,4400.0,120.0959,120.2055,120.0776,120.0776,4400.0
2014-08-26 12:30:00,131.41,131.43,131.35,131.38,1200.0,120.032,120.0502,119.9772,120.0046,1200.0
2014-08-26 12:35:00,131.43,131.48,131.42,131.45,2100.0,120.0502,120.0959,120.0411,120.0685,2100.0
2014-08-26 12:40:00,131.46,131.46,131.23,131.26,3600.0,120.0776,120.0776,119.8676,119.895,3600.0
2014-08-26 12:45:00,131.25,131.25,131.15,131.15,2100.0,119.8858,119.8858,119.7945,119.7945,2100.0
2014-08-26 12:50:00,131.15,131.22,131.12,131.21,3600.0,119.7945,119.8584,119.7671,119.8493,3600.0
2014-08-26 12:55:00,131.22,131.31,131.21,131.31,2800.0,119.8584,119.9406,119.8493,119.9406,2800.0
2014-08-26 13:00:00,131.31,131.38,131.24,131.24,3100.0,119.9406,120.0046,119.8767,119.8767,3100.0
2014-08-26 13:05:00,131.24,131.26,131.23,131.26,1500.0,119.8767,119.895,119.8676,119.895,1500.0
2014-08-26 13:10:00,131.31,131.43,131.3,131.43,4300.0,119.9406,120.0502,119.9315,120.0502,4300.0
2014-08-26 13:15:00,131.45,131.52,131.33,131.35,7200.0,120.0685,120.1324,119.9589,119.9772,7200.0
2014-08-26 13:20:00,131.35,131.38,131.32,131.32,2600.0,119.9772,120.0046,119.9498,119.9498,2600.0
2014-08-26 13:25:00,131.34,131.4,131.29,131.35,1700.0,119.968,120.0228,119.9224,119.9772,1700.0
2014-08-26 13:30:00,131.34,131.41,131.28,131.28,4500.0,119.968,120.032,119.9132,119.9132,4500.0
2014-08-26 13:35:00,131.28,131.29,131.13,131.18,5600.0,119.9132,119.9224,119.7762,119.8219,5600.0
2014-08-26 13:40:00,131.2,131.25,131.19,131.19,2300.0,119.8402,119.8858,119.831,119.831,2300.0
2014-08-26 13:45:00,131.21,131.36,131.21,131.35,3200.0,119.8493,119.9863,119.8493,119.9772,3200.0
2014-08-26 13:50:00,131.34,131.46,131.33,131.44,4200.0,119.968,120.0776,119.9589,120.0594,4200.0
2014-08-26 13:55:00,131.46,131.55,131.46,131.54,4500.0,120.0776,120.1598,120.0776,120.1507,4500.0
2014-08-26 14:00:00,131.55,131.56,131.39,131.39,5900.0,120.1598,120.169,120.0137,120.0137,5900.0
2014-08-26 14:05:00,131.37,131.37,131.24,131.24,2700.0,119.9954,119.9954,119.8767,119.8767,2700.0
2014-08-26 14:10:00,131.17,131.29,131.17,131.23,3000.0,119.8128,119.9224,119.8128,119.8676,3000.0
2014-08-26 14:15:00,131.25,131.44,131.25,131.43,2700.0,119.8858,120.0594,119.8858,120.0502,2700.0
2014-08-26 14:20:00,131.43,131.5,131.41,131.49,5000.0,120.0502,120.1142,120.032,120.105,5000.0
2014-08-26 14:25:00,131.5,131.62,131.5,131.57,7000.0,120.1142,120.2238,120.1142,120.1781,7000.0
2014-08-26 14:30:00,131.54,131.57,131.53,131.57,6500.0,120.1507,120.1781,120.1416,120.1781,6500.0
2014-08-26 14:35:00,131.6,131.74,131.56,131.63,20700.0,120.2055,120.3334,120.169,120.2329,20700.0
2014-08-26 14:40:00,131.63,131.75,131.55,131.75,8300.0,120.2329,120.3425,120.1598,120.3425,8300.0
2014-08-26 14:45:00,131.78,131.84,131.76,131.84,3900.0,120.3699,120.4247,120.3517,120.4247,3900.0
2014-08-26 14:50:00,131.84,131.84,131.82,131.84,2700.0,120.4247,120.4247,120.4065,120.4247,2700.0
2014-08-26 14:55:00,131.84,131.84,131.74,131.76,7800.0,120.4247,120.4247,120.3334,120.3517,7800.0
2014-08-26 15:00:00,131.76,131.84,131.73,131.74,8900.0,120.3517,120.4247,120.3243,120.3334,8900.0
2014-08-26 15:05:00,131.75,131.75,131.51,131.51,10100.0,120.3425,120.3425,120.1233,120.1233,10100.0
2014-08-26 15:10:00,131.47,131.5,131.4,131.4,8900.0,120.0868,120.1142,120.0228,120.0228,8900.0
2014-08-26 15:15:00,131.4,131.46,131.39,131.42,8200.0,120.0228,120.0776,120.0137,120.0411,8200.0
2014-08-26 15:20:00,131.42,131.42,131.28,131.3,8800.0,120.0411,120.0411,119.9132,119.9315,8800.0
2014-08-26 15:25:00,131.28,131.29,131.18,131.2,12000.0,119.9132,119.9224,119.8219,119.8402,12000.0
2014-08-26 15:30:00,131.22,131.23,131.04,131.04,21700.0,119.8584,119.8676,119.694,119.694,21700.0
2014-08-26 15:35:00,131.01,131.03,130.83,130.87,12900.0,119.6666,119.6849,119.5022,119.5387,12900.0
2014-08-26 15:40:00,130.82,130.88,130.71,130.73,20000.0,119.4931,119.5479,119.3926,119.4108,20000.0
2014-08-26 15:45:00,130.74,130.87,130.68,130.85,21600.0,119.42,119.5387,119.3652,119.5205,21600.0
2014-08-26 15:50:00,130.85,130.95,130.83,130.86,22800.0,119.5205,119.6118,119.5022,119.5296,22800.0
2014-08-26 15:55:00,130.86,130.86,130.65,130.72,39100.0,119.5296,119.5296,119.3378,119.4017,39100.0
2014-08-27 09:30:00,130.98,130.98,130.82,130.9,2800.0,119.6392,119.6392,119.4931,119.5661,2800.0
2014-08-27 09:35:00,131.19,131.39,130.66,131.01,2000.0,119.831,120.0137,119.3469,119.6666,2000.0
2014-08-27 09:40:00,130.58,130.77,130.53,130.76,600.0,119.2738,119.4474,119.2282,119.4382,600.0
2014-08-27 09:45:00,130.71,130.71,130.42,130.52,4100.0,119.3926,119.3926,119.1277,119.219,4100.0
2014-08-27 09:50:00,130.43,130.84,130.43,130.73,13400.0,119.1368,119.5113,119.1368,119.4108,13400.0
2014-08-27 09:55:00,130.73,130.95,130.73,130.87,1600.0,119.4108,119.6118,119.4108,119.5387,1600.0
2014-08-27 10:00:00,130.86,130.9,130.86,130.87,1200.0,119.5296,119.5661,119.5296,119.5387,1200.0
2014-08-27 10:05:00,130.87,130.87,130.64,130.74,1000.0,119.5387,119.5387,119.3286,119.42,1000.0
2014-08-27 10:10:00,130.75,130.75,130.5,130.54,3600.0,119.4291,119.4291,119.2008,119.2373,3600.0
2014-08-27 10:15:00,130.55,130.55,130.32,130.32,800.0,119.2464,119.2464,119.0363,119.0363,800.0
2014-08-27 10:20:00,130.36,130.45,130.33,130.33,2200.0,119.0729,119.1551,119.0455,119.0455,2200.0
2014-08-27 10:25:00,130.33,130.4,130.28,130.28,1800.0,119.0455,119.1094,118.9998,118.9998,1800.0
2014-08-27 10:30:00,130.35,130.35,130.15,130.34,13000.0,119.0637,119.0637,118.8811,119.0546,13000.0
2014-08-27 10:35:00,130.36,130.36,130.23,130.23,600.0,119.0729,119.0729,118.9541,118.9541,600.0
2014-08-27 10:40:00,130.22,130.22,130.2,130.2,800.0,118.945,118.945,118.9267,118.9267,800.0
2014-08-27 10:45:00,130.21,130.21,130.2,130.2,500.0,118.9359,118.9359,118.9267,118.9267,500.0
2014-08-27 10:50:00,130.17,130.24,130.03,130.09,1800.0,118.8993,118.9633,118.7715,118.8263,1800.0
2014-08-27 10:55:00,130.1,130.29,130.1,130.24,8400.0,118.8354,119.0089,118.8354,118.9633,8400.0
2014-08-27 11:00:00,130.2,130.34,130.13,130.13,8800.0,118.9267,119.0546,118.8628,118.8628,8800.0
2014-08-27 11:05:00,130.14,130.14,130.13,130.13,400.0,118.8719,118.8719,118.8628,118.8628,400.0
2014-08-27 11:10:00,130.14,130.24,130.14,130.17,500.0,118.8719,118.9633,118.8719,118.8993,500.0
2014-08-27 11:15:00,130.12,130.12,130.02,130.02,500.0,118.8537,118.8537,118.7623,118.7623,500.0
2014-08-27 11:20:00,130.06,130.08,130.02,130.08,1700.0,118.7989,118.8171,118.7623,118.8171,1700.0
2014-08-27 11:25:00,130.03,130.07,129.95,129.97,2500.0,118.7715,118.808,118.6984,118.7167,2500.0
2014-08-27 11:30:00,129.94,130.02,129.86,130.0,2900.0,118.6892,118.7623,118.6162,118.7441,2900.0
2014-08-27 11:35:00,130.05,130.05,129.97,129.97,2900.0,118.7897,118.7897,118.7167,118.7167,2900.0
2014-08-27 11:40:00,129.99,129.99,129.93,129.96,500.0,118.7349,118.7349,118.6801,118.7075,500.0
2014-08-27 11:45:00,129.94,130.15,129.94,130.09,7900.0,118.6892,118.8811,118.6892,118.8263,7900.0
2014-08-27 11:50:00,130.09,130.14,130.02,130.14,2700.0,118.8263,118.8719,118.7623,118.8719,2700.0
2014-08-27 11:55:00,130.15,130.15,130.04,130.07,5200.0,118.8811,118.8811,118.7806,118.808,5200.0
2014-08-27 12:00:00,130.01,130.09,129.95,129.95,6200.0,118.7532,118.8263,118.6984,118.6984,6200.0
2014-08-27 12:05:00,130.0,130.0,129.89,129.91,7800.0,118.7441,118.7441,118.6436,118.6618,7800.0
2014-08-27 12:10:00,129.89,129.94,129.89,129.93,1000.0,118.6436,118.6892,118.6436,118.6801,1000.0
2014-08-27 12:15:00,129.93,129.93,129.86,129.86,300.0,118.6801,118.6801,118.6162,118.6162,300.0
2014-08-27 12:20:00,129.86,129.92,129.85,129.86,2700.0,118.6162,118.671,118.607,118.6162,2700.0
2014-08-27 12:25:00,129.86,129.86,129.86,129.86,0.0,118.6162,118.6162,118.6162,118.6162,0.0
2014-08-27 12:30:00,129.86,129.88,129.84,129.87,600.0,118.6162,118.6344,118.5979,118.6253,600.0
2014-08-27 12:35:00,129.81,129.84,129.78,129.84,500.0,118.5705,118.5979,118.5431,118.5979,500.0
2014-08-27 12:40:00,129.84,129.84,129.84,129.84,300.0,118.5979,118.5979,118.5979,118.5979,300.0
2014-08-27 12:45:00,129.8,129.82,129.76,129.82,1000.0,118.5614,118.5796,118.5248,118.5796,1000.0
2014-08-27 12:50:00,129.76,129.83,129.76,129.8,1300.0,118.5248,118.5888,118.5248,118.5614,1300.0
2014-08-27 12:55:00,129.78,129.78,129.72,129.72,600.0,118.5431,118.5431,118.4883,118.4883,600.0
2014-08-27 13:00:00,129.71,129.74,129.71,129.74,500.0,118.4792,118.5066,118.4792,118.5066,500.0
2014-08-27 13:05:00,129.76,129.86,129.76,129.86,7800.0,118.5248,118.6162,118.5248,118.6162,7800.0
2014-08-27 13:10:00,129.85,129.89,129.84,129.87,1800.0,118.607,118.6436,118.5979,118.6253,1800.0
2014-08-27 13:15:00,129.89,129.91,129.88,129.88,1000.0,118.6436,118.6618,118.6344,118.6344,1000.0
2014-08-27 13:20:00,129.94,130.01,129.94,130.0,1200.0,118.6892,118.7532,118.6892,118.7441,1200.0
2014-08-27 13:25:00,129.99,129.99,129.96,129.97,1400.0,118.7349,118.7349,118.7075,118.7167,1400.0
2014-08-27 13:30:00,129.94,129.97,129.86,129.86,2600.0,118.6892,118.7167,118.6162,118.6162,2600.0
2014-08-27 13:35:00,129.87,129.91,129.87,129.91,1100.0,118.6253,118.6618,118.6253,118.6618,1100.0
2014-08-27 13:40:00,129.91,129.92,129.88,129.88,2100.0,118.6618,118.671,118.6344,118.6344,2100.0
2014-08-27 13:45:00,129.9,129.9,129.89,129.89,1300.0,118.6527,118.6527,118.6436,118.6436,1300.0
2014-08-27 13:50:00,129.89,129.93,129.86,129.92,4500.0,118.6436,118.6801,118.6162,118.671,4500.0
2014-08-27 13:55:00,129.91,129.92,129.88,129.92,800.0,118.6618,118.671,118.6344,118.671,800.0
2014-08-27 14:00:00,129.88,129.9,129.8,129.85,3300.0,118.6344,118.6527,118.5614,118.607,3300.0
2014-08-27 14:05:00,129.86,129.86,129.7,129.74,5800.0,118.6162,118.6162,118.47,118.5066,5800.0
2014-08-27 14:10:00,129.71,129.78,129.67,129.67,1700.0,118.4792,118.5431,118.4426,118.4426,1700.0
2014-08-27 14:15:00,129.75,129.77,129.72,129.77,1000.0,118.5157,118.534,118.4883,118.534,1000.0
2014-08-27 14:20:00,129.69,129.76,129.69,129.72,1500.0,118.4609,118.5248,118.4609,118.4883,1500.0
2014-08-27 14:25:00,129.72,129.77,129.68,129.71,3500.0,118.4883,118.534,118.4518,118.4792,3500.0
2014-08-27 14:30:00,129.72,129.75,129.68,129.7,7300.0,118.4883,118.5157,118.4518,118.47,7300.0
2014-08-27 14:35:00,129.71,129.75,129.69,129.7,2700.0,118.4792,118.5157,118.4609,118.47,2700.0
2014-08-27 14:40:00,129.71,129.71,129.59,129.63,1600.0,118.4792,118.4792,118.3696,118.4061,1600.0
2014-08-27 14:45:00,129.63,129.63,129.63,129.63,0.0,118.4061,118.4061,118.4061,118.4061,0.0
2014-08-27 14:50:00,129.61,129.65,129.57,129.61,3100.0,118.3878,118.4244,118.3513,118.3878,3100.0
2014-08-27 14:55:00,129.65,129.65,129.42,129.46,2500.0,118.4244,118.4244,118.2143,118.2508,2500.0
2014-08-27 15:00:00,129.45,129.45,129.29,129.39,3500.0,118.2417,118.2417,118.0955,118.1869,3500.0
2014-08-27 15:05:00,129.39,129.42,129.31,129.36,2500.0,118.1869,118.2143,118.1138,118.1595,2500.0
2014-08-27 15:10:00,129.38,129.41,129.35,129.35,3000.0,118.1777,118.2051,118.1503,118.1503,3000.0
2014-08-27 15:15:00,129.34,129.54,129.34,129.54,2400.0,118.1412,118.3239,118.1412,118.3239,2400.0
2014-08-27 15:20:00,129.54,129.63,129.51,129.62,2600.0,118.3239,118.4061,118.2965,118.397,2600.0
2014-08-27 15:25:00,129.67,129.76,129.64,129.76,5200.0,118.4426,118.5248,118.4152,118.5248,5200.0
2014-08-27 15:30:00,129.74,129.75,129.64,129.75,4800.0,118.5066,118.5157,118.4152,118.5157,4800.0
2014-08-27 15:35:00,129.74,129.77,129.71,129.76,6900.0,118.5066,118.534,118.4792,118.5248,6900.0
2014-08-27 15:40:00,129.77,129.91,129.75,129.86,7700.0,118.534,118.6618,118.5157,118.6162,7700.0
2014-08-27 15:45:00,129.86,129.98,129.86,129.95,11700.0,118.6162,118.7258,118.6162,118.6984,11700.0
2014-08-27 15:50:00,129.98,130.08,129.97,130.07,15400.0,118.7258,118.8171,118.7167,118.808,15400.0
2014-08-27 15:55:00,130.08,130.21,130.07,130.1,26700.0,118.8171,118.9359,118.808,118.8354,26700.0
2014-08-28 09:30:00,129.61,129.61,128.88,129.56,5300.0,118.7505,118.7505,118.0817,118.7047,5300.0
2014-08-28 09:35:00,128.94,129.57,128.94,129.4,500.0,118.1367,118.7139,118.1367,118.5581,500.0
2014-08-28 09:40:00,129.53,129.53,129.26,129.32,500.0,118.6772,118.6772,118.4299,118.4848,500.0
2014-08-28 09:45:00,129.35,129.39,129.3,129.39,1000.0,118.5123,118.549,118.4665,118.549,1000.0
2014-08-28 09:50:00,129.39,129.71,129.38,129.71,2400.0,118.549,118.8422,118.5398,118.8422,2400.0
2014-08-28 09:55:00,129.87,129.96,129.43,129.43,2600.0,118.9887,119.0712,118.5856,118.5856,2600.0
2014-08-28 10:00:00,129.44,129.57,129.25,129.25,2600.0,118.5948,118.7139,118.4207,118.4207,2600.0
2014-08-28 10:05:00,129.25,129.51,129.16,129.46,13200.0,118.4207,118.6589,118.3382,118.6131,13200.0
2014-08-28 10:10:00,129.46,129.55,129.39,129.51,2300.0,118.6131,118.6956,118.549,118.6589,2300.0
2014-08-28 10:15:00,129.46,129.71,129.43,129.71,6000.0,118.6131,118.8422,118.5856,118.8422,6000.0
2014-08-28 10:20:00,129.67,129.9,129.67,129.9,2900.0,118.8055,119.0162,118.8055,119.0162,2900.0
2014-08-28 10:25:00,129.91,130.3,129.89,130.27,21300.0,119.0254,119.3827,119.0071,119.3552,21300.0
2014-08-28 10:30:00,130.21,130.21,130.17,130.19,700.0,119.3003,119.3003,119.2636,119.2819,700.0
2014-08-28 10:35:00,130.17,130.2,130.12,130.14,8300.0,119.2636,119.2911,119.2178,119.2361,8300.0
2014-08-28 10:40:00,130.12,130.34,130.12,130.34,3400.0,119.2178,119.4194,119.2178,119.4194,3400.0
2014-08-28 10:45:00,130.37,130.39,130.13,130.2,5000.0,119.4469,119.4652,119.227,119.2911,5000.0
2014-08-28 10:50:00,130.3,130.41,130.3,130.41,1500.0,119.3827,119.4835,119.3827,119.4835,1500.0
2014-08-28 10:55:00,130.33,130.5,130.33,130.48,1000.0,119.4102,119.566,119.4102,119.5476,1000.0
2014-08-28 11:00:00,130.47,130.57,130.45,130.55,5800.0,119.5385,119.6301,119.5201,119.6118,5800.0
2014-08-28 11:05:00,130.57,130.82,130.57,130.82,3400.0,119.6301,119.8591,119.6301,119.8591,3400.0
2014-08-28 11:10:00,130.82,130.82,130.72,130.72,2200.0,119.8591,119.8591,119.7675,119.7675,2200.0
2014-08-28 11:15:00,130.75,130.8,130.72,130.76,2900.0,119.795,119.8408,119.7675,119.8042,2900.0
2014-08-28 11:20:00,130.79,130.82,130.74,130.78,1400.0,119.8317,119.8591,119.7859,119.8225,1400.0
2014-08-28 11:25:00,130.8,130.8,130.73,130.73,900.0,119.8408,119.8408,119.7767,119.7767,900.0
2014-08-28 11:30:00,130.77,130.8,130.71,130.75,6000.0,119.8133,119.8408,119.7584,119.795,6000.0
2014-08-28 11:35:00,130.79,130.87,130.75,130.86,1500.0,119.8317,119.905,119.795,119.8958,1500.0
2014-08-28 11:40:00,130.84,130.85,130.68,130.71,2500.0,119.8775,119.8866,119.7309,119.7584,2500.0
2014-08-28 11:45:00,130.7,130.71,130.61,130.63,1500.0,119.7492,119.7584,119.6667,119.6851,1500.0
2014-08-28 11:50:00,130.62,130.71,130.61,130.71,5600.0,119.6759,119.7584,119.6667,119.7584,5600.0
2014-08-28 11:55:00,130.65,130.83,130.65,130.83,3700.0,119.7034,119.8683,119.7034,119.8683,3700.0
2014-08-28 12:00:00,130.85,130.93,130.8,130.8,1400.0,119.8866,119.9599,119.8408,119.8408,1400.0
2014-08-28 12:05:00,130.87,130.87,130.78,130.78,5100.0,119.905,119.905,119.8225,119.8225,5100.0
2014-08-28 12:10:00,130.88,130.94,130.86,130.91,3100.0,119.9141,119.9691,119.8958,119.9416,3100.0
2014-08-28 12:15:00,130.91,131.06,130.91,131.02,5300.0,119.9416,120.079,119.9416,120.0424,5300.0
2014-08-28 12:20:00,131.01,131.07,130.97,131.07,6700.0,120.0332,120.0882,119.9966,120.0882,6700.0
2014-08-28 12:25:00,131.06,131.06,130.99,131.05,2400.0,120.079,120.079,120.0149,120.0699,2400.0
2014-08-28 12:30:00,131.1,131.1,130.97,130.97,1000.0,120.1157,120.1157,119.9966,119.9966,1000.0
2014-08-28 12:35:00,131.0,131.04,130.97,131.02,2700.0,120.0241,120.0607,119.9966,120.0424,2700.0
2014-08-28 12:40:00,131.06,131.06,131.04,131.06,1100.0,120.079,120.079,120.0607,120.079,1100.0
2014-08-28 12:45:00,131.05,131.09,131.05,131.05,900.0,120.0699,120.1065,120.0699,120.0699,900.0
2014-08-28 12:50:00,130.97,131.05,130.97,131.05,600.0,119.9966,120.0699,119.9966,120.0699,600.0
2014-08-28 12:55:00,131.02,131.12,131.02,131.1,2000.0,120.0424,120.134,120.0424,120.1157,2000.0
2014-08-28 13:00:00,131.09,131.09,131.01,131.01,2000.0,120.1065,120.1065,120.0332,120.0332,2000.0
2014-08-28 13:05:00,131.03,131.07,131.02,131.06,3000.0,120.0516,120.0882,120.0424,120.079,3000.0
2014-08-28 13:10:00,131.08,131.09,131.02,131.02,1300.0,120.0974,120.1065,120.0424,120.0424,1300.0
2014-08-28 13:15:00,131.04,131.06,130.97,131.01,5700.0,120.0607,120.079,119.9966,120.0332,5700.0
2014-08-28 13:20:00,131.05,131.05,130.98,131.03,4200.0,120.0699,120.0699,120.0057,120.0516,4200.0
2014-08-28 13:25:00,131.02,131.02,130.98,131.0,3800.0,120.0424,120.0424,120.0057,120.0241,3800.0
2014-08-28 13:30:00,131.02,131.11,130.98,131.11,6200.0,120.0424,120.1249,120.0057,120.1249,6200.0
2014-08-28 13:35:00,131.09,131.1,131.08,131.1,2000.0,120.1065,120.1157,120.0974,120.1157,2000.0
2014-08-28 13:40:00,131.1,131.16,131.09,131.09,2400.0,120.1157,120.1707,120.1065,120.1065,2400.0
2014-08-28 13:45:00,131.1,131.17,131.09,131.17,1600.0,120.1157,120.1798,120.1065,120.1798,1600.0
2014-08-28 13:50:00,131.12,131.14,131.11,131.12,1600.0,120.134,120.1523,120.1249,120.134,1600.0
2014-08-28 13:55:00,131.13,131.15,131.12,131.14,1700.0,120.1432,120.1615,120.134,120.1523,1700.0
2014-08-28 14:00:00,131.13,131.15,131.03,131.03,1400.0,120.1432,120.1615,120.0516,120.0516,1400.0
2014-08-28 14:05:00,131.02,131.03,131.01,131.03,1900.0,120.0424,120.0516,120.0332,120.0516,1900.0
2014-08-28 14:10:00,131.04,131.21,131.04,131.21,15300.0,120.0607,120.2165,120.0607,120.2165,15300.0
2014-08-28 14:15:00,131.18,131.19,131.11,131.11,1900.0,120.189,120.1981,120.1249,120.1249,1900.0
2014-08-28 14:20:00,131.14,131.14,131.12,131.12,400.0,120.1523,120.1523,120.134,120.134,400.0
2014-08-28 14:25:00,131.09,131.15,131.09,131.15,1000.0,120.1065,120.1615,120.1065,120.1615,1000.0
2014-08-28 14:30:00,131.16,131.18,131.15,131.16,2500.0,120.1707,120.189,120.1615,120.1707,2500.0
2014-08-28 14:35:00,131.15,131.2,131.14,131.17,1300.0,120.1615,120.2073,120.1523,120.1798,1300.0
2014-08-28 14:40:00,131.18,131.18,131.1,131.12,3100.0,120.189,120.189,120.1157,120.134,3100.0
2014-08-28 14:45:00,131.16,131.19,131.16,131.19,1100.0,120.1707,120.1981,120.1707,120.1981,1100.0
2014-08-28 14:50:00,131.17,131.17,131.13,131.16,900.0,120.1798,120.1798,120.1432,120.1707,900.0
2014-08-28 14:55:00,131.13,131.14,131.06,131.11,2200.0,120.1432,120.1523,120.079,120.1249,2200.0
2014-08-28 15:00:00,131.06,131.13,131.05,131.1,2300.0,120.079,120.1432,120.0699,120.1157,2300.0
2014-08-28 15:05:00,131.08,131.21,131.08,131.18,4100.0,120.0974,120.2165,120.0974,120.189,4100.0
2014-08-28 15:10:00,131.16,131.16,131.11,131.14,2200.0,120.1707,120.1707,120.1249,120.1523,2200.0
2014-08-28 15:15:00,131.13,131.21,131.13,131.13,3900.0,120.1432,120.2165,120.1432,120.1432,3900.0
2014-08-28 15:20:00,131.12,131.14,131.05,131.05,5100.0,120.134,120.1523,120.0699,120.0699,5100.0
2014-08-28 15:25:00,131.06,131.07,130.92,130.96,4500.0,120.079,120.0882,119.9508,119.9874,4500.0
2014-08-28 15:30:00,130.96,131.0,130.92,130.96,4100.0,119.9874,120.0241,119.9508,119.9874,4100.0
2014-08-28 15:35:00,130.96,130.97,130.84,130.84,11300.0,119.9874,119.9966,119.8775,119.8775,11300.0
2014-08-28 15:40:00,130.86,130.86,130.73,130.73,7500.0,119.8958,119.8958,119.7767,119.7767,7500.0
2014-08-28 15:45:00,130.74,130.75,130.66,130.69,16400.0,119.7859,119.795,119.7126,119.74,16400.0
2014-08-28 15:50:00,130.67,130.71,130.53,130.53,17800.0,119.7217,119.7584,119.5934,119.5934,17800.0
2014-08-28 15:55:00,130.52,130.6,130.47,130.58,28400.0,119.5843,119.6576,119.5385,119.6393,28400.0
2014-08-29 09:30:00,130.82,131.19,130.81,130.81,2700.0,119.8591,120.1981,119.85,119.85,2700.0
2014-08-29 09:35:00,130.97,130.97,130.67,130.67,1200.0,119.9966,119.9966,119.7217,119.7217,1200.0
2014-08-29 09:40:00,130.47,130.54,130.3,130.3,1100.0,119.5385,119.6026,119.3827,119.3827,1100.0
2014-08-29 09:45:00,130.3,130.3,130.05,130.07,800.0,119.3827,119.3827,119.1537,119.172,800.0
2014-08-29 09:50:00,130.1,130.15,129.96,130.05,6200.0,119.1995,119.2453,119.0712,119.1537,6200.0
2014-08-29 09:55:00,130.09,130.28,130.08,130.21,1200.0,119.1903,119.3644,119.1812,119.3003,1200.0
2014-08-29 10:00:00,130.22,130.22,130.08,130.19,3600.0,119.3094,119.3094,119.1812,119.2819,3600.0
2014-08-29 10:05:00,130.19,130.24,130.04,130.09,2400.0,119.2819,119.3277,119.1445,119.1903,2400.0
2014-08-29 10:10:00,130.0,130.15,129.86,130.15,4000.0,119.1079,119.2453,118.9796,119.2453,4000.0
2014-08-29 10:15:00,130.18,130.23,130.18,130.22,400.0,119.2728,119.3186,119.2728,119.3094,400.0
2014-08-29 10:20:00,130.11,130.22,130.01,130.11,8400.0,119.2086,119.3094,119.117,119.2086,8400.0
2014-08-29 10:25:00,130.11,130.11,129.84,129.84,11100.0,119.2086,119.2086,118.9613,118.9613,11100.0
2014-08-29 10:30:00,129.86,130.22,129.86,130.22,2900.0,118.9796,119.3094,118.9796,119.3094,2900.0
2014-08-29 10:35:00,130.23,130.35,130.23,130.34,2500.0,119.3186,119.4285,119.3186,119.4194,2500.0
2014-08-29 10:40:00,130.34,130.35,130.28,130.28,1300.0,119.4194,119.4285,119.3644,119.3644,1300.0
2014-08-29 10:45:00,130.38,130.57,130.38,130.57,600.0,119.456,119.6301,119.456,119.6301,600.0
2014-08-29 10:50:00,130.63,130.63,130.51,130.63,500.0,119.6851,119.6851,119.5751,119.6851,500.0
2014-08-29 10:55:00,130.62,130.82,130.62,130.82,600.0,119.6759,119.8591,119.6759,119.8591,600.0
2014-08-29 11:00:00,130.84,130.84,130.74,130.74,6100.0,119.8775,119.8775,119.7859,119.7859,6100.0
2014-08-29 11:05:00,130.7,130.7,130.58,130.58,4700.0,119.7492,119.7492,119.6393,119.6393,4700.0
2014-08-29 11:10:00,130.57,130.73,130.55,130.73,4000.0,119.6301,119.7767,119.6118,119.7767,4000.0
2014-08-29 11:15:00,130.63,130.64,130.56,130.62,1700.0,119.6851,119.6942,119.6209,119.6759,1700.0
2014-08-29 11:20:00,130.62,130.7,130.61,130.69,600.0,119.6759,119.7492,119.6667,119.74,600.0
2014-08-29 11:25:00,130.7,130.75,130.59,130.75,3700.0,119.7492,119.795,119.6484,119.795,3700.0
2014-08-29 11:30:00,130.77,130.85,130.77,130.85,600.0,119.8133,119.8866,119.8133,119.8866,600.0
2014-08-29 11:35:00,130.85,131.06,130.85,131.03,2100.0,119.8866,120.079,119.8866,120.0516,2100.0
2014-08-29 11:40:00,131.02,131.02,130.89,130.99,2300.0,120.0424,120.0424,119.9233,120.0149,2300.0
2014-08-29 11:45:00,130.95,131.11,130.95,131.11,1100.0,119.9783,120.1249,119.9783,120.1249,1100.0
2014-08-29 11:50:00,131.11,131.11,131.11,131.11,600.0,120.1249,120.1249,120.1249,120.1249,600.0
2014-08-29 11:55:00,131.08,131.1,130.99,130.99,2200.0,120.0974,120.1157,120.0149,120.0149,2200.0
2014-08-29 12:00:00,131.04,131.12,130.97,130.97,600.0,120.0607,120.134,119.9966,119.9966,600.0
2014-08-29 12:05:00,130.95,130.98,130.87,130.87,1300.0,119.9783,120.0057,119.905,119.905,1300.0
2014-08-29 12:10:00,130.84,130.9,130.84,130.9,700.0,119.8775,119.9324,119.8775,119.9324,700.0
2014-08-29 12:15:00,130.82,130.9,130.82,130.9,300.0,119.8591,119.9324,119.8591,119.9324,300.0
2014-08-29 12:20:00,130.82,130.84,130.76,130.76,900.0,119.8591,119.8775,119.8042,119.8042,900.0
2014-08-29 12:25:00,130.73,130.78,130.64,130.69,5700.0,119.7767,119.8225,119.6942,119.74,5700.0
2014-08-29 12:30:00,130.7,130.71,130.61,130.66,2800.0,119.7492,119.7584,119.6667,119.7126,2800.0
2014-08-29 12:35:00,130.71,130.71,130.63,130.63,200.0,119.7584,119.7584,119.6851,119.6851,200.0
2014-08-29 12:40:00,130.65,130.73,130.63,130.66,700.0,119.7034,119.7767,119.6851,119.7126,700.0
2014-08-29 12:45:00,130.67,130.74,130.67,130.74,500.0,119.7217,119.7859,119.7217,119.7859,500.0
2014-08-29 12:50:00,130.75,130.77,130.7,130.7,6200.0,119.795,119.8133,119.7492,119.7492,6200.0
2014-08-29 12:55:00,130.68,130.7,130.66,130.7,300.0,119.7309,119.7492,119.7126,119.7492,300.0
2014-08-29 13:00:00,130.71,130.73,130.68,130.73,900.0,119.7584,119.7767,119.7309,119.7767,900.0
2014-08-29 13:05:00,130.73,130.73,130.66,130.68,500.0,119.7767,119.7767,119.7126,119.7309,500.0
2014-08-29 13:10:00,130.64,130.74,130.64,130.74,1200.0,119.6942,119.7859,119.6942,119.7859,1200.0
2014-08-29 13:15:00,130.73,130.74,130.66,130.74,2100.0,119.7767,119.7859,119.7126,119.7859,2100.0
2014-08-29 13:20:00,130.68,130.74,130.66,130.66,600.0,119.7309,119.7859,119.7126,119.7126,600.0
2014-08-29 13:25:00,130.63,130.73,130.6,130.73,1400.0,119.6851,119.7767,119.6576,119.7767,1400.0
2014-08-29 13:30:00,130.73,130.73,130.63,130.67,700.0,119.7767,119.7767,119.6851,119.7217,700.0
2014-08-29 13:35:00,130.68,130.73,130.68,130.73,900.0,119.7309,119.7767,119.7309,119.7767,900.0
2014-08-29 13:40:00,130.73,130.75,130.69,130.75,1300.0,119.7767,119.795,119.74,119.795,1300.0
2014-08-29 13:45:00,130.69,130.75,130.67,130.75,900.0,119.74,119.795,119.7217,119.795,900.0
2014-08-29 13:50:00,130.73,130.73,130.66,130.72,1300.0,119.7767,119.7767,119.7126,119.7675,1300.0
2014-08-29 13:55:00,130.74,130.75,130.7,130.75,2800.0,119.7859,119.795,119.7492,119.795,2800.0
2014-08-29 14:00:00,130.8,130.85,130.76,130.81,2500.0,119.8408,119.8866,119.8042,119.85,2500.0
2014-08-29 14:05:00,130.85,130.89,130.84,130.89,800.0,119.8866,119.9233,119.8775,119.9233,800.0
2014-08-29 14:10:00,130.85,130.89,130.82,130.83,1600.0,119.8866,119.9233,119.8591,119.8683,1600.0
2014-08-29 14:15:00,130.85,130.88,130.78,130.83,3600.0,119.8866,119.9141,119.8225,119.8683,3600.0
2014-08-29 14:20:00,130.78,130.83,130.78,130.8,1800.0,119.8225,119.8683,119.8225,119.8408,1800.0
2014-08-29 14:25:00,130.83,130.9,130.79,130.87,2600.0,119.8683,119.9324,119.8317,119.905,2600.0
2014-08-29 14:30:00,130.89,130.9,130.83,130.89,1500.0,119.9233,119.9324,119.8683,119.9233,1500.0
2014-08-29 14:35:00,130.83,130.9,130.83,130.9,2000.0,119.8683,119.9324,119.8683,119.9324,2000.0
2014-08-29 14:40:00,130.9,130.91,130.83,130.86,2300.0,119.9324,119.9416,119.8683,119.8958,2300.0
2014-08-29 14:45:00,130.82,130.89,130.82,130.86,2100.0,119.8591,119.9233,119.8591,119.8958,2100.0
2014-08-29 14:50:00,130.83,130.87,130.78,130.78,3200.0,119.8683,119.905,119.8225,119.8225,3200.0
2014-08-29 14:55:00,130.82,130.82,130.77,130.82,1400.0,119.8591,119.8591,119.8133,119.8591,1400.0
2014-08-29 15:00:00,130.8,130.84,130.77,130.83,1900.0,119.8408,119.8775,119.8133,119.8683,1900.0
2014-08-29 15:05:00,130.83,130.84,130.74,130.79,4500.0,119.8683,119.8775,119.7859,119.8317,4500.0
2014-08-29 15:10:00,130.79,130.85,130.79,130.79,1600.0,119.8317,119.8866,119.8317,119.8317,1600.0
2014-08-29 15:15:00,130.8,130.85,130.78,130.83,2800.0,119.8408,119.8866,119.8225,119.8683,2800.0
2014-08-29 15:20:00,130.78,130.82,130.77,130.77,2200.0,119.8225,119.8591,119.8133,119.8133,2200.0
2014-08-29 15:25:00,130.77,130.77,130.72,130.72,1700.0,119.8133,119.8133,119.7675,119.7675,1700.0
2014-08-29 15:30:00,130.72,130.72,130.57,130.64,5800.0,119.7675,119.7675,119.6301,119.6942,5800.0
2014-08-29 15:35:00,130.65,130.66,130.54,130.54,5200.0,119.7034,119.7126,119.6026,119.6026,5200.0
2014-08-29 15:40:00,130.55,130.55,130.43,130.47,5500.0,119.6118,119.6118,119.5018,119.5385,5500.0
2014-08-29 15:45:00,130.47,130.71,130.45,130.69,10700.0,119.5385,119.7584,119.5201,119.74,10700.0
2014-08-29 15:50:00,130.71,130.88,130.7,130.87,11000.0,119.7584,119.9141,119.7492,119.905,11000.0
2014-08-29 15:55:00,130.87,131.02,130.87,130.96,28300.0,119.905,120.0424,119.905,119.9874,28300.0
2014-09-02 09:30:00,131.09,131.09,130.7,130.97,4400.0,120.1065,120.1065,119.7492,119.9966,4400.0
2014-09-02 09:35:00,130.82,130.82,130.43,130.43,2000.0,119.8591,119.8591,119.5018,119.5018,2000.0
2014-09-02 09:40:00,130.43,130.43,130.07,130.07,4500.0,119.5018,119.5018,119.172,119.172,4500.0
2014-09-02 09:45:00,130.12,130.21,130.0,130.12,10700.0,119.2178,119.3003,119.1079,119.2178,10700.0
2014-09-02 09:50:00,130.2,130.38,130.1,130.11,8900.0,119.2911,119.456,119.1995,119.2086,8900.0
2014-09-02 09:55:00,130.12,130.12,129.93,129.99,1800.0,119.2178,119.2178,119.0437,119.0987,1800.0
2014-09-02 10:00:00,130.01,130.21,129.85,129.89,4900.0,119.117,119.3003,118.9704,119.0071,4900.0
2014-09-02 10:05:00,129.92,129.97,129.82,129.85,2600.0,119.0346,119.0804,118.9429,118.9704,2600.0
2014-09-02 10:10:00,129.91,130.11,129.91,129.93,3300.0,119.0254,119.2086,119.0254,119.0437,3300.0
2014-09-02 10:15:00,129.95,129.95,129.84,129.84,5700.0,119.062,119.062,118.9613,118.9613,5700.0
2014-09-02 10:20:00,129.8,129.91,129.73,129.88,3100.0,118.9246,119.0254,118.8605,118.9979,3100.0
2014-09-02 10:25:00,129.9,129.9,129.78,129.83,1000.0,119.0162,119.0162,118.9063,118.9521,1000.0
2014-09-02 10:30:00,129.87,129.9,129.71,129.79,16400.0,118.9887,119.0162,118.8422,118.9154,16400.0
2014-09-02 10:35:00,129.79,129.88,129.62,129.8,5900.0,118.9154,118.9979,118.7597,118.9246,5900.0
2014-09-02 10:40:00,129.8,130.02,129.78,129.96,4900.0,118.9246,119.1262,118.9063,119.0712,4900.0
2014-09-02 10:45:00,129.96,130.03,129.84,129.84,3200.0,119.0712,119.1353,118.9613,118.9613,3200.0
2014-09-02 10:50:00,129.87,129.97,129.87,129.92,2200.0,118.9887,119.0804,118.9887,119.0346,2200.0
2014-09-02 10:55:00,129.87,129.92,129.82,129.89,7500.0,118.9887,119.0346,118.9429,119.0071,7500.0
2014-09-02 11:00:00,129.9,129.98,129.9,129.98,5000.0,119.0162,119.0895,119.0162,119.0895,5000.0
2014-09-02 11:05:00,129.98,130.07,129.93,129.94,5100.0,119.0895,119.172,119.0437,119.0529,5100.0
2014-09-02 11:10:00,129.92,129.98,129.67,129.67,4600.0,119.0346,119.0895,118.8055,118.8055,4600.0
2014-09-02 11:15:00,129.62,129.66,129.35,129.35,3400.0,118.7597,118.7963,118.5123,118.5123,3400.0
2014-09-02 11:20:00,129.36,129.53,129.2,129.22,5800.0,118.5215,118.6772,118.3749,118.3932,5800.0
2014-09-02 11:25:00,129.22,129.34,129.22,129.3,800.0,118.3932,118.5032,118.3932,118.4665,800.0
2014-09-02 11:30:00,129.34,129.39,129.33,129.36,2100.0,118.5032,118.549,118.494,118.5215,2100.0
2014-09-02 11:35:00,129.39,129.5,129.38,129.41,2300.0,118.549,118.6497,118.5398,118.5673,2300.0
2014-09-02 11:40:00,129.37,129.4,129.26,129.36,3100.0,118.5306,118.5581,118.4299,118.5215,3100.0
2014-09-02 11:45:00,129.31,129.35,129.17,129.17,1800.0,118.4757,118.5123,118.3474,118.3474,1800.0
2014-09-02 11:50:00,129.16,129.26,129.08,129.24,3100.0,118.3382,118.4299,118.2649,118.4115,3100.0
2014-09-02 11:55:00,129.24,129.27,129.2,129.21,2000.0,118.4115,118.439,118.3749,118.384,2000.0
2014-09-02 12:00:00,129.2,129.27,129.12,129.27,1900.0,118.3749,118.439,118.3016,118.439,1900.0
2014-09-02 12:05:00,129.21,129.32,129.2,129.2,3500.0,118.384,118.4848,118.3749,118.3749,3500.0
2014-09-02 12:10:00,129.28,129.34,129.23,129.32,1200.0,118.4482,118.5032,118.4024,118.4848,1200.0
2014-09-02 12:15:00,129.31,129.43,129.31,129.39,1000.0,118.4757,118.5856,118.4757,118.549,1000.0
2014-09-02 12:20:00,129.38,129.45,129.38,129.42,3700.0,118.5398,118.6039,118.5398,118.5764,3700.0
2014-09-02 12:25:00,129.42,129.42,129.37,129.4,2300.0,118.5764,118.5764,118.5306,118.5581,2300.0
2014-09-02 12:30:00,129.37,129.37,129.22,129.22,2800.0,118.5306,118.5306,118.3932,118.3932,2800.0
2014-09-02 12:35:00,129.15,129.16,129.06,129.06,1300.0,118.3291,118.3382,118.2466,118.2466,1300.0
2014-09-02 12:40:00,129.1,129.13,128.94,128.97,2700.0,118.2833,118.3107,118.1367,118.1642,2700.0
2014-09-02 12:45:00,128.96,129.02,128.86,129.02,3500.0,118.155,118.21,118.0634,118.21,3500.0
2014-09-02 12:50:00,129.02,129.14,129.02,129.12,3700.0,118.21,118.3199,118.21,118.3016,3700.0
2014-09-02 12:55:00,129.18,129.21,129.15,129.16,3900.0,118.3566,118.384,118.3291,118.3382,3900.0
2014-09-02 13:00:00,129.16,129.16,129.0,129.02,4800.0,118.3382,118.3382,118.1916,118.21,4800.0
2014-09-02 13:05:00,129.07,129.27,129.04,129.23,11300.0,118.2558,118.439,118.2283,118.4024,11300.0
2014-09-02 13:10:00,129.23,129.41,129.21,129.36,12800.0,118.4024,118.5673,118.384,118.5215,12800.0
2014-09-02 13:15:00,129.36,129.36,129.29,129.29,5400.0,118.5215,118.5215,118.4573,118.4573,5400.0
2014-09-02 13:20:00,129.31,129.42,129.3,129.33,4300.0,118.4757,118.5764,118.4665,118.494,4300.0
2014-09-02 13:25:00,129.33,129.33,129.08,129.08,2900.0,118.494,118.494,118.2649,118.2649,2900.0
2014-09-02 13:30:00,129.1,129.22,129.09,129.22,3800.0,118.2833,118.3932,118.2741,118.3932,3800.0
2014-09-02 13:35:00,129.19,129.36,129.16,129.31,3300.0,118.3657,118.5215,118.3382,118.4757,3300.0
2014-09-02 13:40:00,129.38,129.45,129.32,129.37,3700.0,118.5398,118.6039,118.4848,118.5306,3700.0
2014-09-02 13:45:00,129.34,129.39,129.34,129.35,3800.0,118.5032,118.549,118.5032,118.5123,3800.0
2014-09-02 13:50:00,129.39,129.58,129.36,129.57,2400.0,118.549,118.723,118.5215,118.7139,2400.0
2014-09-02 13:55:00,129.52,129.63,129.5,129.51,7800.0,118.6681,118.7689,118.6497,118.6589,7800.0
2014-09-02 14:00:00,129.46,129.46,129.3,129.3,8000.0,118.6131,118.6131,118.4665,118.4665,8000.0
2014-09-02 14:05:00,129.3,129.3,129.08,129.12,7600.0,118.4665,118.4665,118.2649,118.3016,7600.0
2014-09-02 14:10:00,129.07,129.22,129.05,129.22,3000.0,118.2558,118.3932,118.2374,118.3932,3000.0
2014-09-02 14:15:00,129.19,129.27,129.19,129.23,4800.0,118.3657,118.439,118.3657,118.4024,4800.0
2014-09-02 14:20:00,129.24,129.32,129.23,129.24,3700.0,118.4115,118.4848,118.4024,118.4115,3700.0
2014-09-02 14:25:00,129.27,129.34,129.27,129.34,3000.0,118.439,118.5032,118.439,118.5032,3000.0
2014-09-02 14:30:00,129.37,129.44,129.34,129.35,7500.0,118.5306,118.5948,118.5032,118.5123,7500.0
2014-09-02 14:35:00,129.31,129.33,129.21,129.23,19200.0,118.4757,118.494,118.384,118.4024,19200.0
2014-09-02 14:40:00,129.24,129.38,129.23,129.37,8200.0,118.4115,118.5398,118.4024,118.5306,8200.0
2014-09-02 14:45:00,129.41,129.52,129.37,129.51,2400.0,118.5673,118.6681,118.5306,118.6589,2400.0
2014-09-02 14:50:00,129.52,129.56,129.5,129.52,6000.0,118.6681,118.7047,118.6497,118.6681,6000.0
2014-09-02 14:55:00,129.5,129.51,129.38,129.38,2800.0,118.6497,118.6589,118.5398,118.5398,2800.0
2014-09-02 15:00:00,129.43,129.57,129.42,129.56,3000.0,118.5856,118.7139,118.5764,118.7047,3000.0
2014-09-02 15:05:00,129.56,129.57,129.51,129.57,3700.0,118.7047,118.7139,118.6589,118.7139,3700.0
2014-09-02 15:10:00,129.58,129.65,129.54,129.59,4400.0,118.723,118.7872,118.6864,118.7322,4400.0
2014-09-02 15:15:00,129.58,129.58,129.41,129.42,3600.0,118.723,118.723,118.5673,118.5764,3600.0
2014-09-02 15:20:00,129.43,129.54,129.42,129.54,2300.0,118.5856,118.6864,118.5764,118.6864,2300.0
2014-09-02 15:25:00,129.48,129.52,129.4,129.46,10200.0,118.6314,118.6681,118.5581,118.6131,10200.0
2014-09-02 15:30:00,129.48,129.48,129.26,129.47,9400.0,118.6314,118.6314,118.4299,118.6223,9400.0
2014-09-02 15:35:00,129.4,129.62,129.4,129.61,8600.0,118.5581,118.7597,118.5581,118.7505,8600.0
2014-09-02 15:40:00,129.62,129.74,129.57,129.73,11000.0,118.7597,118.8696,118.7139,118.8605,11000.0
2014-09-02 15:45:00,129.74,129.75,129.65,129.66,21600.0,118.8696,118.8788,118.7872,118.7963,21600.0
2014-09-02 15:50:00,129.66,129.76,129.59,129.71,33000.0,118.7963,118.888,118.7322,118.8422,33000.0
2014-09-02 15:55:00,129.7,129.82,129.57,129.77,66700.0,118.833,118.9429,118.7139,118.8971,66700.0
2014-09-03 09:30:00,131.02,131.42,129.82,130.16,14400.0,120.0424,120.4089,118.9429,119.2544,14400.0
2014-09-03 09:35:00,130.05,130.1,129.9,129.97,2300.0,119.1537,119.1995,119.0162,119.0804,2300.0
2014-09-03 09:40:00,129.98,130.03,129.89,129.95,27100.0,119.0895,119.1353,119.0071,119.062,27100.0
2014-09-03 09:45:00,129.96,130.12,129.94,130.0,2300.0,119.0712,119.2178,119.0529,119.1079,2300.0
2014-09-03 09:50:00,130.0,130.0,129.56,129.63,2900.0,119.1079,119.1079,118.7047,118.7689,2900.0
2014-09-03 09:55:00,129.62,129.68,129.53,129.66,5100.0,118.7597,118.8147,118.6772,118.7963,5100.0
2014-09-03 10:00:00,129.74,129.78,129.56,129.56,4200.0,118.8696,118.9063,118.7047,118.7047,4200.0
2014-09-03 10:05:00,129.59,129.69,129.46,129.69,8100.0,118.7322,118.8238,118.6131,118.8238,8100.0
2014-09-03 10:10:00,129.65,130.01,129.65,129.92,5500.0,118.7872,119.117,118.7872,119.0346,5500.0
2014-09-03 10:15:00,129.87,129.95,129.68,129.75,9100.0,118.9887,119.062,118.8147,118.8788,9100.0
2014-09-03 10:20:00,129.79,129.94,129.7,129.87,6300.0,118.9154,119.0529,118.833,118.9887,6300.0
2014-09-03 10:25:00,129.85,129.85,129.51,129.61,3200.0,118.9704,118.9704,118.6589,118.7505,3200.0
2014-09-03 10:30:00,129.61,129.8,129.56,129.65,8400.0,118.7505,118.9246,118.7047,118.7872,8400.0
2014-09-03 10:35:00,129.66,129.68,129.56,129.61,2700.0,118.7963,118.8147,118.7047,118.7505,2700.0
2014-09-03 10:40:00,129.62,129.8,129.62,129.77,8600.0,118.7597,118.9246,118.7597,118.8971,8600.0
2014-09-03 10:45:00,129.75,129.9,129.71,129.87,8800.0,118.8788,119.0162,118.8422,118.9887,8800.0
2014-09-03 10:50:00,129.86,129.94,129.77,129.86,12200.0,118.9796,119.0529,118.8971,118.9796,12200.0
2014-09-03 10:55:00,129.84,129.9,129.72,129.72,2300.0,118.9613,119.0162,118.8513,118.8513,2300.0
2014-09-03 11:00:00,129.77,129.82,129.71,129.74,4300.0,118.8971,118.9429,118.8422,118.8696,4300.0
2014-09-03 11:05:00,129.69,129.69,129.48,129.5,2600.0,118.8238,118.8238,118.6314,118.6497,2600.0
2014-09-03 11:10:00,129.58,129.7,129.58,129.7,1600.0,118.723,118.833,118.723,118.833,1600.0
2014-09-03 11:15:00,129.7,129.7,129.51,129.51,6400.0,118.833,118.833,118.6589,118.6589,6400.0
2014-09-03 11:20:00,129.5,129.71,129.5,129.71,2500.0,118.6497,118.8422,118.6497,118.8422,2500.0
2014-09-03 11:25:00,129.66,129.71,129.45,129.45,3600.0,118.7963,118.8422,118.6039,118.6039,3600.0
2014-09-03 11:30:00,129.46,129.66,129.46,129.66,2300.0,118.6131,118.7963,118.6131,118.7963,2300.0
2014-09-03 11:35:00,129.66,129.66,129.09,129.45,23300.0,118.7963,118.7963,118.2741,118.6039,23300.0
2014-09-03 11:40:00,129.41,129.43,129.31,129.31,3200.0,118.5673,118.5856,118.4757,118.4757,3200.0
2014-09-03 11:45:00,129.34,129.34,129.17,129.25,10400.0,118.5032,118.5032,118.3474,118.4207,10400.0
2014-09-03 11:50:00,129.16,129.31,129.14,129.25,4800.0,118.3382,118.4757,118.3199,118.4207,4800.0
2014-09-03 11:55:00,129.36,129.36,129.25,129.25,8000.0,118.5215,118.5215,118.4207,118.4207,8000.0
2014-09-03 12:00:00,129.25,129.27,129.21,129.26,11900.0,118.4207,118.439,118.384,118.4299,11900.0
2014-09-03 12:05:00,129.26,129.28,129.22,129.23,3900.0,118.4299,118.4482,118.3932,118.4024,3900.0
2014-09-03 12:10:00,129.29,129.3,129.18,129.19,38600.0,118.4573,118.4665,118.3566,118.3657,38600.0
2014-09-03 12:15:00,129.18,129.25,129.05,129.09,20900.0,118.3566,118.4207,118.2374,118.2741,20900.0
2014-09-03 12:20:00,129.15,129.15,128.91,128.96,5800.0,118.3291,118.3291,118.1092,118.155,5800.0
2014-09-03 12:25:00,128.91,128.96,128.83,128.83,4800.0,118.1092,118.155,118.0359,118.0359,4800.0
2014-09-03 12:30:00,128.83,128.84,128.74,128.75,4000.0,118.0359,118.045,117.9534,117.9626,4000.0
2014-09-03 12:35:00,128.78,128.78,128.66,128.69,5700.0,117.9901,117.9901,117.8801,117.9076,5700.0
2014-09-03 12:40:00,128.7,128.85,128.69,128.7,5700.0,117.9168,118.0542,117.9076,117.9168,5700.0
2014-09-03 12:45:00,128.7,128.78,128.55,128.55,4300.0,117.9168,117.9901,117.7793,117.7793,4300.0
2014-09-03 12:50:00,128.59,128.59,128.35,128.35,5700.0,117.816,117.816,117.5961,117.5961,5700.0
2014-09-03 12:55:00,128.35,128.4,128.28,128.34,3800.0,117.5961,117.6419,117.532,117.5869,3800.0
2014-09-03 13:00:00,128.38,128.55,128.37,128.55,2000.0,117.6236,117.7793,117.6144,117.7793,2000.0
2014-09-03 13:05:00,128.64,128.9,128.57,128.9,3900.0,117.8618,118.1,117.7977,118.1,3900.0
2014-09-03 13:10:00,128.9,129.09,128.86,129.09,1300.0,118.1,118.2741,118.0634,118.2741,1300.0
2014-09-03 13:15:00,129.04,129.06,128.95,128.95,2700.0,118.2283,118.2466,118.1458,118.1458,2700.0
2014-09-03 13:20:00,129.03,129.09,128.97,129.04,2900.0,118.2191,118.2741,118.1642,118.2283,2900.0
2014-09-03 13:25:00,129.08,129.24,129.08,129.2,2600.0,118.2649,118.4115,118.2649,118.3749,2600.0
2014-09-03 13:30:00,129.2,129.28,129.2,129.25,3400.0,118.3749,118.4482,118.3749,118.4207,3400.0
2014-09-03 13:35:00,129.26,129.29,129.19,129.25,4900.0,118.4299,118.4573,118.3657,118.4207,4900.0
2014-09-03 13:40:00,129.26,129.26,129.15,129.18,4500.0,118.4299,118.4299,118.3291,118.3566,4500.0
2014-09-03 13:45:00,129.21,129.3,129.16,129.28,2400.0,118.384,118.4665,118.3382,118.4482,2400.0
2014-09-03 13:50:00,129.25,129.3,129.22,129.24,5400.0,118.4207,118.4665,118.3932,118.4115,5400.0
2014-09-03 13:55:00,129.18,129.22,129.13,129.22,500.0,118.3566,118.3932,118.3107,118.3932,500.0
2014-09-03 14:00:00,129.19,129.23,129.12,129.15,7100.0,118.3657,118.4024,118.3016,118.3291,7100.0
2014-09-03 14:05:00,129.13,129.21,129.12,129.16,4900.0,118.3107,118.384,118.3016,118.3382,4900.0
2014-09-03 14:10:00,129.16,129.18,129.07,129.09,5500.0,118.3382,118.3566,118.2558,118.2741,5500.0
2014-09-03 14:15:00,129.09,129.11,129.03,129.03,1600.0,118.2741,118.2924,118.2191,118.2191,1600.0
2014-09-03 14:20:00,129.05,129.08,129.03,129.05,4100.0,118.2374,118.2649,118.2191,118.2374,4100.0
2014-09-03 14:25:00,129.05,129.09,128.99,129.01,2600.0,118.2374,118.2741,118.1825,118.2008,2600.0
2014-09-03 14:30:00,129.03,129.17,129.03,129.12,2900.0,118.2191,118.3474,118.2191,118.3016,2900.0
2014-09-03 14:35:00,129.15,129.27,129.15,129.27,2000.0,118.3291,118.439,118.3291,118.439,2000.0
2014-09-03 14:40:00,129.22,129.3,129.22,129.3,3700.0,118.3932,118.4665,118.3932,118.4665,3700.0
2014-09-03 14:45:00,129.3,129.31,129.25,129.27,4800.0,118.4665,118.4757,118.4207,118.439,4800.0
2014-09-03 14:50:00,129.27,129.28,129.2,129.28,3600.0,118.439,118.4482,118.3749,118.4482,3600.0
2014-09-03 14:55:00,129.27,129.34,129.24,129.34,4300.0,118.439,118.5032,118.4115,118.5032,4300.0
2014-09-03 15:00:00,129.3,129.34,129.17,129.21,4600.0,118.4665,118.5032,118.3474,118.384,4600.0
2014-09-03 15:05:00,129.21,129.36,129.15,129.31,7900.0,118.384,118.5215,118.3291,118.4757,7900.0
2014-09-03 15:10:00,129.34,129.37,129.21,129.27,5700.0,118.5032,118.5306,118.384,118.439,5700.0
2014-09-03 15:15:00,129.27,129.35,129.27,129.31,7100.0,118.439,118.5123,118.439,118.4757,7100.0
2014-09-03 15:20:00,129.29,129.3,129.17,129.3,5700.0,118.4573,118.4665,118.3474,118.4665,5700.0
2014-09-03 15:25:00,129.32,129.4,129.32,129.37,3600.0,118.4848,118.5581,118.4848,118.5306,3600.0
2014-09-03 15:30:00,129.37,129.39,129.31,129.36,8300.0,118.5306,118.549,118.4757,118.5215,8300.0
2014-09-03 15:35:00,129.37,129.43,129.33,129.38,4200.0,118.5306,118.5856,118.494,118.5398,4200.0
2014-09-03 15:40:00,129.39,129.4,129.27,129.3,4400.0,118.549,118.5581,118.439,118.4665,4400.0
2014-09-03 15:45:00,129.29,129.31,129.23,129.3,5500.0,118.4573,118.4757,118.4024,118.4665,5500.0
2014-09-03 15:50:00,129.3,129.41,129.3,129.37,10600.0,118.4665,118.5673,118.4665,118.5306,10600.0
2014-09-03 15:55:00,129.38,129.54,129.38,129.44,16400.0,118.5398,118.6864,118.5398,118.5948,16400.0
2014-09-04 09:30:00,129.68,129.73,129.66,129.73,2500.0,118.8147,118.8605,118.7963,118.8605,2500.0
2014-09-04 09:35:00,129.75,129.9,129.46,129.86,6200.0,118.8788,119.0162,118.6131,118.9796,6200.0
2014-09-04 09:40:00,129.83,130.5,129.83,130.49,2900.0,118.9521,119.566,118.9521,119.5568,2900.0
2014-09-04 09:45:00,130.41,130.68,130.35,130.52,4900.0,119.4835,119.7309,119.4285,119.5843,4900.0
2014-09-04 09:50:00,130.55,130.56,130.35,130.49,7500.0,119.6118,119.6209,119.4285,119.5568,7500.0
2014-09-04 09:55:00,130.55,130.57,130.28,130.37,4700.0,119.6118,119.6301,119.3644,119.4469,4700.0
2014-09-04 10:00:00,130.36,130.48,130.31,130.31,4600.0,119.4377,119.5476,119.3919,119.3919,4600.0
2014-09-04 10:05:00,130.34,130.55,130.27,130.53,8700.0,119.4194,119.6118,119.3552,119.5934,8700.0
2014-09-04 10:10:00,130.51,130.56,130.5,130.53,9500.0,119.5751,119.6209,119.566,119.5934,9500.0
2014-09-04 10:15:00,130.55,130.55,130.49,130.49,7000.0,119.6118,119.6118,119.5568,119.5568,7000.0
2014-09-04 10:20:00,130.49,130.57,130.49,130.55,4800.0,119.5568,119.6301,119.5568,119.6118,4800.0
2014-09-04 10:25:00,130.55,130.55,130.54,130.54,4900.0,119.6118,119.6118,119.6026,119.6026,4900.0
2014-09-04 10:30:00,130.55,130.55,130.49,130.52,5400.0,119.6118,119.6118,119.5568,119.5843,5400.0
2014-09-04 10:35:00,130.52,130.58,130.5,130.55,3100.0,119.5843,119.6393,119.566,119.6118,3100.0
2014-09-04 10:40:00,130.59,130.66,130.55,130.62,4900.0,119.6484,119.7126,119.6118,119.6759,4900.0
2014-09-04 10:45:00,130.59,130.81,130.58,130.78,4300.0,119.6484,119.85,119.6393,119.8225,4300.0
2014-09-04 10:50:00,130.78,131.09,130.69,131.09,18700.0,119.8225,120.1065,119.74,120.1065,18700.0
2014-09-04 10:55:00,131.03,131.06,130.97,131.06,4600.0,120.0516,120.079,119.9966,120.079,4600.0
2014-09-04 11:00:00,131.09,131.41,131.09,131.38,9300.0,120.1065,120.3997,120.1065,120.3722,9300.0
2014-09-04 11:05:00,131.36,131.39,131.33,131.39,1400.0,120.3539,120.3814,120.3264,120.3814,1400.0
2014-09-04 11:10:00,131.38,131.54,131.38,131.51,3300.0,120.3722,120.5188,120.3722,120.4913,3300.0
2014-09-04 11:15:00,131.45,131.54,131.45,131.54,1300.0,120.4364,120.5188,120.4364,120.5188,1300.0
2014-09-04 11:20:00,131.58,131.63,131.54,131.57,7100.0,120.5555,120.6013,120.5188,120.5463,7100.0
2014-09-04 11:25:00,131.57,131.57,131.46,131.51,7400.0,120.5463,120.5463,120.4455,120.4913,7400.0
2014-09-04 11:30:00,131.47,131.55,131.44,131.48,21900.0,120.4547,120.528,120.4272,120.4639,21900.0
2014-09-04 11:35:00,131.47,131.48,131.44,131.47,8900.0,120.4547,120.4639,120.4272,120.4547,8900.0
2014-09-04 11:40:00,131.46,131.48,131.38,131.42,5500.0,120.4455,120.4639,120.3722,120.4089,5500.0
2014-09-04 11:45:00,131.46,131.48,131.43,131.48,2700.0,120.4455,120.4639,120.418,120.4639,2700.0
2014-09-04 11:50:00,131.48,131.53,131.47,131.49,19700.0,120.4639,120.5097,120.4547,120.473,19700.0
2014-09-04 11:55:00,131.54,131.68,131.49,131.64,9300.0,120.5188,120.6471,120.473,120.6104,9300.0
2014-09-04 12:00:00,131.64,131.71,131.64,131.64,2400.0,120.6104,120.6746,120.6104,120.6104,2400.0
2014-09-04 12:05:00,131.67,131.67,131.5,131.55,1200.0,120.6379,120.6379,120.4822,120.528,1200.0
2014-09-04 12:10:00,131.5,131.55,131.48,131.48,2300.0,120.4822,120.528,120.4639,120.4639,2300.0
2014-09-04 12:15:00,131.5,131.57,131.5,131.56,3500.0,120.4822,120.5463,120.4822,120.5371,3500.0
2014-09-04 12:20:00,131.56,131.62,131.55,131.56,3100.0,120.5371,120.5921,120.528,120.5371,3100.0
2014-09-04 12:25:00,131.55,131.58,131.51,131.58,5000.0,120.528,120.5555,120.4913,120.5555,5000.0
2014-09-04 12:30:00,131.58,131.6,131.55,131.59,5800.0,120.5555,120.5738,120.528,120.5646,5800.0
2014-09-04 12:35:00,131.58,131.72,131.58,131.72,5000.0,120.5555,120.6837,120.5555,120.6837,5000.0
2014-09-04 12:40:00,131.72,131.72,131.7,131.7,400.0,120.6837,120.6837,120.6654,120.6654,400.0
2014-09-04 12:45:00,131.58,131.64,131.58,131.64,5100.0,120.5555,120.6104,120.5555,120.6104,5100.0
2014-09-04 12:50:00,131.66,131.75,131.63,131.74,3700.0,120.6288,120.7112,120.6013,120.7021,3700.0
2014-09-04 12:55:00,131.71,131.71,131.62,131.62,2200.0,120.6746,120.6746,120.5921,120.5921,2200.0
2014-09-04 13:00:00,131.63,131.75,131.63,131.75,1400.0,120.6013,120.7112,120.6013,120.7112,1400.0
2014-09-04 13:05:00,131.7,131.86,131.7,131.86,6700.0,120.6654,120.812,120.6654,120.812,6700.0
2014-09-04 13:10:00,131.85,131.89,131.75,131.75,3500.0,120.8028,120.8395,120.7112,120.7112,3500.0
2014-09-04 13:15:00,131.75,131.75,131.75,131.75,1500.0,120.7112,120.7112,120.7112,120.7112,1500.0
2014-09-04 13:20:00,131.75,131.78,131.7,131.75,5100.0,120.7112,120.7387,120.6654,120.7112,5100.0
2014-09-04 13:25:00,131.75,131.78,131.74,131.77,4700.0,120.7112,120.7387,120.7021,120.7296,4700.0
2014-09-04 13:30:00,131.78,131.81,131.68,131.68,5400.0,120.7387,120.7662,120.6471,120.6471,5400.0
2014-09-04 13:35:00,131.6,131.6,131.53,131.53,2600.0,120.5738,120.5738,120.5097,120.5097,2600.0
2014-09-04 13:40:00,131.52,131.68,131.5,131.62,3700.0,120.5005,120.6471,120.4822,120.5921,3700.0
2014-09-04 13:45:00,131.58,131.63,131.53,131.53,5200.0,120.5555,120.6013,120.5097,120.5097,5200.0
2014-09-04 13:50:00,131.52,131.59,131.52,131.55,2700.0,120.5005,120.5646,120.5005,120.528,2700.0
2014-09-04 13:55:00,131.58,131.65,131.53,131.59,9200.0,120.5555,120.6196,120.5097,120.5646,9200.0
2014-09-04 14:00:00,131.6,131.72,131.6,131.72,8600.0,120.5738,120.6837,120.5738,120.6837,8600.0
2014-09-04 14:05:00,131.68,131.73,131.49,131.53,12700.0,120.6471,120.6929,120.473,120.5097,12700.0
2014-09-04 14:10:00,131.5,131.56,131.44,131.54,4300.0,120.4822,120.5371,120.4272,120.5188,4300.0
2014-09-04 14:15:00,131.51,131.53,131.36,131.37,12800.0,120.4913,120.5097,120.3539,120.3631,12800.0
2014-09-04 14:20:00,131.39,131.39,131.16,131.16,6100.0,120.3814,120.3814,120.1707,120.1707,6100.0
2014-09-04 14:25:00,131.17,131.25,131.17,131.25,5100.0,120.1798,120.2531,120.1798,120.2531,5100.0
2014-09-04 14:30:00,131.3,131.31,131.06,131.06,8200.0,120.2989,120.3081,120.079,120.079,8200.0
2014-09-04 14:35:00,131.03,131.12,130.96,130.96,7000.0,120.0516,120.134,119.9874,119.9874,7000.0
2014-09-04 14:40:00,131.04,131.1,131.04,131.09,1200.0,120.0607,120.1157,120.0607,120.1065,1200.0
2014-09-04 14:45:00,131.1,131.13,131.0,131.01,5200.0,120.1157,120.1432,120.0241,120.0332,5200.0
2014-09-04 14:50:00,131.01,131.08,130.99,130.99,7800.0,120.0332,120.0974,120.0149,120.0149,7800.0
2014-09-04 14:55:00,131.0,131.05,130.78,130.86,7100.0,120.0241,120.0699,119.8225,119.8958,7100.0
2014-09-04 15:00:00,130.82,130.95,130.82,130.85,4800.0,119.8591,119.9783,119.8591,119.8866,4800.0
2014-09-04 15:05:00,130.85,130.85,130.39,130.48,26500.0,119.8866,119.8866,119.4652,119.5476,26500.0
2014-09-04 15:10:00,130.5,130.52,130.28,130.28,9300.0,119.566,119.5843,119.3644,119.3644,9300.0
2014-09-04 15:15:00,130.29,130.41,130.16,130.21,10400.0,119.3736,119.4835,119.2544,119.3003,10400.0
2014-09-04 15:20:00,130.21,130.37,130.12,130.3,8000.0,119.3003,119.4469,119.2178,119.3827,8000.0
2014-09-04 15:25:00,130.34,130.53,130.3,130.51,25500.0,119.4194,119.5934,119.3827,119.5751,25500.0
2014-09-04 15:30:00,130.47,130.49,130.39,130.43,13300.0,119.5385,119.5568,119.4652,119.5018,13300.0
2014-09-04 15:35:00,130.43,130.48,130.38,130.47,14500.0,119.5018,119.5476,119.456,119.5385,14500.0
2014-09-04 15:40:00,130.47,130.53,130.38,130.53,15800.0,119.5385,119.5934,119.456,119.5934,15800.0
2014-09-04 15:45:00,130.53,130.67,130.52,130.67,11400.0,119.5934,119.7217,119.5843,119.7217,11400.0
2014-09-04 15:50:00,130.67,130.7,130.6,130.68,19000.0,119.7217,119.7492,119.6576,119.7309,19000.0
2014-09-04 15:55:00,130.68,130.8,130.67,130.75,32600.0,119.7309,119.8408,119.7217,119.795,32600.0
2014-09-05 09:30:00,130.83,131.28,130.83,131.28,1600.0,119.8683,120.2806,119.8683,120.2806,1600.0
2014-09-05 09:35:00,130.73,130.73,130.3,130.3,2500.0,119.7767,119.7767,119.3827,119.3827,2500.0
2014-09-05 09:40:00,130.3,130.54,130.3,130.54,1700.0,119.3827,119.6026,119.3827,119.6026,1700.0
2014-09-05 09:45:00,130.47,131.36,130.47,131.36,400.0,119.5385,120.3539,119.5385,120.3539,400.0
2014-09-05 09:50:00,131.17,131.42,131.11,131.11,4200.0,120.1798,120.4089,120.1249,120.1249,4200.0
2014-09-05 09:55:00,131.12,131.47,131.11,131.42,6300.0,120.134,120.4547,120.1249,120.4089,6300.0
2014-09-05 10:00:00,131.39,131.58,131.2,131.37,6700.0,120.3814,120.5555,120.2073,120.3631,6700.0
2014-09-05 10:05:00,131.32,131.45,131.2,131.25,9000.0,120.3173,120.4364,120.2073,120.2531,9000.0
2014-09-05 10:10:00,131.25,131.3,130.88,130.96,4200.0,120.2531,120.2989,119.9141,119.9874,4200.0
2014-09-05 10:15:00,130.92,131.03,130.85,130.9,3100.0,119.9508,120.0516,119.8866,119.9324,3100.0
2014-09-05 10:20:00,130.99,131.05,130.89,131.05,4800.0,120.0149,120.0699,119.9233,120.0699,4800.0
2014-09-05 10:25:00,130.93,131.09,130.92,131.09,1700.0,119.9599,120.1065,119.9508,120.1065,1700.0
2014-09-05 10:30:00,131.0,131.09,130.88,131.02,5700.0,120.0241,120.1065,119.9141,120.0424,5700.0
2014-09-05 10:35:00,131.08,131.21,130.9,130.9,3600.0,120.0974,120.2165,119.9324,119.9324,3600.0
2014-09-05 10:40:00,130.85,131.09,130.79,131.07,3200.0,119.8866,120.1065,119.8317,120.0882,3200.0
2014-09-05 10:45:00,131.09,131.2,130.96,131.06,4200.0,120.1065,120.2073,119.9874,120.079,4200.0
2014-09-05 10:50:00,130.98,131.42,130.98,131.34,9100.0,120.0057,120.4089,120.0057,120.3356,9100.0
2014-09-05 10:55:00,131.33,131.36,131.04,131.05,2400.0,120.3264,120.3539,120.0607,120.0699,2400.0
2014-09-05 11:00:00,131.04,131.37,131.01,131.32,7300.0,120.0607,120.3631,120.0332,120.3173,7300.0
2014-09-05 11:05:00,131.36,131.44,131.24,131.29,5800.0,120.3539,120.4272,120.244,120.2898,5800.0
2014-09-05 11:10:00,131.3,131.39,131.16,131.16,1400.0,120.2989,120.3814,120.1707,120.1707,1400.0
2014-09-05 11:15:00,131.18,131.23,130.95,130.96,2400.0,120.189,120.2348,119.9783,119.9874,2400.0
2014-09-05 11:20:00,131.0,131.04,130.94,131.02,1200.0,120.0241,120.0607,119.9691,120.0424,1200.0
2014-09-05 11:25:00,131.07,131.12,131.0,131.0,3000.0,120.0882,120.134,120.0241,120.0241,3000.0
2014-09-05 11:30:00,131.08,131.11,130.95,130.99,2500.0,120.0974,120.1249,119.9783,120.0149,2500.0
2014-09-05 11:35:00,131.04,131.16,131.04,131.06,1000.0,120.0607,120.1707,120.0607,120.079,1000.0
2014-09-05 11:40:00,131.12,131.32,131.05,131.22,7600.0,120.134,120.3173,120.0699,120.2256,7600.0
2014-09-05 11:45:00,131.24,131.39,131.22,131.3,4600.0,120.244,120.3814,120.2256,120.2989,4600.0
2014-09-05 11:50:00,131.26,131.39,131.26,131.33,1400.0,120.2623,120.3814,120.2623,120.3264,1400.0
2014-09-05 11:55:00,131.42,131.48,131.37,131.43,3400.0,120.4089,120.4639,120.3631,120.418,3400.0
2014-09-05 12:00:00,131.43,131.54,131.42,131.48,2200.0,120.418,120.5188,120.4089,120.4639,2200.0
2014-09-05 12:05:00,131.52,131.63,131.47,131.54,9300.0,120.5005,120.6013,120.4547,120.5188,9300.0
2014-09-05 12:10:00,131.51,131.56,131.48,131.48,6100.0,120.4913,120.5371,120.4639,120.4639,6100.0
2014-09-05 12:15:00,131.55,131.55,131.31,131.33,9500.0,120.528,120.528,120.3081,120.3264,9500.0
2014-09-05 12:20:00,131.35,131.44,131.31,131.38,5100.0,120.3447,120.4272,120.3081,120.3722,5100.0
2014-09-05 12:25:00,131.48,131.62,131.48,131.59,6800.0,120.4639,120.5921,120.4639,120.5646,6800.0
2014-09-05 12:30:00,131.59,131.73,131.59,131.67,2300.0,120.5646,120.6929,120.5646,120.6379,2300.0
2014-09-05 12:35:00,131.68,131.75,131.66,131.75,1800.0,120.6471,120.7112,120.6288,120.7112,1800.0
2014-09-05 12:40:00,131.76,131.93,131.76,131.92,3500.0,120.7204,120.8761,120.7204,120.867,3500.0
2014-09-05 12:45:00,131.92,131.94,131.86,131.94,2800.0,120.867,120.8853,120.812,120.8853,2800.0
2014-09-05 12:50:00,131.93,131.97,131.89,131.93,5600.0,120.8761,120.9128,120.8395,120.8761,5600.0
2014-09-05 12:55:00,131.91,131.95,131.83,131.86,2200.0,120.8578,120.8945,120.7845,120.812,2200.0
2014-09-05 13:00:00,131.84,131.97,131.79,131.93,4100.0,120.7937,120.9128,120.7479,120.8761,4100.0
2014-09-05 13:05:00,131.96,131.97,131.91,131.94,2800.0,120.9036,120.9128,120.8578,120.8853,2800.0
2014-09-05 13:10:00,131.91,131.92,131.87,131.89,3000.0,120.8578,120.867,120.8212,120.8395,3000.0
2014-09-05 13:15:00,131.9,131.91,131.9,131.91,600.0,120.8487,120.8578,120.8487,120.8578,600.0
2014-09-05 13:20:00,131.94,131.96,131.93,131.93,3100.0,120.8853,120.9036,120.8761,120.8761,3100.0
2014-09-05 13:25:00,131.93,131.93,131.93,131.93,100.0,120.8761,120.8761,120.8761,120.8761,100.0
2014-09-05 13:30:00,131.97,131.97,131.92,131.92,500.0,120.9128,120.9128,120.867,120.867,500.0
2014-09-05 13:35:00,131.93,131.93,131.85,131.85,1700.0,120.8761,120.8761,120.8028,120.8028,1700.0
2014-09-05 13:40:00,131.84,131.88,131.67,131.71,2000.0,120.7937,120.8303,120.6379,120.6746,2000.0
2014-09-05 13:45:00,131.69,131.86,131.65,131.77,5100.0,120.6563,120.812,120.6196,120.7296,5100.0
2014-09-05 13:50:00,131.75,131.75,131.6,131.62,3300.0,120.7112,120.7112,120.5738,120.5921,3300.0
2014-09-05 13:55:00,131.65,131.65,131.56,131.57,1400.0,120.6196,120.6196,120.5371,120.5463,1400.0
2014-09-05 14:00:00,131.57,131.87,131.57,131.87,2300.0,120.5463,120.8212,120.5463,120.8212,2300.0
2014-09-05 14:05:00,131.8,131.87,131.66,131.72,2500.0,120.757,120.8212,120.6288,120.6837,2500.0
2014-09-05 14:10:00,131.76,131.86,131.76,131.84,6300.0,120.7204,120.812,120.7204,120.7937,6300.0
2014-09-05 14:15:00,131.78,131.83,131.78,131.79,700.0,120.7387,120.7845,120.7387,120.7479,700.0
2014-09-05 14:20:00,131.83,132.5,131.82,132.49,54000.0,120.7845,121.3984,120.7754,121.3892,54000.0
2014-09-05 14:25:00,132.47,132.53,132.32,132.36,19900.0,121.3709,121.4259,121.2335,121.2701,19900.0
2014-09-05 14:30:00,132.42,132.72,132.42,132.51,12100.0,121.3251,121.6,121.3251,121.4076,12100.0
2014-09-05 14:35:00,132.55,132.66,132.49,132.58,8600.0,121.4442,121.545,121.3892,121.4717,8600.0
2014-09-05 14:40:00,132.57,132.69,132.57,132.66,18200.0,121.4625,121.5725,121.4625,121.545,18200.0
2014-09-05 14:45:00,132.66,132.74,132.64,132.74,16200.0,121.545,121.6183,121.5267,121.6183,16200.0
2014-09-05 14:50:00,132.72,132.82,132.68,132.68,13000.0,121.6,121.6916,121.5633,121.5633,13000.0
2014-09-05 14:55:00,132.65,132.66,132.52,132.56,37000.0,121.5358,121.545,121.4167,121.4534,37000.0
2014-09-05 15:00:00,132.52,132.56,132.45,132.52,8500.0,121.4167,121.4534,121.3526,121.4167,8500.0
2014-09-05 15:05:00,132.46,132.5,132.43,132.46,9800.0,121.3617,121.3984,121.3343,121.3617,9800.0
2014-09-05 15:10:00,132.47,132.5,132.37,132.47,7000.0,121.3709,121.3984,121.2793,121.3709,7000.0
2014-09-05 15:15:00,132.46,132.5,132.3,132.3,7900.0,121.3617,121.3984,121.2151,121.2151,7900.0
2014-09-05 15:20:00,132.32,132.39,132.24,132.24,9600.0,121.2335,121.2976,121.1602,121.1602,9600.0
2014-09-05 15:25:00,132.26,132.3,132.14,132.14,9500.0,121.1785,121.2151,121.0686,121.0686,9500.0
2014-09-05 15:30:00,132.11,132.14,132.04,132.05,11700.0,121.0411,121.0686,120.9769,120.9861,11700.0
2014-09-05 15:35:00,132.05,132.19,132.04,132.14,13900.0,120.9861,121.1144,120.9769,121.0686,13900.0
2014-09-05 15:40:00,132.15,132.19,132.03,132.14,9800.0,121.0777,121.1144,120.9678,121.0686,9800.0
2014-09-05 15:45:00,132.14,132.47,132.13,132.13,21600.0,121.0686,121.3709,121.0594,121.0594,21600.0
2014-09-05 15:50:00,132.13,132.2,132.0,132.0,48200.0,121.0594,121.1235,120.9403,120.9403,48200.0
2014-09-05 15:55:00,132.05,132.22,131.89,132.19,78100.0,120.9861,121.1418,120.8395,121.1144,78100.0
2014-09-08 09:30:00,132.26,132.53,132.19,132.4,3800.0,121.1785,121.4259,121.1144,121.3068,3800.0
2014-09-08 09:35:00,132.34,132.39,131.98,132.19,3300.0,121.2518,121.2976,120.922,121.1144,3300.0
2014-09-08 09:40:00,132.01,132.49,132.01,132.34,4000.0,120.9494,121.3892,120.9494,121.2518,4000.0
2014-09-08 09:45:00,132.5,132.72,132.44,132.72,4300.0,121.3984,121.6,121.3434,121.6,4300.0
2014-09-08 09:50:00,132.71,132.99,132.61,132.9,4600.0,121.5908,121.8473,121.4992,121.7649,4600.0
2014-09-08 09:55:00,132.86,133.02,132.75,132.82,27400.0,121.7282,121.8748,121.6274,121.6916,27400.0
2014-09-08 10:00:00,132.88,133.01,132.85,132.88,1500.0,121.7466,121.8657,121.7191,121.7466,1500.0
2014-09-08 10:05:00,132.95,132.95,132.42,132.48,10400.0,121.8107,121.8107,121.3251,121.3801,10400.0
2014-09-08 10:10:00,132.37,132.45,132.24,132.29,3000.0,121.2793,121.3526,121.1602,121.206,3000.0
2014-09-08 10:15:00,132.28,132.46,132.28,132.41,3500.0,121.1968,121.3617,121.1968,121.3159,3500.0
2014-09-08 10:20:00,132.3,132.42,132.28,132.33,1700.0,121.2151,121.3251,121.1968,121.2426,1700.0
2014-09-08 10:25:00,132.37,132.52,132.36,132.44,3900.0,121.2793,121.4167,121.2701,121.3434,3900.0
2014-09-08 10:30:00,132.42,132.57,132.33,132.48,17000.0,121.3251,121.4625,121.2426,121.3801,17000.0
2014-09-08 10:35:00,132.49,132.63,132.34,132.53,12600.0,121.3892,121.5175,121.2518,121.4259,12600.0
2014-09-08 10:40:00,132.6,132.6,132.44,132.53,57600.0,121.49,121.49,121.3434,121.4259,57600.0
2014-09-08 10:45:00,132.42,132.5,132.28,132.33,55700.0,121.3251,121.3984,121.1968,121.2426,55700.0
2014-09-08 10:50:00,132.33,132.54,132.28,132.46,23200.0,121.2426,121.435,121.1968,121.3617,23200.0
2014-09-08 10:55:00,132.47,132.61,132.36,132.42,38800.0,121.3709,121.4992,121.2701,121.3251,38800.0
2014-09-08 11:00:00,132.4,132.43,132.17,132.17,2100.0,121.3068,121.3343,121.096,121.096,2100.0
2014-09-08 11:05:00,132.19,132.35,132.17,132.21,4100.0,121.1144,121.261,121.096,121.1327,4100.0
2014-09-08 11:10:00,132.26,132.26,131.95,131.95,2300.0,121.1785,121.1785,120.8945,120.8945,2300.0
2014-09-08 11:15:00,131.96,132.01,131.76,131.79,6400.0,120.9036,120.9494,120.7204,120.7479,6400.0
2014-09-08 11:20:00,131.79,131.91,131.76,131.85,2600.0,120.7479,120.8578,120.7204,120.8028,2600.0
2014-09-08 11:25:00,131.79,131.94,131.69,131.76,6200.0,120.7479,120.8853,120.6563,120.7204,6200.0
2014-09-08 11:30:00,131.76,131.76,131.58,131.59,6100.0,120.7204,120.7204,120.5555,120.5646,6100.0
2014-09-08 11:35:00,131.62,131.62,131.44,131.5,3100.0,120.5921,120.5921,120.4272,120.4822,3100.0
2014-09-08 11:40:00,131.43,131.62,131.43,131.5,1500.0,120.418,120.5921,120.418,120.4822,1500.0
2014-09-08 11:45:00,131.46,131.6,131.37,131.37,4800.0,120.4455,120.5738,120.3631,120.3631,4800.0
2014-09-08 11:50:00,131.39,131.45,131.28,131.34,3200.0,120.3814,120.4364,120.2806,120.3356,3200.0
2014-09-08 11:55:00,131.5,131.55,131.37,131.53,7300.0,120.4822,120.528,120.3631,120.5097,7300.0
2014-09-08 12:00:00,131.55,131.58,131.49,131.49,3400.0,120.528,120.5555,120.473,120.473,3400.0
2014-09-08 12:05:00,131.45,131.52,131.43,131.47,2100.0,120.4364,120.5005,120.418,120.4547,2100.0
2014-09-08 12:10:00,131.54,131.58,131.52,131.56,1300.0,120.5188,120.5555,120.5005,120.5371,1300.0
2014-09-08 12:15:00,131.56,131.56,131.45,131.45,1500.0,120.5371,120.5371,120.4364,120.4364,1500.0
2014-09-08 12:20:00,131.52,131.64,131.52,131.58,10600.0,120.5005,120.6104,120.5005,120.5555,10600.0
2014-09-08 12:25:00,131.56,131.61,131.38,131.38,9200.0,120.5371,120.583,120.3722,120.3722,9200.0
2014-09-08 12:30:00,131.39,131.59,131.39,131.55,4100.0,120.3814,120.5646,120.3814,120.528,4100.0
2014-09-08 12:35:00,131.55,131.55,131.41,131.5,22300.0,120.528,120.528,120.3997,120.4822,22300.0
2014-09-08 12:40:00,131.45,131.47,131.44,131.45,1200.0,120.4364,120.4547,120.4272,120.4364,1200.0
2014-09-08 12:45:00,131.48,131.5,131.44,131.45,3400.0,120.4639,120.4822,120.4272,120.4364,3400.0
2014-09-08 12:50:00,131.45,131.61,131.41,131.41,11500.0,120.4364,120.583,120.3997,120.3997,11500.0
2014-09-08 12:55:00,131.38,131.42,131.38,131.42,500.0,120.3722,120.4089,120.3722,120.4089,500.0
2014-09-08 13:00:00,131.51,131.51,131.37,131.37,3900.0,120.4913,120.4913,120.3631,120.3631,3900.0
2014-09-08 13:05:00,131.45,131.45,131.25,131.28,2000.0,120.4364,120.4364,120.2531,120.2806,2000.0
2014-09-08 13:10:00,131.3,131.3,131.18,131.3,1900.0,120.2989,120.2989,120.189,120.2989,1900.0
2014-09-08 13:15:00,131.31,131.31,131.06,131.06,3500.0,120.3081,120.3081,120.079,120.079,3500.0
2014-09-08 13:20:00,131.04,131.26,131.04,131.15,4200.0,120.0607,120.2623,120.0607,120.1615,4200.0
2014-09-08 13:25:00,131.21,131.21,131.06,131.06,1300.0,120.2165,120.2165,120.079,120.079,1300.0
2014-09-08 13:30:00,131.12,131.14,130.97,131.14,3300.0,120.134,120.1523,119.9966,120.1523,3300.0
2014-09-08 13:35:00,131.12,131.28,131.08,131.09,11200.0,120.134,120.2806,120.0974,120.1065,11200.0
2014-09-08 13:40:00,131.11,131.15,130.95,131.09,33100.0,120.1249,120.1615,119.9783,120.1065,33100.0
2014-09-08 13:45:00,131.07,131.1,130.97,131.05,8900.0,120.0882,120.1157,119.9966,120.0699,8900.0
2014-09-08 13:50:00,130.97,131.1,130.84,130.95,7100.0,119.9966,120.1157,119.8775,119.9783,7100.0
2014-09-08 13:55:00,130.9,130.99,130.85,130.97,1700.0,119.9324,120.0149,119.8866,119.9966,1700.0
2014-09-08 14:00:00,130.96,130.98,130.91,130.97,1500.0,119.9874,120.0057,119.9416,119.9966,1500.0
2014-09-08 14:05:00,130.95,131.0,130.92,130.94,2900.0,119.9783,120.0241,119.9508,119.9691,2900.0
2014-09-08 14:10:00,131.02,131.07,130.86,130.94,3600.0,120.0424,120.0882,119.8958,119.9691,3600.0
2014-09-08 14:15:00,131.0,131.11,131.0,131.08,13100.0,120.0241,120.1249,120.0241,120.0974,13100.0
2014-09-08 14:20:00,131.08,131.11,131.03,131.05,2800.0,120.0974,120.1249,120.0516,120.0699,2800.0
2014-09-08 14:25:00,130.92,131.01,130.82,130.83,8600.0,119.9508,120.0332,119.8591,119.8683,8600.0
2014-09-08 14:30:00,130.88,131.03,130.88,131.01,10600.0,119.9141,120.0516,119.9141,120.0332,10600.0
2014-09-08 14:35:00,131.04,131.11,131.04,131.09,3200.0,120.0607,120.1249,120.0607,120.1065,3200.0
2014-09-08 14:40:00,131.09,131.17,131.04,131.09,5100.0,120.1065,120.1798,120.0607,120.1065,5100.0
2014-09-08 14:45:00,131.05,131.16,131.0,131.07,23900.0,120.0699,120.1707,120.0241,120.0882,23900.0
2014-09-08 14:50:00,131.07,131.11,131.03,131.11,4700.0,120.0882,120.1249,120.0516,120.1249,4700.0
2014-09-08 14:55:00,131.09,131.09,131.03,131.08,4400.0,120.1065,120.1065,120.0516,120.0974,4400.0
2014-09-08 15:00:00,131.09,131.24,131.09,131.2,3000.0,120.1065,120.244,120.1065,120.2073,3000.0
2014-09-08 15:05:00,131.23,131.24,131.15,131.24,5400.0,120.2348,120.244,120.1615,120.244,5400.0
2014-09-08 15:10:00,131.25,131.3,131.22,131.3,1100.0,120.2531,120.2989,120.2256,120.2989,1100.0
2014-09-08 15:15:00,131.34,131.49,131.34,131.48,4800.0,120.3356,120.473,120.3356,120.4639,4800.0
2014-09-08 15:20:00,131.48,131.56,131.48,131.53,4000.0,120.4639,120.5371,120.4639,120.5097,4000.0
2014-09-08 15:25:00,131.53,131.63,131.53,131.63,1900.0,120.5097,120.6013,120.5097,120.6013,1900.0
2014-09-08 15:30:00,131.65,131.69,131.58,131.68,6900.0,120.6196,120.6563,120.5555,120.6471,6900.0
2014-09-08 15:35:00,131.65,131.76,131.65,131.76,17200.0,120.6196,120.7204,120.6196,120.7204,17200.0
2014-09-08 15:40:00,131.75,131.76,131.5,131.5,13700.0,120.7112,120.7204,120.4822,120.4822,13700.0
2014-09-08 15:45:00,131.56,131.7,131.51,131.63,18900.0,120.5371,120.6654,120.4913,120.6013,18900.0
2014-09-08 15:50:00,131.65,131.67,131.57,131.58,14900.0,120.6196,120.6379,120.5463,120.5555,14900.0
2014-09-08 15:55:00,131.58,131.6,131.47,131.53,53800.0,120.5555,120.5738,120.4547,120.5097,53800.0
2014-09-09 09:30:00,131.36,131.48,130.69,130.77,1700.0,120.3539,120.4639,119.74,119.8133,1700.0
2014-09-09 09:35:00,131.36,131.57,131.2,131.5,11700.0,120.3539,120.5463,120.2073,120.4822,11700.0
2014-09-09 09:40:00,131.46,131.63,131.42,131.63,4000.0,120.4455,120.6013,120.4089,120.6013,4000.0
2014-09-09 09:45:00,131.69,131.96,131.56,131.79,8300.0,120.6563,120.9036,120.5371,120.7479,8300.0
2014-09-09 09:50:00,131.68,131.68,131.47,131.52,2000.0,120.6471,120.6471,120.4547,120.5005,2000.0
2014-09-09 09:55:00,131.6,131.75,131.58,131.65,1300.0,120.5738,120.7112,120.5555,120.6196,1300.0
2014-09-09 10:00:00,131.65,131.65,131.5,131.59,5000.0,120.6196,120.6196,120.4822,120.5646,5000.0
2014-09-09 10:05:00,131.61,131.78,131.59,131.75,8000.0,120.583,120.7387,120.5646,120.7112,8000.0
2014-09-09 10:10:00,131.64,131.65,131.36,131.52,24600.0,120.6104,120.6196,120.3539,120.5005,24600.0
2014-09-09 10:15:00,131.47,131.55,131.32,131.54,6800.0,120.4547,120.528,120.3173,120.5188,6800.0
2014-09-09 10:20:00,131.41,131.61,131.36,131.45,3100.0,120.3997,120.583,120.3539,120.4364,3100.0
2014-09-09 10:25:00,131.42,131.55,131.38,131.48,10200.0,120.4089,120.528,120.3722,120.4639,10200.0
2014-09-09 10:30:00,131.56,131.56,131.28,131.36,3300.0,120.5371,120.5371,120.2806,120.3539,3300.0
2014-09-09 10:35:00,131.36,131.36,131.25,131.3,1600.0,120.3539,120.3539,120.2531,120.2989,1600.0
2014-09-09 10:40:00,131.27,131.27,131.25,131.25,13900.0,120.2714,120.2714,120.2531,120.2531,13900.0
2014-09-09 10:45:00,131.25,131.25,131.21,131.22,5200.0,120.2531,120.2531,120.2165,120.2256,5200.0
2014-09-09 10:50:00,131.21,131.4,131.12,131.4,22600.0,120.2165,120.3906,120.134,120.3906,22600.0
2014-09-09 10:55:00,131.39,131.45,131.31,131.36,2500.0,120.3814,120.4364,120.3081,120.3539,2500.0
2014-09-09 11:00:00,131.3,131.4,131.3,131.35,3200.0,120.2989,120.3906,120.2989,120.3447,3200.0
2014-09-09 11:05:00,131.34,131.53,131.3,131.53,2300.0,120.3356,120.5097,120.2989,120.5097,2300.0
2014-09-09 11:10:00,131.54,131.69,131.54,131.69,2100.0,120.5188,120.6563,120.5188,120.6563,2100.0
2014-09-09 11:15:00,131.71,131.73,131.65,131.69,1300.0,120.6746,120.6929,120.6196,120.6563,1300.0
2014-09-09 11:20:00,131.64,131.64,131.43,131.46,15000.0,120.6104,120.6104,120.418,120.4455,15000.0
2014-09-09 11:25:00,131.43,131.46,131.41,131.46,1700.0,120.418,120.4455,120.3997,120.4455,1700.0
2014-09-09 11:30:00,131.44,131.44,131.44,131.44,800.0,120.4272,120.4272,120.4272,120.4272,800.0
2014-09-09 11:35:00,131.5,131.56,131.41,131.45,27500.0,120.4822,120.5371,120.3997,120.4364,27500.0
2014-09-09 11:40:00,131.46,131.47,131.33,131.42,19800.0,120.4455,120.4547,120.3264,120.4089,19800.0
2014-09-09 11:45:00,131.43,131.47,131.42,131.47,1300.0,120.418,120.4547,120.4089,120.4547,1300.0
2014-09-09 11:50:00,131.5,131.5,131.27,131.27,5800.0,120.4822,120.4822,120.2714,120.2714,5800.0
2014-09-09 11:55:00,131.29,131.31,131.24,131.26,1700.0,120.2898,120.3081,120.244,120.2623,1700.0
2014-09-09 12:00:00,131.32,131.32,131.17,131.17,1400.0,120.3173,120.3173,120.1798,120.1798,1400.0
2014-09-09 12:05:00,131.16,131.21,131.16,131.18,900.0,120.1707,120.2165,120.1707,120.189,900.0
2014-09-09 12:10:00,131.22,131.29,131.17,131.29,16500.0,120.2256,120.2898,120.1798,120.2898,16500.0
2014-09-09 12:15:00,131.3,131.3,131.28,131.28,600.0,120.2989,120.2989,120.2806,120.2806,600.0
2014-09-09 12:20:00,131.28,131.4,131.28,131.35,3700.0,120.2806,120.3906,120.2806,120.3447,3700.0
2014-09-09 12:25:00,131.4,131.4,131.38,131.38,500.0,120.3906,120.3906,120.3722,120.3722,500.0
2014-09-09 12:30:00,131.38,131.42,131.38,131.42,800.0,120.3722,120.4089,120.3722,120.4089,800.0
2014-09-09 12:35:00,131.41,131.42,131.33,131.36,2100.0,120.3997,120.4089,120.3264,120.3539,2100.0
2014-09-09 12:40:00,131.31,131.41,131.31,131.41,2400.0,120.3081,120.3997,120.3081,120.3997,2400.0
2014-09-09 12:45:00,131.41,131.41,131.37,131.38,1200.0,120.3997,120.3997,120.3631,120.3722,1200.0
2014-09-09 12:50:00,131.38,131.38,131.31,131.34,1900.0,120.3722,120.3722,120.3081,120.3356,1900.0
2014-09-09 12:55:00,131.36,131.36,131.26,131.33,1400.0,120.3539,120.3539,120.2623,120.3264,1400.0
2014-09-09 13:00:00,131.33,131.4,131.19,131.4,11200.0,120.3264,120.3906,120.1981,120.3906,11200.0
2014-09-09 13:05:00,131.29,131.29,131.11,131.16,3700.0,120.2898,120.2898,120.1249,120.1707,3700.0
2014-09-09 13:10:00,131.15,131.29,131.13,131.19,2400.0,120.1615,120.2898,120.1432,120.1981,2400.0
2014-09-09 13:15:00,131.16,131.18,131.12,131.15,2600.0,120.1707,120.189,120.134,120.1615,2600.0
2014-09-09 13:20:00,131.13,131.17,131.04,131.12,3500.0,120.1432,120.1798,120.0607,120.134,3500.0
2014-09-09 13:25:00,131.14,131.16,131.11,131.11,2200.0,120.1523,120.1707,120.1249,120.1249,2200.0
2014-09-09 13:30:00,131.17,131.3,131.13,131.2,3900.0,120.1798,120.2989,120.1432,120.2073,3900.0
2014-09-09 13:35:00,131.2,131.21,131.11,131.18,3300.0,120.2073,120.2165,120.1249,120.189,3300.0
2014-09-09 13:40:00,131.19,131.19,131.19,131.19,400.0,120.1981,120.1981,120.1981,120.1981,400.0
2014-09-09 13:45:00,131.19,131.45,131.19,131.41,12500.0,120.1981,120.4364,120.1981,120.3997,12500.0
2014-09-09 13:50:00,131.45,131.45,131.32,131.32,2300.0,120.4364,120.4364,120.3173,120.3173,2300.0
2014-09-09 13:55:00,131.35,131.38,131.29,131.31,3400.0,120.3447,120.3722,120.2898,120.3081,3400.0
2014-09-09 14:00:00,131.27,131.29,131.19,131.21,2100.0,120.2714,120.2898,120.1981,120.2165,2100.0
2014-09-09 14:05:00,131.22,131.24,131.01,131.09,14600.0,120.2256,120.244,120.0332,120.1065,14600.0
2014-09-09 14:10:00,131.09,131.12,131.03,131.11,4800.0,120.1065,120.134,120.0516,120.1249,4800.0
2014-09-09 14:15:00,131.14,131.14,130.97,131.0,3600.0,120.1523,120.1523,119.9966,120.0241,3600.0
2014-09-09 14:20:00,131.03,131.06,130.79,130.79,4000.0,120.0516,120.079,119.8317,119.8317,4000.0
2014-09-09 14:25:00,130.84,130.91,130.78,130.87,27000.0,119.8775,119.9416,119.8225,119.905,27000.0
2014-09-09 14:30:00,130.87,130.94,130.82,130.93,4200.0,119.905,119.9691,119.8591,119.9599,4200.0
2014-09-09 14:35:00,131.01,131.01,130.88,130.88,2900.0,120.0332,120.0332,119.9141,119.9141,2900.0
2014-09-09 14:40:00,130.87,130.9,130.84,130.84,1000.0,119.905,119.9324,119.8775,119.8775,1000.0
2014-09-09 14:45:00,130.89,130.92,130.78,130.78,4000.0,119.9233,119.9508,119.8225,119.8225,4000.0
2014-09-09 14:50:00,130.78,130.82,130.73,130.73,7800.0,119.8225,119.8591,119.7767,119.7767,7800.0
2014-09-09 14:55:00,130.76,130.85,130.69,130.84,6200.0,119.8042,119.8866,119.74,119.8775,6200.0
2014-09-09 15:00:00,130.85,130.85,130.68,130.7,5800.0,119.8866,119.8866,119.7309,119.7492,5800.0
2014-09-09 15:05:00,130.7,130.7,130.33,130.38,8500.0,119.7492,119.7492,119.4102,119.456,8500.0
2014-09-09 15:10:00,130.35,130.44,130.34,130.37,5800.0,119.4285,119.511,119.4194,119.4469,5800.0
2014-09-09 15:15:00,130.38,130.4,130.23,130.32,6100.0,119.456,119.4743,119.3186,119.401,6100.0
2014-09-09 15:20:00,130.29,130.32,130.1,130.28,8800.0,119.3736,119.401,119.1995,119.3644,8800.0
2014-09-09 15:25:00,130.28,130.55,130.28,130.53,7700.0,119.3644,119.6118,119.3644,119.5934,7700.0
2014-09-09 15:30:00,130.52,130.77,130.49,130.74,12900.0,119.5843,119.8133,119.5568,119.7859,12900.0
2014-09-09 15:35:00,130.76,131.01,130.76,130.86,21500.0,119.8042,120.0332,119.8042,119.8958,21500.0
2014-09-09 15:40:00,130.88,131.29,130.87,131.17,16100.0,119.9141,120.2898,119.905,120.1798,16100.0
2014-09-09 15:45:00,131.24,131.27,131.13,131.16,17300.0,120.244,120.2714,120.1432,120.1707,17300.0
2014-09-09 15:50:00,131.12,131.16,131.02,131.04,15900.0,120.134,120.1707,120.0424,120.0607,15900.0
2014-09-09 15:55:00,131.06,131.06,130.79,130.88,27400.0,120.079,120.079,119.8317,119.9141,27400.0
2014-09-10 09:30:00,130.75,130.81,130.24,130.47,1800.0,119.795,119.85,119.3277,119.5385,1800.0
2014-09-10 09:35:00,130.5,130.58,130.31,130.47,2400.0,119.566,119.6393,119.3919,119.5385,2400.0
2014-09-10 09:40:00,130.21,130.36,130.0,130.02,12000.0,119.3003,119.4377,119.1079,119.1262,12000.0
2014-09-10 09:45:00,130.02,130.49,129.94,130.28,5500.0,119.1262,119.5568,119.0529,119.3644,5500.0
2014-09-10 09:50:00,130.13,130.25,129.94,130.0,2300.0,119.227,119.3369,119.0529,119.1079,2300.0
2014-09-10 09:55:00,129.97,130.25,129.96,130.16,4600.0,119.0804,119.3369,119.0712,119.2544,4600.0
2014-09-10 10:00:00,130.17,130.22,129.87,129.87,3600.0,119.2636,119.3094,118.9887,118.9887,3600.0
2014-09-10 10:05:00,129.84,130.04,129.84,130.0,8600.0,118.9613,119.1445,118.9613,119.1079,8600.0
2014-09-10 10:10:00,130.05,130.09,129.95,129.99,4500.0,119.1537,119.1903,119.062,119.0987,4500.0
2014-09-10 10:15:00,129.91,130.08,129.85,129.95,4500.0,119.0254,119.1812,118.9704,119.062,4500.0
2014-09-10 10:20:00,130.0,130.14,130.0,130.06,2700.0,119.1079,119.2361,119.1079,119.1628,2700.0
2014-09-10 10:25:00,130.03,130.22,130.02,130.22,6800.0,119.1353,119.3094,119.1262,119.3094,6800.0
2014-09-10 10:30:00,130.15,130.19,129.98,129.98,3200.0,119.2453,119.2819,119.0895,119.0895,3200.0
2014-09-10 10:35:00,129.95,129.98,129.77,129.94,6700.0,119.062,119.0895,118.8971,119.0529,6700.0
2014-09-10 10:40:00,129.94,130.12,129.88,130.11,4900.0,119.0529,119.2178,118.9979,119.2086,4900.0
2014-09-10 10:45:00,130.08,130.2,130.08,130.14,1900.0,119.1812,119.2911,119.1812,119.2361,1900.0
2014-09-10 10:50:00,130.19,130.2,129.99,130.15,5200.0,119.2819,119.2911,119.0987,119.2453,5200.0
2014-09-10 10:55:00,130.2,130.24,129.98,130.01,6600.0,119.2911,119.3277,119.0895,119.117,6600.0
2014-09-10 11:00:00,130.04,130.04,129.84,129.84,7600.0,119.1445,119.1445,118.9613,118.9613,7600.0
2014-09-10 11:05:00,129.9,129.95,129.75,129.95,5700.0,119.0162,119.062,118.8788,119.062,5700.0
2014-09-10 11:10:00,129.9,130.25,129.83,130.23,3900.0,119.0162,119.3369,118.9521,119.3186,3900.0
2014-09-10 11:15:00,130.16,130.2,130.07,130.11,1400.0,119.2544,119.2911,119.172,119.2086,1400.0
2014-09-10 11:20:00,130.16,130.19,130.1,130.19,3500.0,119.2544,119.2819,119.1995,119.2819,3500.0
2014-09-10 11:25:00,130.18,130.18,130.03,130.18,6200.0,119.2728,119.2728,119.1353,119.2728,6200.0
2014-09-10 11:30:00,130.19,130.21,130.06,130.07,2200.0,119.2819,119.3003,119.1628,119.172,2200.0
2014-09-10 11:35:00,130.04,130.23,130.03,130.22,3100.0,119.1445,119.3186,119.1353,119.3094,3100.0
2014-09-10 11:40:00,130.22,130.22,130.08,130.08,3600.0,119.3094,119.3094,119.1812,119.1812,3600.0
2014-09-10 11:45:00,130.09,130.16,130.07,130.15,3100.0,119.1903,119.2544,119.172,119.2453,3100.0
2014-09-10 11:50:00,130.18,130.22,130.15,130.2,2000.0,119.2728,119.3094,119.2453,119.2911,2000.0
2014-09-10 11:55:00,130.3,130.35,130.27,130.33,2600.0,119.3827,119.4285,119.3552,119.4102,2600.0
2014-09-10 12:00:00,130.38,130.38,130.24,130.28,1200.0,119.456,119.456,119.3277,119.3644,1200.0
2014-09-10 12:05:00,130.29,130.33,130.28,130.31,2000.0,119.3736,119.4102,119.3644,119.3919,2000.0
2014-09-10 12:10:00,130.33,130.41,130.33,130.4,3200.0,119.4102,119.4835,119.4102,119.4743,3200.0
2014-09-10 12:15:00,130.4,130.66,130.4,130.66,2800.0,119.4743,119.7126,119.4743,119.7126,2800.0
2014-09-10 12:20:00,130.68,130.86,130.65,130.86,5400.0,119.7309,119.8958,119.7034,119.8958,5400.0
2014-09-10 12:25:00,130.88,130.88,130.6,130.72,16600.0,119.9141,119.9141,119.6576,119.7675,16600.0
2014-09-10 12:30:00,130.79,130.79,130.76,130.76,1200.0,119.8317,119.8317,119.8042,119.8042,1200.0
2014-09-10 12:35:00,130.75,130.75,130.72,130.72,1200.0,119.795,119.795,119.7675,119.7675,1200.0
2014-09-10 12:40:00,130.79,130.82,130.73,130.73,1700.0,119.8317,119.8591,119.7767,119.7767,1700.0
2014-09-10 12:45:00,130.76,130.87,130.71,130.87,3200.0,119.8042,119.905,119.7584,119.905,3200.0
2014-09-10 12:50:00,130.84,130.84,130.79,130.79,700.0,119.8775,119.8775,119.8317,119.8317,700.0
2014-09-10 12:55:00,130.79,130.86,130.79,130.85,3300.0,119.8317,119.8958,119.8317,119.8866,3300.0
2014-09-10 13:00:00,130.88,131.05,130.86,131.0,2600.0,119.9141,120.0699,119.8958,120.0241,2600.0
2014-09-10 13:05:00,131.02,131.14,130.97,131.13,4300.0,120.0424,120.1523,119.9966,120.1432,4300.0
2014-09-10 13:10:00,131.18,131.32,131.18,131.18,2700.0,120.189,120.3173,120.189,120.189,2700.0
2014-09-10 13:15:00,131.18,131.19,131.13,131.19,1100.0,120.189,120.1981,120.1432,120.1981,1100.0
2014-09-10 13:20:00,131.1,131.15,131.05,131.05,900.0,120.1157,120.1615,120.0699,120.0699,900.0
2014-09-10 13:25:00,131.02,131.09,131.02,131.07,1600.0,120.0424,120.1065,120.0424,120.0882,1600.0
2014-09-10 13:30:00,131.09,131.1,130.93,130.93,2400.0,120.1065,120.1157,119.9599,119.9599,2400.0
2014-09-10 13:35:00,130.92,130.92,130.87,130.87,1600.0,119.9508,119.9508,119.905,119.905,1600.0
2014-09-10 13:40:00,130.91,130.93,130.85,130.85,1000.0,119.9416,119.9599,119.8866,119.8866,1000.0
2014-09-10 13:45:00,130.86,130.96,130.86,130.94,4700.0,119.8958,119.9874,119.8958,119.9691,4700.0
2014-09-10 13:50:00,130.9,130.93,130.76,130.77,7000.0,119.9324,119.9599,119.8042,119.8133,7000.0
2014-09-10 13:55:00,130.8,130.99,130.8,130.99,4000.0,119.8408,120.0149,119.8408,120.0149,4000.0
2014-09-10 14:00:00,130.94,131.04,130.94,131.0,1700.0,119.9691,120.0607,119.9691,120.0241,1700.0
2014-09-10 14:05:00,130.97,130.97,130.83,130.85,6100.0,119.9966,119.9966,119.8683,119.8866,6100.0
2014-09-10 14:10:00,130.84,130.84,130.76,130.79,3700.0,119.8775,119.8775,119.8042,119.8317,3700.0
2014-09-10 14:15:00,130.74,130.74,130.64,130.67,2900.0,119.7859,119.7859,119.6942,119.7217,2900.0
2014-09-10 14:20:00,130.6,130.63,130.56,130.63,3400.0,119.6576,119.6851,119.6209,119.6851,3400.0
2014-09-10 14:25:00,130.61,130.66,130.52,130.53,2500.0,119.6667,119.7126,119.5843,119.5934,2500.0
2014-09-10 14:30:00,130.49,130.57,130.48,130.48,3600.0,119.5568,119.6301,119.5476,119.5476,3600.0
2014-09-10 14:35:00,130.46,130.59,130.46,130.52,3900.0,119.5293,119.6484,119.5293,119.5843,3900.0
2014-09-10 14:40:00,130.49,130.57,130.42,130.54,15500.0,119.5568,119.6301,119.4927,119.6026,15500.0
2014-09-10 14:45:00,130.54,130.58,130.49,130.49,3400.0,119.6026,119.6393,119.5568,119.5568,3400.0
2014-09-10 14:50:00,130.49,130.54,130.45,130.54,4200.0,119.5568,119.6026,119.5201,119.6026,4200.0
2014-09-10 14:55:00,130.55,130.55,130.43,130.43,1400.0,119.6118,119.6118,119.5018,119.5018,1400.0
2014-09-10 15:00:00,130.49,130.57,130.47,130.55,12900.0,119.5568,119.6301,119.5385,119.6118,12900.0
2014-09-10 15:05:00,130.53,130.73,130.47,130.71,13900.0,119.5934,119.7767,119.5385,119.7584,13900.0
2014-09-10 15:10:00,130.69,130.77,130.66,130.73,4100.0,119.74,119.8133,119.7126,119.7767,4100.0
2014-09-10 15:15:00,130.72,130.88,130.71,130.85,2700.0,119.7675,119.9141,119.7584,119.8866,2700.0
2014-09-10 15:20:00,130.85,130.86,130.78,130.82,1500.0,119.8866,119.8958,119.8225,119.8591,1500.0
2014-09-10 15:25:00,130.84,130.88,130.69,130.71,7800.0,119.8775,119.9141,119.74,119.7584,7800.0
2014-09-10 15:30:00,130.73,130.79,130.62,130.62,4200.0,119.7767,119.8317,119.6759,119.6759,4200.0
2014-09-10 15:35:00,130.61,130.72,130.61,130.68,5000.0,119.6667,119.7675,119.6667,119.7309,5000.0
2014-09-10 15:40:00,130.69,130.69,130.55,130.55,3400.0,119.74,119.74,119.6118,119.6118,3400.0
2014-09-10 15:45:00,130.58,130.83,130.57,130.81,15600.0,119.6393,119.8683,119.6301,119.85,15600.0
2014-09-10 15:50:00,130.81,130.81,130.74,130.78,16600.0,119.85,119.85,119.7859,119.8225,16600.0
2014-09-10 15:55:00,130.78,130.83,130.7,130.72,25400.0,119.8225,119.8683,119.7492,119.7675,25400.0
2014-09-11 09:30:00,130.11,130.35,130.11,130.34,1400.0,119.2086,119.4285,119.2086,119.4194,1400.0
2014-09-11 09:35:00,130.37,130.81,130.37,130.75,14500.0,119.4469,119.85,119.4469,119.795,14500.0
2014-09-11 09:40:00,130.62,130.94,130.6,130.92,4000.0,119.6759,119.9691,119.6576,119.9508,4000.0
2014-09-11 09:45:00,130.92,130.92,130.67,130.8,9800.0,119.9508,119.9508,119.7217,119.8408,9800.0
2014-09-11 09:50:00,130.8,130.8,130.63,130.71,4300.0,119.8408,119.8408,119.6851,119.7584,4300.0
2014-09-11 09:55:00,130.75,130.77,130.66,130.73,5500.0,119.795,119.8133,119.7126,119.7767,5500.0
2014-09-11 10:00:00,130.71,130.71,130.55,130.55,4500.0,119.7584,119.7584,119.6118,119.6118,4500.0
2014-09-11 10:05:00,130.61,130.61,130.33,130.43,4700.0,119.6667,119.6667,119.4102,119.5018,4700.0
2014-09-11 10:10:00,130.49,130.54,130.31,130.35,8100.0,119.5568,119.6026,119.3919,119.4285,8100.0
2014-09-11 10:15:00,130.46,130.57,130.41,130.53,11700.0,119.5293,119.6301,119.4835,119.5934,11700.0
2014-09-11 10:20:00,130.46,130.59,130.42,130.52,25000.0,119.5293,119.6484,119.4927,119.5843,25000.0
2014-09-11 10:25:00,130.5,130.55,130.33,130.49,13700.0,119.566,119.6118,119.4102,119.5568,13700.0
2014-09-11 10:30:00,130.51,130.63,130.48,130.56,4000.0,119.5751,119.6851,119.5476,119.6209,4000.0
2014-09-11 10:35:00,130.47,130.58,130.42,130.51,6800.0,119.5385,119.6393,119.4927,119.5751,6800.0
2014-09-11 10:40:00,130.46,130.47,130.33,130.44,4500.0,119.5293,119.5385,119.4102,119.511,4500.0
2014-09-11 10:45:00,130.45,130.62,130.33,130.58,12400.0,119.5201,119.6759,119.4102,119.6393,12400.0
2014-09-11 10:50:00,130.59,130.79,130.53,130.79,6700.0,119.6484,119.8317,119.5934,119.8317,6700.0
2014-09-11 10:55:00,130.81,130.94,130.72,130.94,2300.0,119.85,119.9691,119.7675,119.9691,2300.0
2014-09-11 11:00:00,130.95,131.17,130.95,131.16,900.0,119.9783,120.1798,119.9783,120.1707,900.0
2014-09-11 11:05:00,131.19,131.22,131.03,131.03,3200.0,120.1981,120.2256,120.0516,120.0516,3200.0
2014-09-11 11:10:00,131.03,131.04,130.75,130.75,9600.0,120.0516,120.0607,119.795,119.795,9600.0
2014-09-11 11:15:00,130.73,130.79,130.62,130.79,18700.0,119.7767,119.8317,119.6759,119.8317,18700.0
2014-09-11 11:20:00,130.8,130.95,130.67,130.95,15800.0,119.8408,119.9783,119.7217,119.9783,15800.0
2014-09-11 11:25:00,130.93,130.99,130.84,130.95,11400.0,119.9599,120.0149,119.8775,119.9783,11400.0
2014-09-11 11:30:00,130.95,131.24,130.95,131.24,6800.0,119.9783,120.244,119.9783,120.244,6800.0
2014-09-11 11:35:00,131.22,131.3,131.22,131.29,3000.0,120.2256,120.2989,120.2256,120.2898,3000.0
2014-09-11 11:40:00,131.28,131.28,131.24,131.26,2100.0,120.2806,120.2806,120.244,120.2623,2100.0
2014-09-11 11:45:00,131.28,131.29,131.26,131.28,3000.0,120.2806,120.2898,120.2623,120.2806,3000.0
2014-09-11 11:50:00,131.28,131.28,131.23,131.26,1100.0,120.2806,120.2806,120.2348,120.2623,1100.0
2014-09-11 11:55:00,131.26,131.3,131.25,131.27,1700.0,120.2623,120.2989,120.2531,120.2714,1700.0
2014-09-11 12:00:00,131.28,131.31,131.28,131.29,1300.0,120.2806,120.3081,120.2806,120.2898,1300.0
2014-09-11 12:05:00,131.33,131.33,131.11,131.15,2800.0,120.3264,120.3264,120.1249,120.1615,2800.0
2014-09-11 12:10:00,131.13,131.13,130.96,130.98,3600.0,120.1432,120.1432,119.9874,120.0057,3600.0
2014-09-11 12:15:00,131.0,131.06,131.0,131.06,600.0,120.0241,120.079,120.0241,120.079,600.0
2014-09-11 12:20:00,131.03,131.1,131.0,131.1,700.0,120.0516,120.1157,120.0241,120.1157,700.0
2014-09-11 12:25:00,131.1,131.17,131.1,131.17,1400.0,120.1157,120.1798,120.1157,120.1798,1400.0
2014-09-11 12:30:00,131.18,131.18,131.06,131.06,2000.0,120.189,120.189,120.079,120.079,2000.0
2014-09-11 12:35:00,131.0,131.02,130.96,131.0,500.0,120.0241,120.0424,119.9874,120.0241,500.0
2014-09-11 12:40:00,130.9,130.97,130.88,130.92,900.0,119.9324,119.9966,119.9141,119.9508,900.0
2014-09-11 12:45:00,130.97,131.05,130.94,130.97,2500.0,119.9966,120.0699,119.9691,119.9966,2500.0
2014-09-11 12:50:00,130.99,131.0,130.96,130.96,4700.0,120.0149,120.0241,119.9874,119.9874,4700.0
2014-09-11 12:55:00,130.93,130.93,130.83,130.91,1100.0,119.9599,119.9599,119.8683,119.9416,1100.0
2014-09-11 13:00:00,130.95,130.96,130.91,130.95,6500.0,119.9783,119.9874,119.9416,119.9783,6500.0
2014-09-11 13:05:00,130.95,130.97,130.87,130.96,2100.0,119.9783,119.9966,119.905,119.9874,2100.0
2014-09-11 13:10:00,130.96,130.96,130.89,130.89,2300.0,119.9874,119.9874,119.9233,119.9233,2300.0
2014-09-11 13:15:00,130.97,131.0,130.95,130.97,3700.0,119.9966,120.0241,119.9783,119.9966,3700.0
2014-09-11 13:20:00,130.94,130.99,130.9,130.9,3900.0,119.9691,120.0149,119.9324,119.9324,3900.0
2014-09-11 13:25:00,130.91,131.04,130.9,131.04,2000.0,119.9416,120.0607,119.9324,120.0607,2000.0
2014-09-11 13:30:00,131.03,131.03,131.03,131.03,100.0,120.0516,120.0516,120.0516,120.0516,100.0
2014-09-11 13:35:00,130.97,131.02,130.92,131.0,2300.0,119.9966,120.0424,119.9508,120.0241,2300.0
2014-09-11 13:40:00,130.98,130.98,130.98,130.98,100.0,120.0057,120.0057,120.0057,120.0057,100.0
2014-09-11 13:45:00,131.0,131.0,130.94,130.97,1000.0,120.0241,120.0241,119.9691,119.9966,1000.0
2014-09-11 13:50:00,130.97,130.99,130.89,130.9,7100.0,119.9966,120.0149,119.9233,119.9324,7100.0
2014-09-11 13:55:00,130.89,130.91,130.89,130.91,2800.0,119.9233,119.9416,119.9233,119.9416,2800.0
2014-09-11 14:00:00,130.93,130.98,130.92,130.92,6800.0,119.9599,120.0057,119.9508,119.9508,6800.0
2014-09-11 14:05:00,130.92,130.98,130.87,130.9,6700.0,119.9508,120.0057,119.905,119.9324,6700.0
2014-09-11 14:10:00,130.89,130.89,130.74,130.85,4100.0,119.9233,119.9233,119.7859,119.8866,4100.0
2014-09-11 14:15:00,130.85,130.9,130.82,130.86,6700.0,119.8866,119.9324,119.8591,119.8958,6700.0
2014-09-11 14:20:00,130.9,130.9,130.82,130.82,500.0,119.9324,119.9324,119.8591,119.8591,500.0
2014-09-11 14:25:00,130.84,130.89,130.84,130.85,11300.0,119.8775,119.9233,119.8775,119.8866,11300.0
2014-09-11 14:30:00,130.88,131.03,130.85,130.9,4500.0,119.9141,120.0516,119.8866,119.9324,4500.0
2014-09-11 14:35:00,130.89,130.9,130.84,130.87,2600.0,119.9233,119.9324,119.8775,119.905,2600.0
2014-09-11 14:40:00,130.87,130.98,130.87,130.98,700.0,119.905,120.0057,119.905,120.0057,700.0
2014-09-11 14:45:00,130.98,131.06,130.94,131.05,9700.0,120.0057,120.079,119.9691,120.0699,9700.0
2014-09-11 14:50:00,131.04,131.05,130.93,130.94,2200.0,120.0607,120.0699,119.9599,119.9691,2200.0
2014-09-11 14:55:00,130.94,130.94,130.86,130.86,2700.0,119.9691,119.9691,119.8958,119.8958,2700.0
2014-09-11 15:00:00,130.93,131.05,130.92,131.02,4800.0,119.9599,120.0699,119.9508,120.0424,4800.0
2014-09-11 15:05:00,130.98,130.99,130.81,130.81,3800.0,120.0057,120.0149,119.85,119.85,3800.0
2014-09-11 15:10:00,130.89,130.89,130.81,130.81,900.0,119.9233,119.9233,119.85,119.85,900.0
2014-09-11 15:15:00,130.85,130.92,130.83,130.92,7000.0,119.8866,119.9508,119.8683,119.9508,7000.0
2014-09-11 15:20:00,130.94,131.0,130.94,130.97,7100.0,119.9691,120.0241,119.9691,119.9966,7100.0
2014-09-11 15:25:00,130.98,130.99,130.93,130.95,10100.0,120.0057,120.0149,119.9599,119.9783,10100.0
2014-09-11 15:30:00,130.95,130.95,130.86,130.9,4700.0,119.9783,119.9783,119.8958,119.9324,4700.0
2014-09-11 15:35:00,130.9,130.98,130.9,130.98,8000.0,119.9324,120.0057,119.9324,120.0057,8000.0
2014-09-11 15:40:00,130.98,131.03,130.97,131.03,6200.0,120.0057,120.0516,119.9966,120.0516,6200.0
2014-09-11 15:45:00,131.06,131.12,130.95,131.12,15000.0,120.079,120.134,119.9783,120.134,15000.0
2014-09-11 15:50:00,131.12,131.26,131.11,131.26,27000.0,120.134,120.2623,120.1249,120.2623,27000.0
2014-09-11 15:55:00,131.26,131.36,131.16,131.3,53500.0,120.2623,120.3539,120.1707,120.2989,53500.0
2014-09-12 09:30:00,131.28,131.28,131.15,131.15,1200.0,120.2806,120.2806,120.1615,120.1615,1200.0
2014-09-12 09:35:00,131.04,131.04,130.54,130.54,1600.0,120.0607,120.0607,119.6026,119.6026,1600.0
2014-09-12 09:40:00,130.44,130.44,130.28,130.28,600.0,119.511,119.511,119.3644,119.3644,600.0
2014-09-12 09:45:00,130.37,130.6,130.36,130.6,1200.0,119.4469,119.6576,119.4377,119.6576,1200.0
2014-09-12 09:50:00,130.59,130.86,130.59,130.73,7600.0,119.6484,119.8958,119.6484,119.7767,7600.0
2014-09-12 09:55:00,130.67,130.67,130.28,130.28,3500.0,119.7217,119.7217,119.3644,119.3644,3500.0
2014-09-12 10:00:00,130.28,130.43,130.11,130.11,4100.0,119.3644,119.5018,119.2086,119.2086,4100.0
2014-09-12 10:05:00,130.01,130.16,129.87,130.13,10800.0,119.117,119.2544,118.9887,119.227,10800.0
2014-09-12 10:10:00,130.09,130.13,129.94,129.96,2700.0,119.1903,119.227,119.0529,119.0712,2700.0
2014-09-12 10:15:00,129.96,130.19,129.96,130.08,2600.0,119.0712,119.2819,119.0712,119.1812,2600.0
2014-09-12 10:20:00,130.08,130.15,129.98,130.09,4500.0,119.1812,119.2453,119.0895,119.1903,4500.0
2014-09-12 10:25:00,130.08,130.12,130.01,130.08,6900.0,119.1812,119.2178,119.117,119.1812,6900.0
2014-09-12 10:30:00,130.09,130.13,130.0,130.07,4500.0,119.1903,119.227,119.1079,119.172,4500.0
2014-09-12 10:35:00,130.04,130.05,129.8,129.85,2600.0,119.1445,119.1537,118.9246,118.9704,2600.0
2014-09-12 10:40:00,129.83,129.87,129.69,129.69,4500.0,118.9521,118.9887,118.8238,118.8238,4500.0
2014-09-12 10:45:00,129.67,129.74,129.62,129.69,3400.0,118.8055,118.8696,118.7597,118.8238,3400.0
2014-09-12 10:50:00,129.71,129.93,129.61,129.93,7500.0,118.8422,119.0437,118.7505,119.0437,7500.0
2014-09-12 10:55:00,129.99,130.0,129.92,130.0,1000.0,119.0987,119.1079,119.0346,119.1079,1000.0
2014-09-12 11:00:00,129.89,129.95,129.84,129.95,2500.0,119.0071,119.062,118.9613,119.062,2500.0
2014-09-12 11:05:00,129.98,130.0,129.87,129.93,21600.0,119.0895,119.1079,118.9887,119.0437,21600.0
2014-09-12 11:10:00,129.94,129.97,129.69,129.69,1100.0,119.0529,119.0804,118.8238,118.8238,1100.0
2014-09-12 11:15:00,129.73,129.79,129.7,129.79,600.0,118.8605,118.9154,118.833,118.9154,600.0
2014-09-12 11:20:00,129.74,129.79,129.66,129.73,6600.0,118.8696,118.9154,118.7963,118.8605,6600.0
2014-09-12 11:25:00,129.7,129.84,129.68,129.69,6400.0,118.833,118.9613,118.8147,118.8238,6400.0
2014-09-12 11:30:00,129.67,129.73,129.53,129.73,2500.0,118.8055,118.8605,118.6772,118.8605,2500.0
2014-09-12 11:35:00,129.67,129.81,129.57,129.76,6500.0,118.8055,118.9338,118.7139,118.888,6500.0
2014-09-12 11:40:00,129.79,129.91,129.79,129.91,2500.0,118.9154,119.0254,118.9154,119.0254,2500.0
2014-09-12 11:45:00,129.93,129.93,129.71,129.71,4300.0,119.0437,119.0437,118.8422,118.8422,4300.0
2014-09-12 11:50:00,129.74,129.76,129.69,129.76,2300.0,118.8696,118.888,118.8238,118.888,2300.0
2014-09-12 11:55:00,129.73,129.75,129.62,129.69,4300.0,118.8605,118.8788,118.7597,118.8238,4300.0
2014-09-12 12:00:00,129.63,129.67,129.63,129.64,900.0,118.7689,118.8055,118.7689,118.778,900.0
2014-09-12 12:05:00,129.65,129.71,129.65,129.69,1300.0,118.7872,118.8422,118.7872,118.8238,1300.0
2014-09-12 12:10:00,129.68,129.71,129.53,129.71,5900.0,118.8147,118.8422,118.6772,118.8422,5900.0
2014-09-12 12:15:00,129.64,129.84,129.62,129.73,15200.0,118.778,118.9613,118.7597,118.8605,15200.0
2014-09-12 12:20:00,129.72,129.72,129.55,129.56,2500.0,118.8513,118.8513,118.6956,118.7047,2500.0
2014-09-12 12:25:00,129.61,129.65,129.61,129.65,1600.0,118.7505,118.7872,118.7505,118.7872,1600.0
2014-09-12 12:30:00,129.65,129.65,129.37,129.44,10200.0,118.7872,118.7872,118.5306,118.5948,10200.0
2014-09-12 12:35:00,129.4,129.51,129.36,129.41,3300.0,118.5581,118.6589,118.5215,118.5673,3300.0
2014-09-12 12:40:00,129.47,129.55,129.47,129.55,200.0,118.6223,118.6956,118.6223,118.6956,200.0
2014-09-12 12:45:00,129.57,129.57,129.57,129.57,100.0,118.7139,118.7139,118.7139,118.7139,100.0
2014-09-12 12:50:00,129.52,129.52,129.39,129.41,3100.0,118.6681,118.6681,118.549,118.5673,3100.0
2014-09-12 12:55:00,129.35,129.44,129.35,129.41,4000.0,118.5123,118.5948,118.5123,118.5673,4000.0
2014-09-12 13:00:00,129.39,129.44,129.36,129.44,1600.0,118.549,118.5948,118.5215,118.5948,1600.0
2014-09-12 13:05:00,129.37,129.37,129.27,129.3,3400.0,118.5306,118.5306,118.439,118.4665,3400.0
2014-09-12 13:10:00,129.31,129.38,129.28,129.32,3500.0,118.4757,118.5398,118.4482,118.4848,3500.0
2014-09-12 13:15:00,129.28,129.35,129.09,129.17,7900.0,118.4482,118.5123,118.2741,118.3474,7900.0
2014-09-12 13:20:00,129.2,129.2,129.09,129.14,2600.0,118.3749,118.3749,118.2741,118.3199,2600.0
2014-09-12 13:25:00,129.17,129.2,129.15,129.15,800.0,118.3474,118.3749,118.3291,118.3291,800.0
2014-09-12 13:30:00,129.22,129.22,129.04,129.04,3000.0,118.3932,118.3932,118.2283,118.2283,3000.0
2014-09-12 13:35:00,129.05,129.14,128.98,128.98,4200.0,118.2374,118.3199,118.1733,118.1733,4200.0
2014-09-12 13:40:00,128.96,129.13,128.89,129.12,2900.0,118.155,118.3107,118.0909,118.3016,2900.0
2014-09-12 13:45:00,129.09,129.13,129.0,129.08,1900.0,118.2741,118.3107,118.1916,118.2649,1900.0
2014-09-12 13:50:00,129.12,129.14,129.07,129.14,6300.0,118.3016,118.3199,118.2558,118.3199,6300.0
2014-09-12 13:55:00,129.1,129.1,128.99,129.0,1800.0,118.2833,118.2833,118.1825,118.1916,1800.0
2014-09-12 14:00:00,129.0,129.08,128.88,128.88,4800.0,118.1916,118.2649,118.0817,118.0817,4800.0
2014-09-12 14:05:00,128.9,129.0,128.81,128.81,6600.0,118.1,118.1916,118.0176,118.0176,6600.0
2014-09-12 14:10:00,128.81,128.87,128.71,128.77,6200.0,118.0176,118.0725,117.9259,117.9809,6200.0
2014-09-12 14:15:00,128.8,128.83,128.64,128.64,5100.0,118.0084,118.0359,117.8618,117.8618,5100.0
2014-09-12 14:20:00,128.68,128.68,128.58,128.62,4300.0,117.8985,117.8985,117.8068,117.8435,4300.0
2014-09-12 14:25:00,128.61,128.79,128.61,128.72,5400.0,117.8343,117.9992,117.8343,117.9351,5400.0
2014-09-12 14:30:00,128.7,128.7,128.58,128.69,5400.0,117.9168,117.9168,117.8068,117.9076,5400.0
2014-09-12 14:35:00,128.7,128.74,128.56,128.73,7800.0,117.9168,117.9534,117.7885,117.9443,7800.0
2014-09-12 14:40:00,128.74,128.74,128.51,128.68,10700.0,117.9534,117.9534,117.7427,117.8985,10700.0
2014-09-12 14:45:00,128.63,128.63,128.49,128.49,4200.0,117.8526,117.8526,117.7244,117.7244,4200.0
2014-09-12 14:50:00,128.54,128.55,128.38,128.38,4400.0,117.7702,117.7793,117.6236,117.6236,4400.0
2014-09-12 14:55:00,128.4,128.49,128.28,128.29,3600.0,117.6419,117.7244,117.532,117.5411,3600.0
2014-09-12 15:00:00,128.28,128.49,128.25,128.49,5700.0,117.532,117.7244,117.5045,117.7244,5700.0
2014-09-12 15:05:00,128.49,128.5,128.41,128.45,8000.0,117.7244,117.7335,117.6511,117.6877,8000.0
2014-09-12 15:10:00,128.4,128.64,128.37,128.62,4100.0,117.6419,117.8618,117.6144,117.8435,4100.0
2014-09-12 15:15:00,128.6,128.72,128.6,128.69,5500.0,117.8252,117.9351,117.8252,117.9076,5500.0
2014-09-12 15:20:00,128.69,128.78,128.64,128.78,9200.0,117.9076,117.9901,117.8618,117.9901,9200.0
2014-09-12 15:25:00,128.78,128.96,128.75,128.96,11600.0,117.9901,118.155,117.9626,118.155,11600.0
2014-09-12 15:30:00,128.96,129.23,128.94,129.23,10200.0,118.155,118.4024,118.1367,118.4024,10200.0
2014-09-12 15:35:00,129.25,129.33,129.23,129.3,17500.0,118.4207,118.494,118.4024,118.4665,17500.0
2014-09-12 15:40:00,129.28,129.31,129.06,129.11,20800.0,118.4482,118.4757,118.2466,118.2924,20800.0
2014-09-12 15:45:00,129.11,129.45,129.08,129.45,31500.0,118.2924,118.6039,118.2649,118.6039,31500.0
2014-09-12 15:50:00,129.42,129.43,129.25,129.33,25900.0,118.5764,118.5856,118.4207,118.494,25900.0
2014-09-12 15:55:00,129.31,129.31,129.18,129.18,37900.0,118.4757,118.4757,118.3566,118.3566,37900.0
2014-09-15 09:30:00,129.26,129.26,128.65,128.75,4200.0,118.4299,118.4299,117.871,117.9626,4200.0
2014-09-15 09:35:00,128.79,128.8,128.52,128.52,1800.0,117.9992,118.0084,117.7519,117.7519,1800.0
2014-09-15 09:40:00,128.39,128.39,128.23,128.34,800.0,117.6327,117.6327,117.4862,117.5869,800.0
2014-09-15 09:45:00,128.5,128.53,128.29,128.3,3400.0,117.7335,117.761,117.5411,117.5503,3400.0
2014-09-15 09:50:00,128.34,128.43,128.19,128.19,1400.0,117.5869,117.6694,117.4495,117.4495,1400.0
2014-09-15 09:55:00,128.31,128.44,128.15,128.25,17400.0,117.5595,117.6786,117.4129,117.5045,17400.0
2014-09-15 10:00:00,128.19,128.28,128.11,128.27,5100.0,117.4495,117.532,117.3762,117.5228,5100.0
2014-09-15 10:05:00,128.36,128.41,128.12,128.26,15100.0,117.6053,117.6511,117.3854,117.5136,15100.0
2014-09-15 10:10:00,128.17,128.57,128.15,128.51,12000.0,117.4312,117.7977,117.4129,117.7427,12000.0
2014-09-15 10:15:00,128.5,128.67,128.3,128.67,7300.0,117.7335,117.8893,117.5503,117.8893,7300.0
2014-09-15 10:20:00,128.78,128.89,128.74,128.76,2400.0,117.9901,118.0909,117.9534,117.9717,2400.0
2014-09-15 10:25:00,128.76,129.01,128.62,128.87,13300.0,117.9717,118.2008,117.8435,118.0725,13300.0
2014-09-15 10:30:00,128.84,128.96,128.77,128.77,6500.0,118.045,118.155,117.9809,117.9809,6500.0
2014-09-15 10:35:00,128.76,128.91,128.76,128.84,2500.0,117.9717,118.1092,117.9717,118.045,2500.0
2014-09-15 10:40:00,128.83,128.88,128.74,128.74,600.0,118.0359,118.0817,117.9534,117.9534,600.0
2014-09-15 10:45:00,128.74,128.78,128.64,128.64,4200.0,117.9534,117.9901,117.8618,117.8618,4200.0
2014-09-15 10:50:00,128.6,128.72,128.58,128.65,9600.0,117.8252,117.9351,117.8068,117.871,9600.0
2014-09-15 10:55:00,128.69,128.92,128.69,128.92,2800.0,117.9076,118.1183,117.9076,118.1183,2800.0
2014-09-15 11:00:00,128.91,128.91,128.66,128.66,5200.0,118.1092,118.1092,117.8801,117.8801,5200.0
2014-09-15 11:05:00,128.71,128.85,128.67,128.67,4300.0,117.9259,118.0542,117.8893,117.8893,4300.0
2014-09-15 11:10:00,128.67,128.77,128.58,128.6,12700.0,117.8893,117.9809,117.8068,117.8252,12700.0
2014-09-15 11:15:00,128.62,128.65,128.48,128.48,4100.0,117.8435,117.871,117.7152,117.7152,4100.0
2014-09-15 11:20:00,128.4,128.51,128.35,128.35,900.0,117.6419,117.7427,117.5961,117.5961,900.0
2014-09-15 11:25:00,128.33,128.5,128.33,128.47,1200.0,117.5778,117.7335,117.5778,117.706,1200.0
2014-09-15 11:30:00,128.5,128.5,128.34,128.44,9300.0,117.7335,117.7335,117.5869,117.6786,9300.0
2014-09-15 11:35:00,128.44,128.52,128.43,128.43,6600.0,117.6786,117.7519,117.6694,117.6694,6600.0
2014-09-15 11:40:00,128.48,128.5,128.37,128.4,3200.0,117.7152,117.7335,117.6144,117.6419,3200.0
2014-09-15 11:45:00,128.37,128.37,128.26,128.28,1500.0,117.6144,117.6144,117.5136,117.532,1500.0
2014-09-15 11:50:00,128.35,128.37,128.32,128.35,1900.0,117.5961,117.6144,117.5686,117.5961,1900.0
2014-09-15 11:55:00,128.4,128.56,128.38,128.38,2300.0,117.6419,117.7885,117.6236,117.6236,2300.0
2014-09-15 12:00:00,128.36,128.37,128.33,128.35,600.0,117.6053,117.6144,117.5778,117.5961,600.0
2014-09-15 12:05:00,128.4,128.48,128.35,128.45,3700.0,117.6419,117.7152,117.5961,117.6877,3700.0
2014-09-15 12:10:00,128.42,128.5,128.36,128.5,5900.0,117.6602,117.7335,117.6053,117.7335,5900.0
2014-09-15 12:15:00,128.47,128.52,128.47,128.49,2100.0,117.706,117.7519,117.706,117.7244,2100.0
2014-09-15 12:20:00,128.49,128.49,128.49,128.49,0.0,117.7244,117.7244,117.7244,117.7244,0.0
2014-09-15 12:25:00,128.5,128.75,128.5,128.58,20600.0,117.7335,117.9626,117.7335,117.8068,20600.0
2014-09-15 12:30:00,128.6,128.61,128.44,128.51,5800.0,117.8252,117.8343,117.6786,117.7427,5800.0
2014-09-15 12:35:00,128.5,128.5,128.44,128.44,600.0,117.7335,117.7335,117.6786,117.6786,600.0
2014-09-15 12:40:00,128.41,128.52,128.41,128.52,1500.0,117.6511,117.7519,117.6511,117.7519,1500.0
2014-09-15 12:45:00,128.49,128.6,128.46,128.6,1800.0,117.7244,117.8252,117.6969,117.8252,1800.0
2014-09-15 12:50:00,128.67,128.75,128.63,128.63,1500.0,117.8893,117.9626,117.8526,117.8526,1500.0
2014-09-15 12:55:00,128.63,128.63,128.54,128.57,1400.0,117.8526,117.8526,117.7702,117.7977,1400.0
2014-09-15 13:00:00,128.48,128.55,128.48,128.5,1500.0,117.7152,117.7793,117.7152,117.7335,1500.0
2014-09-15 13:05:00,128.47,128.52,128.43,128.46,6900.0,117.706,117.7519,117.6694,117.6969,6900.0
2014-09-15 13:10:00,128.51,128.51,128.37,128.37,800.0,117.7427,117.7427,117.6144,117.6144,800.0
2014-09-15 13:15:00,128.43,128.52,128.42,128.52,1300.0,117.6694,117.7519,117.6602,117.7519,1300.0
2014-09-15 13:20:00,128.48,128.5,128.38,128.42,1700.0,117.7152,117.7335,117.6236,117.6602,1700.0
2014-09-15 13:25:00,128.5,128.51,128.33,128.33,1600.0,117.7335,117.7427,117.5778,117.5778,1600.0
2014-09-15 13:30:00,128.43,128.48,128.42,128.48,1100.0,117.6694,117.7152,117.6602,117.7152,1100.0
2014-09-15 13:35:00,128.43,128.5,128.39,128.39,1300.0,117.6694,117.7335,117.6327,117.6327,1300.0
2014-09-15 13:40:00,128.37,128.48,128.36,128.48,1300.0,117.6144,117.7152,117.6053,117.7152,1300.0
2014-09-15 13:45:00,128.5,128.53,128.4,128.4,1500.0,117.7335,117.761,117.6419,117.6419,1500.0
2014-09-15 13:50:00,128.39,128.46,128.37,128.46,18200.0,117.6327,117.6969,117.6144,117.6969,18200.0
2014-09-15 13:55:00,128.41,128.44,128.35,128.43,1200.0,117.6511,117.6786,117.5961,117.6694,1200.0
2014-09-15 14:00:00,128.38,128.5,128.38,128.5,800.0,117.6236,117.7335,117.6236,117.7335,800.0
2014-09-15 14:05:00,128.49,128.53,128.44,128.52,4400.0,117.7244,117.761,117.6786,117.7519,4400.0
2014-09-15 14:10:00,128.44,128.53,128.43,128.46,1400.0,117.6786,117.761,117.6694,117.6969,1400.0
2014-09-15 14:15:00,128.49,128.54,128.27,128.43,13300.0,117.7244,117.7702,117.5228,117.6694,13300.0
2014-09-15 14:20:00,128.46,128.48,128.4,128.4,5600.0,117.6969,117.7152,117.6419,117.6419,5600.0
2014-09-15 14:25:00,128.45,128.5,128.4,128.43,11500.0,117.6877,117.7335,117.6419,117.6694,11500.0
2014-09-15 14:30:00,128.46,128.48,128.39,128.44,3000.0,117.6969,117.7152,117.6327,117.6786,3000.0
2014-09-15 14:35:00,128.46,128.57,128.45,128.49,6100.0,117.6969,117.7977,117.6877,117.7244,6100.0
2014-09-15 14:40:00,128.51,128.53,128.37,128.44,2900.0,117.7427,117.761,117.6144,117.6786,2900.0
2014-09-15 14:45:00,128.4,128.4,128.3,128.34,1700.0,117.6419,117.6419,117.5503,117.5869,1700.0
2014-09-15 14:50:00,128.33,128.39,128.33,128.39,500.0,117.5778,117.6327,117.5778,117.6327,500.0
2014-09-15 14:55:00,128.37,128.38,128.33,128.38,500.0,117.6144,117.6236,117.5778,117.6236,500.0
2014-09-15 15:00:00,128.4,128.42,128.34,128.38,2900.0,117.6419,117.6602,117.5869,117.6236,2900.0
2014-09-15 15:05:00,128.35,128.35,128.24,128.24,2300.0,117.5961,117.5961,117.4953,117.4953,2300.0
2014-09-15 15:10:00,128.23,128.24,128.14,128.14,3700.0,117.4862,117.4953,117.4037,117.4037,3700.0
2014-09-15 15:15:00,128.14,128.26,128.14,128.23,1300.0,117.4037,117.5136,117.4037,117.4862,1300.0
2014-09-15 15:20:00,128.21,128.28,128.2,128.25,1500.0,117.4678,117.532,117.4587,117.5045,1500.0
2014-09-15 15:25:00,128.24,128.46,128.24,128.43,5700.0,117.4953,117.6969,117.4953,117.6694,5700.0
2014-09-15 15:30:00,128.45,128.5,128.34,128.5,1500.0,117.6877,117.7335,117.5869,117.7335,1500.0
2014-09-15 15:35:00,128.45,128.47,128.39,128.39,2700.0,117.6877,117.706,117.6327,117.6327,2700.0
2014-09-15 15:40:00,128.4,128.42,128.37,128.4,3300.0,117.6419,117.6602,117.6144,117.6419,3300.0
2014-09-15 15:45:00,128.38,128.38,128.18,128.2,7700.0,117.6236,117.6236,117.4403,117.4587,7700.0
2014-09-15 15:50:00,128.18,128.18,128.07,128.18,14400.0,117.4403,117.4403,117.3396,117.4403,14400.0
2014-09-15 15:55:00,128.16,128.16,127.98,128.07,22700.0,117.422,117.422,117.2571,117.3396,22700.0
2014-09-16 09:30:00,127.46,128.02,127.04,127.62,4000.0,116.7807,117.2937,116.3959,116.9273,4000.0
2014-09-16 09:35:00,127.61,127.61,127.17,127.33,1000.0,116.9181,116.9181,116.515,116.6616,1000.0
2014-09-16 09:40:00,127.29,127.38,127.2,127.33,3600.0,116.6249,116.7074,116.5425,116.6616,3600.0
2014-09-16 09:45:00,127.4,127.46,127.37,127.42,1700.0,116.7257,116.7807,116.6982,116.744,1700.0
2014-09-16 09:50:00,127.42,127.67,127.42,127.66,3000.0,116.744,116.9731,116.744,116.9639,3000.0
2014-09-16 09:55:00,127.67,127.67,127.53,127.53,1500.0,116.9731,116.9731,116.8448,116.8448,1500.0
2014-09-16 10:00:00,127.53,127.67,127.53,127.61,2700.0,116.8448,116.9731,116.8448,116.9181,2700.0
2014-09-16 10:05:00,127.58,127.58,127.44,127.53,1600.0,116.8906,116.8906,116.7623,116.8448,1600.0
2014-09-16 10:10:00,127.5,127.64,127.5,127.55,3400.0,116.8173,116.9456,116.8173,116.8631,3400.0
2014-09-16 10:15:00,127.62,127.68,127.37,127.37,9300.0,116.9273,116.9822,116.6982,116.6982,9300.0
2014-09-16 10:20:00,127.4,127.5,127.35,127.39,5700.0,116.7257,116.8173,116.6799,116.7165,5700.0
2014-09-16 10:25:00,127.42,127.48,127.4,127.4,300.0,116.744,116.799,116.7257,116.7257,300.0
2014-09-16 10:30:00,127.47,127.55,127.39,127.39,6000.0,116.7898,116.8631,116.7165,116.7165,6000.0
2014-09-16 10:35:00,127.44,127.6,127.37,127.56,1800.0,116.7623,116.9089,116.6982,116.8723,1800.0
2014-09-16 10:40:00,127.56,127.56,127.56,127.56,100.0,116.8723,116.8723,116.8723,116.8723,100.0
2014-09-16 10:45:00,127.36,127.63,127.36,127.58,5600.0,116.689,116.9364,116.689,116.8906,5600.0
2014-09-16 10:50:00,127.56,127.56,127.4,127.55,6800.0,116.8723,116.8723,116.7257,116.8631,6800.0
2014-09-16 10:55:00,127.44,127.44,127.24,127.38,1500.0,116.7623,116.7623,116.5791,116.7074,1500.0
2014-09-16 11:00:00,127.39,127.42,126.99,127.09,10600.0,116.7165,116.744,116.35,116.4417,10600.0
2014-09-16 11:05:00,127.17,127.24,127.11,127.13,3700.0,116.515,116.5791,116.46,116.4783,3700.0
2014-09-16 11:10:00,127.09,127.09,126.94,127.0,2600.0,116.4417,116.4417,116.3042,116.3592,2600.0
2014-09-16 11:15:00,127.0,127.01,126.86,126.92,2800.0,116.3592,116.3684,116.2309,116.2859,2800.0
2014-09-16 11:20:00,126.97,127.2,126.97,127.12,2300.0,116.3317,116.5425,116.3317,116.4692,2300.0
2014-09-16 11:25:00,127.12,127.42,127.1,127.38,3600.0,116.4692,116.744,116.4508,116.7074,3600.0
2014-09-16 11:30:00,127.38,127.49,127.38,127.44,2200.0,116.7074,116.8082,116.7074,116.7623,2200.0
2014-09-16 11:35:00,127.52,127.72,127.44,127.58,4200.0,116.8356,117.0189,116.7623,116.8906,4200.0
2014-09-16 11:40:00,127.58,127.63,127.5,127.5,3100.0,116.8906,116.9364,116.8173,116.8173,3100.0
2014-09-16 11:45:00,127.54,127.74,127.54,127.74,4700.0,116.854,117.0372,116.854,117.0372,4700.0
2014-09-16 11:50:00,127.77,128.06,127.77,128.06,1900.0,117.0647,117.3304,117.0647,117.3304,1900.0
2014-09-16 11:55:00,128.0,128.0,127.92,127.96,2900.0,117.2754,117.2754,117.2021,117.2388,2900.0
2014-09-16 12:00:00,127.96,128.24,127.94,128.24,3600.0,117.2388,117.4953,117.2205,117.4953,3600.0
2014-09-16 12:05:00,128.23,128.29,128.17,128.2,3700.0,117.4862,117.5411,117.4312,117.4587,3700.0
2014-09-16 12:10:00,128.23,128.38,128.23,128.38,1800.0,117.4862,117.6236,117.4862,117.6236,1800.0
2014-09-16 12:15:00,128.44,128.44,128.37,128.37,600.0,117.6786,117.6786,117.6144,117.6144,600.0
2014-09-16 12:20:00,128.42,128.44,128.4,128.42,700.0,117.6602,117.6786,117.6419,117.6602,700.0
2014-09-16 12:25:00,128.49,128.49,128.45,128.45,700.0,117.7244,117.7244,117.6877,117.6877,700.0
2014-09-16 12:30:00,128.47,128.48,128.44,128.48,700.0,117.706,117.7152,117.6786,117.7152,700.0
2014-09-16 12:35:00,128.46,128.55,128.42,128.48,1300.0,117.6969,117.7793,117.6602,117.7152,1300.0
2014-09-16 12:40:00,128.49,128.51,128.47,128.47,900.0,117.7244,117.7427,117.706,117.706,900.0
2014-09-16 12:45:00,128.44,128.45,128.44,128.45,300.0,117.6786,117.6877,117.6786,117.6877,300.0
2014-09-16 12:50:00,128.41,128.53,128.41,128.53,1000.0,117.6511,117.761,117.6511,117.761,1000.0
2014-09-16 12:55:00,128.46,128.48,128.46,128.48,500.0,117.6969,117.7152,117.6969,117.7152,500.0
2014-09-16 13:00:00,128.53,128.55,128.41,128.44,2400.0,117.761,117.7793,117.6511,117.6786,2400.0
2014-09-16 13:05:00,128.44,128.58,128.44,128.46,2400.0,117.6786,117.8068,117.6786,117.6969,2400.0
2014-09-16 13:10:00,128.47,128.52,128.47,128.47,3000.0,117.706,117.7519,117.706,117.706,3000.0
2014-09-16 13:15:00,128.47,128.56,128.46,128.56,1100.0,117.706,117.7885,117.6969,117.7885,1100.0
2014-09-16 13:20:00,128.54,128.62,128.51,128.56,1400.0,117.7702,117.8435,117.7427,117.7885,1400.0
2014-09-16 13:25:00,128.45,128.55,128.45,128.55,500.0,117.6877,117.7793,117.6877,117.7793,500.0
2014-09-16 13:30:00,128.58,128.58,128.49,128.5,800.0,117.8068,117.8068,117.7244,117.7335,800.0
2014-09-16 13:35:00,128.53,128.66,128.53,128.6,2900.0,117.761,117.8801,117.761,117.8252,2900.0
2014-09-16 13:40:00,128.59,128.71,128.57,128.71,900.0,117.816,117.9259,117.7977,117.9259,900.0
2014-09-16 13:45:00,128.65,128.71,128.65,128.71,200.0,117.871,117.9259,117.871,117.9259,200.0
2014-09-16 13:50:00,128.67,128.67,128.57,128.58,2100.0,117.8893,117.8893,117.7977,117.8068,2100.0
2014-09-16 13:55:00,128.64,128.64,128.58,128.58,1800.0,117.8618,117.8618,117.8068,117.8068,1800.0
2014-09-16 14:00:00,128.6,128.67,128.56,128.56,1000.0,117.8252,117.8893,117.7885,117.7885,1000.0
2014-09-16 14:05:00,128.59,128.63,128.56,128.57,2300.0,117.816,117.8526,117.7885,117.7977,2300.0
2014-09-16 14:10:00,128.49,128.6,128.49,128.57,2100.0,117.7244,117.8252,117.7244,117.7977,2100.0
2014-09-16 14:15:00,128.59,128.59,128.4,128.4,1800.0,117.816,117.816,117.6419,117.6419,1800.0
2014-09-16 14:20:00,128.43,128.59,128.43,128.57,1700.0,117.6694,117.816,117.6694,117.7977,1700.0
2014-09-16 14:25:00,128.57,128.6,128.53,128.56,1000.0,117.7977,117.8252,117.761,117.7885,1000.0
2014-09-16 14:30:00,128.51,128.56,128.51,128.51,1200.0,117.7427,117.7885,117.7427,117.7427,1200.0
2014-09-16 14:35:00,128.56,128.56,128.46,128.46,2000.0,117.7885,117.7885,117.6969,117.6969,2000.0
2014-09-16 14:40:00,128.46,128.51,128.45,128.45,700.0,117.6969,117.7427,117.6877,117.6877,700.0
2014-09-16 14:45:00,128.48,128.52,128.43,128.45,1300.0,117.7152,117.7519,117.6694,117.6877,1300.0
2014-09-16 14:50:00,128.38,128.39,128.27,128.35,1200.0,117.6236,117.6327,117.5228,117.5961,1200.0
2014-09-16 14:55:00,128.38,128.39,128.27,128.27,2900.0,117.6236,117.6327,117.5228,117.5228,2900.0
2014-09-16 15:00:00,128.33,128.33,128.23,128.32,4200.0,117.5778,117.5778,117.4862,117.5686,4200.0
2014-09-16 15:05:00,128.32,128.36,128.27,128.27,1800.0,117.5686,117.6053,117.5228,117.5228,1800.0
2014-09-16 15:10:00,128.32,128.35,128.27,128.29,1900.0,117.5686,117.5961,117.5228,117.5411,1900.0
2014-09-16 15:15:00,128.32,128.37,128.26,128.32,3400.0,117.5686,117.6144,117.5136,117.5686,3400.0
2014-09-16 15:20:00,128.33,128.4,128.33,128.4,3400.0,117.5778,117.6419,117.5778,117.6419,3400.0
2014-09-16 15:25:00,128.38,128.39,128.26,128.28,3100.0,117.6236,117.6327,117.5136,117.532,3100.0
2014-09-16 15:30:00,128.26,128.3,128.21,128.21,3900.0,117.5136,117.5503,117.4678,117.4678,3900.0
2014-09-16 15:35:00,128.21,128.26,128.21,128.25,6500.0,117.4678,117.5136,117.4678,117.5045,6500.0
2014-09-16 15:40:00,128.27,128.38,128.26,128.38,7500.0,117.5228,117.6236,117.5136,117.6236,7500.0
2014-09-16 15:45:00,128.38,128.41,128.32,128.34,13800.0,117.6236,117.6511,117.5686,117.5869,13800.0
2014-09-16 15:50:00,128.34,128.35,128.28,128.32,9800.0,117.5869,117.5961,117.532,117.5686,9800.0
2014-09-16 15:55:00,128.33,128.42,128.25,128.37,19100.0,117.5778,117.6602,117.5045,117.6144,19100.0
2014-09-17 09:30:00,129.09,129.09,128.72,128.72,12200.0,118.2741,118.2741,117.9351,117.9351,12200.0
2014-09-17 09:35:00,128.84,129.13,128.82,128.83,1300.0,118.045,118.3107,118.0267,118.0359,1300.0
2014-09-17 09:40:00,128.57,128.85,128.51,128.85,3900.0,117.7977,118.0542,117.7427,118.0542,3900.0
2014-09-17 09:45:00,128.86,129.37,128.85,129.31,7000.0,118.0634,118.5306,118.0542,118.4757,7000.0
2014-09-17 09:50:00,129.47,129.63,129.38,129.38,3400.0,118.6223,118.7689,118.5398,118.5398,3400.0
2014-09-17 09:55:00,129.39,129.51,129.39,129.51,700.0,118.549,118.6589,118.549,118.6589,700.0
2014-09-17 10:00:00,129.56,130.05,129.56,130.04,11000.0,118.7047,119.1537,118.7047,119.1445,11000.0
2014-09-17 10:05:00,130.04,130.3,129.93,129.93,15800.0,119.1445,119.3827,119.0437,119.0437,15800.0
2014-09-17 10:10:00,129.92,130.04,129.75,129.83,6700.0,119.0346,119.1445,118.8788,118.9521,6700.0
2014-09-17 10:15:00,129.83,130.08,129.83,130.08,3700.0,118.9521,119.1812,118.9521,119.1812,3700.0
2014-09-17 10:20:00,130.01,130.03,129.72,129.77,3100.0,119.117,119.1353,118.8513,118.8971,3100.0
2014-09-17 10:25:00,129.78,129.86,129.78,129.83,2300.0,118.9063,118.9796,118.9063,118.9521,2300.0
2014-09-17 10:30:00,129.9,129.96,129.8,129.81,2000.0,119.0162,119.0712,118.9246,118.9338,2000.0
2014-09-17 10:35:00,129.86,129.91,129.74,129.81,2100.0,118.9796,119.0254,118.8696,118.9338,2100.0
2014-09-17 10:40:00,129.83,129.96,129.83,129.84,8200.0,118.9521,119.0712,118.9521,118.9613,8200.0
2014-09-17 10:45:00,129.78,129.78,129.61,129.72,3100.0,118.9063,118.9063,118.7505,118.8513,3100.0
2014-09-17 10:50:00,129.72,129.72,129.45,129.53,1700.0,118.8513,118.8513,118.6039,118.6772,1700.0
2014-09-17 10:55:00,129.45,129.46,129.23,129.45,3000.0,118.6039,118.6131,118.4024,118.6039,3000.0
2014-09-17 11:00:00,129.4,129.56,129.4,129.51,3700.0,118.5581,118.7047,118.5581,118.6589,3700.0
2014-09-17 11:05:00,129.47,129.56,129.41,129.48,3000.0,118.6223,118.7047,118.5673,118.6314,3000.0
2014-09-17 11:10:00,129.5,129.65,129.43,129.61,4800.0,118.6497,118.7872,118.5856,118.7505,4800.0
2014-09-17 11:15:00,129.57,129.57,129.47,129.5,1900.0,118.7139,118.7139,118.6223,118.6497,1900.0
2014-09-17 11:20:00,129.5,129.53,129.41,129.53,5500.0,118.6497,118.6772,118.5673,118.6772,5500.0
2014-09-17 11:25:00,129.51,129.54,129.2,129.31,16600.0,118.6589,118.6864,118.3749,118.4757,16600.0
2014-09-17 11:30:00,129.33,129.37,129.01,129.05,1400.0,118.494,118.5306,118.2008,118.2374,1400.0
2014-09-17 11:35:00,129.08,129.11,128.97,129.03,1200.0,118.2649,118.2924,118.1642,118.2191,1200.0
2014-09-17 11:40:00,129.02,129.11,128.83,128.83,1500.0,118.21,118.2924,118.0359,118.0359,1500.0
2014-09-17 11:45:00,128.83,128.96,128.83,128.94,3800.0,118.0359,118.155,118.0359,118.1367,3800.0
2014-09-17 11:50:00,128.93,129.09,128.91,129.08,5200.0,118.1275,118.2741,118.1092,118.2649,5200.0
2014-09-17 11:55:00,129.05,129.05,128.82,128.82,3200.0,118.2374,118.2374,118.0267,118.0267,3200.0
2014-09-17 12:00:00,128.82,129.02,128.82,129.02,21000.0,118.0267,118.21,118.0267,118.21,21000.0
2014-09-17 12:05:00,128.99,129.11,128.99,129.01,2100.0,118.1825,118.2924,118.1825,118.2008,2100.0
2014-09-17 12:10:00,128.97,128.97,128.88,128.9,1200.0,118.1642,118.1642,118.0817,118.1,1200.0
2014-09-17 12:15:00,128.9,128.91,128.86,128.86,500.0,118.1,118.1092,118.0634,118.0634,500.0
2014-09-17 12:20:00,128.8,128.8,128.67,128.68,900.0,118.0084,118.0084,117.8893,117.8985,900.0
2014-09-17 12:25:00,128.66,128.71,128.6,128.62,1500.0,117.8801,117.9259,117.8252,117.8435,1500.0
2014-09-17 12:30:00,128.61,128.79,128.59,128.79,900.0,117.8343,117.9992,117.816,117.9992,900.0
2014-09-17 12:35:00,128.87,128.94,128.83,128.94,700.0,118.0725,118.1367,118.0359,118.1367,700.0
2014-09-17 12:40:00,128.88,129.05,128.83,129.05,3600.0,118.0817,118.2374,118.0359,118.2374,3600.0
2014-09-17 12:45:00,129.07,129.07,128.86,128.86,2000.0,118.2558,118.2558,118.0634,118.0634,2000.0
2014-09-17 12:50:00,128.78,128.86,128.76,128.86,1700.0,117.9901,118.0634,117.9717,118.0634,1700.0
2014-09-17 12:55:00,128.93,128.93,128.93,128.93,100.0,118.1275,118.1275,118.1275,118.1275,100.0
2014-09-17 13:00:00,128.88,128.93,128.87,128.92,600.0,118.0817,118.1275,118.0725,118.1183,600.0
2014-09-17 13:05:00,128.89,128.92,128.83,128.85,5100.0,118.0909,118.1183,118.0359,118.0542,5100.0
2014-09-17 13:10:00,128.95,128.96,128.94,128.94,700.0,118.1458,118.155,118.1367,118.1367,700.0
2014-09-17 13:15:00,128.86,128.86,128.4,128.45,17600.0,118.0634,118.0634,117.6419,117.6877,17600.0
2014-09-17 13:20:00,128.4,128.4,128.1,128.17,3500.0,117.6419,117.6419,117.367,117.4312,3500.0
2014-09-17 13:25:00,128.18,128.28,128.15,128.2,2200.0,117.4403,117.532,117.4129,117.4587,2200.0
2014-09-17 13:30:00,128.25,128.28,128.14,128.27,2100.0,117.5045,117.532,117.4037,117.5228,2100.0
2014-09-17 13:35:00,128.42,128.49,128.42,128.46,700.0,117.6602,117.7244,117.6602,117.6969,700.0
2014-09-17 13:40:00,128.53,128.58,128.38,128.57,21400.0,117.761,117.8068,117.6236,117.7977,21400.0
2014-09-17 13:45:00,128.59,128.59,128.57,128.57,1000.0,117.816,117.816,117.7977,117.7977,1000.0
2014-09-17 13:50:00,128.61,128.67,128.61,128.66,400.0,117.8343,117.8893,117.8343,117.8801,400.0
2014-09-17 13:55:00,128.72,128.82,128.69,128.78,1700.0,117.9351,118.0267,117.9076,117.9901,1700.0
2014-09-17 14:00:00,128.85,128.96,128.05,128.2,15100.0,118.0542,118.155,117.3212,117.4587,15100.0
2014-09-17 14:05:00,128.18,128.51,128.13,128.48,4100.0,117.4403,117.7427,117.3945,117.7152,4100.0
2014-09-17 14:10:00,128.54,129.01,128.54,128.99,4200.0,117.7702,118.2008,117.7702,118.1825,4200.0
2014-09-17 14:15:00,128.9,129.03,128.8,128.95,4500.0,118.1,118.2191,118.0084,118.1458,4500.0
2014-09-17 14:20:00,128.95,129.08,128.83,129.08,4400.0,118.1458,118.2649,118.0359,118.2649,4400.0
2014-09-17 14:25:00,129.14,129.29,129.01,129.29,3500.0,118.3199,118.4573,118.2008,118.4573,3500.0
2014-09-17 14:30:00,129.24,129.24,129.14,129.14,2200.0,118.4115,118.4115,118.3199,118.3199,2200.0
2014-09-17 14:35:00,129.13,129.18,129.05,129.05,1900.0,118.3107,118.3566,118.2374,118.2374,1900.0
2014-09-17 14:40:00,129.09,129.11,128.86,128.86,4300.0,118.2741,118.2924,118.0634,118.0634,4300.0
2014-09-17 14:45:00,128.82,128.91,128.7,128.91,4400.0,118.0267,118.1092,117.9168,118.1092,4400.0
2014-09-17 14:50:00,128.93,129.01,128.89,129.01,2200.0,118.1275,118.2008,118.0909,118.2008,2200.0
2014-09-17 14:55:00,128.95,129.14,128.86,129.01,2800.0,118.1458,118.3199,118.0634,118.2008,2800.0
2014-09-17 15:00:00,129.01,129.11,128.89,129.11,4000.0,118.2008,118.2924,118.0909,118.2924,4000.0
2014-09-17 15:05:00,129.16,129.44,129.16,129.33,4800.0,118.3382,118.5948,118.3382,118.494,4800.0
2014-09-17 15:10:00,129.32,129.39,129.21,129.31,6800.0,118.4848,118.549,118.384,118.4757,6800.0
2014-09-17 15:15:00,129.3,129.36,129.2,129.2,2500.0,118.4665,118.5215,118.3749,118.3749,2500.0
2014-09-17 15:20:00,129.19,129.19,128.81,128.89,4900.0,118.3657,118.3657,118.0176,118.0909,4900.0
2014-09-17 15:25:00,128.92,129.01,128.78,129.01,5100.0,118.1183,118.2008,117.9901,118.2008,5100.0
2014-09-17 15:30:00,128.99,129.0,128.71,128.71,4400.0,118.1825,118.1916,117.9259,117.9259,4400.0
2014-09-17 15:35:00,128.72,128.76,128.5,128.51,5700.0,117.9351,117.9717,117.7335,117.7427,5700.0
2014-09-17 15:40:00,128.53,128.63,128.5,128.53,6700.0,117.761,117.8526,117.7335,117.761,6700.0
2014-09-17 15:45:00,128.52,128.53,128.37,128.44,9700.0,117.7519,117.761,117.6144,117.6786,9700.0
2014-09-17 15:50:00,128.46,128.55,128.41,128.42,9400.0,117.6969,117.7793,117.6511,117.6602,9400.0
2014-09-17 15:55:00,128.41,128.46,128.35,128.4,14300.0,117.6511,117.6969,117.5961,117.6419,14300.0
2014-09-18 09:30:00,129.37,129.37,128.62,128.63,4300.0,118.5306,118.5306,117.8435,117.8526,4300.0
2014-09-18 09:35:00,128.6,128.6,128.02,128.05,7500.0,117.8252,117.8252,117.2937,117.3212,7500.0
2014-09-18 09:40:00,128.05,128.51,128.05,128.32,4300.0,117.3212,117.7427,117.3212,117.5686,4300.0
2014-09-18 09:45:00,128.37,128.46,128.11,128.11,3600.0,117.6144,117.6969,117.3762,117.3762,3600.0
2014-09-18 09:50:00,128.1,128.41,128.05,128.4,7000.0,117.367,117.6511,117.3212,117.6419,7000.0
2014-09-18 09:55:00,128.38,128.38,128.0,128.0,15800.0,117.6236,117.6236,117.2754,117.2754,15800.0
2014-09-18 10:00:00,128.0,128.3,127.9,128.3,7600.0,117.2754,117.5503,117.1838,117.5503,7600.0
2014-09-18 10:05:00,128.35,128.41,128.19,128.28,4000.0,117.5961,117.6511,117.4495,117.532,4000.0
2014-09-18 10:10:00,128.23,128.23,128.04,128.14,2100.0,117.4862,117.4862,117.3121,117.4037,2100.0
2014-09-18 10:15:00,128.09,128.09,127.8,127.8,4700.0,117.3579,117.3579,117.0922,117.0922,4700.0
2014-09-18 10:20:00,127.8,127.96,127.72,127.72,8700.0,117.0922,117.2388,117.0189,117.0189,8700.0
2014-09-18 10:25:00,127.72,127.8,127.49,127.49,3500.0,117.0189,117.0922,116.8082,116.8082,3500.0
2014-09-18 10:30:00,127.63,128.03,127.5,128.03,5400.0,116.9364,117.3029,116.8173,117.3029,5400.0
2014-09-18 10:35:00,127.94,128.09,127.94,128.03,11400.0,117.2205,117.3579,117.2205,117.3029,11400.0
2014-09-18 10:40:00,127.96,127.98,127.87,127.95,4800.0,117.2388,117.2571,117.1563,117.2296,4800.0
2014-09-18 10:45:00,127.97,128.16,127.96,128.07,10300.0,117.2479,117.422,117.2388,117.3396,10300.0
2014-09-18 10:50:00,128.08,128.26,128.08,128.16,5200.0,117.3487,117.5136,117.3487,117.422,5200.0
2014-09-18 10:55:00,128.15,128.15,127.89,128.01,4400.0,117.4129,117.4129,117.1746,117.2846,4400.0
2014-09-18 11:00:00,128.03,128.16,128.0,128.11,9100.0,117.3029,117.422,117.2754,117.3762,9100.0
2014-09-18 11:05:00,128.16,128.2,128.1,128.2,2900.0,117.422,117.4587,117.367,117.4587,2900.0
2014-09-18 11:10:00,128.22,128.22,128.02,128.07,6000.0,117.477,117.477,117.2937,117.3396,6000.0
2014-09-18 11:15:00,128.14,128.16,127.93,127.98,9800.0,117.4037,117.422,117.2113,117.2571,9800.0
2014-09-18 11:20:00,128.0,128.07,127.92,128.07,6100.0,117.2754,117.3396,117.2021,117.3396,6100.0
2014-09-18 11:25:00,128.06,128.06,127.91,127.91,4000.0,117.3304,117.3304,117.193,117.193,4000.0
2014-09-18 11:30:00,127.91,128.09,127.9,128.08,5800.0,117.193,117.3579,117.1838,117.3487,5800.0
2014-09-18 11:35:00,128.1,128.1,127.94,127.95,7000.0,117.367,117.367,117.2205,117.2296,7000.0
2014-09-18 11:40:00,127.95,128.01,127.9,127.99,4600.0,117.2296,117.2846,117.1838,117.2663,4600.0
2014-09-18 11:45:00,127.98,128.06,127.95,128.0,7800.0,117.2571,117.3304,117.2296,117.2754,7800.0
2014-09-18 11:50:00,127.96,128.02,127.9,127.93,14000.0,117.2388,117.2937,117.1838,117.2113,14000.0
2014-09-18 11:55:00,127.93,128.0,127.93,127.98,4400.0,117.2113,117.2754,117.2113,117.2571,4400.0
2014-09-18 12:00:00,127.97,128.11,127.97,128.09,11300.0,117.2479,117.3762,117.2479,117.3579,11300.0
2014-09-18 12:05:00,128.1,128.1,128.04,128.07,4400.0,117.367,117.367,117.3121,117.3396,4400.0
2014-09-18 12:10:00,128.08,128.11,128.05,128.05,4900.0,117.3487,117.3762,117.3212,117.3212,4900.0
2014-09-18 12:15:00,128.06,128.06,127.97,128.0,2500.0,117.3304,117.3304,117.2479,117.2754,2500.0
2014-09-18 12:20:00,127.99,127.99,127.9,127.92,3200.0,117.2663,117.2663,117.1838,117.2021,3200.0
2014-09-18 12:25:00,127.96,128.04,127.96,128.0,10300.0,117.2388,117.3121,117.2388,117.2754,10300.0
2014-09-18 12:30:00,127.99,128.0,127.93,127.96,3600.0,117.2663,117.2754,117.2113,117.2388,3600.0
2014-09-18 12:35:00,127.97,128.1,127.97,128.08,5800.0,117.2479,117.367,117.2479,117.3487,5800.0
2014-09-18 12:40:00,128.02,128.04,127.99,128.0,3700.0,117.2937,117.3121,117.2663,117.2754,3700.0
2014-09-18 12:45:00,128.01,128.04,128.0,128.02,5500.0,117.2846,117.3121,117.2754,117.2937,5500.0
2014-09-18 12:50:00,128.0,128.09,127.91,127.91,11300.0,117.2754,117.3579,117.193,117.193,11300.0
2014-09-18 12:55:00,127.92,127.92,127.78,127.88,5200.0,117.2021,117.2021,117.0739,117.1655,5200.0
2014-09-18 13:00:00,127.92,128.0,127.92,127.97,4300.0,117.2021,117.2754,117.2021,117.2479,4300.0
2014-09-18 13:05:00,127.96,127.99,127.94,127.95,2500.0,117.2388,117.2663,117.2205,117.2296,2500.0
2014-09-18 13:10:00,127.92,127.98,127.92,127.96,2300.0,117.2021,117.2571,117.2021,117.2388,2300.0
2014-09-18 13:15:00,127.98,128.0,127.98,127.98,2300.0,117.2571,117.2754,117.2571,117.2571,2300.0
2014-09-18 13:20:00,127.97,128.0,127.91,127.99,3900.0,117.2479,117.2754,117.193,117.2663,3900.0
2014-09-18 13:25:00,127.98,128.0,127.96,128.0,6400.0,117.2571,117.2754,117.2388,117.2754,6400.0
2014-09-18 13:30:00,127.98,128.0,127.98,127.99,15000.0,117.2571,117.2754,117.2571,117.2663,15000.0
2014-09-18 13:35:00,127.99,128.0,127.99,127.99,1200.0,117.2663,117.2754,117.2663,117.2663,1200.0
2014-09-18 13:40:00,128.0,128.12,128.0,128.08,10000.0,117.2754,117.3854,117.2754,117.3487,10000.0
2014-09-18 13:45:00,128.06,128.06,128.0,128.02,3300.0,117.3304,117.3304,117.2754,117.2937,3300.0
2014-09-18 13:50:00,128.03,128.11,128.03,128.11,4100.0,117.3029,117.3762,117.3029,117.3762,4100.0
2014-09-18 13:55:00,128.06,128.06,127.98,128.0,15300.0,117.3304,117.3304,117.2571,117.2754,15300.0
2014-09-18 14:00:00,128.0,128.01,127.99,128.0,4800.0,117.2754,117.2846,117.2663,117.2754,4800.0
2014-09-18 14:05:00,128.0,128.01,127.96,128.0,15400.0,117.2754,117.2846,117.2388,117.2754,15400.0
2014-09-18 14:10:00,127.96,128.01,127.95,127.97,4200.0,117.2388,117.2846,117.2296,117.2479,4200.0
2014-09-18 14:15:00,127.98,128.05,127.97,127.97,2500.0,117.2571,117.3212,117.2479,117.2479,2500.0
2014-09-18 14:20:00,127.94,127.97,127.89,127.97,2800.0,117.2205,117.2479,117.1746,117.2479,2800.0
2014-09-18 14:25:00,127.98,127.98,127.91,127.91,1400.0,117.2571,117.2571,117.193,117.193,1400.0
2014-09-18 14:30:00,127.91,128.01,127.91,128.01,2500.0,117.193,117.2846,117.193,117.2846,2500.0
2014-09-18 14:35:00,128.01,128.03,127.95,128.0,3600.0,117.2846,117.3029,117.2296,117.2754,3600.0
2014-09-18 14:40:00,128.01,128.04,127.99,127.99,2000.0,117.2846,117.3121,117.2663,117.2663,2000.0
2014-09-18 14:45:00,128.03,128.05,128.0,128.0,2500.0,117.3029,117.3212,117.2754,117.2754,2500.0
2014-09-18 14:50:00,128.03,128.03,127.96,128.03,2400.0,117.3029,117.3029,117.2388,117.3029,2400.0
2014-09-18 14:55:00,127.96,128.11,127.96,128.06,5400.0,117.2388,117.3762,117.2388,117.3304,5400.0
2014-09-18 15:00:00,128.06,128.07,127.97,128.07,1600.0,117.3304,117.3396,117.2479,117.3396,1600.0
2014-09-18 15:05:00,128.06,128.07,128.04,128.04,2800.0,117.3304,117.3396,117.3121,117.3121,2800.0
2014-09-18 15:10:00,128.04,128.06,128.0,128.03,3300.0,117.3121,117.3304,117.2754,117.3029,3300.0
2014-09-18 15:15:00,128.05,128.07,128.0,128.01,3500.0,117.3212,117.3396,117.2754,117.2846,3500.0
2014-09-18 15:20:00,128.03,128.05,128.0,128.0,5000.0,117.3029,117.3212,117.2754,117.2754,5000.0
2014-09-18 15:25:00,128.0,128.06,128.0,128.04,5200.0,117.2754,117.3304,117.2754,117.3121,5200.0
2014-09-18 15:30:00,128.06,128.13,128.04,128.13,6500.0,117.3304,117.3945,117.3121,117.3945,6500.0
2014-09-18 15:35:00,128.13,128.29,128.12,128.29,10400.0,117.3945,117.5411,117.3854,117.5411,10400.0
2014-09-18 15:40:00,128.34,128.34,128.21,128.22,12300.0,117.5869,117.5869,117.4678,117.477,12300.0
2014-09-18 15:45:00,128.21,128.22,128.09,128.17,12600.0,117.4678,117.477,117.3579,117.4312,12600.0
2014-09-18 15:50:00,128.18,128.26,128.16,128.25,13700.0,117.4403,117.5136,117.422,117.5045,13700.0
2014-09-18 15:55:00,128.24,128.37,128.19,128.31,33200.0,117.4953,117.6144,117.4495,117.5595,33200.0
2014-09-19 09:30:00,128.32,128.83,127.81,128.24,70500.0,117.5686,118.0359,117.1013,117.4953,70500.0
2014-09-19 09:35:00,127.8,128.23,127.73,127.78,2100.0,117.0922,117.4862,117.028,117.0739,2100.0
2014-09-19 09:40:00,128.05,128.05,127.7,127.94,7900.0,117.3212,117.3212,117.0006,117.2205,7900.0
2014-09-19 09:45:00,127.93,128.29,127.91,128.27,4100.0,117.2113,117.5411,117.193,117.5228,4100.0
2014-09-19 09:50:00,128.27,128.27,128.01,128.13,4000.0,117.5228,117.5228,117.2846,117.3945,4000.0
2014-09-19 09:55:00,128.06,128.24,128.05,128.24,2700.0,117.3304,117.4953,117.3212,117.4953,2700.0
2014-09-19 10:00:00,128.25,128.39,128.21,128.38,4100.0,117.5045,117.6327,117.4678,117.6236,4100.0
2014-09-19 10:05:00,128.36,128.46,128.3,128.37,3800.0,117.6053,117.6969,117.5503,117.6144,3800.0
2014-09-19 10:10:00,128.35,128.44,128.34,128.38,9700.0,117.5961,117.6786,117.5869,117.6236,9700.0
2014-09-19 10:15:00,128.33,128.38,128.33,128.35,2800.0,117.5778,117.6236,117.5778,117.5961,2800.0
2014-09-19 10:20:00,128.34,128.34,128.18,128.3,6000.0,117.5869,117.5869,117.4403,117.5503,6000.0
2014-09-19 10:25:00,128.27,128.33,128.1,128.24,6400.0,117.5228,117.5778,117.367,117.4953,6400.0
2014-09-19 10:30:00,128.14,128.28,128.07,128.25,9000.0,117.4037,117.532,117.3396,117.5045,9000.0
2014-09-19 10:35:00,128.29,128.34,128.05,128.05,5300.0,117.5411,117.5869,117.3212,117.3212,5300.0
2014-09-19 10:40:00,128.02,128.02,128.0,128.0,900.0,117.2937,117.2937,117.2754,117.2754,900.0
2014-09-19 10:45:00,128.0,128.09,127.95,128.02,6900.0,117.2754,117.3579,117.2296,117.2937,6900.0
2014-09-19 10:50:00,128.0,128.17,127.97,128.17,3600.0,117.2754,117.4312,117.2479,117.4312,3600.0
2014-09-19 10:55:00,128.09,128.12,127.95,128.05,6000.0,117.3579,117.3854,117.2296,117.3212,6000.0
2014-09-19 11:00:00,128.09,128.23,128.09,128.16,5500.0,117.3579,117.4862,117.3579,117.422,5500.0
2014-09-19 11:05:00,128.16,128.17,128.07,128.17,7000.0,117.422,117.4312,117.3396,117.4312,7000.0
2014-09-19 11:10:00,128.14,128.15,127.98,128.04,8400.0,117.4037,117.4129,117.2571,117.3121,8400.0
2014-09-19 11:15:00,128.03,128.19,128.0,128.05,4400.0,117.3029,117.4495,117.2754,117.3212,4400.0
2014-09-19 11:20:00,128.07,128.16,128.07,128.13,2200.0,117.3396,117.422,117.3396,117.3945,2200.0
2014-09-19 11:25:00,128.1,128.17,128.08,128.1,6400.0,117.367,117.4312,117.3487,117.367,6400.0
2014-09-19 11:30:00,128.1,128.15,128.02,128.13,37500.0,117.367,117.4129,117.2937,117.3945,37500.0
2014-09-19 11:35:00,128.15,128.33,128.09,128.33,17700.0,117.4129,117.5778,117.3579,117.5778,17700.0
2014-09-19 11:40:00,128.32,128.47,128.31,128.45,4400.0,117.5686,117.706,117.5595,117.6877,4400.0
2014-09-19 11:45:00,128.41,128.46,128.23,128.26,5000.0,117.6511,117.6969,117.4862,117.5136,5000.0
2014-09-19 11:50:00,128.3,128.33,127.98,128.18,66400.0,117.5503,117.5778,117.2571,117.4403,66400.0
2014-09-19 11:55:00,128.18,128.24,128.11,128.23,2700.0,117.4403,117.4953,117.3762,117.4862,2700.0
2014-09-19 12:00:00,128.25,128.25,128.1,128.1,1300.0,117.5045,117.5045,117.367,117.367,1300.0
2014-09-19 12:05:00,128.13,128.15,128.01,128.03,4600.0,117.3945,117.4129,117.2846,117.3029,4600.0
2014-09-19 12:10:00,128.04,128.1,128.02,128.02,2700.0,117.3121,117.367,117.2937,117.2937,2700.0
2014-09-19 12:15:00,128.0,128.06,127.99,128.04,6600.0,117.2754,117.3304,117.2663,117.3121,6600.0
2014-09-19 12:20:00,127.99,128.05,127.97,128.04,26600.0,117.2663,117.3212,117.2479,117.3121,26600.0
2014-09-19 12:25:00,128.05,128.06,128.0,128.02,4700.0,117.3212,117.3304,117.2754,117.2937,4700.0
2014-09-19 12:30:00,128.01,128.01,127.92,128.0,3100.0,117.2846,117.2846,117.2021,117.2754,3100.0
2014-09-19 12:35:00,128.0,128.04,127.95,127.99,4100.0,117.2754,117.3121,117.2296,117.2663,4100.0
2014-09-19 12:40:00,128.0,128.0,127.84,127.85,2500.0,117.2754,117.2754,117.1288,117.138,2500.0
2014-09-19 12:45:00,127.83,127.86,127.8,127.86,3000.0,117.1197,117.1472,117.0922,117.1472,3000.0
2014-09-19 12:50:00,127.79,127.79,127.66,127.66,1700.0,117.083,117.083,116.9639,116.9639,1700.0
2014-09-19 12:55:00,127.67,127.78,127.6,127.78,6400.0,116.9731,117.0739,116.9089,117.0739,6400.0
2014-09-19 13:00:00,127.74,127.78,127.57,127.59,900.0,117.0372,117.0739,116.8815,116.8998,900.0
2014-09-19 13:05:00,127.59,127.59,127.4,127.43,2200.0,116.8998,116.8998,116.7257,116.7532,2200.0
2014-09-19 13:10:00,127.48,127.48,127.26,127.26,700.0,116.799,116.799,116.5974,116.5974,700.0
2014-09-19 13:15:00,127.24,127.43,127.19,127.43,4300.0,116.5791,116.7532,116.5333,116.7532,4300.0
2014-09-19 13:20:00,127.43,127.5,127.37,127.5,2500.0,116.7532,116.8173,116.6982,116.8173,2500.0
2014-09-19 13:25:00,127.52,127.58,127.52,127.55,1500.0,116.8356,116.8906,116.8356,116.8631,1500.0
2014-09-19 13:30:00,127.58,127.66,127.58,127.62,2600.0,116.8906,116.9639,116.8906,116.9273,2600.0
2014-09-19 13:35:00,127.6,127.71,127.49,127.71,9800.0,116.9089,117.0097,116.8082,117.0097,9800.0
2014-09-19 13:40:00,127.71,127.71,127.55,127.63,2300.0,117.0097,117.0097,116.8631,116.9364,2300.0
2014-09-19 13:45:00,127.65,127.72,127.62,127.71,1700.0,116.9547,117.0189,116.9273,117.0097,1700.0
2014-09-19 13:50:00,127.72,127.83,127.71,127.82,4700.0,117.0189,117.1197,117.0097,117.1105,4700.0
2014-09-19 13:55:00,127.8,127.85,127.71,127.76,3600.0,117.0922,117.138,117.0097,117.0555,3600.0
2014-09-19 14:00:00,127.8,127.9,127.8,127.8,2100.0,117.0922,117.1838,117.0922,117.0922,2100.0
2014-09-19 14:05:00,127.8,127.86,127.76,127.78,3300.0,117.0922,117.1472,117.0555,117.0739,3300.0
2014-09-19 14:10:00,127.82,127.86,127.8,127.86,900.0,117.1105,117.1472,117.0922,117.1472,900.0
2014-09-19 14:15:00,127.85,127.91,127.84,127.91,2200.0,117.138,117.193,117.1288,117.193,2200.0
2014-09-19 14:20:00,127.96,128.06,127.92,128.05,3100.0,117.2388,117.3304,117.2021,117.3212,3100.0
2014-09-19 14:25:00,128.03,128.03,127.92,127.96,5900.0,117.3029,117.3029,117.2021,117.2388,5900.0
2014-09-19 14:30:00,128.02,128.02,127.95,127.97,1600.0,117.2937,117.2937,117.2296,117.2479,1600.0
2014-09-19 14:35:00,128.03,128.16,128.0,128.16,3400.0,117.3029,117.422,117.2754,117.422,3400.0
2014-09-19 14:40:00,128.1,128.13,127.99,128.05,5900.0,117.367,117.3945,117.2663,117.3212,5900.0
2014-09-19 14:45:00,128.05,128.17,128.05,128.17,2600.0,117.3212,117.4312,117.3212,117.4312,2600.0
2014-09-19 14:50:00,128.15,128.16,128.08,128.15,7700.0,117.4129,117.422,117.3487,117.4129,7700.0
2014-09-19 14:55:00,128.12,128.15,128.12,128.13,6300.0,117.3854,117.4129,117.3854,117.3945,6300.0
2014-09-19 15:00:00,128.14,128.14,128.0,128.08,17100.0,117.4037,117.4037,117.2754,117.3487,17100.0
2014-09-19 15:05:00,128.09,128.1,127.99,128.07,22600.0,117.3579,117.367,117.2663,117.3396,22600.0
2014-09-19 15:10:00,128.12,128.15,128.09,128.13,9800.0,117.3854,117.4129,117.3579,117.3945,9800.0
2014-09-19 15:15:00,128.14,128.32,128.1,128.3,7100.0,117.4037,117.5686,117.367,117.5503,7100.0
2014-09-19 15:20:00,128.31,128.32,128.26,128.3,10300.0,117.5595,117.5686,117.5136,117.5503,10300.0
2014-09-19 15:25:00,128.29,128.32,128.24,128.25,7400.0,117.5411,117.5686,117.4953,117.5045,7400.0
2014-09-19 15:30:00,128.25,128.4,128.25,128.4,13900.0,117.5045,117.6419,117.5045,117.6419,13900.0
2014-09-19 15:35:00,128.41,128.59,128.4,128.59,16000.0,117.6511,117.816,117.6419,117.816,16000.0
2014-09-19 15:40:00,128.58,128.62,128.5,128.51,20900.0,117.8068,117.8435,117.7335,117.7427,20900.0
2014-09-19 15:45:00,128.49,128.5,128.41,128.44,33100.0,117.7244,117.7335,117.6511,117.6786,33100.0
2014-09-19 15:50:00,128.43,128.43,128.23,128.32,43000.0,117.6694,117.6694,117.4862,117.5686,43000.0
2014-09-19 15:55:00,128.33,128.47,128.23,128.33,107800.0,117.5778,117.706,117.4862,117.5778,107800.0
2014-09-22 09:30:00,128.3,128.47,128.16,128.47,3400.0,117.5503,117.706,117.422,117.706,3400.0
2014-09-22 09:35:00,128.2,128.49,127.9,128.35,18200.0,117.4587,117.7244,117.1838,117.5961,18200.0
2014-09-22 09:40:00,128.49,128.91,128.4,128.45,8600.0,117.7244,118.1092,117.6419,117.6877,8600.0
2014-09-22 09:45:00,128.53,129.24,128.53,129.24,8400.0,117.761,118.4115,117.761,118.4115,8400.0
2014-09-22 09:50:00,129.18,129.41,129.11,129.28,5400.0,118.3566,118.5673,118.2924,118.4482,5400.0
2014-09-22 09:55:00,129.24,129.87,129.13,129.87,15300.0,118.4115,118.9887,118.3107,118.9887,15300.0
2014-09-22 10:00:00,129.72,129.76,129.35,129.46,14400.0,118.8513,118.888,118.5123,118.6131,14400.0
2014-09-22 10:05:00,129.46,129.77,129.29,129.7,9600.0,118.6131,118.8971,118.4573,118.833,9600.0
2014-09-22 10:10:00,129.65,129.68,129.32,129.35,8300.0,118.7872,118.8147,118.4848,118.5123,8300.0
2014-09-22 10:15:00,129.34,129.47,129.31,129.31,10800.0,118.5032,118.6223,118.4757,118.4757,10800.0
2014-09-22 10:20:00,129.4,129.4,129.21,129.3,4500.0,118.5581,118.5581,118.384,118.4665,4500.0
2014-09-22 10:25:00,129.22,129.33,129.2,129.27,5600.0,118.3932,118.494,118.3749,118.439,5600.0
2014-09-22 10:30:00,129.21,129.24,129.1,129.2,10200.0,118.384,118.4115,118.2833,118.3749,10200.0
2014-09-22 10:35:00,129.31,129.43,129.3,129.38,4500.0,118.4757,118.5856,118.4665,118.5398,4500.0
2014-09-22 10:40:00,129.3,129.3,129.05,129.12,4500.0,118.4665,118.4665,118.2374,118.3016,4500.0
2014-09-22 10:45:00,129.07,129.18,129.0,129.0,5900.0,118.2558,118.3566,118.1916,118.1916,5900.0
2014-09-22 10:50:00,129.07,129.09,128.83,128.98,8800.0,118.2558,118.2741,118.0359,118.1733,8800.0
2014-09-22 10:55:00,128.98,129.25,128.89,129.2,10500.0,118.1733,118.4207,118.0909,118.3749,10500.0
2014-09-22 11:00:00,129.15,129.15,129.01,129.12,2700.0,118.3291,118.3291,118.2008,118.3016,2700.0
2014-09-22 11:05:00,129.15,129.19,129.09,129.19,6500.0,118.3291,118.3657,118.2741,118.3657,6500.0
2014-09-22 11:10:00,129.15,129.2,129.03,129.08,6500.0,118.3291,118.3749,118.2191,118.2649,6500.0
2014-09-22 11:15:00,129.08,129.21,128.93,129.07,5100.0,118.2649,118.384,118.1275,118.2558,5100.0
2014-09-22 11:20:00,129.05,129.21,129.04,129.1,4100.0,118.2374,118.384,118.2283,118.2833,4100.0
2014-09-22 11:25:00,129.1,129.1,128.97,129.01,4000.0,118.2833,118.2833,118.1642,118.2008,4000.0
2014-09-22 11:30:00,129.01,129.09,128.94,129.02,8800.0,118.2008,118.2741,118.1367,118.21,8800.0
2014-09-22 11:35:00,129.09,129.11,129.02,129.05,3900.0,118.2741,118.2924,118.21,118.2374,3900.0
2014-09-22 11:40:00,128.98,129.05,128.94,129.0,3200.0,118.1733,118.2374,118.1367,118.1916,3200.0
2014-09-22 11:45:00,128.93,129.0,128.74,128.87,11600.0,118.1275,118.1916,117.9534,118.0725,11600.0
2014-09-22 11:50:00,128.87,128.87,128.51,128.59,12400.0,118.0725,118.0725,117.7427,117.816,12400.0
2014-09-22 11:55:00,128.58,128.64,128.34,128.5,6500.0,117.8068,117.8618,117.5869,117.7335,6500.0
2014-09-22 12:00:00,128.51,128.57,128.34,128.49,8300.0,117.7427,117.7977,117.5869,117.7244,8300.0
2014-09-22 12:05:00,128.41,128.68,128.41,128.68,3400.0,117.6511,117.8985,117.6511,117.8985,3400.0
2014-09-22 12:10:00,128.66,128.73,128.65,128.66,2500.0,117.8801,117.9443,117.871,117.8801,2500.0
2014-09-22 12:15:00,128.63,128.76,128.58,128.61,9100.0,117.8526,117.9717,117.8068,117.8343,9100.0
2014-09-22 12:20:00,128.57,128.65,128.51,128.56,11400.0,117.7977,117.871,117.7427,117.7885,11400.0
2014-09-22 12:25:00,128.54,128.62,128.5,128.6,5400.0,117.7702,117.8435,117.7335,117.8252,5400.0
2014-09-22 12:30:00,128.55,128.56,128.45,128.54,2600.0,117.7793,117.7885,117.6877,117.7702,2600.0
2014-09-22 12:35:00,128.54,128.55,128.53,128.53,1400.0,117.7702,117.7793,117.761,117.761,1400.0
2014-09-22 12:40:00,128.51,128.59,128.44,128.59,3600.0,117.7427,117.816,117.6786,117.816,3600.0
2014-09-22 12:45:00,128.68,128.69,128.67,128.67,800.0,117.8985,117.9076,117.8893,117.8893,800.0
2014-09-22 12:50:00,128.72,128.72,128.63,128.69,3000.0,117.9351,117.9351,117.8526,117.9076,3000.0
2014-09-22 12:55:00,128.66,128.77,128.58,128.59,4800.0,117.8801,117.9809,117.8068,117.816,4800.0
2014-09-22 13:00:00,128.65,128.65,128.55,128.56,2300.0,117.871,117.871,117.7793,117.7885,2300.0
2014-09-22 13:05:00,128.62,128.72,128.58,128.58,2000.0,117.8435,117.9351,117.8068,117.8068,2000.0
2014-09-22 13:10:00,128.64,128.64,128.47,128.56,2900.0,117.8618,117.8618,117.706,117.7885,2900.0
2014-09-22 13:15:00,128.55,128.64,128.52,128.64,2800.0,117.7793,117.8618,117.7519,117.8618,2800.0
2014-09-22 13:20:00,128.62,128.64,128.5,128.5,3500.0,117.8435,117.8618,117.7335,117.7335,3500.0
2014-09-22 13:25:00,128.47,128.77,128.47,128.74,3600.0,117.706,117.9809,117.706,117.9534,3600.0
2014-09-22 13:30:00,128.79,128.79,128.66,128.68,3600.0,117.9992,117.9992,117.8801,117.8985,3600.0
2014-09-22 13:35:00,128.68,128.79,128.67,128.76,5700.0,117.8985,117.9992,117.8893,117.9717,5700.0
2014-09-22 13:40:00,128.72,128.78,128.68,128.68,2900.0,117.9351,117.9901,117.8985,117.8985,2900.0
2014-09-22 13:45:00,128.7,128.78,128.7,128.71,2200.0,117.9168,117.9901,117.9168,117.9259,2200.0
2014-09-22 13:50:00,128.72,128.77,128.68,128.77,1800.0,117.9351,117.9809,117.8985,117.9809,1800.0
2014-09-22 13:55:00,128.7,128.7,128.6,128.62,3300.0,117.9168,117.9168,117.8252,117.8435,3300.0
2014-09-22 14:00:00,128.63,128.68,128.52,128.61,3600.0,117.8526,117.8985,117.7519,117.8343,3600.0
2014-09-22 14:05:00,128.6,128.72,128.56,128.69,6500.0,117.8252,117.9351,117.7885,117.9076,6500.0
2014-09-22 14:10:00,128.66,128.72,128.5,128.59,8600.0,117.8801,117.9351,117.7335,117.816,8600.0
2014-09-22 14:15:00,128.57,128.59,128.41,128.41,2200.0,117.7977,117.816,117.6511,117.6511,2200.0
2014-09-22 14:20:00,128.46,128.51,128.34,128.34,2900.0,117.6969,117.7427,117.5869,117.5869,2900.0
2014-09-22 14:25:00,128.31,128.31,128.1,128.25,5000.0,117.5595,117.5595,117.367,117.5045,5000.0
2014-09-22 14:30:00,128.29,128.37,128.27,128.37,10300.0,117.5411,117.6144,117.5228,117.6144,10300.0
2014-09-22 14:35:00,128.37,128.48,128.34,128.48,12500.0,117.6144,117.7152,117.5869,117.7152,12500.0
2014-09-22 14:40:00,128.5,128.52,128.42,128.48,4400.0,117.7335,117.7519,117.6602,117.7152,4400.0
2014-09-22 14:45:00,128.49,128.63,128.49,128.5,10700.0,117.7244,117.8526,117.7244,117.7335,10700.0
2014-09-22 14:50:00,128.48,128.53,128.43,128.46,13700.0,117.7152,117.761,117.6694,117.6969,13700.0
2014-09-22 14:55:00,128.46,128.61,128.46,128.55,4600.0,117.6969,117.8343,117.6969,117.7793,4600.0
2014-09-22 15:00:00,128.57,128.63,128.49,128.52,4600.0,117.7977,117.8526,117.7244,117.7519,4600.0
2014-09-22 15:05:00,128.51,128.57,128.48,128.56,4600.0,117.7427,117.7977,117.7152,117.7885,4600.0
2014-09-22 15:10:00,128.57,128.57,128.48,128.5,6400.0,117.7977,117.7977,117.7152,117.7335,6400.0
2014-09-22 15:15:00,128.5,128.55,128.45,128.55,9400.0,117.7335,117.7793,117.6877,117.7793,9400.0
2014-09-22 15:20:00,128.55,128.56,128.48,128.5,4000.0,117.7793,117.7885,117.7152,117.7335,4000.0
2014-09-22 15:25:00,128.47,128.51,128.46,128.51,5300.0,117.706,117.7427,117.6969,117.7427,5300.0
2014-09-22 15:30:00,128.51,128.52,128.45,128.49,5500.0,117.7427,117.7519,117.6877,117.7244,5500.0
2014-09-22 15:35:00,128.48,128.64,128.45,128.59,6800.0,117.7152,117.8618,117.6877,117.816,6800.0
2014-09-22 15:40:00,128.59,128.68,128.57,128.65,13700.0,117.816,117.8985,117.7977,117.871,13700.0
2014-09-22 15:45:00,128.65,128.72,128.6,128.7,11700.0,117.871,117.9351,117.8252,117.9168,11700.0
2014-09-22 15:50:00,128.7,128.7,128.57,128.62,17500.0,117.9168,117.9168,117.7977,117.8435,17500.0
2014-09-22 15:55:00,128.63,128.67,128.6,128.63,17600.0,117.8526,117.8893,117.8252,117.8526,17600.0
2014-09-23 09:30:00,127.75,127.75,127.27,127.63,5600.0,117.0464,117.0464,116.6066,116.9364,5600.0
2014-09-23 09:35:00,127.69,128.16,127.6,128.16,4500.0,116.9914,117.422,116.9089,117.422,4500.0
2014-09-23 09:40:00,128.11,128.22,128.11,128.14,400.0,117.3762,117.477,117.3762,117.4037,400.0
2014-09-23 09:45:00,128.22,128.4,128.08,128.4,3500.0,117.477,117.6419,117.3487,117.6419,3500.0
2014-09-23 09:50:00,128.49,128.76,128.48,128.76,3300.0,117.7244,117.9717,117.7152,117.9717,3300.0
2014-09-23 09:55:00,128.66,128.66,128.4,128.64,3500.0,117.8801,117.8801,117.6419,117.8618,3500.0
2014-09-23 10:00:00,128.66,129.16,128.66,129.01,9200.0,117.8801,118.3382,117.8801,118.2008,9200.0
2014-09-23 10:05:00,129.03,129.06,128.97,129.06,1600.0,118.2191,118.2466,118.1642,118.2466,1600.0
2014-09-23 10:10:00,129.07,129.14,128.92,129.14,8000.0,118.2558,118.3199,118.1183,118.3199,8000.0
2014-09-23 10:15:00,129.14,129.25,129.13,129.23,12700.0,118.3199,118.4207,118.3107,118.4024,12700.0
2014-09-23 10:20:00,129.26,129.38,129.26,129.36,8200.0,118.4299,118.5398,118.4299,118.5215,8200.0
2014-09-23 10:25:00,129.43,129.44,129.11,129.26,10400.0,118.5856,118.5948,118.2924,118.4299,10400.0
2014-09-23 10:30:00,129.25,129.38,129.17,129.29,9200.0,118.4207,118.5398,118.3474,118.4573,9200.0
2014-09-23 10:35:00,129.25,129.42,129.19,129.4,7500.0,118.4207,118.5764,118.3657,118.5581,7500.0
2014-09-23 10:40:00,129.41,129.53,129.4,129.49,3300.0,118.5673,118.6772,118.5581,118.6406,3300.0
2014-09-23 10:45:00,129.52,129.56,129.44,129.51,10900.0,118.6681,118.7047,118.5948,118.6589,10900.0
2014-09-23 10:50:00,129.52,129.66,129.52,129.65,6600.0,118.6681,118.7963,118.6681,118.7872,6600.0
2014-09-23 10:55:00,129.65,129.66,129.55,129.55,4900.0,118.7872,118.7963,118.6956,118.6956,4900.0
2014-09-23 11:00:00,129.57,129.69,129.53,129.6,2300.0,118.7139,118.8238,118.6772,118.7414,2300.0
2014-09-23 11:05:00,129.57,129.58,129.48,129.58,3200.0,118.7139,118.723,118.6314,118.723,3200.0
2014-09-23 11:10:00,129.56,129.56,129.42,129.48,9900.0,118.7047,118.7047,118.5764,118.6314,9900.0
2014-09-23 11:15:00,129.58,129.63,129.58,129.63,1900.0,118.723,118.7689,118.723,118.7689,1900.0
2014-09-23 11:20:00,129.63,129.74,129.63,129.74,2600.0,118.7689,118.8696,118.7689,118.8696,2600.0
2014-09-23 11:25:00,129.69,129.7,129.5,129.53,2600.0,118.8238,118.833,118.6497,118.6772,2600.0
2014-09-23 11:30:00,129.57,129.57,129.5,129.52,51500.0,118.7139,118.7139,118.6497,118.6681,51500.0
2014-09-23 11:35:00,129.51,129.77,129.51,129.76,4300.0,118.6589,118.8971,118.6589,118.888,4300.0
2014-09-23 11:40:00,129.77,129.77,129.66,129.73,1100.0,118.8971,118.8971,118.7963,118.8605,1100.0
2014-09-23 11:45:00,129.73,129.77,129.72,129.77,1200.0,118.8605,118.8971,118.8513,118.8971,1200.0
2014-09-23 11:50:00,129.77,129.8,129.75,129.76,1500.0,118.8971,118.9246,118.8788,118.888,1500.0
2014-09-23 11:55:00,129.79,129.79,129.71,129.75,800.0,118.9154,118.9154,118.8422,118.8788,800.0
2014-09-23 12:00:00,129.75,129.76,129.69,129.73,2800.0,118.8788,118.888,118.8238,118.8605,2800.0
2014-09-23 12:05:00,129.73,129.76,129.64,129.75,2800.0,118.8605,118.888,118.778,118.8788,2800.0
2014-09-23 12:10:00,129.75,129.75,129.68,129.73,1600.0,118.8788,118.8788,118.8147,118.8605,1600.0
2014-09-23 12:15:00,129.73,129.76,129.65,129.7,6700.0,118.8605,118.888,118.7872,118.833,6700.0
2014-09-23 12:20:00,129.69,129.69,129.32,129.32,2000.0,118.8238,118.8238,118.4848,118.4848,2000.0
2014-09-23 12:25:00,129.38,129.43,129.31,129.42,3400.0,118.5398,118.5856,118.4757,118.5764,3400.0
2014-09-23 12:30:00,129.37,129.47,129.37,129.47,6000.0,118.5306,118.6223,118.5306,118.6223,6000.0
2014-09-23 12:35:00,129.47,129.62,129.44,129.61,3900.0,118.6223,118.7597,118.5948,118.7505,3900.0
2014-09-23 12:40:00,129.59,129.72,129.59,129.65,5300.0,118.7322,118.8513,118.7322,118.7872,5300.0
2014-09-23 12:45:00,129.67,129.72,129.67,129.7,6600.0,118.8055,118.8513,118.8055,118.833,6600.0
2014-09-23 12:50:00,129.67,129.73,129.64,129.69,9400.0,118.8055,118.8605,118.778,118.8238,9400.0
2014-09-23 12:55:00,129.69,129.69,129.62,129.64,3100.0,118.8238,118.8238,118.7597,118.778,3100.0
2014-09-23 13:00:00,129.62,129.69,129.51,129.69,1400.0,118.7597,118.8238,118.6589,118.8238,1400.0
2014-09-23 13:05:00,129.67,129.68,129.53,129.6,2000.0,118.8055,118.8147,118.6772,118.7414,2000.0
2014-09-23 13:10:00,129.51,129.52,129.39,129.39,3000.0,118.6589,118.6681,118.549,118.549,3000.0
2014-09-23 13:15:00,129.34,129.34,129.21,129.33,5400.0,118.5032,118.5032,118.384,118.494,5400.0
2014-09-23 13:20:00,129.32,129.48,129.32,129.35,2700.0,118.4848,118.6314,118.4848,118.5123,2700.0
2014-09-23 13:25:00,129.37,129.51,129.37,129.51,16900.0,118.5306,118.6589,118.5306,118.6589,16900.0
2014-09-23 13:30:00,129.53,129.68,129.51,129.68,7900.0,118.6772,118.8147,118.6589,118.8147,7900.0
2014-09-23 13:35:00,129.64,129.65,129.54,129.64,2600.0,118.778,118.7872,118.6864,118.778,2600.0
2014-09-23 13:40:00,129.65,129.7,129.57,129.57,1300.0,118.7872,118.833,118.7139,118.7139,1300.0
2014-09-23 13:45:00,129.61,129.61,129.42,129.46,5000.0,118.7505,118.7505,118.5764,118.6131,5000.0
2014-09-23 13:50:00,129.45,129.52,129.42,129.52,10900.0,118.6039,118.6681,118.5764,118.6681,10900.0
2014-09-23 13:55:00,129.52,129.6,129.52,129.56,16900.0,118.6681,118.7414,118.6681,118.7047,16900.0
2014-09-23 14:00:00,129.56,129.69,129.52,129.58,9400.0,118.7047,118.8238,118.6681,118.723,9400.0
2014-09-23 14:05:00,129.54,129.56,129.45,129.45,2800.0,118.6864,118.7047,118.6039,118.6039,2800.0
2014-09-23 14:10:00,129.45,129.59,129.39,129.39,3400.0,118.6039,118.7322,118.549,118.549,3400.0
2014-09-23 14:15:00,129.44,129.44,129.23,129.23,2700.0,118.5948,118.5948,118.4024,118.4024,2700.0
2014-09-23 14:20:00,129.2,129.2,128.98,128.98,3500.0,118.3749,118.3749,118.1733,118.1733,3500.0
2014-09-23 14:25:00,129.03,129.26,129.03,129.23,3900.0,118.2191,118.4299,118.2191,118.4024,3900.0
2014-09-23 14:30:00,129.25,129.29,129.15,129.25,4400.0,118.4207,118.4573,118.3291,118.4207,4400.0
2014-09-23 14:35:00,129.25,129.42,129.25,129.41,18600.0,118.4207,118.5764,118.4207,118.5673,18600.0
2014-09-23 14:40:00,129.35,129.41,129.33,129.36,6100.0,118.5123,118.5673,118.494,118.5215,6100.0
2014-09-23 14:45:00,129.37,129.42,129.34,129.4,9300.0,118.5306,118.5764,118.5032,118.5581,9300.0
2014-09-23 14:50:00,129.37,129.4,129.32,129.32,6900.0,118.5306,118.5581,118.4848,118.4848,6900.0
2014-09-23 14:55:00,129.31,129.41,129.28,129.39,7800.0,118.4757,118.5673,118.4482,118.549,7800.0
2014-09-23 15:00:00,129.36,129.44,129.36,129.43,3600.0,118.5215,118.5948,118.5215,118.5856,3600.0
2014-09-23 15:05:00,129.41,129.41,129.25,129.37,9100.0,118.5673,118.5673,118.4207,118.5306,9100.0
2014-09-23 15:10:00,129.36,129.45,129.31,129.43,3900.0,118.5215,118.6039,118.4757,118.5856,3900.0
2014-09-23 15:15:00,129.39,129.41,129.37,129.37,3000.0,118.549,118.5673,118.5306,118.5306,3000.0
2014-09-23 15:20:00,129.35,129.58,129.32,129.56,17200.0,118.5123,118.723,118.4848,118.7047,17200.0
2014-09-23 15:25:00,129.56,129.63,129.49,129.5,3500.0,118.7047,118.7689,118.6406,118.6497,3500.0
2014-09-23 15:30:00,129.5,129.52,129.5,129.52,10400.0,118.6497,118.6681,118.6497,118.6681,10400.0
2014-09-23 15:35:00,129.52,129.69,129.51,129.69,8200.0,118.6681,118.8238,118.6589,118.8238,8200.0
2014-09-23 15:40:00,129.68,129.87,129.68,129.85,18600.0,118.8147,118.9887,118.8147,118.9704,18600.0
2014-09-23 15:45:00,129.84,130.02,129.65,130.0,80000.0,118.9613,119.1262,118.7872,119.1079,80000.0
2014-09-23 15:50:00,130.0,130.08,129.8,130.03,65800.0,119.1079,119.1812,118.9246,119.1353,65800.0
2014-09-23 15:55:00,130.03,130.12,129.95,130.06,92400.0,119.1353,119.2178,119.062,119.1628,92400.0
2014-09-24 09:30:00,129.45,130.16,129.35,129.92,3800.0,118.6039,119.2544,118.5123,119.0346,3800.0
2014-09-24 09:35:00,129.79,129.92,129.44,129.44,2800.0,118.9154,119.0346,118.5948,118.5948,2800.0
2014-09-24 09:40:00,129.58,129.59,129.25,129.34,5900.0,118.723,118.7322,118.4207,118.5032,5900.0
2014-09-24 09:45:00,129.25,129.5,129.2,129.5,9400.0,118.4207,118.6497,118.3749,118.6497,9400.0
2014-09-24 09:50:00,129.47,129.8,129.46,129.75,11100.0,118.6223,118.9246,118.6131,118.8788,11100.0
2014-09-24 09:55:00,129.75,129.82,129.66,129.8,4200.0,118.8788,118.9429,118.7963,118.9246,4200.0
2014-09-24 10:00:00,129.75,130.38,129.75,130.38,11600.0,118.8788,119.456,118.8788,119.456,11600.0
2014-09-24 10:05:00,130.29,130.34,130.13,130.28,9600.0,119.3736,119.4194,119.227,119.3644,9600.0
2014-09-24 10:10:00,130.1,130.14,130.0,130.05,5700.0,119.1995,119.2361,119.1079,119.1537,5700.0
2014-09-24 10:15:00,130.03,130.25,130.0,130.0,6300.0,119.1353,119.3369,119.1079,119.1079,6300.0
2014-09-24 10:20:00,130.0,130.2,129.85,130.2,3800.0,119.1079,119.2911,118.9704,119.2911,3800.0
2014-09-24 10:25:00,130.17,130.32,130.15,130.25,4500.0,119.2636,119.401,119.2453,119.3369,4500.0
2014-09-24 10:30:00,130.26,130.41,130.23,130.41,3000.0,119.3461,119.4835,119.3186,119.4835,3000.0
2014-09-24 10:35:00,130.33,130.4,130.26,130.35,3700.0,119.4102,119.4743,119.3461,119.4285,3700.0
2014-09-24 10:40:00,130.44,130.58,130.44,130.51,3600.0,119.511,119.6393,119.511,119.5751,3600.0
2014-09-24 10:45:00,130.51,130.51,130.39,130.39,3300.0,119.5751,119.5751,119.4652,119.4652,3300.0
2014-09-24 10:50:00,130.43,131.0,130.39,130.98,11800.0,119.5018,120.0241,119.4652,120.0057,11800.0
2014-09-24 10:55:00,130.93,130.97,130.68,130.7,4800.0,119.9599,119.9966,119.7309,119.7492,4800.0
2014-09-24 11:00:00,130.67,130.67,130.52,130.63,4400.0,119.7217,119.7217,119.5843,119.6851,4400.0
2014-09-24 11:05:00,130.57,130.68,130.48,130.65,4100.0,119.6301,119.7309,119.5476,119.7034,4100.0
2014-09-24 11:10:00,130.62,130.7,130.55,130.68,4800.0,119.6759,119.7492,119.6118,119.7309,4800.0
2014-09-24 11:15:00,130.66,130.66,130.6,130.63,2200.0,119.7126,119.7126,119.6576,119.6851,2200.0
2014-09-24 11:20:00,130.62,130.66,130.55,130.55,4100.0,119.6759,119.7126,119.6118,119.6118,4100.0
2014-09-24 11:25:00,130.48,130.69,130.44,130.64,13500.0,119.5476,119.74,119.511,119.6942,13500.0
2014-09-24 11:30:00,130.67,130.89,130.67,130.69,4600.0,119.7217,119.9233,119.7217,119.74,4600.0
2014-09-24 11:35:00,130.72,130.72,130.63,130.65,11100.0,119.7675,119.7675,119.6851,119.7034,11100.0
2014-09-24 11:40:00,130.64,130.65,130.44,130.57,18000.0,119.6942,119.7034,119.511,119.6301,18000.0
2014-09-24 11:45:00,130.54,130.54,130.36,130.36,3700.0,119.6026,119.6026,119.4377,119.4377,3700.0
2014-09-24 11:50:00,130.33,130.5,130.32,130.43,6300.0,119.4102,119.566,119.401,119.5018,6300.0
2014-09-24 11:55:00,130.45,130.59,130.42,130.5,9400.0,119.5201,119.6484,119.4927,119.566,9400.0
2014-09-24 12:00:00,130.49,130.58,130.48,130.58,4900.0,119.5568,119.6393,119.5476,119.6393,4900.0
2014-09-24 12:05:00,130.59,130.61,130.54,130.58,4000.0,119.6484,119.6667,119.6026,119.6393,4000.0
2014-09-24 12:10:00,130.6,130.66,130.59,130.62,6600.0,119.6576,119.7126,119.6484,119.6759,6600.0
2014-09-24 12:15:00,130.62,130.81,130.59,130.66,20500.0,119.6759,119.85,119.6484,119.7126,20500.0
2014-09-24 12:20:00,130.66,131.09,130.66,131.09,23500.0,119.7126,120.1065,119.7126,120.1065,23500.0
2014-09-24 12:25:00,131.09,131.23,131.02,131.05,13400.0,120.1065,120.2348,120.0424,120.0699,13400.0
2014-09-24 12:30:00,131.03,131.19,131.02,131.1,14100.0,120.0516,120.1981,120.0424,120.1157,14100.0
2014-09-24 12:35:00,131.11,131.31,131.11,131.23,12600.0,120.1249,120.3081,120.1249,120.2348,12600.0
2014-09-24 12:40:00,131.23,131.23,131.05,131.06,6100.0,120.2348,120.2348,120.0699,120.079,6100.0
2014-09-24 12:45:00,131.05,131.16,131.05,131.12,5400.0,120.0699,120.1707,120.0699,120.134,5400.0
2014-09-24 12:50:00,131.12,131.2,131.05,131.2,11600.0,120.134,120.2073,120.0699,120.2073,11600.0
2014-09-24 12:55:00,131.2,131.43,131.18,131.43,6200.0,120.2073,120.418,120.189,120.418,6200.0
2014-09-24 13:00:00,131.39,131.45,131.36,131.36,4900.0,120.3814,120.4364,120.3539,120.3539,4900.0
2014-09-24 13:05:00,131.37,131.37,131.25,131.37,4900.0,120.3631,120.3631,120.2531,120.3631,4900.0
2014-09-24 13:10:00,131.37,131.69,131.31,131.69,13500.0,120.3631,120.6563,120.3081,120.6563,13500.0
2014-09-24 13:15:00,131.69,131.79,131.63,131.74,4100.0,120.6563,120.7479,120.6013,120.7021,4100.0
2014-09-24 13:20:00,131.74,131.74,131.53,131.53,3500.0,120.7021,120.7021,120.5097,120.5097,3500.0
2014-09-24 13:25:00,131.53,131.56,131.5,131.55,5300.0,120.5097,120.5371,120.4822,120.528,5300.0
2014-09-24 13:30:00,131.54,131.65,131.52,131.65,4500.0,120.5188,120.6196,120.5005,120.6196,4500.0
2014-09-24 13:35:00,131.59,131.64,131.55,131.56,4800.0,120.5646,120.6104,120.528,120.5371,4800.0
2014-09-24 13:40:00,131.57,131.63,131.56,131.62,4900.0,120.5463,120.6013,120.5371,120.5921,4900.0
2014-09-24 13:45:00,131.61,131.61,131.53,131.56,3400.0,120.583,120.583,120.5097,120.5371,3400.0
2014-09-24 13:50:00,131.53,131.59,131.51,131.53,7200.0,120.5097,120.5646,120.4913,120.5097,7200.0
2014-09-24 13:55:00,131.54,131.54,131.5,131.53,1800.0,120.5188,120.5188,120.4822,120.5097,1800.0
2014-09-24 14:00:00,131.51,131.55,131.5,131.53,9800.0,120.4913,120.528,120.4822,120.5097,9800.0
2014-09-24 14:05:00,131.53,131.6,131.5,131.6,14000.0,120.5097,120.5738,120.4822,120.5738,14000.0
2014-09-24 14:10:00,131.6,131.62,131.54,131.57,8700.0,120.5738,120.5921,120.5188,120.5463,8700.0
2014-09-24 14:15:00,131.58,131.83,131.55,131.83,21200.0,120.5555,120.7845,120.528,120.7845,21200.0
2014-09-24 14:20:00,131.83,131.85,131.54,131.54,12600.0,120.7845,120.8028,120.5188,120.5188,12600.0
2014-09-24 14:25:00,131.54,131.91,131.54,131.84,11600.0,120.5188,120.8578,120.5188,120.7937,11600.0
2014-09-24 14:30:00,131.81,131.81,131.7,131.71,2500.0,120.7662,120.7662,120.6654,120.6746,2500.0
2014-09-24 14:35:00,131.73,131.83,131.64,131.82,12700.0,120.6929,120.7845,120.6104,120.7754,12700.0
2014-09-24 14:40:00,131.82,131.82,131.67,131.73,5700.0,120.7754,120.7754,120.6379,120.6929,5700.0
2014-09-24 14:45:00,131.73,131.86,131.65,131.86,12400.0,120.6929,120.812,120.6196,120.812,12400.0
2014-09-24 14:50:00,131.89,132.12,131.89,132.03,23100.0,120.8395,121.0502,120.8395,120.9678,23100.0
2014-09-24 14:55:00,132.04,132.2,131.93,131.93,12900.0,120.9769,121.1235,120.8761,120.8761,12900.0
2014-09-24 15:00:00,131.93,131.93,131.76,131.83,15200.0,120.8761,120.8761,120.7204,120.7845,15200.0
2014-09-24 15:05:00,131.83,131.92,131.72,131.91,11400.0,120.7845,120.867,120.6837,120.8578,11400.0
2014-09-24 15:10:00,131.9,132.04,131.81,132.01,10600.0,120.8487,120.9769,120.7662,120.9494,10600.0
2014-09-24 15:15:00,132.0,132.0,131.85,131.92,4000.0,120.9403,120.9403,120.8028,120.867,4000.0
2014-09-24 15:20:00,131.87,131.98,131.83,131.87,9100.0,120.8212,120.922,120.7845,120.8212,9100.0
2014-09-24 15:25:00,131.81,132.07,131.78,132.05,17800.0,120.7662,121.0044,120.7387,120.9861,17800.0
2014-09-24 15:30:00,132.05,132.17,132.05,132.15,15200.0,120.9861,121.096,120.9861,121.0777,15200.0
2014-09-24 15:35:00,132.16,132.23,132.01,132.01,27500.0,121.0869,121.151,120.9494,120.9494,27500.0
2014-09-24 15:40:00,132.04,132.12,131.98,131.99,17000.0,120.9769,121.0502,120.922,120.9311,17000.0
2014-09-24 15:45:00,131.99,132.18,131.99,132.08,45400.0,120.9311,121.1052,120.9311,121.0136,45400.0
2014-09-24 15:50:00,132.08,132.22,132.06,132.15,40400.0,121.0136,121.1418,120.9953,121.0777,40400.0
2014-09-24 15:55:00,132.15,132.31,132.13,132.26,109800.0,121.0777,121.2243,121.0594,121.1785,109800.0
2014-09-25 09:30:00,132.29,132.4,131.61,131.61,7100.0,121.206,121.3068,120.583,120.583,7100.0
2014-09-25 09:35:00,131.97,132.18,131.84,131.86,600.0,120.9128,121.1052,120.7937,120.812,600.0
2014-09-25 09:40:00,131.89,131.89,131.32,131.38,7300.0,120.8395,120.8395,120.3173,120.3722,7300.0
2014-09-25 09:45:00,131.25,131.46,131.16,131.22,4400.0,120.2531,120.4455,120.1707,120.2256,4400.0
2014-09-25 09:50:00,131.27,131.27,130.95,131.26,2700.0,120.2714,120.2714,119.9783,120.2623,2700.0
2014-09-25 09:55:00,131.18,131.21,130.98,131.14,3200.0,120.189,120.2165,120.0057,120.1523,3200.0
2014-09-25 10:00:00,131.09,131.2,131.0,131.0,3900.0,120.1065,120.2073,120.0241,120.0241,3900.0
2014-09-25 10:05:00,131.07,131.18,131.04,131.18,2300.0,120.0882,120.189,120.0607,120.189,2300.0
2014-09-25 10:10:00,131.08,131.11,130.79,130.79,3700.0,120.0974,120.1249,119.8317,119.8317,3700.0
2014-09-25 10:15:00,130.88,130.93,130.68,130.68,2400.0,119.9141,119.9599,119.7309,119.7309,2400.0
2014-09-25 10:20:00,130.69,130.69,130.29,130.56,8800.0,119.74,119.74,119.3736,119.6209,8800.0
2014-09-25 10:25:00,130.61,130.72,130.56,130.69,1500.0,119.6667,119.7675,119.6209,119.74,1500.0
2014-09-25 10:30:00,130.64,130.64,130.36,130.61,4500.0,119.6942,119.6942,119.4377,119.6667,4500.0
2014-09-25 10:35:00,130.6,130.67,130.46,130.55,3200.0,119.6576,119.7217,119.5293,119.6118,3200.0
2014-09-25 10:40:00,130.5,130.6,130.44,130.47,2000.0,119.566,119.6576,119.511,119.5385,2000.0
2014-09-25 10:45:00,130.28,130.45,130.16,130.45,3200.0,119.3644,119.5201,119.2544,119.5201,3200.0
2014-09-25 10:50:00,130.41,130.73,130.35,130.57,6800.0,119.4835,119.7767,119.4285,119.6301,6800.0
2014-09-25 10:55:00,130.52,130.82,130.47,130.82,2900.0,119.5843,119.8591,119.5385,119.8591,2900.0
2014-09-25 11:00:00,130.83,130.91,130.61,130.8,11700.0,119.8683,119.9416,119.6667,119.8408,11700.0
2014-09-25 11:05:00,130.75,130.92,130.54,130.89,6500.0,119.795,119.9508,119.6026,119.9233,6500.0
2014-09-25 11:10:00,130.92,130.92,130.73,130.83,5700.0,119.9508,119.9508,119.7767,119.8683,5700.0
2014-09-25 11:15:00,130.74,130.92,130.73,130.86,4500.0,119.7859,119.9508,119.7767,119.8958,4500.0
2014-09-25 11:20:00,130.92,131.11,130.82,131.05,8200.0,119.9508,120.1249,119.8591,120.0699,8200.0
2014-09-25 11:25:00,131.13,131.26,131.03,131.18,12100.0,120.1432,120.2623,120.0516,120.189,12100.0
2014-09-25 11:30:00,131.22,131.25,130.95,131.15,8500.0,120.2256,120.2531,119.9783,120.1615,8500.0
2014-09-25 11:35:00,131.24,131.29,131.01,131.01,12800.0,120.244,120.2898,120.0332,120.0332,12800.0
2014-09-25 11:40:00,130.99,130.99,130.81,130.87,6600.0,120.0149,120.0149,119.85,119.905,6600.0
2014-09-25 11:45:00,130.9,130.98,130.8,130.8,5000.0,119.9324,120.0057,119.8408,119.8408,5000.0
2014-09-25 11:50:00,130.82,131.0,130.8,130.8,4500.0,119.8591,120.0241,119.8408,119.8408,4500.0
2014-09-25 11:55:00,130.79,130.84,130.75,130.84,4400.0,119.8317,119.8775,119.795,119.8775,4400.0
2014-09-25 12:00:00,130.84,131.0,130.84,131.0,3800.0,119.8775,120.0241,119.8775,120.0241,3800.0
2014-09-25 12:05:00,131.0,131.08,130.85,130.85,6200.0,120.0241,120.0974,119.8866,119.8866,6200.0
2014-09-25 12:10:00,130.87,131.25,130.87,130.98,8500.0,119.905,120.2531,119.905,120.0057,8500.0
2014-09-25 12:15:00,130.94,131.03,130.89,130.97,3800.0,119.9691,120.0516,119.9233,119.9966,3800.0
2014-09-25 12:20:00,130.92,130.99,130.8,130.99,3100.0,119.9508,120.0149,119.8408,120.0149,3100.0
2014-09-25 12:25:00,130.95,131.0,130.76,130.87,8000.0,119.9783,120.0241,119.8042,119.905,8000.0
2014-09-25 12:30:00,130.85,131.14,130.79,130.8,7400.0,119.8866,120.1523,119.8317,119.8408,7400.0
2014-09-25 12:35:00,130.84,130.98,130.84,130.97,3100.0,119.8775,120.0057,119.8775,119.9966,3100.0
2014-09-25 12:40:00,130.96,130.96,130.84,130.88,5300.0,119.9874,119.9874,119.8775,119.9141,5300.0
2014-09-25 12:45:00,130.87,130.99,130.86,130.87,5500.0,119.905,120.0149,119.8958,119.905,5500.0
2014-09-25 12:50:00,130.87,130.93,130.78,130.93,7000.0,119.905,119.9599,119.8225,119.9599,7000.0
2014-09-25 12:55:00,130.92,131.0,130.9,131.0,4700.0,119.9508,120.0241,119.9324,120.0241,4700.0
2014-09-25 13:00:00,130.97,130.99,130.89,130.94,5700.0,119.9966,120.0149,119.9233,119.9691,5700.0
2014-09-25 13:05:00,130.9,131.11,130.9,130.96,14400.0,119.9324,120.1249,119.9324,119.9874,14400.0
2014-09-25 13:10:00,130.96,131.04,130.94,130.94,1500.0,119.9874,120.0607,119.9691,119.9691,1500.0
2014-09-25 13:15:00,130.99,131.0,130.95,130.95,2000.0,120.0149,120.0241,119.9783,119.9783,2000.0
2014-09-25 13:20:00,130.88,130.88,130.77,130.83,1800.0,119.9141,119.9141,119.8133,119.8683,1800.0
2014-09-25 13:25:00,130.83,130.9,130.75,130.9,3100.0,119.8683,119.9324,119.795,119.9324,3100.0
2014-09-25 13:30:00,130.88,130.9,130.75,130.78,2000.0,119.9141,119.9324,119.795,119.8225,2000.0
2014-09-25 13:35:00,130.74,130.8,130.7,130.72,3800.0,119.7859,119.8408,119.7492,119.7675,3800.0
2014-09-25 13:40:00,130.69,130.87,130.66,130.87,5200.0,119.74,119.905,119.7126,119.905,5200.0
2014-09-25 13:45:00,130.83,130.88,130.74,130.85,4700.0,119.8683,119.9141,119.7859,119.8866,4700.0
2014-09-25 13:50:00,130.87,130.89,130.74,130.78,6900.0,119.905,119.9233,119.7859,119.8225,6900.0
2014-09-25 13:55:00,130.82,130.93,130.81,130.87,3700.0,119.8591,119.9599,119.85,119.905,3700.0
2014-09-25 14:00:00,130.85,130.92,130.79,130.87,6600.0,119.8866,119.9508,119.8317,119.905,6600.0
2014-09-25 14:05:00,130.85,130.98,130.84,130.94,7100.0,119.8866,120.0057,119.8775,119.9691,7100.0
2014-09-25 14:10:00,130.96,130.96,130.88,130.93,4100.0,119.9874,119.9874,119.9141,119.9599,4100.0
2014-09-25 14:15:00,130.97,131.02,130.9,131.0,5500.0,119.9966,120.0424,119.9324,120.0241,5500.0
2014-09-25 14:20:00,130.99,131.08,130.95,130.98,5100.0,120.0149,120.0974,119.9783,120.0057,5100.0
2014-09-25 14:25:00,130.99,131.1,130.94,131.1,5200.0,120.0149,120.1157,119.9691,120.1157,5200.0
2014-09-25 14:30:00,131.07,131.1,130.93,130.94,10100.0,120.0882,120.1157,119.9599,119.9691,10100.0
2014-09-25 14:35:00,130.97,131.03,130.94,131.02,8300.0,119.9966,120.0516,119.9691,120.0424,8300.0
2014-09-25 14:40:00,131.01,131.01,130.89,130.9,6000.0,120.0332,120.0332,119.9233,119.9324,6000.0
2014-09-25 14:45:00,130.92,131.11,130.91,131.06,8400.0,119.9508,120.1249,119.9416,120.079,8400.0
2014-09-25 14:50:00,131.06,131.12,130.98,131.04,7500.0,120.079,120.134,120.0057,120.0607,7500.0
2014-09-25 14:55:00,131.01,131.04,130.92,131.03,6400.0,120.0332,120.0607,119.9508,120.0516,6400.0
2014-09-25 15:00:00,131.03,131.05,130.9,130.95,5300.0,120.0516,120.0699,119.9324,119.9783,5300.0
2014-09-25 15:05:00,130.93,130.96,130.89,130.89,2600.0,119.9599,119.9874,119.9233,119.9233,2600.0
2014-09-25 15:10:00,130.89,130.89,130.67,130.73,6700.0,119.9233,119.9233,119.7217,119.7767,6700.0
2014-09-25 15:15:00,130.71,130.84,130.7,130.77,7700.0,119.7584,119.8775,119.7492,119.8133,7700.0
2014-09-25 15:20:00,130.75,130.75,130.64,130.64,3800.0,119.795,119.795,119.6942,119.6942,3800.0
2014-09-25 15:25:00,130.63,130.68,130.53,130.68,4100.0,119.6851,119.7309,119.5934,119.7309,4100.0
2014-09-25 15:30:00,130.68,130.84,130.61,130.82,11600.0,119.7309,119.8775,119.6667,119.8591,11600.0
2014-09-25 15:35:00,130.82,130.87,130.72,130.87,10300.0,119.8591,119.905,119.7675,119.905,10300.0
2014-09-25 15:40:00,130.88,130.94,130.85,130.9,10900.0,119.9141,119.9691,119.8866,119.9324,10900.0
2014-09-25 15:45:00,130.92,131.03,130.86,131.0,20200.0,119.9508,120.0516,119.8958,120.0241,20200.0
2014-09-25 15:50:00,130.97,130.98,130.83,130.83,15100.0,119.9966,120.0057,119.8683,119.8683,15100.0
2014-09-25 15:55:00,130.85,130.85,130.6,130.62,26400.0,119.8866,119.8866,119.6576,119.6759,26400.0
2014-09-26 09:30:00,130.51,130.62,130.32,130.62,5900.0,119.5751,119.6759,119.401,119.6759,5900.0
2014-09-26 09:35:00,130.73,131.2,130.52,131.14,2600.0,119.7767,120.2073,119.5843,120.1523,2600.0
2014-09-26 09:40:00,131.13,131.13,130.54,130.54,3800.0,120.1432,120.1432,119.6026,119.6026,3800.0
2014-09-26 09:45:00,130.53,130.64,130.43,130.61,7200.0,119.5934,119.6942,119.5018,119.6667,7200.0
2014-09-26 09:50:00,130.52,130.73,130.39,130.45,3000.0,119.5843,119.7767,119.4652,119.5201,3000.0
2014-09-26 09:55:00,130.31,130.46,130.06,130.06,8400.0,119.3919,119.5293,119.1628,119.1628,8400.0
2014-09-26 10:00:00,130.19,130.61,130.18,130.57,3100.0,119.2819,119.6667,119.2728,119.6301,3100.0
2014-09-26 10:05:00,130.52,130.55,130.0,130.0,6500.0,119.5843,119.6118,119.1079,119.1079,6500.0
2014-09-26 10:10:00,130.0,130.08,129.84,129.95,6600.0,119.1079,119.1812,118.9613,119.062,6600.0
2014-09-26 10:15:00,129.9,130.06,129.89,130.0,2100.0,119.0162,119.1628,119.0071,119.1079,2100.0
2014-09-26 10:20:00,130.11,130.2,130.0,130.2,2800.0,119.2086,119.2911,119.1079,119.2911,2800.0
2014-09-26 10:25:00,130.22,130.36,130.09,130.09,3900.0,119.3094,119.4377,119.1903,119.1903,3900.0
2014-09-26 10:30:00,130.09,130.25,129.92,130.25,4100.0,119.1903,119.3369,119.0346,119.3369,4100.0
2014-09-26 10:35:00,130.33,130.33,130.01,130.09,2500.0,119.4102,119.4102,119.117,119.1903,2500.0
2014-09-26 10:40:00,130.08,130.18,130.01,130.11,3000.0,119.1812,119.2728,119.117,119.2086,3000.0
2014-09-26 10:45:00,130.21,130.21,129.96,129.96,2200.0,119.3003,119.3003,119.0712,119.0712,2200.0
2014-09-26 10:50:00,129.97,130.01,129.84,129.86,7800.0,119.0804,119.117,118.9613,118.9796,7800.0
2014-09-26 10:55:00,129.94,130.17,129.94,130.17,3900.0,119.0529,119.2636,119.0529,119.2636,3900.0
2014-09-26 11:00:00,130.17,130.37,130.17,130.28,4100.0,119.2636,119.4469,119.2636,119.3644,4100.0
2014-09-26 11:05:00,130.31,130.31,130.18,130.27,2000.0,119.3919,119.3919,119.2728,119.3552,2000.0
2014-09-26 11:10:00,130.22,130.22,130.15,130.21,1000.0,119.3094,119.3094,119.2453,119.3003,1000.0
2014-09-26 11:15:00,130.21,130.23,130.15,130.19,1200.0,119.3003,119.3186,119.2453,119.2819,1200.0
2014-09-26 11:20:00,130.17,130.17,130.02,130.04,2300.0,119.2636,119.2636,119.1262,119.1445,2300.0
2014-09-26 11:25:00,130.04,130.22,130.04,130.17,3500.0,119.1445,119.3094,119.1445,119.2636,3500.0
2014-09-26 11:30:00,130.21,130.24,130.12,130.12,1000.0,119.3003,119.3277,119.2178,119.2178,1000.0
2014-09-26 11:35:00,130.08,130.25,129.96,130.25,4200.0,119.1812,119.3369,119.0712,119.3369,4200.0
2014-09-26 11:40:00,130.24,130.25,130.12,130.24,5900.0,119.3277,119.3369,119.2178,119.3277,5900.0
2014-09-26 11:45:00,130.24,130.27,130.14,130.27,3900.0,119.3277,119.3552,119.2361,119.3552,3900.0
2014-09-26 11:50:00,130.29,130.37,130.28,130.28,1000.0,119.3736,119.4469,119.3644,119.3644,1000.0
2014-09-26 11:55:00,130.33,130.37,130.32,130.36,1000.0,119.4102,119.4469,119.401,119.4377,1000.0
2014-09-26 12:00:00,130.29,130.33,130.27,130.3,1400.0,119.3736,119.4102,119.3552,119.3827,1400.0
2014-09-26 12:05:00,130.27,130.31,130.21,130.31,4200.0,119.3552,119.3919,119.3003,119.3919,4200.0
2014-09-26 12:10:00,130.29,130.3,130.21,130.24,2500.0,119.3736,119.3827,119.3003,119.3277,2500.0
2014-09-26 12:15:00,130.25,130.34,130.24,130.34,3300.0,119.3369,119.4194,119.3277,119.4194,3300.0
2014-09-26 12:20:00,130.44,130.46,130.36,130.36,1800.0,119.511,119.5293,119.4377,119.4377,1800.0
2014-09-26 12:25:00,130.4,130.44,130.32,130.39,1600.0,119.4743,119.511,119.401,119.4652,1600.0
2014-09-26 12:30:00,130.36,130.44,130.36,130.42,1700.0,119.4377,119.511,119.4377,119.4927,1700.0
2014-09-26 12:35:00,130.43,130.43,130.26,130.31,16100.0,119.5018,119.5018,119.3461,119.3919,16100.0
2014-09-26 12:40:00,130.34,130.43,130.26,130.43,5400.0,119.4194,119.5018,119.3461,119.5018,5400.0
2014-09-26 12:45:00,130.43,130.45,130.37,130.41,2000.0,119.5018,119.5201,119.4469,119.4835,2000.0
2014-09-26 12:50:00,130.46,130.46,130.37,130.46,1500.0,119.5293,119.5293,119.4469,119.5293,1500.0
2014-09-26 12:55:00,130.46,130.48,130.42,130.48,3800.0,119.5293,119.5476,119.4927,119.5476,3800.0
2014-09-26 13:00:00,130.48,130.52,130.48,130.52,1700.0,119.5476,119.5843,119.5476,119.5843,1700.0
2014-09-26 13:05:00,130.57,130.57,130.52,130.57,1700.0,119.6301,119.6301,119.5843,119.6301,1700.0
2014-09-26 13:10:00,130.58,130.61,130.58,130.61,1400.0,119.6393,119.6667,119.6393,119.6667,1400.0
2014-09-26 13:15:00,130.63,130.66,130.61,130.65,1500.0,119.6851,119.7126,119.6667,119.7034,1500.0
2014-09-26 13:20:00,130.62,130.69,130.61,130.66,2500.0,119.6759,119.74,119.6667,119.7126,2500.0
2014-09-26 13:25:00,130.67,130.67,130.5,130.5,1100.0,119.7217,119.7217,119.566,119.566,1100.0
2014-09-26 13:30:00,130.56,130.56,130.43,130.43,900.0,119.6209,119.6209,119.5018,119.5018,900.0
2014-09-26 13:35:00,130.43,130.47,130.43,130.45,1300.0,119.5018,119.5385,119.5018,119.5201,1300.0
2014-09-26 13:40:00,130.46,130.5,130.45,130.45,800.0,119.5293,119.566,119.5201,119.5201,800.0
2014-09-26 13:45:00,130.47,130.56,130.47,130.56,1100.0,119.5385,119.6209,119.5385,119.6209,1100.0
2014-09-26 13:50:00,130.58,130.58,130.5,130.57,1800.0,119.6393,119.6393,119.566,119.6301,1800.0
2014-09-26 13:55:00,130.57,130.59,130.53,130.55,2700.0,119.6301,119.6484,119.5934,119.6118,2700.0
2014-09-26 14:00:00,130.52,130.62,130.52,130.61,1700.0,119.5843,119.6759,119.5843,119.6667,1700.0
2014-09-26 14:05:00,130.65,130.79,130.63,130.79,2300.0,119.7034,119.8317,119.6851,119.8317,2300.0
2014-09-26 14:10:00,130.82,130.87,130.8,130.82,1800.0,119.8591,119.905,119.8408,119.8591,1800.0
2014-09-26 14:15:00,130.82,131.11,130.82,131.08,5300.0,119.8591,120.1249,119.8591,120.0974,5300.0
2014-09-26 14:20:00,131.08,131.15,131.03,131.13,5200.0,120.0974,120.1615,120.0516,120.1432,5200.0
2014-09-26 14:25:00,131.12,131.42,131.09,131.15,18100.0,120.134,120.4089,120.1065,120.1615,18100.0
2014-09-26 14:30:00,131.15,131.55,130.81,130.84,21200.0,120.1615,120.528,119.85,119.8775,21200.0
2014-09-26 14:35:00,130.84,131.01,130.82,130.96,6000.0,119.8775,120.0332,119.8591,119.9874,6000.0
2014-09-26 14:40:00,130.95,131.0,130.88,130.9,6400.0,119.9783,120.0241,119.9141,119.9324,6400.0
2014-09-26 14:45:00,130.88,131.03,130.87,131.0,3500.0,119.9141,120.0516,119.905,120.0241,3500.0
2014-09-26 14:50:00,131.0,131.03,130.91,130.91,2800.0,120.0241,120.0516,119.9416,119.9416,2800.0
2014-09-26 14:55:00,130.89,130.98,130.86,130.97,2800.0,119.9233,120.0057,119.8958,119.9966,2800.0
2014-09-26 15:00:00,130.96,130.96,130.91,130.91,700.0,119.9874,119.9874,119.9416,119.9416,700.0
2014-09-26 15:05:00,130.93,130.98,130.92,130.95,2200.0,119.9599,120.0057,119.9508,119.9783,2200.0
2014-09-26 15:10:00,130.97,130.98,130.92,130.95,4200.0,119.9966,120.0057,119.9508,119.9783,4200.0
2014-09-26 15:15:00,130.97,130.97,130.8,130.81,3400.0,119.9966,119.9966,119.8408,119.85,3400.0
2014-09-26 15:20:00,130.79,130.87,130.76,130.83,6000.0,119.8317,119.905,119.8042,119.8683,6000.0
2014-09-26 15:25:00,130.79,130.86,130.76,130.86,3800.0,119.8317,119.8958,119.8042,119.8958,3800.0
2014-09-26 15:30:00,130.86,130.95,130.76,130.82,5300.0,119.8958,119.9783,119.8042,119.8591,5300.0
2014-09-26 15:35:00,130.82,130.94,130.8,130.88,8200.0,119.8591,119.9691,119.8408,119.9141,8200.0
2014-09-26 15:40:00,130.88,130.95,130.82,130.86,7700.0,119.9141,119.9783,119.8591,119.8958,7700.0
2014-09-26 15:45:00,130.88,130.9,130.66,130.71,15600.0,119.9141,119.9324,119.7126,119.7584,15600.0
2014-09-26 15:50:00,130.72,130.93,130.71,130.9,20500.0,119.7675,119.9599,119.7584,119.9324,20500.0
2014-09-26 15:55:00,130.92,130.94,130.71,130.74,31400.0,119.9508,119.9691,119.7584,119.7859,31400.0
2014-09-29 09:30:00,129.69,129.69,128.92,128.94,7600.0,118.8238,118.8238,118.1183,118.1367,7600.0
2014-09-29 09:35:00,129.11,130.13,128.92,130.06,4000.0,118.2924,119.227,118.1183,119.1628,4000.0
2014-09-29 09:40:00,130.12,130.34,129.73,129.74,4700.0,119.2178,119.4194,118.8605,118.8696,4700.0
2014-09-29 09:45:00,130.13,130.25,130.05,130.05,2400.0,119.227,119.3369,119.1537,119.1537,2400.0
2014-09-29 09:50:00,130.1,130.18,130.06,130.06,1900.0,119.1995,119.2728,119.1628,119.1628,1900.0
2014-09-29 09:55:00,130.13,130.15,129.92,130.01,5200.0,119.227,119.2453,119.0346,119.117,5200.0
2014-09-29 10:00:00,130.03,130.04,129.8,130.03,3300.0,119.1353,119.1445,118.9246,119.1353,3300.0
2014-09-29 10:05:00,130.04,130.06,129.92,129.97,1600.0,119.1445,119.1628,119.0346,119.0804,1600.0
2014-09-29 10:10:00,129.94,130.22,129.93,130.22,5900.0,119.0529,119.3094,119.0437,119.3094,5900.0
2014-09-29 10:15:00,130.22,130.35,130.17,130.35,3400.0,119.3094,119.4285,119.2636,119.4285,3400.0
2014-09-29 10:20:00,130.4,130.46,130.2,130.23,7500.0,119.4743,119.5293,119.2911,119.3186,7500.0
2014-09-29 10:25:00,130.13,130.24,130.13,130.24,2100.0,119.227,119.3277,119.227,119.3277,2100.0
2014-09-29 10:30:00,130.22,130.31,130.13,130.31,2800.0,119.3094,119.3919,119.227,119.3919,2800.0
2014-09-29 10:35:00,130.25,130.28,130.14,130.21,2000.0,119.3369,119.3644,119.2361,119.3003,2000.0
2014-09-29 10:40:00,130.14,130.2,130.01,130.2,13900.0,119.2361,119.2911,119.117,119.2911,13900.0
2014-09-29 10:45:00,130.15,130.24,130.09,130.24,5500.0,119.2453,119.3277,119.1903,119.3277,5500.0
2014-09-29 10:50:00,130.26,130.27,130.19,130.22,2400.0,119.3461,119.3552,119.2819,119.3094,2400.0
2014-09-29 10:55:00,130.16,130.21,130.11,130.19,2500.0,119.2544,119.3003,119.2086,119.2819,2500.0
2014-09-29 11:00:00,130.19,130.25,130.09,130.15,3400.0,119.2819,119.3369,119.1903,119.2453,3400.0
2014-09-29 11:05:00,130.21,130.25,130.1,130.12,3400.0,119.3003,119.3369,119.1995,119.2178,3400.0
2014-09-29 11:10:00,130.19,130.3,130.18,130.24,26300.0,119.2819,119.3827,119.2728,119.3277,26300.0
2014-09-29 11:15:00,130.24,130.31,130.23,130.27,2000.0,119.3277,119.3919,119.3186,119.3552,2000.0
2014-09-29 11:20:00,130.25,130.27,130.12,130.25,1700.0,119.3369,119.3552,119.2178,119.3369,1700.0
2014-09-29 11:25:00,130.18,130.22,130.1,130.17,4600.0,119.2728,119.3094,119.1995,119.2636,4600.0
2014-09-29 11:30:00,130.18,130.19,130.1,130.19,2100.0,119.2728,119.2819,119.1995,119.2819,2100.0
2014-09-29 11:35:00,130.17,130.17,130.02,130.02,1200.0,119.2636,119.2636,119.1262,119.1262,1200.0
2014-09-29 11:40:00,130.02,130.07,130.0,130.0,6000.0,119.1262,119.172,119.1079,119.1079,6000.0
2014-09-29 11:45:00,130.0,130.07,129.99,129.99,3100.0,119.1079,119.172,119.0987,119.0987,3100.0
2014-09-29 11:50:00,130.01,130.04,129.96,129.96,4300.0,119.117,119.1445,119.0712,119.0712,4300.0
2014-09-29 11:55:00,129.95,130.16,129.95,130.06,8200.0,119.062,119.2544,119.062,119.1628,8200.0
2014-09-29 12:00:00,130.12,130.26,130.06,130.15,4300.0,119.2178,119.3461,119.1628,119.2453,4300.0
2014-09-29 12:05:00,130.16,130.22,130.16,130.2,2000.0,119.2544,119.3094,119.2544,119.2911,2000.0
2014-09-29 12:10:00,130.19,130.19,130.0,130.05,3000.0,119.2819,119.2819,119.1079,119.1537,3000.0
2014-09-29 12:15:00,130.0,130.04,129.98,130.04,800.0,119.1079,119.1445,119.0895,119.1445,800.0
2014-09-29 12:20:00,130.09,130.14,129.98,129.98,4600.0,119.1903,119.2361,119.0895,119.0895,4600.0
2014-09-29 12:25:00,129.98,129.98,129.86,129.89,900.0,119.0895,119.0895,118.9796,119.0071,900.0
2014-09-29 12:30:00,129.83,129.88,129.77,129.77,700.0,118.9521,118.9979,118.8971,118.8971,700.0
2014-09-29 12:35:00,129.82,129.84,129.72,129.78,1400.0,118.9429,118.9613,118.8513,118.9063,1400.0
2014-09-29 12:40:00,129.78,129.82,129.78,129.81,1700.0,118.9063,118.9429,118.9063,118.9338,1700.0
2014-09-29 12:45:00,129.79,129.83,129.71,129.76,4100.0,118.9154,118.9521,118.8422,118.888,4100.0
2014-09-29 12:50:00,129.74,129.89,129.74,129.88,1300.0,118.8696,119.0071,118.8696,118.9979,1300.0
2014-09-29 12:55:00,129.84,129.84,129.82,129.82,500.0,118.9613,118.9613,118.9429,118.9429,500.0
2014-09-29 13:00:00,129.8,129.88,129.74,129.84,5900.0,118.9246,118.9979,118.8696,118.9613,5900.0
2014-09-29 13:05:00,129.8,129.83,129.75,129.79,2300.0,118.9246,118.9521,118.8788,118.9154,2300.0
2014-09-29 13:10:00,129.79,129.79,129.79,129.79,0.0,118.9154,118.9154,118.9154,118.9154,0.0
2014-09-29 13:15:00,129.81,129.94,129.81,129.87,1400.0,118.9338,119.0529,118.9338,118.9887,1400.0
2014-09-29 13:20:00,129.91,129.91,129.77,129.81,2600.0,119.0254,119.0254,118.8971,118.9338,2600.0
2014-09-29 13:25:00,129.8,129.93,129.79,129.89,1900.0,118.9246,119.0437,118.9154,119.0071,1900.0
2014-09-29 13:30:00,129.93,130.06,129.93,130.02,13400.0,119.0437,119.1628,119.0437,119.1262,13400.0
2014-09-29 13:35:00,130.02,130.02,129.88,129.9,3200.0,119.1262,119.1262,118.9979,119.0162,3200.0
2014-09-29 13:40:00,129.91,129.92,129.7,129.73,1700.0,119.0254,119.0346,118.833,118.8605,1700.0
2014-09-29 13:45:00,129.68,129.75,129.67,129.7,2900.0,118.8147,118.8788,118.8055,118.833,2900.0
2014-09-29 13:50:00,129.73,129.82,129.71,129.71,3100.0,118.8605,118.9429,118.8422,118.8422,3100.0
2014-09-29 13:55:00,129.7,129.74,129.66,129.71,2300.0,118.833,118.8696,118.7963,118.8422,2300.0
2014-09-29 14:00:00,129.7,129.81,129.7,129.71,2000.0,118.833,118.9338,118.833,118.8422,2000.0
2014-09-29 14:05:00,129.71,129.71,129.5,129.54,3200.0,118.8422,118.8422,118.6497,118.6864,3200.0
2014-09-29 14:10:00,129.56,129.59,129.48,129.54,2600.0,118.7047,118.7322,118.6314,118.6864,2600.0
2014-09-29 14:15:00,129.48,129.54,129.44,129.46,2400.0,118.6314,118.6864,118.5948,118.6131,2400.0
2014-09-29 14:20:00,129.41,129.45,129.37,129.42,2600.0,118.5673,118.6039,118.5306,118.5764,2600.0
2014-09-29 14:25:00,129.4,129.48,129.38,129.39,1900.0,118.5581,118.6314,118.5398,118.549,1900.0
2014-09-29 14:30:00,129.43,129.59,129.36,129.59,3500.0,118.5856,118.7322,118.5215,118.7322,3500.0
2014-09-29 14:35:00,129.62,129.76,129.62,129.75,12900.0,118.7597,118.888,118.7597,118.8788,12900.0
2014-09-29 14:40:00,129.75,129.79,129.61,129.61,3500.0,118.8788,118.9154,118.7505,118.7505,3500.0
2014-09-29 14:45:00,129.56,129.74,129.56,129.68,2900.0,118.7047,118.8696,118.7047,118.8147,2900.0
2014-09-29 14:50:00,129.69,129.69,129.6,129.6,2500.0,118.8238,118.8238,118.7414,118.7414,2500.0
2014-09-29 14:55:00,129.6,129.78,129.55,129.78,3300.0,118.7414,118.9063,118.6956,118.9063,3300.0
2014-09-29 15:00:00,129.79,129.79,129.66,129.69,2300.0,118.9154,118.9154,118.7963,118.8238,2300.0
2014-09-29 15:05:00,129.64,129.78,129.64,129.7,2400.0,118.778,118.9063,118.778,118.833,2400.0
2014-09-29 15:10:00,129.68,129.92,129.68,129.92,2300.0,118.8147,119.0346,118.8147,119.0346,2300.0
2014-09-29 15:15:00,129.93,129.93,129.81,129.88,4800.0,119.0437,119.0437,118.9338,118.9979,4800.0
2014-09-29 15:20:00,129.87,129.96,129.83,129.91,7900.0,118.9887,119.0712,118.9521,119.0254,7900.0
2014-09-29 15:25:00,129.88,129.98,129.87,129.87,6600.0,118.9979,119.0895,118.9887,118.9887,6600.0
2014-09-29 15:30:00,129.88,129.92,129.79,129.91,6600.0,118.9979,119.0346,118.9154,119.0254,6600.0
2014-09-29 15:35:00,129.93,129.93,129.81,129.81,6800.0,119.0437,119.0437,118.9338,118.9338,6800.0
2014-09-29 15:40:00,129.81,129.81,129.58,129.62,9100.0,118.9338,118.9338,118.723,118.7597,9100.0
2014-09-29 15:45:00,129.62,129.8,129.62,129.73,11400.0,118.7597,118.9246,118.7597,118.8605,11400.0
2014-09-29 15:50:00,129.74,129.83,129.66,129.72,15100.0,118.8696,118.9521,118.7963,118.8513,15100.0
2014-09-29 15:55:00,129.72,129.74,129.61,129.69,19400.0,118.8513,118.8696,118.7505,118.8238,19400.0
2014-09-30 09:30:00,130.01,130.53,129.62,129.62,8900.0,119.117,119.5934,118.7597,118.7597,8900.0
2014-09-30 09:35:00,129.71,129.89,129.35,129.37,3600.0,118.8422,119.0071,118.5123,118.5306,3600.0
2014-09-30 09:40:00,129.34,129.35,128.98,129.22,2200.0,118.5032,118.5123,118.1733,118.3932,2200.0
2014-09-30 09:45:00,129.22,129.37,129.14,129.25,3800.0,118.3932,118.5306,118.3199,118.4207,3800.0
2014-09-30 09:50:00,129.2,129.2,128.84,128.91,7200.0,118.3749,118.3749,118.045,118.1092,7200.0
2014-09-30 09:55:00,128.95,129.11,128.93,129.11,7100.0,118.1458,118.2924,118.1275,118.2924,7100.0
2014-09-30 10:00:00,129.02,129.06,128.85,128.93,4600.0,118.21,118.2466,118.0542,118.1275,4600.0
2014-09-30 10:05:00,129.0,129.24,129.0,129.23,2700.0,118.1916,118.4115,118.1916,118.4024,2700.0
2014-09-30 10:10:00,129.16,129.16,129.06,129.06,500.0,118.3382,118.3382,118.2466,118.2466,500.0
2014-09-30 10:15:00,129.11,129.24,129.11,129.14,3200.0,118.2924,118.4115,118.2924,118.3199,3200.0
2014-09-30 10:20:00,129.25,129.29,129.07,129.07,1600.0,118.4207,118.4573,118.2558,118.2558,1600.0
2014-09-30 10:25:00,129.1,129.13,129.01,129.01,1600.0,118.2833,118.3107,118.2008,118.2008,1600.0
2014-09-30 10:30:00,129.1,129.25,129.1,129.21,1600.0,118.2833,118.4207,118.2833,118.384,1600.0
2014-09-30 10:35:00,129.16,129.29,129.16,129.24,1100.0,118.3382,118.4573,118.3382,118.4115,1100.0
2014-09-30 10:40:00,129.19,129.35,129.19,129.32,1400.0,118.3657,118.5123,118.3657,118.4848,1400.0
2014-09-30 10:45:00,129.44,129.5,129.42,129.43,900.0,118.5948,118.6497,118.5764,118.5856,900.0
2014-09-30 10:50:00,129.48,129.48,129.43,129.43,500.0,118.6314,118.6314,118.5856,118.5856,500.0
2014-09-30 10:55:00,129.39,129.43,129.23,129.32,6300.0,118.549,118.5856,118.4024,118.4848,6300.0
2014-09-30 11:00:00,129.32,129.35,129.27,129.27,900.0,118.4848,118.5123,118.439,118.439,900.0
2014-09-30 11:05:00,129.26,129.47,129.26,129.47,7400.0,118.4299,118.6223,118.4299,118.6223,7400.0
2014-09-30 11:10:00,129.5,129.51,129.41,129.44,2400.0,118.6497,118.6589,118.5673,118.5948,2400.0
2014-09-30 11:15:00,129.47,129.5,129.33,129.34,1500.0,118.6223,118.6497,118.494,118.5032,1500.0
2014-09-30 11:20:00,129.37,129.43,129.34,129.41,1800.0,118.5306,118.5856,118.5032,118.5673,1800.0
2014-09-30 11:25:00,129.5,129.53,129.43,129.5,1100.0,118.6497,118.6772,118.5856,118.6497,1100.0
2014-09-30 11:30:00,129.5,129.5,129.41,129.41,1600.0,118.6497,118.6497,118.5673,118.5673,1600.0
2014-09-30 11:35:00,129.38,129.39,129.34,129.37,1000.0,118.5398,118.549,118.5032,118.5306,1000.0
2014-09-30 11:40:00,129.31,129.31,129.28,129.28,2100.0,118.4757,118.4757,118.4482,118.4482,2100.0
2014-09-30 11:45:00,129.26,129.28,129.19,129.24,1400.0,118.4299,118.4482,118.3657,118.4115,1400.0
2014-09-30 11:50:00,129.3,129.31,129.25,129.31,1300.0,118.4665,118.4757,118.4207,118.4757,1300.0
2014-09-30 11:55:00,129.26,129.27,129.09,129.16,2500.0,118.4299,118.439,118.2741,118.3382,2500.0
2014-09-30 12:00:00,129.26,129.26,129.1,129.17,5300.0,118.4299,118.4299,118.2833,118.3474,5300.0
2014-09-30 12:05:00,129.15,129.24,129.14,129.19,3400.0,118.3291,118.4115,118.3199,118.3657,3400.0
2014-09-30 12:10:00,129.21,129.29,129.13,129.25,6600.0,118.384,118.4573,118.3107,118.4207,6600.0
2014-09-30 12:15:00,129.25,129.26,128.95,128.97,11600.0,118.4207,118.4299,118.1458,118.1642,11600.0
2014-09-30 12:20:00,128.99,129.01,128.88,128.88,4500.0,118.1825,118.2008,118.0817,118.0817,4500.0
2014-09-30 12:25:00,128.76,128.81,128.68,128.75,3500.0,117.9717,118.0176,117.8985,117.9626,3500.0
2014-09-30 12:30:00,128.72,128.75,128.71,128.75,900.0,117.9351,117.9626,117.9259,117.9626,900.0
2014-09-30 12:35:00,128.69,128.69,128.42,128.49,4000.0,117.9076,117.9076,117.6602,117.7244,4000.0
2014-09-30 12:40:00,128.47,128.65,128.47,128.64,6100.0,117.706,117.871,117.706,117.8618,6100.0
2014-09-30 12:45:00,128.63,128.71,128.57,128.65,4600.0,117.8526,117.9259,117.7977,117.871,4600.0
2014-09-30 12:50:00,128.65,128.73,128.62,128.7,5700.0,117.871,117.9443,117.8435,117.9168,5700.0
2014-09-30 12:55:00,128.72,128.72,128.62,128.64,7000.0,117.9351,117.9351,117.8435,117.8618,7000.0
2014-09-30 13:00:00,128.65,128.73,128.63,128.73,7500.0,117.871,117.9443,117.8526,117.9443,7500.0
2014-09-30 13:05:00,128.72,128.9,128.72,128.87,9100.0,117.9351,118.1,117.9351,118.0725,9100.0
2014-09-30 13:10:00,128.78,128.85,128.76,128.85,1400.0,117.9901,118.0542,117.9717,118.0542,1400.0
2014-09-30 13:15:00,128.85,128.9,128.84,128.9,1300.0,118.0542,118.1,118.045,118.1,1300.0
2014-09-30 13:20:00,128.85,128.89,128.84,128.85,2700.0,118.0542,118.0909,118.045,118.0542,2700.0
2014-09-30 13:25:00,128.87,128.88,128.73,128.73,7200.0,118.0725,118.0817,117.9443,117.9443,7200.0
2014-09-30 13:30:00,128.77,128.83,128.74,128.78,4100.0,117.9809,118.0359,117.9534,117.9901,4100.0
2014-09-30 13:35:00,128.78,128.79,128.68,128.74,1900.0,117.9901,117.9992,117.8985,117.9534,1900.0
2014-09-30 13:40:00,128.74,128.75,128.45,128.47,12400.0,117.9534,117.9626,117.6877,117.706,12400.0
2014-09-30 13:45:00,128.42,128.45,128.35,128.38,1900.0,117.6602,117.6877,117.5961,117.6236,1900.0
2014-09-30 13:50:00,128.38,128.43,128.37,128.43,1500.0,117.6236,117.6694,117.6144,117.6694,1500.0
2014-09-30 13:55:00,128.47,128.53,128.39,128.47,2300.0,117.706,117.761,117.6327,117.706,2300.0
2014-09-30 14:00:00,128.5,128.52,128.39,128.52,3900.0,117.7335,117.7519,117.6327,117.7519,3900.0
2014-09-30 14:05:00,128.53,128.59,128.51,128.52,4300.0,117.761,117.816,117.7427,117.7519,4300.0
2014-09-30 14:10:00,128.57,128.59,128.46,128.56,5400.0,117.7977,117.816,117.6969,117.7885,5400.0
2014-09-30 14:15:00,128.54,128.6,128.47,128.51,5200.0,117.7702,117.8252,117.706,117.7427,5200.0
2014-09-30 14:20:00,128.52,128.64,128.45,128.5,12900.0,117.7519,117.8618,117.6877,117.7335,12900.0
2014-09-30 14:25:00,128.52,128.68,128.46,128.68,1900.0,117.7519,117.8985,117.6969,117.8985,1900.0
2014-09-30 14:30:00,128.69,128.76,128.63,128.71,3300.0,117.9076,117.9717,117.8526,117.9259,3300.0
2014-09-30 14:35:00,128.71,128.71,128.49,128.56,5300.0,117.9259,117.9259,117.7244,117.7885,5300.0
2014-09-30 14:40:00,128.56,128.56,128.44,128.44,2100.0,117.7885,117.7885,117.6786,117.6786,2100.0
2014-09-30 14:45:00,128.45,128.55,128.44,128.55,3000.0,117.6877,117.7793,117.6786,117.7793,3000.0
2014-09-30 14:50:00,128.53,128.57,128.49,128.54,3100.0,117.761,117.7977,117.7244,117.7702,3100.0
2014-09-30 14:55:00,128.55,128.59,128.5,128.5,3400.0,117.7793,117.816,117.7335,117.7335,3400.0
2014-09-30 15:00:00,128.5,128.54,128.43,128.5,7000.0,117.7335,117.7702,117.6694,117.7335,7000.0
2014-09-30 15:05:00,128.47,128.54,128.46,128.51,4800.0,117.706,117.7702,117.6969,117.7427,4800.0
2014-09-30 15:10:00,128.52,128.55,128.48,128.49,6000.0,117.7519,117.7793,117.7152,117.7244,6000.0
2014-09-30 15:15:00,128.49,128.67,128.49,128.67,4300.0,117.7244,117.8893,117.7244,117.8893,4300.0
2014-09-30 15:20:00,128.7,128.88,128.7,128.83,10700.0,117.9168,118.0817,117.9168,118.0359,10700.0
2014-09-30 15:25:00,128.81,128.88,128.73,128.73,4400.0,118.0176,118.0817,117.9443,117.9443,4400.0
2014-09-30 15:30:00,128.77,128.87,128.74,128.87,9800.0,117.9809,118.0725,117.9534,118.0725,9800.0
2014-09-30 15:35:00,128.91,128.97,128.85,128.85,10700.0,118.1092,118.1642,118.0542,118.0542,10700.0
2014-09-30 15:40:00,128.86,128.98,128.86,128.91,12600.0,118.0634,118.1733,118.0634,118.1092,12600.0
2014-09-30 15:45:00,128.93,128.99,128.86,128.9,18500.0,118.1275,118.1825,118.0634,118.1,18500.0
2014-09-30 15:50:00,128.93,129.04,128.88,129.01,21000.0,118.1275,118.2283,118.0817,118.2008,21000.0
2014-09-30 15:55:00,129.01,129.03,128.93,128.94,56400.0,118.2008,118.2191,118.1275,118.1367,56400.0
2014-10-01 09:30:00,128.65,128.65,128.05,128.05,7000.0,117.871,117.871,117.3212,117.3212,7000.0
2014-10-01 09:35:00,128.3,128.31,128.03,128.31,2600.0,117.5503,117.5595,117.3029,117.5595,2600.0
2014-10-01 09:40:00,128.34,128.36,128.22,128.31,1800.0,117.5869,117.6053,117.477,117.5595,1800.0
2014-10-01 09:45:00,128.24,128.43,128.14,128.18,10300.0,117.4953,117.6694,117.4037,117.4403,10300.0
2014-10-01 09:50:00,128.02,128.13,128.0,128.08,3900.0,117.2937,117.3945,117.2754,117.3487,3900.0
2014-10-01 09:55:00,128.15,128.17,128.01,128.09,2600.0,117.4129,117.4312,117.2846,117.3579,2600.0
2014-10-01 10:00:00,128.14,128.14,127.42,127.51,7700.0,117.4037,117.4037,116.744,116.8265,7700.0
2014-10-01 10:05:00,127.48,127.64,127.46,127.64,2700.0,116.799,116.9456,116.7807,116.9456,2700.0
2014-10-01 10:10:00,127.55,127.56,127.28,127.31,7200.0,116.8631,116.8723,116.6158,116.6432,7200.0
2014-10-01 10:15:00,127.33,127.56,127.31,127.38,5400.0,116.6616,116.8723,116.6432,116.7074,5400.0
2014-10-01 10:20:00,127.39,127.44,127.18,127.18,9300.0,116.7165,116.7623,116.5241,116.5241,9300.0
2014-10-01 10:25:00,127.19,127.28,126.96,126.99,23800.0,116.5333,116.6158,116.3226,116.35,23800.0
2014-10-01 10:30:00,126.96,127.0,126.85,126.85,13300.0,116.3226,116.3592,116.2218,116.2218,13300.0
2014-10-01 10:35:00,126.91,127.0,126.76,127.0,3100.0,116.2768,116.3592,116.1393,116.3592,3100.0
2014-10-01 10:40:00,126.97,127.09,126.97,127.03,2200.0,116.3317,116.4417,116.3317,116.3867,2200.0
2014-10-01 10:45:00,127.04,127.4,126.97,127.15,8200.0,116.3959,116.7257,116.3317,116.4966,8200.0
2014-10-01 10:50:00,127.15,127.43,127.07,127.09,9900.0,116.4966,116.7532,116.4233,116.4417,9900.0
2014-10-01 10:55:00,127.17,127.28,127.02,127.04,6400.0,116.515,116.6158,116.3775,116.3959,6400.0
2014-10-01 11:00:00,127.1,127.19,126.99,127.19,4900.0,116.4508,116.5333,116.35,116.5333,4900.0
2014-10-01 11:05:00,127.37,127.52,127.36,127.42,2700.0,116.6982,116.8356,116.689,116.744,2700.0
2014-10-01 11:10:00,127.44,127.48,127.33,127.35,4300.0,116.7623,116.799,116.6616,116.6799,4300.0
2014-10-01 11:15:00,127.32,127.5,127.27,127.47,5800.0,116.6524,116.8173,116.6066,116.7898,5800.0
2014-10-01 11:20:00,127.52,127.57,127.44,127.54,9200.0,116.8356,116.8815,116.7623,116.854,9200.0
2014-10-01 11:25:00,127.55,127.55,127.43,127.52,7700.0,116.8631,116.8631,116.7532,116.8356,7700.0
2014-10-01 11:30:00,127.54,127.67,127.5,127.57,5700.0,116.854,116.9731,116.8173,116.8815,5700.0
2014-10-01 11:35:00,127.69,127.77,127.58,127.62,3400.0,116.9914,117.0647,116.8906,116.9273,3400.0
2014-10-01 11:40:00,127.6,127.63,127.49,127.58,2600.0,116.9089,116.9364,116.8082,116.8906,2600.0
2014-10-01 11:45:00,127.56,127.56,127.33,127.38,2700.0,116.8723,116.8723,116.6616,116.7074,2700.0
2014-10-01 11:50:00,127.38,127.55,127.35,127.55,2100.0,116.7074,116.8631,116.6799,116.8631,2100.0
2014-10-01 11:55:00,127.55,127.65,127.55,127.63,1200.0,116.8631,116.9547,116.8631,116.9364,1200.0
2014-10-01 12:00:00,127.63,127.63,127.52,127.55,4200.0,116.9364,116.9364,116.8356,116.8631,4200.0
2014-10-01 12:05:00,127.58,127.67,127.49,127.65,5400.0,116.8906,116.9731,116.8082,116.9547,5400.0
2014-10-01 12:10:00,127.61,127.67,127.45,127.5,2600.0,116.9181,116.9731,116.7715,116.8173,2600.0
2014-10-01 12:15:00,127.38,127.42,127.33,127.37,2100.0,116.7074,116.744,116.6616,116.6982,2100.0
2014-10-01 12:20:00,127.33,127.37,127.24,127.3,2000.0,116.6616,116.6982,116.5791,116.6341,2000.0
2014-10-01 12:25:00,127.29,127.43,127.2,127.32,10900.0,116.6249,116.7532,116.5425,116.6524,10900.0
2014-10-01 12:30:00,127.31,127.31,127.11,127.19,4100.0,116.6432,116.6432,116.46,116.5333,4100.0
2014-10-01 12:35:00,127.23,127.23,127.07,127.07,1300.0,116.5699,116.5699,116.4233,116.4233,1300.0
2014-10-01 12:40:00,127.08,127.11,126.94,126.97,2900.0,116.4325,116.46,116.3042,116.3317,2900.0
2014-10-01 12:45:00,126.92,126.96,126.65,126.68,4500.0,116.2859,116.3226,116.0385,116.066,4500.0
2014-10-01 12:50:00,126.61,126.62,126.49,126.51,8000.0,116.0019,116.011,115.8919,115.9103,8000.0
2014-10-01 12:55:00,126.49,126.53,125.49,126.31,26400.0,115.8919,115.9286,114.9757,115.727,26400.0
2014-10-01 13:00:00,126.3,126.42,126.18,126.34,4400.0,115.7179,115.8278,115.6079,115.7545,4400.0
2014-10-01 13:05:00,126.33,126.33,126.05,126.05,6600.0,115.7453,115.7453,115.4888,115.4888,6600.0
2014-10-01 13:10:00,126.05,126.25,126.05,126.14,3700.0,115.4888,115.672,115.4888,115.5713,3700.0
2014-10-01 13:15:00,126.15,126.25,126.03,126.07,6100.0,115.5804,115.672,115.4705,115.5071,6100.0
2014-10-01 13:20:00,126.02,126.07,125.9,125.9,4000.0,115.4613,115.5071,115.3514,115.3514,4000.0
2014-10-01 13:25:00,125.99,126.01,125.85,125.89,9700.0,115.4338,115.4522,115.3056,115.3422,9700.0
2014-10-01 13:30:00,125.89,125.95,125.63,125.63,31800.0,115.3422,115.3972,115.104,115.104,31800.0
2014-10-01 13:35:00,125.68,125.7,125.56,125.56,7000.0,115.1498,115.1681,115.0399,115.0399,7000.0
2014-10-01 13:40:00,125.56,125.59,125.39,125.46,8500.0,115.0399,115.0673,114.8841,114.9482,8500.0
2014-10-01 13:45:00,125.46,125.64,125.38,125.56,6100.0,114.9482,115.1132,114.8749,115.0399,6100.0
2014-10-01 13:50:00,125.57,125.71,125.57,125.63,3700.0,115.049,115.1773,115.049,115.104,3700.0
2014-10-01 13:55:00,125.62,125.66,125.51,125.58,4200.0,115.0948,115.1315,114.9941,115.0582,4200.0
2014-10-01 14:00:00,125.58,125.58,125.42,125.47,20200.0,115.0582,115.0582,114.9116,114.9574,20200.0
2014-10-01 14:05:00,125.44,125.66,125.44,125.61,5400.0,114.9299,115.1315,114.9299,115.0857,5400.0
2014-10-01 14:10:00,125.55,125.64,125.55,125.57,6100.0,115.0307,115.1132,115.0307,115.049,6100.0
2014-10-01 14:15:00,125.57,125.57,125.3,125.36,20800.0,115.049,115.049,114.8016,114.8566,20800.0
2014-10-01 14:20:00,125.36,125.51,125.34,125.51,4600.0,114.8566,114.9941,114.8383,114.9941,4600.0
2014-10-01 14:25:00,125.54,125.59,125.49,125.54,4800.0,115.0215,115.0673,114.9757,115.0215,4800.0
2014-10-01 14:30:00,125.59,125.69,125.56,125.69,4200.0,115.0673,115.159,115.0399,115.159,4200.0
2014-10-01 14:35:00,125.75,125.75,125.61,125.72,4400.0,115.2139,115.2139,115.0857,115.1865,4400.0
2014-10-01 14:40:00,125.73,125.78,125.65,125.72,12400.0,115.1956,115.2414,115.1223,115.1865,12400.0
2014-10-01 14:45:00,125.73,125.73,125.62,125.64,9500.0,115.1956,115.1956,115.0948,115.1132,9500.0
2014-10-01 14:50:00,125.61,125.61,125.42,125.42,12500.0,115.0857,115.0857,114.9116,114.9116,12500.0
2014-10-01 14:55:00,125.4,125.47,125.25,125.34,16900.0,114.8933,114.9574,114.7558,114.8383,16900.0
2014-10-01 15:00:00,125.35,125.41,125.25,125.31,10500.0,114.8475,114.9024,114.7558,114.8108,10500.0
2014-10-01 15:05:00,125.31,125.31,124.95,125.02,11600.0,114.8108,114.8108,114.481,114.5451,11600.0
2014-10-01 15:10:00,125.04,125.16,124.93,125.02,16600.0,114.5634,114.6734,114.4626,114.5451,16600.0
2014-10-01 15:15:00,125.02,125.08,124.98,124.99,11500.0,114.5451,114.6001,114.5085,114.5176,11500.0
2014-10-01 15:20:00,125.01,125.02,124.86,124.88,17800.0,114.5359,114.5451,114.3985,114.4168,17800.0
2014-10-01 15:25:00,124.85,125.09,124.85,124.96,17800.0,114.3893,114.6092,114.3893,114.4901,17800.0
2014-10-01 15:30:00,124.95,125.02,124.79,124.81,18400.0,114.481,114.5451,114.3344,114.3527,18400.0
2014-10-01 15:35:00,124.8,125.02,124.51,124.99,34100.0,114.3435,114.5451,114.0778,114.5176,34100.0
2014-10-01 15:40:00,125.01,125.42,124.96,125.39,27600.0,114.5359,114.9116,114.4901,114.8841,27600.0
2014-10-01 15:45:00,125.39,125.76,125.39,125.63,34300.0,114.8841,115.2231,114.8841,115.104,34300.0
2014-10-01 15:50:00,125.62,125.62,125.42,125.54,29700.0,115.0948,115.0948,114.9116,115.0215,29700.0
2014-10-01 15:55:00,125.55,125.61,125.34,125.39,52800.0,115.0307,115.0857,114.8383,114.8841,52800.0
2014-10-02 09:30:00,124.99,125.04,124.66,124.83,13400.0,114.5176,114.5634,114.2153,114.371,13400.0
2014-10-02 09:35:00,124.83,125.23,124.83,125.19,12800.0,114.371,114.7375,114.371,114.7009,12800.0
2014-10-02 09:40:00,124.98,125.2,124.93,125.12,4600.0,114.5085,114.71,114.4626,114.6367,4600.0
2014-10-02 09:45:00,125.21,125.21,124.84,125.06,4100.0,114.7192,114.7192,114.3802,114.5818,4100.0
2014-10-02 09:50:00,125.2,125.31,124.94,124.94,3300.0,114.71,114.8108,114.4718,114.4718,3300.0
2014-10-02 09:55:00,124.98,124.98,124.35,124.35,6900.0,114.5085,114.5085,113.9312,113.9312,6900.0
2014-10-02 10:00:00,124.29,124.45,124.15,124.15,13500.0,113.8763,114.0229,113.748,113.748,13500.0
2014-10-02 10:05:00,124.14,124.51,124.01,124.31,6400.0,113.7388,114.0778,113.6197,113.8946,6400.0
2014-10-02 10:10:00,124.32,124.39,124.09,124.15,10900.0,113.9038,113.9679,113.693,113.748,10900.0
2014-10-02 10:15:00,124.15,124.24,123.93,124.04,6700.0,113.748,113.8305,113.5464,113.6472,6700.0
2014-10-02 10:20:00,123.94,124.29,123.94,124.22,4800.0,113.5556,113.8763,113.5556,113.8121,4800.0
2014-10-02 10:25:00,124.16,124.17,124.05,124.05,3600.0,113.7572,113.7663,113.6564,113.6564,3600.0
2014-10-02 10:30:00,124.0,124.0,123.6,123.6,4000.0,113.6106,113.6106,113.2441,113.2441,4000.0
2014-10-02 10:35:00,123.5,123.61,123.33,123.61,10100.0,113.1525,113.2532,112.9967,113.2532,10100.0
2014-10-02 10:40:00,123.56,123.56,123.19,123.33,4200.0,113.2074,113.2074,112.8684,112.9967,4200.0
2014-10-02 10:45:00,123.32,123.56,123.32,123.49,2700.0,112.9875,113.2074,112.9875,113.1433,2700.0
2014-10-02 10:50:00,123.45,123.49,123.16,123.22,6300.0,113.1066,113.1433,112.8409,112.8959,6300.0
2014-10-02 10:55:00,123.31,123.31,123.02,123.07,5200.0,112.9784,112.9784,112.7127,112.7585,5200.0
2014-10-02 11:00:00,123.04,123.08,122.95,123.01,8500.0,112.731,112.7677,112.6485,112.7035,8500.0
2014-10-02 11:05:00,123.07,123.29,123.0,123.0,3800.0,112.7585,112.9601,112.6944,112.6944,3800.0
2014-10-02 11:10:00,123.05,123.34,123.05,123.19,8200.0,112.7402,113.0059,112.7402,112.8684,8200.0
2014-10-02 11:15:00,123.24,123.29,123.05,123.11,4600.0,112.9142,112.9601,112.7402,112.7951,4600.0
2014-10-02 11:20:00,123.09,123.25,123.03,123.12,8400.0,112.7768,112.9234,112.7218,112.8043,8400.0
2014-10-02 11:25:00,123.05,123.2,123.01,123.1,15700.0,112.7402,112.8776,112.7035,112.786,15700.0
2014-10-02 11:30:00,123.16,123.18,122.83,123.03,23500.0,112.8409,112.8593,112.5386,112.7218,23500.0
2014-10-02 11:35:00,123.01,123.01,122.5,122.52,31300.0,112.7035,112.7035,112.2362,112.2546,31300.0
2014-10-02 11:40:00,122.5,122.55,122.01,122.06,13100.0,112.2362,112.2821,111.7873,111.8331,13100.0
2014-10-02 11:45:00,122.11,122.21,121.8,121.93,23200.0,111.8789,111.9705,111.5949,111.714,23200.0
2014-10-02 11:50:00,121.89,122.19,121.81,122.17,11100.0,111.6774,111.9522,111.6041,111.9339,11100.0
2014-10-02 11:55:00,122.18,122.36,122.09,122.35,8600.0,111.9431,112.108,111.8606,112.0988,8600.0
2014-10-02 12:00:00,122.41,122.44,122.23,122.31,12800.0,112.1538,112.1813,111.9889,112.0622,12800.0
2014-10-02 12:05:00,122.32,122.44,122.27,122.35,6000.0,112.0713,112.1813,112.0255,112.0988,6000.0
2014-10-02 12:10:00,122.34,122.4,122.25,122.4,7500.0,112.0897,112.1446,112.0072,112.1446,7500.0
2014-10-02 12:15:00,122.33,122.35,122.16,122.16,7900.0,112.0805,112.0988,111.9247,111.9247,7900.0
2014-10-02 12:20:00,122.17,122.29,122.12,122.28,5600.0,111.9339,112.0438,111.8881,112.0347,5600.0
2014-10-02 12:25:00,122.31,122.31,122.15,122.23,6900.0,112.0622,112.0622,111.9156,111.9889,6900.0
2014-10-02 12:30:00,122.26,122.41,122.1,122.16,10200.0,112.0164,112.1538,111.8698,111.9247,10200.0
2014-10-02 12:35:00,122.14,122.2,122.13,122.19,3200.0,111.9064,111.9614,111.8972,111.9522,3200.0
2014-10-02 12:40:00,122.18,122.27,122.11,122.18,8100.0,111.9431,112.0255,111.8789,111.9431,8100.0
2014-10-02 12:45:00,122.18,122.38,122.15,122.16,11300.0,111.9431,112.1263,111.9156,111.9247,11300.0
2014-10-02 12:50:00,122.17,122.44,122.16,122.44,10200.0,111.9339,112.1813,111.9247,112.1813,10200.0
2014-10-02 12:55:00,122.41,122.57,122.34,122.56,26100.0,112.1538,112.3004,112.0897,112.2912,26100.0
2014-10-02 13:00:00,122.59,122.65,122.52,122.6,18900.0,112.3187,112.3737,112.2546,112.3279,18900.0
2014-10-02 13:05:00,122.58,122.7,122.54,122.65,16100.0,112.3095,112.4195,112.2729,112.3737,16100.0
2014-10-02 13:10:00,122.65,122.83,122.52,122.77,43200.0,112.3737,112.5386,112.2546,112.4836,43200.0
2014-10-02 13:15:00,122.77,122.82,122.63,122.72,15000.0,112.4836,112.5294,112.3554,112.4378,15000.0
2014-10-02 13:20:00,122.72,122.83,122.6,122.73,19700.0,112.4378,112.5386,112.3279,112.447,19700.0
2014-10-02 13:25:00,122.7,122.95,122.7,122.89,14500.0,112.4195,112.6485,112.4195,112.5936,14500.0
2014-10-02 13:30:00,122.93,123.03,122.85,122.85,10000.0,112.6302,112.7218,112.5569,112.5569,10000.0
2014-10-02 13:35:00,122.85,122.95,122.7,122.79,9000.0,112.5569,112.6485,112.4195,112.5019,9000.0
2014-10-02 13:40:00,122.77,122.77,122.55,122.57,8200.0,112.4836,112.4836,112.2821,112.3004,8200.0
2014-10-02 13:45:00,122.6,122.68,122.51,122.56,8300.0,112.3279,112.4012,112.2454,112.2912,8300.0
2014-10-02 13:50:00,122.56,122.78,122.56,122.76,17000.0,112.2912,112.4928,112.2912,112.4745,17000.0
2014-10-02 13:55:00,122.81,122.81,122.64,122.73,9400.0,112.5203,112.5203,112.3645,112.447,9400.0
2014-10-02 14:00:00,122.67,122.84,122.66,122.77,11700.0,112.392,112.5478,112.3828,112.4836,11700.0
2014-10-02 14:05:00,122.81,123.06,122.75,122.99,7900.0,112.5203,112.7493,112.4653,112.6852,7900.0
2014-10-02 14:10:00,123.01,123.19,122.93,123.12,18900.0,112.7035,112.8684,112.6302,112.8043,18900.0
2014-10-02 14:15:00,123.17,123.22,123.09,123.09,14000.0,112.8501,112.8959,112.7768,112.7768,14000.0
2014-10-02 14:20:00,123.14,123.14,122.99,123.13,7100.0,112.8226,112.8226,112.6852,112.8135,7100.0
2014-10-02 14:25:00,123.08,123.15,123.01,123.08,7100.0,112.7677,112.8318,112.7035,112.7677,7100.0
2014-10-02 14:30:00,123.08,123.14,122.91,122.91,9100.0,112.7677,112.8226,112.6119,112.6119,9100.0
2014-10-02 14:35:00,122.91,123.03,122.91,122.93,12000.0,112.6119,112.7218,112.6119,112.6302,12000.0
2014-10-02 14:40:00,122.9,123.2,122.84,123.1,11600.0,112.6027,112.8776,112.5478,112.786,11600.0
2014-10-02 14:45:00,123.11,123.31,123.11,123.31,7800.0,112.7951,112.9784,112.7951,112.9784,7800.0
2014-10-02 14:50:00,123.28,123.4,123.25,123.3,11400.0,112.9509,113.0608,112.9234,112.9692,11400.0
2014-10-02 14:55:00,123.3,123.5,123.22,123.4,10300.0,112.9692,113.1525,112.8959,113.0608,10300.0
2014-10-02 15:00:00,123.4,123.58,123.33,123.47,8900.0,113.0608,113.2258,112.9967,113.125,8900.0
2014-10-02 15:05:00,123.5,123.59,123.44,123.56,7700.0,113.1525,113.2349,113.0975,113.2074,7700.0
2014-10-02 15:10:00,123.57,123.62,123.44,123.48,8000.0,113.2166,113.2624,113.0975,113.1341,8000.0
2014-10-02 15:15:00,123.48,123.5,123.16,123.22,16200.0,113.1341,113.1525,112.8409,112.8959,16200.0
2014-10-02 15:20:00,123.2,123.29,123.04,123.25,11100.0,112.8776,112.9601,112.731,112.9234,11100.0
2014-10-02 15:25:00,123.24,123.32,123.21,123.27,9700.0,112.9142,112.9875,112.8868,112.9417,9700.0
2014-10-02 15:30:00,123.24,123.33,123.15,123.22,13300.0,112.9142,112.9967,112.8318,112.8959,13300.0
2014-10-02 15:35:00,123.24,123.48,123.2,123.45,13900.0,112.9142,113.1341,112.8776,113.1066,13900.0
2014-10-02 15:40:00,123.45,123.5,123.3,123.3,19800.0,113.1066,113.1525,112.9692,112.9692,19800.0
2014-10-02 15:45:00,123.33,123.51,123.33,123.5,34400.0,112.9967,113.1616,112.9967,113.1525,34400.0
2014-10-02 15:50:00,123.5,123.56,123.36,123.39,20900.0,113.1525,113.2074,113.0242,113.0517,20900.0
2014-10-02 15:55:00,123.4,123.65,123.38,123.38,45300.0,113.0608,113.2899,113.0425,113.0425,45300.0
2014-10-03 09:30:00,123.78,123.78,123.68,123.74,9600.0,113.409,113.409,113.3174,113.3724,9600.0
2014-10-03 09:35:00,123.74,123.8,123.56,123.67,11400.0,113.3724,113.4273,113.2074,113.3082,11400.0
2014-10-03 09:40:00,123.67,124.06,123.62,124.06,5800.0,113.3082,113.6655,113.2624,113.6655,5800.0
2014-10-03 09:45:00,123.94,124.06,123.77,123.97,5200.0,113.5556,113.6655,113.3998,113.5831,5200.0
2014-10-03 09:50:00,124.06,124.1,123.9,123.94,9900.0,113.6655,113.7022,113.5189,113.5556,9900.0
2014-10-03 09:55:00,123.97,124.14,123.97,124.09,4000.0,113.5831,113.7388,113.5831,113.693,4000.0
2014-10-03 10:00:00,123.98,124.3,123.98,124.3,3000.0,113.5922,113.8854,113.5922,113.8854,3000.0
2014-10-03 10:05:00,124.34,124.42,124.29,124.42,3800.0,113.9221,113.9954,113.8763,113.9954,3800.0
2014-10-03 10:10:00,124.4,124.45,124.3,124.38,6800.0,113.9771,114.0229,113.8854,113.9587,6800.0
2014-10-03 10:15:00,124.33,124.33,124.04,124.11,9300.0,113.9129,113.9129,113.6472,113.7114,9300.0
2014-10-03 10:20:00,124.11,124.11,123.73,123.8,5300.0,113.7114,113.7114,113.3632,113.4273,5300.0
2014-10-03 10:25:00,123.84,124.0,123.77,124.0,2300.0,113.464,113.6106,113.3998,113.6106,2300.0
2014-10-03 10:30:00,124.0,124.0,123.52,123.52,8800.0,113.6106,113.6106,113.1708,113.1708,8800.0
2014-10-03 10:35:00,123.51,123.64,123.37,123.59,2200.0,113.1616,113.2807,113.0334,113.2349,2200.0
2014-10-03 10:40:00,123.62,123.62,123.37,123.46,1800.0,113.2624,113.2624,113.0334,113.1158,1800.0
2014-10-03 10:45:00,123.42,123.49,123.36,123.37,1900.0,113.0792,113.1433,113.0242,113.0334,1900.0
2014-10-03 10:50:00,123.38,123.43,123.37,123.37,2400.0,113.0425,113.0883,113.0334,113.0334,2400.0
2014-10-03 10:55:00,123.39,123.39,123.19,123.21,8100.0,113.0517,113.0517,112.8684,112.8868,8100.0
2014-10-03 11:00:00,123.24,123.46,123.23,123.37,1800.0,112.9142,113.1158,112.9051,113.0334,1800.0
2014-10-03 11:05:00,123.38,123.46,123.25,123.45,7600.0,113.0425,113.1158,112.9234,113.1066,7600.0
2014-10-03 11:10:00,123.44,123.44,123.28,123.31,2800.0,113.0975,113.0975,112.9509,112.9784,2800.0
2014-10-03 11:15:00,123.28,123.37,123.04,123.04,4100.0,112.9509,113.0334,112.731,112.731,4100.0
2014-10-03 11:20:00,123.08,123.17,123.02,123.04,3800.0,112.7677,112.8501,112.7127,112.731,3800.0
2014-10-03 11:25:00,123.05,123.19,122.93,123.19,8100.0,112.7402,112.8684,112.6302,112.8684,8100.0
2014-10-03 11:30:00,123.2,123.31,123.06,123.14,5600.0,112.8776,112.9784,112.7493,112.8226,5600.0
2014-10-03 11:35:00,123.16,123.31,123.16,123.2,2400.0,112.8409,112.9784,112.8409,112.8776,2400.0
2014-10-03 11:40:00,123.21,123.21,123.12,123.14,3500.0,112.8868,112.8868,112.8043,112.8226,3500.0
2014-10-03 11:45:00,123.1,123.16,122.95,123.07,3200.0,112.786,112.8409,112.6485,112.7585,3200.0
2014-10-03 11:50:00,123.07,123.07,122.89,122.93,3500.0,112.7585,112.7585,112.5936,112.6302,3500.0
2014-10-03 11:55:00,122.94,123.0,122.94,122.99,4400.0,112.6394,112.6944,112.6394,112.6852,4400.0
2014-10-03 12:00:00,122.99,123.08,122.91,123.01,7200.0,112.6852,112.7677,112.6119,112.7035,7200.0
2014-10-03 12:05:00,123.09,123.1,122.96,122.96,2000.0,112.7768,112.786,112.6577,112.6577,2000.0
2014-10-03 12:10:00,122.92,123.18,122.92,123.14,2800.0,112.6211,112.8593,112.6211,112.8226,2800.0
2014-10-03 12:15:00,123.18,123.2,123.0,123.12,9400.0,112.8593,112.8776,112.6944,112.8043,9400.0
2014-10-03 12:20:00,123.05,123.15,123.01,123.1,1200.0,112.7402,112.8318,112.7035,112.786,1200.0
2014-10-03 12:25:00,123.12,123.18,123.1,123.18,1700.0,112.8043,112.8593,112.786,112.8593,1700.0
2014-10-03 12:30:00,123.2,123.24,123.12,123.2,2500.0,112.8776,112.9142,112.8043,112.8776,2500.0
2014-10-03 12:35:00,123.24,123.25,123.18,123.22,1600.0,112.9142,112.9234,112.8593,112.8959,1600.0
2014-10-03 12:40:00,123.26,123.29,123.17,123.29,3200.0,112.9326,112.9601,112.8501,112.9601,3200.0
2014-10-03 12:45:00,123.25,123.28,123.17,123.17,2800.0,112.9234,112.9509,112.8501,112.8501,2800.0
2014-10-03 12:50:00,123.21,123.21,123.05,123.1,2000.0,112.8868,112.8868,112.7402,112.786,2000.0
2014-10-03 12:55:00,123.11,123.15,123.0,123.0,2300.0,112.7951,112.8318,112.6944,112.6944,2300.0
2014-10-03 13:00:00,122.98,123.09,122.98,123.03,2600.0,112.676,112.7768,112.676,112.7218,2600.0
2014-10-03 13:05:00,123.01,123.01,122.85,122.85,2000.0,112.7035,112.7035,112.5569,112.5569,2000.0
2014-10-03 13:10:00,122.82,122.88,122.77,122.81,2300.0,112.5294,112.5844,112.4836,112.5203,2300.0
2014-10-03 13:15:00,122.77,122.78,122.7,122.78,7500.0,112.4836,112.4928,112.4195,112.4928,7500.0
2014-10-03 13:20:00,122.78,122.93,122.71,122.71,1400.0,112.4928,112.6302,112.4287,112.4287,1400.0
2014-10-03 13:25:00,122.8,122.8,122.76,122.79,1600.0,112.5111,112.5111,112.4745,112.5019,1600.0
2014-10-03 13:30:00,122.85,122.94,122.83,122.83,2500.0,112.5569,112.6394,112.5386,112.5386,2500.0
2014-10-03 13:35:00,122.81,122.84,122.78,122.83,3200.0,112.5203,112.5478,112.4928,112.5386,3200.0
2014-10-03 13:40:00,122.85,122.85,122.79,122.85,3600.0,112.5569,112.5569,112.5019,112.5569,3600.0
2014-10-03 13:45:00,122.84,122.99,122.83,122.93,3100.0,112.5478,112.6852,112.5386,112.6302,3100.0
2014-10-03 13:50:00,122.96,122.97,122.88,122.96,2600.0,112.6577,112.6669,112.5844,112.6577,2600.0
2014-10-03 13:55:00,122.97,123.03,122.97,123.0,4900.0,112.6669,112.7218,112.6669,112.6944,4900.0
2014-10-03 14:00:00,123.0,123.19,123.0,123.15,10000.0,112.6944,112.8684,112.6944,112.8318,10000.0
2014-10-03 14:05:00,123.13,123.13,123.02,123.08,1700.0,112.8135,112.8135,112.7127,112.7677,1700.0
2014-10-03 14:10:00,123.08,123.1,123.02,123.02,3700.0,112.7677,112.786,112.7127,112.7127,3700.0
2014-10-03 14:15:00,123.01,123.01,122.95,122.98,1400.0,112.7035,112.7035,112.6485,112.676,1400.0
2014-10-03 14:20:00,122.98,123.04,122.98,123.04,4200.0,112.676,112.731,112.676,112.731,4200.0
2014-10-03 14:25:00,123.06,123.07,123.01,123.03,2100.0,112.7493,112.7585,112.7035,112.7218,2100.0
2014-10-03 14:30:00,123.04,123.11,122.97,123.08,4600.0,112.731,112.7951,112.6669,112.7677,4600.0
2014-10-03 14:35:00,123.03,123.15,123.03,123.12,2100.0,112.7218,112.8318,112.7218,112.8043,2100.0
2014-10-03 14:40:00,123.16,123.19,123.04,123.07,4200.0,112.8409,112.8684,112.731,112.7585,4200.0
2014-10-03 14:45:00,123.09,123.11,122.99,123.11,2500.0,112.7768,112.7951,112.6852,112.7951,2500.0
2014-10-03 14:50:00,123.08,123.11,123.07,123.1,12500.0,112.7677,112.7951,112.7585,112.786,12500.0
2014-10-03 14:55:00,123.08,123.11,123.06,123.07,7500.0,112.7677,112.7951,112.7493,112.7585,7500.0
2014-10-03 15:00:00,123.08,123.16,123.06,123.16,3900.0,112.7677,112.8409,112.7493,112.8409,3900.0
2014-10-03 15:05:00,123.15,123.16,122.98,122.99,5400.0,112.8318,112.8409,112.676,112.6852,5400.0
2014-10-03 15:10:00,122.99,123.06,122.88,122.97,7500.0,112.6852,112.7493,112.5844,112.6669,7500.0
2014-10-03 15:15:00,123.0,123.07,122.98,122.99,3400.0,112.6944,112.7585,112.676,112.6852,3400.0
2014-10-03 15:20:00,122.97,123.03,122.92,123.02,4900.0,112.6669,112.7218,112.6211,112.7127,4900.0
2014-10-03 15:25:00,123.01,123.03,122.83,122.83,10000.0,112.7035,112.7218,112.5386,112.5386,10000.0
2014-10-03 15:30:00,122.84,122.86,122.71,122.78,5100.0,112.5478,112.5661,112.4287,112.4928,5100.0
2014-10-03 15:35:00,122.78,122.87,122.77,122.86,5200.0,112.4928,112.5752,112.4836,112.5661,5200.0
2014-10-03 15:40:00,122.81,122.97,122.77,122.8,26700.0,112.5203,112.6669,112.4836,112.5111,26700.0
2014-10-03 15:45:00,122.8,123.06,122.8,123.06,20600.0,112.5111,112.7493,112.5111,112.7493,20600.0
2014-10-03 15:50:00,123.12,123.12,122.97,122.99,16500.0,112.8043,112.8043,112.6669,112.6852,16500.0
2014-10-03 15:55:00,123.0,123.04,122.85,122.86,22200.0,112.6944,112.731,112.5569,112.5661,22200.0
2014-10-06 09:30:00,123.0,123.48,122.88,122.89,4500.0,112.6944,113.1341,112.5844,112.5936,4500.0
2014-10-06 09:35:00,122.93,122.94,122.6,122.66,5400.0,112.6302,112.6394,112.3279,112.3828,5400.0
2014-10-06 09:40:00,122.78,123.14,122.73,122.99,5300.0,112.4928,112.8226,112.447,112.6852,5300.0
2014-10-06 09:45:00,123.06,123.13,122.74,122.74,3900.0,112.7493,112.8135,112.4561,112.4561,3900.0
2014-10-06 09:50:00,122.75,122.8,122.36,122.38,3500.0,112.4653,112.5111,112.108,112.1263,3500.0
2014-10-06 09:55:00,122.33,122.49,122.27,122.33,2200.0,112.0805,112.2271,112.0255,112.0805,2200.0
2014-10-06 10:00:00,122.32,122.57,122.26,122.34,5900.0,112.0713,112.3004,112.0164,112.0897,5900.0
2014-10-06 10:05:00,122.37,122.49,122.36,122.43,3500.0,112.1171,112.2271,112.108,112.1721,3500.0
2014-10-06 10:10:00,122.34,122.46,122.15,122.16,8500.0,112.0897,112.1996,111.9156,111.9247,8500.0
2014-10-06 10:15:00,122.14,122.21,122.07,122.07,6500.0,111.9064,111.9705,111.8423,111.8423,6500.0
2014-10-06 10:20:00,122.07,122.12,121.86,121.96,3700.0,111.8423,111.8881,111.6499,111.7415,3700.0
2014-10-06 10:25:00,121.98,122.06,121.87,121.96,13000.0,111.7598,111.8331,111.659,111.7415,13000.0
2014-10-06 10:30:00,121.99,122.17,121.99,122.13,24400.0,111.769,111.9339,111.769,111.8972,24400.0
2014-10-06 10:35:00,122.08,122.16,121.85,121.89,5600.0,111.8514,111.9247,111.6407,111.6774,5600.0
2014-10-06 10:40:00,121.92,122.08,121.86,121.86,2800.0,111.7048,111.8514,111.6499,111.6499,2800.0
2014-10-06 10:45:00,121.89,121.89,121.57,121.57,6500.0,111.6774,111.6774,111.3842,111.3842,6500.0
2014-10-06 10:50:00,121.59,121.59,121.4,121.4,7000.0,111.4025,111.4025,111.2284,111.2284,7000.0
2014-10-06 10:55:00,121.4,121.49,121.28,121.48,3100.0,111.2284,111.3109,111.1185,111.3017,3100.0
2014-10-06 11:00:00,121.43,121.53,121.4,121.46,8000.0,111.2559,111.3475,111.2284,111.2834,8000.0
2014-10-06 11:05:00,121.46,121.5,121.39,121.45,3800.0,111.2834,111.32,111.2192,111.2742,3800.0
2014-10-06 11:10:00,121.45,121.49,121.33,121.38,5900.0,111.2742,111.3109,111.1643,111.2101,5900.0
2014-10-06 11:15:00,121.38,121.4,121.26,121.34,8300.0,111.2101,111.2284,111.1001,111.1734,8300.0
2014-10-06 11:20:00,121.31,121.36,121.21,121.34,10100.0,111.146,111.1918,111.0543,111.1734,10100.0
2014-10-06 11:25:00,121.32,121.38,121.28,121.36,4400.0,111.1551,111.2101,111.1185,111.1918,4400.0
2014-10-06 11:30:00,121.39,121.44,121.32,121.32,7000.0,111.2192,111.2651,111.1551,111.1551,7000.0
2014-10-06 11:35:00,121.34,121.39,121.31,121.34,5600.0,111.1734,111.2192,111.146,111.1734,5600.0
2014-10-06 11:40:00,121.35,121.36,120.94,120.95,9100.0,111.1826,111.1918,110.807,110.8161,9100.0
2014-10-06 11:45:00,120.89,120.96,120.8,120.84,10100.0,110.7611,110.8253,110.6787,110.7153,10100.0
2014-10-06 11:50:00,120.88,120.96,120.83,120.85,5400.0,110.752,110.8253,110.7062,110.7245,5400.0
2014-10-06 11:55:00,120.84,120.87,120.67,120.76,15700.0,110.7153,110.7428,110.5596,110.642,15700.0
2014-10-06 12:00:00,120.73,120.83,120.73,120.77,5400.0,110.6145,110.7062,110.6145,110.6512,5400.0
2014-10-06 12:05:00,120.76,120.84,120.71,120.72,10700.0,110.642,110.7153,110.5962,110.6054,10700.0
2014-10-06 12:10:00,120.72,120.73,120.47,120.48,10000.0,110.6054,110.6145,110.3763,110.3855,10000.0
2014-10-06 12:15:00,120.48,120.56,120.45,120.51,7300.0,110.3855,110.4588,110.358,110.413,7300.0
2014-10-06 12:20:00,120.51,120.51,120.35,120.36,13400.0,110.413,110.413,110.2664,110.2755,13400.0
2014-10-06 12:25:00,120.35,120.45,120.28,120.31,7500.0,110.2664,110.358,110.2023,110.2297,7500.0
2014-10-06 12:30:00,120.34,120.35,120.2,120.35,8300.0,110.2572,110.2664,110.129,110.2664,8300.0
2014-10-06 12:35:00,120.34,120.34,120.23,120.25,4400.0,110.2572,110.2572,110.1564,110.1748,4400.0
2014-10-06 12:40:00,120.24,120.31,120.03,120.11,8400.0,110.1656,110.2297,109.9732,110.0465,8400.0
2014-10-06 12:45:00,120.08,120.15,120.0,120.1,6800.0,110.019,110.0831,109.9457,110.0373,6800.0
2014-10-06 12:50:00,120.09,120.21,120.04,120.21,19300.0,110.0282,110.1381,109.9824,110.1381,19300.0
2014-10-06 12:55:00,120.2,120.38,120.14,120.26,16000.0,110.129,110.2939,110.074,110.1839,16000.0
2014-10-06 13:00:00,120.28,120.61,120.27,120.61,6800.0,110.2023,110.5046,110.1931,110.5046,6800.0
2014-10-06 13:05:00,120.59,120.62,120.57,120.59,10600.0,110.4863,110.5138,110.468,110.4863,10600.0
2014-10-06 13:10:00,120.59,120.63,120.49,120.52,5500.0,110.4863,110.5229,110.3947,110.4221,5500.0
2014-10-06 13:15:00,120.48,120.61,120.44,120.51,13500.0,110.3855,110.5046,110.3488,110.413,13500.0
2014-10-06 13:20:00,120.53,120.55,120.49,120.55,29200.0,110.4313,110.4496,110.3947,110.4496,29200.0
2014-10-06 13:25:00,120.56,120.59,120.5,120.56,37600.0,110.4588,110.4863,110.4038,110.4588,37600.0
2014-10-06 13:30:00,120.6,120.71,120.52,120.69,4500.0,110.4954,110.5962,110.4221,110.5779,4500.0
2014-10-06 13:35:00,120.74,120.86,120.71,120.78,6000.0,110.6237,110.7337,110.5962,110.6604,6000.0
2014-10-06 13:40:00,120.79,120.98,120.78,120.97,4800.0,110.6695,110.8436,110.6604,110.8344,4800.0
2014-10-06 13:45:00,121.01,121.03,120.83,120.83,6900.0,110.8711,110.8894,110.7062,110.7062,6900.0
2014-10-06 13:50:00,120.83,121.1,120.82,121.1,15100.0,110.7062,110.9535,110.697,110.9535,15100.0
2014-10-06 13:55:00,121.14,121.17,120.98,121.02,3100.0,110.9902,111.0177,110.8436,110.8802,3100.0
2014-10-06 14:00:00,121.07,121.19,121.02,121.19,3700.0,110.9261,111.036,110.8802,111.036,3700.0
2014-10-06 14:05:00,121.23,121.25,121.07,121.14,6300.0,111.0727,111.091,110.9261,110.9902,6300.0
2014-10-06 14:10:00,121.11,121.12,120.98,121.03,5300.0,110.9627,110.9719,110.8436,110.8894,5300.0
2014-10-06 14:15:00,121.03,121.22,120.97,121.22,9400.0,110.8894,111.0635,110.8344,111.0635,9400.0
2014-10-06 14:20:00,121.25,121.4,121.25,121.31,3400.0,111.091,111.2284,111.091,111.146,3400.0
2014-10-06 14:25:00,121.27,121.33,121.22,121.33,3300.0,111.1093,111.1643,111.0635,111.1643,3300.0
2014-10-06 14:30:00,121.33,121.37,121.28,121.28,5400.0,111.1643,111.2009,111.1185,111.1185,5400.0
2014-10-06 14:35:00,121.31,121.35,121.29,121.32,2800.0,111.146,111.1826,111.1276,111.1551,2800.0
2014-10-06 14:40:00,121.32,121.35,121.23,121.26,5200.0,111.1551,111.1826,111.0727,111.1001,5200.0
2014-10-06 14:45:00,121.28,121.31,121.2,121.27,2900.0,111.1185,111.146,111.0452,111.1093,2900.0
2014-10-06 14:50:00,121.27,121.27,121.23,121.23,3100.0,111.1093,111.1093,111.0727,111.0727,3100.0
2014-10-06 14:55:00,121.25,121.28,121.23,121.23,8600.0,111.091,111.1185,111.0727,111.0727,8600.0
2014-10-06 15:00:00,121.24,121.27,121.13,121.13,6100.0,111.0818,111.1093,110.981,110.981,6100.0
2014-10-06 15:05:00,121.15,121.2,121.04,121.04,12000.0,110.9994,111.0452,110.8986,110.8986,12000.0
2014-10-06 15:10:00,121.05,121.14,121.03,121.08,6000.0,110.9077,110.9902,110.8894,110.9352,6000.0
2014-10-06 15:15:00,121.15,121.26,121.14,121.19,12600.0,110.9994,111.1001,110.9902,111.036,12600.0
2014-10-06 15:20:00,121.15,121.29,121.14,121.29,8700.0,110.9994,111.1276,110.9902,111.1276,8700.0
2014-10-06 15:25:00,121.25,121.26,121.02,121.21,11200.0,111.091,111.1001,110.8802,111.0543,11200.0
2014-10-06 15:30:00,121.21,121.22,121.08,121.2,15500.0,111.0543,111.0635,110.9352,111.0452,15500.0
2014-10-06 15:35:00,121.19,121.22,121.12,121.18,14200.0,111.036,111.0635,110.9719,111.0268,14200.0
2014-10-06 15:40:00,121.18,121.18,121.02,121.03,15100.0,111.0268,111.0268,110.8802,110.8894,15100.0
2014-10-06 15:45:00,121.04,121.06,120.94,120.94,20500.0,110.8986,110.9169,110.807,110.807,20500.0
2014-10-06 15:50:00,120.95,120.97,120.85,120.91,32600.0,110.8161,110.8344,110.7245,110.7795,32600.0
2014-10-06 15:55:00,120.93,120.96,120.8,120.91,80000.0,110.7978,110.8253,110.6787,110.7795,80000.0
2014-10-07 09:30:00,120.07,120.33,119.82,119.82,4200.0,110.0098,110.2481,109.7808,109.7808,4200.0
2014-10-07 09:35:00,119.91,120.0,119.77,119.95,7200.0,109.8633,109.9457,109.735,109.8999,7200.0
2014-10-07 09:40:00,119.95,120.06,119.7,119.7,8400.0,109.8999,110.0007,109.6708,109.6708,8400.0
2014-10-07 09:45:00,119.7,119.7,119.42,119.48,4800.0,109.6708,109.6708,109.4143,109.4693,4800.0
2014-10-07 09:50:00,119.48,119.61,119.41,119.52,8000.0,109.4693,109.5884,109.4051,109.5059,8000.0
2014-10-07 09:55:00,119.6,119.63,119.39,119.52,10300.0,109.5792,109.6067,109.3868,109.5059,10300.0
2014-10-07 10:00:00,119.53,119.74,119.48,119.53,8400.0,109.5151,109.7075,109.4693,109.5151,8400.0
2014-10-07 10:05:00,119.52,119.58,119.13,119.15,10600.0,109.5059,109.5609,109.1486,109.1669,10600.0
2014-10-07 10:10:00,119.2,119.45,119.2,119.42,6300.0,109.2127,109.4418,109.2127,109.4143,6300.0
2014-10-07 10:15:00,119.4,119.52,119.31,119.48,8100.0,109.396,109.5059,109.3135,109.4693,8100.0
2014-10-07 10:20:00,119.46,119.52,119.37,119.5,4900.0,109.451,109.5059,109.3685,109.4876,4900.0
2014-10-07 10:25:00,119.46,119.46,119.2,119.25,5500.0,109.451,109.451,109.2127,109.2585,5500.0
2014-10-07 10:30:00,119.32,119.71,119.32,119.66,5800.0,109.3227,109.68,109.3227,109.6342,5800.0
2014-10-07 10:35:00,119.63,119.66,119.58,119.59,2400.0,109.6067,109.6342,109.5609,109.5701,2400.0
2014-10-07 10:40:00,119.54,119.73,119.54,119.7,5200.0,109.5243,109.6983,109.5243,109.6708,5200.0
2014-10-07 10:45:00,119.71,119.8,119.57,119.61,5300.0,109.68,109.7625,109.5517,109.5884,5300.0
2014-10-07 10:50:00,119.61,119.74,119.58,119.67,6600.0,109.5884,109.7075,109.5609,109.6434,6600.0
2014-10-07 10:55:00,119.63,119.65,119.28,119.28,14700.0,109.6067,109.625,109.286,109.286,14700.0
2014-10-07 11:00:00,119.21,119.31,119.07,119.1,6800.0,109.2219,109.3135,109.0936,109.1211,6800.0
2014-10-07 11:05:00,119.11,119.33,119.1,119.33,3400.0,109.1303,109.3318,109.1211,109.3318,3400.0
2014-10-07 11:10:00,119.3,119.4,119.3,119.37,4500.0,109.3044,109.396,109.3044,109.3685,4500.0
2014-10-07 11:15:00,119.33,119.42,119.31,119.31,9400.0,109.3318,109.4143,109.3135,109.3135,9400.0
2014-10-07 11:20:00,119.34,119.41,119.22,119.24,10400.0,109.341,109.4051,109.2311,109.2494,10400.0
2014-10-07 11:25:00,119.21,119.32,119.12,119.12,5500.0,109.2219,109.3227,109.1394,109.1394,5500.0
2014-10-07 11:30:00,119.15,119.3,119.12,119.24,11900.0,109.1669,109.3044,109.1394,109.2494,11900.0
2014-10-07 11:35:00,119.25,119.26,119.12,119.19,5200.0,109.2585,109.2677,109.1394,109.2036,5200.0
2014-10-07 11:40:00,119.23,119.31,119.22,119.27,7000.0,109.2402,109.3135,109.2311,109.2769,7000.0
2014-10-07 11:45:00,119.25,119.33,119.21,119.25,7100.0,109.2585,109.3318,109.2219,109.2585,7100.0
2014-10-07 11:50:00,119.28,119.35,119.23,119.29,11100.0,109.286,109.3502,109.2402,109.2952,11100.0
2014-10-07 11:55:00,119.26,119.33,119.22,119.27,7400.0,109.2677,109.3318,109.2311,109.2769,7400.0
2014-10-07 12:00:00,119.28,119.33,119.18,119.18,11200.0,109.286,109.3318,109.1944,109.1944,11200.0
2014-10-07 12:05:00,119.19,119.27,119.18,119.22,3600.0,109.2036,109.2769,109.1944,109.2311,3600.0
2014-10-07 12:10:00,119.25,119.41,119.23,119.39,25200.0,109.2585,109.4051,109.2402,109.3868,25200.0
2014-10-07 12:15:00,119.41,119.54,119.33,119.54,14100.0,109.4051,109.5243,109.3318,109.5243,14100.0
2014-10-07 12:20:00,119.57,119.64,119.52,119.57,5900.0,109.5517,109.6159,109.5059,109.5517,5900.0
2014-10-07 12:25:00,119.59,119.62,119.56,119.62,3900.0,109.5701,109.5975,109.5426,109.5975,3900.0
2014-10-07 12:30:00,119.63,119.73,119.43,119.43,8400.0,109.6067,109.6983,109.4235,109.4235,8400.0
2014-10-07 12:35:00,119.42,119.5,119.39,119.43,4600.0,109.4143,109.4876,109.3868,109.4235,4600.0
2014-10-07 12:40:00,119.4,119.44,119.35,119.44,3900.0,109.396,109.4326,109.3502,109.4326,3900.0
2014-10-07 12:45:00,119.46,119.51,119.35,119.38,6500.0,109.451,109.4968,109.3502,109.3777,6500.0
2014-10-07 12:50:00,119.33,119.38,119.27,119.27,2700.0,109.3318,109.3777,109.2769,109.2769,2700.0
2014-10-07 12:55:00,119.3,119.48,119.3,119.48,3100.0,109.3044,109.4693,109.3044,109.4693,3100.0
2014-10-07 13:00:00,119.48,119.48,119.3,119.44,3500.0,109.4693,109.4693,109.3044,109.4326,3500.0
2014-10-07 13:05:00,119.38,119.43,119.26,119.29,3300.0,109.3777,109.4235,109.2677,109.2952,3300.0
2014-10-07 13:10:00,119.25,119.4,119.23,119.38,5300.0,109.2585,109.396,109.2402,109.3777,5300.0
2014-10-07 13:15:00,119.39,119.42,119.32,119.36,3900.0,109.3868,109.4143,109.3227,109.3593,3900.0
2014-10-07 13:20:00,119.37,119.51,119.37,119.43,4300.0,109.3685,109.4968,109.3685,109.4235,4300.0
2014-10-07 13:25:00,119.46,119.51,119.4,119.46,4700.0,109.451,109.4968,109.396,109.451,4700.0
2014-10-07 13:30:00,119.43,119.43,119.3,119.33,2500.0,109.4235,109.4235,109.3044,109.3318,2500.0
2014-10-07 13:35:00,119.32,119.34,119.13,119.13,5400.0,109.3227,109.341,109.1486,109.1486,5400.0
2014-10-07 13:40:00,119.16,119.22,119.16,119.18,5000.0,109.1761,109.2311,109.1761,109.1944,5000.0
2014-10-07 13:45:00,119.16,119.21,119.13,119.14,4000.0,109.1761,109.2219,109.1486,109.1578,4000.0
2014-10-07 13:50:00,119.15,119.33,119.14,119.32,10300.0,109.1669,109.3318,109.1578,109.3227,10300.0
2014-10-07 13:55:00,119.3,119.3,119.23,119.24,12200.0,109.3044,109.3044,109.2402,109.2494,12200.0
2014-10-07 14:00:00,119.23,119.23,119.1,119.21,16000.0,109.2402,109.2402,109.1211,109.2219,16000.0
2014-10-07 14:05:00,119.21,119.34,119.21,119.28,8400.0,109.2219,109.341,109.2219,109.286,8400.0
2014-10-07 14:10:00,119.28,119.39,119.26,119.38,8700.0,109.286,109.3868,109.2677,109.3777,8700.0
2014-10-07 14:15:00,119.39,119.4,119.3,119.34,8500.0,109.3868,109.396,109.3044,109.341,8500.0
2014-10-07 14:20:00,119.31,119.32,119.09,119.12,8200.0,109.3135,109.3227,109.112,109.1394,8200.0
2014-10-07 14:25:00,119.09,119.16,119.02,119.07,5000.0,109.112,109.1761,109.0478,109.0936,5000.0
2014-10-07 14:30:00,119.04,119.06,118.61,118.82,11400.0,109.0661,109.0845,108.6722,108.8646,11400.0
2014-10-07 14:35:00,118.83,118.89,118.72,118.78,11000.0,108.8737,108.9287,108.773,108.8279,11000.0
2014-10-07 14:40:00,118.76,118.79,118.73,118.77,10100.0,108.8096,108.8371,108.7821,108.8188,10100.0
2014-10-07 14:45:00,118.76,118.8,118.7,118.72,8000.0,108.8096,108.8463,108.7546,108.773,8000.0
2014-10-07 14:50:00,118.69,118.8,118.66,118.71,8300.0,108.7455,108.8463,108.718,108.7638,8300.0
2014-10-07 14:55:00,118.69,118.75,118.65,118.67,5200.0,108.7455,108.8004,108.7088,108.7271,5200.0
2014-10-07 15:00:00,118.68,118.74,118.62,118.67,11700.0,108.7363,108.7913,108.6813,108.7271,11700.0
2014-10-07 15:05:00,118.68,118.71,118.52,118.55,10500.0,108.7363,108.7638,108.5897,108.6172,10500.0
2014-10-07 15:10:00,118.55,118.56,118.43,118.56,6400.0,108.6172,108.6264,108.5073,108.6264,6400.0
2014-10-07 15:15:00,118.54,118.57,118.39,118.39,5500.0,108.608,108.6355,108.4706,108.4706,5500.0
2014-10-07 15:20:00,118.42,118.44,118.2,118.29,9400.0,108.4981,108.5164,108.2965,108.379,9400.0
2014-10-07 15:25:00,118.3,118.39,118.27,118.39,8900.0,108.3881,108.4706,108.3607,108.4706,8900.0
2014-10-07 15:30:00,118.39,118.52,118.39,118.41,11500.0,108.4706,108.5897,108.4706,108.4889,11500.0
2014-10-07 15:35:00,118.4,118.42,118.34,118.34,18000.0,108.4798,108.4981,108.4248,108.4248,18000.0
2014-10-07 15:40:00,118.33,118.38,118.23,118.24,20400.0,108.4156,108.4614,108.324,108.3332,20400.0
2014-10-07 15:45:00,118.24,118.46,118.24,118.33,26100.0,108.3332,108.5347,108.3332,108.4156,26100.0
2014-10-07 15:50:00,118.32,118.33,118.14,118.17,28500.0,108.4065,108.4156,108.2416,108.269,28500.0
2014-10-07 15:55:00,118.18,118.19,117.99,118.02,45900.0,108.2782,108.2874,108.1041,108.1316,45900.0
2014-10-08 09:30:00,117.79,118.12,117.75,117.9,6600.0,107.9209,108.2232,107.8842,108.0217,6600.0
2014-10-08 09:35:00,117.91,117.92,117.57,117.57,4500.0,108.0308,108.04,107.7193,107.7193,4500.0
2014-10-08 09:40:00,117.58,117.85,117.58,117.85,4400.0,107.7285,107.9758,107.7285,107.9758,4400.0
2014-10-08 09:45:00,117.72,117.98,117.62,117.98,3200.0,107.8567,108.095,107.7651,108.095,3200.0
2014-10-08 09:50:00,117.95,117.95,117.2,117.2,6200.0,108.0675,108.0675,107.3803,107.3803,6200.0
2014-10-08 09:55:00,117.21,117.21,116.92,116.95,8400.0,107.3895,107.3895,107.1238,107.1513,8400.0
2014-10-08 10:00:00,116.98,117.0,116.78,116.78,9100.0,107.1787,107.1971,106.9955,106.9955,9100.0
2014-10-08 10:05:00,116.77,116.96,116.66,116.8,16600.0,106.9863,107.1604,106.8856,107.0138,16600.0
2014-10-08 10:10:00,116.82,117.04,116.76,116.92,15100.0,107.0321,107.2337,106.9772,107.1238,15100.0
2014-10-08 10:15:00,116.93,117.06,116.77,116.77,8600.0,107.1329,107.252,106.9863,106.9863,8600.0
2014-10-08 10:20:00,116.77,116.77,116.48,116.48,5700.0,106.9863,106.9863,106.7206,106.7206,5700.0
2014-10-08 10:25:00,116.4,116.79,116.26,116.65,16700.0,106.6473,107.0047,106.5191,106.8764,16700.0
2014-10-08 10:30:00,116.48,116.66,116.21,116.29,8000.0,106.7206,106.8856,106.4733,106.5466,8000.0
2014-10-08 10:35:00,116.36,116.45,116.16,116.24,11000.0,106.6107,106.6931,106.4274,106.5007,11000.0
2014-10-08 10:40:00,116.21,116.26,115.93,116.05,12600.0,106.4733,106.5191,106.2167,106.3267,12600.0
2014-10-08 10:45:00,116.04,116.04,115.63,115.73,17000.0,106.3175,106.3175,105.9419,106.0335,17000.0
2014-10-08 10:50:00,115.68,115.71,115.33,115.34,15600.0,105.9877,106.0152,105.667,105.6762,15600.0
2014-10-08 10:55:00,115.19,115.27,114.87,115.03,19300.0,105.5387,105.612,105.2455,105.3921,19300.0
2014-10-08 11:00:00,115.04,115.19,114.68,114.68,7400.0,105.4013,105.5387,105.0715,105.0715,7400.0
2014-10-08 11:05:00,114.69,115.13,114.65,115.06,15200.0,105.0806,105.4837,105.044,105.4196,15200.0
2014-10-08 11:10:00,115.08,115.09,114.85,115.01,9600.0,105.4379,105.4471,105.2272,105.3738,9600.0
2014-10-08 11:15:00,115.04,115.05,114.84,114.85,23900.0,105.4013,105.4104,105.218,105.2272,23900.0
2014-10-08 11:20:00,114.86,115.1,114.86,114.99,23700.0,105.2364,105.4563,105.2364,105.3555,23700.0
2014-10-08 11:25:00,115.01,115.1,114.93,115.09,28200.0,105.3738,105.4563,105.3005,105.4471,28200.0
2014-10-08 11:30:00,115.09,115.3,115.05,115.18,45300.0,105.4471,105.6395,105.4104,105.5296,45300.0
2014-10-08 11:35:00,115.17,115.31,115.14,115.14,13600.0,105.5204,105.6487,105.4929,105.4929,13600.0
2014-10-08 11:40:00,115.14,115.43,115.14,115.34,17500.0,105.4929,105.7586,105.4929,105.6762,17500.0
2014-10-08 11:45:00,115.36,115.46,115.16,115.2,24100.0,105.6945,105.7861,105.5112,105.5479,24100.0
2014-10-08 11:50:00,115.2,115.49,115.2,115.47,11900.0,105.5479,105.8136,105.5479,105.7953,11900.0
2014-10-08 11:55:00,115.42,115.56,115.34,115.56,10100.0,105.7494,105.8777,105.6762,105.8777,10100.0
2014-10-08 12:00:00,115.59,115.67,115.33,115.33,9300.0,105.9052,105.9785,105.667,105.667,9300.0
2014-10-08 12:05:00,115.31,115.38,115.19,115.24,6100.0,105.6487,105.7128,105.5387,105.5845,6100.0
2014-10-08 12:10:00,115.24,115.37,115.19,115.33,20500.0,105.5845,105.7036,105.5387,105.667,20500.0
2014-10-08 12:15:00,115.4,115.4,115.18,115.29,11300.0,105.7311,105.7311,105.5296,105.6303,11300.0
2014-10-08 12:20:00,115.26,115.32,115.21,115.32,12200.0,105.6029,105.6578,105.557,105.6578,12200.0
2014-10-08 12:25:00,115.32,115.4,115.27,115.35,9500.0,105.6578,105.7311,105.612,105.6853,9500.0
2014-10-08 12:30:00,115.3,115.34,115.27,115.28,10100.0,105.6395,105.6762,105.612,105.6212,10100.0
2014-10-08 12:35:00,115.28,115.52,115.28,115.39,11300.0,105.6212,105.8411,105.6212,105.722,11300.0
2014-10-08 12:40:00,115.45,115.5,115.33,115.45,3600.0,105.7769,105.8227,105.667,105.7769,3600.0
2014-10-08 12:45:00,115.47,115.47,115.33,115.43,3500.0,105.7953,105.7953,105.667,105.7586,3500.0
2014-10-08 12:50:00,115.47,115.49,115.41,115.42,8300.0,105.7953,105.8136,105.7403,105.7494,8300.0
2014-10-08 12:55:00,115.42,115.55,115.42,115.5,6300.0,105.7494,105.8686,105.7494,105.8227,6300.0
2014-10-08 13:00:00,115.55,115.57,115.46,115.53,26000.0,105.8686,105.8869,105.7861,105.8502,26000.0
2014-10-08 13:05:00,115.55,115.55,115.46,115.5,13200.0,105.8686,105.8686,105.7861,105.8227,13200.0
2014-10-08 13:10:00,115.48,115.54,115.45,115.54,3700.0,105.8044,105.8594,105.7769,105.8594,3700.0
2014-10-08 13:15:00,115.53,115.55,115.47,115.55,8900.0,105.8502,105.8686,105.7953,105.8686,8900.0
2014-10-08 13:20:00,115.51,115.53,115.46,115.49,5600.0,105.8319,105.8502,105.7861,105.8136,5600.0
2014-10-08 13:25:00,115.49,115.52,115.46,115.49,7400.0,105.8136,105.8411,105.7861,105.8136,7400.0
2014-10-08 13:30:00,115.49,115.58,115.49,115.56,7800.0,105.8136,105.896,105.8136,105.8777,7800.0
2014-10-08 13:35:00,115.52,115.68,115.52,115.68,3800.0,105.8411,105.9877,105.8411,105.9877,3800.0
2014-10-08 13:40:00,115.66,115.66,115.56,115.62,4900.0,105.9693,105.9693,105.8777,105.9327,4900.0
2014-10-08 13:45:00,115.74,116.1,115.74,116.1,2800.0,106.0426,106.3725,106.0426,106.3725,2800.0
2014-10-08 13:50:00,116.11,116.14,115.95,116.01,15500.0,106.3816,106.4091,106.235,106.29,15500.0
2014-10-08 13:55:00,116.04,116.06,115.91,115.91,21200.0,106.3175,106.3358,106.1984,106.1984,21200.0
2014-10-08 14:00:00,115.89,116.3,115.87,116.3,37400.0,106.1801,106.5557,106.1617,106.5557,37400.0
2014-10-08 14:05:00,116.28,116.59,116.23,116.59,9800.0,106.5374,106.8214,106.4916,106.8214,9800.0
2014-10-08 14:10:00,116.61,116.88,116.61,116.62,9200.0,106.8397,107.0871,106.8397,106.8489,9200.0
2014-10-08 14:15:00,116.62,117.09,116.61,116.98,10500.0,106.8489,107.2795,106.8397,107.1787,10500.0
2014-10-08 14:20:00,117.1,117.55,117.1,117.5,14600.0,107.2887,107.701,107.2887,107.6552,14600.0
2014-10-08 14:25:00,117.54,118.07,117.54,118.01,28700.0,107.6918,108.1774,107.6918,108.1224,28700.0
2014-10-08 14:30:00,118.01,118.51,118.01,118.51,21900.0,108.1224,108.5806,108.1224,108.5806,21900.0
2014-10-08 14:35:00,118.54,118.72,118.51,118.67,13700.0,108.608,108.773,108.5806,108.7271,13700.0
2014-10-08 14:40:00,118.7,118.71,118.5,118.57,34000.0,108.7546,108.7638,108.5714,108.6355,34000.0
2014-10-08 14:45:00,118.57,118.71,118.38,118.39,16300.0,108.6355,108.7638,108.4614,108.4706,16300.0
2014-10-08 14:50:00,118.4,118.53,118.3,118.35,32700.0,108.4798,108.5989,108.3881,108.434,32700.0
2014-10-08 14:55:00,118.32,118.32,118.03,118.16,12200.0,108.4065,108.4065,108.1408,108.2599,12200.0
2014-10-08 15:00:00,118.16,118.33,118.15,118.29,14600.0,108.2599,108.4156,108.2507,108.379,14600.0
2014-10-08 15:05:00,118.28,118.46,118.25,118.42,4900.0,108.3698,108.5347,108.3423,108.4981,4900.0
2014-10-08 15:10:00,118.45,118.56,118.41,118.48,10200.0,108.5256,108.6264,108.4889,108.5531,10200.0
2014-10-08 15:15:00,118.44,118.55,118.44,118.52,10000.0,108.5164,108.6172,108.5164,108.5897,10000.0
2014-10-08 15:20:00,118.5,118.63,118.47,118.61,13300.0,108.5714,108.6905,108.5439,108.6722,13300.0
2014-10-08 15:25:00,118.62,118.76,118.62,118.7,12600.0,108.6813,108.8096,108.6813,108.7546,12600.0
2014-10-08 15:30:00,118.69,118.69,118.57,118.68,9000.0,108.7455,108.7455,108.6355,108.7363,9000.0
2014-10-08 15:35:00,118.67,118.69,118.61,118.65,7100.0,108.7271,108.7455,108.6722,108.7088,7100.0
2014-10-08 15:40:00,118.63,118.78,118.62,118.77,15900.0,108.6905,108.8279,108.6813,108.8188,15900.0
2014-10-08 15:45:00,118.78,118.79,118.66,118.75,18800.0,108.8279,108.8371,108.718,108.8004,18800.0
2014-10-08 15:50:00,118.72,118.76,118.57,118.64,18800.0,108.773,108.8096,108.6355,108.6997,18800.0
2014-10-08 15:55:00,118.62,118.74,118.55,118.67,37300.0,108.6813,108.7913,108.6172,108.7271,37300.0
2014-10-09 09:30:00,119.03,119.78,119.03,119.78,17800.0,109.057,109.7441,109.057,109.7441,17800.0
2014-10-09 09:35:00,119.66,120.41,119.42,120.28,21900.0,109.6342,110.3214,109.4143,110.2023,21900.0
2014-10-09 09:40:00,120.28,120.28,119.98,120.04,18500.0,110.2023,110.2023,109.9274,109.9824,18500.0
2014-10-09 09:45:00,119.92,119.92,119.74,119.86,18100.0,109.8724,109.8724,109.7075,109.8174,18100.0
2014-10-09 09:50:00,119.86,120.03,119.72,119.88,18900.0,109.8174,109.9732,109.6892,109.8358,18900.0
2014-10-09 09:55:00,119.84,119.91,119.19,119.59,26300.0,109.7991,109.8633,109.2036,109.5701,26300.0
2014-10-09 10:00:00,119.62,119.79,119.5,119.67,15000.0,109.5975,109.7533,109.4876,109.6434,15000.0
2014-10-09 10:05:00,119.67,119.73,119.36,119.55,36500.0,109.6434,109.6983,109.3593,109.5334,36500.0
2014-10-09 10:10:00,119.61,119.62,119.31,119.62,15400.0,109.5884,109.5975,109.3135,109.5975,15400.0
2014-10-09 10:15:00,119.58,119.62,119.42,119.5,12700.0,109.5609,109.5975,109.4143,109.4876,12700.0
2014-10-09 10:20:00,119.52,119.53,118.81,118.81,9500.0,109.5059,109.5151,108.8554,108.8554,9500.0
2014-10-09 10:25:00,118.8,119.07,118.73,118.87,9000.0,108.8463,109.0936,108.7821,108.9104,9000.0
2014-10-09 10:30:00,118.82,118.95,118.62,118.73,18900.0,108.8646,108.9837,108.6813,108.7821,18900.0
2014-10-09 10:35:00,118.75,118.75,118.49,118.73,7000.0,108.8004,108.8004,108.5622,108.7821,7000.0
2014-10-09 10:40:00,118.7,118.94,118.56,118.68,28100.0,108.7546,108.9745,108.6264,108.7363,28100.0
2014-10-09 10:45:00,118.58,118.63,118.35,118.37,28600.0,108.6447,108.6905,108.434,108.4523,28600.0
2014-10-09 10:50:00,118.42,118.6,118.42,118.52,12000.0,108.4981,108.663,108.4981,108.5897,12000.0
2014-10-09 10:55:00,118.51,118.61,118.44,118.53,8800.0,108.5806,108.6722,108.5164,108.5989,8800.0
2014-10-09 11:00:00,118.53,118.62,118.29,118.4,20200.0,108.5989,108.6813,108.379,108.4798,20200.0
2014-10-09 11:05:00,118.43,118.82,118.42,118.78,10300.0,108.5073,108.8646,108.4981,108.8279,10300.0
2014-10-09 11:10:00,118.78,119.08,118.73,118.9,5900.0,108.8279,109.1028,108.7821,108.9379,5900.0
2014-10-09 11:15:00,118.92,118.94,118.77,118.89,4800.0,108.9562,108.9745,108.8188,108.9287,4800.0
2014-10-09 11:20:00,118.92,119.04,118.77,118.78,6100.0,108.9562,109.0661,108.8188,108.8279,6100.0
2014-10-09 11:25:00,118.75,118.83,118.58,118.58,43300.0,108.8004,108.8737,108.6447,108.6447,43300.0
2014-10-09 11:30:00,118.58,118.59,118.3,118.49,5400.0,108.6447,108.6538,108.3881,108.5622,5400.0
2014-10-09 11:35:00,118.46,118.6,118.12,118.14,12700.0,108.5347,108.663,108.2232,108.2416,12700.0
2014-10-09 11:40:00,118.05,118.11,117.73,117.73,9800.0,108.1591,108.2141,107.8659,107.8659,9800.0
2014-10-09 11:45:00,117.81,117.93,117.59,117.76,8700.0,107.9392,108.0491,107.7376,107.8934,8700.0
2014-10-09 11:50:00,117.78,117.97,117.31,117.7,7200.0,107.9117,108.0858,107.4811,107.8384,7200.0
2014-10-09 11:55:00,117.59,117.64,117.27,117.48,16900.0,107.7376,107.7834,107.4444,107.6369,16900.0
2014-10-09 12:00:00,117.4,117.65,117.22,117.57,13000.0,107.5636,107.7926,107.3986,107.7193,13000.0
2014-10-09 12:05:00,117.64,117.73,117.49,117.49,10200.0,107.7834,107.8659,107.646,107.646,10200.0
2014-10-09 12:10:00,117.48,117.64,117.19,117.35,5300.0,107.6369,107.7834,107.3711,107.5177,5300.0
2014-10-09 12:15:00,117.41,117.44,116.8,117.2,14000.0,107.5727,107.6002,107.0138,107.3803,14000.0
2014-10-09 12:20:00,117.21,117.22,117.03,117.14,4100.0,107.3895,107.3986,107.2246,107.3253,4100.0
2014-10-09 12:25:00,117.12,117.19,116.82,117.0,10700.0,107.307,107.3711,107.0321,107.1971,10700.0
2014-10-09 12:30:00,116.95,117.09,116.64,116.79,9700.0,107.1513,107.2795,106.8672,107.0047,9700.0
2014-10-09 12:35:00,116.76,117.01,116.75,116.97,7800.0,106.9772,107.2062,106.968,107.1696,7800.0
2014-10-09 12:40:00,116.97,117.23,116.89,117.23,3800.0,107.1696,107.4078,107.0963,107.4078,3800.0
2014-10-09 12:45:00,117.25,117.25,117.02,117.23,7500.0,107.4261,107.4261,107.2154,107.4078,7500.0
2014-10-09 12:50:00,117.17,117.23,117.01,117.08,16800.0,107.3528,107.4078,107.2062,107.2704,16800.0
2014-10-09 12:55:00,117.03,117.09,116.88,117.0,9200.0,107.2246,107.2795,107.0871,107.1971,9200.0
2014-10-09 13:00:00,117.0,117.0,116.65,116.71,26600.0,107.1971,107.1971,106.8764,106.9314,26600.0
2014-10-09 13:05:00,116.73,117.03,116.66,116.86,13900.0,106.9497,107.2246,106.8856,107.0688,13900.0
2014-10-09 13:10:00,116.9,116.93,116.73,116.81,6400.0,107.1054,107.1329,106.9497,107.023,6400.0
2014-10-09 13:15:00,116.72,116.97,116.72,116.91,3700.0,106.9405,107.1696,106.9405,107.1146,3700.0
2014-10-09 13:20:00,117.01,117.31,117.0,117.25,3700.0,107.2062,107.4811,107.1971,107.4261,3700.0
2014-10-09 13:25:00,117.22,117.22,117.06,117.12,2900.0,107.3986,107.3986,107.252,107.307,2900.0
2014-10-09 13:30:00,117.08,117.24,117.03,117.24,7500.0,107.2704,107.417,107.2246,107.417,7500.0
2014-10-09 13:35:00,117.25,117.5,117.22,117.5,5000.0,107.4261,107.6552,107.3986,107.6552,5000.0
2014-10-09 13:40:00,117.55,117.55,117.27,117.31,2300.0,107.701,107.701,107.4444,107.4811,2300.0
2014-10-09 13:45:00,117.33,117.34,117.06,117.13,8900.0,107.4994,107.5086,107.252,107.3162,8900.0
2014-10-09 13:50:00,117.17,117.17,116.85,116.91,10700.0,107.3528,107.3528,107.0596,107.1146,10700.0
2014-10-09 13:55:00,116.91,116.95,116.82,116.85,3100.0,107.1146,107.1513,107.0321,107.0596,3100.0
2014-10-09 14:00:00,116.82,116.82,116.53,116.53,5700.0,107.0321,107.0321,106.7664,106.7664,5700.0
2014-10-09 14:05:00,116.53,116.61,116.41,116.53,6300.0,106.7664,106.8397,106.6565,106.7664,6300.0
2014-10-09 14:10:00,116.48,116.48,116.2,116.2,5100.0,106.7206,106.7206,106.4641,106.4641,5100.0
2014-10-09 14:15:00,116.23,116.35,116.13,116.18,4600.0,106.4916,106.6015,106.4,106.4458,4600.0
2014-10-09 14:20:00,116.21,116.26,116.08,116.09,6400.0,106.4733,106.5191,106.3542,106.3633,6400.0
2014-10-09 14:25:00,116.19,116.21,116.02,116.1,5700.0,106.4549,106.4733,106.2992,106.3725,5700.0
2014-10-09 14:30:00,116.03,116.05,115.85,115.98,10600.0,106.3083,106.3267,106.1434,106.2625,10600.0
2014-10-09 14:35:00,116.03,116.25,116.02,116.22,3500.0,106.3083,106.5099,106.2992,106.4824,3500.0
2014-10-09 14:40:00,116.18,116.26,116.03,116.16,6800.0,106.4458,106.5191,106.3083,106.4274,6800.0
2014-10-09 14:45:00,116.17,116.18,115.96,115.97,5900.0,106.4366,106.4458,106.2442,106.2534,5900.0
2014-10-09 14:50:00,115.97,116.13,115.97,116.1,7600.0,106.2534,106.4,106.2534,106.3725,7600.0
2014-10-09 14:55:00,116.12,116.12,115.88,115.91,5800.0,106.3908,106.3908,106.1709,106.1984,5800.0
2014-10-09 15:00:00,115.88,115.97,115.66,115.84,10400.0,106.1709,106.2534,105.9693,106.1343,10400.0
2014-10-09 15:05:00,115.85,116.01,115.73,115.84,17500.0,106.1434,106.29,106.0335,106.1343,17500.0
2014-10-09 15:10:00,115.87,116.16,115.82,116.08,8300.0,106.1617,106.4274,106.1159,106.3542,8300.0
2014-10-09 15:15:00,116.08,116.19,115.96,116.06,9700.0,106.3542,106.4549,106.2442,106.3358,9700.0
2014-10-09 15:20:00,116.06,116.06,115.87,115.98,11000.0,106.3358,106.3358,106.1617,106.2625,11000.0
2014-10-09 15:25:00,116.05,116.18,116.0,116.11,8500.0,106.3267,106.4458,106.2809,106.3816,8500.0
2014-10-09 15:30:00,116.11,116.22,116.05,116.17,20200.0,106.3816,106.4824,106.3267,106.4366,20200.0
2014-10-09 15:35:00,116.16,116.27,116.02,116.09,22900.0,106.4274,106.5282,106.2992,106.3633,22900.0
2014-10-09 15:40:00,116.16,116.16,115.87,115.94,13200.0,106.4274,106.4274,106.1617,106.2259,13200.0
2014-10-09 15:45:00,115.96,115.97,115.81,115.88,27400.0,106.2442,106.2534,106.1068,106.1709,27400.0
2014-10-09 15:50:00,115.85,116.09,115.78,116.04,27200.0,106.1434,106.3633,106.0793,106.3175,27200.0
2014-10-09 15:55:00,116.08,116.24,115.82,115.88,62900.0,106.3542,106.5007,106.1159,106.1709,62900.0
2014-10-10 09:30:00,115.58,115.6,115.06,115.2,6600.0,105.896,105.9144,105.4196,105.5479,6600.0
2014-10-10 09:35:00,115.07,115.49,115.01,115.41,14300.0,105.4288,105.8136,105.3738,105.7403,14300.0
2014-10-10 09:40:00,115.45,115.82,115.44,115.67,31700.0,105.7769,106.1159,105.7678,105.9785,31700.0
2014-10-10 09:45:00,115.83,116.03,115.63,116.03,12300.0,106.1251,106.3083,105.9419,106.3083,12300.0
2014-10-10 09:50:00,116.03,116.08,115.43,115.43,4100.0,106.3083,106.3542,105.7586,105.7586,4100.0
2014-10-10 09:55:00,115.38,115.42,115.17,115.31,5400.0,105.7128,105.7494,105.5204,105.6487,5400.0
2014-10-10 10:00:00,115.27,115.29,114.85,114.95,14800.0,105.612,105.6303,105.2272,105.3188,14800.0
2014-10-10 10:05:00,114.79,114.79,114.45,114.46,4200.0,105.1722,105.1722,104.8607,104.8699,4200.0
2014-10-10 10:10:00,114.56,114.56,114.05,114.08,6100.0,104.9615,104.9615,104.4942,104.5217,6100.0
2014-10-10 10:15:00,114.01,114.34,113.96,114.16,8800.0,104.4576,104.7599,104.4118,104.595,8800.0
2014-10-10 10:20:00,114.12,114.17,113.65,113.76,11200.0,104.5584,104.6042,104.1277,104.2285,11200.0
2014-10-10 10:25:00,113.73,113.74,113.25,113.29,22800.0,104.201,104.2102,103.7613,103.7979,22800.0
2014-10-10 10:30:00,113.21,113.28,112.84,112.87,19300.0,103.7246,103.7888,103.3856,103.4131,19300.0
2014-10-10 10:35:00,112.85,113.38,112.82,113.12,20900.0,103.3948,103.8804,103.3673,103.6422,20900.0
2014-10-10 10:40:00,113.14,113.42,113.14,113.4,7000.0,103.6605,103.917,103.6605,103.8987,7000.0
2014-10-10 10:45:00,113.4,113.77,113.35,113.74,6800.0,103.8987,104.2377,103.8529,104.2102,6800.0
2014-10-10 10:50:00,113.75,114.36,113.75,114.05,18000.0,104.2194,104.7783,104.2194,104.4942,18000.0
2014-10-10 10:55:00,113.87,113.99,113.76,113.84,6200.0,104.3293,104.4393,104.2285,104.3018,6200.0
2014-10-10 11:00:00,113.89,114.29,113.87,114.29,4900.0,104.3476,104.7141,104.3293,104.7141,4900.0
2014-10-10 11:05:00,114.16,114.23,113.77,113.89,17200.0,104.595,104.6592,104.2377,104.3476,17200.0
2014-10-10 11:10:00,113.85,113.85,113.44,113.48,2800.0,104.311,104.311,103.9353,103.972,2800.0
2014-10-10 11:15:00,113.48,113.48,113.16,113.27,8900.0,103.972,103.972,103.6788,103.7796,8900.0
2014-10-10 11:20:00,113.32,113.52,113.02,113.04,9400.0,103.8254,104.0086,103.5505,103.5689,9400.0
2014-10-10 11:25:00,113.07,113.18,112.89,113.05,6300.0,103.5963,103.6971,103.4314,103.578,6300.0
2014-10-10 11:30:00,112.98,113.27,112.98,113.17,3300.0,103.5139,103.7796,103.5139,103.688,3300.0
2014-10-10 11:35:00,113.2,113.39,113.14,113.26,1600.0,103.7155,103.8895,103.6605,103.7704,1600.0
2014-10-10 11:40:00,113.25,113.25,112.97,113.05,10500.0,103.7613,103.7613,103.5047,103.578,10500.0
2014-10-10 11:45:00,113.02,113.29,112.99,113.29,5200.0,103.5505,103.7979,103.523,103.7979,5200.0
2014-10-10 11:50:00,113.29,113.67,113.29,113.57,7500.0,103.7979,104.1461,103.7979,104.0545,7500.0
2014-10-10 11:55:00,113.57,113.62,113.43,113.52,10000.0,104.0545,104.1003,103.9262,104.0086,10000.0
2014-10-10 12:00:00,113.56,113.94,113.53,113.9,28300.0,104.0453,104.3935,104.0178,104.3568,28300.0
2014-10-10 12:05:00,113.93,114.21,113.82,114.01,8900.0,104.3843,104.6408,104.2835,104.4576,8900.0
2014-10-10 12:10:00,114.02,114.14,114.01,114.09,17900.0,104.4667,104.5767,104.4576,104.5309,17900.0
2014-10-10 12:15:00,114.02,114.15,113.82,113.87,5300.0,104.4667,104.5859,104.2835,104.3293,5300.0
2014-10-10 12:20:00,113.74,113.91,113.67,113.9,3600.0,104.2102,104.366,104.1461,104.3568,3600.0
2014-10-10 12:25:00,113.89,114.1,113.86,113.86,4300.0,104.3476,104.54,104.3202,104.3202,4300.0
2014-10-10 12:30:00,113.88,114.56,113.88,114.34,6200.0,104.3385,104.9615,104.3385,104.7599,6200.0
2014-10-10 12:35:00,114.32,114.39,113.85,113.87,6400.0,104.7416,104.8057,104.311,104.3293,6400.0
2014-10-10 12:40:00,113.86,114.09,113.83,114.01,9400.0,104.3202,104.5309,104.2927,104.4576,9400.0
2014-10-10 12:45:00,114.0,114.02,113.74,113.9,3700.0,104.4484,104.4667,104.2102,104.3568,3700.0
2014-10-10 12:50:00,114.0,114.0,113.68,113.76,4700.0,104.4484,104.4484,104.1552,104.2285,4700.0
2014-10-10 12:55:00,113.82,113.84,113.51,113.57,10100.0,104.2835,104.3018,103.9995,104.0545,10100.0
2014-10-10 13:00:00,113.53,113.73,113.45,113.48,6100.0,104.0178,104.201,103.9445,103.972,6100.0
2014-10-10 13:05:00,113.52,113.63,113.46,113.63,2700.0,104.0086,104.1094,103.9537,104.1094,2700.0
2014-10-10 13:10:00,113.68,113.68,113.41,113.48,9300.0,104.1552,104.1552,103.9079,103.972,9300.0
2014-10-10 13:15:00,113.47,113.54,113.31,113.31,7800.0,103.9628,104.027,103.8162,103.8162,7800.0
2014-10-10 13:20:00,113.35,113.49,113.29,113.49,5900.0,103.8529,103.9812,103.7979,103.9812,5900.0
2014-10-10 13:25:00,113.41,113.43,113.22,113.41,9100.0,103.9079,103.9262,103.7338,103.9079,9100.0
2014-10-10 13:30:00,113.42,113.57,113.38,113.43,5400.0,103.917,104.0545,103.8804,103.9262,5400.0
2014-10-10 13:35:00,113.43,113.83,113.43,113.75,5100.0,103.9262,104.2927,103.9262,104.2194,5100.0
2014-10-10 13:40:00,113.77,113.82,113.64,113.73,6700.0,104.2377,104.2835,104.1186,104.201,6700.0
2014-10-10 13:45:00,113.73,113.73,113.27,113.49,6300.0,104.201,104.201,103.7796,103.9812,6300.0
2014-10-10 13:50:00,113.55,113.63,113.38,113.41,5600.0,104.0361,104.1094,103.8804,103.9079,5600.0
2014-10-10 13:55:00,113.36,113.48,113.25,113.26,7200.0,103.862,103.972,103.7613,103.7704,7200.0
2014-10-10 14:00:00,113.35,113.39,113.07,113.27,12100.0,103.8529,103.8895,103.5963,103.7796,12100.0
2014-10-10 14:05:00,113.24,113.3,113.14,113.23,7200.0,103.7521,103.8071,103.6605,103.7429,7200.0
2014-10-10 14:10:00,113.27,113.27,112.91,112.91,10700.0,103.7796,103.7796,103.4498,103.4498,10700.0
2014-10-10 14:15:00,112.96,113.02,112.86,112.86,3800.0,103.4956,103.5505,103.4039,103.4039,3800.0
2014-10-10 14:20:00,112.89,113.08,112.89,113.06,7100.0,103.4314,103.6055,103.4314,103.5872,7100.0
2014-10-10 14:25:00,113.07,113.15,112.99,113.15,6200.0,103.5963,103.6696,103.523,103.6696,6200.0
2014-10-10 14:30:00,113.12,113.15,112.85,112.85,6600.0,103.6422,103.6696,103.3948,103.3948,6600.0
2014-10-10 14:35:00,112.84,112.9,112.61,112.61,6500.0,103.3856,103.4406,103.1749,103.1749,6500.0
2014-10-10 14:40:00,112.65,112.67,112.53,112.64,7600.0,103.2115,103.2299,103.1016,103.2024,7600.0
2014-10-10 14:45:00,112.67,112.8,112.66,112.78,7700.0,103.2299,103.349,103.2207,103.3306,7700.0
2014-10-10 14:50:00,112.85,112.93,112.79,112.93,4900.0,103.3948,103.4681,103.3398,103.4681,4900.0
2014-10-10 14:55:00,112.93,112.99,112.86,112.87,8000.0,103.4681,103.523,103.4039,103.4131,8000.0
2014-10-10 15:00:00,112.9,112.99,112.79,112.79,6500.0,103.4406,103.523,103.3398,103.3398,6500.0
2014-10-10 15:05:00,112.76,112.79,112.58,112.58,9600.0,103.3123,103.3398,103.1474,103.1474,9600.0
2014-10-10 15:10:00,112.59,112.76,112.59,112.66,6300.0,103.1566,103.3123,103.1566,103.2207,6300.0
2014-10-10 15:15:00,112.67,112.67,112.57,112.65,21000.0,103.2299,103.2299,103.1382,103.2115,21000.0
2014-10-10 15:20:00,112.7,112.81,112.64,112.7,23400.0,103.2573,103.3581,103.2024,103.2573,23400.0
2014-10-10 15:25:00,112.69,112.74,112.59,112.73,36900.0,103.2482,103.294,103.1566,103.2848,36900.0
2014-10-10 15:30:00,112.75,112.76,112.58,112.6,18100.0,103.3032,103.3123,103.1474,103.1657,18100.0
2014-10-10 15:35:00,112.58,112.76,112.56,112.75,14500.0,103.1474,103.3123,103.1291,103.3032,14500.0
2014-10-10 15:40:00,112.75,112.75,112.61,112.63,13100.0,103.3032,103.3032,103.1749,103.1932,13100.0
2014-10-10 15:45:00,112.58,112.62,112.26,112.31,18800.0,103.1474,103.184,102.8542,102.9,18800.0
2014-10-10 15:50:00,112.31,112.32,112.17,112.17,17200.0,102.9,102.9092,102.7718,102.7718,17200.0
2014-10-10 15:55:00,112.15,112.2,112.07,112.1,35500.0,102.7534,102.7992,102.6801,102.7076,35500.0
2014-10-13 09:30:00,112.0,112.78,111.93,112.77,10100.0,102.616,103.3306,102.5519,103.3215,10100.0
2014-10-13 09:35:00,113.0,113.38,112.77,113.18,8700.0,103.5322,103.8804,103.3215,103.6971,8700.0
2014-10-13 09:40:00,113.33,113.33,111.93,112.07,6200.0,103.8346,103.8346,102.5519,102.6801,6200.0
2014-10-13 09:45:00,111.93,112.0,111.4,111.4,9400.0,102.5519,102.616,102.0663,102.0663,9400.0
2014-10-13 09:50:00,111.34,111.43,111.1,111.19,7900.0,102.0113,102.0938,101.7914,101.8739,7900.0
2014-10-13 09:55:00,111.24,111.24,110.7,111.0,48500.0,101.9197,101.9197,101.4249,101.6998,48500.0
2014-10-13 10:00:00,110.85,111.15,110.85,111.0,14200.0,101.5624,101.8372,101.5624,101.6998,14200.0
2014-10-13 10:05:00,111.0,111.01,110.59,110.6,12100.0,101.6998,101.7089,101.3241,101.3333,12100.0
2014-10-13 10:10:00,110.55,110.71,110.32,110.32,8000.0,101.2875,101.4341,101.0768,101.0768,8000.0
2014-10-13 10:15:00,110.29,110.29,109.91,109.96,9300.0,101.0493,101.0493,100.7011,100.7469,9300.0
2014-10-13 10:20:00,109.94,110.09,109.87,109.9,8200.0,100.7286,100.866,100.6645,100.6919,8200.0
2014-10-13 10:25:00,109.91,109.91,109.66,109.72,6900.0,100.7011,100.7011,100.4721,100.527,6900.0
2014-10-13 10:30:00,109.7,110.08,109.65,109.91,7500.0,100.5087,100.8569,100.4629,100.7011,7500.0
2014-10-13 10:35:00,109.9,109.96,109.7,109.93,4600.0,100.6919,100.7469,100.5087,100.7194,4600.0
2014-10-13 10:40:00,109.89,109.89,109.35,109.42,7000.0,100.6828,100.6828,100.188,100.2522,7000.0
2014-10-13 10:45:00,109.43,109.83,109.35,109.49,10700.0,100.2613,100.6278,100.188,100.3163,10700.0
2014-10-13 10:50:00,109.52,110.09,109.52,110.02,9600.0,100.3438,100.866,100.3438,100.8019,9600.0
2014-10-13 10:55:00,109.96,110.07,109.73,109.91,9400.0,100.7469,100.8477,100.5362,100.7011,9400.0
2014-10-13 11:00:00,109.86,110.35,109.84,110.19,8300.0,100.6553,101.1042,100.637,100.9576,8300.0
2014-10-13 11:05:00,110.31,110.36,110.13,110.21,9000.0,101.0676,101.1134,100.9027,100.976,9000.0
2014-10-13 11:10:00,110.13,110.13,109.89,109.91,10400.0,100.9027,100.9027,100.6828,100.7011,10400.0
2014-10-13 11:15:00,109.95,109.97,109.34,109.34,4800.0,100.7378,100.7561,100.1789,100.1789,4800.0
2014-10-13 11:20:00,109.38,109.67,109.33,109.67,16400.0,100.2155,100.4812,100.1697,100.4812,16400.0
2014-10-13 11:25:00,109.73,109.76,109.39,109.42,5000.0,100.5362,100.5637,100.2247,100.2522,5000.0
2014-10-13 11:30:00,109.47,109.8,109.47,109.71,2600.0,100.298,100.6003,100.298,100.5179,2600.0
2014-10-13 11:35:00,109.67,109.67,109.3,109.3,10600.0,100.4812,100.4812,100.1422,100.1422,10600.0
2014-10-13 11:40:00,109.35,109.69,109.33,109.45,7200.0,100.188,100.4995,100.1697,100.2797,7200.0
2014-10-13 11:45:00,109.47,109.72,109.45,109.62,25700.0,100.298,100.527,100.2797,100.4354,25700.0
2014-10-13 11:50:00,109.7,109.88,109.64,109.64,5300.0,100.5087,100.6736,100.4537,100.4537,5300.0
2014-10-13 11:55:00,109.68,109.71,109.44,109.44,4200.0,100.4904,100.5179,100.2705,100.2705,4200.0
2014-10-13 12:00:00,109.47,109.57,109.36,109.46,4700.0,100.298,100.3896,100.1972,100.2888,4700.0
2014-10-13 12:05:00,109.44,109.48,109.24,109.34,4000.0,100.2705,100.3071,100.0872,100.1789,4000.0
2014-10-13 12:10:00,109.31,109.71,109.3,109.61,6800.0,100.1514,100.5179,100.1422,100.4262,6800.0
2014-10-13 12:15:00,109.52,109.93,109.52,109.83,15200.0,100.3438,100.7194,100.3438,100.6278,15200.0
2014-10-13 12:20:00,109.85,110.0,109.82,109.97,2100.0,100.6461,100.7836,100.6186,100.7561,2100.0
2014-10-13 12:25:00,110.06,110.2,109.86,110.2,12200.0,100.8385,100.9668,100.6553,100.9668,12200.0
2014-10-13 12:30:00,110.2,110.42,110.13,110.29,8400.0,100.9668,101.1684,100.9027,101.0493,8400.0
2014-10-13 12:35:00,110.34,110.35,110.21,110.26,4100.0,101.0951,101.1042,100.976,101.0218,4100.0
2014-10-13 12:40:00,110.38,110.53,110.29,110.37,6100.0,101.1317,101.2692,101.0493,101.1226,6100.0
2014-10-13 12:45:00,110.33,110.42,110.2,110.22,5300.0,101.0859,101.1684,100.9668,100.9851,5300.0
2014-10-13 12:50:00,110.19,110.48,110.17,110.46,5000.0,100.9576,101.2234,100.9393,101.205,5000.0
2014-10-13 12:55:00,110.42,110.48,110.31,110.32,4500.0,101.1684,101.2234,101.0676,101.0768,4500.0
2014-10-13 13:00:00,110.33,110.49,110.29,110.43,6300.0,101.0859,101.2325,101.0493,101.1775,6300.0
2014-10-13 13:05:00,110.47,110.54,110.37,110.48,2700.0,101.2142,101.2783,101.1226,101.2234,2700.0
2014-10-13 13:10:00,110.41,110.44,110.01,110.04,10100.0,101.1592,101.1867,100.7927,100.8202,10100.0
2014-10-13 13:15:00,110.05,110.05,109.81,109.83,5400.0,100.8294,100.8294,100.6095,100.6278,5400.0
2014-10-13 13:20:00,109.88,110.05,109.87,109.91,2800.0,100.6736,100.8294,100.6645,100.7011,2800.0
2014-10-13 13:25:00,109.98,110.23,109.9,110.22,5400.0,100.7652,100.9943,100.6919,100.9851,5400.0
2014-10-13 13:30:00,110.23,110.26,110.13,110.19,5400.0,100.9943,101.0218,100.9027,100.9576,5400.0
2014-10-13 13:35:00,110.31,110.38,110.26,110.31,2700.0,101.0676,101.1317,101.0218,101.0676,2700.0
2014-10-13 13:40:00,110.31,110.35,110.11,110.17,6300.0,101.0676,101.1042,100.8844,100.9393,6300.0
2014-10-13 13:45:00,110.15,110.2,109.92,109.98,3600.0,100.921,100.9668,100.7103,100.7652,3600.0
2014-10-13 13:50:00,109.98,110.0,109.8,109.89,4100.0,100.7652,100.7836,100.6003,100.6828,4100.0
2014-10-13 13:55:00,109.85,109.86,109.61,109.72,3900.0,100.6461,100.6553,100.4262,100.527,3900.0
2014-10-13 14:00:00,109.75,109.75,109.6,109.68,5400.0,100.5545,100.5545,100.4171,100.4904,5400.0
2014-10-13 14:05:00,109.72,110.0,109.72,110.0,2000.0,100.527,100.7836,100.527,100.7836,2000.0
2014-10-13 14:10:00,109.97,109.97,109.74,109.75,2200.0,100.7561,100.7561,100.5454,100.5545,2200.0
2014-10-13 14:15:00,109.76,109.79,109.62,109.65,3000.0,100.5637,100.5912,100.4354,100.4629,3000.0
2014-10-13 14:20:00,109.61,109.79,109.61,109.79,3100.0,100.4262,100.5912,100.4262,100.5912,3100.0
2014-10-13 14:25:00,109.86,109.88,109.7,109.84,5200.0,100.6553,100.6736,100.5087,100.637,5200.0
2014-10-13 14:30:00,109.77,109.77,109.57,109.64,5200.0,100.5728,100.5728,100.3896,100.4537,5200.0
2014-10-13 14:35:00,109.66,109.72,109.58,109.6,5500.0,100.4721,100.527,100.3988,100.4171,5500.0
2014-10-13 14:40:00,109.6,109.6,109.46,109.54,2200.0,100.4171,100.4171,100.2888,100.3621,2200.0
2014-10-13 14:45:00,109.5,109.5,109.39,109.41,2200.0,100.3255,100.3255,100.2247,100.243,2200.0
2014-10-13 14:50:00,109.34,109.56,109.31,109.4,5000.0,100.1789,100.3804,100.1514,100.2338,5000.0
2014-10-13 14:55:00,109.18,109.18,109.07,109.12,3900.0,100.0323,100.0323,99.9315,99.9773,3900.0
2014-10-13 15:00:00,109.13,109.18,109.0,109.01,6200.0,99.9865,100.0323,99.8674,99.8765,6200.0
2014-10-13 15:05:00,109.0,109.06,108.68,108.75,6700.0,99.8674,99.9223,99.5742,99.6383,6700.0
2014-10-13 15:10:00,108.73,108.81,108.63,108.79,5600.0,99.62,99.6933,99.5284,99.6749,5600.0
2014-10-13 15:15:00,108.79,108.79,108.47,108.47,7000.0,99.6749,99.6749,99.3818,99.3818,7000.0
2014-10-13 15:20:00,108.49,108.52,108.27,108.36,16900.0,99.4001,99.4276,99.1985,99.281,16900.0
2014-10-13 15:25:00,108.39,108.47,108.2,108.25,8600.0,99.3085,99.3818,99.1344,99.1802,8600.0
2014-10-13 15:30:00,108.27,108.28,107.34,107.9,34900.0,99.1985,99.2077,98.3464,98.8595,34900.0
2014-10-13 15:35:00,107.86,107.93,107.57,107.57,14100.0,98.8229,98.887,98.5572,98.5572,14100.0
2014-10-13 15:40:00,107.57,107.68,107.17,107.22,22700.0,98.5572,98.658,98.1907,98.2365,22700.0
2014-10-13 15:45:00,107.29,107.45,107.09,107.28,27900.0,98.3006,98.4472,98.1174,98.2915,27900.0
2014-10-13 15:50:00,107.28,107.45,107.04,107.14,30900.0,98.2915,98.4472,98.0716,98.1632,30900.0
2014-10-13 15:55:00,107.15,107.35,107.14,107.27,58000.0,98.1724,98.3556,98.1632,98.2823,58000.0
2014-10-14 09:30:00,107.94,108.17,107.92,108.15,10100.0,98.8962,99.1069,98.8778,99.0886,10100.0
2014-10-14 09:35:00,108.14,108.78,107.8,107.9,12500.0,99.0794,99.6658,98.7679,98.8595,12500.0
2014-10-14 09:40:00,107.71,108.09,107.51,107.77,11400.0,98.6854,99.0336,98.5022,98.7404,11400.0
2014-10-14 09:45:00,107.64,107.89,107.5,107.5,13200.0,98.6213,98.8504,98.493,98.493,13200.0
2014-10-14 09:50:00,107.62,107.62,106.89,106.89,6600.0,98.603,98.603,97.9341,97.9341,6600.0
2014-10-14 09:55:00,106.94,107.01,106.35,106.39,4800.0,97.98,98.0441,97.4394,97.476,4800.0
2014-10-14 10:00:00,106.38,107.04,106.28,106.88,18100.0,97.4669,98.0716,97.3753,97.925,18100.0
2014-10-14 10:05:00,106.82,106.86,106.37,106.85,18000.0,97.87,97.9067,97.4577,97.8975,18000.0
2014-10-14 10:10:00,106.85,107.13,106.61,106.93,9300.0,97.8975,98.154,97.6776,97.9708,9300.0
2014-10-14 10:15:00,106.95,107.0,106.54,106.62,12400.0,97.9891,98.0349,97.6135,97.6868,12400.0
2014-10-14 10:20:00,106.81,106.93,106.57,106.57,8700.0,97.8608,97.9708,97.641,97.641,8700.0
2014-10-14 10:25:00,106.36,106.7,106.36,106.6,9900.0,97.4485,97.7601,97.4485,97.6684,9900.0
2014-10-14 10:30:00,106.56,106.68,106.41,106.5,13100.0,97.6318,97.7417,97.4944,97.5768,13100.0
2014-10-14 10:35:00,106.51,106.73,106.51,106.63,6000.0,97.586,97.7875,97.586,97.6959,6000.0
2014-10-14 10:40:00,106.75,106.86,106.56,106.67,7100.0,97.8059,97.9067,97.6318,97.7326,7100.0
2014-10-14 10:45:00,106.68,106.82,106.59,106.82,6400.0,97.7417,97.87,97.6593,97.87,6400.0
2014-10-14 10:50:00,106.83,107.28,106.83,107.2,19100.0,97.8792,98.2915,97.8792,98.2182,19100.0
2014-10-14 10:55:00,107.17,107.29,106.85,106.88,5300.0,98.1907,98.3006,97.8975,97.925,5300.0
2014-10-14 11:00:00,106.92,107.0,106.63,106.68,10600.0,97.9616,98.0349,97.6959,97.7417,10600.0
2014-10-14 11:05:00,106.62,106.65,106.51,106.65,14100.0,97.6868,97.7143,97.586,97.7143,14100.0
2014-10-14 11:10:00,106.59,106.79,106.59,106.77,7000.0,97.6593,97.8425,97.6593,97.8242,7000.0
2014-10-14 11:15:00,106.77,107.11,106.77,107.08,11800.0,97.8242,98.1357,97.8242,98.1082,11800.0
2014-10-14 11:20:00,107.1,107.12,106.94,107.07,15400.0,98.1265,98.1449,97.98,98.0991,15400.0
2014-10-14 11:25:00,107.06,107.14,106.89,106.94,8300.0,98.0899,98.1632,97.9341,97.98,8300.0
2014-10-14 11:30:00,106.94,107.19,106.91,107.09,19000.0,97.98,98.209,97.9525,98.1174,19000.0
2014-10-14 11:35:00,107.15,107.43,107.15,107.37,4400.0,98.1724,98.4289,98.1724,98.3739,4400.0
2014-10-14 11:40:00,107.37,107.67,107.37,107.67,12900.0,98.3739,98.6488,98.3739,98.6488,12900.0
2014-10-14 11:45:00,107.77,107.83,107.57,107.6,6700.0,98.7404,98.7954,98.5572,98.5847,6700.0
2014-10-14 11:50:00,107.59,107.59,107.38,107.58,12800.0,98.5755,98.5755,98.3831,98.5663,12800.0
2014-10-14 11:55:00,107.63,107.7,107.34,107.42,23500.0,98.6121,98.6763,98.3464,98.4197,23500.0
2014-10-14 12:00:00,107.45,107.69,107.38,107.68,9300.0,98.4472,98.6671,98.3831,98.658,9300.0
2014-10-14 12:05:00,107.68,107.7,107.4,107.53,38800.0,98.658,98.6763,98.4014,98.5205,38800.0
2014-10-14 12:10:00,107.52,107.62,107.36,107.55,11000.0,98.5114,98.603,98.3648,98.5388,11000.0
2014-10-14 12:15:00,107.61,107.71,107.4,107.4,8500.0,98.5938,98.6854,98.4014,98.4014,8500.0
2014-10-14 12:20:00,107.4,107.52,107.2,107.23,5700.0,98.4014,98.5114,98.2182,98.2457,5700.0
2014-10-14 12:25:00,107.24,107.24,107.05,107.11,3900.0,98.2548,98.2548,98.0807,98.1357,3900.0
2014-10-14 12:30:00,107.08,107.21,106.94,107.05,9500.0,98.1082,98.2273,97.98,98.0807,9500.0
2014-10-14 12:35:00,107.01,107.05,106.78,106.79,7800.0,98.0441,98.0807,97.8334,97.8425,7800.0
2014-10-14 12:40:00,106.79,106.92,106.68,106.91,13500.0,97.8425,97.9616,97.7417,97.9525,13500.0
2014-10-14 12:45:00,106.91,107.07,106.78,107.02,16300.0,97.9525,98.0991,97.8334,98.0532,16300.0
2014-10-14 12:50:00,107.0,107.0,106.82,106.86,8300.0,98.0349,98.0349,97.87,97.9067,8300.0
2014-10-14 12:55:00,106.83,107.12,106.83,107.04,7800.0,97.8792,98.1449,97.8792,98.0716,7800.0
2014-10-14 13:00:00,107.04,107.21,107.02,107.16,5500.0,98.0716,98.2273,98.0532,98.1815,5500.0
2014-10-14 13:05:00,107.15,107.32,107.13,107.21,8100.0,98.1724,98.3281,98.154,98.2273,8100.0
2014-10-14 13:10:00,107.21,107.55,107.2,107.55,4800.0,98.2273,98.5388,98.2182,98.5388,4800.0
2014-10-14 13:15:00,107.55,107.75,107.48,107.59,14900.0,98.5388,98.7221,98.4747,98.5755,14900.0
2014-10-14 13:20:00,107.57,107.57,107.07,107.12,7000.0,98.5572,98.5572,98.0991,98.1449,7000.0
2014-10-14 13:25:00,107.09,107.09,106.86,106.86,5900.0,98.1174,98.1174,97.9067,97.9067,5900.0
2014-10-14 13:30:00,106.92,107.15,106.89,107.12,7600.0,97.9616,98.1724,97.9341,98.1449,7600.0
2014-10-14 13:35:00,107.14,107.14,106.91,106.97,5500.0,98.1632,98.1632,97.9525,98.0074,5500.0
2014-10-14 13:40:00,107.06,107.11,106.9,106.93,6600.0,98.0899,98.1357,97.9433,97.9708,6600.0
2014-10-14 13:45:00,106.87,106.87,106.63,106.76,6600.0,97.9158,97.9158,97.6959,97.815,6600.0
2014-10-14 13:50:00,106.76,106.8,106.51,106.67,12600.0,97.815,97.8517,97.586,97.7326,12600.0
2014-10-14 13:55:00,106.69,106.72,106.51,106.68,7200.0,97.7509,97.7784,97.586,97.7417,7200.0
2014-10-14 14:00:00,106.69,106.9,106.63,106.81,7500.0,97.7509,97.9433,97.6959,97.8608,7500.0
2014-10-14 14:05:00,106.82,106.83,106.52,106.7,9100.0,97.87,97.8792,97.5951,97.7601,9100.0
2014-10-14 14:10:00,106.7,107.16,106.67,107.08,8200.0,97.7601,98.1815,97.7326,98.1082,8200.0
2014-10-14 14:15:00,107.04,107.19,106.9,107.19,8700.0,98.0716,98.209,97.9433,98.209,8700.0
2014-10-14 14:20:00,107.23,107.24,106.91,106.91,7300.0,98.2457,98.2548,97.9525,97.9525,7300.0
2014-10-14 14:25:00,106.9,106.92,106.75,106.75,13700.0,97.9433,97.9616,97.8059,97.8059,13700.0
2014-10-14 14:30:00,106.78,106.78,106.42,106.46,18200.0,97.8334,97.8334,97.5035,97.5402,18200.0
2014-10-14 14:35:00,106.43,106.64,106.38,106.6,8900.0,97.5127,97.7051,97.4669,97.6684,8900.0
2014-10-14 14:40:00,106.68,107.15,106.66,107.15,12100.0,97.7417,98.1724,97.7234,98.1724,12100.0
2014-10-14 14:45:00,107.13,107.33,107.13,107.26,9600.0,98.154,98.3373,98.154,98.2731,9600.0
2014-10-14 14:50:00,107.3,107.35,107.07,107.25,19000.0,98.3098,98.3556,98.0991,98.264,19000.0
2014-10-14 14:55:00,107.25,107.32,107.15,107.32,15800.0,98.264,98.3281,98.1724,98.3281,15800.0
2014-10-14 15:00:00,107.31,107.38,107.11,107.28,11700.0,98.319,98.3831,98.1357,98.2915,11700.0
2014-10-14 15:05:00,107.31,107.32,107.04,107.11,15200.0,98.319,98.3281,98.0716,98.1357,15200.0
2014-10-14 15:10:00,107.09,107.24,107.09,107.24,15000.0,98.1174,98.2548,98.1174,98.2548,15000.0
2014-10-14 15:15:00,107.25,107.28,107.14,107.19,13900.0,98.264,98.2915,98.1632,98.209,13900.0
2014-10-14 15:20:00,107.19,107.2,106.73,106.92,21800.0,98.209,98.2182,97.7875,97.9616,21800.0
2014-10-14 15:25:00,106.87,107.28,106.84,107.12,19100.0,97.9158,98.2915,97.8883,98.1449,19100.0
2014-10-14 15:30:00,107.11,107.19,106.95,107.14,15700.0,98.1357,98.209,97.9891,98.1632,15700.0
2014-10-14 15:35:00,107.16,107.69,107.13,107.69,19100.0,98.1815,98.6671,98.154,98.6671,19100.0
2014-10-14 15:40:00,107.71,107.78,107.52,107.52,19600.0,98.6854,98.7496,98.5114,98.5114,19600.0
2014-10-14 15:45:00,107.49,107.57,107.32,107.41,32700.0,98.4839,98.5572,98.3281,98.4106,32700.0
2014-10-14 15:50:00,107.39,107.51,107.29,107.32,32900.0,98.3922,98.5022,98.3006,98.3281,32900.0
2014-10-14 15:55:00,107.29,107.37,107.16,107.3,36700.0,98.3006,98.3739,98.1815,98.3098,36700.0
2014-10-15 09:30:00,105.22,105.67,105.09,105.38,11800.0,96.4041,96.8164,96.285,96.5507,11800.0
2014-10-15 09:35:00,105.2,105.89,105.2,105.31,35700.0,96.3857,97.0179,96.3857,96.4865,35700.0
2014-10-15 09:40:00,105.41,105.99,105.28,105.96,35600.0,96.5781,97.1095,96.459,97.0821,35600.0
2014-10-15 09:45:00,105.96,106.56,105.93,106.38,17700.0,97.0821,97.6318,97.0546,97.4669,17700.0
2014-10-15 09:50:00,106.34,106.82,106.09,106.82,19900.0,97.4302,97.87,97.2012,97.87,19900.0
2014-10-15 09:55:00,106.74,107.21,106.41,107.18,8300.0,97.7967,98.2273,97.4944,98.1998,8300.0
2014-10-15 10:00:00,107.16,107.99,107.16,107.67,35200.0,98.1815,98.942,98.1815,98.6488,35200.0
2014-10-15 10:05:00,107.58,107.93,107.32,107.83,14500.0,98.5663,98.887,98.3281,98.7954,14500.0
2014-10-15 10:10:00,107.76,108.47,107.71,108.35,29000.0,98.7312,99.3818,98.6854,99.2718,29000.0
2014-10-15 10:15:00,108.37,108.53,107.66,107.73,25900.0,99.2901,99.4367,98.6396,98.7038,25900.0
2014-10-15 10:20:00,107.67,107.89,107.65,107.89,11100.0,98.6488,98.8504,98.6305,98.8504,11100.0
2014-10-15 10:25:00,107.67,108.15,107.45,107.95,24900.0,98.6488,99.0886,98.4472,98.9053,24900.0
2014-10-15 10:30:00,108.01,108.01,107.22,107.27,28600.0,98.9603,98.9603,98.2365,98.2823,28600.0
2014-10-15 10:35:00,107.21,107.68,107.11,107.47,16000.0,98.2273,98.658,98.1357,98.4655,16000.0
2014-10-15 10:40:00,107.57,107.74,107.42,107.56,29400.0,98.5572,98.7129,98.4197,98.548,29400.0
2014-10-15 10:45:00,107.62,107.62,107.23,107.32,51700.0,98.603,98.603,98.2457,98.3281,51700.0
2014-10-15 10:50:00,107.3,107.64,107.22,107.55,12400.0,98.3098,98.6213,98.2365,98.5388,12400.0
2014-10-15 10:55:00,107.47,107.73,107.39,107.55,6900.0,98.4655,98.7038,98.3922,98.5388,6900.0
2014-10-15 11:00:00,107.48,108.03,107.48,107.94,30400.0,98.4747,98.9786,98.4747,98.8962,30400.0
2014-10-15 11:05:00,107.84,108.32,107.84,108.28,7900.0,98.8045,99.2443,98.8045,99.2077,7900.0
2014-10-15 11:10:00,108.21,108.23,107.86,108.01,12000.0,99.1435,99.1619,98.8229,98.9603,12000.0
2014-10-15 11:15:00,107.99,108.07,107.9,107.97,16100.0,98.942,99.0153,98.8595,98.9237,16100.0
2014-10-15 11:20:00,107.9,108.02,107.83,107.96,21100.0,98.8595,98.9695,98.7954,98.9145,21100.0
2014-10-15 11:25:00,108.0,108.02,107.81,107.94,20600.0,98.9511,98.9695,98.7771,98.8962,20600.0
2014-10-15 11:30:00,107.87,108.23,107.82,107.97,18200.0,98.832,99.1619,98.7862,98.9237,18200.0
2014-10-15 11:35:00,108.0,108.12,107.9,107.93,17300.0,98.9511,99.0611,98.8595,98.887,17300.0
2014-10-15 11:40:00,107.9,107.96,107.73,107.8,13100.0,98.8595,98.9145,98.7038,98.7679,13100.0
2014-10-15 11:45:00,107.76,107.9,107.72,107.85,15900.0,98.7312,98.8595,98.6946,98.8137,15900.0
2014-10-15 11:50:00,107.76,108.01,107.67,107.92,12100.0,98.7312,98.9603,98.6488,98.8778,12100.0
2014-10-15 11:55:00,107.98,108.12,107.86,108.12,10400.0,98.9328,99.0611,98.8229,99.0611,10400.0
2014-10-15 12:00:00,108.07,108.15,107.87,108.06,16200.0,99.0153,99.0886,98.832,99.0061,16200.0
2014-10-15 12:05:00,108.06,108.15,107.82,107.98,11500.0,99.0061,99.0886,98.7862,98.9328,11500.0
2014-10-15 12:10:00,107.94,108.16,107.79,107.79,20000.0,98.8962,99.0977,98.7587,98.7587,20000.0
2014-10-15 12:15:00,107.79,108.14,107.79,108.11,28700.0,98.7587,99.0794,98.7587,99.0519,28700.0
2014-10-15 12:20:00,108.03,108.28,108.03,108.15,9600.0,98.9786,99.2077,98.9786,99.0886,9600.0
2014-10-15 12:25:00,108.08,108.13,107.94,108.07,13200.0,99.0244,99.0702,98.8962,99.0153,13200.0
2014-10-15 12:30:00,108.05,108.24,107.89,107.89,19900.0,98.997,99.171,98.8504,98.8504,19900.0
2014-10-15 12:35:00,107.89,108.02,107.77,107.78,15600.0,98.8504,98.9695,98.7404,98.7496,15600.0
2014-10-15 12:40:00,107.75,107.76,107.53,107.67,24700.0,98.7221,98.7312,98.5205,98.6488,24700.0
2014-10-15 12:45:00,107.66,108.03,107.65,107.98,29000.0,98.6396,98.9786,98.6305,98.9328,29000.0
2014-10-15 12:50:00,107.98,108.01,107.72,107.88,30500.0,98.9328,98.9603,98.6946,98.8412,30500.0
2014-10-15 12:55:00,107.9,107.96,107.52,107.65,26200.0,98.8595,98.9145,98.5114,98.6305,26200.0
2014-10-15 13:00:00,107.63,107.73,107.53,107.71,14200.0,98.6121,98.7038,98.5205,98.6854,14200.0
2014-10-15 13:05:00,107.72,107.93,107.65,107.83,17200.0,98.6946,98.887,98.6305,98.7954,17200.0
2014-10-15 13:10:00,107.82,107.83,107.14,107.14,29700.0,98.7862,98.7954,98.1632,98.1632,29700.0
2014-10-15 13:15:00,107.13,107.2,106.81,106.86,10900.0,98.154,98.2182,97.8608,97.9067,10900.0
2014-10-15 13:20:00,106.84,106.84,106.34,106.42,6000.0,97.8883,97.8883,97.4302,97.5035,6000.0
2014-10-15 13:25:00,106.47,106.66,106.37,106.54,29300.0,97.5493,97.7234,97.4577,97.6135,29300.0
2014-10-15 13:30:00,106.63,107.0,106.63,106.98,13400.0,97.6959,98.0349,97.6959,98.0166,13400.0
2014-10-15 13:35:00,106.88,107.02,106.71,106.98,19400.0,97.925,98.0532,97.7692,98.0166,19400.0
2014-10-15 13:40:00,106.94,107.25,106.83,107.19,68300.0,97.98,98.264,97.8792,98.209,68300.0
2014-10-15 13:45:00,107.14,107.79,107.1,107.79,13500.0,98.1632,98.7587,98.1265,98.7587,13500.0
2014-10-15 13:50:00,107.81,108.18,107.73,108.06,17000.0,98.7771,99.1161,98.7038,99.0061,17000.0
2014-10-15 13:55:00,108.03,108.11,107.85,107.88,15200.0,98.9786,99.0519,98.8137,98.8412,15200.0
2014-10-15 14:00:00,107.9,107.9,107.42,107.45,15300.0,98.8595,98.8595,98.4197,98.4472,15300.0
2014-10-15 14:05:00,107.44,107.77,107.36,107.59,17000.0,98.4381,98.7404,98.3648,98.5755,17000.0
2014-10-15 14:10:00,107.57,107.79,107.48,107.65,9100.0,98.5572,98.7587,98.4747,98.6305,9100.0
2014-10-15 14:15:00,107.7,107.99,107.7,107.84,13200.0,98.6763,98.942,98.6763,98.8045,13200.0
2014-10-15 14:20:00,107.87,107.93,107.4,107.49,12100.0,98.832,98.887,98.4014,98.4839,12100.0
2014-10-15 14:25:00,107.48,107.55,107.09,107.55,9100.0,98.4747,98.5388,98.1174,98.5388,9100.0
2014-10-15 14:30:00,107.51,107.72,107.45,107.66,8200.0,98.5022,98.6946,98.4472,98.6396,8200.0
2014-10-15 14:35:00,107.68,108.01,107.68,107.97,8200.0,98.658,98.9603,98.658,98.9237,8200.0
2014-10-15 14:40:00,107.99,108.04,107.7,107.78,10500.0,98.942,98.9878,98.6763,98.7496,10500.0
2014-10-15 14:45:00,107.86,107.88,107.53,107.75,12300.0,98.8229,98.8412,98.5205,98.7221,12300.0
2014-10-15 14:50:00,107.79,108.07,107.79,107.95,12400.0,98.7587,99.0153,98.7587,98.9053,12400.0
2014-10-15 14:55:00,107.96,108.06,107.8,108.05,9500.0,98.9145,99.0061,98.7679,98.997,9500.0
2014-10-15 15:00:00,108.04,108.18,107.86,108.08,10400.0,98.9878,99.1161,98.8229,99.0244,10400.0
2014-10-15 15:05:00,108.0,108.38,107.94,108.17,12000.0,98.9511,99.2993,98.8962,99.1069,12000.0
2014-10-15 15:10:00,108.19,108.67,108.17,108.25,8800.0,99.1252,99.565,99.1069,99.1802,8800.0
2014-10-15 15:15:00,108.16,108.2,107.82,107.99,12600.0,99.0977,99.1344,98.7862,98.942,12600.0
2014-10-15 15:20:00,108.04,108.16,107.95,108.04,9100.0,98.9878,99.0977,98.9053,98.9878,9100.0
2014-10-15 15:25:00,108.1,109.02,108.1,109.02,14800.0,99.0428,99.8857,99.0428,99.8857,14800.0
2014-10-15 15:30:00,109.13,109.25,108.95,109.05,19900.0,99.9865,100.0964,99.8215,99.9132,19900.0
2014-10-15 15:35:00,109.05,109.64,108.98,109.51,23000.0,99.9132,100.4537,99.849,100.3346,23000.0
2014-10-15 15:40:00,109.56,109.91,109.42,109.79,28800.0,100.3804,100.7011,100.2522,100.5912,28800.0
2014-10-15 15:45:00,109.81,109.85,109.04,109.17,24600.0,100.6095,100.6461,99.904,100.0231,24600.0
2014-10-15 15:50:00,109.1,109.24,108.97,109.24,31800.0,99.959,100.0872,99.8399,100.0872,31800.0
2014-10-15 15:55:00,109.3,109.46,109.2,109.28,48800.0,100.1422,100.2888,100.0506,100.1239,48800.0
2014-10-16 09:30:00,107.12,107.69,107.08,107.69,400.0,98.1449,98.6671,98.1082,98.6671,400.0
2014-10-16 09:35:00,107.69,109.0,107.63,109.0,13100.0,98.6671,99.8674,98.6121,99.8674,13100.0
2014-10-16 09:40:00,109.0,109.26,108.81,109.22,5500.0,99.8674,100.1056,99.6933,100.0689,5500.0
2014-10-16 09:45:00,109.16,109.3,108.61,108.95,6700.0,100.0139,100.1422,99.51,99.8215,6700.0
2014-10-16 09:50:00,109.0,109.33,108.97,109.33,11700.0,99.8674,100.1697,99.8399,100.1697,11700.0
2014-10-16 09:55:00,109.33,109.72,109.2,109.72,6400.0,100.1697,100.527,100.0506,100.527,6400.0
2014-10-16 10:00:00,109.6,109.62,108.87,109.17,17700.0,100.4171,100.4354,99.7482,100.0231,17700.0
2014-10-16 10:05:00,109.16,109.48,108.84,109.34,25500.0,100.0139,100.3071,99.7208,100.1789,25500.0
2014-10-16 10:10:00,109.31,109.38,109.09,109.27,29000.0,100.1514,100.2155,99.9498,100.1147,29000.0
2014-10-16 10:15:00,109.26,109.28,108.8,109.0,22300.0,100.1056,100.1239,99.6841,99.8674,22300.0
2014-10-16 10:20:00,109.0,110.42,109.0,110.11,29800.0,99.8674,101.1684,99.8674,100.8844,29800.0
2014-10-16 10:25:00,110.13,110.15,109.55,109.92,20200.0,100.9027,100.921,100.3713,100.7103,20200.0
2014-10-16 10:30:00,110.01,110.01,109.59,109.69,19200.0,100.7927,100.7927,100.4079,100.4995,19200.0
2014-10-16 10:35:00,109.77,110.05,109.48,109.6,7300.0,100.5728,100.8294,100.3071,100.4171,7300.0
2014-10-16 10:40:00,109.58,110.15,109.46,110.15,12200.0,100.3988,100.921,100.2888,100.921,12200.0
2014-10-16 10:45:00,110.2,110.68,110.2,110.63,8700.0,100.9668,101.4066,100.9668,101.3608,8700.0
2014-10-16 10:50:00,110.66,111.06,110.64,110.98,11900.0,101.3883,101.7548,101.3699,101.6815,11900.0
2014-10-16 10:55:00,110.97,111.06,110.76,110.83,9500.0,101.6723,101.7548,101.4799,101.544,9500.0
2014-10-16 11:00:00,110.8,111.08,110.56,110.96,26800.0,101.5165,101.7731,101.2966,101.6631,26800.0
2014-10-16 11:05:00,110.98,111.28,110.98,111.14,7500.0,101.6815,101.9563,101.6815,101.8281,7500.0
2014-10-16 11:10:00,111.17,111.5,111.12,111.26,7700.0,101.8555,102.1579,101.8097,101.938,7700.0
2014-10-16 11:15:00,111.27,111.78,111.27,111.74,5400.0,101.9472,102.4144,101.9472,102.3778,5400.0
2014-10-16 11:20:00,111.68,112.13,111.67,112.0,9600.0,102.3228,102.7351,102.3136,102.616,9600.0
2014-10-16 11:25:00,111.9,112.05,111.64,111.93,9100.0,102.5244,102.6618,102.2862,102.5519,9100.0
2014-10-16 11:30:00,111.99,112.46,111.85,112.03,11700.0,102.6068,103.0375,102.4786,102.6435,11700.0
2014-10-16 11:35:00,112.03,112.14,111.69,111.72,7600.0,102.6435,102.7443,102.332,102.3595,7600.0
2014-10-16 11:40:00,111.67,111.96,111.67,111.82,5100.0,102.3136,102.5793,102.3136,102.4511,5100.0
2014-10-16 11:45:00,111.75,111.94,111.55,111.55,17500.0,102.3869,102.561,102.2037,102.2037,17500.0
2014-10-16 11:50:00,111.48,111.69,111.19,111.33,7200.0,102.1396,102.332,101.8739,102.0021,7200.0
2014-10-16 11:55:00,111.24,111.81,111.24,111.81,5000.0,101.9197,102.4419,101.9197,102.4419,5000.0
2014-10-16 12:00:00,111.72,111.78,111.36,111.63,11700.0,102.3595,102.4144,102.0296,102.277,11700.0
2014-10-16 12:05:00,111.82,112.34,111.82,112.26,10100.0,102.4511,102.9275,102.4511,102.8542,10100.0
2014-10-16 12:10:00,112.17,112.17,111.91,112.17,5700.0,102.7718,102.7718,102.5335,102.7718,5700.0
2014-10-16 12:15:00,112.17,112.17,111.71,112.14,5200.0,102.7718,102.7718,102.3503,102.7443,5200.0
2014-10-16 12:20:00,112.25,112.28,112.02,112.2,7400.0,102.845,102.8725,102.6343,102.7992,7400.0
2014-10-16 12:25:00,112.14,112.27,111.78,111.93,9600.0,102.7443,102.8634,102.4144,102.5519,9600.0
2014-10-16 12:30:00,111.93,112.08,111.89,112.0,6200.0,102.5519,102.6893,102.5152,102.616,6200.0
2014-10-16 12:35:00,112.11,112.32,111.89,112.32,13600.0,102.7168,102.9092,102.5152,102.9092,13600.0
2014-10-16 12:40:00,112.36,112.51,112.28,112.51,8700.0,102.9458,103.0833,102.8725,103.0833,8700.0
2014-10-16 12:45:00,112.46,112.68,112.36,112.51,5700.0,103.0375,103.239,102.9458,103.0833,5700.0
2014-10-16 12:50:00,112.52,112.68,112.44,112.48,9700.0,103.0924,103.239,103.0191,103.0558,9700.0
2014-10-16 12:55:00,112.54,112.8,112.53,112.72,10700.0,103.1108,103.349,103.1016,103.2757,10700.0
2014-10-16 13:00:00,112.73,113.2,112.73,113.18,19300.0,103.2848,103.7155,103.2848,103.6971,19300.0
2014-10-16 13:05:00,113.09,113.48,112.98,113.48,7800.0,103.6147,103.972,103.5139,103.972,7800.0
2014-10-16 13:10:00,113.38,113.47,113.07,113.34,15100.0,103.8804,103.9628,103.5963,103.8437,15100.0
2014-10-16 13:15:00,113.39,113.59,113.21,113.33,8000.0,103.8895,104.0728,103.7246,103.8346,8000.0
2014-10-16 13:20:00,113.36,113.59,113.08,113.5,21200.0,103.862,104.0728,103.6055,103.9903,21200.0
2014-10-16 13:25:00,113.47,113.71,113.47,113.6,8900.0,103.9628,104.1827,103.9628,104.0819,8900.0
2014-10-16 13:30:00,113.61,113.77,113.4,113.46,8900.0,104.0911,104.2377,103.8987,103.9537,8900.0
2014-10-16 13:35:00,113.51,113.85,113.48,113.79,10500.0,103.9995,104.311,103.972,104.256,10500.0
2014-10-16 13:40:00,113.74,113.79,113.64,113.73,5800.0,104.2102,104.256,104.1186,104.201,5800.0
2014-10-16 13:45:00,113.77,113.93,113.5,113.71,10200.0,104.2377,104.3843,103.9903,104.1827,10200.0
2014-10-16 13:50:00,113.71,113.78,113.45,113.78,21900.0,104.1827,104.2469,103.9445,104.2469,21900.0
2014-10-16 13:55:00,113.74,113.74,113.43,113.43,11800.0,104.2102,104.2102,103.9262,103.9262,11800.0
2014-10-16 14:00:00,113.44,113.55,113.09,113.49,15600.0,103.9353,104.0361,103.6147,103.9812,15600.0
2014-10-16 14:05:00,113.53,113.79,113.53,113.68,5300.0,104.0178,104.256,104.0178,104.1552,5300.0
2014-10-16 14:10:00,113.73,113.73,113.35,113.35,7400.0,104.201,104.201,103.8529,103.8529,7400.0
2014-10-16 14:15:00,113.31,113.45,113.17,113.29,5200.0,103.8162,103.9445,103.688,103.7979,5200.0
2014-10-16 14:20:00,113.22,113.22,112.87,113.21,4600.0,103.7338,103.7338,103.4131,103.7246,4600.0
2014-10-16 14:25:00,113.21,113.45,113.21,113.35,9400.0,103.7246,103.9445,103.7246,103.8529,9400.0
2014-10-16 14:30:00,113.4,113.68,113.38,113.58,6700.0,103.8987,104.1552,103.8804,104.0636,6700.0
2014-10-16 14:35:00,113.6,113.66,113.48,113.54,7000.0,104.0819,104.1369,103.972,104.027,7000.0
2014-10-16 14:40:00,113.56,113.62,113.28,113.47,36500.0,104.0453,104.1003,103.7888,103.9628,36500.0
2014-10-16 14:45:00,113.5,113.59,113.19,113.23,24500.0,103.9903,104.0728,103.7063,103.7429,24500.0
2014-10-16 14:50:00,113.25,113.29,112.93,113.02,14300.0,103.7613,103.7979,103.4681,103.5505,14300.0
2014-10-16 14:55:00,113.14,113.31,113.08,113.13,13700.0,103.6605,103.8162,103.6055,103.6513,13700.0
2014-10-16 15:00:00,113.13,113.16,112.57,112.57,41400.0,103.6513,103.6788,103.1382,103.1382,41400.0
2014-10-16 15:05:00,112.58,113.04,112.54,113.0,7000.0,103.1474,103.5689,103.1108,103.5322,7000.0
2014-10-16 15:10:00,113.02,113.41,112.99,113.41,9500.0,103.5505,103.9079,103.523,103.9079,9500.0
2014-10-16 15:15:00,113.43,113.65,113.32,113.34,12300.0,103.9262,104.1277,103.8254,103.8437,12300.0
2014-10-16 15:20:00,113.35,113.47,113.23,113.3,14500.0,103.8529,103.9628,103.7429,103.8071,14500.0
2014-10-16 15:25:00,113.3,113.38,113.09,113.21,19000.0,103.8071,103.8804,103.6147,103.7246,19000.0
2014-10-16 15:30:00,113.27,113.32,113.13,113.2,19900.0,103.7796,103.8254,103.6513,103.7155,19900.0
2014-10-16 15:35:00,113.25,113.3,112.79,112.81,15800.0,103.7613,103.8071,103.3398,103.3581,15800.0
2014-10-16 15:40:00,112.85,113.02,112.84,113.02,26300.0,103.3948,103.5505,103.3856,103.5505,26300.0
2014-10-16 15:45:00,113.04,113.34,113.03,113.29,24600.0,103.5689,103.8437,103.5597,103.7979,24600.0
2014-10-16 15:50:00,113.23,113.65,113.23,113.36,31900.0,103.7429,104.1277,103.7429,103.862,31900.0
2014-10-16 15:55:00,113.41,113.55,113.12,113.25,38600.0,103.9079,104.0361,103.6422,103.7613,38600.0
2014-10-17 09:30:00,115.02,115.67,114.98,115.67,46800.0,105.383,105.9785,105.3463,105.9785,46800.0
2014-10-17 09:35:00,115.64,115.65,114.96,115.46,11700.0,105.951,105.9602,105.328,105.7861,11700.0
2014-10-17 09:40:00,115.42,115.42,114.63,115.18,9100.0,105.7494,105.7494,105.0256,105.5296,9100.0
2014-10-17 09:45:00,115.21,115.64,114.99,115.18,5800.0,105.557,105.951,105.3555,105.5296,5800.0
2014-10-17 09:50:00,115.23,115.89,115.2,115.85,4100.0,105.5754,106.1801,105.5479,106.1434,4100.0
2014-10-17 09:55:00,116.0,116.14,115.67,115.73,5600.0,106.2809,106.4091,105.9785,106.0335,5600.0
2014-10-17 10:00:00,115.6,116.01,115.26,115.93,5400.0,105.9144,106.29,105.6029,106.2167,5400.0
2014-10-17 10:05:00,115.99,116.11,115.78,116.0,12300.0,106.2717,106.3816,106.0793,106.2809,12300.0
2014-10-17 10:10:00,116.0,116.39,115.95,116.16,12100.0,106.2809,106.6382,106.235,106.4274,12100.0
2014-10-17 10:15:00,116.11,116.65,116.1,116.46,8000.0,106.3816,106.8764,106.3725,106.7023,8000.0
2014-10-17 10:20:00,116.5,116.57,116.21,116.57,20300.0,106.739,106.8031,106.4733,106.8031,20300.0
2014-10-17 10:25:00,116.61,117.19,116.46,117.12,26200.0,106.8397,107.3711,106.7023,107.307,26200.0
2014-10-17 10:30:00,117.13,117.24,116.53,116.68,15200.0,107.3162,107.417,106.7664,106.9039,15200.0
2014-10-17 10:35:00,116.68,116.7,116.28,116.39,11400.0,106.9039,106.9222,106.5374,106.6382,11400.0
2014-10-17 10:40:00,116.4,116.65,116.39,116.63,9100.0,106.6473,106.8764,106.6382,106.8581,9100.0
2014-10-17 10:45:00,116.67,116.79,116.54,116.56,12400.0,106.8947,107.0047,106.7756,106.7939,12400.0
2014-10-17 10:50:00,116.59,116.8,116.57,116.76,9100.0,106.8214,107.0138,106.8031,106.9772,9100.0
2014-10-17 10:55:00,116.75,116.98,116.72,116.98,9300.0,106.968,107.1787,106.9405,107.1787,9300.0
2014-10-17 11:00:00,116.99,117.15,116.94,117.09,15200.0,107.1879,107.3345,107.1421,107.2795,15200.0
2014-10-17 11:05:00,117.06,117.46,117.03,117.46,5500.0,107.252,107.6185,107.2246,107.6185,5500.0
2014-10-17 11:10:00,117.46,117.62,117.29,117.62,8900.0,107.6185,107.7651,107.4628,107.7651,8900.0
2014-10-17 11:15:00,117.59,117.78,117.55,117.74,16700.0,107.7376,107.9117,107.701,107.8751,16700.0
2014-10-17 11:20:00,117.68,117.8,117.48,117.61,20800.0,107.8201,107.93,107.6369,107.756,20800.0
2014-10-17 11:25:00,117.57,117.81,117.43,117.5,8900.0,107.7193,107.9392,107.591,107.6552,8900.0
2014-10-17 11:30:00,117.46,117.82,117.42,117.82,8400.0,107.6185,107.9484,107.5819,107.9484,8400.0
2014-10-17 11:35:00,117.82,118.03,117.75,118.02,15500.0,107.9484,108.1408,107.8842,108.1316,15500.0
2014-10-17 11:40:00,118.01,118.04,117.88,117.99,8000.0,108.1224,108.1499,108.0033,108.1041,8000.0
2014-10-17 11:45:00,118.0,118.02,117.86,117.86,5200.0,108.1133,108.1316,107.985,107.985,5200.0
2014-10-17 11:50:00,117.88,117.95,117.79,117.79,5600.0,108.0033,108.0675,107.9209,107.9209,5600.0
2014-10-17 11:55:00,117.72,117.73,117.48,117.52,4000.0,107.8567,107.8659,107.6369,107.6735,4000.0
2014-10-17 12:00:00,117.56,117.65,117.5,117.59,7700.0,107.7101,107.7926,107.6552,107.7376,7700.0
2014-10-17 12:05:00,117.62,117.75,117.6,117.63,4300.0,107.7651,107.8842,107.7468,107.7743,4300.0
2014-10-17 12:10:00,117.61,117.61,117.35,117.41,3600.0,107.756,107.756,107.5177,107.5727,3600.0
2014-10-17 12:15:00,117.35,117.39,117.11,117.3,7100.0,107.5177,107.5544,107.2979,107.4719,7100.0
2014-10-17 12:20:00,117.28,117.45,117.28,117.43,5300.0,107.4536,107.6094,107.4536,107.591,5300.0
2014-10-17 12:25:00,117.43,117.67,117.43,117.61,13300.0,107.591,107.8109,107.591,107.756,13300.0
2014-10-17 12:30:00,117.58,117.66,117.36,117.44,13500.0,107.7285,107.8018,107.5269,107.6002,13500.0
2014-10-17 12:35:00,117.42,117.69,117.42,117.66,8500.0,107.5819,107.8293,107.5819,107.8018,8500.0
2014-10-17 12:40:00,117.61,117.61,117.39,117.44,5600.0,107.756,107.756,107.5544,107.6002,5600.0
2014-10-17 12:45:00,117.46,117.59,117.3,117.33,4000.0,107.6185,107.7376,107.4719,107.4994,4000.0
2014-10-17 12:50:00,117.31,117.32,117.03,117.12,6600.0,107.4811,107.4903,107.2246,107.307,6600.0
2014-10-17 12:55:00,117.13,117.26,117.07,117.18,4900.0,107.3162,107.4353,107.2612,107.362,4900.0
2014-10-17 13:00:00,117.17,117.29,116.83,116.83,6700.0,107.3528,107.4628,107.0413,107.0413,6700.0
2014-10-17 13:05:00,116.83,116.86,116.57,116.57,11100.0,107.0413,107.0688,106.8031,106.8031,11100.0
2014-10-17 13:10:00,116.52,116.64,116.5,116.62,18200.0,106.7573,106.8672,106.739,106.8489,18200.0
2014-10-17 13:15:00,116.67,116.73,116.61,116.73,5700.0,106.8947,106.9497,106.8397,106.9497,5700.0
2014-10-17 13:20:00,116.71,116.75,116.58,116.6,6800.0,106.9314,106.968,106.8123,106.8306,6800.0
2014-10-17 13:25:00,116.61,116.82,116.58,116.75,13200.0,106.8397,107.0321,106.8123,106.968,13200.0
2014-10-17 13:30:00,116.72,116.93,116.68,116.87,12000.0,106.9405,107.1329,106.9039,107.078,12000.0
2014-10-17 13:35:00,116.82,117.15,116.78,117.15,9300.0,107.0321,107.3345,106.9955,107.3345,9300.0
2014-10-17 13:40:00,117.08,117.31,117.03,117.29,9800.0,107.2704,107.4811,107.2246,107.4628,9800.0
2014-10-17 13:45:00,117.34,117.52,117.28,117.31,9600.0,107.5086,107.6735,107.4536,107.4811,9600.0
2014-10-17 13:50:00,117.23,117.39,117.05,117.22,6900.0,107.4078,107.5544,107.2429,107.3986,6900.0
2014-10-17 13:55:00,117.21,117.3,116.91,117.13,10300.0,107.3895,107.4719,107.1146,107.3162,10300.0
2014-10-17 14:00:00,117.11,117.14,116.9,116.97,12900.0,107.2979,107.3253,107.1054,107.1696,12900.0
2014-10-17 14:05:00,116.96,117.0,116.54,116.63,16800.0,107.1604,107.1971,106.7756,106.8581,16800.0
2014-10-17 14:10:00,116.63,116.9,116.56,116.9,19100.0,106.8581,107.1054,106.7939,107.1054,19100.0
2014-10-17 14:15:00,116.98,116.98,116.69,116.7,14500.0,107.1787,107.1787,106.913,106.9222,14500.0
2014-10-17 14:20:00,116.8,117.15,116.74,117.15,13800.0,107.0138,107.3345,106.9589,107.3345,13800.0
2014-10-17 14:25:00,117.14,117.17,116.84,117.0,50300.0,107.3253,107.3528,107.0505,107.1971,50300.0
2014-10-17 14:30:00,117.0,117.39,116.94,117.25,10900.0,107.1971,107.5544,107.1421,107.4261,10900.0
2014-10-17 14:35:00,117.31,117.35,117.02,117.04,6700.0,107.4811,107.5177,107.2154,107.2337,6700.0
2014-10-17 14:40:00,117.08,117.49,117.01,117.4,7900.0,107.2704,107.646,107.2062,107.5636,7900.0
2014-10-17 14:45:00,117.28,117.28,117.03,117.09,6300.0,107.4536,107.4536,107.2246,107.2795,6300.0
2014-10-17 14:50:00,117.04,117.09,116.95,117.07,7800.0,107.2337,107.2795,107.1513,107.2612,7800.0
2014-10-17 14:55:00,117.04,117.15,116.95,117.15,31200.0,107.2337,107.3345,107.1513,107.3345,31200.0
2014-10-17 15:00:00,117.16,117.17,116.82,116.92,37700.0,107.3437,107.3528,107.0321,107.1238,37700.0
2014-10-17 15:05:00,116.91,117.45,116.87,117.44,22200.0,107.1146,107.6094,107.078,107.6002,22200.0
2014-10-17 15:10:00,117.39,117.9,117.39,117.9,10600.0,107.5544,108.0217,107.5544,108.0217,10600.0
2014-10-17 15:15:00,117.92,117.98,117.87,117.93,21300.0,108.04,108.095,107.9942,108.0491,21300.0
2014-10-17 15:20:00,117.93,117.98,117.77,117.81,28700.0,108.0491,108.095,107.9026,107.9392,28700.0
2014-10-17 15:25:00,117.81,117.94,117.78,117.93,19700.0,107.9392,108.0583,107.9117,108.0491,19700.0
2014-10-17 15:30:00,117.95,118.11,117.89,118.08,38300.0,108.0675,108.2141,108.0125,108.1866,38300.0
2014-10-17 15:35:00,118.07,118.28,118.02,118.17,58700.0,108.1774,108.3698,108.1316,108.269,58700.0
2014-10-17 15:40:00,118.17,118.32,118.15,118.22,35500.0,108.269,108.4065,108.2507,108.3148,35500.0
2014-10-17 15:45:00,118.21,118.33,117.89,117.93,58500.0,108.3057,108.4156,108.0125,108.0491,58500.0
2014-10-17 15:50:00,117.92,118.0,117.68,117.83,40700.0,108.04,108.1133,107.8201,107.9575,40700.0
2014-10-17 15:55:00,117.84,117.98,117.69,117.74,53000.0,107.9667,108.095,107.8293,107.8751,53000.0
2014-10-20 09:30:00,117.18,117.71,117.18,117.38,9300.0,107.362,107.8476,107.362,107.5452,9300.0
2014-10-20 09:35:00,117.58,117.85,117.5,117.85,13200.0,107.7285,107.9758,107.6552,107.9758,13200.0
2014-10-20 09:40:00,117.82,117.95,117.66,117.86,4100.0,107.9484,108.0675,107.8018,107.985,4100.0
2014-10-20 09:45:00,117.86,117.86,116.75,116.75,5900.0,107.985,107.985,106.968,106.968,5900.0
2014-10-20 09:50:00,116.75,116.79,116.38,116.49,5600.0,106.968,107.0047,106.629,106.7298,5600.0
2014-10-20 09:55:00,116.35,117.18,116.35,117.13,10400.0,106.6015,107.362,106.6015,107.3162,10400.0
2014-10-20 10:00:00,117.22,117.39,117.1,117.39,13000.0,107.3986,107.5544,107.2887,107.5544,13000.0
2014-10-20 10:05:00,117.41,117.54,117.22,117.35,11600.0,107.5727,107.6918,107.3986,107.5177,11600.0
2014-10-20 10:10:00,117.29,117.53,117.26,117.45,11400.0,107.4628,107.6827,107.4353,107.6094,11400.0
2014-10-20 10:15:00,117.44,117.71,117.4,117.52,11300.0,107.6002,107.8476,107.5636,107.6735,11300.0
2014-10-20 10:20:00,117.54,118.15,117.54,118.15,8800.0,107.6918,108.2507,107.6918,108.2507,8800.0
2014-10-20 10:25:00,118.11,118.17,117.7,117.74,10200.0,108.2141,108.269,107.8384,107.8751,10200.0
2014-10-20 10:30:00,117.78,117.79,117.55,117.59,7100.0,107.9117,107.9209,107.701,107.7376,7100.0
2014-10-20 10:35:00,117.67,117.82,117.57,117.57,6000.0,107.8109,107.9484,107.7193,107.7193,6000.0
2014-10-20 10:40:00,117.54,117.87,117.54,117.87,6300.0,107.6918,107.9942,107.6918,107.9942,6300.0
2014-10-20 10:45:00,117.85,117.89,117.55,117.63,7100.0,107.9758,108.0125,107.701,107.7743,7100.0
2014-10-20 10:50:00,117.58,117.58,117.3,117.4,9800.0,107.7285,107.7285,107.4719,107.5636,9800.0
2014-10-20 10:55:00,117.35,117.73,117.35,117.58,10200.0,107.5177,107.8659,107.5177,107.7285,10200.0
2014-10-20 11:00:00,117.59,117.72,117.34,117.68,17300.0,107.7376,107.8567,107.5086,107.8201,17300.0
2014-10-20 11:05:00,117.68,117.97,117.68,117.97,4700.0,107.8201,108.0858,107.8201,108.0858,4700.0
2014-10-20 11:10:00,117.91,118.22,117.78,118.18,8900.0,108.0308,108.3148,107.9117,108.2782,8900.0
2014-10-20 11:15:00,118.19,118.19,118.06,118.07,4100.0,108.2874,108.2874,108.1683,108.1774,4100.0
2014-10-20 11:20:00,118.1,118.19,117.91,118.17,6900.0,108.2049,108.2874,108.0308,108.269,6900.0
2014-10-20 11:25:00,118.12,118.12,117.85,117.87,8000.0,108.2232,108.2232,107.9758,107.9942,8000.0
2014-10-20 11:30:00,117.85,118.21,117.84,118.15,14100.0,107.9758,108.3057,107.9667,108.2507,14100.0
2014-10-20 11:35:00,118.15,118.28,118.11,118.13,2000.0,108.2507,108.3698,108.2141,108.2324,2000.0
2014-10-20 11:40:00,118.07,118.16,118.06,118.06,2200.0,108.1774,108.2599,108.1683,108.1683,2200.0
2014-10-20 11:45:00,118.07,118.1,117.85,117.95,4800.0,108.1774,108.2049,107.9758,108.0675,4800.0
2014-10-20 11:50:00,117.94,117.94,117.74,117.74,6500.0,108.0583,108.0583,107.8751,107.8751,6500.0
2014-10-20 11:55:00,117.72,117.95,117.72,117.91,4800.0,107.8567,108.0675,107.8567,108.0308,4800.0
2014-10-20 12:00:00,117.86,118.04,117.86,118.01,5900.0,107.985,108.1499,107.985,108.1224,5900.0
2014-10-20 12:05:00,117.96,118.06,117.9,118.04,8500.0,108.0766,108.1683,108.0217,108.1499,8500.0
2014-10-20 12:10:00,118.05,118.23,118.02,118.15,4700.0,108.1591,108.324,108.1316,108.2507,4700.0
2014-10-20 12:15:00,118.05,118.2,118.05,118.16,3100.0,108.1591,108.2965,108.1591,108.2599,3100.0
2014-10-20 12:20:00,118.16,118.26,118.11,118.26,2400.0,108.2599,108.3515,108.2141,108.3515,2400.0
2014-10-20 12:25:00,118.29,118.29,118.04,118.08,1900.0,108.379,108.379,108.1499,108.1866,1900.0
2014-10-20 12:30:00,118.05,118.15,117.93,118.15,5900.0,108.1591,108.2507,108.0491,108.2507,5900.0
2014-10-20 12:35:00,118.14,118.16,118.05,118.05,4200.0,108.2416,108.2599,108.1591,108.1591,4200.0
2014-10-20 12:40:00,118.05,118.1,118.03,118.05,7800.0,108.1591,108.2049,108.1408,108.1591,7800.0
2014-10-20 12:45:00,118.05,118.26,118.05,118.26,8800.0,108.1591,108.3515,108.1591,108.3515,8800.0
2014-10-20 12:50:00,118.22,118.36,118.19,118.36,3300.0,108.3148,108.4431,108.2874,108.4431,3300.0
2014-10-20 12:55:00,118.34,118.34,118.0,118.22,6600.0,108.4248,108.4248,108.1133,108.3148,6600.0
2014-10-20 13:00:00,118.24,118.24,118.15,118.21,11100.0,108.3332,108.3332,108.2507,108.3057,11100.0
2014-10-20 13:05:00,118.22,118.38,118.2,118.38,6400.0,108.3148,108.4614,108.2965,108.4614,6400.0
2014-10-20 13:10:00,118.43,118.55,118.42,118.46,5700.0,108.5073,108.6172,108.4981,108.5347,5700.0
2014-10-20 13:15:00,118.47,118.63,118.47,118.63,4900.0,108.5439,108.6905,108.5439,108.6905,4900.0
2014-10-20 13:20:00,118.64,118.87,118.64,118.75,21900.0,108.6997,108.9104,108.6997,108.8004,21900.0
2014-10-20 13:25:00,118.7,119.12,118.7,119.12,24900.0,108.7546,109.1394,108.7546,109.1394,24900.0
2014-10-20 13:30:00,119.1,119.22,118.78,118.78,31000.0,109.1211,109.2311,108.8279,108.8279,31000.0
2014-10-20 13:35:00,118.78,118.84,118.71,118.75,7300.0,108.8279,108.8829,108.7638,108.8004,7300.0
2014-10-20 13:40:00,118.77,118.84,118.73,118.79,6000.0,108.8188,108.8829,108.7821,108.8371,6000.0
2014-10-20 13:45:00,118.83,118.91,118.78,118.82,7100.0,108.8737,108.947,108.8279,108.8646,7100.0
2014-10-20 13:50:00,118.82,118.95,118.82,118.9,4500.0,108.8646,108.9837,108.8646,108.9379,4500.0
2014-10-20 13:55:00,118.87,118.91,118.83,118.83,3600.0,108.9104,108.947,108.8737,108.8737,3600.0
2014-10-20 14:00:00,118.84,119.13,118.83,118.98,8300.0,108.8829,109.1486,108.8737,109.0112,8300.0
2014-10-20 14:05:00,119.04,119.18,119.0,119.12,5600.0,109.0661,109.1944,109.0295,109.1394,5600.0
2014-10-20 14:10:00,119.13,119.31,119.11,119.27,11400.0,109.1486,109.3135,109.1303,109.2769,11400.0
2014-10-20 14:15:00,119.23,119.28,118.96,119.0,6300.0,109.2402,109.286,108.9928,109.0295,6300.0
2014-10-20 14:20:00,119.02,119.11,118.99,119.08,6100.0,109.0478,109.1303,109.0203,109.1028,6100.0
2014-10-20 14:25:00,119.09,119.29,119.07,119.25,6500.0,109.112,109.2952,109.0936,109.2585,6500.0
2014-10-20 14:30:00,119.29,119.4,119.25,119.26,4700.0,109.2952,109.396,109.2585,109.2677,4700.0
2014-10-20 14:35:00,119.34,119.34,119.19,119.19,5200.0,109.341,109.341,109.2036,109.2036,5200.0
2014-10-20 14:40:00,119.23,119.32,119.16,119.22,5200.0,109.2402,109.3227,109.1761,109.2311,5200.0
2014-10-20 14:45:00,119.18,119.2,119.1,119.18,7000.0,109.1944,109.2127,109.1211,109.1944,7000.0
2014-10-20 14:50:00,119.18,119.18,119.04,119.12,6600.0,109.1944,109.1944,109.0661,109.1394,6600.0
2014-10-20 14:55:00,119.12,119.15,119.0,119.15,8300.0,109.1394,109.1669,109.0295,109.1669,8300.0
2014-10-20 15:00:00,119.16,119.42,119.16,119.42,7100.0,109.1761,109.4143,109.1761,109.4143,7100.0
2014-10-20 15:05:00,119.46,119.7,119.45,119.64,10600.0,109.451,109.6708,109.4418,109.6159,10600.0
2014-10-20 15:10:00,119.58,119.68,119.53,119.66,6900.0,109.5609,109.6525,109.5151,109.6342,6900.0
2014-10-20 15:15:00,119.66,119.68,119.48,119.48,8400.0,109.6342,109.6525,109.4693,109.4693,8400.0
2014-10-20 15:20:00,119.5,119.51,119.32,119.38,8800.0,109.4876,109.4968,109.3227,109.3777,8800.0
2014-10-20 15:25:00,119.36,119.37,119.33,119.34,7500.0,109.3593,109.3685,109.3318,109.341,7500.0
2014-10-20 15:30:00,119.33,119.43,119.3,119.43,13000.0,109.3318,109.4235,109.3044,109.4235,13000.0
2014-10-20 15:35:00,119.44,119.46,119.33,119.37,10800.0,109.4326,109.451,109.3318,109.3685,10800.0
2014-10-20 15:40:00,119.36,119.44,119.31,119.44,15100.0,109.3593,109.4326,109.3135,109.4326,15100.0
2014-10-20 15:45:00,119.45,119.55,119.4,119.44,19200.0,109.4418,109.5334,109.396,109.4326,19200.0
2014-10-20 15:50:00,119.45,119.5,119.42,119.48,25900.0,109.4418,109.4876,109.4143,109.4693,25900.0
2014-10-20 15:55:00,119.48,119.62,119.48,119.57,30000.0,109.4693,109.5975,109.4693,109.5517,30000.0
2014-10-21 09:30:00,119.97,120.4,119.97,120.36,5400.0,109.9182,110.3122,109.9182,110.2755,5400.0
2014-10-21 09:35:00,120.37,121.52,120.34,121.52,6100.0,110.2847,111.3384,110.2572,111.3384,6100.0
2014-10-21 09:40:00,121.46,121.57,121.11,121.3,13400.0,111.2834,111.3842,110.9627,111.1368,13400.0
2014-10-21 09:45:00,121.36,121.39,120.51,120.51,8500.0,111.1918,111.2192,110.413,110.413,8500.0
2014-10-21 09:50:00,120.6,120.84,120.52,120.52,11800.0,110.4954,110.7153,110.4221,110.4221,11800.0
2014-10-21 09:55:00,120.59,120.64,120.39,120.54,7800.0,110.4863,110.5321,110.303,110.4405,7800.0
2014-10-21 10:00:00,120.5,120.75,120.5,120.67,2500.0,110.4038,110.6329,110.4038,110.5596,2500.0
2014-10-21 10:05:00,120.72,120.89,120.71,120.79,4100.0,110.6054,110.7611,110.5962,110.6695,4100.0
2014-10-21 10:10:00,120.74,120.75,120.65,120.65,7400.0,110.6237,110.6329,110.5412,110.5412,7400.0
2014-10-21 10:15:00,120.64,120.76,120.54,120.76,3000.0,110.5321,110.642,110.4405,110.642,3000.0
2014-10-21 10:20:00,120.71,120.96,120.65,120.88,3400.0,110.5962,110.8253,110.5412,110.752,3400.0
2014-10-21 10:25:00,120.95,121.03,120.84,120.84,1700.0,110.8161,110.8894,110.7153,110.7153,1700.0
2014-10-21 10:30:00,120.89,120.94,120.8,120.81,8100.0,110.7611,110.807,110.6787,110.6878,8100.0
2014-10-21 10:35:00,120.87,121.01,120.85,121.01,9100.0,110.7428,110.8711,110.7245,110.8711,9100.0
2014-10-21 10:40:00,120.97,121.0,120.86,120.97,6000.0,110.8344,110.8619,110.7337,110.8344,6000.0
2014-10-21 10:45:00,121.02,121.02,120.87,121.02,2500.0,110.8802,110.8802,110.7428,110.8802,2500.0
2014-10-21 10:50:00,120.97,120.97,120.67,120.73,2800.0,110.8344,110.8344,110.5596,110.6145,2800.0
2014-10-21 10:55:00,120.74,120.74,120.64,120.68,3600.0,110.6237,110.6237,110.5321,110.5687,3600.0
2014-10-21 11:00:00,120.69,120.7,120.54,120.61,9800.0,110.5779,110.5871,110.4405,110.5046,9800.0
2014-10-21 11:05:00,120.58,120.66,120.55,120.66,3500.0,110.4771,110.5504,110.4496,110.5504,3500.0
2014-10-21 11:10:00,120.64,120.64,120.44,120.44,1800.0,110.5321,110.5321,110.3488,110.3488,1800.0
2014-10-21 11:15:00,120.49,120.49,120.34,120.42,3900.0,110.3947,110.3947,110.2572,110.3305,3900.0
2014-10-21 11:20:00,120.4,120.51,120.38,120.46,2600.0,110.3122,110.413,110.2939,110.3672,2600.0
2014-10-21 11:25:00,120.51,120.55,120.39,120.51,1600.0,110.413,110.4496,110.303,110.413,1600.0
2014-10-21 11:30:00,120.49,120.54,120.38,120.51,1900.0,110.3947,110.4405,110.2939,110.413,1900.0
2014-10-21 11:35:00,120.54,120.57,120.43,120.43,1800.0,110.4405,110.468,110.3397,110.3397,1800.0
2014-10-21 11:40:00,120.46,120.6,120.43,120.43,5500.0,110.3672,110.4954,110.3397,110.3397,5500.0
2014-10-21 11:45:00,120.41,120.43,120.32,120.43,2600.0,110.3214,110.3397,110.2389,110.3397,2600.0
2014-10-21 11:50:00,120.37,120.46,120.36,120.39,1400.0,110.2847,110.3672,110.2755,110.303,1400.0
2014-10-21 11:55:00,120.33,120.46,120.33,120.46,3100.0,110.2481,110.3672,110.2481,110.3672,3100.0
2014-10-21 12:00:00,120.47,120.57,120.47,120.51,2300.0,110.3763,110.468,110.3763,110.413,2300.0
2014-10-21 12:05:00,120.56,120.57,120.48,120.53,3100.0,110.4588,110.468,110.3855,110.4313,3100.0
2014-10-21 12:10:00,120.5,120.59,120.46,120.55,6300.0,110.4038,110.4863,110.3672,110.4496,6300.0
2014-10-21 12:15:00,120.49,120.53,120.41,120.46,3000.0,110.3947,110.4313,110.3214,110.3672,3000.0
2014-10-21 12:20:00,120.49,120.58,120.45,120.57,5900.0,110.3947,110.4771,110.358,110.468,5900.0
2014-10-21 12:25:00,120.57,120.65,120.54,120.59,4200.0,110.468,110.5412,110.4405,110.4863,4200.0
2014-10-21 12:30:00,120.62,120.63,120.56,120.62,1600.0,110.5138,110.5229,110.4588,110.5138,1600.0
2014-10-21 12:35:00,120.62,120.68,120.51,120.58,19400.0,110.5138,110.5687,110.413,110.4771,19400.0
2014-10-21 12:40:00,120.61,120.68,120.55,120.55,1300.0,110.5046,110.5687,110.4496,110.4496,1300.0
2014-10-21 12:45:00,120.53,120.55,120.45,120.45,1100.0,110.4313,110.4496,110.358,110.358,1100.0
2014-10-21 12:50:00,120.51,120.54,120.27,120.32,4300.0,110.413,110.4405,110.1931,110.2389,4300.0
2014-10-21 12:55:00,120.3,120.3,120.25,120.3,1100.0,110.2206,110.2206,110.1748,110.2206,1100.0
2014-10-21 13:00:00,120.31,120.33,120.27,120.28,3400.0,110.2297,110.2481,110.1931,110.2023,3400.0
2014-10-21 13:05:00,120.29,120.31,120.24,120.29,5500.0,110.2114,110.2297,110.1656,110.2114,5500.0
2014-10-21 13:10:00,120.3,120.38,120.28,120.28,3800.0,110.2206,110.2939,110.2023,110.2023,3800.0
2014-10-21 13:15:00,120.27,120.3,120.2,120.25,3100.0,110.1931,110.2206,110.129,110.1748,3100.0
2014-10-21 13:20:00,120.25,120.25,120.05,120.08,2800.0,110.1748,110.1748,109.9915,110.019,2800.0
2014-10-21 13:25:00,120.1,120.21,120.01,120.2,3500.0,110.0373,110.1381,109.9549,110.129,3500.0
2014-10-21 13:30:00,120.22,120.57,120.22,120.54,6400.0,110.1473,110.468,110.1473,110.4405,6400.0
2014-10-21 13:35:00,120.55,120.55,120.41,120.52,2600.0,110.4496,110.4496,110.3214,110.4221,2600.0
2014-10-21 13:40:00,120.47,120.47,120.33,120.39,11000.0,110.3763,110.3763,110.2481,110.303,11000.0
2014-10-21 13:45:00,120.36,120.38,120.32,120.32,5600.0,110.2755,110.2939,110.2389,110.2389,5600.0
2014-10-21 13:50:00,120.38,120.47,120.38,120.47,2400.0,110.2939,110.3763,110.2939,110.3763,2400.0
2014-10-21 13:55:00,120.49,120.49,120.37,120.42,3400.0,110.3947,110.3947,110.2847,110.3305,3400.0
2014-10-21 14:00:00,120.44,120.49,120.37,120.38,4600.0,110.3488,110.3947,110.2847,110.2939,4600.0
2014-10-21 14:05:00,120.45,120.7,120.45,120.64,8600.0,110.358,110.5871,110.358,110.5321,8600.0
2014-10-21 14:10:00,120.67,120.67,120.57,120.58,2900.0,110.5596,110.5596,110.468,110.4771,2900.0
2014-10-21 14:15:00,120.63,120.69,120.61,120.61,5200.0,110.5229,110.5779,110.5046,110.5046,5200.0
2014-10-21 14:20:00,120.6,120.77,120.59,120.67,2200.0,110.4954,110.6512,110.4863,110.5596,2200.0
2014-10-21 14:25:00,120.69,120.71,120.55,120.62,7000.0,110.5779,110.5962,110.4496,110.5138,7000.0
2014-10-21 14:30:00,120.61,120.83,120.6,120.77,4800.0,110.5046,110.7062,110.4954,110.6512,4800.0
2014-10-21 14:35:00,120.79,120.89,120.78,120.87,2700.0,110.6695,110.7611,110.6604,110.7428,2700.0
2014-10-21 14:40:00,120.93,121.02,120.89,120.89,2200.0,110.7978,110.8802,110.7611,110.7611,2200.0
2014-10-21 14:45:00,120.92,120.92,120.66,120.66,4100.0,110.7886,110.7886,110.5504,110.5504,4100.0
2014-10-21 14:50:00,120.67,120.67,120.54,120.59,5100.0,110.5596,110.5596,110.4405,110.4863,5100.0
2014-10-21 14:55:00,120.6,120.68,120.56,120.68,9300.0,110.4954,110.5687,110.4588,110.5687,9300.0
2014-10-21 15:00:00,120.65,120.83,120.64,120.83,6000.0,110.5412,110.7062,110.5321,110.7062,6000.0
2014-10-21 15:05:00,120.88,120.89,120.74,120.76,8100.0,110.752,110.7611,110.6237,110.642,8100.0
2014-10-21 15:10:00,120.8,121.03,120.8,121.01,3800.0,110.6787,110.8894,110.6787,110.8711,3800.0
2014-10-21 15:15:00,121.02,121.14,120.96,121.14,6000.0,110.8802,110.9902,110.8253,110.9902,6000.0
2014-10-21 15:20:00,121.12,121.13,121.06,121.11,8100.0,110.9719,110.981,110.9169,110.9627,8100.0
2014-10-21 15:25:00,121.13,121.13,121.07,121.1,11900.0,110.981,110.981,110.9261,110.9535,11900.0
2014-10-21 15:30:00,121.1,121.1,120.96,120.96,8900.0,110.9535,110.9535,110.8253,110.8253,8900.0
2014-10-21 15:35:00,120.96,121.01,120.93,120.93,11300.0,110.8253,110.8711,110.7978,110.7978,11300.0
2014-10-21 15:40:00,120.97,121.04,120.94,120.99,14800.0,110.8344,110.8986,110.807,110.8528,14800.0
2014-10-21 15:45:00,121.0,121.07,121.0,121.02,14600.0,110.8619,110.9261,110.8619,110.8802,14600.0
2014-10-21 15:50:00,121.02,121.11,120.96,121.08,28000.0,110.8802,110.9627,110.8253,110.9352,28000.0
2014-10-21 15:55:00,121.07,121.07,120.95,121.02,37200.0,110.9261,110.9261,110.8161,110.8802,37200.0
2014-10-22 09:30:00,121.05,121.58,120.97,121.24,7600.0,110.9077,111.3933,110.8344,111.0818,7600.0
2014-10-22 09:35:00,121.14,121.14,120.6,120.96,8900.0,110.9902,110.9902,110.4954,110.8253,8900.0
2014-10-22 09:40:00,120.92,121.21,120.9,121.0,6600.0,110.7886,111.0543,110.7703,110.8619,6600.0
2014-10-22 09:45:00,121.06,121.07,120.87,121.07,2800.0,110.9169,110.9261,110.7428,110.9261,2800.0
2014-10-22 09:50:00,121.15,121.29,121.15,121.15,8400.0,110.9994,111.1276,110.9994,110.9994,8400.0
2014-10-22 09:55:00,121.19,121.34,121.09,121.32,1800.0,111.036,111.1734,110.9444,111.1551,1800.0
2014-10-22 10:00:00,121.35,121.36,121.04,121.1,10800.0,111.1826,111.1918,110.8986,110.9535,10800.0
2014-10-22 10:05:00,121.07,121.11,120.95,121.0,6300.0,110.9261,110.9627,110.8161,110.8619,6300.0
2014-10-22 10:10:00,120.99,121.22,120.99,121.22,1600.0,110.8528,111.0635,110.8528,111.0635,1600.0
2014-10-22 10:15:00,121.1,121.41,121.1,121.39,9100.0,110.9535,111.2376,110.9535,111.2192,9100.0
2014-10-22 10:20:00,121.42,121.78,121.41,121.59,6300.0,111.2467,111.5766,111.2376,111.4025,6300.0
2014-10-22 10:25:00,121.55,121.83,121.49,121.71,13300.0,111.3658,111.6224,111.3109,111.5124,13300.0
2014-10-22 10:30:00,121.72,121.72,121.35,121.69,4700.0,111.5216,111.5216,111.1826,111.4941,4700.0
2014-10-22 10:35:00,121.64,121.79,121.61,121.79,3200.0,111.4483,111.5857,111.4208,111.5857,3200.0
2014-10-22 10:40:00,121.79,121.79,121.67,121.79,4600.0,111.5857,111.5857,111.4758,111.5857,4600.0
2014-10-22 10:45:00,121.77,121.89,121.75,121.8,12000.0,111.5674,111.6774,111.5491,111.5949,12000.0
2014-10-22 10:50:00,121.85,121.98,121.79,121.95,3100.0,111.6407,111.7598,111.5857,111.7323,3100.0
2014-10-22 10:55:00,121.92,121.98,121.89,121.93,2400.0,111.7048,111.7598,111.6774,111.714,2400.0
2014-10-22 11:00:00,121.93,122.13,121.93,121.95,8000.0,111.714,111.8972,111.714,111.7323,8000.0
2014-10-22 11:05:00,121.93,121.96,121.82,121.94,4200.0,111.714,111.7415,111.6132,111.7232,4200.0
2014-10-22 11:10:00,121.93,122.22,121.9,122.17,9000.0,111.714,111.9797,111.6865,111.9339,9000.0
2014-10-22 11:15:00,122.19,122.28,122.17,122.2,2900.0,111.9522,112.0347,111.9339,111.9614,2900.0
2014-10-22 11:20:00,122.2,122.28,122.18,122.2,1700.0,111.9614,112.0347,111.9431,111.9614,1700.0
2014-10-22 11:25:00,122.11,122.15,122.02,122.07,3900.0,111.8789,111.9156,111.7965,111.8423,3900.0
2014-10-22 11:30:00,122.02,122.08,121.96,122.03,5300.0,111.7965,111.8514,111.7415,111.8056,5300.0
2014-10-22 11:35:00,122.02,122.09,121.97,121.98,3400.0,111.7965,111.8606,111.7507,111.7598,3400.0
2014-10-22 11:40:00,122.0,122.05,121.91,121.91,8400.0,111.7781,111.8239,111.6957,111.6957,8400.0
2014-10-22 11:45:00,121.92,122.0,121.84,121.88,3300.0,111.7048,111.7781,111.6315,111.6682,3300.0
2014-10-22 11:50:00,121.86,122.06,121.83,121.86,3900.0,111.6499,111.8331,111.6224,111.6499,3900.0
2014-10-22 11:55:00,121.84,121.85,121.76,121.76,1800.0,111.6315,111.6407,111.5582,111.5582,1800.0
2014-10-22 12:00:00,121.73,121.79,121.64,121.72,14200.0,111.5308,111.5857,111.4483,111.5216,14200.0
2014-10-22 12:05:00,121.7,121.74,121.6,121.68,2500.0,111.5033,111.5399,111.4117,111.485,2500.0
2014-10-22 12:10:00,121.62,121.71,121.38,121.38,2100.0,111.43,111.5124,111.2101,111.2101,2100.0
2014-10-22 12:15:00,121.41,121.48,121.22,121.22,2600.0,111.2376,111.3017,111.0635,111.0635,2600.0
2014-10-22 12:20:00,121.26,121.37,121.23,121.25,2800.0,111.1001,111.2009,111.0727,111.091,2800.0
2014-10-22 12:25:00,121.2,121.38,121.2,121.27,3700.0,111.0452,111.2101,111.0452,111.1093,3700.0
2014-10-22 12:30:00,121.17,121.17,121.05,121.09,2000.0,111.0177,111.0177,110.9077,110.9444,2000.0
2014-10-22 12:35:00,121.05,121.05,120.92,120.95,2600.0,110.9077,110.9077,110.7886,110.8161,2600.0
2014-10-22 12:40:00,120.95,121.0,120.77,120.8,3100.0,110.8161,110.8619,110.6512,110.6787,3100.0
2014-10-22 12:45:00,120.67,120.98,120.57,120.57,4700.0,110.5596,110.8436,110.468,110.468,4700.0
2014-10-22 12:50:00,120.57,120.86,120.53,120.83,1800.0,110.468,110.7337,110.4313,110.7062,1800.0
2014-10-22 12:55:00,120.78,120.99,120.7,120.99,900.0,110.6604,110.8528,110.5871,110.8528,900.0
2014-10-22 13:00:00,121.07,121.12,120.95,121.09,10300.0,110.9261,110.9719,110.8161,110.9444,10300.0
2014-10-22 13:05:00,121.04,121.06,120.97,121.03,8400.0,110.8986,110.9169,110.8344,110.8894,8400.0
2014-10-22 13:10:00,120.97,121.03,120.77,120.77,7500.0,110.8344,110.8894,110.6512,110.6512,7500.0
2014-10-22 13:15:00,120.81,120.87,120.75,120.75,2000.0,110.6878,110.7428,110.6329,110.6329,2000.0
2014-10-22 13:20:00,120.67,120.79,120.56,120.59,5500.0,110.5596,110.6695,110.4588,110.4863,5500.0
2014-10-22 13:25:00,120.52,120.55,120.2,120.22,1900.0,110.4221,110.4496,110.129,110.1473,1900.0
2014-10-22 13:30:00,120.26,120.26,120.01,120.06,4300.0,110.1839,110.1839,109.9549,110.0007,4300.0
2014-10-22 13:35:00,120.11,120.28,120.11,120.22,5700.0,110.0465,110.2023,110.0465,110.1473,5700.0
2014-10-22 13:40:00,120.22,120.31,120.16,120.31,6400.0,110.1473,110.2297,110.0923,110.2297,6400.0
2014-10-22 13:45:00,120.28,120.28,119.98,119.98,2900.0,110.2023,110.2023,109.9274,109.9274,2900.0
2014-10-22 13:50:00,120.05,120.24,120.02,120.16,8100.0,109.9915,110.1656,109.964,110.0923,8100.0
2014-10-22 13:55:00,120.17,120.2,119.93,119.97,6600.0,110.1015,110.129,109.8816,109.9182,6600.0
2014-10-22 14:00:00,119.98,119.99,119.8,119.98,5000.0,109.9274,109.9365,109.7625,109.9274,5000.0
2014-10-22 14:05:00,120.0,120.16,119.99,120.08,3600.0,109.9457,110.0923,109.9365,110.019,3600.0
2014-10-22 14:10:00,120.02,120.17,120.0,120.04,5500.0,109.964,110.1015,109.9457,109.9824,5500.0
2014-10-22 14:15:00,120.03,120.03,119.8,119.9,6800.0,109.9732,109.9732,109.7625,109.8541,6800.0
2014-10-22 14:20:00,119.86,119.87,119.58,119.67,13500.0,109.8174,109.8266,109.5609,109.6434,13500.0
2014-10-22 14:25:00,119.74,119.87,119.74,119.76,2700.0,109.7075,109.8266,109.7075,109.7258,2700.0
2014-10-22 14:30:00,119.8,119.85,119.52,119.52,4000.0,109.7625,109.8083,109.5059,109.5059,4000.0
2014-10-22 14:35:00,119.55,119.8,119.54,119.72,7600.0,109.5334,109.7625,109.5243,109.6892,7600.0
2014-10-22 14:40:00,119.71,119.97,119.66,119.87,7400.0,109.68,109.9182,109.6342,109.8266,7400.0
2014-10-22 14:45:00,119.88,119.98,119.73,119.92,6800.0,109.8358,109.9274,109.6983,109.8724,6800.0
2014-10-22 14:50:00,119.92,119.93,119.73,119.8,6300.0,109.8724,109.8816,109.6983,109.7625,6300.0
2014-10-22 14:55:00,119.78,120.18,119.78,120.18,3600.0,109.7441,110.1106,109.7441,110.1106,3600.0
2014-10-22 15:00:00,120.18,120.26,120.02,120.03,6300.0,110.1106,110.1839,109.964,109.9732,6300.0
2014-10-22 15:05:00,120.06,120.06,119.86,119.86,9200.0,110.0007,110.0007,109.8174,109.8174,9200.0
2014-10-22 15:10:00,119.89,119.94,119.74,119.94,5700.0,109.8449,109.8907,109.7075,109.8907,5700.0
2014-10-22 15:15:00,119.92,120.01,119.88,119.98,10200.0,109.8724,109.9549,109.8358,109.9274,10200.0
2014-10-22 15:20:00,119.93,119.96,119.84,119.9,4200.0,109.8816,109.9091,109.7991,109.8541,4200.0
2014-10-22 15:25:00,119.87,120.0,119.86,119.94,8300.0,109.8266,109.9457,109.8174,109.8907,8300.0
2014-10-22 15:30:00,119.88,119.88,119.72,119.8,12300.0,109.8358,109.8358,109.6892,109.7625,12300.0
2014-10-22 15:35:00,119.8,119.84,119.73,119.79,9800.0,109.7625,109.7991,109.6983,109.7533,9800.0
2014-10-22 15:40:00,119.83,119.83,119.57,119.59,12500.0,109.79,109.79,109.5517,109.5701,12500.0
2014-10-22 15:45:00,119.57,119.58,119.35,119.35,21500.0,109.5517,109.5609,109.3502,109.3502,21500.0
2014-10-22 15:50:00,119.36,119.5,119.36,119.48,23200.0,109.3593,109.4876,109.3593,109.4693,23200.0
2014-10-22 15:55:00,119.48,119.57,119.24,119.31,55500.0,109.4693,109.5517,109.2494,109.3135,55500.0
2014-10-23 09:30:00,119.8,120.34,119.47,119.52,11300.0,109.7625,110.2572,109.4601,109.5059,11300.0
2014-10-23 09:35:00,119.53,119.9,119.53,119.88,7600.0,109.5151,109.8541,109.5151,109.8358,7600.0
2014-10-23 09:40:00,120.07,120.19,119.63,119.63,2600.0,110.0098,110.1198,109.6067,109.6067,2600.0
2014-10-23 09:45:00,119.81,119.81,119.45,119.49,12100.0,109.7716,109.7716,109.4418,109.4784,12100.0
2014-10-23 09:50:00,119.5,119.5,118.93,119.09,21200.0,109.4876,109.4876,108.9654,109.112,21200.0
2014-10-23 09:55:00,119.09,119.09,118.69,118.69,13100.0,109.112,109.112,108.7455,108.7455,13100.0
2014-10-23 10:00:00,118.72,118.83,118.49,118.71,45100.0,108.773,108.8737,108.5622,108.7638,45100.0
2014-10-23 10:05:00,118.7,119.14,118.7,118.92,42900.0,108.7546,109.1578,108.7546,108.9562,42900.0
2014-10-23 10:10:00,118.93,119.24,118.8,119.1,27800.0,108.9654,109.2494,108.8463,109.1211,27800.0
2014-10-23 10:15:00,119.11,119.26,118.92,118.95,26200.0,109.1303,109.2677,108.9562,108.9837,26200.0
2014-10-23 10:20:00,119.0,119.01,118.88,118.91,15300.0,109.0295,109.0387,108.9196,108.947,15300.0
2014-10-23 10:25:00,118.92,119.0,118.72,119.0,24900.0,108.9562,109.0295,108.773,109.0295,24900.0
2014-10-23 10:30:00,119.0,119.15,118.95,119.06,19000.0,109.0295,109.1669,108.9837,109.0845,19000.0
2014-10-23 10:35:00,119.08,119.37,119.0,119.31,13500.0,109.1028,109.3685,109.0295,109.3135,13500.0
2014-10-23 10:40:00,119.35,119.81,119.35,119.81,6600.0,109.3502,109.7716,109.3502,109.7716,6600.0
2014-10-23 10:45:00,119.81,120.23,119.79,120.13,7000.0,109.7716,110.1564,109.7533,110.0648,7000.0
2014-10-23 10:50:00,120.15,120.28,120.03,120.16,5700.0,110.0831,110.2023,109.9732,110.0923,5700.0
2014-10-23 10:55:00,120.24,120.56,120.21,120.5,18200.0,110.1656,110.4588,110.1381,110.4038,18200.0
2014-10-23 11:00:00,120.53,120.53,120.34,120.39,4400.0,110.4313,110.4313,110.2572,110.303,4400.0
2014-10-23 11:05:00,120.31,120.72,120.31,120.47,6900.0,110.2297,110.6054,110.2297,110.3763,6900.0
2014-10-23 11:10:00,120.5,120.62,120.49,120.61,3000.0,110.4038,110.5138,110.3947,110.5046,3000.0
2014-10-23 11:15:00,120.57,120.59,120.44,120.45,1400.0,110.468,110.4863,110.3488,110.358,1400.0
2014-10-23 11:20:00,120.43,120.51,120.35,120.43,6000.0,110.3397,110.413,110.2664,110.3397,6000.0
2014-10-23 11:25:00,120.44,120.44,120.23,120.23,3200.0,110.3488,110.3488,110.1564,110.1564,3200.0
2014-10-23 11:30:00,120.32,120.56,120.31,120.54,7700.0,110.2389,110.4588,110.2297,110.4405,7700.0
2014-10-23 11:35:00,120.53,120.53,120.26,120.26,6000.0,110.4313,110.4313,110.1839,110.1839,6000.0
2014-10-23 11:40:00,120.35,120.58,120.35,120.54,2200.0,110.2664,110.4771,110.2664,110.4405,2200.0
2014-10-23 11:45:00,120.57,120.57,120.29,120.29,5600.0,110.468,110.468,110.2114,110.2114,5600.0
2014-10-23 11:50:00,120.28,120.28,120.09,120.09,9900.0,110.2023,110.2023,110.0282,110.0282,9900.0
2014-10-23 11:55:00,120.11,120.3,120.07,120.27,10400.0,110.0465,110.2206,110.0098,110.1931,10400.0
2014-10-23 12:00:00,120.27,120.49,120.26,120.49,8900.0,110.1931,110.3947,110.1839,110.3947,8900.0
2014-10-23 12:05:00,120.58,120.84,120.58,120.82,18100.0,110.4771,110.7153,110.4771,110.697,18100.0
2014-10-23 12:10:00,120.84,120.88,120.73,120.74,1900.0,110.7153,110.752,110.6145,110.6237,1900.0
2014-10-23 12:15:00,120.78,120.91,120.78,120.84,4300.0,110.6604,110.7795,110.6604,110.7153,4300.0
2014-10-23 12:20:00,120.88,121.06,120.88,121.04,4700.0,110.752,110.9169,110.752,110.8986,4700.0
2014-10-23 12:25:00,121.07,121.24,121.07,121.24,3100.0,110.9261,111.0818,110.9261,111.0818,3100.0
2014-10-23 12:30:00,121.2,121.31,121.14,121.23,5800.0,111.0452,111.146,110.9902,111.0727,5800.0
2014-10-23 12:35:00,121.22,121.25,121.18,121.25,1900.0,111.0635,111.091,111.0268,111.091,1900.0
2014-10-23 12:40:00,121.2,121.21,121.11,121.21,6500.0,111.0452,111.0543,110.9627,111.0543,6500.0
2014-10-23 12:45:00,121.21,121.4,121.21,121.27,3300.0,111.0543,111.2284,111.0543,111.1093,3300.0
2014-10-23 12:50:00,121.28,121.39,121.25,121.39,1600.0,111.1185,111.2192,111.091,111.2192,1600.0
2014-10-23 12:55:00,121.39,121.39,121.16,121.16,3000.0,111.2192,111.2192,111.0085,111.0085,3000.0
2014-10-23 13:00:00,121.17,121.25,121.09,121.15,4400.0,111.0177,111.091,110.9444,110.9994,4400.0
2014-10-23 13:05:00,121.16,121.33,121.16,121.21,2400.0,111.0085,111.1643,111.0085,111.0543,2400.0
2014-10-23 13:10:00,121.2,121.36,121.15,121.36,1900.0,111.0452,111.1918,110.9994,111.1918,1900.0
2014-10-23 13:15:00,121.37,121.39,121.25,121.25,2300.0,111.2009,111.2192,111.091,111.091,2300.0
2014-10-23 13:20:00,121.26,121.36,121.25,121.33,4300.0,111.1001,111.1918,111.091,111.1643,4300.0
2014-10-23 13:25:00,121.34,121.59,121.34,121.59,4500.0,111.1734,111.4025,111.1734,111.4025,4500.0
2014-10-23 13:30:00,121.56,121.78,121.51,121.67,5600.0,111.375,111.5766,111.3292,111.4758,5600.0
2014-10-23 13:35:00,121.67,121.71,121.59,121.69,7900.0,111.4758,111.5124,111.4025,111.4941,7900.0
2014-10-23 13:40:00,121.71,121.71,121.54,121.65,5900.0,111.5124,111.5124,111.3567,111.4575,5900.0
2014-10-23 13:45:00,121.61,121.89,121.59,121.86,3800.0,111.4208,111.6774,111.4025,111.6499,3800.0
2014-10-23 13:50:00,121.8,121.86,121.69,121.86,4600.0,111.5949,111.6499,111.4941,111.6499,4600.0
2014-10-23 13:55:00,121.86,121.91,121.8,121.8,1900.0,111.6499,111.6957,111.5949,111.5949,1900.0
2014-10-23 14:00:00,121.82,122.01,121.82,121.93,3900.0,111.6132,111.7873,111.6132,111.714,3900.0
2014-10-23 14:05:00,121.97,121.98,121.88,121.9,3000.0,111.7507,111.7598,111.6682,111.6865,3000.0
2014-10-23 14:10:00,121.92,122.09,121.9,121.99,11600.0,111.7048,111.8606,111.6865,111.769,11600.0
2014-10-23 14:15:00,122.01,122.09,121.91,122.09,7600.0,111.7873,111.8606,111.6957,111.8606,7600.0
2014-10-23 14:20:00,122.08,122.21,122.05,122.19,5000.0,111.8514,111.9705,111.8239,111.9522,5000.0
2014-10-23 14:25:00,122.2,122.2,122.04,122.1,3800.0,111.9614,111.9614,111.8148,111.8698,3800.0
2014-10-23 14:30:00,122.03,122.05,121.95,122.0,12700.0,111.8056,111.8239,111.7323,111.7781,12700.0
2014-10-23 14:35:00,122.01,122.15,121.98,122.15,6800.0,111.7873,111.9156,111.7598,111.9156,6800.0
2014-10-23 14:40:00,122.15,122.15,122.0,122.03,12700.0,111.9156,111.9156,111.7781,111.8056,12700.0
2014-10-23 14:45:00,122.02,122.06,122.0,122.04,7200.0,111.7965,111.8331,111.7781,111.8148,7200.0
2014-10-23 14:50:00,122.06,122.09,121.81,121.89,28100.0,111.8331,111.8606,111.6041,111.6774,28100.0
2014-10-23 14:55:00,121.88,121.88,121.28,121.56,14900.0,111.6682,111.6682,111.1185,111.375,14900.0
2014-10-23 15:00:00,121.47,121.47,120.99,120.99,6700.0,111.2925,111.2925,110.8528,110.8528,6700.0
2014-10-23 15:05:00,121.1,121.39,121.04,121.3,10000.0,110.9535,111.2192,110.8986,111.1368,10000.0
2014-10-23 15:10:00,121.28,121.58,121.22,121.45,8200.0,111.1185,111.3933,111.0635,111.2742,8200.0
2014-10-23 15:15:00,121.45,121.54,121.27,121.27,3900.0,111.2742,111.3567,111.1093,111.1093,3900.0
2014-10-23 15:20:00,121.25,121.45,121.16,121.32,6200.0,111.091,111.2742,111.0085,111.1551,6200.0
2014-10-23 15:25:00,121.29,121.46,121.2,121.43,6800.0,111.1276,111.2834,111.0452,111.2559,6800.0
2014-10-23 15:30:00,121.39,121.86,121.35,121.82,11000.0,111.2192,111.6499,111.1826,111.6132,11000.0
2014-10-23 15:35:00,121.86,121.86,121.56,121.63,10300.0,111.6499,111.6499,111.375,111.4391,10300.0
2014-10-23 15:40:00,121.63,121.63,121.48,121.58,8200.0,111.4391,111.4391,111.3017,111.3933,8200.0
2014-10-23 15:45:00,121.59,121.74,121.59,121.68,17600.0,111.4025,111.5399,111.4025,111.485,17600.0
2014-10-23 15:50:00,121.69,121.73,121.38,121.45,19600.0,111.4941,111.5308,111.2101,111.2742,19600.0
2014-10-23 15:55:00,121.45,121.52,121.2,121.41,30100.0,111.2742,111.3384,111.0452,111.2376,30100.0
2014-10-24 09:30:00,121.79,121.89,121.22,121.22,4100.0,111.5857,111.6774,111.0635,111.0635,4100.0
2014-10-24 09:35:00,121.23,122.2,121.23,122.01,2200.0,111.0727,111.9614,111.0727,111.7873,2200.0
2014-10-24 09:40:00,122.04,122.04,121.39,121.65,4900.0,111.8148,111.8148,111.2192,111.4575,4900.0
2014-10-24 09:45:00,121.7,121.71,121.39,121.64,7900.0,111.5033,111.5124,111.2192,111.4483,7900.0
2014-10-24 09:50:00,121.52,121.53,120.99,121.07,4700.0,111.3384,111.3475,110.8528,110.9261,4700.0
2014-10-24 09:55:00,121.19,121.19,120.94,120.98,1900.0,111.036,111.036,110.807,110.8436,1900.0
2014-10-24 10:00:00,121.0,121.44,120.87,120.98,4300.0,110.8619,111.2651,110.7428,110.8436,4300.0
2014-10-24 10:05:00,120.95,121.04,120.54,121.04,4800.0,110.8161,110.8986,110.4405,110.8986,4800.0
2014-10-24 10:10:00,121.01,121.41,121.01,121.26,2400.0,110.8711,111.2376,110.8711,111.1001,2400.0
2014-10-24 10:15:00,121.17,121.58,121.15,121.47,4800.0,111.0177,111.3933,110.9994,111.2925,4800.0
2014-10-24 10:20:00,121.63,121.63,121.27,121.27,4700.0,111.4391,111.4391,111.1093,111.1093,4700.0
2014-10-24 10:25:00,121.29,121.42,121.12,121.34,4900.0,111.1276,111.2467,110.9719,111.1734,4900.0
2014-10-24 10:30:00,121.42,121.74,121.41,121.59,2500.0,111.2467,111.5399,111.2376,111.4025,2500.0
2014-10-24 10:35:00,121.66,121.76,121.3,121.31,2200.0,111.4666,111.5582,111.1368,111.146,2200.0
2014-10-24 10:40:00,121.44,121.45,121.34,121.4,2100.0,111.2651,111.2742,111.1734,111.2284,2100.0
2014-10-24 10:45:00,121.37,121.49,121.16,121.33,4800.0,111.2009,111.3109,111.0085,111.1643,4800.0
2014-10-24 10:50:00,121.24,121.53,121.24,121.36,4900.0,111.0818,111.3475,111.0818,111.1918,4900.0
2014-10-24 10:55:00,121.33,121.53,121.29,121.53,3800.0,111.1643,111.3475,111.1276,111.3475,3800.0
2014-10-24 11:00:00,121.6,121.65,121.44,121.51,2200.0,111.4117,111.4575,111.2651,111.3292,2200.0
2014-10-24 11:05:00,121.59,121.64,121.42,121.46,2400.0,111.4025,111.4483,111.2467,111.2834,2400.0
2014-10-24 11:10:00,121.45,121.56,121.39,121.39,1500.0,111.2742,111.375,111.2192,111.2192,1500.0
2014-10-24 11:15:00,121.36,121.76,121.36,121.68,12200.0,111.1918,111.5582,111.1918,111.485,12200.0
2014-10-24 11:20:00,121.72,121.75,121.57,121.6,15100.0,111.5216,111.5491,111.3842,111.4117,15100.0
2014-10-24 11:25:00,121.55,121.9,121.55,121.77,13000.0,111.3658,111.6865,111.3658,111.5674,13000.0
2014-10-24 11:30:00,121.87,121.89,121.83,121.85,1200.0,111.659,111.6774,111.6224,111.6407,1200.0
2014-10-24 11:35:00,121.73,122.09,121.69,122.09,4600.0,111.5308,111.8606,111.4941,111.8606,4600.0
2014-10-24 11:40:00,122.09,122.19,122.06,122.12,1600.0,111.8606,111.9522,111.8331,111.8881,1600.0
2014-10-24 11:45:00,122.13,122.3,122.02,122.03,5000.0,111.8972,112.053,111.7965,111.8056,5000.0
2014-10-24 11:50:00,122.0,122.09,122.0,122.01,1800.0,111.7781,111.8606,111.7781,111.7873,1800.0
2014-10-24 11:55:00,121.85,121.98,121.85,121.98,2400.0,111.6407,111.7598,111.6407,111.7598,2400.0
2014-10-24 12:00:00,122.0,122.14,122.0,122.14,2100.0,111.7781,111.9064,111.7781,111.9064,2100.0
2014-10-24 12:05:00,122.1,122.16,122.01,122.03,3800.0,111.8698,111.9247,111.7873,111.8056,3800.0
2014-10-24 12:10:00,122.08,122.37,122.08,122.37,4800.0,111.8514,112.1171,111.8514,112.1171,4800.0
2014-10-24 12:15:00,122.35,122.78,122.35,122.57,4900.0,112.0988,112.4928,112.0988,112.3004,4900.0
2014-10-24 12:20:00,122.49,122.49,122.35,122.38,2200.0,112.2271,112.2271,112.0988,112.1263,2200.0
2014-10-24 12:25:00,122.36,122.56,122.32,122.4,12100.0,112.108,112.2912,112.0713,112.1446,12100.0
2014-10-24 12:30:00,122.43,122.48,122.37,122.48,4100.0,112.1721,112.2179,112.1171,112.2179,4100.0
2014-10-24 12:35:00,122.45,122.54,122.4,122.4,1700.0,112.1904,112.2729,112.1446,112.1446,1700.0
2014-10-24 12:40:00,122.39,122.55,122.36,122.55,3400.0,112.1355,112.2821,112.108,112.2821,3400.0
2014-10-24 12:45:00,122.44,122.53,122.39,122.48,4300.0,112.1813,112.2637,112.1355,112.2179,4300.0
2014-10-24 12:50:00,122.57,122.58,122.29,122.39,10300.0,112.3004,112.3095,112.0438,112.1355,10300.0
2014-10-24 12:55:00,122.38,122.62,122.38,122.62,5000.0,112.1263,112.3462,112.1263,112.3462,5000.0
2014-10-24 13:00:00,122.62,122.76,122.62,122.65,3600.0,112.3462,112.4745,112.3462,112.3737,3600.0
2014-10-24 13:05:00,122.67,122.71,122.65,122.67,2200.0,112.392,112.4287,112.3737,112.392,2200.0
2014-10-24 13:10:00,122.66,122.69,122.5,122.62,8700.0,112.3828,112.4103,112.2362,112.3462,8700.0
2014-10-24 13:15:00,122.61,122.66,122.51,122.58,6900.0,112.337,112.3828,112.2454,112.3095,6900.0
2014-10-24 13:20:00,122.61,122.74,122.53,122.62,8100.0,112.337,112.4561,112.2637,112.3462,8100.0
2014-10-24 13:25:00,122.61,122.66,122.55,122.62,2600.0,112.337,112.3828,112.2821,112.3462,2600.0
2014-10-24 13:30:00,122.76,122.94,122.63,122.94,7500.0,112.4745,112.6394,112.3554,112.6394,7500.0
2014-10-24 13:35:00,122.92,123.12,122.9,123.12,14500.0,112.6211,112.8043,112.6027,112.8043,14500.0
2014-10-24 13:40:00,123.14,123.14,122.95,122.98,8300.0,112.8226,112.8226,112.6485,112.676,8300.0
2014-10-24 13:45:00,123.0,123.15,123.0,123.11,7400.0,112.6944,112.8318,112.6944,112.7951,7400.0
2014-10-24 13:50:00,123.05,123.09,122.98,123.05,5900.0,112.7402,112.7768,112.676,112.7402,5900.0
2014-10-24 13:55:00,123.05,123.05,122.73,122.76,6900.0,112.7402,112.7402,112.447,112.4745,6900.0
2014-10-24 14:00:00,122.81,122.82,122.62,122.7,3300.0,112.5203,112.5294,112.3462,112.4195,3300.0
2014-10-24 14:05:00,122.68,123.04,122.67,122.74,17700.0,112.4012,112.731,112.392,112.4561,17700.0
2014-10-24 14:10:00,122.75,122.82,122.59,122.75,13100.0,112.4653,112.5294,112.3187,112.4653,13100.0
2014-10-24 14:15:00,122.79,122.79,122.64,122.68,6900.0,112.5019,112.5019,112.3645,112.4012,6900.0
2014-10-24 14:20:00,122.62,122.74,122.62,122.62,2800.0,112.3462,112.4561,112.3462,112.3462,2800.0
2014-10-24 14:25:00,122.68,122.83,122.68,122.74,7200.0,112.4012,112.5386,112.4012,112.4561,7200.0
2014-10-24 14:30:00,122.79,122.86,122.74,122.75,3100.0,112.5019,112.5661,112.4561,112.4653,3100.0
2014-10-24 14:35:00,122.74,122.98,122.73,122.9,3700.0,112.4561,112.676,112.447,112.6027,3700.0
2014-10-24 14:40:00,122.94,123.11,122.94,123.04,7800.0,112.6394,112.7951,112.6394,112.731,7800.0
2014-10-24 14:45:00,122.99,123.15,122.99,123.12,1800.0,112.6852,112.8318,112.6852,112.8043,1800.0
2014-10-24 14:50:00,123.09,123.09,122.94,123.0,6000.0,112.7768,112.7768,112.6394,112.6944,6000.0
2014-10-24 14:55:00,122.99,123.05,122.99,123.04,1900.0,112.6852,112.7402,112.6852,112.731,1900.0
2014-10-24 15:00:00,123.0,123.13,122.96,123.07,4400.0,112.6944,112.8135,112.6577,112.7585,4400.0
2014-10-24 15:05:00,123.08,123.08,122.94,123.05,3700.0,112.7677,112.7677,112.6394,112.7402,3700.0
2014-10-24 15:10:00,123.08,123.08,122.97,123.0,7000.0,112.7677,112.7677,112.6669,112.6944,7000.0
2014-10-24 15:15:00,123.0,123.09,122.97,123.06,5100.0,112.6944,112.7768,112.6669,112.7493,5100.0
2014-10-24 15:20:00,123.04,123.14,122.97,123.11,6700.0,112.731,112.8226,112.6669,112.7951,6700.0
2014-10-24 15:25:00,123.09,123.15,122.98,123.08,6100.0,112.7768,112.8318,112.676,112.7677,6100.0
2014-10-24 15:30:00,123.11,123.15,122.99,123.07,5100.0,112.7951,112.8318,112.6852,112.7585,5100.0
2014-10-24 15:35:00,123.07,123.1,122.9,122.94,7600.0,112.7585,112.786,112.6027,112.6394,7600.0
2014-10-24 15:40:00,122.94,123.14,122.92,123.09,12000.0,112.6394,112.8226,112.6211,112.7768,12000.0
2014-10-24 15:45:00,123.08,123.09,122.89,122.97,18600.0,112.7677,112.7768,112.5936,112.6669,18600.0
2014-10-24 15:50:00,122.96,123.03,122.87,122.93,14300.0,112.6577,112.7218,112.5752,112.6302,14300.0
2014-10-24 15:55:00,122.9,122.99,122.87,122.94,22100.0,112.6027,112.6852,112.5752,112.6394,22100.0
2014-10-27 09:30:00,121.13,121.52,120.4,121.52,42900.0,110.981,111.3384,110.3122,111.3384,42900.0
2014-10-27 09:35:00,121.52,121.52,121.09,121.44,8600.0,111.3384,111.3384,110.9444,111.2651,8600.0
2014-10-27 09:40:00,121.34,121.56,121.09,121.3,33500.0,111.1734,111.375,110.9444,111.1368,33500.0
2014-10-27 09:45:00,121.23,121.32,121.1,121.19,20600.0,111.0727,111.1551,110.9535,111.036,20600.0
2014-10-27 09:50:00,121.11,121.31,121.02,121.15,21600.0,110.9627,111.146,110.8802,110.9994,21600.0
2014-10-27 09:55:00,121.16,121.23,120.85,121.23,32400.0,111.0085,111.0727,110.7245,111.0727,32400.0
2014-10-27 10:00:00,121.15,121.28,120.36,120.36,31600.0,110.9994,111.1185,110.2755,110.2755,31600.0
2014-10-27 10:05:00,120.46,120.51,119.86,119.98,22600.0,110.3672,110.413,109.8174,109.9274,22600.0
2014-10-27 10:10:00,120.12,120.61,120.12,120.41,2300.0,110.0557,110.5046,110.0557,110.3214,2300.0
2014-10-27 10:15:00,120.56,120.79,120.49,120.66,9600.0,110.4588,110.6695,110.3947,110.5504,9600.0
2014-10-27 10:20:00,120.64,120.83,120.54,120.83,18500.0,110.5321,110.7062,110.4405,110.7062,18500.0
2014-10-27 10:25:00,120.75,120.77,120.44,120.59,8000.0,110.6329,110.6512,110.3488,110.4863,8000.0
2014-10-27 10:30:00,120.59,120.66,120.32,120.38,37400.0,110.4863,110.5504,110.2389,110.2939,37400.0
2014-10-27 10:35:00,120.43,120.7,120.21,120.58,16100.0,110.3397,110.5871,110.1381,110.4771,16100.0
2014-10-27 10:40:00,120.61,121.29,120.57,121.27,29000.0,110.5046,111.1276,110.468,111.1093,29000.0
2014-10-27 10:45:00,121.29,121.38,121.0,121.0,7200.0,111.1276,111.2101,110.8619,110.8619,7200.0
2014-10-27 10:50:00,120.98,121.16,120.61,120.71,17300.0,110.8436,111.0085,110.5046,110.5962,17300.0
2014-10-27 10:55:00,120.73,120.85,120.47,120.8,10300.0,110.6145,110.7245,110.3763,110.6787,10300.0
2014-10-27 11:00:00,120.84,121.06,120.84,120.98,13800.0,110.7153,110.9169,110.7153,110.8436,13800.0
2014-10-27 11:05:00,120.96,121.0,120.76,120.87,8300.0,110.8253,110.8619,110.642,110.7428,8300.0
2014-10-27 11:10:00,120.91,121.0,120.51,120.55,12300.0,110.7795,110.8619,110.413,110.4496,12300.0
2014-10-27 11:15:00,120.51,120.75,120.51,120.71,5500.0,110.413,110.6329,110.413,110.5962,5500.0
2014-10-27 11:20:00,120.73,120.81,120.57,120.81,8700.0,110.6145,110.6878,110.468,110.6878,8700.0
2014-10-27 11:25:00,120.81,120.81,120.55,120.6,7300.0,110.6878,110.6878,110.4496,110.4954,7300.0
2014-10-27 11:30:00,120.63,120.76,120.55,120.55,8500.0,110.5229,110.642,110.4496,110.4496,8500.0
2014-10-27 11:35:00,120.52,120.64,120.22,120.41,17100.0,110.4221,110.5321,110.1473,110.3214,17100.0
2014-10-27 11:40:00,120.35,120.36,120.04,120.24,4800.0,110.2664,110.2755,109.9824,110.1656,4800.0
2014-10-27 11:45:00,120.2,120.2,119.93,120.0,10400.0,110.129,110.129,109.8816,109.9457,10400.0
2014-10-27 11:50:00,120.02,120.03,119.73,119.92,10900.0,109.964,109.9732,109.6983,109.8724,10900.0
2014-10-27 11:55:00,119.83,119.9,119.69,119.69,5100.0,109.79,109.8541,109.6617,109.6617,5100.0
2014-10-27 12:00:00,119.69,120.05,119.6,119.77,19900.0,109.6617,109.9915,109.5792,109.735,19900.0
2014-10-27 12:05:00,119.79,120.09,119.69,119.9,6100.0,109.7533,110.0282,109.6617,109.8541,6100.0
2014-10-27 12:10:00,119.84,119.94,119.79,119.9,6000.0,109.7991,109.8907,109.7533,109.8541,6000.0
2014-10-27 12:15:00,119.95,119.95,119.55,119.8,6000.0,109.8999,109.8999,109.5334,109.7625,6000.0
2014-10-27 12:20:00,119.85,120.1,119.85,120.06,7700.0,109.8083,110.0373,109.8083,110.0007,7700.0
2014-10-27 12:25:00,120.03,120.14,119.82,119.88,7000.0,109.9732,110.074,109.7808,109.8358,7000.0
2014-10-27 12:30:00,119.94,120.05,119.81,119.95,5300.0,109.8907,109.9915,109.7716,109.8999,5300.0
2014-10-27 12:35:00,120.02,120.14,119.78,120.04,5900.0,109.964,110.074,109.7441,109.9824,5900.0
2014-10-27 12:40:00,120.04,120.18,119.9,119.99,4000.0,109.9824,110.1106,109.8541,109.9365,4000.0
2014-10-27 12:45:00,120.06,120.35,120.05,120.27,18700.0,110.0007,110.2664,109.9915,110.1931,18700.0
2014-10-27 12:50:00,120.27,120.4,120.22,120.34,2800.0,110.1931,110.3122,110.1473,110.2572,2800.0
2014-10-27 12:55:00,120.33,120.56,120.33,120.4,2800.0,110.2481,110.4588,110.2481,110.3122,2800.0
2014-10-27 13:00:00,120.4,120.51,120.21,120.46,12400.0,110.3122,110.413,110.1381,110.3672,12400.0
2014-10-27 13:05:00,120.48,120.48,120.1,120.21,32900.0,110.3855,110.3855,110.0373,110.1381,32900.0
2014-10-27 13:10:00,120.27,120.47,120.18,120.47,10900.0,110.1931,110.3763,110.1106,110.3763,10900.0
2014-10-27 13:15:00,120.39,120.42,120.21,120.32,5000.0,110.303,110.3305,110.1381,110.2389,5000.0
2014-10-27 13:20:00,120.36,120.47,120.24,120.24,4200.0,110.2755,110.3763,110.1656,110.1656,4200.0
2014-10-27 13:25:00,120.17,120.37,120.12,120.37,5200.0,110.1015,110.2847,110.0557,110.2847,5200.0
2014-10-27 13:30:00,120.37,120.37,120.19,120.21,6300.0,110.2847,110.2847,110.1198,110.1381,6300.0
2014-10-27 13:35:00,120.13,120.43,120.13,120.34,5200.0,110.0648,110.3397,110.0648,110.2572,5200.0
2014-10-27 13:40:00,120.33,120.41,120.28,120.28,4500.0,110.2481,110.3214,110.2023,110.2023,4500.0
2014-10-27 13:45:00,120.3,120.46,120.24,120.41,28400.0,110.2206,110.3672,110.1656,110.3214,28400.0
2014-10-27 13:50:00,120.33,120.39,120.23,120.29,11700.0,110.2481,110.303,110.1564,110.2114,11700.0
2014-10-27 13:55:00,120.34,120.38,120.24,120.3,17200.0,110.2572,110.2939,110.1656,110.2206,17200.0
2014-10-27 14:00:00,120.33,120.36,120.22,120.32,11900.0,110.2481,110.2755,110.1473,110.2389,11900.0
2014-10-27 14:05:00,120.29,120.51,120.2,120.5,9700.0,110.2114,110.413,110.129,110.4038,9700.0
2014-10-27 14:10:00,120.55,120.67,120.45,120.67,3100.0,110.4496,110.5596,110.358,110.5596,3100.0
2014-10-27 14:15:00,120.71,120.74,120.62,120.7,6200.0,110.5962,110.6237,110.5138,110.5871,6200.0
2014-10-27 14:20:00,120.72,120.78,120.57,120.57,6600.0,110.6054,110.6604,110.468,110.468,6600.0
2014-10-27 14:25:00,120.59,120.6,120.39,120.48,5100.0,110.4863,110.4954,110.303,110.3855,5100.0
2014-10-27 14:30:00,120.52,120.53,120.28,120.48,11100.0,110.4221,110.4313,110.2023,110.3855,11100.0
2014-10-27 14:35:00,120.53,120.56,120.36,120.52,9100.0,110.4313,110.4588,110.2755,110.4221,9100.0
2014-10-27 14:40:00,120.53,120.56,120.5,120.52,5800.0,110.4313,110.4588,110.4038,110.4221,5800.0
2014-10-27 14:45:00,120.55,120.55,120.34,120.5,39200.0,110.4496,110.4496,110.2572,110.4038,39200.0
2014-10-27 14:50:00,120.53,120.61,120.28,120.28,18400.0,110.4313,110.5046,110.2023,110.2023,18400.0
2014-10-27 14:55:00,120.28,120.45,120.22,120.34,8300.0,110.2023,110.358,110.1473,110.2572,8300.0
2014-10-27 15:00:00,120.34,120.55,120.34,120.49,11100.0,110.2572,110.4496,110.2572,110.3947,11100.0
2014-10-27 15:05:00,120.5,120.54,120.12,120.12,16700.0,110.4038,110.4405,110.0557,110.0557,16700.0
2014-10-27 15:10:00,120.12,120.28,119.93,119.98,18600.0,110.0557,110.2023,109.8816,109.9274,18600.0
2014-10-27 15:15:00,119.99,120.28,119.97,120.28,12000.0,109.9365,110.2023,109.9182,110.2023,12000.0
2014-10-27 15:20:00,120.28,120.42,120.24,120.24,11700.0,110.2023,110.3305,110.1656,110.1656,11700.0
2014-10-27 15:25:00,120.17,120.23,120.05,120.05,43500.0,110.1015,110.1564,109.9915,109.9915,43500.0
2014-10-27 15:30:00,120.05,120.27,119.89,119.91,60700.0,109.9915,110.1931,109.8449,109.8633,60700.0
2014-10-27 15:35:00,119.92,120.0,119.39,119.95,145400.0,109.8724,109.9457,109.3868,109.8999,145400.0
2014-10-27 15:40:00,119.98,120.41,119.75,120.33,24800.0,109.9274,110.3214,109.7167,110.2481,24800.0
2014-10-27 15:45:00,120.34,120.55,120.24,120.55,25700.0,110.2572,110.4496,110.1656,110.4496,25700.0
2014-10-27 15:50:00,120.56,120.65,120.39,120.65,34400.0,110.4588,110.5412,110.303,110.5412,34400.0
2014-10-27 15:55:00,120.63,120.86,120.56,120.68,57700.0,110.5229,110.7337,110.4588,110.5687,57700.0
2014-10-28 09:30:00,114.86,115.23,114.5,114.55,100500.0,105.2364,105.5754,104.9065,104.9523,100500.0
2014-10-28 09:35:00,114.53,115.71,111.77,115.52,126500.0,104.934,106.0152,102.4053,105.8411,126500.0
2014-10-28 09:40:00,115.56,117.66,115.26,115.49,36700.0,105.8777,107.8018,105.6029,105.8136,36700.0
2014-10-28 09:45:00,115.34,115.94,114.95,115.94,55000.0,105.6762,106.2259,105.3188,106.2259,55000.0
2014-10-28 09:50:00,115.82,116.02,115.5,115.5,28900.0,106.1159,106.2992,105.8227,105.8227,28900.0
2014-10-28 09:55:00,115.5,116.77,115.13,116.65,42000.0,105.8227,106.9863,105.4837,106.8764,42000.0
2014-10-28 10:00:00,116.8,116.8,116.19,116.34,47100.0,107.0138,107.0138,106.4549,106.5924,47100.0
2014-10-28 10:05:00,116.35,117.15,116.35,117.15,104600.0,106.6015,107.3345,106.6015,107.3345,104600.0
2014-10-28 10:10:00,117.13,118.34,117.1,117.98,174600.0,107.3162,108.4248,107.2887,108.095,174600.0
2014-10-28 10:15:00,117.96,118.17,117.79,117.85,98000.0,108.0766,108.269,107.9209,107.9758,98000.0
2014-10-28 10:20:00,117.9,119.12,117.78,118.68,55200.0,108.0217,109.1394,107.9117,108.7363,55200.0
2014-10-28 10:25:00,118.65,118.68,117.8,117.98,69500.0,108.7088,108.7363,107.93,108.095,69500.0
2014-10-28 10:30:00,117.97,118.12,117.71,117.71,38600.0,108.0858,108.2232,107.8476,107.8476,38600.0
2014-10-28 10:35:00,117.64,117.7,117.09,117.09,27200.0,107.7834,107.8384,107.2795,107.2795,27200.0
2014-10-28 10:40:00,117.03,117.03,115.28,116.44,63100.0,107.2246,107.2246,105.6212,106.684,63100.0
2014-10-28 10:45:00,116.14,116.84,115.92,116.08,33600.0,106.4091,107.0505,106.2076,106.3542,33600.0
2014-10-28 10:50:00,116.07,116.66,116.07,116.35,13300.0,106.345,106.8856,106.345,106.6015,13300.0
2014-10-28 10:55:00,116.39,116.51,116.0,116.09,20700.0,106.6382,106.7481,106.2809,106.3633,20700.0
2014-10-28 11:00:00,116.04,116.12,115.41,116.05,22700.0,106.3175,106.3908,105.7403,106.3267,22700.0
2014-10-28 11:05:00,116.1,116.68,115.9,116.68,19200.0,106.3725,106.9039,106.1892,106.9039,19200.0
2014-10-28 11:10:00,116.69,116.97,116.61,116.76,34000.0,106.913,107.1696,106.8397,106.9772,34000.0
2014-10-28 11:15:00,116.71,116.76,116.24,116.24,22900.0,106.9314,106.9772,106.5007,106.5007,22900.0
2014-10-28 11:20:00,116.34,116.54,116.08,116.21,32000.0,106.5924,106.7756,106.3542,106.4733,32000.0
2014-10-28 11:25:00,116.21,116.55,116.1,116.36,35700.0,106.4733,106.7848,106.3725,106.6107,35700.0
2014-10-28 11:30:00,116.34,116.7,116.34,116.63,32300.0,106.5924,106.9222,106.5924,106.8581,32300.0
2014-10-28 11:35:00,116.63,116.75,115.62,115.62,28600.0,106.8581,106.968,105.9327,105.9327,28600.0
2014-10-28 11:40:00,115.73,116.02,115.5,115.66,19600.0,106.0335,106.2992,105.8227,105.9693,19600.0
2014-10-28 11:45:00,115.62,115.98,115.58,115.88,29200.0,105.9327,106.2625,105.896,106.1709,29200.0
2014-10-28 11:50:00,115.81,115.84,115.11,115.4,28000.0,106.1068,106.1343,105.4654,105.7311,28000.0
2014-10-28 11:55:00,115.47,115.47,115.15,115.32,53800.0,105.7953,105.7953,105.5021,105.6578,53800.0
2014-10-28 12:00:00,115.35,115.42,115.15,115.35,16900.0,105.6853,105.7494,105.5021,105.6853,16900.0
2014-10-28 12:05:00,115.36,115.38,115.0,115.06,23300.0,105.6945,105.7128,105.3646,105.4196,23300.0
2014-10-28 12:10:00,115.1,115.18,115.06,115.1,28700.0,105.4563,105.5296,105.4196,105.4563,28700.0
2014-10-28 12:15:00,115.09,115.41,115.03,115.05,23800.0,105.4471,105.7403,105.3921,105.4104,23800.0
2014-10-28 12:20:00,115.07,115.18,115.05,115.05,17000.0,105.4288,105.5296,105.4104,105.4104,17000.0
2014-10-28 12:25:00,115.04,115.04,114.62,114.95,26000.0,105.4013,105.4013,105.0165,105.3188,26000.0
2014-10-28 12:30:00,114.97,115.04,114.84,115.0,24600.0,105.3372,105.4013,105.218,105.3646,24600.0
2014-10-28 12:35:00,114.99,114.99,114.63,114.85,36900.0,105.3555,105.3555,105.0256,105.2272,36900.0
2014-10-28 12:40:00,114.84,115.0,114.66,114.94,16900.0,105.218,105.3646,105.0531,105.3097,16900.0
2014-10-28 12:45:00,114.96,115.06,114.9,114.95,31700.0,105.328,105.4196,105.273,105.3188,31700.0
2014-10-28 12:50:00,114.96,114.98,114.83,114.93,16500.0,105.328,105.3463,105.2089,105.3005,16500.0
2014-10-28 12:55:00,114.92,115.11,114.83,114.98,37300.0,105.2913,105.4654,105.2089,105.3463,37300.0
2014-10-28 13:00:00,114.96,115.03,114.93,115.0,24400.0,105.328,105.3921,105.3005,105.3646,24400.0
2014-10-28 13:05:00,114.99,115.04,114.9,114.92,26200.0,105.3555,105.4013,105.273,105.2913,26200.0
2014-10-28 13:10:00,114.92,115.79,114.92,115.59,19300.0,105.2913,106.0884,105.2913,105.9052,19300.0
2014-10-28 13:15:00,115.58,115.94,115.53,115.75,15500.0,105.896,106.2259,105.8502,106.0518,15500.0
2014-10-28 13:20:00,115.75,116.31,115.59,115.81,19300.0,106.0518,106.5649,105.9052,106.1068,19300.0
2014-10-28 13:25:00,115.8,116.12,115.58,115.81,12000.0,106.0976,106.3908,105.896,106.1068,12000.0
2014-10-28 13:30:00,115.76,116.46,115.76,116.4,17200.0,106.061,106.7023,106.061,106.6473,17200.0
2014-10-28 13:35:00,116.4,117.68,116.4,117.59,44500.0,106.6473,107.8201,106.6473,107.7376,44500.0
2014-10-28 13:40:00,117.62,118.08,117.54,117.92,26000.0,107.7651,108.1866,107.6918,108.04,26000.0
2014-10-28 13:45:00,117.89,118.06,117.59,117.98,79400.0,108.0125,108.1683,107.7376,108.095,79400.0
2014-10-28 13:50:00,117.97,118.24,117.69,118.07,47600.0,108.0858,108.3332,107.8293,108.1774,47600.0
2014-10-28 13:55:00,118.08,119.17,118.01,118.68,24700.0,108.1866,109.1853,108.1224,108.7363,24700.0
2014-10-28 14:00:00,118.73,118.76,117.95,118.45,11000.0,108.7821,108.8096,108.0675,108.5256,11000.0
2014-10-28 14:05:00,118.64,118.64,118.02,118.07,17500.0,108.6997,108.6997,108.1316,108.1774,17500.0
2014-10-28 14:10:00,118.06,118.75,118.06,118.69,14700.0,108.1683,108.8004,108.1683,108.7455,14700.0
2014-10-28 14:15:00,118.69,119.44,118.61,119.22,40500.0,108.7455,109.4326,108.6722,109.2311,40500.0
2014-10-28 14:20:00,119.23,119.42,118.5,118.68,28300.0,109.2402,109.4143,108.5714,108.7363,28300.0
2014-10-28 14:25:00,118.73,119.0,118.48,119.0,14500.0,108.7821,109.0295,108.5531,109.0295,14500.0
2014-10-28 14:30:00,119.0,119.0,118.54,118.6,40200.0,109.0295,109.0295,108.608,108.663,40200.0
2014-10-28 14:35:00,118.6,118.64,117.81,117.9,27100.0,108.663,108.6997,107.9392,108.0217,27100.0
2014-10-28 14:40:00,117.82,117.85,116.84,117.21,49200.0,107.9484,107.9758,107.0505,107.3895,49200.0
2014-10-28 14:45:00,117.34,117.34,116.45,116.69,25800.0,107.5086,107.5086,106.6931,106.913,25800.0
2014-10-28 14:50:00,116.76,116.83,116.18,116.59,24500.0,106.9772,107.0413,106.4458,106.8214,24500.0
2014-10-28 14:55:00,116.59,116.73,116.48,116.56,54100.0,106.8214,106.9497,106.7206,106.7939,54100.0
2014-10-28 15:00:00,116.6,116.71,116.53,116.63,45100.0,106.8306,106.9314,106.7664,106.8581,45100.0
2014-10-28 15:05:00,116.64,116.88,116.25,116.71,60400.0,106.8672,107.0871,106.5099,106.9314,60400.0
2014-10-28 15:10:00,116.71,116.74,116.45,116.67,32300.0,106.9314,106.9589,106.6931,106.8947,32300.0
2014-10-28 15:15:00,116.67,116.74,116.21,116.29,23200.0,106.8947,106.9589,106.4733,106.5466,23200.0
2014-10-28 15:20:00,116.26,116.26,116.0,116.13,16200.0,106.5191,106.5191,106.2809,106.4,16200.0
2014-10-28 15:25:00,116.18,116.36,116.09,116.13,32300.0,106.4458,106.6107,106.3633,106.4,32300.0
2014-10-28 15:30:00,116.12,116.12,115.94,115.98,60700.0,106.3908,106.3908,106.2259,106.2625,60700.0
2014-10-28 15:35:00,115.94,116.08,115.94,116.0,40300.0,106.2259,106.3542,106.2259,106.2809,40300.0
2014-10-28 15:40:00,116.04,117.01,116.03,116.94,65800.0,106.3175,107.2062,106.3083,107.1421,65800.0
2014-10-28 15:45:00,116.86,116.87,116.63,116.68,60600.0,107.0688,107.078,106.8581,106.9039,60600.0
2014-10-28 15:50:00,116.65,116.77,116.35,116.39,77400.0,106.8764,106.9863,106.6015,106.6382,77400.0
2014-10-28 15:55:00,116.39,117.04,116.39,116.94,72000.0,106.6382,107.2337,106.6382,107.1421,72000.0
2014-10-29 09:30:00,117.01,117.15,115.46,115.61,38100.0,107.2062,107.3345,105.7861,105.9235,38100.0
2014-10-29 09:35:00,115.6,116.37,115.12,115.19,35700.0,105.9144,106.6199,105.4746,105.5387,35700.0
2014-10-29 09:40:00,115.16,115.42,115.0,115.08,34100.0,105.5112,105.7494,105.3646,105.4379,34100.0
2014-10-29 09:45:00,115.02,115.09,114.66,114.74,52400.0,105.383,105.4471,105.0531,105.1264,52400.0
2014-10-29 09:50:00,114.73,114.82,114.55,114.58,42400.0,105.1173,105.1997,104.9523,104.9798,42400.0
2014-10-29 09:55:00,114.55,114.79,114.41,114.43,30700.0,104.9523,105.1722,104.8241,104.8424,30700.0
2014-10-29 10:00:00,114.49,114.54,114.0,114.0,40900.0,104.8974,104.9432,104.4484,104.4484,40900.0
2014-10-29 10:05:00,114.0,114.04,113.6,113.85,35800.0,104.4484,104.4851,104.0819,104.311,35800.0
2014-10-29 10:10:00,113.85,113.86,113.01,113.39,62700.0,104.311,104.3202,103.5414,103.8895,62700.0
2014-10-29 10:15:00,113.34,113.43,112.9,113.25,60900.0,103.8437,103.9262,103.4406,103.7613,60900.0
2014-10-29 10:20:00,113.34,113.43,112.93,112.96,40700.0,103.8437,103.9262,103.4681,103.4956,40700.0
2014-10-29 10:25:00,112.93,113.03,112.43,112.53,48900.0,103.4681,103.5597,103.01,103.1016,48900.0
2014-10-29 10:30:00,112.57,112.74,112.54,112.72,35300.0,103.1382,103.294,103.1108,103.2757,35300.0
2014-10-29 10:35:00,112.73,112.96,112.12,112.28,40400.0,103.2848,103.4956,102.7259,102.8725,40400.0
2014-10-29 10:40:00,112.3,112.75,112.15,112.75,35500.0,102.8909,103.3032,102.7534,103.3032,35500.0
2014-10-29 10:45:00,112.71,112.98,112.66,112.89,60000.0,103.2665,103.5139,103.2207,103.4314,60000.0
2014-10-29 10:50:00,112.89,113.25,112.83,113.07,49700.0,103.4314,103.7613,103.3765,103.5963,49700.0
2014-10-29 10:55:00,113.08,113.28,113.0,113.28,29600.0,103.6055,103.7888,103.5322,103.7888,29600.0
2014-10-29 11:00:00,113.27,113.38,113.1,113.2,18000.0,103.7796,103.8804,103.6238,103.7155,18000.0
2014-10-29 11:05:00,113.19,113.62,113.19,113.56,24100.0,103.7063,104.1003,103.7063,104.0453,24100.0
2014-10-29 11:10:00,113.55,114.0,113.55,113.78,25600.0,104.0361,104.4484,104.0361,104.2469,25600.0
2014-10-29 11:15:00,113.78,113.81,113.63,113.8,11900.0,104.2469,104.2743,104.1094,104.2652,11900.0
2014-10-29 11:20:00,113.84,113.92,113.67,113.87,10700.0,104.3018,104.3751,104.1461,104.3293,10700.0
2014-10-29 11:25:00,113.88,113.94,113.77,113.83,15800.0,104.3385,104.3935,104.2377,104.2927,15800.0
2014-10-29 11:30:00,113.72,113.81,113.56,113.56,8800.0,104.1919,104.2743,104.0453,104.0453,8800.0
2014-10-29 11:35:00,113.59,113.65,113.4,113.4,16100.0,104.0728,104.1277,103.8987,103.8987,16100.0
2014-10-29 11:40:00,113.37,113.51,113.26,113.31,9900.0,103.8712,103.9995,103.7704,103.8162,9900.0
2014-10-29 11:45:00,113.3,113.31,113.16,113.18,10100.0,103.8071,103.8162,103.6788,103.6971,10100.0
2014-10-29 11:50:00,113.18,113.27,113.15,113.21,11700.0,103.6971,103.7796,103.6696,103.7246,11700.0
2014-10-29 11:55:00,113.21,113.24,113.11,113.2,10900.0,103.7246,103.7521,103.633,103.7155,10900.0
2014-10-29 12:00:00,113.23,113.48,113.13,113.17,11000.0,103.7429,103.972,103.6513,103.688,11000.0
2014-10-29 12:05:00,113.18,113.18,113.04,113.04,10900.0,103.6971,103.6971,103.5689,103.5689,10900.0
2014-10-29 12:10:00,113.08,113.13,112.94,112.97,11200.0,103.6055,103.6513,103.4772,103.5047,11200.0
2014-10-29 12:15:00,112.96,112.97,112.81,112.94,16300.0,103.4956,103.5047,103.3581,103.4772,16300.0
2014-10-29 12:20:00,112.94,113.21,112.89,113.21,11800.0,103.4772,103.7246,103.4314,103.7246,11800.0
2014-10-29 12:25:00,113.25,113.36,113.1,113.14,9200.0,103.7613,103.862,103.6238,103.6605,9200.0
2014-10-29 12:30:00,113.09,113.16,112.99,113.04,11500.0,103.6147,103.6788,103.523,103.5689,11500.0
2014-10-29 12:35:00,113.03,113.45,113.0,113.45,10900.0,103.5597,103.9445,103.5322,103.9445,10900.0
2014-10-29 12:40:00,113.42,113.59,113.32,113.35,12900.0,103.917,104.0728,103.8254,103.8529,12900.0
2014-10-29 12:45:00,113.36,113.47,113.17,113.19,9100.0,103.862,103.9628,103.688,103.7063,9100.0
2014-10-29 12:50:00,113.24,113.51,113.24,113.5,10100.0,103.7521,103.9995,103.7521,103.9903,10100.0
2014-10-29 12:55:00,113.48,113.69,113.48,113.5,7600.0,103.972,104.1644,103.972,103.9903,7600.0
2014-10-29 13:00:00,113.5,113.51,113.36,113.4,6800.0,103.9903,103.9995,103.862,103.8987,6800.0
2014-10-29 13:05:00,113.47,113.54,113.43,113.47,8400.0,103.9628,104.027,103.9262,103.9628,8400.0
2014-10-29 13:10:00,113.44,113.69,113.44,113.58,12500.0,103.9353,104.1644,103.9353,104.0636,12500.0
2014-10-29 13:15:00,113.52,113.71,113.52,113.59,11400.0,104.0086,104.1827,104.0086,104.0728,11400.0
2014-10-29 13:20:00,113.59,113.78,113.59,113.78,5900.0,104.0728,104.2469,104.0728,104.2469,5900.0
2014-10-29 13:25:00,113.76,113.84,113.64,113.66,9300.0,104.2285,104.3018,104.1186,104.1369,9300.0
2014-10-29 13:30:00,113.66,113.67,113.49,113.52,10400.0,104.1369,104.1461,103.9812,104.0086,10400.0
2014-10-29 13:35:00,113.52,113.57,113.3,113.37,26600.0,104.0086,104.0545,103.8071,103.8712,26600.0
2014-10-29 13:40:00,113.36,113.49,113.36,113.41,8800.0,103.862,103.9812,103.862,103.9079,8800.0
2014-10-29 13:45:00,113.45,113.89,113.45,113.8,23500.0,103.9445,104.3476,103.9445,104.2652,23500.0
2014-10-29 13:50:00,113.8,113.98,113.77,113.98,13000.0,104.2652,104.4301,104.2377,104.4301,13000.0
2014-10-29 13:55:00,114.01,114.14,113.97,114.13,12400.0,104.4576,104.5767,104.4209,104.5675,12400.0
2014-10-29 14:00:00,114.15,114.33,113.82,114.15,52900.0,104.5859,104.7508,104.2835,104.5859,52900.0
2014-10-29 14:05:00,114.16,114.16,113.29,113.74,61800.0,104.595,104.595,103.7979,104.2102,61800.0
2014-10-29 14:10:00,113.73,113.86,113.41,113.41,55900.0,104.201,104.3202,103.9079,103.9079,55900.0
2014-10-29 14:15:00,113.4,113.66,113.4,113.64,58900.0,103.8987,104.1369,103.8987,104.1186,58900.0
2014-10-29 14:20:00,113.7,114.0,113.69,113.83,34600.0,104.1736,104.4484,104.1644,104.2927,34600.0
2014-10-29 14:25:00,113.84,114.01,113.75,113.84,21000.0,104.3018,104.4576,104.2194,104.3018,21000.0
2014-10-29 14:30:00,113.89,114.02,113.78,114.02,13900.0,104.3476,104.4667,104.2469,104.4667,13900.0
2014-10-29 14:35:00,114.03,114.22,113.99,114.16,18000.0,104.4759,104.65,104.4393,104.595,18000.0
2014-10-29 14:40:00,114.14,114.55,114.14,114.55,24500.0,104.5767,104.9523,104.5767,104.9523,24500.0
2014-10-29 14:45:00,114.55,114.61,114.45,114.51,20200.0,104.9523,105.0073,104.8607,104.9157,20200.0
2014-10-29 14:50:00,114.51,114.66,114.45,114.51,16400.0,104.9157,105.0531,104.8607,104.9157,16400.0
2014-10-29 14:55:00,114.49,114.94,114.49,114.81,27600.0,104.8974,105.3097,104.8974,105.1906,27600.0
2014-10-29 15:00:00,114.82,114.83,114.39,114.42,37000.0,105.1997,105.2089,104.8057,104.8332,37000.0
2014-10-29 15:05:00,114.41,114.58,114.28,114.36,27900.0,104.8241,104.9798,104.705,104.7783,27900.0
2014-10-29 15:10:00,114.36,114.51,114.29,114.47,26400.0,104.7783,104.9157,104.7141,104.879,26400.0
2014-10-29 15:15:00,114.47,114.63,114.4,114.52,20100.0,104.879,105.0256,104.8149,104.9249,20100.0
2014-10-29 15:20:00,114.54,114.6,114.43,114.46,15100.0,104.9432,104.9982,104.8424,104.8699,15100.0
2014-10-29 15:25:00,114.43,114.77,114.43,114.77,19000.0,104.8424,105.1539,104.8424,105.1539,19000.0
2014-10-29 15:30:00,114.83,115.22,114.77,115.02,31200.0,105.2089,105.5662,105.1539,105.383,31200.0
2014-10-29 15:35:00,115.0,115.26,114.91,115.25,31400.0,105.3646,105.6029,105.2822,105.5937,31400.0
2014-10-29 15:40:00,115.25,115.7,115.25,115.5,40500.0,105.5937,106.006,105.5937,105.8227,40500.0
2014-10-29 15:45:00,115.43,115.54,115.2,115.35,55300.0,105.7586,105.8594,105.5479,105.6853,55300.0
2014-10-29 15:50:00,115.39,115.47,115.23,115.25,46300.0,105.722,105.7953,105.5754,105.5937,46300.0
2014-10-29 15:55:00,115.25,115.26,115.06,115.11,76100.0,105.5937,105.6029,105.4196,105.4654,76100.0
2014-10-30 09:30:00,114.42,114.42,114.13,114.28,4900.0,104.8332,104.8332,104.5675,104.705,4900.0
2014-10-30 09:35:00,114.41,115.54,114.41,115.45,12900.0,104.8241,105.8594,104.8241,105.7769,12900.0
2014-10-30 09:40:00,115.44,115.77,115.23,115.77,15900.0,105.7678,106.0701,105.5754,106.0701,15900.0
2014-10-30 09:45:00,115.5,115.57,115.09,115.16,16500.0,105.8227,105.8869,105.4471,105.5112,16500.0
2014-10-30 09:50:00,115.03,115.54,115.03,115.21,7500.0,105.3921,105.8594,105.3921,105.557,7500.0
2014-10-30 09:55:00,115.25,115.25,114.81,114.86,9200.0,105.5937,105.5937,105.1906,105.2364,9200.0
2014-10-30 10:00:00,114.86,115.19,114.67,115.19,21400.0,105.2364,105.5387,105.0623,105.5387,21400.0
2014-10-30 10:05:00,115.16,115.35,115.16,115.31,12400.0,105.5112,105.6853,105.5112,105.6487,12400.0
2014-10-30 10:10:00,115.27,115.33,115.11,115.23,8100.0,105.612,105.667,105.4654,105.5754,8100.0
2014-10-30 10:15:00,115.19,115.61,115.12,115.59,19700.0,105.5387,105.9235,105.4746,105.9052,19700.0
2014-10-30 10:20:00,115.59,115.65,115.53,115.61,12100.0,105.9052,105.9602,105.8502,105.9235,12100.0
2014-10-30 10:25:00,115.56,115.67,115.53,115.56,5400.0,105.8777,105.9785,105.8502,105.8777,5400.0
2014-10-30 10:30:00,115.59,115.74,115.53,115.59,6500.0,105.9052,106.0426,105.8502,105.9052,6500.0
2014-10-30 10:35:00,115.62,115.73,115.39,115.39,8900.0,105.9327,106.0335,105.722,105.722,8900.0
2014-10-30 10:40:00,115.41,115.42,115.1,115.27,5600.0,105.7403,105.7494,105.4563,105.612,5600.0
2014-10-30 10:45:00,115.35,115.43,115.09,115.1,8600.0,105.6853,105.7586,105.4471,105.4563,8600.0
2014-10-30 10:50:00,115.12,115.32,115.12,115.31,4600.0,105.4746,105.6578,105.4746,105.6487,4600.0
2014-10-30 10:55:00,115.28,115.61,115.27,115.61,10900.0,105.6212,105.9235,105.612,105.9235,10900.0
2014-10-30 11:00:00,115.55,115.55,115.35,115.35,7700.0,105.8686,105.8686,105.6853,105.6853,7700.0
2014-10-30 11:05:00,115.36,115.4,115.24,115.38,10500.0,105.6945,105.7311,105.5845,105.7128,10500.0
2014-10-30 11:10:00,115.41,115.48,115.37,115.47,6400.0,105.7403,105.8044,105.7036,105.7953,6400.0
2014-10-30 11:15:00,115.54,115.75,115.54,115.67,5400.0,105.8594,106.0518,105.8594,105.9785,5400.0
2014-10-30 11:20:00,115.64,115.71,115.46,115.46,4200.0,105.951,106.0152,105.7861,105.7861,4200.0
2014-10-30 11:25:00,115.46,115.48,115.34,115.47,6100.0,105.7861,105.8044,105.6762,105.7953,6100.0
2014-10-30 11:30:00,115.48,115.55,115.34,115.45,4800.0,105.8044,105.8686,105.6762,105.7769,4800.0
2014-10-30 11:35:00,115.48,115.7,115.44,115.51,5800.0,105.8044,106.006,105.7678,105.8319,5800.0
2014-10-30 11:40:00,115.49,115.65,115.45,115.64,4800.0,105.8136,105.9602,105.7769,105.951,4800.0
2014-10-30 11:45:00,115.65,115.97,115.65,115.69,4900.0,105.9602,106.2534,105.9602,105.9968,4900.0
2014-10-30 11:50:00,115.68,115.81,115.56,115.69,16800.0,105.9877,106.1068,105.8777,105.9968,16800.0
2014-10-30 11:55:00,115.71,115.97,115.7,115.92,7400.0,106.0152,106.2534,106.006,106.2076,7400.0
2014-10-30 12:00:00,115.94,115.96,115.87,115.87,4700.0,106.2259,106.2442,106.1617,106.1617,4700.0
2014-10-30 12:05:00,115.84,115.85,115.69,115.71,4400.0,106.1343,106.1434,105.9968,106.0152,4400.0
2014-10-30 12:10:00,115.73,115.75,115.63,115.72,5200.0,106.0335,106.0518,105.9419,106.0243,5200.0
2014-10-30 12:15:00,115.71,115.71,115.57,115.61,3300.0,106.0152,106.0152,105.8869,105.9235,3300.0
2014-10-30 12:20:00,115.59,115.73,115.59,115.66,2700.0,105.9052,106.0335,105.9052,105.9693,2700.0
2014-10-30 12:25:00,115.69,115.72,115.58,115.58,3400.0,105.9968,106.0243,105.896,105.896,3400.0
2014-10-30 12:30:00,115.59,115.61,115.55,115.59,3400.0,105.9052,105.9235,105.8686,105.9052,3400.0
2014-10-30 12:35:00,115.57,115.57,115.44,115.48,11500.0,105.8869,105.8869,105.7678,105.8044,11500.0
2014-10-30 12:40:00,115.46,115.48,115.35,115.42,7000.0,105.7861,105.8044,105.6853,105.7494,7000.0
2014-10-30 12:45:00,115.42,115.55,115.42,115.49,2200.0,105.7494,105.8686,105.7494,105.8136,2200.0
2014-10-30 12:50:00,115.45,115.45,115.16,115.17,5600.0,105.7769,105.7769,105.5112,105.5204,5600.0
2014-10-30 12:55:00,115.17,115.26,114.95,115.24,16400.0,105.5204,105.6029,105.3188,105.5845,16400.0
2014-10-30 13:00:00,115.29,115.31,115.22,115.25,4400.0,105.6303,105.6487,105.5662,105.5937,4400.0
2014-10-30 13:05:00,115.28,115.28,115.2,115.21,3800.0,105.6212,105.6212,105.5479,105.557,3800.0
2014-10-30 13:10:00,115.23,115.31,115.23,115.28,2100.0,105.5754,105.6487,105.5754,105.6212,2100.0
2014-10-30 13:15:00,115.3,115.55,115.24,115.4,3800.0,105.6395,105.8686,105.5845,105.7311,3800.0
2014-10-30 13:20:00,115.41,115.54,115.24,115.48,2800.0,105.7403,105.8594,105.5845,105.8044,2800.0
2014-10-30 13:25:00,115.4,115.49,115.3,115.44,1400.0,105.7311,105.8136,105.6395,105.7678,1400.0
2014-10-30 13:30:00,115.61,115.61,115.46,115.51,1500.0,105.9235,105.9235,105.7861,105.8319,1500.0
2014-10-30 13:35:00,115.51,115.8,115.5,115.73,3300.0,105.8319,106.0976,105.8227,106.0335,3300.0
2014-10-30 13:40:00,115.74,115.91,115.71,115.91,9000.0,106.0426,106.1984,106.0152,106.1984,9000.0
2014-10-30 13:45:00,115.87,116.0,115.69,115.97,17000.0,106.1617,106.2809,105.9968,106.2534,17000.0
2014-10-30 13:50:00,116.02,116.71,116.01,116.58,49200.0,106.2992,106.9314,106.29,106.8123,49200.0
2014-10-30 13:55:00,116.55,116.7,116.41,116.43,20800.0,106.7848,106.9222,106.6565,106.6748,20800.0
2014-10-30 14:00:00,116.37,116.37,116.3,116.37,5300.0,106.6199,106.6199,106.5557,106.6199,5300.0
2014-10-30 14:05:00,116.32,116.37,116.28,116.31,6200.0,106.574,106.6199,106.5374,106.5649,6200.0
2014-10-30 14:10:00,116.25,116.3,116.12,116.15,8000.0,106.5099,106.5557,106.3908,106.4183,8000.0
2014-10-30 14:15:00,116.17,116.25,116.11,116.15,8400.0,106.4366,106.5099,106.3816,106.4183,8400.0
2014-10-30 14:20:00,116.14,116.16,115.92,115.97,8800.0,106.4091,106.4274,106.2076,106.2534,8800.0
2014-10-30 14:25:00,115.96,115.99,115.87,115.87,4200.0,106.2442,106.2717,106.1617,106.1617,4200.0
2014-10-30 14:30:00,115.9,116.04,115.89,116.02,6500.0,106.1892,106.3175,106.1801,106.2992,6500.0
2014-10-30 14:35:00,116.02,116.04,115.96,116.02,6900.0,106.2992,106.3175,106.2442,106.2992,6900.0
2014-10-30 14:40:00,116.0,116.1,116.0,116.09,4400.0,106.2809,106.3725,106.2809,106.3633,4400.0
2014-10-30 14:45:00,116.1,116.16,115.89,115.9,5700.0,106.3725,106.4274,106.1801,106.1892,5700.0
2014-10-30 14:50:00,115.9,115.9,115.59,115.6,13100.0,106.1892,106.1892,105.9052,105.9144,13100.0
2014-10-30 14:55:00,115.54,115.59,115.39,115.45,6800.0,105.8594,105.9052,105.722,105.7769,6800.0
2014-10-30 15:00:00,115.46,115.78,115.46,115.63,16000.0,105.7861,106.0793,105.7861,105.9419,16000.0
2014-10-30 15:05:00,115.6,115.71,115.56,115.64,5700.0,105.9144,106.0152,105.8777,105.951,5700.0
2014-10-30 15:10:00,115.63,115.7,115.63,115.67,7100.0,105.9419,106.006,105.9419,105.9785,7100.0
2014-10-30 15:15:00,115.67,115.68,115.45,115.53,9900.0,105.9785,105.9877,105.7769,105.8502,9900.0
2014-10-30 15:20:00,115.53,115.56,115.42,115.45,6900.0,105.8502,105.8777,105.7494,105.7769,6900.0
2014-10-30 15:25:00,115.46,115.57,115.44,115.54,26300.0,105.7861,105.8869,105.7678,105.8594,26300.0
2014-10-30 15:30:00,115.57,115.64,115.46,115.5,18900.0,105.8869,105.951,105.7861,105.8227,18900.0
2014-10-30 15:35:00,115.5,115.57,115.47,115.48,16300.0,105.8227,105.8869,105.7953,105.8044,16300.0
2014-10-30 15:40:00,115.45,115.45,115.3,115.3,13700.0,105.7769,105.7769,105.6395,105.6395,13700.0
2014-10-30 15:45:00,115.32,115.56,115.3,115.39,24400.0,105.6578,105.8777,105.6395,105.722,24400.0
2014-10-30 15:50:00,115.4,115.52,115.37,115.44,24600.0,105.7311,105.8411,105.7036,105.7678,24600.0
2014-10-30 15:55:00,115.43,115.48,115.3,115.4,49500.0,105.7586,105.8044,105.6395,105.7311,49500.0
2014-10-31 09:30:00,116.7,117.09,116.7,116.91,7900.0,106.9222,107.2795,106.9222,107.1146,7900.0
2014-10-31 09:35:00,116.9,116.98,116.02,116.45,14700.0,107.1054,107.1787,106.2992,106.6931,14700.0
2014-10-31 09:40:00,116.42,116.51,115.9,116.32,14900.0,106.6657,106.7481,106.1892,106.574,14900.0
2014-10-31 09:45:00,116.31,116.33,115.8,116.06,14100.0,106.5649,106.5832,106.0976,106.3358,14100.0
2014-10-31 09:50:00,116.03,116.42,116.0,116.05,12700.0,106.3083,106.6657,106.2809,106.3267,12700.0
2014-10-31 09:55:00,116.06,116.54,116.06,116.35,11600.0,106.3358,106.7756,106.3358,106.6015,11600.0
2014-10-31 10:00:00,116.37,116.5,116.05,116.18,15200.0,106.6199,106.739,106.3267,106.4458,15200.0
2014-10-31 10:05:00,116.2,116.39,116.05,116.35,6400.0,106.4641,106.6382,106.3267,106.6015,6400.0
2014-10-31 10:10:00,116.29,116.84,116.24,116.84,14800.0,106.5466,107.0505,106.5007,107.0505,14800.0
2014-10-31 10:15:00,116.86,117.12,116.78,116.88,7000.0,107.0688,107.307,106.9955,107.0871,7000.0
2014-10-31 10:20:00,116.89,117.34,116.86,117.29,4300.0,107.0963,107.5086,107.0688,107.4628,4300.0
2014-10-31 10:25:00,117.29,117.29,116.93,117.03,5400.0,107.4628,107.4628,107.1329,107.2246,5400.0
2014-10-31 10:30:00,117.09,117.09,116.8,116.8,3200.0,107.2795,107.2795,107.0138,107.0138,3200.0
2014-10-31 10:35:00,116.8,116.95,116.74,116.82,10100.0,107.0138,107.1513,106.9589,107.0321,10100.0
2014-10-31 10:40:00,116.83,117.05,116.82,117.05,5000.0,107.0413,107.2429,107.0321,107.2429,5000.0
2014-10-31 10:45:00,117.05,117.23,116.94,116.98,9300.0,107.2429,107.4078,107.1421,107.1787,9300.0
2014-10-31 10:50:00,116.97,117.02,116.84,116.95,3900.0,107.1696,107.2154,107.0505,107.1513,3900.0
2014-10-31 10:55:00,116.91,117.01,116.81,116.83,7500.0,107.1146,107.2062,107.023,107.0413,7500.0
2014-10-31 11:00:00,116.81,116.9,116.75,116.76,4300.0,107.023,107.1054,106.968,106.9772,4300.0
2014-10-31 11:05:00,116.78,117.01,116.74,116.84,4400.0,106.9955,107.2062,106.9589,107.0505,4400.0
2014-10-31 11:10:00,116.81,116.9,116.78,116.88,11400.0,107.023,107.1054,106.9955,107.0871,11400.0
2014-10-31 11:15:00,116.91,116.98,116.69,116.98,9000.0,107.1146,107.1787,106.913,107.1787,9000.0
2014-10-31 11:20:00,117.01,117.05,116.89,116.89,2700.0,107.2062,107.2429,107.0963,107.0963,2700.0
2014-10-31 11:25:00,116.9,117.33,116.9,117.25,5800.0,107.1054,107.4994,107.1054,107.4261,5800.0
2014-10-31 11:30:00,117.25,117.3,116.99,116.99,4600.0,107.4261,107.4719,107.1879,107.1879,4600.0
2014-10-31 11:35:00,116.99,116.99,116.85,116.85,4300.0,107.1879,107.1879,107.0596,107.0596,4300.0
2014-10-31 11:40:00,116.82,116.93,116.72,116.84,7500.0,107.0321,107.1329,106.9405,107.0505,7500.0
2014-10-31 11:45:00,116.89,116.89,116.71,116.84,10000.0,107.0963,107.0963,106.9314,107.0505,10000.0
2014-10-31 11:50:00,116.86,116.92,116.71,116.89,28800.0,107.0688,107.1238,106.9314,107.0963,28800.0
2014-10-31 11:55:00,116.9,116.9,116.76,116.78,6600.0,107.1054,107.1054,106.9772,106.9955,6600.0
2014-10-31 12:00:00,116.77,116.78,116.59,116.68,26200.0,106.9863,106.9955,106.8214,106.9039,26200.0
2014-10-31 12:05:00,116.75,116.84,116.68,116.8,5500.0,106.968,107.0505,106.9039,107.0138,5500.0
2014-10-31 12:10:00,116.79,116.82,116.7,116.81,3900.0,107.0047,107.0321,106.9222,107.023,3900.0
2014-10-31 12:15:00,116.8,116.8,116.68,116.7,9800.0,107.0138,107.0138,106.9039,106.9222,9800.0
2014-10-31 12:20:00,116.71,116.75,116.38,116.46,26100.0,106.9314,106.968,106.629,106.7023,26100.0
2014-10-31 12:25:00,116.47,116.48,116.34,116.4,16900.0,106.7115,106.7206,106.5924,106.6473,16900.0
2014-10-31 12:30:00,116.43,116.5,116.31,116.45,4200.0,106.6748,106.739,106.5649,106.6931,4200.0
2014-10-31 12:35:00,116.46,116.52,116.28,116.52,14300.0,106.7023,106.7573,106.5374,106.7573,14300.0
2014-10-31 12:40:00,116.52,116.53,116.4,116.4,7200.0,106.7573,106.7664,106.6473,106.6473,7200.0
2014-10-31 12:45:00,116.52,116.57,116.47,116.5,3800.0,106.7573,106.8031,106.7115,106.739,3800.0
2014-10-31 12:50:00,116.5,116.58,116.47,116.58,3100.0,106.739,106.8123,106.7115,106.8123,3100.0
2014-10-31 12:55:00,116.6,116.64,116.51,116.55,2600.0,106.8306,106.8672,106.7481,106.7848,2600.0
2014-10-31 13:00:00,116.6,116.86,116.58,116.78,14400.0,106.8306,107.0688,106.8123,106.9955,14400.0
2014-10-31 13:05:00,116.81,116.81,116.6,116.6,4000.0,107.023,107.023,106.8306,106.8306,4000.0
2014-10-31 13:10:00,116.58,116.59,116.33,116.39,7100.0,106.8123,106.8214,106.5832,106.6382,7100.0
2014-10-31 13:15:00,116.39,116.41,116.35,116.39,8600.0,106.6382,106.6565,106.6015,106.6382,8600.0
2014-10-31 13:20:00,116.39,116.48,116.35,116.38,11300.0,106.6382,106.7206,106.6015,106.629,11300.0
2014-10-31 13:25:00,116.38,116.53,116.38,116.49,6300.0,106.629,106.7664,106.629,106.7298,6300.0
2014-10-31 13:30:00,116.49,116.51,116.31,116.31,5700.0,106.7298,106.7481,106.5649,106.5649,5700.0
2014-10-31 13:35:00,116.37,116.37,116.22,116.26,7200.0,106.6199,106.6199,106.4824,106.5191,7200.0
2014-10-31 13:40:00,116.28,116.29,116.21,116.23,4500.0,106.5374,106.5466,106.4733,106.4916,4500.0
2014-10-31 13:45:00,116.23,116.29,116.14,116.23,5800.0,106.4916,106.5466,106.4091,106.4916,5800.0
2014-10-31 13:50:00,116.19,116.25,116.14,116.16,2800.0,106.4549,106.5099,106.4091,106.4274,2800.0
2014-10-31 13:55:00,116.16,116.16,116.0,116.0,3900.0,106.4274,106.4274,106.2809,106.2809,3900.0
2014-10-31 14:00:00,116.0,116.0,115.86,115.86,2400.0,106.2809,106.2809,106.1526,106.1526,2400.0
2014-10-31 14:05:00,115.86,115.87,115.78,115.87,2900.0,106.1526,106.1617,106.0793,106.1617,2900.0
2014-10-31 14:10:00,115.94,116.09,115.93,116.09,2400.0,106.2259,106.3633,106.2167,106.3633,2400.0
2014-10-31 14:15:00,116.1,116.1,116.01,116.07,8400.0,106.3725,106.3725,106.29,106.345,8400.0
2014-10-31 14:20:00,116.06,116.19,116.05,116.17,7500.0,106.3358,106.4549,106.3267,106.4366,7500.0
2014-10-31 14:25:00,116.19,116.3,116.17,116.27,5000.0,106.4549,106.5557,106.4366,106.5282,5000.0
2014-10-31 14:30:00,116.3,116.37,116.25,116.37,3900.0,106.5557,106.6199,106.5099,106.6199,3900.0
2014-10-31 14:35:00,116.37,116.42,116.34,116.34,3600.0,106.6199,106.6657,106.5924,106.5924,3600.0
2014-10-31 14:40:00,116.36,116.37,116.2,116.2,10200.0,106.6107,106.6199,106.4641,106.4641,10200.0
2014-10-31 14:45:00,116.2,116.2,116.05,116.08,4900.0,106.4641,106.4641,106.3267,106.3542,4900.0
2014-10-31 14:50:00,116.12,116.23,116.12,116.23,1100.0,106.3908,106.4916,106.3908,106.4916,1100.0
2014-10-31 14:55:00,116.26,116.36,116.26,116.33,2000.0,106.5191,106.6107,106.5191,106.5832,2000.0
2014-10-31 15:00:00,116.34,116.37,116.22,116.26,7100.0,106.5924,106.6199,106.4824,106.5191,7100.0
2014-10-31 15:05:00,116.27,116.52,116.27,116.46,4000.0,106.5282,106.7573,106.5282,106.7023,4000.0
2014-10-31 15:10:00,116.41,116.43,116.19,116.33,15900.0,106.6565,106.6748,106.4549,106.5832,15900.0
2014-10-31 15:15:00,116.34,116.37,116.29,116.33,7500.0,106.5924,106.6199,106.5466,106.5832,7500.0
2014-10-31 15:20:00,116.36,116.48,116.36,116.43,6300.0,106.6107,106.7206,106.6107,106.6748,6300.0
2014-10-31 15:25:00,116.47,116.68,116.47,116.66,9900.0,106.7115,106.9039,106.7115,106.8856,9900.0
2014-10-31 15:30:00,116.64,116.83,116.63,116.8,18000.0,106.8672,107.0413,106.8581,107.0138,18000.0
2014-10-31 15:35:00,116.82,116.92,116.82,116.91,10700.0,107.0321,107.1238,107.0321,107.1146,10700.0
2014-10-31 15:40:00,116.91,117.11,116.91,117.07,15200.0,107.1146,107.2979,107.1146,107.2612,15200.0
2014-10-31 15:45:00,117.07,117.07,116.87,116.89,19300.0,107.2612,107.2612,107.078,107.0963,19300.0
2014-10-31 15:50:00,116.88,116.88,116.69,116.76,21500.0,107.0871,107.0871,106.913,106.9772,21500.0
2014-10-31 15:55:00,116.79,117.02,116.79,116.93,35500.0,107.0047,107.2154,107.0047,107.1329,35500.0
2014-11-03 09:30:00,117.75,117.75,117.38,117.57,13700.0,107.8842,107.8842,107.5452,107.7193,13700.0
2014-11-03 09:35:00,117.57,117.66,116.82,116.98,17100.0,107.7193,107.8018,107.0321,107.1787,17100.0
2014-11-03 09:40:00,117.03,117.03,116.62,116.89,16500.0,107.2246,107.2246,106.8489,107.0963,16500.0
2014-11-03 09:45:00,116.92,117.48,116.92,117.37,8800.0,107.1238,107.6369,107.1238,107.5361,8800.0
2014-11-03 09:50:00,117.41,117.74,117.34,117.67,19900.0,107.5727,107.8751,107.5086,107.8109,19900.0
2014-11-03 09:55:00,117.83,118.14,117.63,117.77,8800.0,107.9575,108.2416,107.7743,107.9026,8800.0
2014-11-03 10:00:00,117.84,118.04,117.45,117.45,6800.0,107.9667,108.1499,107.6094,107.6094,6800.0
2014-11-03 10:05:00,117.51,117.69,117.04,117.06,6900.0,107.6643,107.8293,107.2337,107.252,6900.0
2014-11-03 10:10:00,117.06,117.19,117.03,117.11,10200.0,107.252,107.3711,107.2246,107.2979,10200.0
2014-11-03 10:15:00,117.1,117.12,116.76,116.93,10800.0,107.2887,107.307,106.9772,107.1329,10800.0
2014-11-03 10:20:00,116.92,117.05,116.76,117.01,5900.0,107.1238,107.2429,106.9772,107.2062,5900.0
2014-11-03 10:25:00,117.03,117.58,116.96,117.5,11500.0,107.2246,107.7285,107.1604,107.6552,11500.0
2014-11-03 10:30:00,117.55,117.63,117.48,117.62,4400.0,107.701,107.7743,107.6369,107.7651,4400.0
2014-11-03 10:35:00,117.67,117.74,117.6,117.63,3600.0,107.8109,107.8751,107.7468,107.7743,3600.0
2014-11-03 10:40:00,117.57,117.85,117.54,117.84,8600.0,107.7193,107.9758,107.6918,107.9667,8600.0
2014-11-03 10:45:00,117.85,117.87,117.7,117.7,13800.0,107.9758,107.9942,107.8384,107.8384,13800.0
2014-11-03 10:50:00,117.64,117.87,117.56,117.85,4600.0,107.7834,107.9942,107.7101,107.9758,4600.0
2014-11-03 10:55:00,117.83,117.92,117.79,117.83,2000.0,107.9575,108.04,107.9209,107.9575,2000.0
2014-11-03 11:00:00,117.73,117.73,117.56,117.61,4400.0,107.8659,107.8659,107.7101,107.756,4400.0
2014-11-03 11:05:00,117.63,117.66,117.56,117.62,4400.0,107.7743,107.8018,107.7101,107.7651,4400.0
2014-11-03 11:10:00,117.66,117.72,117.63,117.64,3700.0,107.8018,107.8567,107.7743,107.7834,3700.0
2014-11-03 11:15:00,117.66,117.69,117.43,117.52,9200.0,107.8018,107.8293,107.591,107.6735,9200.0
2014-11-03 11:20:00,117.52,117.74,117.52,117.67,3100.0,107.6735,107.8751,107.6735,107.8109,3100.0
2014-11-03 11:25:00,117.66,117.93,117.59,117.91,9000.0,107.8018,108.0491,107.7376,108.0308,9000.0
2014-11-03 11:30:00,117.91,118.05,117.75,117.96,3900.0,108.0308,108.1591,107.8842,108.0766,3900.0
2014-11-03 11:35:00,117.99,117.99,117.78,117.88,2100.0,108.1041,108.1041,107.9117,108.0033,2100.0
2014-11-03 11:40:00,117.82,117.98,117.81,117.95,3100.0,107.9484,108.095,107.9392,108.0675,3100.0
2014-11-03 11:45:00,118.0,118.15,117.88,117.98,4800.0,108.1133,108.2507,108.0033,108.095,4800.0
2014-11-03 11:50:00,117.98,118.0,117.83,117.98,3000.0,108.095,108.1133,107.9575,108.095,3000.0
2014-11-03 11:55:00,118.04,118.16,117.94,117.94,3700.0,108.1499,108.2599,108.0583,108.0583,3700.0
2014-11-03 12:00:00,117.99,117.99,117.75,117.93,4800.0,108.1041,108.1041,107.8842,108.0491,4800.0
2014-11-03 12:05:00,117.94,118.0,117.94,118.0,4200.0,108.0583,108.1133,108.0583,108.1133,4200.0
2014-11-03 12:10:00,118.05,118.07,117.85,117.86,3100.0,108.1591,108.1774,107.9758,107.985,3100.0
2014-11-03 12:15:00,117.81,117.87,117.69,117.73,3400.0,107.9392,107.9942,107.8293,107.8659,3400.0
2014-11-03 12:20:00,117.76,117.94,117.71,117.82,2700.0,107.8934,108.0583,107.8476,107.9484,2700.0
2014-11-03 12:25:00,117.83,117.83,117.69,117.83,2600.0,107.9575,107.9575,107.8293,107.9575,2600.0
2014-11-03 12:30:00,117.86,117.92,117.85,117.89,2000.0,107.985,108.04,107.9758,108.0125,2000.0
2014-11-03 12:35:00,117.97,118.06,117.9,118.0,5700.0,108.0858,108.1683,108.0217,108.1133,5700.0
2014-11-03 12:40:00,117.99,118.01,117.87,117.9,5800.0,108.1041,108.1224,107.9942,108.0217,5800.0
2014-11-03 12:45:00,117.91,117.97,117.77,117.78,7400.0,108.0308,108.0858,107.9026,107.9117,7400.0
2014-11-03 12:50:00,117.81,117.85,117.71,117.71,4900.0,107.9392,107.9758,107.8476,107.8476,4900.0
2014-11-03 12:55:00,117.72,118.19,117.7,118.12,7900.0,107.8567,108.2874,107.8384,108.2232,7900.0
2014-11-03 13:00:00,118.14,118.14,118.01,118.01,3300.0,108.2416,108.2416,108.1224,108.1224,3300.0
2014-11-03 13:05:00,118.03,118.13,117.98,117.98,5600.0,108.1408,108.2324,108.095,108.095,5600.0
2014-11-03 13:10:00,118.0,118.08,117.8,117.87,5100.0,108.1133,108.1866,107.93,107.9942,5100.0
2014-11-03 13:15:00,117.84,117.86,117.74,117.75,9000.0,107.9667,107.985,107.8751,107.8842,9000.0
2014-11-03 13:20:00,117.71,117.83,117.64,117.83,4500.0,107.8476,107.9575,107.7834,107.9575,4500.0
2014-11-03 13:25:00,117.83,117.94,117.74,117.75,8700.0,107.9575,108.0583,107.8751,107.8842,8700.0
2014-11-03 13:30:00,117.75,117.95,117.75,117.89,10700.0,107.8842,108.0675,107.8842,108.0125,10700.0
2014-11-03 13:35:00,117.89,118.0,117.82,117.98,9400.0,108.0125,108.1133,107.9484,108.095,9400.0
2014-11-03 13:40:00,117.98,117.98,117.88,117.92,1800.0,108.095,108.095,108.0033,108.04,1800.0
2014-11-03 13:45:00,117.92,118.12,117.9,117.98,4800.0,108.04,108.2232,108.0217,108.095,4800.0
2014-11-03 13:50:00,117.97,118.06,117.81,117.81,8900.0,108.0858,108.1683,107.9392,107.9392,8900.0
2014-11-03 13:55:00,117.82,117.82,117.7,117.7,2900.0,107.9484,107.9484,107.8384,107.8384,2900.0
2014-11-03 14:00:00,117.74,117.74,117.67,117.7,3700.0,107.8751,107.8751,107.8109,107.8384,3700.0
2014-11-03 14:05:00,117.7,117.72,117.64,117.72,7900.0,107.8384,107.8567,107.7834,107.8567,7900.0
2014-11-03 14:10:00,117.78,117.95,117.78,117.9,4200.0,107.9117,108.0675,107.9117,108.0217,4200.0
2014-11-03 14:15:00,117.9,117.96,117.89,117.9,7000.0,108.0217,108.0766,108.0125,108.0217,7000.0
2014-11-03 14:20:00,117.9,117.9,117.73,117.83,7100.0,108.0217,108.0217,107.8659,107.9575,7100.0
2014-11-03 14:25:00,117.85,117.92,117.72,117.73,5600.0,107.9758,108.04,107.8567,107.8659,5600.0
2014-11-03 14:30:00,117.75,117.76,117.22,117.3,21900.0,107.8842,107.8934,107.3986,107.4719,21900.0
2014-11-03 14:35:00,117.34,117.37,117.29,117.36,6900.0,107.5086,107.5361,107.4628,107.5269,6900.0
2014-11-03 14:40:00,117.31,117.43,117.26,117.34,5800.0,107.4811,107.591,107.4353,107.5086,5800.0
2014-11-03 14:45:00,117.33,117.42,117.2,117.28,4700.0,107.4994,107.5819,107.3803,107.4536,4700.0
2014-11-03 14:50:00,117.3,117.32,117.22,117.25,9100.0,107.4719,107.4903,107.3986,107.4261,9100.0
2014-11-03 14:55:00,117.25,117.46,117.24,117.43,15300.0,107.4261,107.6185,107.417,107.591,15300.0
2014-11-03 15:00:00,117.43,117.52,117.38,117.38,11800.0,107.591,107.6735,107.5452,107.5452,11800.0
2014-11-03 15:05:00,117.37,117.39,117.33,117.37,7200.0,107.5361,107.5544,107.4994,107.5361,7200.0
2014-11-03 15:10:00,117.38,117.55,117.34,117.54,7900.0,107.5452,107.701,107.5086,107.6918,7900.0
2014-11-03 15:15:00,117.55,117.55,117.43,117.43,11800.0,107.701,107.701,107.591,107.591,11800.0
2014-11-03 15:20:00,117.43,117.46,117.32,117.42,26100.0,107.591,107.6185,107.4903,107.5819,26100.0
2014-11-03 15:25:00,117.4,117.41,117.17,117.17,10700.0,107.5636,107.5727,107.3528,107.3528,10700.0
2014-11-03 15:30:00,117.18,117.32,117.18,117.28,8300.0,107.362,107.4903,107.362,107.4536,8300.0
2014-11-03 15:35:00,117.27,117.33,117.16,117.16,10600.0,107.4444,107.4994,107.3437,107.3437,10600.0
2014-11-03 15:40:00,117.2,117.42,117.2,117.27,16100.0,107.3803,107.5819,107.3803,107.4444,16100.0
2014-11-03 15:45:00,117.3,117.43,117.22,117.27,16300.0,107.4719,107.591,107.3986,107.4444,16300.0
2014-11-03 15:50:00,117.24,117.42,117.21,117.39,20800.0,107.417,107.5819,107.3895,107.5544,20800.0
2014-11-03 15:55:00,117.41,117.58,117.36,117.46,54700.0,107.5727,107.7285,107.5269,107.6185,54700.0
2014-11-04 09:30:00,117.26,117.5,116.85,117.44,21100.0,107.4353,107.6552,107.0596,107.6002,21100.0
2014-11-04 09:35:00,117.37,117.43,116.51,117.08,20700.0,107.5361,107.591,106.7481,107.2704,20700.0
2014-11-04 09:40:00,117.04,117.09,115.8,115.91,40000.0,107.2337,107.2795,106.0976,106.1984,40000.0
2014-11-04 09:45:00,115.89,116.28,115.77,115.96,11000.0,106.1801,106.5374,106.0701,106.2442,11000.0
2014-11-04 09:50:00,115.95,116.11,115.85,116.08,8800.0,106.235,106.3816,106.1434,106.3542,8800.0
2014-11-04 09:55:00,116.08,116.29,116.01,116.14,6200.0,106.3542,106.5466,106.29,106.4091,6200.0
2014-11-04 10:00:00,116.12,116.59,116.12,116.43,12100.0,106.3908,106.8214,106.3908,106.6748,12100.0
2014-11-04 10:05:00,116.51,116.94,116.51,116.94,8200.0,106.7481,107.1421,106.7481,107.1421,8200.0
2014-11-04 10:10:00,116.89,116.97,116.44,116.53,11200.0,107.0963,107.1696,106.684,106.7664,11200.0
2014-11-04 10:15:00,116.49,116.54,116.36,116.54,4400.0,106.7298,106.7756,106.6107,106.7756,4400.0
2014-11-04 10:20:00,116.49,116.51,116.25,116.25,11800.0,106.7298,106.7481,106.5099,106.5099,11800.0
2014-11-04 10:25:00,116.26,116.44,116.18,116.27,20700.0,106.5191,106.684,106.4458,106.5282,20700.0
2014-11-04 10:30:00,116.27,116.28,115.97,116.02,16100.0,106.5282,106.5374,106.2534,106.2992,16100.0
2014-11-04 10:35:00,116.03,116.29,116.02,116.2,4500.0,106.3083,106.5466,106.2992,106.4641,4500.0
2014-11-04 10:40:00,116.16,116.16,116.03,116.07,4400.0,106.4274,106.4274,106.3083,106.345,4400.0
2014-11-04 10:45:00,116.07,116.14,116.05,116.12,5700.0,106.345,106.4091,106.3267,106.3908,5700.0
2014-11-04 10:50:00,116.11,116.31,116.11,116.25,7400.0,106.3816,106.5649,106.3816,106.5099,7400.0
2014-11-04 10:55:00,116.22,116.23,115.97,115.98,11400.0,106.4824,106.4916,106.2534,106.2625,11400.0
2014-11-04 11:00:00,115.98,115.98,115.79,115.81,18700.0,106.2625,106.2625,106.0884,106.1068,18700.0
2014-11-04 11:05:00,115.79,115.79,115.51,115.54,8200.0,106.0884,106.0884,105.8319,105.8594,8200.0
2014-11-04 11:10:00,115.51,115.58,115.36,115.54,6900.0,105.8319,105.896,105.6945,105.8594,6900.0
2014-11-04 11:15:00,115.54,115.66,115.46,115.63,7200.0,105.8594,105.9693,105.7861,105.9419,7200.0
2014-11-04 11:20:00,115.6,115.88,115.56,115.87,4000.0,105.9144,106.1709,105.8777,106.1617,4000.0
2014-11-04 11:25:00,115.88,116.97,115.88,116.96,22400.0,106.1709,107.1696,106.1709,107.1604,22400.0
2014-11-04 11:30:00,116.99,117.25,116.74,116.99,76800.0,107.1879,107.4261,106.9589,107.1879,76800.0
2014-11-04 11:35:00,116.89,117.21,116.89,117.12,12500.0,107.0963,107.3895,107.0963,107.307,12500.0
2014-11-04 11:40:00,117.09,117.19,116.82,116.96,25800.0,107.2795,107.3711,107.0321,107.1604,25800.0
2014-11-04 11:45:00,116.96,117.19,116.8,117.15,23200.0,107.1604,107.3711,107.0138,107.3345,23200.0
2014-11-04 11:50:00,117.21,117.39,117.16,117.35,28300.0,107.3895,107.5544,107.3437,107.5177,28300.0
2014-11-04 11:55:00,117.43,117.43,117.03,117.17,14100.0,107.591,107.591,107.2246,107.3528,14100.0
2014-11-04 12:00:00,117.12,117.2,117.12,117.2,2700.0,107.307,107.3803,107.307,107.3803,2700.0
2014-11-04 12:05:00,117.22,117.29,117.08,117.08,15300.0,107.3986,107.4628,107.2704,107.2704,15300.0
2014-11-04 12:10:00,117.03,117.04,116.95,116.99,5700.0,107.2246,107.2337,107.1513,107.1879,5700.0
2014-11-04 12:15:00,116.94,117.13,116.94,117.0,8500.0,107.1421,107.3162,107.1421,107.1971,8500.0
2014-11-04 12:20:00,116.97,117.09,116.97,116.97,2600.0,107.1696,107.2795,107.1696,107.1696,2600.0
2014-11-04 12:25:00,117.01,117.07,116.86,116.87,5400.0,107.2062,107.2612,107.0688,107.078,5400.0
2014-11-04 12:30:00,116.88,116.93,116.75,116.75,4600.0,107.0871,107.1329,106.968,106.968,4600.0
2014-11-04 12:35:00,116.77,116.84,116.68,116.68,3900.0,106.9863,107.0505,106.9039,106.9039,3900.0
2014-11-04 12:40:00,116.68,117.0,116.68,117.0,6600.0,106.9039,107.1971,106.9039,107.1971,6600.0
2014-11-04 12:45:00,117.09,117.13,116.79,116.88,5300.0,107.2795,107.3162,107.0047,107.0871,5300.0
2014-11-04 12:50:00,116.82,116.84,116.72,116.84,2800.0,107.0321,107.0505,106.9405,107.0505,2800.0
2014-11-04 12:55:00,116.91,116.93,116.78,116.78,12200.0,107.1146,107.1329,106.9955,106.9955,12200.0
2014-11-04 13:00:00,116.75,116.83,116.65,116.83,6800.0,106.968,107.0413,106.8764,107.0413,6800.0
2014-11-04 13:05:00,116.81,116.81,116.57,116.67,10400.0,107.023,107.023,106.8031,106.8947,10400.0
2014-11-04 13:10:00,116.67,116.7,116.38,116.45,14000.0,106.8947,106.9222,106.629,106.6931,14000.0
2014-11-04 13:15:00,116.45,116.51,116.34,116.38,12400.0,106.6931,106.7481,106.5924,106.629,12400.0
2014-11-04 13:20:00,116.39,116.58,116.28,116.55,11700.0,106.6382,106.8123,106.5374,106.7848,11700.0
2014-11-04 13:25:00,116.55,116.61,116.5,116.52,6300.0,106.7848,106.8397,106.739,106.7573,6300.0
2014-11-04 13:30:00,116.6,116.6,116.16,116.17,13300.0,106.8306,106.8306,106.4274,106.4366,13300.0
2014-11-04 13:35:00,116.22,116.25,116.17,116.19,4600.0,106.4824,106.5099,106.4366,106.4549,4600.0
2014-11-04 13:40:00,116.17,116.2,116.0,116.06,9300.0,106.4366,106.4641,106.2809,106.3358,9300.0
2014-11-04 13:45:00,116.06,116.2,116.03,116.18,2200.0,106.3358,106.4641,106.3083,106.4458,2200.0
2014-11-04 13:50:00,116.18,116.18,115.97,116.17,20800.0,106.4458,106.4458,106.2534,106.4366,20800.0
2014-11-04 13:55:00,116.22,116.81,116.22,116.7,7900.0,106.4824,107.023,106.4824,106.9222,7900.0
2014-11-04 14:00:00,116.68,116.68,116.45,116.45,7900.0,106.9039,106.9039,106.6931,106.6931,7900.0
2014-11-04 14:05:00,116.46,116.55,116.36,116.43,7800.0,106.7023,106.7848,106.6107,106.6748,7800.0
2014-11-04 14:10:00,116.45,116.61,116.44,116.54,4900.0,106.6931,106.8397,106.684,106.7756,4900.0
2014-11-04 14:15:00,116.54,116.54,116.34,116.42,6100.0,106.7756,106.7756,106.5924,106.6657,6100.0
2014-11-04 14:20:00,116.42,116.44,116.27,116.4,7800.0,106.6657,106.684,106.5282,106.6473,7800.0
2014-11-04 14:25:00,116.41,116.59,116.41,116.5,6000.0,106.6565,106.8214,106.6565,106.739,6000.0
2014-11-04 14:30:00,116.55,116.56,116.31,116.33,3400.0,106.7848,106.7939,106.5649,106.5832,3400.0
2014-11-04 14:35:00,116.37,116.41,116.33,116.39,2600.0,106.6199,106.6565,106.5832,106.6382,2600.0
2014-11-04 14:40:00,116.42,116.45,116.38,116.45,8600.0,106.6657,106.6931,106.629,106.6931,8600.0
2014-11-04 14:45:00,116.47,116.54,116.44,116.54,6400.0,106.7115,106.7756,106.684,106.7756,6400.0
2014-11-04 14:50:00,116.54,116.7,116.52,116.7,10400.0,106.7756,106.9222,106.7573,106.9222,10400.0
2014-11-04 14:55:00,116.7,116.9,116.7,116.9,7500.0,106.9222,107.1054,106.9222,107.1054,7500.0
2014-11-04 15:00:00,116.9,116.91,116.7,116.72,8700.0,107.1054,107.1146,106.9222,106.9405,8700.0
2014-11-04 15:05:00,116.73,116.79,116.71,116.79,10700.0,106.9497,107.0047,106.9314,107.0047,10700.0
2014-11-04 15:10:00,116.79,116.79,116.68,116.7,9300.0,107.0047,107.0047,106.9039,106.9222,9300.0
2014-11-04 15:15:00,116.71,116.82,116.7,116.82,11700.0,106.9314,107.0321,106.9222,107.0321,11700.0
2014-11-04 15:20:00,116.82,117.03,116.82,117.01,19300.0,107.0321,107.2246,107.0321,107.2062,19300.0
2014-11-04 15:25:00,117.02,117.08,116.81,117.0,16900.0,107.2154,107.2704,107.023,107.1971,16900.0
2014-11-04 15:30:00,117.0,117.08,116.98,116.99,16300.0,107.1971,107.2704,107.1787,107.1879,16300.0
2014-11-04 15:35:00,116.98,116.99,116.9,116.91,13100.0,107.1787,107.1879,107.1054,107.1146,13100.0
2014-11-04 15:40:00,116.9,117.1,116.89,117.1,19400.0,107.1054,107.2887,107.0963,107.2887,19400.0
2014-11-04 15:45:00,117.09,117.19,117.02,117.17,23400.0,107.2795,107.3711,107.2154,107.3528,23400.0
2014-11-04 15:50:00,117.16,117.23,117.13,117.15,26300.0,107.3437,107.4078,107.3162,107.3345,26300.0
2014-11-04 15:55:00,117.17,117.24,117.12,117.13,22700.0,107.3528,107.417,107.307,107.3162,22700.0
2014-11-05 09:30:00,118.27,118.4,117.6,118.17,12300.0,108.3607,108.4798,107.7468,108.269,12300.0
2014-11-05 09:35:00,118.24,118.24,117.43,117.49,9300.0,108.3332,108.3332,107.591,107.646,9300.0
2014-11-05 09:40:00,117.42,117.43,116.99,117.1,10600.0,107.5819,107.591,107.1879,107.2887,10600.0
2014-11-05 09:45:00,117.16,117.32,117.03,117.3,25100.0,107.3437,107.4903,107.2246,107.4719,25100.0
2014-11-05 09:50:00,117.28,117.62,117.28,117.62,9500.0,107.4536,107.7651,107.4536,107.7651,9500.0
2014-11-05 09:55:00,117.61,118.23,117.51,117.99,21500.0,107.756,108.324,107.6643,108.1041,21500.0
2014-11-05 10:00:00,118.06,118.53,118.06,118.53,10700.0,108.1683,108.5989,108.1683,108.5989,10700.0
2014-11-05 10:05:00,118.51,118.65,118.31,118.65,10000.0,108.5806,108.7088,108.3973,108.7088,10000.0
2014-11-05 10:10:00,118.66,118.86,118.53,118.78,12600.0,108.718,108.9012,108.5989,108.8279,12600.0
2014-11-05 10:15:00,118.72,118.72,118.44,118.44,4200.0,108.773,108.773,108.5164,108.5164,4200.0
2014-11-05 10:20:00,118.42,118.55,118.34,118.55,10300.0,108.4981,108.6172,108.4248,108.6172,10300.0
2014-11-05 10:25:00,118.54,118.67,118.47,118.67,21700.0,108.608,108.7271,108.5439,108.7271,21700.0
2014-11-05 10:30:00,118.66,118.76,118.52,118.71,29200.0,108.718,108.8096,108.5897,108.7638,29200.0
2014-11-05 10:35:00,118.74,118.81,118.74,118.8,2600.0,108.7913,108.8554,108.7913,108.8463,2600.0
2014-11-05 10:40:00,118.78,118.92,118.73,118.81,5200.0,108.8279,108.9562,108.7821,108.8554,5200.0
2014-11-05 10:45:00,118.82,118.98,118.73,118.89,11100.0,108.8646,109.0112,108.7821,108.9287,11100.0
2014-11-05 10:50:00,118.89,118.96,118.74,118.79,7200.0,108.9287,108.9928,108.7913,108.8371,7200.0
2014-11-05 10:55:00,118.77,118.77,118.52,118.57,5400.0,108.8188,108.8188,108.5897,108.6355,5400.0
2014-11-05 11:00:00,118.63,118.85,118.63,118.75,6000.0,108.6905,108.8921,108.6905,108.8004,6000.0
2014-11-05 11:05:00,118.76,118.79,118.64,118.64,9700.0,108.8096,108.8371,108.6997,108.6997,9700.0
2014-11-05 11:10:00,118.69,118.71,118.53,118.54,6000.0,108.7455,108.7638,108.5989,108.608,6000.0
2014-11-05 11:15:00,118.56,118.58,118.2,118.29,26500.0,108.6264,108.6447,108.2965,108.379,26500.0
2014-11-05 11:20:00,118.32,118.56,118.32,118.42,8100.0,108.4065,108.6264,108.4065,108.4981,8100.0
2014-11-05 11:25:00,118.37,118.4,118.3,118.34,3100.0,108.4523,108.4798,108.3881,108.4248,3100.0
2014-11-05 11:30:00,118.29,118.49,118.22,118.46,8900.0,108.379,108.5622,108.3148,108.5347,8900.0
2014-11-05 11:35:00,118.43,118.62,118.3,118.56,4900.0,108.5073,108.6813,108.3881,108.6264,4900.0
2014-11-05 11:40:00,118.56,118.56,118.5,118.53,2500.0,108.6264,108.6264,108.5714,108.5989,2500.0
2014-11-05 11:45:00,118.53,118.54,118.41,118.41,4200.0,108.5989,108.608,108.4889,108.4889,4200.0
2014-11-05 11:50:00,118.45,118.52,118.41,118.52,3400.0,108.5256,108.5897,108.4889,108.5897,3400.0
2014-11-05 11:55:00,118.51,118.85,118.49,118.85,4400.0,108.5806,108.8921,108.5622,108.8921,4400.0
2014-11-05 12:00:00,118.89,119.16,118.87,119.01,14200.0,108.9287,109.1761,108.9104,109.0387,14200.0
2014-11-05 12:05:00,118.99,119.39,118.98,119.39,4500.0,109.0203,109.3868,109.0112,109.3868,4500.0
2014-11-05 12:10:00,119.35,119.46,119.22,119.46,9800.0,109.3502,109.451,109.2311,109.451,9800.0
2014-11-05 12:15:00,119.42,119.46,119.28,119.33,13400.0,109.4143,109.451,109.286,109.3318,13400.0
2014-11-05 12:20:00,119.41,119.45,119.23,119.45,7200.0,109.4051,109.4418,109.2402,109.4418,7200.0
2014-11-05 12:25:00,119.51,119.75,119.35,119.45,10700.0,109.4968,109.7167,109.3502,109.4418,10700.0
2014-11-05 12:30:00,119.41,119.52,119.34,119.34,4400.0,109.4051,109.5059,109.341,109.341,4400.0
2014-11-05 12:35:00,119.29,119.34,119.16,119.31,10100.0,109.2952,109.341,109.1761,109.3135,10100.0
2014-11-05 12:40:00,119.29,119.33,119.19,119.24,4000.0,109.2952,109.3318,109.2036,109.2494,4000.0
2014-11-05 12:45:00,119.24,119.51,119.24,119.36,10100.0,109.2494,109.4968,109.2494,109.3593,10100.0
2014-11-05 12:50:00,119.31,119.35,119.23,119.33,5700.0,109.3135,109.3502,109.2402,109.3318,5700.0
2014-11-05 12:55:00,119.34,119.37,119.21,119.31,13000.0,109.341,109.3685,109.2219,109.3135,13000.0
2014-11-05 13:00:00,119.33,119.46,119.28,119.42,9400.0,109.3318,109.451,109.286,109.4143,9400.0
2014-11-05 13:05:00,119.43,119.55,119.4,119.46,4300.0,109.4235,109.5334,109.396,109.451,4300.0
2014-11-05 13:10:00,119.42,119.43,119.31,119.32,6800.0,109.4143,109.4235,109.3135,109.3227,6800.0
2014-11-05 13:15:00,119.33,119.35,119.17,119.29,19200.0,109.3318,109.3502,109.1853,109.2952,19200.0
2014-11-05 13:20:00,119.27,119.34,119.25,119.31,5200.0,109.2769,109.341,109.2585,109.3135,5200.0
2014-11-05 13:25:00,119.34,119.4,119.32,119.36,5600.0,109.341,109.396,109.3227,109.3593,5600.0
2014-11-05 13:30:00,119.37,119.41,119.34,119.35,6100.0,109.3685,109.4051,109.341,109.3502,6100.0
2014-11-05 13:35:00,119.36,119.39,119.09,119.31,29700.0,109.3593,109.3868,109.112,109.3135,29700.0
2014-11-05 13:40:00,119.31,119.35,119.25,119.28,12800.0,109.3135,109.3502,109.2585,109.286,12800.0
2014-11-05 13:45:00,119.26,119.28,119.25,119.27,4300.0,109.2677,109.286,109.2585,109.2769,4300.0
2014-11-05 13:50:00,119.26,119.41,119.25,119.41,9300.0,109.2677,109.4051,109.2585,109.4051,9300.0
2014-11-05 13:55:00,119.39,119.54,119.37,119.5,11700.0,109.3868,109.5243,109.3685,109.4876,11700.0
2014-11-05 14:00:00,119.5,119.64,119.49,119.6,19500.0,109.4876,109.6159,109.4784,109.5792,19500.0
2014-11-05 14:05:00,119.63,119.66,119.61,119.64,12200.0,109.6067,109.6342,109.5884,109.6159,12200.0
2014-11-05 14:10:00,119.65,119.72,119.64,119.72,11600.0,109.625,109.6892,109.6159,109.6892,11600.0
2014-11-05 14:15:00,119.71,119.88,119.71,119.87,9800.0,109.68,109.8358,109.68,109.8266,9800.0
2014-11-05 14:20:00,119.9,119.95,119.78,119.78,9900.0,109.8541,109.8999,109.7441,109.7441,9900.0
2014-11-05 14:25:00,119.78,119.79,119.65,119.72,12000.0,109.7441,109.7533,109.625,109.6892,12000.0
2014-11-05 14:30:00,119.68,119.72,119.66,119.7,5900.0,109.6525,109.6892,109.6342,109.6708,5900.0
2014-11-05 14:35:00,119.68,119.68,119.61,119.66,6100.0,109.6525,109.6525,109.5884,109.6342,6100.0
2014-11-05 14:40:00,119.65,119.7,119.6,119.62,6900.0,109.625,109.6708,109.5792,109.5975,6900.0
2014-11-05 14:45:00,119.61,119.7,119.61,119.69,7000.0,109.5884,109.6708,109.5884,109.6617,7000.0
2014-11-05 14:50:00,119.7,119.79,119.7,119.74,9200.0,109.6708,109.7533,109.6708,109.7075,9200.0
2014-11-05 14:55:00,119.73,119.83,119.7,119.8,10900.0,109.6983,109.79,109.6708,109.7625,10900.0
2014-11-05 15:00:00,119.82,119.84,119.77,119.79,9100.0,109.7808,109.7991,109.735,109.7533,9100.0
2014-11-05 15:05:00,119.78,119.79,119.72,119.73,13800.0,109.7441,109.7533,109.6892,109.6983,13800.0
2014-11-05 15:10:00,119.72,119.82,119.7,119.79,17200.0,109.6892,109.7808,109.6708,109.7533,17200.0
2014-11-05 15:15:00,119.81,119.9,119.8,119.82,19100.0,109.7716,109.8541,109.7625,109.7808,19100.0
2014-11-05 15:20:00,119.81,119.82,119.69,119.78,17500.0,109.7716,109.7808,109.6617,109.7441,17500.0
2014-11-05 15:25:00,119.8,119.99,119.8,119.96,16700.0,109.7625,109.9365,109.7625,109.9091,16700.0
2014-11-05 15:30:00,119.97,120.1,119.93,120.1,17600.0,109.9182,110.0373,109.8816,110.0373,17600.0
2014-11-05 15:35:00,120.09,120.17,120.07,120.13,25400.0,110.0282,110.1015,110.0098,110.0648,25400.0
2014-11-05 15:40:00,120.12,120.38,120.11,120.33,29100.0,110.0557,110.2939,110.0465,110.2481,29100.0
2014-11-05 15:45:00,120.35,120.58,120.34,120.49,43500.0,110.2664,110.4771,110.2572,110.3947,43500.0
2014-11-05 15:50:00,120.49,120.53,120.38,120.52,50400.0,110.3947,110.4313,110.2939,110.4221,50400.0
2014-11-05 15:55:00,120.53,120.6,120.41,120.42,45900.0,110.4313,110.4954,110.3214,110.3305,45900.0
2014-11-06 09:30:00,120.91,120.99,120.72,120.87,8100.0,110.7795,110.8528,110.6054,110.7428,8100.0
2014-11-06 09:35:00,120.9,121.5,120.89,121.02,15900.0,110.7703,111.32,110.7611,110.8802,15900.0
2014-11-06 09:40:00,120.87,121.33,120.72,121.33,10100.0,110.7428,111.1643,110.6054,111.1643,10100.0
2014-11-06 09:45:00,121.25,121.43,120.81,121.01,5900.0,111.091,111.2559,110.6878,110.8711,5900.0
2014-11-06 09:50:00,121.14,121.18,120.76,120.86,4800.0,110.9902,111.0268,110.642,110.7337,4800.0
2014-11-06 09:55:00,120.89,121.14,120.63,121.06,22500.0,110.7611,110.9902,110.5229,110.9169,22500.0
2014-11-06 10:00:00,121.07,121.31,120.86,120.96,7900.0,110.9261,111.146,110.7337,110.8253,7900.0
2014-11-06 10:05:00,120.92,121.1,120.85,121.05,6800.0,110.7886,110.9535,110.7245,110.9077,6800.0
2014-11-06 10:10:00,121.04,121.04,120.9,120.95,5800.0,110.8986,110.8986,110.7703,110.8161,5800.0
2014-11-06 10:15:00,120.94,121.02,120.79,120.79,10600.0,110.807,110.8802,110.6695,110.6695,10600.0
2014-11-06 10:20:00,120.8,120.81,120.64,120.81,6600.0,110.6787,110.6878,110.5321,110.6878,6600.0
2014-11-06 10:25:00,120.87,121.0,120.85,120.95,3600.0,110.7428,110.8619,110.7245,110.8161,3600.0
2014-11-06 10:30:00,121.07,121.14,120.85,121.14,10600.0,110.9261,110.9902,110.7245,110.9902,10600.0
2014-11-06 10:35:00,121.15,121.24,121.13,121.22,5300.0,110.9994,111.0818,110.981,111.0635,5300.0
2014-11-06 10:40:00,121.21,121.32,121.16,121.22,8500.0,111.0543,111.1551,111.0085,111.0635,8500.0
2014-11-06 10:45:00,121.29,121.39,121.22,121.33,3000.0,111.1276,111.2192,111.0635,111.1643,3000.0
2014-11-06 10:50:00,121.28,121.28,121.16,121.2,4500.0,111.1185,111.1185,111.0085,111.0452,4500.0
2014-11-06 10:55:00,121.18,121.27,121.06,121.27,21400.0,111.0268,111.1093,110.9169,111.1093,21400.0
2014-11-06 11:00:00,121.25,121.59,121.23,121.59,4000.0,111.091,111.4025,111.0727,111.4025,4000.0
2014-11-06 11:05:00,121.6,121.61,121.51,121.54,6000.0,111.4117,111.4208,111.3292,111.3567,6000.0
2014-11-06 11:10:00,121.52,121.52,121.29,121.35,5100.0,111.3384,111.3384,111.1276,111.1826,5100.0
2014-11-06 11:15:00,121.29,121.45,121.25,121.45,5800.0,111.1276,111.2742,111.091,111.2742,5800.0
2014-11-06 11:20:00,121.48,121.5,121.41,121.48,4900.0,111.3017,111.32,111.2376,111.3017,4900.0
2014-11-06 11:25:00,121.46,121.5,121.41,121.49,6300.0,111.2834,111.32,111.2376,111.3109,6300.0
2014-11-06 11:30:00,121.5,121.54,121.48,121.53,8700.0,111.32,111.3567,111.3017,111.3475,8700.0
2014-11-06 11:35:00,121.5,121.54,121.32,121.47,7200.0,111.32,111.3567,111.1551,111.2925,7200.0
2014-11-06 11:40:00,121.48,121.61,121.46,121.61,3500.0,111.3017,111.4208,111.2834,111.4208,3500.0
2014-11-06 11:45:00,121.58,121.63,121.54,121.54,3800.0,111.3933,111.4391,111.3567,111.3567,3800.0
2014-11-06 11:50:00,121.53,121.6,121.49,121.49,5200.0,111.3475,111.4117,111.3109,111.3109,5200.0
2014-11-06 11:55:00,121.43,121.63,121.42,121.63,5500.0,111.2559,111.4391,111.2467,111.4391,5500.0
2014-11-06 12:00:00,121.62,121.62,121.5,121.59,7000.0,111.43,111.43,111.32,111.4025,7000.0
2014-11-06 12:05:00,121.59,121.63,121.57,121.63,5400.0,111.4025,111.4391,111.3842,111.4391,5400.0
2014-11-06 12:10:00,121.62,121.8,121.62,121.76,3900.0,111.43,111.5949,111.43,111.5582,3900.0
2014-11-06 12:15:00,121.76,121.95,121.68,121.91,8800.0,111.5582,111.7323,111.485,111.6957,8800.0
2014-11-06 12:20:00,121.94,122.07,121.92,122.07,6100.0,111.7232,111.8423,111.7048,111.8423,6100.0
2014-11-06 12:25:00,122.08,122.08,121.91,121.94,6100.0,111.8514,111.8514,111.6957,111.7232,6100.0
2014-11-06 12:30:00,121.95,122.01,121.86,122.01,8000.0,111.7323,111.7873,111.6499,111.7873,8000.0
2014-11-06 12:35:00,121.99,122.0,121.82,121.86,10100.0,111.769,111.7781,111.6132,111.6499,10100.0
2014-11-06 12:40:00,121.87,121.89,121.81,121.89,6800.0,111.659,111.6774,111.6041,111.6774,6800.0
2014-11-06 12:45:00,121.9,121.95,121.87,121.95,4700.0,111.6865,111.7323,111.659,111.7323,4700.0
2014-11-06 12:50:00,121.96,122.01,121.69,121.69,18300.0,111.7415,111.7873,111.4941,111.4941,18300.0
2014-11-06 12:55:00,121.7,121.76,121.65,121.65,4400.0,111.5033,111.5582,111.4575,111.4575,4400.0
2014-11-06 13:00:00,121.66,121.76,121.66,121.67,4600.0,111.4666,111.5582,111.4666,111.4758,4600.0
2014-11-06 13:05:00,121.66,121.76,121.65,121.73,3900.0,111.4666,111.5582,111.4575,111.5308,3900.0
2014-11-06 13:10:00,121.75,121.88,121.75,121.88,3500.0,111.5491,111.6682,111.5491,111.6682,3500.0
2014-11-06 13:15:00,121.88,122.0,121.88,121.94,6800.0,111.6682,111.7781,111.6682,111.7232,6800.0
2014-11-06 13:20:00,121.95,122.04,121.88,121.93,15500.0,111.7323,111.8148,111.6682,111.714,15500.0
2014-11-06 13:25:00,121.96,122.03,121.94,122.03,13800.0,111.7415,111.8056,111.7232,111.8056,13800.0
2014-11-06 13:30:00,122.02,122.09,122.02,122.08,3000.0,111.7965,111.8606,111.7965,111.8514,3000.0
2014-11-06 13:35:00,122.07,122.11,122.03,122.09,8100.0,111.8423,111.8789,111.8056,111.8606,8100.0
2014-11-06 13:40:00,122.1,122.13,122.05,122.05,5100.0,111.8698,111.8972,111.8239,111.8239,5100.0
2014-11-06 13:45:00,122.04,122.04,121.94,122.01,10400.0,111.8148,111.8148,111.7232,111.7873,10400.0
2014-11-06 13:50:00,122.0,122.18,122.0,122.18,7900.0,111.7781,111.9431,111.7781,111.9431,7900.0
2014-11-06 13:55:00,122.18,122.37,122.17,122.37,11900.0,111.9431,112.1171,111.9339,112.1171,11900.0
2014-11-06 14:00:00,122.33,122.42,122.33,122.41,8100.0,112.0805,112.1629,112.0805,112.1538,8100.0
2014-11-06 14:05:00,122.4,122.43,122.32,122.35,9500.0,112.1446,112.1721,112.0713,112.0988,9500.0
2014-11-06 14:10:00,122.36,122.42,122.34,122.42,6500.0,112.108,112.1629,112.0897,112.1629,6500.0
2014-11-06 14:15:00,122.39,122.44,122.39,122.39,4600.0,112.1355,112.1813,112.1355,112.1355,4600.0
2014-11-06 14:20:00,122.4,122.4,122.25,122.32,8500.0,112.1446,112.1446,112.0072,112.0713,8500.0
2014-11-06 14:25:00,122.31,122.34,122.26,122.29,7400.0,112.0622,112.0897,112.0164,112.0438,7400.0
2014-11-06 14:30:00,122.27,122.27,122.22,122.26,12600.0,112.0255,112.0255,111.9797,112.0164,12600.0
2014-11-06 14:35:00,122.27,122.33,122.24,122.33,9900.0,112.0255,112.0805,111.998,112.0805,9900.0
2014-11-06 14:40:00,122.33,122.34,122.27,122.27,3900.0,112.0805,112.0897,112.0255,112.0255,3900.0
2014-11-06 14:45:00,122.28,122.39,122.28,122.33,6400.0,112.0347,112.1355,112.0347,112.0805,6400.0
2014-11-06 14:50:00,122.33,122.45,122.31,122.38,7000.0,112.0805,112.1904,112.0622,112.1263,7000.0
2014-11-06 14:55:00,122.36,122.36,122.28,122.28,2900.0,112.108,112.108,112.0347,112.0347,2900.0
2014-11-06 15:00:00,122.32,122.34,122.31,122.32,7500.0,112.0713,112.0897,112.0622,112.0713,7500.0
2014-11-06 15:05:00,122.31,122.32,122.21,122.25,8600.0,112.0622,112.0713,111.9705,112.0072,8600.0
2014-11-06 15:10:00,122.25,122.3,122.24,122.29,7700.0,112.0072,112.053,111.998,112.0438,7700.0
2014-11-06 15:15:00,122.28,122.3,122.22,122.3,8900.0,112.0347,112.053,111.9797,112.053,8900.0
2014-11-06 15:20:00,122.3,122.31,122.24,122.29,7500.0,112.053,112.0622,111.998,112.0438,7500.0
2014-11-06 15:25:00,122.29,122.41,122.29,122.37,9800.0,112.0438,112.1538,112.0438,112.1171,9800.0
2014-11-06 15:30:00,122.39,122.6,122.39,122.58,15100.0,112.1355,112.3279,112.1355,112.3095,15100.0
2014-11-06 15:35:00,122.58,122.73,122.56,122.68,16500.0,112.3095,112.447,112.2912,112.4012,16500.0
2014-11-06 15:40:00,122.68,122.79,122.67,122.78,14900.0,112.4012,112.5019,112.392,112.4928,14900.0
2014-11-06 15:45:00,122.78,122.83,122.74,122.83,24700.0,112.4928,112.5386,112.4561,112.5386,24700.0
2014-11-06 15:50:00,122.83,122.86,122.75,122.78,20400.0,112.5386,112.5661,112.4653,112.4928,20400.0
2014-11-06 15:55:00,122.78,122.85,122.71,122.83,33900.0,112.4928,112.5569,112.4287,112.5386,33900.0
2014-11-07 09:30:00,122.98,123.46,122.76,123.26,5300.0,112.676,113.1158,112.4745,112.9326,5300.0
2014-11-07 09:35:00,123.21,123.6,122.8,123.58,3700.0,112.8868,113.2441,112.5111,113.2258,3700.0
2014-11-07 09:40:00,123.55,123.69,123.28,123.64,7600.0,113.1983,113.3265,112.9509,113.2807,7600.0
2014-11-07 09:45:00,123.6,123.76,123.25,123.41,8400.0,113.2441,113.3907,112.9234,113.07,8400.0
2014-11-07 09:50:00,123.51,123.57,122.86,122.94,12800.0,113.1616,113.2166,112.5661,112.6394,12800.0
2014-11-07 09:55:00,122.76,123.2,122.74,123.18,7300.0,112.4745,112.8776,112.4561,112.8593,7300.0
2014-11-07 10:00:00,123.13,123.35,123.0,123.35,9700.0,112.8135,113.015,112.6944,113.015,9700.0
2014-11-07 10:05:00,123.35,123.47,123.09,123.42,6100.0,113.015,113.125,112.7768,113.0792,6100.0
2014-11-07 10:10:00,123.43,123.51,123.23,123.23,2800.0,113.0883,113.1616,112.9051,112.9051,2800.0
2014-11-07 10:15:00,123.14,123.3,123.14,123.26,5500.0,112.8226,112.9692,112.8226,112.9326,5500.0
2014-11-07 10:20:00,123.29,123.29,123.03,123.17,3000.0,112.9601,112.9601,112.7218,112.8501,3000.0
2014-11-07 10:25:00,123.11,123.16,123.0,123.16,5700.0,112.7951,112.8409,112.6944,112.8409,5700.0
2014-11-07 10:30:00,123.11,123.27,123.0,123.22,6900.0,112.7951,112.9417,112.6944,112.8959,6900.0
2014-11-07 10:35:00,123.21,123.5,123.17,123.46,2800.0,112.8868,113.1525,112.8501,113.1158,2800.0
2014-11-07 10:40:00,123.47,123.52,123.32,123.32,2900.0,113.125,113.1708,112.9875,112.9875,2900.0
2014-11-07 10:45:00,123.35,123.81,123.35,123.77,4800.0,113.015,113.4365,113.015,113.3998,4800.0
2014-11-07 10:50:00,123.68,123.93,123.68,123.81,5300.0,113.3174,113.5464,113.3174,113.4365,5300.0
2014-11-07 10:55:00,123.78,123.98,123.78,123.98,4400.0,113.409,113.5922,113.409,113.5922,4400.0
2014-11-07 11:00:00,123.97,124.08,123.89,124.0,7500.0,113.5831,113.6839,113.5098,113.6106,7500.0
2014-11-07 11:05:00,123.99,124.03,123.98,123.99,3600.0,113.6014,113.6381,113.5922,113.6014,3600.0
2014-11-07 11:10:00,123.95,124.0,123.84,123.91,3700.0,113.5648,113.6106,113.464,113.5281,3700.0
2014-11-07 11:15:00,123.91,123.97,123.83,123.87,5500.0,113.5281,113.5831,113.4548,113.4915,5500.0
2014-11-07 11:20:00,123.91,123.98,123.88,123.94,2500.0,113.5281,113.5922,113.5006,113.5556,2500.0
2014-11-07 11:25:00,123.92,124.14,123.92,124.12,3300.0,113.5373,113.7388,113.5373,113.7205,3300.0
2014-11-07 11:30:00,124.12,124.13,123.87,123.94,5600.0,113.7205,113.7297,113.4915,113.5556,5600.0
2014-11-07 11:35:00,123.95,124.02,123.89,124.0,3800.0,113.5648,113.6289,113.5098,113.6106,3800.0
2014-11-07 11:40:00,124.01,124.05,123.97,123.98,1900.0,113.6197,113.6564,113.5831,113.5922,1900.0
2014-11-07 11:45:00,123.99,124.1,123.98,124.1,2600.0,113.6014,113.7022,113.5922,113.7022,2600.0
2014-11-07 11:50:00,124.1,124.32,124.1,124.25,5500.0,113.7022,113.9038,113.7022,113.8396,5500.0
2014-11-07 11:55:00,124.24,124.33,124.16,124.18,1800.0,113.8305,113.9129,113.7572,113.7755,1800.0
2014-11-07 12:00:00,124.13,124.16,123.96,124.03,3100.0,113.7297,113.7572,113.5739,113.6381,3100.0
2014-11-07 12:05:00,123.99,124.15,123.93,123.95,11000.0,113.6014,113.748,113.5464,113.5648,11000.0
2014-11-07 12:10:00,123.95,123.98,123.86,123.86,6000.0,113.5648,113.5922,113.4823,113.4823,6000.0
2014-11-07 12:15:00,123.86,123.94,123.81,123.94,2800.0,113.4823,113.5556,113.4365,113.5556,2800.0
2014-11-07 12:20:00,123.95,123.95,123.87,123.92,3900.0,113.5648,113.5648,113.4915,113.5373,3900.0
2014-11-07 12:25:00,123.9,123.98,123.88,123.97,3700.0,113.5189,113.5922,113.5006,113.5831,3700.0
2014-11-07 12:30:00,123.95,123.97,123.86,123.88,3200.0,113.5648,113.5831,113.4823,113.5006,3200.0
2014-11-07 12:35:00,123.91,123.91,123.87,123.89,2600.0,113.5281,113.5281,113.4915,113.5098,2600.0
2014-11-07 12:40:00,123.92,123.99,123.92,123.93,2900.0,113.5373,113.6014,113.5373,113.5464,2900.0
2014-11-07 12:45:00,123.88,124.03,123.87,124.03,4200.0,113.5006,113.6381,113.4915,113.6381,4200.0
2014-11-07 12:50:00,124.03,124.05,123.99,124.04,2300.0,113.6381,113.6564,113.6014,113.6472,2300.0
2014-11-07 12:55:00,124.03,124.04,123.98,124.02,3400.0,113.6381,113.6472,113.5922,113.6289,3400.0
2014-11-07 13:00:00,124.0,124.03,123.95,123.97,4500.0,113.6106,113.6381,113.5648,113.5831,4500.0
2014-11-07 13:05:00,123.99,124.0,123.88,123.88,3400.0,113.6014,113.6106,113.5006,113.5006,3400.0
2014-11-07 13:10:00,123.91,124.01,123.91,124.01,2900.0,113.5281,113.6197,113.5281,113.6197,2900.0
2014-11-07 13:15:00,124.03,124.04,123.96,124.04,4000.0,113.6381,113.6472,113.5739,113.6472,4000.0
2014-11-07 13:20:00,124.04,124.11,124.03,124.11,4200.0,113.6472,113.7114,113.6381,113.7114,4200.0
2014-11-07 13:25:00,124.06,124.07,123.97,124.02,5000.0,113.6655,113.6747,113.5831,113.6289,5000.0
2014-11-07 13:30:00,123.98,124.18,123.98,124.15,2000.0,113.5922,113.7755,113.5922,113.748,2000.0
2014-11-07 13:35:00,124.13,124.13,123.96,124.0,2300.0,113.7297,113.7297,113.5739,113.6106,2300.0
2014-11-07 13:40:00,124.01,124.03,123.95,123.95,2600.0,113.6197,113.6381,113.5648,113.5648,2600.0
2014-11-07 13:45:00,123.94,124.03,123.94,124.0,4400.0,113.5556,113.6381,113.5556,113.6106,4400.0
2014-11-07 13:50:00,123.97,124.06,123.93,124.04,4800.0,113.5831,113.6655,113.5464,113.6472,4800.0
2014-11-07 13:55:00,124.0,124.04,123.95,123.97,2000.0,113.6106,113.6472,113.5648,113.5831,2000.0
2014-11-07 14:00:00,123.92,124.01,123.89,123.99,7200.0,113.5373,113.6197,113.5098,113.6014,7200.0
2014-11-07 14:05:00,123.99,124.09,123.99,124.08,8900.0,113.6014,113.693,113.6014,113.6839,8900.0
2014-11-07 14:10:00,124.11,124.15,124.1,124.13,3100.0,113.7114,113.748,113.7022,113.7297,3100.0
2014-11-07 14:15:00,124.16,124.22,124.12,124.15,3000.0,113.7572,113.8121,113.7205,113.748,3000.0
2014-11-07 14:20:00,124.12,124.12,124.01,124.03,3000.0,113.7205,113.7205,113.6197,113.6381,3000.0
2014-11-07 14:25:00,124.03,124.03,123.93,123.97,8300.0,113.6381,113.6381,113.5464,113.5831,8300.0
2014-11-07 14:30:00,123.97,123.99,123.94,123.98,3200.0,113.5831,113.6014,113.5556,113.5922,3200.0
2014-11-07 14:35:00,123.96,124.0,123.9,123.99,8800.0,113.5739,113.6106,113.5189,113.6014,8800.0
2014-11-07 14:40:00,124.0,124.05,123.94,123.99,2400.0,113.6106,113.6564,113.5556,113.6014,2400.0
2014-11-07 14:45:00,123.98,123.98,123.88,123.94,4400.0,113.5922,113.5922,113.5006,113.5556,4400.0
2014-11-07 14:50:00,123.93,123.93,123.74,123.74,4400.0,113.5464,113.5464,113.3724,113.3724,4400.0
2014-11-07 14:55:00,123.63,123.66,123.55,123.64,6600.0,113.2716,113.2991,113.1983,113.2807,6600.0
2014-11-07 15:00:00,123.65,123.81,123.65,123.79,4000.0,113.2899,113.4365,113.2899,113.4182,4000.0
2014-11-07 15:05:00,123.76,123.79,123.71,123.78,3300.0,113.3907,113.4182,113.3449,113.409,3300.0
2014-11-07 15:10:00,123.66,123.67,123.6,123.6,3200.0,113.2991,113.3082,113.2441,113.2441,3200.0
2014-11-07 15:15:00,123.6,123.63,123.54,123.56,7000.0,113.2441,113.2716,113.1891,113.2074,7000.0
2014-11-07 15:20:00,123.55,123.56,123.47,123.54,4900.0,113.1983,113.2074,113.125,113.1891,4900.0
2014-11-07 15:25:00,123.54,123.55,123.5,123.5,8000.0,113.1891,113.1983,113.1525,113.1525,8000.0
2014-11-07 15:30:00,123.5,123.58,123.5,123.57,8000.0,113.1525,113.2258,113.1525,113.2166,8000.0
2014-11-07 15:35:00,123.59,123.71,123.55,123.56,6200.0,113.2349,113.3449,113.1983,113.2074,6200.0
2014-11-07 15:40:00,123.58,123.6,123.51,123.6,9000.0,113.2258,113.2441,113.1616,113.2441,9000.0
2014-11-07 15:45:00,123.6,123.77,123.6,123.66,9000.0,113.2441,113.3998,113.2441,113.2991,9000.0
2014-11-07 15:50:00,123.66,123.79,123.66,123.76,14500.0,113.2991,113.4182,113.2991,113.3907,14500.0
2014-11-07 15:55:00,123.74,123.87,123.68,123.82,28700.0,113.3724,113.4915,113.3174,113.4456,28700.0
2014-11-10 09:30:00,123.45,124.21,123.45,124.08,6900.0,113.1066,113.803,113.1066,113.6839,6900.0
2014-11-10 09:35:00,124.05,124.67,123.9,124.67,4700.0,113.6564,114.2244,113.5189,114.2244,4700.0
2014-11-10 09:40:00,124.55,124.92,124.06,124.16,4400.0,114.1145,114.4535,113.6655,113.7572,4400.0
2014-11-10 09:45:00,124.16,124.23,123.93,124.04,2800.0,113.7572,113.8213,113.5464,113.6472,2800.0
2014-11-10 09:50:00,123.97,124.06,123.96,124.06,3000.0,113.5831,113.6655,113.5739,113.6655,3000.0
2014-11-10 09:55:00,124.17,124.58,124.17,124.57,2900.0,113.7663,114.142,113.7663,114.1328,2900.0
2014-11-10 10:00:00,124.56,124.72,124.31,124.31,1500.0,114.1236,114.2702,113.8946,113.8946,1500.0
2014-11-10 10:05:00,124.38,124.4,124.01,124.08,2800.0,113.9587,113.9771,113.6197,113.6839,2800.0
2014-11-10 10:10:00,124.07,124.11,124.0,124.11,3400.0,113.6747,113.7114,113.6106,113.7114,3400.0
2014-11-10 10:15:00,124.1,124.12,124.0,124.0,6200.0,113.7022,113.7205,113.6106,113.6106,6200.0
2014-11-10 10:20:00,124.04,124.04,124.0,124.0,13700.0,113.6472,113.6472,113.6106,113.6106,13700.0
2014-11-10 10:25:00,124.0,124.07,124.0,124.01,13600.0,113.6106,113.6747,113.6106,113.6197,13600.0
2014-11-10 10:30:00,124.0,124.12,124.0,124.12,3200.0,113.6106,113.7205,113.6106,113.7205,3200.0
2014-11-10 10:35:00,124.1,124.14,124.05,124.14,4400.0,113.7022,113.7388,113.6564,113.7388,4400.0
2014-11-10 10:40:00,124.17,124.52,124.17,124.47,1400.0,113.7663,114.087,113.7663,114.0412,1400.0
2014-11-10 10:45:00,124.49,124.5,124.41,124.47,2800.0,114.0595,114.0687,113.9862,114.0412,2800.0
2014-11-10 10:50:00,124.41,124.46,124.4,124.46,400.0,113.9862,114.032,113.9771,114.032,400.0
2014-11-10 10:55:00,124.47,124.53,124.27,124.34,2100.0,114.0412,114.0962,113.8579,113.9221,2100.0
2014-11-10 11:00:00,124.26,124.31,124.22,124.25,8600.0,113.8488,113.8946,113.8121,113.8396,8600.0
2014-11-10 11:05:00,124.25,124.29,124.25,124.25,4400.0,113.8396,113.8763,113.8396,113.8396,4400.0
2014-11-10 11:10:00,124.26,124.26,124.25,124.25,3100.0,113.8488,113.8488,113.8396,113.8396,3100.0
2014-11-10 11:15:00,124.26,124.35,124.25,124.25,14100.0,113.8488,113.9312,113.8396,113.8396,14100.0
2014-11-10 11:20:00,124.25,124.35,124.25,124.33,8300.0,113.8396,113.9312,113.8396,113.9129,8300.0
2014-11-10 11:25:00,124.31,124.33,124.25,124.32,3900.0,113.8946,113.9129,113.8396,113.9038,3900.0
2014-11-10 11:30:00,124.35,124.43,124.3,124.39,7200.0,113.9312,114.0045,113.8854,113.9679,7200.0
2014-11-10 11:35:00,124.39,124.39,124.25,124.29,6000.0,113.9679,113.9679,113.8396,113.8763,6000.0
2014-11-10 11:40:00,124.31,124.35,124.25,124.29,4100.0,113.8946,113.9312,113.8396,113.8763,4100.0
2014-11-10 11:45:00,124.3,124.34,124.29,124.34,2700.0,113.8854,113.9221,113.8763,113.9221,2700.0
2014-11-10 11:50:00,124.34,124.39,124.29,124.35,7100.0,113.9221,113.9679,113.8763,113.9312,7100.0
2014-11-10 11:55:00,124.38,124.4,124.3,124.3,2800.0,113.9587,113.9771,113.8854,113.8854,2800.0
2014-11-10 12:00:00,124.32,124.42,124.31,124.38,9100.0,113.9038,113.9954,113.8946,113.9587,9100.0
2014-11-10 12:05:00,124.36,124.36,124.3,124.35,5200.0,113.9404,113.9404,113.8854,113.9312,5200.0
2014-11-10 12:10:00,124.33,124.4,124.3,124.36,5800.0,113.9129,113.9771,113.8854,113.9404,5800.0
2014-11-10 12:15:00,124.37,124.4,124.35,124.39,4300.0,113.9496,113.9771,113.9312,113.9679,4300.0
2014-11-10 12:20:00,124.36,124.38,124.33,124.34,2300.0,113.9404,113.9587,113.9129,113.9221,2300.0
2014-11-10 12:25:00,124.33,124.44,124.33,124.39,9600.0,113.9129,114.0137,113.9129,113.9679,9600.0
2014-11-10 12:30:00,124.39,124.43,124.39,124.4,1100.0,113.9679,114.0045,113.9679,113.9771,1100.0
2014-11-10 12:35:00,124.38,124.44,124.38,124.4,3700.0,113.9587,114.0137,113.9587,113.9771,3700.0
2014-11-10 12:40:00,124.4,124.53,124.4,124.41,5600.0,113.9771,114.0962,113.9771,113.9862,5600.0
2014-11-10 12:45:00,124.4,124.42,124.4,124.41,500.0,113.9771,113.9954,113.9771,113.9862,500.0
2014-11-10 12:50:00,124.43,124.43,124.35,124.39,4800.0,114.0045,114.0045,113.9312,113.9679,4800.0
2014-11-10 12:55:00,124.37,124.45,124.29,124.45,3600.0,113.9496,114.0229,113.8763,114.0229,3600.0
2014-11-10 13:00:00,124.44,124.44,124.36,124.36,1200.0,114.0137,114.0137,113.9404,113.9404,1200.0
2014-11-10 13:05:00,124.33,124.4,124.29,124.38,2500.0,113.9129,113.9771,113.8763,113.9587,2500.0
2014-11-10 13:10:00,124.42,124.44,124.37,124.39,2400.0,113.9954,114.0137,113.9496,113.9679,2400.0
2014-11-10 13:15:00,124.38,124.48,124.38,124.46,2100.0,113.9587,114.0504,113.9587,114.032,2100.0
2014-11-10 13:20:00,124.47,124.48,124.35,124.39,1400.0,114.0412,114.0504,113.9312,113.9679,1400.0
2014-11-10 13:25:00,124.4,124.42,124.37,124.37,2300.0,113.9771,113.9954,113.9496,113.9496,2300.0
2014-11-10 13:30:00,124.4,124.4,124.35,124.35,3600.0,113.9771,113.9771,113.9312,113.9312,3600.0
2014-11-10 13:35:00,124.35,124.39,124.35,124.39,3200.0,113.9312,113.9679,113.9312,113.9679,3200.0
2014-11-10 13:40:00,124.39,124.41,124.39,124.41,4800.0,113.9679,113.9862,113.9679,113.9862,4800.0
2014-11-10 13:45:00,124.41,124.43,124.4,124.4,1800.0,113.9862,114.0045,113.9771,113.9771,1800.0
2014-11-10 13:50:00,124.41,124.41,124.39,124.4,4800.0,113.9862,113.9862,113.9679,113.9771,4800.0
2014-11-10 13:55:00,124.4,124.42,124.4,124.41,5500.0,113.9771,113.9954,113.9771,113.9862,5500.0
2014-11-10 14:00:00,124.4,124.43,124.4,124.43,6300.0,113.9771,114.0045,113.9771,114.0045,6300.0
2014-11-10 14:05:00,124.43,124.53,124.41,124.52,4900.0,114.0045,114.0962,113.9862,114.087,4900.0
2014-11-10 14:10:00,124.52,124.52,124.47,124.5,2400.0,114.087,114.087,114.0412,114.0687,2400.0
2014-11-10 14:15:00,124.54,124.57,124.53,124.55,2800.0,114.1053,114.1328,114.0962,114.1145,2800.0
2014-11-10 14:20:00,124.51,124.51,124.39,124.45,2900.0,114.0778,114.0778,113.9679,114.0229,2900.0
2014-11-10 14:25:00,124.51,124.51,124.43,124.43,2100.0,114.0778,114.0778,114.0045,114.0045,2100.0
2014-11-10 14:30:00,124.38,124.48,124.38,124.45,8700.0,113.9587,114.0504,113.9587,114.0229,8700.0
2014-11-10 14:35:00,124.46,124.51,124.45,124.5,7900.0,114.032,114.0778,114.0229,114.0687,7900.0
2014-11-10 14:40:00,124.5,124.63,124.47,124.62,11500.0,114.0687,114.1878,114.0412,114.1786,11500.0
2014-11-10 14:45:00,124.6,124.64,124.6,124.64,2500.0,114.1603,114.1969,114.1603,114.1969,2500.0
2014-11-10 14:50:00,124.62,124.64,124.52,124.58,7700.0,114.1786,114.1969,114.087,114.142,7700.0
2014-11-10 14:55:00,124.55,124.8,124.55,124.75,8000.0,114.1145,114.3435,114.1145,114.2977,8000.0
2014-11-10 15:00:00,124.73,124.82,124.73,124.82,6500.0,114.2794,114.3619,114.2794,114.3619,6500.0
2014-11-10 15:05:00,124.77,124.82,124.74,124.74,4800.0,114.3161,114.3619,114.2886,114.2886,4800.0
2014-11-10 15:10:00,124.75,124.85,124.74,124.85,5900.0,114.2977,114.3893,114.2886,114.3893,5900.0
2014-11-10 15:15:00,124.9,124.98,124.88,124.97,6800.0,114.4352,114.5085,114.4168,114.4993,6800.0
2014-11-10 15:20:00,124.95,124.95,124.74,124.91,4800.0,114.481,114.481,114.2886,114.4443,4800.0
2014-11-10 15:25:00,124.92,124.92,124.65,124.65,5500.0,114.4535,114.4535,114.2061,114.2061,5500.0
2014-11-10 15:30:00,124.65,124.68,124.57,124.6,6500.0,114.2061,114.2336,114.1328,114.1603,6500.0
2014-11-10 15:35:00,124.6,124.62,124.59,124.6,5400.0,114.1603,114.1786,114.1511,114.1603,5400.0
2014-11-10 15:40:00,124.6,124.67,124.56,124.62,9700.0,114.1603,114.2244,114.1236,114.1786,9700.0
2014-11-10 15:45:00,124.63,124.77,124.6,124.77,8300.0,114.1878,114.3161,114.1603,114.3161,8300.0
2014-11-10 15:50:00,124.75,124.76,124.68,124.71,13800.0,114.2977,114.3069,114.2336,114.2611,13800.0
2014-11-10 15:55:00,124.7,124.85,124.7,124.84,29700.0,114.2519,114.3893,114.2519,114.3802,29700.0
2014-11-11 09:30:00,124.65,124.97,124.65,124.97,4000.0,114.2061,114.4993,114.2061,114.4993,4000.0
2014-11-11 09:35:00,124.98,124.98,124.61,124.61,1200.0,114.5085,114.5085,114.1695,114.1695,1200.0
2014-11-11 09:40:00,124.72,125.0,124.72,124.97,2900.0,114.2702,114.5268,114.2702,114.4993,2900.0
2014-11-11 09:45:00,124.98,125.21,124.98,125.21,4200.0,114.5085,114.7192,114.5085,114.7192,4200.0
2014-11-11 09:50:00,125.21,125.62,125.17,125.58,3000.0,114.7192,115.0948,114.6825,115.0582,3000.0
2014-11-11 09:55:00,125.69,125.87,125.64,125.85,4600.0,115.159,115.3239,115.1132,115.3056,4600.0
2014-11-11 10:00:00,125.7,125.93,125.68,125.73,7400.0,115.1681,115.3789,115.1498,115.1956,7400.0
2014-11-11 10:05:00,125.76,126.02,125.76,126.02,5000.0,115.2231,115.4613,115.2231,115.4613,5000.0
2014-11-11 10:10:00,125.95,126.15,125.95,126.15,7800.0,115.3972,115.5804,115.3972,115.5804,7800.0
2014-11-11 10:15:00,126.03,126.06,125.89,125.93,7100.0,115.4705,115.498,115.3422,115.3789,7100.0
2014-11-11 10:20:00,125.9,125.91,125.65,125.75,6400.0,115.3514,115.3605,115.1223,115.2139,6400.0
2014-11-11 10:25:00,125.74,125.89,125.74,125.87,2300.0,115.2048,115.3422,115.2048,115.3239,2300.0
2014-11-11 10:30:00,125.9,126.05,125.9,125.97,5100.0,115.3514,115.4888,115.3514,115.4155,5100.0
2014-11-11 10:35:00,125.97,126.06,125.95,125.97,7200.0,115.4155,115.498,115.3972,115.4155,7200.0
2014-11-11 10:40:00,126.0,126.13,126.0,126.04,5700.0,115.443,115.5621,115.443,115.4796,5700.0
2014-11-11 10:45:00,126.05,126.18,126.03,126.17,8400.0,115.4888,115.6079,115.4705,115.5988,8400.0
2014-11-11 10:50:00,126.16,126.29,126.16,126.27,7700.0,115.5896,115.7087,115.5896,115.6904,7700.0
2014-11-11 10:55:00,126.25,126.34,126.25,126.34,4800.0,115.672,115.7545,115.672,115.7545,4800.0
2014-11-11 11:00:00,126.33,126.34,126.28,126.32,5800.0,115.7453,115.7545,115.6995,115.7362,5800.0
2014-11-11 11:05:00,126.28,126.28,126.1,126.15,4200.0,115.6995,115.6995,115.5346,115.5804,4200.0
2014-11-11 11:10:00,126.13,126.13,126.03,126.04,3900.0,115.5621,115.5621,115.4705,115.4796,3900.0
2014-11-11 11:15:00,126.07,126.09,126.03,126.05,3600.0,115.5071,115.5255,115.4705,115.4888,3600.0
2014-11-11 11:20:00,126.05,126.07,125.96,126.01,4000.0,115.4888,115.5071,115.4063,115.4522,4000.0
2014-11-11 11:25:00,126.0,126.1,125.98,125.98,3800.0,115.443,115.5346,115.4247,115.4247,3800.0
2014-11-11 11:30:00,125.97,126.02,125.93,125.98,7200.0,115.4155,115.4613,115.3789,115.4247,7200.0
2014-11-11 11:35:00,125.97,125.98,125.93,125.95,4500.0,115.4155,115.4247,115.3789,115.3972,4500.0
2014-11-11 11:40:00,125.95,125.98,125.93,125.95,17800.0,115.3972,115.4247,115.3789,115.3972,17800.0
2014-11-11 11:45:00,125.95,126.01,125.92,126.01,7500.0,115.3972,115.4522,115.3697,115.4522,7500.0
2014-11-11 11:50:00,126.01,126.01,125.93,125.98,3800.0,115.4522,115.4522,115.3789,115.4247,3800.0
2014-11-11 11:55:00,125.98,125.99,125.92,125.92,6500.0,115.4247,115.4338,115.3697,115.3697,6500.0
2014-11-11 12:00:00,125.92,126.0,125.9,125.94,10500.0,115.3697,115.443,115.3514,115.388,10500.0
2014-11-11 12:05:00,125.94,126.0,125.9,125.9,6500.0,115.388,115.443,115.3514,115.3514,6500.0
2014-11-11 12:10:00,125.94,125.95,125.9,125.91,2900.0,115.388,115.3972,115.3514,115.3605,2900.0
2014-11-11 12:15:00,125.91,125.97,125.9,125.96,3900.0,115.3605,115.4155,115.3514,115.4063,3900.0
2014-11-11 12:20:00,125.98,126.0,125.9,125.92,3700.0,115.4247,115.443,115.3514,115.3697,3700.0
2014-11-11 12:25:00,125.92,125.93,125.79,125.81,5000.0,115.3697,115.3789,115.2506,115.2689,5000.0
2014-11-11 12:30:00,125.81,125.81,125.7,125.79,4600.0,115.2689,115.2689,115.1681,115.2506,4600.0
2014-11-11 12:35:00,125.8,125.82,125.69,125.69,5800.0,115.2598,115.2781,115.159,115.159,5800.0
2014-11-11 12:40:00,125.68,125.69,125.63,125.67,4400.0,115.1498,115.159,115.104,115.1406,4400.0
2014-11-11 12:45:00,125.59,125.62,125.5,125.5,2000.0,115.0673,115.0948,114.9849,114.9849,2000.0
2014-11-11 12:50:00,125.5,125.7,125.5,125.7,6100.0,114.9849,115.1681,114.9849,115.1681,6100.0
2014-11-11 12:55:00,125.68,125.68,125.54,125.65,5000.0,115.1498,115.1498,115.0215,115.1223,5000.0
2014-11-11 13:00:00,125.65,125.65,125.56,125.65,2600.0,115.1223,115.1223,115.0399,115.1223,2600.0
2014-11-11 13:05:00,125.62,125.69,125.62,125.65,3500.0,115.0948,115.159,115.0948,115.1223,3500.0
2014-11-11 13:10:00,125.67,125.7,125.53,125.54,10900.0,115.1406,115.1681,115.0124,115.0215,10900.0
2014-11-11 13:15:00,125.51,125.64,125.5,125.54,9200.0,114.9941,115.1132,114.9849,115.0215,9200.0
2014-11-11 13:20:00,125.51,125.58,125.5,125.53,3000.0,114.9941,115.0582,114.9849,115.0124,3000.0
2014-11-11 13:25:00,125.58,125.59,125.46,125.49,9200.0,115.0582,115.0673,114.9482,114.9757,9200.0
2014-11-11 13:30:00,125.45,125.51,125.39,125.51,5100.0,114.9391,114.9941,114.8841,114.9941,5100.0
2014-11-11 13:35:00,125.55,125.57,125.55,125.57,600.0,115.0307,115.049,115.0307,115.049,600.0
2014-11-11 13:40:00,125.57,125.57,125.45,125.47,1700.0,115.049,115.049,114.9391,114.9574,1700.0
2014-11-11 13:45:00,125.45,125.45,125.4,125.42,6100.0,114.9391,114.9391,114.8933,114.9116,6100.0
2014-11-11 13:50:00,125.4,125.49,125.4,125.47,5700.0,114.8933,114.9757,114.8933,114.9574,5700.0
2014-11-11 13:55:00,125.49,125.49,125.42,125.43,3200.0,114.9757,114.9757,114.9116,114.9208,3200.0
2014-11-11 14:00:00,125.44,125.44,125.38,125.41,3100.0,114.9299,114.9299,114.8749,114.9024,3100.0
2014-11-11 14:05:00,125.44,125.55,125.42,125.52,6600.0,114.9299,115.0307,114.9116,115.0032,6600.0
2014-11-11 14:10:00,125.51,125.62,125.5,125.62,5400.0,114.9941,115.0948,114.9849,115.0948,5400.0
2014-11-11 14:15:00,125.63,125.66,125.63,125.66,2800.0,115.104,115.1315,115.104,115.1315,2800.0
2014-11-11 14:20:00,125.67,125.69,125.52,125.52,3000.0,115.1406,115.159,115.0032,115.0032,3000.0
2014-11-11 14:25:00,125.51,125.52,125.48,125.48,6100.0,114.9941,115.0032,114.9666,114.9666,6100.0
2014-11-11 14:30:00,125.46,125.46,125.38,125.39,6000.0,114.9482,114.9482,114.8749,114.8841,6000.0
2014-11-11 14:35:00,125.4,125.43,125.34,125.42,6200.0,114.8933,114.9208,114.8383,114.9116,6200.0
2014-11-11 14:40:00,125.4,125.42,125.32,125.32,3900.0,114.8933,114.9116,114.82,114.82,3900.0
2014-11-11 14:45:00,125.35,125.43,125.34,125.43,3400.0,114.8475,114.9208,114.8383,114.9208,3400.0
2014-11-11 14:50:00,125.43,125.46,125.43,125.44,4800.0,114.9208,114.9482,114.9208,114.9299,4800.0
2014-11-11 14:55:00,125.45,125.49,125.37,125.49,4700.0,114.9391,114.9757,114.8658,114.9757,4700.0
2014-11-11 15:00:00,125.49,125.49,125.43,125.48,2000.0,114.9757,114.9757,114.9208,114.9666,2000.0
2014-11-11 15:05:00,125.5,125.51,125.4,125.4,4200.0,114.9849,114.9941,114.8933,114.8933,4200.0
2014-11-11 15:10:00,125.41,125.46,125.35,125.46,4700.0,114.9024,114.9482,114.8475,114.9482,4700.0
2014-11-11 15:15:00,125.47,125.59,125.46,125.58,5500.0,114.9574,115.0673,114.9482,115.0582,5500.0
2014-11-11 15:20:00,125.59,125.61,125.46,125.46,4100.0,115.0673,115.0857,114.9482,114.9482,4100.0
2014-11-11 15:25:00,125.47,125.53,125.44,125.51,6500.0,114.9574,115.0124,114.9299,114.9941,6500.0
2014-11-11 15:30:00,125.52,125.59,125.52,125.56,11600.0,115.0032,115.0673,115.0032,115.0399,11600.0
2014-11-11 15:35:00,125.55,125.56,125.46,125.51,11400.0,115.0307,115.0399,114.9482,114.9941,11400.0
2014-11-11 15:40:00,125.52,125.67,125.52,125.63,11800.0,115.0032,115.1406,115.0032,115.104,11800.0
2014-11-11 15:45:00,125.62,125.7,125.57,125.61,33300.0,115.0948,115.1681,115.049,115.0857,33300.0
2014-11-11 15:50:00,125.6,125.64,125.52,125.52,14000.0,115.0765,115.1132,115.0032,115.0032,14000.0
2014-11-11 15:55:00,125.51,125.57,125.44,125.55,20200.0,114.9941,115.049,114.9299,115.0307,20200.0
2014-11-12 09:30:00,125.26,125.6,124.79,125.6,4500.0,114.765,115.0765,114.3344,115.0765,4500.0
2014-11-12 09:35:00,125.46,125.48,125.19,125.46,900.0,114.9482,114.9666,114.7009,114.9482,900.0
2014-11-12 09:40:00,125.47,125.47,125.46,125.46,200.0,114.9574,114.9574,114.9482,114.9482,200.0
2014-11-12 09:45:00,125.26,125.53,125.2,125.46,2900.0,114.765,115.0124,114.71,114.9482,2900.0
2014-11-12 09:50:00,125.53,125.69,125.5,125.51,2100.0,115.0124,115.159,114.9849,114.9941,2100.0
2014-11-12 09:55:00,125.49,125.64,125.44,125.5,2100.0,114.9757,115.1132,114.9299,114.9849,2100.0
2014-11-12 10:00:00,125.54,126.13,125.54,126.07,12200.0,115.0215,115.5621,115.0215,115.5071,12200.0
2014-11-12 10:05:00,126.06,126.17,126.01,126.17,2800.0,115.498,115.5988,115.4522,115.5988,2800.0
2014-11-12 10:10:00,126.15,126.16,126.01,126.07,1800.0,115.5804,115.5896,115.4522,115.5071,1800.0
2014-11-12 10:15:00,126.01,126.24,125.99,126.24,4400.0,115.4522,115.6629,115.4338,115.6629,4400.0
2014-11-12 10:20:00,126.27,126.42,126.27,126.4,1900.0,115.6904,115.8278,115.6904,115.8095,1900.0
2014-11-12 10:25:00,126.45,126.47,126.28,126.28,3700.0,115.8553,115.8736,115.6995,115.6995,3700.0
2014-11-12 10:30:00,126.24,126.25,126.12,126.12,17200.0,115.6629,115.672,115.5529,115.5529,17200.0
2014-11-12 10:35:00,126.11,126.16,126.05,126.16,3100.0,115.5438,115.5896,115.4888,115.5896,3100.0
2014-11-12 10:40:00,126.19,126.19,126.0,126.03,2900.0,115.6171,115.6171,115.443,115.4705,2900.0
2014-11-12 10:45:00,126.02,126.13,126.0,126.09,4100.0,115.4613,115.5621,115.443,115.5255,4100.0
2014-11-12 10:50:00,126.13,126.13,126.04,126.04,2700.0,115.5621,115.5621,115.4796,115.4796,2700.0
2014-11-12 10:55:00,126.06,126.15,126.04,126.08,3500.0,115.498,115.5804,115.4796,115.5163,3500.0
2014-11-12 11:00:00,126.07,126.13,126.0,126.0,5900.0,115.5071,115.5621,115.443,115.443,5900.0
2014-11-12 11:05:00,125.98,125.98,125.93,125.98,3000.0,115.4247,115.4247,115.3789,115.4247,3000.0
2014-11-12 11:10:00,125.99,126.04,125.94,125.97,5200.0,115.4338,115.4796,115.388,115.4155,5200.0
2014-11-12 11:15:00,125.98,126.07,125.98,125.98,3100.0,115.4247,115.5071,115.4247,115.4247,3100.0
2014-11-12 11:20:00,126.04,126.39,126.04,126.39,25300.0,115.4796,115.8003,115.4796,115.8003,25300.0
2014-11-12 11:25:00,126.4,126.52,126.4,126.52,2600.0,115.8095,115.9194,115.8095,115.9194,2600.0
2014-11-12 11:30:00,126.53,126.54,126.4,126.47,7800.0,115.9286,115.9378,115.8095,115.8736,7800.0
2014-11-12 11:35:00,126.48,126.7,126.48,126.53,9200.0,115.8828,116.0843,115.8828,115.9286,9200.0
2014-11-12 11:40:00,126.55,126.58,126.51,126.53,4800.0,115.9469,115.9744,115.9103,115.9286,4800.0
2014-11-12 11:45:00,126.58,126.73,126.58,126.72,2600.0,115.9744,116.1118,115.9744,116.1027,2600.0
2014-11-12 11:50:00,126.73,126.77,126.7,126.7,2900.0,116.1118,116.1485,116.0843,116.0843,2900.0
2014-11-12 11:55:00,126.7,126.77,126.65,126.68,4800.0,116.0843,116.1485,116.0385,116.066,4800.0
2014-11-12 12:00:00,126.67,126.73,126.64,126.7,2900.0,116.0569,116.1118,116.0294,116.0843,2900.0
2014-11-12 12:05:00,126.71,126.77,126.65,126.65,3500.0,116.0935,116.1485,116.0385,116.0385,3500.0
2014-11-12 12:10:00,126.62,126.63,126.47,126.55,4000.0,116.011,116.0202,115.8736,115.9469,4000.0
2014-11-12 12:15:00,126.55,126.61,126.5,126.6,1800.0,115.9469,116.0019,115.9011,115.9927,1800.0
2014-11-12 12:20:00,126.63,126.65,126.53,126.59,7400.0,116.0202,116.0385,115.9286,115.9836,7400.0
2014-11-12 12:25:00,126.59,126.86,126.55,126.81,4000.0,115.9836,116.2309,115.9469,116.1851,4000.0
2014-11-12 12:30:00,126.87,126.87,126.72,126.77,5300.0,116.2401,116.2401,116.1027,116.1485,5300.0
2014-11-12 12:35:00,126.78,126.78,126.61,126.61,2500.0,116.1576,116.1576,116.0019,116.0019,2500.0
2014-11-12 12:40:00,126.63,126.67,126.51,126.59,5400.0,116.0202,116.0569,115.9103,115.9836,5400.0
2014-11-12 12:45:00,126.6,126.83,126.53,126.83,9300.0,115.9927,116.2035,115.9286,116.2035,9300.0
2014-11-12 12:50:00,126.86,126.9,126.76,126.9,6700.0,116.2309,116.2676,116.1393,116.2676,6700.0
2014-11-12 12:55:00,126.86,127.0,126.86,126.94,3000.0,116.2309,116.3592,116.2309,116.3042,3000.0
2014-11-12 13:00:00,126.97,126.99,126.91,126.99,2100.0,116.3317,116.35,116.2768,116.35,2100.0
2014-11-12 13:05:00,126.96,127.06,126.87,126.87,4200.0,116.3226,116.4142,116.2401,116.2401,4200.0
2014-11-12 13:10:00,126.88,126.9,126.85,126.9,2500.0,116.2493,116.2676,116.2218,116.2676,2500.0
2014-11-12 13:15:00,126.89,126.92,126.79,126.92,3300.0,116.2584,116.2859,116.1668,116.2859,3300.0
2014-11-12 13:20:00,126.89,126.92,126.79,126.92,2100.0,116.2584,116.2859,116.1668,116.2859,2100.0
2014-11-12 13:25:00,126.94,127.02,126.92,127.0,3100.0,116.3042,116.3775,116.2859,116.3592,3100.0
2014-11-12 13:30:00,127.0,127.0,126.95,126.95,1300.0,116.3592,116.3592,116.3134,116.3134,1300.0
2014-11-12 13:35:00,126.95,127.01,126.89,127.01,3400.0,116.3134,116.3684,116.2584,116.3684,3400.0
2014-11-12 13:40:00,127.01,127.08,127.0,127.0,1900.0,116.3684,116.4325,116.3592,116.3592,1900.0
2014-11-12 13:45:00,127.0,127.11,126.94,127.03,3400.0,116.3592,116.46,116.3042,116.3867,3400.0
2014-11-12 13:50:00,126.99,126.99,126.89,126.89,4900.0,116.35,116.35,116.2584,116.2584,4900.0
2014-11-12 13:55:00,126.89,126.92,126.82,126.87,3800.0,116.2584,116.2859,116.1943,116.2401,3800.0
2014-11-12 14:00:00,126.88,126.91,126.84,126.89,2500.0,116.2493,116.2768,116.2126,116.2584,2500.0
2014-11-12 14:05:00,126.9,126.94,126.86,126.9,3300.0,116.2676,116.3042,116.2309,116.2676,3300.0
2014-11-12 14:10:00,126.87,126.87,126.73,126.73,2800.0,116.2401,116.2401,116.1118,116.1118,2800.0
2014-11-12 14:15:00,126.75,126.79,126.72,126.79,3500.0,116.1302,116.1668,116.1027,116.1668,3500.0
2014-11-12 14:20:00,126.81,126.81,126.73,126.73,2000.0,116.1851,116.1851,116.1118,116.1118,2000.0
2014-11-12 14:25:00,126.75,126.82,126.71,126.77,3100.0,116.1302,116.1943,116.0935,116.1485,3100.0
2014-11-12 14:30:00,126.77,126.79,126.67,126.69,2700.0,116.1485,116.1668,116.0569,116.0752,2700.0
2014-11-12 14:35:00,126.69,126.69,126.58,126.58,3900.0,116.0752,116.0752,115.9744,115.9744,3900.0
2014-11-12 14:40:00,126.52,126.58,126.45,126.45,3900.0,115.9194,115.9744,115.8553,115.8553,3900.0
2014-11-12 14:45:00,126.43,126.43,126.31,126.31,2000.0,115.837,115.837,115.727,115.727,2000.0
2014-11-12 14:50:00,126.28,126.29,126.05,126.29,15800.0,115.6995,115.7087,115.4888,115.7087,15800.0
2014-11-12 14:55:00,126.3,126.34,126.24,126.3,9100.0,115.7179,115.7545,115.6629,115.7179,9100.0
2014-11-12 15:00:00,126.3,126.34,126.26,126.28,6300.0,115.7179,115.7545,115.6812,115.6995,6300.0
2014-11-12 15:05:00,126.26,126.26,126.14,126.25,11100.0,115.6812,115.6812,115.5713,115.672,11100.0
2014-11-12 15:10:00,126.22,126.26,126.1,126.26,10000.0,115.6446,115.6812,115.5346,115.6812,10000.0
2014-11-12 15:15:00,126.22,126.26,126.15,126.2,6400.0,115.6446,115.6812,115.5804,115.6262,6400.0
2014-11-12 15:20:00,126.2,126.21,126.14,126.18,8300.0,115.6262,115.6354,115.5713,115.6079,8300.0
2014-11-12 15:25:00,126.17,126.24,126.13,126.24,8600.0,115.5988,115.6629,115.5621,115.6629,8600.0
2014-11-12 15:30:00,126.27,126.42,126.24,126.39,11700.0,115.6904,115.8278,115.6629,115.8003,11700.0
2014-11-12 15:35:00,126.39,126.42,126.21,126.33,13500.0,115.8003,115.8278,115.6354,115.7453,13500.0
2014-11-12 15:40:00,126.32,126.35,126.26,126.33,14200.0,115.7362,115.7637,115.6812,115.7453,14200.0
2014-11-12 15:45:00,126.34,126.41,126.28,126.32,13300.0,115.7545,115.8186,115.6995,115.7362,13300.0
2014-11-12 15:50:00,126.33,126.43,126.21,126.26,19000.0,115.7453,115.837,115.6354,115.6812,19000.0
2014-11-12 15:55:00,126.28,126.34,126.22,126.27,19800.0,115.6995,115.7545,115.6446,115.6904,19800.0
2014-11-13 09:30:00,126.23,126.94,126.23,126.78,4200.0,115.6537,116.3042,115.6537,116.1576,4200.0
2014-11-13 09:35:00,126.65,126.99,126.5,126.64,13400.0,116.0385,116.35,115.9011,116.0294,13400.0
2014-11-13 09:40:00,126.52,126.55,125.97,126.09,3100.0,115.9194,115.9469,115.4155,115.5255,3100.0
2014-11-13 09:45:00,126.09,126.18,126.0,126.09,3600.0,115.5255,115.6079,115.443,115.5255,3600.0
2014-11-13 09:50:00,126.13,126.29,125.99,126.11,3300.0,115.5621,115.7087,115.4338,115.5438,3300.0
2014-11-13 09:55:00,126.11,126.3,126.05,126.29,4700.0,115.5438,115.7179,115.4888,115.7087,4700.0
2014-11-13 10:00:00,126.35,126.35,125.78,125.78,6700.0,115.7637,115.7637,115.2414,115.2414,6700.0
2014-11-13 10:05:00,125.74,125.75,125.62,125.7,7000.0,115.2048,115.2139,115.0948,115.1681,7000.0
2014-11-13 10:10:00,125.72,125.75,125.54,125.54,16500.0,115.1865,115.2139,115.0215,115.0215,16500.0
2014-11-13 10:15:00,125.6,125.68,125.57,125.58,7200.0,115.0765,115.1498,115.049,115.0582,7200.0
2014-11-13 10:20:00,125.55,125.66,125.52,125.58,5000.0,115.0307,115.1315,115.0032,115.0582,5000.0
2014-11-13 10:25:00,125.63,125.66,125.61,125.65,1400.0,115.104,115.1315,115.0857,115.1223,1400.0
2014-11-13 10:30:00,125.66,125.72,125.66,125.67,1600.0,115.1315,115.1865,115.1315,115.1406,1600.0
2014-11-13 10:35:00,125.68,125.72,125.64,125.69,2700.0,115.1498,115.1865,115.1132,115.159,2700.0
2014-11-13 10:40:00,125.68,125.68,125.62,125.62,4100.0,115.1498,115.1498,115.0948,115.0948,4100.0
2014-11-13 10:45:00,125.64,125.67,125.52,125.58,3500.0,115.1132,115.1406,115.0032,115.0582,3500.0
2014-11-13 10:50:00,125.59,125.62,125.58,125.59,900.0,115.0673,115.0948,115.0582,115.0673,900.0
2014-11-13 10:55:00,125.57,125.57,125.44,125.44,3000.0,115.049,115.049,114.9299,114.9299,3000.0
2014-11-13 11:00:00,125.39,125.41,125.26,125.31,4600.0,114.8841,114.9024,114.765,114.8108,4600.0
2014-11-13 11:05:00,125.23,125.24,125.16,125.2,1000.0,114.7375,114.7467,114.6734,114.71,1000.0
2014-11-13 11:10:00,125.17,125.21,125.11,125.13,2100.0,114.6825,114.7192,114.6276,114.6459,2100.0
2014-11-13 11:15:00,125.07,125.15,124.99,125.15,2000.0,114.5909,114.6642,114.5176,114.6642,2000.0
2014-11-13 11:20:00,125.13,125.19,125.1,125.11,1100.0,114.6459,114.7009,114.6184,114.6276,1100.0
2014-11-13 11:25:00,125.07,125.07,124.88,124.88,6600.0,114.5909,114.5909,114.4168,114.4168,6600.0
2014-11-13 11:30:00,124.82,124.84,124.77,124.77,1400.0,114.3619,114.3802,114.3161,114.3161,1400.0
2014-11-13 11:35:00,124.76,124.8,124.53,124.53,4300.0,114.3069,114.3435,114.0962,114.0962,4300.0
2014-11-13 11:40:00,124.51,124.71,124.51,124.71,4100.0,114.0778,114.2611,114.0778,114.2611,4100.0
2014-11-13 11:45:00,124.76,124.79,124.65,124.74,4200.0,114.3069,114.3344,114.2061,114.2886,4200.0
2014-11-13 11:50:00,124.73,124.9,124.72,124.85,2500.0,114.2794,114.4352,114.2702,114.3893,2500.0
2014-11-13 11:55:00,124.88,124.88,124.66,124.69,8600.0,114.4168,114.4168,114.2153,114.2428,8600.0
2014-11-13 12:00:00,124.75,124.88,124.68,124.71,2700.0,114.2977,114.4168,114.2336,114.2611,2700.0
2014-11-13 12:05:00,124.75,124.8,124.61,124.71,11500.0,114.2977,114.3435,114.1695,114.2611,11500.0
2014-11-13 12:10:00,124.74,124.8,124.69,124.8,10100.0,114.2886,114.3435,114.2428,114.3435,10100.0
2014-11-13 12:15:00,124.8,124.95,124.8,124.88,2300.0,114.3435,114.481,114.3435,114.4168,2300.0
2014-11-13 12:20:00,124.88,124.88,124.8,124.84,3400.0,114.4168,114.4168,114.3435,114.3802,3400.0
2014-11-13 12:25:00,124.84,124.87,124.77,124.87,6800.0,114.3802,114.4077,114.3161,114.4077,6800.0
2014-11-13 12:30:00,124.84,124.91,124.8,124.8,2000.0,114.3802,114.4443,114.3435,114.3435,2000.0
2014-11-13 12:35:00,124.78,124.9,124.78,124.86,1400.0,114.3252,114.4352,114.3252,114.3985,1400.0
2014-11-13 12:40:00,124.86,124.86,124.72,124.77,1000.0,114.3985,114.3985,114.2702,114.3161,1000.0
2014-11-13 12:45:00,124.82,124.83,124.69,124.72,5200.0,114.3619,114.371,114.2428,114.2702,5200.0
2014-11-13 12:50:00,124.74,124.82,124.74,124.79,3600.0,114.2886,114.3619,114.2886,114.3344,3600.0
2014-11-13 12:55:00,124.78,124.79,124.67,124.67,3000.0,114.3252,114.3344,114.2244,114.2244,3000.0
2014-11-13 13:00:00,124.63,124.63,124.56,124.58,3800.0,114.1878,114.1878,114.1236,114.142,3800.0
2014-11-13 13:05:00,124.55,124.61,124.33,124.43,3700.0,114.1145,114.1695,113.9129,114.0045,3700.0
2014-11-13 13:10:00,124.39,124.45,124.39,124.42,1900.0,113.9679,114.0229,113.9679,113.9954,1900.0
2014-11-13 13:15:00,124.37,124.53,124.37,124.48,2000.0,113.9496,114.0962,113.9496,114.0504,2000.0
2014-11-13 13:20:00,124.46,124.5,124.23,124.25,7300.0,114.032,114.0687,113.8213,113.8396,7300.0
2014-11-13 13:25:00,124.2,124.28,124.18,124.28,4300.0,113.7938,113.8671,113.7755,113.8671,4300.0
2014-11-13 13:30:00,124.26,124.29,124.15,124.15,6500.0,113.8488,113.8763,113.748,113.748,6500.0
2014-11-13 13:35:00,124.19,124.25,124.15,124.25,6800.0,113.7846,113.8396,113.748,113.8396,6800.0
2014-11-13 13:40:00,124.25,124.33,124.25,124.29,2000.0,113.8396,113.9129,113.8396,113.8763,2000.0
2014-11-13 13:45:00,124.3,124.36,124.27,124.36,3000.0,113.8854,113.9404,113.8579,113.9404,3000.0
2014-11-13 13:50:00,124.4,124.4,124.26,124.34,3900.0,113.9771,113.9771,113.8488,113.9221,3900.0
2014-11-13 13:55:00,124.35,124.43,124.27,124.37,2600.0,113.9312,114.0045,113.8579,113.9496,2600.0
2014-11-13 14:00:00,124.4,124.45,124.34,124.36,4900.0,113.9771,114.0229,113.9221,113.9404,4900.0
2014-11-13 14:05:00,124.39,124.43,124.3,124.34,7700.0,113.9679,114.0045,113.8854,113.9221,7700.0
2014-11-13 14:10:00,124.32,124.32,124.18,124.2,3600.0,113.9038,113.9038,113.7755,113.7938,3600.0
2014-11-13 14:15:00,124.21,124.24,124.13,124.24,1800.0,113.803,113.8305,113.7297,113.8305,1800.0
2014-11-13 14:20:00,124.22,124.22,124.13,124.14,3400.0,113.8121,113.8121,113.7297,113.7388,3400.0
2014-11-13 14:25:00,124.11,124.26,124.08,124.2,3100.0,113.7114,113.8488,113.6839,113.7938,3100.0
2014-11-13 14:30:00,124.22,124.29,124.19,124.27,2200.0,113.8121,113.8763,113.7846,113.8579,2200.0
2014-11-13 14:35:00,124.26,124.26,124.14,124.19,3300.0,113.8488,113.8488,113.7388,113.7846,3300.0
2014-11-13 14:40:00,124.24,124.28,124.2,124.25,1900.0,113.8305,113.8671,113.7938,113.8396,1900.0
2014-11-13 14:45:00,124.27,124.33,124.18,124.18,3900.0,113.8579,113.9129,113.7755,113.7755,3900.0
2014-11-13 14:50:00,124.23,124.23,124.13,124.22,2200.0,113.8213,113.8213,113.7297,113.8121,2200.0
2014-11-13 14:55:00,124.22,124.22,124.06,124.06,3100.0,113.8121,113.8121,113.6655,113.6655,3100.0
2014-11-13 15:00:00,124.08,124.15,124.06,124.15,3200.0,113.6839,113.748,113.6655,113.748,3200.0
2014-11-13 15:05:00,124.17,124.2,124.12,124.19,9000.0,113.7663,113.7938,113.7205,113.7846,9000.0
2014-11-13 15:10:00,124.2,124.33,124.16,124.3,6500.0,113.7938,113.9129,113.7572,113.8854,6500.0
2014-11-13 15:15:00,124.34,124.42,124.31,124.36,3300.0,113.9221,113.9954,113.8946,113.9404,3300.0
2014-11-13 15:20:00,124.36,124.42,124.26,124.42,5400.0,113.9404,113.9954,113.8488,113.9954,5400.0
2014-11-13 15:25:00,124.44,124.44,124.3,124.3,5700.0,114.0137,114.0137,113.8854,113.8854,5700.0
2014-11-13 15:30:00,124.32,124.48,124.28,124.48,10000.0,113.9038,114.0504,113.8671,114.0504,10000.0
2014-11-13 15:35:00,124.49,124.64,124.48,124.52,4800.0,114.0595,114.1969,114.0504,114.087,4800.0
2014-11-13 15:40:00,124.52,124.75,124.51,124.63,7800.0,114.087,114.2977,114.0778,114.1878,7800.0
2014-11-13 15:45:00,124.63,124.64,124.42,124.55,15400.0,114.1878,114.1969,113.9954,114.1145,15400.0
2014-11-13 15:50:00,124.56,124.68,124.55,124.62,36900.0,114.1236,114.2336,114.1145,114.1786,36900.0
2014-11-13 15:55:00,124.63,124.75,124.58,124.66,52500.0,114.1878,114.2977,114.142,114.2153,52500.0
2014-11-14 09:30:00,124.24,124.24,124.24,124.24,4300.0,113.8305,113.8305,113.8305,113.8305,4300.0
2014-11-14 09:35:00,124.53,125.03,124.47,125.03,1700.0,114.0962,114.5543,114.0412,114.5543,1700.0
2014-11-14 09:40:00,125.01,125.01,124.44,124.52,4000.0,114.5359,114.5359,114.0137,114.087,4000.0
2014-11-14 09:45:00,124.45,124.52,124.28,124.32,3200.0,114.0229,114.087,113.8671,113.9038,3200.0
2014-11-14 09:50:00,124.3,124.77,124.24,124.77,2600.0,113.8854,114.3161,113.8305,114.3161,2600.0
2014-11-14 09:55:00,125.04,125.19,124.94,125.19,800.0,114.5634,114.7009,114.4718,114.7009,800.0
2014-11-14 10:00:00,125.19,125.77,125.19,125.68,4100.0,114.7009,115.2323,114.7009,115.1498,4100.0
2014-11-14 10:05:00,125.57,126.0,125.57,125.82,3300.0,115.049,115.443,115.049,115.2781,3300.0
2014-11-14 10:10:00,125.74,125.81,125.56,125.56,1800.0,115.2048,115.2689,115.0399,115.0399,1800.0
2014-11-14 10:15:00,125.51,125.51,125.0,125.11,8900.0,114.9941,114.9941,114.5268,114.6276,8900.0
2014-11-14 10:20:00,125.15,125.46,125.14,125.46,1700.0,114.6642,114.9482,114.6551,114.9482,1700.0
2014-11-14 10:25:00,125.47,125.49,125.33,125.34,2300.0,114.9574,114.9757,114.8291,114.8383,2300.0
2014-11-14 10:30:00,125.32,125.43,125.26,125.29,6200.0,114.82,114.9208,114.765,114.7925,6200.0
2014-11-14 10:35:00,125.23,125.41,125.23,125.41,2900.0,114.7375,114.9024,114.7375,114.9024,2900.0
2014-11-14 10:40:00,125.51,125.52,125.39,125.44,2200.0,114.9941,115.0032,114.8841,114.9299,2200.0
2014-11-14 10:45:00,125.42,125.69,125.4,125.58,5300.0,114.9116,115.159,114.8933,115.0582,5300.0
2014-11-14 10:50:00,125.61,125.68,125.56,125.61,8800.0,115.0857,115.1498,115.0399,115.0857,8800.0
2014-11-14 10:55:00,125.62,125.62,125.57,125.57,1100.0,115.0948,115.0948,115.049,115.049,1100.0
2014-11-14 11:00:00,125.55,125.57,125.48,125.5,3400.0,115.0307,115.049,114.9666,114.9849,3400.0
2014-11-14 11:05:00,125.51,125.51,125.29,125.29,2100.0,114.9941,114.9941,114.7925,114.7925,2100.0
2014-11-14 11:10:00,125.27,125.28,125.22,125.24,2400.0,114.7742,114.7833,114.7283,114.7467,2400.0
2014-11-14 11:15:00,125.22,125.27,125.22,125.27,400.0,114.7283,114.7742,114.7283,114.7742,400.0
2014-11-14 11:20:00,125.26,125.38,125.26,125.28,2700.0,114.765,114.8749,114.765,114.7833,2700.0
2014-11-14 11:25:00,125.29,125.29,125.22,125.25,1700.0,114.7925,114.7925,114.7283,114.7558,1700.0
2014-11-14 11:30:00,125.24,125.27,125.09,125.27,2200.0,114.7467,114.7742,114.6092,114.7742,2200.0
2014-11-14 11:35:00,125.19,125.23,125.12,125.18,1600.0,114.7009,114.7375,114.6367,114.6917,1600.0
2014-11-14 11:40:00,125.14,125.15,125.07,125.09,2800.0,114.6551,114.6642,114.5909,114.6092,2800.0
2014-11-14 11:45:00,125.05,125.07,125.04,125.04,2100.0,114.5726,114.5909,114.5634,114.5634,2100.0
2014-11-14 11:50:00,125.04,125.07,125.04,125.06,400.0,114.5634,114.5909,114.5634,114.5818,400.0
2014-11-14 11:55:00,125.15,125.15,125.08,125.14,1800.0,114.6642,114.6642,114.6001,114.6551,1800.0
2014-11-14 12:00:00,125.15,125.21,125.05,125.2,5300.0,114.6642,114.7192,114.5726,114.71,5300.0
2014-11-14 12:05:00,125.2,125.2,125.09,125.1,8800.0,114.71,114.71,114.6092,114.6184,8800.0
2014-11-14 12:10:00,125.11,125.2,125.06,125.14,7600.0,114.6276,114.71,114.5818,114.6551,7600.0
2014-11-14 12:15:00,125.17,125.25,125.07,125.07,1300.0,114.6825,114.7558,114.5909,114.5909,1300.0
2014-11-14 12:20:00,125.07,125.12,125.03,125.05,800.0,114.5909,114.6367,114.5543,114.5726,800.0
2014-11-14 12:25:00,125.05,125.14,125.05,125.14,800.0,114.5726,114.6551,114.5726,114.6551,800.0
2014-11-14 12:30:00,125.12,125.21,125.0,125.21,5700.0,114.6367,114.7192,114.5268,114.7192,5700.0
2014-11-14 12:35:00,125.24,125.28,125.24,125.27,500.0,114.7467,114.7833,114.7467,114.7742,500.0
2014-11-14 12:40:00,125.32,125.32,125.27,125.28,700.0,114.82,114.82,114.7742,114.7833,700.0
2014-11-14 12:45:00,125.28,125.34,125.28,125.31,1900.0,114.7833,114.8383,114.7833,114.8108,1900.0
2014-11-14 12:50:00,125.3,125.33,125.27,125.27,1200.0,114.8016,114.8291,114.7742,114.7742,1200.0
2014-11-14 12:55:00,125.22,125.31,125.22,125.26,3300.0,114.7283,114.8108,114.7283,114.765,3300.0
2014-11-14 13:00:00,125.25,125.48,125.25,125.46,4500.0,114.7558,114.9666,114.7558,114.9482,4500.0
2014-11-14 13:05:00,125.48,125.57,125.46,125.51,7400.0,114.9666,115.049,114.9482,114.9941,7400.0
2014-11-14 13:10:00,125.53,125.56,125.53,125.56,2600.0,115.0124,115.0399,115.0124,115.0399,2600.0
2014-11-14 13:15:00,125.56,125.74,125.55,125.73,3900.0,115.0399,115.2048,115.0307,115.1956,3900.0
2014-11-14 13:20:00,125.73,125.76,125.73,125.74,1800.0,115.1956,115.2231,115.1956,115.2048,1800.0
2014-11-14 13:25:00,125.76,125.85,125.76,125.82,1700.0,115.2231,115.3056,115.2231,115.2781,1700.0
2014-11-14 13:30:00,125.83,125.83,125.76,125.81,2300.0,115.2872,115.2872,115.2231,115.2689,2300.0
2014-11-14 13:35:00,125.8,125.84,125.79,125.79,2100.0,115.2598,115.2964,115.2506,115.2506,2100.0
2014-11-14 13:40:00,125.8,125.81,125.75,125.79,2100.0,115.2598,115.2689,115.2139,115.2506,2100.0
2014-11-14 13:45:00,125.84,125.9,125.84,125.9,700.0,115.2964,115.3514,115.2964,115.3514,700.0
2014-11-14 13:50:00,125.94,126.04,125.94,126.04,5200.0,115.388,115.4796,115.388,115.4796,5200.0
2014-11-14 13:55:00,126.04,126.04,125.97,125.97,1800.0,115.4796,115.4796,115.4155,115.4155,1800.0
2014-11-14 14:00:00,125.96,125.96,125.9,125.94,1600.0,115.4063,115.4063,115.3514,115.388,1600.0
2014-11-14 14:05:00,125.95,126.06,125.93,126.06,3200.0,115.3972,115.498,115.3789,115.498,3200.0
2014-11-14 14:10:00,126.03,126.13,126.03,126.13,2300.0,115.4705,115.5621,115.4705,115.5621,2300.0
2014-11-14 14:15:00,126.11,126.16,126.1,126.13,1800.0,115.5438,115.5896,115.5346,115.5621,1800.0
2014-11-14 14:20:00,126.13,126.27,126.13,126.19,5700.0,115.5621,115.6904,115.5621,115.6171,5700.0
2014-11-14 14:25:00,126.21,126.27,126.21,126.24,2300.0,115.6354,115.6904,115.6354,115.6629,2300.0
2014-11-14 14:30:00,126.24,126.25,126.17,126.19,2100.0,115.6629,115.672,115.5988,115.6171,2100.0
2014-11-14 14:35:00,126.19,126.27,126.19,126.26,1300.0,115.6171,115.6904,115.6171,115.6812,1300.0
2014-11-14 14:40:00,126.24,126.32,126.24,126.31,2900.0,115.6629,115.7362,115.6629,115.727,2900.0
2014-11-14 14:45:00,126.27,126.27,126.21,126.27,2500.0,115.6904,115.6904,115.6354,115.6904,2500.0
2014-11-14 14:50:00,126.26,126.32,126.19,126.19,2800.0,115.6812,115.7362,115.6171,115.6171,2800.0
2014-11-14 14:55:00,126.2,126.3,126.2,126.3,2600.0,115.6262,115.7179,115.6262,115.7179,2600.0
2014-11-14 15:00:00,126.31,126.31,126.28,126.31,1000.0,115.727,115.727,115.6995,115.727,1000.0
2014-11-14 15:05:00,126.31,126.42,126.31,126.39,3100.0,115.727,115.8278,115.727,115.8003,3100.0
2014-11-14 15:10:00,126.38,126.39,126.31,126.32,2300.0,115.7912,115.8003,115.727,115.7362,2300.0
2014-11-14 15:15:00,126.33,126.34,126.2,126.22,6200.0,115.7453,115.7545,115.6262,115.6446,6200.0
2014-11-14 15:20:00,126.21,126.23,126.2,126.21,2200.0,115.6354,115.6537,115.6262,115.6354,2200.0
2014-11-14 15:25:00,126.19,126.33,126.19,126.3,5600.0,115.6171,115.7453,115.6171,115.7179,5600.0
2014-11-14 15:30:00,126.3,126.31,126.23,126.25,3900.0,115.7179,115.727,115.6537,115.672,3900.0
2014-11-14 15:35:00,126.28,126.42,126.28,126.39,5400.0,115.6995,115.8278,115.6995,115.8003,5400.0
2014-11-14 15:40:00,126.37,126.52,126.37,126.48,6800.0,115.782,115.9194,115.782,115.8828,6800.0
2014-11-14 15:45:00,126.5,126.63,126.5,126.53,11500.0,115.9011,116.0202,115.9011,115.9286,11500.0
2014-11-14 15:50:00,126.52,126.6,126.4,126.4,10900.0,115.9194,115.9927,115.8095,115.8095,10900.0
2014-11-14 15:55:00,126.44,126.49,126.16,126.49,38600.0,115.8461,115.8919,115.5896,115.8919,38600.0
2014-11-17 09:30:00,126.18,126.68,126.18,126.35,5500.0,115.6079,116.066,115.6079,115.7637,5500.0
2014-11-17 09:35:00,126.24,126.34,126.09,126.27,3200.0,115.6629,115.7545,115.5255,115.6904,3200.0
2014-11-17 09:40:00,126.47,126.52,126.31,126.36,1000.0,115.8736,115.9194,115.727,115.7728,1000.0
2014-11-17 09:45:00,126.39,126.61,126.34,126.34,2900.0,115.8003,116.0019,115.7545,115.7545,2900.0
2014-11-17 09:50:00,126.37,126.54,126.31,126.42,4000.0,115.782,115.9378,115.727,115.8278,4000.0
2014-11-17 09:55:00,126.54,126.56,126.3,126.39,23900.0,115.9378,115.9561,115.7179,115.8003,23900.0
2014-11-17 10:00:00,126.43,126.46,126.29,126.41,6000.0,115.837,115.8645,115.7087,115.8186,6000.0
2014-11-17 10:05:00,126.38,126.5,126.21,126.34,7600.0,115.7912,115.9011,115.6354,115.7545,7600.0
2014-11-17 10:10:00,126.23,126.36,126.15,126.36,2400.0,115.6537,115.7728,115.5804,115.7728,2400.0
2014-11-17 10:15:00,126.31,126.53,126.31,126.5,14300.0,115.727,115.9286,115.727,115.9011,14300.0
2014-11-17 10:20:00,126.42,126.45,126.27,126.28,1900.0,115.8278,115.8553,115.6904,115.6995,1900.0
2014-11-17 10:25:00,126.37,126.44,126.18,126.29,4800.0,115.782,115.8461,115.6079,115.7087,4800.0
2014-11-17 10:30:00,126.29,126.29,126.14,126.18,1800.0,115.7087,115.7087,115.5713,115.6079,1800.0
2014-11-17 10:35:00,126.21,126.25,126.16,126.16,1600.0,115.6354,115.672,115.5896,115.5896,1600.0
2014-11-17 10:40:00,126.1,126.18,126.09,126.13,1200.0,115.5346,115.6079,115.5255,115.5621,1200.0
2014-11-17 10:45:00,126.06,126.06,125.79,125.79,2100.0,115.498,115.498,115.2506,115.2506,2100.0
2014-11-17 10:50:00,125.77,125.79,125.67,125.72,3200.0,115.2323,115.2506,115.1406,115.1865,3200.0
2014-11-17 10:55:00,125.68,125.77,125.62,125.65,2200.0,115.1498,115.2323,115.0948,115.1223,2200.0
2014-11-17 11:00:00,125.65,125.65,125.53,125.55,3800.0,115.1223,115.1223,115.0124,115.0307,3800.0
2014-11-17 11:05:00,125.52,125.59,125.34,125.38,2900.0,115.0032,115.0673,114.8383,114.8749,2900.0
2014-11-17 11:10:00,125.34,125.35,125.26,125.35,1300.0,114.8383,114.8475,114.765,114.8475,1300.0
2014-11-17 11:15:00,125.3,125.4,125.24,125.3,2700.0,114.8016,114.8933,114.7467,114.8016,2700.0
2014-11-17 11:20:00,125.34,125.36,125.27,125.3,1700.0,114.8383,114.8566,114.7742,114.8016,1700.0
2014-11-17 11:25:00,125.25,125.26,125.16,125.17,3300.0,114.7558,114.765,114.6734,114.6825,3300.0
2014-11-17 11:30:00,125.16,125.31,125.13,125.25,5200.0,114.6734,114.8108,114.6459,114.7558,5200.0
2014-11-17 11:35:00,125.31,125.34,125.23,125.24,1000.0,114.8108,114.8383,114.7375,114.7467,1000.0
2014-11-17 11:40:00,125.24,125.26,125.19,125.22,500.0,114.7467,114.765,114.7009,114.7283,500.0
2014-11-17 11:45:00,125.24,125.24,125.02,125.11,2200.0,114.7467,114.7467,114.5451,114.6276,2200.0
2014-11-17 11:50:00,125.09,125.09,124.98,125.09,1300.0,114.6092,114.6092,114.5085,114.6092,1300.0
2014-11-17 11:55:00,125.21,125.21,125.08,125.21,3800.0,114.7192,114.7192,114.6001,114.7192,3800.0
2014-11-17 12:00:00,125.21,125.21,125.13,125.2,2300.0,114.7192,114.7192,114.6459,114.71,2300.0
2014-11-17 12:05:00,125.19,125.21,125.05,125.1,2700.0,114.7009,114.7192,114.5726,114.6184,2700.0
2014-11-17 12:10:00,125.14,125.29,125.13,125.29,1200.0,114.6551,114.7925,114.6459,114.7925,1200.0
2014-11-17 12:15:00,125.24,125.32,125.22,125.24,3000.0,114.7467,114.82,114.7283,114.7467,3000.0
2014-11-17 12:20:00,125.23,125.23,125.16,125.19,1100.0,114.7375,114.7375,114.6734,114.7009,1100.0
2014-11-17 12:25:00,125.2,125.23,125.17,125.22,2000.0,114.71,114.7375,114.6825,114.7283,2000.0
2014-11-17 12:30:00,125.18,125.29,125.17,125.29,4500.0,114.6917,114.7925,114.6825,114.7925,4500.0
2014-11-17 12:35:00,125.29,125.32,125.27,125.31,700.0,114.7925,114.82,114.7742,114.8108,700.0
2014-11-17 12:40:00,125.32,125.6,125.31,125.6,2400.0,114.82,115.0765,114.8108,115.0765,2400.0
2014-11-17 12:45:00,125.54,125.54,125.44,125.44,1000.0,115.0215,115.0215,114.9299,114.9299,1000.0
2014-11-17 12:50:00,125.47,125.49,125.41,125.42,6000.0,114.9574,114.9757,114.9024,114.9116,6000.0
2014-11-17 12:55:00,125.35,125.39,125.23,125.23,1000.0,114.8475,114.8841,114.7375,114.7375,1000.0
2014-11-17 13:00:00,125.21,125.33,125.21,125.32,1800.0,114.7192,114.8291,114.7192,114.82,1800.0
2014-11-17 13:05:00,125.29,125.29,125.24,125.27,1200.0,114.7925,114.7925,114.7467,114.7742,1200.0
2014-11-17 13:10:00,125.27,125.35,125.26,125.32,1100.0,114.7742,114.8475,114.765,114.82,1100.0
2014-11-17 13:15:00,125.39,125.42,125.37,125.37,1200.0,114.8841,114.9116,114.8658,114.8658,1200.0
2014-11-17 13:20:00,125.41,125.56,125.41,125.56,2300.0,114.9024,115.0399,114.9024,115.0399,2300.0
2014-11-17 13:25:00,125.58,125.6,125.52,125.52,1000.0,115.0582,115.0765,115.0032,115.0032,1000.0
2014-11-17 13:30:00,125.54,125.59,125.49,125.58,4700.0,115.0215,115.0673,114.9757,115.0582,4700.0
2014-11-17 13:35:00,125.58,125.69,125.58,125.66,4400.0,115.0582,115.159,115.0582,115.1315,4400.0
2014-11-17 13:40:00,125.62,125.74,125.62,125.72,1200.0,115.0948,115.2048,115.0948,115.1865,1200.0
2014-11-17 13:45:00,125.69,125.69,125.56,125.56,2800.0,115.159,115.159,115.0399,115.0399,2800.0
2014-11-17 13:50:00,125.52,125.53,125.47,125.52,1600.0,115.0032,115.0124,114.9574,115.0032,1600.0
2014-11-17 13:55:00,125.54,125.65,125.54,125.65,800.0,115.0215,115.1223,115.0215,115.1223,800.0
2014-11-17 14:00:00,125.61,125.73,125.59,125.73,3600.0,115.0857,115.1956,115.0673,115.1956,3600.0
2014-11-17 14:05:00,125.7,125.71,125.62,125.62,4200.0,115.1681,115.1773,115.0948,115.0948,4200.0
2014-11-17 14:10:00,125.64,125.69,125.62,125.66,3900.0,115.1132,115.159,115.0948,115.1315,3900.0
2014-11-17 14:15:00,125.68,125.71,125.64,125.65,2700.0,115.1498,115.1773,115.1132,115.1223,2700.0
2014-11-17 14:20:00,125.65,125.65,125.55,125.55,2300.0,115.1223,115.1223,115.0307,115.0307,2300.0
2014-11-17 14:25:00,125.54,125.63,125.54,125.58,2800.0,115.0215,115.104,115.0215,115.0582,2800.0
2014-11-17 14:30:00,125.6,125.72,125.59,125.72,7500.0,115.0765,115.1865,115.0673,115.1865,7500.0
2014-11-17 14:35:00,125.7,125.77,125.7,125.73,1600.0,115.1681,115.2323,115.1681,115.1956,1600.0
2014-11-17 14:40:00,125.73,125.76,125.69,125.72,2300.0,115.1956,115.2231,115.159,115.1865,2300.0
2014-11-17 14:45:00,125.74,125.79,125.69,125.78,3700.0,115.2048,115.2506,115.159,115.2414,3700.0
2014-11-17 14:50:00,125.76,125.81,125.71,125.78,4000.0,115.2231,115.2689,115.1773,115.2414,4000.0
2014-11-17 14:55:00,125.79,125.84,125.73,125.8,3200.0,115.2506,115.2964,115.1956,115.2598,3200.0
2014-11-17 15:00:00,125.75,125.81,125.75,125.79,2200.0,115.2139,115.2689,115.2139,115.2506,2200.0
2014-11-17 15:05:00,125.78,125.89,125.78,125.89,7900.0,115.2414,115.3422,115.2414,115.3422,7900.0
2014-11-17 15:10:00,125.88,125.91,125.85,125.89,2800.0,115.3331,115.3605,115.3056,115.3422,2800.0
2014-11-17 15:15:00,125.87,125.9,125.83,125.9,4600.0,115.3239,115.3514,115.2872,115.3514,4600.0
2014-11-17 15:20:00,125.85,125.89,125.8,125.8,2700.0,115.3056,115.3422,115.2598,115.2598,2700.0
2014-11-17 15:25:00,125.81,125.85,125.73,125.77,5200.0,115.2689,115.3056,115.1956,115.2323,5200.0
2014-11-17 15:30:00,125.75,125.85,125.75,125.84,3100.0,115.2139,115.3056,115.2139,115.2964,3100.0
2014-11-17 15:35:00,125.85,125.93,125.77,125.93,4900.0,115.3056,115.3789,115.2323,115.3789,4900.0
2014-11-17 15:40:00,125.89,125.91,125.85,125.86,5000.0,115.3422,115.3605,115.3056,115.3147,5000.0
2014-11-17 15:45:00,125.85,125.85,125.73,125.81,7800.0,115.3056,115.3056,115.1956,115.2689,7800.0
2014-11-17 15:50:00,125.77,125.85,125.75,125.76,7700.0,115.2323,115.3056,115.2139,115.2231,7700.0
2014-11-17 15:55:00,125.74,125.86,125.74,125.79,17200.0,115.2048,115.3147,115.2048,115.2506,17200.0
2014-11-18 09:30:00,126.0,126.45,126.0,126.21,4500.0,115.443,115.8553,115.443,115.6354,4500.0
2014-11-18 09:35:00,126.23,126.51,126.08,126.14,4800.0,115.6537,115.9103,115.5163,115.5713,4800.0
2014-11-18 09:40:00,126.08,126.71,126.08,126.63,3000.0,115.5163,116.0935,115.5163,116.0202,3000.0
2014-11-18 09:45:00,126.62,126.73,126.39,126.49,3600.0,116.011,116.1118,115.8003,115.8919,3600.0
2014-11-18 09:50:00,126.48,126.5,126.22,126.22,4200.0,115.8828,115.9011,115.6446,115.6446,4200.0
2014-11-18 09:55:00,126.23,126.27,126.05,126.11,2100.0,115.6537,115.6904,115.4888,115.5438,2100.0
2014-11-18 10:00:00,126.14,126.67,126.14,126.41,4800.0,115.5713,116.0569,115.5713,115.8186,4800.0
2014-11-18 10:05:00,126.41,126.62,126.34,126.5,6100.0,115.8186,116.011,115.7545,115.9011,6100.0
2014-11-18 10:10:00,126.55,126.73,126.49,126.5,1900.0,115.9469,116.1118,115.8919,115.9011,1900.0
2014-11-18 10:15:00,126.47,126.53,126.39,126.49,3600.0,115.8736,115.9286,115.8003,115.8919,3600.0
2014-11-18 10:20:00,126.46,126.59,126.46,126.51,6000.0,115.8645,115.9836,115.8645,115.9103,6000.0
2014-11-18 10:25:00,126.51,126.68,126.51,126.62,8000.0,115.9103,116.066,115.9103,116.011,8000.0
2014-11-18 10:30:00,126.63,126.72,126.56,126.56,2400.0,116.0202,116.1027,115.9561,115.9561,2400.0
2014-11-18 10:35:00,126.49,126.61,126.38,126.43,3900.0,115.8919,116.0019,115.7912,115.837,3900.0
2014-11-18 10:40:00,126.42,126.59,126.42,126.58,5100.0,115.8278,115.9836,115.8278,115.9744,5100.0
2014-11-18 10:45:00,126.58,126.67,126.5,126.62,2500.0,115.9744,116.0569,115.9011,116.011,2500.0
2014-11-18 10:50:00,126.61,126.61,126.49,126.5,1600.0,116.0019,116.0019,115.8919,115.9011,1600.0
2014-11-18 10:55:00,126.5,126.58,126.48,126.53,2800.0,115.9011,115.9744,115.8828,115.9286,2800.0
2014-11-18 11:00:00,126.54,126.54,126.33,126.33,900.0,115.9378,115.9378,115.7453,115.7453,900.0
2014-11-18 11:05:00,126.36,126.45,126.34,126.43,3500.0,115.7728,115.8553,115.7545,115.837,3500.0
2014-11-18 11:10:00,126.45,126.52,126.4,126.51,2700.0,115.8553,115.9194,115.8095,115.9103,2700.0
2014-11-18 11:15:00,126.53,126.57,126.52,126.56,1500.0,115.9286,115.9652,115.9194,115.9561,1500.0
2014-11-18 11:20:00,126.56,126.56,126.45,126.45,6000.0,115.9561,115.9561,115.8553,115.8553,6000.0
2014-11-18 11:25:00,126.45,126.45,126.22,126.35,6400.0,115.8553,115.8553,115.6446,115.7637,6400.0
2014-11-18 11:30:00,126.34,126.37,126.25,126.33,7100.0,115.7545,115.782,115.672,115.7453,7100.0
2014-11-18 11:35:00,126.36,126.48,126.36,126.46,4600.0,115.7728,115.8828,115.7728,115.8645,4600.0
2014-11-18 11:40:00,126.45,126.46,126.41,126.41,1100.0,115.8553,115.8645,115.8186,115.8186,1100.0
2014-11-18 11:45:00,126.41,126.41,126.36,126.38,1400.0,115.8186,115.8186,115.7728,115.7912,1400.0
2014-11-18 11:50:00,126.41,126.42,126.31,126.33,3600.0,115.8186,115.8278,115.727,115.7453,3600.0
2014-11-18 11:55:00,126.3,126.42,126.3,126.42,3200.0,115.7179,115.8278,115.7179,115.8278,3200.0
2014-11-18 12:00:00,126.42,126.42,126.29,126.29,1800.0,115.8278,115.8278,115.7087,115.7087,1800.0
2014-11-18 12:05:00,126.3,126.31,126.25,126.31,2100.0,115.7179,115.727,115.672,115.727,2100.0
2014-11-18 12:10:00,126.38,126.38,126.27,126.32,3100.0,115.7912,115.7912,115.6904,115.7362,3100.0
2014-11-18 12:15:00,126.29,126.41,126.29,126.41,1100.0,115.7087,115.8186,115.7087,115.8186,1100.0
2014-11-18 12:20:00,126.4,126.42,126.38,126.42,1400.0,115.8095,115.8278,115.7912,115.8278,1400.0
2014-11-18 12:25:00,126.42,126.42,126.33,126.41,5500.0,115.8278,115.8278,115.7453,115.8186,5500.0
2014-11-18 12:30:00,126.37,126.4,126.35,126.38,3000.0,115.782,115.8095,115.7637,115.7912,3000.0
2014-11-18 12:35:00,126.38,126.4,126.12,126.16,6600.0,115.7912,115.8095,115.5529,115.5896,6600.0
2014-11-18 12:40:00,126.16,126.16,125.78,125.81,22900.0,115.5896,115.5896,115.2414,115.2689,22900.0
2014-11-18 12:45:00,125.84,126.07,125.81,126.07,13200.0,115.2964,115.5071,115.2689,115.5071,13200.0
2014-11-18 12:50:00,126.04,126.31,126.04,126.22,4800.0,115.4796,115.727,115.4796,115.6446,4800.0
2014-11-18 12:55:00,126.26,126.4,126.21,126.4,11700.0,115.6812,115.8095,115.6354,115.8095,11700.0
2014-11-18 13:00:00,126.39,126.4,126.32,126.36,4900.0,115.8003,115.8095,115.7362,115.7728,4900.0
2014-11-18 13:05:00,126.35,126.36,126.34,126.34,4100.0,115.7637,115.7728,115.7545,115.7545,4100.0
2014-11-18 13:10:00,126.35,126.35,126.3,126.33,4400.0,115.7637,115.7637,115.7179,115.7453,4400.0
2014-11-18 13:15:00,126.33,126.33,126.3,126.3,2800.0,115.7453,115.7453,115.7179,115.7179,2800.0
2014-11-18 13:20:00,126.31,126.43,126.29,126.43,7200.0,115.727,115.837,115.7087,115.837,7200.0
2014-11-18 13:25:00,126.44,126.57,126.44,126.57,23800.0,115.8461,115.9652,115.8461,115.9652,23800.0
2014-11-18 13:30:00,126.55,126.61,126.51,126.53,1900.0,115.9469,116.0019,115.9103,115.9286,1900.0
2014-11-18 13:35:00,126.56,126.57,126.54,126.56,700.0,115.9561,115.9652,115.9378,115.9561,700.0
2014-11-18 13:40:00,126.57,126.57,126.51,126.52,4600.0,115.9652,115.9652,115.9103,115.9194,4600.0
2014-11-18 13:45:00,126.53,126.54,126.5,126.5,2500.0,115.9286,115.9378,115.9011,115.9011,2500.0
2014-11-18 13:50:00,126.5,126.56,126.5,126.54,2100.0,115.9011,115.9561,115.9011,115.9378,2100.0
2014-11-18 13:55:00,126.54,126.61,126.54,126.61,1500.0,115.9378,116.0019,115.9378,116.0019,1500.0
2014-11-18 14:00:00,126.6,126.62,126.5,126.61,3900.0,115.9927,116.011,115.9011,116.0019,3900.0
2014-11-18 14:05:00,126.61,126.62,126.5,126.52,6400.0,116.0019,116.011,115.9011,115.9194,6400.0
2014-11-18 14:10:00,126.61,126.78,126.6,126.66,1300.0,116.0019,116.1576,115.9927,116.0477,1300.0
2014-11-18 14:15:00,126.73,126.77,126.72,126.77,900.0,116.1118,116.1485,116.1027,116.1485,900.0
2014-11-18 14:20:00,126.72,126.81,126.72,126.78,1300.0,116.1027,116.1851,116.1027,116.1576,1300.0
2014-11-18 14:25:00,126.79,126.8,126.74,126.78,2900.0,116.1668,116.176,116.121,116.1576,2900.0
2014-11-18 14:30:00,126.79,126.86,126.78,126.85,2300.0,116.1668,116.2309,116.1576,116.2218,2300.0
2014-11-18 14:35:00,126.85,126.86,126.84,126.86,2200.0,116.2218,116.2309,116.2126,116.2309,2200.0
2014-11-18 14:40:00,126.84,126.86,126.83,126.86,1900.0,116.2126,116.2309,116.2035,116.2309,1900.0
2014-11-18 14:45:00,126.86,126.9,126.78,126.84,7900.0,116.2309,116.2676,116.1576,116.2126,7900.0
2014-11-18 14:50:00,126.86,126.86,126.82,126.84,1900.0,116.2309,116.2309,116.1943,116.2126,1900.0
2014-11-18 14:55:00,126.82,126.85,126.77,126.77,3700.0,116.1943,116.2218,116.1485,116.1485,3700.0
2014-11-18 15:00:00,126.76,126.8,126.75,126.77,1600.0,116.1393,116.176,116.1302,116.1485,1600.0
2014-11-18 15:05:00,126.78,126.78,126.63,126.67,5900.0,116.1576,116.1576,116.0202,116.0569,5900.0
2014-11-18 15:10:00,126.73,126.94,126.73,126.83,8700.0,116.1118,116.3042,116.1118,116.2035,8700.0
2014-11-18 15:15:00,126.81,126.81,126.76,126.76,500.0,116.1851,116.1851,116.1393,116.1393,500.0
2014-11-18 15:20:00,126.82,126.86,126.78,126.86,3600.0,116.1943,116.2309,116.1576,116.2309,3600.0
2014-11-18 15:25:00,126.86,127.38,126.84,127.2,38900.0,116.2309,116.7074,116.2126,116.5425,38900.0
2014-11-18 15:30:00,127.19,127.19,126.99,127.1,8200.0,116.5333,116.5333,116.35,116.4508,8200.0
2014-11-18 15:35:00,127.07,127.11,127.06,127.08,7800.0,116.4233,116.46,116.4142,116.4325,7800.0
2014-11-18 15:40:00,127.08,127.46,127.07,127.44,11200.0,116.4325,116.7807,116.4233,116.7623,11200.0
2014-11-18 15:45:00,127.45,127.47,127.31,127.47,13100.0,116.7715,116.7898,116.6432,116.7898,13100.0
2014-11-18 15:50:00,127.47,127.5,127.38,127.5,22000.0,116.7898,116.8173,116.7074,116.8173,22000.0
2014-11-18 15:55:00,127.49,127.57,127.46,127.5,38700.0,116.8082,116.8815,116.7807,116.8173,38700.0
2014-11-19 09:30:00,127.83,127.83,126.32,126.5,8700.0,117.1197,117.1197,115.7362,115.9011,8700.0
2014-11-19 09:35:00,126.5,127.26,126.5,127.26,6300.0,115.9011,116.5974,115.9011,116.5974,6300.0
2014-11-19 09:40:00,127.23,127.32,126.86,127.32,1400.0,116.5699,116.6524,116.2309,116.6524,1400.0
2014-11-19 09:45:00,127.2,127.55,126.94,127.49,13900.0,116.5425,116.8631,116.3042,116.8082,13900.0
2014-11-19 09:50:00,127.47,127.48,127.2,127.41,1400.0,116.7898,116.799,116.5425,116.7349,1400.0
2014-11-19 09:55:00,127.4,127.4,127.23,127.28,3200.0,116.7257,116.7257,116.5699,116.6158,3200.0
2014-11-19 10:00:00,127.28,127.28,126.93,127.03,6300.0,116.6158,116.6158,116.2951,116.3867,6300.0
2014-11-19 10:05:00,127.03,127.23,127.03,127.18,2300.0,116.3867,116.5699,116.3867,116.5241,2300.0
2014-11-19 10:10:00,127.18,127.4,127.18,127.36,7000.0,116.5241,116.7257,116.5241,116.689,7000.0
2014-11-19 10:15:00,127.41,127.41,127.33,127.4,1100.0,116.7349,116.7349,116.6616,116.7257,1100.0
2014-11-19 10:20:00,127.41,127.63,127.33,127.56,9500.0,116.7349,116.9364,116.6616,116.8723,9500.0
2014-11-19 10:25:00,127.58,127.58,127.43,127.46,3200.0,116.8906,116.8906,116.7532,116.7807,3200.0
2014-11-19 10:30:00,127.49,127.86,127.49,127.72,8700.0,116.8082,117.1472,116.8082,117.0189,8700.0
2014-11-19 10:35:00,127.75,127.79,127.5,127.5,4400.0,117.0464,117.083,116.8173,116.8173,4400.0
2014-11-19 10:40:00,127.54,127.69,127.47,127.65,4900.0,116.854,116.9914,116.7898,116.9547,4900.0
2014-11-19 10:45:00,127.57,127.69,127.55,127.55,6900.0,116.8815,116.9914,116.8631,116.8631,6900.0
2014-11-19 10:50:00,127.43,127.53,127.42,127.53,1100.0,116.7532,116.8448,116.744,116.8448,1100.0
2014-11-19 10:55:00,127.62,127.66,127.46,127.47,3800.0,116.9273,116.9639,116.7807,116.7898,3800.0
2014-11-19 11:00:00,127.43,127.44,127.37,127.38,3500.0,116.7532,116.7623,116.6982,116.7074,3500.0
2014-11-19 11:05:00,127.35,127.5,127.34,127.5,4300.0,116.6799,116.8173,116.6707,116.8173,4300.0
2014-11-19 11:10:00,127.55,127.55,127.42,127.45,5800.0,116.8631,116.8631,116.744,116.7715,5800.0
2014-11-19 11:15:00,127.46,127.47,127.36,127.36,5900.0,116.7807,116.7898,116.689,116.689,5900.0
2014-11-19 11:20:00,127.33,127.33,127.24,127.33,3700.0,116.6616,116.6616,116.5791,116.6616,3700.0
2014-11-19 11:25:00,127.33,127.39,127.31,127.33,3400.0,116.6616,116.7165,116.6432,116.6616,3400.0
2014-11-19 11:30:00,127.33,127.45,127.33,127.42,2600.0,116.6616,116.7715,116.6616,116.744,2600.0
2014-11-19 11:35:00,127.44,127.49,127.38,127.49,1100.0,116.7623,116.8082,116.7074,116.8082,1100.0
2014-11-19 11:40:00,127.54,127.66,127.54,127.64,1000.0,116.854,116.9639,116.854,116.9456,1000.0
2014-11-19 11:45:00,127.69,127.78,127.66,127.66,12200.0,116.9914,117.0739,116.9639,116.9639,12200.0
2014-11-19 11:50:00,127.71,127.73,127.59,127.65,1600.0,117.0097,117.028,116.8998,116.9547,1600.0
2014-11-19 11:55:00,127.67,127.74,127.66,127.66,1300.0,116.9731,117.0372,116.9639,116.9639,1300.0
2014-11-19 12:00:00,127.66,127.73,127.55,127.66,2600.0,116.9639,117.028,116.8631,116.9639,2600.0
2014-11-19 12:05:00,127.67,127.75,127.65,127.73,2800.0,116.9731,117.0464,116.9547,117.028,2800.0
2014-11-19 12:10:00,127.72,127.75,127.71,127.71,1400.0,117.0189,117.0464,117.0097,117.0097,1400.0
2014-11-19 12:15:00,127.75,127.83,127.72,127.83,3900.0,117.0464,117.1197,117.0189,117.1197,3900.0
2014-11-19 12:20:00,127.83,127.84,127.78,127.79,1100.0,117.1197,117.1288,117.0739,117.083,1100.0
2014-11-19 12:25:00,127.77,127.83,127.7,127.73,8500.0,117.0647,117.1197,117.0006,117.028,8500.0
2014-11-19 12:30:00,127.79,127.8,127.78,127.8,200.0,117.083,117.0922,117.0739,117.0922,200.0
2014-11-19 12:35:00,127.83,127.83,127.67,127.67,1900.0,117.1197,117.1197,116.9731,116.9731,1900.0
2014-11-19 12:40:00,127.66,127.72,127.64,127.72,1400.0,116.9639,117.0189,116.9456,117.0189,1400.0
2014-11-19 12:45:00,127.79,127.79,127.7,127.72,1100.0,117.083,117.083,117.0006,117.0189,1100.0
2014-11-19 12:50:00,127.76,127.82,127.75,127.82,1500.0,117.0555,117.1105,117.0464,117.1105,1500.0
2014-11-19 12:55:00,127.83,127.85,127.77,127.85,6400.0,117.1197,117.138,117.0647,117.138,6400.0
2014-11-19 13:00:00,127.85,127.91,127.84,127.87,4600.0,117.138,117.193,117.1288,117.1563,4600.0
2014-11-19 13:05:00,127.88,127.9,127.86,127.86,900.0,117.1655,117.1838,117.1472,117.1472,900.0
2014-11-19 13:10:00,127.91,127.94,127.91,127.93,1200.0,117.193,117.2205,117.193,117.2113,1200.0
2014-11-19 13:15:00,128.0,128.07,128.0,128.07,1100.0,117.2754,117.3396,117.2754,117.3396,1100.0
2014-11-19 13:20:00,128.11,128.16,128.11,128.16,600.0,117.3762,117.422,117.3762,117.422,600.0
2014-11-19 13:25:00,128.22,128.28,128.08,128.08,2500.0,117.477,117.532,117.3487,117.3487,2500.0
2014-11-19 13:30:00,128.09,128.09,127.96,127.96,1700.0,117.3579,117.3579,117.2388,117.2388,1700.0
2014-11-19 13:35:00,128.09,128.11,128.09,128.09,1200.0,117.3579,117.3762,117.3579,117.3579,1200.0
2014-11-19 13:40:00,128.11,128.15,128.1,128.15,1500.0,117.3762,117.4129,117.367,117.4129,1500.0
2014-11-19 13:45:00,128.14,128.19,128.08,128.08,2700.0,117.4037,117.4495,117.3487,117.3487,2700.0
2014-11-19 13:50:00,128.05,128.19,128.01,128.19,2600.0,117.3212,117.4495,117.2846,117.4495,2600.0
2014-11-19 13:55:00,128.23,128.23,128.06,128.06,3900.0,117.4862,117.4862,117.3304,117.3304,3900.0
2014-11-19 14:00:00,128.06,128.4,127.98,128.32,5400.0,117.3304,117.6419,117.2571,117.5686,5400.0
2014-11-19 14:05:00,128.28,128.42,128.26,128.29,5700.0,117.532,117.6602,117.5136,117.5411,5700.0
2014-11-19 14:10:00,128.35,128.48,128.29,128.37,2200.0,117.5961,117.7152,117.5411,117.6144,2200.0
2014-11-19 14:15:00,128.33,128.4,128.28,128.37,5500.0,117.5778,117.6419,117.532,117.6144,5500.0
2014-11-19 14:20:00,128.37,128.37,128.1,128.14,4000.0,117.6144,117.6144,117.367,117.4037,4000.0
2014-11-19 14:25:00,128.16,128.16,128.04,128.04,2900.0,117.422,117.422,117.3121,117.3121,2900.0
2014-11-19 14:30:00,128.04,128.15,128.02,128.1,7600.0,117.3121,117.4129,117.2937,117.367,7600.0
2014-11-19 14:35:00,128.13,128.15,127.98,128.15,4100.0,117.3945,117.4129,117.2571,117.4129,4100.0
2014-11-19 14:40:00,128.14,128.14,127.97,128.05,2400.0,117.4037,117.4037,117.2479,117.3212,2400.0
2014-11-19 14:45:00,128.11,128.17,127.89,128.07,7300.0,117.3762,117.4312,117.1746,117.3396,7300.0
2014-11-19 14:50:00,128.13,128.21,128.08,128.21,3400.0,117.3945,117.4678,117.3487,117.4678,3400.0
2014-11-19 14:55:00,128.2,128.33,128.17,128.27,3800.0,117.4587,117.5778,117.4312,117.5228,3800.0
2014-11-19 15:00:00,128.26,128.26,128.12,128.16,6500.0,117.5136,117.5136,117.3854,117.422,6500.0
2014-11-19 15:05:00,128.15,128.18,128.09,128.15,2700.0,117.4129,117.4403,117.3579,117.4129,2700.0
2014-11-19 15:10:00,128.14,128.21,128.14,128.17,1400.0,117.4037,117.4678,117.4037,117.4312,1400.0
2014-11-19 15:15:00,128.14,128.36,128.11,128.36,3800.0,117.4037,117.6053,117.3762,117.6053,3800.0
2014-11-19 15:20:00,128.33,128.44,128.3,128.38,4800.0,117.5778,117.6786,117.5503,117.6236,4800.0
2014-11-19 15:25:00,128.36,128.39,128.2,128.2,4600.0,117.6053,117.6327,117.4587,117.4587,4600.0
2014-11-19 15:30:00,128.22,128.34,128.22,128.34,5600.0,117.477,117.5869,117.477,117.5869,5600.0
2014-11-19 15:35:00,128.33,128.34,128.26,128.28,8300.0,117.5778,117.5869,117.5136,117.532,8300.0
2014-11-19 15:40:00,128.3,128.3,128.12,128.25,6700.0,117.5503,117.5503,117.3854,117.5045,6700.0
2014-11-19 15:45:00,128.24,128.33,128.23,128.3,8000.0,117.4953,117.5778,117.4862,117.5503,8000.0
2014-11-19 15:50:00,128.28,128.35,128.22,128.35,10900.0,117.532,117.5961,117.477,117.5961,10900.0
2014-11-19 15:55:00,128.34,128.35,128.13,128.2,23300.0,117.5869,117.5961,117.3945,117.4587,23300.0
2014-11-20 09:30:00,127.45,127.47,126.86,127.24,4500.0,116.7715,116.7898,116.2309,116.5791,4500.0
2014-11-20 09:35:00,126.88,127.62,126.88,127.44,4500.0,116.2493,116.9273,116.2493,116.7623,4500.0
2014-11-20 09:40:00,127.53,127.77,127.5,127.77,3400.0,116.8448,117.0647,116.8173,117.0647,3400.0
2014-11-20 09:45:00,127.72,127.86,127.68,127.76,3200.0,117.0189,117.1472,116.9822,117.0555,3200.0
2014-11-20 09:50:00,127.77,127.92,127.71,127.81,6100.0,117.0647,117.2021,117.0097,117.1013,6100.0
2014-11-20 09:55:00,127.75,127.88,127.54,127.88,4500.0,117.0464,117.1655,116.854,117.1655,4500.0
2014-11-20 10:00:00,127.92,128.33,127.92,128.31,8700.0,117.2021,117.5778,117.2021,117.5595,8700.0
2014-11-20 10:05:00,128.43,128.53,128.22,128.53,8400.0,117.6694,117.761,117.477,117.761,8400.0
2014-11-20 10:10:00,128.53,128.57,128.12,128.26,5100.0,117.761,117.7977,117.3854,117.5136,5100.0
2014-11-20 10:15:00,128.31,128.44,128.12,128.18,7700.0,117.5595,117.6786,117.3854,117.4403,7700.0
2014-11-20 10:20:00,128.15,128.26,128.09,128.25,4400.0,117.4129,117.5136,117.3579,117.5045,4400.0
2014-11-20 10:25:00,128.3,128.32,128.09,128.09,7500.0,117.5503,117.5686,117.3579,117.3579,7500.0
2014-11-20 10:30:00,128.12,128.21,128.1,128.2,2200.0,117.3854,117.4678,117.367,117.4587,2200.0
2014-11-20 10:35:00,128.21,128.39,128.2,128.37,4800.0,117.4678,117.6327,117.4587,117.6144,4800.0
2014-11-20 10:40:00,128.42,128.5,128.37,128.39,2100.0,117.6602,117.7335,117.6144,117.6327,2100.0
2014-11-20 10:45:00,128.38,128.41,128.21,128.24,5200.0,117.6236,117.6511,117.4678,117.4953,5200.0
2014-11-20 10:50:00,128.29,128.35,128.27,128.33,1700.0,117.5411,117.5961,117.5228,117.5778,1700.0
2014-11-20 10:55:00,128.39,128.39,128.13,128.17,9500.0,117.6327,117.6327,117.3945,117.4312,9500.0
2014-11-20 11:00:00,128.1,128.26,128.05,128.21,3100.0,117.367,117.5136,117.3212,117.4678,3100.0
2014-11-20 11:05:00,128.18,128.46,128.12,128.46,31300.0,117.4403,117.6969,117.3854,117.6969,31300.0
2014-11-20 11:10:00,128.43,128.59,128.43,128.46,1800.0,117.6694,117.816,117.6694,117.6969,1800.0
2014-11-20 11:15:00,128.49,128.66,128.41,128.66,2400.0,117.7244,117.8801,117.6511,117.8801,2400.0
2014-11-20 11:20:00,128.68,128.9,128.61,128.9,2100.0,117.8985,118.1,117.8343,118.1,2100.0
2014-11-20 11:25:00,128.97,128.97,128.83,128.9,2400.0,118.1642,118.1642,118.0359,118.1,2400.0
2014-11-20 11:30:00,128.91,129.15,128.91,129.15,2400.0,118.1092,118.3291,118.1092,118.3291,2400.0
2014-11-20 11:35:00,129.21,129.28,129.08,129.08,2700.0,118.384,118.4482,118.2649,118.2649,2700.0
2014-11-20 11:40:00,129.1,129.1,129.05,129.1,2100.0,118.2833,118.2833,118.2374,118.2833,2100.0
2014-11-20 11:45:00,129.1,129.33,129.1,129.32,2600.0,118.2833,118.494,118.2833,118.4848,2600.0
2014-11-20 11:50:00,129.27,129.55,129.2,129.55,6800.0,118.439,118.6956,118.3749,118.6956,6800.0
2014-11-20 11:55:00,129.58,129.58,129.24,129.26,2400.0,118.723,118.723,118.4115,118.4299,2400.0
2014-11-20 12:00:00,129.25,129.27,129.21,129.27,6000.0,118.4207,118.439,118.384,118.439,6000.0
2014-11-20 12:05:00,129.24,129.29,129.21,129.29,2100.0,118.4115,118.4573,118.384,118.4573,2100.0
2014-11-20 12:10:00,129.27,129.33,129.17,129.2,3600.0,118.439,118.494,118.3474,118.3749,3600.0
2014-11-20 12:15:00,129.19,129.19,129.07,129.07,5900.0,118.3657,118.3657,118.2558,118.2558,5900.0
2014-11-20 12:20:00,128.99,129.11,128.99,129.11,1300.0,118.1825,118.2924,118.1825,118.2924,1300.0
2014-11-20 12:25:00,129.07,129.1,128.91,128.91,5800.0,118.2558,118.2833,118.1092,118.1092,5800.0
2014-11-20 12:30:00,128.93,129.15,128.93,129.15,2600.0,118.1275,118.3291,118.1275,118.3291,2600.0
2014-11-20 12:35:00,129.18,129.26,129.13,129.26,1600.0,118.3566,118.4299,118.3107,118.4299,1600.0
2014-11-20 12:40:00,129.21,129.21,128.95,128.95,1400.0,118.384,118.384,118.1458,118.1458,1400.0
2014-11-20 12:45:00,128.96,129.0,128.92,128.93,4700.0,118.155,118.1916,118.1183,118.1275,4700.0
2014-11-20 12:50:00,128.95,128.98,128.88,128.94,13400.0,118.1458,118.1733,118.0817,118.1367,13400.0
2014-11-20 12:55:00,128.94,129.1,128.9,129.05,3300.0,118.1367,118.2833,118.1,118.2374,3300.0
2014-11-20 13:00:00,128.96,129.0,128.95,129.0,1000.0,118.155,118.1916,118.1458,118.1916,1000.0
2014-11-20 13:05:00,129.1,129.1,128.95,129.03,1200.0,118.2833,118.2833,118.1458,118.2191,1200.0
2014-11-20 13:10:00,129.06,129.06,128.94,129.02,1500.0,118.2466,118.2466,118.1367,118.21,1500.0
2014-11-20 13:15:00,129.06,129.06,128.92,128.94,1500.0,118.2466,118.2466,118.1183,118.1367,1500.0
2014-11-20 13:20:00,128.95,128.98,128.94,128.98,2300.0,118.1458,118.1733,118.1367,118.1733,2300.0
2014-11-20 13:25:00,129.0,129.01,128.96,129.01,800.0,118.1916,118.2008,118.155,118.2008,800.0
2014-11-20 13:30:00,129.01,129.12,129.0,129.12,1600.0,118.2008,118.3016,118.1916,118.3016,1600.0
2014-11-20 13:35:00,129.1,129.1,128.91,128.99,5000.0,118.2833,118.2833,118.1092,118.1825,5000.0
2014-11-20 13:40:00,129.01,129.11,129.0,129.08,1400.0,118.2008,118.2924,118.1916,118.2649,1400.0
2014-11-20 13:45:00,129.09,129.11,129.06,129.11,1300.0,118.2741,118.2924,118.2466,118.2924,1300.0
2014-11-20 13:50:00,129.12,129.12,129.05,129.1,1300.0,118.3016,118.3016,118.2374,118.2833,1300.0
2014-11-20 13:55:00,129.12,129.16,129.12,129.15,700.0,118.3016,118.3382,118.3016,118.3291,700.0
2014-11-20 14:00:00,129.14,129.14,129.09,129.14,2300.0,118.3199,118.3199,118.2741,118.3199,2300.0
2014-11-20 14:05:00,129.13,129.17,129.09,129.17,7300.0,118.3107,118.3474,118.2741,118.3474,7300.0
2014-11-20 14:10:00,129.15,129.17,129.15,129.17,1200.0,118.3291,118.3474,118.3291,118.3474,1200.0
2014-11-20 14:15:00,129.19,129.23,129.13,129.23,4900.0,118.3657,118.4024,118.3107,118.4024,4900.0
2014-11-20 14:20:00,129.26,129.29,129.21,129.21,2300.0,118.4299,118.4573,118.384,118.384,2300.0
2014-11-20 14:25:00,129.19,129.19,129.15,129.17,1400.0,118.3657,118.3657,118.3291,118.3474,1400.0
2014-11-20 14:30:00,129.15,129.17,129.13,129.15,4100.0,118.3291,118.3474,118.3107,118.3291,4100.0
2014-11-20 14:35:00,129.16,129.17,129.04,129.1,6600.0,118.3382,118.3474,118.2283,118.2833,6600.0
2014-11-20 14:40:00,129.1,129.2,129.1,129.14,1600.0,118.2833,118.3749,118.2833,118.3199,1600.0
2014-11-20 14:45:00,129.14,129.18,129.02,129.02,1900.0,118.3199,118.3566,118.21,118.21,1900.0
2014-11-20 14:50:00,129.01,129.03,128.91,128.91,2700.0,118.2008,118.2191,118.1092,118.1092,2700.0
2014-11-20 14:55:00,128.91,128.91,128.78,128.78,1300.0,118.1092,118.1092,117.9901,117.9901,1300.0
2014-11-20 15:00:00,128.75,128.75,128.65,128.74,4500.0,117.9626,117.9626,117.871,117.9534,4500.0
2014-11-20 15:05:00,128.76,128.77,128.67,128.67,1900.0,117.9717,117.9809,117.8893,117.8893,1900.0
2014-11-20 15:10:00,128.66,128.66,128.59,128.63,3400.0,117.8801,117.8801,117.816,117.8526,3400.0
2014-11-20 15:15:00,128.64,128.64,128.62,128.64,2000.0,117.8618,117.8618,117.8435,117.8618,2000.0
2014-11-20 15:20:00,128.64,128.64,128.52,128.62,4600.0,117.8618,117.8618,117.7519,117.8435,4600.0
2014-11-20 15:25:00,128.63,128.71,128.63,128.71,4500.0,117.8526,117.9259,117.8526,117.9259,4500.0
2014-11-20 15:30:00,128.71,128.8,128.65,128.67,7700.0,117.9259,118.0084,117.871,117.8893,7700.0
2014-11-20 15:35:00,128.69,128.71,128.65,128.69,4500.0,117.9076,117.9259,117.871,117.9076,4500.0
2014-11-20 15:40:00,128.69,128.77,128.69,128.74,5100.0,117.9076,117.9809,117.9076,117.9534,5100.0
2014-11-20 15:45:00,128.74,128.74,128.61,128.61,12300.0,117.9534,117.9534,117.8343,117.8343,12300.0
2014-11-20 15:50:00,128.62,128.69,128.61,128.66,9500.0,117.8435,117.9076,117.8343,117.8801,9500.0
2014-11-20 15:55:00,128.66,128.67,128.6,128.64,21300.0,117.8801,117.8893,117.8252,117.8618,21300.0
2014-11-21 09:30:00,130.43,130.5,129.98,130.13,30500.0,119.5018,119.566,119.0895,119.227,30500.0
2014-11-21 09:35:00,130.05,130.46,130.01,130.22,3600.0,119.1537,119.5293,119.117,119.3094,3600.0
2014-11-21 09:40:00,130.25,130.31,129.92,130.0,5100.0,119.3369,119.3919,119.0346,119.1079,5100.0
2014-11-21 09:45:00,130.05,130.18,129.98,130.02,4100.0,119.1537,119.2728,119.0895,119.1262,4100.0
2014-11-21 09:50:00,130.09,130.09,129.87,129.98,5500.0,119.1903,119.1903,118.9887,119.0895,5500.0
2014-11-21 09:55:00,130.0,130.06,129.74,129.74,7200.0,119.1079,119.1628,118.8696,118.8696,7200.0
2014-11-21 10:00:00,129.83,130.01,129.76,129.97,6000.0,118.9521,119.117,118.888,119.0804,6000.0
2014-11-21 10:05:00,130.0,130.07,129.98,130.04,2300.0,119.1079,119.172,119.0895,119.1445,2300.0
2014-11-21 10:10:00,130.08,130.13,129.98,130.02,6400.0,119.1812,119.227,119.0895,119.1262,6400.0
2014-11-21 10:15:00,130.05,130.1,129.84,129.93,5700.0,119.1537,119.1995,118.9613,119.0437,5700.0
2014-11-21 10:20:00,129.88,130.01,129.87,130.01,2900.0,118.9979,119.117,118.9887,119.117,2900.0
2014-11-21 10:25:00,130.0,130.04,129.95,130.0,2200.0,119.1079,119.1445,119.062,119.1079,2200.0
2014-11-21 10:30:00,130.02,130.04,129.95,130.0,3800.0,119.1262,119.1445,119.062,119.1079,3800.0
2014-11-21 10:35:00,130.01,130.05,129.97,130.03,2400.0,119.117,119.1537,119.0804,119.1353,2400.0
2014-11-21 10:40:00,130.02,130.07,129.97,130.01,3400.0,119.1262,119.172,119.0804,119.117,3400.0
2014-11-21 10:45:00,130.01,130.07,130.0,130.02,5700.0,119.117,119.172,119.1079,119.1262,5700.0
2014-11-21 10:50:00,130.0,130.12,129.99,130.11,4400.0,119.1079,119.2178,119.0987,119.2086,4400.0
2014-11-21 10:55:00,130.11,130.14,130.04,130.13,5200.0,119.2086,119.2361,119.1445,119.227,5200.0
2014-11-21 11:00:00,130.12,130.23,130.09,130.23,4600.0,119.2178,119.3186,119.1903,119.3186,4600.0
2014-11-21 11:05:00,130.2,130.25,130.19,130.23,4000.0,119.2911,119.3369,119.2819,119.3186,4000.0
2014-11-21 11:10:00,130.22,130.51,130.19,130.48,4500.0,119.3094,119.5751,119.2819,119.5476,4500.0
2014-11-21 11:15:00,130.53,130.53,130.42,130.49,5000.0,119.5934,119.5934,119.4927,119.5568,5000.0
2014-11-21 11:20:00,130.48,130.68,130.48,130.68,4800.0,119.5476,119.7309,119.5476,119.7309,4800.0
2014-11-21 11:25:00,130.68,130.68,130.46,130.49,5500.0,119.7309,119.7309,119.5293,119.5568,5500.0
2014-11-21 11:30:00,130.52,130.66,130.52,130.66,4300.0,119.5843,119.7126,119.5843,119.7126,4300.0
2014-11-21 11:35:00,130.71,130.71,130.51,130.53,5600.0,119.7584,119.7584,119.5751,119.5934,5600.0
2014-11-21 11:40:00,130.55,130.62,130.54,130.57,7800.0,119.6118,119.6759,119.6026,119.6301,7800.0
2014-11-21 11:45:00,130.57,130.88,130.57,130.88,16300.0,119.6301,119.9141,119.6301,119.9141,16300.0
2014-11-21 11:50:00,130.86,131.25,130.86,131.25,16000.0,119.8958,120.2531,119.8958,120.2531,16000.0
2014-11-21 11:55:00,131.28,131.39,130.78,130.79,21600.0,120.2806,120.3814,119.8225,119.8317,21600.0
2014-11-21 12:00:00,130.83,130.85,130.64,130.64,3600.0,119.8683,119.8866,119.6942,119.6942,3600.0
2014-11-21 12:05:00,130.59,130.62,130.31,130.31,3400.0,119.6484,119.6759,119.3919,119.3919,3400.0
2014-11-21 12:10:00,130.31,130.32,130.19,130.19,5000.0,119.3919,119.401,119.2819,119.2819,5000.0
2014-11-21 12:15:00,130.19,130.19,129.86,130.01,3900.0,119.2819,119.2819,118.9796,119.117,3900.0
2014-11-21 12:20:00,130.08,130.13,130.0,130.04,3600.0,119.1812,119.227,119.1079,119.1445,3600.0
2014-11-21 12:25:00,130.08,130.1,130.04,130.09,2400.0,119.1812,119.1995,119.1445,119.1903,2400.0
2014-11-21 12:30:00,130.11,130.21,130.05,130.06,5100.0,119.2086,119.3003,119.1537,119.1628,5100.0
2014-11-21 12:35:00,130.07,130.22,130.04,130.04,2400.0,119.172,119.3094,119.1445,119.1445,2400.0
2014-11-21 12:40:00,130.06,130.08,130.0,130.05,2600.0,119.1628,119.1812,119.1079,119.1537,2600.0
2014-11-21 12:45:00,130.03,130.05,129.97,129.98,5200.0,119.1353,119.1537,119.0804,119.0895,5200.0
2014-11-21 12:50:00,129.96,130.04,129.95,129.95,5600.0,119.0712,119.1445,119.062,119.062,5600.0
2014-11-21 12:55:00,129.97,130.02,129.95,130.0,3500.0,119.0804,119.1262,119.062,119.1079,3500.0
2014-11-21 13:00:00,130.01,130.07,129.98,130.07,3700.0,119.117,119.172,119.0895,119.172,3700.0
2014-11-21 13:05:00,130.1,130.1,130.0,130.03,2400.0,119.1995,119.1995,119.1079,119.1353,2400.0
2014-11-21 13:10:00,130.06,130.1,130.03,130.06,2400.0,119.1628,119.1995,119.1353,119.1628,2400.0
2014-11-21 13:15:00,130.03,130.03,129.98,129.98,6800.0,119.1353,119.1353,119.0895,119.0895,6800.0
2014-11-21 13:20:00,129.98,130.11,129.98,130.0,10100.0,119.0895,119.2086,119.0895,119.1079,10100.0
2014-11-21 13:25:00,130.0,130.03,129.93,129.95,7600.0,119.1079,119.1353,119.0437,119.062,7600.0
2014-11-21 13:30:00,129.95,130.09,129.87,130.07,12500.0,119.062,119.1903,118.9887,119.172,12500.0
2014-11-21 13:35:00,130.05,130.25,130.05,130.12,3000.0,119.1537,119.3369,119.1537,119.2178,3000.0
2014-11-21 13:40:00,130.15,130.15,129.99,130.06,1900.0,119.2453,119.2453,119.0987,119.1628,1900.0
2014-11-21 13:45:00,130.07,130.12,130.06,130.06,2100.0,119.172,119.2178,119.1628,119.1628,2100.0
2014-11-21 13:50:00,130.05,130.12,130.05,130.11,2800.0,119.1537,119.2178,119.1537,119.2086,2800.0
2014-11-21 13:55:00,130.12,130.17,129.99,130.04,1300.0,119.2178,119.2636,119.0987,119.1445,1300.0
2014-11-21 14:00:00,130.08,130.15,130.08,130.1,2700.0,119.1812,119.2453,119.1812,119.1995,2700.0
2014-11-21 14:05:00,130.06,130.09,130.0,130.02,2000.0,119.1628,119.1903,119.1079,119.1262,2000.0
2014-11-21 14:10:00,130.05,130.06,129.99,130.01,2900.0,119.1537,119.1628,119.0987,119.117,2900.0
2014-11-21 14:15:00,130.01,130.08,130.0,130.03,1200.0,119.117,119.1812,119.1079,119.1353,1200.0
2014-11-21 14:20:00,130.0,130.1,129.98,130.05,3500.0,119.1079,119.1995,119.0895,119.1537,3500.0
2014-11-21 14:25:00,130.04,130.11,130.0,130.07,3900.0,119.1445,119.2086,119.1079,119.172,3900.0
2014-11-21 14:30:00,130.03,130.11,130.03,130.1,2200.0,119.1353,119.2086,119.1353,119.1995,2200.0
2014-11-21 14:35:00,130.11,130.13,130.0,130.04,3600.0,119.2086,119.227,119.1079,119.1445,3600.0
2014-11-21 14:40:00,130.07,130.28,130.07,130.22,2800.0,119.172,119.3644,119.172,119.3094,2800.0
2014-11-21 14:45:00,130.18,130.18,130.06,130.16,1800.0,119.2728,119.2728,119.1628,119.2544,1800.0
2014-11-21 14:50:00,130.16,130.17,130.06,130.11,5400.0,119.2544,119.2636,119.1628,119.2086,5400.0
2014-11-21 14:55:00,130.13,130.13,129.91,130.04,9800.0,119.227,119.227,119.0254,119.1445,9800.0
2014-11-21 15:00:00,130.05,130.09,130.04,130.05,6400.0,119.1537,119.1903,119.1445,119.1537,6400.0
2014-11-21 15:05:00,130.06,130.11,129.98,130.0,5400.0,119.1628,119.2086,119.0895,119.1079,5400.0
2014-11-21 15:10:00,130.03,130.15,130.02,130.05,5900.0,119.1353,119.2453,119.1262,119.1537,5900.0
2014-11-21 15:15:00,130.06,130.11,129.99,130.11,4800.0,119.1628,119.2086,119.0987,119.2086,4800.0
2014-11-21 15:20:00,130.1,130.11,130.04,130.07,4900.0,119.1995,119.2086,119.1445,119.172,4900.0
2014-11-21 15:25:00,130.07,130.22,130.07,130.22,6900.0,119.172,119.3094,119.172,119.3094,6900.0
2014-11-21 15:30:00,130.23,130.23,130.13,130.19,8900.0,119.3186,119.3186,119.227,119.2819,8900.0
2014-11-21 15:35:00,130.19,130.2,130.01,130.04,8800.0,119.2819,119.2911,119.117,119.1445,8800.0
2014-11-21 15:40:00,130.07,130.07,130.01,130.03,5000.0,119.172,119.172,119.117,119.1353,5000.0
2014-11-21 15:45:00,130.04,130.06,129.99,130.0,12100.0,119.1445,119.1628,119.0987,119.1079,12100.0
2014-11-21 15:50:00,130.01,130.05,129.97,129.98,22900.0,119.117,119.1537,119.0804,119.0895,22900.0
2014-11-21 15:55:00,130.02,130.34,130.01,130.2,136800.0,119.1262,119.4194,119.117,119.2911,136800.0
2014-11-24 09:30:00,130.85,130.85,130.42,130.71,6800.0,119.8866,119.8866,119.4927,119.7584,6800.0
2014-11-24 09:35:00,130.55,130.77,130.29,130.55,8500.0,119.6118,119.8133,119.3736,119.6118,8500.0
2014-11-24 09:40:00,130.53,130.57,130.39,130.39,700.0,119.5934,119.6301,119.4652,119.4652,700.0
2014-11-24 09:45:00,129.93,130.2,129.91,130.2,700.0,119.0437,119.2911,119.0254,119.2911,700.0
2014-11-24 09:50:00,130.47,130.47,130.22,130.36,2400.0,119.5385,119.5385,119.3094,119.4377,2400.0
2014-11-24 09:55:00,130.43,130.43,130.22,130.24,1700.0,119.5018,119.5018,119.3094,119.3277,1700.0
2014-11-24 10:00:00,130.21,130.48,130.16,130.26,3700.0,119.3003,119.5476,119.2544,119.3461,3700.0
2014-11-24 10:05:00,130.25,130.32,130.03,130.28,6900.0,119.3369,119.401,119.1353,119.3644,6900.0
2014-11-24 10:10:00,130.37,130.37,130.03,130.03,3900.0,119.4469,119.4469,119.1353,119.1353,3900.0
2014-11-24 10:15:00,129.97,130.19,129.97,130.16,2400.0,119.0804,119.2819,119.0804,119.2544,2400.0
2014-11-24 10:20:00,130.18,130.19,130.07,130.16,5100.0,119.2728,119.2819,119.172,119.2544,5100.0
2014-11-24 10:25:00,130.17,130.2,130.11,130.17,2400.0,119.2636,119.2911,119.2086,119.2636,2400.0
2014-11-24 10:30:00,130.16,130.16,130.01,130.11,2600.0,119.2544,119.2544,119.117,119.2086,2600.0
2014-11-24 10:35:00,130.14,130.15,130.07,130.15,1300.0,119.2361,119.2453,119.172,119.2453,1300.0
2014-11-24 10:40:00,130.17,130.37,130.17,130.37,2700.0,119.2636,119.4469,119.2636,119.4469,2700.0
2014-11-24 10:45:00,130.35,130.36,130.17,130.17,4000.0,119.4285,119.4377,119.2636,119.2636,4000.0
2014-11-24 10:50:00,130.22,130.28,130.21,130.24,1900.0,119.3094,119.3644,119.3003,119.3277,1900.0
2014-11-24 10:55:00,130.24,130.33,130.22,130.33,3000.0,119.3277,119.4102,119.3094,119.4102,3000.0
2014-11-24 11:00:00,130.28,130.29,130.04,130.06,3700.0,119.3644,119.3736,119.1445,119.1628,3700.0
2014-11-24 11:05:00,130.03,130.05,129.98,130.04,4900.0,119.1353,119.1537,119.0895,119.1445,4900.0
2014-11-24 11:10:00,130.05,130.23,130.05,130.23,1200.0,119.1537,119.3186,119.1537,119.3186,1200.0
2014-11-24 11:15:00,130.21,130.21,130.03,130.1,2700.0,119.3003,119.3003,119.1353,119.1995,2700.0
2014-11-24 11:20:00,130.2,130.22,129.99,130.01,13700.0,119.2911,119.3094,119.0987,119.117,13700.0
2014-11-24 11:25:00,130.0,130.19,129.98,130.19,4600.0,119.1079,119.2819,119.0895,119.2819,4600.0
2014-11-24 11:30:00,130.19,130.3,130.19,130.3,600.0,119.2819,119.3827,119.2819,119.3827,600.0
2014-11-24 11:35:00,130.34,130.34,130.09,130.17,5100.0,119.4194,119.4194,119.1903,119.2636,5100.0
2014-11-24 11:40:00,130.21,130.27,130.13,130.22,6800.0,119.3003,119.3552,119.227,119.3094,6800.0
2014-11-24 11:45:00,130.21,130.26,130.12,130.16,5800.0,119.3003,119.3461,119.2178,119.2544,5800.0
2014-11-24 11:50:00,130.19,130.19,130.07,130.11,2800.0,119.2819,119.2819,119.172,119.2086,2800.0
2014-11-24 11:55:00,130.11,130.24,130.09,130.22,3400.0,119.2086,119.3277,119.1903,119.3094,3400.0
2014-11-24 12:00:00,130.17,130.28,130.15,130.21,6600.0,119.2636,119.3644,119.2453,119.3003,6600.0
2014-11-24 12:05:00,130.14,130.24,130.05,130.05,11900.0,119.2361,119.3277,119.1537,119.1537,11900.0
2014-11-24 12:10:00,130.06,130.09,130.0,130.0,2900.0,119.1628,119.1903,119.1079,119.1079,2900.0
2014-11-24 12:15:00,130.06,130.1,130.0,130.1,6200.0,119.1628,119.1995,119.1079,119.1995,6200.0
2014-11-24 12:20:00,130.06,130.19,130.05,130.15,4000.0,119.1628,119.2819,119.1537,119.2453,4000.0
2014-11-24 12:25:00,130.16,130.18,130.14,130.14,3200.0,119.2544,119.2728,119.2361,119.2361,3200.0
2014-11-24 12:30:00,130.33,130.34,130.33,130.34,500.0,119.4102,119.4194,119.4102,119.4194,500.0
2014-11-24 12:35:00,130.35,130.39,130.35,130.35,1400.0,119.4285,119.4652,119.4285,119.4285,1400.0
2014-11-24 12:40:00,130.39,130.46,130.39,130.44,1600.0,119.4652,119.5293,119.4652,119.511,1600.0
2014-11-24 12:45:00,130.45,130.48,130.31,130.31,8000.0,119.5201,119.5476,119.3919,119.3919,8000.0
2014-11-24 12:50:00,130.3,130.3,130.14,130.26,3100.0,119.3827,119.3827,119.2361,119.3461,3100.0
2014-11-24 12:55:00,130.18,130.2,130.14,130.14,1700.0,119.2728,119.2911,119.2361,119.2361,1700.0
2014-11-24 13:00:00,130.13,130.16,130.11,130.15,800.0,119.227,119.2544,119.2086,119.2453,800.0
2014-11-24 13:05:00,130.1,130.21,130.09,130.21,1400.0,119.1995,119.3003,119.1903,119.3003,1400.0
2014-11-24 13:10:00,130.21,130.28,130.18,130.28,1100.0,119.3003,119.3644,119.2728,119.3644,1100.0
2014-11-24 13:15:00,130.29,130.33,130.26,130.27,1200.0,119.3736,119.4102,119.3461,119.3552,1200.0
2014-11-24 13:20:00,130.27,130.31,130.27,130.3,1100.0,119.3552,119.3919,119.3552,119.3827,1100.0
2014-11-24 13:25:00,130.3,130.36,130.3,130.35,800.0,119.3827,119.4377,119.3827,119.4285,800.0
2014-11-24 13:30:00,130.33,130.34,130.25,130.26,1500.0,119.4102,119.4194,119.3369,119.3461,1500.0
2014-11-24 13:35:00,130.26,130.29,130.26,130.29,1000.0,119.3461,119.3736,119.3461,119.3736,1000.0
2014-11-24 13:40:00,130.32,130.32,130.3,130.32,800.0,119.401,119.401,119.3827,119.401,800.0
2014-11-24 13:45:00,130.33,130.38,130.33,130.38,2000.0,119.4102,119.456,119.4102,119.456,2000.0
2014-11-24 13:50:00,130.36,130.36,130.34,130.34,800.0,119.4377,119.4377,119.4194,119.4194,800.0
2014-11-24 13:55:00,130.33,130.33,130.25,130.26,1700.0,119.4102,119.4102,119.3369,119.3461,1700.0
2014-11-24 14:00:00,130.29,130.36,130.27,130.29,3600.0,119.3736,119.4377,119.3552,119.3736,3600.0
2014-11-24 14:05:00,130.34,130.39,130.29,130.31,1900.0,119.4194,119.4652,119.3736,119.3919,1900.0
2014-11-24 14:10:00,130.31,130.39,130.31,130.39,1100.0,119.3919,119.4652,119.3919,119.4652,1100.0
2014-11-24 14:15:00,130.41,130.5,130.41,130.48,1900.0,119.4835,119.566,119.4835,119.5476,1900.0
2014-11-24 14:20:00,130.45,130.51,130.45,130.51,2000.0,119.5201,119.5751,119.5201,119.5751,2000.0
2014-11-24 14:25:00,130.52,130.58,130.43,130.43,5400.0,119.5843,119.6393,119.5018,119.5018,5400.0
2014-11-24 14:30:00,130.4,130.41,130.39,130.39,900.0,119.4743,119.4835,119.4652,119.4652,900.0
2014-11-24 14:35:00,130.39,130.4,130.28,130.28,4300.0,119.4652,119.4743,119.3644,119.3644,4300.0
2014-11-24 14:40:00,130.3,130.37,130.3,130.37,1900.0,119.3827,119.4469,119.3827,119.4469,1900.0
2014-11-24 14:45:00,130.36,130.48,130.36,130.47,1300.0,119.4377,119.5476,119.4377,119.5385,1300.0
2014-11-24 14:50:00,130.44,130.44,130.36,130.39,1800.0,119.511,119.511,119.4377,119.4652,1800.0
2014-11-24 14:55:00,130.39,130.42,130.29,130.29,4200.0,119.4652,119.4927,119.3736,119.3736,4200.0
2014-11-24 15:00:00,130.34,130.38,130.26,130.26,3500.0,119.4194,119.456,119.3461,119.3461,3500.0
2014-11-24 15:05:00,130.26,130.29,130.17,130.24,3300.0,119.3461,119.3736,119.2636,119.3277,3300.0
2014-11-24 15:10:00,130.22,130.26,130.2,130.24,1600.0,119.3094,119.3461,119.2911,119.3277,1600.0
2014-11-24 15:15:00,130.26,130.33,130.22,130.22,2600.0,119.3461,119.4102,119.3094,119.3094,2600.0
2014-11-24 15:20:00,130.26,130.33,130.21,130.3,6900.0,119.3461,119.4102,119.3003,119.3827,6900.0
2014-11-24 15:25:00,130.25,130.43,130.25,130.4,5700.0,119.3369,119.5018,119.3369,119.4743,5700.0
2014-11-24 15:30:00,130.36,130.4,130.34,130.38,6000.0,119.4377,119.4743,119.4194,119.456,6000.0
2014-11-24 15:35:00,130.38,130.4,130.32,130.32,5300.0,119.456,119.4743,119.401,119.401,5300.0
2014-11-24 15:40:00,130.32,130.36,130.31,130.34,6900.0,119.401,119.4377,119.3919,119.4194,6900.0
2014-11-24 15:45:00,130.37,130.41,130.3,130.3,13600.0,119.4469,119.4835,119.3827,119.3827,13600.0
2014-11-24 15:50:00,130.32,130.35,130.29,130.29,10500.0,119.401,119.4285,119.3736,119.3736,10500.0
2014-11-24 15:55:00,130.32,130.34,130.22,130.26,19800.0,119.401,119.4194,119.3094,119.3461,19800.0
2014-11-25 09:30:00,130.56,131.45,130.56,131.43,5700.0,119.6209,120.4364,119.6209,120.418,5700.0
2014-11-25 09:35:00,131.43,131.71,131.0,131.0,57300.0,120.418,120.6746,120.0241,120.0241,57300.0
2014-11-25 09:40:00,130.93,130.94,130.38,130.83,4800.0,119.9599,119.9691,119.456,119.8683,4800.0
2014-11-25 09:45:00,130.83,131.0,130.58,130.71,3400.0,119.8683,120.0241,119.6393,119.7584,3400.0
2014-11-25 09:50:00,130.62,130.62,130.4,130.48,4500.0,119.6759,119.6759,119.4743,119.5476,4500.0
2014-11-25 09:55:00,130.53,130.53,130.08,130.11,32900.0,119.5934,119.5934,119.1812,119.2086,32900.0
2014-11-25 10:00:00,130.1,130.11,129.91,129.91,3400.0,119.1995,119.2086,119.0254,119.0254,3400.0
2014-11-25 10:05:00,129.81,129.87,129.12,129.31,27400.0,118.9338,118.9887,118.3016,118.4757,27400.0
2014-11-25 10:10:00,129.33,129.58,129.26,129.43,34500.0,118.494,118.723,118.4299,118.5856,34500.0
2014-11-25 10:15:00,129.38,129.38,129.16,129.17,5000.0,118.5398,118.5398,118.3382,118.3474,5000.0
2014-11-25 10:20:00,129.16,129.24,128.93,128.96,4900.0,118.3382,118.4115,118.1275,118.155,4900.0
2014-11-25 10:25:00,128.95,129.21,128.95,129.01,6200.0,118.1458,118.384,118.1458,118.2008,6200.0
2014-11-25 10:30:00,129.12,129.12,128.7,128.76,6600.0,118.3016,118.3016,117.9168,117.9717,6600.0
2014-11-25 10:35:00,128.76,128.9,128.52,128.59,7500.0,117.9717,118.1,117.7519,117.816,7500.0
2014-11-25 10:40:00,128.64,128.69,128.44,128.45,7700.0,117.8618,117.9076,117.6786,117.6877,7700.0
2014-11-25 10:45:00,128.49,128.55,128.24,128.25,5900.0,117.7244,117.7793,117.4953,117.5045,5900.0
2014-11-25 10:50:00,128.28,128.36,127.87,127.95,20300.0,117.532,117.6053,117.1563,117.2296,20300.0
2014-11-25 10:55:00,127.95,128.0,127.74,127.77,6000.0,117.2296,117.2754,117.0372,117.0647,6000.0
2014-11-25 11:00:00,127.71,127.74,127.45,127.51,12300.0,117.0097,117.0372,116.7715,116.8265,12300.0
2014-11-25 11:05:00,127.47,127.54,127.31,127.54,8300.0,116.7898,116.854,116.6432,116.854,8300.0
2014-11-25 11:10:00,127.57,127.61,127.18,127.43,12000.0,116.8815,116.9181,116.5241,116.7532,12000.0
2014-11-25 11:15:00,127.4,127.61,127.3,127.6,5200.0,116.7257,116.9181,116.6341,116.9089,5200.0
2014-11-25 11:20:00,127.63,127.79,127.49,127.79,9600.0,116.9364,117.083,116.8082,117.083,9600.0
2014-11-25 11:25:00,127.76,127.94,127.72,127.79,6400.0,117.0555,117.2205,117.0189,117.083,6400.0
2014-11-25 11:30:00,127.82,128.24,127.81,128.07,11400.0,117.1105,117.4953,117.1013,117.3396,11400.0
2014-11-25 11:35:00,128.07,128.11,127.93,127.93,3600.0,117.3396,117.3762,117.2113,117.2113,3600.0
2014-11-25 11:40:00,127.92,127.92,127.66,127.67,10900.0,117.2021,117.2021,116.9639,116.9731,10900.0
2014-11-25 11:45:00,127.73,127.92,127.68,127.92,3900.0,117.028,117.2021,116.9822,117.2021,3900.0
2014-11-25 11:50:00,127.89,128.0,127.7,127.95,16200.0,117.1746,117.2754,117.0006,117.2296,16200.0
2014-11-25 11:55:00,127.98,128.11,127.95,128.1,3500.0,117.2571,117.3762,117.2296,117.367,3500.0
2014-11-25 12:00:00,128.16,128.21,127.79,127.88,7900.0,117.422,117.4678,117.083,117.1655,7900.0
2014-11-25 12:05:00,127.83,127.88,127.75,127.8,3400.0,117.1197,117.1655,117.0464,117.0922,3400.0
2014-11-25 12:10:00,127.79,127.79,127.72,127.76,1900.0,117.083,117.083,117.0189,117.0555,1900.0
2014-11-25 12:15:00,127.79,127.81,127.58,127.58,18200.0,117.083,117.1013,116.8906,116.8906,18200.0
2014-11-25 12:20:00,127.6,127.64,127.46,127.48,4900.0,116.9089,116.9456,116.7807,116.799,4900.0
2014-11-25 12:25:00,127.47,127.61,127.44,127.59,5400.0,116.7898,116.9181,116.7623,116.8998,5400.0
2014-11-25 12:30:00,127.58,127.6,127.5,127.52,4300.0,116.8906,116.9089,116.8173,116.8356,4300.0
2014-11-25 12:35:00,127.53,127.72,127.52,127.72,5800.0,116.8448,117.0189,116.8356,117.0189,5800.0
2014-11-25 12:40:00,127.84,127.91,127.74,127.83,7200.0,117.1288,117.193,117.0372,117.1197,7200.0
2014-11-25 12:45:00,127.88,127.88,127.76,127.78,2900.0,117.1655,117.1655,117.0555,117.0739,2900.0
2014-11-25 12:50:00,127.71,127.71,127.6,127.7,5800.0,117.0097,117.0097,116.9089,117.0006,5800.0
2014-11-25 12:55:00,127.73,127.76,127.71,127.72,3600.0,117.028,117.0555,117.0097,117.0189,3600.0
2014-11-25 13:00:00,127.75,127.86,127.71,127.83,2700.0,117.0464,117.1472,117.0097,117.1197,2700.0
2014-11-25 13:05:00,127.83,127.92,127.82,127.92,3200.0,117.1197,117.2021,117.1105,117.2021,3200.0
2014-11-25 13:10:00,127.89,127.92,127.88,127.88,1500.0,117.1746,117.2021,117.1655,117.1655,1500.0
2014-11-25 13:15:00,127.89,127.94,127.88,127.93,3500.0,117.1746,117.2205,117.1655,117.2113,3500.0
2014-11-25 13:20:00,127.92,128.0,127.83,127.98,4800.0,117.2021,117.2754,117.1197,117.2571,4800.0
2014-11-25 13:25:00,127.96,127.97,127.87,127.88,3200.0,117.2388,117.2479,117.1563,117.1655,3200.0
2014-11-25 13:30:00,127.87,127.9,127.84,127.89,3600.0,117.1563,117.1838,117.1288,117.1746,3600.0
2014-11-25 13:35:00,127.88,127.97,127.88,127.91,3700.0,117.1655,117.2479,117.1655,117.193,3700.0
2014-11-25 13:40:00,127.89,127.95,127.86,127.93,2000.0,117.1746,117.2296,117.1472,117.2113,2000.0
2014-11-25 13:45:00,127.92,127.95,127.9,127.95,2300.0,117.2021,117.2296,117.1838,117.2296,2300.0
2014-11-25 13:50:00,127.96,128.15,127.96,128.12,4200.0,117.2388,117.4129,117.2388,117.3854,4200.0
2014-11-25 13:55:00,128.12,128.25,128.12,128.22,2100.0,117.3854,117.5045,117.3854,117.477,2100.0
2014-11-25 14:00:00,128.23,128.38,128.21,128.38,5100.0,117.4862,117.6236,117.4678,117.6236,5100.0
2014-11-25 14:05:00,128.4,128.4,128.24,128.26,13000.0,117.6419,117.6419,117.4953,117.5136,13000.0
2014-11-25 14:10:00,128.27,128.59,128.26,128.51,18800.0,117.5228,117.816,117.5136,117.7427,18800.0
2014-11-25 14:15:00,128.53,128.6,128.53,128.56,2900.0,117.761,117.8252,117.761,117.7885,2900.0
2014-11-25 14:20:00,128.57,128.57,128.49,128.53,4100.0,117.7977,117.7977,117.7244,117.761,4100.0
2014-11-25 14:25:00,128.53,128.59,128.45,128.54,3800.0,117.761,117.816,117.6877,117.7702,3800.0
2014-11-25 14:30:00,128.51,128.54,128.46,128.52,2600.0,117.7427,117.7702,117.6969,117.7519,2600.0
2014-11-25 14:35:00,128.52,128.52,128.41,128.42,2600.0,117.7519,117.7519,117.6511,117.6602,2600.0
2014-11-25 14:40:00,128.41,128.42,128.33,128.33,2500.0,117.6511,117.6602,117.5778,117.5778,2500.0
2014-11-25 14:45:00,128.31,128.31,128.01,128.01,4600.0,117.5595,117.5595,117.2846,117.2846,4600.0
2014-11-25 14:50:00,128.03,128.06,127.95,127.96,2600.0,117.3029,117.3304,117.2296,117.2388,2600.0
2014-11-25 14:55:00,127.98,127.99,127.84,127.98,4000.0,117.2571,117.2663,117.1288,117.2571,4000.0
2014-11-25 15:00:00,127.96,128.09,127.96,128.06,3300.0,117.2388,117.3579,117.2388,117.3304,3300.0
2014-11-25 15:05:00,128.08,128.09,127.94,127.94,3100.0,117.3487,117.3579,117.2205,117.2205,3100.0
2014-11-25 15:10:00,127.88,127.9,127.82,127.9,5900.0,117.1655,117.1838,117.1105,117.1838,5900.0
2014-11-25 15:15:00,127.95,127.95,127.82,127.82,4600.0,117.2296,117.2296,117.1105,117.1105,4600.0
2014-11-25 15:20:00,127.82,127.89,127.73,127.77,10200.0,117.1105,117.1746,117.028,117.0647,10200.0
2014-11-25 15:25:00,127.76,127.82,127.76,127.82,4000.0,117.0555,117.1105,117.0555,117.1105,4000.0
2014-11-25 15:30:00,127.82,127.84,127.69,127.72,6300.0,117.1105,117.1288,116.9914,117.0189,6300.0
2014-11-25 15:35:00,127.72,127.75,127.69,127.71,6200.0,117.0189,117.0464,116.9914,117.0097,6200.0
2014-11-25 15:40:00,127.7,127.71,127.55,127.57,9100.0,117.0006,117.0097,116.8631,116.8815,9100.0
2014-11-25 15:45:00,127.52,127.55,127.38,127.38,9700.0,116.8356,116.8631,116.7074,116.7074,9700.0
2014-11-25 15:50:00,127.37,127.49,127.36,127.42,16500.0,116.6982,116.8082,116.689,116.744,16500.0
2014-11-25 15:55:00,127.41,127.45,127.23,127.37,40800.0,116.7349,116.7715,116.5699,116.6982,40800.0
2014-11-26 09:30:00,127.37,128.16,126.58,126.58,11200.0,117.0701,117.7962,116.344,116.344,11200.0
2014-11-26 09:35:00,126.53,126.96,126.12,126.12,35900.0,116.298,116.6933,115.9212,115.9212,35900.0
2014-11-26 09:40:00,126.0,126.43,125.98,126.2,5100.0,115.8109,116.2061,115.7925,115.9947,5100.0
2014-11-26 09:45:00,126.16,126.5,126.16,126.43,4100.0,115.9579,116.2705,115.9579,116.2061,4100.0
2014-11-26 09:50:00,126.52,126.68,126.45,126.58,3700.0,116.2888,116.4359,116.2245,116.344,3700.0
2014-11-26 09:55:00,126.52,126.6,126.25,126.32,2500.0,116.2888,116.3624,116.0407,116.105,2500.0
2014-11-26 10:00:00,126.21,126.71,126.16,126.23,32200.0,116.0039,116.4635,115.9579,116.0223,32200.0
2014-11-26 10:05:00,126.2,126.2,126.0,126.08,11700.0,115.9947,115.9947,115.8109,115.8844,11700.0
2014-11-26 10:10:00,126.08,126.08,125.89,125.99,10600.0,115.8844,115.8844,115.7098,115.8017,10600.0
2014-11-26 10:15:00,125.99,126.04,125.94,126.02,9200.0,115.8017,115.8476,115.7557,115.8293,9200.0
2014-11-26 10:20:00,125.92,126.1,125.88,126.1,5000.0,115.7374,115.9028,115.7006,115.9028,5000.0
2014-11-26 10:25:00,126.15,126.19,126.02,126.02,3300.0,115.9488,115.9855,115.8293,115.8293,3300.0
2014-11-26 10:30:00,126.01,126.06,125.75,125.81,5000.0,115.8201,115.866,115.5811,115.6362,5000.0
2014-11-26 10:35:00,125.81,125.81,125.59,125.59,4900.0,115.6362,115.6362,115.434,115.434,4900.0
2014-11-26 10:40:00,125.61,125.63,125.53,125.55,3300.0,115.4524,115.4708,115.3789,115.3973,3300.0
2014-11-26 10:45:00,125.53,125.53,125.4,125.4,21100.0,115.3789,115.3789,115.2594,115.2594,21100.0
2014-11-26 10:50:00,125.42,125.47,125.35,125.47,5300.0,115.2778,115.3237,115.2134,115.3237,5300.0
2014-11-26 10:55:00,125.49,125.49,125.28,125.29,8100.0,115.3421,115.3421,115.1491,115.1583,8100.0
2014-11-26 11:00:00,125.29,125.29,125.18,125.18,6700.0,115.1583,115.1583,115.0572,115.0572,6700.0
2014-11-26 11:05:00,125.16,125.17,125.01,125.01,2200.0,115.0388,115.048,114.9009,114.9009,2200.0
2014-11-26 11:10:00,125.02,125.02,124.95,124.98,8700.0,114.9101,114.9101,114.8458,114.8734,8700.0
2014-11-26 11:15:00,124.97,125.01,124.95,124.98,6800.0,114.8642,114.9009,114.8458,114.8734,6800.0
2014-11-26 11:20:00,124.98,124.98,124.94,124.97,5200.0,114.8734,114.8734,114.8366,114.8642,5200.0
2014-11-26 11:25:00,124.98,124.98,124.87,124.88,7500.0,114.8734,114.8734,114.7723,114.7815,7500.0
2014-11-26 11:30:00,124.88,124.98,124.88,124.96,6700.0,114.7815,114.8734,114.7815,114.855,6700.0
2014-11-26 11:35:00,124.96,124.97,124.83,124.83,7500.0,114.855,114.8642,114.7355,114.7355,7500.0
2014-11-26 11:40:00,124.82,124.9,124.82,124.87,4700.0,114.7263,114.7998,114.7263,114.7723,4700.0
2014-11-26 11:45:00,124.87,124.87,124.82,124.84,4300.0,114.7723,114.7723,114.7263,114.7447,4300.0
2014-11-26 11:50:00,124.85,124.86,124.81,124.84,5600.0,114.7539,114.7631,114.7171,114.7447,5600.0
2014-11-26 11:55:00,124.84,124.86,124.81,124.81,2500.0,114.7447,114.7631,114.7171,114.7171,2500.0
2014-11-26 12:00:00,124.82,124.85,124.61,124.61,14600.0,114.7263,114.7539,114.5333,114.5333,14600.0
2014-11-26 12:05:00,124.63,124.64,124.39,124.51,22700.0,114.5517,114.5609,114.3311,114.4414,22700.0
2014-11-26 12:10:00,124.47,124.47,124.19,124.24,15300.0,114.4046,114.4046,114.1473,114.1932,15300.0
2014-11-26 12:15:00,124.26,124.56,124.26,124.56,5500.0,114.2116,114.4873,114.2116,114.4873,5500.0
2014-11-26 12:20:00,124.56,124.65,124.49,124.49,5600.0,114.4873,114.5701,114.423,114.423,5600.0
2014-11-26 12:25:00,124.43,124.45,124.32,124.32,2500.0,114.3678,114.3862,114.2667,114.2667,2500.0
2014-11-26 12:30:00,124.27,124.4,124.27,124.36,6600.0,114.2208,114.3403,114.2208,114.3035,6600.0
2014-11-26 12:35:00,124.36,124.42,124.35,124.35,2800.0,114.3035,114.3587,114.2943,114.2943,2800.0
2014-11-26 12:40:00,124.33,124.37,124.08,124.08,8900.0,114.2759,114.3127,114.0461,114.0461,8900.0
2014-11-26 12:45:00,124.1,124.21,124.07,124.18,9500.0,114.0645,114.1656,114.037,114.1381,9500.0
2014-11-26 12:50:00,124.2,124.22,124.16,124.17,6100.0,114.1564,114.1748,114.1197,114.1289,6100.0
2014-11-26 12:55:00,124.17,124.44,124.17,124.44,7300.0,114.1289,114.377,114.1289,114.377,7300.0
2014-11-26 13:00:00,124.45,124.59,124.45,124.59,3000.0,114.3862,114.5149,114.3862,114.5149,3000.0
2014-11-26 13:05:00,124.61,124.74,124.61,124.72,3400.0,114.5333,114.6528,114.5333,114.6344,3400.0
2014-11-26 13:10:00,124.73,124.73,124.68,124.73,12200.0,114.6436,114.6436,114.5976,114.6436,12200.0
2014-11-26 13:15:00,124.73,124.74,124.66,124.7,5400.0,114.6436,114.6528,114.5792,114.616,5400.0
2014-11-26 13:20:00,124.72,124.96,124.72,124.96,9400.0,114.6344,114.855,114.6344,114.855,9400.0
2014-11-26 13:25:00,124.94,124.94,124.86,124.89,1900.0,114.8366,114.8366,114.7631,114.7906,1900.0
2014-11-26 13:30:00,124.9,124.92,124.9,124.9,2400.0,114.7998,114.8182,114.7998,114.7998,2400.0
2014-11-26 13:35:00,124.9,124.96,124.87,124.89,4200.0,114.7998,114.855,114.7723,114.7906,4200.0
2014-11-26 13:40:00,124.9,125.04,124.84,125.04,10700.0,114.7998,114.9285,114.7447,114.9285,10700.0
2014-11-26 13:45:00,125.07,125.09,125.03,125.03,4200.0,114.9561,114.9745,114.9193,114.9193,4200.0
2014-11-26 13:50:00,125.03,125.03,124.87,124.88,5900.0,114.9193,114.9193,114.7723,114.7815,5900.0
2014-11-26 13:55:00,124.9,124.9,124.81,124.85,10300.0,114.7998,114.7998,114.7171,114.7539,10300.0
2014-11-26 14:00:00,124.85,124.89,124.8,124.8,11400.0,114.7539,114.7906,114.7079,114.7079,11400.0
2014-11-26 14:05:00,124.8,125.06,124.8,124.99,7400.0,114.7079,114.9469,114.7079,114.8826,7400.0
2014-11-26 14:10:00,124.99,125.11,124.98,125.06,6400.0,114.8826,114.9929,114.8734,114.9469,6400.0
2014-11-26 14:15:00,125.05,125.05,125.02,125.05,3800.0,114.9377,114.9377,114.9101,114.9377,3800.0
2014-11-26 14:20:00,125.05,125.13,125.05,125.1,4400.0,114.9377,115.0112,114.9377,114.9837,4400.0
2014-11-26 14:25:00,125.1,125.1,125.01,125.01,7000.0,114.9837,114.9837,114.9009,114.9009,7000.0
2014-11-26 14:30:00,125.02,125.18,125.01,125.16,7200.0,114.9101,115.0572,114.9009,115.0388,7200.0
2014-11-26 14:35:00,125.19,125.23,125.15,125.15,3200.0,115.0664,115.1031,115.0296,115.0296,3200.0
2014-11-26 14:40:00,125.18,125.34,125.18,125.34,4200.0,115.0572,115.2043,115.0572,115.2043,4200.0
2014-11-26 14:45:00,125.34,125.38,125.31,125.37,4400.0,115.2043,115.241,115.1767,115.2318,4400.0
2014-11-26 14:50:00,125.4,125.56,125.37,125.54,7900.0,115.2594,115.4065,115.2318,115.3881,7900.0
2014-11-26 14:55:00,125.54,125.64,125.43,125.43,8800.0,115.3881,115.48,115.287,115.287,8800.0
2014-11-26 15:00:00,125.41,125.41,125.32,125.32,7000.0,115.2686,115.2686,115.1859,115.1859,7000.0
2014-11-26 15:05:00,125.32,125.35,125.11,125.12,11100.0,115.1859,115.2134,114.9929,115.002,11100.0
2014-11-26 15:10:00,125.13,125.15,124.99,125.01,12400.0,115.0112,115.0296,114.8826,114.9009,12400.0
2014-11-26 15:15:00,125.04,125.07,125.02,125.05,6000.0,114.9285,114.9561,114.9101,114.9377,6000.0
2014-11-26 15:20:00,125.04,125.19,125.03,125.17,9200.0,114.9285,115.0664,114.9193,115.048,9200.0
2014-11-26 15:25:00,125.18,125.32,125.16,125.21,9300.0,115.0572,115.1859,115.0388,115.0848,9300.0
2014-11-26 15:30:00,125.2,125.2,125.13,125.16,7800.0,115.0756,115.0756,115.0112,115.0388,7800.0
2014-11-26 15:35:00,125.15,125.16,125.09,125.13,11500.0,115.0296,115.0388,114.9745,115.0112,11500.0
2014-11-26 15:40:00,125.16,125.37,125.15,125.37,8500.0,115.0388,115.2318,115.0296,115.2318,8500.0
2014-11-26 15:45:00,125.39,125.54,125.38,125.49,16300.0,115.2502,115.3881,115.241,115.3421,16300.0
2014-11-26 15:50:00,125.5,125.62,125.42,125.48,17400.0,115.3513,115.4616,115.2778,115.3329,17400.0
2014-11-26 15:55:00,125.5,125.58,125.45,125.48,16500.0,115.3513,115.4248,115.3054,115.3329,16500.0
2014-11-28 09:30:00,125.24,125.24,122.54,122.87,27600.0,115.1123,115.1123,112.6307,112.934,27600.0
2014-11-28 09:35:00,122.86,122.99,122.45,122.7,8000.0,112.9248,113.0443,112.548,112.7777,8000.0
2014-11-28 09:40:00,122.46,123.05,122.46,123.0,6900.0,112.5571,113.0994,112.5571,113.0535,6900.0
2014-11-28 09:45:00,123.02,123.21,122.71,122.71,12200.0,113.0719,113.2465,112.7869,112.7869,12200.0
2014-11-28 09:50:00,122.72,122.88,122.6,122.84,6300.0,112.7961,112.9432,112.6858,112.9064,6300.0
2014-11-28 09:55:00,122.87,122.9,122.42,122.42,6300.0,112.934,112.9616,112.5204,112.5204,6300.0
2014-11-28 10:00:00,122.53,122.53,121.28,121.41,41800.0,112.6215,112.6215,111.4726,111.5921,41800.0
2014-11-28 10:05:00,121.36,121.78,121.36,121.76,6600.0,111.5461,111.9321,111.5461,111.9138,6600.0
2014-11-28 10:10:00,121.78,121.91,121.73,121.91,6500.0,111.9321,112.0516,111.8862,112.0516,6500.0
2014-11-28 10:15:00,121.88,122.16,121.84,121.89,13700.0,112.0241,112.2814,111.9873,112.0332,13700.0
2014-11-28 10:20:00,121.85,121.96,121.79,121.92,6900.0,111.9965,112.0976,111.9413,112.0608,6900.0
2014-11-28 10:25:00,121.93,121.93,121.66,121.91,3900.0,112.07,112.07,111.8218,112.0516,3900.0
2014-11-28 10:30:00,121.91,121.97,121.88,121.91,6500.0,112.0516,112.1068,112.0241,112.0516,6500.0
2014-11-28 10:35:00,121.92,121.94,121.79,121.8,4900.0,112.0608,112.0792,111.9413,111.9505,4900.0
2014-11-28 10:40:00,121.83,121.93,121.79,121.93,11800.0,111.9781,112.07,111.9413,112.07,11800.0
2014-11-28 10:45:00,121.92,121.94,121.49,121.49,7000.0,112.0608,112.0792,111.6656,111.6656,7000.0
2014-11-28 10:50:00,121.49,121.51,121.45,121.46,17000.0,111.6656,111.684,111.6288,111.638,17000.0
2014-11-28 10:55:00,121.46,121.56,121.2,121.26,17500.0,111.638,111.7299,111.399,111.4542,17500.0
2014-11-28 11:00:00,121.28,121.35,120.81,120.81,19500.0,111.4726,111.5369,111.0406,111.0406,19500.0
2014-11-28 11:05:00,120.86,120.95,120.82,120.85,9300.0,111.0865,111.1693,111.0498,111.0773,9300.0
2014-11-28 11:10:00,120.82,120.91,120.52,120.86,19900.0,111.0498,111.1325,110.774,111.0865,19900.0
2014-11-28 11:15:00,120.87,120.92,120.79,120.79,4400.0,111.0957,111.1417,111.0222,111.0222,4400.0
2014-11-28 11:20:00,120.78,121.12,120.78,121.07,9400.0,111.013,111.3255,111.013,111.2796,9400.0
2014-11-28 11:25:00,121.09,121.11,121.0,121.0,4900.0,111.2979,111.3163,111.2152,111.2152,4900.0
2014-11-28 11:30:00,120.98,121.07,120.97,121.07,9400.0,111.1968,111.2796,111.1876,111.2796,9400.0
2014-11-28 11:35:00,121.07,121.13,121.02,121.02,9200.0,111.2796,111.3347,111.2336,111.2336,9200.0
2014-11-28 11:40:00,121.02,121.02,120.82,120.82,3600.0,111.2336,111.2336,111.0498,111.0498,3600.0
2014-11-28 11:45:00,120.82,120.84,120.62,120.62,3700.0,111.0498,111.0682,110.8659,110.8659,3700.0
2014-11-28 11:50:00,120.66,120.78,120.64,120.65,7700.0,110.9027,111.013,110.8843,110.8935,7700.0
2014-11-28 11:55:00,120.65,120.75,120.6,120.71,6000.0,110.8935,110.9854,110.8476,110.9487,6000.0
2014-11-28 12:00:00,120.73,120.89,120.71,120.81,7600.0,110.967,111.1141,110.9487,111.0406,7600.0
2014-11-28 12:05:00,120.78,120.79,120.71,120.71,4500.0,111.013,111.0222,110.9487,110.9487,4500.0
2014-11-28 12:10:00,120.65,120.76,120.65,120.7,8000.0,110.8935,110.9946,110.8935,110.9395,8000.0
2014-11-28 12:15:00,120.68,120.76,120.5,120.53,6500.0,110.9211,110.9946,110.7556,110.7832,6500.0
2014-11-28 12:20:00,120.53,120.55,120.42,120.42,11900.0,110.7832,110.8016,110.6821,110.6821,11900.0
2014-11-28 12:25:00,120.43,120.46,120.3,120.36,5900.0,110.6913,110.7189,110.5718,110.627,5900.0
2014-11-28 12:30:00,120.39,120.47,120.36,120.43,6800.0,110.6545,110.7281,110.627,110.6913,6800.0
2014-11-28 12:35:00,120.42,120.42,120.19,120.23,18000.0,110.6821,110.6821,110.4707,110.5075,18000.0
2014-11-28 12:40:00,120.23,120.24,120.11,120.13,10600.0,110.5075,110.5167,110.3972,110.4156,10600.0
2014-11-28 12:45:00,120.09,120.2,120.05,120.18,12200.0,110.3788,110.4799,110.342,110.4615,12200.0
2014-11-28 12:50:00,120.17,120.28,120.11,120.19,15200.0,110.4523,110.5534,110.3972,110.4707,15200.0
2014-11-28 12:55:00,120.18,120.19,119.95,120.05,34500.0,110.4615,110.4707,110.2501,110.342,34500.0
2014-12-01 09:30:00,119.55,119.72,118.45,118.45,8700.0,109.8825,110.0387,108.8714,108.8714,8700.0
2014-12-01 09:35:00,118.57,118.57,117.58,117.85,23400.0,108.9817,108.9817,108.0718,108.3199,23400.0
2014-12-01 09:40:00,117.72,118.46,117.67,118.25,15000.0,108.2005,108.8806,108.1545,108.6876,15000.0
2014-12-01 09:45:00,118.17,118.21,117.75,117.76,10600.0,108.6141,108.6508,108.228,108.2372,10600.0
2014-12-01 09:50:00,117.78,117.78,117.31,117.67,6300.0,108.2556,108.2556,107.8236,108.1545,6300.0
2014-12-01 09:55:00,117.67,117.67,117.47,117.57,12300.0,108.1545,108.1545,107.9707,108.0626,12300.0
2014-12-01 10:00:00,117.59,117.59,117.34,117.34,11400.0,108.081,108.081,107.8512,107.8512,11400.0
2014-12-01 10:05:00,117.3,117.38,117.22,117.23,5800.0,107.8144,107.8879,107.7409,107.7501,5800.0
2014-12-01 10:10:00,117.22,117.29,117.11,117.15,14200.0,107.7409,107.8052,107.6398,107.6765,14200.0
2014-12-01 10:15:00,117.18,117.53,117.15,117.25,11400.0,107.7041,108.0258,107.6765,107.7685,11400.0
2014-12-01 10:20:00,117.27,117.35,117.1,117.18,8200.0,107.7868,107.8604,107.6306,107.7041,8200.0
2014-12-01 10:25:00,117.21,117.49,117.19,117.42,16100.0,107.7317,107.9891,107.7133,107.9247,16100.0
2014-12-01 10:30:00,117.37,117.43,117.25,117.27,11900.0,107.8788,107.9339,107.7685,107.7868,11900.0
2014-12-01 10:35:00,117.25,117.32,117.1,117.11,9200.0,107.7685,107.8328,107.6306,107.6398,9200.0
2014-12-01 10:40:00,117.15,117.24,117.0,117.16,7100.0,107.6765,107.7593,107.5387,107.6857,7100.0
2014-12-01 10:45:00,117.11,117.17,117.06,117.16,3600.0,107.6398,107.6949,107.5938,107.6857,3600.0
2014-12-01 10:50:00,117.17,117.17,116.95,117.0,6400.0,107.6949,107.6949,107.4927,107.5387,6400.0
2014-12-01 10:55:00,117.0,117.0,116.75,116.9,5700.0,107.5387,107.5387,107.3089,107.4468,5700.0
2014-12-01 11:00:00,116.94,116.94,116.85,116.9,6700.0,107.4835,107.4835,107.4008,107.4468,6700.0
2014-12-01 11:05:00,116.88,116.9,116.83,116.85,3900.0,107.4284,107.4468,107.3824,107.4008,3900.0
2014-12-01 11:10:00,116.83,116.91,116.8,116.89,4500.0,107.3824,107.456,107.3549,107.4376,4500.0
2014-12-01 11:15:00,116.87,117.1,116.87,117.08,6900.0,107.4192,107.6306,107.4192,107.6122,6900.0
2014-12-01 11:20:00,117.1,117.11,117.01,117.06,6200.0,107.6306,107.6398,107.5479,107.5938,6200.0
2014-12-01 11:25:00,117.09,117.15,117.0,117.12,6100.0,107.6214,107.6765,107.5387,107.649,6100.0
2014-12-01 11:30:00,117.16,117.18,116.92,117.03,7400.0,107.6857,107.7041,107.4651,107.5663,7400.0
2014-12-01 11:35:00,117.07,117.21,117.0,117.08,6600.0,107.603,107.7317,107.5387,107.6122,6600.0
2014-12-01 11:40:00,117.04,117.2,117.02,117.11,5300.0,107.5754,107.7225,107.5571,107.6398,5300.0
2014-12-01 11:45:00,117.06,117.13,116.93,116.98,15000.0,107.5938,107.6582,107.4743,107.5203,15000.0
2014-12-01 11:50:00,116.95,117.1,116.94,117.1,6200.0,107.4927,107.6306,107.4835,107.6306,6200.0
2014-12-01 11:55:00,117.07,117.11,117.02,117.03,5000.0,107.603,107.6398,107.5571,107.5663,5000.0
2014-12-01 12:00:00,117.08,117.11,116.89,116.9,5300.0,107.6122,107.6398,107.4376,107.4468,5300.0
2014-12-01 12:05:00,116.87,116.9,116.75,116.76,3500.0,107.4192,107.4468,107.3089,107.3181,3500.0
2014-12-01 12:10:00,116.77,117.06,116.77,117.05,3000.0,107.3273,107.5938,107.3273,107.5846,3000.0
2014-12-01 12:15:00,117.08,117.1,116.94,117.05,5500.0,107.6122,107.6306,107.4835,107.5846,5500.0
2014-12-01 12:20:00,117.05,117.08,116.93,117.02,6600.0,107.5846,107.6122,107.4743,107.5571,6600.0
2014-12-01 12:25:00,117.0,117.0,116.79,116.9,5100.0,107.5387,107.5387,107.3457,107.4468,5100.0
2014-12-01 12:30:00,116.95,117.06,116.89,117.0,5200.0,107.4927,107.5938,107.4376,107.5387,5200.0
2014-12-01 12:35:00,116.96,117.1,116.95,117.05,3800.0,107.5019,107.6306,107.4927,107.5846,3800.0
2014-12-01 12:40:00,117.09,117.13,117.08,117.08,2600.0,107.6214,107.6582,107.6122,107.6122,2600.0
2014-12-01 12:45:00,117.07,117.29,117.03,117.29,1700.0,107.603,107.8052,107.5663,107.8052,1700.0
2014-12-01 12:50:00,117.31,117.4,117.31,117.4,2100.0,107.8236,107.9063,107.8236,107.9063,2100.0
2014-12-01 12:55:00,117.38,117.4,117.32,117.32,9600.0,107.8879,107.9063,107.8328,107.8328,9600.0
2014-12-01 13:00:00,117.34,117.39,117.27,117.34,4500.0,107.8512,107.8971,107.7868,107.8512,4500.0
2014-12-01 13:05:00,117.35,117.35,117.19,117.22,8600.0,107.8604,107.8604,107.7133,107.7409,8600.0
2014-12-01 13:10:00,117.22,117.23,117.07,117.07,4000.0,107.7409,107.7501,107.603,107.603,4000.0
2014-12-01 13:15:00,117.03,117.25,117.02,117.13,8100.0,107.5663,107.7685,107.5571,107.6582,8100.0
2014-12-01 13:20:00,117.11,117.19,117.06,117.06,4000.0,107.6398,107.7133,107.5938,107.5938,4000.0
2014-12-01 13:25:00,117.03,117.07,117.0,117.05,2600.0,107.5663,107.603,107.5387,107.5846,2600.0
2014-12-01 13:30:00,117.09,117.14,117.04,117.04,4000.0,107.6214,107.6674,107.5754,107.5754,4000.0
2014-12-01 13:35:00,117.05,117.05,116.92,116.96,4400.0,107.5846,107.5846,107.4651,107.5019,4400.0
2014-12-01 13:40:00,116.95,117.0,116.81,116.83,7700.0,107.4927,107.5387,107.364,107.3824,7700.0
2014-12-01 13:45:00,116.83,116.83,116.71,116.75,5700.0,107.3824,107.3824,107.2721,107.3089,5700.0
2014-12-01 13:50:00,116.73,116.76,116.69,116.69,4000.0,107.2905,107.3181,107.2537,107.2537,4000.0
2014-12-01 13:55:00,116.71,116.74,116.66,116.67,6500.0,107.2721,107.2997,107.2262,107.2354,6500.0
2014-12-01 14:00:00,116.68,116.76,116.68,116.76,2900.0,107.2446,107.3181,107.2446,107.3181,2900.0
2014-12-01 14:05:00,116.72,116.72,116.43,116.5,6800.0,107.2813,107.2813,107.0148,107.0791,6800.0
2014-12-01 14:10:00,116.46,116.52,116.43,116.49,9900.0,107.0423,107.0975,107.0148,107.0699,9900.0
2014-12-01 14:15:00,116.47,116.5,116.47,116.5,5100.0,107.0515,107.0791,107.0515,107.0791,5100.0
2014-12-01 14:20:00,116.49,116.49,116.35,116.35,4300.0,107.0699,107.0699,106.9412,106.9412,4300.0
2014-12-01 14:25:00,116.36,116.54,116.35,116.52,6200.0,106.9504,107.1159,106.9412,107.0975,6200.0
2014-12-01 14:30:00,116.53,116.59,116.41,116.44,11000.0,107.1067,107.1618,106.9964,107.024,11000.0
2014-12-01 14:35:00,116.42,116.47,116.37,116.45,9400.0,107.0056,107.0515,106.9596,107.0332,9400.0
2014-12-01 14:40:00,116.5,116.5,116.4,116.4,11400.0,107.0791,107.0791,106.9872,106.9872,11400.0
2014-12-01 14:45:00,116.43,116.44,116.31,116.32,5200.0,107.0148,107.024,106.9045,106.9137,5200.0
2014-12-01 14:50:00,116.31,116.34,116.28,116.3,12400.0,106.9045,106.932,106.8769,106.8953,12400.0
2014-12-01 14:55:00,116.32,116.32,116.0,116.0,18700.0,106.9137,106.9137,106.6195,106.6195,18700.0
2014-12-01 15:00:00,116.01,116.07,115.97,115.98,14300.0,106.6287,106.6839,106.592,106.6012,14300.0
2014-12-01 15:05:00,115.98,115.99,115.78,115.84,10200.0,106.6012,106.6104,106.4173,106.4725,10200.0
2014-12-01 15:10:00,115.84,115.95,115.8,115.95,17200.0,106.4725,106.5736,106.4357,106.5736,17200.0
2014-12-01 15:15:00,115.96,116.31,115.96,116.17,15600.0,106.5828,106.9045,106.5828,106.7758,15600.0
2014-12-01 15:20:00,116.17,116.2,115.99,116.05,14600.0,106.7758,106.8034,106.6104,106.6655,14600.0
2014-12-01 15:25:00,116.05,116.07,115.8,115.81,14800.0,106.6655,106.6839,106.4357,106.4449,14800.0
2014-12-01 15:30:00,115.81,115.87,115.65,115.76,19600.0,106.4449,106.5001,106.2978,106.399,19600.0
2014-12-01 15:35:00,115.76,115.76,115.67,115.71,15000.0,106.399,106.399,106.3162,106.353,15000.0
2014-12-01 15:40:00,115.68,115.7,115.49,115.5,28100.0,106.3254,106.3438,106.1508,106.16,28100.0
2014-12-01 15:45:00,115.5,115.58,115.44,115.57,39400.0,106.16,106.2335,106.1048,106.2243,39400.0
2014-12-01 15:50:00,115.56,115.56,115.35,115.48,37400.0,106.2151,106.2151,106.0221,106.1416,37400.0
2014-12-01 15:55:00,115.47,115.71,115.4,115.64,73500.0,106.1324,106.353,106.0681,106.2887,73500.0
2014-12-02 09:30:00,114.76,115.37,114.55,114.85,14700.0,105.4798,106.0405,105.2868,105.5625,14700.0
2014-12-02 09:35:00,115.11,116.02,115.11,115.91,10900.0,105.8015,106.6379,105.8015,106.5368,10900.0
2014-12-02 09:40:00,115.84,116.1,115.81,115.82,11900.0,106.4725,106.7115,106.4449,106.4541,11900.0
2014-12-02 09:45:00,115.7,115.78,115.41,115.71,9500.0,106.3438,106.4173,106.0773,106.353,9500.0
2014-12-02 09:50:00,115.6,115.98,115.58,115.96,10400.0,106.2519,106.6012,106.2335,106.5828,10400.0
2014-12-02 09:55:00,115.96,116.1,115.94,116.02,9000.0,106.5828,106.7115,106.5644,106.6379,9000.0
2014-12-02 10:00:00,116.06,116.34,116.05,116.2,16000.0,106.6747,106.932,106.6655,106.8034,16000.0
2014-12-02 10:05:00,116.15,116.33,116.0,116.26,54900.0,106.7574,106.9229,106.6195,106.8585,54900.0
2014-12-02 10:10:00,116.27,116.33,116.17,116.28,3800.0,106.8677,106.9229,106.7758,106.8769,3800.0
2014-12-02 10:15:00,116.25,116.27,116.08,116.19,4600.0,106.8493,106.8677,106.6931,106.7942,4600.0
2014-12-02 10:20:00,116.12,116.15,116.02,116.02,4100.0,106.7298,106.7574,106.6379,106.6379,4100.0
2014-12-02 10:25:00,115.99,116.32,115.98,116.11,7500.0,106.6104,106.9137,106.6012,106.7206,7500.0
2014-12-02 10:30:00,116.15,116.27,116.15,116.25,1300.0,106.7574,106.8677,106.7574,106.8493,1300.0
2014-12-02 10:35:00,116.26,116.39,116.14,116.26,4100.0,106.8585,106.978,106.7482,106.8585,4100.0
2014-12-02 10:40:00,116.26,116.29,116.09,116.15,10300.0,106.8585,106.8861,106.7023,106.7574,10300.0
2014-12-02 10:45:00,116.16,116.23,116.05,116.12,6700.0,106.7666,106.8309,106.6655,106.7298,6700.0
2014-12-02 10:50:00,116.1,116.19,116.06,116.18,9300.0,106.7115,106.7942,106.6747,106.785,9300.0
2014-12-02 10:55:00,116.18,116.46,116.16,116.42,17100.0,106.785,107.0423,106.7666,107.0056,17100.0
2014-12-02 11:00:00,116.47,116.66,116.47,116.58,3900.0,107.0515,107.2262,107.0515,107.1526,3900.0
2014-12-02 11:05:00,116.59,117.11,116.57,116.94,18900.0,107.1618,107.6398,107.1434,107.4835,18900.0
2014-12-02 11:10:00,116.95,116.95,116.75,116.77,1600.0,107.4927,107.4927,107.3089,107.3273,1600.0
2014-12-02 11:15:00,116.78,116.96,116.76,116.82,23400.0,107.3365,107.5019,107.3181,107.3732,23400.0
2014-12-02 11:20:00,116.84,116.85,116.61,116.63,3500.0,107.3916,107.4008,107.1802,107.1986,3500.0
2014-12-02 11:25:00,116.65,116.68,116.54,116.54,9300.0,107.217,107.2446,107.1159,107.1159,9300.0
2014-12-02 11:30:00,116.57,116.65,116.56,116.62,4300.0,107.1434,107.217,107.1343,107.1894,4300.0
2014-12-02 11:35:00,116.64,116.65,116.52,116.52,14900.0,107.2078,107.217,107.0975,107.0975,14900.0
2014-12-02 11:40:00,116.54,116.6,116.52,116.56,11400.0,107.1159,107.171,107.0975,107.1343,11400.0
2014-12-02 11:45:00,116.53,116.74,116.53,116.68,3000.0,107.1067,107.2997,107.1067,107.2446,3000.0
2014-12-02 11:50:00,116.71,116.71,116.52,116.66,15500.0,107.2721,107.2721,107.0975,107.2262,15500.0
2014-12-02 11:55:00,116.62,116.8,116.61,116.8,4200.0,107.1894,107.3549,107.1802,107.3549,4200.0
2014-12-02 12:00:00,116.8,116.83,116.74,116.74,2200.0,107.3549,107.3824,107.2997,107.2997,2200.0
2014-12-02 12:05:00,116.78,116.85,116.77,116.79,1100.0,107.3365,107.4008,107.3273,107.3457,1100.0
2014-12-02 12:10:00,116.81,117.05,116.81,117.04,13400.0,107.364,107.5846,107.364,107.5754,13400.0
2014-12-02 12:15:00,117.06,117.41,117.06,117.4,3500.0,107.5938,107.9155,107.5938,107.9063,3500.0
2014-12-02 12:20:00,117.41,117.41,117.25,117.26,1600.0,107.9155,107.9155,107.7685,107.7777,1600.0
2014-12-02 12:25:00,117.21,117.4,117.21,117.3,8800.0,107.7317,107.9063,107.7317,107.8144,8800.0
2014-12-02 12:30:00,117.3,117.3,117.2,117.24,4600.0,107.8144,107.8144,107.7225,107.7593,4600.0
2014-12-02 12:35:00,117.25,117.25,117.12,117.18,3400.0,107.7685,107.7685,107.649,107.7041,3400.0
2014-12-02 12:40:00,117.17,117.18,117.13,117.18,3200.0,107.6949,107.7041,107.6582,107.7041,3200.0
2014-12-02 12:45:00,117.14,117.14,117.05,117.05,1600.0,107.6674,107.6674,107.5846,107.5846,1600.0
2014-12-02 12:50:00,117.04,117.1,117.02,117.02,1200.0,107.5754,107.6306,107.5571,107.5571,1200.0
2014-12-02 12:55:00,117.08,117.21,117.08,117.21,1200.0,107.6122,107.7317,107.6122,107.7317,1200.0
2014-12-02 13:00:00,117.24,117.3,117.24,117.29,4100.0,107.7593,107.8144,107.7593,107.8052,4100.0
2014-12-02 13:05:00,117.28,117.31,117.27,117.31,11600.0,107.796,107.8236,107.7868,107.8236,11600.0
2014-12-02 13:10:00,117.32,117.5,117.31,117.44,5000.0,107.8328,107.9982,107.8236,107.9431,5000.0
2014-12-02 13:15:00,117.44,117.49,117.44,117.46,900.0,107.9431,107.9891,107.9431,107.9615,900.0
2014-12-02 13:20:00,117.45,117.46,117.41,117.45,6600.0,107.9523,107.9615,107.9155,107.9523,6600.0
2014-12-02 13:25:00,117.45,117.52,117.45,117.5,4100.0,107.9523,108.0166,107.9523,107.9982,4100.0
2014-12-02 13:30:00,117.51,117.51,117.44,117.48,15200.0,108.0074,108.0074,107.9431,107.9799,15200.0
2014-12-02 13:35:00,117.52,117.56,117.5,117.52,1700.0,108.0166,108.0534,107.9982,108.0166,1700.0
2014-12-02 13:40:00,117.52,117.56,117.52,117.56,1600.0,108.0166,108.0534,108.0166,108.0534,1600.0
2014-12-02 13:45:00,117.54,117.63,117.54,117.61,2900.0,108.035,108.1177,108.035,108.0993,2900.0
2014-12-02 13:50:00,117.6,117.68,117.58,117.68,3700.0,108.0902,108.1637,108.0718,108.1637,3700.0
2014-12-02 13:55:00,117.67,117.7,117.58,117.64,5500.0,108.1545,108.1821,108.0718,108.1269,5500.0
2014-12-02 14:00:00,117.63,117.83,117.62,117.83,7700.0,108.1177,108.3016,108.1085,108.3016,7700.0
2014-12-02 14:05:00,117.85,118.01,117.84,118.0,7300.0,108.3199,108.467,108.3107,108.4578,7300.0
2014-12-02 14:10:00,118.0,118.04,117.9,118.0,9700.0,108.4578,108.4946,108.3659,108.4578,9700.0
2014-12-02 14:15:00,117.99,118.02,117.9,117.9,3700.0,108.4486,108.4762,108.3659,108.3659,3700.0
2014-12-02 14:20:00,117.91,117.92,117.84,117.9,12300.0,108.3751,108.3843,108.3107,108.3659,12300.0
2014-12-02 14:25:00,117.92,117.97,117.86,117.86,7400.0,108.3843,108.4302,108.3291,108.3291,7400.0
2014-12-02 14:30:00,117.88,117.91,117.8,117.91,30200.0,108.3475,108.3751,108.274,108.3751,30200.0
2014-12-02 14:35:00,117.94,118.01,117.92,117.99,11500.0,108.4027,108.467,108.3843,108.4486,11500.0
2014-12-02 14:40:00,117.96,118.0,117.89,117.9,8000.0,108.421,108.4578,108.3567,108.3659,8000.0
2014-12-02 14:45:00,117.96,118.19,117.96,118.1,4700.0,108.421,108.6324,108.421,108.5497,4700.0
2014-12-02 14:50:00,118.12,118.12,117.99,118.02,2700.0,108.5681,108.5681,108.4486,108.4762,2700.0
2014-12-02 14:55:00,118.04,118.26,118.02,118.22,6100.0,108.4946,108.6968,108.4762,108.66,6100.0
2014-12-02 15:00:00,118.27,118.44,118.22,118.37,14200.0,108.706,108.8622,108.66,108.7979,14200.0
2014-12-02 15:05:00,118.36,118.44,118.29,118.41,12600.0,108.7887,108.8622,108.7244,108.8347,12600.0
2014-12-02 15:10:00,118.47,118.52,118.44,118.52,5800.0,108.8898,108.9358,108.8622,108.9358,5800.0
2014-12-02 15:15:00,118.53,118.58,118.47,118.53,21400.0,108.945,108.9909,108.8898,108.945,21400.0
2014-12-02 15:20:00,118.54,118.55,118.39,118.51,25600.0,108.9541,108.9633,108.8163,108.9266,25600.0
2014-12-02 15:25:00,118.51,118.52,118.28,118.28,10600.0,108.9266,108.9358,108.7152,108.7152,10600.0
2014-12-02 15:30:00,118.29,118.51,118.27,118.34,10400.0,108.7244,108.9266,108.706,108.7703,10400.0
2014-12-02 15:35:00,118.33,118.4,118.23,118.27,14100.0,108.7611,108.8255,108.6692,108.706,14100.0
2014-12-02 15:40:00,118.27,118.48,118.24,118.34,12800.0,108.706,108.899,108.6784,108.7703,12800.0
2014-12-02 15:45:00,118.36,118.61,118.35,118.4,34200.0,108.7887,109.0185,108.7795,108.8255,34200.0
2014-12-02 15:50:00,118.41,118.5,118.36,118.46,30100.0,108.8347,108.9174,108.7887,108.8806,30100.0
2014-12-02 15:55:00,118.48,118.66,118.46,118.6,76200.0,108.899,109.0644,108.8806,109.0093,76200.0
2014-12-03 09:30:00,118.21,119.03,118.21,119.0,19200.0,108.6508,109.4045,108.6508,109.3769,19200.0
2014-12-03 09:35:00,119.13,120.15,118.92,119.99,9700.0,109.4964,110.4339,109.3034,110.2869,9700.0
2014-12-03 09:40:00,120.2,120.55,120.1,120.34,11400.0,110.4799,110.8016,110.388,110.6086,11400.0
2014-12-03 09:45:00,120.24,120.34,119.84,120.15,7000.0,110.5167,110.6086,110.149,110.4339,7000.0
2014-12-03 09:50:00,120.12,120.29,120.0,120.29,4400.0,110.4064,110.5626,110.2961,110.5626,4400.0
2014-12-03 09:55:00,120.2,120.2,119.73,119.73,4700.0,110.4799,110.4799,110.0479,110.0479,4700.0
2014-12-03 10:00:00,119.82,120.07,119.7,119.93,7500.0,110.1306,110.3604,110.0203,110.2317,7500.0
2014-12-03 10:05:00,119.94,120.31,119.83,120.31,9000.0,110.2409,110.581,110.1398,110.581,9000.0
2014-12-03 10:10:00,120.26,120.37,120.2,120.26,5300.0,110.5351,110.6362,110.4799,110.5351,5300.0
2014-12-03 10:15:00,120.24,120.52,120.24,120.52,6200.0,110.5167,110.774,110.5167,110.774,6200.0
2014-12-03 10:20:00,120.56,120.82,120.53,120.78,9400.0,110.8108,111.0498,110.7832,111.013,9400.0
2014-12-03 10:25:00,120.84,121.2,120.83,121.05,9200.0,111.0682,111.399,111.059,111.2612,9200.0
2014-12-03 10:30:00,121.05,121.32,121.05,121.18,8100.0,111.2612,111.5093,111.2612,111.3807,8100.0
2014-12-03 10:35:00,121.17,121.49,121.16,121.39,9000.0,111.3715,111.6656,111.3623,111.5737,9000.0
2014-12-03 10:40:00,121.31,121.51,121.24,121.44,12800.0,111.5001,111.684,111.4358,111.6196,12800.0
2014-12-03 10:45:00,121.45,121.46,121.23,121.3,3900.0,111.6288,111.638,111.4266,111.491,3900.0
2014-12-03 10:50:00,121.35,121.51,121.08,121.38,21100.0,111.5369,111.684,111.2887,111.5645,21100.0
2014-12-03 10:55:00,121.33,121.54,121.19,121.42,6800.0,111.5185,111.7115,111.3898,111.6012,6800.0
2014-12-03 11:00:00,121.42,121.81,121.42,121.7,6600.0,111.6012,111.9597,111.6012,111.8586,6600.0
2014-12-03 11:05:00,121.67,121.81,121.62,121.67,4400.0,111.831,111.9597,111.7851,111.831,4400.0
2014-12-03 11:10:00,121.71,121.84,121.66,121.69,7300.0,111.8678,111.9873,111.8218,111.8494,7300.0
2014-12-03 11:15:00,121.63,121.95,121.63,121.72,26700.0,111.7943,112.0884,111.7943,111.877,26700.0
2014-12-03 11:20:00,121.79,121.91,121.56,121.56,13000.0,111.9413,112.0516,111.7299,111.7299,13000.0
2014-12-03 11:25:00,121.46,121.64,121.33,121.42,5300.0,111.638,111.8035,111.5185,111.6012,5300.0
2014-12-03 11:30:00,121.55,121.67,121.34,121.35,10600.0,111.7207,111.831,111.5277,111.5369,10600.0
2014-12-03 11:35:00,121.25,121.55,121.25,121.34,9300.0,111.445,111.7207,111.445,111.5277,9300.0
2014-12-03 11:40:00,121.38,121.51,121.22,121.33,10600.0,111.5645,111.684,111.4174,111.5185,10600.0
2014-12-03 11:45:00,121.28,121.46,121.21,121.42,5900.0,111.4726,111.638,111.4082,111.6012,5900.0
2014-12-03 11:50:00,121.39,121.51,121.3,121.49,14900.0,111.5737,111.684,111.491,111.6656,14900.0
2014-12-03 11:55:00,121.49,121.49,121.21,121.21,6000.0,111.6656,111.6656,111.4082,111.4082,6000.0
2014-12-03 12:00:00,121.24,121.26,121.17,121.17,2000.0,111.4358,111.4542,111.3715,111.3715,2000.0
2014-12-03 12:05:00,121.13,121.18,121.05,121.05,4800.0,111.3347,111.3807,111.2612,111.2612,4800.0
2014-12-03 12:10:00,121.05,121.05,120.75,120.77,14500.0,111.2612,111.2612,110.9854,111.0038,14500.0
2014-12-03 12:15:00,120.74,120.75,120.54,120.54,17600.0,110.9762,110.9854,110.7924,110.7924,17600.0
2014-12-03 12:20:00,120.59,120.93,120.23,120.29,20200.0,110.8384,111.1509,110.5075,110.5626,20200.0
2014-12-03 12:25:00,120.28,120.51,120.28,120.51,4100.0,110.5534,110.7648,110.5534,110.7648,4100.0
2014-12-03 12:30:00,120.51,120.58,120.5,120.51,2700.0,110.7648,110.8292,110.7556,110.7648,2700.0
2014-12-03 12:35:00,120.49,120.49,120.42,120.42,1200.0,110.7465,110.7465,110.6821,110.6821,1200.0
2014-12-03 12:40:00,120.42,120.67,120.42,120.6,3700.0,110.6821,110.9119,110.6821,110.8476,3700.0
2014-12-03 12:45:00,120.61,120.64,120.59,120.6,1400.0,110.8568,110.8843,110.8384,110.8476,1400.0
2014-12-03 12:50:00,120.6,120.6,120.55,120.58,1800.0,110.8476,110.8476,110.8016,110.8292,1800.0
2014-12-03 12:55:00,120.56,120.71,120.55,120.69,1800.0,110.8108,110.9487,110.8016,110.9303,1800.0
2014-12-03 13:00:00,120.75,120.98,120.73,120.95,9700.0,110.9854,111.1968,110.967,111.1693,9700.0
2014-12-03 13:05:00,121.0,121.0,120.83,120.91,10400.0,111.2152,111.2152,111.059,111.1325,10400.0
2014-12-03 13:10:00,120.85,120.89,120.81,120.87,5000.0,111.0773,111.1141,111.0406,111.0957,5000.0
2014-12-03 13:15:00,120.83,120.98,120.74,120.74,9300.0,111.059,111.1968,110.9762,110.9762,9300.0
2014-12-03 13:20:00,120.78,120.8,120.72,120.72,5000.0,111.013,111.0314,110.9579,110.9579,5000.0
2014-12-03 13:25:00,120.73,120.79,120.69,120.79,1500.0,110.967,111.0222,110.9303,111.0222,1500.0
2014-12-03 13:30:00,120.8,120.81,120.68,120.73,9000.0,111.0314,111.0406,110.9211,110.967,9000.0
2014-12-03 13:35:00,120.74,120.74,120.66,120.69,6600.0,110.9762,110.9762,110.9027,110.9303,6600.0
2014-12-03 13:40:00,120.69,120.78,120.66,120.78,3000.0,110.9303,111.013,110.9027,111.013,3000.0
2014-12-03 13:45:00,120.76,120.76,120.68,120.73,2800.0,110.9946,110.9946,110.9211,110.967,2800.0
2014-12-03 13:50:00,120.73,120.73,120.5,120.54,8500.0,110.967,110.967,110.7556,110.7924,8500.0
2014-12-03 13:55:00,120.52,120.54,120.49,120.5,6600.0,110.774,110.7924,110.7465,110.7556,6600.0
2014-12-03 14:00:00,120.54,120.55,120.51,120.55,2300.0,110.7924,110.8016,110.7648,110.8016,2300.0
2014-12-03 14:05:00,120.56,120.68,120.56,120.59,4900.0,110.8108,110.9211,110.8108,110.8384,4900.0
2014-12-03 14:10:00,120.6,120.74,120.56,120.74,1900.0,110.8476,110.9762,110.8108,110.9762,1900.0
2014-12-03 14:15:00,120.74,120.74,120.63,120.68,3300.0,110.9762,110.9762,110.8751,110.9211,3300.0
2014-12-03 14:20:00,120.7,120.7,120.61,120.65,3600.0,110.9395,110.9395,110.8568,110.8935,3600.0
2014-12-03 14:25:00,120.66,120.66,120.36,120.36,13000.0,110.9027,110.9027,110.627,110.627,13000.0
2014-12-03 14:30:00,120.43,120.5,120.43,120.5,2000.0,110.6913,110.7556,110.6913,110.7556,2000.0
2014-12-03 14:35:00,120.48,120.48,120.35,120.42,6800.0,110.7373,110.7373,110.6178,110.6821,6800.0
2014-12-03 14:40:00,120.41,120.52,120.4,120.52,3100.0,110.6729,110.774,110.6637,110.774,3100.0
2014-12-03 14:45:00,120.5,120.5,120.42,120.42,3600.0,110.7556,110.7556,110.6821,110.6821,3600.0
2014-12-03 14:50:00,120.45,120.48,120.44,120.46,3300.0,110.7097,110.7373,110.7005,110.7189,3300.0
2014-12-03 14:55:00,120.45,120.51,120.45,120.5,3300.0,110.7097,110.7648,110.7097,110.7556,3300.0
2014-12-03 15:00:00,120.51,120.53,120.42,120.44,5000.0,110.7648,110.7832,110.6821,110.7005,5000.0
2014-12-03 15:05:00,120.44,120.47,120.39,120.46,6500.0,110.7005,110.7281,110.6545,110.7189,6500.0
2014-12-03 15:10:00,120.46,120.5,120.45,120.5,2600.0,110.7189,110.7556,110.7097,110.7556,2600.0
2014-12-03 15:15:00,120.48,120.52,120.48,120.5,3500.0,110.7373,110.774,110.7373,110.7556,3500.0
2014-12-03 15:20:00,120.51,120.51,120.37,120.37,4200.0,110.7648,110.7648,110.6362,110.6362,4200.0
2014-12-03 15:25:00,120.37,120.39,120.33,120.34,5100.0,110.6362,110.6545,110.5994,110.6086,5100.0
2014-12-03 15:30:00,120.35,120.41,120.32,120.34,8400.0,110.6178,110.6729,110.5902,110.6086,8400.0
2014-12-03 15:35:00,120.34,120.46,120.34,120.38,5900.0,110.6086,110.7189,110.6086,110.6454,5900.0
2014-12-03 15:40:00,120.39,120.42,120.33,120.36,7700.0,110.6545,110.6821,110.5994,110.627,7700.0
2014-12-03 15:45:00,120.34,120.42,120.1,120.19,30700.0,110.6086,110.6821,110.388,110.4707,30700.0
2014-12-03 15:50:00,120.19,120.2,120.05,120.05,28600.0,110.4707,110.4799,110.342,110.342,28600.0
2014-12-03 15:55:00,120.05,120.06,119.91,119.94,56200.0,110.342,110.3512,110.2134,110.2409,56200.0
2014-12-04 09:30:00,119.83,120.39,119.67,120.39,7800.0,110.1398,110.6545,109.9928,110.6545,7800.0
2014-12-04 09:35:00,120.48,120.5,119.9,120.1,2700.0,110.7373,110.7556,110.2042,110.388,2700.0
2014-12-04 09:40:00,120.04,120.06,119.83,120.06,1200.0,110.3328,110.3512,110.1398,110.3512,1200.0
2014-12-04 09:45:00,120.07,120.24,120.07,120.12,2100.0,110.3604,110.5167,110.3604,110.4064,2100.0
2014-12-04 09:50:00,120.12,120.39,119.98,120.39,4300.0,110.4064,110.6545,110.2777,110.6545,4300.0
2014-12-04 09:55:00,120.31,120.5,120.24,120.43,1700.0,110.581,110.7556,110.5167,110.6913,1700.0
2014-12-04 10:00:00,120.37,120.72,120.22,120.72,5900.0,110.6362,110.9579,110.4983,110.9579,5900.0
2014-12-04 10:05:00,120.69,121.0,120.69,120.83,7000.0,110.9303,111.2152,110.9303,111.059,7000.0
2014-12-04 10:10:00,120.89,121.0,120.83,121.0,4300.0,111.1141,111.2152,111.059,111.2152,4300.0
2014-12-04 10:15:00,121.0,121.0,120.68,120.84,6200.0,111.2152,111.2152,110.9211,111.0682,6200.0
2014-12-04 10:20:00,120.7,120.85,120.63,120.63,1600.0,110.9395,111.0773,110.8751,110.8751,1600.0
2014-12-04 10:25:00,120.66,120.69,120.53,120.6,4600.0,110.9027,110.9303,110.7832,110.8476,4600.0
2014-12-04 10:30:00,120.62,120.65,120.49,120.55,11900.0,110.8659,110.8935,110.7465,110.8016,11900.0
2014-12-04 10:35:00,120.53,120.53,120.05,120.1,6900.0,110.7832,110.7832,110.342,110.388,6900.0
2014-12-04 10:40:00,120.17,120.17,119.96,119.98,2000.0,110.4523,110.4523,110.2593,110.2777,2000.0
2014-12-04 10:45:00,119.92,120.01,119.84,120.01,9000.0,110.2225,110.3053,110.149,110.3053,9000.0
2014-12-04 10:50:00,120.03,120.12,120.01,120.09,900.0,110.3237,110.4064,110.3053,110.3788,900.0
2014-12-04 10:55:00,120.08,120.15,120.04,120.1,7200.0,110.3696,110.4339,110.3328,110.388,7200.0
2014-12-04 11:00:00,120.08,120.18,120.06,120.17,3200.0,110.3696,110.4615,110.3512,110.4523,3200.0
2014-12-04 11:05:00,120.18,120.19,120.06,120.08,5200.0,110.4615,110.4707,110.3512,110.3696,5200.0
2014-12-04 11:10:00,120.1,120.15,120.04,120.15,3000.0,110.388,110.4339,110.3328,110.4339,3000.0
2014-12-04 11:15:00,120.12,120.12,119.95,120.0,2200.0,110.4064,110.4064,110.2501,110.2961,2200.0
2014-12-04 11:20:00,120.03,120.06,119.9,119.9,3500.0,110.3237,110.3512,110.2042,110.2042,3500.0
2014-12-04 11:25:00,119.97,119.97,119.78,119.81,2600.0,110.2685,110.2685,110.0939,110.1214,2600.0
2014-12-04 11:30:00,119.83,119.95,119.76,119.95,5100.0,110.1398,110.2501,110.0755,110.2501,5100.0
2014-12-04 11:35:00,119.98,120.32,119.98,120.22,4800.0,110.2777,110.5902,110.2777,110.4983,4800.0
2014-12-04 11:40:00,120.26,120.45,120.26,120.42,2100.0,110.5351,110.7097,110.5351,110.6821,2100.0
2014-12-04 11:45:00,120.46,120.54,120.44,120.47,4300.0,110.7189,110.7924,110.7005,110.7281,4300.0
2014-12-04 11:50:00,120.44,120.44,120.4,120.4,2100.0,110.7005,110.7005,110.6637,110.6637,2100.0
2014-12-04 11:55:00,120.52,120.52,120.28,120.28,2800.0,110.774,110.774,110.5534,110.5534,2800.0
2014-12-04 12:00:00,120.32,120.33,120.27,120.27,300.0,110.5902,110.5994,110.5442,110.5442,300.0
2014-12-04 12:05:00,120.32,120.37,120.31,120.32,3400.0,110.5902,110.6362,110.581,110.5902,3400.0
2014-12-04 12:10:00,120.31,120.37,120.31,120.37,700.0,110.581,110.6362,110.581,110.6362,700.0
2014-12-04 12:15:00,120.37,120.37,120.29,120.29,500.0,110.6362,110.6362,110.5626,110.5626,500.0
2014-12-04 12:20:00,120.28,120.35,120.28,120.3,2600.0,110.5534,110.6178,110.5534,110.5718,2600.0
2014-12-04 12:25:00,120.28,120.28,120.12,120.12,2700.0,110.5534,110.5534,110.4064,110.4064,2700.0
2014-12-04 12:30:00,120.16,120.55,120.13,120.52,9400.0,110.4431,110.8016,110.4156,110.774,9400.0
2014-12-04 12:35:00,120.56,120.56,120.4,120.42,3200.0,110.8108,110.8108,110.6637,110.6821,3200.0
2014-12-04 12:40:00,120.57,120.64,120.56,120.56,3000.0,110.82,110.8843,110.8108,110.8108,3000.0
2014-12-04 12:45:00,120.6,120.64,120.56,120.56,900.0,110.8476,110.8843,110.8108,110.8108,900.0
2014-12-04 12:50:00,120.51,120.56,120.45,120.45,7600.0,110.7648,110.8108,110.7097,110.7097,7600.0
2014-12-04 12:55:00,120.48,120.52,120.42,120.44,2200.0,110.7373,110.774,110.6821,110.7005,2200.0
2014-12-04 13:00:00,120.42,120.63,120.39,120.62,1500.0,110.6821,110.8751,110.6545,110.8659,1500.0
2014-12-04 13:05:00,120.58,120.58,120.27,120.33,1700.0,110.8292,110.8292,110.5442,110.5994,1700.0
2014-12-04 13:10:00,120.37,120.43,120.3,120.33,2900.0,110.6362,110.6913,110.5718,110.5994,2900.0
2014-12-04 13:15:00,120.27,120.34,120.26,120.26,900.0,110.5442,110.6086,110.5351,110.5351,900.0
2014-12-04 13:20:00,120.21,120.31,120.2,120.31,2900.0,110.4891,110.581,110.4799,110.581,2900.0
2014-12-04 13:25:00,120.34,120.35,120.3,120.31,1400.0,110.6086,110.6178,110.5718,110.581,1400.0
2014-12-04 13:30:00,120.28,120.3,120.27,120.27,800.0,110.5534,110.5718,110.5442,110.5442,800.0
2014-12-04 13:35:00,120.26,120.28,120.21,120.21,1000.0,110.5351,110.5534,110.4891,110.4891,1000.0
2014-12-04 13:40:00,120.2,120.26,120.2,120.22,3100.0,110.4799,110.5351,110.4799,110.4983,3100.0
2014-12-04 13:45:00,120.23,120.25,120.18,120.22,3000.0,110.5075,110.5259,110.4615,110.4983,3000.0
2014-12-04 13:50:00,120.25,120.28,120.22,120.25,1900.0,110.5259,110.5534,110.4983,110.5259,1900.0
2014-12-04 13:55:00,120.25,120.31,120.24,120.24,1300.0,110.5259,110.581,110.5167,110.5167,1300.0
2014-12-04 14:00:00,120.23,120.23,120.12,120.2,2300.0,110.5075,110.5075,110.4064,110.4799,2300.0
2014-12-04 14:05:00,120.2,120.23,120.18,120.18,800.0,110.4799,110.5075,110.4615,110.4615,800.0
2014-12-04 14:10:00,120.13,120.26,120.13,120.22,3400.0,110.4156,110.5351,110.4156,110.4983,3400.0
2014-12-04 14:15:00,120.2,120.2,120.16,120.16,1100.0,110.4799,110.4799,110.4431,110.4431,1100.0
2014-12-04 14:20:00,120.14,120.19,120.14,120.17,400.0,110.4248,110.4707,110.4248,110.4523,400.0
2014-12-04 14:25:00,120.19,120.19,120.03,120.03,3400.0,110.4707,110.4707,110.3237,110.3237,3400.0
2014-12-04 14:30:00,120.02,120.02,119.92,119.98,2700.0,110.3145,110.3145,110.2225,110.2777,2700.0
2014-12-04 14:35:00,119.95,119.95,119.86,119.89,1800.0,110.2501,110.2501,110.1674,110.195,1800.0
2014-12-04 14:40:00,119.88,119.9,119.88,119.9,1900.0,110.1858,110.2042,110.1858,110.2042,1900.0
2014-12-04 14:45:00,119.89,119.89,119.67,119.68,10200.0,110.195,110.195,109.9928,110.002,10200.0
2014-12-04 14:50:00,119.69,119.69,119.55,119.58,3100.0,110.0111,110.0111,109.8825,109.91,3100.0
2014-12-04 14:55:00,119.6,119.73,119.6,119.73,3000.0,109.9284,110.0479,109.9284,110.0479,3000.0
2014-12-04 15:00:00,119.76,119.9,119.76,119.83,3100.0,110.0755,110.2042,110.0755,110.1398,3100.0
2014-12-04 15:05:00,119.83,119.94,119.81,119.94,4200.0,110.1398,110.2409,110.1214,110.2409,4200.0
2014-12-04 15:10:00,119.93,119.93,119.73,119.8,4000.0,110.2317,110.2317,110.0479,110.1123,4000.0
2014-12-04 15:15:00,119.81,119.81,119.56,119.56,2300.0,110.1214,110.1214,109.8917,109.8917,2300.0
2014-12-04 15:20:00,119.57,119.61,119.27,119.27,3400.0,109.9009,109.9376,109.6251,109.6251,3400.0
2014-12-04 15:25:00,119.32,119.32,119.21,119.27,6100.0,109.6711,109.6711,109.57,109.6251,6100.0
2014-12-04 15:30:00,119.28,119.42,119.21,119.42,5000.0,109.6343,109.763,109.57,109.763,5000.0
2014-12-04 15:35:00,119.43,119.43,119.31,119.31,4700.0,109.7722,109.7722,109.6619,109.6619,4700.0
2014-12-04 15:40:00,119.34,119.49,119.31,119.49,3200.0,109.6895,109.8273,109.6619,109.8273,3200.0
2014-12-04 15:45:00,119.47,119.58,119.35,119.41,11300.0,109.8089,109.91,109.6986,109.7538,11300.0
2014-12-04 15:50:00,119.39,119.58,119.39,119.54,9300.0,109.7354,109.91,109.7354,109.8733,9300.0
2014-12-04 15:55:00,119.56,119.63,119.43,119.63,16100.0,109.8917,109.956,109.7722,109.956,16100.0
2014-12-05 09:30:00,119.25,119.7,119.25,119.7,2900.0,109.6067,110.0203,109.6067,110.0203,2900.0
2014-12-05 09:35:00,120.09,120.1,119.77,119.89,900.0,110.3788,110.388,110.0847,110.195,900.0
2014-12-05 09:40:00,119.78,119.82,119.32,119.33,1800.0,110.0939,110.1306,109.6711,109.6803,1800.0
2014-12-05 09:45:00,119.22,119.72,119.22,119.64,5700.0,109.5792,110.0387,109.5792,109.9652,5700.0
2014-12-05 09:50:00,119.65,119.73,119.65,119.73,700.0,109.9744,110.0479,109.9744,110.0479,700.0
2014-12-05 09:55:00,119.71,119.87,119.34,119.36,12600.0,110.0295,110.1766,109.6895,109.7078,12600.0
2014-12-05 10:00:00,119.37,119.37,118.99,119.19,1700.0,109.717,109.717,109.3678,109.5516,1700.0
2014-12-05 10:05:00,119.2,119.4,119.15,119.22,2200.0,109.5608,109.7446,109.5148,109.5792,2200.0
2014-12-05 10:10:00,119.19,119.43,119.19,119.43,5400.0,109.5516,109.7722,109.5516,109.7722,5400.0
2014-12-05 10:15:00,119.37,119.54,119.3,119.54,1700.0,109.717,109.8733,109.6527,109.8733,1700.0
2014-12-05 10:20:00,119.56,119.67,119.5,119.63,3600.0,109.8917,109.9928,109.8365,109.956,3600.0
2014-12-05 10:25:00,119.68,119.7,119.53,119.61,5700.0,110.002,110.0203,109.8641,109.9376,5700.0
2014-12-05 10:30:00,119.63,119.72,119.63,119.68,400.0,109.956,110.0387,109.956,110.002,400.0
2014-12-05 10:35:00,119.65,119.82,119.64,119.81,4100.0,109.9744,110.1306,109.9652,110.1214,4100.0
2014-12-05 10:40:00,119.82,119.96,119.73,119.82,5200.0,110.1306,110.2593,110.0479,110.1306,5200.0
2014-12-05 10:45:00,119.81,119.97,119.71,119.74,10600.0,110.1214,110.2685,110.0295,110.0571,10600.0
2014-12-05 10:50:00,119.76,119.8,119.57,119.6,13900.0,110.0755,110.1123,109.9009,109.9284,13900.0
2014-12-05 10:55:00,119.64,119.75,119.6,119.66,16800.0,109.9652,110.0663,109.9284,109.9836,16800.0
2014-12-05 11:00:00,119.7,119.84,119.69,119.78,2100.0,110.0203,110.149,110.0111,110.0939,2100.0
2014-12-05 11:05:00,119.74,119.81,119.64,119.65,9200.0,110.0571,110.1214,109.9652,109.9744,9200.0
2014-12-05 11:10:00,119.61,119.72,119.49,119.68,8500.0,109.9376,110.0387,109.8273,110.002,8500.0
2014-12-05 11:15:00,119.68,119.72,119.68,119.7,2300.0,110.002,110.0387,110.002,110.0203,2300.0
2014-12-05 11:20:00,119.71,119.91,119.66,119.91,7000.0,110.0295,110.2134,109.9836,110.2134,7000.0
2014-12-05 11:25:00,119.92,119.95,119.72,119.79,4800.0,110.2225,110.2501,110.0387,110.1031,4800.0
2014-12-05 11:30:00,119.81,119.81,119.55,119.65,6500.0,110.1214,110.1214,109.8825,109.9744,6500.0
2014-12-05 11:35:00,119.7,119.7,119.61,119.61,1900.0,110.0203,110.0203,109.9376,109.9376,1900.0
2014-12-05 11:40:00,119.58,119.6,119.54,119.54,3400.0,109.91,109.9284,109.8733,109.8733,3400.0
2014-12-05 11:45:00,119.57,119.57,119.57,119.57,100.0,109.9009,109.9009,109.9009,109.9009,100.0
2014-12-05 11:50:00,119.59,119.87,119.52,119.87,4100.0,109.9192,110.1766,109.8549,110.1766,4100.0
2014-12-05 11:55:00,119.89,119.91,119.73,119.74,2500.0,110.195,110.2134,110.0479,110.0571,2500.0
2014-12-05 12:00:00,119.75,119.84,119.72,119.77,4700.0,110.0663,110.149,110.0387,110.0847,4700.0
2014-12-05 12:05:00,119.81,119.81,119.73,119.73,1600.0,110.1214,110.1214,110.0479,110.0479,1600.0
2014-12-05 12:10:00,119.75,119.76,119.66,119.7,1300.0,110.0663,110.0755,109.9836,110.0203,1300.0
2014-12-05 12:15:00,119.65,119.7,119.54,119.7,3500.0,109.9744,110.0203,109.8733,110.0203,3500.0
2014-12-05 12:20:00,119.71,119.71,119.58,119.58,1500.0,110.0295,110.0295,109.91,109.91,1500.0
2014-12-05 12:25:00,119.59,119.63,119.59,119.61,900.0,109.9192,109.956,109.9192,109.9376,900.0
2014-12-05 12:30:00,119.63,119.64,119.63,119.64,600.0,109.956,109.9652,109.956,109.9652,600.0
2014-12-05 12:35:00,119.63,119.65,119.59,119.64,1200.0,109.956,109.9744,109.9192,109.9652,1200.0
2014-12-05 12:40:00,119.68,119.74,119.68,119.74,1200.0,110.002,110.0571,110.002,110.0571,1200.0
2014-12-05 12:45:00,119.75,119.76,119.5,119.52,6400.0,110.0663,110.0755,109.8365,109.8549,6400.0
2014-12-05 12:50:00,119.48,119.48,119.47,119.47,600.0,109.8181,109.8181,109.8089,109.8089,600.0
2014-12-05 12:55:00,119.49,119.49,119.46,119.46,300.0,109.8273,109.8273,109.7997,109.7997,300.0
2014-12-05 13:00:00,119.46,119.49,119.4,119.4,2000.0,109.7997,109.8273,109.7446,109.7446,2000.0
2014-12-05 13:05:00,119.4,119.4,119.4,119.4,0.0,109.7446,109.7446,109.7446,109.7446,0.0
2014-12-05 13:10:00,119.43,119.53,119.41,119.44,2600.0,109.7722,109.8641,109.7538,109.7814,2600.0
2014-12-05 13:15:00,119.3,119.37,119.21,119.37,3900.0,109.6527,109.717,109.57,109.717,3900.0
2014-12-05 13:20:00,119.35,119.35,119.23,119.25,3500.0,109.6986,109.6986,109.5883,109.6067,3500.0
2014-12-05 13:25:00,119.27,119.27,119.01,119.06,4000.0,109.6251,109.6251,109.3861,109.4321,4000.0
2014-12-05 13:30:00,119.06,119.12,119.06,119.11,1100.0,109.4321,109.4872,109.4321,109.478,1100.0
2014-12-05 13:35:00,119.16,119.24,119.14,119.23,1000.0,109.524,109.5975,109.5056,109.5883,1000.0
2014-12-05 13:40:00,119.23,119.35,119.18,119.29,3900.0,109.5883,109.6986,109.5424,109.6435,3900.0
2014-12-05 13:45:00,119.26,119.26,119.24,119.24,500.0,109.6159,109.6159,109.5975,109.5975,500.0
2014-12-05 13:50:00,119.18,119.24,119.11,119.19,1500.0,109.5424,109.5975,109.478,109.5516,1500.0
2014-12-05 13:55:00,119.14,119.26,119.13,119.26,2700.0,109.5056,109.6159,109.4964,109.6159,2700.0
2014-12-05 14:00:00,119.3,119.36,119.25,119.32,2500.0,109.6527,109.7078,109.6067,109.6711,2500.0
2014-12-05 14:05:00,119.32,119.35,119.32,119.32,1100.0,109.6711,109.6986,109.6711,109.6711,1100.0
2014-12-05 14:10:00,119.29,119.31,119.25,119.27,2100.0,109.6435,109.6619,109.6067,109.6251,2100.0
2014-12-05 14:15:00,119.26,119.32,119.24,119.3,3300.0,109.6159,109.6711,109.5975,109.6527,3300.0
2014-12-05 14:20:00,119.21,119.25,119.18,119.19,1500.0,109.57,109.6067,109.5424,109.5516,1500.0
2014-12-05 14:25:00,119.22,119.29,119.21,119.21,1400.0,109.5792,109.6435,109.57,109.57,1400.0
2014-12-05 14:30:00,119.21,119.21,119.08,119.08,2100.0,109.57,109.57,109.4505,109.4505,2100.0
2014-12-05 14:35:00,119.11,119.14,118.99,119.02,2900.0,109.478,109.5056,109.3678,109.3953,2900.0
2014-12-05 14:40:00,119.1,119.11,119.0,119.0,1700.0,109.4689,109.478,109.3769,109.3769,1700.0
2014-12-05 14:45:00,118.95,118.98,118.85,118.91,2500.0,109.331,109.3586,109.2391,109.2942,2500.0
2014-12-05 14:50:00,118.83,118.91,118.73,118.73,5200.0,109.2207,109.2942,109.1288,109.1288,5200.0
2014-12-05 14:55:00,118.68,118.68,118.46,118.5,10000.0,109.0828,109.0828,108.8806,108.9174,10000.0
2014-12-05 15:00:00,118.51,118.54,118.44,118.49,4300.0,108.9266,108.9541,108.8622,108.9082,4300.0
2014-12-05 15:05:00,118.5,118.5,118.41,118.42,7500.0,108.9174,108.9174,108.8347,108.8438,7500.0
2014-12-05 15:10:00,118.42,118.44,118.14,118.19,9900.0,108.8438,108.8622,108.5865,108.6324,9900.0
2014-12-05 15:15:00,118.2,118.2,118.07,118.08,16100.0,108.6416,108.6416,108.5222,108.5313,16100.0
2014-12-05 15:20:00,118.07,118.09,117.86,117.91,9900.0,108.5222,108.5405,108.3291,108.3751,9900.0
2014-12-05 15:25:00,117.92,118.02,117.9,117.95,7800.0,108.3843,108.4762,108.3659,108.4119,7800.0
2014-12-05 15:30:00,117.95,118.0,117.83,117.88,7500.0,108.4119,108.4578,108.3016,108.3475,7500.0
2014-12-05 15:35:00,117.86,117.9,117.74,117.76,7200.0,108.3291,108.3659,108.2188,108.2372,7200.0
2014-12-05 15:40:00,117.77,117.86,117.72,117.72,8400.0,108.2464,108.3291,108.2005,108.2005,8400.0
2014-12-05 15:45:00,117.74,117.9,117.57,117.57,21500.0,108.2188,108.3659,108.0626,108.0626,21500.0
2014-12-05 15:50:00,117.59,117.66,117.58,117.65,23400.0,108.081,108.1453,108.0718,108.1361,23400.0
2014-12-05 15:55:00,117.66,118.0,117.65,117.96,19200.0,108.1453,108.4578,108.1361,108.421,19200.0
2014-12-08 09:30:00,117.38,117.77,116.77,116.77,8400.0,107.8879,108.2464,107.3273,107.3273,8400.0
2014-12-08 09:35:00,116.81,117.06,116.78,116.78,3800.0,107.364,107.5938,107.3365,107.3365,3800.0
2014-12-08 09:40:00,116.82,116.97,116.19,116.38,13300.0,107.3732,107.5111,106.7942,106.9688,13300.0
2014-12-08 09:45:00,116.56,116.56,116.0,116.24,6200.0,107.1343,107.1343,106.6195,106.8401,6200.0
2014-12-08 09:50:00,116.24,116.38,115.93,116.21,5600.0,106.8401,106.9688,106.5552,106.8126,5600.0
2014-12-08 09:55:00,116.25,116.46,116.13,116.16,5900.0,106.8493,107.0423,106.739,106.7666,5900.0
2014-12-08 10:00:00,116.28,116.4,115.96,116.18,7400.0,106.8769,106.9872,106.5828,106.785,7400.0
2014-12-08 10:05:00,116.13,116.38,116.11,116.11,4200.0,106.739,106.9688,106.7206,106.7206,4200.0
2014-12-08 10:10:00,116.17,116.19,115.9,115.98,5700.0,106.7758,106.7942,106.5276,106.6012,5700.0
2014-12-08 10:15:00,115.97,116.02,115.8,115.98,6000.0,106.592,106.6379,106.4357,106.6012,6000.0
2014-12-08 10:20:00,116.13,116.2,115.96,115.96,3500.0,106.739,106.8034,106.5828,106.5828,3500.0
2014-12-08 10:25:00,116.01,116.23,116.0,116.21,7600.0,106.6287,106.8309,106.6195,106.8126,7600.0
2014-12-08 10:30:00,116.25,116.28,116.17,116.23,3700.0,106.8493,106.8769,106.7758,106.8309,3700.0
2014-12-08 10:35:00,116.18,116.18,115.97,115.99,3300.0,106.785,106.785,106.592,106.6104,3300.0
2014-12-08 10:40:00,116.01,116.04,115.92,116.04,7600.0,106.6287,106.6563,106.546,106.6563,7600.0
2014-12-08 10:45:00,116.06,116.12,116.0,116.06,6500.0,106.6747,106.7298,106.6195,106.6747,6500.0
2014-12-08 10:50:00,116.11,116.35,116.11,116.28,3800.0,106.7206,106.9412,106.7206,106.8769,3800.0
2014-12-08 10:55:00,116.26,116.28,116.0,116.0,5700.0,106.8585,106.8769,106.6195,106.6195,5700.0
2014-12-08 11:00:00,115.97,116.04,115.83,115.88,3900.0,106.592,106.6563,106.4633,106.5092,3900.0
2014-12-08 11:05:00,115.87,115.89,115.6,115.63,8900.0,106.5001,106.5184,106.2519,106.2795,8900.0
2014-12-08 11:10:00,115.62,115.65,115.35,115.38,9600.0,106.2703,106.2978,106.0221,106.0497,9600.0
2014-12-08 11:15:00,115.34,115.39,115.24,115.24,6100.0,106.0129,106.0589,105.921,105.921,6100.0
2014-12-08 11:20:00,115.24,115.24,115.1,115.15,5900.0,105.921,105.921,105.7923,105.8383,5900.0
2014-12-08 11:25:00,115.17,115.42,115.17,115.41,12400.0,105.8567,106.0864,105.8567,106.0773,12400.0
2014-12-08 11:30:00,115.41,115.44,115.33,115.4,4000.0,106.0773,106.1048,106.0037,106.0681,4000.0
2014-12-08 11:35:00,115.36,115.36,115.05,115.05,3800.0,106.0313,106.0313,105.7464,105.7464,3800.0
2014-12-08 11:40:00,115.05,115.05,114.75,114.79,4300.0,105.7464,105.7464,105.4706,105.5074,4300.0
2014-12-08 11:45:00,114.77,114.98,114.73,114.91,12500.0,105.489,105.682,105.4522,105.6177,12500.0
2014-12-08 11:50:00,114.91,115.16,114.91,115.06,5100.0,105.6177,105.8475,105.6177,105.7556,5100.0
2014-12-08 11:55:00,115.03,115.08,114.95,115.02,5400.0,105.728,105.7739,105.6545,105.7188,5400.0
2014-12-08 12:00:00,115.03,115.12,115.03,115.03,3500.0,105.728,105.8107,105.728,105.728,3500.0
2014-12-08 12:05:00,115.1,115.51,115.08,115.48,10100.0,105.7923,106.1692,105.7739,106.1416,10100.0
2014-12-08 12:10:00,115.45,115.5,115.25,115.3,5300.0,106.114,106.16,105.9302,105.9761,5300.0
2014-12-08 12:15:00,115.27,115.34,115.15,115.29,10900.0,105.9486,106.0129,105.8383,105.967,10900.0
2014-12-08 12:20:00,115.21,115.29,115.2,115.24,4600.0,105.8934,105.967,105.8842,105.921,4600.0
2014-12-08 12:25:00,115.16,115.21,115.15,115.17,1900.0,105.8475,105.8934,105.8383,105.8567,1900.0
2014-12-08 12:30:00,115.14,115.14,115.0,115.06,9100.0,105.8291,105.8291,105.7004,105.7556,9100.0
2014-12-08 12:35:00,115.12,115.17,115.0,115.08,4100.0,105.8107,105.8567,105.7004,105.7739,4100.0
2014-12-08 12:40:00,115.09,115.16,115.05,115.13,4800.0,105.7831,105.8475,105.7464,105.8199,4800.0
2014-12-08 12:45:00,115.1,115.14,115.05,115.05,2300.0,105.7923,105.8291,105.7464,105.7464,2300.0
2014-12-08 12:50:00,115.05,115.13,114.88,114.9,12200.0,105.7464,105.8199,105.5901,105.6085,12200.0
2014-12-08 12:55:00,114.96,114.96,114.84,114.86,3500.0,105.6636,105.6636,105.5533,105.5717,3500.0
2014-12-08 13:00:00,114.87,114.99,114.85,114.89,5700.0,105.5809,105.6912,105.5625,105.5993,5700.0
2014-12-08 13:05:00,114.84,114.87,114.75,114.75,5900.0,105.5533,105.5809,105.4706,105.4706,5900.0
2014-12-08 13:10:00,114.75,114.77,114.65,114.7,4300.0,105.4706,105.489,105.3787,105.4247,4300.0
2014-12-08 13:15:00,114.7,114.73,114.6,114.61,3900.0,105.4247,105.4522,105.3328,105.3419,3900.0
2014-12-08 13:20:00,114.65,114.65,114.12,114.15,14500.0,105.3787,105.3787,104.8916,104.9191,14500.0
2014-12-08 13:25:00,114.16,114.21,114.07,114.11,5700.0,104.9283,104.9743,104.8456,104.8824,5700.0
2014-12-08 13:30:00,114.14,114.15,113.83,113.84,12900.0,104.91,104.9191,104.625,104.6342,12900.0
2014-12-08 13:35:00,113.83,114.05,113.73,114.03,10000.0,104.625,104.8272,104.5331,104.8088,10000.0
2014-12-08 13:40:00,114.01,114.12,113.99,114.12,11300.0,104.7905,104.8916,104.7721,104.8916,11300.0
2014-12-08 13:45:00,114.08,114.26,114.07,114.19,3600.0,104.8548,105.0203,104.8456,104.9559,3600.0
2014-12-08 13:50:00,114.2,114.43,114.19,114.37,7300.0,104.9651,105.1765,104.9559,105.1214,7300.0
2014-12-08 13:55:00,114.4,114.4,114.04,114.04,9300.0,105.1489,105.1489,104.818,104.818,9300.0
2014-12-08 14:00:00,114.04,114.1,113.79,113.84,6100.0,104.818,104.8732,104.5883,104.6342,6100.0
2014-12-08 14:05:00,113.92,113.92,113.84,113.85,7000.0,104.7077,104.7077,104.6342,104.6434,7000.0
2014-12-08 14:10:00,113.84,113.85,113.56,113.56,9000.0,104.6342,104.6434,104.3769,104.3769,9000.0
2014-12-08 14:15:00,113.57,113.57,113.46,113.52,10300.0,104.386,104.386,104.2849,104.3401,10300.0
2014-12-08 14:20:00,113.47,113.5,113.39,113.4,6000.0,104.2941,104.3217,104.2206,104.2298,6000.0
2014-12-08 14:25:00,113.4,113.44,113.33,113.39,11200.0,104.2298,104.2666,104.1655,104.2206,11200.0
2014-12-08 14:30:00,113.37,113.39,113.3,113.35,5400.0,104.2022,104.2206,104.1379,104.1838,5400.0
2014-12-08 14:35:00,113.35,113.38,113.3,113.3,6300.0,104.1838,104.2114,104.1379,104.1379,6300.0
2014-12-08 14:40:00,113.32,113.36,113.29,113.33,8100.0,104.1563,104.193,104.1287,104.1655,8100.0
2014-12-08 14:45:00,113.33,113.38,113.29,113.38,8300.0,104.1655,104.2114,104.1287,104.2114,8300.0
2014-12-08 14:50:00,113.39,113.52,113.38,113.52,8000.0,104.2206,104.3401,104.2114,104.3401,8000.0
2014-12-08 14:55:00,113.5,113.5,113.36,113.36,4200.0,104.3217,104.3217,104.193,104.193,4200.0
2014-12-08 15:00:00,113.3,113.31,113.19,113.19,8800.0,104.1379,104.1471,104.0368,104.0368,8800.0
2014-12-08 15:05:00,113.19,113.19,113.09,113.09,13500.0,104.0368,104.0368,103.9449,103.9449,13500.0
2014-12-08 15:10:00,113.09,113.24,113.06,113.24,11500.0,103.9449,104.0827,103.9173,104.0827,11500.0
2014-12-08 15:15:00,113.23,113.29,113.21,113.21,5300.0,104.0735,104.1287,104.0552,104.0552,5300.0
2014-12-08 15:20:00,113.16,113.31,113.14,113.22,9700.0,104.0092,104.1471,103.9908,104.0644,9700.0
2014-12-08 15:25:00,113.22,113.33,113.22,113.33,14700.0,104.0644,104.1655,104.0644,104.1655,14700.0
2014-12-08 15:30:00,113.33,113.39,113.28,113.36,22600.0,104.1655,104.2206,104.1195,104.193,22600.0
2014-12-08 15:35:00,113.35,113.36,113.27,113.35,34000.0,104.1838,104.193,104.1103,104.1838,34000.0
2014-12-08 15:40:00,113.34,113.39,113.28,113.34,38200.0,104.1746,104.2206,104.1195,104.1746,38200.0
2014-12-08 15:45:00,113.35,113.38,113.27,113.36,45800.0,104.1838,104.2114,104.1103,104.193,45800.0
2014-12-08 15:50:00,113.35,113.7,113.34,113.7,52100.0,104.1838,104.5055,104.1746,104.5055,52100.0
2014-12-08 15:55:00,113.72,113.88,113.67,113.77,84600.0,104.5239,104.671,104.478,104.5699,84600.0
2014-12-09 09:30:00,113.41,114.68,113.41,113.85,16200.0,104.239,105.4063,104.239,104.6434,16200.0
2014-12-09 09:35:00,113.81,113.95,113.7,113.89,6900.0,104.6066,104.7353,104.5055,104.6802,6900.0
2014-12-09 09:40:00,113.87,114.6,113.87,114.45,10400.0,104.6618,105.3328,104.6618,105.1949,10400.0
2014-12-09 09:45:00,114.5,114.57,114.0,114.01,11300.0,105.2408,105.3052,104.7813,104.7905,11300.0
2014-12-09 09:50:00,114.0,114.0,113.74,113.78,2600.0,104.7813,104.7813,104.5423,104.5791,2600.0
2014-12-09 09:55:00,113.67,113.9,113.35,113.87,7900.0,104.478,104.6894,104.1838,104.6618,7900.0
2014-12-09 10:00:00,113.87,113.87,113.43,113.43,4500.0,104.6618,104.6618,104.2574,104.2574,4500.0
2014-12-09 10:05:00,113.41,113.57,113.34,113.56,4900.0,104.239,104.386,104.1746,104.3769,4900.0
2014-12-09 10:10:00,113.57,113.61,113.28,113.49,4700.0,104.386,104.4228,104.1195,104.3125,4700.0
2014-12-09 10:15:00,113.69,113.73,113.2,113.21,2600.0,104.4963,104.5331,104.046,104.0552,2600.0
2014-12-09 10:20:00,113.2,113.2,112.93,112.98,3400.0,104.046,104.046,103.7978,103.8438,3400.0
2014-12-09 10:25:00,112.92,112.92,112.62,112.74,5500.0,103.7886,103.7886,103.5129,103.6232,5500.0
2014-12-09 10:30:00,112.73,112.73,112.53,112.72,4500.0,103.614,103.614,103.4301,103.6048,4500.0
2014-12-09 10:35:00,112.69,112.82,112.66,112.72,4500.0,103.5772,103.6967,103.5496,103.6048,4500.0
2014-12-09 10:40:00,112.81,112.89,112.65,112.65,6100.0,103.6875,103.761,103.5404,103.5404,6100.0
2014-12-09 10:45:00,112.68,112.92,112.66,112.84,4600.0,103.568,103.7886,103.5496,103.7151,4600.0
2014-12-09 10:50:00,112.79,112.8,112.63,112.79,13500.0,103.6691,103.6783,103.5221,103.6691,13500.0
2014-12-09 10:55:00,112.8,112.98,112.77,112.85,6600.0,103.6783,103.8438,103.6507,103.7243,6600.0
2014-12-09 11:00:00,112.84,112.89,112.66,112.7,7300.0,103.7151,103.761,103.5496,103.5864,7300.0
2014-12-09 11:05:00,112.75,112.99,112.74,112.77,13300.0,103.6324,103.8529,103.6232,103.6507,13300.0
2014-12-09 11:10:00,112.78,113.14,112.78,113.14,3500.0,103.6599,103.9908,103.6599,103.9908,3500.0
2014-12-09 11:15:00,113.22,113.36,112.96,113.36,14900.0,104.0644,104.193,103.8254,104.193,14900.0
2014-12-09 11:20:00,113.32,113.38,113.25,113.36,4600.0,104.1563,104.2114,104.0919,104.193,4600.0
2014-12-09 11:25:00,113.35,113.58,113.32,113.48,5200.0,104.1838,104.3952,104.1563,104.3033,5200.0
2014-12-09 11:30:00,113.44,113.68,113.42,113.56,5400.0,104.2666,104.4872,104.2482,104.3769,5400.0
2014-12-09 11:35:00,113.51,113.52,113.1,113.13,3200.0,104.3309,104.3401,103.9541,103.9816,3200.0
2014-12-09 11:40:00,113.15,113.33,113.15,113.29,11700.0,104.0,104.1655,104.0,104.1287,11700.0
2014-12-09 11:45:00,113.27,113.36,113.11,113.36,4100.0,104.1103,104.193,103.9632,104.193,4100.0
2014-12-09 11:50:00,113.31,113.37,113.23,113.37,1900.0,104.1471,104.2022,104.0735,104.2022,1900.0
2014-12-09 11:55:00,113.37,113.4,113.27,113.3,10000.0,104.2022,104.2298,104.1103,104.1379,10000.0
2014-12-09 12:00:00,113.33,113.35,113.22,113.35,5100.0,104.1655,104.1838,104.0644,104.1838,5100.0
2014-12-09 12:05:00,113.37,113.41,113.25,113.26,10700.0,104.2022,104.239,104.0919,104.1011,10700.0
2014-12-09 12:10:00,113.29,113.29,113.07,113.16,3200.0,104.1287,104.1287,103.9265,104.0092,3200.0
2014-12-09 12:15:00,113.13,113.13,113.03,113.03,2000.0,103.9816,103.9816,103.8897,103.8897,2000.0
2014-12-09 12:20:00,113.06,113.24,113.06,113.24,900.0,103.9173,104.0827,103.9173,104.0827,900.0
2014-12-09 12:25:00,113.27,113.53,113.26,113.29,7200.0,104.1103,104.3493,104.1011,104.1287,7200.0
2014-12-09 12:30:00,113.29,113.32,113.25,113.32,2000.0,104.1287,104.1563,104.0919,104.1563,2000.0
2014-12-09 12:35:00,113.42,113.84,113.3,113.78,17800.0,104.2482,104.6342,104.1379,104.5791,17800.0
2014-12-09 12:40:00,113.75,113.8,113.72,113.8,1700.0,104.5515,104.5974,104.5239,104.5974,1700.0
2014-12-09 12:45:00,113.8,113.95,113.8,113.95,3400.0,104.5974,104.7353,104.5974,104.7353,3400.0
2014-12-09 12:50:00,113.95,114.04,113.84,113.91,2200.0,104.7353,104.818,104.6342,104.6986,2200.0
2014-12-09 12:55:00,113.93,113.94,113.79,113.94,4400.0,104.7169,104.7261,104.5883,104.7261,4400.0
2014-12-09 13:00:00,113.9,113.9,113.75,113.82,4700.0,104.6894,104.6894,104.5515,104.6158,4700.0
2014-12-09 13:05:00,113.83,114.01,113.81,114.01,2600.0,104.625,104.7905,104.6066,104.7905,2600.0
2014-12-09 13:10:00,114.01,114.3,114.0,114.04,5900.0,104.7905,105.057,104.7813,104.818,5900.0
2014-12-09 13:15:00,114.14,114.17,113.93,113.93,1800.0,104.91,104.9375,104.7169,104.7169,1800.0
2014-12-09 13:20:00,113.97,113.97,113.75,113.75,5500.0,104.7537,104.7537,104.5515,104.5515,5500.0
2014-12-09 13:25:00,113.76,113.83,113.72,113.8,3300.0,104.5607,104.625,104.5239,104.5974,3300.0
2014-12-09 13:30:00,113.8,113.85,113.77,113.81,9500.0,104.5974,104.6434,104.5699,104.6066,9500.0
2014-12-09 13:35:00,113.83,113.86,113.76,113.86,3700.0,104.625,104.6526,104.5607,104.6526,3700.0
2014-12-09 13:40:00,113.85,113.86,113.77,113.82,5400.0,104.6434,104.6526,104.5699,104.6158,5400.0
2014-12-09 13:45:00,113.8,113.8,113.6,113.63,3800.0,104.5974,104.5974,104.4136,104.4412,3800.0
2014-12-09 13:50:00,113.69,113.75,113.43,113.56,14500.0,104.4963,104.5515,104.2574,104.3769,14500.0
2014-12-09 13:55:00,113.75,113.84,113.75,113.84,2100.0,104.5515,104.6342,104.5515,104.6342,2100.0
2014-12-09 14:00:00,113.81,114.1,113.81,114.1,3700.0,104.6066,104.8732,104.6066,104.8732,3700.0
2014-12-09 14:05:00,114.11,114.25,114.1,114.17,7000.0,104.8824,105.0111,104.8732,104.9375,7000.0
2014-12-09 14:10:00,114.18,114.42,114.02,114.37,27100.0,104.9467,105.1673,104.7997,105.1214,27100.0
2014-12-09 14:15:00,114.42,114.51,114.4,114.47,4600.0,105.1673,105.25,105.1489,105.2133,4600.0
2014-12-09 14:20:00,114.45,114.6,114.45,114.58,3000.0,105.1949,105.3328,105.1949,105.3144,3000.0
2014-12-09 14:25:00,114.62,114.68,114.57,114.66,5300.0,105.3511,105.4063,105.3052,105.3879,5300.0
2014-12-09 14:30:00,114.66,114.68,114.21,114.31,3300.0,105.3879,105.4063,104.9743,105.0662,3300.0
2014-12-09 14:35:00,114.31,114.31,114.23,114.26,3100.0,105.0662,105.0662,104.9927,105.0203,3100.0
2014-12-09 14:40:00,114.3,114.39,114.26,114.34,2800.0,105.057,105.1397,105.0203,105.0938,2800.0
2014-12-09 14:45:00,114.34,114.38,114.29,114.33,4000.0,105.0938,105.1305,105.0478,105.0846,4000.0
2014-12-09 14:50:00,114.3,114.37,114.27,114.35,4200.0,105.057,105.1214,105.0294,105.103,4200.0
2014-12-09 14:55:00,114.33,114.56,114.33,114.56,2200.0,105.0846,105.296,105.0846,105.296,2200.0
2014-12-09 15:00:00,114.58,114.76,114.58,114.59,4300.0,105.3144,105.4798,105.3144,105.3236,4300.0
2014-12-09 15:05:00,114.63,114.67,114.57,114.64,4100.0,105.3603,105.3971,105.3052,105.3695,4100.0
2014-12-09 15:10:00,114.62,114.73,114.62,114.65,5700.0,105.3511,105.4522,105.3511,105.3787,5700.0
2014-12-09 15:15:00,114.65,114.75,114.61,114.61,6000.0,105.3787,105.4706,105.3419,105.3419,6000.0
2014-12-09 15:20:00,114.62,114.72,114.49,114.68,5100.0,105.3511,105.4431,105.2317,105.4063,5100.0
2014-12-09 15:25:00,114.65,114.76,114.61,114.64,12600.0,105.3787,105.4798,105.3419,105.3695,12600.0
2014-12-09 15:30:00,114.65,114.65,114.55,114.64,7000.0,105.3787,105.3787,105.2868,105.3695,7000.0
2014-12-09 15:35:00,114.62,114.75,114.62,114.69,6900.0,105.3511,105.4706,105.3511,105.4155,6900.0
2014-12-09 15:40:00,114.68,114.75,114.66,114.68,13400.0,105.4063,105.4706,105.3879,105.4063,13400.0
2014-12-09 15:45:00,114.69,114.75,114.67,114.74,15700.0,105.4155,105.4706,105.3971,105.4614,15700.0
2014-12-09 15:50:00,114.73,114.79,114.63,114.75,14600.0,105.4522,105.5074,105.3603,105.4706,14600.0
2014-12-09 15:55:00,114.75,114.77,114.71,114.72,35300.0,105.4706,105.489,105.4339,105.4431,35300.0
2014-12-10 09:30:00,114.37,114.54,113.97,114.3,4800.0,105.1214,105.2776,104.7537,105.057,4800.0
2014-12-10 09:35:00,114.24,114.35,113.45,113.46,6000.0,105.0019,105.103,104.2758,104.2849,6000.0
2014-12-10 09:40:00,113.45,113.91,113.45,113.66,4600.0,104.2758,104.6986,104.2758,104.4688,4600.0
2014-12-10 09:45:00,113.44,113.62,113.27,113.27,2900.0,104.2666,104.432,104.1103,104.1103,2900.0
2014-12-10 09:50:00,113.18,113.6,113.17,113.44,8100.0,104.0276,104.4136,104.0184,104.2666,8100.0
2014-12-10 09:55:00,113.29,113.5,113.2,113.45,5200.0,104.1287,104.3217,104.046,104.2758,5200.0
2014-12-10 10:00:00,113.51,113.58,113.3,113.3,5200.0,104.3309,104.3952,104.1379,104.1379,5200.0
2014-12-10 10:05:00,113.3,113.47,113.13,113.13,2400.0,104.1379,104.2941,103.9816,103.9816,2400.0
2014-12-10 10:10:00,113.13,113.22,112.95,113.22,3200.0,103.9816,104.0644,103.8162,104.0644,3200.0
2014-12-10 10:15:00,113.27,113.27,113.05,113.05,3600.0,104.1103,104.1103,103.9081,103.9081,3600.0
2014-12-10 10:20:00,112.98,113.1,112.72,112.8,5100.0,103.8438,103.9541,103.6048,103.6783,5100.0
2014-12-10 10:25:00,112.63,112.69,112.63,112.66,2700.0,103.5221,103.5772,103.5221,103.5496,2700.0
2014-12-10 10:30:00,112.66,112.69,112.5,112.53,14200.0,103.5496,103.5772,103.4026,103.4301,14200.0
2014-12-10 10:35:00,112.54,112.55,112.28,112.39,10000.0,103.4393,103.4485,103.2004,103.3015,10000.0
2014-12-10 10:40:00,112.38,112.45,112.24,112.28,8000.0,103.2923,103.3566,103.1636,103.2004,8000.0
2014-12-10 10:45:00,112.26,112.52,112.26,112.34,12300.0,103.182,103.421,103.182,103.2555,12300.0
2014-12-10 10:50:00,112.37,112.56,112.28,112.48,6600.0,103.2831,103.4577,103.2004,103.3842,6600.0
2014-12-10 10:55:00,112.53,112.73,112.49,112.73,2100.0,103.4301,103.614,103.3934,103.614,2100.0
2014-12-10 11:00:00,112.78,112.82,112.41,112.5,14200.0,103.6599,103.6967,103.3199,103.4026,14200.0
2014-12-10 11:05:00,112.52,112.73,112.48,112.53,6900.0,103.421,103.614,103.3842,103.4301,6900.0
2014-12-10 11:10:00,112.54,112.55,112.32,112.34,3800.0,103.4393,103.4485,103.2371,103.2555,3800.0
2014-12-10 11:15:00,112.34,112.41,111.89,111.9,10100.0,103.2555,103.3199,102.8419,102.8511,10100.0
2014-12-10 11:20:00,111.98,111.98,111.58,111.68,21600.0,102.9246,102.9246,102.557,102.6489,21600.0
2014-12-10 11:25:00,111.68,111.68,111.41,111.43,10000.0,102.6489,102.6489,102.4007,102.4191,10000.0
2014-12-10 11:30:00,111.4,111.6,111.31,111.35,16100.0,102.3915,102.5754,102.3088,102.3456,16100.0
2014-12-10 11:35:00,111.4,111.73,111.36,111.44,15700.0,102.3915,102.6948,102.3548,102.4283,15700.0
2014-12-10 11:40:00,111.45,111.5,111.28,111.37,5400.0,102.4375,102.4834,102.2812,102.364,5400.0
2014-12-10 11:45:00,111.39,111.43,111.2,111.42,7400.0,102.3823,102.4191,102.2077,102.4099,7400.0
2014-12-10 11:50:00,111.43,111.6,111.34,111.4,9300.0,102.4191,102.5754,102.3364,102.3915,9300.0
2014-12-10 11:55:00,111.38,111.38,111.12,111.2,4800.0,102.3731,102.3731,102.1342,102.2077,4800.0
2014-12-10 12:00:00,111.29,111.31,111.07,111.12,6900.0,102.2904,102.3088,102.0882,102.1342,6900.0
2014-12-10 12:05:00,111.12,111.12,110.89,110.94,4200.0,102.1342,102.1342,101.9228,101.9687,4200.0
2014-12-10 12:10:00,110.91,110.91,110.75,110.75,2800.0,101.9412,101.9412,101.7941,101.7941,2800.0
2014-12-10 12:15:00,110.69,110.73,110.53,110.65,5700.0,101.7389,101.7757,101.5919,101.7022,5700.0
2014-12-10 12:20:00,110.57,110.67,110.55,110.65,2400.0,101.6286,101.7206,101.6103,101.7022,2400.0
2014-12-10 12:25:00,110.6,110.6,110.45,110.56,3500.0,101.6562,101.6562,101.5183,101.6195,3500.0
2014-12-10 12:30:00,110.52,110.63,110.26,110.63,6300.0,101.5827,101.6838,101.3437,101.6838,6300.0
2014-12-10 12:35:00,110.64,110.92,110.63,110.79,7500.0,101.693,101.9503,101.6838,101.8309,7500.0
2014-12-10 12:40:00,110.85,110.92,110.79,110.85,2800.0,101.886,101.9503,101.8309,101.886,2800.0
2014-12-10 12:45:00,110.8,110.91,110.78,110.84,6600.0,101.84,101.9412,101.8217,101.8768,6600.0
2014-12-10 12:50:00,110.89,111.02,110.82,110.87,7700.0,101.9228,102.0423,101.8584,101.9044,7700.0
2014-12-10 12:55:00,110.85,110.88,110.75,110.75,13100.0,101.886,101.9136,101.7941,101.7941,13100.0
2014-12-10 13:00:00,110.76,110.87,110.76,110.8,4400.0,101.8033,101.9044,101.8033,101.84,4400.0
2014-12-10 13:05:00,110.82,110.82,110.71,110.72,7200.0,101.8584,101.8584,101.7573,101.7665,7200.0
2014-12-10 13:10:00,110.72,110.74,110.6,110.61,7400.0,101.7665,101.7849,101.6562,101.6654,7400.0
2014-12-10 13:15:00,110.55,110.57,110.47,110.55,4000.0,101.6103,101.6286,101.5367,101.6103,4000.0
2014-12-10 13:20:00,110.5,110.52,110.41,110.47,4100.0,101.5643,101.5827,101.4816,101.5367,4100.0
2014-12-10 13:25:00,110.52,110.66,110.48,110.59,5600.0,101.5827,101.7114,101.5459,101.647,5600.0
2014-12-10 13:30:00,110.6,110.6,110.5,110.56,7200.0,101.6562,101.6562,101.5643,101.6195,7200.0
2014-12-10 13:35:00,110.53,110.59,110.53,110.59,6400.0,101.5919,101.647,101.5919,101.647,6400.0
2014-12-10 13:40:00,110.56,110.73,110.55,110.7,5500.0,101.6195,101.7757,101.6103,101.7481,5500.0
2014-12-10 13:45:00,110.68,110.68,110.43,110.53,19700.0,101.7298,101.7298,101.5,101.5919,19700.0
2014-12-10 13:50:00,110.51,110.71,110.49,110.67,7300.0,101.5735,101.7573,101.5551,101.7206,7300.0
2014-12-10 13:55:00,110.67,110.77,110.63,110.77,2000.0,101.7206,101.8125,101.6838,101.8125,2000.0
2014-12-10 14:00:00,110.71,110.77,110.66,110.76,5500.0,101.7573,101.8125,101.7114,101.8033,5500.0
2014-12-10 14:05:00,110.75,110.79,110.68,110.7,3500.0,101.7941,101.8309,101.7298,101.7481,3500.0
2014-12-10 14:10:00,110.68,110.76,110.63,110.74,10200.0,101.7298,101.8033,101.6838,101.7849,10200.0
2014-12-10 14:15:00,110.7,110.86,110.68,110.86,6200.0,101.7481,101.8952,101.7298,101.8952,6200.0
2014-12-10 14:20:00,110.86,110.87,110.7,110.7,23900.0,101.8952,101.9044,101.7481,101.7481,23900.0
2014-12-10 14:25:00,110.71,110.8,110.68,110.7,17800.0,101.7573,101.84,101.7298,101.7481,17800.0
2014-12-10 14:30:00,110.67,110.76,110.65,110.76,15500.0,101.7206,101.8033,101.7022,101.8033,15500.0
2014-12-10 14:35:00,110.73,110.76,110.66,110.7,7900.0,101.7757,101.8033,101.7114,101.7481,7900.0
2014-12-10 14:40:00,110.68,110.74,110.64,110.69,34100.0,101.7298,101.7849,101.693,101.7389,34100.0
2014-12-10 14:45:00,110.67,110.75,110.62,110.73,4600.0,101.7206,101.7941,101.6746,101.7757,4600.0
2014-12-10 14:50:00,110.66,110.7,110.54,110.54,9100.0,101.7114,101.7481,101.6011,101.6011,9100.0
2014-12-10 14:55:00,110.52,110.66,110.49,110.52,29400.0,101.5827,101.7114,101.5551,101.5827,29400.0
2014-12-10 15:00:00,110.5,110.64,110.48,110.61,12800.0,101.5643,101.693,101.5459,101.6654,12800.0
2014-12-10 15:05:00,110.62,110.82,110.49,110.79,9800.0,101.6746,101.8584,101.5551,101.8309,9800.0
2014-12-10 15:10:00,110.8,110.84,110.79,110.84,5300.0,101.84,101.8768,101.8309,101.8768,5300.0
2014-12-10 15:15:00,110.82,110.99,110.77,110.99,8500.0,101.8584,102.0147,101.8125,102.0147,8500.0
2014-12-10 15:20:00,110.96,111.15,110.96,111.15,7200.0,101.9871,102.1617,101.9871,102.1617,7200.0
2014-12-10 15:25:00,111.13,111.23,111.09,111.2,14300.0,102.1434,102.2353,102.1066,102.2077,14300.0
2014-12-10 15:30:00,111.23,111.56,111.19,111.56,10800.0,102.2353,102.5386,102.1985,102.5386,10800.0
2014-12-10 15:35:00,111.57,111.6,111.24,111.33,28400.0,102.5478,102.5754,102.2445,102.3272,28400.0
2014-12-10 15:40:00,111.32,111.42,111.29,111.38,28500.0,102.318,102.4099,102.2904,102.3731,28500.0
2014-12-10 15:45:00,111.37,111.37,111.19,111.2,48100.0,102.364,102.364,102.1985,102.2077,48100.0
2014-12-10 15:50:00,111.21,111.56,111.17,111.56,58100.0,102.2169,102.5386,102.1801,102.5386,58100.0
2014-12-10 15:55:00,111.57,111.71,111.5,111.53,43200.0,102.5478,102.6765,102.4834,102.511,43200.0
2014-12-11 09:30:00,112.08,112.23,111.47,112.0,6900.0,103.0165,103.1544,102.4559,102.943,6900.0
2014-12-11 09:35:00,111.82,112.44,111.75,112.44,4900.0,102.7776,103.3474,102.7132,103.3474,4900.0
2014-12-11 09:40:00,112.6,112.6,112.58,112.6,700.0,103.4945,103.4945,103.4761,103.4945,700.0
2014-12-11 09:45:00,112.61,112.81,112.43,112.77,15900.0,103.5037,103.6875,103.3382,103.6507,15900.0
2014-12-11 09:50:00,112.82,112.82,112.39,112.39,17100.0,103.6967,103.6967,103.3015,103.3015,17100.0
2014-12-11 09:55:00,112.46,112.68,112.15,112.66,48800.0,103.3658,103.568,103.0809,103.5496,48800.0
2014-12-11 10:00:00,112.56,113.74,112.56,113.74,10500.0,103.4577,104.5423,103.4577,104.5423,10500.0
2014-12-11 10:05:00,113.59,113.59,112.46,112.99,54000.0,104.4044,104.4044,103.3658,103.8529,54000.0
2014-12-11 10:10:00,113.01,113.02,112.36,112.88,62000.0,103.8713,103.8805,103.2739,103.7518,62000.0
2014-12-11 10:15:00,112.97,113.04,112.43,112.51,9300.0,103.8346,103.8989,103.3382,103.4118,9300.0
2014-12-11 10:20:00,112.54,112.75,112.5,112.73,4700.0,103.4393,103.6324,103.4026,103.614,4700.0
2014-12-11 10:25:00,112.63,112.64,112.47,112.48,2000.0,103.5221,103.5313,103.375,103.3842,2000.0
2014-12-11 10:30:00,112.52,112.6,112.29,112.34,21800.0,103.421,103.4945,103.2096,103.2555,21800.0
2014-12-11 10:35:00,112.33,112.33,111.75,111.88,34600.0,103.2463,103.2463,102.7132,102.8327,34600.0
2014-12-11 10:40:00,111.89,111.98,111.36,111.64,26100.0,102.8419,102.9246,102.3548,102.6121,26100.0
2014-12-11 10:45:00,111.59,111.98,111.57,111.94,6500.0,102.5662,102.9246,102.5478,102.8879,6500.0
2014-12-11 10:50:00,111.97,112.42,111.97,112.36,4900.0,102.9154,103.329,102.9154,103.2739,4900.0
2014-12-11 10:55:00,112.33,112.35,112.17,112.24,13100.0,103.2463,103.2647,103.0993,103.1636,13100.0
2014-12-11 11:00:00,112.25,112.6,112.23,112.6,4100.0,103.1728,103.4945,103.1544,103.4945,4100.0
2014-12-11 11:05:00,112.52,112.6,112.28,112.28,10100.0,103.421,103.4945,103.2004,103.2004,10100.0
2014-12-11 11:10:00,112.33,112.49,112.15,112.26,5400.0,103.2463,103.3934,103.0809,103.182,5400.0
2014-12-11 11:15:00,112.18,112.52,112.18,112.46,13400.0,103.1085,103.421,103.1085,103.3658,13400.0
2014-12-11 11:20:00,112.55,112.6,112.22,112.37,13400.0,103.4485,103.4945,103.1452,103.2831,13400.0
2014-12-11 11:25:00,112.37,112.39,112.01,112.26,7300.0,103.2831,103.3015,102.9522,103.182,7300.0
2014-12-11 11:30:00,112.26,112.47,112.24,112.35,2200.0,103.182,103.375,103.1636,103.2647,2200.0
2014-12-11 11:35:00,112.34,112.38,112.26,112.3,3400.0,103.2555,103.2923,103.182,103.2187,3400.0
2014-12-11 11:40:00,112.27,112.34,111.73,112.0,30400.0,103.1912,103.2555,102.6948,102.943,30400.0
2014-12-11 11:45:00,112.02,112.2,112.02,112.2,7000.0,102.9614,103.1268,102.9614,103.1268,7000.0
2014-12-11 11:50:00,112.2,112.3,112.15,112.23,2000.0,103.1268,103.2187,103.0809,103.1544,2000.0
2014-12-11 11:55:00,112.2,112.21,112.1,112.19,1800.0,103.1268,103.136,103.0349,103.1176,1800.0
2014-12-11 12:00:00,112.2,112.26,112.07,112.19,3400.0,103.1268,103.182,103.0073,103.1176,3400.0
2014-12-11 12:05:00,112.22,112.28,112.15,112.15,1900.0,103.1452,103.2004,103.0809,103.0809,1900.0
2014-12-11 12:10:00,112.07,112.2,111.99,112.2,2500.0,103.0073,103.1268,102.9338,103.1268,2500.0
2014-12-11 12:15:00,112.2,112.3,112.08,112.3,3500.0,103.1268,103.2187,103.0165,103.2187,3500.0
2014-12-11 12:20:00,112.27,112.29,112.16,112.25,3300.0,103.1912,103.2096,103.0901,103.1728,3300.0
2014-12-11 12:25:00,112.35,112.35,112.25,112.25,1800.0,103.2647,103.2647,103.1728,103.1728,1800.0
2014-12-11 12:30:00,112.29,112.29,112.16,112.17,3100.0,103.2096,103.2096,103.0901,103.0993,3100.0
2014-12-11 12:35:00,112.2,112.21,112.15,112.15,1000.0,103.1268,103.136,103.0809,103.0809,1000.0
2014-12-11 12:40:00,112.21,112.25,111.81,111.93,14700.0,103.136,103.1728,102.7684,102.8787,14700.0
2014-12-11 12:45:00,111.95,112.01,111.77,111.86,10100.0,102.8971,102.9522,102.7316,102.8143,10100.0
2014-12-11 12:50:00,111.8,111.81,111.67,111.67,900.0,102.7592,102.7684,102.6397,102.6397,900.0
2014-12-11 12:55:00,111.64,111.8,111.52,111.52,3200.0,102.6121,102.7592,102.5018,102.5018,3200.0
2014-12-11 13:00:00,111.57,111.58,111.43,111.5,3300.0,102.5478,102.557,102.4191,102.4834,3300.0
2014-12-11 13:05:00,111.45,111.54,111.34,111.34,2400.0,102.4375,102.5202,102.3364,102.3364,2400.0
2014-12-11 13:10:00,111.38,111.43,111.37,111.38,1600.0,102.3731,102.4191,102.364,102.3731,1600.0
2014-12-11 13:15:00,111.38,111.42,111.36,111.42,1100.0,102.3731,102.4099,102.3548,102.4099,1100.0
2014-12-11 13:20:00,111.34,111.35,111.1,111.2,17100.0,102.3364,102.3456,102.1158,102.2077,17100.0
2014-12-11 13:25:00,111.22,111.23,111.05,111.16,9300.0,102.2261,102.2353,102.0698,102.1709,9300.0
2014-12-11 13:30:00,111.16,111.19,111.11,111.14,2300.0,102.1709,102.1985,102.125,102.1526,2300.0
2014-12-11 13:35:00,111.11,111.21,111.11,111.15,4100.0,102.125,102.2169,102.125,102.1617,4100.0
2014-12-11 13:40:00,111.11,111.27,111.11,111.26,5700.0,102.125,102.272,102.125,102.2628,5700.0
2014-12-11 13:45:00,111.24,111.32,111.15,111.32,2200.0,102.2445,102.318,102.1617,102.318,2200.0
2014-12-11 13:50:00,111.32,111.38,111.23,111.23,1700.0,102.318,102.3731,102.2353,102.2353,1700.0
2014-12-11 13:55:00,111.27,111.29,111.03,111.07,6500.0,102.272,102.2904,102.0514,102.0882,6500.0
2014-12-11 14:00:00,111.0,111.24,111.0,111.18,6000.0,102.0239,102.2445,102.0239,102.1893,6000.0
2014-12-11 14:05:00,111.17,111.22,111.07,111.19,3900.0,102.1801,102.2261,102.0882,102.1985,3900.0
2014-12-11 14:10:00,111.14,111.21,111.11,111.2,2800.0,102.1526,102.2169,102.125,102.2077,2800.0
2014-12-11 14:15:00,111.13,111.28,111.06,111.2,52400.0,102.1434,102.2812,102.079,102.2077,52400.0
2014-12-11 14:20:00,111.22,111.55,111.16,111.41,30000.0,102.2261,102.5294,102.1709,102.4007,30000.0
2014-12-11 14:25:00,111.45,111.48,111.24,111.25,6900.0,102.4375,102.4651,102.2445,102.2537,6900.0
2014-12-11 14:30:00,111.29,111.39,111.25,111.31,10200.0,102.2904,102.3823,102.2537,102.3088,10200.0
2014-12-11 14:35:00,111.29,111.44,111.27,111.43,12600.0,102.2904,102.4283,102.272,102.4191,12600.0
2014-12-11 14:40:00,111.42,111.56,111.42,111.49,4500.0,102.4099,102.5386,102.4099,102.4742,4500.0
2014-12-11 14:45:00,111.48,111.52,111.22,111.25,19500.0,102.4651,102.5018,102.2261,102.2537,19500.0
2014-12-11 14:50:00,111.27,111.31,111.19,111.25,20300.0,102.272,102.3088,102.1985,102.2537,20300.0
2014-12-11 14:55:00,111.25,111.3,111.17,111.3,33100.0,102.2537,102.2996,102.1801,102.2996,33100.0
2014-12-11 15:00:00,111.26,111.41,111.22,111.34,12300.0,102.2628,102.4007,102.2261,102.3364,12300.0
2014-12-11 15:05:00,111.36,111.42,111.27,111.27,3100.0,102.3548,102.4099,102.272,102.272,3100.0
2014-12-11 15:10:00,111.28,111.41,111.28,111.4,5500.0,102.2812,102.4007,102.2812,102.3915,5500.0
2014-12-11 15:15:00,111.37,111.45,111.27,111.4,5100.0,102.364,102.4375,102.272,102.3915,5100.0
2014-12-11 15:20:00,111.39,111.45,111.31,111.44,8600.0,102.3823,102.4375,102.3088,102.4283,8600.0
2014-12-11 15:25:00,111.46,111.7,111.42,111.63,18900.0,102.4467,102.6673,102.4099,102.6029,18900.0
2014-12-11 15:30:00,111.65,111.84,111.61,111.71,21600.0,102.6213,102.7959,102.5845,102.6765,21600.0
2014-12-11 15:35:00,111.7,111.8,111.66,111.76,13500.0,102.6673,102.7592,102.6305,102.7224,13500.0
2014-12-11 15:40:00,111.76,112.02,111.75,111.75,13900.0,102.7224,102.9614,102.7132,102.7132,13900.0
2014-12-11 15:45:00,111.75,111.79,111.72,111.75,26800.0,102.7132,102.75,102.6856,102.7132,26800.0
2014-12-11 15:50:00,111.75,111.75,111.45,111.63,33800.0,102.7132,102.7132,102.4375,102.6029,33800.0
2014-12-11 15:55:00,111.62,111.76,111.39,111.5,46800.0,102.5937,102.7224,102.3823,102.4834,46800.0
2014-12-12 09:30:00,110.73,111.64,110.21,110.45,17100.0,101.7757,102.6121,101.2978,101.5183,17100.0
2014-12-12 09:35:00,110.11,110.42,110.05,110.3,6700.0,101.2058,101.4908,101.1507,101.3805,6700.0
2014-12-12 09:40:00,110.39,110.72,110.39,110.72,1500.0,101.4632,101.7665,101.4632,101.7665,1500.0
2014-12-12 09:45:00,110.77,110.78,110.48,110.48,800.0,101.8125,101.8217,101.5459,101.5459,800.0
2014-12-12 09:50:00,110.47,110.53,110.39,110.4,1400.0,101.5367,101.5919,101.4632,101.4724,1400.0
2014-12-12 09:55:00,110.35,110.43,110.14,110.4,5400.0,101.4264,101.5,101.2334,101.4724,5400.0
2014-12-12 10:00:00,110.39,110.4,110.05,110.13,9200.0,101.4632,101.4724,101.1507,101.2242,9200.0
2014-12-12 10:05:00,110.18,110.3,109.95,109.95,7100.0,101.2702,101.3805,101.0588,101.0588,7100.0
2014-12-12 10:10:00,110.03,110.03,109.71,109.71,15300.0,101.1323,101.1323,100.8382,100.8382,15300.0
2014-12-12 10:15:00,109.75,110.66,109.75,110.66,6500.0,100.875,101.7114,100.875,101.7114,6500.0
2014-12-12 10:20:00,110.67,111.2,110.67,111.2,9300.0,101.7206,102.2077,101.7206,102.2077,9300.0
2014-12-12 10:25:00,111.13,111.13,110.34,110.68,8800.0,102.1434,102.1434,101.4172,101.7298,8800.0
2014-12-12 10:30:00,110.62,110.79,110.62,110.72,1800.0,101.6746,101.8309,101.6746,101.7665,1800.0
2014-12-12 10:35:00,110.63,110.63,110.45,110.5,2400.0,101.6838,101.6838,101.5183,101.5643,2400.0
2014-12-12 10:40:00,110.55,110.72,110.47,110.56,10700.0,101.6103,101.7665,101.5367,101.6195,10700.0
2014-12-12 10:45:00,110.45,110.5,110.21,110.27,4300.0,101.5183,101.5643,101.2978,101.3529,4300.0
2014-12-12 10:50:00,110.21,110.23,109.95,110.0,4000.0,101.2978,101.3161,101.0588,101.1047,4000.0
2014-12-12 10:55:00,110.08,110.08,109.79,109.79,2100.0,101.1783,101.1783,100.9117,100.9117,2100.0
2014-12-12 11:00:00,109.73,109.79,109.54,109.64,6200.0,100.8566,100.9117,100.6819,100.7739,6200.0
2014-12-12 11:05:00,109.66,109.77,109.54,109.73,13900.0,100.7922,100.8933,100.6819,100.8566,13900.0
2014-12-12 11:10:00,109.64,109.74,109.46,109.55,11000.0,100.7739,100.8658,100.6084,100.6911,11000.0
2014-12-12 11:15:00,109.46,109.55,109.21,109.41,13600.0,100.6084,100.6911,100.3786,100.5625,13600.0
2014-12-12 11:20:00,109.49,109.71,109.44,109.57,2600.0,100.636,100.8382,100.59,100.7095,2600.0
2014-12-12 11:25:00,109.56,109.56,109.43,109.43,3000.0,100.7003,100.7003,100.5808,100.5808,3000.0
2014-12-12 11:30:00,109.49,109.71,109.49,109.71,6400.0,100.636,100.8382,100.636,100.8382,6400.0
2014-12-12 11:35:00,109.71,109.76,109.5,109.71,16400.0,100.8382,100.8841,100.6452,100.8382,16400.0
2014-12-12 11:40:00,109.82,109.84,109.37,109.38,21500.0,100.9393,100.9577,100.5257,100.5349,21500.0
2014-12-12 11:45:00,109.44,109.64,109.32,109.58,5700.0,100.59,100.7739,100.4797,100.7187,5700.0
2014-12-12 11:50:00,109.49,109.68,109.24,109.34,16000.0,100.636,100.8106,100.4062,100.4981,16000.0
2014-12-12 11:55:00,109.27,109.43,108.86,108.96,10400.0,100.4338,100.5808,100.0569,100.1488,10400.0
2014-12-12 12:00:00,108.97,109.2,108.96,109.1,7900.0,100.158,100.3694,100.1488,100.2775,7900.0
2014-12-12 12:05:00,109.12,109.22,108.93,108.98,9700.0,100.2959,100.3878,100.1213,100.1672,9700.0
2014-12-12 12:10:00,108.98,109.12,108.97,109.12,2000.0,100.1672,100.2959,100.158,100.2959,2000.0
2014-12-12 12:15:00,109.09,109.45,109.09,109.45,6900.0,100.2683,100.5992,100.2683,100.5992,6900.0
2014-12-12 12:20:00,109.45,109.72,109.45,109.67,14600.0,100.5992,100.8474,100.5992,100.8014,14600.0
2014-12-12 12:25:00,109.67,109.82,109.56,109.82,3500.0,100.8014,100.9393,100.7003,100.9393,3500.0
2014-12-12 12:30:00,109.92,109.93,109.63,109.63,9900.0,101.0312,101.0404,100.7647,100.7647,9900.0
2014-12-12 12:35:00,109.58,109.62,109.37,109.58,2400.0,100.7187,100.7555,100.5257,100.7187,2400.0
2014-12-12 12:40:00,109.59,109.59,109.53,109.53,1400.0,100.7279,100.7279,100.6727,100.6727,1400.0
2014-12-12 12:45:00,109.45,109.59,109.4,109.59,1700.0,100.5992,100.7279,100.5533,100.7279,1700.0
2014-12-12 12:50:00,109.6,109.6,109.35,109.35,900.0,100.7371,100.7371,100.5073,100.5073,900.0
2014-12-12 12:55:00,109.23,109.45,109.23,109.4,3000.0,100.397,100.5992,100.397,100.5533,3000.0
2014-12-12 13:00:00,109.34,109.35,109.08,109.18,2900.0,100.4981,100.5073,100.2591,100.351,2900.0
2014-12-12 13:05:00,109.2,109.45,109.2,109.45,1800.0,100.3694,100.5992,100.3694,100.5992,1800.0
2014-12-12 13:10:00,109.41,109.43,109.18,109.24,3300.0,100.5625,100.5808,100.351,100.4062,3300.0
2014-12-12 13:15:00,109.35,109.57,109.35,109.57,2500.0,100.5073,100.7095,100.5073,100.7095,2500.0
2014-12-12 13:20:00,109.52,109.53,109.45,109.49,4700.0,100.6636,100.6727,100.5992,100.636,4700.0
2014-12-12 13:25:00,109.4,109.42,109.34,109.4,4000.0,100.5533,100.5716,100.4981,100.5533,4000.0
2014-12-12 13:30:00,109.4,109.42,109.19,109.35,3200.0,100.5533,100.5716,100.3602,100.5073,3200.0
2014-12-12 13:35:00,109.35,109.57,109.32,109.57,2100.0,100.5073,100.7095,100.4797,100.7095,2100.0
2014-12-12 13:40:00,109.51,109.57,109.35,109.35,1100.0,100.6544,100.7095,100.5073,100.5073,1100.0
2014-12-12 13:45:00,109.39,109.43,109.24,109.37,9000.0,100.5441,100.5808,100.4062,100.5257,9000.0
2014-12-12 13:50:00,109.32,109.4,109.25,109.32,4900.0,100.4797,100.5533,100.4154,100.4797,4900.0
2014-12-12 13:55:00,109.39,109.39,109.18,109.23,12200.0,100.5441,100.5441,100.351,100.397,12200.0
2014-12-12 14:00:00,109.22,109.35,109.19,109.31,5200.0,100.3878,100.5073,100.3602,100.4705,5200.0
2014-12-12 14:05:00,109.28,109.38,109.13,109.23,7100.0,100.443,100.5349,100.3051,100.397,7100.0
2014-12-12 14:10:00,109.16,109.17,109.03,109.04,10600.0,100.3327,100.3419,100.2132,100.2224,10600.0
2014-12-12 14:15:00,109.05,109.05,108.94,108.98,2800.0,100.2316,100.2316,100.1305,100.1672,2800.0
2014-12-12 14:20:00,108.92,109.07,108.85,108.85,3700.0,100.1121,100.2499,100.0477,100.0477,3700.0
2014-12-12 14:25:00,108.91,108.95,108.81,108.81,10100.0,100.1029,100.1396,100.011,100.011,10100.0
2014-12-12 14:30:00,108.78,108.83,108.61,108.83,3600.0,99.9834,100.0294,99.8271,100.0294,3600.0
2014-12-12 14:35:00,108.8,108.85,108.71,108.85,7700.0,100.0018,100.0477,99.9191,100.0477,7700.0
2014-12-12 14:40:00,108.79,108.92,108.77,108.8,6600.0,99.9926,100.1121,99.9742,100.0018,6600.0
2014-12-12 14:45:00,108.77,108.89,108.73,108.73,5800.0,99.9742,100.0845,99.9374,99.9374,5800.0
2014-12-12 14:50:00,108.72,108.74,108.67,108.7,8100.0,99.9282,99.9466,99.8823,99.9099,8100.0
2014-12-12 14:55:00,108.68,108.68,108.48,108.54,9000.0,99.8915,99.8915,99.7077,99.7628,9000.0
2014-12-12 15:00:00,108.54,108.83,108.54,108.64,5700.0,99.7628,100.0294,99.7628,99.8547,5700.0
2014-12-12 15:05:00,108.64,108.67,108.45,108.53,10700.0,99.8547,99.8823,99.6801,99.7536,10700.0
2014-12-12 15:10:00,108.51,108.51,108.3,108.39,8000.0,99.7352,99.7352,99.5422,99.6249,8000.0
2014-12-12 15:15:00,108.42,108.46,108.25,108.35,6100.0,99.6525,99.6893,99.4963,99.5882,6100.0
2014-12-12 15:20:00,108.3,108.5,108.29,108.45,11100.0,99.5422,99.726,99.533,99.6801,11100.0
2014-12-12 15:25:00,108.45,108.54,108.32,108.46,13600.0,99.6801,99.7628,99.5606,99.6893,13600.0
2014-12-12 15:30:00,108.45,108.45,108.04,108.11,13800.0,99.6801,99.6801,99.3032,99.3676,13800.0
2014-12-12 15:35:00,108.06,108.08,107.8,107.82,23300.0,99.3216,99.34,99.0826,99.101,23300.0
2014-12-12 15:40:00,107.8,107.89,107.71,107.78,19300.0,99.0826,99.1654,98.9999,99.0643,19300.0
2014-12-12 15:45:00,107.77,107.78,107.65,107.7,27900.0,99.0551,99.0643,98.9448,98.9907,27900.0
2014-12-12 15:50:00,107.67,107.7,107.47,107.63,26100.0,98.9632,98.9907,98.7793,98.9264,26100.0
2014-12-12 15:55:00,107.63,107.63,107.41,107.45,55800.0,98.9264,98.9264,98.7242,98.7609,55800.0
2014-12-15 09:30:00,107.93,108.54,107.93,108.54,11900.0,99.2021,99.7628,99.2021,99.7628,11900.0
2014-12-15 09:35:00,108.54,109.12,107.74,107.74,12500.0,99.7628,100.2959,99.0275,99.0275,12500.0
2014-12-15 09:40:00,107.66,107.85,107.06,107.17,8800.0,98.954,99.1286,98.4025,98.5036,8800.0
2014-12-15 09:45:00,107.15,107.22,106.76,107.0,14900.0,98.4852,98.5495,98.1267,98.3473,14900.0
2014-12-15 09:50:00,107.05,107.05,106.65,106.93,7000.0,98.3933,98.3933,98.0256,98.283,7000.0
2014-12-15 09:55:00,106.82,106.92,106.47,106.49,2800.0,98.1819,98.2738,97.8602,97.8786,2800.0
2014-12-15 10:00:00,106.56,106.56,105.99,106.02,13100.0,97.9429,97.9429,97.419,97.4466,13100.0
2014-12-15 10:05:00,106.07,106.14,105.76,105.95,12800.0,97.4925,97.5569,97.2076,97.3822,12800.0
2014-12-15 10:10:00,105.9,106.0,105.84,105.98,14000.0,97.3363,97.4282,97.2811,97.4098,14000.0
2014-12-15 10:15:00,105.95,105.98,105.77,105.89,8700.0,97.3822,97.4098,97.2168,97.3271,8700.0
2014-12-15 10:20:00,105.84,105.88,105.55,105.55,7100.0,97.2811,97.3179,97.0146,97.0146,7100.0
2014-12-15 10:25:00,105.63,105.94,105.63,105.73,9100.0,97.0881,97.3731,97.0881,97.18,9100.0
2014-12-15 10:30:00,105.81,105.83,105.56,105.59,4000.0,97.2536,97.272,97.0238,97.0514,4000.0
2014-12-15 10:35:00,105.68,105.75,105.41,105.48,12600.0,97.1341,97.1984,96.8859,96.9503,12600.0
2014-12-15 10:40:00,105.57,105.7,105.11,105.13,11100.0,97.033,97.1525,96.6102,96.6286,11100.0
2014-12-15 10:45:00,105.04,105.14,105.0,105.03,15200.0,96.5458,96.6377,96.5091,96.5366,15200.0
2014-12-15 10:50:00,105.0,105.7,105.0,105.7,15100.0,96.5091,97.1525,96.5091,97.1525,15100.0
2014-12-15 10:55:00,105.58,105.7,105.56,105.58,2200.0,97.0422,97.1525,97.0238,97.0422,2200.0
2014-12-15 11:00:00,105.67,105.77,105.59,105.65,4400.0,97.1249,97.2168,97.0514,97.1065,4400.0
2014-12-15 11:05:00,105.53,105.7,105.44,105.61,3700.0,96.9962,97.1525,96.9135,97.0697,3700.0
2014-12-15 11:10:00,105.56,105.59,105.31,105.31,1800.0,97.0238,97.0514,96.794,96.794,1800.0
2014-12-15 11:15:00,105.31,105.47,105.21,105.43,11100.0,96.794,96.9411,96.7021,96.9043,11100.0
2014-12-15 11:20:00,105.35,105.41,105.04,105.04,8500.0,96.8308,96.8859,96.5458,96.5458,8500.0
2014-12-15 11:25:00,105.12,105.17,105.04,105.09,12800.0,96.6194,96.6653,96.5458,96.5918,12800.0
2014-12-15 11:30:00,105.07,105.2,105.05,105.05,12000.0,96.5734,96.6929,96.555,96.555,12000.0
2014-12-15 11:35:00,105.07,105.12,105.0,105.02,7800.0,96.5734,96.6194,96.5091,96.5275,7800.0
2014-12-15 11:40:00,105.0,105.04,104.9,104.94,13400.0,96.5091,96.5458,96.4172,96.4539,13400.0
2014-12-15 11:45:00,105.01,105.08,104.92,104.94,2500.0,96.5183,96.5826,96.4355,96.4539,2500.0
2014-12-15 11:50:00,104.93,105.08,104.85,104.85,6500.0,96.4447,96.5826,96.3712,96.3712,6500.0
2014-12-15 11:55:00,104.85,105.1,104.85,104.86,9100.0,96.3712,96.601,96.3712,96.3804,9100.0
2014-12-15 12:00:00,104.93,105.09,104.9,105.07,3800.0,96.4447,96.5918,96.4172,96.5734,3800.0
2014-12-15 12:05:00,105.05,105.29,105.02,105.13,2600.0,96.555,96.7756,96.5275,96.6286,2600.0
2014-12-15 12:10:00,105.08,105.23,105.03,105.14,9200.0,96.5826,96.7205,96.5366,96.6377,9200.0
2014-12-15 12:15:00,105.21,105.21,104.98,105.08,16000.0,96.7021,96.7021,96.4907,96.5826,16000.0
2014-12-15 12:20:00,105.02,105.39,105.01,105.32,13400.0,96.5275,96.8675,96.5183,96.8032,13400.0
2014-12-15 12:25:00,105.42,105.6,105.24,105.26,5000.0,96.8951,97.0605,96.7297,96.748,5000.0
2014-12-15 12:30:00,105.34,105.43,105.14,105.29,4200.0,96.8216,96.9043,96.6377,96.7756,4200.0
2014-12-15 12:35:00,105.3,105.76,105.28,105.76,3100.0,96.7848,97.2076,96.7664,97.2076,3100.0
2014-12-15 12:40:00,105.71,105.71,105.38,105.5,2500.0,97.1617,97.1617,96.8583,96.9686,2500.0
2014-12-15 12:45:00,105.53,105.75,105.53,105.75,1900.0,96.9962,97.1984,96.9962,97.1984,1900.0
2014-12-15 12:50:00,105.7,105.89,105.67,105.84,2500.0,97.1525,97.3271,97.1249,97.2811,2500.0
2014-12-15 12:55:00,105.89,106.08,105.72,105.72,14700.0,97.3271,97.5017,97.1708,97.1708,14700.0
2014-12-15 13:00:00,105.78,106.03,105.78,105.96,13900.0,97.226,97.4558,97.226,97.3914,13900.0
2014-12-15 13:05:00,105.87,105.87,105.49,105.6,4100.0,97.3087,97.3087,96.9594,97.0605,4100.0
2014-12-15 13:10:00,105.72,105.78,105.45,105.45,1300.0,97.1708,97.226,96.9227,96.9227,1300.0
2014-12-15 13:15:00,105.35,105.37,105.18,105.26,5700.0,96.8308,96.8491,96.6745,96.748,5700.0
2014-12-15 13:20:00,105.25,105.49,105.25,105.36,2600.0,96.7389,96.9594,96.7389,96.84,2600.0
2014-12-15 13:25:00,105.28,105.28,105.05,105.16,2800.0,96.7664,96.7664,96.555,96.6561,2800.0
2014-12-15 13:30:00,105.1,105.17,104.97,105.17,4300.0,96.601,96.6653,96.4815,96.6653,4300.0
2014-12-15 13:35:00,105.21,105.33,105.21,105.27,3300.0,96.7021,96.8124,96.7021,96.7572,3300.0
2014-12-15 13:40:00,105.29,105.42,105.23,105.33,3300.0,96.7756,96.8951,96.7205,96.8124,3300.0
2014-12-15 13:45:00,105.37,105.38,105.28,105.32,1500.0,96.8491,96.8583,96.7664,96.8032,1500.0
2014-12-15 13:50:00,105.28,105.51,105.27,105.48,3600.0,96.7664,96.9778,96.7572,96.9503,3600.0
2014-12-15 13:55:00,105.46,105.55,105.38,105.46,3400.0,96.9319,97.0146,96.8583,96.9319,3400.0
2014-12-15 14:00:00,105.47,105.52,105.37,105.39,3300.0,96.9411,96.987,96.8491,96.8675,3300.0
2014-12-15 14:05:00,105.4,105.42,105.23,105.23,4300.0,96.8767,96.8951,96.7205,96.7205,4300.0
2014-12-15 14:10:00,105.27,105.32,105.13,105.25,2200.0,96.7572,96.8032,96.6286,96.7389,2200.0
2014-12-15 14:15:00,105.21,105.23,105.13,105.23,1500.0,96.7021,96.7205,96.6286,96.7205,1500.0
2014-12-15 14:20:00,105.21,105.42,105.18,105.37,3800.0,96.7021,96.8951,96.6745,96.8491,3800.0
2014-12-15 14:25:00,105.36,105.64,105.36,105.53,3200.0,96.84,97.0973,96.84,96.9962,3200.0
2014-12-15 14:30:00,105.5,105.5,105.25,105.46,6300.0,96.9686,96.9686,96.7389,96.9319,6300.0
2014-12-15 14:35:00,105.48,105.6,105.4,105.4,7300.0,96.9503,97.0605,96.8767,96.8767,7300.0
2014-12-15 14:40:00,105.43,105.43,105.05,105.09,4800.0,96.9043,96.9043,96.555,96.5918,4800.0
2014-12-15 14:45:00,105.09,105.14,104.94,104.97,7800.0,96.5918,96.6377,96.4539,96.4815,7800.0
2014-12-15 14:50:00,104.92,105.12,104.9,105.06,3500.0,96.4355,96.6194,96.4172,96.5642,3500.0
2014-12-15 14:55:00,105.09,105.2,105.04,105.1,3400.0,96.5918,96.6929,96.5458,96.601,3400.0
2014-12-15 15:00:00,105.13,105.31,105.05,105.15,5500.0,96.6286,96.794,96.555,96.6469,5500.0
2014-12-15 15:05:00,105.17,105.27,105.14,105.14,5500.0,96.6653,96.7572,96.6377,96.6377,5500.0
2014-12-15 15:10:00,105.1,105.3,105.07,105.21,16900.0,96.601,96.7848,96.5734,96.7021,16900.0
2014-12-15 15:15:00,105.18,105.22,105.02,105.09,10800.0,96.6745,96.7113,96.5275,96.5918,10800.0
2014-12-15 15:20:00,105.07,105.3,105.0,105.2,7400.0,96.5734,96.7848,96.5091,96.6929,7400.0
2014-12-15 15:25:00,105.17,105.2,104.99,105.01,8100.0,96.6653,96.6929,96.4999,96.5183,8100.0
2014-12-15 15:30:00,104.97,105.1,104.9,104.96,8400.0,96.4815,96.601,96.4172,96.4723,8400.0
2014-12-15 15:35:00,104.99,105.19,104.95,105.06,12700.0,96.4999,96.6837,96.4631,96.5642,12700.0
2014-12-15 15:40:00,105.08,105.15,105.03,105.09,12500.0,96.5826,96.6469,96.5366,96.5918,12500.0
2014-12-15 15:45:00,105.09,105.18,104.97,105.13,17000.0,96.5918,96.6745,96.4815,96.6286,17000.0
2014-12-15 15:50:00,105.13,105.23,105.05,105.08,17200.0,96.6286,96.7205,96.555,96.5826,17200.0
2014-12-15 15:55:00,105.09,105.12,104.75,104.82,45900.0,96.5918,96.6194,96.2793,96.3436,45900.0
2014-12-16 09:30:00,103.67,104.19,103.42,104.19,11900.0,95.2866,95.7646,95.0568,95.7646,11900.0
2014-12-16 09:35:00,104.15,104.78,103.52,104.03,25100.0,95.7278,96.3069,95.1488,95.6175,25100.0
2014-12-16 09:40:00,103.54,103.92,103.09,103.15,8000.0,95.1671,95.5164,94.7535,94.8087,8000.0
2014-12-16 09:45:00,103.21,104.42,103.21,104.31,49200.0,94.8638,95.976,94.8638,95.8749,49200.0
2014-12-16 09:50:00,104.3,104.64,104.26,104.39,39600.0,95.8657,96.1782,95.8289,95.9484,39600.0
2014-12-16 09:55:00,104.32,105.0,104.23,104.8,26500.0,95.8841,96.5091,95.8013,96.3252,26500.0
2014-12-16 10:00:00,104.92,105.25,104.71,104.85,28900.0,96.4355,96.7389,96.2425,96.3712,28900.0
2014-12-16 10:05:00,104.64,104.82,104.47,104.82,7600.0,96.1782,96.3436,96.0219,96.3436,7600.0
2014-12-16 10:10:00,104.77,104.99,104.59,104.62,16000.0,96.2977,96.4999,96.1322,96.1598,16000.0
2014-12-16 10:15:00,104.69,105.54,104.66,105.49,23500.0,96.2241,97.0054,96.1966,96.9594,23500.0
2014-12-16 10:20:00,105.49,105.95,105.48,105.91,11000.0,96.9594,97.3822,96.9503,97.3455,11000.0
2014-12-16 10:25:00,105.9,105.93,105.46,105.46,6800.0,97.3363,97.3639,96.9319,96.9319,6800.0
2014-12-16 10:30:00,105.5,105.51,105.27,105.42,14800.0,96.9686,96.9778,96.7572,96.8951,14800.0
2014-12-16 10:35:00,105.42,105.57,105.38,105.55,6100.0,96.8951,97.033,96.8583,97.0146,6100.0
2014-12-16 10:40:00,105.52,105.62,105.4,105.58,16000.0,96.987,97.0789,96.8767,97.0422,16000.0
2014-12-16 10:45:00,105.57,105.75,105.46,105.5,3400.0,97.033,97.1984,96.9319,96.9686,3400.0
2014-12-16 10:50:00,105.49,105.84,105.46,105.84,2200.0,96.9594,97.2811,96.9319,97.2811,2200.0
2014-12-16 10:55:00,105.89,106.21,105.88,106.18,12500.0,97.3271,97.6212,97.3179,97.5936,12500.0
2014-12-16 11:00:00,106.21,106.46,106.21,106.31,9500.0,97.6212,97.851,97.6212,97.7131,9500.0
2014-12-16 11:05:00,106.3,106.42,106.09,106.42,9900.0,97.7039,97.8142,97.5109,97.8142,9900.0
2014-12-16 11:10:00,106.43,106.68,106.36,106.42,9900.0,97.8234,98.0532,97.7591,97.8142,9900.0
2014-12-16 11:15:00,106.46,106.97,106.46,106.93,5000.0,97.851,98.3198,97.851,98.283,5000.0
2014-12-16 11:20:00,106.9,107.18,106.87,107.11,9800.0,98.2554,98.5128,98.2278,98.4484,9800.0
2014-12-16 11:25:00,107.02,107.67,107.01,107.54,14400.0,98.3657,98.9632,98.3565,98.8437,14400.0
2014-12-16 11:30:00,107.49,107.66,107.37,107.42,31100.0,98.7977,98.954,98.6874,98.7334,31100.0
2014-12-16 11:35:00,107.46,107.95,107.45,107.86,68600.0,98.7701,99.2205,98.7609,99.1378,68600.0
2014-12-16 11:40:00,107.84,107.98,107.83,107.98,5700.0,99.1194,99.2481,99.1102,99.2481,5700.0
2014-12-16 11:45:00,108.02,108.07,107.69,107.82,7000.0,99.2849,99.3308,98.9815,99.101,7000.0
2014-12-16 11:50:00,107.84,107.89,107.68,107.68,5200.0,99.1194,99.1654,98.9723,98.9723,5200.0
2014-12-16 11:55:00,107.7,107.83,107.64,107.81,7100.0,98.9907,99.1102,98.9356,99.0918,7100.0
2014-12-16 12:00:00,107.8,107.85,107.53,107.54,4400.0,99.0826,99.1286,98.8345,98.8437,4400.0
2014-12-16 12:05:00,107.62,107.68,107.48,107.59,2700.0,98.9172,98.9723,98.7885,98.8896,2700.0
2014-12-16 12:10:00,107.59,107.69,107.52,107.66,2600.0,98.8896,98.9815,98.8253,98.954,2600.0
2014-12-16 12:15:00,107.63,107.87,107.63,107.85,3600.0,98.9264,99.147,98.9264,99.1286,3600.0
2014-12-16 12:20:00,107.84,108.0,107.8,107.98,11300.0,99.1194,99.2665,99.0826,99.2481,11300.0
2014-12-16 12:25:00,107.98,108.01,107.88,108.0,11400.0,99.2481,99.2757,99.1562,99.2665,11400.0
2014-12-16 12:30:00,108.0,108.08,108.0,108.0,4100.0,99.2665,99.34,99.2665,99.2665,4100.0
2014-12-16 12:35:00,107.98,108.0,107.88,107.88,2700.0,99.2481,99.2665,99.1562,99.1562,2700.0
2014-12-16 12:40:00,107.9,108.15,107.87,107.94,11100.0,99.1746,99.4043,99.147,99.2113,11100.0
2014-12-16 12:45:00,107.94,108.2,107.72,107.86,25500.0,99.2113,99.4503,99.0091,99.1378,25500.0
2014-12-16 12:50:00,107.92,108.1,107.77,107.99,6700.0,99.1929,99.3584,99.0551,99.2573,6700.0
2014-12-16 12:55:00,107.92,108.02,107.92,107.93,4200.0,99.1929,99.2849,99.1929,99.2021,4200.0
2014-12-16 13:00:00,107.88,107.88,107.73,107.73,4800.0,99.1562,99.1562,99.0183,99.0183,4800.0
2014-12-16 13:05:00,107.74,107.78,106.99,106.99,5700.0,99.0275,99.0643,98.3381,98.3381,5700.0
2014-12-16 13:10:00,106.83,107.0,106.73,106.92,7700.0,98.1911,98.3473,98.0992,98.2738,7700.0
2014-12-16 13:15:00,106.98,107.16,106.69,106.86,8800.0,98.329,98.4944,98.0624,98.2187,8800.0
2014-12-16 13:20:00,106.83,107.07,106.83,106.92,21300.0,98.1911,98.4117,98.1911,98.2738,21300.0
2014-12-16 13:25:00,106.93,107.04,106.78,106.97,8000.0,98.283,98.3841,98.1451,98.3198,8000.0
2014-12-16 13:30:00,106.91,106.91,106.69,106.91,10000.0,98.2646,98.2646,98.0624,98.2646,10000.0
2014-12-16 13:35:00,106.85,107.08,106.85,106.97,5900.0,98.2095,98.4209,98.2095,98.3198,5900.0
2014-12-16 13:40:00,106.96,107.32,106.92,107.18,7600.0,98.3106,98.6415,98.2738,98.5128,7600.0
2014-12-16 13:45:00,107.12,107.12,106.85,106.94,8800.0,98.4576,98.4576,98.2095,98.2922,8800.0
2014-12-16 13:50:00,107.09,107.15,106.96,107.09,3900.0,98.4301,98.4852,98.3106,98.4301,3900.0
2014-12-16 13:55:00,107.0,107.1,106.98,107.01,4100.0,98.3473,98.4393,98.329,98.3565,4100.0
2014-12-16 14:00:00,106.97,107.03,106.92,106.93,2200.0,98.3198,98.3749,98.2738,98.283,2200.0
2014-12-16 14:05:00,106.97,107.26,106.97,107.25,4700.0,98.3198,98.5863,98.3198,98.5771,4700.0
2014-12-16 14:10:00,107.24,107.28,106.97,107.05,6400.0,98.5679,98.6047,98.3198,98.3933,6400.0
2014-12-16 14:15:00,106.94,107.0,106.83,106.83,13800.0,98.2922,98.3473,98.1911,98.1911,13800.0
2014-12-16 14:20:00,106.87,107.01,106.78,106.85,7000.0,98.2278,98.3565,98.1451,98.2095,7000.0
2014-12-16 14:25:00,106.85,107.03,106.83,106.84,17500.0,98.2095,98.3749,98.1911,98.2003,17500.0
2014-12-16 14:30:00,106.89,107.0,106.69,106.93,11600.0,98.2462,98.3473,98.0624,98.283,11600.0
2014-12-16 14:35:00,106.9,107.03,106.73,106.96,18600.0,98.2554,98.3749,98.0992,98.3106,18600.0
2014-12-16 14:40:00,106.91,107.08,106.87,107.04,6000.0,98.2646,98.4209,98.2278,98.3841,6000.0
2014-12-16 14:45:00,106.99,107.01,106.86,106.86,4500.0,98.3381,98.3565,98.2187,98.2187,4500.0
2014-12-16 14:50:00,106.86,106.96,106.7,106.95,10600.0,98.2187,98.3106,98.0716,98.3014,10600.0
2014-12-16 14:55:00,106.95,107.04,106.86,107.02,25000.0,98.3014,98.3841,98.2187,98.3657,25000.0
2014-12-16 15:00:00,107.02,107.16,106.92,107.0,5800.0,98.3657,98.4944,98.2738,98.3473,5800.0
2014-12-16 15:05:00,107.0,107.13,106.9,107.13,7400.0,98.3473,98.4668,98.2554,98.4668,7400.0
2014-12-16 15:10:00,107.13,107.24,107.06,107.13,10800.0,98.4668,98.5679,98.4025,98.4668,10800.0
2014-12-16 15:15:00,107.08,107.24,107.07,107.11,9100.0,98.4209,98.5679,98.4117,98.4484,9100.0
2014-12-16 15:20:00,107.09,107.14,107.0,107.0,12500.0,98.4301,98.476,98.3473,98.3473,12500.0
2014-12-16 15:25:00,107.04,107.04,106.79,106.92,19400.0,98.3841,98.3841,98.1543,98.2738,19400.0
2014-12-16 15:30:00,106.88,106.99,106.75,106.91,14300.0,98.237,98.3381,98.1176,98.2646,14300.0
2014-12-16 15:35:00,106.91,107.0,106.63,106.72,15400.0,98.2646,98.3473,98.0073,98.09,15400.0
2014-12-16 15:40:00,106.71,106.73,106.48,106.55,11200.0,98.0808,98.0992,97.8694,97.9337,11200.0
2014-12-16 15:45:00,106.59,106.88,106.54,106.77,22100.0,97.9705,98.237,97.9245,98.1359,22100.0
2014-12-16 15:50:00,106.73,106.81,106.5,106.8,56200.0,98.0992,98.1727,97.8878,98.1635,56200.0
2014-12-16 15:55:00,106.78,106.78,106.53,106.59,109800.0,98.1451,98.1451,97.9153,97.9705,109800.0
2014-12-17 09:30:00,107.13,107.25,106.98,107.07,4400.0,98.4668,98.5771,98.329,98.4117,4400.0
2014-12-17 09:35:00,107.04,107.05,106.42,106.96,2500.0,98.3841,98.3933,97.8142,98.3106,2500.0
2014-12-17 09:40:00,106.91,107.79,106.86,107.5,3300.0,98.2646,99.0735,98.2187,98.8069,3300.0
2014-12-17 09:45:00,107.5,107.51,106.91,107.33,3500.0,98.8069,98.8161,98.2646,98.6507,3500.0
2014-12-17 09:50:00,107.3,107.44,107.26,107.28,900.0,98.6231,98.7518,98.5863,98.6047,900.0
2014-12-17 09:55:00,107.25,107.89,107.25,107.78,4300.0,98.5771,99.1654,98.5771,99.0643,4300.0
2014-12-17 10:00:00,107.77,107.77,107.32,107.68,14100.0,99.0551,99.0551,98.6415,98.9723,14100.0
2014-12-17 10:05:00,107.68,107.7,107.38,107.67,7500.0,98.9723,98.9907,98.6966,98.9632,7500.0
2014-12-17 10:10:00,107.75,108.02,107.74,108.01,2300.0,99.0367,99.2849,99.0275,99.2757,2300.0
2014-12-17 10:15:00,108.01,108.01,107.68,107.7,3400.0,99.2757,99.2757,98.9723,98.9907,3400.0
2014-12-17 10:20:00,107.61,107.65,107.53,107.63,1500.0,98.908,98.9448,98.8345,98.9264,1500.0
2014-12-17 10:25:00,107.79,107.79,107.54,107.58,8100.0,99.0735,99.0735,98.8437,98.8804,8100.0
2014-12-17 10:30:00,107.51,107.61,107.25,107.42,3300.0,98.8161,98.908,98.5771,98.7334,3300.0
2014-12-17 10:35:00,107.26,107.45,107.23,107.45,800.0,98.5863,98.7609,98.5587,98.7609,800.0
2014-12-17 10:40:00,107.59,107.83,107.43,107.73,9500.0,98.8896,99.1102,98.7426,99.0183,9500.0
2014-12-17 10:45:00,107.77,108.06,107.76,108.05,8100.0,99.0551,99.3216,99.0459,99.3124,8100.0
2014-12-17 10:50:00,108.05,108.22,108.03,108.21,2200.0,99.3124,99.4687,99.294,99.4595,2200.0
2014-12-17 10:55:00,108.19,108.38,108.14,108.29,3400.0,99.4411,99.6157,99.3952,99.533,3400.0
2014-12-17 11:00:00,108.17,108.4,108.16,108.26,6200.0,99.4227,99.6341,99.4135,99.5054,6200.0
2014-12-17 11:05:00,108.25,108.32,108.18,108.25,3400.0,99.4963,99.5606,99.4319,99.4963,3400.0
2014-12-17 11:10:00,108.26,108.27,108.18,108.24,4100.0,99.5054,99.5146,99.4319,99.4871,4100.0
2014-12-17 11:15:00,108.24,108.34,108.04,108.27,12500.0,99.4871,99.579,99.3032,99.5146,12500.0
2014-12-17 11:20:00,108.28,108.67,108.13,108.67,18000.0,99.5238,99.8823,99.386,99.8823,18000.0
2014-12-17 11:25:00,108.7,108.74,108.54,108.69,3800.0,99.9099,99.9466,99.7628,99.9007,3800.0
2014-12-17 11:30:00,108.65,108.85,108.65,108.77,12300.0,99.8639,100.0477,99.8639,99.9742,12300.0
2014-12-17 11:35:00,108.78,109.28,108.76,109.25,10500.0,99.9834,100.443,99.965,100.4154,10500.0
2014-12-17 11:40:00,109.2,109.29,109.1,109.15,4100.0,100.3694,100.4522,100.2775,100.3235,4100.0
2014-12-17 11:45:00,109.17,109.42,109.15,109.28,10400.0,100.3419,100.5716,100.3235,100.443,10400.0
2014-12-17 11:50:00,109.21,109.35,109.11,109.34,4300.0,100.3786,100.5073,100.2867,100.4981,4300.0
2014-12-17 11:55:00,109.39,109.94,109.38,109.84,10400.0,100.5441,101.0496,100.5349,100.9577,10400.0
2014-12-17 12:00:00,109.83,109.83,109.5,109.6,15400.0,100.9485,100.9485,100.6452,100.7371,15400.0
2014-12-17 12:05:00,109.55,109.91,109.44,109.91,20900.0,100.6911,101.022,100.59,101.022,20900.0
2014-12-17 12:10:00,109.9,109.92,109.66,109.79,9500.0,101.0128,101.0312,100.7922,100.9117,9500.0
2014-12-17 12:15:00,109.79,109.79,109.54,109.54,4800.0,100.9117,100.9117,100.6819,100.6819,4800.0
2014-12-17 12:20:00,109.57,109.83,109.57,109.62,12100.0,100.7095,100.9485,100.7095,100.7555,12100.0
2014-12-17 12:25:00,109.56,109.56,109.28,109.47,12800.0,100.7003,100.7003,100.443,100.6176,12800.0
2014-12-17 12:30:00,109.5,109.54,109.41,109.45,1900.0,100.6452,100.6819,100.5625,100.5992,1900.0
2014-12-17 12:35:00,109.42,109.58,109.19,109.51,8000.0,100.5716,100.7187,100.3602,100.6544,8000.0
2014-12-17 12:40:00,109.47,109.61,109.42,109.42,2300.0,100.6176,100.7463,100.5716,100.5716,2300.0
2014-12-17 12:45:00,109.44,109.53,109.41,109.52,1600.0,100.59,100.6727,100.5625,100.6636,1600.0
2014-12-17 12:50:00,109.52,109.78,109.48,109.53,4800.0,100.6636,100.9025,100.6268,100.6727,4800.0
2014-12-17 12:55:00,109.53,109.68,109.47,109.57,8800.0,100.6727,100.8106,100.6176,100.7095,8800.0
2014-12-17 13:00:00,109.54,109.7,109.34,109.39,9300.0,100.6819,100.829,100.4981,100.5441,9300.0
2014-12-17 13:05:00,109.48,109.52,109.43,109.44,2600.0,100.6268,100.6636,100.5808,100.59,2600.0
2014-12-17 13:10:00,109.45,109.55,109.29,109.52,9300.0,100.5992,100.6911,100.4522,100.6636,9300.0
2014-12-17 13:15:00,109.52,109.57,109.43,109.51,2100.0,100.6636,100.7095,100.5808,100.6544,2100.0
2014-12-17 13:20:00,109.58,109.58,109.51,109.57,1500.0,100.7187,100.7187,100.6544,100.7095,1500.0
2014-12-17 13:25:00,109.53,109.68,109.49,109.68,2300.0,100.6727,100.8106,100.636,100.8106,2300.0
2014-12-17 13:30:00,109.67,109.74,109.6,109.74,2000.0,100.8014,100.8658,100.7371,100.8658,2000.0
2014-12-17 13:35:00,109.64,109.73,109.53,109.63,3500.0,100.7739,100.8566,100.6727,100.7647,3500.0
2014-12-17 13:40:00,109.63,109.71,109.53,109.63,4100.0,100.7647,100.8382,100.6727,100.7647,4100.0
2014-12-17 13:45:00,109.6,109.61,109.36,109.37,7400.0,100.7371,100.7463,100.5165,100.5257,7400.0
2014-12-17 13:50:00,109.38,109.71,109.38,109.55,26200.0,100.5349,100.8382,100.5349,100.6911,26200.0
2014-12-17 13:55:00,109.57,109.62,109.43,109.58,7300.0,100.7095,100.7555,100.5808,100.7187,7300.0
2014-12-17 14:00:00,109.63,110.41,109.63,110.29,13000.0,100.7647,101.4816,100.7647,101.3713,13000.0
2014-12-17 14:05:00,110.27,110.52,110.06,110.4,7400.0,101.3529,101.5827,101.1599,101.4724,7400.0
2014-12-17 14:10:00,110.31,110.67,110.11,110.57,4500.0,101.3897,101.7206,101.2058,101.6286,4500.0
2014-12-17 14:15:00,110.6,110.66,110.52,110.56,4400.0,101.6562,101.7114,101.5827,101.6195,4400.0
2014-12-17 14:20:00,110.59,110.62,110.3,110.48,18200.0,101.647,101.6746,101.3805,101.5459,18200.0
2014-12-17 14:25:00,110.56,110.61,110.42,110.48,4300.0,101.6195,101.6654,101.4908,101.5459,4300.0
2014-12-17 14:30:00,110.49,110.62,110.28,110.62,8400.0,101.5551,101.6746,101.3621,101.6746,8400.0
2014-12-17 14:35:00,110.63,110.83,110.59,110.83,13400.0,101.6838,101.8676,101.647,101.8676,13400.0
2014-12-17 14:40:00,110.79,110.8,110.2,110.28,19600.0,101.8309,101.84,101.2886,101.3621,19600.0
2014-12-17 14:45:00,110.3,110.3,109.79,109.79,7800.0,101.3805,101.3805,100.9117,100.9117,7800.0
2014-12-17 14:50:00,109.79,110.2,109.73,110.2,21700.0,100.9117,101.2886,100.8566,101.2886,21700.0
2014-12-17 14:55:00,110.22,110.23,109.67,109.68,7000.0,101.3069,101.3161,100.8014,100.8106,7000.0
2014-12-17 15:00:00,109.77,109.79,109.4,109.68,17600.0,100.8933,100.9117,100.5533,100.8106,17600.0
2014-12-17 15:05:00,109.74,109.87,109.67,109.81,6400.0,100.8658,100.9853,100.8014,100.9301,6400.0
2014-12-17 15:10:00,109.82,110.22,109.82,110.22,10700.0,100.9393,101.3069,100.9393,101.3069,10700.0
2014-12-17 15:15:00,110.29,110.35,110.04,110.34,6800.0,101.3713,101.4264,101.1415,101.4172,6800.0
2014-12-17 15:20:00,110.36,110.43,110.13,110.26,6400.0,101.4356,101.5,101.2242,101.3437,6400.0
2014-12-17 15:25:00,110.26,110.97,110.16,110.93,15400.0,101.3437,101.9963,101.2518,101.9595,15400.0
2014-12-17 15:30:00,110.87,110.97,110.67,110.79,15500.0,101.9044,101.9963,101.7206,101.8309,15500.0
2014-12-17 15:35:00,110.81,110.88,110.7,110.8,13400.0,101.8492,101.9136,101.7481,101.84,13400.0
2014-12-17 15:40:00,110.81,111.34,110.79,111.22,25000.0,101.8492,102.3364,101.8309,102.2261,25000.0
2014-12-17 15:45:00,111.23,111.25,111.04,111.18,23200.0,102.2353,102.2537,102.0606,102.1893,23200.0
2014-12-17 15:50:00,111.22,111.35,111.14,111.31,51800.0,102.2261,102.3456,102.1526,102.3088,51800.0
2014-12-17 15:55:00,111.29,111.34,111.21,111.26,36100.0,102.2904,102.3364,102.2169,102.2628,36100.0
2014-12-18 09:30:00,111.73,112.94,111.73,112.94,2600.0,102.6948,103.807,102.6948,103.807,2600.0
2014-12-18 09:35:00,112.67,113.29,112.28,113.29,21800.0,103.5588,104.1287,103.2004,104.1287,21800.0
2014-12-18 09:40:00,113.21,113.39,113.03,113.31,11700.0,104.0552,104.2206,103.8897,104.1471,11700.0
2014-12-18 09:45:00,113.16,113.83,113.0,113.16,14800.0,104.0092,104.625,103.8621,104.0092,14800.0
2014-12-18 09:50:00,113.31,113.72,113.05,113.38,5400.0,104.1471,104.5239,103.9081,104.2114,5400.0
2014-12-18 09:55:00,113.38,113.9,113.38,113.79,5300.0,104.2114,104.6894,104.2114,104.5883,5300.0
2014-12-18 10:00:00,113.89,114.09,113.64,113.88,27200.0,104.6802,104.864,104.4504,104.671,27200.0
2014-12-18 10:05:00,113.73,114.02,113.59,113.97,8200.0,104.5331,104.7997,104.4044,104.7537,8200.0
2014-12-18 10:10:00,113.9,113.99,113.48,113.57,13300.0,104.6894,104.7721,104.3033,104.386,13300.0
2014-12-18 10:15:00,113.64,113.85,113.53,113.61,24600.0,104.4504,104.6434,104.3493,104.4228,24600.0
2014-12-18 10:20:00,113.63,113.94,113.63,113.84,21400.0,104.4412,104.7261,104.4412,104.6342,21400.0
2014-12-18 10:25:00,113.8,113.9,113.27,113.27,5900.0,104.5974,104.6894,104.1103,104.1103,5900.0
2014-12-18 10:30:00,113.23,113.39,113.06,113.06,6800.0,104.0735,104.2206,103.9173,103.9173,6800.0
2014-12-18 10:35:00,113.04,113.17,112.77,112.88,14300.0,103.8989,104.0184,103.6507,103.7518,14300.0
2014-12-18 10:40:00,112.74,112.81,112.56,112.68,4200.0,103.6232,103.6875,103.4577,103.568,4200.0
2014-12-18 10:45:00,112.71,112.94,112.61,112.94,6900.0,103.5956,103.807,103.5037,103.807,6900.0
2014-12-18 10:50:00,112.93,112.97,112.71,112.8,4800.0,103.7978,103.8346,103.5956,103.6783,4800.0
2014-12-18 10:55:00,112.73,112.87,112.73,112.8,7700.0,103.614,103.7427,103.614,103.6783,7700.0
2014-12-18 11:00:00,112.73,112.77,112.48,112.6,7200.0,103.614,103.6507,103.3842,103.4945,7200.0
2014-12-18 11:05:00,112.59,112.64,112.15,112.21,5400.0,103.4853,103.5313,103.0809,103.136,5400.0
2014-12-18 11:10:00,112.19,112.54,112.19,112.49,4700.0,103.1176,103.4393,103.1176,103.3934,4700.0
2014-12-18 11:15:00,112.54,112.7,112.52,112.7,5100.0,103.4393,103.5864,103.421,103.5864,5100.0
2014-12-18 11:20:00,112.73,112.79,112.54,112.57,3400.0,103.614,103.6691,103.4393,103.4669,3400.0
2014-12-18 11:25:00,112.57,112.78,112.56,112.63,3200.0,103.4669,103.6599,103.4577,103.5221,3200.0
2014-12-18 11:30:00,112.67,112.78,112.52,112.78,5500.0,103.5588,103.6599,103.421,103.6599,5500.0
2014-12-18 11:35:00,112.62,112.79,112.57,112.7,7900.0,103.5129,103.6691,103.4669,103.5864,7900.0
2014-12-18 11:40:00,112.74,112.83,112.66,112.7,8000.0,103.6232,103.7059,103.5496,103.5864,8000.0
2014-12-18 11:45:00,112.65,112.75,112.58,112.72,2700.0,103.5404,103.6324,103.4761,103.6048,2700.0
2014-12-18 11:50:00,112.74,113.39,112.68,113.39,17000.0,103.6232,104.2206,103.568,104.2206,17000.0
2014-12-18 11:55:00,113.32,113.43,113.0,113.36,5900.0,104.1563,104.2574,103.8621,104.193,5900.0
2014-12-18 12:00:00,113.36,113.39,113.16,113.19,20700.0,104.193,104.2206,104.0092,104.0368,20700.0
2014-12-18 12:05:00,113.22,113.49,113.22,113.47,6000.0,104.0644,104.3125,104.0644,104.2941,6000.0
2014-12-18 12:10:00,113.42,113.78,113.42,113.72,8700.0,104.2482,104.5791,104.2482,104.5239,8700.0
2014-12-18 12:15:00,113.71,113.96,113.7,113.96,6600.0,104.5147,104.7445,104.5055,104.7445,6600.0
2014-12-18 12:20:00,113.96,114.0,113.71,113.71,8200.0,104.7445,104.7813,104.5147,104.5147,8200.0
2014-12-18 12:25:00,113.88,114.13,113.88,113.99,4300.0,104.671,104.9008,104.671,104.7721,4300.0
2014-12-18 12:30:00,113.99,114.16,113.93,114.12,8800.0,104.7721,104.9283,104.7169,104.8916,8800.0
2014-12-18 12:35:00,114.16,114.23,114.04,114.15,20000.0,104.9283,104.9927,104.818,104.9191,20000.0
2014-12-18 12:40:00,114.11,114.31,114.07,114.3,4200.0,104.8824,105.0662,104.8456,105.057,4200.0
2014-12-18 12:45:00,114.29,114.55,114.25,114.46,4500.0,105.0478,105.2868,105.0111,105.2041,4500.0
2014-12-18 12:50:00,114.46,114.58,114.41,114.52,3400.0,105.2041,105.3144,105.1581,105.2592,3400.0
2014-12-18 12:55:00,114.51,114.77,114.51,114.71,5800.0,105.25,105.489,105.25,105.4339,5800.0
2014-12-18 13:00:00,114.73,114.79,114.66,114.77,8300.0,105.4522,105.5074,105.3879,105.489,8300.0
2014-12-18 13:05:00,114.78,114.86,114.73,114.74,10000.0,105.4982,105.5717,105.4522,105.4614,10000.0
2014-12-18 13:10:00,114.77,114.83,114.7,114.82,10200.0,105.489,105.5442,105.4247,105.535,10200.0
2014-12-18 13:15:00,114.81,114.94,114.81,114.85,5100.0,105.5258,105.6453,105.5258,105.5625,5100.0
2014-12-18 13:20:00,114.83,115.11,114.82,115.09,9500.0,105.5442,105.8015,105.535,105.7831,9500.0
2014-12-18 13:25:00,115.06,115.18,114.97,115.09,7600.0,105.7556,105.8659,105.6728,105.7831,7600.0
2014-12-18 13:30:00,115.1,115.13,114.96,115.09,5000.0,105.7923,105.8199,105.6636,105.7831,5000.0
2014-12-18 13:35:00,115.08,115.22,115.03,115.03,7600.0,105.7739,105.9026,105.728,105.728,7600.0
2014-12-18 13:40:00,115.02,115.1,114.87,114.87,5000.0,105.7188,105.7923,105.5809,105.5809,5000.0
2014-12-18 13:45:00,114.84,114.88,114.64,114.64,3200.0,105.5533,105.5901,105.3695,105.3695,3200.0
2014-12-18 13:50:00,114.58,114.65,114.55,114.65,3600.0,105.3144,105.3787,105.2868,105.3787,3600.0
2014-12-18 13:55:00,114.66,114.69,114.53,114.64,7000.0,105.3879,105.4155,105.2684,105.3695,7000.0
2014-12-18 14:00:00,114.64,114.67,114.58,114.58,7300.0,105.3695,105.3971,105.3144,105.3144,7300.0
2014-12-18 14:05:00,114.59,114.62,114.52,114.56,20400.0,105.3236,105.3511,105.2592,105.296,20400.0
2014-12-18 14:10:00,114.55,114.58,114.45,114.46,5600.0,105.2868,105.3144,105.1949,105.2041,5600.0
2014-12-18 14:15:00,114.48,114.54,114.25,114.47,21300.0,105.2225,105.2776,105.0111,105.2133,21300.0
2014-12-18 14:20:00,114.53,114.55,114.38,114.46,11600.0,105.2684,105.2868,105.1305,105.2041,11600.0
2014-12-18 14:25:00,114.46,114.49,114.41,114.45,6500.0,105.2041,105.2317,105.1581,105.1949,6500.0
2014-12-18 14:30:00,114.45,114.5,114.37,114.5,8500.0,105.1949,105.2408,105.1214,105.2408,8500.0
2014-12-18 14:35:00,114.44,114.65,114.4,114.59,5400.0,105.1857,105.3787,105.1489,105.3236,5400.0
2014-12-18 14:40:00,114.6,114.62,114.5,114.52,5600.0,105.3328,105.3511,105.2408,105.2592,5600.0
2014-12-18 14:45:00,114.49,114.58,114.41,114.48,8200.0,105.2317,105.3144,105.1581,105.2225,8200.0
2014-12-18 14:50:00,114.45,114.64,114.41,114.64,9500.0,105.1949,105.3695,105.1581,105.3695,9500.0
2014-12-18 14:55:00,114.6,114.64,114.52,114.57,4400.0,105.3328,105.3695,105.2592,105.3052,4400.0
2014-12-18 15:00:00,114.57,114.73,114.57,114.73,5200.0,105.3052,105.4522,105.3052,105.4522,5200.0
2014-12-18 15:05:00,114.75,115.01,114.75,114.89,13700.0,105.4706,105.7096,105.4706,105.5993,13700.0
2014-12-18 15:10:00,114.96,115.13,114.94,115.13,6100.0,105.6636,105.8199,105.6453,105.8199,6100.0
2014-12-18 15:15:00,115.05,115.08,114.88,114.91,4900.0,105.7464,105.7739,105.5901,105.6177,4900.0
2014-12-18 15:20:00,114.87,114.9,114.77,114.8,5700.0,105.5809,105.6085,105.489,105.5166,5700.0
2014-12-18 15:25:00,114.81,114.92,114.65,114.85,7800.0,105.5258,105.6269,105.3787,105.5625,7800.0
2014-12-18 15:30:00,114.9,115.0,114.8,114.9,9900.0,105.6085,105.7004,105.5166,105.6085,9900.0
2014-12-18 15:35:00,114.9,114.93,114.87,114.87,11200.0,105.6085,105.6361,105.5809,105.5809,11200.0
2014-12-18 15:40:00,114.86,115.14,114.86,115.08,17300.0,105.5717,105.8291,105.5717,105.7739,17300.0
2014-12-18 15:45:00,115.07,115.1,114.96,115.1,21600.0,105.7647,105.7923,105.6636,105.7923,21600.0
2014-12-18 15:50:00,115.1,115.29,115.1,115.29,14900.0,105.7923,105.967,105.7923,105.967,14900.0
2014-12-18 15:55:00,115.28,115.44,115.27,115.42,32000.0,105.9578,106.1048,105.9486,106.0864,32000.0
2014-12-19 09:30:00,116.22,116.24,115.63,116.19,78800.0,106.8218,106.8401,106.2795,106.7942,78800.0
2014-12-19 09:35:00,116.23,116.23,115.18,115.52,6300.0,106.8309,106.8309,105.8659,106.1784,6300.0
2014-12-19 09:40:00,115.38,115.56,115.23,115.54,4200.0,106.0497,106.2151,105.9118,106.1967,4200.0
2014-12-19 09:45:00,115.54,116.25,115.54,116.09,11700.0,106.1967,106.8493,106.1967,106.7023,11700.0
2014-12-19 09:50:00,115.98,116.0,115.75,115.85,5500.0,106.6012,106.6195,106.3898,106.4817,5500.0
2014-12-19 09:55:00,115.98,116.51,115.98,116.36,4000.0,106.6012,107.0883,106.6012,106.9504,4000.0
2014-12-19 10:00:00,116.48,116.51,116.0,116.51,4200.0,107.0607,107.0883,106.6195,107.0883,4200.0
2014-12-19 10:05:00,116.53,116.64,116.17,116.31,10000.0,107.1067,107.2078,106.7758,106.9045,10000.0
2014-12-19 10:10:00,116.31,116.31,116.0,116.08,3800.0,106.9045,106.9045,106.6195,106.6931,3800.0
2014-12-19 10:15:00,116.01,116.24,115.77,115.94,10000.0,106.6287,106.8401,106.4081,106.5644,10000.0
2014-12-19 10:20:00,115.92,116.02,115.7,116.02,6300.0,106.546,106.6379,106.3438,106.6379,6300.0
2014-12-19 10:25:00,115.99,116.03,115.85,115.87,12200.0,106.6104,106.6471,106.4817,106.5001,12200.0
2014-12-19 10:30:00,115.94,116.05,115.7,116.03,19200.0,106.5644,106.6655,106.3438,106.6471,19200.0
2014-12-19 10:35:00,115.97,116.08,115.89,115.89,4300.0,106.592,106.6931,106.5184,106.5184,4300.0
2014-12-19 10:40:00,115.94,116.44,115.94,116.32,11100.0,106.5644,107.024,106.5644,106.9137,11100.0
2014-12-19 10:45:00,116.31,116.34,116.06,116.06,7600.0,106.9045,106.932,106.6747,106.6747,7600.0
2014-12-19 10:50:00,116.05,116.43,116.05,116.14,53400.0,106.6655,107.0148,106.6655,106.7482,53400.0
2014-12-19 10:55:00,116.15,116.58,116.15,116.58,3300.0,106.7574,107.1526,106.7574,107.1526,3300.0
2014-12-19 11:00:00,116.49,116.5,116.2,116.39,8100.0,107.0699,107.0791,106.8034,106.978,8100.0
2014-12-19 11:05:00,116.39,116.59,116.22,116.25,13700.0,106.978,107.1618,106.8218,106.8493,13700.0
2014-12-19 11:10:00,116.2,116.59,116.15,116.52,7400.0,106.8034,107.1618,106.7574,107.0975,7400.0
2014-12-19 11:15:00,116.52,116.56,116.3,116.34,3300.0,107.0975,107.1343,106.8953,106.932,3300.0
2014-12-19 11:20:00,116.23,116.54,116.23,116.47,13400.0,106.8309,107.1159,106.8309,107.0515,13400.0
2014-12-19 11:25:00,116.44,116.82,116.4,116.77,8000.0,107.024,107.3732,106.9872,107.3273,8000.0
2014-12-19 11:30:00,116.82,116.97,116.71,116.97,8800.0,107.3732,107.5111,107.2721,107.5111,8800.0
2014-12-19 11:35:00,116.94,116.99,116.76,116.87,8900.0,107.4835,107.5295,107.3181,107.4192,8900.0
2014-12-19 11:40:00,116.85,117.07,116.85,117.0,5600.0,107.4008,107.603,107.4008,107.5387,5600.0
2014-12-19 11:45:00,116.95,117.18,116.92,117.09,8000.0,107.4927,107.7041,107.4651,107.6214,8000.0
2014-12-19 11:50:00,117.11,117.11,116.9,117.07,5600.0,107.6398,107.6398,107.4468,107.603,5600.0
2014-12-19 11:55:00,117.12,117.28,117.01,117.21,7300.0,107.649,107.796,107.5479,107.7317,7300.0
2014-12-19 12:00:00,117.17,117.34,117.1,117.13,7900.0,107.6949,107.8512,107.6306,107.6582,7900.0
2014-12-19 12:05:00,117.09,117.33,117.04,117.33,10900.0,107.6214,107.842,107.5754,107.842,10900.0
2014-12-19 12:10:00,117.26,117.45,117.16,117.26,10200.0,107.7777,107.9523,107.6857,107.7777,10200.0
2014-12-19 12:15:00,117.27,117.33,117.16,117.33,13400.0,107.7868,107.842,107.6857,107.842,13400.0
2014-12-19 12:20:00,117.22,117.3,117.09,117.09,3700.0,107.7409,107.8144,107.6214,107.6214,3700.0
2014-12-19 12:25:00,117.09,117.29,117.05,117.15,5000.0,107.6214,107.8052,107.5846,107.6765,5000.0
2014-12-19 12:30:00,117.1,117.28,117.08,117.1,5700.0,107.6306,107.796,107.6122,107.6306,5700.0
2014-12-19 12:35:00,117.11,117.21,117.04,117.21,4000.0,107.6398,107.7317,107.5754,107.7317,4000.0
2014-12-19 12:40:00,117.18,117.29,117.15,117.23,5400.0,107.7041,107.8052,107.6765,107.7501,5400.0
2014-12-19 12:45:00,117.29,117.29,117.09,117.13,13800.0,107.8052,107.8052,107.6214,107.6582,13800.0
2014-12-19 12:50:00,117.1,117.19,117.07,117.16,5300.0,107.6306,107.7133,107.603,107.6857,5300.0
2014-12-19 12:55:00,117.14,117.26,117.11,117.25,4300.0,107.6674,107.7777,107.6398,107.7685,4300.0
2014-12-19 13:00:00,117.22,117.63,117.21,117.63,4800.0,107.7409,108.1177,107.7317,108.1177,4800.0
2014-12-19 13:05:00,117.61,117.67,117.55,117.6,7900.0,108.0993,108.1545,108.0442,108.0902,7900.0
2014-12-19 13:10:00,117.6,117.7,117.54,117.65,7400.0,108.0902,108.1821,108.035,108.1361,7400.0
2014-12-19 13:15:00,117.64,117.71,117.56,117.71,4500.0,108.1269,108.1913,108.0534,108.1913,4500.0
2014-12-19 13:20:00,117.67,117.76,117.6,117.76,8200.0,108.1545,108.2372,108.0902,108.2372,8200.0
2014-12-19 13:25:00,117.75,117.88,117.66,117.76,7100.0,108.228,108.3475,108.1453,108.2372,7100.0
2014-12-19 13:30:00,117.72,117.99,117.67,117.67,9700.0,108.2005,108.4486,108.1545,108.1545,9700.0
2014-12-19 13:35:00,117.71,117.95,117.71,117.8,6100.0,108.1913,108.4119,108.1913,108.274,6100.0
2014-12-19 13:40:00,117.84,117.96,117.83,117.93,4000.0,108.3107,108.421,108.3016,108.3935,4000.0
2014-12-19 13:45:00,117.95,118.12,117.87,118.1,14400.0,108.4119,108.5681,108.3383,108.5497,14400.0
2014-12-19 13:50:00,118.08,118.26,118.04,118.25,13700.0,108.5313,108.6968,108.4946,108.6876,13700.0
2014-12-19 13:55:00,118.25,118.3,118.25,118.25,10700.0,108.6876,108.7336,108.6876,108.6876,10700.0
2014-12-19 14:00:00,118.25,118.33,118.19,118.22,10900.0,108.6876,108.7611,108.6324,108.66,10900.0
2014-12-19 14:05:00,118.2,118.43,118.2,118.2,5700.0,108.6416,108.853,108.6416,108.6416,5700.0
2014-12-19 14:10:00,118.25,118.49,118.15,118.44,11500.0,108.6876,108.9082,108.5957,108.8622,11500.0
2014-12-19 14:15:00,118.34,118.37,118.25,118.36,9800.0,108.7703,108.7979,108.6876,108.7887,9800.0
2014-12-19 14:20:00,118.36,118.36,118.25,118.31,7000.0,108.7887,108.7887,108.6876,108.7427,7000.0
2014-12-19 14:25:00,118.33,118.49,118.28,118.49,6200.0,108.7611,108.9082,108.7152,108.9082,6200.0
2014-12-19 14:30:00,118.5,118.52,118.35,118.5,11000.0,108.9174,108.9358,108.7795,108.9174,11000.0
2014-12-19 14:35:00,118.53,118.59,118.5,118.5,8500.0,108.945,109.0001,108.9174,108.9174,8500.0
2014-12-19 14:40:00,118.5,118.73,118.5,118.59,8100.0,108.9174,109.1288,108.9174,109.0001,8100.0
2014-12-19 14:45:00,118.56,118.67,118.5,118.65,6400.0,108.9725,109.0736,108.9174,109.0552,6400.0
2014-12-19 14:50:00,118.62,118.79,118.62,118.68,11800.0,109.0277,109.1839,109.0277,109.0828,11800.0
2014-12-19 14:55:00,118.67,118.8,118.5,118.5,7200.0,109.0736,109.1931,108.9174,108.9174,7200.0
2014-12-19 15:00:00,118.5,118.67,118.5,118.5,4600.0,108.9174,109.0736,108.9174,108.9174,4600.0
2014-12-19 15:05:00,118.5,118.57,118.48,118.52,22100.0,108.9174,108.9817,108.899,108.9358,22100.0
2014-12-19 15:10:00,118.5,118.6,118.34,118.53,10900.0,108.9174,109.0093,108.7703,108.945,10900.0
2014-12-19 15:15:00,118.58,118.61,118.4,118.5,5800.0,108.9909,109.0185,108.8255,108.9174,5800.0
2014-12-19 15:20:00,118.45,118.56,118.45,118.54,18000.0,108.8714,108.9725,108.8714,108.9541,18000.0
2014-12-19 15:25:00,118.52,118.81,118.51,118.81,21200.0,108.9358,109.2023,108.9266,109.2023,21200.0
2014-12-19 15:30:00,118.82,119.05,118.8,119.01,23000.0,109.2115,109.4229,109.1931,109.3861,23000.0
2014-12-19 15:35:00,119.01,119.03,118.84,118.96,25600.0,109.3861,109.4045,109.2299,109.3402,25600.0
2014-12-19 15:40:00,118.96,119.11,118.9,118.93,26000.0,109.3402,109.478,109.285,109.3126,26000.0
2014-12-19 15:45:00,118.93,119.35,118.93,119.24,59000.0,109.3126,109.6986,109.3126,109.5975,59000.0
2014-12-19 15:50:00,119.28,119.52,119.11,119.23,106700.0,109.6343,109.8549,109.478,109.5883,106700.0
2014-12-19 15:55:00,119.26,119.4,119.14,119.25,173200.0,109.6159,109.7446,109.5056,109.6067,173200.0
2014-12-22 09:30:00,119.74,119.74,117.99,118.09,13400.0,110.0571,110.0571,108.4486,108.5405,13400.0
2014-12-22 09:35:00,118.22,119.05,117.5,117.53,9500.0,108.66,109.4229,107.9982,108.0258,9500.0
2014-12-22 09:40:00,118.02,118.04,117.23,117.42,8800.0,108.4762,108.4946,107.7501,107.9247,8800.0
2014-12-22 09:45:00,117.34,117.78,117.34,117.51,19600.0,107.8512,108.2556,107.8512,108.0074,19600.0
2014-12-22 09:50:00,117.47,117.71,117.31,117.33,15400.0,107.9707,108.1913,107.8236,107.842,15400.0
2014-12-22 09:55:00,117.4,117.66,117.29,117.46,16900.0,107.9063,108.1453,107.8052,107.9615,16900.0
2014-12-22 10:00:00,117.46,117.57,117.25,117.55,29300.0,107.9615,108.0626,107.7685,108.0442,29300.0
2014-12-22 10:05:00,117.52,117.53,117.31,117.42,18800.0,108.0166,108.0258,107.8236,107.9247,18800.0
2014-12-22 10:10:00,117.44,117.54,117.34,117.47,22700.0,107.9431,108.035,107.8512,107.9707,22700.0
2014-12-22 10:15:00,117.49,117.52,117.3,117.51,24000.0,107.9891,108.0166,107.8144,108.0074,24000.0
2014-12-22 10:20:00,117.51,117.51,117.01,117.01,18200.0,108.0074,108.0074,107.5479,107.5479,18200.0
2014-12-22 10:25:00,117.08,117.08,116.26,116.26,16300.0,107.6122,107.6122,106.8585,106.8585,16300.0
2014-12-22 10:30:00,116.28,116.41,116.06,116.29,34500.0,106.8769,106.9964,106.6747,106.8861,34500.0
2014-12-22 10:35:00,116.29,116.52,116.29,116.52,7100.0,106.8861,107.0975,106.8861,107.0975,7100.0
2014-12-22 10:40:00,116.52,116.57,116.3,116.36,19000.0,107.0975,107.1434,106.8953,106.9504,19000.0
2014-12-22 10:45:00,116.36,116.4,116.04,116.04,8000.0,106.9504,106.9872,106.6563,106.6563,8000.0
2014-12-22 10:50:00,116.04,116.11,115.78,115.82,9600.0,106.6563,106.7206,106.4173,106.4541,9600.0
2014-12-22 10:55:00,115.74,115.77,115.63,115.69,8600.0,106.3806,106.4081,106.2795,106.3346,8600.0
2014-12-22 11:00:00,115.68,115.68,115.24,115.34,16700.0,106.3254,106.3254,105.921,106.0129,16700.0
2014-12-22 11:05:00,115.35,115.38,115.09,115.21,18400.0,106.0221,106.0497,105.7831,105.8934,18400.0
2014-12-22 11:10:00,115.24,115.3,115.09,115.14,5500.0,105.921,105.9761,105.7831,105.8291,5500.0
2014-12-22 11:15:00,115.13,115.15,114.98,115.11,21200.0,105.8199,105.8383,105.682,105.8015,21200.0
2014-12-22 11:20:00,114.99,114.99,114.56,114.67,13800.0,105.6912,105.6912,105.296,105.3971,13800.0
2014-12-22 11:25:00,114.67,114.89,114.67,114.74,7200.0,105.3971,105.5993,105.3971,105.4614,7200.0
2014-12-22 11:30:00,114.72,114.81,114.68,114.75,6600.0,105.4431,105.5258,105.4063,105.4706,6600.0
2014-12-22 11:35:00,114.72,114.92,114.54,114.69,32400.0,105.4431,105.6269,105.2776,105.4155,32400.0
2014-12-22 11:40:00,114.69,114.69,114.37,114.47,14500.0,105.4155,105.4155,105.1214,105.2133,14500.0
2014-12-22 11:45:00,114.51,114.56,114.38,114.39,15000.0,105.25,105.296,105.1305,105.1397,15000.0
2014-12-22 11:50:00,114.4,114.43,114.17,114.18,21200.0,105.1489,105.1765,104.9375,104.9467,21200.0
2014-12-22 11:55:00,114.18,114.24,113.93,114.06,18300.0,104.9467,105.0019,104.7169,104.8364,18300.0
2014-12-22 12:00:00,113.96,114.03,113.91,113.95,12300.0,104.7445,104.8088,104.6986,104.7353,12300.0
2014-12-22 12:05:00,113.94,114.39,113.93,114.26,15600.0,104.7261,105.1397,104.7169,105.0203,15600.0
2014-12-22 12:10:00,114.37,114.49,114.22,114.4,19700.0,105.1214,105.2317,104.9835,105.1489,19700.0
2014-12-22 12:15:00,114.42,114.44,114.25,114.28,13500.0,105.1673,105.1857,105.0111,105.0386,13500.0
2014-12-22 12:20:00,114.28,114.35,114.23,114.27,21000.0,105.0386,105.103,104.9927,105.0294,21000.0
2014-12-22 12:25:00,114.23,114.31,114.23,114.29,6800.0,104.9927,105.0662,104.9927,105.0478,6800.0
2014-12-22 12:30:00,114.3,114.34,114.06,114.08,7800.0,105.057,105.0938,104.8364,104.8548,7800.0
2014-12-22 12:35:00,114.1,114.11,113.94,113.95,7200.0,104.8732,104.8824,104.7261,104.7353,7200.0
2014-12-22 12:40:00,114.01,114.02,113.94,114.02,9600.0,104.7905,104.7997,104.7261,104.7997,9600.0
2014-12-22 12:45:00,114.01,114.01,113.91,113.94,10900.0,104.7905,104.7905,104.6986,104.7261,10900.0
2014-12-22 12:50:00,113.94,113.96,113.76,113.86,6700.0,104.7261,104.7445,104.5607,104.6526,6700.0
2014-12-22 12:55:00,113.88,114.0,113.88,113.93,6100.0,104.671,104.7813,104.671,104.7169,6100.0
2014-12-22 13:00:00,113.93,113.95,113.89,113.89,5400.0,104.7169,104.7353,104.6802,104.6802,5400.0
2014-12-22 13:05:00,113.89,113.9,113.83,113.88,8000.0,104.6802,104.6894,104.625,104.671,8000.0
2014-12-22 13:10:00,113.89,113.89,113.81,113.81,3300.0,104.6802,104.6802,104.6066,104.6066,3300.0
2014-12-22 13:15:00,113.82,113.9,113.69,113.72,11100.0,104.6158,104.6894,104.4963,104.5239,11100.0
2014-12-22 13:20:00,113.69,113.8,113.69,113.72,7900.0,104.4963,104.5974,104.4963,104.5239,7900.0
2014-12-22 13:25:00,113.72,113.75,113.59,113.75,16900.0,104.5239,104.5515,104.4044,104.5515,16900.0
2014-12-22 13:30:00,113.74,113.76,113.69,113.75,9000.0,104.5423,104.5607,104.4963,104.5515,9000.0
2014-12-22 13:35:00,113.75,114.05,113.74,114.04,4800.0,104.5515,104.8272,104.5423,104.818,4800.0
2014-12-22 13:40:00,114.06,114.16,114.05,114.15,6500.0,104.8364,104.9283,104.8272,104.9191,6500.0
2014-12-22 13:45:00,114.15,114.26,114.15,114.15,4100.0,104.9191,105.0203,104.9191,104.9191,4100.0
2014-12-22 13:50:00,114.16,114.18,114.11,114.15,3600.0,104.9283,104.9467,104.8824,104.9191,3600.0
2014-12-22 13:55:00,114.11,114.14,113.88,113.95,10600.0,104.8824,104.91,104.671,104.7353,10600.0
2014-12-22 14:00:00,113.94,114.02,113.9,113.92,14800.0,104.7261,104.7997,104.6894,104.7077,14800.0
2014-12-22 14:05:00,113.88,113.88,113.77,113.8,7400.0,104.671,104.671,104.5699,104.5974,7400.0
2014-12-22 14:10:00,113.81,113.96,113.8,113.96,9000.0,104.6066,104.7445,104.5974,104.7445,9000.0
2014-12-22 14:15:00,113.96,114.09,113.96,114.08,10100.0,104.7445,104.864,104.7445,104.8548,10100.0
2014-12-22 14:20:00,114.1,114.38,114.1,114.38,11600.0,104.8732,105.1305,104.8732,105.1305,11600.0
2014-12-22 14:25:00,114.36,114.42,114.33,114.33,3000.0,105.1122,105.1673,105.0846,105.0846,3000.0
2014-12-22 14:30:00,114.28,114.32,114.17,114.22,14700.0,105.0386,105.0754,104.9375,104.9835,14700.0
2014-12-22 14:35:00,114.22,114.35,114.22,114.27,4200.0,104.9835,105.103,104.9835,105.0294,4200.0
2014-12-22 14:40:00,114.27,114.31,114.2,114.25,6900.0,105.0294,105.0662,104.9651,105.0111,6900.0
2014-12-22 14:45:00,114.24,114.28,114.19,114.22,7000.0,105.0019,105.0386,104.9559,104.9835,7000.0
2014-12-22 14:50:00,114.22,114.32,114.22,114.28,3800.0,104.9835,105.0754,104.9835,105.0386,3800.0
2014-12-22 14:55:00,114.26,114.27,114.2,114.25,14200.0,105.0203,105.0294,104.9651,105.0111,14200.0
2014-12-22 15:00:00,114.26,114.37,114.25,114.37,7400.0,105.0203,105.1214,105.0111,105.1214,7400.0
2014-12-22 15:05:00,114.36,114.39,114.17,114.19,8300.0,105.1122,105.1397,104.9375,104.9559,8300.0
2014-12-22 15:10:00,114.2,114.24,114.13,114.14,12900.0,104.9651,105.0019,104.9008,104.91,12900.0
2014-12-22 15:15:00,114.13,114.22,114.08,114.17,8300.0,104.9008,104.9835,104.8548,104.9375,8300.0
2014-12-22 15:20:00,114.16,114.21,114.12,114.16,6600.0,104.9283,104.9743,104.8916,104.9283,6600.0
2014-12-22 15:25:00,114.16,114.17,114.05,114.05,6200.0,104.9283,104.9375,104.8272,104.8272,6200.0
2014-12-22 15:30:00,114.09,114.1,114.01,114.01,15500.0,104.864,104.8732,104.7905,104.7905,15500.0
2014-12-22 15:35:00,114.01,114.11,113.97,114.01,17000.0,104.7905,104.8824,104.7537,104.7905,17000.0
2014-12-22 15:40:00,114.02,114.13,114.01,114.02,13100.0,104.7997,104.9008,104.7905,104.7997,13100.0
2014-12-22 15:45:00,114.04,114.16,113.89,113.92,23900.0,104.818,104.9283,104.6802,104.7077,23900.0
2014-12-22 15:50:00,113.92,113.94,113.76,113.79,25000.0,104.7077,104.7261,104.5607,104.5883,25000.0
2014-12-22 15:55:00,113.8,114.04,113.76,114.0,42200.0,104.5974,104.818,104.5607,104.7813,42200.0
2014-12-23 09:30:00,114.45,114.45,114.0,114.21,5800.0,105.1949,105.1949,104.7813,104.9743,5800.0
2014-12-23 09:35:00,114.25,114.32,113.84,114.01,5400.0,105.0111,105.0754,104.6342,104.7905,5400.0
2014-12-23 09:40:00,114.0,114.46,114.0,114.12,9000.0,104.7813,105.2041,104.7813,104.8916,9000.0
2014-12-23 09:45:00,114.03,114.12,113.6,113.65,4400.0,104.8088,104.8916,104.4136,104.4596,4400.0
2014-12-23 09:50:00,113.71,113.94,113.6,113.62,6400.0,104.5147,104.7261,104.4136,104.432,6400.0
2014-12-23 09:55:00,113.6,113.69,113.08,113.08,5200.0,104.4136,104.4963,103.9357,103.9357,5200.0
2014-12-23 10:00:00,113.16,113.45,112.78,113.45,4400.0,104.0092,104.2758,103.6599,104.2758,4400.0
2014-12-23 10:05:00,113.44,113.8,113.39,113.54,11300.0,104.2666,104.5974,104.2206,104.3585,11300.0
2014-12-23 10:10:00,113.53,113.57,113.37,113.37,11500.0,104.3493,104.386,104.2022,104.2022,11500.0
2014-12-23 10:15:00,113.37,113.67,113.29,113.67,7300.0,104.2022,104.478,104.1287,104.478,7300.0
2014-12-23 10:20:00,113.63,113.63,113.36,113.41,16800.0,104.4412,104.4412,104.193,104.239,16800.0
2014-12-23 10:25:00,113.43,113.63,113.43,113.54,3400.0,104.2574,104.4412,104.2574,104.3585,3400.0
2014-12-23 10:30:00,113.55,113.64,113.44,113.57,13900.0,104.3677,104.4504,104.2666,104.386,13900.0
2014-12-23 10:35:00,113.55,113.82,113.55,113.75,8200.0,104.3677,104.6158,104.3677,104.5515,8200.0
2014-12-23 10:40:00,113.84,113.84,113.75,113.8,5100.0,104.6342,104.6342,104.5515,104.5974,5100.0
2014-12-23 10:45:00,113.76,113.78,113.66,113.7,12000.0,104.5607,104.5791,104.4688,104.5055,12000.0
2014-12-23 10:50:00,113.76,113.84,113.67,113.67,7200.0,104.5607,104.6342,104.478,104.478,7200.0
2014-12-23 10:55:00,113.65,113.65,113.32,113.4,8800.0,104.4596,104.4596,104.1563,104.2298,8800.0
2014-12-23 11:00:00,113.37,113.37,113.24,113.31,1600.0,104.2022,104.2022,104.0827,104.1471,1600.0
2014-12-23 11:05:00,113.3,113.31,113.1,113.1,5200.0,104.1379,104.1471,103.9541,103.9541,5200.0
2014-12-23 11:10:00,113.03,113.13,113.03,113.03,4800.0,103.8897,103.9816,103.8897,103.8897,4800.0
2014-12-23 11:15:00,113.0,113.17,112.91,113.07,2700.0,103.8621,104.0184,103.7794,103.9265,2700.0
2014-12-23 11:20:00,113.15,113.44,113.11,113.37,3300.0,104.0,104.2666,103.9632,104.2022,3300.0
2014-12-23 11:25:00,113.41,113.48,113.4,113.42,1000.0,104.239,104.3033,104.2298,104.2482,1000.0
2014-12-23 11:30:00,113.46,113.46,113.36,113.37,2100.0,104.2849,104.2849,104.193,104.2022,2100.0
2014-12-23 11:35:00,113.43,113.43,113.36,113.4,2600.0,104.2574,104.2574,104.193,104.2298,2600.0
2014-12-23 11:40:00,113.37,113.37,113.29,113.3,4500.0,104.2022,104.2022,104.1287,104.1379,4500.0
2014-12-23 11:45:00,113.26,113.37,113.26,113.35,5100.0,104.1011,104.2022,104.1011,104.1838,5100.0
2014-12-23 11:50:00,113.34,113.39,113.32,113.35,1700.0,104.1746,104.2206,104.1563,104.1838,1700.0
2014-12-23 11:55:00,113.35,113.4,113.31,113.4,2500.0,104.1838,104.2298,104.1471,104.2298,2500.0
2014-12-23 12:00:00,113.31,113.38,113.31,113.31,1700.0,104.1471,104.2114,104.1471,104.1471,1700.0
2014-12-23 12:05:00,113.33,113.33,113.25,113.27,3200.0,104.1655,104.1655,104.0919,104.1103,3200.0
2014-12-23 12:10:00,113.25,113.27,113.17,113.27,3300.0,104.0919,104.1103,104.0184,104.1103,3300.0
2014-12-23 12:15:00,113.27,113.3,113.21,113.27,4700.0,104.1103,104.1379,104.0552,104.1103,4700.0
2014-12-23 12:20:00,113.26,113.34,113.25,113.25,2800.0,104.1011,104.1746,104.0919,104.0919,2800.0
2014-12-23 12:25:00,113.27,113.28,113.16,113.16,2600.0,104.1103,104.1195,104.0092,104.0092,2600.0
2014-12-23 12:30:00,113.18,113.19,113.12,113.13,4000.0,104.0276,104.0368,103.9724,103.9816,4000.0
2014-12-23 12:35:00,113.12,113.19,113.12,113.15,3900.0,103.9724,104.0368,103.9724,104.0,3900.0
2014-12-23 12:40:00,113.18,113.18,113.04,113.07,2100.0,104.0276,104.0276,103.8989,103.9265,2100.0
2014-12-23 12:45:00,113.03,113.03,113.01,113.01,400.0,103.8897,103.8897,103.8713,103.8713,400.0
2014-12-23 12:50:00,113.08,113.08,112.78,112.78,7700.0,103.9357,103.9357,103.6599,103.6599,7700.0
2014-12-23 12:55:00,112.81,112.81,112.56,112.56,9300.0,103.6875,103.6875,103.4577,103.4577,9300.0
2014-12-23 13:00:00,112.51,112.55,112.39,112.47,3500.0,103.4118,103.4485,103.3015,103.375,3500.0
2014-12-23 13:05:00,112.47,112.49,112.44,112.46,6000.0,103.375,103.3934,103.3474,103.3658,6000.0
2014-12-23 13:10:00,112.47,112.64,112.46,112.62,6900.0,103.375,103.5313,103.3658,103.5129,6900.0
2014-12-23 13:15:00,112.63,112.64,112.52,112.63,7000.0,103.5221,103.5313,103.421,103.5221,7000.0
2014-12-23 13:20:00,112.63,112.67,112.6,112.63,2600.0,103.5221,103.5588,103.4945,103.5221,2600.0
2014-12-23 13:25:00,112.59,112.59,112.45,112.49,4600.0,103.4853,103.4853,103.3566,103.3934,4600.0
2014-12-23 13:30:00,112.47,112.5,112.24,112.24,5000.0,103.375,103.4026,103.1636,103.1636,5000.0
2014-12-23 13:35:00,112.25,112.25,112.0,112.0,11600.0,103.1728,103.1728,102.943,102.943,11600.0
2014-12-23 13:40:00,112.03,112.1,111.94,112.03,3400.0,102.9706,103.0349,102.8879,102.9706,3400.0
2014-12-23 13:45:00,111.94,111.97,111.8,111.9,14900.0,102.8879,102.9154,102.7592,102.8511,14900.0
2014-12-23 13:50:00,111.92,112.04,111.91,112.01,8500.0,102.8695,102.9798,102.8603,102.9522,8500.0
2014-12-23 13:55:00,111.97,112.01,111.92,112.0,13100.0,102.9154,102.9522,102.8695,102.943,13100.0
2014-12-23 14:00:00,112.0,112.05,111.97,112.04,9500.0,102.943,102.989,102.9154,102.9798,9500.0
2014-12-23 14:05:00,112.05,112.05,111.99,112.01,10700.0,102.989,102.989,102.9338,102.9522,10700.0
2014-12-23 14:10:00,112.01,112.02,111.89,111.89,6900.0,102.9522,102.9614,102.8419,102.8419,6900.0
2014-12-23 14:15:00,111.9,111.93,111.83,111.87,4200.0,102.8511,102.8787,102.7868,102.8235,4200.0
2014-12-23 14:20:00,111.86,111.86,111.61,111.61,11300.0,102.8143,102.8143,102.5845,102.5845,11300.0
2014-12-23 14:25:00,111.61,111.65,111.47,111.54,6800.0,102.5845,102.6213,102.4559,102.5202,6800.0
2014-12-23 14:30:00,111.5,111.65,111.5,111.63,11100.0,102.4834,102.6213,102.4834,102.6029,11100.0
2014-12-23 14:35:00,111.59,111.86,111.59,111.86,7700.0,102.5662,102.8143,102.5662,102.8143,7700.0
2014-12-23 14:40:00,111.87,111.99,111.85,111.88,10300.0,102.8235,102.9338,102.8051,102.8327,10300.0
2014-12-23 14:45:00,111.94,111.94,111.8,111.84,8700.0,102.8879,102.8879,102.7592,102.7959,8700.0
2014-12-23 14:50:00,111.8,111.88,111.8,111.84,10600.0,102.7592,102.8327,102.7592,102.7959,10600.0
2014-12-23 14:55:00,111.84,111.84,111.71,111.71,3500.0,102.7959,102.7959,102.6765,102.6765,3500.0
2014-12-23 15:00:00,111.71,111.76,111.66,111.73,16300.0,102.6765,102.7224,102.6305,102.6948,16300.0
2014-12-23 15:05:00,111.72,111.76,111.71,111.72,7100.0,102.6856,102.7224,102.6765,102.6856,7100.0
2014-12-23 15:10:00,111.72,111.73,111.64,111.69,9000.0,102.6856,102.6948,102.6121,102.6581,9000.0
2014-12-23 15:15:00,111.69,111.7,111.64,111.67,6400.0,102.6581,102.6673,102.6121,102.6397,6400.0
2014-12-23 15:20:00,111.66,111.68,111.6,111.61,10800.0,102.6305,102.6489,102.5754,102.5845,10800.0
2014-12-23 15:25:00,111.6,111.66,111.58,111.58,20000.0,102.5754,102.6305,102.557,102.557,20000.0
2014-12-23 15:30:00,111.57,111.6,111.52,111.54,17300.0,102.5478,102.5754,102.5018,102.5202,17300.0
2014-12-23 15:35:00,111.54,111.58,111.51,111.57,14500.0,102.5202,102.557,102.4926,102.5478,14500.0
2014-12-23 15:40:00,111.58,111.6,111.55,111.58,13300.0,102.557,102.5754,102.5294,102.557,13300.0
2014-12-23 15:45:00,111.59,111.71,111.58,111.7,33500.0,102.5662,102.6765,102.557,102.6673,33500.0
2014-12-23 15:50:00,111.7,111.86,111.68,111.78,18600.0,102.6673,102.8143,102.6489,102.7408,18600.0
2014-12-23 15:55:00,111.8,111.85,111.73,111.79,25200.0,102.7592,102.8051,102.6948,102.75,25200.0
2014-12-24 09:30:00,112.25,112.25,111.74,111.74,6500.0,103.1728,103.1728,102.704,102.704,6500.0
2014-12-24 09:35:00,111.84,111.94,111.34,111.45,1400.0,102.7959,102.8879,102.3364,102.4375,1400.0
2014-12-24 09:40:00,111.55,111.68,111.08,111.16,4900.0,102.5294,102.6489,102.0974,102.1709,4900.0
2014-12-24 09:45:00,111.16,111.45,110.95,111.38,29200.0,102.1709,102.4375,101.9779,102.3731,29200.0
2014-12-24 09:50:00,111.37,111.96,111.33,111.95,48400.0,102.364,102.9062,102.3272,102.8971,48400.0
2014-12-24 09:55:00,111.96,112.99,111.93,112.95,70100.0,102.9062,103.8529,102.8787,103.8162,70100.0
2014-12-24 10:00:00,112.88,112.88,111.93,112.06,18800.0,103.7518,103.7518,102.8787,102.9982,18800.0
2014-12-24 10:05:00,112.07,112.12,111.81,111.91,5900.0,103.0073,103.0533,102.7684,102.8603,5900.0
2014-12-24 10:10:00,111.91,111.91,111.89,111.89,300.0,102.8603,102.8603,102.8419,102.8419,300.0
2014-12-24 10:15:00,111.99,112.01,111.77,111.8,9500.0,102.9338,102.9522,102.7316,102.7592,9500.0
2014-12-24 10:20:00,111.82,111.86,111.78,111.78,9600.0,102.7776,102.8143,102.7408,102.7408,9600.0
2014-12-24 10:25:00,111.81,111.85,111.79,111.82,6400.0,102.7684,102.8051,102.75,102.7776,6400.0
2014-12-24 10:30:00,111.82,111.92,111.78,111.85,10300.0,102.7776,102.8695,102.7408,102.8051,10300.0
2014-12-24 10:35:00,111.78,112.08,111.77,111.91,25800.0,102.7408,103.0165,102.7316,102.8603,25800.0
2014-12-24 10:40:00,111.87,112.06,111.76,111.87,27400.0,102.8235,102.9982,102.7224,102.8235,27400.0
2014-12-24 10:45:00,111.95,111.95,111.42,111.58,8800.0,102.8971,102.8971,102.4099,102.557,8800.0
2014-12-24 10:50:00,111.61,111.68,111.56,111.58,3400.0,102.5845,102.6489,102.5386,102.557,3400.0
2014-12-24 10:55:00,111.5,111.5,111.45,111.45,700.0,102.4834,102.4834,102.4375,102.4375,700.0
2014-12-24 11:00:00,111.52,111.59,111.5,111.59,5800.0,102.5018,102.5662,102.4834,102.5662,5800.0
2014-12-24 11:05:00,111.65,111.65,111.47,111.5,8500.0,102.6213,102.6213,102.4559,102.4834,8500.0
2014-12-24 11:10:00,111.56,111.58,111.48,111.55,2000.0,102.5386,102.557,102.4651,102.5294,2000.0
2014-12-24 11:15:00,111.56,111.56,111.49,111.5,4100.0,102.5386,102.5386,102.4742,102.4834,4100.0
2014-12-24 11:20:00,111.5,111.57,111.48,111.51,5000.0,102.4834,102.5478,102.4651,102.4926,5000.0
2014-12-24 11:25:00,111.51,111.59,111.49,111.59,5700.0,102.4926,102.5662,102.4742,102.5662,5700.0
2014-12-24 11:30:00,111.76,111.8,111.7,111.7,1000.0,102.7224,102.7592,102.6673,102.6673,1000.0
2014-12-24 11:35:00,111.7,111.71,111.59,111.59,2600.0,102.6673,102.6765,102.5662,102.5662,2600.0
2014-12-24 11:40:00,111.66,111.73,111.65,111.68,5800.0,102.6305,102.6948,102.6213,102.6489,5800.0
2014-12-24 11:45:00,111.67,111.73,111.64,111.67,3000.0,102.6397,102.6948,102.6121,102.6397,3000.0
2014-12-24 11:50:00,111.67,111.71,111.6,111.7,5000.0,102.6397,102.6765,102.5754,102.6673,5000.0
2014-12-24 11:55:00,111.7,111.77,111.69,111.73,1400.0,102.6673,102.7316,102.6581,102.6948,1400.0
2014-12-24 12:00:00,111.72,111.82,111.69,111.77,2700.0,102.6856,102.7776,102.6581,102.7316,2700.0
2014-12-24 12:05:00,111.75,111.89,111.74,111.88,2700.0,102.7132,102.8419,102.704,102.8327,2700.0
2014-12-24 12:10:00,111.89,111.9,111.86,111.9,1900.0,102.8419,102.8511,102.8143,102.8511,1900.0
2014-12-24 12:15:00,111.97,111.97,111.92,111.92,1600.0,102.9154,102.9154,102.8695,102.8695,1600.0
2014-12-24 12:20:00,111.92,112.01,111.92,112.01,1100.0,102.8695,102.9522,102.8695,102.9522,1100.0
2014-12-24 12:25:00,112.01,112.08,111.89,111.92,6400.0,102.9522,103.0165,102.8419,102.8695,6400.0
2014-12-24 12:30:00,111.95,111.95,111.91,111.94,1400.0,102.8971,102.8971,102.8603,102.8879,1400.0
2014-12-24 12:35:00,111.93,111.94,111.87,111.9,10600.0,102.8787,102.8879,102.8235,102.8511,10600.0
2014-12-24 12:40:00,111.9,112.02,111.9,112.01,3400.0,102.8511,102.9614,102.8511,102.9522,3400.0
2014-12-24 12:45:00,111.99,112.03,111.98,112.01,5000.0,102.9338,102.9706,102.9246,102.9522,5000.0
2014-12-24 12:50:00,111.99,111.99,111.72,111.73,7500.0,102.9338,102.9338,102.6856,102.6948,7500.0
2014-12-24 12:55:00,111.75,111.85,111.61,111.7,9200.0,102.7132,102.8051,102.5845,102.6673,9200.0
2014-12-26 09:30:00,111.97,112.41,111.69,112.4,1400.0,102.9154,103.3199,102.6581,103.3107,1400.0
2014-12-26 09:35:00,112.39,112.43,112.39,112.43,1800.0,103.3015,103.3382,103.3015,103.3382,1800.0
2014-12-26 09:40:00,112.48,112.6,112.47,112.5,700.0,103.3842,103.4945,103.375,103.4026,700.0
2014-12-26 09:45:00,112.01,112.15,112.01,112.15,200.0,102.9522,103.0809,102.9522,103.0809,200.0
2014-12-26 09:50:00,112.0,112.02,111.8,111.8,4100.0,102.943,102.9614,102.7592,102.7592,4100.0
2014-12-26 09:55:00,111.9,111.94,111.8,111.89,1900.0,102.8511,102.8879,102.7592,102.8419,1900.0
2014-12-26 10:00:00,112.03,112.47,112.03,112.41,10400.0,102.9706,103.375,102.9706,103.3199,10400.0
2014-12-26 10:05:00,112.41,112.41,111.77,112.13,2700.0,103.3199,103.3199,102.7316,103.0625,2700.0
2014-12-26 10:10:00,112.14,112.53,112.14,112.37,900.0,103.0717,103.4301,103.0717,103.2831,900.0
2014-12-26 10:15:00,112.36,112.42,112.32,112.4,1200.0,103.2739,103.329,103.2371,103.3107,1200.0
2014-12-26 10:20:00,112.45,112.74,112.45,112.74,1800.0,103.3566,103.6232,103.3566,103.6232,1800.0
2014-12-26 10:25:00,112.71,112.76,112.59,112.64,1000.0,103.5956,103.6415,103.4853,103.5313,1000.0
2014-12-26 10:30:00,112.73,112.74,112.68,112.68,2600.0,103.614,103.6232,103.568,103.568,2600.0
2014-12-26 10:35:00,112.75,112.83,112.75,112.79,1600.0,103.6324,103.7059,103.6324,103.6691,1600.0
2014-12-26 10:40:00,112.77,112.81,112.72,112.79,6900.0,103.6507,103.6875,103.6048,103.6691,6900.0
2014-12-26 10:45:00,112.79,112.96,112.79,112.88,3500.0,103.6691,103.8254,103.6691,103.7518,3500.0
2014-12-26 10:50:00,112.85,112.88,112.79,112.81,1900.0,103.7243,103.7518,103.6691,103.6875,1900.0
2014-12-26 10:55:00,112.79,112.79,112.67,112.72,2400.0,103.6691,103.6691,103.5588,103.6048,2400.0
2014-12-26 11:00:00,112.67,112.67,112.55,112.64,900.0,103.5588,103.5588,103.4485,103.5313,900.0
2014-12-26 11:05:00,112.67,112.97,112.66,112.82,21800.0,103.5588,103.8346,103.5496,103.6967,21800.0
2014-12-26 11:10:00,112.76,112.86,112.73,112.77,9900.0,103.6415,103.7335,103.614,103.6507,9900.0
2014-12-26 11:15:00,112.78,112.86,112.73,112.86,3200.0,103.6599,103.7335,103.614,103.7335,3200.0
2014-12-26 11:20:00,112.88,112.88,112.79,112.79,600.0,103.7518,103.7518,103.6691,103.6691,600.0
2014-12-26 11:25:00,112.8,112.85,112.78,112.82,1700.0,103.6783,103.7243,103.6599,103.6967,1700.0
2014-12-26 11:30:00,112.82,112.91,112.77,112.91,4100.0,103.6967,103.7794,103.6507,103.7794,4100.0
2014-12-26 11:35:00,112.83,112.9,112.83,112.9,300.0,103.7059,103.7702,103.7059,103.7702,300.0
2014-12-26 11:40:00,112.9,112.96,112.85,112.94,7400.0,103.7702,103.8254,103.7243,103.807,7400.0
2014-12-26 11:45:00,112.93,112.96,112.92,112.95,1300.0,103.7978,103.8254,103.7886,103.8162,1300.0
2014-12-26 11:50:00,113.0,113.18,113.0,113.11,3000.0,103.8621,104.0276,103.8621,103.9632,3000.0
2014-12-26 11:55:00,113.11,113.11,113.11,113.11,0.0,103.9632,103.9632,103.9632,103.9632,0.0
2014-12-26 12:00:00,113.16,113.16,113.13,113.13,200.0,104.0092,104.0092,103.9816,103.9816,200.0
2014-12-26 12:05:00,113.15,113.15,113.05,113.11,1800.0,104.0,104.0,103.9081,103.9632,1800.0
2014-12-26 12:10:00,113.09,113.09,112.98,112.98,1900.0,103.9449,103.9449,103.8438,103.8438,1900.0
2014-12-26 12:15:00,113.0,113.04,112.98,112.99,2900.0,103.8621,103.8989,103.8438,103.8529,2900.0
2014-12-26 12:20:00,112.98,113.0,112.94,112.95,1800.0,103.8438,103.8621,103.807,103.8162,1800.0
2014-12-26 12:25:00,112.99,113.01,112.87,112.87,1900.0,103.8529,103.8713,103.7427,103.7427,1900.0
2014-12-26 12:30:00,112.9,112.93,112.8,112.8,1300.0,103.7702,103.7978,103.6783,103.6783,1300.0
2014-12-26 12:35:00,112.77,112.8,112.69,112.7,1000.0,103.6507,103.6783,103.5772,103.5864,1000.0
2014-12-26 12:40:00,112.69,112.69,112.65,112.65,700.0,103.5772,103.5772,103.5404,103.5404,700.0
2014-12-26 12:45:00,112.67,112.67,112.57,112.6,2700.0,103.5588,103.5588,103.4669,103.4945,2700.0
2014-12-26 12:50:00,112.58,112.62,112.47,112.47,7800.0,103.4761,103.5129,103.375,103.375,7800.0
2014-12-26 12:55:00,112.44,112.44,112.35,112.35,700.0,103.3474,103.3474,103.2647,103.2647,700.0
2014-12-26 13:00:00,112.34,112.36,112.13,112.13,2600.0,103.2555,103.2739,103.0625,103.0625,2600.0
2014-12-26 13:05:00,112.11,112.13,111.98,111.98,700.0,103.0441,103.0625,102.9246,102.9246,700.0
2014-12-26 13:10:00,111.98,111.98,111.92,111.94,1500.0,102.9246,102.9246,102.8695,102.8879,1500.0
2014-12-26 13:15:00,111.92,111.92,111.82,111.86,3500.0,102.8695,102.8695,102.7776,102.8143,3500.0
2014-12-26 13:20:00,111.86,111.96,111.86,111.95,600.0,102.8143,102.9062,102.8143,102.8971,600.0
2014-12-26 13:25:00,111.89,111.89,111.82,111.86,1600.0,102.8419,102.8419,102.7776,102.8143,1600.0
2014-12-26 13:30:00,111.86,111.95,111.86,111.95,1200.0,102.8143,102.8971,102.8143,102.8971,1200.0
2014-12-26 13:35:00,111.98,112.09,111.96,112.07,3700.0,102.9246,103.0257,102.9062,103.0073,3700.0
2014-12-26 13:40:00,112.08,112.08,112.06,112.06,400.0,103.0165,103.0165,102.9982,102.9982,400.0
2014-12-26 13:45:00,112.05,112.06,111.92,111.97,2400.0,102.989,102.9982,102.8695,102.9154,2400.0
2014-12-26 13:50:00,111.94,112.05,111.93,112.05,3300.0,102.8879,102.989,102.8787,102.989,3300.0
2014-12-26 13:55:00,112.0,112.0,111.84,111.84,5200.0,102.943,102.943,102.7959,102.7959,5200.0
2014-12-26 14:00:00,111.77,111.91,111.77,111.81,3600.0,102.7316,102.8603,102.7316,102.7684,3600.0
2014-12-26 14:05:00,111.88,111.91,111.85,111.89,4500.0,102.8327,102.8603,102.8051,102.8419,4500.0
2014-12-26 14:10:00,111.86,111.89,111.86,111.88,1400.0,102.8143,102.8419,102.8143,102.8327,1400.0
2014-12-26 14:15:00,111.9,111.9,111.87,111.89,1000.0,102.8511,102.8511,102.8235,102.8419,1000.0
2014-12-26 14:20:00,111.89,111.89,111.76,111.77,4900.0,102.8419,102.8419,102.7224,102.7316,4900.0
2014-12-26 14:25:00,111.77,111.87,111.76,111.8,6500.0,102.7316,102.8235,102.7224,102.7592,6500.0
2014-12-26 14:30:00,111.8,111.87,111.8,111.83,5700.0,102.7592,102.8235,102.7592,102.7868,5700.0
2014-12-26 14:35:00,111.83,111.84,111.78,111.8,12200.0,102.7868,102.7959,102.7408,102.7592,12200.0
2014-12-26 14:40:00,111.82,111.82,111.79,111.79,600.0,102.7776,102.7776,102.75,102.75,600.0
2014-12-26 14:45:00,111.82,111.84,111.79,111.8,3200.0,102.7776,102.7959,102.75,102.7592,3200.0
2014-12-26 14:50:00,111.81,111.81,111.78,111.79,3300.0,102.7684,102.7684,102.7408,102.75,3300.0
2014-12-26 14:55:00,111.79,111.81,111.77,111.8,2300.0,102.75,102.7684,102.7316,102.7592,2300.0
2014-12-26 15:00:00,111.79,111.9,111.79,111.82,3300.0,102.75,102.8511,102.75,102.7776,3300.0
2014-12-26 15:05:00,111.82,111.82,111.76,111.76,1100.0,102.7776,102.7776,102.7224,102.7224,1100.0
2014-12-26 15:10:00,111.76,111.82,111.75,111.79,2900.0,102.7224,102.7776,102.7132,102.75,2900.0
2014-12-26 15:15:00,111.79,111.8,111.75,111.77,4100.0,102.75,102.7592,102.7132,102.7316,4100.0
2014-12-26 15:20:00,111.78,111.78,111.72,111.75,3600.0,102.7408,102.7408,102.6856,102.7132,3600.0
2014-12-26 15:25:00,111.73,111.73,111.6,111.61,3400.0,102.6948,102.6948,102.5754,102.5845,3400.0
2014-12-26 15:30:00,111.62,111.66,111.51,111.65,5200.0,102.5937,102.6305,102.4926,102.6213,5200.0
2014-12-26 15:35:00,111.65,111.77,111.62,111.75,6900.0,102.6213,102.7316,102.5937,102.7132,6900.0
2014-12-26 15:40:00,111.75,111.76,111.62,111.65,7800.0,102.7132,102.7224,102.5937,102.6213,7800.0
2014-12-26 15:45:00,111.62,111.65,111.44,111.5,11000.0,102.5937,102.6213,102.4283,102.4834,11000.0
2014-12-26 15:50:00,111.47,111.59,111.47,111.52,8000.0,102.4559,102.5662,102.4559,102.5018,8000.0
2014-12-26 15:55:00,111.45,111.53,111.43,111.48,13300.0,102.4375,102.511,102.4191,102.4651,13300.0
2014-12-29 09:30:00,111.43,111.68,111.23,111.41,4300.0,102.4191,102.6489,102.2353,102.4007,4300.0
2014-12-29 09:35:00,111.61,111.61,110.87,111.0,9700.0,102.5845,102.5845,101.9044,102.0239,9700.0
2014-12-29 09:40:00,111.02,111.89,111.02,111.2,5700.0,102.0423,102.8419,102.0423,102.2077,5700.0
2014-12-29 09:45:00,111.18,111.39,111.07,111.24,5100.0,102.1893,102.3823,102.0882,102.2445,5100.0
2014-12-29 09:50:00,111.24,111.33,111.0,111.09,9700.0,102.2445,102.3272,102.0239,102.1066,9700.0
2014-12-29 09:55:00,111.15,111.4,111.03,111.03,3300.0,102.1617,102.3915,102.0514,102.0514,3300.0
2014-12-29 10:00:00,111.02,111.29,111.02,111.21,12400.0,102.0423,102.2904,102.0423,102.2169,12400.0
2014-12-29 10:05:00,111.22,112.04,111.22,111.87,8500.0,102.2261,102.9798,102.2261,102.8235,8500.0
2014-12-29 10:10:00,111.9,112.12,111.69,112.01,13900.0,102.8511,103.0533,102.6581,102.9522,13900.0
2014-12-29 10:15:00,112.02,112.03,111.88,112.0,10600.0,102.9614,102.9706,102.8327,102.943,10600.0
2014-12-29 10:20:00,112.03,112.08,111.79,111.79,7100.0,102.9706,103.0165,102.75,102.75,7100.0
2014-12-29 10:25:00,111.8,111.85,111.55,111.55,7900.0,102.7592,102.8051,102.5294,102.5294,7900.0
2014-12-29 10:30:00,111.56,112.01,111.56,111.95,5600.0,102.5386,102.9522,102.5386,102.8971,5600.0
2014-12-29 10:35:00,111.92,112.05,111.92,112.0,3200.0,102.8695,102.989,102.8695,102.943,3200.0
2014-12-29 10:40:00,111.94,112.0,111.82,111.91,7300.0,102.8879,102.943,102.7776,102.8603,7300.0
2014-12-29 10:45:00,111.94,112.04,111.94,112.03,3100.0,102.8879,102.9798,102.8879,102.9706,3100.0
2014-12-29 10:50:00,112.05,112.13,111.99,112.04,4700.0,102.989,103.0625,102.9338,102.9798,4700.0
2014-12-29 10:55:00,112.08,112.08,111.88,111.9,4300.0,103.0165,103.0165,102.8327,102.8511,4300.0
2014-12-29 11:00:00,111.92,111.92,111.77,111.82,4400.0,102.8695,102.8695,102.7316,102.7776,4400.0
2014-12-29 11:05:00,111.82,111.85,111.79,111.8,2100.0,102.7776,102.8051,102.75,102.7592,2100.0
2014-12-29 11:10:00,111.81,111.85,111.75,111.85,2400.0,102.7684,102.8051,102.7132,102.8051,2400.0
2014-12-29 11:15:00,111.85,111.87,111.78,111.87,2000.0,102.8051,102.8235,102.7408,102.8235,2000.0
2014-12-29 11:20:00,111.88,112.11,111.88,112.11,1500.0,102.8327,103.0441,102.8327,103.0441,1500.0
2014-12-29 11:25:00,112.11,112.14,112.06,112.07,4900.0,103.0441,103.0717,102.9982,103.0073,4900.0
2014-12-29 11:30:00,112.11,112.15,112.09,112.15,2900.0,103.0441,103.0809,103.0257,103.0809,2900.0
2014-12-29 11:35:00,112.15,112.27,112.1,112.27,6100.0,103.0809,103.1912,103.0349,103.1912,6100.0
2014-12-29 11:40:00,112.28,112.31,112.22,112.31,2500.0,103.2004,103.2279,103.1452,103.2279,2500.0
2014-12-29 11:45:00,112.29,112.39,112.28,112.28,3200.0,103.2096,103.3015,103.2004,103.2004,3200.0
2014-12-29 11:50:00,112.31,112.35,112.07,112.07,3200.0,103.2279,103.2647,103.0073,103.0073,3200.0
2014-12-29 11:55:00,112.08,112.1,112.03,112.1,2700.0,103.0165,103.0349,102.9706,103.0349,2700.0
2014-12-29 12:00:00,112.1,112.1,112.03,112.1,4400.0,103.0349,103.0349,102.9706,103.0349,4400.0
2014-12-29 12:05:00,112.1,112.12,112.07,112.1,2300.0,103.0349,103.0533,103.0073,103.0349,2300.0
2014-12-29 12:10:00,112.1,112.11,112.07,112.1,2300.0,103.0349,103.0441,103.0073,103.0349,2300.0
2014-12-29 12:15:00,112.1,112.11,111.84,111.98,5400.0,103.0349,103.0441,102.7959,102.9246,5400.0
2014-12-29 12:20:00,112.01,112.05,111.94,111.98,1700.0,102.9522,102.989,102.8879,102.9246,1700.0
2014-12-29 12:25:00,111.94,111.94,111.83,111.86,900.0,102.8879,102.8879,102.7868,102.8143,900.0
2014-12-29 12:30:00,111.87,111.95,111.86,111.87,2400.0,102.8235,102.8971,102.8143,102.8235,2400.0
2014-12-29 12:35:00,111.89,111.97,111.89,111.94,1500.0,102.8419,102.9154,102.8419,102.8879,1500.0
2014-12-29 12:40:00,111.95,112.0,111.87,111.92,5200.0,102.8971,102.943,102.8235,102.8695,5200.0
2014-12-29 12:45:00,111.93,111.93,111.83,111.84,4400.0,102.8787,102.8787,102.7868,102.7959,4400.0
2014-12-29 12:50:00,111.83,111.85,111.65,111.68,7300.0,102.7868,102.8051,102.6213,102.6489,7300.0
2014-12-29 12:55:00,111.63,111.65,111.51,111.57,5400.0,102.6029,102.6213,102.4926,102.5478,5400.0
2014-12-29 13:00:00,111.57,111.58,111.51,111.54,2300.0,102.5478,102.557,102.4926,102.5202,2300.0
2014-12-29 13:05:00,111.57,111.65,111.44,111.56,13700.0,102.5478,102.6213,102.4283,102.5386,13700.0
2014-12-29 13:10:00,111.52,111.55,111.46,111.53,2200.0,102.5018,102.5294,102.4467,102.511,2200.0
2014-12-29 13:15:00,111.57,111.61,111.56,111.61,1900.0,102.5478,102.5845,102.5386,102.5845,1900.0
2014-12-29 13:20:00,111.65,111.69,111.63,111.69,400.0,102.6213,102.6581,102.6029,102.6581,400.0
2014-12-29 13:25:00,111.66,111.7,111.65,111.66,1300.0,102.6305,102.6673,102.6213,102.6305,1300.0
2014-12-29 13:30:00,111.69,111.79,111.69,111.72,2200.0,102.6581,102.75,102.6581,102.6856,2200.0
2014-12-29 13:35:00,111.81,112.01,111.79,111.95,8500.0,102.7684,102.9522,102.75,102.8971,8500.0
2014-12-29 13:40:00,111.98,112.12,111.96,112.11,5700.0,102.9246,103.0533,102.9062,103.0441,5700.0
2014-12-29 13:45:00,112.11,112.11,112.07,112.1,1900.0,103.0441,103.0441,103.0073,103.0349,1900.0
2014-12-29 13:50:00,112.08,112.08,112.01,112.05,4400.0,103.0165,103.0165,102.9522,102.989,4400.0
2014-12-29 13:55:00,112.06,112.1,112.03,112.1,1500.0,102.9982,103.0349,102.9706,103.0349,1500.0
2014-12-29 14:00:00,112.08,112.11,112.07,112.09,1200.0,103.0165,103.0441,103.0073,103.0257,1200.0
2014-12-29 14:05:00,112.09,112.12,112.07,112.11,1400.0,103.0257,103.0533,103.0073,103.0441,1400.0
2014-12-29 14:10:00,112.1,112.12,112.07,112.12,1100.0,103.0349,103.0533,103.0073,103.0533,1100.0
2014-12-29 14:15:00,112.11,112.11,112.04,112.04,2100.0,103.0441,103.0441,102.9798,102.9798,2100.0
2014-12-29 14:20:00,112.05,112.09,112.03,112.09,5700.0,102.989,103.0257,102.9706,103.0257,5700.0
2014-12-29 14:25:00,112.07,112.07,112.01,112.01,3600.0,103.0073,103.0073,102.9522,102.9522,3600.0
2014-12-29 14:30:00,112.03,112.14,112.02,112.1,4000.0,102.9706,103.0717,102.9614,103.0349,4000.0
2014-12-29 14:35:00,112.1,112.12,112.09,112.12,1000.0,103.0349,103.0533,103.0257,103.0533,1000.0
2014-12-29 14:40:00,112.13,112.17,112.12,112.17,2600.0,103.0625,103.0993,103.0533,103.0993,2600.0
2014-12-29 14:45:00,112.17,112.19,112.15,112.15,1800.0,103.0993,103.1176,103.0809,103.0809,1800.0
2014-12-29 14:50:00,112.17,112.17,112.11,112.12,2200.0,103.0993,103.0993,103.0441,103.0533,2200.0
2014-12-29 14:55:00,112.13,112.14,112.09,112.13,2300.0,103.0625,103.0717,103.0257,103.0625,2300.0
2014-12-29 15:00:00,112.14,112.14,112.11,112.11,1100.0,103.0717,103.0717,103.0441,103.0441,1100.0
2014-12-29 15:05:00,112.12,112.15,112.11,112.15,2000.0,103.0533,103.0809,103.0441,103.0809,2000.0
2014-12-29 15:10:00,112.14,112.14,112.12,112.14,2000.0,103.0717,103.0717,103.0533,103.0717,2000.0
2014-12-29 15:15:00,112.1,112.12,112.09,112.12,2300.0,103.0349,103.0533,103.0257,103.0533,2300.0
2014-12-29 15:20:00,112.11,112.12,112.09,112.1,2100.0,103.0441,103.0533,103.0257,103.0349,2100.0
2014-12-29 15:25:00,112.12,112.17,112.12,112.12,3200.0,103.0533,103.0993,103.0533,103.0533,3200.0
2014-12-29 15:30:00,112.12,112.14,112.07,112.07,2900.0,103.0533,103.0717,103.0073,103.0073,2900.0
2014-12-29 15:35:00,112.08,112.08,111.95,111.98,6200.0,103.0165,103.0165,102.8971,102.9246,6200.0
2014-12-29 15:40:00,111.97,111.98,111.94,111.98,5800.0,102.9154,102.9246,102.8879,102.9246,5800.0
2014-12-29 15:45:00,111.98,112.11,111.97,111.98,6900.0,102.9246,103.0441,102.9154,102.9246,6900.0
2014-12-29 15:50:00,112.0,112.0,111.87,111.88,7300.0,102.943,102.943,102.8235,102.8327,7300.0
2014-12-29 15:55:00,111.87,111.97,111.84,111.93,17300.0,102.8235,102.9154,102.7959,102.8787,17300.0
2014-12-30 09:30:00,111.68,111.75,111.67,111.67,2500.0,102.6489,102.7132,102.6397,102.6397,2500.0
2014-12-30 09:35:00,111.69,111.95,111.61,111.61,1900.0,102.6581,102.8971,102.5845,102.5845,1900.0
2014-12-30 09:40:00,111.6,111.87,110.88,110.95,4900.0,102.5754,102.8235,101.9136,101.9779,4900.0
2014-12-30 09:45:00,110.95,111.27,110.95,111.25,4300.0,101.9779,102.272,101.9779,102.2537,4300.0
2014-12-30 09:50:00,111.21,111.7,111.2,111.5,4500.0,102.2169,102.6673,102.2077,102.4834,4500.0
2014-12-30 09:55:00,111.5,111.56,111.35,111.5,6700.0,102.4834,102.5386,102.3456,102.4834,6700.0
2014-12-30 10:00:00,111.44,111.59,111.42,111.5,3800.0,102.4283,102.5662,102.4099,102.4834,3800.0
2014-12-30 10:05:00,111.48,111.48,110.98,111.12,2900.0,102.4651,102.4651,102.0055,102.1342,2900.0
2014-12-30 10:10:00,110.98,111.1,110.93,110.99,8800.0,102.0055,102.1158,101.9595,102.0147,8800.0
2014-12-30 10:15:00,111.04,111.04,110.75,110.75,6900.0,102.0606,102.0606,101.7941,101.7941,6900.0
2014-12-30 10:20:00,110.75,110.97,110.75,110.96,8300.0,101.7941,101.9963,101.7941,101.9871,8300.0
2014-12-30 10:25:00,110.95,111.16,110.86,110.86,3300.0,101.9779,102.1709,101.8952,101.8952,3300.0
2014-12-30 10:30:00,110.86,110.89,110.82,110.86,900.0,101.8952,101.9228,101.8584,101.8952,900.0
2014-12-30 10:35:00,110.83,111.1,110.82,111.05,7300.0,101.8676,102.1158,101.8584,102.0698,7300.0
2014-12-30 10:40:00,111.03,111.34,110.98,111.34,5700.0,102.0514,102.3364,102.0055,102.3364,5700.0
2014-12-30 10:45:00,111.38,111.39,111.27,111.39,2100.0,102.3731,102.3823,102.272,102.3823,2100.0
2014-12-30 10:50:00,111.44,111.44,111.31,111.37,3000.0,102.4283,102.4283,102.3088,102.364,3000.0
2014-12-30 10:55:00,111.36,111.61,111.36,111.51,3000.0,102.3548,102.5845,102.3548,102.4926,3000.0
2014-12-30 11:00:00,111.43,111.69,111.43,111.6,4000.0,102.4191,102.6581,102.4191,102.5754,4000.0
2014-12-30 11:05:00,111.66,111.67,111.35,111.51,10900.0,102.6305,102.6397,102.3456,102.4926,10900.0
2014-12-30 11:10:00,111.5,111.55,111.33,111.35,8500.0,102.4834,102.5294,102.3272,102.3456,8500.0
2014-12-30 11:15:00,111.33,111.4,111.25,111.34,7100.0,102.3272,102.3915,102.2537,102.3364,7100.0
2014-12-30 11:20:00,111.35,111.46,111.32,111.37,2300.0,102.3456,102.4467,102.318,102.364,2300.0
2014-12-30 11:25:00,111.37,111.41,111.22,111.22,6000.0,102.364,102.4007,102.2261,102.2261,6000.0
2014-12-30 11:30:00,111.22,111.25,111.06,111.18,5000.0,102.2261,102.2537,102.079,102.1893,5000.0
2014-12-30 11:35:00,111.21,111.24,111.1,111.12,1300.0,102.2169,102.2445,102.1158,102.1342,1300.0
2014-12-30 11:40:00,111.06,111.1,110.96,110.96,2600.0,102.079,102.1158,101.9871,101.9871,2600.0
2014-12-30 11:45:00,110.95,110.98,110.88,110.88,3400.0,101.9779,102.0055,101.9136,101.9136,3400.0
2014-12-30 11:50:00,110.95,110.97,110.79,110.79,3600.0,101.9779,101.9963,101.8309,101.8309,3600.0
2014-12-30 11:55:00,110.85,110.85,110.71,110.73,1800.0,101.886,101.886,101.7573,101.7757,1800.0
2014-12-30 12:00:00,110.77,110.77,110.59,110.59,5400.0,101.8125,101.8125,101.647,101.647,5400.0
2014-12-30 12:05:00,110.63,110.63,110.37,110.37,3300.0,101.6838,101.6838,101.4448,101.4448,3300.0
2014-12-30 12:10:00,110.37,110.42,110.3,110.42,4900.0,101.4448,101.4908,101.3805,101.4908,4900.0
2014-12-30 12:15:00,110.42,110.48,110.33,110.33,4200.0,101.4908,101.5459,101.4081,101.4081,4200.0
2014-12-30 12:20:00,110.32,110.35,110.17,110.28,5700.0,101.3989,101.4264,101.261,101.3621,5700.0
2014-12-30 12:25:00,110.21,110.29,110.0,110.05,6900.0,101.2978,101.3713,101.1047,101.1507,6900.0
2014-12-30 12:30:00,110.04,110.1,110.01,110.02,6700.0,101.1415,101.1967,101.1139,101.1231,6700.0
2014-12-30 12:35:00,110.05,110.11,110.0,110.04,23100.0,101.1507,101.2058,101.1047,101.1415,23100.0
2014-12-30 12:40:00,110.09,110.21,110.07,110.15,4500.0,101.1875,101.2978,101.1691,101.2426,4500.0
2014-12-30 12:45:00,110.23,110.38,110.16,110.21,9200.0,101.3161,101.454,101.2518,101.2978,9200.0
2014-12-30 12:50:00,110.2,110.27,110.2,110.2,5900.0,101.2886,101.3529,101.2886,101.2886,5900.0
2014-12-30 12:55:00,110.21,110.35,110.2,110.34,2900.0,101.2978,101.4264,101.2886,101.4172,2900.0
2014-12-30 13:00:00,110.32,110.35,110.29,110.32,6700.0,101.3989,101.4264,101.3713,101.3989,6700.0
2014-12-30 13:05:00,110.32,110.35,110.26,110.34,5500.0,101.3989,101.4264,101.3437,101.4172,5500.0
2014-12-30 13:10:00,110.37,110.57,110.37,110.51,1400.0,101.4448,101.6286,101.4448,101.5735,1400.0
2014-12-30 13:15:00,110.55,110.55,110.43,110.55,11400.0,101.6103,101.6103,101.5,101.6103,11400.0
2014-12-30 13:20:00,110.56,110.56,110.49,110.54,5500.0,101.6195,101.6195,101.5551,101.6011,5500.0
2014-12-30 13:25:00,110.58,110.58,110.47,110.47,3700.0,101.6378,101.6378,101.5367,101.5367,3700.0
2014-12-30 13:30:00,110.5,110.54,110.46,110.46,12600.0,101.5643,101.6011,101.5275,101.5275,12600.0
2014-12-30 13:35:00,110.53,110.54,110.48,110.5,4400.0,101.5919,101.6011,101.5459,101.5643,4400.0
2014-12-30 13:40:00,110.51,110.51,110.25,110.35,4400.0,101.5735,101.5735,101.3345,101.4264,4400.0
2014-12-30 13:45:00,110.35,110.39,110.33,110.37,1400.0,101.4264,101.4632,101.4081,101.4448,1400.0
2014-12-30 13:50:00,110.42,110.44,110.41,110.42,600.0,101.4908,101.5092,101.4816,101.4908,600.0
2014-12-30 13:55:00,110.49,110.64,110.48,110.5,9400.0,101.5551,101.693,101.5459,101.5643,9400.0
2014-12-30 14:00:00,110.5,110.56,110.48,110.49,2700.0,101.5643,101.6195,101.5459,101.5551,2700.0
2014-12-30 14:05:00,110.53,110.6,110.49,110.56,2900.0,101.5919,101.6562,101.5551,101.6195,2900.0
2014-12-30 14:10:00,110.62,110.62,110.55,110.59,1900.0,101.6746,101.6746,101.6103,101.647,1900.0
2014-12-30 14:15:00,110.63,110.68,110.5,110.5,6500.0,101.6838,101.7298,101.5643,101.5643,6500.0
2014-12-30 14:20:00,110.65,110.65,110.47,110.63,3400.0,101.7022,101.7022,101.5367,101.6838,3400.0
2014-12-30 14:25:00,110.68,110.7,110.62,110.64,1800.0,101.7298,101.7481,101.6746,101.693,1800.0
2014-12-30 14:30:00,110.71,110.71,110.65,110.67,1400.0,101.7573,101.7573,101.7022,101.7206,1400.0
2014-12-30 14:35:00,110.7,110.9,110.69,110.81,2700.0,101.7481,101.932,101.7389,101.8492,2700.0
2014-12-30 14:40:00,110.82,110.9,110.81,110.86,3200.0,101.8584,101.932,101.8492,101.8952,3200.0
2014-12-30 14:45:00,110.87,110.9,110.83,110.83,2500.0,101.9044,101.932,101.8676,101.8676,2500.0
2014-12-30 14:50:00,110.86,110.9,110.85,110.85,2400.0,101.8952,101.932,101.886,101.886,2400.0
2014-12-30 14:55:00,110.86,110.89,110.8,110.89,3200.0,101.8952,101.9228,101.84,101.9228,3200.0
2014-12-30 15:00:00,110.86,110.87,110.83,110.84,2400.0,101.8952,101.9044,101.8676,101.8768,2400.0
2014-12-30 15:05:00,110.84,110.89,110.79,110.89,4000.0,101.8768,101.9228,101.8309,101.9228,4000.0
2014-12-30 15:10:00,110.91,111.01,110.91,110.94,2500.0,101.9412,102.0331,101.9412,101.9687,2500.0
2014-12-30 15:15:00,110.9,110.97,110.9,110.95,1500.0,101.932,101.9963,101.932,101.9779,1500.0
2014-12-30 15:20:00,110.96,111.01,110.95,110.95,3600.0,101.9871,102.0331,101.9779,101.9779,3600.0
2014-12-30 15:25:00,110.98,111.01,110.95,110.95,3300.0,102.0055,102.0331,101.9779,101.9779,3300.0
2014-12-30 15:30:00,110.97,111.02,110.92,111.02,3900.0,101.9963,102.0423,101.9503,102.0423,3900.0
2014-12-30 15:35:00,111.06,111.08,111.01,111.05,8200.0,102.079,102.0974,102.0331,102.0698,8200.0
2014-12-30 15:40:00,111.03,111.04,110.85,110.91,6100.0,102.0514,102.0606,101.886,101.9412,6100.0
2014-12-30 15:45:00,110.91,110.93,110.86,110.9,14800.0,101.9412,101.9595,101.8952,101.932,14800.0
2014-12-30 15:50:00,110.9,111.02,110.85,110.96,15800.0,101.932,102.0423,101.886,101.9871,15800.0
2014-12-30 15:55:00,110.93,111.01,110.88,110.9,24000.0,101.9595,102.0331,101.9136,101.932,24000.0
2014-12-31 09:30:00,111.55,111.55,110.98,111.49,4700.0,102.5294,102.5294,102.0055,102.4742,4700.0
2014-12-31 09:35:00,111.55,111.55,111.28,111.28,400.0,102.5294,102.5294,102.2812,102.2812,400.0
2014-12-31 09:40:00,111.19,111.19,110.65,110.65,1800.0,102.1985,102.1985,101.7022,101.7022,1800.0
2014-12-31 09:45:00,110.72,111.22,110.72,111.15,2200.0,101.7665,102.2261,101.7665,102.1617,2200.0
2014-12-31 09:50:00,111.09,111.24,111.09,111.24,200.0,102.1066,102.2445,102.1066,102.2445,200.0
2014-12-31 09:55:00,111.3,111.37,111.24,111.3,3200.0,102.2996,102.364,102.2445,102.2996,3200.0
2014-12-31 10:00:00,111.67,111.67,111.46,111.53,600.0,102.6397,102.6397,102.4467,102.511,600.0
2014-12-31 10:05:00,111.4,111.65,111.4,111.65,2700.0,102.3915,102.6213,102.3915,102.6213,2700.0
2014-12-31 10:10:00,111.65,111.65,111.38,111.38,7600.0,102.6213,102.6213,102.3731,102.3731,7600.0
2014-12-31 10:15:00,111.46,111.57,111.45,111.56,1900.0,102.4467,102.5478,102.4375,102.5386,1900.0
2014-12-31 10:20:00,111.54,111.62,111.48,111.58,7100.0,102.5202,102.5937,102.4651,102.557,7100.0
2014-12-31 10:25:00,111.58,111.58,111.51,111.57,1300.0,102.557,102.557,102.4926,102.5478,1300.0
2014-12-31 10:30:00,111.57,111.63,111.57,111.57,1000.0,102.5478,102.6029,102.5478,102.5478,1000.0
2014-12-31 10:35:00,111.66,111.66,111.61,111.63,1000.0,102.6305,102.6305,102.5845,102.6029,1000.0
2014-12-31 10:40:00,111.67,111.7,111.67,111.7,1000.0,102.6397,102.6673,102.6397,102.6673,1000.0
2014-12-31 10:45:00,111.66,111.75,111.64,111.68,7300.0,102.6305,102.7132,102.6121,102.6489,7300.0
2014-12-31 10:50:00,111.68,111.88,111.64,111.88,8500.0,102.6489,102.8327,102.6121,102.8327,8500.0
2014-12-31 10:55:00,111.91,112.07,111.91,112.03,6800.0,102.8603,103.0073,102.8603,102.9706,6800.0
2014-12-31 11:00:00,112.0,112.11,112.0,112.11,1400.0,102.943,103.0441,102.943,103.0441,1400.0
2014-12-31 11:05:00,112.16,112.31,112.16,112.31,600.0,103.0901,103.2279,103.0901,103.2279,600.0
2014-12-31 11:10:00,112.32,112.53,112.31,112.53,6500.0,103.2371,103.4301,103.2279,103.4301,6500.0
2014-12-31 11:15:00,112.5,112.63,112.47,112.55,2700.0,103.4026,103.5221,103.375,103.4485,2700.0
2014-12-31 11:20:00,112.51,112.63,112.49,112.49,4700.0,103.4118,103.5221,103.3934,103.3934,4700.0
2014-12-31 11:25:00,112.53,112.53,112.45,112.51,1500.0,103.4301,103.4301,103.3566,103.4118,1500.0
2014-12-31 11:30:00,112.5,112.53,112.47,112.49,2400.0,103.4026,103.4301,103.375,103.3934,2400.0
2014-12-31 11:35:00,112.45,112.46,112.23,112.23,2800.0,103.3566,103.3658,103.1544,103.1544,2800.0
2014-12-31 11:40:00,112.24,112.27,112.16,112.2,4400.0,103.1636,103.1912,103.0901,103.1268,4400.0
2014-12-31 11:45:00,112.18,112.18,112.1,112.16,1700.0,103.1085,103.1085,103.0349,103.0901,1700.0
2014-12-31 11:50:00,112.15,112.29,112.1,112.29,10500.0,103.0809,103.2096,103.0349,103.2096,10500.0
2014-12-31 11:55:00,112.4,112.45,112.2,112.2,2600.0,103.3107,103.3566,103.1268,103.1268,2600.0
2014-12-31 12:00:00,112.2,112.2,112.1,112.1,1100.0,103.1268,103.1268,103.0349,103.0349,1100.0
2014-12-31 12:05:00,112.06,112.24,112.06,112.24,400.0,102.9982,103.1636,102.9982,103.1636,400.0
2014-12-31 12:10:00,112.23,112.27,112.12,112.15,3300.0,103.1544,103.1912,103.0533,103.0809,3300.0
2014-12-31 12:15:00,112.22,112.22,112.12,112.15,600.0,103.1452,103.1452,103.0533,103.0809,600.0
2014-12-31 12:20:00,112.04,112.05,112.01,112.01,600.0,102.9798,102.989,102.9522,102.9522,600.0
2014-12-31 12:25:00,112.01,112.03,111.82,112.03,1400.0,102.9522,102.9706,102.7776,102.9706,1400.0
2014-12-31 12:30:00,112.14,112.14,111.99,111.99,500.0,103.0717,103.0717,102.9338,102.9338,500.0
2014-12-31 12:35:00,112.01,112.01,112.01,112.01,100.0,102.9522,102.9522,102.9522,102.9522,100.0
2014-12-31 12:40:00,111.99,112.05,111.96,111.97,1200.0,102.9338,102.989,102.9062,102.9154,1200.0
2014-12-31 12:45:00,112.01,112.01,111.97,111.98,1000.0,102.9522,102.9522,102.9154,102.9246,1000.0
2014-12-31 12:50:00,111.96,111.96,111.86,111.86,1100.0,102.9062,102.9062,102.8143,102.8143,1100.0
2014-12-31 12:55:00,111.86,111.86,111.86,111.86,0.0,102.8143,102.8143,102.8143,102.8143,0.0
2014-12-31 13:00:00,111.82,112.06,111.8,112.06,1200.0,102.7776,102.9982,102.7592,102.9982,1200.0
2014-12-31 13:05:00,111.99,112.01,111.95,111.95,800.0,102.9338,102.9522,102.8971,102.8971,800.0
2014-12-31 13:10:00,111.91,111.97,111.65,111.72,12300.0,102.8603,102.9154,102.6213,102.6856,12300.0
2014-12-31 13:15:00,111.64,111.79,111.64,111.79,600.0,102.6121,102.75,102.6121,102.75,600.0
2014-12-31 13:20:00,111.66,111.73,111.66,111.66,1500.0,102.6305,102.6948,102.6305,102.6305,1500.0
2014-12-31 13:25:00,111.61,111.65,111.56,111.65,1500.0,102.5845,102.6213,102.5386,102.6213,1500.0
2014-12-31 13:30:00,111.68,111.82,111.68,111.82,600.0,102.6489,102.7776,102.6489,102.7776,600.0
2014-12-31 13:35:00,111.82,111.86,111.79,111.83,2500.0,102.7776,102.8143,102.75,102.7868,2500.0
2014-12-31 13:40:00,111.88,111.96,111.82,111.96,4700.0,102.8327,102.9062,102.7776,102.9062,4700.0
2014-12-31 13:45:00,112.03,112.03,112.01,112.01,800.0,102.9706,102.9706,102.9522,102.9522,800.0
2014-12-31 13:50:00,111.96,111.96,111.89,111.94,3200.0,102.9062,102.9062,102.8419,102.8879,3200.0
2014-12-31 13:55:00,111.92,111.95,111.86,111.87,1300.0,102.8695,102.8971,102.8143,102.8235,1300.0
2014-12-31 14:00:00,111.9,111.92,111.86,111.86,3100.0,102.8511,102.8695,102.8143,102.8143,3100.0
2014-12-31 14:05:00,111.86,111.87,111.78,111.8,1500.0,102.8143,102.8235,102.7408,102.7592,1500.0
2014-12-31 14:10:00,111.77,111.79,111.71,111.77,1500.0,102.7316,102.75,102.6765,102.7316,1500.0
2014-12-31 14:15:00,111.75,111.75,111.59,111.63,1700.0,102.7132,102.7132,102.5662,102.6029,1700.0
2014-12-31 14:20:00,111.63,111.63,111.54,111.63,2300.0,102.6029,102.6029,102.5202,102.6029,2300.0
2014-12-31 14:25:00,111.65,111.73,111.59,111.63,1700.0,102.6213,102.6948,102.5662,102.6029,1700.0
2014-12-31 14:30:00,111.63,111.65,111.6,111.6,2100.0,102.6029,102.6213,102.5754,102.5754,2100.0
2014-12-31 14:35:00,111.61,111.61,111.28,111.28,3000.0,102.5845,102.5845,102.2812,102.2812,3000.0
2014-12-31 14:40:00,111.28,111.28,111.16,111.22,2600.0,102.2812,102.2812,102.1709,102.2261,2600.0
2014-12-31 14:45:00,111.17,111.18,110.99,110.99,5900.0,102.1801,102.1893,102.0147,102.0147,5900.0
2014-12-31 14:50:00,110.98,111.04,110.95,110.95,8200.0,102.0055,102.0606,101.9779,101.9779,8200.0
2014-12-31 14:55:00,110.96,110.98,110.89,110.9,1800.0,101.9871,102.0055,101.9228,101.932,1800.0
2014-12-31 15:00:00,110.92,110.92,110.81,110.81,2500.0,101.9503,101.9503,101.8492,101.8492,2500.0
2014-12-31 15:05:00,110.85,110.98,110.85,110.98,5300.0,101.886,102.0055,101.886,102.0055,5300.0
2014-12-31 15:10:00,110.98,111.08,110.94,111.07,4200.0,102.0055,102.0974,101.9687,102.0882,4200.0
2014-12-31 15:15:00,111.09,111.12,111.06,111.09,4300.0,102.1066,102.1342,102.079,102.1066,4300.0
2014-12-31 15:20:00,111.1,111.18,111.06,111.18,3000.0,102.1158,102.1893,102.079,102.1893,3000.0
2014-12-31 15:25:00,111.18,111.18,111.1,111.13,4300.0,102.1893,102.1893,102.1158,102.1434,4300.0
2014-12-31 15:30:00,111.13,111.15,110.97,111.01,4400.0,102.1434,102.1617,101.9963,102.0331,4400.0
2014-12-31 15:35:00,111.0,111.07,110.96,111.01,2700.0,102.0239,102.0882,101.9871,102.0331,2700.0
2014-12-31 15:40:00,110.99,110.99,110.81,110.81,4000.0,102.0147,102.0147,101.8492,101.8492,4000.0
2014-12-31 15:45:00,110.77,110.77,110.51,110.62,12500.0,101.8125,101.8125,101.5735,101.6746,12500.0
2014-12-31 15:50:00,110.59,110.59,110.36,110.41,8600.0,101.647,101.647,101.4356,101.4816,8600.0
2014-12-31 15:55:00,110.41,110.54,110.32,110.35,15000.0,101.4816,101.6011,101.3989,101.4264,15000.0
2015-01-02 09:30:00,111.63,111.63,111.2,111.2,4800.0,102.6029,102.6029,102.2077,102.2077,4800.0
2015-01-02 09:35:00,111.26,111.26,110.83,110.83,1100.0,102.2628,102.2628,101.8676,101.8676,1100.0
2015-01-02 09:40:00,110.81,111.67,110.81,111.67,3300.0,101.8492,102.6397,101.8492,102.6397,3300.0
2015-01-02 09:45:00,111.56,112.5,111.46,112.5,7100.0,102.5386,103.4026,102.4467,103.4026,7100.0
2015-01-02 09:50:00,112.64,112.67,112.38,112.38,2200.0,103.5313,103.5588,103.2923,103.2923,2200.0
2015-01-02 09:55:00,112.13,112.13,111.67,112.03,5500.0,103.0625,103.0625,102.6397,102.9706,5500.0
2015-01-02 10:00:00,112.05,112.05,111.45,111.9,13700.0,102.989,102.989,102.4375,102.8511,13700.0
2015-01-02 10:05:00,111.71,111.71,111.25,111.25,5500.0,102.6765,102.6765,102.2537,102.2537,5500.0
2015-01-02 10:10:00,111.21,111.71,111.21,111.59,3900.0,102.2169,102.6765,102.2169,102.5662,3900.0
2015-01-02 10:15:00,111.58,111.58,110.76,110.86,1900.0,102.557,102.557,101.8033,101.8952,1900.0
2015-01-02 10:20:00,110.8,111.09,110.78,110.8,4000.0,101.84,102.1066,101.8217,101.84,4000.0
2015-01-02 10:25:00,110.79,110.8,110.63,110.75,1800.0,101.8309,101.84,101.6838,101.7941,1800.0
2015-01-02 10:30:00,110.64,110.64,110.31,110.43,2400.0,101.693,101.693,101.3897,101.5,2400.0
2015-01-02 10:35:00,110.45,110.45,110.04,110.07,3000.0,101.5183,101.5183,101.1415,101.1691,3000.0
2015-01-02 10:40:00,110.0,110.0,109.63,109.81,4300.0,101.1047,101.1047,100.7647,100.9301,4300.0
2015-01-02 10:45:00,109.89,110.1,109.84,110.04,5700.0,101.0036,101.1967,100.9577,101.1415,5700.0
2015-01-02 10:50:00,109.8,110.01,109.79,110.01,1200.0,100.9209,101.1139,100.9117,101.1139,1200.0
2015-01-02 10:55:00,110.12,110.26,110.12,110.25,1600.0,101.215,101.3437,101.215,101.3345,1600.0
2015-01-02 11:00:00,110.24,110.24,110.0,110.0,2000.0,101.3253,101.3253,101.1047,101.1047,2000.0
2015-01-02 11:05:00,109.98,110.28,109.98,110.28,16600.0,101.0864,101.3621,101.0864,101.3621,16600.0
2015-01-02 11:10:00,110.32,110.32,110.08,110.11,1900.0,101.3989,101.3989,101.1783,101.2058,1900.0
2015-01-02 11:15:00,110.2,110.3,110.13,110.13,3100.0,101.2886,101.3805,101.2242,101.2242,3100.0
2015-01-02 11:20:00,110.11,110.53,110.0,110.53,10500.0,101.2058,101.5919,101.1047,101.5919,10500.0
2015-01-02 11:25:00,110.61,110.74,110.53,110.53,5600.0,101.6654,101.7849,101.5919,101.5919,5600.0
2015-01-02 11:30:00,110.59,110.71,110.47,110.61,2900.0,101.647,101.7573,101.5367,101.6654,2900.0
2015-01-02 11:35:00,110.59,110.59,110.46,110.55,1500.0,101.647,101.647,101.5275,101.6103,1500.0
2015-01-02 11:40:00,110.55,110.6,110.42,110.42,2100.0,101.6103,101.6562,101.4908,101.4908,2100.0
2015-01-02 11:45:00,110.48,110.64,110.48,110.58,2200.0,101.5459,101.693,101.5459,101.6378,2200.0
2015-01-02 11:50:00,110.51,110.65,110.36,110.65,2800.0,101.5735,101.7022,101.4356,101.7022,2800.0
2015-01-02 11:55:00,110.62,110.77,110.57,110.73,1000.0,101.6746,101.8125,101.6286,101.7757,1000.0
2015-01-02 12:00:00,110.72,110.93,110.67,110.92,1800.0,101.7665,101.9595,101.7206,101.9503,1800.0
2015-01-02 12:05:00,111.07,111.16,111.07,111.16,500.0,102.0882,102.1709,102.0882,102.1709,500.0
2015-01-02 12:10:00,111.2,111.23,110.82,110.82,10900.0,102.2077,102.2353,101.8584,101.8584,10900.0
2015-01-02 12:15:00,110.82,110.86,110.73,110.84,3500.0,101.8584,101.8952,101.7757,101.8768,3500.0
2015-01-02 12:20:00,110.88,110.97,110.78,110.86,27100.0,101.9136,101.9963,101.8217,101.8952,27100.0
2015-01-02 12:25:00,110.87,110.96,110.69,110.78,3800.0,101.9044,101.9871,101.7389,101.8217,3800.0
2015-01-02 12:30:00,110.75,110.84,110.73,110.84,1000.0,101.7941,101.8768,101.7757,101.8768,1000.0
2015-01-02 12:35:00,110.89,110.98,110.73,110.98,2100.0,101.9228,102.0055,101.7757,102.0055,2100.0
2015-01-02 12:40:00,110.95,111.01,110.91,110.91,700.0,101.9779,102.0331,101.9412,101.9412,700.0
2015-01-02 12:45:00,110.84,110.88,110.64,110.69,14000.0,101.8768,101.9136,101.693,101.7389,14000.0
2015-01-02 12:50:00,110.68,110.75,110.68,110.74,1100.0,101.7298,101.7941,101.7298,101.7849,1100.0
2015-01-02 12:55:00,110.85,110.89,110.7,110.7,1800.0,101.886,101.9228,101.7481,101.7481,1800.0
2015-01-02 13:00:00,110.75,110.8,110.75,110.79,1200.0,101.7941,101.84,101.7941,101.8309,1200.0
2015-01-02 13:05:00,110.79,110.81,110.69,110.69,1800.0,101.8309,101.8492,101.7389,101.7389,1800.0
2015-01-02 13:10:00,110.67,110.7,110.48,110.48,1900.0,101.7206,101.7481,101.5459,101.5459,1900.0
2015-01-02 13:15:00,110.54,110.65,110.54,110.55,1400.0,101.6011,101.7022,101.6011,101.6103,1400.0
2015-01-02 13:20:00,110.6,110.7,110.58,110.68,1700.0,101.6562,101.7481,101.6378,101.7298,1700.0
2015-01-02 13:25:00,110.67,110.67,110.27,110.27,2500.0,101.7206,101.7206,101.3529,101.3529,2500.0
2015-01-02 13:30:00,110.27,110.37,110.22,110.33,4300.0,101.3529,101.4448,101.3069,101.4081,4300.0
2015-01-02 13:35:00,110.34,110.4,110.24,110.34,2100.0,101.4172,101.4724,101.3253,101.4172,2100.0
2015-01-02 13:40:00,110.32,110.32,110.22,110.27,1300.0,101.3989,101.3989,101.3069,101.3529,1300.0
2015-01-02 13:45:00,110.17,110.25,110.12,110.23,2800.0,101.261,101.3345,101.215,101.3161,2800.0
2015-01-02 13:50:00,110.16,110.29,110.07,110.24,2000.0,101.2518,101.3713,101.1691,101.3253,2000.0
2015-01-02 13:55:00,110.19,110.2,110.01,110.01,1100.0,101.2794,101.2886,101.1139,101.1139,1100.0
2015-01-02 14:00:00,110.03,110.16,110.03,110.1,900.0,101.1323,101.2518,101.1323,101.1967,900.0
2015-01-02 14:05:00,110.07,110.16,110.04,110.16,700.0,101.1691,101.2518,101.1415,101.2518,700.0
2015-01-02 14:10:00,110.29,110.4,110.29,110.34,1600.0,101.3713,101.4724,101.3713,101.4172,1600.0
2015-01-02 14:15:00,110.42,110.52,110.34,110.4,3500.0,101.4908,101.5827,101.4172,101.4724,3500.0
2015-01-02 14:20:00,110.47,110.55,110.42,110.51,1700.0,101.5367,101.6103,101.4908,101.5735,1700.0
2015-01-02 14:25:00,110.63,110.76,110.61,110.61,1500.0,101.6838,101.8033,101.6654,101.6654,1500.0
2015-01-02 14:30:00,110.65,110.65,110.55,110.62,2100.0,101.7022,101.7022,101.6103,101.6746,2100.0
2015-01-02 14:35:00,110.66,110.9,110.66,110.9,4300.0,101.7114,101.932,101.7114,101.932,4300.0
2015-01-02 14:40:00,110.88,111.02,110.88,111.0,2500.0,101.9136,102.0423,101.9136,102.0239,2500.0
2015-01-02 14:45:00,111.0,111.03,110.82,111.0,3800.0,102.0239,102.0514,101.8584,102.0239,3800.0
2015-01-02 14:50:00,111.05,111.05,110.98,111.01,1500.0,102.0698,102.0698,102.0055,102.0331,1500.0
2015-01-02 14:55:00,110.98,111.05,110.95,110.95,4600.0,102.0055,102.0698,101.9779,101.9779,4600.0
2015-01-02 15:00:00,110.96,111.01,110.94,110.96,2400.0,101.9871,102.0331,101.9687,101.9871,2400.0
2015-01-02 15:05:00,110.92,110.96,110.87,110.92,1800.0,101.9503,101.9871,101.9044,101.9503,1800.0
2015-01-02 15:10:00,110.87,110.87,110.62,110.72,1800.0,101.9044,101.9044,101.6746,101.7665,1800.0
2015-01-02 15:15:00,110.66,110.84,110.56,110.64,5600.0,101.7114,101.8768,101.6195,101.693,5600.0
2015-01-02 15:20:00,110.67,110.78,110.67,110.78,2700.0,101.7206,101.8217,101.7206,101.8217,2700.0
2015-01-02 15:25:00,110.76,110.85,110.76,110.79,4700.0,101.8033,101.886,101.8033,101.8309,4700.0
2015-01-02 15:30:00,110.8,110.87,110.78,110.86,5900.0,101.84,101.9044,101.8217,101.8952,5900.0
2015-01-02 15:35:00,110.86,111.04,110.85,110.87,10600.0,101.8952,102.0606,101.886,101.9044,10600.0
2015-01-02 15:40:00,110.87,111.1,110.87,111.03,4500.0,101.9044,102.1158,101.9044,102.0514,4500.0
2015-01-02 15:45:00,111.03,111.2,110.94,111.03,14200.0,102.0514,102.2077,101.9687,102.0514,14200.0
2015-01-02 15:50:00,111.04,111.09,110.85,110.89,19200.0,102.0606,102.1066,101.886,101.9228,19200.0
2015-01-02 15:55:00,110.89,110.95,110.73,110.84,22800.0,101.9228,101.9779,101.7757,101.8768,22800.0
2015-01-05 09:30:00,109.91,110.28,109.28,109.28,7700.0,101.022,101.3621,100.443,100.443,7700.0
2015-01-05 09:35:00,109.28,109.53,108.87,108.87,5100.0,100.443,100.6727,100.0661,100.0661,5100.0
2015-01-05 09:40:00,108.85,109.03,108.35,108.42,5900.0,100.0477,100.2132,99.5882,99.6525,5900.0
2015-01-05 09:45:00,108.63,108.87,107.94,107.94,9400.0,99.8455,100.0661,99.2113,99.2113,9400.0
2015-01-05 09:50:00,107.95,108.09,107.72,107.76,10200.0,99.2205,99.3492,99.0091,99.0459,10200.0
2015-01-05 09:55:00,107.75,107.75,107.23,107.3,7700.0,99.0367,99.0367,98.5587,98.6231,7700.0
2015-01-05 10:00:00,107.28,107.46,107.11,107.46,5800.0,98.6047,98.7701,98.4484,98.7701,5800.0
2015-01-05 10:05:00,107.48,107.72,107.34,107.54,8700.0,98.7885,99.0091,98.6598,98.8437,8700.0
2015-01-05 10:10:00,107.54,108.01,107.54,107.99,5900.0,98.8437,99.2757,98.8437,99.2573,5900.0
2015-01-05 10:15:00,107.94,107.94,107.64,107.64,2500.0,99.2113,99.2113,98.9356,98.9356,2500.0
2015-01-05 10:20:00,107.57,108.11,107.57,107.91,5100.0,98.8712,99.3676,98.8712,99.1837,5100.0
2015-01-05 10:25:00,107.97,108.03,107.69,107.86,5400.0,99.2389,99.294,98.9815,99.1378,5400.0
2015-01-05 10:30:00,107.8,107.97,107.63,107.78,10400.0,99.0826,99.2389,98.9264,99.0643,10400.0
2015-01-05 10:35:00,107.78,107.79,107.59,107.59,8200.0,99.0643,99.0735,98.8896,98.8896,8200.0
2015-01-05 10:40:00,107.52,107.55,107.08,107.09,7600.0,98.8253,98.8529,98.4209,98.4301,7600.0
2015-01-05 10:45:00,107.08,107.46,107.01,107.44,4500.0,98.4209,98.7701,98.3565,98.7518,4500.0
2015-01-05 10:50:00,107.44,107.5,107.38,107.45,11800.0,98.7518,98.8069,98.6966,98.7609,11800.0
2015-01-05 10:55:00,107.47,107.49,107.17,107.17,7000.0,98.7793,98.7977,98.5036,98.5036,7000.0
2015-01-05 11:00:00,107.14,107.17,107.05,107.13,5200.0,98.476,98.5036,98.3933,98.4668,5200.0
2015-01-05 11:05:00,107.07,107.16,106.93,107.04,4100.0,98.4117,98.4944,98.283,98.3841,4100.0
2015-01-05 11:10:00,106.99,107.13,106.86,107.08,5400.0,98.3381,98.4668,98.2187,98.4209,5400.0
2015-01-05 11:15:00,106.99,107.0,106.59,106.72,4400.0,98.3381,98.3473,97.9705,98.09,4400.0
2015-01-05 11:20:00,106.64,106.97,106.64,106.9,3600.0,98.0164,98.3198,98.0164,98.2554,3600.0
2015-01-05 11:25:00,106.98,107.03,106.87,106.95,2800.0,98.329,98.3749,98.2278,98.3014,2800.0
2015-01-05 11:30:00,106.98,107.01,106.87,106.88,1700.0,98.329,98.3565,98.2278,98.237,1700.0
2015-01-05 11:35:00,106.87,107.03,106.84,106.96,2500.0,98.2278,98.3749,98.2003,98.3106,2500.0
2015-01-05 11:40:00,106.97,107.1,106.9,106.93,5500.0,98.3198,98.4393,98.2554,98.283,5500.0
2015-01-05 11:45:00,106.99,107.11,106.94,106.96,2800.0,98.3381,98.4484,98.2922,98.3106,2800.0
2015-01-05 11:50:00,106.95,107.09,106.9,107.03,4800.0,98.3014,98.4301,98.2554,98.3749,4800.0
2015-01-05 11:55:00,107.09,107.11,106.71,106.74,10600.0,98.4301,98.4484,98.0808,98.1084,10600.0
2015-01-05 12:00:00,106.75,106.79,106.62,106.65,5600.0,98.1176,98.1543,97.9981,98.0256,5600.0
2015-01-05 12:05:00,106.63,106.69,106.55,106.62,12700.0,98.0073,98.0624,97.9337,97.9981,12700.0
2015-01-05 12:10:00,106.63,106.71,106.47,106.55,10000.0,98.0073,98.0808,97.8602,97.9337,10000.0
2015-01-05 12:15:00,106.55,106.55,106.23,106.36,7900.0,97.9337,97.9337,97.6396,97.7591,7900.0
2015-01-05 12:20:00,106.32,106.55,106.3,106.34,7100.0,97.7223,97.9337,97.7039,97.7407,7100.0
2015-01-05 12:25:00,106.29,106.35,106.15,106.18,4800.0,97.6948,97.7499,97.5661,97.5936,4800.0
2015-01-05 12:30:00,106.13,106.29,106.04,106.04,4500.0,97.5477,97.6948,97.465,97.465,4500.0
2015-01-05 12:35:00,106.0,106.26,105.93,106.26,3400.0,97.4282,97.6672,97.3639,97.6672,3400.0
2015-01-05 12:40:00,106.21,106.36,106.17,106.36,1500.0,97.6212,97.7591,97.5845,97.7591,1500.0
2015-01-05 12:45:00,106.36,106.37,106.27,106.32,1600.0,97.7591,97.7683,97.6764,97.7223,1600.0
2015-01-05 12:50:00,106.3,106.3,106.13,106.21,1800.0,97.7039,97.7039,97.5477,97.6212,1800.0
2015-01-05 12:55:00,106.21,106.23,105.82,106.11,3500.0,97.6212,97.6396,97.2628,97.5293,3500.0
2015-01-05 13:00:00,106.03,106.13,105.97,106.02,3800.0,97.4558,97.5477,97.4006,97.4466,3800.0
2015-01-05 13:05:00,105.93,106.06,105.77,106.01,10300.0,97.3639,97.4834,97.2168,97.4374,10300.0
2015-01-05 13:10:00,105.99,105.99,105.8,105.96,4700.0,97.419,97.419,97.2444,97.3914,4700.0
2015-01-05 13:15:00,105.95,105.95,105.8,105.89,3000.0,97.3822,97.3822,97.2444,97.3271,3000.0
2015-01-05 13:20:00,105.84,105.96,105.84,105.88,6000.0,97.2811,97.3914,97.2811,97.3179,6000.0
2015-01-05 13:25:00,105.87,105.91,105.8,105.87,4800.0,97.3087,97.3455,97.2444,97.3087,4800.0
2015-01-05 13:30:00,105.85,106.14,105.85,106.09,4200.0,97.2903,97.5569,97.2903,97.5109,4200.0
2015-01-05 13:35:00,106.1,106.12,105.92,105.92,2000.0,97.5201,97.5385,97.3547,97.3547,2000.0
2015-01-05 13:40:00,105.93,106.11,105.85,105.98,3400.0,97.3639,97.5293,97.2903,97.4098,3400.0
2015-01-05 13:45:00,106.0,106.15,105.99,106.11,3400.0,97.4282,97.5661,97.419,97.5293,3400.0
2015-01-05 13:50:00,106.1,106.3,106.1,106.25,7500.0,97.5201,97.7039,97.5201,97.658,7500.0
2015-01-05 13:55:00,106.25,106.3,106.15,106.25,3800.0,97.658,97.7039,97.5661,97.658,3800.0
2015-01-05 14:00:00,106.24,106.26,105.99,106.07,4600.0,97.6488,97.6672,97.419,97.4925,4600.0
2015-01-05 14:05:00,106.05,106.35,106.04,106.35,3100.0,97.4742,97.7499,97.465,97.7499,3100.0
2015-01-05 14:10:00,106.31,106.35,106.19,106.21,5200.0,97.7131,97.7499,97.6028,97.6212,5200.0
2015-01-05 14:15:00,106.22,106.41,106.15,106.22,6400.0,97.6304,97.805,97.5661,97.6304,6400.0
2015-01-05 14:20:00,106.27,106.51,106.24,106.45,3600.0,97.6764,97.897,97.6488,97.8418,3600.0
2015-01-05 14:25:00,106.47,106.57,106.3,106.32,7000.0,97.8602,97.9521,97.7039,97.7223,7000.0
2015-01-05 14:30:00,106.38,106.38,106.19,106.2,3300.0,97.7775,97.7775,97.6028,97.612,3300.0
2015-01-05 14:35:00,106.2,106.25,106.09,106.09,4500.0,97.612,97.658,97.5109,97.5109,4500.0
2015-01-05 14:40:00,106.15,106.2,105.89,105.96,2500.0,97.5661,97.612,97.3271,97.3914,2500.0
2015-01-05 14:45:00,105.97,106.12,105.94,106.09,2600.0,97.4006,97.5385,97.3731,97.5109,2600.0
2015-01-05 14:50:00,106.14,106.16,105.96,105.99,7000.0,97.5569,97.5753,97.3914,97.419,7000.0
2015-01-05 14:55:00,106.01,106.11,105.93,105.94,6400.0,97.4374,97.5293,97.3639,97.3731,6400.0
2015-01-05 15:00:00,105.96,106.08,105.96,106.0,6000.0,97.3914,97.5017,97.3914,97.4282,6000.0
2015-01-05 15:05:00,106.02,106.09,105.95,105.99,7600.0,97.4466,97.5109,97.3822,97.419,7600.0
2015-01-05 15:10:00,105.99,106.21,105.99,106.17,3900.0,97.419,97.6212,97.419,97.5845,3900.0
2015-01-05 15:15:00,106.22,106.25,106.08,106.11,4600.0,97.6304,97.658,97.5017,97.5293,4600.0
2015-01-05 15:20:00,106.13,106.32,106.1,106.26,11400.0,97.5477,97.7223,97.5201,97.6672,11400.0
2015-01-05 15:25:00,106.28,106.36,106.21,106.21,8100.0,97.6856,97.7591,97.6212,97.6212,8100.0
2015-01-05 15:30:00,106.21,106.31,106.21,106.23,14200.0,97.6212,97.7131,97.6212,97.6396,14200.0
2015-01-05 15:35:00,106.24,106.32,106.2,106.24,9000.0,97.6488,97.7223,97.612,97.6488,9000.0
2015-01-05 15:40:00,106.28,106.33,106.1,106.23,10200.0,97.6856,97.7315,97.5201,97.6396,10200.0
2015-01-05 15:45:00,106.23,106.36,106.21,106.32,15900.0,97.6396,97.7591,97.6212,97.7223,15900.0
2015-01-05 15:50:00,106.33,106.55,106.24,106.47,15900.0,97.7315,97.9337,97.6488,97.8602,15900.0
2015-01-05 15:55:00,106.47,106.54,106.22,106.29,37500.0,97.8602,97.9245,97.6304,97.6948,37500.0
2015-01-06 09:30:00,106.34,106.34,105.81,106.23,8300.0,97.7407,97.7407,97.2536,97.6396,8300.0
2015-01-06 09:35:00,106.61,107.14,106.14,106.69,4100.0,97.9889,98.476,97.5569,98.0624,4100.0
2015-01-06 09:40:00,106.64,107.27,106.41,107.12,3800.0,98.0164,98.5955,97.805,98.4576,3800.0
2015-01-06 09:45:00,107.14,107.26,106.92,107.1,6800.0,98.476,98.5863,98.2738,98.4393,6800.0
2015-01-06 09:50:00,107.12,107.21,106.88,106.89,32700.0,98.4576,98.5404,98.237,98.2462,32700.0
2015-01-06 09:55:00,106.98,107.11,106.86,106.91,13300.0,98.329,98.4484,98.2187,98.2646,13300.0
2015-01-06 10:00:00,106.9,107.32,106.76,106.95,12500.0,98.2554,98.6415,98.1267,98.3014,12500.0
2015-01-06 10:05:00,107.0,107.27,106.95,107.0,9600.0,98.3473,98.5955,98.3014,98.3473,9600.0
2015-01-06 10:10:00,106.93,107.9,106.93,107.68,12600.0,98.283,99.1746,98.283,98.9723,12600.0
2015-01-06 10:15:00,107.71,107.85,107.58,107.66,2000.0,98.9999,99.1286,98.8804,98.954,2000.0
2015-01-06 10:20:00,107.66,107.93,107.66,107.72,2100.0,98.954,99.2021,98.954,99.0091,2100.0
2015-01-06 10:25:00,107.68,107.91,107.68,107.88,3100.0,98.9723,99.1837,98.9723,99.1562,3100.0
2015-01-06 10:30:00,107.83,107.86,107.68,107.72,1900.0,99.1102,99.1378,98.9723,99.0091,1900.0
2015-01-06 10:35:00,107.76,107.83,107.71,107.77,2300.0,99.0459,99.1102,98.9999,99.0551,2300.0
2015-01-06 10:40:00,107.89,107.94,107.61,107.62,3200.0,99.1654,99.2113,98.908,98.9172,3200.0
2015-01-06 10:45:00,107.6,107.6,107.21,107.33,3400.0,98.8988,98.8988,98.5404,98.6507,3400.0
2015-01-06 10:50:00,107.46,107.67,107.43,107.67,3000.0,98.7701,98.9632,98.7426,98.9632,3000.0
2015-01-06 10:55:00,107.6,107.67,107.4,107.44,11000.0,98.8988,98.9632,98.715,98.7518,11000.0
2015-01-06 11:00:00,107.38,107.38,106.67,106.8,15400.0,98.6966,98.6966,98.044,98.1635,15400.0
2015-01-06 11:05:00,106.75,106.8,106.09,106.61,52900.0,98.1176,98.1635,97.5109,97.9889,52900.0
2015-01-06 11:10:00,106.62,106.72,106.45,106.61,5500.0,97.9981,98.09,97.8418,97.9889,5500.0
2015-01-06 11:15:00,106.58,106.63,106.14,106.35,6100.0,97.9613,98.0073,97.5569,97.7499,6100.0
2015-01-06 11:20:00,106.29,106.35,105.72,105.76,5800.0,97.6948,97.7499,97.1708,97.2076,5800.0
2015-01-06 11:25:00,105.72,105.72,105.31,105.56,9900.0,97.1708,97.1708,96.794,97.0238,9900.0
2015-01-06 11:30:00,105.61,105.66,105.25,105.33,4300.0,97.0697,97.1157,96.7389,96.8124,4300.0
2015-01-06 11:35:00,105.3,105.3,105.01,105.01,5200.0,96.7848,96.7848,96.5183,96.5183,5200.0
2015-01-06 11:40:00,105.03,105.11,104.76,104.76,5400.0,96.5366,96.6102,96.2885,96.2885,5400.0
2015-01-06 11:45:00,104.8,104.93,104.71,104.8,11900.0,96.3252,96.4447,96.2425,96.3252,11900.0
2015-01-06 11:50:00,104.8,104.91,104.64,104.68,10100.0,96.3252,96.4263,96.1782,96.2149,10100.0
2015-01-06 11:55:00,104.63,104.89,104.63,104.69,3300.0,96.169,96.408,96.169,96.2241,3300.0
2015-01-06 12:00:00,104.58,104.64,104.42,104.54,3300.0,96.123,96.1782,95.976,96.0863,3300.0
2015-01-06 12:05:00,104.53,104.59,104.2,104.3,7700.0,96.0771,96.1322,95.7738,95.8657,7700.0
2015-01-06 12:10:00,104.28,104.44,104.21,104.44,5000.0,95.8473,95.9944,95.783,95.9944,5000.0
2015-01-06 12:15:00,104.39,104.48,104.32,104.32,3600.0,95.9484,96.0311,95.8841,95.8841,3600.0
2015-01-06 12:20:00,104.34,104.53,104.32,104.4,3800.0,95.9024,96.0771,95.8841,95.9576,3800.0
2015-01-06 12:25:00,104.4,104.6,104.39,104.45,9600.0,95.9576,96.1414,95.9484,96.0035,9600.0
2015-01-06 12:30:00,104.45,104.53,104.36,104.43,10600.0,96.0035,96.0771,95.9208,95.9852,10600.0
2015-01-06 12:35:00,104.41,104.89,104.41,104.8,11500.0,95.9668,96.408,95.9668,96.3252,11500.0
2015-01-06 12:40:00,104.76,104.84,104.71,104.77,5200.0,96.2885,96.362,96.2425,96.2977,5200.0
2015-01-06 12:45:00,104.76,104.76,104.56,104.75,7100.0,96.2885,96.2885,96.1047,96.2793,7100.0
2015-01-06 12:50:00,104.75,104.91,104.66,104.88,3800.0,96.2793,96.4263,96.1966,96.3988,3800.0
2015-01-06 12:55:00,104.91,104.97,104.88,104.9,2200.0,96.4263,96.4815,96.3988,96.4172,2200.0
2015-01-06 13:00:00,104.86,104.86,104.7,104.7,2400.0,96.3804,96.3804,96.2333,96.2333,2400.0
2015-01-06 13:05:00,104.59,104.66,104.32,104.32,2900.0,96.1322,96.1966,95.8841,95.8841,2900.0
2015-01-06 13:10:00,104.41,104.58,104.4,104.4,1900.0,95.9668,96.123,95.9576,95.9576,1900.0
2015-01-06 13:15:00,104.36,104.43,104.25,104.25,2400.0,95.9208,95.9852,95.8197,95.8197,2400.0
2015-01-06 13:20:00,104.2,104.37,104.2,104.34,2700.0,95.7738,95.93,95.7738,95.9024,2700.0
2015-01-06 13:25:00,104.22,104.67,104.15,104.62,4700.0,95.7921,96.2058,95.7278,96.1598,4700.0
2015-01-06 13:30:00,104.56,104.64,104.44,104.45,4800.0,96.1047,96.1782,95.9944,96.0035,4800.0
2015-01-06 13:35:00,104.44,104.6,104.43,104.56,4300.0,95.9944,96.1414,95.9852,96.1047,4300.0
2015-01-06 13:40:00,104.53,104.53,104.24,104.38,5500.0,96.0771,96.0771,95.8105,95.9392,5500.0
2015-01-06 13:45:00,104.41,104.6,104.41,104.54,5400.0,95.9668,96.1414,95.9668,96.0863,5400.0
2015-01-06 13:50:00,104.59,104.61,104.53,104.54,3700.0,96.1322,96.1506,96.0771,96.0863,3700.0
2015-01-06 13:55:00,104.48,104.8,104.45,104.78,6300.0,96.0311,96.3252,96.0035,96.3069,6300.0
2015-01-06 14:00:00,104.73,104.82,104.64,104.64,8500.0,96.2609,96.3436,96.1782,96.1782,8500.0
2015-01-06 14:05:00,104.62,104.63,104.5,104.59,4100.0,96.1598,96.169,96.0495,96.1322,4100.0
2015-01-06 14:10:00,104.54,104.63,104.5,104.54,7200.0,96.0863,96.169,96.0495,96.0863,7200.0
2015-01-06 14:15:00,104.56,104.93,104.56,104.88,4700.0,96.1047,96.4447,96.1047,96.3988,4700.0
2015-01-06 14:20:00,104.92,105.12,104.92,105.09,4600.0,96.4355,96.6194,96.4355,96.5918,4600.0
2015-01-06 14:25:00,105.11,105.44,105.1,105.33,14300.0,96.6102,96.9135,96.601,96.8124,14300.0
2015-01-06 14:30:00,105.43,105.5,105.3,105.33,2500.0,96.9043,96.9686,96.7848,96.8124,2500.0
2015-01-06 14:35:00,105.37,105.67,105.37,105.63,4700.0,96.8491,97.1249,96.8491,97.0881,4700.0
2015-01-06 14:40:00,105.64,106.0,105.64,105.96,9100.0,97.0973,97.4282,97.0973,97.3914,9100.0
2015-01-06 14:45:00,106.0,106.11,105.83,106.06,10000.0,97.4282,97.5293,97.272,97.4834,10000.0
2015-01-06 14:50:00,106.02,106.32,106.02,106.23,4700.0,97.4466,97.7223,97.4466,97.6396,4700.0
2015-01-06 14:55:00,106.22,106.22,105.9,106.0,4300.0,97.6304,97.6304,97.3363,97.4282,4300.0
2015-01-06 15:00:00,106.0,106.14,105.88,105.98,4500.0,97.4282,97.5569,97.3179,97.4098,4500.0
2015-01-06 15:05:00,106.01,106.01,105.85,105.94,4200.0,97.4374,97.4374,97.2903,97.3731,4200.0
2015-01-06 15:10:00,105.92,106.15,105.88,106.09,5400.0,97.3547,97.5661,97.3179,97.5109,5400.0
2015-01-06 15:15:00,106.11,106.21,106.05,106.16,3900.0,97.5293,97.6212,97.4742,97.5753,3900.0
2015-01-06 15:20:00,106.2,106.45,105.99,106.14,8600.0,97.612,97.8418,97.419,97.5569,8600.0
2015-01-06 15:25:00,106.14,106.39,106.06,106.36,11900.0,97.5569,97.7867,97.4834,97.7591,11900.0
2015-01-06 15:30:00,106.38,106.39,106.09,106.12,8500.0,97.7775,97.7867,97.5109,97.5385,8500.0
2015-01-06 15:35:00,106.19,106.21,105.89,105.89,8200.0,97.6028,97.6212,97.3271,97.3271,8200.0
2015-01-06 15:40:00,105.86,106.17,105.82,106.12,8100.0,97.2995,97.5845,97.2628,97.5385,8100.0
2015-01-06 15:45:00,106.11,106.11,105.76,105.77,21800.0,97.5293,97.5293,97.2076,97.2168,21800.0
2015-01-06 15:50:00,105.86,105.86,105.54,105.54,23800.0,97.2995,97.2995,97.0054,97.0054,23800.0
2015-01-06 15:55:00,105.54,105.56,105.22,105.29,31400.0,97.0054,97.0238,96.7113,96.7756,31400.0
2015-01-07 09:30:00,105.99,106.37,105.81,106.22,11400.0,97.419,97.7683,97.2536,97.6304,11400.0
2015-01-07 09:35:00,106.44,106.51,105.91,105.91,40600.0,97.8326,97.897,97.3455,97.3455,40600.0
2015-01-07 09:40:00,106.03,106.03,105.3,105.53,29600.0,97.4558,97.4558,96.7848,96.9962,29600.0
2015-01-07 09:45:00,105.39,105.95,105.39,105.86,3700.0,96.8675,97.3822,96.8675,97.2995,3700.0
2015-01-07 09:50:00,105.89,106.23,105.69,106.19,34500.0,97.3271,97.6396,97.1433,97.6028,34500.0
2015-01-07 09:55:00,106.16,106.89,106.11,106.89,5700.0,97.5753,98.2462,97.5293,98.2462,5700.0
2015-01-07 10:00:00,106.9,107.71,106.9,107.67,3700.0,98.2554,98.9999,98.2554,98.9632,3700.0
2015-01-07 10:05:00,107.71,107.81,107.03,107.03,11400.0,98.9999,99.0918,98.3749,98.3749,11400.0
2015-01-07 10:10:00,107.05,107.13,106.91,107.0,1500.0,98.3933,98.4668,98.2646,98.3473,1500.0
2015-01-07 10:15:00,106.85,107.22,106.72,107.18,6200.0,98.2095,98.5495,98.09,98.5128,6200.0
2015-01-07 10:20:00,107.12,107.49,107.01,107.19,26100.0,98.4576,98.7977,98.3565,98.522,26100.0
2015-01-07 10:25:00,107.27,107.27,107.07,107.25,2400.0,98.5955,98.5955,98.4117,98.5771,2400.0
2015-01-07 10:30:00,107.18,107.18,106.88,107.01,29400.0,98.5128,98.5128,98.237,98.3565,29400.0
2015-01-07 10:35:00,107.0,107.04,106.7,106.7,21500.0,98.3473,98.3841,98.0716,98.0716,21500.0
2015-01-07 10:40:00,106.61,107.04,106.6,107.01,4900.0,97.9889,98.3841,97.9797,98.3565,4900.0
2015-01-07 10:45:00,107.05,107.1,106.58,106.88,11000.0,98.3933,98.4393,97.9613,98.237,11000.0
2015-01-07 10:50:00,106.98,107.53,106.91,107.37,6700.0,98.329,98.8345,98.2646,98.6874,6700.0
2015-01-07 10:55:00,107.45,107.45,107.03,107.16,4900.0,98.7609,98.7609,98.3749,98.4944,4900.0
2015-01-07 11:00:00,107.15,107.42,106.97,107.07,5100.0,98.4852,98.7334,98.3198,98.4117,5100.0
2015-01-07 11:05:00,107.01,107.25,107.01,107.13,17200.0,98.3565,98.5771,98.3565,98.4668,17200.0
2015-01-07 11:10:00,107.18,107.33,107.12,107.15,10600.0,98.5128,98.6507,98.4576,98.4852,10600.0
2015-01-07 11:15:00,107.21,107.44,107.2,107.25,4400.0,98.5404,98.7518,98.5312,98.5771,4400.0
2015-01-07 11:20:00,107.25,107.4,107.25,107.4,2000.0,98.5771,98.715,98.5771,98.715,2000.0
2015-01-07 11:25:00,107.4,107.43,107.23,107.43,4200.0,98.715,98.7426,98.5587,98.7426,4200.0
2015-01-07 11:30:00,107.4,107.55,107.35,107.55,6100.0,98.715,98.8529,98.669,98.8529,6100.0
2015-01-07 11:35:00,107.49,107.55,107.32,107.35,14800.0,98.7977,98.8529,98.6415,98.669,14800.0
2015-01-07 11:40:00,107.37,107.45,107.28,107.4,3400.0,98.6874,98.7609,98.6047,98.715,3400.0
2015-01-07 11:45:00,107.31,107.31,107.14,107.21,3400.0,98.6323,98.6323,98.476,98.5404,3400.0
2015-01-07 11:50:00,107.3,107.45,107.21,107.44,4500.0,98.6231,98.7609,98.5404,98.7518,4500.0
2015-01-07 11:55:00,107.5,107.75,107.5,107.74,3100.0,98.8069,99.0367,98.8069,99.0275,3100.0
2015-01-07 12:00:00,107.81,108.0,107.81,107.88,4500.0,99.0918,99.2665,99.0918,99.1562,4500.0
2015-01-07 12:05:00,107.9,108.43,107.86,108.05,8800.0,99.1746,99.6617,99.1378,99.3124,8800.0
2015-01-07 12:10:00,108.05,108.05,107.82,107.85,2100.0,99.3124,99.3124,99.101,99.1286,2100.0
2015-01-07 12:15:00,107.94,108.17,107.9,108.17,3600.0,99.2113,99.4227,99.1746,99.4227,3600.0
2015-01-07 12:20:00,108.2,108.21,107.94,108.08,5000.0,99.4503,99.4595,99.2113,99.34,5000.0
2015-01-07 12:25:00,108.09,108.32,108.08,108.25,3800.0,99.3492,99.5606,99.34,99.4963,3800.0
2015-01-07 12:30:00,108.35,108.39,108.1,108.33,3900.0,99.5882,99.6249,99.3584,99.5698,3900.0
2015-01-07 12:35:00,108.46,108.51,108.26,108.31,3000.0,99.6893,99.7352,99.5054,99.5514,3000.0
2015-01-07 12:40:00,108.28,108.35,108.27,108.35,1800.0,99.5238,99.5882,99.5146,99.5882,1800.0
2015-01-07 12:45:00,108.36,108.45,108.18,108.37,8900.0,99.5974,99.6801,99.4319,99.6066,8900.0
2015-01-07 12:50:00,108.4,108.46,108.3,108.3,2300.0,99.6341,99.6893,99.5422,99.5422,2300.0
2015-01-07 12:55:00,108.26,108.32,108.17,108.21,1600.0,99.5054,99.5606,99.4227,99.4595,1600.0
2015-01-07 13:00:00,108.28,108.44,108.19,108.24,2300.0,99.5238,99.6709,99.4411,99.4871,2300.0
2015-01-07 13:05:00,108.1,108.3,108.07,108.14,2800.0,99.3584,99.5422,99.3308,99.3952,2800.0
2015-01-07 13:10:00,108.12,108.29,108.12,108.25,2700.0,99.3768,99.533,99.3768,99.4963,2700.0
2015-01-07 13:15:00,108.23,108.5,108.2,108.5,4400.0,99.4779,99.726,99.4503,99.726,4400.0
2015-01-07 13:20:00,108.45,108.45,108.11,108.11,4000.0,99.6801,99.6801,99.3676,99.3676,4000.0
2015-01-07 13:25:00,108.16,108.45,108.16,108.34,11200.0,99.4135,99.6801,99.4135,99.579,11200.0
2015-01-07 13:30:00,108.37,108.4,108.3,108.38,3800.0,99.6066,99.6341,99.5422,99.6157,3800.0
2015-01-07 13:35:00,108.33,108.46,108.33,108.33,5200.0,99.5698,99.6893,99.5698,99.5698,5200.0
2015-01-07 13:40:00,108.32,108.44,108.32,108.33,3000.0,99.5606,99.6709,99.5606,99.5698,3000.0
2015-01-07 13:45:00,108.37,108.55,108.34,108.51,6300.0,99.6066,99.772,99.579,99.7352,6300.0
2015-01-07 13:50:00,108.48,108.48,108.32,108.36,3900.0,99.7077,99.7077,99.5606,99.5974,3900.0
2015-01-07 13:55:00,108.36,108.42,108.25,108.33,5400.0,99.5974,99.6525,99.4963,99.5698,5400.0
2015-01-07 14:00:00,108.21,108.74,107.88,108.47,6800.0,99.4595,99.9466,99.1562,99.6985,6800.0
2015-01-07 14:05:00,108.35,108.59,108.19,108.59,1700.0,99.5882,99.8088,99.4411,99.8088,1700.0
2015-01-07 14:10:00,108.67,108.76,108.47,108.5,1800.0,99.8823,99.965,99.6985,99.726,1800.0
2015-01-07 14:15:00,108.5,108.5,108.28,108.37,1900.0,99.726,99.726,99.5238,99.6066,1900.0
2015-01-07 14:20:00,108.38,108.49,108.15,108.27,6500.0,99.6157,99.7168,99.4043,99.5146,6500.0
2015-01-07 14:25:00,108.34,108.55,108.33,108.37,2400.0,99.579,99.772,99.5698,99.6066,2400.0
2015-01-07 14:30:00,108.4,108.68,108.39,108.68,3300.0,99.6341,99.8915,99.6249,99.8915,3300.0
2015-01-07 14:35:00,108.71,108.78,108.52,108.78,3900.0,99.9191,99.9834,99.7444,99.9834,3900.0
2015-01-07 14:40:00,108.75,108.75,108.52,108.59,2000.0,99.9558,99.9558,99.7444,99.8088,2000.0
2015-01-07 14:45:00,108.56,108.59,108.41,108.47,3600.0,99.7812,99.8088,99.6433,99.6985,3600.0
2015-01-07 14:50:00,108.42,108.42,108.1,108.1,3700.0,99.6525,99.6525,99.3584,99.3584,3700.0
2015-01-07 14:55:00,108.1,108.17,107.89,107.9,2400.0,99.3584,99.4227,99.1654,99.1746,2400.0
2015-01-07 15:00:00,108.07,108.14,107.98,107.98,1600.0,99.3308,99.3952,99.2481,99.2481,1600.0
2015-01-07 15:05:00,107.96,108.29,107.96,108.29,3500.0,99.2297,99.533,99.2297,99.533,3500.0
2015-01-07 15:10:00,108.21,108.27,108.17,108.2,1900.0,99.4595,99.5146,99.4227,99.4503,1900.0
2015-01-07 15:15:00,108.18,108.36,107.97,108.29,3700.0,99.4319,99.5974,99.2389,99.533,3700.0
2015-01-07 15:20:00,108.35,108.35,108.14,108.15,3200.0,99.5882,99.5882,99.3952,99.4043,3200.0
2015-01-07 15:25:00,108.12,108.23,108.06,108.19,5300.0,99.3768,99.4779,99.3216,99.4411,5300.0
2015-01-07 15:30:00,108.25,108.25,107.94,108.1,9200.0,99.4963,99.4963,99.2113,99.3584,9200.0
2015-01-07 15:35:00,108.01,108.06,107.83,107.85,10900.0,99.2757,99.3216,99.1102,99.1286,10900.0
2015-01-07 15:40:00,107.85,107.87,107.75,107.75,8000.0,99.1286,99.147,99.0367,99.0367,8000.0
2015-01-07 15:45:00,107.74,107.86,107.71,107.81,16600.0,99.0275,99.1378,98.9999,99.0918,16600.0
2015-01-07 15:50:00,107.86,107.89,107.66,107.73,17500.0,99.1378,99.1654,98.954,99.0183,17500.0
2015-01-07 15:55:00,107.74,107.79,107.56,107.79,41700.0,99.0275,99.0735,98.8621,99.0735,41700.0
2015-01-08 09:30:00,108.87,109.51,108.69,109.51,5500.0,100.0661,100.6544,99.9007,100.6544,5500.0
2015-01-08 09:35:00,109.48,110.3,109.47,110.3,9100.0,100.6268,101.3805,100.6176,101.3805,9100.0
2015-01-08 09:40:00,110.28,110.28,109.79,109.86,12300.0,101.3621,101.3621,100.9117,100.9761,12300.0
2015-01-08 09:45:00,109.76,109.96,109.6,109.8,7200.0,100.8841,101.068,100.7371,100.9209,7200.0
2015-01-08 09:50:00,109.89,109.89,109.5,109.6,9100.0,101.0036,101.0036,100.6452,100.7371,9100.0
2015-01-08 09:55:00,109.61,110.15,109.59,110.0,20000.0,100.7463,101.2426,100.7279,101.1047,20000.0
2015-01-08 10:00:00,110.02,110.4,109.82,109.94,4600.0,101.1231,101.4724,100.9393,101.0496,4600.0
2015-01-08 10:05:00,109.9,110.4,109.83,110.4,4000.0,101.0128,101.4724,100.9485,101.4724,4000.0
2015-01-08 10:10:00,110.25,110.75,110.24,110.65,32900.0,101.3345,101.7941,101.3253,101.7022,32900.0
2015-01-08 10:15:00,110.65,110.72,110.46,110.67,11600.0,101.7022,101.7665,101.5275,101.7206,11600.0
2015-01-08 10:20:00,110.75,110.8,110.61,110.65,7100.0,101.7941,101.84,101.6654,101.7022,7100.0
2015-01-08 10:25:00,110.62,110.9,110.61,110.68,21400.0,101.6746,101.932,101.6654,101.7298,21400.0
2015-01-08 10:30:00,110.7,110.98,110.62,110.98,3400.0,101.7481,102.0055,101.6746,102.0055,3400.0
2015-01-08 10:35:00,110.98,111.01,110.81,111.01,2000.0,102.0055,102.0331,101.8492,102.0331,2000.0
2015-01-08 10:40:00,111.03,111.18,110.93,111.18,2900.0,102.0514,102.1893,101.9595,102.1893,2900.0
2015-01-08 10:45:00,111.23,111.35,110.91,111.08,4800.0,102.2353,102.3456,101.9412,102.0974,4800.0
2015-01-08 10:50:00,111.02,111.18,110.86,111.18,4700.0,102.0423,102.1893,101.8952,102.1893,4700.0
2015-01-08 10:55:00,111.12,111.36,110.99,111.22,2300.0,102.1342,102.3548,102.0147,102.2261,2300.0
2015-01-08 11:00:00,111.23,111.29,110.93,110.93,4100.0,102.2353,102.2904,101.9595,101.9595,4100.0
2015-01-08 11:05:00,111.0,111.2,110.87,110.95,8100.0,102.0239,102.2077,101.9044,101.9779,8100.0
2015-01-08 11:10:00,110.98,111.4,110.98,111.26,4600.0,102.0055,102.3915,102.0055,102.2628,4600.0
2015-01-08 11:15:00,111.26,111.39,111.26,111.36,1600.0,102.2628,102.3823,102.2628,102.3548,1600.0
2015-01-08 11:20:00,111.4,111.59,111.32,111.39,5300.0,102.3915,102.5662,102.318,102.3823,5300.0
2015-01-08 11:25:00,111.27,111.6,111.27,111.54,6200.0,102.272,102.5754,102.272,102.5202,6200.0
2015-01-08 11:30:00,111.61,111.74,111.55,111.64,2400.0,102.5845,102.704,102.5294,102.6121,2400.0
2015-01-08 11:35:00,111.64,112.06,111.55,112.06,2800.0,102.6121,102.9982,102.5294,102.9982,2800.0
2015-01-08 11:40:00,111.98,111.98,111.8,111.93,4200.0,102.9246,102.9246,102.7592,102.8787,4200.0
2015-01-08 11:45:00,111.91,112.1,111.86,112.1,8400.0,102.8603,103.0349,102.8143,103.0349,8400.0
2015-01-08 11:50:00,112.1,112.33,112.1,112.33,8400.0,103.0349,103.2463,103.0349,103.2463,8400.0
2015-01-08 11:55:00,112.32,112.35,112.09,112.18,17800.0,103.2371,103.2647,103.0257,103.1085,17800.0
2015-01-08 12:00:00,112.19,112.23,111.96,111.96,7000.0,103.1176,103.1544,102.9062,102.9062,7000.0
2015-01-08 12:05:00,111.9,111.9,111.71,111.76,4100.0,102.8511,102.8511,102.6765,102.7224,4100.0
2015-01-08 12:10:00,111.66,111.66,111.41,111.53,2400.0,102.6305,102.6305,102.4007,102.511,2400.0
2015-01-08 12:15:00,111.55,111.62,111.52,111.54,2500.0,102.5294,102.5937,102.5018,102.5202,2500.0
2015-01-08 12:20:00,111.48,111.52,111.38,111.38,1100.0,102.4651,102.5018,102.3731,102.3731,1100.0
2015-01-08 12:25:00,111.33,111.57,111.31,111.57,1300.0,102.3272,102.5478,102.3088,102.5478,1300.0
2015-01-08 12:30:00,111.61,111.63,111.56,111.59,2200.0,102.5845,102.6029,102.5386,102.5662,2200.0
2015-01-08 12:35:00,111.58,111.71,111.49,111.69,3300.0,102.557,102.6765,102.4742,102.6581,3300.0
2015-01-08 12:40:00,111.7,111.82,111.7,111.8,2100.0,102.6673,102.7776,102.6673,102.7592,2100.0
2015-01-08 12:45:00,111.7,111.73,111.54,111.63,5200.0,102.6673,102.6948,102.5202,102.6029,5200.0
2015-01-08 12:50:00,111.67,111.77,111.61,111.63,2500.0,102.6397,102.7316,102.5845,102.6029,2500.0
2015-01-08 12:55:00,111.63,111.74,111.62,111.74,2900.0,102.6029,102.704,102.5937,102.704,2900.0
2015-01-08 13:00:00,111.67,111.67,111.55,111.56,1400.0,102.6397,102.6397,102.5294,102.5386,1400.0
2015-01-08 13:05:00,111.59,111.81,111.59,111.7,3200.0,102.5662,102.7684,102.5662,102.6673,3200.0
2015-01-08 13:10:00,111.71,111.71,111.6,111.63,3200.0,102.6765,102.6765,102.5754,102.6029,3200.0
2015-01-08 13:15:00,111.63,111.77,111.61,111.73,3000.0,102.6029,102.7316,102.5845,102.6948,3000.0
2015-01-08 13:20:00,111.74,111.76,111.72,111.72,800.0,102.704,102.7224,102.6856,102.6856,800.0
2015-01-08 13:25:00,111.75,111.8,111.58,111.62,8200.0,102.7132,102.7592,102.557,102.5937,8200.0
2015-01-08 13:30:00,111.59,111.67,111.44,111.61,10200.0,102.5662,102.6397,102.4283,102.5845,10200.0
2015-01-08 13:35:00,111.58,111.81,111.51,111.81,8400.0,102.557,102.7684,102.4926,102.7684,8400.0
2015-01-08 13:40:00,111.76,111.79,111.69,111.75,3100.0,102.7224,102.75,102.6581,102.7132,3100.0
2015-01-08 13:45:00,111.73,111.73,111.5,111.54,3600.0,102.6948,102.6948,102.4834,102.5202,3600.0
2015-01-08 13:50:00,111.5,111.53,111.3,111.3,7300.0,102.4834,102.511,102.2996,102.2996,7300.0
2015-01-08 13:55:00,111.33,111.37,110.93,111.09,5500.0,102.3272,102.364,101.9595,102.1066,5500.0
2015-01-08 14:00:00,111.07,111.12,111.0,111.12,1300.0,102.0882,102.1342,102.0239,102.1342,1300.0
2015-01-08 14:05:00,111.19,111.33,111.19,111.23,3100.0,102.1985,102.3272,102.1985,102.2353,3100.0
2015-01-08 14:10:00,111.22,111.28,111.12,111.12,1000.0,102.2261,102.2812,102.1342,102.1342,1000.0
2015-01-08 14:15:00,111.1,111.2,111.1,111.18,4800.0,102.1158,102.2077,102.1158,102.1893,4800.0
2015-01-08 14:20:00,111.2,111.33,111.2,111.23,1600.0,102.2077,102.3272,102.2077,102.2353,1600.0
2015-01-08 14:25:00,111.21,111.31,111.18,111.31,3700.0,102.2169,102.3088,102.1893,102.3088,3700.0
2015-01-08 14:30:00,111.32,111.52,111.32,111.37,4200.0,102.318,102.5018,102.318,102.364,4200.0
2015-01-08 14:35:00,111.44,111.53,111.4,111.5,5200.0,102.4283,102.511,102.3915,102.4834,5200.0
2015-01-08 14:40:00,111.55,111.6,111.5,111.54,2500.0,102.5294,102.5754,102.4834,102.5202,2500.0
2015-01-08 14:45:00,111.55,111.6,111.53,111.58,3300.0,102.5294,102.5754,102.511,102.557,3300.0
2015-01-08 14:50:00,111.55,111.59,111.49,111.49,4000.0,102.5294,102.5662,102.4742,102.4742,4000.0
2015-01-08 14:55:00,111.49,111.54,111.44,111.44,3200.0,102.4742,102.5202,102.4283,102.4283,3200.0
2015-01-08 15:00:00,111.49,111.56,111.48,111.51,3700.0,102.4742,102.5386,102.4651,102.4926,3700.0
2015-01-08 15:05:00,111.52,111.59,111.51,111.51,4700.0,102.5018,102.5662,102.4926,102.4926,4700.0
2015-01-08 15:10:00,111.5,111.69,111.5,111.69,7900.0,102.4834,102.6581,102.4834,102.6581,7900.0
2015-01-08 15:15:00,111.71,111.8,111.69,111.8,4300.0,102.6765,102.7592,102.6581,102.7592,4300.0
2015-01-08 15:20:00,111.76,111.89,111.76,111.89,5900.0,102.7224,102.8419,102.7224,102.8419,5900.0
2015-01-08 15:25:00,111.93,111.98,111.86,111.98,7300.0,102.8787,102.9246,102.8143,102.9246,7300.0
2015-01-08 15:30:00,111.95,112.02,111.79,111.89,10700.0,102.8971,102.9614,102.75,102.8419,10700.0
2015-01-08 15:35:00,111.89,111.93,111.78,111.8,7700.0,102.8419,102.8787,102.7408,102.7592,7700.0
2015-01-08 15:40:00,111.76,111.78,111.69,111.71,7900.0,102.7224,102.7408,102.6581,102.6765,7900.0
2015-01-08 15:45:00,111.7,111.8,111.54,111.77,21000.0,102.6673,102.7592,102.5202,102.7316,21000.0
2015-01-08 15:50:00,111.79,111.91,111.78,111.91,14600.0,102.75,102.8603,102.7408,102.8603,14600.0
2015-01-08 15:55:00,111.9,112.01,111.84,111.93,38100.0,102.8511,102.9522,102.7959,102.8787,38100.0
2015-01-09 09:30:00,112.07,112.54,111.4,111.44,3200.0,103.0073,103.4393,102.3915,102.4283,3200.0
2015-01-09 09:35:00,111.21,111.56,110.58,110.98,2600.0,102.2169,102.5386,101.6378,102.0055,2600.0
2015-01-09 09:40:00,111.0,111.5,111.0,111.5,2800.0,102.0239,102.4834,102.0239,102.4834,2800.0
2015-01-09 09:45:00,111.65,111.65,110.73,110.73,5700.0,102.6213,102.6213,101.7757,101.7757,5700.0
2015-01-09 09:50:00,110.8,111.1,110.74,110.83,8300.0,101.84,102.1158,101.7849,101.8676,8300.0
2015-01-09 09:55:00,110.75,110.75,110.47,110.59,6700.0,101.7941,101.7941,101.5367,101.647,6700.0
2015-01-09 10:00:00,110.45,110.9,110.31,110.61,8900.0,101.5183,101.932,101.3897,101.6654,8900.0
2015-01-09 10:05:00,110.73,110.93,110.47,110.93,6000.0,101.7757,101.9595,101.5367,101.9595,6000.0
2015-01-09 10:10:00,110.93,111.01,110.62,110.64,5900.0,101.9595,102.0331,101.6746,101.693,5900.0
2015-01-09 10:15:00,110.52,110.75,110.43,110.74,5900.0,101.5827,101.7941,101.5,101.7849,5900.0
2015-01-09 10:20:00,110.7,110.7,110.52,110.53,1300.0,101.7481,101.7481,101.5827,101.5919,1300.0
2015-01-09 10:25:00,110.54,110.54,110.06,110.09,15000.0,101.6011,101.6011,101.1599,101.1875,15000.0
2015-01-09 10:30:00,110.09,110.09,109.6,109.73,6600.0,101.1875,101.1875,100.7371,100.8566,6600.0
2015-01-09 10:35:00,109.66,109.8,109.6,109.78,3400.0,100.7922,100.9209,100.7371,100.9025,3400.0
2015-01-09 10:40:00,109.7,109.72,109.46,109.72,1900.0,100.829,100.8474,100.6084,100.8474,1900.0
2015-01-09 10:45:00,109.72,109.73,109.43,109.52,10400.0,100.8474,100.8566,100.5808,100.6636,10400.0
2015-01-09 10:50:00,109.54,109.85,109.45,109.78,5600.0,100.6819,100.9669,100.5992,100.9025,5600.0
2015-01-09 10:55:00,109.85,110.02,109.81,109.9,4900.0,100.9669,101.1231,100.9301,101.0128,4900.0
2015-01-09 11:00:00,109.84,109.84,109.66,109.66,2300.0,100.9577,100.9577,100.7922,100.7922,2300.0
2015-01-09 11:05:00,109.57,109.76,109.5,109.58,2400.0,100.7095,100.8841,100.6452,100.7187,2400.0
2015-01-09 11:10:00,109.57,109.72,109.24,109.72,29100.0,100.7095,100.8474,100.4062,100.8474,29100.0
2015-01-09 11:15:00,109.8,109.99,109.6,109.7,21800.0,100.9209,101.0955,100.7371,100.829,21800.0
2015-01-09 11:20:00,109.76,109.87,109.65,109.87,9500.0,100.8841,100.9853,100.783,100.9853,9500.0
2015-01-09 11:25:00,109.9,109.94,109.75,109.84,4700.0,101.0128,101.0496,100.875,100.9577,4700.0
2015-01-09 11:30:00,109.84,110.21,109.84,110.21,8800.0,100.9577,101.2978,100.9577,101.2978,8800.0
2015-01-09 11:35:00,110.2,110.22,110.05,110.08,3000.0,101.2886,101.3069,101.1507,101.1783,3000.0
2015-01-09 11:40:00,110.08,110.18,110.04,110.18,2900.0,101.1783,101.2702,101.1415,101.2702,2900.0
2015-01-09 11:45:00,110.13,110.25,110.11,110.11,4000.0,101.2242,101.3345,101.2058,101.2058,4000.0
2015-01-09 11:50:00,110.05,110.11,110.01,110.06,4100.0,101.1507,101.2058,101.1139,101.1599,4100.0
2015-01-09 11:55:00,110.09,110.12,110.0,110.07,13200.0,101.1875,101.215,101.1047,101.1691,13200.0
2015-01-09 12:00:00,110.12,110.53,110.03,110.49,36300.0,101.215,101.5919,101.1323,101.5551,36300.0
2015-01-09 12:05:00,110.49,110.66,110.43,110.44,11600.0,101.5551,101.7114,101.5,101.5092,11600.0
2015-01-09 12:10:00,110.43,110.43,110.28,110.41,15900.0,101.5,101.5,101.3621,101.4816,15900.0
2015-01-09 12:15:00,110.39,110.41,110.33,110.41,2600.0,101.4632,101.4816,101.4081,101.4816,2600.0
2015-01-09 12:20:00,110.37,110.39,109.96,110.01,2700.0,101.4448,101.4632,101.068,101.1139,2700.0
2015-01-09 12:25:00,109.95,109.95,109.81,109.9,4900.0,101.0588,101.0588,100.9301,101.0128,4900.0
2015-01-09 12:30:00,109.97,110.04,109.73,109.73,3000.0,101.0772,101.1415,100.8566,100.8566,3000.0
2015-01-09 12:35:00,109.76,109.87,109.7,109.87,3400.0,100.8841,100.9853,100.829,100.9853,3400.0
2015-01-09 12:40:00,109.87,109.93,109.84,109.93,2300.0,100.9853,101.0404,100.9577,101.0404,2300.0
2015-01-09 12:45:00,109.95,109.98,109.81,109.86,6900.0,101.0588,101.0864,100.9301,100.9761,6900.0
2015-01-09 12:50:00,109.88,109.88,109.72,109.8,1300.0,100.9944,100.9944,100.8474,100.9209,1300.0
2015-01-09 12:55:00,109.84,109.85,109.5,109.5,2900.0,100.9577,100.9669,100.6452,100.6452,2900.0
2015-01-09 13:00:00,109.49,109.55,109.46,109.55,4200.0,100.636,100.6911,100.6084,100.6911,4200.0
2015-01-09 13:05:00,109.48,109.55,109.48,109.51,2100.0,100.6268,100.6911,100.6268,100.6544,2100.0
2015-01-09 13:10:00,109.51,109.79,109.51,109.75,3500.0,100.6544,100.9117,100.6544,100.875,3500.0
2015-01-09 13:15:00,109.73,109.74,109.66,109.72,2200.0,100.8566,100.8658,100.7922,100.8474,2200.0
2015-01-09 13:20:00,109.7,109.73,109.55,109.58,1800.0,100.829,100.8566,100.6911,100.7187,1800.0
2015-01-09 13:25:00,109.53,109.77,109.49,109.77,9600.0,100.6727,100.8933,100.636,100.8933,9600.0
2015-01-09 13:30:00,109.84,109.85,109.6,109.62,10000.0,100.9577,100.9669,100.7371,100.7555,10000.0
2015-01-09 13:35:00,109.66,109.7,109.58,109.66,2400.0,100.7922,100.829,100.7187,100.7922,2400.0
2015-01-09 13:40:00,109.67,109.72,109.52,109.55,2600.0,100.8014,100.8474,100.6636,100.6911,2600.0
2015-01-09 13:45:00,109.59,109.68,109.51,109.61,2400.0,100.7279,100.8106,100.6544,100.7463,2400.0
2015-01-09 13:50:00,109.74,109.88,109.69,109.84,15600.0,100.8658,100.9944,100.8198,100.9577,15600.0
2015-01-09 13:55:00,109.86,109.88,109.76,109.76,3600.0,100.9761,100.9944,100.8841,100.8841,3600.0
2015-01-09 14:00:00,109.75,109.75,109.62,109.67,2200.0,100.875,100.875,100.7555,100.8014,2200.0
2015-01-09 14:05:00,109.66,109.67,109.62,109.65,2000.0,100.7922,100.8014,100.7555,100.783,2000.0
2015-01-09 14:10:00,109.67,109.77,109.66,109.77,3000.0,100.8014,100.8933,100.7922,100.8933,3000.0
2015-01-09 14:15:00,109.77,110.07,109.64,110.07,12300.0,100.8933,101.1691,100.7739,101.1691,12300.0
2015-01-09 14:20:00,110.03,110.03,109.75,109.83,2300.0,101.1323,101.1323,100.875,100.9485,2300.0
2015-01-09 14:25:00,109.82,109.83,109.75,109.81,2400.0,100.9393,100.9485,100.875,100.9301,2400.0
2015-01-09 14:30:00,109.76,109.8,109.63,109.8,4400.0,100.8841,100.9209,100.7647,100.9209,4400.0
2015-01-09 14:35:00,109.78,109.89,109.73,109.89,3200.0,100.9025,101.0036,100.8566,101.0036,3200.0
2015-01-09 14:40:00,109.9,109.9,109.72,109.74,2700.0,101.0128,101.0128,100.8474,100.8658,2700.0
2015-01-09 14:45:00,109.73,109.83,109.71,109.8,5800.0,100.8566,100.9485,100.8382,100.9209,5800.0
2015-01-09 14:50:00,109.77,109.89,109.76,109.78,3100.0,100.8933,101.0036,100.8841,100.9025,3100.0
2015-01-09 14:55:00,109.71,109.82,109.71,109.77,3700.0,100.8382,100.9393,100.8382,100.8933,3700.0
2015-01-09 15:00:00,109.8,109.96,109.8,109.96,4800.0,100.9209,101.068,100.9209,101.068,4800.0
2015-01-09 15:05:00,109.94,110.06,109.9,110.01,4200.0,101.0496,101.1599,101.0128,101.1139,4200.0
2015-01-09 15:10:00,110.04,110.24,110.02,110.13,3800.0,101.1415,101.3253,101.1231,101.2242,3800.0
2015-01-09 15:15:00,110.11,110.11,110.01,110.01,3100.0,101.2058,101.2058,101.1139,101.1139,3100.0
2015-01-09 15:20:00,110.02,110.03,109.93,110.03,4200.0,101.1231,101.1323,101.0404,101.1323,4200.0
2015-01-09 15:25:00,110.04,110.13,109.84,109.97,10300.0,101.1415,101.2242,100.9577,101.0772,10300.0
2015-01-09 15:30:00,110.03,110.08,109.84,110.06,8300.0,101.1323,101.1783,100.9577,101.1599,8300.0
2015-01-09 15:35:00,110.05,110.08,109.91,110.05,11600.0,101.1507,101.1783,101.022,101.1507,11600.0
2015-01-09 15:40:00,110.09,110.23,110.09,110.19,7000.0,101.1875,101.3161,101.1875,101.2794,7000.0
2015-01-09 15:45:00,110.2,110.21,109.94,110.13,16100.0,101.2886,101.2978,101.0496,101.2242,16100.0
2015-01-09 15:50:00,110.09,110.17,109.96,110.01,13600.0,101.1875,101.261,101.068,101.1139,13600.0
2015-01-09 15:55:00,109.98,109.99,109.66,109.84,50000.0,101.0864,101.0955,100.7922,100.9577,50000.0
2015-01-12 09:30:00,110.26,110.4,108.75,109.04,7000.0,101.3437,101.4724,99.9558,100.2224,7000.0
2015-01-12 09:35:00,109.26,109.26,107.86,107.86,11600.0,100.4246,100.4246,99.1378,99.1378,11600.0
2015-01-12 09:40:00,107.87,107.87,107.4,107.85,5100.0,99.147,99.147,98.715,99.1286,5100.0
2015-01-12 09:45:00,107.87,108.25,107.86,107.94,5600.0,99.147,99.4963,99.1378,99.2113,5600.0
2015-01-12 09:50:00,107.92,108.01,107.59,107.72,9600.0,99.1929,99.2757,98.8896,99.0091,9600.0
2015-01-12 09:55:00,108.01,108.03,107.64,108.03,2100.0,99.2757,99.294,98.9356,99.294,2100.0
2015-01-12 10:00:00,107.79,107.79,107.42,107.47,6700.0,99.0735,99.0735,98.7334,98.7793,6700.0
2015-01-12 10:05:00,107.43,108.22,107.42,108.22,7100.0,98.7426,99.4687,98.7334,99.4687,7100.0
2015-01-12 10:10:00,108.35,108.42,107.89,107.89,6300.0,99.5882,99.6525,99.1654,99.1654,6300.0
2015-01-12 10:15:00,107.95,108.46,107.95,108.39,7200.0,99.2205,99.6893,99.2205,99.6249,7200.0
2015-01-12 10:20:00,108.41,108.41,108.05,108.32,19700.0,99.6433,99.6433,99.3124,99.5606,19700.0
2015-01-12 10:25:00,108.33,108.64,108.11,108.29,10700.0,99.5698,99.8547,99.3676,99.533,10700.0
2015-01-12 10:30:00,108.27,108.39,108.2,108.2,12400.0,99.5146,99.6249,99.4503,99.4503,12400.0
2015-01-12 10:35:00,108.2,108.72,108.2,108.72,15600.0,99.4503,99.9282,99.4503,99.9282,15600.0
2015-01-12 10:40:00,108.7,108.99,108.7,108.99,1600.0,99.9099,100.1764,99.9099,100.1764,1600.0
2015-01-12 10:45:00,109.02,109.14,109.0,109.14,3400.0,100.204,100.3143,100.1856,100.3143,3400.0
2015-01-12 10:50:00,109.09,109.13,109.01,109.01,5400.0,100.2683,100.3051,100.1948,100.1948,5400.0
2015-01-12 10:55:00,108.97,109.4,108.96,109.4,2700.0,100.158,100.5533,100.1488,100.5533,2700.0
2015-01-12 11:00:00,109.43,109.54,109.39,109.45,4500.0,100.5808,100.6819,100.5441,100.5992,4500.0
2015-01-12 11:05:00,109.54,109.54,109.4,109.41,3100.0,100.6819,100.6819,100.5533,100.5625,3100.0
2015-01-12 11:10:00,109.42,109.51,109.29,109.29,5100.0,100.5716,100.6544,100.4522,100.4522,5100.0
2015-01-12 11:15:00,109.3,109.52,109.3,109.52,3200.0,100.4613,100.6636,100.4613,100.6636,3200.0
2015-01-12 11:20:00,109.38,109.63,109.38,109.59,3000.0,100.5349,100.7647,100.5349,100.7279,3000.0
2015-01-12 11:25:00,109.55,109.58,109.47,109.55,2700.0,100.6911,100.7187,100.6176,100.6911,2700.0
2015-01-12 11:30:00,109.54,109.6,109.4,109.44,2300.0,100.6819,100.7371,100.5533,100.59,2300.0
2015-01-12 11:35:00,109.56,109.72,109.56,109.63,400.0,100.7003,100.8474,100.7003,100.7647,400.0
2015-01-12 11:40:00,109.64,109.64,109.54,109.62,1400.0,100.7739,100.7739,100.6819,100.7555,1400.0
2015-01-12 11:45:00,109.54,109.54,109.07,109.24,4900.0,100.6819,100.6819,100.2499,100.4062,4900.0
2015-01-12 11:50:00,109.19,109.21,108.99,109.09,3100.0,100.3602,100.3786,100.1764,100.2683,3100.0
2015-01-12 11:55:00,109.04,109.34,109.04,109.27,3900.0,100.2224,100.4981,100.2224,100.4338,3900.0
2015-01-12 12:00:00,109.36,109.59,109.36,109.48,2000.0,100.5165,100.7279,100.5165,100.6268,2000.0
2015-01-12 12:05:00,109.44,109.48,109.41,109.46,700.0,100.59,100.6268,100.5625,100.6084,700.0
2015-01-12 12:10:00,109.4,109.53,109.29,109.49,9200.0,100.5533,100.6727,100.4522,100.636,9200.0
2015-01-12 12:15:00,109.43,109.44,109.24,109.38,2900.0,100.5808,100.59,100.4062,100.5349,2900.0
2015-01-12 12:20:00,109.4,109.63,109.4,109.57,1300.0,100.5533,100.7647,100.5533,100.7095,1300.0
2015-01-12 12:25:00,109.53,109.53,109.31,109.44,800.0,100.6727,100.6727,100.4705,100.59,800.0
2015-01-12 12:30:00,109.56,109.64,109.54,109.59,1800.0,100.7003,100.7739,100.6819,100.7279,1800.0
2015-01-12 12:35:00,109.61,109.61,109.56,109.57,800.0,100.7463,100.7463,100.7003,100.7095,800.0
2015-01-12 12:40:00,109.6,109.66,109.39,109.54,2500.0,100.7371,100.7922,100.5441,100.6819,2500.0
2015-01-12 12:45:00,109.55,109.64,109.49,109.61,1700.0,100.6911,100.7739,100.636,100.7463,1700.0
2015-01-12 12:50:00,109.56,109.56,109.5,109.54,1400.0,100.7003,100.7003,100.6452,100.6819,1400.0
2015-01-12 12:55:00,109.62,109.68,109.42,109.47,1900.0,100.7555,100.8106,100.5716,100.6176,1900.0
2015-01-12 13:00:00,109.61,109.7,109.52,109.58,1000.0,100.7463,100.829,100.6636,100.7187,1000.0
2015-01-12 13:05:00,109.54,109.54,109.26,109.39,2200.0,100.6819,100.6819,100.4246,100.5441,2200.0
2015-01-12 13:10:00,109.45,109.47,109.39,109.42,900.0,100.5992,100.6176,100.5441,100.5716,900.0
2015-01-12 13:15:00,109.37,109.38,109.32,109.37,1500.0,100.5257,100.5349,100.4797,100.5257,1500.0
2015-01-12 13:20:00,109.21,109.3,109.09,109.18,8600.0,100.3786,100.4613,100.2683,100.351,8600.0
2015-01-12 13:25:00,109.18,109.26,109.17,109.18,1100.0,100.351,100.4246,100.3419,100.351,1100.0
2015-01-12 13:30:00,109.19,109.3,109.15,109.3,1200.0,100.3602,100.4613,100.3235,100.4613,1200.0
2015-01-12 13:35:00,109.28,109.28,109.18,109.28,2100.0,100.443,100.443,100.351,100.443,2100.0
2015-01-12 13:40:00,109.18,109.36,109.16,109.35,4200.0,100.351,100.5165,100.3327,100.5073,4200.0
2015-01-12 13:45:00,109.45,109.49,109.39,109.45,2000.0,100.5992,100.636,100.5441,100.5992,2000.0
2015-01-12 13:50:00,109.45,109.53,109.45,109.47,600.0,100.5992,100.6727,100.5992,100.6176,600.0
2015-01-12 13:55:00,109.47,109.6,109.46,109.53,2600.0,100.6176,100.7371,100.6084,100.6727,2600.0
2015-01-12 14:00:00,109.49,109.52,109.43,109.43,1100.0,100.636,100.6636,100.5808,100.5808,1100.0
2015-01-12 14:05:00,109.41,109.64,109.41,109.64,2700.0,100.5625,100.7739,100.5625,100.7739,2700.0
2015-01-12 14:10:00,109.65,109.74,109.65,109.68,2200.0,100.783,100.8658,100.783,100.8106,2200.0
2015-01-12 14:15:00,109.71,109.71,109.62,109.68,2500.0,100.8382,100.8382,100.7555,100.8106,2500.0
2015-01-12 14:20:00,109.65,109.73,109.58,109.58,3900.0,100.783,100.8566,100.7187,100.7187,3900.0
2015-01-12 14:25:00,109.61,109.7,109.52,109.58,3800.0,100.7463,100.829,100.6636,100.7187,3800.0
2015-01-12 14:30:00,109.58,109.58,109.42,109.53,4700.0,100.7187,100.7187,100.5716,100.6727,4700.0
2015-01-12 14:35:00,109.48,109.48,109.36,109.4,3700.0,100.6268,100.6268,100.5165,100.5533,3700.0
2015-01-12 14:40:00,109.37,109.5,109.37,109.41,3300.0,100.5257,100.6452,100.5257,100.5625,3300.0
2015-01-12 14:45:00,109.46,109.7,109.46,109.66,5000.0,100.6084,100.829,100.6084,100.7922,5000.0
2015-01-12 14:50:00,109.69,109.7,109.62,109.68,7900.0,100.8198,100.829,100.7555,100.8106,7900.0
2015-01-12 14:55:00,109.67,109.8,109.65,109.8,3600.0,100.8014,100.9209,100.783,100.9209,3600.0
2015-01-12 15:00:00,109.79,109.95,109.77,109.82,4100.0,100.9117,101.0588,100.8933,100.9393,4100.0
2015-01-12 15:05:00,109.78,109.78,109.61,109.69,4300.0,100.9025,100.9025,100.7463,100.8198,4300.0
2015-01-12 15:10:00,109.7,109.83,109.69,109.8,4500.0,100.829,100.9485,100.8198,100.9209,4500.0
2015-01-12 15:15:00,109.8,110.05,109.8,109.95,11000.0,100.9209,101.1507,100.9209,101.0588,11000.0
2015-01-12 15:20:00,109.92,109.99,109.74,109.81,7000.0,101.0312,101.0955,100.8658,100.9301,7000.0
2015-01-12 15:25:00,109.83,109.91,109.77,109.89,4900.0,100.9485,101.022,100.8933,101.0036,4900.0
2015-01-12 15:30:00,109.91,109.98,109.57,109.57,6300.0,101.022,101.0864,100.7095,100.7095,6300.0
2015-01-12 15:35:00,109.52,109.81,109.46,109.79,9200.0,100.6636,100.9301,100.6084,100.9117,9200.0
2015-01-12 15:40:00,109.85,110.01,109.84,110.0,5200.0,100.9669,101.1139,100.9577,101.1047,5200.0
2015-01-12 15:45:00,109.99,110.17,109.93,110.06,12800.0,101.0955,101.261,101.0404,101.1599,12800.0
2015-01-12 15:50:00,110.02,110.17,110.02,110.17,16500.0,101.1231,101.261,101.1231,101.261,16500.0
2015-01-12 15:55:00,110.15,110.19,110.04,110.12,35100.0,101.2426,101.2794,101.1415,101.215,35100.0
2015-01-13 09:30:00,111.24,111.5,110.79,111.17,4300.0,102.2445,102.4834,101.8309,102.1801,4300.0
2015-01-13 09:35:00,111.43,111.57,110.93,111.41,2600.0,102.4191,102.5478,101.9595,102.4007,2600.0
2015-01-13 09:40:00,111.25,111.61,111.08,111.61,5300.0,102.2537,102.5845,102.0974,102.5845,5300.0
2015-01-13 09:45:00,111.91,111.92,111.39,111.51,9000.0,102.8603,102.8695,102.3823,102.4926,9000.0
2015-01-13 09:50:00,111.51,111.71,111.44,111.7,2500.0,102.4926,102.6765,102.4283,102.6673,2500.0
2015-01-13 09:55:00,111.56,112.07,111.42,111.98,13100.0,102.5386,103.0073,102.4099,102.9246,13100.0
2015-01-13 10:00:00,111.99,112.25,111.94,112.15,7000.0,102.9338,103.1728,102.8879,103.0809,7000.0
2015-01-13 10:05:00,112.2,112.21,112.08,112.08,2800.0,103.1268,103.136,103.0165,103.0165,2800.0
2015-01-13 10:10:00,112.06,112.06,111.88,111.98,2300.0,102.9982,102.9982,102.8327,102.9246,2300.0
2015-01-13 10:15:00,111.81,111.81,111.51,111.51,2000.0,102.7684,102.7684,102.4926,102.4926,2000.0
2015-01-13 10:20:00,111.38,111.59,111.35,111.48,19000.0,102.3731,102.5662,102.3456,102.4651,19000.0
2015-01-13 10:25:00,111.48,111.58,111.46,111.53,1600.0,102.4651,102.557,102.4467,102.511,1600.0
2015-01-13 10:30:00,111.45,111.6,111.4,111.51,5500.0,102.4375,102.5754,102.3915,102.4926,5500.0
2015-01-13 10:35:00,111.51,111.54,111.11,111.11,2800.0,102.4926,102.5202,102.125,102.125,2800.0
2015-01-13 10:40:00,111.22,111.48,111.22,111.48,2400.0,102.2261,102.4651,102.2261,102.4651,2400.0
2015-01-13 10:45:00,111.36,111.68,111.35,111.6,6100.0,102.3548,102.6489,102.3456,102.5754,6100.0
2015-01-13 10:50:00,111.68,111.85,111.62,111.62,2700.0,102.6489,102.8051,102.5937,102.5937,2700.0
2015-01-13 10:55:00,111.6,111.6,111.38,111.44,3800.0,102.5754,102.5754,102.3731,102.4283,3800.0
2015-01-13 11:00:00,111.43,111.56,111.39,111.55,10000.0,102.4191,102.5386,102.3823,102.5294,10000.0
2015-01-13 11:05:00,111.62,111.76,111.56,111.56,1400.0,102.5937,102.7224,102.5386,102.5386,1400.0
2015-01-13 11:10:00,111.59,111.61,111.51,111.56,2800.0,102.5662,102.5845,102.4926,102.5386,2800.0
2015-01-13 11:15:00,111.61,111.73,111.41,111.48,4500.0,102.5845,102.6948,102.4007,102.4651,4500.0
2015-01-13 11:20:00,111.42,111.42,111.15,111.15,11300.0,102.4099,102.4099,102.1617,102.1617,11300.0
2015-01-13 11:25:00,111.15,111.3,111.14,111.3,2000.0,102.1617,102.2996,102.1526,102.2996,2000.0
2015-01-13 11:30:00,111.34,111.4,111.21,111.29,1300.0,102.3364,102.3915,102.2169,102.2904,1300.0
2015-01-13 11:35:00,111.3,111.3,110.62,110.62,3400.0,102.2996,102.2996,101.6746,101.6746,3400.0
2015-01-13 11:40:00,110.55,110.55,110.0,110.17,4000.0,101.6103,101.6103,101.1047,101.261,4000.0
2015-01-13 11:45:00,110.13,110.94,110.12,110.85,7300.0,101.2242,101.9687,101.215,101.886,7300.0
2015-01-13 11:50:00,110.97,111.06,110.44,110.64,4900.0,101.9963,102.079,101.5092,101.693,4900.0
2015-01-13 11:55:00,110.54,110.54,109.94,109.94,3800.0,101.6011,101.6011,101.0496,101.0496,3800.0
2015-01-13 12:00:00,110.02,110.18,109.77,109.93,4600.0,101.1231,101.2702,100.8933,101.0404,4600.0
2015-01-13 12:05:00,109.9,110.04,109.69,110.0,3700.0,101.0128,101.1415,100.8198,101.1047,3700.0
2015-01-13 12:10:00,109.91,110.09,109.7,109.91,4000.0,101.022,101.1875,100.829,101.022,4000.0
2015-01-13 12:15:00,109.97,110.0,109.57,109.57,2800.0,101.0772,101.1047,100.7095,100.7095,2800.0
2015-01-13 12:20:00,109.67,109.67,109.32,109.46,4400.0,100.8014,100.8014,100.4797,100.6084,4400.0
2015-01-13 12:25:00,109.51,109.74,109.43,109.74,1900.0,100.6544,100.8658,100.5808,100.8658,1900.0
2015-01-13 12:30:00,109.83,109.99,109.73,109.99,2500.0,100.9485,101.0955,100.8566,101.0955,2500.0
2015-01-13 12:35:00,110.04,110.1,109.83,109.86,2800.0,101.1415,101.1967,100.9485,100.9761,2800.0
2015-01-13 12:40:00,109.84,109.86,109.75,109.86,1700.0,100.9577,100.9761,100.875,100.9761,1700.0
2015-01-13 12:45:00,109.8,110.09,109.79,109.97,3800.0,100.9209,101.1875,100.9117,101.0772,3800.0
2015-01-13 12:50:00,110.0,110.18,110.0,110.18,2100.0,101.1047,101.2702,101.1047,101.2702,2100.0
2015-01-13 12:55:00,110.08,110.34,110.06,110.25,9300.0,101.1783,101.4172,101.1599,101.3345,9300.0
2015-01-13 13:00:00,110.26,110.67,110.25,110.65,11900.0,101.3437,101.7206,101.3345,101.7022,11900.0
2015-01-13 13:05:00,110.65,110.67,110.42,110.42,4400.0,101.7022,101.7206,101.4908,101.4908,4400.0
2015-01-13 13:10:00,110.4,110.52,110.35,110.49,5300.0,101.4724,101.5827,101.4264,101.5551,5300.0
2015-01-13 13:15:00,110.46,110.52,110.36,110.38,4900.0,101.5275,101.5827,101.4356,101.454,4900.0
2015-01-13 13:20:00,110.35,110.35,109.96,110.02,1200.0,101.4264,101.4264,101.068,101.1231,1200.0
2015-01-13 13:25:00,109.89,109.89,109.34,109.38,1000.0,101.0036,101.0036,100.4981,100.5349,1000.0
2015-01-13 13:30:00,109.38,109.38,109.07,109.25,2600.0,100.5349,100.5349,100.2499,100.4154,2600.0
2015-01-13 13:35:00,109.16,109.17,108.64,108.67,26200.0,100.3327,100.3419,99.8547,99.8823,26200.0
2015-01-13 13:40:00,108.7,108.76,108.6,108.69,2100.0,99.9099,99.965,99.818,99.9007,2100.0
2015-01-13 13:45:00,108.82,108.98,108.82,108.98,1500.0,100.0202,100.1672,100.0202,100.1672,1500.0
2015-01-13 13:50:00,108.92,108.92,108.2,108.34,4000.0,100.1121,100.1121,99.4503,99.579,4000.0
2015-01-13 13:55:00,108.22,108.6,108.22,108.52,2100.0,99.4687,99.818,99.4687,99.7444,2100.0
2015-01-13 14:00:00,108.38,108.38,108.0,108.0,10700.0,99.6157,99.6157,99.2665,99.2665,10700.0
2015-01-13 14:05:00,108.01,108.09,107.58,107.68,7900.0,99.2757,99.3492,98.8804,98.9723,7900.0
2015-01-13 14:10:00,107.76,107.8,107.33,107.35,6200.0,99.0459,99.0826,98.6507,98.669,6200.0
2015-01-13 14:15:00,107.31,107.66,107.25,107.54,7800.0,98.6323,98.954,98.5771,98.8437,7800.0
2015-01-13 14:20:00,107.61,107.63,107.12,107.3,20800.0,98.908,98.9264,98.4576,98.6231,20800.0
2015-01-13 14:25:00,107.27,107.56,107.27,107.51,3300.0,98.5955,98.8621,98.5955,98.8161,3300.0
2015-01-13 14:30:00,107.65,107.99,107.63,107.99,1900.0,98.9448,99.2573,98.9264,99.2573,1900.0
2015-01-13 14:35:00,108.05,108.16,108.05,108.16,2400.0,99.3124,99.4135,99.3124,99.4135,2400.0
2015-01-13 14:40:00,108.16,108.38,108.05,108.33,3700.0,99.4135,99.6157,99.3124,99.5698,3700.0
2015-01-13 14:45:00,108.32,108.39,108.28,108.38,4800.0,99.5606,99.6249,99.5238,99.6157,4800.0
2015-01-13 14:50:00,108.37,108.49,108.26,108.26,2200.0,99.6066,99.7168,99.5054,99.5054,2200.0
2015-01-13 14:55:00,108.27,108.31,107.92,107.92,10600.0,99.5146,99.5514,99.1929,99.1929,10600.0
2015-01-13 15:00:00,107.97,107.98,107.8,107.8,3100.0,99.2389,99.2481,99.0826,99.0826,3100.0
2015-01-13 15:05:00,107.74,107.79,107.24,107.33,10700.0,99.0275,99.0735,98.5679,98.6507,10700.0
2015-01-13 15:10:00,107.35,107.82,107.21,107.73,6400.0,98.669,99.101,98.5404,99.0183,6400.0
2015-01-13 15:15:00,107.76,107.84,107.54,107.55,5400.0,99.0459,99.1194,98.8437,98.8529,5400.0
2015-01-13 15:20:00,107.57,107.8,107.5,107.66,7100.0,98.8712,99.0826,98.8069,98.954,7100.0
2015-01-13 15:25:00,107.73,107.76,107.57,107.63,18500.0,99.0183,99.0459,98.8712,98.9264,18500.0
2015-01-13 15:30:00,107.67,108.13,107.65,107.9,8500.0,98.9632,99.386,98.9448,99.1746,8500.0
2015-01-13 15:35:00,107.94,108.45,107.9,108.37,7200.0,99.2113,99.6801,99.1746,99.6066,7200.0
2015-01-13 15:40:00,108.46,108.5,108.25,108.35,12100.0,99.6893,99.726,99.4963,99.5882,12100.0
2015-01-13 15:45:00,108.35,108.53,108.29,108.52,17900.0,99.5882,99.7536,99.533,99.7444,17900.0
2015-01-13 15:50:00,108.52,108.78,108.5,108.77,41100.0,99.7444,99.9834,99.726,99.9742,41100.0
2015-01-13 15:55:00,108.76,108.91,108.68,108.76,52100.0,99.965,100.1029,99.8915,99.965,52100.0
2015-01-14 09:30:00,107.0,107.5,106.77,106.78,5500.0,98.3473,98.8069,98.1359,98.1451,5500.0
2015-01-14 09:35:00,106.82,107.05,106.79,107.05,3400.0,98.1819,98.3933,98.1543,98.3933,3400.0
2015-01-14 09:40:00,107.05,107.07,106.21,106.21,10900.0,98.3933,98.4117,97.6212,97.6212,10900.0
2015-01-14 09:45:00,106.22,106.44,105.55,105.72,14600.0,97.6304,97.8326,97.0146,97.1708,14600.0
2015-01-14 09:50:00,105.72,106.03,105.53,106.03,8200.0,97.1708,97.4558,96.9962,97.4558,8200.0
2015-01-14 09:55:00,106.07,106.08,105.8,105.86,8700.0,97.4925,97.5017,97.2444,97.2995,8700.0
2015-01-14 10:00:00,105.86,106.32,105.83,106.32,6700.0,97.2995,97.7223,97.272,97.7223,6700.0
2015-01-14 10:05:00,106.34,106.71,106.34,106.61,3800.0,97.7407,98.0808,97.7407,97.9889,3800.0
2015-01-14 10:10:00,106.72,106.77,106.52,106.53,4300.0,98.09,98.1359,97.9062,97.9153,4300.0
2015-01-14 10:15:00,106.52,106.56,106.35,106.35,8700.0,97.9062,97.9429,97.7499,97.7499,8700.0
2015-01-14 10:20:00,106.45,106.5,106.14,106.14,3200.0,97.8418,97.8878,97.5569,97.5569,3200.0
2015-01-14 10:25:00,106.28,106.38,106.1,106.29,3400.0,97.6856,97.7775,97.5201,97.6948,3400.0
2015-01-14 10:30:00,106.1,106.12,105.95,106.12,6200.0,97.5201,97.5385,97.3822,97.5385,6200.0
2015-01-14 10:35:00,106.11,106.11,105.88,105.99,9100.0,97.5293,97.5293,97.3179,97.419,9100.0
2015-01-14 10:40:00,106.1,106.38,106.05,106.38,1800.0,97.5201,97.7775,97.4742,97.7775,1800.0
2015-01-14 10:45:00,106.53,106.71,106.46,106.71,2800.0,97.9153,98.0808,97.851,98.0808,2800.0
2015-01-14 10:50:00,106.72,106.72,106.39,106.45,4000.0,98.09,98.09,97.7867,97.8418,4000.0
2015-01-14 10:55:00,106.45,106.55,106.41,106.42,6000.0,97.8418,97.9337,97.805,97.8142,6000.0
2015-01-14 11:00:00,106.37,106.37,105.91,105.91,5200.0,97.7683,97.7683,97.3455,97.3455,5200.0
2015-01-14 11:05:00,105.9,106.04,105.77,105.86,10300.0,97.3363,97.465,97.2168,97.2995,10300.0
2015-01-14 11:10:00,105.87,106.0,105.74,105.82,5400.0,97.3087,97.4282,97.1892,97.2628,5400.0
2015-01-14 11:15:00,105.81,106.0,105.71,105.81,6500.0,97.2536,97.4282,97.1617,97.2536,6500.0
2015-01-14 11:20:00,105.8,106.0,105.71,105.75,4600.0,97.2444,97.4282,97.1617,97.1984,4600.0
2015-01-14 11:25:00,105.85,106.0,105.76,105.82,2200.0,97.2903,97.4282,97.2076,97.2628,2200.0
2015-01-14 11:30:00,105.95,106.01,105.78,105.97,16200.0,97.3822,97.4374,97.226,97.4006,16200.0
2015-01-14 11:35:00,106.0,106.18,105.86,106.16,17500.0,97.4282,97.5936,97.2995,97.5753,17500.0
2015-01-14 11:40:00,106.24,106.35,106.06,106.09,4400.0,97.6488,97.7499,97.4834,97.5109,4400.0
2015-01-14 11:45:00,106.08,106.5,106.08,106.33,15700.0,97.5017,97.8878,97.5017,97.7315,15700.0
2015-01-14 11:50:00,106.35,106.37,105.91,105.94,7600.0,97.7499,97.7683,97.3455,97.3731,7600.0
2015-01-14 11:55:00,105.94,106.02,105.86,105.95,4100.0,97.3731,97.4466,97.2995,97.3822,4100.0
2015-01-14 12:00:00,105.9,106.43,105.9,106.38,7500.0,97.3363,97.8234,97.3363,97.7775,7500.0
2015-01-14 12:05:00,106.25,106.25,105.95,106.21,3600.0,97.658,97.658,97.3822,97.6212,3600.0
2015-01-14 12:10:00,106.19,106.19,105.9,105.93,7100.0,97.6028,97.6028,97.3363,97.3639,7100.0
2015-01-14 12:15:00,105.98,106.15,105.86,106.06,21100.0,97.4098,97.5661,97.2995,97.4834,21100.0
2015-01-14 12:20:00,106.1,106.11,105.94,106.05,3400.0,97.5201,97.5293,97.3731,97.4742,3400.0
2015-01-14 12:25:00,105.99,106.02,105.91,105.95,3700.0,97.419,97.4466,97.3455,97.3822,3700.0
2015-01-14 12:30:00,105.95,106.2,105.95,106.17,2200.0,97.3822,97.612,97.3822,97.5845,2200.0
2015-01-14 12:35:00,106.22,106.47,106.22,106.41,2900.0,97.6304,97.8602,97.6304,97.805,2900.0
2015-01-14 12:40:00,106.44,106.55,106.37,106.37,5900.0,97.8326,97.9337,97.7683,97.7683,5900.0
2015-01-14 12:45:00,106.38,106.56,106.3,106.56,5500.0,97.7775,97.9429,97.7039,97.9429,5500.0
2015-01-14 12:50:00,106.49,106.54,106.38,106.49,11400.0,97.8786,97.9245,97.7775,97.8786,11400.0
2015-01-14 12:55:00,106.48,106.65,106.41,106.54,7000.0,97.8694,98.0256,97.805,97.9245,7000.0
2015-01-14 13:00:00,106.56,106.71,106.49,106.6,10600.0,97.9429,98.0808,97.8786,97.9797,10600.0
2015-01-14 13:05:00,106.59,106.61,106.15,106.25,24300.0,97.9705,97.9889,97.5661,97.658,24300.0
2015-01-14 13:10:00,106.25,106.38,106.18,106.18,4400.0,97.658,97.7775,97.5936,97.5936,4400.0
2015-01-14 13:15:00,106.2,106.38,106.15,106.22,11800.0,97.612,97.7775,97.5661,97.6304,11800.0
2015-01-14 13:20:00,106.15,106.15,106.04,106.13,1100.0,97.5661,97.5661,97.465,97.5477,1100.0
2015-01-14 13:25:00,106.03,106.15,105.95,105.98,3400.0,97.4558,97.5661,97.3822,97.4098,3400.0
2015-01-14 13:30:00,105.99,106.16,105.91,105.91,6000.0,97.419,97.5753,97.3455,97.3455,6000.0
2015-01-14 13:35:00,105.91,105.92,105.85,105.87,5400.0,97.3455,97.3547,97.2903,97.3087,5400.0
2015-01-14 13:40:00,105.85,105.86,105.61,105.61,3000.0,97.2903,97.2995,97.0697,97.0697,3000.0
2015-01-14 13:45:00,105.59,105.8,105.42,105.62,6800.0,97.0514,97.2444,96.8951,97.0789,6800.0
2015-01-14 13:50:00,105.64,105.64,105.36,105.43,4500.0,97.0973,97.0973,96.84,96.9043,4500.0
2015-01-14 13:55:00,105.36,105.7,105.36,105.67,2100.0,96.84,97.1525,96.84,97.1249,2100.0
2015-01-14 14:00:00,105.68,106.04,105.68,105.91,1900.0,97.1341,97.465,97.1341,97.3455,1900.0
2015-01-14 14:05:00,105.9,105.92,105.77,105.81,3300.0,97.3363,97.3547,97.2168,97.2536,3300.0
2015-01-14 14:10:00,105.91,106.17,105.85,106.17,3700.0,97.3455,97.5845,97.2903,97.5845,3700.0
2015-01-14 14:15:00,106.34,106.44,106.25,106.35,4700.0,97.7407,97.8326,97.658,97.7499,4700.0
2015-01-14 14:20:00,106.47,106.49,105.95,106.04,12600.0,97.8602,97.8786,97.3822,97.465,12600.0
2015-01-14 14:25:00,106.07,106.34,105.94,106.28,10700.0,97.4925,97.7407,97.3731,97.6856,10700.0
2015-01-14 14:30:00,106.29,106.75,106.29,106.69,5400.0,97.6948,98.1176,97.6948,98.0624,5400.0
2015-01-14 14:35:00,106.71,106.79,106.59,106.7,14900.0,98.0808,98.1543,97.9705,98.0716,14900.0
2015-01-14 14:40:00,106.75,106.85,106.68,106.68,8400.0,98.1176,98.2095,98.0532,98.0532,8400.0
2015-01-14 14:45:00,106.66,106.94,106.65,106.94,7300.0,98.0348,98.2922,98.0256,98.2922,7300.0
2015-01-14 14:50:00,106.89,106.89,106.47,106.47,6600.0,98.2462,98.2462,97.8602,97.8602,6600.0
2015-01-14 14:55:00,106.46,106.56,106.43,106.43,4800.0,97.851,97.9429,97.8234,97.8234,4800.0
2015-01-14 15:00:00,106.43,106.55,106.4,106.55,6300.0,97.8234,97.9337,97.7959,97.9337,6300.0
2015-01-14 15:05:00,106.57,106.65,106.41,106.54,9700.0,97.9521,98.0256,97.805,97.9245,9700.0
2015-01-14 15:10:00,106.56,106.56,106.31,106.5,7000.0,97.9429,97.9429,97.7131,97.8878,7000.0
2015-01-14 15:15:00,106.49,107.05,106.49,107.03,11700.0,97.8786,98.3933,97.8786,98.3749,11700.0
2015-01-14 15:20:00,107.04,107.31,106.9,106.96,7800.0,98.3841,98.6323,98.2554,98.3106,7800.0
2015-01-14 15:25:00,106.9,106.93,106.66,106.92,12900.0,98.2554,98.283,98.0348,98.2738,12900.0
2015-01-14 15:30:00,106.85,106.99,106.45,106.5,10000.0,98.2095,98.3381,97.8418,97.8878,10000.0
2015-01-14 15:35:00,106.52,106.77,106.34,106.72,13000.0,97.9062,98.1359,97.7407,98.09,13000.0
2015-01-14 15:40:00,106.72,107.01,106.58,106.73,17600.0,98.09,98.3565,97.9613,98.0992,17600.0
2015-01-14 15:45:00,106.71,107.02,106.69,106.86,17800.0,98.0808,98.3657,98.0624,98.2187,17800.0
2015-01-14 15:50:00,106.86,106.88,106.65,106.65,18500.0,98.2187,98.237,98.0256,98.0256,18500.0
2015-01-14 15:55:00,106.69,106.74,106.55,106.66,30900.0,98.0624,98.1084,97.9337,98.0348,30900.0
2015-01-15 09:30:00,107.38,107.78,107.2,107.21,4500.0,98.6966,99.0643,98.5312,98.5404,4500.0
2015-01-15 09:35:00,106.93,107.25,106.51,106.98,3400.0,98.283,98.5771,97.897,98.329,3400.0
2015-01-15 09:40:00,106.96,107.06,106.65,106.76,1500.0,98.3106,98.4025,98.0256,98.1267,1500.0
2015-01-15 09:45:00,106.78,106.83,106.35,106.35,1200.0,98.1451,98.1911,97.7499,97.7499,1200.0
2015-01-15 09:50:00,106.46,106.87,106.45,106.87,1900.0,97.851,98.2278,97.8418,98.2278,1900.0
2015-01-15 09:55:00,106.77,106.79,106.31,106.51,2900.0,98.1359,98.1543,97.7131,97.897,2900.0
2015-01-15 10:00:00,106.52,106.6,106.01,106.23,8900.0,97.9062,97.9797,97.4374,97.6396,8900.0
2015-01-15 10:05:00,106.01,106.62,106.01,106.57,2500.0,97.4374,97.9981,97.4374,97.9521,2500.0
2015-01-15 10:10:00,106.58,106.93,106.46,106.93,8200.0,97.9613,98.283,97.851,98.283,8200.0
2015-01-15 10:15:00,106.82,107.19,106.8,107.15,15000.0,98.1819,98.522,98.1635,98.4852,15000.0
2015-01-15 10:20:00,107.12,107.15,106.88,107.15,5900.0,98.4576,98.4852,98.237,98.4852,5900.0
2015-01-15 10:25:00,107.11,107.21,106.82,107.11,25600.0,98.4484,98.5404,98.1819,98.4484,25600.0
2015-01-15 10:30:00,107.11,107.39,107.11,107.19,6200.0,98.4484,98.7058,98.4484,98.522,6200.0
2015-01-15 10:35:00,107.18,107.18,106.82,106.83,16500.0,98.5128,98.5128,98.1819,98.1911,16500.0
2015-01-15 10:40:00,106.86,107.04,106.83,106.92,4000.0,98.2187,98.3841,98.1911,98.2738,4000.0
2015-01-15 10:45:00,106.97,107.05,106.8,106.89,2600.0,98.3198,98.3933,98.1635,98.2462,2600.0
2015-01-15 10:50:00,106.9,106.96,106.73,106.85,2400.0,98.2554,98.3106,98.0992,98.2095,2400.0
2015-01-15 10:55:00,106.76,106.76,106.39,106.41,3300.0,98.1267,98.1267,97.7867,97.805,3300.0
2015-01-15 11:00:00,106.5,106.62,106.33,106.47,2400.0,97.8878,97.9981,97.7315,97.8602,2400.0
2015-01-15 11:05:00,106.5,106.51,106.37,106.49,2100.0,97.8878,97.897,97.7683,97.8786,2100.0
2015-01-15 11:10:00,106.45,106.54,106.43,106.47,1900.0,97.8418,97.9245,97.8234,97.8602,1900.0
2015-01-15 11:15:00,106.51,106.67,106.29,106.39,4000.0,97.897,98.044,97.6948,97.7867,4000.0
2015-01-15 11:20:00,106.44,106.51,106.27,106.27,400.0,97.8326,97.897,97.6764,97.6764,400.0
2015-01-15 11:25:00,106.14,106.15,105.86,106.02,2400.0,97.5569,97.5661,97.2995,97.4466,2400.0
2015-01-15 11:30:00,106.02,106.04,105.74,106.03,2700.0,97.4466,97.465,97.1892,97.4558,2700.0
2015-01-15 11:35:00,105.91,105.91,105.43,105.43,2400.0,97.3455,97.3455,96.9043,96.9043,2400.0
2015-01-15 11:40:00,105.43,105.93,105.24,105.93,5400.0,96.9043,97.3639,96.7297,97.3639,5400.0
2015-01-15 11:45:00,105.93,105.98,105.59,105.59,2400.0,97.3639,97.4098,97.0514,97.0514,2400.0
2015-01-15 11:50:00,105.58,105.6,105.25,105.44,3200.0,97.0422,97.0605,96.7389,96.9135,3200.0
2015-01-15 11:55:00,105.34,105.34,105.1,105.32,2900.0,96.8216,96.8216,96.601,96.8032,2900.0
2015-01-15 12:00:00,105.27,105.57,105.27,105.53,3400.0,96.7572,97.033,96.7572,96.9962,3400.0
2015-01-15 12:05:00,105.63,105.97,105.63,105.89,3200.0,97.0881,97.4006,97.0881,97.3271,3200.0
2015-01-15 12:10:00,105.9,106.0,105.85,105.94,1800.0,97.3363,97.4282,97.2903,97.3731,1800.0
2015-01-15 12:15:00,105.9,105.9,105.53,105.53,4600.0,97.3363,97.3363,96.9962,96.9962,4600.0
2015-01-15 12:20:00,105.6,105.76,105.6,105.64,2400.0,97.0605,97.2076,97.0605,97.0973,2400.0
2015-01-15 12:25:00,105.74,105.88,105.63,105.68,5500.0,97.1892,97.3179,97.0881,97.1341,5500.0
2015-01-15 12:30:00,105.61,105.61,105.36,105.51,6100.0,97.0697,97.0697,96.84,96.9778,6100.0
2015-01-15 12:35:00,105.45,105.45,105.23,105.32,1500.0,96.9227,96.9227,96.7205,96.8032,1500.0
2015-01-15 12:40:00,105.22,105.22,104.98,105.04,2900.0,96.7113,96.7113,96.4907,96.5458,2900.0
2015-01-15 12:45:00,104.93,105.0,104.7,104.84,8900.0,96.4447,96.5091,96.2333,96.362,8900.0
2015-01-15 12:50:00,104.89,105.28,104.84,105.24,4600.0,96.408,96.7664,96.362,96.7297,4600.0
2015-01-15 12:55:00,105.33,105.37,105.22,105.32,6200.0,96.8124,96.8491,96.7113,96.8032,6200.0
2015-01-15 13:00:00,105.28,105.69,105.26,105.6,4900.0,96.7664,97.1433,96.748,97.0605,4900.0
2015-01-15 13:05:00,105.7,105.77,105.51,105.53,5400.0,97.1525,97.2168,96.9778,96.9962,5400.0
2015-01-15 13:10:00,105.53,105.84,105.53,105.77,5700.0,96.9962,97.2811,96.9962,97.2168,5700.0
2015-01-15 13:15:00,105.78,105.97,105.77,105.97,4900.0,97.226,97.4006,97.2168,97.4006,4900.0
2015-01-15 13:20:00,105.92,105.92,105.82,105.84,4300.0,97.3547,97.3547,97.2628,97.2811,4300.0
2015-01-15 13:25:00,105.85,105.87,105.69,105.69,5900.0,97.2903,97.3087,97.1433,97.1433,5900.0
2015-01-15 13:30:00,105.57,105.61,105.56,105.6,1100.0,97.033,97.0697,97.0238,97.0605,1100.0
2015-01-15 13:35:00,105.49,105.7,105.49,105.6,1500.0,96.9594,97.1525,96.9594,97.0605,1500.0
2015-01-15 13:40:00,105.47,105.47,105.34,105.34,400.0,96.9411,96.9411,96.8216,96.8216,400.0
2015-01-15 13:45:00,105.25,105.37,105.25,105.34,1500.0,96.7389,96.8491,96.7389,96.8216,1500.0
2015-01-15 13:50:00,105.36,105.73,105.36,105.73,1500.0,96.84,97.18,96.84,97.18,1500.0
2015-01-15 13:55:00,105.67,105.67,105.54,105.54,700.0,97.1249,97.1249,97.0054,97.0054,700.0
2015-01-15 14:00:00,105.59,105.59,105.44,105.54,1400.0,97.0514,97.0514,96.9135,97.0054,1400.0
2015-01-15 14:05:00,105.55,105.72,105.47,105.58,4900.0,97.0146,97.1708,96.9411,97.0422,4900.0
2015-01-15 14:10:00,105.59,105.81,105.48,105.74,2800.0,97.0514,97.2536,96.9503,97.1892,2800.0
2015-01-15 14:15:00,105.85,105.96,105.69,105.8,2100.0,97.2903,97.3914,97.1433,97.2444,2100.0
2015-01-15 14:20:00,105.71,105.75,105.56,105.56,2600.0,97.1617,97.1984,97.0238,97.0238,2600.0
2015-01-15 14:25:00,105.55,105.63,105.52,105.54,1200.0,97.0146,97.0881,96.987,97.0054,1200.0
2015-01-15 14:30:00,105.52,105.75,105.44,105.65,3400.0,96.987,97.1984,96.9135,97.1065,3400.0
2015-01-15 14:35:00,105.74,105.82,105.61,105.73,8200.0,97.1892,97.2628,97.0697,97.18,8200.0
2015-01-15 14:40:00,105.69,105.71,105.59,105.59,2700.0,97.1433,97.1617,97.0514,97.0514,2700.0
2015-01-15 14:45:00,105.57,105.69,105.49,105.51,4200.0,97.033,97.1433,96.9594,96.9778,4200.0
2015-01-15 14:50:00,105.54,105.58,105.47,105.5,2200.0,97.0054,97.0422,96.9411,96.9686,2200.0
2015-01-15 14:55:00,105.5,105.64,105.43,105.5,8800.0,96.9686,97.0973,96.9043,96.9686,8800.0
2015-01-15 15:00:00,105.48,105.61,105.41,105.5,3600.0,96.9503,97.0697,96.8859,96.9686,3600.0
2015-01-15 15:05:00,105.41,105.47,105.27,105.27,2400.0,96.8859,96.9411,96.7572,96.7572,2400.0
2015-01-15 15:10:00,105.28,105.28,105.01,105.05,3500.0,96.7664,96.7664,96.5183,96.555,3500.0
2015-01-15 15:15:00,105.07,105.13,104.91,105.0,13900.0,96.5734,96.6286,96.4263,96.5091,13900.0
2015-01-15 15:20:00,104.96,105.04,104.87,105.01,6300.0,96.4723,96.5458,96.3896,96.5183,6300.0
2015-01-15 15:25:00,105.05,105.19,105.0,105.19,11600.0,96.555,96.6837,96.5091,96.6837,11600.0
2015-01-15 15:30:00,105.17,105.3,104.98,105.23,6700.0,96.6653,96.7848,96.4907,96.7205,6700.0
2015-01-15 15:35:00,105.22,105.22,105.03,105.15,11100.0,96.7113,96.7113,96.5366,96.6469,11100.0
2015-01-15 15:40:00,105.1,105.2,105.0,105.04,8800.0,96.601,96.6929,96.5091,96.5458,8800.0
2015-01-15 15:45:00,105.0,105.06,104.81,105.0,14400.0,96.5091,96.5642,96.3344,96.5091,14400.0
2015-01-15 15:50:00,105.0,105.0,104.65,104.68,19400.0,96.5091,96.5091,96.1874,96.2149,19400.0
2015-01-15 15:55:00,104.68,104.69,104.53,104.59,50700.0,96.2149,96.2241,96.0771,96.1322,50700.0
2015-01-16 09:30:00,104.62,105.23,104.62,105.2,19900.0,96.1598,96.7205,96.1598,96.6929,19900.0
2015-01-16 09:35:00,105.31,106.18,105.31,105.76,10100.0,96.794,97.5936,96.794,97.2076,10100.0
2015-01-16 09:40:00,105.82,105.82,105.51,105.61,6900.0,97.2628,97.2628,96.9778,97.0697,6900.0
2015-01-16 09:45:00,105.73,106.22,105.54,106.21,11600.0,97.18,97.6304,97.0054,97.6212,11600.0
2015-01-16 09:50:00,106.2,106.32,105.79,105.79,3800.0,97.612,97.7223,97.2352,97.2352,3800.0
2015-01-16 09:55:00,105.99,106.42,105.8,106.0,10300.0,97.419,97.8142,97.2444,97.4282,10300.0
2015-01-16 10:00:00,106.03,106.37,105.43,105.88,8800.0,97.4558,97.7683,96.9043,97.3179,8800.0
2015-01-16 10:05:00,105.91,106.07,105.68,105.68,19100.0,97.3455,97.4925,97.1341,97.1341,19100.0
2015-01-16 10:10:00,105.57,105.66,105.2,105.3,4600.0,97.033,97.1157,96.6929,96.7848,4600.0
2015-01-16 10:15:00,105.23,105.45,104.82,105.39,42000.0,96.7205,96.9227,96.3436,96.8675,42000.0
2015-01-16 10:20:00,105.43,105.99,105.31,105.86,17100.0,96.9043,97.419,96.794,97.2995,17100.0
2015-01-16 10:25:00,105.86,106.37,105.82,106.3,9200.0,97.2995,97.7683,97.2628,97.7039,9200.0
2015-01-16 10:30:00,106.41,106.87,106.32,106.8,17200.0,97.805,98.2278,97.7223,98.1635,17200.0
2015-01-16 10:35:00,106.67,106.98,106.63,106.94,4700.0,98.044,98.329,98.0073,98.2922,4700.0
2015-01-16 10:40:00,106.98,107.08,106.69,106.75,13900.0,98.329,98.4209,98.0624,98.1176,13900.0
2015-01-16 10:45:00,106.87,107.41,106.81,107.41,13200.0,98.2278,98.7242,98.1727,98.7242,13200.0
2015-01-16 10:50:00,107.42,107.5,107.23,107.33,5800.0,98.7334,98.8069,98.5587,98.6507,5800.0
2015-01-16 10:55:00,107.36,107.74,107.31,107.68,28000.0,98.6782,99.0275,98.6323,98.9723,28000.0
2015-01-16 11:00:00,107.63,107.7,107.53,107.53,2700.0,98.9264,98.9907,98.8345,98.8345,2700.0
2015-01-16 11:05:00,107.52,107.53,106.83,106.98,17300.0,98.8253,98.8345,98.1911,98.329,17300.0
2015-01-16 11:10:00,107.03,107.11,106.82,106.85,3200.0,98.3749,98.4484,98.1819,98.2095,3200.0
2015-01-16 11:15:00,106.77,107.0,106.75,106.84,4900.0,98.1359,98.3473,98.1176,98.2003,4900.0
2015-01-16 11:20:00,106.82,106.94,106.76,106.9,3100.0,98.1819,98.2922,98.1267,98.2554,3100.0
2015-01-16 11:25:00,106.83,107.0,106.71,107.0,4000.0,98.1911,98.3473,98.0808,98.3473,4000.0
2015-01-16 11:30:00,106.96,107.18,106.94,107.09,4500.0,98.3106,98.5128,98.2922,98.4301,4500.0
2015-01-16 11:35:00,107.13,107.5,107.1,107.5,6300.0,98.4668,98.8069,98.4393,98.8069,6300.0
2015-01-16 11:40:00,107.53,107.59,107.32,107.53,3100.0,98.8345,98.8896,98.6415,98.8345,3100.0
2015-01-16 11:45:00,107.64,107.73,107.33,107.47,4700.0,98.9356,99.0183,98.6507,98.7793,4700.0
2015-01-16 11:50:00,107.45,107.46,107.32,107.46,2400.0,98.7609,98.7701,98.6415,98.7701,2400.0
2015-01-16 11:55:00,107.4,107.61,107.4,107.53,3900.0,98.715,98.908,98.715,98.8345,3900.0
2015-01-16 12:00:00,107.57,107.87,107.53,107.71,6000.0,98.8712,99.147,98.8345,98.9999,6000.0
2015-01-16 12:05:00,107.67,107.67,107.14,107.14,2700.0,98.9632,98.9632,98.476,98.476,2700.0
2015-01-16 12:10:00,107.1,107.41,107.1,107.23,4400.0,98.4393,98.7242,98.4393,98.5587,4400.0
2015-01-16 12:15:00,107.3,107.31,107.14,107.19,4700.0,98.6231,98.6323,98.476,98.522,4700.0
2015-01-16 12:20:00,107.16,107.16,106.94,107.1,2200.0,98.4944,98.4944,98.2922,98.4393,2200.0
2015-01-16 12:25:00,107.0,107.16,106.97,107.09,5000.0,98.3473,98.4944,98.3198,98.4301,5000.0
2015-01-16 12:30:00,107.05,107.11,106.97,107.1,1000.0,98.3933,98.4484,98.3198,98.4393,1000.0
2015-01-16 12:35:00,107.1,107.19,107.0,107.08,3800.0,98.4393,98.522,98.3473,98.4209,3800.0
2015-01-16 12:40:00,107.1,107.24,106.99,107.19,5600.0,98.4393,98.5679,98.3381,98.522,5600.0
2015-01-16 12:45:00,107.16,107.16,106.97,106.98,2000.0,98.4944,98.4944,98.3198,98.329,2000.0
2015-01-16 12:50:00,106.99,107.33,106.99,107.13,4600.0,98.3381,98.6507,98.3381,98.4668,4600.0
2015-01-16 12:55:00,107.12,107.17,106.92,106.95,3400.0,98.4576,98.5036,98.2738,98.3014,3400.0
2015-01-16 13:00:00,106.96,106.96,106.79,106.79,3300.0,98.3106,98.3106,98.1543,98.1543,3300.0
2015-01-16 13:05:00,106.86,107.03,106.84,106.92,5800.0,98.2187,98.3749,98.2003,98.2738,5800.0
2015-01-16 13:10:00,106.88,106.97,106.86,106.87,2100.0,98.237,98.3198,98.2187,98.2278,2100.0
2015-01-16 13:15:00,106.88,106.91,106.77,106.8,2200.0,98.237,98.2646,98.1359,98.1635,2200.0
2015-01-16 13:20:00,106.81,106.86,106.66,106.8,2100.0,98.1727,98.2187,98.0348,98.1635,2100.0
2015-01-16 13:25:00,106.8,106.84,106.52,106.65,2400.0,98.1635,98.2003,97.9062,98.0256,2400.0
2015-01-16 13:30:00,106.65,106.87,106.59,106.77,2800.0,98.0256,98.2278,97.9705,98.1359,2800.0
2015-01-16 13:35:00,106.74,106.83,106.72,106.8,3200.0,98.1084,98.1911,98.09,98.1635,3200.0
2015-01-16 13:40:00,106.78,106.82,106.62,106.82,2200.0,98.1451,98.1819,97.9981,98.1819,2200.0
2015-01-16 13:45:00,106.75,106.83,106.74,106.81,7100.0,98.1176,98.1911,98.1084,98.1727,7100.0
2015-01-16 13:50:00,106.86,106.99,106.8,106.98,1200.0,98.2187,98.3381,98.1635,98.329,1200.0
2015-01-16 13:55:00,107.03,107.08,106.98,107.02,2700.0,98.3749,98.4209,98.329,98.3657,2700.0
2015-01-16 14:00:00,106.98,107.04,106.94,106.99,3800.0,98.329,98.3841,98.2922,98.3381,3800.0
2015-01-16 14:05:00,106.96,106.99,106.9,106.9,5200.0,98.3106,98.3381,98.2554,98.2554,5200.0
2015-01-16 14:10:00,106.91,106.93,106.72,106.74,5300.0,98.2646,98.283,98.09,98.1084,5300.0
2015-01-16 14:15:00,106.76,106.97,106.75,106.95,4500.0,98.1267,98.3198,98.1176,98.3014,4500.0
2015-01-16 14:20:00,106.95,106.95,106.85,106.85,1900.0,98.3014,98.3014,98.2095,98.2095,1900.0
2015-01-16 14:25:00,106.86,107.04,106.86,106.91,3100.0,98.2187,98.3841,98.2187,98.2646,3100.0
2015-01-16 14:30:00,106.94,106.98,106.79,106.9,3700.0,98.2922,98.329,98.1543,98.2554,3700.0
2015-01-16 14:35:00,106.82,106.94,106.76,106.94,5500.0,98.1819,98.2922,98.1267,98.2922,5500.0
2015-01-16 14:40:00,106.89,107.07,106.84,107.07,2700.0,98.2462,98.4117,98.2003,98.4117,2700.0
2015-01-16 14:45:00,107.06,107.13,107.04,107.04,1600.0,98.4025,98.4668,98.3841,98.3841,1600.0
2015-01-16 14:50:00,107.09,107.2,107.03,107.2,8000.0,98.4301,98.5312,98.3749,98.5312,8000.0
2015-01-16 14:55:00,107.18,107.23,107.12,107.18,6000.0,98.5128,98.5587,98.4576,98.5128,6000.0
2015-01-16 15:00:00,107.15,107.33,106.99,107.29,8800.0,98.4852,98.6507,98.3381,98.6139,8800.0
2015-01-16 15:05:00,107.26,107.44,107.21,107.39,2900.0,98.5863,98.7518,98.5404,98.7058,2900.0
2015-01-16 15:10:00,107.35,107.52,107.26,107.32,3900.0,98.669,98.8253,98.5863,98.6415,3900.0
2015-01-16 15:15:00,107.36,107.44,107.24,107.33,7700.0,98.6782,98.7518,98.5679,98.6507,7700.0
2015-01-16 15:20:00,107.31,107.53,107.31,107.49,8000.0,98.6323,98.8345,98.6323,98.7977,8000.0
2015-01-16 15:25:00,107.42,107.5,107.37,107.39,2500.0,98.7334,98.8069,98.6874,98.7058,2500.0
2015-01-16 15:30:00,107.36,107.59,107.36,107.53,5300.0,98.6782,98.8896,98.6782,98.8345,5300.0
2015-01-16 15:35:00,107.54,107.93,107.54,107.93,4700.0,98.8437,99.2021,98.8437,99.2021,4700.0
2015-01-16 15:40:00,107.89,107.93,107.73,107.81,6900.0,99.1654,99.2021,99.0183,99.0918,6900.0
2015-01-16 15:45:00,107.87,108.04,107.84,107.97,11300.0,99.147,99.3032,99.1194,99.2389,11300.0
2015-01-16 15:50:00,108.0,108.0,107.86,107.94,10200.0,99.2665,99.2665,99.1378,99.2113,10200.0
2015-01-16 15:55:00,107.98,108.06,107.88,107.91,21800.0,99.2481,99.3216,99.1562,99.1837,21800.0
2015-01-20 09:30:00,108.73,108.9,108.36,108.78,9900.0,99.9374,100.0937,99.5974,99.9834,9900.0
2015-01-20 09:35:00,108.8,108.93,107.5,107.5,7600.0,100.0018,100.1213,98.8069,98.8069,7600.0
2015-01-20 09:40:00,107.43,107.58,107.18,107.57,8700.0,98.7426,98.8804,98.5128,98.8712,8700.0
2015-01-20 09:45:00,107.3,107.78,107.3,107.59,2300.0,98.6231,99.0643,98.6231,98.8896,2300.0
2015-01-20 09:50:00,107.59,107.99,107.4,107.96,13200.0,98.8896,99.2573,98.715,99.2297,13200.0
2015-01-20 09:55:00,107.96,108.43,107.85,107.99,13500.0,99.2297,99.6617,99.1286,99.2573,13500.0
2015-01-20 10:00:00,108.1,108.21,107.55,107.55,12400.0,99.3584,99.4595,98.8529,98.8529,12400.0
2015-01-20 10:05:00,107.55,107.84,107.42,107.75,4900.0,98.8529,99.1194,98.7334,99.0367,4900.0
2015-01-20 10:10:00,107.7,107.73,107.46,107.46,3400.0,98.9907,99.0183,98.7701,98.7701,3400.0
2015-01-20 10:15:00,107.53,107.53,107.37,107.37,500.0,98.8345,98.8345,98.6874,98.6874,500.0
2015-01-20 10:20:00,107.26,107.81,107.26,107.81,2500.0,98.5863,99.0918,98.5863,99.0918,2500.0
2015-01-20 10:25:00,107.78,108.01,107.67,107.88,4700.0,99.0643,99.2757,98.9632,99.1562,4700.0
2015-01-20 10:30:00,107.97,108.0,107.71,107.85,15600.0,99.2389,99.2665,98.9999,99.1286,15600.0
2015-01-20 10:35:00,107.66,107.84,107.47,107.52,3300.0,98.954,99.1194,98.7793,98.8253,3300.0
2015-01-20 10:40:00,107.51,107.65,107.43,107.65,6500.0,98.8161,98.9448,98.7426,98.9448,6500.0
2015-01-20 10:45:00,107.65,107.89,107.65,107.78,5100.0,98.9448,99.1654,98.9448,99.0643,5100.0
2015-01-20 10:50:00,107.78,107.78,107.37,107.37,4700.0,99.0643,99.0643,98.6874,98.6874,4700.0
2015-01-20 10:55:00,107.42,107.57,107.24,107.47,14900.0,98.7334,98.8712,98.5679,98.7793,14900.0
2015-01-20 11:00:00,107.45,107.45,107.22,107.32,1600.0,98.7609,98.7609,98.5495,98.6415,1600.0
2015-01-20 11:05:00,107.3,107.63,107.3,107.49,1500.0,98.6231,98.9264,98.6231,98.7977,1500.0
2015-01-20 11:10:00,107.51,107.63,107.51,107.57,1800.0,98.8161,98.9264,98.8161,98.8712,1800.0
2015-01-20 11:15:00,107.48,107.96,107.46,107.88,9100.0,98.7885,99.2297,98.7701,99.1562,9100.0
2015-01-20 11:20:00,107.94,107.99,107.91,107.94,3900.0,99.2113,99.2573,99.1837,99.2113,3900.0
2015-01-20 11:25:00,107.84,108.0,107.84,107.99,13700.0,99.1194,99.2665,99.1194,99.2573,13700.0
2015-01-20 11:30:00,107.98,107.98,107.77,107.8,2700.0,99.2481,99.2481,99.0551,99.0826,2700.0
2015-01-20 11:35:00,107.83,107.94,107.79,107.79,1100.0,99.1102,99.2113,99.0735,99.0735,1100.0
2015-01-20 11:40:00,107.76,107.76,107.51,107.51,2000.0,99.0459,99.0459,98.8161,98.8161,2000.0
2015-01-20 11:45:00,107.57,107.57,107.27,107.38,2400.0,98.8712,98.8712,98.5955,98.6966,2400.0
2015-01-20 11:50:00,107.39,107.46,107.36,107.46,700.0,98.7058,98.7701,98.6782,98.7701,700.0
2015-01-20 11:55:00,107.49,107.56,107.49,107.52,1100.0,98.7977,98.8621,98.7977,98.8253,1100.0
2015-01-20 12:00:00,107.54,107.55,107.46,107.46,1300.0,98.8437,98.8529,98.7701,98.7701,1300.0
2015-01-20 12:05:00,107.43,107.69,107.43,107.59,900.0,98.7426,98.9815,98.7426,98.8896,900.0
2015-01-20 12:10:00,107.64,107.69,107.58,107.58,900.0,98.9356,98.9815,98.8804,98.8804,900.0
2015-01-20 12:15:00,107.62,107.72,107.61,107.66,1000.0,98.9172,99.0091,98.908,98.954,1000.0
2015-01-20 12:20:00,107.72,107.75,107.66,107.75,700.0,99.0091,99.0367,98.954,99.0367,700.0
2015-01-20 12:25:00,107.66,107.91,107.66,107.91,1700.0,98.954,99.1837,98.954,99.1837,1700.0
2015-01-20 12:30:00,107.95,107.95,107.83,107.89,600.0,99.2205,99.2205,99.1102,99.1654,600.0
2015-01-20 12:35:00,107.82,107.99,107.76,107.96,4500.0,99.101,99.2573,99.0459,99.2297,4500.0
2015-01-20 12:40:00,107.98,108.03,107.94,107.99,3700.0,99.2481,99.294,99.2113,99.2573,3700.0
2015-01-20 12:45:00,107.98,108.09,107.96,107.99,2100.0,99.2481,99.3492,99.2297,99.2573,2100.0
2015-01-20 12:50:00,108.0,108.07,107.93,107.93,1500.0,99.2665,99.3308,99.2021,99.2021,1500.0
2015-01-20 12:55:00,107.89,107.94,107.81,107.83,5100.0,99.1654,99.2113,99.0918,99.1102,5100.0
2015-01-20 13:00:00,107.82,107.98,107.81,107.9,14200.0,99.101,99.2481,99.0918,99.1746,14200.0
2015-01-20 13:05:00,107.9,107.9,107.56,107.56,1800.0,99.1746,99.1746,98.8621,98.8621,1800.0
2015-01-20 13:10:00,107.58,107.87,107.58,107.83,1700.0,98.8804,99.147,98.8804,99.1102,1700.0
2015-01-20 13:15:00,107.87,107.91,107.79,107.88,1600.0,99.147,99.1837,99.0735,99.1562,1600.0
2015-01-20 13:20:00,107.84,108.14,107.83,107.83,7600.0,99.1194,99.3952,99.1102,99.1102,7600.0
2015-01-20 13:25:00,107.79,107.79,107.7,107.7,1800.0,99.0735,99.0735,98.9907,98.9907,1800.0
2015-01-20 13:30:00,107.76,107.85,107.74,107.8,1700.0,99.0459,99.1286,99.0275,99.0826,1700.0
2015-01-20 13:35:00,107.78,107.81,107.69,107.81,1500.0,99.0643,99.0918,98.9815,99.0918,1500.0
2015-01-20 13:40:00,107.81,107.81,107.65,107.79,4500.0,99.0918,99.0918,98.9448,99.0735,4500.0
2015-01-20 13:45:00,107.81,108.05,107.79,108.05,4300.0,99.0918,99.3124,99.0735,99.3124,4300.0
2015-01-20 13:50:00,108.0,108.04,107.88,107.9,1700.0,99.2665,99.3032,99.1562,99.1746,1700.0
2015-01-20 13:55:00,107.87,107.89,107.79,107.79,1100.0,99.147,99.1654,99.0735,99.0735,1100.0
2015-01-20 14:00:00,107.75,107.99,107.75,107.92,1800.0,99.0367,99.2573,99.0367,99.1929,1800.0
2015-01-20 14:05:00,107.91,108.01,107.86,108.01,900.0,99.1837,99.2757,99.1378,99.2757,900.0
2015-01-20 14:10:00,107.91,107.91,107.84,107.84,900.0,99.1837,99.1837,99.1194,99.1194,900.0
2015-01-20 14:15:00,107.8,107.96,107.78,107.96,1400.0,99.0826,99.2297,99.0643,99.2297,1400.0
2015-01-20 14:20:00,108.0,108.03,107.87,107.87,1800.0,99.2665,99.294,99.147,99.147,1800.0
2015-01-20 14:25:00,107.87,107.94,107.76,107.82,2000.0,99.147,99.2113,99.0459,99.101,2000.0
2015-01-20 14:30:00,107.91,108.22,107.91,108.21,4700.0,99.1837,99.4687,99.1837,99.4595,4700.0
2015-01-20 14:35:00,108.22,108.22,108.14,108.14,800.0,99.4687,99.4687,99.3952,99.3952,800.0
2015-01-20 14:40:00,108.17,108.56,108.13,108.56,11000.0,99.4227,99.7812,99.386,99.7812,11000.0
2015-01-20 14:45:00,108.49,108.75,108.49,108.69,2400.0,99.7168,99.9558,99.7168,99.9007,2400.0
2015-01-20 14:50:00,108.66,108.66,108.51,108.51,1700.0,99.8731,99.8731,99.7352,99.7352,1700.0
2015-01-20 14:55:00,108.53,108.65,108.53,108.63,2400.0,99.7536,99.8639,99.7536,99.8455,2400.0
2015-01-20 15:00:00,108.71,108.71,108.53,108.55,1400.0,99.9191,99.9191,99.7536,99.772,1400.0
2015-01-20 15:05:00,108.6,108.78,108.6,108.71,2900.0,99.818,99.9834,99.818,99.9191,2900.0
2015-01-20 15:10:00,108.72,108.84,108.59,108.84,2800.0,99.9282,100.0385,99.8088,100.0385,2800.0
2015-01-20 15:15:00,108.76,109.02,108.76,108.94,17500.0,99.965,100.204,99.965,100.1305,17500.0
2015-01-20 15:20:00,108.88,109.0,108.85,108.91,11400.0,100.0753,100.1856,100.0477,100.1029,11400.0
2015-01-20 15:25:00,108.97,109.01,108.88,108.91,3000.0,100.158,100.1948,100.0753,100.1029,3000.0
2015-01-20 15:30:00,108.94,108.94,108.57,108.71,7600.0,100.1305,100.1305,99.7904,99.9191,7600.0
2015-01-20 15:35:00,108.65,108.81,108.65,108.7,4900.0,99.8639,100.011,99.8639,99.9099,4900.0
2015-01-20 15:40:00,108.68,108.95,108.68,108.89,6900.0,99.8915,100.1396,99.8915,100.0845,6900.0
2015-01-20 15:45:00,108.86,108.91,108.6,108.6,12100.0,100.0569,100.1029,99.818,99.818,12100.0
2015-01-20 15:50:00,108.63,108.64,108.42,108.44,14700.0,99.8455,99.8547,99.6525,99.6709,14700.0
2015-01-20 15:55:00,108.44,108.57,108.43,108.54,25600.0,99.6709,99.7904,99.6617,99.7628,25600.0
2015-01-21 09:30:00,108.04,108.04,108.04,108.04,1500.0,99.3032,99.3032,99.3032,99.3032,1500.0
2015-01-21 09:35:00,108.17,109.26,108.16,109.26,3000.0,99.4227,100.4246,99.4135,100.4246,3000.0
2015-01-21 09:40:00,109.39,109.6,109.35,109.35,1300.0,100.5441,100.7371,100.5073,100.5073,1300.0
2015-01-21 09:45:00,109.6,109.69,109.1,109.69,14100.0,100.7371,100.8198,100.2775,100.8198,14100.0
2015-01-21 09:50:00,109.62,109.63,109.25,109.45,26200.0,100.7555,100.7647,100.4154,100.5992,26200.0
2015-01-21 09:55:00,109.45,109.84,109.45,109.8,18600.0,100.5992,100.9577,100.5992,100.9209,18600.0
2015-01-21 10:00:00,109.69,109.92,109.6,109.72,4400.0,100.8198,101.0312,100.7371,100.8474,4400.0
2015-01-21 10:05:00,109.67,109.78,109.49,109.58,9400.0,100.8014,100.9025,100.636,100.7187,9400.0
2015-01-21 10:10:00,109.6,109.95,109.4,109.9,17300.0,100.7371,101.0588,100.5533,101.0128,17300.0
2015-01-21 10:15:00,109.79,110.2,109.79,110.2,3500.0,100.9117,101.2886,100.9117,101.2886,3500.0
2015-01-21 10:20:00,110.24,110.25,109.76,109.95,12000.0,101.3253,101.3345,100.8841,101.0588,12000.0
2015-01-21 10:25:00,110.05,110.32,110.01,110.27,4900.0,101.1507,101.3989,101.1139,101.3529,4900.0
2015-01-21 10:30:00,110.13,110.39,110.06,110.35,5500.0,101.2242,101.4632,101.1599,101.4264,5500.0
2015-01-21 10:35:00,110.23,110.24,109.86,109.98,6800.0,101.3161,101.3253,100.9761,101.0864,6800.0
2015-01-21 10:40:00,109.98,110.08,109.8,109.93,11500.0,101.0864,101.1783,100.9209,101.0404,11500.0
2015-01-21 10:45:00,109.82,110.23,109.81,110.22,3200.0,100.9393,101.3161,100.9301,101.3069,3200.0
2015-01-21 10:50:00,110.29,110.38,110.07,110.38,11100.0,101.3713,101.454,101.1691,101.454,11100.0
2015-01-21 10:55:00,110.38,110.54,110.28,110.36,15400.0,101.454,101.6011,101.3621,101.4356,15400.0
2015-01-21 11:00:00,110.39,110.57,110.35,110.48,4700.0,101.4632,101.6286,101.4264,101.5459,4700.0
2015-01-21 11:05:00,110.47,110.47,110.28,110.3,4100.0,101.5367,101.5367,101.3621,101.3805,4100.0
2015-01-21 11:10:00,110.38,110.42,110.19,110.21,1700.0,101.454,101.4908,101.2794,101.2978,1700.0
2015-01-21 11:15:00,110.22,110.3,110.1,110.14,4800.0,101.3069,101.3805,101.1967,101.2334,4800.0
2015-01-21 11:20:00,110.16,110.29,110.06,110.18,5000.0,101.2518,101.3713,101.1599,101.2702,5000.0
2015-01-21 11:25:00,110.09,110.35,110.07,110.31,8100.0,101.1875,101.4264,101.1691,101.3897,8100.0
2015-01-21 11:30:00,110.35,110.74,110.35,110.65,23000.0,101.4264,101.7849,101.4264,101.7022,23000.0
2015-01-21 11:35:00,110.57,110.68,110.28,110.29,2300.0,101.6286,101.7298,101.3621,101.3713,2300.0
2015-01-21 11:40:00,110.29,110.36,110.21,110.33,2600.0,101.3713,101.4356,101.2978,101.4081,2600.0
2015-01-21 11:45:00,110.39,110.58,110.26,110.58,2500.0,101.4632,101.6378,101.3437,101.6378,2500.0
2015-01-21 11:50:00,110.57,110.71,110.52,110.52,2400.0,101.6286,101.7573,101.5827,101.5827,2400.0
2015-01-21 11:55:00,110.51,110.91,110.51,110.7,4500.0,101.5735,101.9412,101.5735,101.7481,4500.0
2015-01-21 12:00:00,110.65,110.81,110.57,110.77,7500.0,101.7022,101.8492,101.6286,101.8125,7500.0
2015-01-21 12:05:00,110.71,110.85,110.49,110.57,6200.0,101.7573,101.886,101.5551,101.6286,6200.0
2015-01-21 12:10:00,110.49,110.5,110.34,110.44,4800.0,101.5551,101.5643,101.4172,101.5092,4800.0
2015-01-21 12:15:00,110.41,110.49,110.36,110.46,3000.0,101.4816,101.5551,101.4356,101.5275,3000.0
2015-01-21 12:20:00,110.4,110.41,110.31,110.41,4600.0,101.4724,101.4816,101.3897,101.4816,4600.0
2015-01-21 12:25:00,110.37,110.43,110.32,110.32,1000.0,101.4448,101.5,101.3989,101.3989,1000.0
2015-01-21 12:30:00,110.39,110.41,110.12,110.12,2500.0,101.4632,101.4816,101.215,101.215,2500.0
2015-01-21 12:35:00,110.11,110.15,109.94,110.05,6300.0,101.2058,101.2426,101.0496,101.1507,6300.0
2015-01-21 12:40:00,110.05,110.24,110.05,110.11,4700.0,101.1507,101.3253,101.1507,101.2058,4700.0
2015-01-21 12:45:00,110.09,110.28,110.01,110.28,2600.0,101.1875,101.3621,101.1139,101.3621,2600.0
2015-01-21 12:50:00,110.19,110.19,109.71,109.77,3800.0,101.2794,101.2794,100.8382,100.8933,3800.0
2015-01-21 12:55:00,109.8,109.81,109.74,109.74,1000.0,100.9209,100.9301,100.8658,100.8658,1000.0
2015-01-21 13:00:00,109.75,109.75,109.64,109.65,500.0,100.875,100.875,100.7739,100.783,500.0
2015-01-21 13:05:00,109.76,109.85,109.65,109.81,1700.0,100.8841,100.9669,100.783,100.9301,1700.0
2015-01-21 13:10:00,109.81,109.81,109.72,109.72,1100.0,100.9301,100.9301,100.8474,100.8474,1100.0
2015-01-21 13:15:00,109.77,109.77,109.68,109.7,1200.0,100.8933,100.8933,100.8106,100.829,1200.0
2015-01-21 13:20:00,109.7,109.7,109.58,109.63,1200.0,100.829,100.829,100.7187,100.7647,1200.0
2015-01-21 13:25:00,109.61,109.67,109.32,109.43,3900.0,100.7463,100.8014,100.4797,100.5808,3900.0
2015-01-21 13:30:00,109.39,109.39,109.15,109.16,3600.0,100.5441,100.5441,100.3235,100.3327,3600.0
2015-01-21 13:35:00,109.19,109.26,109.15,109.26,2400.0,100.3602,100.4246,100.3235,100.4246,2400.0
2015-01-21 13:40:00,109.22,109.24,109.17,109.24,1600.0,100.3878,100.4062,100.3419,100.4062,1600.0
2015-01-21 13:45:00,109.23,109.32,109.2,109.2,2500.0,100.397,100.4797,100.3694,100.3694,2500.0
2015-01-21 13:50:00,109.21,109.22,109.07,109.07,2300.0,100.3786,100.3878,100.2499,100.2499,2300.0
2015-01-21 13:55:00,109.07,109.11,109.04,109.11,2500.0,100.2499,100.2867,100.2224,100.2867,2500.0
2015-01-21 14:00:00,109.09,109.12,108.99,109.12,2300.0,100.2683,100.2959,100.1764,100.2959,2300.0
2015-01-21 14:05:00,109.04,109.08,108.91,108.95,11000.0,100.2224,100.2591,100.1029,100.1396,11000.0
2015-01-21 14:10:00,108.93,109.06,108.84,109.06,4800.0,100.1213,100.2408,100.0385,100.2408,4800.0
2015-01-21 14:15:00,109.08,109.19,109.05,109.09,3500.0,100.2591,100.3602,100.2316,100.2683,3500.0
2015-01-21 14:20:00,109.09,109.31,109.04,109.21,3200.0,100.2683,100.4705,100.2224,100.3786,3200.0
2015-01-21 14:25:00,109.21,109.24,109.11,109.24,5600.0,100.3786,100.4062,100.2867,100.4062,5600.0
2015-01-21 14:30:00,109.28,109.37,109.28,109.32,2200.0,100.443,100.5257,100.443,100.4797,2200.0
2015-01-21 14:35:00,109.31,109.46,109.3,109.43,4900.0,100.4705,100.6084,100.4613,100.5808,4900.0
2015-01-21 14:40:00,109.41,109.63,109.4,109.57,1800.0,100.5625,100.7647,100.5533,100.7095,1800.0
2015-01-21 14:45:00,109.62,109.95,109.61,109.92,10400.0,100.7555,101.0588,100.7463,101.0312,10400.0
2015-01-21 14:50:00,109.92,110.03,109.9,110.03,4700.0,101.0312,101.1323,101.0128,101.1323,4700.0
2015-01-21 14:55:00,110.05,110.32,110.0,110.3,5400.0,101.1507,101.3989,101.1047,101.3805,5400.0
2015-01-21 15:00:00,110.27,110.32,110.21,110.27,7300.0,101.3529,101.3989,101.2978,101.3529,7300.0
2015-01-21 15:05:00,110.32,110.33,110.11,110.19,7900.0,101.3989,101.4081,101.2058,101.2794,7900.0
2015-01-21 15:10:00,110.14,110.23,109.99,110.23,4000.0,101.2334,101.3161,101.0955,101.3161,4000.0
2015-01-21 15:15:00,110.2,110.5,110.19,110.5,12900.0,101.2886,101.5643,101.2794,101.5643,12900.0
2015-01-21 15:20:00,110.37,110.47,110.24,110.42,6500.0,101.4448,101.5367,101.3253,101.4908,6500.0
2015-01-21 15:25:00,110.52,110.52,110.35,110.39,4600.0,101.5827,101.5827,101.4264,101.4632,4600.0
2015-01-21 15:30:00,110.27,110.45,110.17,110.31,15600.0,101.3529,101.5183,101.261,101.3897,15600.0
2015-01-21 15:35:00,110.3,110.34,110.17,110.32,6400.0,101.3805,101.4172,101.261,101.3989,6400.0
2015-01-21 15:40:00,110.29,110.33,110.21,110.33,2000.0,101.3713,101.4081,101.2978,101.4081,2000.0
2015-01-21 15:45:00,110.3,110.42,110.26,110.39,5300.0,101.3805,101.4908,101.3437,101.4632,5300.0
2015-01-21 15:50:00,110.39,110.43,110.31,110.37,6000.0,101.4632,101.5,101.3897,101.4448,6000.0
2015-01-21 15:55:00,110.34,110.48,110.3,110.37,9800.0,101.4172,101.5459,101.3805,101.4448,9800.0
2015-01-22 09:30:00,110.6,111.36,110.04,110.79,39200.0,101.6562,102.3548,101.1415,101.8309,39200.0
2015-01-22 09:35:00,110.74,110.75,110.03,110.2,11400.0,101.7849,101.7941,101.1323,101.2886,11400.0
2015-01-22 09:40:00,110.03,110.19,109.5,109.5,12600.0,101.1323,101.2794,100.6452,100.6452,12600.0
2015-01-22 09:45:00,109.47,109.53,108.9,108.9,7400.0,100.6176,100.6727,100.0937,100.0937,7400.0
2015-01-22 09:50:00,108.93,109.17,108.87,109.03,3000.0,100.1213,100.3419,100.0661,100.2132,3000.0
2015-01-22 09:55:00,109.09,109.27,108.93,109.24,11900.0,100.2683,100.4338,100.1213,100.4062,11900.0
2015-01-22 10:00:00,109.22,110.03,109.22,109.54,26500.0,100.3878,101.1323,100.3878,100.6819,26500.0
2015-01-22 10:05:00,109.59,109.81,109.39,109.73,8900.0,100.7279,100.9301,100.5441,100.8566,8900.0
2015-01-22 10:10:00,109.74,110.2,109.71,110.06,16300.0,100.8658,101.2886,100.8382,101.1599,16300.0
2015-01-22 10:15:00,110.0,110.46,109.92,110.27,9500.0,101.1047,101.5275,101.0312,101.3529,9500.0
2015-01-22 10:20:00,110.32,110.5,110.32,110.43,15200.0,101.3989,101.5643,101.3989,101.5,15200.0
2015-01-22 10:25:00,110.42,110.42,110.04,110.06,9100.0,101.4908,101.4908,101.1415,101.1599,9100.0
2015-01-22 10:30:00,110.0,110.2,109.87,109.96,8400.0,101.1047,101.2886,100.9853,101.068,8400.0
2015-01-22 10:35:00,109.91,109.93,109.63,109.63,4000.0,101.022,101.0404,100.7647,100.7647,4000.0
2015-01-22 10:40:00,109.74,109.74,109.39,109.47,4600.0,100.8658,100.8658,100.5441,100.6176,4600.0
2015-01-22 10:45:00,109.54,109.69,109.43,109.69,8900.0,100.6819,100.8198,100.5808,100.8198,8900.0
2015-01-22 10:50:00,109.63,109.67,109.44,109.52,3800.0,100.7647,100.8014,100.59,100.6636,3800.0
2015-01-22 10:55:00,109.52,109.86,109.52,109.72,2000.0,100.6636,100.9761,100.6636,100.8474,2000.0
2015-01-22 11:00:00,109.75,109.75,109.55,109.58,11800.0,100.875,100.875,100.6911,100.7187,11800.0
2015-01-22 11:05:00,109.55,109.58,109.48,109.48,2700.0,100.6911,100.7187,100.6268,100.6268,2700.0
2015-01-22 11:10:00,109.51,109.77,109.4,109.67,8800.0,100.6544,100.8933,100.5533,100.8014,8800.0
2015-01-22 11:15:00,109.65,109.66,109.44,109.45,5400.0,100.783,100.7922,100.59,100.5992,5400.0
2015-01-22 11:20:00,109.46,109.62,109.43,109.57,3300.0,100.6084,100.7555,100.5808,100.7095,3300.0
2015-01-22 11:25:00,109.56,109.61,109.41,109.47,5400.0,100.7003,100.7463,100.5625,100.6176,5400.0
2015-01-22 11:30:00,109.49,109.83,109.49,109.77,13800.0,100.636,100.9485,100.636,100.8933,13800.0
2015-01-22 11:35:00,109.71,109.82,109.69,109.82,6100.0,100.8382,100.9393,100.8198,100.9393,6100.0
2015-01-22 11:40:00,109.8,109.91,109.73,109.74,4600.0,100.9209,101.022,100.8566,100.8658,4600.0
2015-01-22 11:45:00,109.74,109.88,109.73,109.73,3400.0,100.8658,100.9944,100.8566,100.8566,3400.0
2015-01-22 11:50:00,109.73,109.87,109.69,109.81,7800.0,100.8566,100.9853,100.8198,100.9301,7800.0
2015-01-22 11:55:00,109.78,110.04,109.77,109.9,9900.0,100.9025,101.1415,100.8933,101.0128,9900.0
2015-01-22 12:00:00,109.92,110.02,109.92,109.98,3600.0,101.0312,101.1231,101.0312,101.0864,3600.0
2015-01-22 12:05:00,109.97,109.99,109.7,109.8,6400.0,101.0772,101.0955,100.829,100.9209,6400.0
2015-01-22 12:10:00,109.77,109.94,109.74,109.9,4200.0,100.8933,101.0496,100.8658,101.0128,4200.0
2015-01-22 12:15:00,109.91,109.91,109.76,109.77,11900.0,101.022,101.022,100.8841,100.8933,11900.0
2015-01-22 12:20:00,109.78,109.91,109.76,109.9,9100.0,100.9025,101.022,100.8841,101.0128,9100.0
2015-01-22 12:25:00,109.9,109.94,109.85,109.85,5500.0,101.0128,101.0496,100.9669,100.9669,5500.0
2015-01-22 12:30:00,109.82,109.82,109.69,109.72,8700.0,100.9393,100.9393,100.8198,100.8474,8700.0
2015-01-22 12:35:00,109.72,109.81,109.7,109.71,8700.0,100.8474,100.9301,100.829,100.8382,8700.0
2015-01-22 12:40:00,109.73,109.83,109.69,109.83,4100.0,100.8566,100.9485,100.8198,100.9485,4100.0
2015-01-22 12:45:00,109.84,109.97,109.84,109.95,3500.0,100.9577,101.0772,100.9577,101.0588,3500.0
2015-01-22 12:50:00,110.0,110.03,109.83,109.83,3000.0,101.1047,101.1323,100.9485,100.9485,3000.0
2015-01-22 12:55:00,109.82,109.89,109.76,109.89,5900.0,100.9393,101.0036,100.8841,101.0036,5900.0
2015-01-22 13:00:00,109.87,110.08,109.81,110.08,5100.0,100.9853,101.1783,100.9301,101.1783,5100.0
2015-01-22 13:05:00,109.97,110.0,109.87,109.89,6100.0,101.0772,101.1047,100.9853,101.0036,6100.0
2015-01-22 13:10:00,109.88,109.88,109.69,109.69,5700.0,100.9944,100.9944,100.8198,100.8198,5700.0
2015-01-22 13:15:00,109.69,109.69,109.49,109.59,10900.0,100.8198,100.8198,100.636,100.7279,10900.0
2015-01-22 13:20:00,109.59,109.75,109.59,109.75,10000.0,100.7279,100.875,100.7279,100.875,10000.0
2015-01-22 13:25:00,109.74,109.82,109.66,109.81,6800.0,100.8658,100.9393,100.7922,100.9301,6800.0
2015-01-22 13:30:00,109.83,110.07,109.82,109.96,20200.0,100.9485,101.1691,100.9393,101.068,20200.0
2015-01-22 13:35:00,109.96,110.1,109.91,110.08,5500.0,101.068,101.1967,101.022,101.1783,5500.0
2015-01-22 13:40:00,110.11,110.32,110.07,110.24,6400.0,101.2058,101.3989,101.1691,101.3253,6400.0
2015-01-22 13:45:00,110.2,110.2,110.12,110.12,6100.0,101.2886,101.2886,101.215,101.215,6100.0
2015-01-22 13:50:00,110.12,110.15,110.02,110.02,9800.0,101.215,101.2426,101.1231,101.1231,9800.0
2015-01-22 13:55:00,110.02,110.02,109.9,109.93,3400.0,101.1231,101.1231,101.0128,101.0404,3400.0
2015-01-22 14:00:00,109.92,109.98,109.88,109.88,4600.0,101.0312,101.0864,100.9944,100.9944,4600.0
2015-01-22 14:05:00,109.86,109.86,109.7,109.71,1000.0,100.9761,100.9761,100.829,100.8382,1000.0
2015-01-22 14:10:00,109.71,109.81,109.7,109.81,3300.0,100.8382,100.9301,100.829,100.9301,3300.0
2015-01-22 14:15:00,109.8,110.05,109.8,109.88,3800.0,100.9209,101.1507,100.9209,100.9944,3800.0
2015-01-22 14:20:00,109.93,110.01,109.89,110.0,2700.0,101.0404,101.1139,101.0036,101.1047,2700.0
2015-01-22 14:25:00,110.02,110.07,110.01,110.04,4800.0,101.1231,101.1691,101.1139,101.1415,4800.0
2015-01-22 14:30:00,110.04,110.4,110.02,110.3,5100.0,101.1415,101.4724,101.1231,101.3805,5100.0
2015-01-22 14:35:00,110.27,110.36,110.26,110.29,4000.0,101.3529,101.4356,101.3437,101.3713,4000.0
2015-01-22 14:40:00,110.27,110.31,110.19,110.27,9200.0,101.3529,101.3897,101.2794,101.3529,9200.0
2015-01-22 14:45:00,110.26,110.4,110.26,110.29,4000.0,101.3437,101.4724,101.3437,101.3713,4000.0
2015-01-22 14:50:00,110.28,110.56,110.28,110.56,7800.0,101.3621,101.6195,101.3621,101.6195,7800.0
2015-01-22 14:55:00,110.57,110.74,110.56,110.67,10700.0,101.6286,101.7849,101.6195,101.7206,10700.0
2015-01-22 15:00:00,110.68,110.86,110.68,110.77,7200.0,101.7298,101.8952,101.7298,101.8125,7200.0
2015-01-22 15:05:00,110.82,110.83,110.76,110.78,4700.0,101.8584,101.8676,101.8033,101.8217,4700.0
2015-01-22 15:10:00,110.8,110.88,110.63,110.69,9200.0,101.84,101.9136,101.6838,101.7389,9200.0
2015-01-22 15:15:00,110.69,110.69,110.58,110.62,8600.0,101.7389,101.7389,101.6378,101.6746,8600.0
2015-01-22 15:20:00,110.62,110.62,110.42,110.45,6500.0,101.6746,101.6746,101.4908,101.5183,6500.0
2015-01-22 15:25:00,110.39,110.46,110.3,110.44,21600.0,101.4632,101.5275,101.3805,101.5092,21600.0
2015-01-22 15:30:00,110.44,110.63,110.4,110.63,9300.0,101.5092,101.6838,101.4724,101.6838,9300.0
2015-01-22 15:35:00,110.63,110.71,110.59,110.61,10600.0,101.6838,101.7573,101.647,101.6654,10600.0
2015-01-22 15:40:00,110.62,110.79,110.6,110.79,13400.0,101.6746,101.8309,101.6562,101.8309,13400.0
2015-01-22 15:45:00,110.78,110.89,110.62,110.82,21400.0,101.8217,101.9228,101.6746,101.8584,21400.0
2015-01-22 15:50:00,110.82,110.82,110.69,110.74,12900.0,101.8584,101.8584,101.7389,101.7849,12900.0
2015-01-22 15:55:00,110.75,110.97,110.75,110.96,34200.0,101.7941,101.9963,101.7941,101.9871,34200.0
2015-01-23 09:30:00,110.64,110.89,110.45,110.89,2700.0,101.693,101.9228,101.5183,101.9228,2700.0
2015-01-23 09:35:00,110.65,110.65,109.77,109.78,1600.0,101.7022,101.7022,100.8933,100.9025,1600.0
2015-01-23 09:40:00,109.74,110.07,109.74,110.07,700.0,100.8658,101.1691,100.8658,101.1691,700.0
2015-01-23 09:45:00,110.08,110.08,109.43,109.44,6800.0,101.1783,101.1783,100.5808,100.59,6800.0
2015-01-23 09:50:00,109.43,109.45,109.17,109.31,1500.0,100.5808,100.5992,100.3419,100.4705,1500.0
2015-01-23 09:55:00,109.11,109.2,108.88,109.12,6900.0,100.2867,100.3694,100.0753,100.2959,6900.0
2015-01-23 10:00:00,109.12,109.62,109.12,109.55,4600.0,100.2959,100.7555,100.2959,100.6911,4600.0
2015-01-23 10:05:00,109.66,109.91,109.42,109.78,15700.0,100.7922,101.022,100.5716,100.9025,15700.0
2015-01-23 10:10:00,109.81,109.85,109.56,109.56,1800.0,100.9301,100.9669,100.7003,100.7003,1800.0
2015-01-23 10:15:00,109.6,109.6,109.33,109.4,3500.0,100.7371,100.7371,100.4889,100.5533,3500.0
2015-01-23 10:20:00,109.55,109.67,109.41,109.61,2300.0,100.6911,100.8014,100.5625,100.7463,2300.0
2015-01-23 10:25:00,109.55,109.89,109.54,109.86,1400.0,100.6911,101.0036,100.6819,100.9761,1400.0
2015-01-23 10:30:00,109.9,109.96,109.69,109.96,6000.0,101.0128,101.068,100.8198,101.068,6000.0
2015-01-23 10:35:00,110.0,110.0,109.74,109.91,3200.0,101.1047,101.1047,100.8658,101.022,3200.0
2015-01-23 10:40:00,109.81,109.9,109.77,109.81,5000.0,100.9301,101.0128,100.8933,100.9301,5000.0
2015-01-23 10:45:00,109.78,109.98,109.78,109.98,2600.0,100.9025,101.0864,100.9025,101.0864,2600.0
2015-01-23 10:50:00,109.96,110.24,109.86,110.24,3100.0,101.068,101.3253,100.9761,101.3253,3100.0
2015-01-23 10:55:00,110.23,110.45,110.23,110.35,1100.0,101.3161,101.5183,101.3161,101.4264,1100.0
2015-01-23 11:00:00,110.28,110.43,110.23,110.37,6300.0,101.3621,101.5,101.3161,101.4448,6300.0
2015-01-23 11:05:00,110.31,110.34,110.15,110.15,1100.0,101.3897,101.4172,101.2426,101.2426,1100.0
2015-01-23 11:10:00,110.18,110.19,110.07,110.19,2900.0,101.2702,101.2794,101.1691,101.2794,2900.0
2015-01-23 11:15:00,110.2,110.38,110.09,110.38,3700.0,101.2886,101.454,101.1875,101.454,3700.0
2015-01-23 11:20:00,110.41,110.54,110.4,110.54,1800.0,101.4816,101.6011,101.4724,101.6011,1800.0
2015-01-23 11:25:00,110.55,110.78,110.55,110.78,2300.0,101.6103,101.8217,101.6103,101.8217,2300.0
2015-01-23 11:30:00,110.7,110.85,110.66,110.85,3100.0,101.7481,101.886,101.7114,101.886,3100.0
2015-01-23 11:35:00,110.87,110.88,110.81,110.88,1300.0,101.9044,101.9136,101.8492,101.9136,1300.0
2015-01-23 11:40:00,110.92,110.95,110.88,110.88,1200.0,101.9503,101.9779,101.9136,101.9136,1200.0
2015-01-23 11:45:00,110.85,111.1,110.85,111.02,2000.0,101.886,102.1158,101.886,102.0423,2000.0
2015-01-23 11:50:00,110.97,111.02,110.94,111.02,300.0,101.9963,102.0423,101.9687,102.0423,300.0
2015-01-23 11:55:00,110.89,110.92,110.69,110.8,1900.0,101.9228,101.9503,101.7389,101.84,1900.0
2015-01-23 12:00:00,110.72,110.87,110.72,110.8,500.0,101.7665,101.9044,101.7665,101.84,500.0
2015-01-23 12:05:00,110.8,110.93,110.8,110.93,1000.0,101.84,101.9595,101.84,101.9595,1000.0
2015-01-23 12:10:00,110.92,110.98,110.92,110.97,900.0,101.9503,102.0055,101.9503,101.9963,900.0
2015-01-23 12:15:00,110.86,110.86,110.73,110.73,1600.0,101.8952,101.8952,101.7757,101.7757,1600.0
2015-01-23 12:20:00,110.8,110.86,110.8,110.86,800.0,101.84,101.8952,101.84,101.8952,800.0
2015-01-23 12:25:00,110.86,110.86,110.86,110.86,0.0,101.8952,101.8952,101.8952,101.8952,0.0
2015-01-23 12:30:00,110.79,110.86,110.79,110.86,800.0,101.8309,101.8952,101.8309,101.8952,800.0
2015-01-23 12:35:00,110.77,111.12,110.77,111.08,4900.0,101.8125,102.1342,101.8125,102.0974,4900.0
2015-01-23 12:40:00,111.15,111.15,111.1,111.1,500.0,102.1617,102.1617,102.1158,102.1158,500.0
2015-01-23 12:45:00,111.11,111.19,111.06,111.19,6300.0,102.125,102.1985,102.079,102.1985,6300.0
2015-01-23 12:50:00,111.12,111.2,111.09,111.14,2000.0,102.1342,102.2077,102.1066,102.1526,2000.0
2015-01-23 12:55:00,111.03,111.03,110.95,110.95,600.0,102.0514,102.0514,101.9779,101.9779,600.0
2015-01-23 13:00:00,110.95,111.12,110.95,111.01,14900.0,101.9779,102.1342,101.9779,102.0331,14900.0
2015-01-23 13:05:00,111.03,111.25,111.03,111.16,2500.0,102.0514,102.2537,102.0514,102.1709,2500.0
2015-01-23 13:10:00,111.12,111.12,111.04,111.04,500.0,102.1342,102.1342,102.0606,102.0606,500.0
2015-01-23 13:15:00,111.1,111.1,110.96,111.02,5900.0,102.1158,102.1158,101.9871,102.0423,5900.0
2015-01-23 13:20:00,111.02,111.02,110.84,110.86,2100.0,102.0423,102.0423,101.8768,101.8952,2100.0
2015-01-23 13:25:00,110.92,111.0,110.87,110.96,1300.0,101.9503,102.0239,101.9044,101.9871,1300.0
2015-01-23 13:30:00,110.85,110.95,110.84,110.84,1000.0,101.886,101.9779,101.8768,101.8768,1000.0
2015-01-23 13:35:00,110.87,111.07,110.87,111.07,1500.0,101.9044,102.0882,101.9044,102.0882,1500.0
2015-01-23 13:40:00,111.11,111.21,111.05,111.21,800.0,102.125,102.2169,102.0698,102.2169,800.0
2015-01-23 13:45:00,111.18,111.23,111.12,111.2,900.0,102.1893,102.2353,102.1342,102.2077,900.0
2015-01-23 13:50:00,111.19,111.19,111.11,111.17,1800.0,102.1985,102.1985,102.125,102.1801,1800.0
2015-01-23 13:55:00,111.12,111.12,110.94,110.94,1300.0,102.1342,102.1342,101.9687,101.9687,1300.0
2015-01-23 14:00:00,110.93,110.95,110.89,110.9,1400.0,101.9595,101.9779,101.9228,101.932,1400.0
2015-01-23 14:05:00,110.89,110.93,110.88,110.93,700.0,101.9228,101.9595,101.9136,101.9595,700.0
2015-01-23 14:10:00,110.95,110.95,110.8,110.8,2000.0,101.9779,101.9779,101.84,101.84,2000.0
2015-01-23 14:15:00,110.66,110.7,110.6,110.7,2300.0,101.7114,101.7481,101.6562,101.7481,2300.0
2015-01-23 14:20:00,110.7,110.76,110.65,110.72,7600.0,101.7481,101.8033,101.7022,101.7665,7600.0
2015-01-23 14:25:00,110.72,110.81,110.7,110.7,1400.0,101.7665,101.8492,101.7481,101.7481,1400.0
2015-01-23 14:30:00,110.68,110.7,110.61,110.7,2500.0,101.7298,101.7481,101.6654,101.7481,2500.0
2015-01-23 14:35:00,110.7,110.71,110.46,110.61,9300.0,101.7481,101.7573,101.5275,101.6654,9300.0
2015-01-23 14:40:00,110.56,110.66,110.55,110.59,900.0,101.6195,101.7114,101.6103,101.647,900.0
2015-01-23 14:45:00,110.65,110.68,110.46,110.56,3500.0,101.7022,101.7298,101.5275,101.6195,3500.0
2015-01-23 14:50:00,110.52,110.63,110.46,110.51,9700.0,101.5827,101.6838,101.5275,101.5735,9700.0
2015-01-23 14:55:00,110.53,110.56,110.3,110.3,2100.0,101.5919,101.6195,101.3805,101.3805,2100.0
2015-01-23 15:00:00,110.28,110.28,110.22,110.28,3500.0,101.3621,101.3621,101.3069,101.3621,3500.0
2015-01-23 15:05:00,110.27,110.28,110.13,110.13,2000.0,101.3529,101.3621,101.2242,101.2242,2000.0
2015-01-23 15:10:00,110.23,110.38,110.22,110.22,1900.0,101.3161,101.454,101.3069,101.3069,1900.0
2015-01-23 15:15:00,110.29,110.48,110.29,110.43,3500.0,101.3713,101.5459,101.3713,101.5,3500.0
2015-01-23 15:20:00,110.42,110.47,110.37,110.47,1800.0,101.4908,101.5367,101.4448,101.5367,1800.0
2015-01-23 15:25:00,110.47,110.47,110.33,110.39,3400.0,101.5367,101.5367,101.4081,101.4632,3400.0
2015-01-23 15:30:00,110.4,110.4,110.24,110.32,4300.0,101.4724,101.4724,101.3253,101.3989,4300.0
2015-01-23 15:35:00,110.34,110.36,110.2,110.2,11400.0,101.4172,101.4356,101.2886,101.2886,11400.0
2015-01-23 15:40:00,110.19,110.23,110.18,110.2,7600.0,101.2794,101.3161,101.2702,101.2886,7600.0
2015-01-23 15:45:00,110.19,110.19,109.89,109.97,15000.0,101.2794,101.2794,101.0036,101.0772,15000.0
2015-01-23 15:50:00,109.97,110.01,109.88,109.93,10300.0,101.0772,101.1139,100.9944,101.0404,10300.0
2015-01-23 15:55:00,109.96,109.97,109.72,109.83,19700.0,101.068,101.0772,100.8474,100.9485,19700.0
2015-01-26 09:30:00,110.14,110.14,109.47,109.64,5300.0,101.2334,101.2334,100.6176,100.7739,5300.0
2015-01-26 09:35:00,109.65,109.65,109.2,109.2,2400.0,100.783,100.783,100.3694,100.3694,2400.0
2015-01-26 09:40:00,109.46,109.83,109.21,109.34,3700.0,100.6084,100.9485,100.3786,100.4981,3700.0
2015-01-26 09:45:00,109.23,109.56,108.24,108.5,15500.0,100.397,100.7003,99.4871,99.726,15500.0
2015-01-26 09:50:00,108.69,109.15,108.69,109.15,2400.0,99.9007,100.3235,99.9007,100.3235,2400.0
2015-01-26 09:55:00,109.27,109.27,109.0,109.0,7300.0,100.4338,100.4338,100.1856,100.1856,7300.0
2015-01-26 10:00:00,109.17,109.29,108.7,108.87,10500.0,100.3419,100.4522,99.9099,100.0661,10500.0
2015-01-26 10:05:00,108.95,109.37,108.92,109.33,16400.0,100.1396,100.5257,100.1121,100.4889,16400.0
2015-01-26 10:10:00,109.34,109.57,109.34,109.57,2200.0,100.4981,100.7095,100.4981,100.7095,2200.0
2015-01-26 10:15:00,109.55,109.66,109.36,109.47,8500.0,100.6911,100.7922,100.5165,100.6176,8500.0
2015-01-26 10:20:00,109.48,109.92,109.48,109.92,1300.0,100.6268,101.0312,100.6268,101.0312,1300.0
2015-01-26 10:25:00,109.8,109.89,109.7,109.78,8000.0,100.9209,101.0036,100.829,100.9025,8000.0
2015-01-26 10:30:00,109.78,109.81,109.61,109.63,6800.0,100.9025,100.9301,100.7463,100.7647,6800.0
2015-01-26 10:35:00,109.67,109.85,109.64,109.75,6600.0,100.8014,100.9669,100.7739,100.875,6600.0
2015-01-26 10:40:00,109.85,109.92,109.72,109.77,9200.0,100.9669,101.0312,100.8474,100.8933,9200.0
2015-01-26 10:45:00,109.83,109.83,109.7,109.76,2400.0,100.9485,100.9485,100.829,100.8841,2400.0
2015-01-26 10:50:00,109.79,109.88,109.63,109.7,4400.0,100.9117,100.9944,100.7647,100.829,4400.0
2015-01-26 10:55:00,109.74,109.75,109.34,109.45,6700.0,100.8658,100.875,100.4981,100.5992,6700.0
2015-01-26 11:00:00,109.49,109.49,109.12,109.25,4800.0,100.636,100.636,100.2959,100.4154,4800.0
2015-01-26 11:05:00,109.35,109.7,109.27,109.63,9800.0,100.5073,100.829,100.4338,100.7647,9800.0
2015-01-26 11:10:00,109.52,109.73,109.4,109.71,4600.0,100.6636,100.8566,100.5533,100.8382,4600.0
2015-01-26 11:15:00,109.71,109.85,109.56,109.8,9400.0,100.8382,100.9669,100.7003,100.9209,9400.0
2015-01-26 11:20:00,109.9,110.03,109.78,109.8,3100.0,101.0128,101.1323,100.9025,100.9209,3100.0
2015-01-26 11:25:00,109.84,110.13,109.84,109.98,9200.0,100.9577,101.2242,100.9577,101.0864,9200.0
2015-01-26 11:30:00,110.0,110.34,110.0,110.2,4300.0,101.1047,101.4172,101.1047,101.2886,4300.0
2015-01-26 11:35:00,110.13,110.42,110.12,110.32,3000.0,101.2242,101.4908,101.215,101.3989,3000.0
2015-01-26 11:40:00,110.46,110.5,110.37,110.45,1500.0,101.5275,101.5643,101.4448,101.5183,1500.0
2015-01-26 11:45:00,110.46,110.5,110.39,110.46,3400.0,101.5275,101.5643,101.4632,101.5275,3400.0
2015-01-26 11:50:00,110.43,110.56,110.43,110.5,11600.0,101.5,101.6195,101.5,101.5643,11600.0
2015-01-26 11:55:00,110.46,110.46,110.25,110.25,2300.0,101.5275,101.5275,101.3345,101.3345,2300.0
2015-01-26 12:00:00,110.35,110.59,110.35,110.55,3400.0,101.4264,101.647,101.4264,101.6103,3400.0
2015-01-26 12:05:00,110.59,110.97,110.58,110.92,2000.0,101.647,101.9963,101.6378,101.9503,2000.0
2015-01-26 12:10:00,110.87,110.95,110.71,110.87,5800.0,101.9044,101.9779,101.7573,101.9044,5800.0
2015-01-26 12:15:00,110.85,111.14,110.85,111.14,8100.0,101.886,102.1526,101.886,102.1526,8100.0
2015-01-26 12:20:00,111.15,111.17,110.9,110.9,1600.0,102.1617,102.1801,101.932,101.932,1600.0
2015-01-26 12:25:00,110.96,110.96,110.85,110.93,1400.0,101.9871,101.9871,101.886,101.9595,1400.0
2015-01-26 12:30:00,111.02,111.02,110.76,110.76,1600.0,102.0423,102.0423,101.8033,101.8033,1600.0
2015-01-26 12:35:00,110.8,110.9,110.64,110.9,2500.0,101.84,101.932,101.693,101.932,2500.0
2015-01-26 12:40:00,110.91,111.01,110.91,110.95,1800.0,101.9412,102.0331,101.9412,101.9779,1800.0
2015-01-26 12:45:00,110.95,110.95,110.66,110.66,1100.0,101.9779,101.9779,101.7114,101.7114,1100.0
2015-01-26 12:50:00,110.73,111.24,110.66,111.24,20700.0,101.7757,102.2445,101.7114,102.2445,20700.0
2015-01-26 12:55:00,111.23,111.39,111.17,111.36,4700.0,102.2353,102.3823,102.1801,102.3548,4700.0
2015-01-26 13:00:00,111.23,111.32,111.11,111.12,2000.0,102.2353,102.318,102.125,102.1342,2000.0
2015-01-26 13:05:00,111.11,111.11,110.8,110.8,1000.0,102.125,102.125,101.84,101.84,1000.0
2015-01-26 13:10:00,110.85,111.04,110.83,110.83,4300.0,101.886,102.0606,101.8676,101.8676,4300.0
2015-01-26 13:15:00,110.92,111.09,110.92,110.95,1700.0,101.9503,102.1066,101.9503,101.9779,1700.0
2015-01-26 13:20:00,110.89,111.01,110.82,110.83,800.0,101.9228,102.0331,101.8584,101.8676,800.0
2015-01-26 13:25:00,110.76,110.85,110.75,110.75,2400.0,101.8033,101.886,101.7941,101.7941,2400.0
2015-01-26 13:30:00,110.8,111.03,110.8,111.03,2500.0,101.84,102.0514,101.84,102.0514,2500.0
2015-01-26 13:35:00,111.03,111.19,111.03,111.04,1700.0,102.0514,102.1985,102.0514,102.0606,1700.0
2015-01-26 13:40:00,111.08,111.12,111.03,111.12,700.0,102.0974,102.1342,102.0514,102.1342,700.0
2015-01-26 13:45:00,111.06,111.47,111.02,111.47,5200.0,102.079,102.4559,102.0423,102.4559,5200.0
2015-01-26 13:50:00,111.48,111.52,111.37,111.44,4000.0,102.4651,102.5018,102.364,102.4283,4000.0
2015-01-26 13:55:00,111.45,111.48,111.37,111.45,2900.0,102.4375,102.4651,102.364,102.4375,2900.0
2015-01-26 14:00:00,111.48,111.52,111.44,111.44,1100.0,102.4651,102.5018,102.4283,102.4283,1100.0
2015-01-26 14:05:00,111.44,111.51,111.41,111.51,2500.0,102.4283,102.4926,102.4007,102.4926,2500.0
2015-01-26 14:10:00,111.5,111.53,111.34,111.45,4700.0,102.4834,102.511,102.3364,102.4375,4700.0
2015-01-26 14:15:00,111.44,111.61,111.44,111.57,6200.0,102.4283,102.5845,102.4283,102.5478,6200.0
2015-01-26 14:20:00,111.58,111.66,111.56,111.61,4600.0,102.557,102.6305,102.5386,102.5845,4600.0
2015-01-26 14:25:00,111.63,111.77,111.58,111.77,4400.0,102.6029,102.7316,102.557,102.7316,4400.0
2015-01-26 14:30:00,111.76,111.92,111.76,111.92,3500.0,102.7224,102.8695,102.7224,102.8695,3500.0
2015-01-26 14:35:00,111.93,111.93,111.84,111.92,3300.0,102.8787,102.8787,102.7959,102.8695,3300.0
2015-01-26 14:40:00,111.96,112.01,111.91,111.91,4100.0,102.9062,102.9522,102.8603,102.8603,4100.0
2015-01-26 14:45:00,111.87,111.96,111.86,111.96,4600.0,102.8235,102.9062,102.8143,102.9062,4600.0
2015-01-26 14:50:00,112.0,112.05,111.92,111.99,4900.0,102.943,102.989,102.8695,102.9338,4900.0
2015-01-26 14:55:00,112.0,112.05,111.98,112.02,4000.0,102.943,102.989,102.9246,102.9614,4000.0
2015-01-26 15:00:00,112.02,112.31,111.94,112.21,25200.0,102.9614,103.2279,102.8879,103.136,25200.0
2015-01-26 15:05:00,112.16,112.4,112.15,112.36,5300.0,103.0901,103.3107,103.0809,103.2739,5300.0
2015-01-26 15:10:00,112.4,112.41,112.28,112.28,12800.0,103.3107,103.3199,103.2004,103.2004,12800.0
2015-01-26 15:15:00,112.23,112.34,112.16,112.34,5800.0,103.1544,103.2555,103.0901,103.2555,5800.0
2015-01-26 15:20:00,112.33,112.6,112.33,112.54,12000.0,103.2463,103.4945,103.2463,103.4393,12000.0
2015-01-26 15:25:00,112.54,112.54,112.36,112.52,6800.0,103.4393,103.4393,103.2739,103.421,6800.0
2015-01-26 15:30:00,112.53,112.53,112.39,112.43,9900.0,103.4301,103.4301,103.3015,103.3382,9900.0
2015-01-26 15:35:00,112.43,112.49,112.41,112.43,9600.0,103.3382,103.3934,103.3199,103.3382,9600.0
2015-01-26 15:40:00,112.42,112.49,112.39,112.46,9400.0,103.329,103.3934,103.3015,103.3658,9400.0
2015-01-26 15:45:00,112.43,112.46,112.36,112.38,18300.0,103.3382,103.3658,103.2739,103.2923,18300.0
2015-01-26 15:50:00,112.38,112.38,112.29,112.32,18100.0,103.2923,103.2923,103.2096,103.2371,18100.0
2015-01-26 15:55:00,112.31,112.58,112.26,112.46,21000.0,103.2279,103.4761,103.182,103.3658,21000.0
2015-01-27 09:30:00,110.95,110.95,110.55,110.55,3300.0,101.9779,101.9779,101.6103,101.6103,3300.0
2015-01-27 09:35:00,110.87,111.97,110.87,111.81,1600.0,101.9044,102.9154,101.9044,102.7684,1600.0
2015-01-27 09:40:00,111.81,112.15,111.55,111.61,4100.0,102.7684,103.0809,102.5294,102.5845,4100.0
2015-01-27 09:45:00,111.59,111.59,110.7,110.7,1100.0,102.5662,102.5662,101.7481,101.7481,1100.0
2015-01-27 09:50:00,110.73,110.74,109.9,110.09,6400.0,101.7757,101.7849,101.0128,101.1875,6400.0
2015-01-27 09:55:00,109.68,109.79,109.22,109.4,7600.0,100.8106,100.9117,100.3878,100.5533,7600.0
2015-01-27 10:00:00,109.34,109.77,109.16,109.42,16600.0,100.4981,100.8933,100.3327,100.5716,16600.0
2015-01-27 10:05:00,109.57,109.65,109.33,109.62,7900.0,100.7095,100.783,100.4889,100.7555,7900.0
2015-01-27 10:10:00,109.75,109.98,109.73,109.79,5900.0,100.875,101.0864,100.8566,100.9117,5900.0
2015-01-27 10:15:00,109.73,110.07,109.63,110.07,6300.0,100.8566,101.1691,100.7647,101.1691,6300.0
2015-01-27 10:20:00,110.1,110.35,109.9,110.21,4500.0,101.1967,101.4264,101.0128,101.2978,4500.0
2015-01-27 10:25:00,110.16,110.32,110.16,110.21,1500.0,101.2518,101.3989,101.2518,101.2978,1500.0
2015-01-27 10:30:00,110.16,110.17,109.66,109.9,3700.0,101.2518,101.261,100.7922,101.0128,3700.0
2015-01-27 10:35:00,109.78,110.06,109.5,109.93,18300.0,100.9025,101.1599,100.6452,101.0404,18300.0
2015-01-27 10:40:00,109.9,109.99,109.77,109.8,4000.0,101.0128,101.0955,100.8933,100.9209,4000.0
2015-01-27 10:45:00,109.63,109.81,109.62,109.79,4100.0,100.7647,100.9301,100.7555,100.9117,4100.0
2015-01-27 10:50:00,109.81,110.18,109.81,110.18,3500.0,100.9301,101.2702,100.9301,101.2702,3500.0
2015-01-27 10:55:00,110.12,110.42,110.08,110.42,1600.0,101.215,101.4908,101.1783,101.4908,1600.0
2015-01-27 11:00:00,110.4,110.41,110.15,110.2,4100.0,101.4724,101.4816,101.2426,101.2886,4100.0
2015-01-27 11:05:00,110.22,110.32,110.15,110.32,5500.0,101.3069,101.3989,101.2426,101.3989,5500.0
2015-01-27 11:10:00,110.32,110.38,110.25,110.25,5000.0,101.3989,101.454,101.3345,101.3345,5000.0
2015-01-27 11:15:00,110.24,110.43,110.22,110.25,18800.0,101.3253,101.5,101.3069,101.3345,18800.0
2015-01-27 11:20:00,110.29,110.34,110.21,110.21,2600.0,101.3713,101.4172,101.2978,101.2978,2600.0
2015-01-27 11:25:00,110.23,110.43,109.94,110.43,26000.0,101.3161,101.5,101.0496,101.5,26000.0
2015-01-27 11:30:00,110.34,110.51,110.34,110.45,3200.0,101.4172,101.5735,101.4172,101.5183,3200.0
2015-01-27 11:35:00,110.33,110.48,110.32,110.39,1400.0,101.4081,101.5459,101.3989,101.4632,1400.0
2015-01-27 11:40:00,110.45,110.48,110.33,110.37,5900.0,101.5183,101.5459,101.4081,101.4448,5900.0
2015-01-27 11:45:00,110.38,110.51,110.38,110.49,5100.0,101.454,101.5735,101.454,101.5551,5100.0
2015-01-27 11:50:00,110.51,110.91,110.51,110.75,14800.0,101.5735,101.9412,101.5735,101.7941,14800.0
2015-01-27 11:55:00,110.8,110.92,110.61,110.7,1900.0,101.84,101.9503,101.6654,101.7481,1900.0
2015-01-27 12:00:00,110.67,110.67,110.46,110.46,2600.0,101.7206,101.7206,101.5275,101.5275,2600.0
2015-01-27 12:05:00,110.46,110.46,110.3,110.35,1800.0,101.5275,101.5275,101.3805,101.4264,1800.0
2015-01-27 12:10:00,110.3,110.38,110.17,110.29,1900.0,101.3805,101.454,101.261,101.3713,1900.0
2015-01-27 12:15:00,110.29,110.49,110.29,110.39,3200.0,101.3713,101.5551,101.3713,101.4632,3200.0
2015-01-27 12:20:00,110.3,110.39,110.26,110.26,1400.0,101.3805,101.4632,101.3437,101.3437,1400.0
2015-01-27 12:25:00,110.26,110.85,110.21,110.85,2500.0,101.3437,101.886,101.2978,101.886,2500.0
2015-01-27 12:30:00,110.95,110.98,110.86,110.98,1800.0,101.9779,102.0055,101.8952,102.0055,1800.0
2015-01-27 12:35:00,110.98,111.07,110.9,111.07,4600.0,102.0055,102.0882,101.932,102.0882,4600.0
2015-01-27 12:40:00,111.05,111.17,111.05,111.17,200.0,102.0698,102.1801,102.0698,102.1801,200.0
2015-01-27 12:45:00,111.08,111.09,110.7,110.7,4400.0,102.0974,102.1066,101.7481,101.7481,4400.0
2015-01-27 12:50:00,110.75,110.78,110.74,110.76,1400.0,101.7941,101.8217,101.7849,101.8033,1400.0
2015-01-27 12:55:00,110.85,111.04,110.85,111.04,1200.0,101.886,102.0606,101.886,102.0606,1200.0
2015-01-27 13:00:00,111.06,111.18,111.01,111.09,3800.0,102.079,102.1893,102.0331,102.1066,3800.0
2015-01-27 13:05:00,111.06,111.11,110.93,111.06,2600.0,102.079,102.125,101.9595,102.079,2600.0
2015-01-27 13:10:00,111.04,111.18,111.03,111.18,1000.0,102.0606,102.1893,102.0514,102.1893,1000.0
2015-01-27 13:15:00,111.25,111.65,111.25,111.54,2300.0,102.2537,102.6213,102.2537,102.5202,2300.0
2015-01-27 13:20:00,111.59,111.76,111.59,111.61,2800.0,102.5662,102.7224,102.5662,102.5845,2800.0
2015-01-27 13:25:00,111.61,111.63,111.41,111.5,3100.0,102.5845,102.6029,102.4007,102.4834,3100.0
2015-01-27 13:30:00,111.55,111.58,111.36,111.38,3200.0,102.5294,102.557,102.3548,102.3731,3200.0
2015-01-27 13:35:00,111.31,111.35,111.28,111.28,500.0,102.3088,102.3456,102.2812,102.2812,500.0
2015-01-27 13:40:00,111.36,111.36,111.12,111.23,2400.0,102.3548,102.3548,102.1342,102.2353,2400.0
2015-01-27 13:45:00,111.15,111.17,111.1,111.14,1400.0,102.1617,102.1801,102.1158,102.1526,1400.0
2015-01-27 13:50:00,111.09,111.12,110.98,111.03,2400.0,102.1066,102.1342,102.0055,102.0514,2400.0
2015-01-27 13:55:00,110.96,110.98,110.91,110.91,1400.0,101.9871,102.0055,101.9412,101.9412,1400.0
2015-01-27 14:00:00,110.91,111.21,110.91,111.21,3000.0,101.9412,102.2169,101.9412,102.2169,3000.0
2015-01-27 14:05:00,111.24,111.47,111.24,111.34,2100.0,102.2445,102.4559,102.2445,102.3364,2100.0
2015-01-27 14:10:00,111.32,111.48,111.32,111.42,3300.0,102.318,102.4651,102.318,102.4099,3300.0
2015-01-27 14:15:00,111.47,112.0,111.41,112.0,2700.0,102.4559,102.943,102.4007,102.943,2700.0
2015-01-27 14:20:00,112.01,112.18,111.91,112.02,6200.0,102.9522,103.1085,102.8603,102.9614,6200.0
2015-01-27 14:25:00,112.02,112.05,111.95,112.05,1300.0,102.9614,102.989,102.8971,102.989,1300.0
2015-01-27 14:30:00,111.98,112.02,111.78,111.83,3700.0,102.9246,102.9614,102.7408,102.7868,3700.0
2015-01-27 14:35:00,111.86,112.07,111.85,112.07,1700.0,102.8143,103.0073,102.8051,103.0073,1700.0
2015-01-27 14:40:00,112.16,112.18,111.99,112.17,6800.0,103.0901,103.1085,102.9338,103.0993,6800.0
2015-01-27 14:45:00,112.14,112.23,111.89,111.96,10700.0,103.0717,103.1544,102.8419,102.9062,10700.0
2015-01-27 14:50:00,111.92,111.94,111.77,111.78,4100.0,102.8695,102.8879,102.7316,102.7408,4100.0
2015-01-27 14:55:00,111.75,111.78,111.57,111.65,3700.0,102.7132,102.7408,102.5478,102.6213,3700.0
2015-01-27 15:00:00,111.63,111.75,111.61,111.65,3400.0,102.6029,102.7132,102.5845,102.6213,3400.0
2015-01-27 15:05:00,111.58,111.86,111.46,111.86,3300.0,102.557,102.8143,102.4467,102.8143,3300.0
2015-01-27 15:10:00,111.9,112.01,111.84,112.01,2000.0,102.8511,102.9522,102.7959,102.9522,2000.0
2015-01-27 15:15:00,112.0,112.0,111.73,111.83,4800.0,102.943,102.943,102.6948,102.7868,4800.0
2015-01-27 15:20:00,111.82,111.82,111.56,111.6,4800.0,102.7776,102.7776,102.5386,102.5754,4800.0
2015-01-27 15:25:00,111.61,111.7,111.52,111.6,6500.0,102.5845,102.6673,102.5018,102.5754,6500.0
2015-01-27 15:30:00,111.49,111.79,111.49,111.76,5400.0,102.4742,102.75,102.4742,102.7224,5400.0
2015-01-27 15:35:00,111.74,111.74,111.44,111.63,6400.0,102.704,102.704,102.4283,102.6029,6400.0
2015-01-27 15:40:00,111.63,111.93,111.63,111.81,5400.0,102.6029,102.8787,102.6029,102.7684,5400.0
2015-01-27 15:45:00,111.72,111.82,111.58,111.68,10500.0,102.6856,102.7776,102.557,102.6489,10500.0
2015-01-27 15:50:00,111.68,111.73,111.51,111.61,9400.0,102.6489,102.6948,102.4926,102.5845,9400.0
2015-01-27 15:55:00,111.54,111.89,111.51,111.63,30300.0,102.5202,102.8419,102.4926,102.6029,30300.0
2015-01-28 09:30:00,111.57,111.57,111.57,111.57,0.0,102.5478,102.5478,102.5478,102.5478,0.0
2015-01-28 09:35:00,111.79,112.21,111.03,111.9,3500.0,102.75,103.136,102.0514,102.8511,3500.0
2015-01-28 09:40:00,111.25,111.32,110.76,111.31,300.0,102.2537,102.318,101.8033,102.3088,300.0
2015-01-28 09:45:00,111.52,111.52,111.09,111.27,2500.0,102.5018,102.5018,102.1066,102.272,2500.0
2015-01-28 09:50:00,111.09,111.56,111.07,111.56,5400.0,102.1066,102.5386,102.0882,102.5386,5400.0
2015-01-28 09:55:00,111.63,111.82,111.14,111.47,5400.0,102.6029,102.7776,102.1526,102.4559,5400.0
2015-01-28 10:00:00,111.45,111.47,111.26,111.32,1000.0,102.4375,102.4559,102.2628,102.318,1000.0
2015-01-28 10:05:00,111.41,111.8,111.41,111.64,2400.0,102.4007,102.7592,102.4007,102.6121,2400.0
2015-01-28 10:10:00,111.75,111.8,111.6,111.8,2800.0,102.7132,102.7592,102.5754,102.7592,2800.0
2015-01-28 10:15:00,111.71,111.72,111.51,111.63,4500.0,102.6765,102.6856,102.4926,102.6029,4500.0
2015-01-28 10:20:00,111.63,111.64,110.98,111.41,22700.0,102.6029,102.6121,102.0055,102.4007,22700.0
2015-01-28 10:25:00,111.27,111.27,110.94,111.17,1600.0,102.272,102.272,101.9687,102.1801,1600.0
2015-01-28 10:30:00,110.89,111.02,110.42,110.42,1600.0,101.9228,102.0423,101.4908,101.4908,1600.0
2015-01-28 10:35:00,110.61,110.79,110.61,110.79,700.0,101.6654,101.8309,101.6654,101.8309,700.0
2015-01-28 10:40:00,110.82,110.97,110.6,110.7,16100.0,101.8584,101.9963,101.6562,101.7481,16100.0
2015-01-28 10:45:00,110.37,110.47,110.34,110.37,1200.0,101.4448,101.5367,101.4172,101.4448,1200.0
2015-01-28 10:50:00,110.36,110.55,110.19,110.23,6100.0,101.4356,101.6103,101.2794,101.3161,6100.0
2015-01-28 10:55:00,110.23,110.23,109.86,110.02,3600.0,101.3161,101.3161,100.9761,101.1231,3600.0
2015-01-28 11:00:00,110.1,110.42,109.97,110.12,15000.0,101.1967,101.4908,101.0772,101.215,15000.0
2015-01-28 11:05:00,110.11,110.48,110.11,110.21,17600.0,101.2058,101.5459,101.2058,101.2978,17600.0
2015-01-28 11:10:00,110.28,110.28,109.83,109.83,2100.0,101.3621,101.3621,100.9485,100.9485,2100.0
2015-01-28 11:15:00,109.83,109.88,109.55,109.75,9900.0,100.9485,100.9944,100.6911,100.875,9900.0
2015-01-28 11:20:00,109.73,109.76,109.43,109.6,3800.0,100.8566,100.8841,100.5808,100.7371,3800.0
2015-01-28 11:25:00,109.64,109.92,109.54,109.85,4000.0,100.7739,101.0312,100.6819,100.9669,4000.0
2015-01-28 11:30:00,109.72,109.98,109.72,109.91,1100.0,100.8474,101.0864,100.8474,101.022,1100.0
2015-01-28 11:35:00,110.01,110.18,109.87,110.02,3800.0,101.1139,101.2702,100.9853,101.1231,3800.0
2015-01-28 11:40:00,110.08,110.17,110.08,110.17,200.0,101.1783,101.261,101.1783,101.261,200.0
2015-01-28 11:45:00,110.08,110.19,109.98,110.07,2000.0,101.1783,101.2794,101.0864,101.1691,2000.0
2015-01-28 11:50:00,110.08,110.26,109.98,109.99,2000.0,101.1783,101.3437,101.0864,101.0955,2000.0
2015-01-28 11:55:00,109.97,110.15,109.81,110.15,7800.0,101.0772,101.2426,100.9301,101.2426,7800.0
2015-01-28 12:00:00,110.2,110.27,110.17,110.17,1100.0,101.2886,101.3529,101.261,101.261,1100.0
2015-01-28 12:05:00,110.26,110.48,110.22,110.48,4500.0,101.3437,101.5459,101.3069,101.5459,4500.0
2015-01-28 12:10:00,110.45,110.45,110.19,110.26,8300.0,101.5183,101.5183,101.2794,101.3437,8300.0
2015-01-28 12:15:00,110.24,110.56,110.22,110.49,9800.0,101.3253,101.6195,101.3069,101.5551,9800.0
2015-01-28 12:20:00,110.52,110.52,110.31,110.5,900.0,101.5827,101.5827,101.3897,101.5643,900.0
2015-01-28 12:25:00,110.49,110.86,110.42,110.43,19700.0,101.5551,101.8952,101.4908,101.5,19700.0
2015-01-28 12:30:00,110.52,110.55,110.41,110.53,2500.0,101.5827,101.6103,101.4816,101.5919,2500.0
2015-01-28 12:35:00,110.48,110.48,110.14,110.14,2100.0,101.5459,101.5459,101.2334,101.2334,2100.0
2015-01-28 12:40:00,110.25,110.38,110.03,110.05,13200.0,101.3345,101.454,101.1323,101.1507,13200.0
2015-01-28 12:45:00,110.1,110.13,109.91,109.94,11500.0,101.1967,101.2242,101.022,101.0496,11500.0
2015-01-28 12:50:00,109.94,109.99,109.6,109.6,17600.0,101.0496,101.0955,100.7371,100.7371,17600.0
2015-01-28 12:55:00,109.64,109.86,109.64,109.86,4700.0,100.7739,100.9761,100.7739,100.9761,4700.0
2015-01-28 13:00:00,109.79,109.79,109.58,109.58,1800.0,100.9117,100.9117,100.7187,100.7187,1800.0
2015-01-28 13:05:00,109.64,109.72,109.5,109.72,4300.0,100.7739,100.8474,100.6452,100.8474,4300.0
2015-01-28 13:10:00,109.59,109.65,109.35,109.47,3300.0,100.7279,100.783,100.5073,100.6176,3300.0
2015-01-28 13:15:00,109.38,109.5,109.37,109.48,1300.0,100.5349,100.6452,100.5257,100.6268,1300.0
2015-01-28 13:20:00,109.48,109.63,109.48,109.63,2200.0,100.6268,100.7647,100.6268,100.7647,2200.0
2015-01-28 13:25:00,109.68,109.68,109.41,109.49,2000.0,100.8106,100.8106,100.5625,100.636,2000.0
2015-01-28 13:30:00,109.48,109.54,109.41,109.51,2700.0,100.6268,100.6819,100.5625,100.6544,2700.0
2015-01-28 13:35:00,109.49,109.52,109.32,109.33,3700.0,100.636,100.6636,100.4797,100.4889,3700.0
2015-01-28 13:40:00,109.37,109.37,108.9,108.91,5100.0,100.5257,100.5257,100.0937,100.1029,5100.0
2015-01-28 13:45:00,108.88,109.0,108.78,108.94,2700.0,100.0753,100.1856,99.9834,100.1305,2700.0
2015-01-28 13:50:00,108.94,109.19,108.94,108.95,2400.0,100.1305,100.3602,100.1305,100.1396,2400.0
2015-01-28 13:55:00,108.93,109.11,108.8,108.8,2500.0,100.1213,100.2867,100.0018,100.0018,2500.0
2015-01-28 14:00:00,108.91,109.65,108.91,109.65,5100.0,100.1029,100.783,100.1029,100.783,5100.0
2015-01-28 14:05:00,109.41,109.41,108.83,108.94,5200.0,100.5625,100.5625,100.0294,100.1305,5200.0
2015-01-28 14:10:00,108.92,109.03,108.71,109.02,3500.0,100.1121,100.2132,99.9191,100.204,3500.0
2015-01-28 14:15:00,108.91,109.17,108.91,109.02,2600.0,100.1029,100.3419,100.1029,100.204,2600.0
2015-01-28 14:20:00,109.11,109.24,108.97,109.21,4900.0,100.2867,100.4062,100.158,100.3786,4900.0
2015-01-28 14:25:00,109.13,109.34,108.84,108.84,4700.0,100.3051,100.4981,100.0385,100.0385,4700.0
2015-01-28 14:30:00,108.91,108.98,108.47,108.47,7100.0,100.1029,100.1672,99.6985,99.6985,7100.0
2015-01-28 14:35:00,108.6,108.85,108.43,108.76,4900.0,99.818,100.0477,99.6617,99.965,4900.0
2015-01-28 14:40:00,108.68,108.89,108.58,108.76,4900.0,99.8915,100.0845,99.7996,99.965,4900.0
2015-01-28 14:45:00,108.82,109.09,108.79,108.91,4200.0,100.0202,100.2683,99.9926,100.1029,4200.0
2015-01-28 14:50:00,108.88,109.21,108.75,109.04,2900.0,100.0753,100.3786,99.9558,100.2224,2900.0
2015-01-28 14:55:00,109.02,109.08,108.8,108.87,4700.0,100.204,100.2591,100.0018,100.0661,4700.0
2015-01-28 15:00:00,108.79,108.93,108.73,108.73,20100.0,99.9926,100.1213,99.9374,99.9374,20100.0
2015-01-28 15:05:00,108.76,108.85,108.55,108.59,5300.0,99.965,100.0477,99.772,99.8088,5300.0
2015-01-28 15:10:00,108.59,108.63,108.33,108.34,7300.0,99.8088,99.8455,99.5698,99.579,7300.0
2015-01-28 15:15:00,108.3,108.34,108.12,108.19,9900.0,99.5422,99.579,99.3768,99.4411,9900.0
2015-01-28 15:20:00,108.12,108.39,108.11,108.34,7200.0,99.3768,99.6249,99.3676,99.579,7200.0
2015-01-28 15:25:00,108.2,108.25,107.96,108.23,8300.0,99.4503,99.4963,99.2297,99.4779,8300.0
2015-01-28 15:30:00,108.22,108.24,107.88,107.88,6200.0,99.4687,99.4871,99.1562,99.1562,6200.0
2015-01-28 15:35:00,107.86,108.05,107.74,107.83,11100.0,99.1378,99.3124,99.0275,99.1102,11100.0
2015-01-28 15:40:00,107.82,107.82,107.48,107.55,9400.0,99.101,99.101,98.7885,98.8529,9400.0
2015-01-28 15:45:00,107.6,108.01,107.4,107.98,16400.0,98.8988,99.2757,98.715,99.2481,16400.0
2015-01-28 15:50:00,107.92,107.92,107.62,107.79,16900.0,99.1929,99.1929,98.9172,99.0735,16900.0
2015-01-28 15:55:00,107.78,107.81,107.46,107.55,27200.0,99.0643,99.0918,98.7701,98.8529,27200.0
2015-01-29 09:30:00,107.34,108.05,107.3,107.36,4900.0,98.6598,99.3124,98.6231,98.6782,4900.0
2015-01-29 09:35:00,107.55,108.05,107.13,107.13,19900.0,98.8529,99.3124,98.4668,98.4668,19900.0
2015-01-29 09:40:00,107.01,107.32,106.0,106.0,10100.0,98.3565,98.6415,97.4282,97.4282,10100.0
2015-01-29 09:45:00,106.19,106.5,105.75,105.75,16800.0,97.6028,97.8878,97.1984,97.1984,16800.0
2015-01-29 09:50:00,105.69,106.84,105.63,106.41,12000.0,97.1433,98.2003,97.0881,97.805,12000.0
2015-01-29 09:55:00,106.58,107.13,106.21,106.91,17900.0,97.9613,98.4668,97.6212,98.2646,17900.0
2015-01-29 10:00:00,106.93,107.0,106.27,107.0,16100.0,98.283,98.3473,97.6764,98.3473,16100.0
2015-01-29 10:05:00,106.98,107.72,106.92,107.31,12400.0,98.329,99.0091,98.2738,98.6323,12400.0
2015-01-29 10:10:00,107.35,107.41,106.72,106.72,8600.0,98.669,98.7242,98.09,98.09,8600.0
2015-01-29 10:15:00,106.65,107.02,106.56,106.98,6000.0,98.0256,98.3657,97.9429,98.329,6000.0
2015-01-29 10:20:00,106.92,107.09,106.63,106.79,2400.0,98.2738,98.4301,98.0073,98.1543,2400.0
2015-01-29 10:25:00,106.81,107.12,106.75,106.86,11700.0,98.1727,98.4576,98.1176,98.2187,11700.0
2015-01-29 10:30:00,106.86,107.16,106.8,106.83,5700.0,98.2187,98.4944,98.1635,98.1911,5700.0
2015-01-29 10:35:00,106.67,106.72,106.52,106.58,7400.0,98.044,98.09,97.9062,97.9613,7400.0
2015-01-29 10:40:00,106.49,106.49,105.72,105.72,4600.0,97.8786,97.8786,97.1708,97.1708,4600.0
2015-01-29 10:45:00,105.7,105.78,105.41,105.52,5900.0,97.1525,97.226,96.8859,96.987,5900.0
2015-01-29 10:50:00,105.69,105.7,105.47,105.53,8300.0,97.1433,97.1525,96.9411,96.9962,8300.0
2015-01-29 10:55:00,105.46,105.87,105.46,105.72,4500.0,96.9319,97.3087,96.9319,97.1708,4500.0
2015-01-29 11:00:00,105.73,105.76,105.39,105.39,5300.0,97.18,97.2076,96.8675,96.8675,5300.0
2015-01-29 11:05:00,105.4,105.54,105.32,105.54,5800.0,96.8767,97.0054,96.8032,97.0054,5800.0
2015-01-29 11:10:00,105.59,105.99,105.59,105.77,2500.0,97.0514,97.419,97.0514,97.2168,2500.0
2015-01-29 11:15:00,105.89,106.04,105.76,105.76,3000.0,97.3271,97.465,97.2076,97.2076,3000.0
2015-01-29 11:20:00,105.72,106.12,105.71,105.99,6400.0,97.1708,97.5385,97.1617,97.419,6400.0
2015-01-29 11:25:00,105.98,105.98,105.69,105.92,3100.0,97.4098,97.4098,97.1433,97.3547,3100.0
2015-01-29 11:30:00,105.94,106.3,105.87,106.22,7900.0,97.3731,97.7039,97.3087,97.6304,7900.0
2015-01-29 11:35:00,106.2,106.34,106.04,106.34,9200.0,97.612,97.7407,97.465,97.7407,9200.0
2015-01-29 11:40:00,106.36,106.36,105.96,106.03,17100.0,97.7591,97.7591,97.3914,97.4558,17100.0
2015-01-29 11:45:00,106.0,106.12,105.83,106.04,44700.0,97.4282,97.5385,97.272,97.465,44700.0
2015-01-29 11:50:00,105.97,106.4,105.95,106.23,22800.0,97.4006,97.7959,97.3822,97.6396,22800.0
2015-01-29 11:55:00,106.32,106.32,106.11,106.23,3300.0,97.7223,97.7223,97.5293,97.6396,3300.0
2015-01-29 12:00:00,106.27,106.56,106.22,106.52,4500.0,97.6764,97.9429,97.6304,97.9062,4500.0
2015-01-29 12:05:00,106.53,106.66,106.43,106.54,4600.0,97.9153,98.0348,97.8234,97.9245,4600.0
2015-01-29 12:10:00,106.51,106.66,106.36,106.43,3000.0,97.897,98.0348,97.7591,97.8234,3000.0
2015-01-29 12:15:00,106.45,106.59,106.45,106.55,5300.0,97.8418,97.9705,97.8418,97.9337,5300.0
2015-01-29 12:20:00,106.55,106.64,106.42,106.59,4200.0,97.9337,98.0164,97.8142,97.9705,4200.0
2015-01-29 12:25:00,106.63,106.68,106.38,106.52,3700.0,98.0073,98.0532,97.7775,97.9062,3700.0
2015-01-29 12:30:00,106.46,106.61,106.43,106.61,3500.0,97.851,97.9889,97.8234,97.9889,3500.0
2015-01-29 12:35:00,106.57,106.57,106.29,106.38,4300.0,97.9521,97.9521,97.6948,97.7775,4300.0
2015-01-29 12:40:00,106.44,106.48,106.1,106.11,3200.0,97.8326,97.8694,97.5201,97.5293,3200.0
2015-01-29 12:45:00,106.08,106.33,106.06,106.25,3600.0,97.5017,97.7315,97.4834,97.658,3600.0
2015-01-29 12:50:00,106.21,106.29,106.04,106.14,4200.0,97.6212,97.6948,97.465,97.5569,4200.0
2015-01-29 12:55:00,106.21,106.51,106.14,106.51,4100.0,97.6212,97.897,97.5569,97.897,4100.0
2015-01-29 13:00:00,106.44,106.53,106.21,106.53,3000.0,97.8326,97.9153,97.6212,97.9153,3000.0
2015-01-29 13:05:00,106.42,106.45,106.22,106.32,4800.0,97.8142,97.8418,97.6304,97.7223,4800.0
2015-01-29 13:10:00,106.33,106.51,106.17,106.45,4700.0,97.7315,97.897,97.5845,97.8418,4700.0
2015-01-29 13:15:00,106.4,106.41,106.29,106.36,2600.0,97.7959,97.805,97.6948,97.7591,2600.0
2015-01-29 13:20:00,106.29,106.56,106.29,106.4,7000.0,97.6948,97.9429,97.6948,97.7959,7000.0
2015-01-29 13:25:00,106.4,106.58,106.31,106.58,4200.0,97.7959,97.9613,97.7131,97.9613,4200.0
2015-01-29 13:30:00,106.52,106.9,106.49,106.9,5600.0,97.9062,98.2554,97.8786,98.2554,5600.0
2015-01-29 13:35:00,107.0,107.17,106.95,107.04,17300.0,98.3473,98.5036,98.3014,98.3841,17300.0
2015-01-29 13:40:00,107.09,107.21,107.0,107.16,5700.0,98.4301,98.5404,98.3473,98.4944,5700.0
2015-01-29 13:45:00,107.2,107.22,107.02,107.18,5600.0,98.5312,98.5495,98.3657,98.5128,5600.0
2015-01-29 13:50:00,107.21,107.43,107.18,107.33,4800.0,98.5404,98.7426,98.5128,98.6507,4800.0
2015-01-29 13:55:00,107.38,107.55,107.34,107.44,11000.0,98.6966,98.8529,98.6598,98.7518,11000.0
2015-01-29 14:00:00,107.44,107.53,107.42,107.47,3300.0,98.7518,98.8345,98.7334,98.7793,3300.0
2015-01-29 14:05:00,107.47,107.87,107.47,107.87,9500.0,98.7793,99.147,98.7793,99.147,9500.0
2015-01-29 14:10:00,107.88,108.26,107.88,108.26,7900.0,99.1562,99.5054,99.1562,99.5054,7900.0
2015-01-29 14:15:00,108.29,108.68,108.21,108.67,13900.0,99.533,99.8915,99.4595,99.8823,13900.0
2015-01-29 14:20:00,108.64,108.7,108.56,108.63,5700.0,99.8547,99.9099,99.7812,99.8455,5700.0
2015-01-29 14:25:00,108.75,108.87,108.7,108.87,3700.0,99.9558,100.0661,99.9099,100.0661,3700.0
2015-01-29 14:30:00,108.88,109.5,108.88,109.5,17200.0,100.0753,100.6452,100.0753,100.6452,17200.0
2015-01-29 14:35:00,109.43,109.74,109.4,109.49,22700.0,100.5808,100.8658,100.5533,100.636,22700.0
2015-01-29 14:40:00,109.48,109.57,109.26,109.4,17100.0,100.6268,100.7095,100.4246,100.5533,17100.0
2015-01-29 14:45:00,109.35,109.39,109.23,109.29,9000.0,100.5073,100.5441,100.397,100.4522,9000.0
2015-01-29 14:50:00,109.22,109.38,109.22,109.33,8600.0,100.3878,100.5349,100.3878,100.4889,8600.0
2015-01-29 14:55:00,109.35,109.53,109.24,109.4,17400.0,100.5073,100.6727,100.4062,100.5533,17400.0
2015-01-29 15:00:00,109.44,109.62,109.44,109.57,8000.0,100.59,100.7555,100.59,100.7095,8000.0
2015-01-29 15:05:00,109.62,110.0,109.6,109.96,9500.0,100.7555,101.1047,100.7371,101.068,9500.0
2015-01-29 15:10:00,109.97,110.0,109.76,109.97,18700.0,101.0772,101.1047,100.8841,101.0772,18700.0
2015-01-29 15:15:00,109.93,110.25,109.85,110.22,19500.0,101.0404,101.3345,100.9669,101.3069,19500.0
2015-01-29 15:20:00,110.28,110.72,110.12,110.68,21400.0,101.3621,101.7665,101.215,101.7298,21400.0
2015-01-29 15:25:00,110.69,110.8,110.28,110.36,18500.0,101.7389,101.84,101.3621,101.4356,18500.0
2015-01-29 15:30:00,110.36,110.7,110.26,110.3,15200.0,101.4356,101.7481,101.3437,101.3805,15200.0
2015-01-29 15:35:00,110.29,110.37,110.13,110.33,11900.0,101.3713,101.4448,101.2242,101.4081,11900.0
2015-01-29 15:40:00,110.38,110.64,110.35,110.62,20800.0,101.454,101.693,101.4264,101.6746,20800.0
2015-01-29 15:45:00,110.54,110.56,110.12,110.19,17600.0,101.6011,101.6195,101.215,101.2794,17600.0
2015-01-29 15:50:00,110.13,110.2,109.89,109.89,26900.0,101.2242,101.2886,101.0036,101.0036,26900.0
2015-01-29 15:55:00,109.9,110.0,109.82,109.98,30900.0,101.0128,101.1047,100.9393,101.0864,30900.0
2015-01-30 09:30:00,109.19,109.19,108.35,108.5,4400.0,100.3602,100.3602,99.5882,99.726,4400.0
2015-01-30 09:35:00,108.46,108.48,108.0,108.39,3500.0,99.6893,99.7077,99.2665,99.6249,3500.0
2015-01-30 09:40:00,108.49,109.35,108.49,109.15,2800.0,99.7168,100.5073,99.7168,100.3235,2800.0
2015-01-30 09:45:00,108.98,109.16,108.37,108.37,7600.0,100.1672,100.3327,99.6066,99.6066,7600.0
2015-01-30 09:50:00,108.47,108.47,108.29,108.46,2700.0,99.6985,99.6985,99.533,99.6893,2700.0
2015-01-30 09:55:00,108.41,108.71,108.41,108.51,3100.0,99.6433,99.9191,99.6433,99.7352,3100.0
2015-01-30 10:00:00,108.51,108.51,107.95,107.98,2600.0,99.7352,99.7352,99.2205,99.2481,2600.0
2015-01-30 10:05:00,107.97,107.97,107.61,107.72,3400.0,99.2389,99.2389,98.908,99.0091,3400.0
2015-01-30 10:10:00,107.78,107.91,107.54,107.82,11100.0,99.0643,99.1837,98.8437,99.101,11100.0
2015-01-30 10:15:00,107.83,108.01,107.82,108.0,9600.0,99.1102,99.2757,99.101,99.2665,9600.0
2015-01-30 10:20:00,108.04,108.11,107.94,108.11,3100.0,99.3032,99.3676,99.2113,99.3676,3100.0
2015-01-30 10:25:00,107.96,108.05,107.79,107.79,2800.0,99.2297,99.3124,99.0735,99.0735,2800.0
2015-01-30 10:30:00,107.77,107.77,107.22,107.31,4900.0,99.0551,99.0551,98.5495,98.6323,4900.0
2015-01-30 10:35:00,107.35,107.35,107.14,107.22,3900.0,98.669,98.669,98.476,98.5495,3900.0
2015-01-30 10:40:00,107.15,107.61,107.13,107.61,6800.0,98.4852,98.908,98.4668,98.908,6800.0
2015-01-30 10:45:00,107.61,107.79,107.61,107.76,2800.0,98.908,99.0735,98.908,99.0459,2800.0
2015-01-30 10:50:00,107.6,107.61,107.45,107.56,7300.0,98.8988,98.908,98.7609,98.8621,7300.0
2015-01-30 10:55:00,107.52,107.69,107.35,107.59,5900.0,98.8253,98.9815,98.669,98.8896,5900.0
2015-01-30 11:00:00,107.6,107.85,107.56,107.73,14100.0,98.8988,99.1286,98.8621,99.0183,14100.0
2015-01-30 11:05:00,107.64,107.85,107.33,107.43,9000.0,98.9356,99.1286,98.6507,98.7426,9000.0
2015-01-30 11:10:00,107.42,107.42,106.87,106.87,4000.0,98.7334,98.7334,98.2278,98.2278,4000.0
2015-01-30 11:15:00,106.87,107.0,106.73,106.87,10000.0,98.2278,98.3473,98.0992,98.2278,10000.0
2015-01-30 11:20:00,106.87,107.05,106.87,106.88,4600.0,98.2278,98.3933,98.2278,98.237,4600.0
2015-01-30 11:25:00,106.94,107.46,106.93,107.44,13700.0,98.2922,98.7701,98.283,98.7518,13700.0
2015-01-30 11:30:00,107.34,107.44,107.3,107.4,7200.0,98.6598,98.7518,98.6231,98.715,7200.0
2015-01-30 11:35:00,107.4,107.54,107.35,107.49,4600.0,98.715,98.8437,98.669,98.7977,4600.0
2015-01-30 11:40:00,107.53,107.53,107.18,107.5,5500.0,98.8345,98.8345,98.5128,98.8069,5500.0
2015-01-30 11:45:00,107.47,107.64,107.47,107.5,1000.0,98.7793,98.9356,98.7793,98.8069,1000.0
2015-01-30 11:50:00,107.39,107.4,107.07,107.25,4000.0,98.7058,98.715,98.4117,98.5771,4000.0
2015-01-30 11:55:00,107.26,107.69,107.26,107.63,1900.0,98.5863,98.9815,98.5863,98.9264,1900.0
2015-01-30 12:00:00,107.8,108.12,107.71,107.95,7800.0,99.0826,99.3768,98.9999,99.2205,7800.0
2015-01-30 12:05:00,107.95,107.97,107.68,107.84,20700.0,99.2205,99.2389,98.9723,99.1194,20700.0
2015-01-30 12:10:00,107.83,107.99,107.73,107.99,3200.0,99.1102,99.2573,99.0183,99.2573,3200.0
2015-01-30 12:15:00,107.94,108.11,107.93,107.98,400.0,99.2113,99.3676,99.2021,99.2481,400.0
2015-01-30 12:20:00,107.96,108.06,107.96,108.05,2200.0,99.2297,99.3216,99.2297,99.3124,2200.0
2015-01-30 12:25:00,108.05,108.17,108.02,108.02,1100.0,99.3124,99.4227,99.2849,99.2849,1100.0
2015-01-30 12:30:00,108.02,108.09,107.94,108.08,2900.0,99.2849,99.3492,99.2113,99.34,2900.0
2015-01-30 12:35:00,108.15,108.28,108.1,108.24,3400.0,99.4043,99.5238,99.3584,99.4871,3400.0
2015-01-30 12:40:00,108.24,108.27,108.13,108.16,2200.0,99.4871,99.5146,99.386,99.4135,2200.0
2015-01-30 12:45:00,108.15,108.19,108.0,108.13,3400.0,99.4043,99.4411,99.2665,99.386,3400.0
2015-01-30 12:50:00,108.16,108.37,108.16,108.25,3500.0,99.4135,99.6066,99.4135,99.4963,3500.0
2015-01-30 12:55:00,108.15,108.24,108.0,108.24,3500.0,99.4043,99.4871,99.2665,99.4871,3500.0
2015-01-30 13:00:00,108.21,108.3,108.17,108.25,1100.0,99.4595,99.5422,99.4227,99.4963,1100.0
2015-01-30 13:05:00,108.21,108.3,108.09,108.26,5700.0,99.4595,99.5422,99.3492,99.5054,5700.0
2015-01-30 13:10:00,108.3,108.31,108.2,108.26,1900.0,99.5422,99.5514,99.4503,99.5054,1900.0
2015-01-30 13:15:00,108.26,108.26,108.07,108.22,5100.0,99.5054,99.5054,99.3308,99.4687,5100.0
2015-01-30 13:20:00,108.18,108.27,108.17,108.25,2300.0,99.4319,99.5146,99.4227,99.4963,2300.0
2015-01-30 13:25:00,108.12,108.46,108.1,108.46,2800.0,99.3768,99.6893,99.3584,99.6893,2800.0
2015-01-30 13:30:00,108.38,108.74,108.34,108.74,2900.0,99.6157,99.9466,99.579,99.9466,2900.0
2015-01-30 13:35:00,108.74,108.78,108.37,108.37,2000.0,99.9466,99.9834,99.6066,99.6066,2000.0
2015-01-30 13:40:00,108.37,108.69,108.26,108.69,3500.0,99.6066,99.9007,99.5054,99.9007,3500.0
2015-01-30 13:45:00,108.66,108.82,108.65,108.7,700.0,99.8731,100.0202,99.8639,99.9099,700.0
2015-01-30 13:50:00,108.75,108.84,108.66,108.75,2400.0,99.9558,100.0385,99.8731,99.9558,2400.0
2015-01-30 13:55:00,108.79,109.12,108.77,109.0,2900.0,99.9926,100.2959,99.9742,100.1856,2900.0
2015-01-30 14:00:00,108.95,109.0,108.87,109.0,2400.0,100.1396,100.1856,100.0661,100.1856,2400.0
2015-01-30 14:05:00,108.95,109.16,108.9,109.14,1900.0,100.1396,100.3327,100.0937,100.3143,1900.0
2015-01-30 14:10:00,109.13,109.13,108.99,108.99,1200.0,100.3051,100.3051,100.1764,100.1764,1200.0
2015-01-30 14:15:00,108.95,109.42,108.95,109.38,3100.0,100.1396,100.5716,100.1396,100.5349,3100.0
2015-01-30 14:20:00,109.5,109.53,109.43,109.53,400.0,100.6452,100.6727,100.5808,100.6727,400.0
2015-01-30 14:25:00,109.47,109.71,109.47,109.71,2300.0,100.6176,100.8382,100.6176,100.8382,2300.0
2015-01-30 14:30:00,109.73,109.94,109.73,109.83,7500.0,100.8566,101.0496,100.8566,100.9485,7500.0
2015-01-30 14:35:00,109.88,109.91,109.71,109.79,5700.0,100.9944,101.022,100.8382,100.9117,5700.0
2015-01-30 14:40:00,109.77,109.82,109.5,109.63,7200.0,100.8933,100.9393,100.6452,100.7647,7200.0
2015-01-30 14:45:00,109.52,109.57,109.29,109.29,5700.0,100.6636,100.7095,100.4522,100.4522,5700.0
2015-01-30 14:50:00,109.28,109.28,108.76,108.79,4800.0,100.443,100.443,99.965,99.9926,4800.0
2015-01-30 14:55:00,108.79,108.82,108.52,108.57,6400.0,99.9926,100.0202,99.7444,99.7904,6400.0
2015-01-30 15:00:00,108.61,108.87,108.61,108.7,4500.0,99.8271,100.0661,99.8271,99.9099,4500.0
2015-01-30 15:05:00,108.59,108.74,108.35,108.49,7000.0,99.8088,99.9466,99.5882,99.7168,7000.0
2015-01-30 15:10:00,108.49,108.81,108.49,108.8,2500.0,99.7168,100.011,99.7168,100.0018,2500.0
2015-01-30 15:15:00,108.75,108.8,108.4,108.4,7000.0,99.9558,100.0018,99.6341,99.6341,7000.0
2015-01-30 15:20:00,108.37,108.47,108.09,108.4,6600.0,99.6066,99.6985,99.3492,99.6341,6600.0
2015-01-30 15:25:00,108.43,108.73,108.23,108.61,5500.0,99.6617,99.9374,99.4779,99.8271,5500.0
2015-01-30 15:30:00,108.62,108.67,108.4,108.58,9900.0,99.8363,99.8823,99.6341,99.7996,9900.0
2015-01-30 15:35:00,108.51,108.8,108.47,108.55,7800.0,99.7352,100.0018,99.6985,99.772,7800.0
2015-01-30 15:40:00,108.51,108.52,108.06,108.28,15000.0,99.7352,99.7444,99.3216,99.5238,15000.0
2015-01-30 15:45:00,108.32,108.4,108.01,108.01,15100.0,99.5606,99.6341,99.2757,99.2757,15100.0
2015-01-30 15:50:00,108.05,108.06,107.82,107.82,14600.0,99.3124,99.3216,99.101,99.101,14600.0
2015-01-30 15:55:00,107.82,107.86,107.62,107.74,42500.0,99.101,99.1378,98.9172,99.0275,42500.0
2015-02-02 09:30:00,107.98,108.91,107.98,108.88,7500.0,99.2481,100.1029,99.2481,100.0753,7500.0
2015-02-02 09:35:00,108.89,109.89,108.88,109.13,3700.0,100.0845,101.0036,100.0753,100.3051,3700.0
2015-02-02 09:40:00,109.7,109.89,109.18,109.87,3100.0,100.829,101.0036,100.351,100.9853,3100.0
2015-02-02 09:45:00,109.89,110.11,109.74,110.01,6900.0,101.0036,101.2058,100.8658,101.1139,6900.0
2015-02-02 09:50:00,109.9,110.01,109.74,109.95,13500.0,101.0128,101.1139,100.8658,101.0588,13500.0
2015-02-02 09:55:00,109.95,110.51,109.95,110.24,21000.0,101.0588,101.5735,101.0588,101.3253,21000.0
2015-02-02 10:00:00,110.24,110.31,109.0,109.42,7400.0,101.3253,101.3897,100.1856,100.5716,7400.0
2015-02-02 10:05:00,109.25,109.3,109.02,109.13,7500.0,100.4154,100.4613,100.204,100.3051,7500.0
2015-02-02 10:10:00,109.11,109.19,108.85,108.92,8000.0,100.2867,100.3602,100.0477,100.1121,8000.0
2015-02-02 10:15:00,108.85,109.39,108.85,109.39,5200.0,100.0477,100.5441,100.0477,100.5441,5200.0
2015-02-02 10:20:00,109.46,109.57,109.33,109.41,2100.0,100.6084,100.7095,100.4889,100.5625,2100.0
2015-02-02 10:25:00,109.5,110.02,109.5,109.96,4500.0,100.6452,101.1231,100.6452,101.068,4500.0
2015-02-02 10:30:00,109.94,110.06,109.59,109.73,4900.0,101.0496,101.1599,100.7279,100.8566,4900.0
2015-02-02 10:35:00,109.8,110.25,109.75,110.14,2800.0,100.9209,101.3345,100.875,101.2334,2800.0
2015-02-02 10:40:00,110.22,110.57,110.16,110.56,20100.0,101.3069,101.6286,101.2518,101.6195,20100.0
2015-02-02 10:45:00,110.48,110.54,110.26,110.37,9700.0,101.5459,101.6011,101.3437,101.4448,9700.0
2015-02-02 10:50:00,110.38,110.91,110.26,110.89,24300.0,101.454,101.9412,101.3437,101.9228,24300.0
2015-02-02 10:55:00,110.89,111.05,110.63,111.05,7000.0,101.9228,102.0698,101.6838,102.0698,7000.0
2015-02-02 11:00:00,111.05,111.55,110.98,111.46,13300.0,102.0698,102.5294,102.0055,102.4467,13300.0
2015-02-02 11:05:00,111.55,111.9,111.49,111.74,12100.0,102.5294,102.8511,102.4742,102.704,12100.0
2015-02-02 11:10:00,111.89,112.86,111.83,112.77,16400.0,102.8419,103.7335,102.7868,103.6507,16400.0
2015-02-02 11:15:00,112.61,112.74,112.32,112.38,4600.0,103.5037,103.6232,103.2371,103.2923,4600.0
2015-02-02 11:20:00,112.25,112.31,111.99,112.18,6500.0,103.1728,103.2279,102.9338,103.1085,6500.0
2015-02-02 11:25:00,112.11,112.47,111.84,112.47,4900.0,103.0441,103.375,102.7959,103.375,4900.0
2015-02-02 11:30:00,112.38,112.55,111.86,111.95,18400.0,103.2923,103.4485,102.8143,102.8971,18400.0
2015-02-02 11:35:00,111.95,111.98,111.58,111.59,6300.0,102.8971,102.9246,102.557,102.5662,6300.0
2015-02-02 11:40:00,111.58,111.58,111.25,111.41,5600.0,102.557,102.557,102.2537,102.4007,5600.0
2015-02-02 11:45:00,111.47,111.89,111.47,111.59,10500.0,102.4559,102.8419,102.4559,102.5662,10500.0
2015-02-02 11:50:00,111.54,111.87,111.47,111.87,11500.0,102.5202,102.8235,102.4559,102.8235,11500.0
2015-02-02 11:55:00,111.86,112.2,111.82,112.17,12600.0,102.8143,103.1268,102.7776,103.0993,12600.0
2015-02-02 12:00:00,112.16,112.16,111.69,111.7,2300.0,103.0901,103.0901,102.6581,102.6673,2300.0
2015-02-02 12:05:00,111.62,111.63,111.47,111.52,2400.0,102.5937,102.6029,102.4559,102.5018,2400.0
2015-02-02 12:10:00,111.53,111.66,111.5,111.55,5800.0,102.511,102.6305,102.4834,102.5294,5800.0
2015-02-02 12:15:00,111.61,112.05,111.61,112.05,2700.0,102.5845,102.989,102.5845,102.989,2700.0
2015-02-02 12:20:00,112.07,112.11,111.85,111.89,7700.0,103.0073,103.0441,102.8051,102.8419,7700.0
2015-02-02 12:25:00,111.87,111.98,111.86,111.98,1800.0,102.8235,102.9246,102.8143,102.9246,1800.0
2015-02-02 12:30:00,112.03,112.03,111.81,111.83,4300.0,102.9706,102.9706,102.7684,102.7868,4300.0
2015-02-02 12:35:00,111.99,112.16,111.99,112.1,1800.0,102.9338,103.0901,102.9338,103.0349,1800.0
2015-02-02 12:40:00,112.27,112.41,112.17,112.18,5600.0,103.1912,103.3199,103.0993,103.1085,5600.0
2015-02-02 12:45:00,112.18,112.19,111.82,111.83,3600.0,103.1085,103.1176,102.7776,102.7868,3600.0
2015-02-02 12:50:00,111.83,111.88,111.6,111.6,8000.0,102.7868,102.8327,102.5754,102.5754,8000.0
2015-02-02 12:55:00,111.55,111.65,111.07,111.15,12900.0,102.5294,102.6213,102.0882,102.1617,12900.0
2015-02-02 13:00:00,111.05,111.05,110.29,110.29,9400.0,102.0698,102.0698,101.3713,101.3713,9400.0
2015-02-02 13:05:00,110.29,110.46,110.02,110.19,11100.0,101.3713,101.5275,101.1231,101.2794,11100.0
2015-02-02 13:10:00,110.23,110.71,110.23,110.41,7700.0,101.3161,101.7573,101.3161,101.4816,7700.0
2015-02-02 13:15:00,110.45,110.52,110.27,110.52,2200.0,101.5183,101.5827,101.3529,101.5827,2200.0
2015-02-02 13:20:00,110.44,110.91,110.44,110.87,2400.0,101.5092,101.9412,101.5092,101.9044,2400.0
2015-02-02 13:25:00,110.97,110.99,110.79,110.99,2700.0,101.9963,102.0147,101.8309,102.0147,2700.0
2015-02-02 13:30:00,110.95,111.05,110.67,110.67,5400.0,101.9779,102.0698,101.7206,101.7206,5400.0
2015-02-02 13:35:00,110.61,110.86,110.54,110.75,9800.0,101.6654,101.8952,101.6011,101.7941,9800.0
2015-02-02 13:40:00,110.71,110.79,110.38,110.47,5100.0,101.7573,101.8309,101.454,101.5367,5100.0
2015-02-02 13:45:00,110.51,110.61,110.39,110.39,4300.0,101.5735,101.6654,101.4632,101.4632,4300.0
2015-02-02 13:50:00,110.52,110.72,110.51,110.58,5300.0,101.5827,101.7665,101.5735,101.6378,5300.0
2015-02-02 13:55:00,110.54,110.59,110.39,110.54,3600.0,101.6011,101.647,101.4632,101.6011,3600.0
2015-02-02 14:00:00,110.52,110.85,110.52,110.85,2600.0,101.5827,101.886,101.5827,101.886,2600.0
2015-02-02 14:05:00,110.89,111.15,110.89,110.99,5400.0,101.9228,102.1617,101.9228,102.0147,5400.0
2015-02-02 14:10:00,110.97,111.09,110.91,111.09,7400.0,101.9963,102.1066,101.9412,102.1066,7400.0
2015-02-02 14:15:00,111.15,111.73,111.15,111.73,4100.0,102.1617,102.6948,102.1617,102.6948,4100.0
2015-02-02 14:20:00,111.74,111.87,111.7,111.84,7800.0,102.704,102.8235,102.6673,102.7959,7800.0
2015-02-02 14:25:00,111.86,112.06,111.71,112.06,6900.0,102.8143,102.9982,102.6765,102.9982,6900.0
2015-02-02 14:30:00,112.01,112.1,111.77,112.1,4700.0,102.9522,103.0349,102.7316,103.0349,4700.0
2015-02-02 14:35:00,112.12,112.22,111.94,112.06,9800.0,103.0533,103.1452,102.8879,102.9982,9800.0
2015-02-02 14:40:00,112.08,112.21,112.03,112.05,5200.0,103.0165,103.136,102.9706,102.989,5200.0
2015-02-02 14:45:00,112.16,112.16,111.93,112.09,5600.0,103.0901,103.0901,102.8787,103.0257,5600.0
2015-02-02 14:50:00,112.08,112.34,111.98,112.16,5500.0,103.0165,103.2555,102.9246,103.0901,5500.0
2015-02-02 14:55:00,112.23,112.3,112.08,112.3,6200.0,103.1544,103.2187,103.0165,103.2187,6200.0
2015-02-02 15:00:00,112.23,112.33,111.97,111.99,4800.0,103.1544,103.2463,102.9154,102.9338,4800.0
2015-02-02 15:05:00,112.14,112.31,111.89,112.31,4800.0,103.0717,103.2279,102.8419,103.2279,4800.0
2015-02-02 15:10:00,112.27,112.5,112.26,112.42,6000.0,103.1912,103.4026,103.182,103.329,6000.0
2015-02-02 15:15:00,112.4,112.51,112.15,112.17,11500.0,103.3107,103.4118,103.0809,103.0993,11500.0
2015-02-02 15:20:00,112.19,112.5,112.19,112.48,16800.0,103.1176,103.4026,103.1176,103.3842,16800.0
2015-02-02 15:25:00,112.4,112.69,112.37,112.69,10100.0,103.3107,103.5772,103.2831,103.5772,10100.0
2015-02-02 15:30:00,112.65,112.95,112.62,112.95,9500.0,103.5404,103.8162,103.5129,103.8162,9500.0
2015-02-02 15:35:00,112.9,113.24,112.85,113.18,30500.0,103.7702,104.0827,103.7243,104.0276,30500.0
2015-02-02 15:40:00,113.24,113.81,113.24,113.69,17600.0,104.0827,104.6066,104.0827,104.4963,17600.0
2015-02-02 15:45:00,113.67,113.67,113.24,113.41,25500.0,104.478,104.478,104.0827,104.239,25500.0
2015-02-02 15:50:00,113.41,113.48,113.2,113.23,20700.0,104.239,104.3033,104.046,104.0735,20700.0
2015-02-02 15:55:00,113.21,113.38,113.19,113.36,38500.0,104.0552,104.2114,104.0368,104.193,38500.0
2015-02-03 09:30:00,113.65,114.9,113.45,114.9,6700.0,104.4596,105.6085,104.2758,105.6085,6700.0
2015-02-03 09:35:00,114.48,114.48,113.6,113.6,3200.0,105.2225,105.2225,104.4136,104.4136,3200.0
2015-02-03 09:40:00,113.64,114.65,113.64,114.28,6500.0,104.4504,105.3787,104.4504,105.0386,6500.0
2015-02-03 09:45:00,114.44,114.58,114.19,114.19,11600.0,105.1857,105.3144,104.9559,104.9559,11600.0
2015-02-03 09:50:00,114.19,114.2,113.65,113.74,4400.0,104.9559,104.9651,104.4596,104.5423,4400.0
2015-02-03 09:55:00,113.9,114.3,113.87,113.89,7100.0,104.6894,105.057,104.6618,104.6802,7100.0
2015-02-03 10:00:00,113.72,114.24,113.72,114.23,2900.0,104.5239,105.0019,104.5239,104.9927,2900.0
2015-02-03 10:05:00,114.18,114.24,113.7,114.18,9800.0,104.9467,105.0019,104.5055,104.9467,9800.0
2015-02-03 10:10:00,114.12,114.17,113.75,113.75,5600.0,104.8916,104.9375,104.5515,104.5515,5600.0
2015-02-03 10:15:00,113.59,113.78,113.43,113.74,8200.0,104.4044,104.5791,104.2574,104.5423,8200.0
2015-02-03 10:20:00,113.5,114.01,113.5,113.84,13200.0,104.3217,104.7905,104.3217,104.6342,13200.0
2015-02-03 10:25:00,113.94,114.2,113.84,113.96,3600.0,104.7261,104.9651,104.6342,104.7445,3600.0
2015-02-03 10:30:00,114.16,114.2,113.97,114.03,5800.0,104.9283,104.9651,104.7537,104.8088,5800.0
2015-02-03 10:35:00,114.05,114.21,113.81,113.81,2600.0,104.8272,104.9743,104.6066,104.6066,2600.0
2015-02-03 10:40:00,113.88,113.95,113.63,113.7,5300.0,104.671,104.7353,104.4412,104.5055,5300.0
2015-02-03 10:45:00,113.56,113.56,113.25,113.54,4000.0,104.3769,104.3769,104.0919,104.3585,4000.0
2015-02-03 10:50:00,113.54,113.61,113.43,113.52,3300.0,104.3585,104.4228,104.2574,104.3401,3300.0
2015-02-03 10:55:00,113.56,113.61,113.11,113.22,2100.0,104.3769,104.4228,103.9632,104.0644,2100.0
2015-02-03 11:00:00,113.21,113.33,113.12,113.17,2500.0,104.0552,104.1655,103.9724,104.0184,2500.0
2015-02-03 11:05:00,113.06,113.58,113.06,113.4,3900.0,103.9173,104.3952,103.9173,104.2298,3900.0
2015-02-03 11:10:00,113.39,113.55,113.31,113.41,2400.0,104.2206,104.3677,104.1471,104.239,2400.0
2015-02-03 11:15:00,113.25,113.53,113.25,113.51,1400.0,104.0919,104.3493,104.0919,104.3309,1400.0
2015-02-03 11:20:00,113.53,113.79,113.48,113.66,2900.0,104.3493,104.5883,104.3033,104.4688,2900.0
2015-02-03 11:25:00,113.78,113.84,113.39,113.42,4300.0,104.5791,104.6342,104.2206,104.2482,4300.0
2015-02-03 11:30:00,113.41,113.85,113.33,113.73,18600.0,104.239,104.6434,104.1655,104.5331,18600.0
2015-02-03 11:35:00,113.7,113.83,113.64,113.81,1800.0,104.5055,104.625,104.4504,104.6066,1800.0
2015-02-03 11:40:00,113.87,113.94,113.54,113.84,4700.0,104.6618,104.7261,104.3585,104.6342,4700.0
2015-02-03 11:45:00,113.84,114.07,113.56,114.07,5300.0,104.6342,104.8456,104.3769,104.8456,5300.0
2015-02-03 11:50:00,114.01,114.06,113.86,113.91,6700.0,104.7905,104.8364,104.6526,104.6986,6700.0
2015-02-03 11:55:00,113.97,113.99,113.71,113.81,4500.0,104.7537,104.7721,104.5147,104.6066,4500.0
2015-02-03 12:00:00,113.76,113.79,113.7,113.78,900.0,104.5607,104.5883,104.5055,104.5791,900.0
2015-02-03 12:05:00,113.78,113.95,113.66,113.67,10800.0,104.5791,104.7353,104.4688,104.478,10800.0
2015-02-03 12:10:00,113.74,113.89,113.66,113.81,1300.0,104.5423,104.6802,104.4688,104.6066,1300.0
2015-02-03 12:15:00,113.95,113.95,113.74,113.8,1000.0,104.7353,104.7353,104.5423,104.5974,1000.0
2015-02-03 12:20:00,113.91,113.97,113.71,113.71,1700.0,104.6986,104.7537,104.5147,104.5147,1700.0
2015-02-03 12:25:00,113.8,113.95,113.77,113.95,800.0,104.5974,104.7353,104.5699,104.7353,800.0
2015-02-03 12:30:00,113.87,113.9,113.73,113.79,2700.0,104.6618,104.6894,104.5331,104.5883,2700.0
2015-02-03 12:35:00,113.73,113.86,113.64,113.81,2000.0,104.5331,104.6526,104.4504,104.6066,2000.0
2015-02-03 12:40:00,113.85,114.06,113.81,114.04,2800.0,104.6434,104.8364,104.6066,104.818,2800.0
2015-02-03 12:45:00,113.98,113.98,113.79,113.95,2200.0,104.7629,104.7629,104.5883,104.7353,2200.0
2015-02-03 12:50:00,113.87,113.97,113.71,113.95,3300.0,104.6618,104.7537,104.5147,104.7353,3300.0
2015-02-03 12:55:00,114.02,114.07,113.8,113.98,1200.0,104.7997,104.8456,104.5974,104.7629,1200.0
2015-02-03 13:00:00,113.88,114.32,113.81,114.32,2200.0,104.671,105.0754,104.6066,105.0754,2200.0
2015-02-03 13:05:00,114.31,114.47,114.25,114.33,1500.0,105.0662,105.2133,105.0111,105.0846,1500.0
2015-02-03 13:10:00,114.28,114.36,113.9,114.36,3800.0,105.0386,105.1122,104.6894,105.1122,3800.0
2015-02-03 13:15:00,114.21,114.44,114.15,114.44,3100.0,104.9743,105.1857,104.9191,105.1857,3100.0
2015-02-03 13:20:00,114.44,114.76,114.44,114.71,2100.0,105.1857,105.4798,105.1857,105.4339,2100.0
2015-02-03 13:25:00,114.68,114.76,114.49,114.59,2800.0,105.4063,105.4798,105.2317,105.3236,2800.0
2015-02-03 13:30:00,114.66,115.0,114.59,114.87,11600.0,105.3879,105.7004,105.3236,105.5809,11600.0
2015-02-03 13:35:00,114.9,115.0,114.85,115.0,7700.0,105.6085,105.7004,105.5625,105.7004,7700.0
2015-02-03 13:40:00,115.0,115.11,114.92,115.09,2500.0,105.7004,105.8015,105.6269,105.7831,2500.0
2015-02-03 13:45:00,115.12,115.22,115.05,115.21,3400.0,105.8107,105.9026,105.7464,105.8934,3400.0
2015-02-03 13:50:00,115.21,115.45,115.1,115.43,5900.0,105.8934,106.114,105.7923,106.0956,5900.0
2015-02-03 13:55:00,115.45,115.71,115.38,115.59,15900.0,106.114,106.353,106.0497,106.2427,15900.0
2015-02-03 14:00:00,115.61,115.71,115.56,115.56,2600.0,106.2611,106.353,106.2151,106.2151,2600.0
2015-02-03 14:05:00,115.48,115.58,115.21,115.22,2700.0,106.1416,106.2335,105.8934,105.9026,2700.0
2015-02-03 14:10:00,115.22,115.4,115.22,115.34,3600.0,105.9026,106.0681,105.9026,106.0129,3600.0
2015-02-03 14:15:00,115.4,115.56,115.35,115.37,2200.0,106.0681,106.2151,106.0221,106.0405,2200.0
2015-02-03 14:20:00,115.35,115.41,114.94,114.94,15500.0,106.0221,106.0773,105.6453,105.6453,15500.0
2015-02-03 14:25:00,114.96,115.03,114.8,114.81,5900.0,105.6636,105.728,105.5166,105.5258,5900.0
2015-02-03 14:30:00,114.87,114.92,114.75,114.75,4700.0,105.5809,105.6269,105.4706,105.4706,4700.0
2015-02-03 14:35:00,114.75,115.1,114.73,115.1,10600.0,105.4706,105.7923,105.4522,105.7923,10600.0
2015-02-03 14:40:00,115.16,115.42,115.04,115.22,6400.0,105.8475,106.0864,105.7372,105.9026,6400.0
2015-02-03 14:45:00,115.14,115.26,115.08,115.2,3500.0,105.8291,105.9394,105.7739,105.8842,3500.0
2015-02-03 14:50:00,115.13,115.18,115.03,115.13,4400.0,105.8199,105.8659,105.728,105.8199,4400.0
2015-02-03 14:55:00,115.15,115.46,115.15,115.45,5400.0,105.8383,106.1232,105.8383,106.114,5400.0
2015-02-03 15:00:00,115.46,115.69,115.43,115.68,4300.0,106.1232,106.3346,106.0956,106.3254,4300.0
2015-02-03 15:05:00,115.7,115.74,115.49,115.65,6100.0,106.3438,106.3806,106.1508,106.2978,6100.0
2015-02-03 15:10:00,115.59,115.64,115.29,115.51,5300.0,106.2427,106.2887,105.967,106.1692,5300.0
2015-02-03 15:15:00,115.6,115.6,115.32,115.34,3700.0,106.2519,106.2519,105.9945,106.0129,3700.0
2015-02-03 15:20:00,115.42,115.45,115.32,115.34,11000.0,106.0864,106.114,105.9945,106.0129,11000.0
2015-02-03 15:25:00,115.33,115.33,114.89,115.03,23100.0,106.0037,106.0037,105.5993,105.728,23100.0
2015-02-03 15:30:00,115.01,115.12,114.87,114.89,18000.0,105.7096,105.8107,105.5809,105.5993,18000.0
2015-02-03 15:35:00,114.82,115.2,114.78,115.02,10000.0,105.535,105.8842,105.4982,105.7188,10000.0
2015-02-03 15:40:00,114.96,115.32,114.93,115.28,8700.0,105.6636,105.9945,105.6361,105.9578,8700.0
2015-02-03 15:45:00,115.18,115.24,115.0,115.21,13900.0,105.8659,105.921,105.7004,105.8934,13900.0
2015-02-03 15:50:00,115.24,115.33,115.2,115.23,21100.0,105.921,106.0037,105.8842,105.9118,21100.0
2015-02-03 15:55:00,115.21,115.3,115.15,115.23,24200.0,105.8934,105.9761,105.8383,105.9118,24200.0
2015-02-04 09:30:00,114.19,115.03,114.01,114.59,5200.0,104.9559,105.728,104.7905,105.3236,5200.0
2015-02-04 09:35:00,114.32,114.73,114.0,114.21,5100.0,105.0754,105.4522,104.7813,104.9743,5100.0
2015-02-04 09:40:00,114.19,115.01,114.18,115.01,4900.0,104.9559,105.7096,104.9467,105.7096,4900.0
2015-02-04 09:45:00,115.02,115.09,114.61,114.77,5800.0,105.7188,105.7831,105.3419,105.489,5800.0
2015-02-04 09:50:00,115.2,115.67,115.2,115.46,2300.0,105.8842,106.3162,105.8842,106.1232,2300.0
2015-02-04 09:55:00,115.31,116.05,115.31,115.9,23800.0,105.9853,106.6655,105.9853,106.5276,23800.0
2015-02-04 10:00:00,116.04,116.25,115.11,115.11,11400.0,106.6563,106.8493,105.8015,105.8015,11400.0
2015-02-04 10:05:00,115.26,116.03,115.25,115.45,14800.0,105.9394,106.6471,105.9302,106.114,14800.0
2015-02-04 10:10:00,115.59,115.85,115.4,115.79,19100.0,106.2427,106.4817,106.0681,106.4265,19100.0
2015-02-04 10:15:00,115.84,116.02,115.72,115.95,28300.0,106.4725,106.6379,106.3622,106.5736,28300.0
2015-02-04 10:20:00,115.95,116.05,115.73,115.94,7600.0,106.5736,106.6655,106.3714,106.5644,7600.0
2015-02-04 10:25:00,115.92,116.08,115.74,115.96,7700.0,106.546,106.6931,106.3806,106.5828,7700.0
2015-02-04 10:30:00,115.95,116.0,115.68,115.9,6400.0,106.5736,106.6195,106.3254,106.5276,6400.0
2015-02-04 10:35:00,116.0,116.08,115.69,116.06,8700.0,106.6195,106.6931,106.3346,106.6747,8700.0
2015-02-04 10:40:00,116.01,116.45,115.93,116.45,10700.0,106.6287,107.0332,106.5552,107.0332,10700.0
2015-02-04 10:45:00,116.47,116.53,116.1,116.12,7500.0,107.0515,107.1067,106.7115,106.7298,7500.0
2015-02-04 10:50:00,116.21,116.27,115.87,116.12,4400.0,106.8126,106.8677,106.5001,106.7298,4400.0
2015-02-04 10:55:00,116.11,116.31,116.02,116.07,17800.0,106.7206,106.9045,106.6379,106.6839,17800.0
2015-02-04 11:00:00,116.03,116.21,115.95,116.21,6400.0,106.6471,106.8126,106.5736,106.8126,6400.0
2015-02-04 11:05:00,116.26,116.35,116.03,116.28,6800.0,106.8585,106.9412,106.6471,106.8769,6800.0
2015-02-04 11:10:00,116.22,116.28,115.82,116.21,5400.0,106.8218,106.8769,106.4541,106.8126,5400.0
2015-02-04 11:15:00,116.28,116.43,116.0,116.0,8800.0,106.8769,107.0148,106.6195,106.6195,8800.0
2015-02-04 11:20:00,116.0,116.54,116.0,116.46,3800.0,106.6195,107.1159,106.6195,107.0423,3800.0
2015-02-04 11:25:00,116.41,116.62,116.33,116.54,8600.0,106.9964,107.1894,106.9229,107.1159,8600.0
2015-02-04 11:30:00,116.53,116.55,116.37,116.54,2800.0,107.1067,107.1251,106.9596,107.1159,2800.0
2015-02-04 11:35:00,116.54,116.73,116.44,116.73,5200.0,107.1159,107.2905,107.024,107.2905,5200.0
2015-02-04 11:40:00,116.61,116.7,116.43,116.63,2000.0,107.1802,107.2629,107.0148,107.1986,2000.0
2015-02-04 11:45:00,116.59,116.8,116.51,116.64,4700.0,107.1618,107.3549,107.0883,107.2078,4700.0
2015-02-04 11:50:00,116.56,116.72,116.41,116.53,3700.0,107.1343,107.2813,106.9964,107.1067,3700.0
2015-02-04 11:55:00,116.52,116.63,116.4,116.51,3600.0,107.0975,107.1986,106.9872,107.0883,3600.0
2015-02-04 12:00:00,116.48,116.58,116.27,116.27,36300.0,107.0607,107.1526,106.8677,106.8677,36300.0
2015-02-04 12:05:00,116.27,116.49,116.22,116.49,12400.0,106.8677,107.0699,106.8218,107.0699,12400.0
2015-02-04 12:10:00,116.51,116.64,116.25,116.4,21300.0,107.0883,107.2078,106.8493,106.9872,21300.0
2015-02-04 12:15:00,116.44,116.72,116.38,116.38,2500.0,107.024,107.2813,106.9688,106.9688,2500.0
2015-02-04 12:20:00,116.32,116.43,116.2,116.22,14500.0,106.9137,107.0148,106.8034,106.8218,14500.0
2015-02-04 12:25:00,116.2,116.25,115.75,115.83,2700.0,106.8034,106.8493,106.3898,106.4633,2700.0
2015-02-04 12:30:00,115.75,116.05,115.62,115.86,4700.0,106.3898,106.6655,106.2703,106.4909,4700.0
2015-02-04 12:35:00,115.85,116.09,115.83,116.09,2800.0,106.4817,106.7023,106.4633,106.7023,2800.0
2015-02-04 12:40:00,116.13,116.13,115.81,115.86,5300.0,106.739,106.739,106.4449,106.4909,5300.0
2015-02-04 12:45:00,115.87,116.13,115.87,116.07,2600.0,106.5001,106.739,106.5001,106.6839,2600.0
2015-02-04 12:50:00,116.06,116.24,116.04,116.04,2700.0,106.6747,106.8401,106.6563,106.6563,2700.0
2015-02-04 12:55:00,116.02,116.14,116.02,116.03,1800.0,106.6379,106.7482,106.6379,106.6471,1800.0
2015-02-04 13:00:00,116.11,116.14,115.97,116.01,10000.0,106.7206,106.7482,106.592,106.6287,10000.0
2015-02-04 13:05:00,115.99,116.13,115.94,116.13,7200.0,106.6104,106.739,106.5644,106.739,7200.0
2015-02-04 13:10:00,116.11,116.14,115.9,116.03,3200.0,106.7206,106.7482,106.5276,106.6471,3200.0
2015-02-04 13:15:00,116.01,116.11,115.92,116.11,3900.0,106.6287,106.7206,106.546,106.7206,3900.0
2015-02-04 13:20:00,116.12,116.12,115.9,115.98,6600.0,106.7298,106.7298,106.5276,106.6012,6600.0
2015-02-04 13:25:00,116.0,116.06,115.84,115.95,4400.0,106.6195,106.6747,106.4725,106.5736,4400.0
2015-02-04 13:30:00,115.98,116.18,115.95,116.18,1900.0,106.6012,106.785,106.5736,106.785,1900.0
2015-02-04 13:35:00,116.15,116.26,116.14,116.24,1500.0,106.7574,106.8585,106.7482,106.8401,1500.0
2015-02-04 13:40:00,116.26,116.26,116.0,116.11,1800.0,106.8585,106.8585,106.6195,106.7206,1800.0
2015-02-04 13:45:00,116.14,116.14,115.74,115.86,3000.0,106.7482,106.7482,106.3806,106.4909,3000.0
2015-02-04 13:50:00,115.86,115.97,115.83,115.94,4000.0,106.4909,106.592,106.4633,106.5644,4000.0
2015-02-04 13:55:00,115.89,115.91,115.66,115.75,9700.0,106.5184,106.5368,106.307,106.3898,9700.0
2015-02-04 14:00:00,115.78,115.89,115.7,115.89,4400.0,106.4173,106.5184,106.3438,106.5184,4400.0
2015-02-04 14:05:00,115.86,115.87,115.48,115.62,4900.0,106.4909,106.5001,106.1416,106.2703,4900.0
2015-02-04 14:10:00,115.62,115.7,115.48,115.56,4600.0,106.2703,106.3438,106.1416,106.2151,4600.0
2015-02-04 14:15:00,115.56,115.62,115.41,115.51,3000.0,106.2151,106.2703,106.0773,106.1692,3000.0
2015-02-04 14:20:00,115.57,115.61,115.32,115.34,4800.0,106.2243,106.2611,105.9945,106.0129,4800.0
2015-02-04 14:25:00,115.39,115.51,115.36,115.51,3200.0,106.0589,106.1692,106.0313,106.1692,3200.0
2015-02-04 14:30:00,115.53,115.56,115.37,115.42,2700.0,106.1876,106.2151,106.0405,106.0864,2700.0
2015-02-04 14:35:00,115.42,115.69,115.38,115.69,4500.0,106.0864,106.3346,106.0497,106.3346,4500.0
2015-02-04 14:40:00,115.67,115.71,115.52,115.56,3100.0,106.3162,106.353,106.1784,106.2151,3100.0
2015-02-04 14:45:00,115.51,115.81,115.47,115.79,8200.0,106.1692,106.4449,106.1324,106.4265,8200.0
2015-02-04 14:50:00,115.73,115.87,115.69,115.87,2500.0,106.3714,106.5001,106.3346,106.5001,2500.0
2015-02-04 14:55:00,115.93,115.95,115.77,115.77,4600.0,106.5552,106.5736,106.4081,106.4081,4600.0
2015-02-04 15:00:00,115.74,115.79,115.62,115.73,5300.0,106.3806,106.4265,106.2703,106.3714,5300.0
2015-02-04 15:05:00,115.69,115.7,115.51,115.68,2800.0,106.3346,106.3438,106.1692,106.3254,2800.0
2015-02-04 15:10:00,115.68,115.68,115.5,115.67,5100.0,106.3254,106.3254,106.16,106.3162,5100.0
2015-02-04 15:15:00,115.69,115.76,115.63,115.75,2700.0,106.3346,106.399,106.2795,106.3898,2700.0
2015-02-04 15:20:00,115.64,116.0,115.61,115.91,4400.0,106.2887,106.6195,106.2611,106.5368,4400.0
2015-02-04 15:25:00,115.96,116.14,115.9,116.14,5900.0,106.5828,106.7482,106.5276,106.7482,5900.0
2015-02-04 15:30:00,116.24,116.29,116.07,116.28,5400.0,106.8401,106.8861,106.6839,106.8769,5400.0
2015-02-04 15:35:00,116.25,116.36,115.95,116.01,18700.0,106.8493,106.9504,106.5736,106.6287,18700.0
2015-02-04 15:40:00,115.97,116.04,115.34,115.37,12500.0,106.592,106.6563,106.0129,106.0405,12500.0
2015-02-04 15:45:00,115.39,115.5,114.98,115.19,19500.0,106.0589,106.16,105.682,105.875,19500.0
2015-02-04 15:50:00,115.19,115.22,114.84,115.0,21400.0,105.875,105.9026,105.5533,105.7004,21400.0
2015-02-04 15:55:00,114.96,115.02,114.84,115.02,48100.0,105.6636,105.7188,105.5533,105.7188,48100.0
2015-02-05 09:30:00,115.64,117.75,114.9,117.63,33600.0,106.2887,108.228,105.6085,108.1177,33600.0
2015-02-05 09:35:00,117.53,118.48,117.05,118.46,21100.0,108.0258,108.899,107.5846,108.8806,21100.0
2015-02-05 09:40:00,118.32,118.58,117.92,118.58,8700.0,108.7519,108.9909,108.3843,108.9909,8700.0
2015-02-05 09:45:00,118.69,119.06,118.67,119.0,4300.0,109.092,109.4321,109.0736,109.3769,4300.0
2015-02-05 09:50:00,119.11,119.2,118.47,118.8,12500.0,109.478,109.5608,108.8898,109.1931,12500.0
2015-02-05 09:55:00,118.65,118.89,117.92,118.24,9900.0,109.0552,109.2758,108.3843,108.6784,9900.0
2015-02-05 10:00:00,118.25,118.26,117.7,117.84,12700.0,108.6876,108.6968,108.1821,108.3107,12700.0
2015-02-05 10:05:00,117.81,118.01,117.53,117.53,7500.0,108.2832,108.467,108.0258,108.0258,7500.0
2015-02-05 10:10:00,117.45,117.45,116.63,116.86,28000.0,107.9523,107.9523,107.1986,107.41,28000.0
2015-02-05 10:15:00,116.88,117.01,116.5,116.81,21100.0,107.4284,107.5479,107.0791,107.364,21100.0
2015-02-05 10:20:00,116.82,117.0,116.76,116.98,13300.0,107.3732,107.5387,107.3181,107.5203,13300.0
2015-02-05 10:25:00,116.89,117.02,116.82,116.91,31500.0,107.4376,107.5571,107.3732,107.456,31500.0
2015-02-05 10:30:00,116.96,117.0,116.53,116.96,40200.0,107.5019,107.5387,107.1067,107.5019,40200.0
2015-02-05 10:35:00,116.96,116.96,116.62,116.9,16800.0,107.5019,107.5019,107.1894,107.4468,16800.0
2015-02-05 10:40:00,116.97,116.97,116.77,116.91,2800.0,107.5111,107.5111,107.3273,107.456,2800.0
2015-02-05 10:45:00,116.84,117.11,116.8,116.95,20000.0,107.3916,107.6398,107.3549,107.4927,20000.0
2015-02-05 10:50:00,117.04,117.11,116.91,116.95,27900.0,107.5754,107.6398,107.456,107.4927,27900.0
2015-02-05 10:55:00,116.92,116.93,116.76,116.77,4200.0,107.4651,107.4743,107.3181,107.3273,4200.0
2015-02-05 11:00:00,116.69,116.77,116.52,116.75,9700.0,107.2537,107.3273,107.0975,107.3089,9700.0
2015-02-05 11:05:00,116.78,116.88,116.65,116.75,11600.0,107.3365,107.4284,107.217,107.3089,11600.0
2015-02-05 11:10:00,116.75,116.9,116.68,116.68,3700.0,107.3089,107.4468,107.2446,107.2446,3700.0
2015-02-05 11:15:00,116.75,116.77,116.51,116.6,4800.0,107.3089,107.3273,107.0883,107.171,4800.0
2015-02-05 11:20:00,116.68,116.79,116.52,116.56,3300.0,107.2446,107.3457,107.0975,107.1343,3300.0
2015-02-05 11:25:00,116.59,116.75,116.49,116.57,10600.0,107.1618,107.3089,107.0699,107.1434,10600.0
2015-02-05 11:30:00,116.71,116.78,116.61,116.78,3600.0,107.2721,107.3365,107.1802,107.3365,3600.0
2015-02-05 11:35:00,116.68,116.82,116.63,116.63,115200.0,107.2446,107.3732,107.1986,107.1986,115200.0
2015-02-05 11:40:00,116.72,116.72,116.57,116.7,5700.0,107.2813,107.2813,107.1434,107.2629,5700.0
2015-02-05 11:45:00,116.69,116.89,116.65,116.89,10300.0,107.2537,107.4376,107.217,107.4376,10300.0
2015-02-05 11:50:00,116.91,117.02,116.79,116.96,9000.0,107.456,107.5571,107.3457,107.5019,9000.0
2015-02-05 11:55:00,116.99,117.3,116.98,117.3,2500.0,107.5295,107.8144,107.5203,107.8144,2500.0
2015-02-05 12:00:00,117.29,117.32,117.16,117.26,3600.0,107.8052,107.8328,107.6857,107.7777,3600.0
2015-02-05 12:05:00,117.22,117.44,117.17,117.33,3400.0,107.7409,107.9431,107.6949,107.842,3400.0
2015-02-05 12:10:00,117.39,117.63,117.34,117.51,7100.0,107.8971,108.1177,107.8512,108.0074,7100.0
2015-02-05 12:15:00,117.57,117.74,117.51,117.51,2500.0,108.0626,108.2188,108.0074,108.0074,2500.0
2015-02-05 12:20:00,117.54,117.78,117.52,117.77,2400.0,108.035,108.2556,108.0166,108.2464,2400.0
2015-02-05 12:25:00,117.8,117.84,117.73,117.79,9100.0,108.274,108.3107,108.2096,108.2648,9100.0
2015-02-05 12:30:00,117.75,117.98,117.75,117.86,9200.0,108.228,108.4394,108.228,108.3291,9200.0
2015-02-05 12:35:00,117.91,117.96,117.89,117.96,2100.0,108.3751,108.421,108.3567,108.421,2100.0
2015-02-05 12:40:00,117.96,118.05,117.89,117.9,5500.0,108.421,108.5038,108.3567,108.3659,5500.0
2015-02-05 12:45:00,117.93,118.08,117.9,117.95,7500.0,108.3935,108.5313,108.3659,108.4119,7500.0
2015-02-05 12:50:00,117.96,118.04,117.77,117.83,3800.0,108.421,108.4946,108.2464,108.3016,3800.0
2015-02-05 12:55:00,117.77,117.9,117.73,117.85,4700.0,108.2464,108.3659,108.2096,108.3199,4700.0
2015-02-05 13:00:00,117.84,117.9,117.77,117.79,7100.0,108.3107,108.3659,108.2464,108.2648,7100.0
2015-02-05 13:05:00,117.77,117.9,117.73,117.9,5800.0,108.2464,108.3659,108.2096,108.3659,5800.0
2015-02-05 13:10:00,117.92,118.3,117.92,118.21,12000.0,108.3843,108.7336,108.3843,108.6508,12000.0
2015-02-05 13:15:00,118.23,118.82,118.23,118.64,12700.0,108.6692,109.2115,108.6692,109.0461,12700.0
2015-02-05 13:20:00,118.73,118.95,118.71,118.89,6500.0,109.1288,109.331,109.1104,109.2758,6500.0
2015-02-05 13:25:00,118.82,119.08,118.8,119.02,4000.0,109.2115,109.4505,109.1931,109.3953,4000.0
2015-02-05 13:30:00,119.03,119.09,118.85,118.93,6800.0,109.4045,109.4597,109.2391,109.3126,6800.0
2015-02-05 13:35:00,118.93,118.99,118.86,118.95,7300.0,109.3126,109.3678,109.2483,109.331,7300.0
2015-02-05 13:40:00,118.99,119.08,118.89,118.91,2700.0,109.3678,109.4505,109.2758,109.2942,2700.0
2015-02-05 13:45:00,118.86,118.88,118.73,118.87,3900.0,109.2483,109.2666,109.1288,109.2575,3900.0
2015-02-05 13:50:00,118.89,119.11,118.75,118.75,5700.0,109.2758,109.478,109.1472,109.1472,5700.0
2015-02-05 13:55:00,118.71,118.71,118.46,118.46,2200.0,109.1104,109.1104,108.8806,108.8806,2200.0
2015-02-05 14:00:00,118.5,118.55,118.17,118.18,3100.0,108.9174,108.9633,108.6141,108.6233,3100.0
2015-02-05 14:05:00,118.21,118.27,118.16,118.16,2600.0,108.6508,108.706,108.6049,108.6049,2600.0
2015-02-05 14:10:00,118.19,118.27,118.08,118.08,9300.0,108.6324,108.706,108.5313,108.5313,9300.0
2015-02-05 14:15:00,118.1,118.12,118.03,118.04,3100.0,108.5497,108.5681,108.4854,108.4946,3100.0
2015-02-05 14:20:00,118.02,118.06,117.78,117.86,5500.0,108.4762,108.513,108.2556,108.3291,5500.0
2015-02-05 14:25:00,117.89,117.89,117.61,117.86,5500.0,108.3567,108.3567,108.0993,108.3291,5500.0
2015-02-05 14:30:00,117.9,117.9,117.3,117.65,34600.0,108.3659,108.3659,107.8144,108.1361,34600.0
2015-02-05 14:35:00,117.54,117.71,117.54,117.67,5100.0,108.035,108.1913,108.035,108.1545,5100.0
2015-02-05 14:40:00,117.69,117.74,117.51,117.51,4700.0,108.1729,108.2188,108.0074,108.0074,4700.0
2015-02-05 14:45:00,117.53,117.63,117.48,117.63,4600.0,108.0258,108.1177,107.9799,108.1177,4600.0
2015-02-05 14:50:00,117.7,117.8,117.56,117.72,6700.0,108.1821,108.274,108.0534,108.2005,6700.0
2015-02-05 14:55:00,117.69,117.69,117.6,117.69,2100.0,108.1729,108.1729,108.0902,108.1729,2100.0
2015-02-05 15:00:00,117.66,117.7,117.51,117.55,9600.0,108.1453,108.1821,108.0074,108.0442,9600.0
2015-02-05 15:05:00,117.59,117.8,117.53,117.67,12400.0,108.081,108.274,108.0258,108.1545,12400.0
2015-02-05 15:10:00,117.68,117.68,117.36,117.65,9000.0,108.1637,108.1637,107.8696,108.1361,9000.0
2015-02-05 15:15:00,117.56,117.69,117.56,117.69,5600.0,108.0534,108.1729,108.0534,108.1729,5600.0
2015-02-05 15:20:00,117.66,117.71,117.61,117.66,8100.0,108.1453,108.1913,108.0993,108.1453,8100.0
2015-02-05 15:25:00,117.7,117.78,117.63,117.78,7500.0,108.1821,108.2556,108.1177,108.2556,7500.0
2015-02-05 15:30:00,117.78,117.86,117.66,117.75,21700.0,108.2556,108.3291,108.1453,108.228,21700.0
2015-02-05 15:35:00,117.78,117.78,117.6,117.66,12700.0,108.2556,108.2556,108.0902,108.1453,12700.0
2015-02-05 15:40:00,117.68,117.7,117.59,117.59,12200.0,108.1637,108.1821,108.081,108.081,12200.0
2015-02-05 15:45:00,117.57,117.6,117.47,117.51,14200.0,108.0626,108.0902,107.9707,108.0074,14200.0
2015-02-05 15:50:00,117.52,117.53,117.45,117.52,26600.0,108.0166,108.0258,107.9523,108.0166,26600.0
2015-02-05 15:55:00,117.52,117.73,117.4,117.63,127700.0,108.0166,108.2096,107.9063,108.1177,127700.0
2015-02-06 09:30:00,117.51,117.9,117.43,117.9,7100.0,108.0074,108.3659,107.9339,108.3659,7100.0
2015-02-06 09:35:00,117.83,118.48,117.83,118.18,8700.0,108.3016,108.899,108.3016,108.6233,8700.0
2015-02-06 09:40:00,118.21,118.94,118.0,118.0,19200.0,108.6508,109.3218,108.4578,108.4578,19200.0
2015-02-06 09:45:00,118.05,118.09,117.93,118.01,5500.0,108.5038,108.5405,108.3935,108.467,5500.0
2015-02-06 09:50:00,117.94,117.97,117.83,117.84,2800.0,108.4027,108.4302,108.3016,108.3107,2800.0
2015-02-06 09:55:00,117.88,118.0,117.76,117.86,7100.0,108.3475,108.4578,108.2372,108.3291,7100.0
2015-02-06 10:00:00,117.8,117.91,117.77,117.77,2400.0,108.274,108.3751,108.2464,108.2464,2400.0
2015-02-06 10:05:00,117.89,118.0,117.77,117.9,93200.0,108.3567,108.4578,108.2464,108.3659,93200.0
2015-02-06 10:10:00,117.86,117.99,117.75,117.89,16700.0,108.3291,108.4486,108.228,108.3567,16700.0
2015-02-06 10:15:00,117.85,118.05,117.77,117.92,16600.0,108.3199,108.5038,108.2464,108.3843,16600.0
2015-02-06 10:20:00,117.95,118.06,117.87,118.0,18100.0,108.4119,108.513,108.3383,108.4578,18100.0
2015-02-06 10:25:00,118.0,118.1,117.95,117.95,11300.0,108.4578,108.5497,108.4119,108.4119,11300.0
2015-02-06 10:30:00,117.95,118.29,117.95,118.16,5700.0,108.4119,108.7244,108.4119,108.6049,5700.0
2015-02-06 10:35:00,118.13,118.2,118.03,118.2,2400.0,108.5773,108.6416,108.4854,108.6416,2400.0
2015-02-06 10:40:00,118.3,118.32,118.05,118.2,5800.0,108.7336,108.7519,108.5038,108.6416,5800.0
2015-02-06 10:45:00,118.2,118.3,118.08,118.3,4600.0,108.6416,108.7336,108.5313,108.7336,4600.0
2015-02-06 10:50:00,118.28,118.32,118.19,118.25,1700.0,108.7152,108.7519,108.6324,108.6876,1700.0
2015-02-06 10:55:00,118.27,118.41,118.17,118.41,6700.0,108.706,108.8347,108.6141,108.8347,6700.0
2015-02-06 11:00:00,118.42,118.5,118.29,118.29,4900.0,108.8438,108.9174,108.7244,108.7244,4900.0
2015-02-06 11:05:00,118.26,118.44,118.24,118.41,2100.0,108.6968,108.8622,108.6784,108.8347,2100.0
2015-02-06 11:10:00,118.46,118.5,118.27,118.27,3700.0,108.8806,108.9174,108.706,108.706,3700.0
2015-02-06 11:15:00,118.32,118.48,118.31,118.33,2700.0,108.7519,108.899,108.7427,108.7611,2700.0
2015-02-06 11:20:00,118.37,118.57,118.33,118.57,2000.0,108.7979,108.9817,108.7611,108.9817,2000.0
2015-02-06 11:25:00,118.64,118.91,118.64,118.91,7400.0,109.0461,109.2942,109.0461,109.2942,7400.0
2015-02-06 11:30:00,118.73,118.88,118.49,118.49,15100.0,109.1288,109.2666,108.9082,108.9082,15100.0
2015-02-06 11:35:00,118.46,118.59,118.26,118.53,20100.0,108.8806,109.0001,108.6968,108.945,20100.0
2015-02-06 11:40:00,118.58,118.8,118.58,118.8,2300.0,108.9909,109.1931,108.9909,109.1931,2300.0
2015-02-06 11:45:00,118.79,118.98,118.66,118.9,5100.0,109.1839,109.3586,109.0644,109.285,5100.0
2015-02-06 11:50:00,118.85,119.06,118.81,119.05,8700.0,109.2391,109.4321,109.2023,109.4229,8700.0
2015-02-06 11:55:00,118.98,119.06,118.93,119.01,3900.0,109.3586,109.4321,109.3126,109.3861,3900.0
2015-02-06 12:00:00,118.93,119.01,118.84,118.9,3900.0,109.3126,109.3861,109.2299,109.285,3900.0
2015-02-06 12:05:00,118.96,118.96,118.84,118.96,2600.0,109.3402,109.3402,109.2299,109.3402,2600.0
2015-02-06 12:10:00,118.96,118.96,118.68,118.75,8100.0,109.3402,109.3402,109.0828,109.1472,8100.0
2015-02-06 12:15:00,118.72,118.72,118.65,118.66,2100.0,109.1196,109.1196,109.0552,109.0644,2100.0
2015-02-06 12:20:00,118.69,118.74,118.6,118.64,10000.0,109.092,109.138,109.0093,109.0461,10000.0
2015-02-06 12:25:00,118.64,118.64,118.55,118.55,600.0,109.0461,109.0461,108.9633,108.9633,600.0
2015-02-06 12:30:00,118.54,118.57,118.47,118.48,3500.0,108.9541,108.9817,108.8898,108.899,3500.0
2015-02-06 12:35:00,118.55,118.56,118.47,118.52,1700.0,108.9633,108.9725,108.8898,108.9358,1700.0
2015-02-06 12:40:00,118.53,118.56,118.19,118.2,7100.0,108.945,108.9725,108.6324,108.6416,7100.0
2015-02-06 12:45:00,118.16,118.32,118.11,118.29,4300.0,108.6049,108.7519,108.5589,108.7244,4300.0
2015-02-06 12:50:00,118.33,118.33,118.13,118.13,1100.0,108.7611,108.7611,108.5773,108.5773,1100.0
2015-02-06 12:55:00,118.11,118.41,118.11,118.33,2800.0,108.5589,108.8347,108.5589,108.7611,2800.0
2015-02-06 13:00:00,118.39,118.39,118.26,118.35,2800.0,108.8163,108.8163,108.6968,108.7795,2800.0
2015-02-06 13:05:00,118.36,118.44,118.13,118.28,3000.0,108.7887,108.8622,108.5773,108.7152,3000.0
2015-02-06 13:10:00,118.26,118.26,117.93,117.93,4000.0,108.6968,108.6968,108.3935,108.3935,4000.0
2015-02-06 13:15:00,117.89,118.0,117.84,117.89,6700.0,108.3567,108.4578,108.3107,108.3567,6700.0
2015-02-06 13:20:00,117.98,117.98,117.79,117.82,1100.0,108.4394,108.4394,108.2648,108.2924,1100.0
2015-02-06 13:25:00,117.75,117.75,117.43,117.7,6600.0,108.228,108.228,107.9339,108.1821,6600.0
2015-02-06 13:30:00,117.7,117.72,117.63,117.68,7900.0,108.1821,108.2005,108.1177,108.1637,7900.0
2015-02-06 13:35:00,117.68,117.68,117.36,117.61,4400.0,108.1637,108.1637,107.8696,108.0993,4400.0
2015-02-06 13:40:00,117.62,117.79,117.61,117.77,2100.0,108.1085,108.2648,108.0993,108.2464,2100.0
2015-02-06 13:45:00,117.69,117.99,117.69,117.98,10200.0,108.1729,108.4486,108.1729,108.4394,10200.0
2015-02-06 13:50:00,118.0,118.08,117.97,117.98,3000.0,108.4578,108.5313,108.4302,108.4394,3000.0
2015-02-06 13:55:00,118.03,118.13,118.0,118.0,2000.0,108.4854,108.5773,108.4578,108.4578,2000.0
2015-02-06 14:00:00,117.99,117.99,117.89,117.96,2800.0,108.4486,108.4486,108.3567,108.421,2800.0
2015-02-06 14:05:00,117.98,118.11,117.91,117.91,1600.0,108.4394,108.5589,108.3751,108.3751,1600.0
2015-02-06 14:10:00,117.84,118.14,117.75,118.14,10700.0,108.3107,108.5865,108.228,108.5865,10700.0
2015-02-06 14:15:00,118.14,118.34,118.13,118.23,3200.0,108.5865,108.7703,108.5773,108.6692,3200.0
2015-02-06 14:20:00,118.23,118.39,118.18,118.34,11200.0,108.6692,108.8163,108.6233,108.7703,11200.0
2015-02-06 14:25:00,118.4,118.41,118.32,118.36,1600.0,108.8255,108.8347,108.7519,108.7887,1600.0
2015-02-06 14:30:00,118.36,118.45,118.28,118.44,10800.0,108.7887,108.8714,108.7152,108.8622,10800.0
2015-02-06 14:35:00,118.3,118.46,118.28,118.38,16300.0,108.7336,108.8806,108.7152,108.8071,16300.0
2015-02-06 14:40:00,118.36,118.57,118.28,118.44,34000.0,108.7887,108.9817,108.7152,108.8622,34000.0
2015-02-06 14:45:00,118.41,118.41,118.09,118.25,7600.0,108.8347,108.8347,108.5405,108.6876,7600.0
2015-02-06 14:50:00,118.25,118.25,118.14,118.2,3200.0,108.6876,108.6876,108.5865,108.6416,3200.0
2015-02-06 14:55:00,118.19,118.25,118.16,118.2,4000.0,108.6324,108.6876,108.6049,108.6416,4000.0
2015-02-06 15:00:00,118.17,118.19,117.92,118.03,7100.0,108.6141,108.6324,108.3843,108.4854,7100.0
2015-02-06 15:05:00,118.03,118.25,117.99,118.25,4800.0,108.4854,108.6876,108.4486,108.6876,4800.0
2015-02-06 15:10:00,118.24,118.25,118.15,118.17,10200.0,108.6784,108.6876,108.5957,108.6141,10200.0
2015-02-06 15:15:00,118.23,118.25,118.02,118.02,13000.0,108.6692,108.6876,108.4762,108.4762,13000.0
2015-02-06 15:20:00,118.02,118.15,117.91,118.01,11800.0,108.4762,108.5957,108.3751,108.467,11800.0
2015-02-06 15:25:00,118.04,118.14,117.94,118.05,16000.0,108.4946,108.5865,108.4027,108.5038,16000.0
2015-02-06 15:30:00,117.95,118.1,117.88,117.97,19000.0,108.4119,108.5497,108.3475,108.4302,19000.0
2015-02-06 15:35:00,117.93,117.99,117.8,117.85,23500.0,108.3935,108.4486,108.274,108.3199,23500.0
2015-02-06 15:40:00,117.93,117.96,117.81,117.93,13200.0,108.3935,108.421,108.2832,108.3935,13200.0
2015-02-06 15:45:00,117.93,118.0,117.88,117.91,21100.0,108.3935,108.4578,108.3475,108.3751,21100.0
2015-02-06 15:50:00,117.92,117.94,117.8,117.9,44000.0,108.3843,108.4027,108.274,108.3659,44000.0
2015-02-06 15:55:00,117.9,117.97,117.83,117.9,44800.0,108.3659,108.4302,108.3016,108.3659,44800.0
2015-02-09 09:30:00,118.07,118.72,117.99,117.99,6700.0,108.5222,109.1196,108.4486,108.4486,6700.0
2015-02-09 09:35:00,118.22,118.24,117.48,118.24,12300.0,108.66,108.6784,107.9799,108.6784,12300.0
2015-02-09 09:40:00,118.29,118.29,117.75,117.75,16400.0,108.7244,108.7244,108.228,108.228,16400.0
2015-02-09 09:45:00,117.49,118.17,117.49,117.6,47800.0,107.9891,108.6141,107.9891,108.0902,47800.0
2015-02-09 09:50:00,117.77,118.25,117.77,118.18,6800.0,108.2464,108.6876,108.2464,108.6233,6800.0
2015-02-09 09:55:00,118.43,118.43,117.99,118.08,3000.0,108.853,108.853,108.4486,108.5313,3000.0
2015-02-09 10:00:00,118.11,118.18,117.9,118.12,2300.0,108.5589,108.6233,108.3659,108.5681,2300.0
2015-02-09 10:05:00,118.02,118.07,117.93,117.93,5500.0,108.4762,108.5222,108.3935,108.3935,5500.0
2015-02-09 10:10:00,117.89,118.04,117.66,117.94,14400.0,108.3567,108.4946,108.1453,108.4027,14400.0
2015-02-09 10:15:00,117.97,118.06,117.85,117.99,4800.0,108.4302,108.513,108.3199,108.4486,4800.0
2015-02-09 10:20:00,117.93,117.93,117.57,117.57,10800.0,108.3935,108.3935,108.0626,108.0626,10800.0
2015-02-09 10:25:00,117.55,117.55,117.28,117.47,14900.0,108.0442,108.0442,107.796,107.9707,14900.0
2015-02-09 10:30:00,117.31,117.81,117.22,117.79,24400.0,107.8236,108.2832,107.7409,108.2648,24400.0
2015-02-09 10:35:00,117.88,118.0,117.79,117.79,38900.0,108.3475,108.4578,108.2648,108.2648,38900.0
2015-02-09 10:40:00,117.77,118.23,117.71,118.23,17400.0,108.2464,108.6692,108.1913,108.6692,17400.0
2015-02-09 10:45:00,118.01,118.31,117.96,118.31,8100.0,108.467,108.7427,108.421,108.7427,8100.0
2015-02-09 10:50:00,118.31,118.47,118.21,118.41,10300.0,108.7427,108.8898,108.6508,108.8347,10300.0
2015-02-09 10:55:00,118.4,118.49,118.17,118.27,7600.0,108.8255,108.9082,108.6141,108.706,7600.0
2015-02-09 11:00:00,118.29,118.61,118.27,118.54,9700.0,108.7244,109.0185,108.706,108.9541,9700.0
2015-02-09 11:05:00,118.56,119.0,118.55,119.0,9000.0,108.9725,109.3769,108.9633,109.3769,9000.0
2015-02-09 11:10:00,118.99,119.23,118.86,119.16,9800.0,109.3678,109.5883,109.2483,109.524,9800.0
2015-02-09 11:15:00,119.22,119.66,119.16,119.63,13600.0,109.5792,109.9836,109.524,109.956,13600.0
2015-02-09 11:20:00,119.63,119.86,119.59,119.75,10900.0,109.956,110.1674,109.9192,110.0663,10900.0
2015-02-09 11:25:00,119.74,119.74,119.38,119.63,9900.0,110.0571,110.0571,109.7262,109.956,9900.0
2015-02-09 11:30:00,119.64,119.64,119.21,119.22,4800.0,109.9652,109.9652,109.57,109.5792,4800.0
2015-02-09 11:35:00,119.28,119.64,119.13,119.62,23500.0,109.6343,109.9652,109.4964,109.9468,23500.0
2015-02-09 11:40:00,119.57,119.62,119.32,119.36,4400.0,109.9009,109.9468,109.6711,109.7078,4400.0
2015-02-09 11:45:00,119.35,119.35,119.09,119.09,7600.0,109.6986,109.6986,109.4597,109.4597,7600.0
2015-02-09 11:50:00,119.14,119.21,118.99,119.02,12700.0,109.5056,109.57,109.3678,109.3953,12700.0
2015-02-09 11:55:00,119.06,119.41,118.95,119.31,7500.0,109.4321,109.7538,109.331,109.6619,7500.0
2015-02-09 12:00:00,119.23,119.51,119.23,119.43,6700.0,109.5883,109.8457,109.5883,109.7722,6700.0
2015-02-09 12:05:00,119.49,119.98,119.37,119.96,10600.0,109.8273,110.2777,109.717,110.2593,10600.0
2015-02-09 12:10:00,119.98,120.07,119.9,119.95,8000.0,110.2777,110.3604,110.2042,110.2501,8000.0
2015-02-09 12:15:00,119.94,120.02,119.78,119.86,6900.0,110.2409,110.3145,110.0939,110.1674,6900.0
2015-02-09 12:20:00,119.97,120.05,119.95,120.05,6000.0,110.2685,110.342,110.2501,110.342,6000.0
2015-02-09 12:25:00,119.97,120.05,119.86,120.05,7900.0,110.2685,110.342,110.1674,110.342,7900.0
2015-02-09 12:30:00,120.01,120.42,120.01,120.36,8800.0,110.3053,110.6821,110.3053,110.627,8800.0
2015-02-09 12:35:00,120.42,120.42,120.16,120.29,4100.0,110.6821,110.6821,110.4431,110.5626,4100.0
2015-02-09 12:40:00,120.29,120.29,120.09,120.22,6500.0,110.5626,110.5626,110.3788,110.4983,6500.0
2015-02-09 12:45:00,120.22,120.36,120.21,120.31,4100.0,110.4983,110.627,110.4891,110.581,4100.0
2015-02-09 12:50:00,120.2,120.42,120.2,120.42,3500.0,110.4799,110.6821,110.4799,110.6821,3500.0
2015-02-09 12:55:00,120.34,120.39,120.14,120.29,6100.0,110.6086,110.6545,110.4248,110.5626,6100.0
2015-02-09 13:00:00,120.29,120.33,120.09,120.2,4300.0,110.5626,110.5994,110.3788,110.4799,4300.0
2015-02-09 13:05:00,120.1,120.27,120.1,120.26,3400.0,110.388,110.5442,110.388,110.5351,3400.0
2015-02-09 13:10:00,120.24,120.25,120.0,120.06,7900.0,110.5167,110.5259,110.2961,110.3512,7900.0
2015-02-09 13:15:00,120.0,120.09,119.63,119.85,14300.0,110.2961,110.3788,109.956,110.1582,14300.0
2015-02-09 13:20:00,119.82,119.84,119.55,119.59,7200.0,110.1306,110.149,109.8825,109.9192,7200.0
2015-02-09 13:25:00,119.7,119.7,119.39,119.6,13100.0,110.0203,110.0203,109.7354,109.9284,13100.0
2015-02-09 13:30:00,119.5,119.61,119.09,119.1,13700.0,109.8365,109.9376,109.4597,109.4689,13700.0
2015-02-09 13:35:00,119.15,119.18,118.92,118.97,4400.0,109.5148,109.5424,109.3034,109.3494,4400.0
2015-02-09 13:40:00,118.94,119.14,118.9,119.01,6800.0,109.3218,109.5056,109.285,109.3861,6800.0
2015-02-09 13:45:00,118.99,119.11,118.96,119.05,4400.0,109.3678,109.478,109.3402,109.4229,4400.0
2015-02-09 13:50:00,119.1,119.39,119.0,119.39,1800.0,109.4689,109.7354,109.3769,109.7354,1800.0
2015-02-09 13:55:00,119.38,119.73,119.38,119.65,7800.0,109.7262,110.0479,109.7262,109.9744,7800.0
2015-02-09 14:00:00,119.64,119.65,119.57,119.61,3700.0,109.9652,109.9744,109.9009,109.9376,3700.0
2015-02-09 14:05:00,119.62,119.84,119.59,119.84,4800.0,109.9468,110.149,109.9192,110.149,4800.0
2015-02-09 14:10:00,119.84,120.05,119.74,119.96,23800.0,110.149,110.342,110.0571,110.2593,23800.0
2015-02-09 14:15:00,120.01,120.01,119.81,119.92,8000.0,110.3053,110.3053,110.1214,110.2225,8000.0
2015-02-09 14:20:00,119.96,120.0,119.78,119.99,9100.0,110.2593,110.2961,110.0939,110.2869,9100.0
2015-02-09 14:25:00,119.84,120.05,119.82,120.05,3800.0,110.149,110.342,110.1306,110.342,3800.0
2015-02-09 14:30:00,120.1,120.44,120.1,120.44,5000.0,110.388,110.7005,110.388,110.7005,5000.0
2015-02-09 14:35:00,120.42,120.44,120.27,120.38,8500.0,110.6821,110.7005,110.5442,110.6454,8500.0
2015-02-09 14:40:00,120.31,120.31,120.09,120.17,14700.0,110.581,110.581,110.3788,110.4523,14700.0
2015-02-09 14:45:00,120.2,120.21,119.74,119.93,11500.0,110.4799,110.4891,110.0571,110.2317,11500.0
2015-02-09 14:50:00,119.87,119.99,119.83,119.89,10900.0,110.1766,110.2869,110.1398,110.195,10900.0
2015-02-09 14:55:00,119.94,120.04,119.86,119.88,12700.0,110.2409,110.3328,110.1674,110.1858,12700.0
2015-02-09 15:00:00,119.83,119.9,119.72,119.79,10400.0,110.1398,110.2042,110.0387,110.1031,10400.0
2015-02-09 15:05:00,119.78,119.78,119.37,119.37,14200.0,110.0939,110.0939,109.717,109.717,14200.0
2015-02-09 15:10:00,119.38,119.39,119.21,119.21,18000.0,109.7262,109.7354,109.57,109.57,18000.0
2015-02-09 15:15:00,119.2,119.22,118.99,118.99,13100.0,109.5608,109.5792,109.3678,109.3678,13100.0
2015-02-09 15:20:00,119.0,119.27,118.97,119.27,7600.0,109.3769,109.6251,109.3494,109.6251,7600.0
2015-02-09 15:25:00,119.26,119.58,119.19,119.54,16200.0,109.6159,109.91,109.5516,109.8733,16200.0
2015-02-09 15:30:00,119.55,119.58,119.35,119.43,19600.0,109.8825,109.91,109.6986,109.7722,19600.0
2015-02-09 15:35:00,119.4,119.51,119.27,119.51,20900.0,109.7446,109.8457,109.6251,109.8457,20900.0
2015-02-09 15:40:00,119.51,119.76,119.48,119.67,20900.0,109.8457,110.0755,109.8181,109.9928,20900.0
2015-02-09 15:45:00,119.66,119.67,119.36,119.36,28900.0,109.9836,109.9928,109.7078,109.7078,28900.0
2015-02-09 15:50:00,119.35,119.37,119.12,119.19,31300.0,109.6986,109.717,109.4872,109.5516,31300.0
2015-02-09 15:55:00,119.17,119.24,119.13,119.23,42500.0,109.5332,109.5975,109.4964,109.5883,42500.0
2015-02-10 09:30:00,128.51,135.47,128.37,134.06,314200.0,118.1179,124.5151,117.9892,123.2191,314200.0
2015-02-10 09:35:00,134.06,135.0,131.65,132.44,159700.0,123.2191,124.0831,121.004,121.7301,159700.0
2015-02-10 09:40:00,132.44,135.35,132.0,134.3,146200.0,121.7301,124.4048,121.3257,123.4397,146200.0
2015-02-10 09:45:00,134.16,135.11,133.36,134.61,110200.0,123.311,124.1842,122.5757,123.7246,110200.0
2015-02-10 09:50:00,134.57,135.33,134.11,135.12,73600.0,123.6879,124.3864,123.2651,124.1934,73600.0
2015-02-10 09:55:00,135.13,135.13,132.63,133.1,83300.0,124.2026,124.2026,121.9047,122.3367,83300.0
2015-02-10 10:00:00,133.32,133.96,133.04,133.96,37600.0,122.5389,123.1272,122.2816,123.1272,37600.0
2015-02-10 10:05:00,133.7,135.0,133.69,135.0,33000.0,122.8882,124.0831,122.879,124.0831,33000.0
2015-02-10 10:10:00,134.76,135.0,134.25,134.89,49300.0,123.8625,124.0831,123.3937,123.982,49300.0
2015-02-10 10:15:00,134.89,135.0,134.54,134.88,72200.0,123.982,124.0831,123.6603,123.9728,72200.0
2015-02-10 10:20:00,134.92,134.92,133.65,133.81,28900.0,124.0096,124.0096,122.8423,122.9893,28900.0
2015-02-10 10:25:00,133.84,134.0,132.94,133.28,38800.0,123.0169,123.164,122.1897,122.5022,38800.0
2015-02-10 10:30:00,133.15,133.31,132.35,132.35,29400.0,122.3827,122.5298,121.6474,121.6474,29400.0
2015-02-10 10:35:00,132.39,132.71,131.56,131.99,95000.0,121.6841,121.9783,120.9213,121.3165,95000.0
2015-02-10 10:40:00,131.83,132.34,131.65,131.84,39900.0,121.1694,121.6382,121.004,121.1786,39900.0
2015-02-10 10:45:00,131.88,131.97,130.77,131.1,31800.0,121.2154,121.2981,120.1952,120.4985,31800.0
2015-02-10 10:50:00,131.08,131.35,130.85,130.86,89500.0,120.4801,120.7282,120.2687,120.2779,89500.0
2015-02-10 10:55:00,130.88,131.99,130.4,131.68,86000.0,120.2963,121.3165,119.8551,121.0316,86000.0
2015-02-10 11:00:00,131.68,132.14,131.16,131.33,37900.0,121.0316,121.4544,120.5536,120.7099,37900.0
2015-02-10 11:05:00,131.47,132.4,131.42,132.24,20900.0,120.8385,121.6933,120.7926,121.5463,20900.0
2015-02-10 11:10:00,132.42,133.0,132.26,132.45,54400.0,121.7117,122.2448,121.5647,121.7393,54400.0
2015-02-10 11:15:00,132.38,132.7,131.7,131.75,28500.0,121.675,121.9691,121.0499,121.0959,28500.0
2015-02-10 11:20:00,131.7,132.04,131.61,131.77,44500.0,121.0499,121.3625,120.9672,121.1143,44500.0
2015-02-10 11:25:00,131.77,132.25,131.72,132.06,30100.0,121.1143,121.5555,121.0683,121.3808,30100.0
2015-02-10 11:30:00,132.07,132.13,131.19,131.23,15300.0,121.39,121.4452,120.5812,120.618,15300.0
2015-02-10 11:35:00,131.3,131.77,131.18,131.57,9200.0,120.6823,121.1143,120.572,120.9305,9200.0
2015-02-10 11:40:00,131.57,132.56,131.57,131.81,21100.0,120.9305,121.8404,120.9305,121.1511,21100.0
2015-02-10 11:45:00,131.81,131.97,131.59,131.97,11100.0,121.1511,121.2981,120.9488,121.2981,11100.0
2015-02-10 11:50:00,131.87,131.91,131.7,131.88,8200.0,121.2062,121.243,121.0499,121.2154,8200.0
2015-02-10 11:55:00,131.86,132.05,131.79,131.84,10500.0,121.197,121.3716,121.1327,121.1786,10500.0
2015-02-10 12:00:00,131.9,131.9,130.11,130.7,21700.0,121.2338,121.2338,119.5885,120.1308,21700.0
2015-02-10 12:05:00,130.56,130.99,130.2,130.8,14300.0,120.0021,120.3974,119.6712,120.2227,14300.0
2015-02-10 12:10:00,130.99,132.0,130.8,131.93,21600.0,120.3974,121.3257,120.2227,121.2613,21600.0
2015-02-10 12:15:00,131.81,132.23,131.76,131.97,31700.0,121.1511,121.5371,121.1051,121.2981,31700.0
2015-02-10 12:20:00,131.94,132.62,131.92,132.21,20900.0,121.2705,121.8956,121.2522,121.5187,20900.0
2015-02-10 12:25:00,132.23,132.26,132.05,132.11,13100.0,121.5371,121.5647,121.3716,121.4268,13100.0
2015-02-10 12:30:00,132.12,132.13,131.3,131.3,12000.0,121.436,121.4452,120.6823,120.6823,12000.0
2015-02-10 12:35:00,131.52,131.75,130.75,130.96,16000.0,120.8845,121.0959,120.1768,120.3698,16000.0
2015-02-10 12:40:00,130.92,130.94,130.35,130.84,21600.0,120.333,120.3514,119.8091,120.2595,21600.0
2015-02-10 12:45:00,130.83,131.61,130.73,131.06,18700.0,120.2503,120.9672,120.1584,120.4617,18700.0
2015-02-10 12:50:00,131.07,131.75,130.96,131.75,11500.0,120.4709,121.0959,120.3698,121.0959,11500.0
2015-02-10 12:55:00,131.66,131.8,131.5,131.53,13500.0,121.0132,121.1419,120.8661,120.8937,13500.0
2015-02-10 13:00:00,131.54,131.73,131.4,131.73,8000.0,120.9029,121.0775,120.7742,121.0775,8000.0
2015-02-10 13:05:00,131.72,131.72,131.31,131.43,8100.0,121.0683,121.0683,120.6915,120.8018,8100.0
2015-02-10 13:10:00,131.27,131.5,131.18,131.26,17200.0,120.6547,120.8661,120.572,120.6455,17200.0
2015-02-10 13:15:00,131.29,131.5,131.1,131.37,14600.0,120.6731,120.8661,120.4985,120.7466,14600.0
2015-02-10 13:20:00,131.37,131.5,131.22,131.3,10900.0,120.7466,120.8661,120.6088,120.6823,10900.0
2015-02-10 13:25:00,131.38,131.5,131.38,131.47,14200.0,120.7558,120.8661,120.7558,120.8385,14200.0
2015-02-10 13:30:00,131.42,131.85,131.42,131.84,32500.0,120.7926,121.1878,120.7926,121.1786,32500.0
2015-02-10 13:35:00,131.84,131.85,131.37,131.57,28200.0,121.1786,121.1878,120.7466,120.9305,28200.0
2015-02-10 13:40:00,131.57,131.59,130.91,131.21,26500.0,120.9305,120.9488,120.3238,120.5996,26500.0
2015-02-10 13:45:00,131.26,131.9,131.26,131.9,23500.0,120.6455,121.2338,120.6455,121.2338,23500.0
2015-02-10 13:50:00,131.9,132.99,131.84,132.79,54000.0,121.2338,122.2356,121.1786,122.0518,54000.0
2015-02-10 13:55:00,132.72,133.29,132.42,133.16,12600.0,121.9875,122.5114,121.7117,122.3919,12600.0
2015-02-10 14:00:00,132.98,133.25,132.8,133.12,17700.0,122.2264,122.4746,122.061,122.3551,17700.0
2015-02-10 14:05:00,133.08,133.64,132.96,133.62,19500.0,122.3184,122.8331,122.2081,122.8147,19500.0
2015-02-10 14:10:00,133.57,133.64,133.25,133.28,9900.0,122.7687,122.8331,122.4746,122.5022,9900.0
2015-02-10 14:15:00,133.22,133.35,132.97,133.23,33700.0,122.447,122.5665,122.2172,122.4562,33700.0
2015-02-10 14:20:00,133.2,133.59,133.2,133.58,20100.0,122.4286,122.7871,122.4286,122.7779,20100.0
2015-02-10 14:25:00,133.64,134.05,133.48,134.0,56600.0,122.8331,123.2099,122.686,123.164,56600.0
2015-02-10 14:30:00,133.96,134.99,133.96,134.87,74400.0,123.1272,124.0739,123.1272,123.9636,74400.0
2015-02-10 14:35:00,134.9,135.8,134.61,135.35,54700.0,123.9912,124.8184,123.7246,124.4048,54700.0
2015-02-10 14:40:00,135.35,136.57,134.98,136.57,43900.0,124.4048,125.5261,124.0647,125.5261,43900.0
2015-02-10 14:45:00,136.6,136.7,135.27,135.42,70900.0,125.5537,125.6456,124.3313,124.4691,70900.0
2015-02-10 14:50:00,135.37,135.45,134.6,134.85,47400.0,124.4232,124.4967,123.7154,123.9452,47400.0
2015-02-10 14:55:00,134.65,134.8,133.88,134.15,30700.0,123.7614,123.8993,123.0537,123.3018,30700.0
2015-02-10 15:00:00,134.15,134.31,133.52,133.85,30700.0,123.3018,123.4489,122.7228,123.0261,30700.0
2015-02-10 15:05:00,133.84,133.99,133.22,133.64,23200.0,123.0169,123.1548,122.447,122.8331,23200.0
2015-02-10 15:10:00,133.69,133.76,133.19,133.26,19600.0,122.879,122.9434,122.4195,122.4838,19600.0
2015-02-10 15:15:00,133.36,133.36,132.76,133.25,34600.0,122.5757,122.5757,122.0242,122.4746,34600.0
2015-02-10 15:20:00,133.24,133.76,133.11,133.66,27100.0,122.4654,122.9434,122.3459,122.8514,27100.0
2015-02-10 15:25:00,133.55,135.1,133.54,135.1,41900.0,122.7503,124.175,122.7412,124.175,41900.0
2015-02-10 15:30:00,135.15,135.76,134.81,135.76,56500.0,124.221,124.7816,123.9085,124.7816,56500.0
2015-02-10 15:35:00,135.74,135.98,135.06,135.94,52800.0,124.7632,124.9838,124.1382,124.9471,52800.0
2015-02-10 15:40:00,135.94,135.98,135.3,135.72,50600.0,124.9471,124.9838,124.3588,124.7449,50600.0
2015-02-10 15:45:00,135.68,135.76,135.14,135.76,147100.0,124.7081,124.7816,124.2118,124.7816,147100.0
2015-02-10 15:50:00,135.76,136.76,135.37,136.74,120500.0,124.7816,125.7008,124.4232,125.6824,120500.0
2015-02-10 15:55:00,136.71,138.09,136.56,137.68,199900.0,125.6548,126.9232,125.5169,126.5464,199900.0
2015-02-11 09:30:00,137.61,138.85,137.52,138.82,44500.0,126.482,127.6218,126.3993,127.5942,44500.0
2015-02-11 09:35:00,138.85,141.76,138.71,141.16,132500.0,127.6218,130.2964,127.4931,129.745,132500.0
2015-02-11 09:40:00,141.03,142.24,140.65,141.59,52100.0,129.6255,130.7376,129.2762,130.1402,52100.0
2015-02-11 09:45:00,141.8,142.35,141.48,141.99,25200.0,130.3332,130.8387,130.0391,130.5078,25200.0
2015-02-11 09:50:00,142.0,142.87,141.82,142.16,44600.0,130.517,131.3167,130.3516,130.6641,44600.0
2015-02-11 09:55:00,142.21,143.25,142.12,142.77,35600.0,130.71,131.6659,130.6273,131.2248,35600.0
2015-02-11 10:00:00,142.77,142.97,141.85,142.93,27000.0,131.2248,131.4086,130.3792,131.3718,27000.0
2015-02-11 10:05:00,142.93,142.94,142.34,142.57,61500.0,131.3718,131.381,130.8295,131.0409,61500.0
2015-02-11 10:10:00,142.6,142.81,141.6,141.72,60200.0,131.0685,131.2615,130.1494,130.2597,60200.0
2015-02-11 10:15:00,141.69,142.05,141.22,141.79,37500.0,130.2321,130.563,129.8001,130.324,37500.0
2015-02-11 10:20:00,141.81,142.02,141.5,141.66,27100.0,130.3424,130.5354,130.0575,130.2045,27100.0
2015-02-11 10:25:00,141.57,142.18,141.12,142.15,15800.0,130.1218,130.6825,129.7082,130.6549,15800.0
2015-02-11 10:30:00,142.18,142.18,141.74,141.95,17200.0,130.6825,130.6825,130.2781,130.4711,17200.0
2015-02-11 10:35:00,141.93,141.93,141.35,141.64,14200.0,130.4527,130.4527,129.9196,130.1861,14200.0
2015-02-11 10:40:00,141.56,142.02,141.45,141.45,10000.0,130.1126,130.5354,130.0115,130.0115,10000.0
2015-02-11 10:45:00,141.49,141.66,141.13,141.27,22400.0,130.0483,130.2045,129.7174,129.8461,22400.0
2015-02-11 10:50:00,141.37,141.67,141.31,141.48,8600.0,129.938,130.2137,129.8828,130.0391,8600.0
2015-02-11 10:55:00,141.51,142.29,141.51,142.03,27000.0,130.0667,130.7836,130.0667,130.5446,27000.0
2015-02-11 11:00:00,141.94,142.15,141.59,141.76,11500.0,130.4619,130.6549,130.1402,130.2964,11500.0
2015-02-11 11:05:00,141.75,141.82,141.46,141.62,10000.0,130.2872,130.3516,130.0207,130.1678,10000.0
2015-02-11 11:10:00,141.65,141.87,141.57,141.76,10100.0,130.1953,130.3975,130.1218,130.2964,10100.0
2015-02-11 11:15:00,141.81,142.58,141.81,142.51,33500.0,130.3424,131.0501,130.3424,130.9858,33500.0
2015-02-11 11:20:00,142.46,142.69,142.31,142.69,17100.0,130.9398,131.1512,130.802,131.1512,17100.0
2015-02-11 11:25:00,142.6,142.81,142.51,142.75,20700.0,131.0685,131.2615,130.9858,131.2064,20700.0
2015-02-11 11:30:00,142.78,143.25,142.6,143.17,21900.0,131.234,131.6659,131.0685,131.5924,21900.0
2015-02-11 11:35:00,143.15,143.72,142.84,143.06,58800.0,131.574,132.0979,131.2891,131.4913,58800.0
2015-02-11 11:40:00,143.0,143.2,142.57,142.82,27300.0,131.4362,131.62,131.0409,131.2707,27300.0
2015-02-11 11:45:00,142.78,143.29,142.67,143.29,19200.0,131.234,131.7027,131.1328,131.7027,19200.0
2015-02-11 11:50:00,143.33,143.8,143.33,143.47,28800.0,131.7395,132.1715,131.7395,131.8682,28800.0
2015-02-11 11:55:00,143.42,144.09,143.38,143.84,38300.0,131.8222,132.438,131.7854,132.2082,38300.0
2015-02-11 12:00:00,143.79,144.11,143.74,143.93,21800.0,132.1623,132.4564,132.1163,132.291,21800.0
2015-02-11 12:05:00,143.93,144.66,143.82,144.5,34800.0,132.291,132.9619,132.1899,132.8149,34800.0
2015-02-11 12:10:00,144.5,144.64,144.2,144.3,23900.0,132.8149,132.9435,132.5391,132.631,23900.0
2015-02-11 12:15:00,144.22,144.28,144.06,144.2,21600.0,132.5575,132.6127,132.4104,132.5391,21600.0
2015-02-11 12:20:00,144.14,144.15,143.54,143.79,18100.0,132.484,132.4932,131.9325,132.1623,18100.0
2015-02-11 12:25:00,143.68,143.74,143.14,143.37,10100.0,132.0612,132.1163,131.5648,131.7762,10100.0
2015-02-11 12:30:00,143.44,143.67,143.33,143.63,9600.0,131.8406,132.052,131.7395,132.0152,9600.0
2015-02-11 12:35:00,143.63,143.63,143.21,143.21,26200.0,132.0152,132.0152,131.6292,131.6292,26200.0
2015-02-11 12:40:00,143.22,143.24,142.42,142.53,39500.0,131.6384,131.6568,130.9031,131.0042,39500.0
2015-02-11 12:45:00,142.56,142.61,142.3,142.46,26500.0,131.0317,131.0777,130.7928,130.9398,26500.0
2015-02-11 12:50:00,142.42,142.98,142.34,142.35,32800.0,130.9031,131.4178,130.8295,130.8387,32800.0
2015-02-11 12:55:00,142.35,142.49,142.1,142.33,20900.0,130.8387,130.9674,130.6089,130.8203,20900.0
2015-02-11 13:00:00,142.29,142.29,141.91,141.91,14000.0,130.7836,130.7836,130.4343,130.4343,14000.0
2015-02-11 13:05:00,141.87,141.87,141.13,141.45,26900.0,130.3975,130.3975,129.7174,130.0115,26900.0
2015-02-11 13:10:00,141.45,141.84,141.27,141.84,84800.0,130.0115,130.37,129.8461,130.37,84800.0
2015-02-11 13:15:00,141.79,142.59,141.78,142.41,24700.0,130.324,131.0593,130.3148,130.8939,24700.0
2015-02-11 13:20:00,142.41,142.49,141.99,142.38,11900.0,130.8939,130.9674,130.5078,130.8663,11900.0
2015-02-11 13:25:00,142.58,142.63,141.85,142.12,22200.0,131.0501,131.0961,130.3792,130.6273,22200.0
2015-02-11 13:30:00,142.13,142.46,142.12,142.44,20100.0,130.6365,130.9398,130.6273,130.9214,20100.0
2015-02-11 13:35:00,142.42,142.5,142.08,142.32,27300.0,130.9031,130.9766,130.5906,130.8111,27300.0
2015-02-11 13:40:00,142.31,142.44,141.75,141.83,21500.0,130.802,130.9214,130.2872,130.3608,21500.0
2015-02-11 13:45:00,141.82,141.83,141.43,141.45,3300.0,130.3516,130.3608,129.9931,130.0115,3300.0
2015-02-11 13:50:00,141.43,141.87,141.34,141.85,13800.0,129.9931,130.3975,129.9104,130.3792,13800.0
2015-02-11 13:55:00,141.91,142.38,141.9,142.28,39200.0,130.4343,130.8663,130.4251,130.7744,39200.0
2015-02-11 14:00:00,142.27,142.27,141.9,142.01,23200.0,130.7652,130.7652,130.4251,130.5262,23200.0
2015-02-11 14:05:00,142.03,142.08,141.76,142.01,12000.0,130.5446,130.5906,130.2964,130.5262,12000.0
2015-02-11 14:10:00,141.98,142.03,141.9,141.96,14500.0,130.4986,130.5446,130.4251,130.4803,14500.0
2015-02-11 14:15:00,141.97,142.04,141.9,141.94,6600.0,130.4895,130.5538,130.4251,130.4619,6600.0
2015-02-11 14:20:00,141.93,142.08,141.9,142.03,12700.0,130.4527,130.5906,130.4251,130.5446,12700.0
2015-02-11 14:25:00,142.03,142.03,141.83,141.95,36900.0,130.5446,130.5446,130.3608,130.4711,36900.0
2015-02-11 14:30:00,141.92,141.95,141.58,141.61,40700.0,130.4435,130.4711,130.131,130.1586,40700.0
2015-02-11 14:35:00,141.62,142.16,141.58,141.98,18500.0,130.1678,130.6641,130.131,130.4986,18500.0
2015-02-11 14:40:00,141.95,142.0,141.88,141.97,13700.0,130.4711,130.517,130.4067,130.4895,13700.0
2015-02-11 14:45:00,141.94,142.16,141.89,142.03,22500.0,130.4619,130.6641,130.4159,130.5446,22500.0
2015-02-11 14:50:00,142.03,142.54,142.03,142.47,18500.0,130.5446,131.0134,130.5446,130.949,18500.0
2015-02-11 14:55:00,142.49,142.5,141.9,142.02,24900.0,130.9674,130.9766,130.4251,130.5354,24900.0
2015-02-11 15:00:00,141.97,142.54,141.97,142.4,18900.0,130.4895,131.0134,130.4895,130.8847,18900.0
2015-02-11 15:05:00,142.43,142.81,142.37,142.63,37500.0,130.9123,131.2615,130.8571,131.0961,37500.0
2015-02-11 15:10:00,142.63,143.13,142.58,142.78,29700.0,131.0961,131.5556,131.0501,131.234,29700.0
2015-02-11 15:15:00,142.71,142.83,142.12,142.31,50200.0,131.1696,131.2799,130.6273,130.802,50200.0
2015-02-11 15:20:00,142.34,142.37,141.86,142.13,94500.0,130.8295,130.8571,130.3883,130.6365,94500.0
2015-02-11 15:25:00,142.17,142.33,141.64,141.7,25200.0,130.6733,130.8203,130.1861,130.2413,25200.0
2015-02-11 15:30:00,141.63,141.78,141.19,141.23,23700.0,130.1769,130.3148,129.7725,129.8093,23700.0
2015-02-11 15:35:00,141.24,141.24,140.37,140.48,76300.0,129.8185,129.8185,129.0188,129.1199,76300.0
2015-02-11 15:40:00,140.48,140.67,140.14,140.41,55800.0,129.1199,129.2946,128.8074,129.0556,55800.0
2015-02-11 15:45:00,140.48,140.48,139.55,139.7,58100.0,129.1199,129.1199,128.2651,128.403,58100.0
2015-02-11 15:50:00,139.78,140.26,139.57,140.2,85200.0,128.4765,128.9177,128.2835,128.8626,85200.0
2015-02-11 15:55:00,140.22,140.23,139.87,140.05,92200.0,128.881,128.8902,128.5593,128.7247,92200.0
2015-02-12 09:30:00,140.13,140.8,140.13,140.34,14800.0,128.7982,129.4141,128.7982,128.9913,14800.0
2015-02-12 09:35:00,140.34,141.0,140.19,140.72,51700.0,128.9913,129.5979,128.8534,129.3405,51700.0
2015-02-12 09:40:00,140.65,140.96,140.39,140.66,26200.0,129.2762,129.5611,129.0372,129.2854,26200.0
2015-02-12 09:45:00,140.56,140.88,140.3,140.3,12700.0,129.1935,129.4876,128.9545,128.9545,12700.0
2015-02-12 09:50:00,140.51,140.82,140.25,140.48,14100.0,129.1475,129.4324,128.9085,129.1199,14100.0
2015-02-12 09:55:00,140.5,140.83,140.18,140.31,40500.0,129.1383,129.4416,128.8442,128.9637,40500.0
2015-02-12 10:00:00,140.22,140.39,140.04,140.04,31200.0,128.881,129.0372,128.7155,128.7155,31200.0
2015-02-12 10:05:00,140.08,140.12,140.0,140.05,36100.0,128.7523,128.7891,128.6788,128.7247,36100.0
2015-02-12 10:10:00,140.01,140.38,140.0,140.27,29600.0,128.688,129.028,128.6788,128.9269,29600.0
2015-02-12 10:15:00,140.27,140.39,140.0,140.01,38500.0,128.9269,129.0372,128.6788,128.688,38500.0
2015-02-12 10:20:00,140.0,140.35,139.87,140.2,90300.0,128.6788,129.0005,128.5593,128.8626,90300.0
2015-02-12 10:25:00,140.29,140.66,140.28,140.38,32300.0,128.9453,129.2854,128.9361,129.028,32300.0
2015-02-12 10:30:00,140.3,140.3,139.87,139.88,11800.0,128.9545,128.9545,128.5593,128.5685,11800.0
2015-02-12 10:35:00,139.91,140.0,139.55,139.81,42300.0,128.596,128.6788,128.2651,128.5041,42300.0
2015-02-12 10:40:00,139.87,140.33,139.87,139.92,18900.0,128.5593,128.9821,128.5593,128.6052,18900.0
2015-02-12 10:45:00,140.0,140.11,139.49,139.68,18800.0,128.6788,128.7799,128.21,128.3846,18800.0
2015-02-12 10:50:00,139.76,140.21,139.74,139.95,18200.0,128.4582,128.8718,128.4398,128.6328,18200.0
2015-02-12 10:55:00,139.92,140.32,139.89,140.12,10800.0,128.6052,128.9729,128.5777,128.7891,10800.0
2015-02-12 11:00:00,140.05,140.32,139.91,140.16,16700.0,128.7247,128.9729,128.596,128.8258,16700.0
2015-02-12 11:05:00,140.18,140.32,140.17,140.3,31200.0,128.8442,128.9729,128.835,128.9545,31200.0
2015-02-12 11:10:00,140.28,140.96,140.25,140.86,46100.0,128.9361,129.5611,128.9085,129.4692,46100.0
2015-02-12 11:15:00,140.8,141.44,140.71,141.09,37200.0,129.4141,130.0023,129.3313,129.6806,37200.0
2015-02-12 11:20:00,141.1,141.26,140.96,141.0,18400.0,129.6898,129.8369,129.5611,129.5979,18400.0
2015-02-12 11:25:00,140.97,141.03,140.62,140.67,19000.0,129.5703,129.6255,129.2486,129.2946,19000.0
2015-02-12 11:30:00,140.68,140.79,140.37,140.37,24700.0,129.3038,129.4049,129.0188,129.0188,24700.0
2015-02-12 11:35:00,140.4,140.48,140.18,140.23,18200.0,129.0464,129.1199,128.8442,128.8902,18200.0
2015-02-12 11:40:00,140.26,140.31,140.16,140.18,8600.0,128.9177,128.9637,128.8258,128.8442,8600.0
2015-02-12 11:45:00,140.17,140.19,139.92,140.05,17000.0,128.835,128.8534,128.6052,128.7247,17000.0
2015-02-12 11:50:00,140.0,140.17,139.92,140.0,14700.0,128.6788,128.835,128.6052,128.6788,14700.0
2015-02-12 11:55:00,140.08,140.08,139.7,140.0,24800.0,128.7523,128.7523,128.403,128.6788,24800.0
2015-02-12 12:00:00,140.05,140.1,139.45,139.52,31700.0,128.7247,128.7707,128.1732,128.2376,31700.0
2015-02-12 12:05:00,139.53,139.73,139.29,139.35,38900.0,128.2468,128.4306,128.0262,128.0813,38900.0
2015-02-12 12:10:00,139.27,139.42,138.48,139.4,49300.0,128.0078,128.1457,127.2817,128.1273,49300.0
2015-02-12 12:15:00,139.45,139.45,139.27,139.35,11400.0,128.1732,128.1732,128.0078,128.0813,11400.0
2015-02-12 12:20:00,139.38,140.06,139.33,139.75,31700.0,128.1089,128.7339,128.0629,128.449,31700.0
2015-02-12 12:25:00,139.83,139.95,139.56,139.94,9000.0,128.5225,128.6328,128.2743,128.6236,9000.0
2015-02-12 12:30:00,139.92,139.96,139.6,139.69,31700.0,128.6052,128.642,128.3111,128.3938,31700.0
2015-02-12 12:35:00,139.72,140.2,139.72,139.96,21600.0,128.4214,128.8626,128.4214,128.642,21600.0
2015-02-12 12:40:00,139.98,140.23,139.98,140.06,8300.0,128.6604,128.8902,128.6604,128.7339,8300.0
2015-02-12 12:45:00,140.08,140.25,139.91,139.91,8500.0,128.7523,128.9085,128.596,128.596,8500.0
2015-02-12 12:50:00,139.89,140.38,139.89,140.33,13700.0,128.5777,129.028,128.5777,128.9821,13700.0
2015-02-12 12:55:00,140.5,140.66,140.29,140.62,20400.0,129.1383,129.2854,128.9453,129.2486,20400.0
2015-02-12 13:00:00,140.65,141.04,140.51,141.03,24300.0,129.2762,129.6347,129.1475,129.6255,24300.0
2015-02-12 13:05:00,140.93,141.17,140.74,141.02,23900.0,129.5336,129.7541,129.3589,129.6163,23900.0
2015-02-12 13:10:00,141.02,141.45,141.0,141.3,10100.0,129.6163,130.0115,129.5979,129.8736,10100.0
2015-02-12 13:15:00,141.3,141.37,141.21,141.31,3000.0,129.8736,129.938,129.7909,129.8828,3000.0
2015-02-12 13:20:00,141.22,141.34,141.17,141.22,4800.0,129.8001,129.9104,129.7541,129.8001,4800.0
2015-02-12 13:25:00,141.24,141.24,141.0,141.06,12700.0,129.8185,129.8185,129.5979,129.653,12700.0
2015-02-12 13:30:00,141.09,141.31,141.0,141.31,21300.0,129.6806,129.8828,129.5979,129.8828,21300.0
2015-02-12 13:35:00,141.3,141.52,141.3,141.41,5800.0,129.8736,130.0758,129.8736,129.9747,5800.0
2015-02-12 13:40:00,141.35,141.35,141.1,141.14,7800.0,129.9196,129.9196,129.6898,129.7266,7800.0
2015-02-12 13:45:00,141.05,141.15,140.99,141.08,6700.0,129.6438,129.7358,129.5887,129.6714,6700.0
2015-02-12 13:50:00,141.09,141.26,141.01,141.17,14000.0,129.6806,129.8369,129.6071,129.7541,14000.0
2015-02-12 13:55:00,141.13,141.15,141.01,141.14,15200.0,129.7174,129.7358,129.6071,129.7266,15200.0
2015-02-12 14:00:00,141.08,141.17,141.01,141.07,13000.0,129.6714,129.7541,129.6071,129.6622,13000.0
2015-02-12 14:05:00,141.02,141.15,140.91,140.91,14500.0,129.6163,129.7358,129.5152,129.5152,14500.0
2015-02-12 14:10:00,140.89,141.0,140.79,140.8,6900.0,129.4968,129.5979,129.4049,129.4141,6900.0
2015-02-12 14:15:00,140.8,140.8,140.37,140.43,15300.0,129.4141,129.4141,129.0188,129.074,15300.0
2015-02-12 14:20:00,140.41,140.44,140.0,140.19,11700.0,129.0556,129.0832,128.6788,128.8534,11700.0
2015-02-12 14:25:00,140.21,140.27,140.05,140.11,13900.0,128.8718,128.9269,128.7247,128.7799,13900.0
2015-02-12 14:30:00,140.1,140.55,140.1,140.55,18300.0,128.7707,129.1843,128.7707,129.1843,18300.0
2015-02-12 14:35:00,140.58,140.99,140.55,140.99,10900.0,129.2119,129.5887,129.1843,129.5887,10900.0
2015-02-12 14:40:00,140.99,141.47,140.91,141.47,25800.0,129.5887,130.0299,129.5152,130.0299,25800.0
2015-02-12 14:45:00,141.46,142.24,141.46,142.22,16000.0,130.0207,130.7376,130.0207,130.7192,16000.0
2015-02-12 14:50:00,142.26,142.55,141.86,142.42,29700.0,130.756,131.0226,130.3883,130.9031,29700.0
2015-02-12 14:55:00,142.43,142.7,142.38,142.67,37900.0,130.9123,131.1604,130.8663,131.1328,37900.0
2015-02-12 15:00:00,142.68,142.68,142.41,142.52,18200.0,131.142,131.142,130.8939,130.995,18200.0
2015-02-12 15:05:00,142.56,142.59,142.38,142.5,19100.0,131.0317,131.0593,130.8663,130.9766,19100.0
2015-02-12 15:10:00,142.54,142.54,142.3,142.43,23700.0,131.0134,131.0134,130.7928,130.9123,23700.0
2015-02-12 15:15:00,142.48,142.49,142.35,142.37,13300.0,130.9582,130.9674,130.8387,130.8571,13300.0
2015-02-12 15:20:00,142.4,142.43,142.19,142.23,16900.0,130.8847,130.9123,130.6917,130.7284,16900.0
2015-02-12 15:25:00,142.19,142.24,142.1,142.12,21800.0,130.6917,130.7376,130.6089,130.6273,21800.0
2015-02-12 15:30:00,142.15,142.16,142.02,142.06,26300.0,130.6549,130.6641,130.5354,130.5722,26300.0
2015-02-12 15:35:00,142.07,142.14,141.96,142.0,28900.0,130.5814,130.6457,130.4803,130.517,28900.0
2015-02-12 15:40:00,141.95,142.13,141.85,141.91,26400.0,130.4711,130.6365,130.3792,130.4343,26400.0
2015-02-12 15:45:00,141.93,142.1,141.79,141.9,34600.0,130.4527,130.6089,130.324,130.4251,34600.0
2015-02-12 15:50:00,141.89,142.04,141.89,141.96,16100.0,130.4159,130.5538,130.4159,130.4803,16100.0
2015-02-12 15:55:00,141.96,142.21,141.93,142.12,46900.0,130.4803,130.71,130.4527,130.6273,46900.0
2015-02-13 09:30:00,142.96,143.82,142.51,143.73,15500.0,131.3994,132.1899,130.9858,132.1071,15500.0
2015-02-13 09:35:00,143.73,144.39,143.53,143.78,17000.0,132.1071,132.7138,131.9233,132.1531,17000.0
2015-02-13 09:40:00,143.79,144.03,143.73,143.83,20800.0,132.1623,132.3829,132.1071,132.199,20800.0
2015-02-13 09:45:00,143.79,144.3,143.77,144.3,14500.0,132.1623,132.631,132.1439,132.631,14500.0
2015-02-13 09:50:00,144.24,144.76,144.11,144.61,55300.0,132.5759,133.0538,132.4564,132.916,55300.0
2015-02-13 09:55:00,144.66,145.36,144.49,145.36,42700.0,132.9619,133.6053,132.8057,133.6053,42700.0
2015-02-13 10:00:00,145.27,145.34,145.02,145.24,32200.0,133.5226,133.5869,133.2928,133.495,32200.0
2015-02-13 10:05:00,145.24,145.43,144.64,144.64,27800.0,133.495,133.6697,132.9435,132.9435,27800.0
2015-02-13 10:10:00,144.59,144.74,144.25,144.35,27700.0,132.8976,133.0355,132.5851,132.677,27700.0
2015-02-13 10:15:00,144.4,144.85,144.4,144.58,14300.0,132.7229,133.1366,132.7229,132.8884,14300.0
2015-02-13 10:20:00,144.65,144.83,144.57,144.77,26000.0,132.9527,133.1182,132.8792,133.063,26000.0
2015-02-13 10:25:00,144.8,145.23,144.8,145.21,16700.0,133.0906,133.4858,133.0906,133.4674,16700.0
2015-02-13 10:30:00,145.22,145.22,144.69,144.87,22300.0,133.4766,133.4766,132.9895,133.1549,22300.0
2015-02-13 10:35:00,144.86,145.01,144.78,144.88,9200.0,133.1458,133.2836,133.0722,133.1641,9200.0
2015-02-13 10:40:00,144.88,144.91,144.5,144.54,15800.0,133.1641,133.1917,132.8149,132.8516,15800.0
2015-02-13 10:45:00,144.53,144.78,144.5,144.64,27900.0,132.8424,133.0722,132.8149,132.9435,27900.0
2015-02-13 10:50:00,144.66,144.76,144.52,144.53,16000.0,132.9619,133.0538,132.8332,132.8424,16000.0
2015-02-13 10:55:00,144.56,144.76,144.56,144.63,9900.0,132.87,133.0538,132.87,132.9343,9900.0
2015-02-13 11:00:00,144.63,144.97,144.63,144.93,17300.0,132.9343,133.2469,132.9343,133.2101,17300.0
2015-02-13 11:05:00,144.91,145.62,144.87,145.6,18600.0,133.1917,133.8443,133.1549,133.8259,18600.0
2015-02-13 11:10:00,145.54,145.54,145.19,145.45,12700.0,133.7708,133.7708,133.4491,133.688,12700.0
2015-02-13 11:15:00,145.44,145.65,145.19,145.27,11700.0,133.6788,133.8719,133.4491,133.5226,11700.0
2015-02-13 11:20:00,145.3,145.32,144.94,145.06,10100.0,133.5502,133.5686,133.2193,133.3296,10100.0
2015-02-13 11:25:00,145.03,145.03,144.71,144.91,11900.0,133.302,133.302,133.0079,133.1917,11900.0
2015-02-13 11:30:00,144.94,145.18,144.94,145.18,11000.0,133.2193,133.4399,133.2193,133.4399,11000.0
2015-02-13 11:35:00,145.03,145.22,145.0,145.18,7200.0,133.302,133.4766,133.2744,133.4399,7200.0
2015-02-13 11:40:00,145.16,145.16,144.97,145.01,13000.0,133.4215,133.4215,133.2469,133.2836,13000.0
2015-02-13 11:45:00,144.97,145.05,144.94,145.03,4600.0,133.2469,133.3204,133.2193,133.302,4600.0
2015-02-13 11:50:00,144.98,145.44,144.96,145.44,13300.0,133.256,133.6788,133.2377,133.6788,13300.0
2015-02-13 11:55:00,145.44,145.79,145.34,145.34,22600.0,133.6788,134.0005,133.5869,133.5869,22600.0
2015-02-13 12:00:00,145.41,145.63,145.3,145.59,8100.0,133.6513,133.8535,133.5502,133.8167,8100.0
2015-02-13 12:05:00,145.55,145.55,144.92,145.08,25200.0,133.78,133.78,133.2009,133.348,25200.0
2015-02-13 12:10:00,145.08,145.14,144.92,145.06,18900.0,133.348,133.4031,133.2009,133.3296,18900.0
2015-02-13 12:15:00,145.0,145.07,144.89,144.89,31300.0,133.2744,133.3388,133.1733,133.1733,31300.0
2015-02-13 12:20:00,144.88,144.88,144.71,144.75,11000.0,133.1641,133.1641,133.0079,133.0446,11000.0
2015-02-13 12:25:00,144.8,144.85,144.74,144.81,1500.0,133.0906,133.1366,133.0355,133.0998,1500.0
2015-02-13 12:30:00,144.77,144.8,144.65,144.74,7400.0,133.063,133.0906,132.9527,133.0355,7400.0
2015-02-13 12:35:00,144.69,144.78,144.54,144.54,4200.0,132.9895,133.0722,132.8516,132.8516,4200.0
2015-02-13 12:40:00,144.54,144.71,144.5,144.71,14700.0,132.8516,133.0079,132.8149,133.0079,14700.0
2015-02-13 12:45:00,144.69,144.71,144.5,144.63,14600.0,132.9895,133.0079,132.8149,132.9343,14600.0
2015-02-13 12:50:00,144.64,144.88,144.45,144.68,33500.0,132.9435,133.1641,132.7689,132.9803,33500.0
2015-02-13 12:55:00,144.7,144.74,144.56,144.56,9400.0,132.9987,133.0355,132.87,132.87,9400.0
2015-02-13 13:00:00,144.58,144.82,144.56,144.69,11700.0,132.8884,133.109,132.87,132.9895,11700.0
2015-02-13 13:05:00,144.76,144.9,144.72,144.76,9200.0,133.0538,133.1825,133.0171,133.0538,9200.0
2015-02-13 13:10:00,144.77,144.84,144.75,144.79,6400.0,133.063,133.1274,133.0446,133.0814,6400.0
2015-02-13 13:15:00,144.81,145.02,144.8,145.0,9300.0,133.0998,133.2928,133.0906,133.2744,9300.0
2015-02-13 13:20:00,145.03,145.04,144.83,144.92,18000.0,133.302,133.3112,133.1182,133.2009,18000.0
2015-02-13 13:25:00,144.88,144.92,144.67,144.83,9300.0,133.1641,133.2009,132.9711,133.1182,9300.0
2015-02-13 13:30:00,144.74,144.8,144.63,144.63,10200.0,133.0355,133.0906,132.9343,132.9343,10200.0
2015-02-13 13:35:00,144.68,144.73,144.5,144.69,18000.0,132.9803,133.0263,132.8149,132.9895,18000.0
2015-02-13 13:40:00,144.76,144.96,144.67,144.96,22100.0,133.0538,133.2377,132.9711,133.2377,22100.0
2015-02-13 13:45:00,144.99,145.12,144.96,145.04,10300.0,133.2652,133.3847,133.2377,133.3112,10300.0
2015-02-13 13:50:00,145.1,145.12,144.72,145.0,28700.0,133.3663,133.3847,133.0171,133.2744,28700.0
2015-02-13 13:55:00,144.99,145.1,144.92,144.95,9500.0,133.2652,133.3663,133.2009,133.2285,9500.0
2015-02-13 14:00:00,144.94,145.04,144.94,145.03,7000.0,133.2193,133.3112,133.2193,133.302,7000.0
2015-02-13 14:05:00,144.99,145.03,144.71,144.71,12800.0,133.2652,133.302,133.0079,133.0079,12800.0
2015-02-13 14:10:00,144.71,144.85,144.5,144.68,14000.0,133.0079,133.1366,132.8149,132.9803,14000.0
2015-02-13 14:15:00,144.75,144.96,144.62,144.9,12600.0,133.0446,133.2377,132.9252,133.1825,12600.0
2015-02-13 14:20:00,144.92,145.05,144.91,145.03,10200.0,133.2009,133.3204,133.1917,133.302,10200.0
2015-02-13 14:25:00,145.03,145.24,144.98,144.98,19600.0,133.302,133.495,133.256,133.256,19600.0
2015-02-13 14:30:00,144.96,145.12,144.95,145.12,16300.0,133.2377,133.3847,133.2285,133.3847,16300.0
2015-02-13 14:35:00,145.13,145.28,145.12,145.23,9900.0,133.3939,133.5318,133.3847,133.4858,9900.0
2015-02-13 14:40:00,145.22,145.4,145.22,145.31,7700.0,133.4766,133.6421,133.4766,133.5594,7700.0
2015-02-13 14:45:00,145.33,145.6,145.33,145.6,7000.0,133.5777,133.8259,133.5777,133.8259,7000.0
2015-02-13 14:50:00,145.62,145.93,145.55,145.93,13000.0,133.8443,134.1292,133.78,134.1292,13000.0
2015-02-13 14:55:00,145.96,146.21,145.9,145.98,18900.0,134.1568,134.3866,134.1016,134.1752,18900.0
2015-02-13 15:00:00,145.97,145.98,145.73,145.78,19000.0,134.166,134.1752,133.9454,133.9914,19000.0
2015-02-13 15:05:00,145.75,145.87,145.66,145.66,18400.0,133.9638,134.0741,133.8811,133.8811,18400.0
2015-02-13 15:10:00,145.64,145.68,145.58,145.58,10400.0,133.8627,133.8994,133.8075,133.8075,10400.0
2015-02-13 15:15:00,145.61,145.61,145.5,145.51,18000.0,133.8351,133.8351,133.734,133.7432,18000.0
2015-02-13 15:20:00,145.5,145.53,145.33,145.48,25900.0,133.734,133.7616,133.5777,133.7156,25900.0
2015-02-13 15:25:00,145.49,145.53,145.28,145.33,19400.0,133.7248,133.7616,133.5318,133.5777,19400.0
2015-02-13 15:30:00,145.28,145.32,145.22,145.22,13900.0,133.5318,133.5686,133.4766,133.4766,13900.0
2015-02-13 15:35:00,145.21,145.21,145.13,145.13,14600.0,133.4674,133.4674,133.3939,133.3939,14600.0
2015-02-13 15:40:00,145.14,145.16,145.09,145.15,14400.0,133.4031,133.4215,133.3572,133.4123,14400.0
2015-02-13 15:45:00,145.11,145.24,145.05,145.2,25000.0,133.3755,133.495,133.3204,133.4583,25000.0
2015-02-13 15:50:00,145.21,145.49,145.21,145.41,21300.0,133.4674,133.7248,133.4674,133.6513,21300.0
2015-02-13 15:55:00,145.4,145.4,145.2,145.23,52500.0,133.6421,133.6421,133.4583,133.4858,52500.0
2015-02-17 09:30:00,144.79,145.56,144.43,145.56,14200.0,133.0814,133.7891,132.7505,133.7891,14200.0
2015-02-17 09:35:00,145.15,145.5,144.22,144.53,16200.0,133.4123,133.734,132.5575,132.8424,16200.0
2015-02-17 09:40:00,144.5,144.62,144.08,144.58,17600.0,132.8149,132.9252,132.4288,132.8884,17600.0
2015-02-17 09:45:00,144.63,145.28,144.52,145.28,19000.0,132.9343,133.5318,132.8332,133.5318,19000.0
2015-02-17 09:50:00,145.07,145.59,144.98,145.51,16200.0,133.3388,133.8167,133.256,133.7432,16200.0
2015-02-17 09:55:00,145.38,145.41,145.11,145.11,8900.0,133.6237,133.6513,133.3755,133.3755,8900.0
2015-02-17 10:00:00,145.18,145.18,144.88,145.0,12700.0,133.4399,133.4399,133.1641,133.2744,12700.0
2015-02-17 10:05:00,145.0,145.41,144.99,145.32,26200.0,133.2744,133.6513,133.2652,133.5686,26200.0
2015-02-17 10:10:00,145.31,145.32,144.85,144.86,17900.0,133.5594,133.5686,133.1366,133.1458,17900.0
2015-02-17 10:15:00,144.77,144.83,144.29,144.5,23600.0,133.063,133.1182,132.6218,132.8149,23600.0
2015-02-17 10:20:00,144.57,144.66,144.15,144.15,10400.0,132.8792,132.9619,132.4932,132.4932,10400.0
2015-02-17 10:25:00,144.24,144.24,144.0,144.02,11300.0,132.5759,132.5759,132.3553,132.3737,11300.0
2015-02-17 10:30:00,144.07,144.07,143.73,143.76,10700.0,132.4196,132.4196,132.1071,132.1347,10700.0
2015-02-17 10:35:00,143.75,143.75,143.37,143.44,19600.0,132.1255,132.1255,131.7762,131.8406,19600.0
2015-02-17 10:40:00,143.42,143.56,143.12,143.55,25800.0,131.8222,131.9509,131.5465,131.9417,25800.0
2015-02-17 10:45:00,143.45,143.46,143.19,143.42,5000.0,131.8498,131.859,131.6108,131.8222,5000.0
2015-02-17 10:50:00,143.33,143.56,143.24,143.25,10300.0,131.7395,131.9509,131.6568,131.6659,10300.0
2015-02-17 10:55:00,143.23,143.53,143.15,143.52,11200.0,131.6476,131.9233,131.574,131.9141,11200.0
2015-02-17 11:00:00,143.46,143.66,143.4,143.62,29000.0,131.859,132.0428,131.8038,132.006,29000.0
2015-02-17 11:05:00,143.64,144.09,143.54,144.08,26600.0,132.0244,132.438,131.9325,132.4288,26600.0
2015-02-17 11:10:00,144.09,144.15,143.89,144.14,15200.0,132.438,132.4932,132.2542,132.484,15200.0
2015-02-17 11:15:00,144.18,144.51,144.1,144.35,11700.0,132.5207,132.8241,132.4472,132.677,11700.0
2015-02-17 11:20:00,144.37,144.39,144.02,144.02,9300.0,132.6954,132.7138,132.3737,132.3737,9300.0
2015-02-17 11:25:00,144.04,144.12,143.79,143.94,30800.0,132.3921,132.4656,132.1623,132.3001,30800.0
2015-02-17 11:30:00,143.96,144.37,143.92,144.37,5100.0,132.3185,132.6954,132.2818,132.6954,5100.0
2015-02-17 11:35:00,144.46,144.46,144.11,144.11,16400.0,132.7781,132.7781,132.4564,132.4564,16400.0
2015-02-17 11:40:00,144.12,144.12,143.71,143.97,19400.0,132.4656,132.4656,132.0887,132.3277,19400.0
2015-02-17 11:45:00,143.97,144.25,143.97,144.25,8400.0,132.3277,132.5851,132.3277,132.5851,8400.0
2015-02-17 11:50:00,144.3,144.6,144.29,144.36,7600.0,132.631,132.9068,132.6218,132.6862,7600.0
2015-02-17 11:55:00,144.35,144.41,144.14,144.14,10200.0,132.677,132.7321,132.484,132.484,10200.0
2015-02-17 12:00:00,144.19,144.33,144.18,144.24,6600.0,132.5299,132.6586,132.5207,132.5759,6600.0
2015-02-17 12:05:00,144.23,144.24,144.02,144.04,6700.0,132.5667,132.5759,132.3737,132.3921,6700.0
2015-02-17 12:10:00,144.0,144.03,143.94,143.94,7000.0,132.3553,132.3829,132.3001,132.3001,7000.0
2015-02-17 12:15:00,144.02,144.07,143.85,144.01,36200.0,132.3737,132.4196,132.2174,132.3645,36200.0
2015-02-17 12:20:00,143.99,144.14,143.89,143.94,6200.0,132.3461,132.484,132.2542,132.3001,6200.0
2015-02-17 12:25:00,143.9,144.13,143.9,144.13,3500.0,132.2634,132.4748,132.2634,132.4748,3500.0
2015-02-17 12:30:00,144.19,144.32,144.13,144.23,12300.0,132.5299,132.6494,132.4748,132.5667,12300.0
2015-02-17 12:35:00,144.2,144.3,144.2,144.29,8600.0,132.5391,132.631,132.5391,132.6218,8600.0
2015-02-17 12:40:00,144.26,144.3,144.15,144.27,8100.0,132.5943,132.631,132.4932,132.6035,8100.0
2015-02-17 12:45:00,144.22,144.24,144.1,144.1,8000.0,132.5575,132.5759,132.4472,132.4472,8000.0
2015-02-17 12:50:00,144.21,144.21,143.97,143.97,8500.0,132.5483,132.5483,132.3277,132.3277,8500.0
2015-02-17 12:55:00,143.95,144.12,143.93,144.04,6900.0,132.3093,132.4656,132.291,132.3921,6900.0
2015-02-17 13:00:00,144.04,144.12,143.92,144.02,6200.0,132.3921,132.4656,132.2818,132.3737,6200.0
2015-02-17 13:05:00,144.07,144.1,143.84,143.84,13600.0,132.4196,132.4472,132.2082,132.2082,13600.0
2015-02-17 13:10:00,143.85,143.97,143.74,143.78,9300.0,132.2174,132.3277,132.1163,132.1531,9300.0
2015-02-17 13:15:00,143.75,143.91,143.72,143.83,11100.0,132.1255,132.2726,132.0979,132.199,11100.0
2015-02-17 13:20:00,143.8,144.16,143.75,143.93,8100.0,132.1715,132.5024,132.1255,132.291,8100.0
2015-02-17 13:25:00,143.89,144.07,143.86,143.89,7600.0,132.2542,132.4196,132.2266,132.2542,7600.0
2015-02-17 13:30:00,143.9,144.09,143.85,143.85,9800.0,132.2634,132.438,132.2174,132.2174,9800.0
2015-02-17 13:35:00,143.88,144.05,143.88,143.89,12100.0,132.245,132.4013,132.245,132.2542,12100.0
2015-02-17 13:40:00,143.95,144.11,143.9,143.98,10600.0,132.3093,132.4564,132.2634,132.3369,10600.0
2015-02-17 13:45:00,144.05,144.16,143.9,143.9,11100.0,132.4013,132.5024,132.2634,132.2634,11100.0
2015-02-17 13:50:00,143.9,143.96,143.76,143.86,14500.0,132.2634,132.3185,132.1347,132.2266,14500.0
2015-02-17 13:55:00,143.99,144.0,143.84,143.87,10100.0,132.3461,132.3553,132.2082,132.2358,10100.0
2015-02-17 14:00:00,143.9,144.05,143.75,143.78,11600.0,132.2634,132.4013,132.1255,132.1531,11600.0
2015-02-17 14:05:00,143.79,144.22,143.79,144.09,7300.0,132.1623,132.5575,132.1623,132.438,7300.0
2015-02-17 14:10:00,144.11,144.21,144.0,144.0,5200.0,132.4564,132.5483,132.3553,132.3553,5200.0
2015-02-17 14:15:00,144.06,144.22,144.06,144.14,5200.0,132.4104,132.5575,132.4104,132.484,5200.0
2015-02-17 14:20:00,144.16,144.3,144.05,144.26,8800.0,132.5024,132.631,132.4013,132.5943,8800.0
2015-02-17 14:25:00,144.25,144.33,144.06,144.15,6300.0,132.5851,132.6586,132.4104,132.4932,6300.0
2015-02-17 14:30:00,144.12,144.23,144.0,144.01,7800.0,132.4656,132.5667,132.3553,132.3645,7800.0
2015-02-17 14:35:00,144.02,144.27,144.02,144.21,4600.0,132.3737,132.6035,132.3737,132.5483,4600.0
2015-02-17 14:40:00,144.19,144.27,144.15,144.19,4900.0,132.5299,132.6035,132.4932,132.5299,4900.0
2015-02-17 14:45:00,144.18,144.44,144.17,144.44,6400.0,132.5207,132.7597,132.5115,132.7597,6400.0
2015-02-17 14:50:00,144.44,144.55,144.4,144.4,7300.0,132.7597,132.8608,132.7229,132.7229,7300.0
2015-02-17 14:55:00,144.39,144.48,144.35,144.37,3700.0,132.7138,132.7965,132.677,132.6954,3700.0
2015-02-17 15:00:00,144.35,144.37,143.96,143.99,7500.0,132.677,132.6954,132.3185,132.3461,7500.0
2015-02-17 15:05:00,143.99,144.13,143.94,143.98,7800.0,132.3461,132.4748,132.3001,132.3369,7800.0
2015-02-17 15:10:00,143.98,144.07,143.85,143.85,10500.0,132.3369,132.4196,132.2174,132.2174,10500.0
2015-02-17 15:15:00,143.9,143.9,143.53,143.59,17000.0,132.2634,132.2634,131.9233,131.9785,17000.0
2015-02-17 15:20:00,143.59,143.73,143.51,143.58,20000.0,131.9785,132.1071,131.9049,131.9693,20000.0
2015-02-17 15:25:00,143.66,143.74,143.52,143.57,8900.0,132.0428,132.1163,131.9141,131.9601,8900.0
2015-02-17 15:30:00,143.53,143.61,143.28,143.29,22900.0,131.9233,131.9968,131.6935,131.7027,22900.0
2015-02-17 15:35:00,143.31,143.53,143.29,143.41,10500.0,131.7211,131.9233,131.7027,131.813,10500.0
2015-02-17 15:40:00,143.41,143.51,143.1,143.19,20400.0,131.813,131.9049,131.5281,131.6108,20400.0
2015-02-17 15:45:00,143.22,143.23,143.0,143.23,24500.0,131.6384,131.6476,131.4362,131.6476,24500.0
2015-02-17 15:50:00,143.23,143.25,143.12,143.17,20000.0,131.6476,131.6659,131.5465,131.5924,20000.0
2015-02-17 15:55:00,143.2,143.72,143.17,143.63,43500.0,131.62,132.0979,131.5924,132.0152,43500.0
2015-02-18 09:30:00,143.5,143.85,143.5,143.67,9200.0,131.8957,132.2174,131.8957,132.052,9200.0
2015-02-18 09:35:00,143.53,144.09,143.2,144.06,11200.0,131.9233,132.438,131.62,132.4104,11200.0
2015-02-18 09:40:00,144.07,144.31,143.84,143.84,11400.0,132.4196,132.6402,132.2082,132.2082,11400.0
2015-02-18 09:45:00,143.64,144.42,143.64,144.0,10700.0,132.0244,132.7413,132.0244,132.3553,10700.0
2015-02-18 09:50:00,144.0,144.12,143.82,143.82,11400.0,132.3553,132.4656,132.1899,132.1899,11400.0
2015-02-18 09:55:00,143.8,143.9,143.6,143.6,9600.0,132.1715,132.2634,131.9876,131.9876,9600.0
2015-02-18 10:00:00,143.74,144.51,143.68,144.45,12600.0,132.1163,132.8241,132.0612,132.7689,12600.0
2015-02-18 10:05:00,144.41,144.54,144.29,144.37,13700.0,132.7321,132.8516,132.6218,132.6954,13700.0
2015-02-18 10:10:00,144.44,144.45,144.1,144.34,4600.0,132.7597,132.7689,132.4472,132.6678,4600.0
2015-02-18 10:15:00,144.31,144.4,144.21,144.33,6000.0,132.6402,132.7229,132.5483,132.6586,6000.0
2015-02-18 10:20:00,144.34,144.51,144.13,144.31,11500.0,132.6678,132.8241,132.4748,132.6402,11500.0
2015-02-18 10:25:00,144.33,144.56,144.25,144.39,12700.0,132.6586,132.87,132.5851,132.7138,12700.0
2015-02-18 10:30:00,144.31,144.95,144.16,144.9,61600.0,132.6402,133.2285,132.5024,133.1825,61600.0
2015-02-18 10:35:00,144.81,145.07,144.73,144.81,14000.0,133.0998,133.3388,133.0263,133.0998,14000.0
2015-02-18 10:40:00,144.82,145.19,144.82,145.12,5800.0,133.109,133.4491,133.109,133.3847,5800.0
2015-02-18 10:45:00,145.12,145.2,144.97,145.03,8000.0,133.3847,133.4583,133.2469,133.302,8000.0
2015-02-18 10:50:00,145.06,145.06,144.74,144.78,4100.0,133.3296,133.3296,133.0355,133.0722,4100.0
2015-02-18 10:55:00,144.74,144.81,144.65,144.78,3300.0,133.0355,133.0998,132.9527,133.0722,3300.0
2015-02-18 11:00:00,144.72,144.77,144.52,144.52,3600.0,133.0171,133.063,132.8332,132.8332,3600.0
2015-02-18 11:05:00,144.55,144.6,144.43,144.56,6900.0,132.8608,132.9068,132.7505,132.87,6900.0
2015-02-18 11:10:00,144.54,144.68,144.5,144.63,7700.0,132.8516,132.9803,132.8149,132.9343,7700.0
2015-02-18 11:15:00,144.63,144.82,144.63,144.82,13900.0,132.9343,133.109,132.9343,133.109,13900.0
2015-02-18 11:20:00,144.78,144.89,144.68,144.77,36300.0,133.0722,133.1733,132.9803,133.063,36300.0
2015-02-18 11:25:00,144.8,144.89,144.52,144.53,43600.0,133.0906,133.1733,132.8332,132.8424,43600.0
2015-02-18 11:30:00,144.53,144.89,144.45,144.65,32400.0,132.8424,133.1733,132.7689,132.9527,32400.0
2015-02-18 11:35:00,144.65,145.19,144.65,145.19,29900.0,132.9527,133.4491,132.9527,133.4491,29900.0
2015-02-18 11:40:00,145.19,145.19,144.98,145.07,4600.0,133.4491,133.4491,133.256,133.3388,4600.0
2015-02-18 11:45:00,145.06,145.1,144.92,145.0,4300.0,133.3296,133.3663,133.2009,133.2744,4300.0
2015-02-18 11:50:00,145.0,145.1,144.96,145.08,8300.0,133.2744,133.3663,133.2377,133.348,8300.0
2015-02-18 11:55:00,145.08,145.12,144.98,144.98,8000.0,133.348,133.3847,133.256,133.256,8000.0
2015-02-18 12:00:00,144.97,145.02,144.77,144.78,10600.0,133.2469,133.2928,133.063,133.0722,10600.0
2015-02-18 12:05:00,144.78,144.82,144.53,144.64,4400.0,133.0722,133.109,132.8424,132.9435,4400.0
2015-02-18 12:10:00,144.53,144.61,144.42,144.42,5900.0,132.8424,132.916,132.7413,132.7413,5900.0
2015-02-18 12:15:00,144.44,144.56,144.38,144.54,15300.0,132.7597,132.87,132.7046,132.8516,15300.0
2015-02-18 12:20:00,144.57,144.66,144.52,144.66,22400.0,132.8792,132.9619,132.8332,132.9619,22400.0
2015-02-18 12:25:00,144.66,144.8,144.62,144.65,3000.0,132.9619,133.0906,132.9252,132.9527,3000.0
2015-02-18 12:30:00,144.65,144.73,144.53,144.73,4800.0,132.9527,133.0263,132.8424,133.0263,4800.0
2015-02-18 12:35:00,144.66,144.74,144.53,144.53,4900.0,132.9619,133.0355,132.8424,132.8424,4900.0
2015-02-18 12:40:00,144.53,144.59,144.42,144.58,7200.0,132.8424,132.8976,132.7413,132.8884,7200.0
2015-02-18 12:45:00,144.51,144.86,144.51,144.85,10900.0,132.8241,133.1458,132.8241,133.1366,10900.0
2015-02-18 12:50:00,144.87,145.0,144.86,144.94,5700.0,133.1549,133.2744,133.1458,133.2193,5700.0
2015-02-18 12:55:00,144.91,145.07,144.87,145.0,14000.0,133.1917,133.3388,133.1549,133.2744,14000.0
2015-02-18 13:00:00,145.0,145.29,144.95,145.25,16400.0,133.2744,133.541,133.2285,133.5042,16400.0
2015-02-18 13:05:00,145.28,145.48,145.25,145.48,9700.0,133.5318,133.7156,133.5042,133.7156,9700.0
2015-02-18 13:10:00,145.53,145.64,145.46,145.46,5400.0,133.7616,133.8627,133.6972,133.6972,5400.0
2015-02-18 13:15:00,145.45,145.63,145.45,145.49,2100.0,133.688,133.8535,133.688,133.7248,2100.0
2015-02-18 13:20:00,145.49,145.53,145.25,145.25,9300.0,133.7248,133.7616,133.5042,133.5042,9300.0
2015-02-18 13:25:00,145.34,145.34,145.14,145.14,6000.0,133.5869,133.5869,133.4031,133.4031,6000.0
2015-02-18 13:30:00,145.14,145.34,145.14,145.27,3300.0,133.4031,133.5869,133.4031,133.5226,3300.0
2015-02-18 13:35:00,145.23,145.3,145.13,145.25,3000.0,133.4858,133.5502,133.3939,133.5042,3000.0
2015-02-18 13:40:00,145.29,145.43,145.23,145.35,6900.0,133.541,133.6697,133.4858,133.5961,6900.0
2015-02-18 13:45:00,145.27,145.45,145.27,145.29,2900.0,133.5226,133.688,133.5226,133.541,2900.0
2015-02-18 13:50:00,145.29,145.4,145.21,145.39,5100.0,133.541,133.6421,133.4674,133.6329,5100.0
2015-02-18 13:55:00,145.41,145.41,145.2,145.2,2900.0,133.6513,133.6513,133.4583,133.4583,2900.0
2015-02-18 14:00:00,145.3,145.61,145.24,145.33,14800.0,133.5502,133.8351,133.495,133.5777,14800.0
2015-02-18 14:05:00,145.41,145.7,145.36,145.49,7700.0,133.6513,133.9178,133.6053,133.7248,7700.0
2015-02-18 14:10:00,145.4,145.56,145.39,145.49,4200.0,133.6421,133.7891,133.6329,133.7248,4200.0
2015-02-18 14:15:00,145.51,145.56,145.44,145.49,6300.0,133.7432,133.7891,133.6788,133.7248,6300.0
2015-02-18 14:20:00,145.55,145.55,145.38,145.4,4100.0,133.78,133.78,133.6237,133.6421,4100.0
2015-02-18 14:25:00,145.48,145.48,145.09,145.26,6400.0,133.7156,133.7156,133.3572,133.5134,6400.0
2015-02-18 14:30:00,145.22,145.65,145.22,145.65,10000.0,133.4766,133.8719,133.4766,133.8719,10000.0
2015-02-18 14:35:00,145.56,145.68,145.48,145.6,5900.0,133.7891,133.8994,133.7156,133.8259,5900.0
2015-02-18 14:40:00,145.68,145.82,145.61,145.82,8100.0,133.8994,134.0281,133.8351,134.0281,8100.0
2015-02-18 14:45:00,145.81,145.83,145.71,145.82,7100.0,134.0189,134.0373,133.927,134.0281,7100.0
2015-02-18 14:50:00,145.76,146.02,145.71,146.0,10000.0,133.973,134.2119,133.927,134.1936,10000.0
2015-02-18 14:55:00,145.97,146.05,145.96,145.99,10900.0,134.166,134.2395,134.1568,134.1844,10900.0
2015-02-18 15:00:00,145.98,146.07,145.77,145.81,8800.0,134.1752,134.2579,133.9822,134.0189,8800.0
2015-02-18 15:05:00,145.77,145.81,145.66,145.74,10400.0,133.9822,134.0189,133.8811,133.9546,10400.0
2015-02-18 15:10:00,145.67,145.69,145.27,145.32,7700.0,133.8902,133.9086,133.5226,133.5686,7700.0
2015-02-18 15:15:00,145.36,145.36,145.19,145.23,8600.0,133.6053,133.6053,133.4491,133.4858,8600.0
2015-02-18 15:20:00,145.3,145.32,145.03,145.07,8400.0,133.5502,133.5686,133.302,133.3388,8400.0
2015-02-18 15:25:00,145.07,145.11,145.01,145.09,11400.0,133.3388,133.3755,133.2836,133.3572,11400.0
2015-02-18 15:30:00,145.04,145.09,144.95,145.02,8400.0,133.3112,133.3572,133.2285,133.2928,8400.0
2015-02-18 15:35:00,145.0,145.06,144.8,144.8,11200.0,133.2744,133.3296,133.0906,133.0906,11200.0
2015-02-18 15:40:00,144.81,144.87,144.63,144.63,12800.0,133.0998,133.1549,132.9343,132.9343,12800.0
2015-02-18 15:45:00,144.7,144.76,144.59,144.62,13500.0,132.9987,133.0538,132.8976,132.9252,13500.0
2015-02-18 15:50:00,144.62,144.73,144.57,144.69,18200.0,132.9252,133.0263,132.8792,132.9895,18200.0
2015-02-18 15:55:00,144.71,144.97,144.68,144.91,25900.0,133.0079,133.2469,132.9803,133.1917,25900.0
2015-02-19 09:30:00,144.0,144.5,143.81,143.88,6500.0,132.3553,132.8149,132.1807,132.245,6500.0
2015-02-19 09:35:00,144.22,144.74,144.03,144.68,8100.0,132.5575,133.0355,132.3829,132.9803,8100.0
2015-02-19 09:40:00,144.7,144.99,144.6,144.89,3000.0,132.9987,133.2652,132.9068,133.1733,3000.0
2015-02-19 09:45:00,144.74,145.04,144.39,144.85,18100.0,133.0355,133.3112,132.7138,133.1366,18100.0
2015-02-19 09:50:00,144.81,144.9,144.56,144.61,36800.0,133.0998,133.1825,132.87,132.916,36800.0
2015-02-19 09:55:00,144.61,145.22,144.29,145.14,100000.0,132.916,133.4766,132.6218,133.4031,100000.0
2015-02-19 10:00:00,145.06,145.35,144.87,145.27,9000.0,133.3296,133.5961,133.1549,133.5226,9000.0
2015-02-19 10:05:00,145.37,145.43,145.33,145.43,1700.0,133.6145,133.6697,133.5777,133.6697,1700.0
2015-02-19 10:10:00,145.35,145.53,145.33,145.51,9300.0,133.5961,133.7616,133.5777,133.7432,9300.0
2015-02-19 10:15:00,145.52,145.52,144.97,145.17,8600.0,133.7524,133.7524,133.2469,133.4307,8600.0
2015-02-19 10:20:00,145.17,145.28,144.92,144.96,26700.0,133.4307,133.5318,133.2009,133.2377,26700.0
2015-02-19 10:25:00,145.04,145.1,144.78,144.92,51900.0,133.3112,133.3663,133.0722,133.2009,51900.0
2015-02-19 10:30:00,144.92,144.92,144.09,144.12,15400.0,133.2009,133.2009,132.438,132.4656,15400.0
2015-02-19 10:35:00,144.1,144.49,144.1,144.49,3200.0,132.4472,132.8057,132.4472,132.8057,3200.0
2015-02-19 10:40:00,144.43,144.93,144.38,144.93,18100.0,132.7505,133.2101,132.7046,133.2101,18100.0
2015-02-19 10:45:00,144.78,144.78,144.49,144.49,1700.0,133.0722,133.0722,132.8057,132.8057,1700.0
2015-02-19 10:50:00,144.47,144.59,144.28,144.45,8700.0,132.7873,132.8976,132.6127,132.7689,8700.0
2015-02-19 10:55:00,144.31,144.47,143.99,143.99,3000.0,132.6402,132.7873,132.3461,132.3461,3000.0
2015-02-19 11:00:00,144.09,144.54,144.09,144.35,7800.0,132.438,132.8516,132.438,132.677,7800.0
2015-02-19 11:05:00,144.35,144.63,144.35,144.61,6900.0,132.677,132.9343,132.677,132.916,6900.0
2015-02-19 11:10:00,144.63,144.86,144.5,144.78,2300.0,132.9343,133.1458,132.8149,133.0722,2300.0
2015-02-19 11:15:00,144.88,144.9,144.58,144.69,5000.0,133.1641,133.1825,132.8884,132.9895,5000.0
2015-02-19 11:20:00,144.77,144.86,144.74,144.75,2400.0,133.063,133.1458,133.0355,133.0446,2400.0
2015-02-19 11:25:00,144.81,145.13,144.75,145.13,3700.0,133.0998,133.3939,133.0446,133.3939,3700.0
2015-02-19 11:30:00,145.03,145.08,144.81,145.06,5000.0,133.302,133.348,133.0998,133.3296,5000.0
2015-02-19 11:35:00,144.97,145.08,144.84,144.84,2900.0,133.2469,133.348,133.1274,133.1274,2900.0
2015-02-19 11:40:00,144.87,144.93,144.71,144.93,5500.0,133.1549,133.2101,133.0079,133.2101,5500.0
2015-02-19 11:45:00,144.98,145.15,144.89,145.15,5700.0,133.256,133.4123,133.1733,133.4123,5700.0
2015-02-19 11:50:00,145.15,145.45,145.09,145.32,2400.0,133.4123,133.688,133.3572,133.5686,2400.0
2015-02-19 11:55:00,145.44,145.56,145.33,145.56,4500.0,133.6788,133.7891,133.5777,133.7891,4500.0
2015-02-19 12:00:00,145.45,145.6,145.35,145.5,1900.0,133.688,133.8259,133.5961,133.734,1900.0
2015-02-19 12:05:00,145.47,145.47,145.22,145.45,1600.0,133.7064,133.7064,133.4766,133.688,1600.0
2015-02-19 12:10:00,145.44,145.68,145.43,145.68,2400.0,133.6788,133.8994,133.6697,133.8994,2400.0
2015-02-19 12:15:00,145.6,145.67,145.42,145.58,5100.0,133.8259,133.8902,133.6605,133.8075,5100.0
2015-02-19 12:20:00,145.48,145.7,145.43,145.49,6600.0,133.7156,133.9178,133.6697,133.7248,6600.0
2015-02-19 12:25:00,145.41,145.49,145.03,145.04,2800.0,133.6513,133.7248,133.302,133.3112,2800.0
2015-02-19 12:30:00,145.02,145.05,144.72,144.72,7100.0,133.2928,133.3204,133.0171,133.0171,7100.0
2015-02-19 12:35:00,144.57,144.57,144.39,144.5,4000.0,132.8792,132.8792,132.7138,132.8149,4000.0
2015-02-19 12:40:00,144.45,144.52,144.45,144.45,1500.0,132.7689,132.8332,132.7689,132.7689,1500.0
2015-02-19 12:45:00,144.37,144.53,144.37,144.48,3400.0,132.6954,132.8424,132.6954,132.7965,3400.0
2015-02-19 12:50:00,144.4,144.51,144.31,144.33,12600.0,132.7229,132.8241,132.6402,132.6586,12600.0
2015-02-19 12:55:00,144.36,144.36,144.09,144.25,2900.0,132.6862,132.6862,132.438,132.5851,2900.0
2015-02-19 13:00:00,144.26,144.33,144.17,144.27,4000.0,132.5943,132.6586,132.5115,132.6035,4000.0
2015-02-19 13:05:00,144.17,144.32,144.17,144.32,1300.0,132.5115,132.6494,132.5115,132.6494,1300.0
2015-02-19 13:10:00,144.27,144.3,144.19,144.19,1600.0,132.6035,132.631,132.5299,132.5299,1600.0
2015-02-19 13:15:00,144.2,144.24,144.07,144.23,2900.0,132.5391,132.5759,132.4196,132.5667,2900.0
2015-02-19 13:20:00,144.25,144.36,144.08,144.08,4200.0,132.5851,132.6862,132.4288,132.4288,4200.0
2015-02-19 13:25:00,144.1,144.19,143.95,144.17,2400.0,132.4472,132.5299,132.3093,132.5115,2400.0
2015-02-19 13:30:00,144.2,144.26,144.04,144.04,1000.0,132.5391,132.5943,132.3921,132.3921,1000.0
2015-02-19 13:35:00,144.18,144.36,144.18,144.36,2700.0,132.5207,132.6862,132.5207,132.6862,2700.0
2015-02-19 13:40:00,144.36,144.79,144.34,144.71,8100.0,132.6862,133.0814,132.6678,133.0079,8100.0
2015-02-19 13:45:00,144.79,144.97,144.64,144.97,10600.0,133.0814,133.2469,132.9435,133.2469,10600.0
2015-02-19 13:50:00,144.86,145.2,144.77,145.2,7900.0,133.1458,133.4583,133.063,133.4583,7900.0
2015-02-19 13:55:00,145.17,145.22,145.06,145.19,1200.0,133.4307,133.4766,133.3296,133.4491,1200.0
2015-02-19 14:00:00,145.16,145.33,145.04,145.17,3500.0,133.4215,133.5777,133.3112,133.4307,3500.0
2015-02-19 14:05:00,145.17,145.34,145.15,145.23,7600.0,133.4307,133.5869,133.4123,133.4858,7600.0
2015-02-19 14:10:00,145.22,145.3,145.11,145.11,5700.0,133.4766,133.5502,133.3755,133.3755,5700.0
2015-02-19 14:15:00,145.16,145.21,145.05,145.19,13400.0,133.4215,133.4674,133.3204,133.4491,13400.0
2015-02-19 14:20:00,145.18,145.19,144.82,144.82,6300.0,133.4399,133.4491,133.109,133.109,6300.0
2015-02-19 14:25:00,144.87,144.87,144.56,144.56,1400.0,133.1549,133.1549,132.87,132.87,1400.0
2015-02-19 14:30:00,144.58,144.77,144.58,144.7,2200.0,132.8884,133.063,132.8884,132.9987,2200.0
2015-02-19 14:35:00,144.76,144.84,144.54,144.54,2700.0,133.0538,133.1274,132.8516,132.8516,2700.0
2015-02-19 14:40:00,144.57,144.89,144.57,144.89,3600.0,132.8792,133.1733,132.8792,133.1733,3600.0
2015-02-19 14:45:00,144.91,144.99,144.81,144.99,3500.0,133.1917,133.2652,133.0998,133.2652,3500.0
2015-02-19 14:50:00,144.97,145.2,144.93,145.03,16600.0,133.2469,133.4583,133.2101,133.302,16600.0
2015-02-19 14:55:00,145.07,145.13,144.97,145.06,11400.0,133.3388,133.3939,133.2469,133.3296,11400.0
2015-02-19 15:00:00,144.96,145.02,144.81,145.02,4500.0,133.2377,133.2928,133.0998,133.2928,4500.0
2015-02-19 15:05:00,145.03,145.05,144.86,144.86,4200.0,133.302,133.3204,133.1458,133.1458,4200.0
2015-02-19 15:10:00,144.83,144.94,144.76,144.78,5200.0,133.1182,133.2193,133.0538,133.0722,5200.0
2015-02-19 15:15:00,144.76,144.77,144.56,144.76,5600.0,133.0538,133.063,132.87,133.0538,5600.0
2015-02-19 15:20:00,144.76,144.76,144.55,144.55,4100.0,133.0538,133.0538,132.8608,132.8608,4100.0
2015-02-19 15:25:00,144.66,144.66,144.48,144.5,4500.0,132.9619,132.9619,132.7965,132.8149,4500.0
2015-02-19 15:30:00,144.54,144.71,144.42,144.65,6500.0,132.8516,133.0079,132.7413,132.9527,6500.0
2015-02-19 15:35:00,144.72,144.83,144.68,144.68,8700.0,133.0171,133.1182,132.9803,132.9803,8700.0
2015-02-19 15:40:00,144.7,144.81,144.63,144.76,9700.0,132.9987,133.0998,132.9343,133.0538,9700.0
2015-02-19 15:45:00,144.78,144.91,144.69,144.89,15600.0,133.0722,133.1917,132.9895,133.1733,15600.0
2015-02-19 15:50:00,144.85,144.99,144.83,144.96,15700.0,133.1366,133.2652,133.1182,133.2377,15700.0
2015-02-19 15:55:00,144.98,145.03,144.9,144.99,26100.0,133.256,133.302,133.1825,133.2652,26100.0
2015-02-20 09:30:00,144.94,144.94,144.58,144.58,17200.0,133.2193,133.2193,132.8884,132.8884,17200.0
2015-02-20 09:35:00,144.7,144.7,144.39,144.39,1600.0,132.9987,132.9987,132.7138,132.7138,1600.0
2015-02-20 09:40:00,143.9,144.27,143.9,143.92,1100.0,132.2634,132.6035,132.2634,132.2818,1100.0
2015-02-20 09:45:00,144.2,144.32,144.06,144.07,3300.0,132.5391,132.6494,132.4104,132.4196,3300.0
2015-02-20 09:50:00,144.02,144.02,143.51,143.51,4800.0,132.3737,132.3737,131.9049,131.9049,4800.0
2015-02-20 09:55:00,143.61,143.86,143.57,143.83,1100.0,131.9968,132.2266,131.9601,132.199,1100.0
2015-02-20 10:00:00,143.63,143.73,143.52,143.56,5100.0,132.0152,132.1071,131.9141,131.9509,5100.0
2015-02-20 10:05:00,143.5,143.6,143.34,143.34,7400.0,131.8957,131.9876,131.7487,131.7487,7400.0
2015-02-20 10:10:00,143.35,143.48,142.95,143.11,11200.0,131.7579,131.8773,131.3902,131.5373,11200.0
2015-02-20 10:15:00,143.06,143.13,142.74,142.74,12000.0,131.4913,131.5556,131.1972,131.1972,12000.0
2015-02-20 10:20:00,142.72,142.96,142.71,142.95,34400.0,131.1788,131.3994,131.1696,131.3902,34400.0
2015-02-20 10:25:00,142.95,142.99,142.6,142.6,8000.0,131.3902,131.427,131.0685,131.0685,8000.0
2015-02-20 10:30:00,142.4,142.4,142.15,142.35,6300.0,130.8847,130.8847,130.6549,130.8387,6300.0
2015-02-20 10:35:00,142.36,142.96,142.3,142.86,7300.0,130.8479,131.3994,130.7928,131.3075,7300.0
2015-02-20 10:40:00,143.15,143.33,142.98,142.98,3400.0,131.574,131.7395,131.4178,131.4178,3400.0
2015-02-20 10:45:00,143.05,143.27,143.05,143.1,4300.0,131.4821,131.6843,131.4821,131.5281,4300.0
2015-02-20 10:50:00,143.14,143.19,142.88,143.1,3100.0,131.5648,131.6108,131.3259,131.5281,3100.0
2015-02-20 10:55:00,142.94,143.58,142.94,143.58,6900.0,131.381,131.9693,131.381,131.9693,6900.0
2015-02-20 11:00:00,143.61,143.85,143.55,143.64,4400.0,131.9968,132.2174,131.9417,132.0244,4400.0
2015-02-20 11:05:00,143.64,143.73,143.64,143.73,700.0,132.0244,132.1071,132.0244,132.1071,700.0
2015-02-20 11:10:00,143.63,143.82,143.63,143.77,900.0,132.0152,132.1899,132.0152,132.1439,900.0
2015-02-20 11:15:00,143.79,143.79,143.7,143.75,500.0,132.1623,132.1623,132.0796,132.1255,500.0
2015-02-20 11:20:00,143.85,143.88,143.75,143.83,1300.0,132.2174,132.245,132.1255,132.199,1300.0
2015-02-20 11:25:00,143.85,144.05,143.72,143.95,2300.0,132.2174,132.4013,132.0979,132.3093,2300.0
2015-02-20 11:30:00,143.87,144.07,143.79,144.03,1700.0,132.2358,132.4196,132.1623,132.3829,1700.0
2015-02-20 11:35:00,144.03,144.09,143.83,143.83,1900.0,132.3829,132.438,132.199,132.199,1900.0
2015-02-20 11:40:00,143.78,144.04,143.75,144.04,2800.0,132.1531,132.3921,132.1255,132.3921,2800.0
2015-02-20 11:45:00,143.95,144.09,143.85,144.09,800.0,132.3093,132.438,132.2174,132.438,800.0
2015-02-20 11:50:00,144.0,144.03,143.9,144.0,1500.0,132.3553,132.3829,132.2634,132.3553,1500.0
2015-02-20 11:55:00,144.11,144.21,144.11,144.21,600.0,132.4564,132.5483,132.4564,132.5483,600.0
2015-02-20 12:00:00,144.24,144.27,144.06,144.12,1500.0,132.5759,132.6035,132.4104,132.4656,1500.0
2015-02-20 12:05:00,144.12,144.12,143.9,144.06,600.0,132.4656,132.4656,132.2634,132.4104,600.0
2015-02-20 12:10:00,144.07,144.1,143.77,143.98,1300.0,132.4196,132.4472,132.1439,132.3369,1300.0
2015-02-20 12:15:00,143.99,143.99,143.78,143.81,1500.0,132.3461,132.3461,132.1531,132.1807,1500.0
2015-02-20 12:20:00,143.77,144.05,143.72,144.05,2300.0,132.1439,132.4013,132.0979,132.4013,2300.0
2015-02-20 12:25:00,143.95,143.96,143.74,143.91,1900.0,132.3093,132.3185,132.1163,132.2726,1900.0
2015-02-20 12:30:00,143.91,143.94,143.59,143.59,1700.0,132.2726,132.3001,131.9785,131.9785,1700.0
2015-02-20 12:35:00,143.63,144.16,143.59,143.64,5400.0,132.0152,132.5024,131.9785,132.0244,5400.0
2015-02-20 12:40:00,143.66,144.37,143.66,144.18,8800.0,132.0428,132.6954,132.0428,132.5207,8800.0
2015-02-20 12:45:00,144.07,144.34,144.07,144.29,1100.0,132.4196,132.6678,132.4196,132.6218,1100.0
2015-02-20 12:50:00,144.29,144.29,144.16,144.16,400.0,132.6218,132.6218,132.5024,132.5024,400.0
2015-02-20 12:55:00,144.13,144.13,144.11,144.12,300.0,132.4748,132.4748,132.4564,132.4656,300.0
2015-02-20 13:00:00,144.26,144.39,144.16,144.16,2500.0,132.5943,132.7138,132.5024,132.5024,2500.0
2015-02-20 13:05:00,144.36,144.44,144.36,144.44,1200.0,132.6862,132.7597,132.6862,132.7597,1200.0
2015-02-20 13:10:00,144.45,144.51,144.39,144.39,1200.0,132.7689,132.8241,132.7138,132.7138,1200.0
2015-02-20 13:15:00,144.41,144.67,144.4,144.58,1200.0,132.7321,132.9711,132.7229,132.8884,1200.0
2015-02-20 13:20:00,144.71,144.72,144.56,144.56,1500.0,133.0079,133.0171,132.87,132.87,1500.0
2015-02-20 13:25:00,144.68,144.78,144.59,144.66,23100.0,132.9803,133.0722,132.8976,132.9619,23100.0
2015-02-20 13:30:00,144.65,144.66,144.49,144.49,17600.0,132.9527,132.9619,132.8057,132.8057,17600.0
2015-02-20 13:35:00,144.48,144.58,144.45,144.45,10000.0,132.7965,132.8884,132.7689,132.7689,10000.0
2015-02-20 13:40:00,144.54,144.54,144.3,144.33,7200.0,132.8516,132.8516,132.631,132.6586,7200.0
2015-02-20 13:45:00,144.32,144.34,143.99,144.1,31700.0,132.6494,132.6678,132.3461,132.4472,31700.0
2015-02-20 13:50:00,143.99,144.08,143.96,143.96,1600.0,132.3461,132.4288,132.3185,132.3185,1600.0
2015-02-20 13:55:00,143.96,144.07,143.9,144.0,3300.0,132.3185,132.4196,132.2634,132.3553,3300.0
2015-02-20 14:00:00,143.87,143.93,143.79,143.8,3600.0,132.2358,132.291,132.1623,132.1715,3600.0
2015-02-20 14:05:00,143.8,143.88,143.73,143.73,4400.0,132.1715,132.245,132.1071,132.1071,4400.0
2015-02-20 14:10:00,143.79,143.84,143.68,143.69,8800.0,132.1623,132.2082,132.0612,132.0704,8800.0
2015-02-20 14:15:00,143.67,143.74,143.54,143.54,4300.0,132.052,132.1163,131.9325,131.9325,4300.0
2015-02-20 14:20:00,143.54,143.61,143.39,143.4,4900.0,131.9325,131.9968,131.7946,131.8038,4900.0
2015-02-20 14:25:00,143.36,143.4,143.0,143.0,7900.0,131.767,131.8038,131.4362,131.4362,7900.0
2015-02-20 14:30:00,143.04,143.14,143.01,143.01,2500.0,131.4729,131.5648,131.4454,131.4454,2500.0
2015-02-20 14:35:00,143.07,143.07,142.92,143.07,2600.0,131.5005,131.5005,131.3626,131.5005,2600.0
2015-02-20 14:40:00,143.05,143.06,142.51,142.57,9100.0,131.4821,131.4913,130.9858,131.0409,9100.0
2015-02-20 14:45:00,142.58,142.72,142.48,142.61,7500.0,131.0501,131.1788,130.9582,131.0777,7500.0
2015-02-20 14:50:00,142.5,142.74,142.5,142.57,3900.0,130.9766,131.1972,130.9766,131.0409,3900.0
2015-02-20 14:55:00,142.64,142.85,142.62,142.85,4300.0,131.1053,131.2983,131.0869,131.2983,4300.0
2015-02-20 15:00:00,142.87,142.88,142.69,142.7,4300.0,131.3167,131.3259,131.1512,131.1604,4300.0
2015-02-20 15:05:00,142.81,143.02,142.64,142.98,7500.0,131.2615,131.4545,131.1053,131.4178,7500.0
2015-02-20 15:10:00,143.02,143.11,142.95,142.95,12400.0,131.4545,131.5373,131.3902,131.3902,12400.0
2015-02-20 15:15:00,142.95,143.04,142.79,142.84,10800.0,131.3902,131.4729,131.2431,131.2891,10800.0
2015-02-20 15:20:00,142.91,142.97,142.87,142.87,2000.0,131.3534,131.4086,131.3167,131.3167,2000.0
2015-02-20 15:25:00,142.88,142.94,142.82,142.94,6400.0,131.3259,131.381,131.2707,131.381,6400.0
2015-02-20 15:30:00,142.93,143.06,142.9,142.91,7400.0,131.3718,131.4913,131.3442,131.3534,7400.0
2015-02-20 15:35:00,143.03,143.09,142.95,143.0,5700.0,131.4637,131.5189,131.3902,131.4362,5700.0
2015-02-20 15:40:00,143.0,143.12,142.99,143.06,8300.0,131.4362,131.5465,131.427,131.4913,8300.0
2015-02-20 15:45:00,143.07,143.15,142.94,143.04,14600.0,131.5005,131.574,131.381,131.4729,14600.0
2015-02-20 15:50:00,143.05,143.08,142.85,142.94,12500.0,131.4821,131.5097,131.2983,131.381,12500.0
2015-02-20 15:55:00,142.95,143.28,142.94,143.2,38600.0,131.3902,131.6935,131.381,131.62,38600.0
2015-02-23 09:30:00,143.24,143.31,142.29,142.29,6300.0,131.6568,131.7211,130.7836,130.7836,6300.0
2015-02-23 09:35:00,142.87,143.44,142.87,143.18,3100.0,131.3167,131.8406,131.3167,131.6016,3100.0
2015-02-23 09:40:00,143.37,143.37,142.95,142.99,1300.0,131.7762,131.7762,131.3902,131.427,1300.0
2015-02-23 09:45:00,142.99,143.39,142.99,143.03,9900.0,131.427,131.7946,131.427,131.4637,9900.0
2015-02-23 09:50:00,143.03,143.08,142.73,142.73,8500.0,131.4637,131.5097,131.188,131.188,8500.0
2015-02-23 09:55:00,142.81,143.08,142.73,143.04,18100.0,131.2615,131.5097,131.188,131.4729,18100.0
2015-02-23 10:00:00,143.03,143.53,142.89,143.53,12000.0,131.4637,131.9233,131.3351,131.9233,12000.0
2015-02-23 10:05:00,143.5,143.62,143.43,143.49,2500.0,131.8957,132.006,131.8314,131.8865,2500.0
2015-02-23 10:10:00,143.59,143.75,143.39,143.47,6100.0,131.9785,132.1255,131.7946,131.8682,6100.0
2015-02-23 10:15:00,143.56,144.02,143.45,144.02,7500.0,131.9509,132.3737,131.8498,132.3737,7500.0
2015-02-23 10:20:00,143.9,144.24,143.9,144.24,3700.0,132.2634,132.5759,132.2634,132.5759,3700.0
2015-02-23 10:25:00,144.2,144.5,144.09,144.5,5800.0,132.5391,132.8149,132.438,132.8149,5800.0
2015-02-23 10:30:00,144.43,144.59,144.36,144.59,3500.0,132.7505,132.8976,132.6862,132.8976,3500.0
2015-02-23 10:35:00,144.59,144.59,144.22,144.27,19300.0,132.8976,132.8976,132.5575,132.6035,19300.0
2015-02-23 10:40:00,144.15,144.21,144.03,144.13,1700.0,132.4932,132.5483,132.3829,132.4748,1700.0
2015-02-23 10:45:00,144.09,144.17,143.71,143.82,28800.0,132.438,132.5115,132.0887,132.1899,28800.0
2015-02-23 10:50:00,143.83,144.11,143.72,144.11,24200.0,132.199,132.4564,132.0979,132.4564,24200.0
2015-02-23 10:55:00,143.98,144.05,143.82,143.82,3800.0,132.3369,132.4013,132.1899,132.1899,3800.0
2015-02-23 11:00:00,143.91,143.91,143.8,143.87,1700.0,132.2726,132.2726,132.1715,132.2358,1700.0
2015-02-23 11:05:00,143.87,143.99,143.87,143.9,2000.0,132.2358,132.3461,132.2358,132.2634,2000.0
2015-02-23 11:10:00,143.81,143.81,143.66,143.75,1600.0,132.1807,132.1807,132.0428,132.1255,1600.0
2015-02-23 11:15:00,143.71,143.93,143.71,143.8,2000.0,132.0887,132.291,132.0887,132.1715,2000.0
2015-02-23 11:20:00,143.75,143.92,143.75,143.8,1900.0,132.1255,132.2818,132.1255,132.1715,1900.0
2015-02-23 11:25:00,143.79,143.86,143.72,143.84,3500.0,132.1623,132.2266,132.0979,132.2082,3500.0
2015-02-23 11:30:00,143.86,143.92,143.79,143.79,1000.0,132.2266,132.2818,132.1623,132.1623,1000.0
2015-02-23 11:35:00,143.8,143.8,143.41,143.49,10400.0,132.1715,132.1715,131.813,131.8865,10400.0
2015-02-23 11:40:00,143.49,143.59,143.44,143.44,2200.0,131.8865,131.9785,131.8406,131.8406,2200.0
2015-02-23 11:45:00,143.55,143.61,143.41,143.41,1500.0,131.9417,131.9968,131.813,131.813,1500.0
2015-02-23 11:50:00,143.46,143.54,143.33,143.51,2900.0,131.859,131.9325,131.7395,131.9049,2900.0
2015-02-23 11:55:00,143.49,143.49,143.23,143.23,2800.0,131.8865,131.8865,131.6476,131.6476,2800.0
2015-02-23 12:00:00,143.28,143.34,143.12,143.12,2200.0,131.6935,131.7487,131.5465,131.5465,2200.0
2015-02-23 12:05:00,143.14,143.14,143.0,143.0,300.0,131.5648,131.5648,131.4362,131.4362,300.0
2015-02-23 12:10:00,143.03,143.05,142.89,142.9,3400.0,131.4637,131.4821,131.3351,131.3442,3400.0
2015-02-23 12:15:00,142.86,142.93,142.69,142.73,1900.0,131.3075,131.3718,131.1512,131.188,1900.0
2015-02-23 12:20:00,142.66,142.76,142.54,142.76,4300.0,131.1237,131.2156,131.0134,131.2156,4300.0
2015-02-23 12:25:00,142.79,142.82,142.54,142.54,1900.0,131.2431,131.2707,131.0134,131.0134,1900.0
2015-02-23 12:30:00,142.64,142.67,142.55,142.55,1400.0,131.1053,131.1328,131.0226,131.0226,1400.0
2015-02-23 12:35:00,142.69,142.75,142.46,142.46,4100.0,131.1512,131.2064,130.9398,130.9398,4100.0
2015-02-23 12:40:00,142.37,142.63,142.37,142.55,3500.0,130.8571,131.0961,130.8571,131.0226,3500.0
2015-02-23 12:45:00,142.48,142.63,142.37,142.4,6400.0,130.9582,131.0961,130.8571,130.8847,6400.0
2015-02-23 12:50:00,142.41,142.54,142.33,142.35,15200.0,130.8939,131.0134,130.8203,130.8387,15200.0
2015-02-23 12:55:00,142.35,142.4,142.21,142.22,13700.0,130.8387,130.8847,130.71,130.7192,13700.0
2015-02-23 13:00:00,142.24,142.31,142.15,142.29,11600.0,130.7376,130.802,130.6549,130.7836,11600.0
2015-02-23 13:05:00,142.3,142.44,142.3,142.33,2500.0,130.7928,130.9214,130.7928,130.8203,2500.0
2015-02-23 13:10:00,142.28,142.4,142.28,142.29,2300.0,130.7744,130.8847,130.7744,130.7836,2300.0
2015-02-23 13:15:00,142.38,142.38,142.22,142.22,700.0,130.8663,130.8663,130.7192,130.7192,700.0
2015-02-23 13:20:00,142.22,142.52,142.21,142.52,2300.0,130.7192,130.995,130.71,130.995,2300.0
2015-02-23 13:25:00,142.52,142.64,142.52,142.64,1900.0,130.995,131.1053,130.995,131.1053,1900.0
2015-02-23 13:30:00,142.66,142.93,142.57,142.65,7700.0,131.1237,131.3718,131.0409,131.1145,7700.0
2015-02-23 13:35:00,142.82,142.94,142.75,142.92,3400.0,131.2707,131.381,131.2064,131.3626,3400.0
2015-02-23 13:40:00,142.96,143.13,142.85,142.85,3600.0,131.3994,131.5556,131.2983,131.2983,3600.0
2015-02-23 13:45:00,142.87,143.01,142.87,142.88,4600.0,131.3167,131.4454,131.3167,131.3259,4600.0
2015-02-23 13:50:00,142.86,142.86,142.5,142.5,3000.0,131.3075,131.3075,130.9766,130.9766,3000.0
2015-02-23 13:55:00,142.55,142.6,142.38,142.41,3700.0,131.0226,131.0685,130.8663,130.8939,3700.0
2015-02-23 14:00:00,142.46,142.46,142.18,142.23,3600.0,130.9398,130.9398,130.6825,130.7284,3600.0
2015-02-23 14:05:00,142.31,142.47,142.25,142.36,2600.0,130.802,130.949,130.7468,130.8479,2600.0
2015-02-23 14:10:00,142.42,142.53,142.32,142.41,4800.0,130.9031,131.0042,130.8111,130.8939,4800.0
2015-02-23 14:15:00,142.43,142.6,142.33,142.45,12200.0,130.9123,131.0685,130.8203,130.9306,12200.0
2015-02-23 14:20:00,142.56,142.65,142.47,142.65,4400.0,131.0317,131.1145,130.949,131.1145,4400.0
2015-02-23 14:25:00,142.65,142.74,142.57,142.74,14000.0,131.1145,131.1972,131.0409,131.1972,14000.0
2015-02-23 14:30:00,142.7,142.85,142.68,142.78,23800.0,131.1604,131.2983,131.142,131.234,23800.0
2015-02-23 14:35:00,142.83,142.84,142.68,142.78,9700.0,131.2799,131.2891,131.142,131.234,9700.0
2015-02-23 14:40:00,142.74,142.74,142.52,142.66,3200.0,131.1972,131.1972,130.995,131.1237,3200.0
2015-02-23 14:45:00,142.68,142.86,142.68,142.81,1100.0,131.142,131.3075,131.142,131.2615,1100.0
2015-02-23 14:50:00,142.74,142.85,142.71,142.74,2600.0,131.1972,131.2983,131.1696,131.1972,2600.0
2015-02-23 14:55:00,142.81,142.82,142.61,142.61,1500.0,131.2615,131.2707,131.0777,131.0777,1500.0
2015-02-23 15:00:00,142.61,142.78,142.6,142.75,6700.0,131.0777,131.234,131.0685,131.2064,6700.0
2015-02-23 15:05:00,142.64,142.72,142.55,142.65,4000.0,131.1053,131.1788,131.0226,131.1145,4000.0
2015-02-23 15:10:00,142.65,142.71,142.59,142.67,10800.0,131.1145,131.1696,131.0593,131.1328,10800.0
2015-02-23 15:15:00,142.69,142.86,142.69,142.78,9600.0,131.1512,131.3075,131.1512,131.234,9600.0
2015-02-23 15:20:00,142.85,143.0,142.85,142.99,6500.0,131.2983,131.4362,131.2983,131.427,6500.0
2015-02-23 15:25:00,143.0,143.04,142.89,142.97,5500.0,131.4362,131.4729,131.3351,131.4086,5500.0
2015-02-23 15:30:00,142.93,142.94,142.73,142.81,2900.0,131.3718,131.381,131.188,131.2615,2900.0
2015-02-23 15:35:00,142.82,142.96,142.71,142.92,5700.0,131.2707,131.3994,131.1696,131.3626,5700.0
2015-02-23 15:40:00,142.84,143.07,142.82,142.89,19300.0,131.2891,131.5005,131.2707,131.3351,19300.0
2015-02-23 15:45:00,142.96,143.1,142.96,143.09,5800.0,131.3994,131.5281,131.3994,131.5189,5800.0
2015-02-23 15:50:00,143.07,143.17,143.0,143.05,8400.0,131.5005,131.5924,131.4362,131.4821,8400.0
2015-02-23 15:55:00,143.1,143.48,143.09,143.41,29100.0,131.5281,131.8773,131.5189,131.813,29100.0
2015-02-24 09:30:00,143.71,143.71,143.43,143.69,2300.0,132.0887,132.0887,131.8314,132.0704,2300.0
2015-02-24 09:35:00,143.69,144.1,143.6,144.07,2600.0,132.0704,132.4472,131.9876,132.4196,2600.0
2015-02-24 09:40:00,143.7,144.25,143.66,144.25,3600.0,132.0796,132.5851,132.0428,132.5851,3600.0
2015-02-24 09:45:00,144.39,144.67,144.23,144.44,5300.0,132.7138,132.9711,132.5667,132.7597,5300.0
2015-02-24 09:50:00,144.34,144.65,144.25,144.39,8400.0,132.6678,132.9527,132.5851,132.7138,8400.0
2015-02-24 09:55:00,144.33,144.36,143.95,143.95,5100.0,132.6586,132.6862,132.3093,132.3093,5100.0
2015-02-24 10:00:00,144.09,144.09,143.5,143.76,10300.0,132.438,132.438,131.8957,132.1347,10300.0
2015-02-24 10:05:00,143.94,144.06,143.47,143.47,8500.0,132.3001,132.4104,131.8682,131.8682,8500.0
2015-02-24 10:10:00,143.52,143.55,143.04,143.04,5100.0,131.9141,131.9417,131.4729,131.4729,5100.0
2015-02-24 10:15:00,143.25,143.44,143.17,143.4,2600.0,131.6659,131.8406,131.5924,131.8038,2600.0
2015-02-24 10:20:00,143.58,143.63,143.36,143.48,2500.0,131.9693,132.0152,131.767,131.8773,2500.0
2015-02-24 10:25:00,143.52,143.56,143.22,143.22,4000.0,131.9141,131.9509,131.6384,131.6384,4000.0
2015-02-24 10:30:00,143.27,143.27,143.1,143.27,2800.0,131.6843,131.6843,131.5281,131.6843,2800.0
2015-02-24 10:35:00,143.27,143.56,143.27,143.44,7200.0,131.6843,131.9509,131.6843,131.8406,7200.0
2015-02-24 10:40:00,143.41,143.63,143.4,143.51,1900.0,131.813,132.0152,131.8038,131.9049,1900.0
2015-02-24 10:45:00,143.5,143.5,142.94,142.94,1300.0,131.8957,131.8957,131.381,131.381,1300.0
2015-02-24 10:50:00,143.14,143.44,142.95,143.16,3400.0,131.5648,131.8406,131.3902,131.5832,3400.0
2015-02-24 10:55:00,143.26,143.38,143.21,143.21,1300.0,131.6751,131.7854,131.6292,131.6292,1300.0
2015-02-24 11:00:00,143.22,143.33,143.2,143.33,600.0,131.6384,131.7395,131.62,131.7395,600.0
2015-02-24 11:05:00,143.4,143.42,143.23,143.4,4700.0,131.8038,131.8222,131.6476,131.8038,4700.0
2015-02-24 11:10:00,143.55,143.9,143.55,143.81,1400.0,131.9417,132.2634,131.9417,132.1807,1400.0
2015-02-24 11:15:00,143.81,143.81,143.64,143.74,1900.0,132.1807,132.1807,132.0244,132.1163,1900.0
2015-02-24 11:20:00,143.8,143.92,143.7,143.92,900.0,132.1715,132.2818,132.0796,132.2818,900.0
2015-02-24 11:25:00,143.74,143.85,143.47,143.63,2700.0,132.1163,132.2174,131.8682,132.0152,2700.0
2015-02-24 11:30:00,143.65,143.8,143.65,143.77,1300.0,132.0336,132.1715,132.0336,132.1439,1300.0
2015-02-24 11:35:00,143.6,143.74,143.55,143.57,2200.0,131.9876,132.1163,131.9417,131.9601,2200.0
2015-02-24 11:40:00,143.68,143.72,143.59,143.72,1800.0,132.0612,132.0979,131.9785,132.0979,1800.0
2015-02-24 11:45:00,143.73,143.74,143.43,143.5,3100.0,132.1071,132.1163,131.8314,131.8957,3100.0
2015-02-24 11:50:00,143.52,143.81,143.51,143.7,12600.0,131.9141,132.1807,131.9049,132.0796,12600.0
2015-02-24 11:55:00,143.73,144.03,143.72,143.86,12500.0,132.1071,132.3829,132.0979,132.2266,12500.0
2015-02-24 12:00:00,143.84,143.84,143.68,143.71,1500.0,132.2082,132.2082,132.0612,132.0887,1500.0
2015-02-24 12:05:00,143.72,143.89,143.71,143.89,2000.0,132.0979,132.2542,132.0887,132.2542,2000.0
2015-02-24 12:10:00,143.84,143.84,143.63,143.63,900.0,132.2082,132.2082,132.0152,132.0152,900.0
2015-02-24 12:15:00,143.7,143.73,143.46,143.47,3300.0,132.0796,132.1071,131.859,131.8682,3300.0
2015-02-24 12:20:00,143.53,143.64,143.4,143.43,13200.0,131.9233,132.0244,131.8038,131.8314,13200.0
2015-02-24 12:25:00,143.42,143.42,143.11,143.11,12600.0,131.8222,131.8222,131.5373,131.5373,12600.0
2015-02-24 12:30:00,143.06,143.09,142.82,142.82,1200.0,131.4913,131.5189,131.2707,131.2707,1200.0
2015-02-24 12:35:00,142.84,143.07,142.83,143.03,2800.0,131.2891,131.5005,131.2799,131.4637,2800.0
2015-02-24 12:40:00,143.12,143.12,142.9,142.94,2100.0,131.5465,131.5465,131.3442,131.381,2100.0
2015-02-24 12:45:00,142.95,142.98,142.87,142.98,2000.0,131.3902,131.4178,131.3167,131.4178,2000.0
2015-02-24 12:50:00,143.02,143.02,142.87,142.87,900.0,131.4545,131.4545,131.3167,131.3167,900.0
2015-02-24 12:55:00,142.88,143.11,142.88,143.11,1800.0,131.3259,131.5373,131.3259,131.5373,1800.0
2015-02-24 13:00:00,143.05,143.05,142.93,143.05,2600.0,131.4821,131.4821,131.3718,131.4821,2600.0
2015-02-24 13:05:00,142.91,143.02,142.88,142.88,600.0,131.3534,131.4545,131.3259,131.3259,600.0
2015-02-24 13:10:00,142.89,143.08,142.79,142.85,3300.0,131.3351,131.5097,131.2431,131.2983,3300.0
2015-02-24 13:15:00,142.85,142.93,142.59,142.59,1700.0,131.2983,131.3718,131.0593,131.0593,1700.0
2015-02-24 13:20:00,142.61,142.88,142.54,142.88,2400.0,131.0777,131.3259,131.0134,131.3259,2400.0
2015-02-24 13:25:00,142.93,142.94,142.78,142.94,1100.0,131.3718,131.381,131.234,131.381,1100.0
2015-02-24 13:30:00,143.03,143.21,143.03,143.13,1400.0,131.4637,131.6292,131.4637,131.5556,1400.0
2015-02-24 13:35:00,143.21,143.22,143.15,143.22,1300.0,131.6292,131.6384,131.574,131.6384,1300.0
2015-02-24 13:40:00,143.22,143.37,143.15,143.37,5400.0,131.6384,131.7762,131.574,131.7762,5400.0
2015-02-24 13:45:00,143.47,143.6,143.39,143.6,3900.0,131.8682,131.9876,131.7946,131.9876,3900.0
2015-02-24 13:50:00,143.6,143.64,143.55,143.64,1800.0,131.9876,132.0244,131.9417,132.0244,1800.0
2015-02-24 13:55:00,143.64,143.88,143.64,143.88,1400.0,132.0244,132.245,132.0244,132.245,1400.0
2015-02-24 14:00:00,143.8,143.94,143.78,143.94,1900.0,132.1715,132.3001,132.1531,132.3001,1900.0
2015-02-24 14:05:00,143.95,143.98,143.63,143.77,5000.0,132.3093,132.3369,132.0152,132.1439,5000.0
2015-02-24 14:10:00,143.79,143.82,143.39,143.56,5000.0,132.1623,132.1899,131.7946,131.9509,5000.0
2015-02-24 14:15:00,143.45,143.53,143.41,143.42,3200.0,131.8498,131.9233,131.813,131.8222,3200.0
2015-02-24 14:20:00,143.53,143.55,143.47,143.47,4800.0,131.9233,131.9417,131.8682,131.8682,4800.0
2015-02-24 14:25:00,143.53,143.55,143.3,143.41,5500.0,131.9233,131.9417,131.7119,131.813,5500.0
2015-02-24 14:30:00,143.31,143.41,143.19,143.25,6300.0,131.7211,131.813,131.6108,131.6659,6300.0
2015-02-24 14:35:00,143.28,143.55,143.25,143.55,4100.0,131.6935,131.9417,131.6659,131.9417,4100.0
2015-02-24 14:40:00,143.55,143.55,143.45,143.48,1600.0,131.9417,131.9417,131.8498,131.8773,1600.0
2015-02-24 14:45:00,143.46,143.54,143.37,143.37,17100.0,131.859,131.9325,131.7762,131.7762,17100.0
2015-02-24 14:50:00,143.36,143.36,143.22,143.24,2400.0,131.767,131.767,131.6384,131.6568,2400.0
2015-02-24 14:55:00,143.24,143.26,143.11,143.18,8300.0,131.6568,131.6751,131.5373,131.6016,8300.0
2015-02-24 15:00:00,143.16,143.2,143.05,143.05,4200.0,131.5832,131.62,131.4821,131.4821,4200.0
2015-02-24 15:05:00,143.11,143.15,143.04,143.07,8500.0,131.5373,131.574,131.4729,131.5005,8500.0
2015-02-24 15:10:00,143.06,143.19,142.99,143.19,10100.0,131.4913,131.6108,131.427,131.6108,10100.0
2015-02-24 15:15:00,143.19,143.2,143.07,143.14,7800.0,131.6108,131.62,131.5005,131.5648,7800.0
2015-02-24 15:20:00,143.13,143.32,143.13,143.25,14600.0,131.5556,131.7303,131.5556,131.6659,14600.0
2015-02-24 15:25:00,143.28,143.36,143.21,143.33,6400.0,131.6935,131.767,131.6292,131.7395,6400.0
2015-02-24 15:30:00,143.33,143.34,143.17,143.22,7600.0,131.7395,131.7487,131.5924,131.6384,7600.0
2015-02-24 15:35:00,143.26,143.34,143.22,143.3,8500.0,131.6751,131.7487,131.6384,131.7119,8500.0
2015-02-24 15:40:00,143.31,143.39,143.2,143.22,7700.0,131.7211,131.7946,131.62,131.6384,7700.0
2015-02-24 15:45:00,143.3,143.33,143.08,143.17,8900.0,131.7119,131.7395,131.5097,131.5924,8900.0
2015-02-24 15:50:00,143.08,143.17,143.0,143.06,11900.0,131.5097,131.5924,131.4362,131.4913,11900.0
2015-02-24 15:55:00,143.06,143.43,143.03,143.29,25700.0,131.4913,131.8314,131.4637,131.7027,25700.0
2015-02-25 09:30:00,143.6,144.24,143.58,144.24,6000.0,131.9876,132.5759,131.9693,132.5759,6000.0
2015-02-25 09:35:00,143.98,143.98,143.97,143.97,900.0,132.3369,132.3369,132.3277,132.3277,900.0
2015-02-25 09:40:00,143.5,143.5,143.41,143.41,700.0,131.8957,131.8957,131.813,131.813,700.0
2015-02-25 09:45:00,143.4,143.4,143.03,143.25,8000.0,131.8038,131.8038,131.4637,131.6659,8000.0
2015-02-25 09:50:00,143.39,143.39,142.8,143.22,7700.0,131.7946,131.7946,131.2523,131.6384,7700.0
2015-02-25 09:55:00,143.21,143.34,143.21,143.34,1300.0,131.6292,131.7487,131.6292,131.7487,1300.0
2015-02-25 10:00:00,143.13,143.66,143.13,143.49,2400.0,131.5556,132.0428,131.5556,131.8865,2400.0
2015-02-25 10:05:00,143.69,143.69,143.35,143.41,13100.0,132.0704,132.0704,131.7579,131.813,13100.0
2015-02-25 10:10:00,143.41,143.41,143.14,143.23,10100.0,131.813,131.813,131.5648,131.6476,10100.0
2015-02-25 10:15:00,143.14,143.14,142.81,142.81,2600.0,131.5648,131.5648,131.2615,131.2615,2600.0
2015-02-25 10:20:00,142.73,142.75,142.66,142.7,1900.0,131.188,131.2064,131.1237,131.1604,1900.0
2015-02-25 10:25:00,142.75,142.75,142.53,142.73,1200.0,131.2064,131.2064,131.0042,131.188,1200.0
2015-02-25 10:30:00,142.78,142.79,142.52,142.79,4000.0,131.234,131.2431,130.995,131.2431,4000.0
2015-02-25 10:35:00,142.76,142.86,142.65,142.76,7000.0,131.2156,131.3075,131.1145,131.2156,7000.0
2015-02-25 10:40:00,142.83,142.83,142.61,142.65,3900.0,131.2799,131.2799,131.0777,131.1145,3900.0
2015-02-25 10:45:00,142.65,142.73,142.53,142.53,2600.0,131.1145,131.188,131.0042,131.0042,2600.0
2015-02-25 10:50:00,142.51,142.64,142.36,142.5,6500.0,130.9858,131.1053,130.8479,130.9766,6500.0
2015-02-25 10:55:00,142.51,142.69,142.2,142.2,17200.0,130.9858,131.1512,130.7009,130.7009,17200.0
2015-02-25 11:00:00,142.17,142.42,142.17,142.42,1700.0,130.6733,130.9031,130.6733,130.9031,1700.0
2015-02-25 11:05:00,142.47,142.47,142.26,142.29,1800.0,130.949,130.949,130.756,130.7836,1800.0
2015-02-25 11:10:00,142.3,142.51,142.23,142.39,3700.0,130.7928,130.9858,130.7284,130.8755,3700.0
2015-02-25 11:15:00,142.24,142.49,142.14,142.49,6600.0,130.7376,130.9674,130.6457,130.9674,6600.0
2015-02-25 11:20:00,142.51,142.51,142.23,142.24,7000.0,130.9858,130.9858,130.7284,130.7376,7000.0
2015-02-25 11:25:00,142.3,142.42,142.18,142.18,1700.0,130.7928,130.9031,130.6825,130.6825,1700.0
2015-02-25 11:30:00,142.22,142.36,142.03,142.1,19600.0,130.7192,130.8479,130.5446,130.6089,19600.0
2015-02-25 11:35:00,142.11,142.19,141.8,141.99,12800.0,130.6181,130.6917,130.3332,130.5078,12800.0
2015-02-25 11:40:00,142.05,142.05,141.81,141.89,4300.0,130.563,130.563,130.3424,130.4159,4300.0
2015-02-25 11:45:00,141.86,142.09,141.83,142.01,5100.0,130.3883,130.5997,130.3608,130.5262,5100.0
2015-02-25 11:50:00,142.08,142.33,142.08,142.28,1100.0,130.5906,130.8203,130.5906,130.7744,1100.0
2015-02-25 11:55:00,142.33,142.38,142.18,142.18,3800.0,130.8203,130.8663,130.6825,130.6825,3800.0
2015-02-25 12:00:00,142.3,142.4,142.22,142.26,1600.0,130.7928,130.8847,130.7192,130.756,1600.0
2015-02-25 12:05:00,142.33,142.47,142.32,142.36,1100.0,130.8203,130.949,130.8111,130.8479,1100.0
2015-02-25 12:10:00,142.37,142.44,142.31,142.38,2300.0,130.8571,130.9214,130.802,130.8663,2300.0
2015-02-25 12:15:00,142.33,142.48,142.27,142.46,2300.0,130.8203,130.9582,130.7652,130.9398,2300.0
2015-02-25 12:20:00,142.49,142.59,142.47,142.56,1900.0,130.9674,131.0593,130.949,131.0317,1900.0
2015-02-25 12:25:00,142.64,142.66,142.48,142.48,1400.0,131.1053,131.1237,130.9582,130.9582,1400.0
2015-02-25 12:30:00,142.57,142.76,142.57,142.76,2800.0,131.0409,131.2156,131.0409,131.2156,2800.0
2015-02-25 12:35:00,142.7,142.87,142.65,142.72,20200.0,131.1604,131.3167,131.1145,131.1788,20200.0
2015-02-25 12:40:00,142.74,142.87,142.73,142.83,1200.0,131.1972,131.3167,131.188,131.2799,1200.0
2015-02-25 12:45:00,142.85,143.08,142.82,143.04,6600.0,131.2983,131.5097,131.2707,131.4729,6600.0
2015-02-25 12:50:00,142.98,143.03,142.91,143.01,2000.0,131.4178,131.4637,131.3534,131.4454,2000.0
2015-02-25 12:55:00,143.04,143.06,142.98,143.0,3300.0,131.4729,131.4913,131.4178,131.4362,3300.0
2015-02-25 13:00:00,143.07,143.09,142.91,142.91,3100.0,131.5005,131.5189,131.3534,131.3534,3100.0
2015-02-25 13:05:00,142.94,142.97,142.79,142.79,5300.0,131.381,131.4086,131.2431,131.2431,5300.0
2015-02-25 13:10:00,142.83,143.11,142.82,143.0,12300.0,131.2799,131.5373,131.2707,131.4362,12300.0
2015-02-25 13:15:00,142.98,143.11,142.92,143.05,3600.0,131.4178,131.5373,131.3626,131.4821,3600.0
2015-02-25 13:20:00,143.13,143.13,142.91,143.1,5000.0,131.5556,131.5556,131.3534,131.5281,5000.0
2015-02-25 13:25:00,143.02,143.09,142.92,143.09,900.0,131.4545,131.5189,131.3626,131.5189,900.0
2015-02-25 13:30:00,143.04,143.15,142.96,143.03,4800.0,131.4729,131.574,131.3994,131.4637,4800.0
2015-02-25 13:35:00,143.03,143.06,143.03,143.04,600.0,131.4637,131.4913,131.4637,131.4729,600.0
2015-02-25 13:40:00,143.01,143.02,142.83,142.85,3500.0,131.4454,131.4545,131.2799,131.2983,3500.0
2015-02-25 13:45:00,142.84,142.93,142.68,142.76,3000.0,131.2891,131.3718,131.142,131.2156,3000.0
2015-02-25 13:50:00,142.75,143.01,142.75,143.0,1400.0,131.2064,131.4454,131.2064,131.4362,1400.0
2015-02-25 13:55:00,143.05,143.11,142.94,142.97,3700.0,131.4821,131.5373,131.381,131.4086,3700.0
2015-02-25 14:00:00,142.99,143.03,142.86,142.86,4500.0,131.427,131.4637,131.3075,131.3075,4500.0
2015-02-25 14:05:00,142.85,142.85,142.56,142.59,3500.0,131.2983,131.2983,131.0317,131.0593,3500.0
2015-02-25 14:10:00,142.58,142.76,142.52,142.52,9200.0,131.0501,131.2156,130.995,130.995,9200.0
2015-02-25 14:15:00,142.54,142.63,142.52,142.58,6500.0,131.0134,131.0961,130.995,131.0501,6500.0
2015-02-25 14:20:00,142.58,142.6,142.5,142.6,1200.0,131.0501,131.0685,130.9766,131.0685,1200.0
2015-02-25 14:25:00,142.48,142.48,142.16,142.37,4500.0,130.9582,130.9582,130.6641,130.8571,4500.0
2015-02-25 14:30:00,142.38,142.52,142.28,142.28,2500.0,130.8663,130.995,130.7744,130.7744,2500.0
2015-02-25 14:35:00,142.4,142.41,142.1,142.13,3700.0,130.8847,130.8939,130.6089,130.6365,3700.0
2015-02-25 14:40:00,142.06,142.32,142.05,142.13,4300.0,130.5722,130.8111,130.563,130.6365,4300.0
2015-02-25 14:45:00,142.01,142.17,142.0,142.17,1900.0,130.5262,130.6733,130.517,130.6733,1900.0
2015-02-25 14:50:00,142.18,142.18,141.99,142.13,4200.0,130.6825,130.6825,130.5078,130.6365,4200.0
2015-02-25 14:55:00,142.13,142.19,142.03,142.03,2600.0,130.6365,130.6917,130.5446,130.5446,2600.0
2015-02-25 15:00:00,142.01,142.23,142.01,142.08,15300.0,130.5262,130.7284,130.5262,130.5906,15300.0
2015-02-25 15:05:00,142.1,142.1,141.8,141.85,18800.0,130.6089,130.6089,130.3332,130.3792,18800.0
2015-02-25 15:10:00,141.82,142.16,141.82,142.16,2600.0,130.3516,130.6641,130.3516,130.6641,2600.0
2015-02-25 15:15:00,142.2,142.21,142.07,142.18,1900.0,130.7009,130.71,130.5814,130.6825,1900.0
2015-02-25 15:20:00,142.16,142.23,142.0,142.0,3100.0,130.6641,130.7284,130.517,130.517,3100.0
2015-02-25 15:25:00,142.03,142.04,141.94,141.94,1600.0,130.5446,130.5538,130.4619,130.4619,1600.0
2015-02-25 15:30:00,141.92,142.1,141.88,141.95,10000.0,130.4435,130.6089,130.4067,130.4711,10000.0
2015-02-25 15:35:00,141.93,142.07,141.9,142.0,7300.0,130.4527,130.5814,130.4251,130.517,7300.0
2015-02-25 15:40:00,142.01,142.15,141.96,142.14,3400.0,130.5262,130.6549,130.4803,130.6457,3400.0
2015-02-25 15:45:00,142.2,142.33,142.18,142.3,8700.0,130.7009,130.8203,130.6825,130.7928,8700.0
2015-02-25 15:50:00,142.31,142.48,142.3,142.42,8600.0,130.802,130.9582,130.7928,130.9031,8600.0
2015-02-25 15:55:00,142.48,142.6,142.44,142.44,29000.0,130.9582,131.0685,130.9214,130.9214,29000.0
2015-02-26 09:30:00,143.92,144.53,143.41,143.52,14100.0,132.6554,133.2176,132.1853,132.2867,14100.0
2015-02-26 09:35:00,143.4,143.54,143.24,143.37,6300.0,132.1761,132.3051,132.0286,132.1484,6300.0
2015-02-26 09:40:00,143.47,143.69,143.44,143.48,7600.0,132.2406,132.4434,132.2129,132.2498,7600.0
2015-02-26 09:45:00,143.47,143.58,143.17,143.37,13600.0,132.2406,132.342,131.9641,132.1484,13600.0
2015-02-26 09:50:00,143.28,143.37,143.06,143.15,7900.0,132.0655,132.1484,131.8627,131.9456,7900.0
2015-02-26 09:55:00,143.0,143.36,142.97,143.16,10900.0,131.8074,132.1392,131.7797,131.9548,10900.0
2015-02-26 10:00:00,143.18,143.32,142.99,143.08,29900.0,131.9733,132.1023,131.7982,131.8811,29900.0
2015-02-26 10:05:00,143.09,143.36,143.09,143.18,4300.0,131.8903,132.1392,131.8903,131.9733,4300.0
2015-02-26 10:10:00,143.26,143.29,143.02,143.25,4200.0,132.047,132.0747,131.8258,132.0378,4200.0
2015-02-26 10:15:00,143.35,143.66,143.35,143.4,7800.0,132.13,132.4157,132.13,132.1761,7800.0
2015-02-26 10:20:00,143.44,143.44,143.15,143.15,3500.0,132.2129,132.2129,131.9456,131.9456,3500.0
2015-02-26 10:25:00,143.19,143.2,142.8,142.8,6200.0,131.9825,131.9917,131.623,131.623,6200.0
2015-02-26 10:30:00,142.86,143.01,142.69,143.01,2300.0,131.6783,131.8166,131.5216,131.8166,2300.0
2015-02-26 10:35:00,143.06,143.2,142.87,143.01,12600.0,131.8627,131.9917,131.6875,131.8166,12600.0
2015-02-26 10:40:00,143.0,143.0,142.71,142.71,5700.0,131.8074,131.8074,131.5401,131.5401,5700.0
2015-02-26 10:45:00,142.71,142.84,142.62,142.66,19800.0,131.5401,131.6599,131.4571,131.494,19800.0
2015-02-26 10:50:00,142.65,142.67,142.43,142.57,6700.0,131.4848,131.5032,131.282,131.411,6700.0
2015-02-26 10:55:00,142.56,142.68,142.44,142.66,1900.0,131.4018,131.5124,131.2912,131.494,1900.0
2015-02-26 11:00:00,142.66,142.73,142.58,142.6,2400.0,131.494,131.5585,131.4202,131.4387,2400.0
2015-02-26 11:05:00,142.53,142.82,142.53,142.77,3000.0,131.3742,131.6415,131.3742,131.5954,3000.0
2015-02-26 11:10:00,142.79,142.79,142.71,142.71,1300.0,131.6138,131.6138,131.5401,131.5401,1300.0
2015-02-26 11:15:00,142.74,142.97,142.7,142.88,18100.0,131.5677,131.7797,131.5309,131.6968,18100.0
2015-02-26 11:20:00,142.92,142.95,142.86,142.92,1400.0,131.7336,131.7613,131.6783,131.7336,1400.0
2015-02-26 11:25:00,142.97,143.08,142.93,143.08,1800.0,131.7797,131.8811,131.7428,131.8811,1800.0
2015-02-26 11:30:00,143.06,143.19,142.86,142.86,7000.0,131.8627,131.9825,131.6783,131.6783,7000.0
2015-02-26 11:35:00,142.96,143.06,142.85,142.95,14000.0,131.7705,131.8627,131.6691,131.7613,14000.0
2015-02-26 11:40:00,142.91,143.1,142.91,143.02,3000.0,131.7244,131.8995,131.7244,131.8258,3000.0
2015-02-26 11:45:00,142.98,143.13,142.98,143.0,7300.0,131.7889,131.9272,131.7889,131.8074,7300.0
2015-02-26 11:50:00,143.0,143.05,142.91,143.04,5100.0,131.8074,131.8535,131.7244,131.8442,5100.0
2015-02-26 11:55:00,143.11,143.13,143.06,143.06,1100.0,131.9088,131.9272,131.8627,131.8627,1100.0
2015-02-26 12:00:00,143.0,143.07,142.94,143.07,1800.0,131.8074,131.8719,131.7521,131.8719,1800.0
2015-02-26 12:05:00,143.08,143.11,142.98,143.08,7100.0,131.8811,131.9088,131.7889,131.8811,7100.0
2015-02-26 12:10:00,142.97,143.06,142.94,143.01,5200.0,131.7797,131.8627,131.7521,131.8166,5200.0
2015-02-26 12:15:00,142.96,142.97,142.6,142.6,3300.0,131.7705,131.7797,131.4387,131.4387,3300.0
2015-02-26 12:20:00,142.58,142.65,142.45,142.45,7300.0,131.4202,131.4848,131.3004,131.3004,7300.0
2015-02-26 12:25:00,142.45,142.54,142.4,142.54,4300.0,131.3004,131.3834,131.2543,131.3834,4300.0
2015-02-26 12:30:00,142.53,142.77,142.53,142.77,3800.0,131.3742,131.5954,131.3742,131.5954,3800.0
2015-02-26 12:35:00,142.75,142.82,142.74,142.82,3900.0,131.5769,131.6415,131.5677,131.6415,3900.0
2015-02-26 12:40:00,142.85,142.88,142.78,142.88,2700.0,131.6691,131.6968,131.6046,131.6968,2700.0
2015-02-26 12:45:00,142.9,143.11,142.89,143.0,3900.0,131.7152,131.9088,131.706,131.8074,3900.0
2015-02-26 12:50:00,142.97,143.07,142.96,143.07,1500.0,131.7797,131.8719,131.7705,131.8719,1500.0
2015-02-26 12:55:00,143.04,143.09,142.95,143.0,1400.0,131.8442,131.8903,131.7613,131.8074,1400.0
2015-02-26 13:00:00,143.09,143.09,142.96,143.08,1900.0,131.8903,131.8903,131.7705,131.8811,1900.0
2015-02-26 13:05:00,143.06,143.11,143.04,143.04,2500.0,131.8627,131.9088,131.8442,131.8442,2500.0
2015-02-26 13:10:00,143.05,143.07,143.02,143.05,2800.0,131.8535,131.8719,131.8258,131.8535,2800.0
2015-02-26 13:15:00,143.08,143.13,142.89,142.92,3000.0,131.8811,131.9272,131.706,131.7336,3000.0
2015-02-26 13:20:00,142.88,142.88,142.65,142.81,2300.0,131.6968,131.6968,131.4848,131.6322,2300.0
2015-02-26 13:25:00,142.9,142.97,142.84,142.97,1400.0,131.7152,131.7797,131.6599,131.7797,1400.0
2015-02-26 13:30:00,142.91,143.0,142.9,142.98,1800.0,131.7244,131.8074,131.7152,131.7889,1800.0
2015-02-26 13:35:00,142.97,142.97,142.86,142.9,5500.0,131.7797,131.7797,131.6783,131.7152,5500.0
2015-02-26 13:40:00,142.88,142.94,142.8,142.87,1000.0,131.6968,131.7521,131.623,131.6875,1000.0
2015-02-26 13:45:00,142.78,142.78,142.65,142.67,1700.0,131.6046,131.6046,131.4848,131.5032,1700.0
2015-02-26 13:50:00,142.66,142.85,142.62,142.85,1100.0,131.494,131.6691,131.4571,131.6691,1100.0
2015-02-26 13:55:00,142.9,142.9,142.66,142.69,1600.0,131.7152,131.7152,131.494,131.5216,1600.0
2015-02-26 14:00:00,142.72,142.73,142.61,142.73,600.0,131.5493,131.5585,131.4479,131.5585,600.0
2015-02-26 14:05:00,142.74,142.79,142.6,142.66,2900.0,131.5677,131.6138,131.4387,131.494,2900.0
2015-02-26 14:10:00,142.58,142.6,142.29,142.39,3700.0,131.4202,131.4387,131.1529,131.2451,3700.0
2015-02-26 14:15:00,142.38,142.38,141.96,141.96,13300.0,131.2359,131.2359,130.8488,130.8488,13300.0
2015-02-26 14:20:00,141.91,141.92,141.73,141.77,4000.0,130.8027,130.8119,130.6368,130.6736,4000.0
2015-02-26 14:25:00,141.8,141.8,141.52,141.52,2300.0,130.7013,130.7013,130.4432,130.4432,2300.0
2015-02-26 14:30:00,141.5,141.59,141.29,141.29,4400.0,130.4248,130.5077,130.2312,130.2312,4400.0
2015-02-26 14:35:00,141.31,141.4,141.18,141.3,4300.0,130.2496,130.3326,130.1298,130.2404,4300.0
2015-02-26 14:40:00,141.34,141.36,141.26,141.28,2300.0,130.2773,130.2957,130.2036,130.222,2300.0
2015-02-26 14:45:00,141.26,141.3,141.14,141.3,5300.0,130.2036,130.2404,130.093,130.2404,5300.0
2015-02-26 14:50:00,141.35,141.37,141.2,141.2,9400.0,130.2865,130.305,130.1483,130.1483,9400.0
2015-02-26 14:55:00,141.19,141.19,140.96,141.01,5700.0,130.139,130.139,129.927,129.9731,5700.0
2015-02-26 15:00:00,141.07,141.08,140.86,140.88,4400.0,130.0284,130.0376,129.8349,129.8533,4400.0
2015-02-26 15:05:00,140.89,141.22,140.88,141.22,11400.0,129.8625,130.1667,129.8533,130.1667,11400.0
2015-02-26 15:10:00,141.16,141.36,141.09,141.36,7700.0,130.1114,130.2957,130.0469,130.2957,7700.0
2015-02-26 15:15:00,141.37,141.69,141.33,141.69,10000.0,130.305,130.5999,130.2681,130.5999,10000.0
2015-02-26 15:20:00,141.72,141.78,141.56,141.69,23800.0,130.6276,130.6829,130.4801,130.5999,23800.0
2015-02-26 15:25:00,141.64,141.66,141.38,141.44,23300.0,130.5538,130.5723,130.3142,130.3695,23300.0
2015-02-26 15:30:00,141.47,141.57,141.24,141.44,5600.0,130.3971,130.4893,130.1851,130.3695,5600.0
2015-02-26 15:35:00,141.44,141.66,141.43,141.63,4700.0,130.3695,130.5723,130.3603,130.5446,4700.0
2015-02-26 15:40:00,141.7,141.81,141.55,141.56,5900.0,130.6091,130.7105,130.4709,130.4801,5900.0
2015-02-26 15:45:00,141.63,141.81,141.59,141.59,14000.0,130.5446,130.7105,130.5077,130.5077,14000.0
2015-02-26 15:50:00,141.6,141.68,141.51,141.59,12100.0,130.5169,130.5907,130.434,130.5077,12100.0
2015-02-26 15:55:00,141.62,141.69,141.5,141.62,23100.0,130.5354,130.5999,130.4248,130.5354,23100.0
2015-02-27 09:30:00,141.99,142.68,141.99,142.64,5500.0,130.8764,131.5124,130.8764,131.4755,5500.0
2015-02-27 09:35:00,142.54,142.85,142.54,142.84,300.0,131.3834,131.6691,131.3834,131.6599,300.0
2015-02-27 09:40:00,142.89,143.19,142.67,143.19,800.0,131.706,131.9825,131.5032,131.9825,800.0
2015-02-27 09:45:00,143.12,143.12,142.1,142.17,3000.0,131.918,131.918,130.9778,131.0423,3000.0
2015-02-27 09:50:00,142.36,142.55,141.78,141.78,5200.0,131.2175,131.3926,130.6829,130.6829,5200.0
2015-02-27 09:55:00,142.12,142.12,141.88,141.93,500.0,130.9962,130.9962,130.775,130.8211,500.0
2015-02-27 10:00:00,142.38,142.44,142.15,142.44,1400.0,131.2359,131.2912,131.0239,131.2912,1400.0
2015-02-27 10:05:00,142.26,142.62,142.25,142.48,1500.0,131.1253,131.4571,131.1161,131.3281,1500.0
2015-02-27 10:10:00,142.79,143.01,142.73,143.01,2500.0,131.6138,131.8166,131.5585,131.8166,2500.0
2015-02-27 10:15:00,142.96,142.98,142.66,142.73,1900.0,131.7705,131.7889,131.494,131.5585,1900.0
2015-02-27 10:20:00,142.55,142.91,142.53,142.81,8000.0,131.3926,131.7244,131.3742,131.6322,8000.0
2015-02-27 10:25:00,143.0,143.24,142.91,143.0,8500.0,131.8074,132.0286,131.7244,131.8074,8500.0
2015-02-27 10:30:00,142.86,142.91,142.44,142.46,9500.0,131.6783,131.7244,131.2912,131.3096,9500.0
2015-02-27 10:35:00,142.44,142.67,142.42,142.67,3200.0,131.2912,131.5032,131.2728,131.5032,3200.0
2015-02-27 10:40:00,142.67,142.92,142.59,142.92,1600.0,131.5032,131.7336,131.4295,131.7336,1600.0
2015-02-27 10:45:00,142.89,143.01,142.79,142.86,13500.0,131.706,131.8166,131.6138,131.6783,13500.0
2015-02-27 10:50:00,142.84,142.91,142.79,142.86,2500.0,131.6599,131.7244,131.6138,131.6783,2500.0
2015-02-27 10:55:00,142.93,142.93,142.93,142.93,100.0,131.7428,131.7428,131.7428,131.7428,100.0
2015-02-27 11:00:00,142.92,143.04,142.92,142.97,4400.0,131.7336,131.8442,131.7336,131.7797,4400.0
2015-02-27 11:05:00,142.97,143.14,142.94,143.14,7100.0,131.7797,131.9364,131.7521,131.9364,7100.0
2015-02-27 11:10:00,143.13,143.22,143.05,143.21,2300.0,131.9272,132.0102,131.8535,132.0009,2300.0
2015-02-27 11:15:00,143.19,143.19,142.72,143.01,12300.0,131.9825,131.9825,131.5493,131.8166,12300.0
2015-02-27 11:20:00,142.93,143.03,142.81,143.0,9100.0,131.7428,131.835,131.6322,131.8074,9100.0
2015-02-27 11:25:00,143.0,143.03,142.85,142.85,1100.0,131.8074,131.835,131.6691,131.6691,1100.0
2015-02-27 11:30:00,142.84,143.16,142.84,143.16,1400.0,131.6599,131.9548,131.6599,131.9548,1400.0
2015-02-27 11:35:00,143.26,143.26,143.26,143.26,100.0,132.047,132.047,132.047,132.047,100.0
2015-02-27 11:40:00,143.27,143.38,143.22,143.22,3000.0,132.0562,132.1576,132.0102,132.0102,3000.0
2015-02-27 11:45:00,143.22,143.26,142.99,142.99,3000.0,132.0102,132.047,131.7982,131.7982,3000.0
2015-02-27 11:50:00,143.05,143.28,142.99,143.08,13500.0,131.8535,132.0655,131.7982,131.8811,13500.0
2015-02-27 11:55:00,143.09,143.21,143.06,143.17,9000.0,131.8903,132.0009,131.8627,131.9641,9000.0
2015-02-27 12:00:00,143.04,143.2,142.99,143.16,2200.0,131.8442,131.9917,131.7982,131.9548,2200.0
2015-02-27 12:05:00,143.2,143.2,143.2,143.2,100.0,131.9917,131.9917,131.9917,131.9917,100.0
2015-02-27 12:10:00,143.15,143.15,142.93,142.98,2300.0,131.9456,131.9456,131.7428,131.7889,2300.0
2015-02-27 12:15:00,142.91,143.17,142.91,143.02,3400.0,131.7244,131.9641,131.7244,131.8258,3400.0
2015-02-27 12:20:00,142.93,142.99,142.82,142.94,2300.0,131.7428,131.7982,131.6415,131.7521,2300.0
2015-02-27 12:25:00,142.85,142.94,142.84,142.84,800.0,131.6691,131.7521,131.6599,131.6599,800.0
2015-02-27 12:30:00,142.77,142.86,142.77,142.82,500.0,131.5954,131.6783,131.5954,131.6415,500.0
2015-02-27 12:35:00,142.82,142.82,142.82,142.82,100.0,131.6415,131.6415,131.6415,131.6415,100.0
2015-02-27 12:40:00,142.77,142.84,142.71,142.84,2400.0,131.5954,131.6599,131.5401,131.6599,2400.0
2015-02-27 12:45:00,142.85,142.86,142.64,142.81,3000.0,131.6691,131.6783,131.4755,131.6322,3000.0
2015-02-27 12:50:00,142.77,142.77,142.64,142.66,600.0,131.5954,131.5954,131.4755,131.494,600.0
2015-02-27 12:55:00,142.8,142.98,142.71,142.9,1900.0,131.623,131.7889,131.5401,131.7152,1900.0
2015-02-27 13:00:00,142.89,142.94,142.67,142.76,5300.0,131.706,131.7521,131.5032,131.5862,5300.0
2015-02-27 13:05:00,142.86,142.95,142.69,142.73,8400.0,131.6783,131.7613,131.5216,131.5585,8400.0
2015-02-27 13:10:00,142.75,142.77,142.43,142.5,12300.0,131.5769,131.5954,131.282,131.3465,12300.0
2015-02-27 13:15:00,142.49,142.54,142.3,142.39,8600.0,131.3373,131.3834,131.1622,131.2451,8600.0
2015-02-27 13:20:00,142.33,142.55,142.27,142.41,2400.0,131.1898,131.3926,131.1345,131.2636,2400.0
2015-02-27 13:25:00,142.36,142.39,142.16,142.37,13700.0,131.2175,131.2451,131.0331,131.2267,13700.0
2015-02-27 13:30:00,142.37,142.44,142.26,142.38,16200.0,131.2267,131.2912,131.1253,131.2359,16200.0
2015-02-27 13:35:00,142.4,142.51,142.34,142.5,1900.0,131.2543,131.3557,131.199,131.3465,1900.0
2015-02-27 13:40:00,142.43,142.66,142.43,142.5,4500.0,131.282,131.494,131.282,131.3465,4500.0
2015-02-27 13:45:00,142.5,142.5,142.28,142.32,6100.0,131.3465,131.3465,131.1437,131.1806,6100.0
2015-02-27 13:50:00,142.49,142.79,142.49,142.65,4100.0,131.3373,131.6138,131.3373,131.4848,4100.0
2015-02-27 13:55:00,142.67,142.78,142.67,142.74,800.0,131.5032,131.6046,131.5032,131.5677,800.0
2015-02-27 14:00:00,142.78,142.87,142.74,142.77,3100.0,131.6046,131.6875,131.5677,131.5954,3100.0
2015-02-27 14:05:00,142.75,142.75,142.54,142.74,2200.0,131.5769,131.5769,131.3834,131.5677,2200.0
2015-02-27 14:10:00,142.8,142.8,142.57,142.61,1200.0,131.623,131.623,131.411,131.4479,1200.0
2015-02-27 14:15:00,142.55,142.85,142.55,142.75,2900.0,131.3926,131.6691,131.3926,131.5769,2900.0
2015-02-27 14:20:00,142.75,142.87,142.71,142.79,1500.0,131.5769,131.6875,131.5401,131.6138,1500.0
2015-02-27 14:25:00,142.91,142.91,142.77,142.89,2800.0,131.7244,131.7244,131.5954,131.706,2800.0
2015-02-27 14:30:00,142.86,142.94,142.77,142.94,2400.0,131.6783,131.7521,131.5954,131.7521,2400.0
2015-02-27 14:35:00,142.93,143.04,142.52,142.52,4100.0,131.7428,131.8442,131.3649,131.3649,4100.0
2015-02-27 14:40:00,142.67,142.67,142.51,142.65,900.0,131.5032,131.5032,131.3557,131.4848,900.0
2015-02-27 14:45:00,142.66,142.67,142.5,142.67,2200.0,131.494,131.5032,131.3465,131.5032,2200.0
2015-02-27 14:50:00,142.68,142.68,142.47,142.58,900.0,131.5124,131.5124,131.3189,131.4202,900.0
2015-02-27 14:55:00,142.57,142.7,142.52,142.7,2400.0,131.411,131.5309,131.3649,131.5309,2400.0
2015-02-27 15:00:00,142.72,142.72,142.31,142.61,4000.0,131.5493,131.5493,131.1714,131.4479,4000.0
2015-02-27 15:05:00,142.66,142.68,142.48,142.48,2300.0,131.494,131.5124,131.3281,131.3281,2300.0
2015-02-27 15:10:00,142.5,142.73,142.43,142.6,2200.0,131.3465,131.5585,131.282,131.4387,2200.0
2015-02-27 15:15:00,142.48,142.62,142.34,142.62,3000.0,131.3281,131.4571,131.199,131.4571,3000.0
2015-02-27 15:20:00,142.63,142.69,142.56,142.65,3700.0,131.4663,131.5216,131.4018,131.4848,3700.0
2015-02-27 15:25:00,142.61,142.75,142.57,142.7,2100.0,131.4479,131.5769,131.411,131.5309,2100.0
2015-02-27 15:30:00,142.62,142.65,142.51,142.59,3100.0,131.4571,131.4848,131.3557,131.4295,3100.0
2015-02-27 15:35:00,142.56,142.69,142.49,142.56,2500.0,131.4018,131.5216,131.3373,131.4018,2500.0
2015-02-27 15:40:00,142.6,142.68,142.4,142.54,4800.0,131.4387,131.5124,131.2543,131.3834,4800.0
2015-02-27 15:45:00,142.62,142.72,142.34,142.34,5400.0,131.4571,131.5493,131.199,131.199,5400.0
2015-02-27 15:50:00,142.41,142.56,142.26,142.34,14600.0,131.2636,131.4018,131.1253,131.199,14600.0
2015-02-27 15:55:00,142.35,142.48,142.23,142.32,35900.0,131.2082,131.3281,131.0976,131.1806,35900.0
2015-03-02 09:30:00,143.08,143.08,142.26,142.56,10400.0,131.8811,131.8811,131.1253,131.4018,10400.0
2015-03-02 09:35:00,142.48,142.56,142.27,142.54,1700.0,131.3281,131.4018,131.1345,131.3834,1700.0
2015-03-02 09:40:00,142.3,142.36,141.5,141.6,5300.0,131.1622,131.2175,130.4248,130.5169,5300.0
2015-03-02 09:45:00,141.63,142.19,141.38,141.96,4600.0,130.5446,131.0608,130.3142,130.8488,4600.0
2015-03-02 09:50:00,142.0,142.19,141.92,142.06,4300.0,130.8856,131.0608,130.8119,130.9409,4300.0
2015-03-02 09:55:00,142.23,142.46,142.16,142.34,4500.0,131.0976,131.3096,131.0331,131.199,4500.0
2015-03-02 10:00:00,142.47,142.64,142.42,142.54,2200.0,131.3189,131.4755,131.2728,131.3834,2200.0
2015-03-02 10:05:00,142.34,142.89,142.34,142.86,5800.0,131.199,131.706,131.199,131.6783,5800.0
2015-03-02 10:10:00,142.86,143.21,142.66,143.03,5000.0,131.6783,132.0009,131.494,131.835,5000.0
2015-03-02 10:15:00,142.94,143.49,142.94,143.04,6500.0,131.7521,132.259,131.7521,131.8442,6500.0
2015-03-02 10:20:00,143.07,143.13,142.96,143.01,2500.0,131.8719,131.9272,131.7705,131.8166,2500.0
2015-03-02 10:25:00,143.16,143.29,142.9,143.08,6700.0,131.9548,132.0747,131.7152,131.8811,6700.0
2015-03-02 10:30:00,143.14,143.26,142.96,143.06,27800.0,131.9364,132.047,131.7705,131.8627,27800.0
2015-03-02 10:35:00,143.06,143.21,142.97,143.06,8800.0,131.8627,132.0009,131.7797,131.8627,8800.0
2015-03-02 10:40:00,142.99,143.03,142.7,142.87,2800.0,131.7982,131.835,131.5309,131.6875,2800.0
2015-03-02 10:45:00,142.87,143.16,142.86,142.97,4100.0,131.6875,131.9548,131.6783,131.7797,4100.0
2015-03-02 10:50:00,143.06,143.11,142.85,143.05,3900.0,131.8627,131.9088,131.6691,131.8535,3900.0
2015-03-02 10:55:00,143.09,143.1,142.97,143.04,1600.0,131.8903,131.8995,131.7797,131.8442,1600.0
2015-03-02 11:00:00,143.01,143.11,142.86,142.88,4400.0,131.8166,131.9088,131.6783,131.6968,4400.0
2015-03-02 11:05:00,142.89,143.03,142.84,143.01,5700.0,131.706,131.835,131.6599,131.8166,5700.0
2015-03-02 11:10:00,142.88,142.99,142.84,142.96,10000.0,131.6968,131.7982,131.6599,131.7705,10000.0
2015-03-02 11:15:00,142.95,142.95,142.86,142.86,4600.0,131.7613,131.7613,131.6783,131.6783,4600.0
2015-03-02 11:20:00,142.91,143.05,142.84,142.97,2100.0,131.7244,131.8535,131.6599,131.7797,2100.0
2015-03-02 11:25:00,143.02,143.09,142.92,143.09,2200.0,131.8258,131.8903,131.7336,131.8903,2200.0
2015-03-02 11:30:00,143.08,143.35,143.01,143.28,45200.0,131.8811,132.13,131.8166,132.0655,45200.0
2015-03-02 11:35:00,143.37,143.42,143.31,143.31,2000.0,132.1484,132.1945,132.0931,132.0931,2000.0
2015-03-02 11:40:00,143.39,143.49,143.31,143.47,4500.0,132.1668,132.259,132.0931,132.2406,4500.0
2015-03-02 11:45:00,143.46,143.46,143.3,143.36,1200.0,132.2314,132.2314,132.0839,132.1392,1200.0
2015-03-02 11:50:00,143.36,143.45,143.28,143.34,4100.0,132.1392,132.2221,132.0655,132.1208,4100.0
2015-03-02 11:55:00,143.34,143.45,143.25,143.45,2100.0,132.1208,132.2221,132.0378,132.2221,2100.0
2015-03-02 12:00:00,143.44,143.44,143.24,143.29,16400.0,132.2129,132.2129,132.0286,132.0747,16400.0
2015-03-02 12:05:00,143.31,143.31,143.18,143.25,1900.0,132.0931,132.0931,131.9733,132.0378,1900.0
2015-03-02 12:10:00,143.25,143.29,142.96,142.96,3700.0,132.0378,132.0747,131.7705,131.7705,3700.0
2015-03-02 12:15:00,142.96,142.97,142.62,142.67,2900.0,131.7705,131.7797,131.4571,131.5032,2900.0
2015-03-02 12:20:00,142.7,142.7,142.49,142.52,1200.0,131.5309,131.5309,131.3373,131.3649,1200.0
2015-03-02 12:25:00,142.55,142.6,142.5,142.59,1400.0,131.3926,131.4387,131.3465,131.4295,1400.0
2015-03-02 12:30:00,142.63,142.68,142.6,142.6,900.0,131.4663,131.5124,131.4387,131.4387,900.0
2015-03-02 12:35:00,142.69,142.69,142.53,142.56,2300.0,131.5216,131.5216,131.3742,131.4018,2300.0
2015-03-02 12:40:00,142.49,142.49,142.36,142.37,700.0,131.3373,131.3373,131.2175,131.2267,700.0
2015-03-02 12:45:00,142.43,142.51,142.43,142.48,2800.0,131.282,131.3557,131.282,131.3281,2800.0
2015-03-02 12:50:00,142.5,142.54,142.45,142.46,700.0,131.3465,131.3834,131.3004,131.3096,700.0
2015-03-02 12:55:00,142.44,142.51,142.32,142.32,1700.0,131.2912,131.3557,131.1806,131.1806,1700.0
2015-03-02 13:00:00,142.33,142.57,142.33,142.57,1100.0,131.1898,131.411,131.1898,131.411,1100.0
2015-03-02 13:05:00,142.53,142.56,142.47,142.47,1800.0,131.3742,131.4018,131.3189,131.3189,1800.0
2015-03-02 13:10:00,142.59,142.76,142.59,142.71,2000.0,131.4295,131.5862,131.4295,131.5401,2000.0
2015-03-02 13:15:00,142.72,142.78,142.53,142.58,3200.0,131.5493,131.6046,131.3742,131.4202,3200.0
2015-03-02 13:20:00,142.67,142.7,142.66,142.7,500.0,131.5032,131.5309,131.494,131.5309,500.0
2015-03-02 13:25:00,142.69,142.88,142.65,142.88,2200.0,131.5216,131.6968,131.4848,131.6968,2200.0
2015-03-02 13:30:00,142.85,142.94,142.81,142.89,2100.0,131.6691,131.7521,131.6322,131.706,2100.0
2015-03-02 13:35:00,142.82,143.08,142.82,143.03,1600.0,131.6415,131.8811,131.6415,131.835,1600.0
2015-03-02 13:40:00,143.1,143.33,143.1,143.33,3600.0,131.8995,132.1115,131.8995,132.1115,3600.0
2015-03-02 13:45:00,143.26,143.31,143.15,143.25,3500.0,132.047,132.0931,131.9456,132.0378,3500.0
2015-03-02 13:50:00,143.26,143.32,143.23,143.32,2900.0,132.047,132.1023,132.0194,132.1023,2900.0
2015-03-02 13:55:00,143.24,143.49,143.22,143.49,12100.0,132.0286,132.259,132.0102,132.259,12100.0
2015-03-02 14:00:00,143.4,143.43,143.33,143.33,1600.0,132.1761,132.2037,132.1115,132.1115,1600.0
2015-03-02 14:05:00,143.29,143.41,143.29,143.41,300.0,132.0747,132.1853,132.0747,132.1853,300.0
2015-03-02 14:10:00,143.33,143.33,143.09,143.1,2200.0,132.1115,132.1115,131.8903,131.8995,2200.0
2015-03-02 14:15:00,143.13,143.24,143.02,143.08,2700.0,131.9272,132.0286,131.8258,131.8811,2700.0
2015-03-02 14:20:00,143.13,143.13,143.0,143.02,1200.0,131.9272,131.9272,131.8074,131.8258,1200.0
2015-03-02 14:25:00,143.08,143.13,142.91,142.91,2600.0,131.8811,131.9272,131.7244,131.7244,2600.0
2015-03-02 14:30:00,142.95,143.16,142.94,143.16,6700.0,131.7613,131.9548,131.7521,131.9548,6700.0
2015-03-02 14:35:00,143.17,143.17,143.03,143.12,1200.0,131.9641,131.9641,131.835,131.918,1200.0
2015-03-02 14:40:00,143.09,143.15,142.98,143.09,1300.0,131.8903,131.9456,131.7889,131.8903,1300.0
2015-03-02 14:45:00,143.06,143.12,142.98,143.12,6600.0,131.8627,131.918,131.7889,131.918,6600.0
2015-03-02 14:50:00,143.04,143.04,142.78,142.78,2900.0,131.8442,131.8442,131.6046,131.6046,2900.0
2015-03-02 14:55:00,142.74,142.96,142.66,142.96,2800.0,131.5677,131.7705,131.494,131.7705,2800.0
2015-03-02 15:00:00,142.97,143.0,142.89,142.89,1200.0,131.7797,131.8074,131.706,131.706,1200.0
2015-03-02 15:05:00,142.91,143.08,142.91,143.06,4000.0,131.7244,131.8811,131.7244,131.8627,4000.0
2015-03-02 15:10:00,143.06,143.15,143.04,143.07,4500.0,131.8627,131.9456,131.8442,131.8719,4500.0
2015-03-02 15:15:00,143.12,143.19,142.97,143.19,9900.0,131.918,131.9825,131.7797,131.9825,9900.0
2015-03-02 15:20:00,143.12,143.12,143.02,143.03,3000.0,131.918,131.918,131.8258,131.835,3000.0
2015-03-02 15:25:00,143.0,143.03,142.93,142.99,3500.0,131.8074,131.835,131.7428,131.7982,3500.0
2015-03-02 15:30:00,143.0,143.11,142.97,143.08,3800.0,131.8074,131.9088,131.7797,131.8811,3800.0
2015-03-02 15:35:00,143.06,143.21,143.05,143.2,7400.0,131.8627,132.0009,131.8535,131.9917,7400.0
2015-03-02 15:40:00,143.2,143.2,143.13,143.18,6500.0,131.9917,131.9917,131.9272,131.9733,6500.0
2015-03-02 15:45:00,143.19,143.21,143.12,143.17,11600.0,131.9825,132.0009,131.918,131.9641,11600.0
2015-03-02 15:50:00,143.19,143.36,143.12,143.18,14800.0,131.9825,132.1392,131.918,131.9733,14800.0
2015-03-02 15:55:00,143.18,143.33,143.16,143.32,27700.0,131.9733,132.1115,131.9548,132.1023,27700.0
2015-03-03 09:30:00,142.0,143.09,142.0,142.66,6400.0,130.8856,131.8903,130.8856,131.494,6400.0
2015-03-03 09:35:00,142.25,143.18,142.25,143.15,5600.0,131.1161,131.9733,131.1161,131.9456,5600.0
2015-03-03 09:40:00,143.15,143.25,142.24,142.64,22100.0,131.9456,132.0378,131.1069,131.4755,22100.0
2015-03-03 09:45:00,142.79,142.79,142.52,142.75,1500.0,131.6138,131.6138,131.3649,131.5769,1500.0
2015-03-03 09:50:00,142.68,142.7,142.53,142.53,2400.0,131.5124,131.5309,131.3742,131.3742,2400.0
2015-03-03 09:55:00,142.33,142.53,142.27,142.53,1300.0,131.1898,131.3742,131.1345,131.3742,1300.0
2015-03-03 10:00:00,142.78,143.13,142.61,142.98,5400.0,131.6046,131.9272,131.4479,131.7889,5400.0
2015-03-03 10:05:00,143.08,143.42,143.01,143.27,5400.0,131.8811,132.1945,131.8166,132.0562,5400.0
2015-03-03 10:10:00,143.33,143.47,143.19,143.32,9100.0,132.1115,132.2406,131.9825,132.1023,9100.0
2015-03-03 10:15:00,143.21,143.63,143.17,143.63,8100.0,132.0009,132.3881,131.9641,132.3881,8100.0
2015-03-03 10:20:00,143.71,143.85,143.71,143.78,2700.0,132.4618,132.5908,132.4618,132.5263,2700.0
2015-03-03 10:25:00,143.72,143.77,143.57,143.69,2800.0,132.471,132.5171,132.3328,132.4434,2800.0
2015-03-03 10:30:00,143.73,143.73,143.62,143.65,2300.0,132.4802,132.4802,132.3788,132.4065,2300.0
2015-03-03 10:35:00,143.6,143.64,143.41,143.46,3500.0,132.3604,132.3973,132.1853,132.2314,3500.0
2015-03-03 10:40:00,143.45,143.46,143.34,143.39,4700.0,132.2221,132.2314,132.1208,132.1668,4700.0
2015-03-03 10:45:00,143.39,143.45,143.14,143.14,5800.0,132.1668,132.2221,131.9364,131.9364,5800.0
2015-03-03 10:50:00,143.22,143.22,142.89,142.93,2000.0,132.0102,132.0102,131.706,131.7428,2000.0
2015-03-03 10:55:00,142.88,142.88,142.63,142.63,2600.0,131.6968,131.6968,131.4663,131.4663,2600.0
2015-03-03 11:00:00,142.55,142.82,142.51,142.82,3100.0,131.3926,131.6415,131.3557,131.6415,3100.0
2015-03-03 11:05:00,142.84,142.84,142.7,142.77,2500.0,131.6599,131.6599,131.5309,131.5954,2500.0
2015-03-03 11:10:00,142.77,142.83,142.69,142.73,4900.0,131.5954,131.6507,131.5216,131.5585,4900.0
2015-03-03 11:15:00,142.71,143.07,142.71,143.05,6000.0,131.5401,131.8719,131.5401,131.8535,6000.0
2015-03-03 11:20:00,143.08,143.3,143.04,143.26,6400.0,131.8811,132.0839,131.8442,132.047,6400.0
2015-03-03 11:25:00,143.29,143.29,143.12,143.16,2900.0,132.0747,132.0747,131.918,131.9548,2900.0
2015-03-03 11:30:00,143.12,143.13,142.73,142.75,6300.0,131.918,131.9272,131.5585,131.5769,6300.0
2015-03-03 11:35:00,142.76,143.04,142.76,143.0,5700.0,131.5862,131.8442,131.5862,131.8074,5700.0
2015-03-03 11:40:00,142.91,142.94,142.66,142.82,4300.0,131.7244,131.7521,131.494,131.6415,4300.0
2015-03-03 11:45:00,142.81,143.1,142.81,142.99,2800.0,131.6322,131.8995,131.6322,131.7982,2800.0
2015-03-03 11:50:00,143.1,143.1,143.0,143.08,3700.0,131.8995,131.8995,131.8074,131.8811,3700.0
2015-03-03 11:55:00,143.08,143.14,143.07,143.11,3500.0,131.8811,131.9364,131.8719,131.9088,3500.0
2015-03-03 12:00:00,143.15,143.19,143.04,143.04,3300.0,131.9456,131.9825,131.8442,131.8442,3300.0
2015-03-03 12:05:00,143.05,143.23,143.01,143.02,3000.0,131.8535,132.0194,131.8166,131.8258,3000.0
2015-03-03 12:10:00,143.03,143.23,143.03,143.17,14500.0,131.835,132.0194,131.835,131.9641,14500.0
2015-03-03 12:15:00,143.1,143.15,143.01,143.01,14000.0,131.8995,131.9456,131.8166,131.8166,14000.0
2015-03-03 12:20:00,142.98,142.98,142.84,142.84,2400.0,131.7889,131.7889,131.6599,131.6599,2400.0
2015-03-03 12:25:00,142.8,142.84,142.65,142.72,3400.0,131.623,131.6599,131.4848,131.5493,3400.0
2015-03-03 12:30:00,142.66,142.88,142.66,142.83,5000.0,131.494,131.6968,131.494,131.6507,5000.0
2015-03-03 12:35:00,142.84,143.0,142.84,142.92,7200.0,131.6599,131.8074,131.6599,131.7336,7200.0
2015-03-03 12:40:00,142.89,143.01,142.88,142.88,6700.0,131.706,131.8166,131.6968,131.6968,6700.0
2015-03-03 12:45:00,142.94,142.94,142.76,142.87,2500.0,131.7521,131.7521,131.5862,131.6875,2500.0
2015-03-03 12:50:00,142.88,143.02,142.82,142.91,17900.0,131.6968,131.8258,131.6415,131.7244,17900.0
2015-03-03 12:55:00,142.88,142.97,142.85,142.88,6400.0,131.6968,131.7797,131.6691,131.6968,6400.0
2015-03-03 13:00:00,142.9,143.05,142.88,142.9,13100.0,131.7152,131.8535,131.6968,131.7152,13100.0
2015-03-03 13:05:00,142.91,143.1,142.91,143.1,2500.0,131.7244,131.8995,131.7244,131.8995,2500.0
2015-03-03 13:10:00,143.09,143.1,142.97,143.0,3000.0,131.8903,131.8995,131.7797,131.8074,3000.0
2015-03-03 13:15:00,143.02,143.02,143.02,143.02,300.0,131.8258,131.8258,131.8258,131.8258,300.0
2015-03-03 13:20:00,143.0,143.0,142.83,143.0,6800.0,131.8074,131.8074,131.6507,131.8074,6800.0
2015-03-03 13:25:00,142.96,143.0,142.95,142.96,2200.0,131.7705,131.8074,131.7613,131.7705,2200.0
2015-03-03 13:30:00,143.05,143.1,143.03,143.07,7200.0,131.8535,131.8995,131.835,131.8719,7200.0
2015-03-03 13:35:00,143.11,143.33,143.09,143.09,6500.0,131.9088,132.1115,131.8903,131.8903,6500.0
2015-03-03 13:40:00,143.04,143.04,142.88,143.01,2800.0,131.8442,131.8442,131.6968,131.8166,2800.0
2015-03-03 13:45:00,142.99,143.07,142.99,143.01,700.0,131.7982,131.8719,131.7982,131.8166,700.0
2015-03-03 13:50:00,143.03,143.08,142.87,142.88,12400.0,131.835,131.8811,131.6875,131.6968,12400.0
2015-03-03 13:55:00,142.87,142.88,142.62,142.62,8700.0,131.6875,131.6968,131.4571,131.4571,8700.0
2015-03-03 14:00:00,142.64,142.88,142.57,142.81,4400.0,131.4755,131.6968,131.411,131.6322,4400.0
2015-03-03 14:05:00,142.7,142.86,142.7,142.81,1400.0,131.5309,131.6783,131.5309,131.6322,1400.0
2015-03-03 14:10:00,142.91,142.96,142.81,142.81,1800.0,131.7244,131.7705,131.6322,131.6322,1800.0
2015-03-03 14:15:00,142.91,142.92,142.88,142.89,1300.0,131.7244,131.7336,131.6968,131.706,1300.0
2015-03-03 14:20:00,142.9,142.9,142.82,142.86,1500.0,131.7152,131.7152,131.6415,131.6783,1500.0
2015-03-03 14:25:00,142.88,143.07,142.88,143.07,1800.0,131.6968,131.8719,131.6968,131.8719,1800.0
2015-03-03 14:30:00,143.01,143.03,142.86,142.86,3500.0,131.8166,131.835,131.6783,131.6783,3500.0
2015-03-03 14:35:00,142.83,142.87,142.77,142.83,1200.0,131.6507,131.6875,131.5954,131.6507,1200.0
2015-03-03 14:40:00,142.87,142.92,142.5,142.56,13000.0,131.6875,131.7336,131.3465,131.4018,13000.0
2015-03-03 14:45:00,142.58,142.83,142.58,142.74,2600.0,131.4202,131.6507,131.4202,131.5677,2600.0
2015-03-03 14:50:00,142.83,142.97,142.82,142.94,2700.0,131.6507,131.7797,131.6415,131.7521,2700.0
2015-03-03 14:55:00,142.94,143.06,142.94,143.05,1700.0,131.7521,131.8627,131.7521,131.8535,1700.0
2015-03-03 15:00:00,142.99,143.23,142.94,143.18,3500.0,131.7982,132.0194,131.7521,131.9733,3500.0
2015-03-03 15:05:00,143.12,143.23,143.09,143.1,4600.0,131.918,132.0194,131.8903,131.8995,4600.0
2015-03-03 15:10:00,143.21,143.21,142.96,142.96,3900.0,132.0009,132.0009,131.7705,131.7705,3900.0
2015-03-03 15:15:00,142.95,143.05,142.89,142.98,3500.0,131.7613,131.8535,131.706,131.7889,3500.0
2015-03-03 15:20:00,142.95,143.09,142.95,143.06,1700.0,131.7613,131.8903,131.7613,131.8627,1700.0
2015-03-03 15:25:00,143.07,143.14,143.04,143.08,7900.0,131.8719,131.9364,131.8442,131.8811,7900.0
2015-03-03 15:30:00,143.13,143.19,143.03,143.08,9800.0,131.9272,131.9825,131.835,131.8811,9800.0
2015-03-03 15:35:00,143.06,143.07,142.9,142.91,4800.0,131.8627,131.8719,131.7152,131.7244,4800.0
2015-03-03 15:40:00,142.9,142.91,142.76,142.9,4400.0,131.7152,131.7244,131.5862,131.7152,4400.0
2015-03-03 15:45:00,142.9,142.98,142.86,142.98,6700.0,131.7152,131.7889,131.6783,131.7889,6700.0
2015-03-03 15:50:00,142.99,143.02,142.87,143.0,9700.0,131.7982,131.8258,131.6875,131.8074,9700.0
2015-03-03 15:55:00,143.0,143.11,142.93,143.0,22500.0,131.8074,131.9088,131.7428,131.8074,22500.0
2015-03-04 09:30:00,142.2,142.98,142.01,142.94,6900.0,131.07,131.7889,130.8949,131.7521,6900.0
2015-03-04 09:35:00,142.88,142.88,142.63,142.63,200.0,131.6968,131.6968,131.4663,131.4663,200.0
2015-03-04 09:40:00,142.48,142.5,141.5,141.69,3000.0,131.3281,131.3465,130.4248,130.5999,3000.0
2015-03-04 09:45:00,141.44,142.65,141.43,142.65,2900.0,130.3695,131.4848,130.3603,131.4848,2900.0
2015-03-04 09:50:00,142.45,142.46,142.11,142.11,500.0,131.3004,131.3096,130.987,130.987,500.0
2015-03-04 09:55:00,142.38,142.51,142.38,142.51,2100.0,131.2359,131.3557,131.2359,131.3557,2100.0
2015-03-04 10:00:00,142.47,142.47,141.74,141.74,4600.0,131.3189,131.3189,130.646,130.646,4600.0
2015-03-04 10:05:00,141.78,142.06,141.67,141.81,46100.0,130.6829,130.9409,130.5815,130.7105,46100.0
2015-03-04 10:10:00,141.81,142.35,141.61,142.19,43700.0,130.7105,131.2082,130.5262,131.0608,43700.0
2015-03-04 10:15:00,142.23,142.52,142.16,142.24,41800.0,131.0976,131.3649,131.0331,131.1069,41800.0
2015-03-04 10:20:00,142.31,142.85,142.31,142.71,6800.0,131.1714,131.6691,131.1714,131.5401,6800.0
2015-03-04 10:25:00,142.79,143.03,142.73,143.0,8400.0,131.6138,131.835,131.5585,131.8074,8400.0
2015-03-04 10:30:00,142.93,143.02,142.83,143.0,5600.0,131.7428,131.8258,131.6507,131.8074,5600.0
2015-03-04 10:35:00,143.0,143.0,142.73,142.73,5600.0,131.8074,131.8074,131.5585,131.5585,5600.0
2015-03-04 10:40:00,142.81,143.0,142.81,143.0,2200.0,131.6322,131.8074,131.6322,131.8074,2200.0
2015-03-04 10:45:00,142.99,143.0,142.62,142.62,5300.0,131.7982,131.8074,131.4571,131.4571,5300.0
2015-03-04 10:50:00,142.79,142.81,142.61,142.81,700.0,131.6138,131.6322,131.4479,131.6322,700.0
2015-03-04 10:55:00,142.79,142.94,142.79,142.87,4100.0,131.6138,131.7521,131.6138,131.6875,4100.0
2015-03-04 11:00:00,142.87,142.94,142.79,142.89,7500.0,131.6875,131.7521,131.6138,131.706,7500.0
2015-03-04 11:05:00,142.96,143.0,142.89,143.0,5100.0,131.7705,131.8074,131.706,131.8074,5100.0
2015-03-04 11:10:00,143.0,143.1,142.99,143.1,30200.0,131.8074,131.8995,131.7982,131.8995,30200.0
2015-03-04 11:15:00,143.14,143.21,143.1,143.21,3100.0,131.9364,132.0009,131.8995,132.0009,3100.0
2015-03-04 11:20:00,143.16,143.28,143.13,143.22,3700.0,131.9548,132.0655,131.9272,132.0102,3700.0
2015-03-04 11:25:00,143.32,143.39,143.29,143.29,1500.0,132.1023,132.1668,132.0747,132.0747,1500.0
2015-03-04 11:30:00,143.35,143.52,143.34,143.45,6100.0,132.13,132.2867,132.1208,132.2221,6100.0
2015-03-04 11:35:00,143.45,143.53,143.17,143.17,16700.0,132.2221,132.2959,131.9641,131.9641,16700.0
2015-03-04 11:40:00,143.26,143.26,143.03,143.03,2200.0,132.047,132.047,131.835,131.835,2200.0
2015-03-04 11:45:00,143.03,143.08,142.85,142.85,1700.0,131.835,131.8811,131.6691,131.6691,1700.0
2015-03-04 11:50:00,142.89,143.01,142.74,142.74,3300.0,131.706,131.8166,131.5677,131.5677,3300.0
2015-03-04 11:55:00,142.73,142.73,142.56,142.56,1900.0,131.5585,131.5585,131.4018,131.4018,1900.0
2015-03-04 12:00:00,142.56,142.76,142.41,142.76,4200.0,131.4018,131.5862,131.2636,131.5862,4200.0
2015-03-04 12:05:00,142.89,142.9,142.85,142.9,1100.0,131.706,131.7152,131.6691,131.7152,1100.0
2015-03-04 12:10:00,142.9,143.05,142.82,143.05,3900.0,131.7152,131.8535,131.6415,131.8535,3900.0
2015-03-04 12:15:00,143.05,143.05,142.85,142.94,3400.0,131.8535,131.8535,131.6691,131.7521,3400.0
2015-03-04 12:20:00,142.85,142.94,142.62,142.7,2200.0,131.6691,131.7521,131.4571,131.5309,2200.0
2015-03-04 12:25:00,142.64,142.9,142.64,142.82,1700.0,131.4755,131.7152,131.4755,131.6415,1700.0
2015-03-04 12:30:00,142.88,142.97,142.78,142.89,1500.0,131.6968,131.7797,131.6046,131.706,1500.0
2015-03-04 12:35:00,143.02,143.05,142.92,142.97,1700.0,131.8258,131.8535,131.7336,131.7797,1700.0
2015-03-04 12:40:00,143.05,143.05,142.95,143.05,28800.0,131.8535,131.8535,131.7613,131.8535,28800.0
2015-03-04 12:45:00,142.97,143.16,142.96,143.02,2100.0,131.7797,131.9548,131.7705,131.8258,2100.0
2015-03-04 12:50:00,142.97,143.04,142.58,142.83,6800.0,131.7797,131.8442,131.4202,131.6507,6800.0
2015-03-04 12:55:00,142.77,142.81,142.69,142.69,3600.0,131.5954,131.6322,131.5216,131.5216,3600.0
2015-03-04 13:00:00,142.69,142.9,142.69,142.89,7200.0,131.5216,131.7152,131.5216,131.706,7200.0
2015-03-04 13:05:00,142.85,142.92,142.79,142.87,6500.0,131.6691,131.7336,131.6138,131.6875,6500.0
2015-03-04 13:10:00,142.81,143.0,142.73,143.0,2900.0,131.6322,131.8074,131.5585,131.8074,2900.0
2015-03-04 13:15:00,142.95,143.02,142.9,143.02,1700.0,131.7613,131.8258,131.7152,131.8258,1700.0
2015-03-04 13:20:00,143.0,143.11,142.95,143.03,8900.0,131.8074,131.9088,131.7613,131.835,8900.0
2015-03-04 13:25:00,143.03,143.19,142.95,143.13,5700.0,131.835,131.9825,131.7613,131.9272,5700.0
2015-03-04 13:30:00,143.19,143.19,142.96,143.03,3600.0,131.9825,131.9825,131.7705,131.835,3600.0
2015-03-04 13:35:00,143.03,143.15,142.98,143.12,2500.0,131.835,131.9456,131.7889,131.918,2500.0
2015-03-04 13:40:00,143.11,143.19,143.0,143.18,3200.0,131.9088,131.9825,131.8074,131.9733,3200.0
2015-03-04 13:45:00,143.0,143.09,142.79,142.86,2800.0,131.8074,131.8903,131.6138,131.6783,2800.0
2015-03-04 13:50:00,142.78,142.87,142.72,142.78,3200.0,131.6046,131.6875,131.5493,131.6046,3200.0
2015-03-04 13:55:00,142.73,142.73,142.42,142.54,5000.0,131.5585,131.5585,131.2728,131.3834,5000.0
2015-03-04 14:00:00,142.59,142.66,142.52,142.66,2200.0,131.4295,131.494,131.3649,131.494,2200.0
2015-03-04 14:05:00,142.61,142.68,142.53,142.65,5200.0,131.4479,131.5124,131.3742,131.4848,5200.0
2015-03-04 14:10:00,142.65,142.65,142.37,142.37,3300.0,131.4848,131.4848,131.2267,131.2267,3300.0
2015-03-04 14:15:00,142.33,142.54,142.33,142.5,3200.0,131.1898,131.3834,131.1898,131.3465,3200.0
2015-03-04 14:20:00,142.54,142.84,142.54,142.84,12600.0,131.3834,131.6599,131.3834,131.6599,12600.0
2015-03-04 14:25:00,142.83,142.94,142.81,142.94,2500.0,131.6507,131.7521,131.6322,131.7521,2500.0
2015-03-04 14:30:00,142.84,142.93,142.81,142.92,2300.0,131.6599,131.7428,131.6322,131.7336,2300.0
2015-03-04 14:35:00,142.91,142.92,142.68,142.69,10200.0,131.7244,131.7336,131.5124,131.5216,10200.0
2015-03-04 14:40:00,142.71,142.71,142.59,142.67,4700.0,131.5401,131.5401,131.4295,131.5032,4700.0
2015-03-04 14:45:00,142.67,142.72,142.6,142.72,1500.0,131.5032,131.5493,131.4387,131.5493,1500.0
2015-03-04 14:50:00,142.69,142.77,142.66,142.76,1500.0,131.5216,131.5954,131.494,131.5862,1500.0
2015-03-04 14:55:00,142.76,143.04,142.76,143.03,3100.0,131.5862,131.8442,131.5862,131.835,3100.0
2015-03-04 15:00:00,142.97,143.01,142.85,142.85,2600.0,131.7797,131.8166,131.6691,131.6691,2600.0
2015-03-04 15:05:00,142.72,142.92,142.67,142.9,3500.0,131.5493,131.7336,131.5032,131.7152,3500.0
2015-03-04 15:10:00,142.88,143.01,142.85,143.01,3700.0,131.6968,131.8166,131.6691,131.8166,3700.0
2015-03-04 15:15:00,143.02,143.05,142.88,142.95,3500.0,131.8258,131.8535,131.6968,131.7613,3500.0
2015-03-04 15:20:00,142.86,143.01,142.86,142.97,2100.0,131.6783,131.8166,131.6783,131.7797,2100.0
2015-03-04 15:25:00,142.95,142.97,142.8,142.92,6500.0,131.7613,131.7797,131.623,131.7336,6500.0
2015-03-04 15:30:00,142.95,143.0,142.82,142.97,7200.0,131.7613,131.8074,131.6415,131.7797,7200.0
2015-03-04 15:35:00,142.97,143.03,142.84,143.01,3500.0,131.7797,131.835,131.6599,131.8166,3500.0
2015-03-04 15:40:00,142.97,142.97,142.85,142.93,3800.0,131.7797,131.7797,131.6691,131.7428,3800.0
2015-03-04 15:45:00,142.88,143.02,142.88,142.92,8200.0,131.6968,131.8258,131.6968,131.7336,8200.0
2015-03-04 15:50:00,142.97,142.97,142.85,142.96,8700.0,131.7797,131.7797,131.6691,131.7705,8700.0
2015-03-04 15:55:00,142.96,142.99,142.7,142.85,25100.0,131.7705,131.7982,131.5309,131.6691,25100.0
2015-03-05 09:30:00,143.45,143.72,143.0,143.25,8100.0,132.2221,132.471,131.8074,132.0378,8100.0
2015-03-05 09:35:00,143.24,143.26,142.67,142.7,1100.0,132.0286,132.047,131.5032,131.5309,1100.0
2015-03-05 09:40:00,142.7,142.7,142.19,142.21,1100.0,131.5309,131.5309,131.0608,131.0792,1100.0
2015-03-05 09:45:00,142.23,142.86,142.23,142.67,2200.0,131.0976,131.6783,131.0976,131.5032,2200.0
2015-03-05 09:50:00,142.81,142.89,142.63,142.75,2100.0,131.6322,131.706,131.4663,131.5769,2100.0
2015-03-05 09:55:00,142.74,142.87,142.63,142.71,1900.0,131.5677,131.6875,131.4663,131.5401,1900.0
2015-03-05 10:00:00,142.85,142.86,142.54,142.6,2500.0,131.6691,131.6783,131.3834,131.4387,2500.0
2015-03-05 10:05:00,142.77,142.86,142.59,142.63,8500.0,131.5954,131.6783,131.4295,131.4663,8500.0
2015-03-05 10:10:00,142.72,142.84,142.71,142.79,1600.0,131.5493,131.6599,131.5401,131.6138,1600.0
2015-03-05 10:15:00,142.66,142.76,142.38,142.41,2200.0,131.494,131.5862,131.2359,131.2636,2200.0
2015-03-05 10:20:00,142.54,142.56,142.28,142.39,3000.0,131.3834,131.4018,131.1437,131.2451,3000.0
2015-03-05 10:25:00,142.49,142.51,142.38,142.51,1800.0,131.3373,131.3557,131.2359,131.3557,1800.0
2015-03-05 10:30:00,142.46,142.49,142.28,142.28,1600.0,131.3096,131.3373,131.1437,131.1437,1600.0
2015-03-05 10:35:00,142.31,142.39,142.29,142.37,2100.0,131.1714,131.2451,131.1529,131.2267,2100.0
2015-03-05 10:40:00,142.35,142.44,142.33,142.41,700.0,131.2082,131.2912,131.1898,131.2636,700.0
2015-03-05 10:45:00,142.44,142.87,142.44,142.87,8400.0,131.2912,131.6875,131.2912,131.6875,8400.0
2015-03-05 10:50:00,142.88,142.98,142.77,142.83,4000.0,131.6968,131.7889,131.5954,131.6507,4000.0
2015-03-05 10:55:00,142.75,142.94,142.75,142.94,5500.0,131.5769,131.7521,131.5769,131.7521,5500.0
2015-03-05 11:00:00,142.98,143.0,142.78,142.8,2100.0,131.7889,131.8074,131.6046,131.623,2100.0
2015-03-05 11:05:00,142.67,142.82,142.63,142.82,2500.0,131.5032,131.6415,131.4663,131.6415,2500.0
2015-03-05 11:10:00,142.68,142.73,142.52,142.73,6300.0,131.5124,131.5585,131.3649,131.5585,6300.0
2015-03-05 11:15:00,142.77,143.1,142.74,143.03,3100.0,131.5954,131.8995,131.5677,131.835,3100.0
2015-03-05 11:20:00,143.03,143.09,142.84,142.84,5900.0,131.835,131.8903,131.6599,131.6599,5900.0
2015-03-05 11:25:00,142.82,142.88,142.73,142.79,1100.0,131.6415,131.6968,131.5585,131.6138,1100.0
2015-03-05 11:30:00,142.79,142.94,142.79,142.91,3600.0,131.6138,131.7521,131.6138,131.7244,3600.0
2015-03-05 11:35:00,142.92,143.0,142.86,142.94,6400.0,131.7336,131.8074,131.6783,131.7521,6400.0
2015-03-05 11:40:00,142.98,143.02,142.89,142.93,1500.0,131.7889,131.8258,131.706,131.7428,1500.0
2015-03-05 11:45:00,142.96,142.96,142.88,142.91,900.0,131.7705,131.7705,131.6968,131.7244,900.0
2015-03-05 11:50:00,142.92,142.97,142.83,142.87,1700.0,131.7336,131.7797,131.6507,131.6875,1700.0
2015-03-05 11:55:00,142.9,142.99,142.87,142.93,1700.0,131.7152,131.7982,131.6875,131.7428,1700.0
2015-03-05 12:00:00,142.88,142.91,142.74,142.91,6100.0,131.6968,131.7244,131.5677,131.7244,6100.0
2015-03-05 12:05:00,142.86,142.88,142.75,142.76,700.0,131.6783,131.6968,131.5769,131.5862,700.0
2015-03-05 12:10:00,142.88,142.88,142.59,142.59,900.0,131.6968,131.6968,131.4295,131.4295,900.0
2015-03-05 12:15:00,142.59,142.76,142.51,142.76,2600.0,131.4295,131.5862,131.3557,131.5862,2600.0
2015-03-05 12:20:00,142.64,142.73,142.51,142.73,900.0,131.4755,131.5585,131.3557,131.5585,900.0
2015-03-05 12:25:00,142.61,142.74,142.59,142.63,1100.0,131.4479,131.5677,131.4295,131.4663,1100.0
2015-03-05 12:30:00,142.53,142.67,142.53,142.67,700.0,131.3742,131.5032,131.3742,131.5032,700.0
2015-03-05 12:35:00,142.69,142.81,142.69,142.78,1600.0,131.5216,131.6322,131.5216,131.6046,1600.0
2015-03-05 12:40:00,142.73,142.74,142.69,142.72,500.0,131.5585,131.5677,131.5216,131.5493,500.0
2015-03-05 12:45:00,142.6,142.66,142.5,142.5,1000.0,131.4387,131.494,131.3465,131.3465,1000.0
2015-03-05 12:50:00,142.57,142.57,142.22,142.23,2800.0,131.411,131.411,131.0884,131.0976,2800.0
2015-03-05 12:55:00,142.23,142.23,142.0,142.14,3100.0,131.0976,131.0976,130.8856,131.0147,3100.0
2015-03-05 13:00:00,142.12,142.24,142.09,142.22,3200.0,130.9962,131.1069,130.9686,131.0884,3200.0
2015-03-05 13:05:00,142.25,142.38,142.25,142.38,1100.0,131.1161,131.2359,131.1161,131.2359,1100.0
2015-03-05 13:10:00,142.4,142.49,142.34,142.34,5800.0,131.2543,131.3373,131.199,131.199,5800.0
2015-03-05 13:15:00,142.27,142.37,142.08,142.1,28000.0,131.1345,131.2267,130.9594,130.9778,28000.0
2015-03-05 13:20:00,142.07,142.15,142.03,142.15,2000.0,130.9502,131.0239,130.9133,131.0239,2000.0
2015-03-05 13:25:00,142.23,142.43,142.23,142.33,1300.0,131.0976,131.282,131.0976,131.1898,1300.0
2015-03-05 13:30:00,142.36,142.38,142.34,142.34,1000.0,131.2175,131.2359,131.199,131.199,1000.0
2015-03-05 13:35:00,142.26,142.42,142.26,142.42,1900.0,131.1253,131.2728,131.1253,131.2728,1900.0
2015-03-05 13:40:00,142.26,142.59,142.26,142.54,1400.0,131.1253,131.4295,131.1253,131.3834,1400.0
2015-03-05 13:45:00,142.58,142.58,142.57,142.58,100.0,131.4202,131.4202,131.411,131.4202,100.0
2015-03-05 13:50:00,142.63,142.63,142.57,142.57,1400.0,131.4663,131.4663,131.411,131.411,1400.0
2015-03-05 13:55:00,142.61,142.77,142.61,142.77,1700.0,131.4479,131.5954,131.4479,131.5954,1700.0
2015-03-05 14:00:00,142.78,142.92,142.78,142.92,700.0,131.6046,131.7336,131.6046,131.7336,700.0
2015-03-05 14:05:00,142.96,143.03,142.94,142.96,2600.0,131.7705,131.835,131.7521,131.7705,2600.0
2015-03-05 14:10:00,143.0,143.03,142.9,142.9,1700.0,131.8074,131.835,131.7152,131.7152,1700.0
2015-03-05 14:15:00,142.98,142.98,142.88,142.94,4900.0,131.7889,131.7889,131.6968,131.7521,4900.0
2015-03-05 14:20:00,142.89,143.04,142.77,142.77,10900.0,131.706,131.8442,131.5954,131.5954,10900.0
2015-03-05 14:25:00,142.91,142.91,142.82,142.82,1300.0,131.7244,131.7244,131.6415,131.6415,1300.0
2015-03-05 14:30:00,142.82,142.85,142.74,142.78,2900.0,131.6415,131.6691,131.5677,131.6046,2900.0
2015-03-05 14:35:00,142.7,142.7,142.55,142.56,1000.0,131.5309,131.5309,131.3926,131.4018,1000.0
2015-03-05 14:40:00,142.6,142.63,142.51,142.51,3300.0,131.4387,131.4663,131.3557,131.3557,3300.0
2015-03-05 14:45:00,142.57,142.61,142.42,142.43,1600.0,131.411,131.4479,131.2728,131.282,1600.0
2015-03-05 14:50:00,142.36,142.57,142.36,142.54,9300.0,131.2175,131.411,131.2175,131.3834,9300.0
2015-03-05 14:55:00,142.54,142.54,142.37,142.37,2000.0,131.3834,131.3834,131.2267,131.2267,2000.0
2015-03-05 15:00:00,142.41,142.41,142.04,142.2,3900.0,131.2636,131.2636,130.9225,131.07,3900.0
2015-03-05 15:05:00,142.19,142.23,142.11,142.11,1200.0,131.0608,131.0976,130.987,130.987,1200.0
2015-03-05 15:10:00,142.12,142.4,142.12,142.32,3200.0,130.9962,131.2543,130.9962,131.1806,3200.0
2015-03-05 15:15:00,142.3,142.41,142.3,142.3,2600.0,131.1622,131.2636,131.1622,131.1622,2600.0
2015-03-05 15:20:00,142.34,142.39,142.26,142.32,3400.0,131.199,131.2451,131.1253,131.1806,3400.0
2015-03-05 15:25:00,142.28,142.36,142.19,142.26,3400.0,131.1437,131.2175,131.0608,131.1253,3400.0
2015-03-05 15:30:00,142.3,142.31,142.14,142.16,3600.0,131.1622,131.1714,131.0147,131.0331,3600.0
2015-03-05 15:35:00,142.1,142.3,142.1,142.28,5100.0,130.9778,131.1622,130.9778,131.1437,5100.0
2015-03-05 15:40:00,142.29,142.29,142.12,142.12,4700.0,131.1529,131.1529,130.9962,130.9962,4700.0
2015-03-05 15:45:00,142.19,142.37,142.16,142.2,8700.0,131.0608,131.2267,131.0331,131.07,8700.0
2015-03-05 15:50:00,142.27,142.42,142.25,142.38,5900.0,131.1345,131.2728,131.1161,131.2359,5900.0
2015-03-05 15:55:00,142.36,142.56,142.32,142.43,40500.0,131.2175,131.4018,131.1806,131.282,40500.0
2015-03-06 09:30:00,141.5,142.83,141.12,141.97,5800.0,130.4248,131.6507,130.0745,130.858,5800.0
2015-03-06 09:35:00,142.0,142.05,141.75,141.79,1000.0,130.8856,130.9317,130.6552,130.6921,1000.0
2015-03-06 09:40:00,142.02,142.74,141.89,142.55,1000.0,130.9041,131.5677,130.7843,131.3926,1000.0
2015-03-06 09:45:00,142.34,142.66,141.77,141.77,4500.0,131.199,131.494,130.6736,130.6736,4500.0
2015-03-06 09:50:00,141.58,141.72,141.0,141.3,8000.0,130.4985,130.6276,129.9639,130.2404,8000.0
2015-03-06 09:55:00,141.45,141.87,141.12,141.12,5300.0,130.3787,130.7658,130.0745,130.0745,5300.0
2015-03-06 10:00:00,141.13,141.34,140.84,141.02,5400.0,130.0837,130.2773,129.8164,129.9823,5400.0
2015-03-06 10:05:00,141.25,141.48,141.21,141.45,2000.0,130.1943,130.4063,130.1575,130.3787,2000.0
2015-03-06 10:10:00,141.48,141.88,141.48,141.6,6700.0,130.4063,130.775,130.4063,130.5169,6700.0
2015-03-06 10:15:00,141.52,141.68,141.47,141.68,3100.0,130.4432,130.5907,130.3971,130.5907,3100.0
2015-03-06 10:20:00,141.63,141.78,141.52,141.76,3800.0,130.5446,130.6829,130.4432,130.6644,3800.0
2015-03-06 10:25:00,141.81,142.21,141.76,142.21,5400.0,130.7105,131.0792,130.6644,131.0792,5400.0
2015-03-06 10:30:00,142.22,142.43,142.06,142.26,13700.0,131.0884,131.282,130.9409,131.1253,13700.0
2015-03-06 10:35:00,142.22,142.32,142.09,142.26,4300.0,131.0884,131.1806,130.9686,131.1253,4300.0
2015-03-06 10:40:00,142.19,142.51,142.14,142.51,2000.0,131.0608,131.3557,131.0147,131.3557,2000.0
2015-03-06 10:45:00,142.6,142.69,142.25,142.27,3500.0,131.4387,131.5216,131.1161,131.1345,3500.0
2015-03-06 10:50:00,142.35,142.35,142.16,142.16,2500.0,131.2082,131.2082,131.0331,131.0331,2500.0
2015-03-06 10:55:00,142.12,142.3,142.02,142.3,3900.0,130.9962,131.1622,130.9041,131.1622,3900.0
2015-03-06 11:00:00,142.3,142.3,142.0,142.0,3300.0,131.1622,131.1622,130.8856,130.8856,3300.0
2015-03-06 11:05:00,142.1,142.1,141.8,141.88,1300.0,130.9778,130.9778,130.7013,130.775,1300.0
2015-03-06 11:10:00,141.66,141.8,141.56,141.8,3100.0,130.5723,130.7013,130.4801,130.7013,3100.0
2015-03-06 11:15:00,141.82,141.87,141.51,141.55,5400.0,130.7197,130.7658,130.434,130.4709,5400.0
2015-03-06 11:20:00,141.55,141.68,141.53,141.66,1500.0,130.4709,130.5907,130.4524,130.5723,1500.0
2015-03-06 11:25:00,141.6,141.62,141.43,141.43,4300.0,130.5169,130.5354,130.3603,130.3603,4300.0
2015-03-06 11:30:00,141.3,141.31,141.02,141.07,11500.0,130.2404,130.2496,129.9823,130.0284,11500.0
2015-03-06 11:35:00,141.06,141.06,140.7,140.77,3400.0,130.0192,130.0192,129.6874,129.7519,3400.0
2015-03-06 11:40:00,140.76,140.76,140.56,140.56,2600.0,129.7427,129.7427,129.5584,129.5584,2600.0
2015-03-06 11:45:00,140.51,140.54,140.36,140.42,4800.0,129.5123,129.5399,129.374,129.4293,4800.0
2015-03-06 11:50:00,140.35,140.46,140.3,140.43,8300.0,129.3648,129.4662,129.3187,129.4385,8300.0
2015-03-06 11:55:00,140.44,140.55,140.4,140.5,2100.0,129.4477,129.5491,129.4109,129.503,2100.0
2015-03-06 12:00:00,140.51,140.71,140.51,140.7,1300.0,129.5123,129.6966,129.5123,129.6874,1300.0
2015-03-06 12:05:00,140.72,140.75,140.61,140.61,4700.0,129.7058,129.7335,129.6044,129.6044,4700.0
2015-03-06 12:10:00,140.57,140.62,140.43,140.43,900.0,129.5676,129.6137,129.4385,129.4385,900.0
2015-03-06 12:15:00,140.45,140.49,140.19,140.2,4300.0,129.457,129.4938,129.2173,129.2265,4300.0
2015-03-06 12:20:00,140.15,140.19,140.0,140.19,3700.0,129.1804,129.2173,129.0422,129.2173,3700.0
2015-03-06 12:25:00,140.18,140.21,140.13,140.21,2400.0,129.2081,129.2357,129.162,129.2357,2400.0
2015-03-06 12:30:00,140.31,140.31,140.26,140.3,1600.0,129.3279,129.3279,129.2818,129.3187,1600.0
2015-03-06 12:35:00,140.3,140.31,140.16,140.25,4400.0,129.3187,129.3279,129.1897,129.2726,4400.0
2015-03-06 12:40:00,140.31,140.31,140.09,140.09,1300.0,129.3279,129.3279,129.1251,129.1251,1300.0
2015-03-06 12:45:00,140.2,140.35,140.16,140.2,2200.0,129.2265,129.3648,129.1897,129.2265,2200.0
2015-03-06 12:50:00,140.24,140.24,139.86,139.88,3700.0,129.2634,129.2634,128.9131,128.9316,3700.0
2015-03-06 12:55:00,139.88,139.98,139.64,139.9,4600.0,128.9316,129.0237,128.7104,128.95,4600.0
2015-03-06 13:00:00,139.91,140.05,139.86,139.87,2200.0,128.9592,129.0883,128.9131,128.9224,2200.0
2015-03-06 13:05:00,139.92,140.1,139.63,139.89,6300.0,128.9684,129.1344,128.7011,128.9408,6300.0
2015-03-06 13:10:00,139.8,139.97,139.79,139.91,8500.0,128.8578,129.0145,128.8486,128.9592,8500.0
2015-03-06 13:15:00,139.92,140.05,139.8,139.8,1600.0,128.9684,129.0883,128.8578,128.8578,1600.0
2015-03-06 13:20:00,139.72,139.99,139.71,139.75,19100.0,128.7841,129.033,128.7749,128.8117,19100.0
2015-03-06 13:25:00,139.81,140.14,139.7,140.08,3800.0,128.8671,129.1712,128.7657,129.1159,3800.0
2015-03-06 13:30:00,140.12,140.32,140.06,140.14,20100.0,129.1528,129.3371,129.0975,129.1712,20100.0
2015-03-06 13:35:00,140.14,140.2,139.93,140.2,4300.0,129.1712,129.2265,128.9777,129.2265,4300.0
2015-03-06 13:40:00,140.06,140.22,139.94,140.05,3600.0,129.0975,129.245,128.9869,129.0883,3600.0
2015-03-06 13:45:00,140.06,140.16,139.88,140.14,3700.0,129.0975,129.1897,128.9316,129.1712,3700.0
2015-03-06 13:50:00,140.18,140.18,140.18,140.18,100.0,129.2081,129.2081,129.2081,129.2081,100.0
2015-03-06 13:55:00,140.19,140.33,140.18,140.33,1300.0,129.2173,129.3464,129.2081,129.3464,1300.0
2015-03-06 14:00:00,140.36,140.65,140.36,140.6,8800.0,129.374,129.6413,129.374,129.5952,8800.0
2015-03-06 14:05:00,140.63,140.83,140.63,140.83,3200.0,129.6229,129.8072,129.6229,129.8072,3200.0
2015-03-06 14:10:00,140.78,140.79,140.78,140.78,100.0,129.7611,129.7703,129.7611,129.7611,100.0
2015-03-06 14:15:00,140.73,140.79,140.59,140.62,2000.0,129.715,129.7703,129.586,129.6137,2000.0
2015-03-06 14:20:00,140.5,140.51,140.2,140.49,6000.0,129.503,129.5123,129.2265,129.4938,6000.0
2015-03-06 14:25:00,140.41,140.56,140.33,140.33,2600.0,129.4201,129.5584,129.3464,129.3464,2600.0
2015-03-06 14:30:00,140.33,140.38,140.24,140.26,3200.0,129.3464,129.3924,129.2634,129.2818,3200.0
2015-03-06 14:35:00,140.32,140.32,140.12,140.14,1200.0,129.3371,129.3371,129.1528,129.1712,1200.0
2015-03-06 14:40:00,140.02,140.09,139.94,139.94,3100.0,129.0606,129.1251,128.9869,128.9869,3100.0
2015-03-06 14:45:00,139.93,140.02,139.91,139.91,1100.0,128.9777,129.0606,128.9592,128.9592,1100.0
2015-03-06 14:50:00,139.97,139.97,139.73,139.97,3200.0,129.0145,129.0145,128.7933,129.0145,3200.0
2015-03-06 14:55:00,139.91,139.95,139.72,139.72,1600.0,128.9592,128.9961,128.7841,128.7841,1600.0
2015-03-06 15:00:00,139.83,140.19,139.82,140.12,1600.0,128.8855,129.2173,128.8763,129.1528,1600.0
2015-03-06 15:05:00,140.19,140.31,140.11,140.11,3000.0,129.2173,129.3279,129.1436,129.1436,3000.0
2015-03-06 15:10:00,140.19,140.34,140.06,140.28,5400.0,129.2173,129.3556,129.0975,129.3003,5400.0
2015-03-06 15:15:00,140.31,140.48,140.07,140.38,4400.0,129.3279,129.4846,129.1067,129.3924,4400.0
2015-03-06 15:20:00,140.44,140.52,140.35,140.52,2600.0,129.4477,129.5215,129.3648,129.5215,2600.0
2015-03-06 15:25:00,140.49,140.53,140.22,140.45,6700.0,129.4938,129.5307,129.245,129.457,6700.0
2015-03-06 15:30:00,140.34,140.47,140.25,140.4,5800.0,129.3556,129.4754,129.2726,129.4109,5800.0
2015-03-06 15:35:00,140.43,140.52,140.24,140.28,4900.0,129.4385,129.5215,129.2634,129.3003,4900.0
2015-03-06 15:40:00,140.3,140.43,140.2,140.37,7100.0,129.3187,129.4385,129.2265,129.3832,7100.0
2015-03-06 15:45:00,140.41,140.53,140.3,140.46,8100.0,129.4201,129.5307,129.3187,129.4662,8100.0
2015-03-06 15:50:00,140.46,140.54,140.46,140.54,8300.0,129.4662,129.5399,129.4662,129.5399,8300.0
2015-03-06 15:55:00,140.54,140.73,140.52,140.67,32400.0,129.5399,129.715,129.5215,129.6597,32400.0
2015-03-09 09:30:00,140.55,140.88,140.55,140.75,5000.0,129.5491,129.8533,129.5491,129.7335,5000.0
2015-03-09 09:35:00,140.25,141.46,140.25,141.44,2600.0,129.2726,130.3879,129.2726,130.3695,2600.0
2015-03-09 09:40:00,141.25,141.27,140.46,140.53,3500.0,130.1943,130.2128,129.4662,129.5307,3500.0
2015-03-09 09:45:00,140.75,140.99,140.52,140.81,11200.0,129.7335,129.9547,129.5215,129.7888,11200.0
2015-03-09 09:50:00,140.99,141.01,140.67,140.68,13400.0,129.9547,129.9731,129.6597,129.669,13400.0
2015-03-09 09:55:00,140.66,140.83,140.44,140.69,2600.0,129.6505,129.8072,129.4477,129.6782,2600.0
2015-03-09 10:00:00,140.77,140.88,140.6,140.63,5800.0,129.7519,129.8533,129.5952,129.6229,5800.0
2015-03-09 10:05:00,140.64,141.0,140.64,140.9,5500.0,129.6321,129.9639,129.6321,129.8717,5500.0
2015-03-09 10:10:00,140.95,141.09,140.94,141.03,1200.0,129.9178,130.0469,129.9086,129.9916,1200.0
2015-03-09 10:15:00,140.87,141.14,140.77,141.06,5300.0,129.8441,130.093,129.7519,130.0192,5300.0
2015-03-09 10:20:00,141.16,141.16,141.03,141.03,2800.0,130.1114,130.1114,129.9916,129.9916,2800.0
2015-03-09 10:25:00,140.95,141.05,140.88,141.05,5300.0,129.9178,130.01,129.8533,130.01,5300.0
2015-03-09 10:30:00,141.07,141.16,140.91,141.02,9200.0,130.0284,130.1114,129.881,129.9823,9200.0
2015-03-09 10:35:00,141.09,141.09,141.02,141.02,700.0,130.0469,130.0469,129.9823,129.9823,700.0
2015-03-09 10:40:00,141.11,141.12,141.07,141.12,1000.0,130.0653,130.0745,130.0284,130.0745,1000.0
2015-03-09 10:45:00,141.07,141.13,141.02,141.1,3800.0,130.0284,130.0837,129.9823,130.0561,3800.0
2015-03-09 10:50:00,141.19,141.19,140.85,140.93,9700.0,130.139,130.139,129.8257,129.8994,9700.0
2015-03-09 10:55:00,140.88,140.88,140.72,140.74,2100.0,129.8533,129.8533,129.7058,129.7243,2100.0
2015-03-09 11:00:00,140.71,140.79,140.39,140.51,3100.0,129.6966,129.7703,129.4017,129.5123,3100.0
2015-03-09 11:05:00,140.52,140.56,140.29,140.35,4300.0,129.5215,129.5584,129.3095,129.3648,4300.0
2015-03-09 11:10:00,140.3,140.45,139.95,140.03,5500.0,129.3187,129.457,128.9961,129.0698,5500.0
2015-03-09 11:15:00,140.04,140.12,139.98,140.02,9100.0,129.0791,129.1528,129.0237,129.0606,9100.0
2015-03-09 11:20:00,139.9,140.06,139.75,139.77,1200.0,128.95,129.0975,128.8117,128.8302,1200.0
2015-03-09 11:25:00,139.97,140.4,139.97,140.39,3200.0,129.0145,129.4109,129.0145,129.4017,3200.0
2015-03-09 11:30:00,140.36,140.66,140.3,140.63,1600.0,129.374,129.6505,129.3187,129.6229,1600.0
2015-03-09 11:35:00,140.66,140.76,140.61,140.72,2000.0,129.6505,129.7427,129.6044,129.7058,2000.0
2015-03-09 11:40:00,140.64,140.69,140.43,140.43,7300.0,129.6321,129.6782,129.4385,129.4385,7300.0
2015-03-09 11:45:00,140.39,140.51,140.39,140.51,1700.0,129.4017,129.5123,129.4017,129.5123,1700.0
2015-03-09 11:50:00,140.53,140.54,140.4,140.41,700.0,129.5307,129.5399,129.4109,129.4201,700.0
2015-03-09 11:55:00,140.32,140.52,140.31,140.47,600.0,129.3371,129.5215,129.3279,129.4754,600.0
2015-03-09 12:00:00,140.42,140.42,140.24,140.24,1900.0,129.4293,129.4293,129.2634,129.2634,1900.0
2015-03-09 12:05:00,140.36,140.36,140.24,140.24,200.0,129.374,129.374,129.2634,129.2634,200.0
2015-03-09 12:10:00,140.04,140.18,140.04,140.05,1500.0,129.0791,129.2081,129.0791,129.0883,1500.0
2015-03-09 12:15:00,140.17,140.17,139.86,139.86,3600.0,129.1989,129.1989,128.9131,128.9131,3600.0
2015-03-09 12:20:00,139.94,140.07,139.83,139.88,4900.0,128.9869,129.1067,128.8855,128.9316,4900.0
2015-03-09 12:25:00,140.09,140.1,139.98,139.98,1100.0,129.1251,129.1344,129.0237,129.0237,1100.0
2015-03-09 12:30:00,139.92,140.13,139.92,140.12,1000.0,128.9684,129.162,128.9684,129.1528,1000.0
2015-03-09 12:35:00,140.17,140.29,140.04,140.19,7500.0,129.1989,129.3095,129.0791,129.2173,7500.0
2015-03-09 12:40:00,140.16,140.24,139.98,140.01,21600.0,129.1897,129.2634,129.0237,129.0514,21600.0
2015-03-09 12:45:00,140.04,140.04,139.98,139.98,700.0,129.0791,129.0791,129.0237,129.0237,700.0
2015-03-09 12:50:00,139.93,140.05,139.93,139.93,1300.0,128.9777,129.0883,128.9777,128.9777,1300.0
2015-03-09 12:55:00,140.0,140.2,139.93,140.19,2200.0,129.0422,129.2265,128.9777,129.2173,2200.0
2015-03-09 13:00:00,140.3,140.3,139.97,139.97,2000.0,129.3187,129.3187,129.0145,129.0145,2000.0
2015-03-09 13:05:00,139.96,140.03,139.89,139.98,3200.0,129.0053,129.0698,128.9408,129.0237,3200.0
2015-03-09 13:10:00,139.96,139.99,139.86,139.91,1000.0,129.0053,129.033,128.9131,128.9592,1000.0
2015-03-09 13:15:00,139.94,139.94,139.72,139.72,1900.0,128.9869,128.9869,128.7841,128.7841,1900.0
2015-03-09 13:20:00,139.75,140.09,139.68,139.97,2400.0,128.8117,129.1251,128.7472,129.0145,2400.0
2015-03-09 13:25:00,140.09,140.29,140.09,140.28,2100.0,129.1251,129.3095,129.1251,129.3003,2100.0
2015-03-09 13:30:00,140.36,140.58,140.36,140.54,2100.0,129.374,129.5768,129.374,129.5399,2100.0
2015-03-09 13:35:00,140.45,140.46,140.35,140.35,1200.0,129.457,129.4662,129.3648,129.3648,1200.0
2015-03-09 13:40:00,140.36,140.78,140.36,140.78,1500.0,129.374,129.7611,129.374,129.7611,1500.0
2015-03-09 13:45:00,140.79,140.84,140.77,140.77,900.0,129.7703,129.8164,129.7519,129.7519,900.0
2015-03-09 13:50:00,140.76,140.78,140.56,140.56,1300.0,129.7427,129.7611,129.5584,129.5584,1300.0
2015-03-09 13:55:00,140.5,140.5,140.38,140.49,1600.0,129.503,129.503,129.3924,129.4938,1600.0
2015-03-09 14:00:00,140.37,140.37,140.36,140.36,200.0,129.3832,129.3832,129.374,129.374,200.0
2015-03-09 14:05:00,140.44,140.47,140.29,140.29,2500.0,129.4477,129.4754,129.3095,129.3095,2500.0
2015-03-09 14:10:00,140.28,140.28,140.23,140.23,800.0,129.3003,129.3003,129.2542,129.2542,800.0
2015-03-09 14:15:00,140.22,140.25,140.14,140.14,900.0,129.245,129.2726,129.1712,129.1712,900.0
2015-03-09 14:20:00,140.19,140.2,140.01,140.01,4600.0,129.2173,129.2265,129.0514,129.0514,4600.0
2015-03-09 14:25:00,140.06,140.06,139.91,139.92,900.0,129.0975,129.0975,128.9592,128.9684,900.0
2015-03-09 14:30:00,139.9,139.9,139.69,139.72,2700.0,128.95,128.95,128.7564,128.7841,2700.0
2015-03-09 14:35:00,139.7,139.75,139.48,139.57,10600.0,128.7657,128.8117,128.5629,128.6458,10600.0
2015-03-09 14:40:00,139.59,139.66,139.55,139.66,2500.0,128.6643,128.7288,128.6274,128.7288,2500.0
2015-03-09 14:45:00,139.56,139.98,139.56,139.98,4400.0,128.6366,129.0237,128.6366,129.0237,4400.0
2015-03-09 14:50:00,139.99,140.07,139.91,139.91,1700.0,129.033,129.1067,128.9592,128.9592,1700.0
2015-03-09 14:55:00,139.89,140.0,139.87,139.9,1000.0,128.9408,129.0422,128.9224,128.95,1000.0
2015-03-09 15:00:00,139.89,140.04,139.83,140.04,6800.0,128.9408,129.0791,128.8855,129.0791,6800.0
2015-03-09 15:05:00,139.94,140.07,139.89,140.0,1300.0,128.9869,129.1067,128.9408,129.0422,1300.0
2015-03-09 15:10:00,140.08,140.18,139.9,140.1,7800.0,129.1159,129.2081,128.95,129.1344,7800.0
2015-03-09 15:15:00,140.17,140.26,140.04,140.04,11200.0,129.1989,129.2818,129.0791,129.0791,11200.0
2015-03-09 15:20:00,140.04,140.05,139.75,139.75,3900.0,129.0791,129.0883,128.8117,128.8117,3900.0
2015-03-09 15:25:00,139.82,139.87,139.72,139.77,4200.0,128.8763,128.9224,128.7841,128.8302,4200.0
2015-03-09 15:30:00,139.88,139.88,139.69,139.8,4700.0,128.9316,128.9316,128.7564,128.8578,4700.0
2015-03-09 15:35:00,139.78,139.81,139.67,139.8,7200.0,128.8394,128.8671,128.738,128.8578,7200.0
2015-03-09 15:40:00,139.78,139.91,139.77,139.9,5500.0,128.8394,128.9592,128.8302,128.95,5500.0
2015-03-09 15:45:00,139.89,140.16,139.89,140.07,11400.0,128.9408,129.1897,128.9408,129.1067,11400.0
2015-03-09 15:50:00,140.07,140.1,139.75,139.85,7800.0,129.1067,129.1344,128.8117,128.9039,7800.0
2015-03-09 15:55:00,139.87,139.89,139.74,139.87,17100.0,128.9224,128.9408,128.8025,128.9224,17100.0
2015-03-10 09:30:00,138.73,139.64,138.73,138.91,5000.0,127.8716,128.7104,127.8716,128.0375,5000.0
2015-03-10 09:35:00,138.91,139.23,138.5,138.5,3400.0,128.0375,128.3324,127.6596,127.6596,3400.0
2015-03-10 09:40:00,138.5,139.16,138.5,138.69,2600.0,127.6596,128.2679,127.6596,127.8347,2600.0
2015-03-10 09:45:00,138.67,138.67,138.2,138.36,1500.0,127.8163,127.8163,127.3831,127.5305,1500.0
2015-03-10 09:50:00,138.41,138.44,138.05,138.3,10700.0,127.5766,127.6043,127.2448,127.4752,10700.0
2015-03-10 09:55:00,138.3,138.4,138.11,138.4,1400.0,127.4752,127.5674,127.3001,127.5674,1400.0
2015-03-10 10:00:00,138.42,138.51,138.04,138.18,11900.0,127.5858,127.6688,127.2356,127.3646,11900.0
2015-03-10 10:05:00,138.06,138.26,137.84,137.96,6200.0,127.254,127.4384,127.0512,127.1619,6200.0
2015-03-10 10:10:00,137.99,137.99,137.45,137.69,3900.0,127.1895,127.1895,126.6918,126.913,3900.0
2015-03-10 10:15:00,137.54,137.86,137.48,137.82,4200.0,126.7747,127.0697,126.7194,127.0328,4200.0
2015-03-10 10:20:00,137.92,138.12,137.84,137.84,2000.0,127.125,127.3093,127.0512,127.0512,2000.0
2015-03-10 10:25:00,137.86,138.0,137.7,138.0,3300.0,127.0697,127.1987,126.9222,127.1987,3300.0
2015-03-10 10:30:00,138.04,138.04,137.65,137.85,4600.0,127.2356,127.2356,126.8761,127.0605,4600.0
2015-03-10 10:35:00,137.8,137.94,137.6,137.75,5000.0,127.0144,127.1434,126.83,126.9683,5000.0
2015-03-10 10:40:00,137.79,137.83,137.34,137.5,8700.0,127.0052,127.042,126.5904,126.7379,8700.0
2015-03-10 10:45:00,137.54,137.71,137.45,137.71,3900.0,126.7747,126.9314,126.6918,126.9314,3900.0
2015-03-10 10:50:00,137.59,137.92,137.58,137.66,2700.0,126.8208,127.125,126.8116,126.8853,2700.0
2015-03-10 10:55:00,137.84,138.17,137.74,138.07,10100.0,127.0512,127.3554,126.9591,127.2632,10100.0
2015-03-10 11:00:00,138.12,138.46,138.0,138.29,16600.0,127.3093,127.6227,127.1987,127.466,16600.0
2015-03-10 11:05:00,138.35,138.45,138.35,138.43,600.0,127.5213,127.6135,127.5213,127.5951,600.0
2015-03-10 11:10:00,138.49,138.73,138.49,138.73,7200.0,127.6504,127.8716,127.6504,127.8716,7200.0
2015-03-10 11:15:00,138.76,138.76,138.68,138.68,1300.0,127.8992,127.8992,127.8255,127.8255,1300.0
2015-03-10 11:20:00,138.74,138.97,138.74,138.79,14000.0,127.8808,128.0928,127.8808,127.9269,14000.0
2015-03-10 11:25:00,138.87,138.89,138.76,138.8,5200.0,128.0006,128.0191,127.8992,127.9361,5200.0
2015-03-10 11:30:00,138.71,138.87,138.49,138.49,3700.0,127.8531,128.0006,127.6504,127.6504,3700.0
2015-03-10 11:35:00,138.54,138.62,138.15,138.15,4500.0,127.6965,127.7702,127.337,127.337,4500.0
2015-03-10 11:40:00,138.1,138.16,137.98,138.01,1600.0,127.2909,127.3462,127.1803,127.2079,1600.0
2015-03-10 11:45:00,137.97,138.02,137.71,137.71,13400.0,127.1711,127.2172,126.9314,126.9314,13400.0
2015-03-10 11:50:00,137.66,137.76,137.31,137.31,16100.0,126.8853,126.9775,126.5627,126.5627,16100.0
2015-03-10 11:55:00,137.26,137.56,137.07,137.21,8800.0,126.5166,126.7932,126.3415,126.4706,8800.0
2015-03-10 12:00:00,137.12,137.16,136.99,136.99,3500.0,126.3876,126.4245,126.2678,126.2678,3500.0
2015-03-10 12:05:00,137.07,137.25,136.92,137.25,4800.0,126.3415,126.5074,126.2033,126.5074,4800.0
2015-03-10 12:10:00,137.25,137.45,137.06,137.36,4300.0,126.5074,126.6918,126.3323,126.6088,4300.0
2015-03-10 12:15:00,137.32,137.71,137.29,137.71,8900.0,126.5719,126.9314,126.5443,126.9314,8900.0
2015-03-10 12:20:00,137.73,137.73,137.35,137.35,12100.0,126.9499,126.9499,126.5996,126.5996,12100.0
2015-03-10 12:25:00,137.45,137.68,137.41,137.64,6400.0,126.6918,126.9038,126.6549,126.8669,6400.0
2015-03-10 12:30:00,137.53,137.75,137.5,137.64,4400.0,126.7655,126.9683,126.7379,126.8669,4400.0
2015-03-10 12:35:00,137.65,137.88,137.65,137.88,2000.0,126.8761,127.0881,126.8761,127.0881,2000.0
2015-03-10 12:40:00,137.88,138.23,137.88,138.04,8200.0,127.0881,127.4107,127.0881,127.2356,8200.0
2015-03-10 12:45:00,138.12,138.2,137.96,138.14,3400.0,127.3093,127.3831,127.1619,127.3278,3400.0
2015-03-10 12:50:00,138.26,138.32,138.25,138.27,1000.0,127.4384,127.4937,127.4292,127.4476,1000.0
2015-03-10 12:55:00,138.27,138.37,138.16,138.16,3500.0,127.4476,127.5398,127.3462,127.3462,3500.0
2015-03-10 13:00:00,138.18,138.22,138.07,138.12,2700.0,127.3646,127.4015,127.2632,127.3093,2700.0
2015-03-10 13:05:00,138.15,138.23,138.1,138.13,1500.0,127.337,127.4107,127.2909,127.3185,1500.0
2015-03-10 13:10:00,138.06,138.18,137.97,138.14,2200.0,127.254,127.3646,127.1711,127.3278,2200.0
2015-03-10 13:15:00,138.02,138.16,137.92,137.99,3900.0,127.2172,127.3462,127.125,127.1895,3900.0
2015-03-10 13:20:00,138.0,138.26,138.0,138.26,2400.0,127.1987,127.4384,127.1987,127.4384,2400.0
2015-03-10 13:25:00,138.32,138.37,138.11,138.11,1700.0,127.4937,127.5398,127.3001,127.3001,1700.0
2015-03-10 13:30:00,138.04,138.14,137.95,138.1,1900.0,127.2356,127.3278,127.1526,127.2909,1900.0
2015-03-10 13:35:00,138.08,138.18,138.04,138.18,1900.0,127.2725,127.3646,127.2356,127.3646,1900.0
2015-03-10 13:40:00,138.08,138.22,138.08,138.19,2400.0,127.2725,127.4015,127.2725,127.3739,2400.0
2015-03-10 13:45:00,138.19,138.35,138.15,138.16,7200.0,127.3739,127.5213,127.337,127.3462,7200.0
2015-03-10 13:50:00,138.15,138.18,138.06,138.1,1600.0,127.337,127.3646,127.254,127.2909,1600.0
2015-03-10 13:55:00,138.09,138.09,137.95,137.95,1400.0,127.2817,127.2817,127.1526,127.1526,1400.0
2015-03-10 14:00:00,137.93,138.03,137.89,138.03,3300.0,127.1342,127.2264,127.0973,127.2264,3300.0
2015-03-10 14:05:00,137.97,138.04,137.89,138.01,3200.0,127.1711,127.2356,127.0973,127.2079,3200.0
2015-03-10 14:10:00,137.98,138.02,137.63,137.66,3200.0,127.1803,127.2172,126.8577,126.8853,3200.0
2015-03-10 14:15:00,137.74,137.81,137.6,137.6,3000.0,126.9591,127.0236,126.83,126.83,3000.0
2015-03-10 14:20:00,137.66,137.71,137.47,137.5,5200.0,126.8853,126.9314,126.7102,126.7379,5200.0
2015-03-10 14:25:00,137.49,137.63,137.46,137.54,3900.0,126.7286,126.8577,126.701,126.7747,3900.0
2015-03-10 14:30:00,137.52,137.63,137.52,137.63,2300.0,126.7563,126.8577,126.7563,126.8577,2300.0
2015-03-10 14:35:00,137.67,137.96,137.66,137.88,9700.0,126.8946,127.1619,126.8853,127.0881,9700.0
2015-03-10 14:40:00,137.93,137.94,137.79,137.89,2100.0,127.1342,127.1434,127.0052,127.0973,2100.0
2015-03-10 14:45:00,137.92,138.17,137.9,137.94,5800.0,127.125,127.3554,127.1065,127.1434,5800.0
2015-03-10 14:50:00,137.94,138.13,137.94,138.0,7200.0,127.1434,127.3185,127.1434,127.1987,7200.0
2015-03-10 14:55:00,137.93,137.98,137.87,137.96,10000.0,127.1342,127.1803,127.0789,127.1619,10000.0
2015-03-10 15:00:00,137.97,138.07,137.55,137.55,25600.0,127.1711,127.2632,126.7839,126.7839,25600.0
2015-03-10 15:05:00,137.51,137.74,137.51,137.74,2800.0,126.7471,126.9591,126.7471,126.9591,2800.0
2015-03-10 15:10:00,137.68,137.73,137.52,137.56,14300.0,126.9038,126.9499,126.7563,126.7932,14300.0
2015-03-10 15:15:00,137.5,137.74,137.5,137.74,4400.0,126.7379,126.9591,126.7379,126.9591,4400.0
2015-03-10 15:20:00,137.75,137.93,137.74,137.79,15000.0,126.9683,127.1342,126.9591,127.0052,15000.0
2015-03-10 15:25:00,137.78,137.79,137.38,137.49,5600.0,126.9959,127.0052,126.6272,126.7286,5600.0
2015-03-10 15:30:00,137.61,137.61,137.35,137.5,11500.0,126.8392,126.8392,126.5996,126.7379,11500.0
2015-03-10 15:35:00,137.55,137.64,137.54,137.61,5400.0,126.7839,126.8669,126.7747,126.8392,5400.0
2015-03-10 15:40:00,137.62,137.85,137.62,137.74,11100.0,126.8485,127.0605,126.8485,126.9591,11100.0
2015-03-10 15:45:00,137.7,137.89,137.59,137.87,8300.0,126.9222,127.0973,126.8208,127.0789,8300.0
2015-03-10 15:50:00,137.84,137.95,137.81,137.91,16600.0,127.0512,127.1526,127.0236,127.1158,16600.0
2015-03-10 15:55:00,137.89,137.94,137.68,137.68,52800.0,127.0973,127.1434,126.9038,126.9038,52800.0
2015-03-11 09:30:00,138.17,138.57,137.48,137.48,8100.0,127.3554,127.7241,126.7194,126.7194,8100.0
2015-03-11 09:35:00,137.62,137.62,137.13,137.21,2300.0,126.8485,126.8485,126.3968,126.4706,2300.0
2015-03-11 09:40:00,137.24,137.62,137.24,137.59,5200.0,126.4982,126.8485,126.4982,126.8208,5200.0
2015-03-11 09:45:00,137.56,137.68,137.49,137.49,2400.0,126.7932,126.9038,126.7286,126.7286,2400.0
2015-03-11 09:50:00,137.49,137.65,137.25,137.52,10100.0,126.7286,126.8761,126.5074,126.7563,10100.0
2015-03-11 09:55:00,137.41,137.67,137.35,137.38,5300.0,126.6549,126.8946,126.5996,126.6272,5300.0
2015-03-11 10:00:00,137.6,137.71,137.21,137.39,17000.0,126.83,126.9314,126.4706,126.6365,17000.0
2015-03-11 10:05:00,137.4,137.74,137.39,137.69,7600.0,126.6457,126.9591,126.6365,126.913,7600.0
2015-03-11 10:10:00,137.7,137.73,137.2,137.25,9900.0,126.9222,126.9499,126.4613,126.5074,9900.0
2015-03-11 10:15:00,137.31,137.39,137.16,137.16,2600.0,126.5627,126.6365,126.4245,126.4245,2600.0
2015-03-11 10:20:00,137.23,137.65,137.23,137.58,13100.0,126.489,126.8761,126.489,126.8116,13100.0
2015-03-11 10:25:00,137.53,137.53,137.27,137.42,4200.0,126.7655,126.7655,126.5259,126.6641,4200.0
2015-03-11 10:30:00,137.32,137.39,137.01,137.02,4700.0,126.5719,126.6365,126.2862,126.2954,4700.0
2015-03-11 10:35:00,137.0,137.15,136.83,137.06,3400.0,126.277,126.4153,126.1203,126.3323,3400.0
2015-03-11 10:40:00,137.11,137.25,136.98,136.98,1000.0,126.3784,126.5074,126.2586,126.2586,1000.0
2015-03-11 10:45:00,136.98,137.29,136.97,137.25,2200.0,126.2586,126.5443,126.2493,126.5074,2200.0
2015-03-11 10:50:00,137.24,137.65,137.2,137.65,3100.0,126.4982,126.8761,126.4613,126.8761,3100.0
2015-03-11 10:55:00,137.69,137.92,137.67,137.87,5800.0,126.913,127.125,126.8946,127.0789,5800.0
2015-03-11 11:00:00,137.87,138.23,137.87,138.15,3000.0,127.0789,127.4107,127.0789,127.337,3000.0
2015-03-11 11:05:00,138.1,138.29,138.06,138.29,2700.0,127.2909,127.466,127.254,127.466,2700.0
2015-03-11 11:10:00,138.39,138.64,138.34,138.5,14300.0,127.5582,127.7886,127.5121,127.6596,14300.0
2015-03-11 11:15:00,138.57,138.69,138.48,138.48,2800.0,127.7241,127.8347,127.6412,127.6412,2800.0
2015-03-11 11:20:00,138.38,138.42,138.35,138.35,500.0,127.549,127.5858,127.5213,127.5213,500.0
2015-03-11 11:25:00,138.39,138.69,138.32,138.6,7000.0,127.5582,127.8347,127.4937,127.7518,7000.0
2015-03-11 11:30:00,138.53,138.67,138.43,138.64,5300.0,127.6872,127.8163,127.5951,127.7886,5300.0
2015-03-11 11:35:00,138.52,138.52,138.36,138.46,1200.0,127.678,127.678,127.5305,127.6227,1200.0
2015-03-11 11:40:00,138.43,138.51,138.38,138.38,1700.0,127.5951,127.6688,127.549,127.549,1700.0
2015-03-11 11:45:00,138.41,138.67,138.4,138.65,2800.0,127.5766,127.8163,127.5674,127.7978,2800.0
2015-03-11 11:50:00,138.53,138.79,138.48,138.79,3600.0,127.6872,127.9269,127.6412,127.9269,3600.0
2015-03-11 11:55:00,138.76,138.86,138.69,138.86,900.0,127.8992,127.9914,127.8347,127.9914,900.0
2015-03-11 12:00:00,138.91,138.91,138.49,138.73,5600.0,128.0375,128.0375,127.6504,127.8716,5600.0
2015-03-11 12:05:00,138.7,138.74,138.57,138.74,2400.0,127.8439,127.8808,127.7241,127.8808,2400.0
2015-03-11 12:10:00,138.78,138.96,138.64,138.8,23100.0,127.9177,128.0836,127.7886,127.9361,23100.0
2015-03-11 12:15:00,138.88,139.01,138.77,139.01,4800.0,128.0098,128.1297,127.9085,128.1297,4800.0
2015-03-11 12:20:00,138.94,138.95,138.63,138.69,8600.0,128.0651,128.0744,127.7794,127.8347,8600.0
2015-03-11 12:25:00,138.7,138.7,138.34,138.34,4400.0,127.8439,127.8439,127.5121,127.5121,4400.0
2015-03-11 12:30:00,138.45,138.54,138.45,138.52,800.0,127.6135,127.6965,127.6135,127.678,800.0
2015-03-11 12:35:00,138.58,138.65,138.49,138.65,300.0,127.7333,127.7978,127.6504,127.7978,300.0
2015-03-11 12:40:00,138.78,138.78,138.55,138.65,6900.0,127.9177,127.9177,127.7057,127.7978,6900.0
2015-03-11 12:45:00,138.81,138.87,138.51,138.55,3200.0,127.9453,128.0006,127.6688,127.7057,3200.0
2015-03-11 12:50:00,138.66,138.75,138.66,138.74,2100.0,127.8071,127.89,127.8071,127.8808,2100.0
2015-03-11 12:55:00,138.77,138.79,138.63,138.74,5400.0,127.9085,127.9269,127.7794,127.8808,5400.0
2015-03-11 13:00:00,138.86,139.05,138.67,138.67,3200.0,127.9914,128.1665,127.8163,127.8163,3200.0
2015-03-11 13:05:00,138.79,139.05,138.79,139.05,1900.0,127.9269,128.1665,127.9269,128.1665,1900.0
2015-03-11 13:10:00,139.06,139.06,138.93,139.04,5400.0,128.1758,128.1758,128.0559,128.1573,5400.0
2015-03-11 13:15:00,139.0,139.11,138.85,138.85,6300.0,128.1205,128.2218,127.9822,127.9822,6300.0
2015-03-11 13:20:00,138.96,139.21,138.96,139.21,1000.0,128.0836,128.314,128.0836,128.314,1000.0
2015-03-11 13:25:00,139.24,139.24,139.02,139.08,5300.0,128.3417,128.3417,128.1389,128.1942,5300.0
2015-03-11 13:30:00,139.13,139.13,138.89,139.09,4600.0,128.2403,128.2403,128.0191,128.2034,4600.0
2015-03-11 13:35:00,139.09,139.26,139.09,139.26,2400.0,128.2034,128.3601,128.2034,128.3601,2400.0
2015-03-11 13:40:00,139.15,139.2,139.04,139.05,2700.0,128.2587,128.3048,128.1573,128.1665,2700.0
2015-03-11 13:45:00,138.98,138.99,138.77,138.8,3300.0,128.102,128.1112,127.9085,127.9361,3300.0
2015-03-11 13:50:00,138.85,138.98,138.76,138.98,2300.0,127.9822,128.102,127.8992,128.102,2300.0
2015-03-11 13:55:00,139.02,139.13,138.96,139.13,400.0,128.1389,128.2403,128.0836,128.2403,400.0
2015-03-11 14:00:00,139.23,139.43,139.04,139.43,5400.0,128.3324,128.5168,128.1573,128.5168,5400.0
2015-03-11 14:05:00,139.42,139.61,139.36,139.61,5100.0,128.5076,128.6827,128.4523,128.6827,5100.0
2015-03-11 14:10:00,139.6,139.69,139.41,139.41,10000.0,128.6735,128.7564,128.4984,128.4984,10000.0
2015-03-11 14:15:00,139.5,139.62,139.46,139.62,14300.0,128.5813,128.6919,128.5444,128.6919,14300.0
2015-03-11 14:20:00,139.7,139.7,139.21,139.33,2200.0,128.7657,128.7657,128.314,128.4246,2200.0
2015-03-11 14:25:00,139.44,139.47,139.38,139.43,1100.0,128.526,128.5537,128.4707,128.5168,1100.0
2015-03-11 14:30:00,139.43,139.43,139.29,139.29,800.0,128.5168,128.5168,128.3878,128.3878,800.0
2015-03-11 14:35:00,139.33,139.39,139.15,139.15,6200.0,128.4246,128.4799,128.2587,128.2587,6200.0
2015-03-11 14:40:00,139.08,139.08,138.85,138.85,1100.0,128.1942,128.1942,127.9822,127.9822,1100.0
2015-03-11 14:45:00,138.94,139.18,138.87,139.18,900.0,128.0651,128.2864,128.0006,128.2864,900.0
2015-03-11 14:50:00,139.13,139.29,138.98,138.98,3800.0,128.2403,128.3878,128.102,128.102,3800.0
2015-03-11 14:55:00,138.96,139.1,138.86,139.0,6200.0,128.0836,128.2126,127.9914,128.1205,6200.0
2015-03-11 15:00:00,138.99,139.04,138.73,138.82,4000.0,128.1112,128.1573,127.8716,127.9545,4000.0
2015-03-11 15:05:00,138.79,138.81,138.62,138.71,6600.0,127.9269,127.9453,127.7702,127.8531,6600.0
2015-03-11 15:10:00,138.65,138.73,138.64,138.68,4000.0,127.7978,127.8716,127.7886,127.8255,4000.0
2015-03-11 15:15:00,138.72,138.93,138.7,138.89,2000.0,127.8624,128.0559,127.8439,128.0191,2000.0
2015-03-11 15:20:00,138.94,138.94,138.67,138.75,4600.0,128.0651,128.0651,127.8163,127.89,4600.0
2015-03-11 15:25:00,138.82,138.98,138.77,138.9,4200.0,127.9545,128.102,127.9085,128.0283,4200.0
2015-03-11 15:30:00,138.88,138.93,138.7,138.93,6200.0,128.0098,128.0559,127.8439,128.0559,6200.0
2015-03-11 15:35:00,138.92,139.03,138.83,138.87,7400.0,128.0467,128.1481,127.9638,128.0006,7400.0
2015-03-11 15:40:00,138.96,139.14,138.89,139.09,5000.0,128.0836,128.2495,128.0191,128.2034,5000.0
2015-03-11 15:45:00,139.1,139.13,138.87,138.99,5700.0,128.2126,128.2403,128.0006,128.1112,5700.0
2015-03-11 15:50:00,138.96,139.19,138.9,139.18,8700.0,128.0836,128.2956,128.0283,128.2864,8700.0
2015-03-11 15:55:00,139.13,139.31,138.84,138.89,24000.0,128.2403,128.4062,127.973,128.0191,24000.0
2015-03-12 09:30:00,140.31,141.5,140.11,140.85,15500.0,129.3279,130.4248,129.1436,129.8257,15500.0
2015-03-12 09:35:00,140.49,141.18,140.49,140.77,4100.0,129.4938,130.1298,129.4938,129.7519,4100.0
2015-03-12 09:40:00,140.8,141.2,140.7,140.98,3500.0,129.7796,130.1483,129.6874,129.9455,3500.0
2015-03-12 09:45:00,140.97,141.04,140.91,140.91,900.0,129.9363,130.0008,129.881,129.881,900.0
2015-03-12 09:50:00,140.94,141.34,140.93,141.06,5300.0,129.9086,130.2773,129.8994,130.0192,5300.0
2015-03-12 09:55:00,141.14,141.68,141.1,141.5,9500.0,130.093,130.5907,130.0561,130.4248,9500.0
2015-03-12 10:00:00,141.48,141.81,141.27,141.54,6500.0,130.4063,130.7105,130.2128,130.4616,6500.0
2015-03-12 10:05:00,141.33,141.36,141.2,141.2,2100.0,130.2681,130.2957,130.1483,130.1483,2100.0
2015-03-12 10:10:00,141.27,141.64,141.23,141.64,2700.0,130.2128,130.5538,130.1759,130.5538,2700.0
2015-03-12 10:15:00,141.72,141.86,141.47,141.69,5300.0,130.6276,130.7566,130.3971,130.5999,5300.0
2015-03-12 10:20:00,141.69,142.2,141.69,142.2,14600.0,130.5999,131.07,130.5999,131.07,14600.0
2015-03-12 10:25:00,142.29,142.87,142.28,142.57,15800.0,131.1529,131.6875,131.1437,131.411,15800.0
2015-03-12 10:30:00,142.66,143.48,142.66,143.0,29900.0,131.494,132.2498,131.494,131.8074,29900.0
2015-03-12 10:35:00,143.0,143.0,142.74,142.77,23300.0,131.8074,131.8074,131.5677,131.5954,23300.0
2015-03-12 10:40:00,142.91,143.09,142.88,142.89,6800.0,131.7244,131.8903,131.6968,131.706,6800.0
2015-03-12 10:45:00,142.87,143.57,142.82,143.47,27600.0,131.6875,132.3328,131.6415,132.2406,27600.0
2015-03-12 10:50:00,143.4,143.67,143.36,143.46,4300.0,132.1761,132.4249,132.1392,132.2314,4300.0
2015-03-12 10:55:00,143.6,143.6,143.22,143.41,6700.0,132.3604,132.3604,132.0102,132.1853,6700.0
2015-03-12 11:00:00,143.46,143.63,143.0,143.12,5800.0,132.2314,132.3881,131.8074,131.918,5800.0
2015-03-12 11:05:00,143.0,143.11,142.76,142.98,6800.0,131.8074,131.9088,131.5862,131.7889,6800.0
2015-03-12 11:10:00,142.87,143.01,142.73,142.74,6200.0,131.6875,131.8166,131.5585,131.5677,6200.0
2015-03-12 11:15:00,142.8,143.14,142.71,143.01,24500.0,131.623,131.9364,131.5401,131.8166,24500.0
2015-03-12 11:20:00,142.98,143.12,142.81,143.0,7900.0,131.7889,131.918,131.6322,131.8074,7900.0
2015-03-12 11:25:00,143.03,143.04,142.84,142.93,5600.0,131.835,131.8442,131.6599,131.7428,5600.0
2015-03-12 11:30:00,142.96,142.96,142.74,142.74,2200.0,131.7705,131.7705,131.5677,131.5677,2200.0
2015-03-12 11:35:00,142.75,142.9,142.65,142.85,2800.0,131.5769,131.7152,131.4848,131.6691,2800.0
2015-03-12 11:40:00,142.85,142.93,142.8,142.8,2000.0,131.6691,131.7428,131.623,131.623,2000.0
2015-03-12 11:45:00,142.85,142.85,142.71,142.72,2400.0,131.6691,131.6691,131.5401,131.5493,2400.0
2015-03-12 11:50:00,142.66,143.0,142.62,142.89,5800.0,131.494,131.8074,131.4571,131.706,5800.0
2015-03-12 11:55:00,142.97,142.97,142.91,142.91,800.0,131.7797,131.7797,131.7244,131.7244,800.0
2015-03-12 12:00:00,142.95,143.05,142.9,143.05,3900.0,131.7613,131.8535,131.7152,131.8535,3900.0
2015-03-12 12:05:00,143.05,143.07,142.92,143.06,3200.0,131.8535,131.8719,131.7336,131.8627,3200.0
2015-03-12 12:10:00,142.99,143.03,142.97,142.98,1500.0,131.7982,131.835,131.7797,131.7889,1500.0
2015-03-12 12:15:00,142.98,143.04,142.92,142.97,4500.0,131.7889,131.8442,131.7336,131.7797,4500.0
2015-03-12 12:20:00,143.0,143.16,142.8,143.02,17000.0,131.8074,131.9548,131.623,131.8258,17000.0
2015-03-12 12:25:00,143.11,143.23,143.02,143.2,14400.0,131.9088,132.0194,131.8258,131.9917,14400.0
2015-03-12 12:30:00,143.09,143.35,143.08,143.25,2000.0,131.8903,132.13,131.8811,132.0378,2000.0
2015-03-12 12:35:00,143.24,143.24,143.05,143.05,2000.0,132.0286,132.0286,131.8535,131.8535,2000.0
2015-03-12 12:40:00,143.09,143.1,143.01,143.01,2100.0,131.8903,131.8995,131.8166,131.8166,2100.0
2015-03-12 12:45:00,143.02,143.14,143.01,143.14,900.0,131.8258,131.9364,131.8166,131.9364,900.0
2015-03-12 12:50:00,143.01,143.28,143.01,143.24,3200.0,131.8166,132.0655,131.8166,132.0286,3200.0
2015-03-12 12:55:00,143.21,143.24,143.08,143.08,2300.0,132.0009,132.0286,131.8811,131.8811,2300.0
2015-03-12 13:00:00,143.07,143.09,143.02,143.02,500.0,131.8719,131.8903,131.8258,131.8258,500.0
2015-03-12 13:05:00,142.95,143.06,142.95,142.95,10800.0,131.7613,131.8627,131.7613,131.7613,10800.0
2015-03-12 13:10:00,142.97,143.02,142.76,142.78,3700.0,131.7797,131.8258,131.5862,131.6046,3700.0
2015-03-12 13:15:00,142.83,142.83,142.53,142.65,14900.0,131.6507,131.6507,131.3742,131.4848,14900.0
2015-03-12 13:20:00,142.78,142.78,142.4,142.44,2700.0,131.6046,131.6046,131.2543,131.2912,2700.0
2015-03-12 13:25:00,142.62,142.67,142.25,142.27,7300.0,131.4571,131.5032,131.1161,131.1345,7300.0
2015-03-12 13:30:00,142.27,142.51,142.03,142.51,6600.0,131.1345,131.3557,130.9133,131.3557,6600.0
2015-03-12 13:35:00,142.61,142.79,142.48,142.68,4400.0,131.4479,131.6138,131.3281,131.5124,4400.0
2015-03-12 13:40:00,142.67,143.05,142.66,143.05,3800.0,131.5032,131.8535,131.494,131.8535,3800.0
2015-03-12 13:45:00,143.05,143.14,142.99,143.07,3800.0,131.8535,131.9364,131.7982,131.8719,3800.0
2015-03-12 13:50:00,143.14,143.24,143.01,143.01,5000.0,131.9364,132.0286,131.8166,131.8166,5000.0
2015-03-12 13:55:00,143.04,143.1,142.88,142.97,16800.0,131.8442,131.8995,131.6968,131.7797,16800.0
2015-03-12 14:00:00,142.98,143.08,142.83,143.0,3700.0,131.7889,131.8811,131.6507,131.8074,3700.0
2015-03-12 14:05:00,143.01,143.07,142.95,143.02,5800.0,131.8166,131.8719,131.7613,131.8258,5800.0
2015-03-12 14:10:00,143.08,143.1,143.0,143.09,3000.0,131.8811,131.8995,131.8074,131.8903,3000.0
2015-03-12 14:15:00,143.09,143.15,143.0,143.06,3200.0,131.8903,131.9456,131.8074,131.8627,3200.0
2015-03-12 14:20:00,143.08,143.11,143.0,143.09,6800.0,131.8811,131.9088,131.8074,131.8903,6800.0
2015-03-12 14:25:00,143.08,143.11,142.87,142.95,3000.0,131.8811,131.9088,131.6875,131.7613,3000.0
2015-03-12 14:30:00,142.96,143.0,142.81,142.85,3000.0,131.7705,131.8074,131.6322,131.6691,3000.0
2015-03-12 14:35:00,142.78,142.85,142.65,142.69,6200.0,131.6046,131.6691,131.4848,131.5216,6200.0
2015-03-12 14:40:00,142.69,143.0,142.58,142.99,5500.0,131.5216,131.8074,131.4202,131.7982,5500.0
2015-03-12 14:45:00,142.99,143.0,142.9,143.0,1500.0,131.7982,131.8074,131.7152,131.8074,1500.0
2015-03-12 14:50:00,143.03,143.04,142.84,142.84,2300.0,131.835,131.8442,131.6599,131.6599,2300.0
2015-03-12 14:55:00,142.8,143.16,142.8,143.09,4800.0,131.623,131.9548,131.623,131.8903,4800.0
2015-03-12 15:00:00,143.17,143.19,142.99,143.07,4400.0,131.9641,131.9825,131.7982,131.8719,4400.0
2015-03-12 15:05:00,143.1,143.23,143.03,143.07,3200.0,131.8995,132.0194,131.835,131.8719,3200.0
2015-03-12 15:10:00,143.15,143.17,143.01,143.01,4600.0,131.9456,131.9641,131.8166,131.8166,4600.0
2015-03-12 15:15:00,143.05,143.2,143.05,143.13,4700.0,131.8535,131.9917,131.8535,131.9272,4700.0
2015-03-12 15:20:00,143.09,143.16,143.05,143.13,3300.0,131.8903,131.9548,131.8535,131.9272,3300.0
2015-03-12 15:25:00,143.18,143.26,143.17,143.17,4600.0,131.9733,132.047,131.9641,131.9641,4600.0
2015-03-12 15:30:00,143.12,143.28,143.06,143.06,7300.0,131.918,132.0655,131.8627,131.8627,7300.0
2015-03-12 15:35:00,143.03,143.16,142.98,143.16,6700.0,131.835,131.9548,131.7889,131.9548,6700.0
2015-03-12 15:40:00,143.18,143.38,143.11,143.36,54200.0,131.9733,132.1576,131.9088,132.1392,54200.0
2015-03-12 15:45:00,143.39,143.59,143.39,143.58,26700.0,132.1668,132.3512,132.1668,132.342,26700.0
2015-03-12 15:50:00,143.55,143.63,143.46,143.47,46800.0,132.3143,132.3881,132.2314,132.2406,46800.0
2015-03-12 15:55:00,143.5,143.53,143.45,143.47,55600.0,132.2682,132.2959,132.2221,132.2406,55600.0
2015-03-13 09:30:00,143.2,143.45,142.26,142.55,25800.0,131.9917,132.2221,131.1253,131.3926,25800.0
2015-03-13 09:35:00,142.46,142.8,142.17,142.62,9600.0,131.3096,131.623,131.0423,131.4571,9600.0
2015-03-13 09:40:00,142.76,142.79,142.73,142.77,1000.0,131.5862,131.6138,131.5585,131.5954,1000.0
2015-03-13 09:45:00,142.83,143.0,142.67,142.95,7300.0,131.6507,131.8074,131.5032,131.7613,7300.0
2015-03-13 09:50:00,142.94,142.95,142.42,142.56,5300.0,131.7521,131.7613,131.2728,131.4018,5300.0
2015-03-13 09:55:00,142.63,142.64,142.2,142.2,3800.0,131.4663,131.4755,131.07,131.07,3800.0
2015-03-13 10:00:00,142.4,142.44,141.88,141.97,10900.0,131.2543,131.2912,130.775,130.858,10900.0
2015-03-13 10:05:00,141.71,141.79,141.45,141.58,7500.0,130.6183,130.6921,130.3787,130.4985,7500.0
2015-03-13 10:10:00,141.53,141.61,141.21,141.26,11400.0,130.4524,130.5262,130.1575,130.2036,11400.0
2015-03-13 10:15:00,141.23,141.9,141.17,141.88,14700.0,130.1759,130.7935,130.1206,130.775,14700.0
2015-03-13 10:20:00,141.9,141.94,141.36,141.6,7900.0,130.7935,130.8303,130.2957,130.5169,7900.0
2015-03-13 10:25:00,141.52,141.55,140.97,140.97,3200.0,130.4432,130.4709,129.9363,129.9363,3200.0
2015-03-13 10:30:00,140.89,141.01,140.54,140.61,3700.0,129.8625,129.9731,129.5399,129.6044,3700.0
2015-03-13 10:35:00,140.77,140.91,140.72,140.9,3800.0,129.7519,129.881,129.7058,129.8717,3800.0
2015-03-13 10:40:00,140.88,141.05,140.8,141.05,18400.0,129.8533,130.01,129.7796,130.01,18400.0
2015-03-13 10:45:00,141.02,141.11,141.0,141.08,8800.0,129.9823,130.0653,129.9639,130.0376,8800.0
2015-03-13 10:50:00,141.07,141.1,140.74,140.74,16500.0,130.0284,130.0561,129.7243,129.7243,16500.0
2015-03-13 10:55:00,140.56,140.56,140.19,140.28,1900.0,129.5584,129.5584,129.2173,129.3003,1900.0
2015-03-13 11:00:00,140.19,140.29,140.13,140.25,3700.0,129.2173,129.3095,129.162,129.2726,3700.0
2015-03-13 11:05:00,140.26,140.33,140.12,140.24,5300.0,129.2818,129.3464,129.1528,129.2634,5300.0
2015-03-13 11:10:00,140.25,140.61,140.23,140.61,14700.0,129.2726,129.6044,129.2542,129.6044,14700.0
2015-03-13 11:15:00,140.59,140.81,140.57,140.71,5900.0,129.586,129.7888,129.5676,129.6966,5900.0
2015-03-13 11:20:00,140.64,140.78,140.54,140.7,6700.0,129.6321,129.7611,129.5399,129.6874,6700.0
2015-03-13 11:25:00,140.43,140.44,140.35,140.35,400.0,129.4385,129.4477,129.3648,129.3648,400.0
2015-03-13 11:30:00,140.22,140.36,140.13,140.36,5700.0,129.245,129.374,129.162,129.374,5700.0
2015-03-13 11:35:00,140.38,140.62,140.24,140.51,5100.0,129.3924,129.6137,129.2634,129.5123,5100.0
2015-03-13 11:40:00,140.56,140.57,140.5,140.5,1900.0,129.5584,129.5676,129.503,129.503,1900.0
2015-03-13 11:45:00,140.49,140.49,140.24,140.43,6400.0,129.4938,129.4938,129.2634,129.4385,6400.0
2015-03-13 11:50:00,140.51,140.53,140.41,140.51,1700.0,129.5123,129.5307,129.4201,129.5123,1700.0
2015-03-13 11:55:00,140.58,140.68,140.4,140.68,4500.0,129.5768,129.669,129.4109,129.669,4500.0
2015-03-13 12:00:00,140.71,140.8,140.58,140.58,10200.0,129.6966,129.7796,129.5768,129.5768,10200.0
2015-03-13 12:05:00,140.48,140.78,140.48,140.78,1700.0,129.4846,129.7611,129.4846,129.7611,1700.0
2015-03-13 12:10:00,140.74,140.86,140.73,140.77,2200.0,129.7243,129.8349,129.715,129.7519,2200.0
2015-03-13 12:15:00,140.64,140.65,140.4,140.52,3100.0,129.6321,129.6413,129.4109,129.5215,3100.0
2015-03-13 12:20:00,140.56,140.78,140.56,140.64,3000.0,129.5584,129.7611,129.5584,129.6321,3000.0
2015-03-13 12:25:00,140.59,140.76,140.59,140.71,1200.0,129.586,129.7427,129.586,129.6966,1200.0
2015-03-13 12:30:00,140.78,140.93,140.78,140.93,300.0,129.7611,129.8994,129.7611,129.8994,300.0
2015-03-13 12:35:00,141.02,141.25,140.99,141.06,1700.0,129.9823,130.1943,129.9547,130.0192,1700.0
2015-03-13 12:40:00,141.05,141.28,141.04,141.26,17500.0,130.01,130.222,130.0008,130.2036,17500.0
2015-03-13 12:45:00,141.25,141.3,141.15,141.26,1600.0,130.1943,130.2404,130.1022,130.2036,1600.0
2015-03-13 12:50:00,141.31,141.54,141.31,141.49,5100.0,130.2496,130.4616,130.2496,130.4156,5100.0
2015-03-13 12:55:00,141.46,141.76,141.46,141.72,1600.0,130.3879,130.6644,130.3879,130.6276,1600.0
2015-03-13 13:00:00,141.58,141.71,141.58,141.63,2900.0,130.4985,130.6183,130.4985,130.5446,2900.0
2015-03-13 13:05:00,141.68,141.81,141.67,141.72,2000.0,130.5907,130.7105,130.5815,130.6276,2000.0
2015-03-13 13:10:00,141.73,141.73,141.5,141.62,4200.0,130.6368,130.6368,130.4248,130.5354,4200.0
2015-03-13 13:15:00,141.52,141.62,141.5,141.56,1400.0,130.4432,130.5354,130.4248,130.4801,1400.0
2015-03-13 13:20:00,141.53,141.62,141.44,141.58,3600.0,130.4524,130.5354,130.3695,130.4985,3600.0
2015-03-13 13:25:00,141.62,141.67,141.58,141.61,3100.0,130.5354,130.5815,130.4985,130.5262,3100.0
2015-03-13 13:30:00,141.59,141.67,141.57,141.63,2600.0,130.5077,130.5815,130.4893,130.5446,2600.0
2015-03-13 13:35:00,141.55,141.7,141.55,141.7,1500.0,130.4709,130.6091,130.4709,130.6091,1500.0
2015-03-13 13:40:00,141.66,141.93,141.62,141.86,9400.0,130.5723,130.8211,130.5354,130.7566,9400.0
2015-03-13 13:45:00,141.86,141.87,141.8,141.87,500.0,130.7566,130.7658,130.7013,130.7658,500.0
2015-03-13 13:50:00,141.78,142.0,141.77,142.0,1000.0,130.6829,130.8856,130.6736,130.8856,1000.0
2015-03-13 13:55:00,141.95,141.96,141.74,141.74,2300.0,130.8396,130.8488,130.646,130.646,2300.0
2015-03-13 14:00:00,141.74,141.84,141.59,141.74,3500.0,130.646,130.7382,130.5077,130.646,3500.0
2015-03-13 14:05:00,141.7,141.83,141.64,141.7,8100.0,130.6091,130.7289,130.5538,130.6091,8100.0
2015-03-13 14:10:00,141.7,141.73,141.44,141.61,3800.0,130.6091,130.6368,130.3695,130.5262,3800.0
2015-03-13 14:15:00,141.48,141.71,141.35,141.58,23700.0,130.4063,130.6183,130.2865,130.4985,23700.0
2015-03-13 14:20:00,141.66,141.66,141.5,141.54,3800.0,130.5723,130.5723,130.4248,130.4616,3800.0
2015-03-13 14:25:00,141.56,141.69,141.51,141.64,9800.0,130.4801,130.5999,130.434,130.5538,9800.0
2015-03-13 14:30:00,141.62,141.7,141.43,141.49,24100.0,130.5354,130.6091,130.3603,130.4156,24100.0
2015-03-13 14:35:00,141.51,141.6,141.25,141.5,23100.0,130.434,130.5169,130.1943,130.4248,23100.0
2015-03-13 14:40:00,141.52,141.54,141.34,141.41,19200.0,130.4432,130.4616,130.2773,130.3418,19200.0
2015-03-13 14:45:00,141.37,141.6,141.37,141.43,10700.0,130.305,130.5169,130.305,130.3603,10700.0
2015-03-13 14:50:00,141.46,141.48,141.33,141.39,8700.0,130.3879,130.4063,130.2681,130.3234,8700.0
2015-03-13 14:55:00,141.39,141.59,141.21,141.46,8000.0,130.3234,130.5077,130.1575,130.3879,8000.0
2015-03-13 15:00:00,141.55,141.66,141.34,141.61,3000.0,130.4709,130.5723,130.2773,130.5262,3000.0
2015-03-13 15:05:00,141.55,141.56,141.41,141.49,3300.0,130.4709,130.4801,130.3418,130.4156,3300.0
2015-03-13 15:10:00,141.53,141.69,141.41,141.69,3600.0,130.4524,130.5999,130.3418,130.5999,3600.0
2015-03-13 15:15:00,141.73,141.81,141.61,141.68,1600.0,130.6368,130.7105,130.5262,130.5907,1600.0
2015-03-13 15:20:00,141.7,141.77,141.64,141.67,2600.0,130.6091,130.6736,130.5538,130.5815,2600.0
2015-03-13 15:25:00,141.73,141.88,141.55,141.88,5000.0,130.6368,130.775,130.4709,130.775,5000.0
2015-03-13 15:30:00,141.81,141.82,141.51,141.51,5200.0,130.7105,130.7197,130.434,130.434,5200.0
2015-03-13 15:35:00,141.56,141.69,141.53,141.64,6400.0,130.4801,130.5999,130.4524,130.5538,6400.0
2015-03-13 15:40:00,141.64,141.87,141.62,141.72,6800.0,130.5538,130.7658,130.5354,130.6276,6800.0
2015-03-13 15:45:00,141.66,141.7,141.5,141.6,15500.0,130.5723,130.6091,130.4248,130.5169,15500.0
2015-03-13 15:50:00,141.66,141.99,141.66,141.99,12600.0,130.5723,130.8764,130.5723,130.8764,12600.0
2015-03-13 15:55:00,141.99,142.08,141.76,141.83,14500.0,130.8764,130.9594,130.6644,130.7289,14500.0
2015-03-16 09:30:00,142.25,142.98,141.88,142.78,6200.0,131.1161,131.7889,130.775,131.6046,6200.0
2015-03-16 09:35:00,142.76,143.6,142.19,142.33,8200.0,131.5862,132.3604,131.0608,131.1898,8200.0
2015-03-16 09:40:00,142.5,142.63,142.15,142.56,9400.0,131.3465,131.4663,131.0239,131.4018,9400.0
2015-03-16 09:45:00,142.63,142.81,142.58,142.59,2100.0,131.4663,131.6322,131.4202,131.4295,2100.0
2015-03-16 09:50:00,142.52,142.81,142.5,142.59,4500.0,131.3649,131.6322,131.3465,131.4295,4500.0
2015-03-16 09:55:00,142.61,142.61,142.3,142.3,1300.0,131.4479,131.4479,131.1622,131.1622,1300.0
2015-03-16 10:00:00,142.32,142.96,142.08,142.96,11000.0,131.1806,131.7705,130.9594,131.7705,11000.0
2015-03-16 10:05:00,142.87,143.03,142.83,143.0,2500.0,131.6875,131.835,131.6507,131.8074,2500.0
2015-03-16 10:10:00,142.89,143.09,142.89,143.01,4000.0,131.706,131.8903,131.706,131.8166,4000.0
2015-03-16 10:15:00,143.0,143.16,142.82,143.16,7200.0,131.8074,131.9548,131.6415,131.9548,7200.0
2015-03-16 10:20:00,143.21,143.31,142.88,142.89,16800.0,132.0009,132.0931,131.6968,131.706,16800.0
2015-03-16 10:25:00,142.93,143.0,142.51,142.51,30800.0,131.7428,131.8074,131.3557,131.3557,30800.0
2015-03-16 10:30:00,142.5,142.75,142.42,142.48,10200.0,131.3465,131.5769,131.2728,131.3281,10200.0
2015-03-16 10:35:00,142.42,142.7,142.36,142.4,5900.0,131.2728,131.5309,131.2175,131.2543,5900.0
2015-03-16 10:40:00,142.4,142.74,142.31,142.36,4800.0,131.2543,131.5677,131.1714,131.2175,4800.0
2015-03-16 10:45:00,142.27,142.58,142.27,142.41,2800.0,131.1345,131.4202,131.1345,131.2636,2800.0
2015-03-16 10:50:00,142.39,142.7,142.3,142.67,16400.0,131.2451,131.5309,131.1622,131.5032,16400.0
2015-03-16 10:55:00,142.64,142.7,142.5,142.5,2300.0,131.4755,131.5309,131.3465,131.3465,2300.0
2015-03-16 11:00:00,142.48,142.49,142.37,142.46,7000.0,131.3281,131.3373,131.2267,131.3096,7000.0
2015-03-16 11:05:00,142.5,142.65,142.4,142.46,3200.0,131.3465,131.4848,131.2543,131.3096,3200.0
2015-03-16 11:10:00,142.51,142.6,142.41,142.42,2300.0,131.3557,131.4387,131.2636,131.2728,2300.0
2015-03-16 11:15:00,142.45,142.58,142.37,142.48,7100.0,131.3004,131.4202,131.2267,131.3281,7100.0
2015-03-16 11:20:00,142.48,142.6,142.39,142.4,18900.0,131.3281,131.4387,131.2451,131.2543,18900.0
2015-03-16 11:25:00,142.48,142.49,141.84,142.01,9200.0,131.3281,131.3373,130.7382,130.8949,9200.0
2015-03-16 11:30:00,142.08,142.33,141.9,142.27,14700.0,130.9594,131.1898,130.7935,131.1345,14700.0
2015-03-16 11:35:00,142.18,142.27,142.07,142.07,5000.0,131.0516,131.1345,130.9502,130.9502,5000.0
2015-03-16 11:40:00,142.06,142.07,141.91,141.99,7000.0,130.9409,130.9502,130.8027,130.8764,7000.0
2015-03-16 11:45:00,141.99,142.17,141.89,142.03,9800.0,130.8764,131.0423,130.7843,130.9133,9800.0
2015-03-16 11:50:00,141.97,142.17,141.93,142.12,7300.0,130.858,131.0423,130.8211,130.9962,7300.0
2015-03-16 11:55:00,142.12,142.15,142.06,142.06,1100.0,130.9962,131.0239,130.9409,130.9409,1100.0
2015-03-16 12:00:00,142.06,142.28,142.06,142.28,9200.0,130.9409,131.1437,130.9409,131.1437,9200.0
2015-03-16 12:05:00,142.29,142.33,142.15,142.18,2700.0,131.1529,131.1898,131.0239,131.0516,2700.0
2015-03-16 12:10:00,142.21,142.27,142.2,142.2,1500.0,131.0792,131.1345,131.07,131.07,1500.0
2015-03-16 12:15:00,142.24,142.31,142.16,142.28,3400.0,131.1069,131.1714,131.0331,131.1437,3400.0
2015-03-16 12:20:00,142.18,142.23,142.16,142.18,3400.0,131.0516,131.0976,131.0331,131.0516,3400.0
2015-03-16 12:25:00,142.24,142.28,142.15,142.26,2100.0,131.1069,131.1437,131.0239,131.1253,2100.0
2015-03-16 12:30:00,142.16,142.18,142.12,142.15,1100.0,131.0331,131.0516,130.9962,131.0239,1100.0
2015-03-16 12:35:00,142.16,142.19,142.06,142.06,2100.0,131.0331,131.0608,130.9409,130.9409,2100.0
2015-03-16 12:40:00,142.11,142.11,141.93,141.98,800.0,130.987,130.987,130.8211,130.8672,800.0
2015-03-16 12:45:00,141.95,142.02,141.95,142.02,1100.0,130.8396,130.9041,130.8396,130.9041,1100.0
2015-03-16 12:50:00,141.98,142.0,141.9,141.91,2400.0,130.8672,130.8856,130.7935,130.8027,2400.0
2015-03-16 12:55:00,141.86,141.86,141.76,141.76,800.0,130.7566,130.7566,130.6644,130.6644,800.0
2015-03-16 13:00:00,141.68,141.71,141.55,141.61,3200.0,130.5907,130.6183,130.4709,130.5262,3200.0
2015-03-16 13:05:00,141.58,141.8,141.58,141.73,2600.0,130.4985,130.7013,130.4985,130.6368,2600.0
2015-03-16 13:10:00,141.72,141.82,141.72,141.82,500.0,130.6276,130.7197,130.6276,130.7197,500.0
2015-03-16 13:15:00,141.82,141.83,141.77,141.83,1500.0,130.7197,130.7289,130.6736,130.7289,1500.0
2015-03-16 13:20:00,141.85,142.0,141.85,141.94,1600.0,130.7474,130.8856,130.7474,130.8303,1600.0
2015-03-16 13:25:00,142.04,142.04,141.91,141.95,1400.0,130.9225,130.9225,130.8027,130.8396,1400.0
2015-03-16 13:30:00,141.96,142.01,141.95,141.98,800.0,130.8488,130.8949,130.8396,130.8672,800.0
2015-03-16 13:35:00,142.03,142.2,142.03,142.19,2000.0,130.9133,131.07,130.9133,131.0608,2000.0
2015-03-16 13:40:00,142.29,142.32,142.18,142.22,1300.0,131.1529,131.1806,131.0516,131.0884,1300.0
2015-03-16 13:45:00,142.35,142.35,142.21,142.23,1200.0,131.2082,131.2082,131.0792,131.0976,1200.0
2015-03-16 13:50:00,142.23,142.23,142.1,142.14,1700.0,131.0976,131.0976,130.9778,131.0147,1700.0
2015-03-16 13:55:00,142.13,142.15,141.92,141.98,4600.0,131.0055,131.0239,130.8119,130.8672,4600.0
2015-03-16 14:00:00,141.96,141.99,141.91,141.91,600.0,130.8488,130.8764,130.8027,130.8027,600.0
2015-03-16 14:05:00,141.9,141.94,141.84,141.84,2100.0,130.7935,130.8303,130.7382,130.7382,2100.0
2015-03-16 14:10:00,141.85,141.9,141.79,141.88,6400.0,130.7474,130.7935,130.6921,130.775,6400.0
2015-03-16 14:15:00,141.92,141.95,141.9,141.94,1500.0,130.8119,130.8396,130.7935,130.8303,1500.0
2015-03-16 14:20:00,141.96,142.09,141.94,142.08,2500.0,130.8488,130.9686,130.8303,130.9594,2500.0
2015-03-16 14:25:00,142.1,142.15,142.1,142.13,1800.0,130.9778,131.0239,130.9778,131.0055,1800.0
2015-03-16 14:30:00,142.16,142.19,142.15,142.19,1900.0,131.0331,131.0608,131.0239,131.0608,1900.0
2015-03-16 14:35:00,142.17,142.18,142.1,142.17,2000.0,131.0423,131.0516,130.9778,131.0423,2000.0
2015-03-16 14:40:00,142.18,142.43,142.18,142.43,1900.0,131.0516,131.282,131.0516,131.282,1900.0
2015-03-16 14:45:00,142.46,142.5,142.33,142.39,2900.0,131.3096,131.3465,131.1898,131.2451,2900.0
2015-03-16 14:50:00,142.35,142.41,142.35,142.38,1000.0,131.2082,131.2636,131.2082,131.2359,1000.0
2015-03-16 14:55:00,142.38,142.4,142.19,142.22,10400.0,131.2359,131.2543,131.0608,131.0884,10400.0
2015-03-16 15:00:00,142.25,142.25,142.22,142.23,8000.0,131.1161,131.1161,131.0884,131.0976,8000.0
2015-03-16 15:05:00,142.22,142.25,142.19,142.19,3800.0,131.0884,131.1161,131.0608,131.0608,3800.0
2015-03-16 15:10:00,142.2,142.23,142.13,142.16,4200.0,131.07,131.0976,131.0055,131.0331,4200.0
2015-03-16 15:15:00,142.17,142.17,142.02,142.03,7600.0,131.0423,131.0423,130.9041,130.9133,7600.0
2015-03-16 15:20:00,142.03,142.05,141.9,141.9,4700.0,130.9133,130.9317,130.7935,130.7935,4700.0
2015-03-16 15:25:00,141.91,142.02,141.86,142.02,6900.0,130.8027,130.9041,130.7566,130.9041,6900.0
2015-03-16 15:30:00,142.01,142.14,142.01,142.03,5900.0,130.8949,131.0147,130.8949,130.9133,5900.0
2015-03-16 15:35:00,142.03,142.07,141.92,141.95,5900.0,130.9133,130.9502,130.8119,130.8396,5900.0
2015-03-16 15:40:00,141.91,142.0,141.86,141.92,5400.0,130.8027,130.8856,130.7566,130.8119,5400.0
2015-03-16 15:45:00,141.92,142.29,141.92,142.03,7700.0,130.8119,131.1529,130.8119,130.9133,7700.0
2015-03-16 15:50:00,142.06,142.28,142.02,142.25,14300.0,130.9409,131.1437,130.9041,131.1161,14300.0
2015-03-16 15:55:00,142.26,142.45,142.26,142.32,28500.0,131.1253,131.3004,131.1253,131.1806,28500.0
2015-03-17 09:30:00,141.64,142.52,140.67,141.83,8900.0,130.5538,131.3649,129.6597,130.7289,8900.0
2015-03-17 09:35:00,142.31,142.39,141.86,141.86,3700.0,131.1714,131.2451,130.7566,130.7566,3700.0
2015-03-17 09:40:00,142.22,142.57,142.22,142.56,700.0,131.0884,131.411,131.0884,131.4018,700.0
2015-03-17 09:45:00,142.39,142.65,142.39,142.55,6600.0,131.2451,131.4848,131.2451,131.3926,6600.0
2015-03-17 09:50:00,142.52,142.61,142.45,142.51,3000.0,131.3649,131.4479,131.3004,131.3557,3000.0
2015-03-17 09:55:00,142.55,143.0,142.44,142.78,7700.0,131.3926,131.8074,131.2912,131.6046,7700.0
2015-03-17 10:00:00,142.78,142.99,142.7,142.73,2300.0,131.6046,131.7982,131.5309,131.5585,2300.0
2015-03-17 10:05:00,142.68,142.73,142.55,142.71,1200.0,131.5124,131.5585,131.3926,131.5401,1200.0
2015-03-17 10:10:00,142.67,142.85,142.45,142.49,5100.0,131.5032,131.6691,131.3004,131.3373,5100.0
2015-03-17 10:15:00,142.42,142.84,142.42,142.65,5300.0,131.2728,131.6599,131.2728,131.4848,5300.0
2015-03-17 10:20:00,142.63,142.8,142.5,142.56,3300.0,131.4663,131.623,131.3465,131.4018,3300.0
2015-03-17 10:25:00,142.51,142.65,142.51,142.55,1500.0,131.3557,131.4848,131.3557,131.3926,1500.0
2015-03-17 10:30:00,142.65,142.74,142.26,142.31,2800.0,131.4848,131.5677,131.1253,131.1714,2800.0
2015-03-17 10:35:00,142.31,142.39,142.13,142.31,4200.0,131.1714,131.2451,131.0055,131.1714,4200.0
2015-03-17 10:40:00,142.34,142.51,142.26,142.51,2200.0,131.199,131.3557,131.1253,131.3557,2200.0
2015-03-17 10:45:00,142.43,142.49,142.25,142.3,1900.0,131.282,131.3373,131.1161,131.1622,1900.0
2015-03-17 10:50:00,142.37,142.57,142.23,142.57,10500.0,131.2267,131.411,131.0976,131.411,10500.0
2015-03-17 10:55:00,142.58,142.93,142.58,142.77,14400.0,131.4202,131.7428,131.4202,131.5954,14400.0
2015-03-17 11:00:00,142.54,142.64,141.94,141.94,2400.0,131.3834,131.4755,130.8303,130.8303,2400.0
2015-03-17 11:05:00,141.95,141.95,141.78,141.92,1900.0,130.8396,130.8396,130.6829,130.8119,1900.0
2015-03-17 11:10:00,141.87,141.9,141.73,141.78,5000.0,130.7658,130.7935,130.6368,130.6829,5000.0
2015-03-17 11:15:00,141.83,141.83,141.41,141.47,4400.0,130.7289,130.7289,130.3418,130.3971,4400.0
2015-03-17 11:20:00,141.48,141.52,141.46,141.52,1000.0,130.4063,130.4432,130.3879,130.4432,1000.0
2015-03-17 11:25:00,141.53,141.62,141.52,141.59,1100.0,130.4524,130.5354,130.4432,130.5077,1100.0
2015-03-17 11:30:00,141.47,141.6,141.47,141.5,1200.0,130.3971,130.5169,130.3971,130.4248,1200.0
2015-03-17 11:35:00,141.42,141.53,141.42,141.42,1200.0,130.351,130.4524,130.351,130.351,1200.0
2015-03-17 11:40:00,141.34,141.5,141.3,141.48,1600.0,130.2773,130.4248,130.2404,130.4063,1600.0
2015-03-17 11:45:00,141.4,141.54,141.39,141.54,1300.0,130.3326,130.4616,130.3234,130.4616,1300.0
2015-03-17 11:50:00,141.47,141.55,141.46,141.53,800.0,130.3971,130.4709,130.3879,130.4524,800.0
2015-03-17 11:55:00,141.56,141.72,141.56,141.72,1500.0,130.4801,130.6276,130.4801,130.6276,1500.0
2015-03-17 12:00:00,141.67,141.69,141.6,141.6,800.0,130.5815,130.5999,130.5169,130.5169,800.0
2015-03-17 12:05:00,141.63,141.66,141.56,141.62,900.0,130.5446,130.5723,130.4801,130.5354,900.0
2015-03-17 12:10:00,141.63,141.65,141.44,141.63,2200.0,130.5446,130.563,130.3695,130.5446,2200.0
2015-03-17 12:15:00,141.57,141.7,141.38,141.7,16300.0,130.4893,130.6091,130.3142,130.6091,16300.0
2015-03-17 12:20:00,141.67,142.07,141.67,142.02,5700.0,130.5815,130.9502,130.5815,130.9041,5700.0
2015-03-17 12:25:00,141.94,142.11,141.94,142.11,1200.0,130.8303,130.987,130.8303,130.987,1200.0
2015-03-17 12:30:00,142.06,142.09,141.94,142.02,1900.0,130.9409,130.9686,130.8303,130.9041,1900.0
2015-03-17 12:35:00,141.97,142.09,141.97,142.09,1200.0,130.858,130.9686,130.858,130.9686,1200.0
2015-03-17 12:40:00,142.22,142.38,142.18,142.38,4900.0,131.0884,131.2359,131.0516,131.2359,4900.0
2015-03-17 12:45:00,142.31,142.69,142.3,142.62,2400.0,131.1714,131.5216,131.1622,131.4571,2400.0
2015-03-17 12:50:00,142.59,142.59,142.45,142.45,700.0,131.4295,131.4295,131.3004,131.3004,700.0
2015-03-17 12:55:00,142.49,142.51,142.42,142.51,1800.0,131.3373,131.3557,131.2728,131.3557,1800.0
2015-03-17 13:00:00,142.51,142.6,142.42,142.54,2200.0,131.3557,131.4387,131.2728,131.3834,2200.0
2015-03-17 13:05:00,142.57,142.57,142.49,142.57,1200.0,131.411,131.411,131.3373,131.411,1200.0
2015-03-17 13:10:00,142.58,142.78,142.52,142.78,2900.0,131.4202,131.6046,131.3649,131.6046,2900.0
2015-03-17 13:15:00,142.86,143.06,142.72,142.85,2600.0,131.6783,131.8627,131.5493,131.6691,2600.0
2015-03-17 13:20:00,142.85,142.85,142.73,142.73,300.0,131.6691,131.6691,131.5585,131.5585,300.0
2015-03-17 13:25:00,142.79,142.8,142.68,142.7,700.0,131.6138,131.623,131.5124,131.5309,700.0
2015-03-17 13:30:00,142.71,142.79,142.58,142.59,5900.0,131.5401,131.6138,131.4202,131.4295,5900.0
2015-03-17 13:35:00,142.59,142.78,142.59,142.77,1200.0,131.4295,131.6046,131.4295,131.5954,1200.0
2015-03-17 13:40:00,142.77,142.95,142.67,142.88,5000.0,131.5954,131.7613,131.5032,131.6968,5000.0
2015-03-17 13:45:00,142.93,143.05,142.92,142.99,4500.0,131.7428,131.8535,131.7336,131.7982,4500.0
2015-03-17 13:50:00,143.0,143.05,142.96,142.96,2600.0,131.8074,131.8535,131.7705,131.7705,2600.0
2015-03-17 13:55:00,142.92,143.05,142.78,143.05,16700.0,131.7336,131.8535,131.6046,131.8535,16700.0
2015-03-17 14:00:00,143.04,143.15,142.94,143.1,3300.0,131.8442,131.9456,131.7521,131.8995,3300.0
2015-03-17 14:05:00,143.08,143.08,142.75,142.76,2100.0,131.8811,131.8811,131.5769,131.5862,2100.0
2015-03-17 14:10:00,142.79,143.02,142.76,142.96,4900.0,131.6138,131.8258,131.5862,131.7705,4900.0
2015-03-17 14:15:00,142.96,142.99,142.79,142.99,2900.0,131.7705,131.7982,131.6138,131.7982,2900.0
2015-03-17 14:20:00,143.0,143.08,142.96,143.0,2300.0,131.8074,131.8811,131.7705,131.8074,2300.0
2015-03-17 14:25:00,142.97,142.98,142.73,142.74,4200.0,131.7797,131.7889,131.5585,131.5677,4200.0
2015-03-17 14:30:00,142.73,142.85,142.73,142.78,2200.0,131.5585,131.6691,131.5585,131.6046,2200.0
2015-03-17 14:35:00,142.79,142.79,142.54,142.59,2200.0,131.6138,131.6138,131.3834,131.4295,2200.0
2015-03-17 14:40:00,142.56,142.61,142.56,142.61,1000.0,131.4018,131.4479,131.4018,131.4479,1000.0
2015-03-17 14:45:00,142.61,142.64,142.52,142.57,2300.0,131.4479,131.4755,131.3649,131.411,2300.0
2015-03-17 14:50:00,142.5,142.63,142.32,142.53,1700.0,131.3465,131.4663,131.1806,131.3742,1700.0
2015-03-17 14:55:00,142.59,142.84,142.59,142.76,3900.0,131.4295,131.6599,131.4295,131.5862,3900.0
2015-03-17 15:00:00,142.74,142.81,142.66,142.81,2900.0,131.5677,131.6322,131.494,131.6322,2900.0
2015-03-17 15:05:00,142.87,142.92,142.87,142.91,2100.0,131.6875,131.7336,131.6875,131.7244,2100.0
2015-03-17 15:10:00,142.91,143.02,142.81,142.84,2700.0,131.7244,131.8258,131.6322,131.6599,2700.0
2015-03-17 15:15:00,142.86,143.01,142.84,142.93,2100.0,131.6783,131.8166,131.6599,131.7428,2100.0
2015-03-17 15:20:00,142.97,142.97,142.69,142.71,4600.0,131.7797,131.7797,131.5216,131.5401,4600.0
2015-03-17 15:25:00,142.74,142.82,142.68,142.72,7100.0,131.5677,131.6415,131.5124,131.5493,7100.0
2015-03-17 15:30:00,142.72,142.87,142.65,142.87,3600.0,131.5493,131.6875,131.4848,131.6875,3600.0
2015-03-17 15:35:00,142.87,142.87,142.65,142.66,4300.0,131.6875,131.6875,131.4848,131.494,4300.0
2015-03-17 15:40:00,142.67,142.67,142.4,142.44,7300.0,131.5032,131.5032,131.2543,131.2912,7300.0
2015-03-17 15:45:00,142.42,142.52,142.33,142.4,7500.0,131.2728,131.3649,131.1898,131.2543,7500.0
2015-03-17 15:50:00,142.47,142.48,142.35,142.46,11700.0,131.3189,131.3281,131.2082,131.3096,11700.0
2015-03-17 15:55:00,142.43,142.46,142.1,142.36,31200.0,131.282,131.3096,130.9778,131.2175,31200.0
2015-03-18 09:30:00,141.88,141.88,140.81,141.63,4700.0,130.775,130.775,129.7888,130.5446,4700.0
2015-03-18 09:35:00,141.18,141.23,140.54,141.23,1300.0,130.1298,130.1759,129.5399,130.1759,1300.0
2015-03-18 09:40:00,140.7,140.71,140.11,140.11,1600.0,129.6874,129.6966,129.1436,129.1436,1600.0
2015-03-18 09:45:00,140.19,140.46,139.41,139.44,10300.0,129.2173,129.4662,128.4984,128.526,10300.0
2015-03-18 09:50:00,139.8,139.89,139.52,139.89,4100.0,128.8578,128.9408,128.5998,128.9408,4100.0
2015-03-18 09:55:00,139.94,139.95,139.64,139.8,5200.0,128.9869,128.9961,128.7104,128.8578,5200.0
2015-03-18 10:00:00,139.79,140.36,139.79,140.33,7300.0,128.8486,129.374,128.8486,129.3464,7300.0
2015-03-18 10:05:00,140.4,140.91,140.39,140.89,3800.0,129.4109,129.881,129.4017,129.8625,3800.0
2015-03-18 10:10:00,140.91,141.0,140.61,140.76,1800.0,129.881,129.9639,129.6044,129.7427,1800.0
2015-03-18 10:15:00,140.83,140.86,140.68,140.68,1200.0,129.8072,129.8349,129.669,129.669,1200.0
2015-03-18 10:20:00,140.78,140.87,140.66,140.66,2500.0,129.7611,129.8441,129.6505,129.6505,2500.0
2015-03-18 10:25:00,140.69,140.71,140.39,140.54,9200.0,129.6782,129.6966,129.4017,129.5399,9200.0
2015-03-18 10:30:00,140.53,140.96,140.53,140.93,6200.0,129.5307,129.927,129.5307,129.8994,6200.0
2015-03-18 10:35:00,140.86,140.9,140.8,140.9,3100.0,129.8349,129.8717,129.7796,129.8717,3100.0
2015-03-18 10:40:00,140.88,141.35,140.85,141.35,4500.0,129.8533,130.2865,129.8257,130.2865,4500.0
2015-03-18 10:45:00,141.36,141.9,141.35,141.9,2600.0,130.2957,130.7935,130.2865,130.7935,2600.0
2015-03-18 10:50:00,141.78,141.78,141.47,141.47,1500.0,130.6829,130.6829,130.3971,130.3971,1500.0
2015-03-18 10:55:00,141.47,141.53,141.24,141.43,1900.0,130.3971,130.4524,130.1851,130.3603,1900.0
2015-03-18 11:00:00,141.44,141.44,141.3,141.38,1900.0,130.3695,130.3695,130.2404,130.3142,1900.0
2015-03-18 11:05:00,141.26,141.28,141.07,141.13,1200.0,130.2036,130.222,130.0284,130.0837,1200.0
2015-03-18 11:10:00,141.06,141.12,140.96,140.96,900.0,130.0192,130.0745,129.927,129.927,900.0
2015-03-18 11:15:00,140.92,140.99,140.89,140.96,1400.0,129.8902,129.9547,129.8625,129.927,1400.0
2015-03-18 11:20:00,140.89,141.01,140.85,141.01,1900.0,129.8625,129.9731,129.8257,129.9731,1900.0
2015-03-18 11:25:00,141.08,141.28,140.98,141.14,3400.0,130.0376,130.222,129.9455,130.093,3400.0
2015-03-18 11:30:00,140.97,140.97,140.83,140.86,600.0,129.9363,129.9363,129.8072,129.8349,600.0
2015-03-18 11:35:00,140.84,140.92,140.79,140.87,1900.0,129.8164,129.8902,129.7703,129.8441,1900.0
2015-03-18 11:40:00,140.88,140.93,140.83,140.93,1200.0,129.8533,129.8994,129.8072,129.8994,1200.0
2015-03-18 11:45:00,140.86,140.86,140.61,140.67,1200.0,129.8349,129.8349,129.6044,129.6597,1200.0
2015-03-18 11:50:00,140.66,140.67,140.54,140.54,500.0,129.6505,129.6597,129.5399,129.5399,500.0
2015-03-18 11:55:00,140.53,140.79,140.53,140.79,1100.0,129.5307,129.7703,129.5307,129.7703,1100.0
2015-03-18 12:00:00,140.77,140.77,140.57,140.57,1300.0,129.7519,129.7519,129.5676,129.5676,1300.0
2015-03-18 12:05:00,140.49,140.55,140.28,140.35,4600.0,129.4938,129.5491,129.3003,129.3648,4600.0
2015-03-18 12:10:00,140.34,140.34,140.28,140.31,1700.0,129.3556,129.3556,129.3003,129.3279,1700.0
2015-03-18 12:15:00,140.26,140.37,140.08,140.08,8300.0,129.2818,129.3832,129.1159,129.1159,8300.0
2015-03-18 12:20:00,140.12,140.2,139.91,140.1,22600.0,129.1528,129.2265,128.9592,129.1344,22600.0
2015-03-18 12:25:00,140.12,140.14,139.98,140.0,3100.0,129.1528,129.1712,129.0237,129.0422,3100.0
2015-03-18 12:30:00,140.01,140.06,139.94,140.03,900.0,129.0514,129.0975,128.9869,129.0698,900.0
2015-03-18 12:35:00,139.97,140.21,139.97,140.21,4500.0,129.0145,129.2357,129.0145,129.2357,4500.0
2015-03-18 12:40:00,140.27,140.27,140.03,140.03,1100.0,129.291,129.291,129.0698,129.0698,1100.0
2015-03-18 12:45:00,139.97,140.06,139.97,139.98,1000.0,129.0145,129.0975,129.0145,129.0237,1000.0
2015-03-18 12:50:00,139.96,140.11,139.95,139.99,1300.0,129.0053,129.1436,128.9961,129.033,1300.0
2015-03-18 12:55:00,139.96,139.98,139.67,139.83,1700.0,129.0053,129.0237,128.738,128.8855,1700.0
2015-03-18 13:00:00,139.8,139.97,139.67,139.67,1500.0,128.8578,129.0145,128.738,128.738,1500.0
2015-03-18 13:05:00,139.65,139.73,139.57,139.73,4000.0,128.7196,128.7933,128.6458,128.7933,4000.0
2015-03-18 13:10:00,139.73,139.88,139.71,139.82,1700.0,128.7933,128.9316,128.7749,128.8763,1700.0
2015-03-18 13:15:00,139.83,139.83,139.67,139.79,1300.0,128.8855,128.8855,128.738,128.8486,1300.0
2015-03-18 13:20:00,139.71,139.81,139.67,139.67,3300.0,128.7749,128.8671,128.738,128.738,3300.0
2015-03-18 13:25:00,139.66,139.66,139.53,139.53,1300.0,128.7288,128.7288,128.609,128.609,1300.0
2015-03-18 13:30:00,139.52,139.53,139.23,139.28,4900.0,128.5998,128.609,128.3324,128.3785,4900.0
2015-03-18 13:35:00,139.34,139.62,139.25,139.35,10300.0,128.4338,128.6919,128.3509,128.4431,10300.0
2015-03-18 13:40:00,139.39,139.53,139.23,139.44,5300.0,128.4799,128.609,128.3324,128.526,5300.0
2015-03-18 13:45:00,139.4,139.4,139.02,139.02,4500.0,128.4891,128.4891,128.1389,128.1389,4500.0
2015-03-18 13:50:00,139.04,139.27,139.04,139.22,2000.0,128.1573,128.3693,128.1573,128.3232,2000.0
2015-03-18 13:55:00,139.29,139.66,139.28,139.5,10200.0,128.3878,128.7288,128.3785,128.5813,10200.0
2015-03-18 14:00:00,139.56,141.3,139.26,140.71,28000.0,128.6366,130.2404,128.3601,129.6966,28000.0
2015-03-18 14:05:00,140.62,141.19,140.52,140.91,18600.0,129.6137,130.139,129.5215,129.881,18600.0
2015-03-18 14:10:00,140.75,141.65,140.75,141.64,25900.0,129.7335,130.563,129.7335,130.5538,25900.0
2015-03-18 14:15:00,141.76,142.59,141.76,142.39,5600.0,130.6644,131.4295,130.6644,131.2451,5600.0
2015-03-18 14:20:00,142.32,142.47,142.17,142.44,9500.0,131.1806,131.3189,131.0423,131.2912,9500.0
2015-03-18 14:25:00,142.37,142.63,142.22,142.46,15700.0,131.2267,131.4663,131.0884,131.3096,15700.0
2015-03-18 14:30:00,142.46,142.87,142.34,142.76,5000.0,131.3096,131.6875,131.199,131.5862,5000.0
2015-03-18 14:35:00,142.68,142.99,142.56,142.7,5800.0,131.5124,131.7982,131.4018,131.5309,5800.0
2015-03-18 14:40:00,142.65,142.98,142.6,142.72,4200.0,131.4848,131.7889,131.4387,131.5493,4200.0
2015-03-18 14:45:00,142.59,142.6,142.38,142.49,4500.0,131.4295,131.4387,131.2359,131.3373,4500.0
2015-03-18 14:50:00,142.48,142.51,142.21,142.37,4500.0,131.3281,131.3557,131.0792,131.2267,4500.0
2015-03-18 14:55:00,142.5,142.52,142.2,142.44,6800.0,131.3465,131.3649,131.07,131.2912,6800.0
2015-03-18 15:00:00,142.31,142.71,142.22,142.71,13700.0,131.1714,131.5401,131.0884,131.5401,13700.0
2015-03-18 15:05:00,142.61,142.94,142.45,142.84,17900.0,131.4479,131.7521,131.3004,131.6599,17900.0
2015-03-18 15:10:00,142.86,143.22,142.68,142.78,33200.0,131.6783,132.0102,131.5124,131.6046,33200.0
2015-03-18 15:15:00,142.84,143.25,142.82,143.08,12700.0,131.6599,132.0378,131.6415,131.8811,12700.0
2015-03-18 15:20:00,143.15,143.25,143.03,143.13,8600.0,131.9456,132.0378,131.835,131.9272,8600.0
2015-03-18 15:25:00,143.12,143.12,142.89,142.91,9200.0,131.918,131.918,131.706,131.7244,9200.0
2015-03-18 15:30:00,142.9,143.14,142.9,143.07,11200.0,131.7152,131.9364,131.7152,131.8719,11200.0
2015-03-18 15:35:00,143.15,143.2,142.96,142.96,18000.0,131.9456,131.9917,131.7705,131.7705,18000.0
2015-03-18 15:40:00,142.93,143.01,142.89,142.92,12300.0,131.7428,131.8166,131.706,131.7336,12300.0
2015-03-18 15:45:00,142.92,142.93,142.63,142.66,25000.0,131.7336,131.7428,131.4663,131.494,25000.0
2015-03-18 15:50:00,142.65,142.7,142.35,142.45,21400.0,131.4848,131.5309,131.2082,131.3004,21400.0
2015-03-18 15:55:00,142.44,142.54,142.25,142.49,38200.0,131.2912,131.3834,131.1161,131.3373,38200.0
2015-03-19 09:30:00,141.25,142.29,141.11,141.34,7000.0,130.1943,131.1529,130.0653,130.2773,7000.0
2015-03-19 09:35:00,141.37,142.34,141.21,141.24,1600.0,130.305,131.199,130.1575,130.1851,1600.0
2015-03-19 09:40:00,141.25,141.3,140.65,140.66,2600.0,130.1943,130.2404,129.6413,129.6505,2600.0
2015-03-19 09:45:00,141.02,141.03,140.55,140.68,9100.0,129.9823,129.9916,129.5491,129.669,9100.0
2015-03-19 09:50:00,140.69,140.87,140.65,140.67,5800.0,129.6782,129.8441,129.6413,129.6597,5800.0
2015-03-19 09:55:00,140.74,140.94,140.35,140.65,23500.0,129.7243,129.9086,129.3648,129.6413,23500.0
2015-03-19 10:00:00,140.65,140.77,140.32,140.69,22400.0,129.6413,129.7519,129.3371,129.6782,22400.0
2015-03-19 10:05:00,140.6,140.68,140.38,140.38,3200.0,129.5952,129.669,129.3924,129.3924,3200.0
2015-03-19 10:10:00,140.42,140.74,140.26,140.69,3900.0,129.4293,129.7243,129.2818,129.6782,3900.0
2015-03-19 10:15:00,140.76,141.13,140.76,141.02,4500.0,129.7427,130.0837,129.7427,129.9823,4500.0
2015-03-19 10:20:00,141.01,141.1,140.72,140.75,2700.0,129.9731,130.0561,129.7058,129.7335,2700.0
2015-03-19 10:25:00,140.72,140.79,140.72,140.74,2000.0,129.7058,129.7703,129.7058,129.7243,2000.0
2015-03-19 10:30:00,140.66,140.7,140.48,140.51,2700.0,129.6505,129.6874,129.4846,129.5123,2700.0
2015-03-19 10:35:00,140.57,140.61,140.48,140.53,4200.0,129.5676,129.6044,129.4846,129.5307,4200.0
2015-03-19 10:40:00,140.58,140.59,140.37,140.42,3400.0,129.5768,129.586,129.3832,129.4293,3400.0
2015-03-19 10:45:00,140.39,140.57,140.36,140.47,6300.0,129.4017,129.5676,129.374,129.4754,6300.0
2015-03-19 10:50:00,140.48,140.53,140.35,140.45,42400.0,129.4846,129.5307,129.3648,129.457,42400.0
2015-03-19 10:55:00,140.47,140.47,140.19,140.27,9000.0,129.4754,129.4754,129.2173,129.291,9000.0
2015-03-19 11:00:00,140.21,140.22,139.91,139.91,3500.0,129.2357,129.245,128.9592,128.9592,3500.0
2015-03-19 11:05:00,139.93,140.02,139.81,139.89,4900.0,128.9777,129.0606,128.8671,128.9408,4900.0
2015-03-19 11:10:00,139.92,140.07,139.92,140.07,1600.0,128.9684,129.1067,128.9684,129.1067,1600.0
2015-03-19 11:15:00,140.03,140.07,139.8,139.85,2800.0,129.0698,129.1067,128.8578,128.9039,2800.0
2015-03-19 11:20:00,139.88,139.9,139.69,139.69,7500.0,128.9316,128.95,128.7564,128.7564,7500.0
2015-03-19 11:25:00,139.68,139.75,139.15,139.15,14700.0,128.7472,128.8117,128.2587,128.2587,14700.0
2015-03-19 11:30:00,139.17,139.26,138.93,139.08,12200.0,128.2771,128.3601,128.0559,128.1942,12200.0
2015-03-19 11:35:00,139.21,139.23,139.06,139.06,3500.0,128.314,128.3324,128.1758,128.1758,3500.0
2015-03-19 11:40:00,138.92,138.98,138.63,138.66,7800.0,128.0467,128.102,127.7794,127.8071,7800.0
2015-03-19 11:45:00,138.71,138.73,138.61,138.67,7800.0,127.8531,127.8716,127.761,127.8163,7800.0
2015-03-19 11:50:00,138.67,138.67,138.37,138.66,3800.0,127.8163,127.8163,127.5398,127.8071,3800.0
2015-03-19 11:55:00,138.73,138.82,138.54,138.73,6300.0,127.8716,127.9545,127.6965,127.8716,6300.0
2015-03-19 12:00:00,138.73,138.78,138.64,138.78,2500.0,127.8716,127.9177,127.7886,127.9177,2500.0
2015-03-19 12:05:00,138.82,138.99,138.76,138.99,3900.0,127.9545,128.1112,127.8992,128.1112,3900.0
2015-03-19 12:10:00,138.96,138.99,138.86,138.97,3400.0,128.0836,128.1112,127.9914,128.0928,3400.0
2015-03-19 12:15:00,139.04,139.14,138.82,138.99,4900.0,128.1573,128.2495,127.9545,128.1112,4900.0
2015-03-19 12:20:00,138.96,139.0,138.86,138.86,1800.0,128.0836,128.1205,127.9914,127.9914,1800.0
2015-03-19 12:25:00,138.94,139.07,138.9,138.9,2200.0,128.0651,128.185,128.0283,128.0283,2200.0
2015-03-19 12:30:00,138.8,138.87,138.76,138.87,1600.0,127.9361,128.0006,127.8992,128.0006,1600.0
2015-03-19 12:35:00,138.75,138.8,138.17,138.27,12400.0,127.89,127.9361,127.3554,127.4476,12400.0
2015-03-19 12:40:00,138.27,138.34,138.23,138.23,700.0,127.4476,127.5121,127.4107,127.4107,700.0
2015-03-19 12:45:00,138.28,138.37,138.09,138.19,6400.0,127.4568,127.5398,127.2817,127.3739,6400.0
2015-03-19 12:50:00,138.12,138.14,137.87,138.0,10400.0,127.3093,127.3278,127.0789,127.1987,10400.0
2015-03-19 12:55:00,138.0,138.03,137.93,138.01,3000.0,127.1987,127.2264,127.1342,127.2079,3000.0
2015-03-19 13:00:00,137.92,137.99,137.86,137.92,2400.0,127.125,127.1895,127.0697,127.125,2400.0
2015-03-19 13:05:00,137.99,138.11,137.8,138.06,14700.0,127.1895,127.3001,127.0144,127.254,14700.0
2015-03-19 13:10:00,138.12,138.69,138.12,138.65,6500.0,127.3093,127.8347,127.3093,127.7978,6500.0
2015-03-19 13:15:00,138.69,139.01,138.64,139.01,3400.0,127.8347,128.1297,127.7886,128.1297,3400.0
2015-03-19 13:20:00,139.07,139.15,138.97,138.97,2400.0,128.185,128.2587,128.0928,128.0928,2400.0
2015-03-19 13:25:00,138.96,139.15,138.94,139.15,7600.0,128.0836,128.2587,128.0651,128.2587,7600.0
2015-03-19 13:30:00,139.12,139.12,139.03,139.12,1800.0,128.2311,128.2311,128.1481,128.2311,1800.0
2015-03-19 13:35:00,139.1,139.25,139.02,139.2,5500.0,128.2126,128.3509,128.1389,128.3048,5500.0
2015-03-19 13:40:00,139.14,139.22,139.1,139.22,3100.0,128.2495,128.3232,128.2126,128.3232,3100.0
2015-03-19 13:45:00,139.22,139.27,139.05,139.05,1900.0,128.3232,128.3693,128.1665,128.1665,1900.0
2015-03-19 13:50:00,139.14,139.15,139.0,139.01,1200.0,128.2495,128.2587,128.1205,128.1297,1200.0
2015-03-19 13:55:00,139.03,139.12,138.82,139.03,6200.0,128.1481,128.2311,127.9545,128.1481,6200.0
2015-03-19 14:00:00,139.03,139.07,138.97,138.99,4100.0,128.1481,128.185,128.0928,128.1112,4100.0
2015-03-19 14:05:00,138.95,139.17,138.95,139.17,2500.0,128.0744,128.2771,128.0744,128.2771,2500.0
2015-03-19 14:10:00,139.25,139.45,139.25,139.35,5200.0,128.3509,128.5352,128.3509,128.4431,5200.0
2015-03-19 14:15:00,139.44,139.46,139.3,139.32,5600.0,128.526,128.5444,128.397,128.4154,5600.0
2015-03-19 14:20:00,139.31,139.31,139.19,139.24,1700.0,128.4062,128.4062,128.2956,128.3417,1700.0
2015-03-19 14:25:00,139.18,139.23,139.14,139.22,7000.0,128.2864,128.3324,128.2495,128.3232,7000.0
2015-03-19 14:30:00,139.2,139.22,138.98,139.0,52600.0,128.3048,128.3232,128.102,128.1205,52600.0
2015-03-19 14:35:00,139.0,139.02,138.83,138.94,16800.0,128.1205,128.1389,127.9638,128.0651,16800.0
2015-03-19 14:40:00,138.96,139.17,138.95,139.0,15500.0,128.0836,128.2771,128.0744,128.1205,15500.0
2015-03-19 14:45:00,138.94,138.96,138.79,138.79,2300.0,128.0651,128.0836,127.9269,127.9269,2300.0
2015-03-19 14:50:00,138.85,139.05,138.83,138.83,2700.0,127.9822,128.1665,127.9638,127.9638,2700.0
2015-03-19 14:55:00,138.8,138.89,138.75,138.89,11900.0,127.9361,128.0191,127.89,128.0191,11900.0
2015-03-19 15:00:00,138.88,138.91,138.73,138.85,4700.0,128.0098,128.0375,127.8716,127.9822,4700.0
2015-03-19 15:05:00,138.85,138.94,138.78,138.81,6000.0,127.9822,128.0651,127.9177,127.9453,6000.0
2015-03-19 15:10:00,138.83,138.99,138.72,138.96,2600.0,127.9638,128.1112,127.8624,128.0836,2600.0
2015-03-19 15:15:00,138.95,139.05,138.84,138.86,8500.0,128.0744,128.1665,127.973,127.9914,8500.0
2015-03-19 15:20:00,138.79,138.79,138.54,138.68,7100.0,127.9269,127.9269,127.6965,127.8255,7100.0
2015-03-19 15:25:00,138.71,138.84,138.68,138.8,50400.0,127.8531,127.973,127.8255,127.9361,50400.0
2015-03-19 15:30:00,138.8,139.07,138.69,139.0,8100.0,127.9361,128.185,127.8347,128.1205,8100.0
2015-03-19 15:35:00,138.97,138.97,138.75,138.81,8800.0,128.0928,128.0928,127.89,127.9453,8800.0
2015-03-19 15:40:00,138.79,138.79,138.69,138.71,10200.0,127.9269,127.9269,127.8347,127.8531,10200.0
2015-03-19 15:45:00,138.74,139.03,138.74,138.96,17600.0,127.8808,128.1481,127.8808,128.0836,17600.0
2015-03-19 15:50:00,138.97,139.01,138.85,138.87,18600.0,128.0928,128.1297,127.9822,128.0006,18600.0
2015-03-19 15:55:00,138.87,138.94,138.62,138.65,44600.0,128.0006,128.0651,127.7702,127.7978,44600.0
2015-03-20 09:30:00,139.94,140.11,139.64,139.81,58600.0,128.9869,129.1436,128.7104,128.8671,58600.0
2015-03-20 09:35:00,140.01,140.85,140.01,140.85,2500.0,129.0514,129.8257,129.0514,129.8257,2500.0
2015-03-20 09:40:00,141.07,141.51,141.02,141.51,1400.0,130.0284,130.434,129.9823,130.434,1400.0
2015-03-20 09:45:00,141.38,141.59,140.67,140.92,19800.0,130.3142,130.5077,129.6597,129.8902,19800.0
2015-03-20 09:50:00,141.18,141.18,141.1,141.18,500.0,130.1298,130.1298,130.0561,130.1298,500.0
2015-03-20 09:55:00,141.27,141.3,141.03,141.03,1100.0,130.2128,130.2404,129.9916,129.9916,1100.0
2015-03-20 10:00:00,140.99,141.21,140.91,140.91,2300.0,129.9547,130.1575,129.881,129.881,2300.0
2015-03-20 10:05:00,140.9,141.1,140.8,140.94,5500.0,129.8717,130.0561,129.7796,129.9086,5500.0
2015-03-20 10:10:00,140.93,141.43,140.83,141.31,5600.0,129.8994,130.3603,129.8072,130.2496,5600.0
2015-03-20 10:15:00,141.33,141.33,141.22,141.24,1200.0,130.2681,130.2681,130.1667,130.1851,1200.0
2015-03-20 10:20:00,141.31,141.53,141.28,141.52,5300.0,130.2496,130.4524,130.222,130.4432,5300.0
2015-03-20 10:25:00,141.52,141.61,141.24,141.33,4900.0,130.4432,130.5262,130.1851,130.2681,4900.0
2015-03-20 10:30:00,141.33,141.49,141.26,141.33,20700.0,130.2681,130.4156,130.2036,130.2681,20700.0
2015-03-20 10:35:00,141.35,141.36,141.2,141.2,2700.0,130.2865,130.2957,130.1483,130.1483,2700.0
2015-03-20 10:40:00,141.17,141.33,141.17,141.28,2700.0,130.1206,130.2681,130.1206,130.222,2700.0
2015-03-20 10:45:00,141.42,141.43,141.18,141.18,2500.0,130.351,130.3603,130.1298,130.1298,2500.0
2015-03-20 10:50:00,141.28,141.36,141.21,141.36,2900.0,130.222,130.2957,130.1575,130.2957,2900.0
2015-03-20 10:55:00,141.37,141.41,141.23,141.23,1700.0,130.305,130.3418,130.1759,130.1759,1700.0
2015-03-20 11:00:00,141.18,141.26,141.18,141.26,4900.0,130.1298,130.2036,130.1298,130.2036,4900.0
2015-03-20 11:05:00,141.23,141.23,141.0,141.01,2100.0,130.1759,130.1759,129.9639,129.9731,2100.0
2015-03-20 11:10:00,141.01,141.15,141.01,141.02,2700.0,129.9731,130.1022,129.9731,129.9823,2700.0
2015-03-20 11:15:00,141.13,141.19,141.11,141.19,1200.0,130.0837,130.139,130.0653,130.139,1200.0
2015-03-20 11:20:00,141.21,141.4,141.13,141.4,2300.0,130.1575,130.3326,130.0837,130.3326,2300.0
2015-03-20 11:25:00,141.43,141.45,141.33,141.44,2600.0,130.3603,130.3787,130.2681,130.3695,2600.0
2015-03-20 11:30:00,141.45,141.47,141.18,141.2,20700.0,130.3787,130.3971,130.1298,130.1483,20700.0
2015-03-20 11:35:00,141.2,141.29,141.08,141.29,4200.0,130.1483,130.2312,130.0376,130.2312,4200.0
2015-03-20 11:40:00,141.29,141.34,141.03,141.03,5900.0,130.2312,130.2773,129.9916,129.9916,5900.0
2015-03-20 11:45:00,141.17,141.18,141.11,141.11,900.0,130.1206,130.1298,130.0653,130.0653,900.0
2015-03-20 11:50:00,141.13,141.2,141.02,141.2,2900.0,130.0837,130.1483,129.9823,130.1483,2900.0
2015-03-20 11:55:00,141.24,141.35,141.09,141.09,4300.0,130.1851,130.2865,130.0469,130.0469,4300.0
2015-03-20 12:00:00,141.16,141.32,141.16,141.25,2300.0,130.1114,130.2589,130.1114,130.1943,2300.0
2015-03-20 12:05:00,141.3,141.34,141.3,141.3,400.0,130.2404,130.2773,130.2404,130.2404,400.0
2015-03-20 12:10:00,141.3,141.3,141.06,141.06,3800.0,130.2404,130.2404,130.0192,130.0192,3800.0
2015-03-20 12:15:00,141.1,141.18,140.98,141.11,5300.0,130.0561,130.1298,129.9455,130.0653,5300.0
2015-03-20 12:20:00,141.07,141.1,141.05,141.05,900.0,130.0284,130.0561,130.01,130.01,900.0
2015-03-20 12:25:00,141.08,141.11,141.08,141.11,300.0,130.0376,130.0653,130.0376,130.0653,300.0
2015-03-20 12:30:00,141.1,141.31,141.09,141.31,3200.0,130.0561,130.2496,130.0469,130.2496,3200.0
2015-03-20 12:35:00,141.22,141.34,141.2,141.25,2100.0,130.1667,130.2773,130.1483,130.1943,2100.0
2015-03-20 12:40:00,141.28,141.29,141.18,141.28,5800.0,130.222,130.2312,130.1298,130.222,5800.0
2015-03-20 12:45:00,141.28,141.46,141.2,141.3,5800.0,130.222,130.3879,130.1483,130.2404,5800.0
2015-03-20 12:50:00,141.38,141.57,141.35,141.4,4500.0,130.3142,130.4893,130.2865,130.3326,4500.0
2015-03-20 12:55:00,141.42,141.59,141.37,141.51,5900.0,130.351,130.5077,130.305,130.434,5900.0
2015-03-20 13:00:00,141.45,141.51,141.43,141.46,1000.0,130.3787,130.434,130.3603,130.3879,1000.0
2015-03-20 13:05:00,141.43,141.46,141.32,141.32,3900.0,130.3603,130.3879,130.2589,130.2589,3900.0
2015-03-20 13:10:00,141.34,141.34,140.94,140.96,6300.0,130.2773,130.2773,129.9086,129.927,6300.0
2015-03-20 13:15:00,140.99,141.05,140.71,140.71,6800.0,129.9547,130.01,129.6966,129.6966,6800.0
2015-03-20 13:20:00,140.78,140.78,140.37,140.42,7700.0,129.7611,129.7611,129.3832,129.4293,7700.0
2015-03-20 13:25:00,140.43,140.47,140.22,140.22,3500.0,129.4385,129.4754,129.245,129.245,3500.0
2015-03-20 13:30:00,140.23,140.38,140.23,140.3,9900.0,129.2542,129.3924,129.2542,129.3187,9900.0
2015-03-20 13:35:00,140.36,140.37,140.25,140.25,2300.0,129.374,129.3832,129.2726,129.2726,2300.0
2015-03-20 13:40:00,140.24,140.25,140.08,140.17,5100.0,129.2634,129.2726,129.1159,129.1989,5100.0
2015-03-20 13:45:00,140.1,140.15,139.94,139.94,3500.0,129.1344,129.1804,128.9869,128.9869,3500.0
2015-03-20 13:50:00,139.95,139.95,139.78,139.87,3200.0,128.9961,128.9961,128.8394,128.9224,3200.0
2015-03-20 13:55:00,139.87,139.91,139.77,139.79,8500.0,128.9224,128.9592,128.8302,128.8486,8500.0
2015-03-20 14:00:00,139.8,139.87,139.64,139.64,2900.0,128.8578,128.9224,128.7104,128.7104,2900.0
2015-03-20 14:05:00,139.64,139.64,139.34,139.46,10000.0,128.7104,128.7104,128.4338,128.5444,10000.0
2015-03-20 14:10:00,139.46,139.46,139.32,139.32,4700.0,128.5444,128.5444,128.4154,128.4154,4700.0
2015-03-20 14:15:00,139.36,139.63,139.32,139.5,5000.0,128.4523,128.7011,128.4154,128.5813,5000.0
2015-03-20 14:20:00,139.5,139.52,139.35,139.35,2200.0,128.5813,128.5998,128.4431,128.4431,2200.0
2015-03-20 14:25:00,139.41,139.43,139.21,139.21,5600.0,128.4984,128.5168,128.314,128.314,5600.0
2015-03-20 14:30:00,139.22,139.49,139.22,139.47,3300.0,128.3232,128.5721,128.3232,128.5537,3300.0
2015-03-20 14:35:00,139.41,139.42,139.25,139.38,4100.0,128.4984,128.5076,128.3509,128.4707,4100.0
2015-03-20 14:40:00,139.4,139.4,139.28,139.28,3700.0,128.4891,128.4891,128.3785,128.3785,3700.0
2015-03-20 14:45:00,139.26,139.26,139.12,139.22,8400.0,128.3601,128.3601,128.2311,128.3232,8400.0
2015-03-20 14:50:00,139.24,139.36,139.23,139.23,3400.0,128.3417,128.4523,128.3324,128.3324,3400.0
2015-03-20 14:55:00,139.23,139.35,139.18,139.18,4400.0,128.3324,128.4431,128.2864,128.2864,4400.0
2015-03-20 15:00:00,139.17,139.29,139.1,139.16,3300.0,128.2771,128.3878,128.2126,128.2679,3300.0
2015-03-20 15:05:00,139.11,139.29,139.09,139.27,4100.0,128.2218,128.3878,128.2034,128.3693,4100.0
2015-03-20 15:10:00,139.21,139.23,138.87,138.94,4300.0,128.314,128.3324,128.0006,128.0651,4300.0
2015-03-20 15:15:00,138.97,138.98,138.55,138.58,11100.0,128.0928,128.102,127.7057,127.7333,11100.0
2015-03-20 15:20:00,138.58,138.75,138.51,138.7,9800.0,127.7333,127.89,127.6688,127.8439,9800.0
2015-03-20 15:25:00,138.71,138.86,138.67,138.86,4700.0,127.8531,127.9914,127.8163,127.9914,4700.0
2015-03-20 15:30:00,138.81,138.84,138.49,138.71,19500.0,127.9453,127.973,127.6504,127.8531,19500.0
2015-03-20 15:35:00,138.74,139.21,138.72,139.21,8400.0,127.8808,128.314,127.8624,128.314,8400.0
2015-03-20 15:40:00,139.21,139.27,138.9,139.0,11600.0,128.314,128.3693,128.0283,128.1205,11600.0
2015-03-20 15:45:00,139.05,139.15,138.84,138.95,15000.0,128.1665,128.2587,127.973,128.0744,15000.0
2015-03-20 15:50:00,138.94,138.98,138.62,138.64,27700.0,128.0651,128.102,127.7702,127.7886,27700.0
2015-03-20 15:55:00,138.68,138.68,138.46,138.55,68400.0,127.8255,127.8255,127.6227,127.7057,68400.0
2015-03-23 09:30:00,138.5,139.2,138.5,139.17,8500.0,127.6596,128.3048,127.6596,128.2771,8500.0
2015-03-23 09:35:00,138.99,139.24,138.7,139.24,2700.0,128.1112,128.3417,127.8439,128.3417,2700.0
2015-03-23 09:40:00,139.3,139.49,139.29,139.29,900.0,128.397,128.5721,128.3878,128.3878,900.0
2015-03-23 09:45:00,139.63,139.84,139.63,139.63,3800.0,128.7011,128.8947,128.7011,128.7011,3800.0
2015-03-23 09:50:00,139.59,139.59,139.24,139.24,1500.0,128.6643,128.6643,128.3417,128.3417,1500.0
2015-03-23 09:55:00,139.17,139.43,138.91,139.27,4800.0,128.2771,128.5168,128.0375,128.3693,4800.0
2015-03-23 10:00:00,139.62,139.67,139.5,139.67,1500.0,128.6919,128.738,128.5813,128.738,1500.0
2015-03-23 10:05:00,139.63,139.78,139.5,139.52,3500.0,128.7011,128.8394,128.5813,128.5998,3500.0
2015-03-23 10:10:00,139.77,139.96,139.7,139.86,7200.0,128.8302,129.0053,128.7657,128.9131,7200.0
2015-03-23 10:15:00,139.79,140.01,139.78,140.01,2900.0,128.8486,129.0514,128.8394,129.0514,2900.0
2015-03-23 10:20:00,139.99,140.44,139.99,140.44,5600.0,129.033,129.4477,129.033,129.4477,5600.0
2015-03-23 10:25:00,140.46,140.47,140.13,140.13,9800.0,129.4662,129.4754,129.162,129.162,9800.0
2015-03-23 10:30:00,140.08,140.08,139.76,140.01,10400.0,129.1159,129.1159,128.821,129.0514,10400.0
2015-03-23 10:35:00,140.0,140.25,139.86,140.25,6300.0,129.0422,129.2726,128.9131,129.2726,6300.0
2015-03-23 10:40:00,140.2,140.27,140.2,140.22,5500.0,129.2265,129.291,129.2265,129.245,5500.0
2015-03-23 10:45:00,140.27,140.32,140.22,140.27,2900.0,129.291,129.3371,129.245,129.291,2900.0
2015-03-23 10:50:00,140.31,140.57,140.3,140.52,5400.0,129.3279,129.5676,129.3187,129.5215,5400.0
2015-03-23 10:55:00,140.52,140.71,140.52,140.71,5100.0,129.5215,129.6966,129.5215,129.6966,5100.0
2015-03-23 11:00:00,140.72,140.8,140.57,140.77,6300.0,129.7058,129.7796,129.5676,129.7519,6300.0
2015-03-23 11:05:00,140.79,140.83,140.55,140.78,7700.0,129.7703,129.8072,129.5491,129.7611,7700.0
2015-03-23 11:10:00,140.75,140.98,140.75,140.95,4300.0,129.7335,129.9455,129.7335,129.9178,4300.0
2015-03-23 11:15:00,140.91,140.94,140.72,140.72,2500.0,129.881,129.9086,129.7058,129.7058,2500.0
2015-03-23 11:20:00,140.75,140.84,140.56,140.7,10700.0,129.7335,129.8164,129.5584,129.6874,10700.0
2015-03-23 11:25:00,140.71,140.72,140.39,140.39,2600.0,129.6966,129.7058,129.4017,129.4017,2600.0
2015-03-23 11:30:00,140.47,140.56,140.39,140.46,5400.0,129.4754,129.5584,129.4017,129.4662,5400.0
2015-03-23 11:35:00,140.48,140.7,140.48,140.51,11600.0,129.4846,129.6874,129.4846,129.5123,11600.0
2015-03-23 11:40:00,140.58,140.59,140.19,140.24,7800.0,129.5768,129.586,129.2173,129.2634,7800.0
2015-03-23 11:45:00,140.32,140.62,140.32,140.49,2000.0,129.3371,129.6137,129.3371,129.4938,2000.0
2015-03-23 11:50:00,140.62,140.77,140.55,140.77,1800.0,129.6137,129.7519,129.5491,129.7519,1800.0
2015-03-23 11:55:00,140.76,140.77,140.5,140.57,5800.0,129.7427,129.7519,129.503,129.5676,5800.0
2015-03-23 12:00:00,140.5,140.55,140.49,140.5,700.0,129.503,129.5491,129.4938,129.503,700.0
2015-03-23 12:05:00,140.6,140.6,140.49,140.51,4900.0,129.5952,129.5952,129.4938,129.5123,4900.0
2015-03-23 12:10:00,140.5,140.59,140.46,140.46,3200.0,129.503,129.586,129.4662,129.4662,3200.0
2015-03-23 12:15:00,140.45,140.45,140.32,140.32,2200.0,129.457,129.457,129.3371,129.3371,2200.0
2015-03-23 12:20:00,140.34,140.48,140.32,140.48,2300.0,129.3556,129.4846,129.3371,129.4846,2300.0
2015-03-23 12:25:00,140.49,140.53,140.28,140.48,2600.0,129.4938,129.5307,129.3003,129.4846,2600.0
2015-03-23 12:30:00,140.5,140.59,140.47,140.56,2400.0,129.503,129.586,129.4754,129.5584,2400.0
2015-03-23 12:35:00,140.59,140.59,140.52,140.53,900.0,129.586,129.586,129.5215,129.5307,900.0
2015-03-23 12:40:00,140.59,140.68,140.56,140.67,3600.0,129.586,129.669,129.5584,129.6597,3600.0
2015-03-23 12:45:00,140.71,140.8,140.58,140.58,1600.0,129.6966,129.7796,129.5768,129.5768,1600.0
2015-03-23 12:50:00,140.7,140.79,140.7,140.79,500.0,129.6874,129.7703,129.6874,129.7703,500.0
2015-03-23 12:55:00,140.77,140.86,140.69,140.75,3600.0,129.7519,129.8349,129.6782,129.7335,3600.0
2015-03-23 13:00:00,140.8,140.8,140.61,140.63,2700.0,129.7796,129.7796,129.6044,129.6229,2700.0
2015-03-23 13:05:00,140.67,140.68,140.59,140.65,1100.0,129.6597,129.669,129.586,129.6413,1100.0
2015-03-23 13:10:00,140.7,140.79,140.69,140.71,2400.0,129.6874,129.7703,129.6782,129.6966,2400.0
2015-03-23 13:15:00,140.69,140.71,140.64,140.65,2000.0,129.6782,129.6966,129.6321,129.6413,2000.0
2015-03-23 13:20:00,140.7,140.71,140.6,140.65,3800.0,129.6874,129.6966,129.5952,129.6413,3800.0
2015-03-23 13:25:00,140.66,140.69,140.49,140.49,3600.0,129.6505,129.6782,129.4938,129.4938,3600.0
2015-03-23 13:30:00,140.55,140.55,140.47,140.47,900.0,129.5491,129.5491,129.4754,129.4754,900.0
2015-03-23 13:35:00,140.47,140.52,140.43,140.51,2800.0,129.4754,129.5215,129.4385,129.5123,2800.0
2015-03-23 13:40:00,140.51,140.65,140.51,140.65,3800.0,129.5123,129.6413,129.5123,129.6413,3800.0
2015-03-23 13:45:00,140.69,140.74,140.68,140.71,900.0,129.6782,129.7243,129.669,129.6966,900.0
2015-03-23 13:50:00,140.69,140.77,140.66,140.76,4000.0,129.6782,129.7519,129.6505,129.7427,4000.0
2015-03-23 13:55:00,140.74,140.83,140.74,140.8,3900.0,129.7243,129.8072,129.7243,129.7796,3900.0
2015-03-23 14:00:00,140.78,140.8,140.6,140.79,4400.0,129.7611,129.7796,129.5952,129.7703,4400.0
2015-03-23 14:05:00,140.78,140.98,140.77,140.97,3100.0,129.7611,129.9455,129.7519,129.9363,3100.0
2015-03-23 14:10:00,140.97,141.1,140.94,141.1,3400.0,129.9363,130.0561,129.9086,130.0561,3400.0
2015-03-23 14:15:00,141.12,141.25,141.1,141.25,1200.0,130.0745,130.1943,130.0561,130.1943,1200.0
2015-03-23 14:20:00,141.24,141.26,141.13,141.2,4700.0,130.1851,130.2036,130.0837,130.1483,4700.0
2015-03-23 14:25:00,141.19,141.35,141.12,141.12,4200.0,130.139,130.2865,130.0745,130.0745,4200.0
2015-03-23 14:30:00,141.11,141.11,140.97,141.0,2400.0,130.0653,130.0653,129.9363,129.9639,2400.0
2015-03-23 14:35:00,141.01,141.03,140.82,140.91,10000.0,129.9731,129.9916,129.798,129.881,10000.0
2015-03-23 14:40:00,140.9,140.95,140.9,140.95,900.0,129.8717,129.9178,129.8717,129.9178,900.0
2015-03-23 14:45:00,140.98,140.99,140.84,140.88,4200.0,129.9455,129.9547,129.8164,129.8533,4200.0
2015-03-23 14:50:00,140.84,140.92,140.81,140.92,3200.0,129.8164,129.8902,129.7888,129.8902,3200.0
2015-03-23 14:55:00,140.93,141.1,140.87,141.06,2900.0,129.8994,130.0561,129.8441,130.0192,2900.0
2015-03-23 15:00:00,141.02,141.17,140.98,141.13,4400.0,129.9823,130.1206,129.9455,130.0837,4400.0
2015-03-23 15:05:00,141.13,141.22,141.08,141.21,12800.0,130.0837,130.1667,130.0376,130.1575,12800.0
2015-03-23 15:10:00,141.21,141.27,140.86,140.92,8600.0,130.1575,130.2128,129.8349,129.8902,8600.0
2015-03-23 15:15:00,140.85,140.89,140.73,140.73,2300.0,129.8257,129.8625,129.715,129.715,2300.0
2015-03-23 15:20:00,140.7,140.7,140.54,140.58,4000.0,129.6874,129.6874,129.5399,129.5768,4000.0
2015-03-23 15:25:00,140.59,140.59,140.28,140.28,10800.0,129.586,129.586,129.3003,129.3003,10800.0
2015-03-23 15:30:00,140.27,140.4,140.1,140.32,9800.0,129.291,129.4109,129.1344,129.3371,9800.0
2015-03-23 15:35:00,140.25,140.33,140.11,140.18,11500.0,129.2726,129.3464,129.1436,129.2081,11500.0
2015-03-23 15:40:00,140.18,140.31,139.99,139.99,11600.0,129.2081,129.3279,129.033,129.033,11600.0
2015-03-23 15:45:00,140.05,140.14,139.86,139.94,17800.0,129.0883,129.1712,128.9131,128.9869,17800.0
2015-03-23 15:50:00,139.86,139.96,139.78,139.78,13700.0,128.9131,129.0053,128.8394,128.8394,13700.0
2015-03-23 15:55:00,139.78,139.83,139.56,139.65,33300.0,128.8394,128.8855,128.6366,128.7196,33300.0
2015-03-24 09:30:00,139.92,140.54,139.84,140.25,4700.0,128.9684,129.5399,128.8947,129.2726,4700.0
2015-03-24 09:35:00,140.2,140.27,139.83,140.12,2400.0,129.2265,129.291,128.8855,129.1528,2400.0
2015-03-24 09:40:00,139.94,140.21,139.88,140.2,1800.0,128.9869,129.2357,128.9316,129.2265,1800.0
2015-03-24 09:45:00,140.21,140.44,140.13,140.44,4100.0,129.2357,129.4477,129.162,129.4477,4100.0
2015-03-24 09:50:00,140.45,140.73,140.4,140.4,6900.0,129.457,129.715,129.4109,129.4109,6900.0
2015-03-24 09:55:00,140.46,140.62,140.37,140.52,1700.0,129.4662,129.6137,129.3832,129.5215,1700.0
2015-03-24 10:00:00,140.75,140.99,140.58,140.76,9900.0,129.7335,129.9547,129.5768,129.7427,9900.0
2015-03-24 10:05:00,140.72,140.72,140.57,140.7,2300.0,129.7058,129.7058,129.5676,129.6874,2300.0
2015-03-24 10:10:00,140.76,140.85,140.53,140.72,12300.0,129.7427,129.8257,129.5307,129.7058,12300.0
2015-03-24 10:15:00,140.62,140.81,140.59,140.75,15500.0,129.6137,129.7888,129.586,129.7335,15500.0
2015-03-24 10:20:00,140.76,140.85,140.39,140.46,5900.0,129.7427,129.8257,129.4017,129.4662,5900.0
2015-03-24 10:25:00,140.44,140.66,140.36,140.66,3700.0,129.4477,129.6505,129.374,129.6505,3700.0
2015-03-24 10:30:00,140.65,140.78,140.61,140.61,1500.0,129.6413,129.7611,129.6044,129.6044,1500.0
2015-03-24 10:35:00,140.56,140.6,140.5,140.59,2200.0,129.5584,129.5952,129.503,129.586,2200.0
2015-03-24 10:40:00,140.59,140.65,140.35,140.46,3300.0,129.586,129.6413,129.3648,129.4662,3300.0
2015-03-24 10:45:00,140.41,140.5,140.32,140.35,7800.0,129.4201,129.503,129.3371,129.3648,7800.0
2015-03-24 10:50:00,140.46,140.53,140.46,140.46,1800.0,129.4662,129.5307,129.4662,129.4662,1800.0
2015-03-24 10:55:00,140.48,140.49,140.46,140.46,500.0,129.4846,129.4938,129.4662,129.4662,500.0
2015-03-24 11:00:00,140.39,140.54,140.34,140.53,1700.0,129.4017,129.5399,129.3556,129.5307,1700.0
2015-03-24 11:05:00,140.51,140.56,140.46,140.48,3700.0,129.5123,129.5584,129.4662,129.4846,3700.0
2015-03-24 11:10:00,140.55,140.71,140.55,140.66,1800.0,129.5491,129.6966,129.5491,129.6505,1800.0
2015-03-24 11:15:00,140.68,140.88,140.66,140.87,1400.0,129.669,129.8533,129.6505,129.8441,1400.0
2015-03-24 11:20:00,140.97,141.18,140.97,141.18,1800.0,129.9363,130.1298,129.9363,130.1298,1800.0
2015-03-24 11:25:00,141.25,141.26,141.24,141.26,1100.0,130.1943,130.2036,130.1851,130.2036,1100.0
2015-03-24 11:30:00,141.26,141.26,141.14,141.14,2200.0,130.2036,130.2036,130.093,130.093,2200.0
2015-03-24 11:35:00,141.21,141.43,141.16,141.42,2300.0,130.1575,130.3603,130.1114,130.351,2300.0
2015-03-24 11:40:00,141.37,141.37,141.29,141.32,2900.0,130.305,130.305,130.2312,130.2589,2900.0
2015-03-24 11:45:00,141.3,141.46,141.28,141.41,6400.0,130.2404,130.3879,130.222,130.3418,6400.0
2015-03-24 11:50:00,141.41,141.64,141.41,141.58,1200.0,130.3418,130.5538,130.3418,130.4985,1200.0
2015-03-24 11:55:00,141.57,141.57,141.42,141.43,3100.0,130.4893,130.4893,130.351,130.3603,3100.0
2015-03-24 12:00:00,141.46,141.46,141.41,141.41,500.0,130.3879,130.3879,130.3418,130.3418,500.0
2015-03-24 12:05:00,141.51,141.54,141.5,141.54,1200.0,130.434,130.4616,130.4248,130.4616,1200.0
2015-03-24 12:10:00,141.55,141.61,141.53,141.59,3300.0,130.4709,130.5262,130.4524,130.5077,3300.0
2015-03-24 12:15:00,141.58,141.58,141.48,141.49,1900.0,130.4985,130.4985,130.4063,130.4156,1900.0
2015-03-24 12:20:00,141.45,141.45,141.4,141.4,400.0,130.3787,130.3787,130.3326,130.3326,400.0
2015-03-24 12:25:00,141.4,141.42,141.24,141.24,3500.0,130.3326,130.351,130.1851,130.1851,3500.0
2015-03-24 12:30:00,141.2,141.2,140.97,140.97,1800.0,130.1483,130.1483,129.9363,129.9363,1800.0
2015-03-24 12:35:00,140.95,140.95,140.76,140.76,600.0,129.9178,129.9178,129.7427,129.7427,600.0
2015-03-24 12:40:00,140.83,140.91,140.76,140.84,2600.0,129.8072,129.881,129.7427,129.8164,2600.0
2015-03-24 12:45:00,140.81,140.89,140.64,140.67,3700.0,129.7888,129.8625,129.6321,129.6597,3700.0
2015-03-24 12:50:00,140.66,140.66,140.66,140.66,100.0,129.6505,129.6505,129.6505,129.6505,100.0
2015-03-24 12:55:00,140.72,140.73,140.65,140.65,3200.0,129.7058,129.715,129.6413,129.6413,3200.0
2015-03-24 13:00:00,140.65,140.85,140.58,140.85,1100.0,129.6413,129.8257,129.5768,129.8257,1100.0
2015-03-24 13:05:00,140.85,140.9,140.82,140.85,2200.0,129.8257,129.8717,129.798,129.8257,2200.0
2015-03-24 13:10:00,140.8,140.93,140.74,140.93,1200.0,129.7796,129.8994,129.7243,129.8994,1200.0
2015-03-24 13:15:00,140.92,140.98,140.92,140.96,900.0,129.8902,129.9455,129.8902,129.927,900.0
2015-03-24 13:20:00,140.95,141.03,140.83,140.83,3700.0,129.9178,129.9916,129.8072,129.8072,3700.0
2015-03-24 13:25:00,140.82,140.82,140.56,140.62,2100.0,129.798,129.798,129.5584,129.6137,2100.0
2015-03-24 13:30:00,140.66,140.71,140.63,140.66,1300.0,129.6505,129.6966,129.6229,129.6505,1300.0
2015-03-24 13:35:00,140.73,140.74,140.73,140.74,300.0,129.715,129.7243,129.715,129.7243,300.0
2015-03-24 13:40:00,140.74,140.87,140.74,140.87,2200.0,129.7243,129.8441,129.7243,129.8441,2200.0
2015-03-24 13:45:00,140.79,140.8,140.66,140.66,2300.0,129.7703,129.7796,129.6505,129.6505,2300.0
2015-03-24 13:50:00,140.81,141.0,140.8,141.0,6600.0,129.7888,129.9639,129.7796,129.9639,6600.0
2015-03-24 13:55:00,141.04,141.05,140.98,141.03,600.0,130.0008,130.01,129.9455,129.9916,600.0
2015-03-24 14:00:00,140.97,140.97,140.64,140.71,6000.0,129.9363,129.9363,129.6321,129.6966,6000.0
2015-03-24 14:05:00,140.62,140.76,140.62,140.76,500.0,129.6137,129.7427,129.6137,129.7427,500.0
2015-03-24 14:10:00,140.84,141.12,140.84,140.92,4000.0,129.8164,130.0745,129.8164,129.8902,4000.0
2015-03-24 14:15:00,140.97,140.97,140.77,140.78,1100.0,129.9363,129.9363,129.7519,129.7611,1100.0
2015-03-24 14:20:00,140.8,140.88,140.75,140.88,1500.0,129.7796,129.8533,129.7335,129.8533,1500.0
2015-03-24 14:25:00,140.76,140.86,140.75,140.86,2300.0,129.7427,129.8349,129.7335,129.8349,2300.0
2015-03-24 14:30:00,140.78,140.8,140.67,140.8,2200.0,129.7611,129.7796,129.6597,129.7796,2200.0
2015-03-24 14:35:00,140.81,140.88,140.79,140.88,2500.0,129.7888,129.8533,129.7703,129.8533,2500.0
2015-03-24 14:40:00,140.9,140.95,140.83,140.95,2300.0,129.8717,129.9178,129.8072,129.9178,2300.0
2015-03-24 14:45:00,140.99,141.19,140.92,141.12,3700.0,129.9547,130.139,129.8902,130.0745,3700.0
2015-03-24 14:50:00,141.15,141.15,141.07,141.13,1600.0,130.1022,130.1022,130.0284,130.0837,1600.0
2015-03-24 14:55:00,141.16,141.27,141.15,141.2,1900.0,130.1114,130.2128,130.1022,130.1483,1900.0
2015-03-24 15:00:00,141.27,141.36,141.22,141.26,2700.0,130.2128,130.2957,130.1667,130.2036,2700.0
2015-03-24 15:05:00,141.27,141.46,141.26,141.34,6600.0,130.2128,130.3879,130.2036,130.2773,6600.0
2015-03-24 15:10:00,141.34,141.41,141.26,141.26,3300.0,130.2773,130.3418,130.2036,130.2036,3300.0
2015-03-24 15:15:00,141.18,141.29,141.15,141.29,1900.0,130.1298,130.2312,130.1022,130.2312,1900.0
2015-03-24 15:20:00,141.26,141.27,140.97,141.08,3300.0,130.2036,130.2128,129.9363,130.0376,3300.0
2015-03-24 15:25:00,141.17,141.2,141.08,141.08,2100.0,130.1206,130.1483,130.0376,130.0376,2100.0
2015-03-24 15:30:00,141.02,141.23,140.98,141.23,2400.0,129.9823,130.1759,129.9455,130.1759,2400.0
2015-03-24 15:35:00,141.3,141.31,141.13,141.19,1900.0,130.2404,130.2496,130.0837,130.139,1900.0
2015-03-24 15:40:00,141.19,141.3,141.12,141.12,4300.0,130.139,130.2404,130.0745,130.0745,4300.0
2015-03-24 15:45:00,141.17,141.24,140.85,140.86,5600.0,130.1206,130.1851,129.8257,129.8349,5600.0
2015-03-24 15:50:00,140.84,141.01,140.72,140.72,11800.0,129.8164,129.9731,129.7058,129.7058,11800.0
2015-03-24 15:55:00,140.75,140.91,140.62,140.71,34100.0,129.7335,129.881,129.6137,129.6966,34100.0
2015-03-25 09:30:00,141.23,141.9,141.23,141.9,4300.0,130.1759,130.7935,130.1759,130.7935,4300.0
2015-03-25 09:35:00,141.52,141.52,140.98,140.99,1800.0,130.4432,130.4432,129.9455,129.9547,1800.0
2015-03-25 09:40:00,140.69,140.69,140.51,140.53,1800.0,129.6782,129.6782,129.5123,129.5307,1800.0
2015-03-25 09:45:00,140.34,140.34,140.12,140.16,1800.0,129.3556,129.3556,129.1528,129.1897,1800.0
2015-03-25 09:50:00,140.13,140.55,140.12,140.42,1700.0,129.162,129.5491,129.1528,129.4293,1700.0
2015-03-25 09:55:00,140.55,141.16,140.55,141.02,1900.0,129.5491,130.1114,129.5491,129.9823,1900.0
2015-03-25 10:00:00,140.92,140.92,140.59,140.59,3200.0,129.8902,129.8902,129.586,129.586,3200.0
2015-03-25 10:05:00,140.47,140.65,140.46,140.59,1000.0,129.4754,129.6413,129.4662,129.586,1000.0
2015-03-25 10:10:00,140.59,140.59,140.33,140.33,1100.0,129.586,129.586,129.3464,129.3464,1100.0
2015-03-25 10:15:00,140.38,140.47,140.19,140.21,2500.0,129.3924,129.4754,129.2173,129.2357,2500.0
2015-03-25 10:20:00,140.44,140.44,140.43,140.43,400.0,129.4477,129.4477,129.4385,129.4385,400.0
2015-03-25 10:25:00,140.53,140.53,140.16,140.25,2900.0,129.5307,129.5307,129.1897,129.2726,2900.0
2015-03-25 10:30:00,140.16,140.26,140.06,140.17,4900.0,129.1897,129.2818,129.0975,129.1989,4900.0
2015-03-25 10:35:00,140.13,140.34,140.09,140.11,3800.0,129.162,129.3556,129.1251,129.1436,3800.0
2015-03-25 10:40:00,140.03,140.15,139.91,140.06,3000.0,129.0698,129.1804,128.9592,129.0975,3000.0
2015-03-25 10:45:00,140.04,140.19,139.96,140.19,3600.0,129.0791,129.2173,129.0053,129.2173,3600.0
2015-03-25 10:50:00,140.16,140.55,140.16,140.5,1300.0,129.1897,129.5491,129.1897,129.503,1300.0
2015-03-25 10:55:00,140.5,140.59,140.5,140.58,1300.0,129.503,129.586,129.503,129.5768,1300.0
2015-03-25 11:00:00,140.7,140.81,140.67,140.67,2300.0,129.6874,129.7888,129.6597,129.6597,2300.0
2015-03-25 11:05:00,140.65,140.73,140.43,140.44,4500.0,129.6413,129.715,129.4385,129.4477,4500.0
2015-03-25 11:10:00,140.44,140.44,140.3,140.32,800.0,129.4477,129.4477,129.3187,129.3371,800.0
2015-03-25 11:15:00,140.2,140.26,140.02,140.17,1200.0,129.2265,129.2818,129.0606,129.1989,1200.0
2015-03-25 11:20:00,140.03,140.15,140.0,140.13,3200.0,129.0698,129.1804,129.0422,129.162,3200.0
2015-03-25 11:25:00,140.12,140.25,140.07,140.08,1000.0,129.1528,129.2726,129.1067,129.1159,1000.0
2015-03-25 11:30:00,139.98,139.98,139.52,139.52,13900.0,129.0237,129.0237,128.5998,128.5998,13900.0
2015-03-25 11:35:00,139.46,139.46,138.89,139.02,2200.0,128.5444,128.5444,128.0191,128.1389,2200.0
2015-03-25 11:40:00,138.87,139.47,138.68,139.38,8900.0,128.0006,128.5537,127.8255,128.4707,8900.0
2015-03-25 11:45:00,139.44,139.74,139.23,139.56,22700.0,128.526,128.8025,128.3324,128.6366,22700.0
2015-03-25 11:50:00,139.64,139.65,139.48,139.49,2800.0,128.7104,128.7196,128.5629,128.5721,2800.0
2015-03-25 11:55:00,139.51,139.59,139.42,139.54,3100.0,128.5905,128.6643,128.5076,128.6182,3100.0
2015-03-25 12:00:00,139.45,139.5,139.17,139.22,3100.0,128.5352,128.5813,128.2771,128.3232,3100.0
2015-03-25 12:05:00,139.22,139.3,139.22,139.3,500.0,128.3232,128.397,128.3232,128.397,500.0
2015-03-25 12:10:00,139.28,139.28,139.12,139.21,2900.0,128.3785,128.3785,128.2311,128.314,2900.0
2015-03-25 12:15:00,139.24,139.26,138.99,139.0,5100.0,128.3417,128.3601,128.1112,128.1205,5100.0
2015-03-25 12:20:00,139.0,139.03,138.81,138.9,2800.0,128.1205,128.1481,127.9453,128.0283,2800.0
2015-03-25 12:25:00,138.8,139.11,138.8,139.08,1600.0,127.9361,128.2218,127.9361,128.1942,1600.0
2015-03-25 12:30:00,139.1,139.12,138.82,139.1,1900.0,128.2126,128.2311,127.9545,128.2126,1900.0
2015-03-25 12:35:00,139.03,139.03,138.91,139.03,1200.0,128.1481,128.1481,128.0375,128.1481,1200.0
2015-03-25 12:40:00,139.02,139.1,138.79,138.93,3700.0,128.1389,128.2126,127.9269,128.0559,3700.0
2015-03-25 12:45:00,139.05,139.09,138.93,139.04,1200.0,128.1665,128.2034,128.0559,128.1573,1200.0
2015-03-25 12:50:00,139.01,139.17,139.0,139.17,4700.0,128.1297,128.2771,128.1205,128.2771,4700.0
2015-03-25 12:55:00,139.22,139.31,139.19,139.26,2700.0,128.3232,128.4062,128.2956,128.3601,2700.0
2015-03-25 13:00:00,139.32,139.37,139.29,139.37,1200.0,128.4154,128.4615,128.3878,128.4615,1200.0
2015-03-25 13:05:00,139.31,139.42,139.3,139.39,3000.0,128.4062,128.5076,128.397,128.4799,3000.0
2015-03-25 13:10:00,139.41,139.43,139.24,139.31,5900.0,128.4984,128.5168,128.3417,128.4062,5900.0
2015-03-25 13:15:00,139.29,139.43,139.23,139.32,4200.0,128.3878,128.5168,128.3324,128.4154,4200.0
2015-03-25 13:20:00,139.42,139.44,139.32,139.44,2500.0,128.5076,128.526,128.4154,128.526,2500.0
2015-03-25 13:25:00,139.38,139.7,139.37,139.64,2200.0,128.4707,128.7657,128.4615,128.7104,2200.0
2015-03-25 13:30:00,139.69,139.74,139.2,139.2,7300.0,128.7564,128.8025,128.3048,128.3048,7300.0
2015-03-25 13:35:00,139.27,139.32,139.13,139.22,2900.0,128.3693,128.4154,128.2403,128.3232,2900.0
2015-03-25 13:40:00,139.29,139.72,139.26,139.71,14600.0,128.3878,128.7841,128.3601,128.7749,14600.0
2015-03-25 13:45:00,139.68,139.75,139.56,139.66,4300.0,128.7472,128.8117,128.6366,128.7288,4300.0
2015-03-25 13:50:00,139.62,139.88,139.62,139.75,6600.0,128.6919,128.9316,128.6919,128.8117,6600.0
2015-03-25 13:55:00,139.76,139.76,139.45,139.64,12300.0,128.821,128.821,128.5352,128.7104,12300.0
2015-03-25 14:00:00,139.61,139.64,139.49,139.59,4700.0,128.6827,128.7104,128.5721,128.6643,4700.0
2015-03-25 14:05:00,139.65,139.65,139.43,139.43,4400.0,128.7196,128.7196,128.5168,128.5168,4400.0
2015-03-25 14:10:00,139.45,139.54,139.44,139.46,4400.0,128.5352,128.6182,128.526,128.5444,4400.0
2015-03-25 14:15:00,139.43,139.53,139.4,139.51,3900.0,128.5168,128.609,128.4891,128.5905,3900.0
2015-03-25 14:20:00,139.53,139.65,139.51,139.56,6300.0,128.609,128.7196,128.5905,128.6366,6300.0
2015-03-25 14:25:00,139.53,139.62,139.53,139.62,4400.0,128.609,128.6919,128.609,128.6919,4400.0
2015-03-25 14:30:00,139.62,139.64,139.53,139.59,7100.0,128.6919,128.7104,128.609,128.6643,7100.0
2015-03-25 14:35:00,139.6,139.65,139.57,139.62,5800.0,128.6735,128.7196,128.6458,128.6919,5800.0
2015-03-25 14:40:00,139.61,139.61,139.47,139.59,7400.0,128.6827,128.6827,128.5537,128.6643,7400.0
2015-03-25 14:45:00,139.58,139.58,139.4,139.55,4100.0,128.6551,128.6551,128.4891,128.6274,4100.0
2015-03-25 14:50:00,139.59,139.84,139.58,139.75,3700.0,128.6643,128.8947,128.6551,128.8117,3700.0
2015-03-25 14:55:00,139.76,139.76,139.64,139.66,8800.0,128.821,128.821,128.7104,128.7288,8800.0
2015-03-25 15:00:00,139.6,139.6,139.38,139.48,7000.0,128.6735,128.6735,128.4707,128.5629,7000.0
2015-03-25 15:05:00,139.48,139.57,139.42,139.53,12100.0,128.5629,128.6458,128.5076,128.609,12100.0
2015-03-25 15:10:00,139.57,139.84,139.55,139.84,19900.0,128.6458,128.8947,128.6274,128.8947,19900.0
2015-03-25 15:15:00,139.8,140.0,139.8,139.98,16300.0,128.8578,129.0422,128.8578,129.0237,16300.0
2015-03-25 15:20:00,139.98,139.99,139.82,139.85,17200.0,129.0237,129.033,128.8763,128.9039,17200.0
2015-03-25 15:25:00,139.85,139.97,139.79,139.93,15200.0,128.9039,129.0145,128.8486,128.9777,15200.0
2015-03-25 15:30:00,139.94,140.0,139.88,139.99,10300.0,128.9869,129.0422,128.9316,129.033,10300.0
2015-03-25 15:35:00,139.96,140.21,139.95,140.2,9600.0,129.0053,129.2357,128.9961,129.2265,9600.0
2015-03-25 15:40:00,140.21,140.23,140.12,140.17,16200.0,129.2357,129.2542,129.1528,129.1989,16200.0
2015-03-25 15:45:00,140.16,140.16,140.09,140.13,28200.0,129.1897,129.1897,129.1251,129.162,28200.0
2015-03-25 15:50:00,140.11,140.13,140.0,140.05,25100.0,129.1436,129.162,129.0422,129.0883,25100.0
2015-03-25 15:55:00,140.06,140.18,140.0,140.01,42600.0,129.0975,129.2081,129.0422,129.0514,42600.0
2015-03-26 09:30:00,139.94,140.04,139.32,139.98,8200.0,128.9869,129.0791,128.4154,129.0237,8200.0
2015-03-26 09:35:00,139.59,140.65,139.58,140.65,2600.0,128.6643,129.6413,128.6551,129.6413,2600.0
2015-03-26 09:40:00,140.67,141.13,140.61,140.95,1100.0,129.6597,130.0837,129.6044,129.9178,1100.0
2015-03-26 09:45:00,140.77,141.13,140.76,141.13,2900.0,129.7519,130.0837,129.7427,130.0837,2900.0
2015-03-26 09:50:00,141.27,141.28,141.01,141.13,3700.0,130.2128,130.222,129.9731,130.0837,3700.0
2015-03-26 09:55:00,141.12,141.12,140.73,140.9,6600.0,130.0745,130.0745,129.715,129.8717,6600.0
2015-03-26 10:00:00,140.74,141.15,140.62,141.14,9100.0,129.7243,130.1022,129.6137,130.093,9100.0
2015-03-26 10:05:00,141.06,141.19,140.78,141.01,5100.0,130.0192,130.139,129.7611,129.9731,5100.0
2015-03-26 10:10:00,140.88,141.22,140.77,140.93,6400.0,129.8533,130.1667,129.7519,129.8994,6400.0
2015-03-26 10:15:00,140.89,141.15,140.83,141.15,5700.0,129.8625,130.1022,129.8072,130.1022,5700.0
2015-03-26 10:20:00,141.15,141.36,141.08,141.19,5800.0,130.1022,130.2957,130.0376,130.139,5800.0
2015-03-26 10:25:00,141.19,141.25,141.1,141.16,7600.0,130.139,130.1943,130.0561,130.1114,7600.0
2015-03-26 10:30:00,141.07,141.18,140.87,140.87,30600.0,130.0284,130.1298,129.8441,129.8441,30600.0
2015-03-26 10:35:00,141.02,141.19,140.91,141.0,8700.0,129.9823,130.139,129.881,129.9639,8700.0
2015-03-26 10:40:00,140.95,141.17,140.95,141.11,3600.0,129.9178,130.1206,129.9178,130.0653,3600.0
2015-03-26 10:45:00,141.11,141.12,140.79,140.97,5700.0,130.0653,130.0745,129.7703,129.9363,5700.0
2015-03-26 10:50:00,141.03,141.13,140.82,140.91,13900.0,129.9916,130.0837,129.798,129.881,13900.0
2015-03-26 10:55:00,140.9,141.14,140.88,141.14,7000.0,129.8717,130.093,129.8533,130.093,7000.0
2015-03-26 11:00:00,141.08,141.09,140.87,141.01,7300.0,130.0376,130.0469,129.8441,129.9731,7300.0
2015-03-26 11:05:00,141.01,141.11,140.93,141.05,4200.0,129.9731,130.0653,129.8994,130.01,4200.0
2015-03-26 11:10:00,141.0,141.11,140.93,140.99,4200.0,129.9639,130.0653,129.8994,129.9547,4200.0
2015-03-26 11:15:00,141.02,141.1,140.87,140.87,17100.0,129.9823,130.0561,129.8441,129.8441,17100.0
2015-03-26 11:20:00,140.9,141.08,140.85,141.01,6500.0,129.8717,130.0376,129.8257,129.9731,6500.0
2015-03-26 11:25:00,141.07,141.13,141.0,141.06,1900.0,130.0284,130.0837,129.9639,130.0192,1900.0
2015-03-26 11:30:00,141.03,141.37,140.99,141.33,8700.0,129.9916,130.305,129.9547,130.2681,8700.0
2015-03-26 11:35:00,141.36,141.36,141.15,141.36,3700.0,130.2957,130.2957,130.1022,130.2957,3700.0
2015-03-26 11:40:00,141.26,141.38,141.15,141.17,15300.0,130.2036,130.3142,130.1022,130.1206,15300.0
2015-03-26 11:45:00,141.22,141.35,141.21,141.28,3100.0,130.1667,130.2865,130.1575,130.222,3100.0
2015-03-26 11:50:00,141.3,141.34,141.12,141.34,5100.0,130.2404,130.2773,130.0745,130.2773,5100.0
2015-03-26 11:55:00,141.31,141.65,141.31,141.65,2700.0,130.2496,130.563,130.2496,130.563,2700.0
2015-03-26 12:00:00,141.62,141.7,141.52,141.66,5300.0,130.5354,130.6091,130.4432,130.5723,5300.0
2015-03-26 12:05:00,141.74,141.76,141.53,141.61,5200.0,130.646,130.6644,130.4524,130.5262,5200.0
2015-03-26 12:10:00,141.63,141.75,141.57,141.72,2700.0,130.5446,130.6552,130.4893,130.6276,2700.0
2015-03-26 12:15:00,141.75,141.76,141.41,141.49,6800.0,130.6552,130.6644,130.3418,130.4156,6800.0
2015-03-26 12:20:00,141.54,141.56,141.32,141.41,5200.0,130.4616,130.4801,130.2589,130.3418,5200.0
2015-03-26 12:25:00,141.39,141.65,141.39,141.58,4100.0,130.3234,130.563,130.3234,130.4985,4100.0
2015-03-26 12:30:00,141.6,141.68,141.52,141.59,2200.0,130.5169,130.5907,130.4432,130.5077,2200.0
2015-03-26 12:35:00,141.54,141.61,141.47,141.57,2400.0,130.4616,130.5262,130.3971,130.4893,2400.0
2015-03-26 12:40:00,141.58,141.61,141.42,141.56,4800.0,130.4985,130.5262,130.351,130.4801,4800.0
2015-03-26 12:45:00,141.6,141.71,141.53,141.71,2500.0,130.5169,130.6183,130.4524,130.6183,2500.0
2015-03-26 12:50:00,141.76,142.3,141.76,142.3,4400.0,130.6644,131.1622,130.6644,131.1622,4400.0
2015-03-26 12:55:00,142.28,142.34,142.1,142.26,2900.0,131.1437,131.199,130.9778,131.1253,2900.0
2015-03-26 13:00:00,142.08,142.17,142.0,142.09,2800.0,130.9594,131.0423,130.8856,130.9686,2800.0
2015-03-26 13:05:00,142.1,142.32,142.0,142.32,2600.0,130.9778,131.1806,130.8856,131.1806,2600.0
2015-03-26 13:10:00,142.41,142.43,142.0,142.07,3500.0,131.2636,131.282,130.8856,130.9502,3500.0
2015-03-26 13:15:00,141.96,142.1,141.9,142.1,3100.0,130.8488,130.9778,130.7935,130.9778,3100.0
2015-03-26 13:20:00,142.02,142.17,141.96,141.97,16900.0,130.9041,131.0423,130.8488,130.858,16900.0
2015-03-26 13:25:00,142.0,142.11,141.96,142.02,4600.0,130.8856,130.987,130.8488,130.9041,4600.0
2015-03-26 13:30:00,142.06,142.2,141.99,142.17,5600.0,130.9409,131.07,130.8764,131.0423,5600.0
2015-03-26 13:35:00,142.17,142.2,142.0,142.2,2400.0,131.0423,131.07,130.8856,131.07,2400.0
2015-03-26 13:40:00,142.21,142.67,142.2,142.63,3000.0,131.0792,131.5032,131.07,131.4663,3000.0
2015-03-26 13:45:00,142.66,142.77,142.57,142.77,3400.0,131.494,131.5954,131.411,131.5954,3400.0
2015-03-26 13:50:00,142.74,142.86,142.65,142.86,5100.0,131.5677,131.6783,131.4848,131.6783,5100.0
2015-03-26 13:55:00,142.91,143.0,142.87,142.93,3900.0,131.7244,131.8074,131.6875,131.7428,3900.0
2015-03-26 14:00:00,142.96,143.02,142.88,142.98,7900.0,131.7705,131.8258,131.6968,131.7889,7900.0
2015-03-26 14:05:00,142.98,143.0,142.88,142.97,11400.0,131.7889,131.8074,131.6968,131.7797,11400.0
2015-03-26 14:10:00,142.96,143.0,142.77,142.88,6200.0,131.7705,131.8074,131.5954,131.6968,6200.0
2015-03-26 14:15:00,142.91,143.25,142.84,143.21,21700.0,131.7244,132.0378,131.6599,132.0009,21700.0
2015-03-26 14:20:00,143.2,143.3,143.0,143.16,51100.0,131.9917,132.0839,131.8074,131.9548,51100.0
2015-03-26 14:25:00,143.1,143.1,142.62,142.68,7900.0,131.8995,131.8995,131.4571,131.5124,7900.0
2015-03-26 14:30:00,142.62,142.79,142.62,142.74,7500.0,131.4571,131.6138,131.4571,131.5677,7500.0
2015-03-26 14:35:00,142.73,142.87,142.73,142.81,10600.0,131.5585,131.6875,131.5585,131.6322,10600.0
2015-03-26 14:40:00,142.83,143.14,142.83,143.07,4500.0,131.6507,131.9364,131.6507,131.8719,4500.0
2015-03-26 14:45:00,143.06,143.06,142.65,142.68,10000.0,131.8627,131.8627,131.4848,131.5124,10000.0
2015-03-26 14:50:00,142.68,142.68,142.44,142.5,10800.0,131.5124,131.5124,131.2912,131.3465,10800.0
2015-03-26 14:55:00,142.48,142.59,142.34,142.44,8700.0,131.3281,131.4295,131.199,131.2912,8700.0
2015-03-26 15:00:00,142.38,142.54,142.25,142.47,8300.0,131.2359,131.3834,131.1161,131.3189,8300.0
2015-03-26 15:05:00,142.42,142.49,142.27,142.44,12400.0,131.2728,131.3373,131.1345,131.2912,12400.0
2015-03-26 15:10:00,142.47,142.54,142.29,142.36,7500.0,131.3189,131.3834,131.1529,131.2175,7500.0
2015-03-26 15:15:00,142.31,142.67,142.28,142.6,15000.0,131.1714,131.5032,131.1437,131.4387,15000.0
2015-03-26 15:20:00,142.56,142.62,142.35,142.41,11100.0,131.4018,131.4571,131.2082,131.2636,11100.0
2015-03-26 15:25:00,142.29,142.43,142.28,142.37,14000.0,131.1529,131.282,131.1437,131.2267,14000.0
2015-03-26 15:30:00,142.29,142.37,142.25,142.36,10300.0,131.1529,131.2267,131.1161,131.2175,10300.0
2015-03-26 15:35:00,142.35,142.45,142.15,142.2,16000.0,131.2082,131.3004,131.0239,131.07,16000.0
2015-03-26 15:40:00,142.14,142.14,141.97,142.0,20600.0,131.0147,131.0147,130.858,130.8856,20600.0
2015-03-26 15:45:00,142.02,142.12,141.91,142.05,20900.0,130.9041,130.9962,130.8027,130.9317,20900.0
2015-03-26 15:50:00,142.04,142.15,141.96,142.0,27200.0,130.9225,131.0239,130.8488,130.8856,27200.0
2015-03-26 15:55:00,142.0,142.24,141.99,142.17,37700.0,130.8856,131.1069,130.8764,131.0423,37700.0
2015-03-27 09:30:00,141.82,142.29,141.03,142.29,7100.0,130.7197,131.1529,129.9916,131.1529,7100.0
2015-03-27 09:35:00,142.2,142.99,142.15,142.99,4900.0,131.07,131.7982,131.0239,131.7982,4900.0
2015-03-27 09:40:00,142.8,142.92,142.6,142.9,4200.0,131.623,131.7336,131.4387,131.7152,4200.0
2015-03-27 09:45:00,142.79,142.88,142.47,142.88,11000.0,131.6138,131.6968,131.3189,131.6968,11000.0
2015-03-27 09:50:00,142.9,143.0,142.8,143.0,12200.0,131.7152,131.8074,131.623,131.8074,12200.0
2015-03-27 09:55:00,142.95,143.0,142.7,142.72,6500.0,131.7613,131.8074,131.5309,131.5493,6500.0
2015-03-27 10:00:00,142.7,142.7,142.34,142.61,6100.0,131.5309,131.5309,131.199,131.4479,6100.0
2015-03-27 10:05:00,142.51,142.64,142.4,142.51,23700.0,131.3557,131.4755,131.2543,131.3557,23700.0
2015-03-27 10:10:00,142.6,142.78,142.46,142.56,23700.0,131.4387,131.6046,131.3096,131.4018,23700.0
2015-03-27 10:15:00,142.62,142.79,142.16,142.26,4600.0,131.4571,131.6138,131.0331,131.1253,4600.0
2015-03-27 10:20:00,142.29,142.44,142.27,142.44,2200.0,131.1529,131.2912,131.1345,131.2912,2200.0
2015-03-27 10:25:00,142.44,142.5,142.26,142.39,4200.0,131.2912,131.3465,131.1253,131.2451,4200.0
2015-03-27 10:30:00,142.39,142.5,142.23,142.25,16800.0,131.2451,131.3465,131.0976,131.1161,16800.0
2015-03-27 10:35:00,142.37,142.61,142.24,142.57,3700.0,131.2267,131.4479,131.1069,131.411,3700.0
2015-03-27 10:40:00,142.6,142.6,142.37,142.47,3900.0,131.4387,131.4387,131.2267,131.3189,3900.0
2015-03-27 10:45:00,142.37,142.47,142.03,142.17,3700.0,131.2267,131.3189,130.9133,131.0423,3700.0
2015-03-27 10:50:00,142.11,142.11,141.81,141.82,11300.0,130.987,130.987,130.7105,130.7197,11300.0
2015-03-27 10:55:00,141.89,141.89,141.7,141.75,5700.0,130.7843,130.7843,130.6091,130.6552,5700.0
2015-03-27 11:00:00,141.74,141.74,141.3,141.37,7700.0,130.646,130.646,130.2404,130.305,7700.0
2015-03-27 11:05:00,141.38,141.38,141.09,141.09,1600.0,130.3142,130.3142,130.0469,130.0469,1600.0
2015-03-27 11:10:00,141.13,141.14,141.0,141.08,2800.0,130.0837,130.093,129.9639,130.0376,2800.0
2015-03-27 11:15:00,141.09,141.09,140.78,140.78,4300.0,130.0469,130.0469,129.7611,129.7611,4300.0
2015-03-27 11:20:00,140.76,140.76,140.65,140.74,2400.0,129.7427,129.7427,129.6413,129.7243,2400.0
2015-03-27 11:25:00,140.61,140.73,140.61,140.7,16600.0,129.6044,129.715,129.6044,129.6874,16600.0
2015-03-27 11:30:00,140.7,141.07,140.7,141.07,4500.0,129.6874,130.0284,129.6874,130.0284,4500.0
2015-03-27 11:35:00,141.08,141.18,141.06,141.18,3800.0,130.0376,130.1298,130.0192,130.1298,3800.0
2015-03-27 11:40:00,141.19,141.43,141.19,141.41,5100.0,130.139,130.3603,130.139,130.3418,5100.0
2015-03-27 11:45:00,141.39,141.47,141.38,141.42,900.0,130.3234,130.3971,130.3142,130.351,900.0
2015-03-27 11:50:00,141.37,141.65,141.37,141.61,5500.0,130.305,130.563,130.305,130.5262,5500.0
2015-03-27 11:55:00,141.58,141.86,141.56,141.86,4400.0,130.4985,130.7566,130.4801,130.7566,4400.0
2015-03-27 12:00:00,141.92,142.06,141.88,142.03,2700.0,130.8119,130.9409,130.775,130.9133,2700.0
2015-03-27 12:05:00,142.02,142.16,141.95,142.11,3800.0,130.9041,131.0331,130.8396,130.987,3800.0
2015-03-27 12:10:00,142.14,142.14,142.0,142.05,2300.0,131.0147,131.0147,130.8856,130.9317,2300.0
2015-03-27 12:15:00,142.05,142.12,142.0,142.05,4800.0,130.9317,130.9962,130.8856,130.9317,4800.0
2015-03-27 12:20:00,142.0,142.04,141.9,141.9,1700.0,130.8856,130.9225,130.7935,130.7935,1700.0
2015-03-27 12:25:00,141.96,141.96,141.76,141.8,5300.0,130.8488,130.8488,130.6644,130.7013,5300.0
2015-03-27 12:30:00,141.84,142.29,141.84,142.21,4500.0,130.7382,131.1529,130.7382,131.0792,4500.0
2015-03-27 12:35:00,142.07,142.24,142.01,142.24,1900.0,130.9502,131.1069,130.8949,131.1069,1900.0
2015-03-27 12:40:00,142.17,142.27,142.16,142.25,3200.0,131.0423,131.1345,131.0331,131.1161,3200.0
2015-03-27 12:45:00,142.15,142.29,142.15,142.27,4100.0,131.0239,131.1529,131.0239,131.1345,4100.0
2015-03-27 12:50:00,142.25,142.44,142.25,142.39,2100.0,131.1161,131.2912,131.1161,131.2451,2100.0
2015-03-27 12:55:00,142.37,142.37,142.27,142.27,500.0,131.2267,131.2267,131.1345,131.1345,500.0
2015-03-27 13:00:00,142.35,142.35,142.3,142.33,1200.0,131.2082,131.2082,131.1622,131.1898,1200.0
2015-03-27 13:05:00,142.3,142.38,142.25,142.34,3700.0,131.1622,131.2359,131.1161,131.199,3700.0
2015-03-27 13:10:00,142.41,142.41,142.28,142.28,800.0,131.2636,131.2636,131.1437,131.1437,800.0
2015-03-27 13:15:00,142.27,142.36,142.25,142.31,4800.0,131.1345,131.2175,131.1161,131.1714,4800.0
2015-03-27 13:20:00,142.37,142.46,142.3,142.38,2700.0,131.2267,131.3096,131.1622,131.2359,2700.0
2015-03-27 13:25:00,142.44,142.51,142.41,142.41,29600.0,131.2912,131.3557,131.2636,131.2636,29600.0
2015-03-27 13:30:00,142.38,142.46,142.38,142.46,1200.0,131.2359,131.3096,131.2359,131.3096,1200.0
2015-03-27 13:35:00,142.36,142.42,142.36,142.39,800.0,131.2175,131.2728,131.2175,131.2451,800.0
2015-03-27 13:40:00,142.3,142.4,142.18,142.18,3000.0,131.1622,131.2543,131.0516,131.0516,3000.0
2015-03-27 13:45:00,142.14,142.21,142.14,142.21,7500.0,131.0147,131.0792,131.0147,131.0792,7500.0
2015-03-27 13:50:00,142.23,142.23,142.23,142.23,500.0,131.0976,131.0976,131.0976,131.0976,500.0
2015-03-27 13:55:00,142.28,142.34,142.28,142.29,2400.0,131.1437,131.199,131.1437,131.1529,2400.0
2015-03-27 14:00:00,142.29,142.35,142.29,142.35,1000.0,131.1529,131.2082,131.1529,131.2082,1000.0
2015-03-27 14:05:00,142.38,142.38,142.25,142.31,4800.0,131.2359,131.2359,131.1161,131.1714,4800.0
2015-03-27 14:10:00,142.34,142.35,142.26,142.35,10100.0,131.199,131.2082,131.1253,131.2082,10100.0
2015-03-27 14:15:00,142.26,142.31,142.25,142.28,4800.0,131.1253,131.1714,131.1161,131.1437,4800.0
2015-03-27 14:20:00,142.29,142.35,142.29,142.35,1000.0,131.1529,131.2082,131.1529,131.2082,1000.0
2015-03-27 14:25:00,142.27,142.36,142.25,142.27,2800.0,131.1345,131.2175,131.1161,131.1345,2800.0
2015-03-27 14:30:00,142.26,142.4,142.25,142.38,15400.0,131.1253,131.2543,131.1161,131.2359,15400.0
2015-03-27 14:35:00,142.4,142.4,142.35,142.38,3400.0,131.2543,131.2543,131.2082,131.2359,3400.0
2015-03-27 14:40:00,142.35,142.39,142.16,142.2,7800.0,131.2082,131.2451,131.0331,131.07,7800.0
2015-03-27 14:45:00,142.18,142.22,142.14,142.16,2800.0,131.0516,131.0884,131.0147,131.0331,2800.0
2015-03-27 14:50:00,142.18,142.2,142.1,142.13,10500.0,131.0516,131.07,130.9778,131.0055,10500.0
2015-03-27 14:55:00,142.13,142.18,142.03,142.03,4700.0,131.0055,131.0516,130.9133,130.9133,4700.0
2015-03-27 15:00:00,142.03,142.03,141.9,141.97,3000.0,130.9133,130.9133,130.7935,130.858,3000.0
2015-03-27 15:05:00,141.97,141.99,141.73,141.77,4500.0,130.858,130.8764,130.6368,130.6736,4500.0
2015-03-27 15:10:00,141.72,141.84,141.72,141.84,6000.0,130.6276,130.7382,130.6276,130.7382,6000.0
2015-03-27 15:15:00,141.82,141.88,141.75,141.88,11200.0,130.7197,130.775,130.6552,130.775,11200.0
2015-03-27 15:20:00,141.85,141.92,141.82,141.86,1800.0,130.7474,130.8119,130.7197,130.7566,1800.0
2015-03-27 15:25:00,141.89,141.91,141.8,141.85,8600.0,130.7843,130.8027,130.7013,130.7474,8600.0
2015-03-27 15:30:00,141.86,141.94,141.85,141.94,4000.0,130.7566,130.8303,130.7474,130.8303,4000.0
2015-03-27 15:35:00,141.93,142.05,141.81,141.98,4500.0,130.8211,130.9317,130.7105,130.8672,4500.0
2015-03-27 15:40:00,141.93,141.99,141.81,141.81,15300.0,130.8211,130.8764,130.7105,130.7105,15300.0
2015-03-27 15:45:00,141.8,141.82,141.37,141.49,10000.0,130.7013,130.7197,130.305,130.4156,10000.0
2015-03-27 15:50:00,141.5,141.82,141.49,141.77,16100.0,130.4248,130.7197,130.4156,130.6736,16100.0
2015-03-27 15:55:00,141.77,141.86,141.75,141.76,22700.0,130.6736,130.7566,130.6552,130.6644,22700.0
2015-03-30 09:30:00,142.74,142.74,142.29,142.53,13700.0,131.5677,131.5677,131.1529,131.3742,13700.0
2015-03-30 09:35:00,142.53,142.55,142.33,142.41,5800.0,131.3742,131.3926,131.1898,131.2636,5800.0
2015-03-30 09:40:00,142.45,142.63,142.23,142.35,9300.0,131.3004,131.4663,131.0976,131.2082,9300.0
2015-03-30 09:45:00,142.63,142.63,142.5,142.5,2100.0,131.4663,131.4663,131.3465,131.3465,2100.0
2015-03-30 09:50:00,142.53,142.53,142.41,142.42,1000.0,131.3742,131.3742,131.2636,131.2728,1000.0
2015-03-30 09:55:00,142.37,142.5,142.3,142.5,2000.0,131.2267,131.3465,131.1622,131.3465,2000.0
2015-03-30 10:00:00,142.5,142.6,142.46,142.5,4400.0,131.3465,131.4387,131.3096,131.3465,4400.0
2015-03-30 10:05:00,142.48,142.53,142.4,142.53,7800.0,131.3281,131.3742,131.2543,131.3742,7800.0
2015-03-30 10:10:00,142.45,142.58,142.45,142.58,2600.0,131.3004,131.4202,131.3004,131.4202,2600.0
2015-03-30 10:15:00,142.47,142.5,142.33,142.36,11500.0,131.3189,131.3465,131.1898,131.2175,11500.0
2015-03-30 10:20:00,142.35,142.46,142.35,142.46,2300.0,131.2082,131.3096,131.2082,131.3096,2300.0
2015-03-30 10:25:00,142.46,142.46,142.46,142.46,0.0,131.3096,131.3096,131.3096,131.3096,0.0
2015-03-30 10:30:00,142.36,142.45,142.35,142.35,1500.0,131.2175,131.3004,131.2082,131.2082,1500.0
2015-03-30 10:35:00,142.35,142.35,142.27,142.35,3500.0,131.2082,131.2082,131.1345,131.2082,3500.0
2015-03-30 10:40:00,142.34,142.34,142.0,142.05,7200.0,131.199,131.199,130.8856,130.9317,7200.0
2015-03-30 10:45:00,142.05,142.1,141.88,142.07,11100.0,130.9317,130.9778,130.775,130.9502,11100.0
2015-03-30 10:50:00,142.12,142.3,142.12,142.27,900.0,130.9962,131.1622,130.9962,131.1345,900.0
2015-03-30 10:55:00,142.3,142.3,142.15,142.24,8000.0,131.1622,131.1622,131.0239,131.1069,8000.0
2015-03-30 11:00:00,142.18,142.18,142.15,142.15,1500.0,131.0516,131.0516,131.0239,131.0239,1500.0
2015-03-30 11:05:00,142.15,142.21,142.11,142.2,9500.0,131.0239,131.0792,130.987,131.07,9500.0
2015-03-30 11:10:00,142.15,142.24,142.15,142.24,700.0,131.0239,131.1069,131.0239,131.1069,700.0
2015-03-30 11:15:00,142.28,142.32,142.15,142.16,5400.0,131.1437,131.1806,131.0239,131.0331,5400.0
2015-03-30 11:20:00,142.24,142.24,142.03,142.04,2300.0,131.1069,131.1069,130.9133,130.9225,2300.0
2015-03-30 11:25:00,142.02,142.15,142.0,142.1,2100.0,130.9041,131.0239,130.8856,130.9778,2100.0
2015-03-30 11:30:00,142.11,142.22,142.07,142.22,3000.0,130.987,131.0884,130.9502,131.0884,3000.0
2015-03-30 11:35:00,142.12,142.25,142.12,142.25,900.0,130.9962,131.1161,130.9962,131.1161,900.0
2015-03-30 11:40:00,142.25,142.29,142.05,142.07,3600.0,131.1161,131.1529,130.9317,130.9502,3600.0
2015-03-30 11:45:00,142.09,142.15,142.09,142.14,2000.0,130.9686,131.0239,130.9686,131.0147,2000.0
2015-03-30 11:50:00,142.11,142.12,142.0,142.05,3400.0,130.987,130.9962,130.8856,130.9317,3400.0
2015-03-30 11:55:00,142.05,142.29,142.05,142.27,4900.0,130.9317,131.1529,130.9317,131.1345,4900.0
2015-03-30 12:00:00,142.3,142.3,142.17,142.17,1400.0,131.1622,131.1622,131.0423,131.0423,1400.0
2015-03-30 12:05:00,142.22,142.22,141.9,141.99,15400.0,131.0884,131.0884,130.7935,130.8764,15400.0
2015-03-30 12:10:00,141.99,142.02,141.9,142.02,8600.0,130.8764,130.9041,130.7935,130.9041,8600.0
2015-03-30 12:15:00,142.01,142.08,141.86,141.86,18000.0,130.8949,130.9594,130.7566,130.7566,18000.0
2015-03-30 12:20:00,141.94,141.94,141.8,141.9,4200.0,130.8303,130.8303,130.7013,130.7935,4200.0
2015-03-30 12:25:00,141.89,141.91,141.84,141.91,3100.0,130.7843,130.8027,130.7382,130.8027,3100.0
2015-03-30 12:30:00,141.92,141.97,141.82,141.9,1600.0,130.8119,130.858,130.7197,130.7935,1600.0
2015-03-30 12:35:00,141.9,141.98,141.89,141.98,5200.0,130.7935,130.8672,130.7843,130.8672,5200.0
2015-03-30 12:40:00,141.96,142.05,141.96,141.98,10200.0,130.8488,130.9317,130.8488,130.8672,10200.0
2015-03-30 12:45:00,141.99,142.04,141.98,142.03,2400.0,130.8764,130.9225,130.8672,130.9133,2400.0
2015-03-30 12:50:00,142.03,142.03,141.82,141.95,2600.0,130.9133,130.9133,130.7197,130.8396,2600.0
2015-03-30 12:55:00,141.97,142.02,141.91,142.0,5400.0,130.858,130.9041,130.8027,130.8856,5400.0
2015-03-30 13:00:00,142.0,142.03,141.97,142.01,2800.0,130.8856,130.9133,130.858,130.8949,2800.0
2015-03-30 13:05:00,142.0,142.14,142.0,142.1,3900.0,130.8856,131.0147,130.8856,130.9778,3900.0
2015-03-30 13:10:00,142.07,142.18,141.91,141.99,10100.0,130.9502,131.0516,130.8027,130.8764,10100.0
2015-03-30 13:15:00,141.97,142.13,141.84,142.07,10300.0,130.858,131.0055,130.7382,130.9502,10300.0
2015-03-30 13:20:00,142.13,142.18,142.02,142.04,13600.0,131.0055,131.0516,130.9041,130.9225,13600.0
2015-03-30 13:25:00,142.05,142.1,142.05,142.1,1300.0,130.9317,130.9778,130.9317,130.9778,1300.0
2015-03-30 13:30:00,142.1,142.19,142.07,142.07,2500.0,130.9778,131.0608,130.9502,130.9502,2500.0
2015-03-30 13:35:00,142.11,142.12,141.98,141.98,2500.0,130.987,130.9962,130.8672,130.8672,2500.0
2015-03-30 13:40:00,142.07,142.09,142.02,142.03,1900.0,130.9502,130.9686,130.9041,130.9133,1900.0
2015-03-30 13:45:00,142.04,142.04,141.96,141.98,17500.0,130.9225,130.9225,130.8488,130.8672,17500.0
2015-03-30 13:50:00,141.99,142.03,141.96,142.01,6500.0,130.8764,130.9133,130.8488,130.8949,6500.0
2015-03-30 13:55:00,142.03,142.04,141.97,142.02,3000.0,130.9133,130.9225,130.858,130.9041,3000.0
2015-03-30 14:00:00,142.04,142.05,142.0,142.03,2200.0,130.9225,130.9317,130.8856,130.9133,2200.0
2015-03-30 14:05:00,142.04,142.08,141.98,142.02,5400.0,130.9225,130.9594,130.8672,130.9041,5400.0
2015-03-30 14:10:00,141.96,142.01,141.96,141.98,3000.0,130.8488,130.8949,130.8488,130.8672,3000.0
2015-03-30 14:15:00,142.0,142.0,141.94,141.96,4100.0,130.8856,130.8856,130.8303,130.8488,4100.0
2015-03-30 14:20:00,141.98,142.06,141.93,142.06,3000.0,130.8672,130.9409,130.8211,130.9409,3000.0
2015-03-30 14:25:00,142.06,142.06,141.97,142.0,2400.0,130.9409,130.9409,130.858,130.8856,2400.0
2015-03-30 14:30:00,142.04,142.12,142.02,142.11,4500.0,130.9225,130.9962,130.9041,130.987,4500.0
2015-03-30 14:35:00,142.14,142.24,142.1,142.22,4000.0,131.0147,131.1069,130.9778,131.0884,4000.0
2015-03-30 14:40:00,142.24,142.24,141.9,142.05,12700.0,131.1069,131.1069,130.7935,130.9317,12700.0
2015-03-30 14:45:00,142.02,142.09,142.01,142.09,2300.0,130.9041,130.9686,130.8949,130.9686,2300.0
2015-03-30 14:50:00,142.13,142.33,142.13,142.31,4400.0,131.0055,131.1898,131.0055,131.1714,4400.0
2015-03-30 14:55:00,142.3,142.34,142.25,142.26,2500.0,131.1622,131.199,131.1161,131.1253,2500.0
2015-03-30 15:00:00,142.3,142.32,142.21,142.23,4300.0,131.1622,131.1806,131.0792,131.0976,4300.0
2015-03-30 15:05:00,142.23,142.4,142.21,142.4,6600.0,131.0976,131.2543,131.0792,131.2543,6600.0
2015-03-30 15:10:00,142.43,142.43,142.28,142.28,2100.0,131.282,131.282,131.1437,131.1437,2100.0
2015-03-30 15:15:00,142.33,142.43,142.26,142.42,5400.0,131.1898,131.282,131.1253,131.2728,5400.0
2015-03-30 15:20:00,142.4,142.4,142.25,142.25,3500.0,131.2543,131.2543,131.1161,131.1161,3500.0
2015-03-30 15:25:00,142.26,142.32,142.25,142.31,3400.0,131.1253,131.1806,131.1161,131.1714,3400.0
2015-03-30 15:30:00,142.31,142.32,142.25,142.3,5600.0,131.1714,131.1806,131.1161,131.1622,5600.0
2015-03-30 15:35:00,142.34,142.47,142.33,142.46,6300.0,131.199,131.3189,131.1898,131.3096,6300.0
2015-03-30 15:40:00,142.47,142.66,142.46,142.66,9200.0,131.3189,131.494,131.3096,131.494,9200.0
2015-03-30 15:45:00,142.63,142.76,142.63,142.7,16200.0,131.4663,131.5862,131.4663,131.5309,16200.0
2015-03-30 15:50:00,142.7,142.75,142.69,142.73,13900.0,131.5309,131.5769,131.5216,131.5585,13900.0
2015-03-30 15:55:00,142.71,142.91,142.7,142.84,45000.0,131.5401,131.7244,131.5309,131.6599,45000.0
2015-03-31 09:30:00,141.85,142.22,141.56,142.22,5700.0,130.7474,131.0884,130.4801,131.0884,5700.0
2015-03-31 09:35:00,142.19,142.19,141.73,142.17,2000.0,131.0608,131.0608,130.6368,131.0423,2000.0
2015-03-31 09:40:00,142.17,142.44,141.58,141.58,8300.0,131.0423,131.2912,130.4985,130.4985,8300.0
2015-03-31 09:45:00,141.6,141.91,141.18,141.19,8100.0,130.5169,130.8027,130.1298,130.139,8100.0
2015-03-31 09:50:00,141.21,141.42,140.96,141.01,11200.0,130.1575,130.351,129.927,129.9731,11200.0
2015-03-31 09:55:00,141.02,141.53,141.0,141.38,10200.0,129.9823,130.4524,129.9639,130.3142,10200.0
2015-03-31 10:00:00,141.38,141.63,141.32,141.58,3300.0,130.3142,130.5446,130.2589,130.4985,3300.0
2015-03-31 10:05:00,141.43,141.64,141.35,141.59,5400.0,130.3603,130.5538,130.2865,130.5077,5400.0
2015-03-31 10:10:00,141.6,141.77,141.42,141.48,7000.0,130.5169,130.6736,130.351,130.4063,7000.0
2015-03-31 10:15:00,141.6,141.6,141.55,141.55,1300.0,130.5169,130.5169,130.4709,130.4709,1300.0
2015-03-31 10:20:00,141.59,141.62,141.57,141.6,1200.0,130.5077,130.5354,130.4893,130.5169,1200.0
2015-03-31 10:25:00,141.56,141.6,141.45,141.45,5200.0,130.4801,130.5169,130.3787,130.3787,5200.0
2015-03-31 10:30:00,141.47,141.73,141.46,141.67,1900.0,130.3971,130.6368,130.3879,130.5815,1900.0
2015-03-31 10:35:00,141.73,141.73,141.62,141.62,900.0,130.6368,130.6368,130.5354,130.5354,900.0
2015-03-31 10:40:00,141.52,141.56,141.41,141.41,5000.0,130.4432,130.4801,130.3418,130.3418,5000.0
2015-03-31 10:45:00,141.4,141.49,141.22,141.27,9200.0,130.3326,130.4156,130.1667,130.2128,9200.0
2015-03-31 10:50:00,141.18,141.28,141.18,141.27,1000.0,130.1298,130.222,130.1298,130.2128,1000.0
2015-03-31 10:55:00,141.27,141.27,141.06,141.1,6700.0,130.2128,130.2128,130.0192,130.0561,6700.0
2015-03-31 11:00:00,141.15,141.15,141.06,141.11,1400.0,130.1022,130.1022,130.0192,130.0653,1400.0
2015-03-31 11:05:00,141.1,141.11,141.01,141.01,2300.0,130.0561,130.0653,129.9731,129.9731,2300.0
2015-03-31 11:10:00,141.03,141.21,141.03,141.05,4600.0,129.9916,130.1575,129.9916,130.01,4600.0
2015-03-31 11:15:00,141.05,141.09,141.0,141.06,2300.0,130.01,130.0469,129.9639,130.0192,2300.0
2015-03-31 11:20:00,141.06,141.09,141.0,141.05,5900.0,130.0192,130.0469,129.9639,130.01,5900.0
2015-03-31 11:25:00,141.0,141.09,141.0,141.04,3800.0,129.9639,130.0469,129.9639,130.0008,3800.0
2015-03-31 11:30:00,141.0,141.05,140.91,141.0,6900.0,129.9639,130.01,129.881,129.9639,6900.0
2015-03-31 11:35:00,140.97,140.99,140.92,140.92,1500.0,129.9363,129.9547,129.8902,129.8902,1500.0
2015-03-31 11:40:00,140.94,140.98,140.93,140.97,6100.0,129.9086,129.9455,129.8994,129.9363,6100.0
2015-03-31 11:45:00,141.0,141.24,141.0,141.24,2500.0,129.9639,130.1851,129.9639,130.1851,2500.0
2015-03-31 11:50:00,141.25,141.25,141.11,141.11,1000.0,130.1943,130.1943,130.0653,130.0653,1000.0
2015-03-31 11:55:00,140.96,141.13,140.96,141.04,3000.0,129.927,130.0837,129.927,130.0008,3000.0
2015-03-31 12:00:00,141.1,141.1,140.96,141.0,7700.0,130.0561,130.0561,129.927,129.9639,7700.0
2015-03-31 12:05:00,141.03,141.04,140.97,140.98,1800.0,129.9916,130.0008,129.9363,129.9455,1800.0
2015-03-31 12:10:00,140.98,141.1,140.94,141.1,3600.0,129.9455,130.0561,129.9086,130.0561,3600.0
2015-03-31 12:15:00,141.08,141.08,141.08,141.08,100.0,130.0376,130.0376,130.0376,130.0376,100.0
2015-03-31 12:20:00,141.12,141.15,140.94,140.96,17100.0,130.0745,130.1022,129.9086,129.927,17100.0
2015-03-31 12:25:00,140.94,141.01,140.91,140.94,3800.0,129.9086,129.9731,129.881,129.9086,3800.0
2015-03-31 12:30:00,141.01,141.01,140.93,140.94,4700.0,129.9731,129.9731,129.8994,129.9086,4700.0
2015-03-31 12:35:00,141.03,141.07,140.99,141.0,1500.0,129.9916,130.0284,129.9547,129.9639,1500.0
2015-03-31 12:40:00,140.97,141.01,140.94,140.96,2300.0,129.9363,129.9731,129.9086,129.927,2300.0
2015-03-31 12:45:00,140.94,140.95,140.89,140.9,3900.0,129.9086,129.9178,129.8625,129.8717,3900.0
2015-03-31 12:50:00,140.93,140.97,140.91,140.95,4800.0,129.8994,129.9363,129.881,129.9178,4800.0
2015-03-31 12:55:00,141.05,141.11,140.94,140.96,7000.0,130.01,130.0653,129.9086,129.927,7000.0
2015-03-31 13:00:00,141.0,141.09,140.99,141.01,1700.0,129.9639,130.0469,129.9547,129.9731,1700.0
2015-03-31 13:05:00,141.02,141.05,140.98,141.0,2900.0,129.9823,130.01,129.9455,129.9639,2900.0
2015-03-31 13:10:00,140.99,141.0,140.96,140.97,1100.0,129.9547,129.9639,129.927,129.9363,1100.0
2015-03-31 13:15:00,141.01,141.02,140.97,141.0,4000.0,129.9731,129.9823,129.9363,129.9639,4000.0
2015-03-31 13:20:00,140.92,140.99,140.92,140.99,5900.0,129.8902,129.9547,129.8902,129.9547,5900.0
2015-03-31 13:25:00,140.99,141.02,140.96,140.97,6700.0,129.9547,129.9823,129.927,129.9363,6700.0
2015-03-31 13:30:00,141.01,141.04,140.96,140.99,4900.0,129.9731,130.0008,129.927,129.9547,4900.0
2015-03-31 13:35:00,141.0,141.0,140.93,140.96,1900.0,129.9639,129.9639,129.8994,129.927,1900.0
2015-03-31 13:40:00,141.03,141.03,140.98,141.01,4200.0,129.9916,129.9916,129.9455,129.9731,4200.0
2015-03-31 13:45:00,141.0,141.06,140.92,141.06,9900.0,129.9639,130.0192,129.8902,130.0192,9900.0
2015-03-31 13:50:00,141.03,141.03,140.98,141.0,2400.0,129.9916,129.9916,129.9455,129.9639,2400.0
2015-03-31 13:55:00,141.0,141.02,140.97,141.0,9700.0,129.9639,129.9823,129.9363,129.9639,9700.0
2015-03-31 14:00:00,140.99,141.02,140.96,141.01,2200.0,129.9547,129.9823,129.927,129.9731,2200.0
2015-03-31 14:05:00,140.99,141.0,140.9,140.92,5000.0,129.9547,129.9639,129.8717,129.8902,5000.0
2015-03-31 14:10:00,140.95,141.05,140.94,141.05,2700.0,129.9178,130.01,129.9086,130.01,2700.0
2015-03-31 14:15:00,141.02,141.02,140.94,140.94,2400.0,129.9823,129.9823,129.9086,129.9086,2400.0
2015-03-31 14:20:00,140.94,141.01,140.91,141.01,7200.0,129.9086,129.9731,129.881,129.9731,7200.0
2015-03-31 14:25:00,140.96,141.06,140.95,141.06,1700.0,129.927,130.0192,129.9178,130.0192,1700.0
2015-03-31 14:30:00,141.01,141.03,140.95,140.98,5300.0,129.9731,129.9916,129.9178,129.9455,5300.0
2015-03-31 14:35:00,140.99,141.05,140.98,141.02,2900.0,129.9547,130.01,129.9455,129.9823,2900.0
2015-03-31 14:40:00,141.0,141.01,140.97,140.97,2000.0,129.9639,129.9731,129.9363,129.9363,2000.0
2015-03-31 14:45:00,140.95,141.04,140.95,140.98,5600.0,129.9178,130.0008,129.9178,129.9455,5600.0
2015-03-31 14:50:00,141.03,141.04,140.95,140.98,4200.0,129.9916,130.0008,129.9178,129.9455,4200.0
2015-03-31 14:55:00,141.01,141.04,140.96,141.0,1300.0,129.9731,130.0008,129.927,129.9639,1300.0
2015-03-31 15:00:00,140.97,141.0,140.94,140.99,18000.0,129.9363,129.9639,129.9086,129.9547,18000.0
2015-03-31 15:05:00,140.92,140.96,140.85,140.88,7600.0,129.8902,129.927,129.8257,129.8533,7600.0
2015-03-31 15:10:00,140.88,140.9,140.82,140.84,7800.0,129.8533,129.8717,129.798,129.8164,7800.0
2015-03-31 15:15:00,140.82,140.84,140.52,140.52,4900.0,129.798,129.8164,129.5215,129.5215,4900.0
2015-03-31 15:20:00,140.48,140.54,140.2,140.2,3100.0,129.4846,129.5399,129.2265,129.2265,3100.0
2015-03-31 15:25:00,140.19,140.2,140.06,140.12,6500.0,129.2173,129.2265,129.0975,129.1528,6500.0
2015-03-31 15:30:00,140.02,140.25,139.97,140.25,15200.0,129.0606,129.2726,129.0145,129.2726,15200.0
2015-03-31 15:35:00,140.26,140.26,140.12,140.18,8600.0,129.2818,129.2818,129.1528,129.2081,8600.0
2015-03-31 15:40:00,140.17,140.26,139.99,140.0,11100.0,129.1989,129.2818,129.033,129.0422,11100.0
2015-03-31 15:45:00,139.99,140.24,139.86,140.17,20900.0,129.033,129.2634,128.9131,129.1989,20900.0
2015-03-31 15:50:00,140.16,140.16,139.84,139.85,22100.0,129.1897,129.1897,128.8947,128.9039,22100.0
2015-03-31 15:55:00,139.85,140.08,139.76,139.76,60400.0,128.9039,129.1159,128.821,128.821,60400.0
2015-04-01 09:30:00,140.04,140.19,139.49,140.09,6500.0,129.0791,129.2173,128.5721,129.1251,6500.0
2015-04-01 09:35:00,140.02,140.03,139.42,139.52,3600.0,129.0606,129.0698,128.5076,128.5998,3600.0
2015-04-01 09:40:00,139.14,139.15,138.28,138.77,2700.0,128.2495,128.2587,127.4568,127.9085,2700.0
2015-04-01 09:45:00,138.56,138.94,138.56,138.87,1900.0,127.7149,128.0651,127.7149,128.0006,1900.0
2015-04-01 09:50:00,138.73,138.84,138.09,138.24,13200.0,127.8716,127.973,127.2817,127.4199,13200.0
2015-04-01 09:55:00,138.15,138.15,137.65,137.88,25000.0,127.337,127.337,126.8761,127.0881,25000.0
2015-04-01 10:00:00,137.84,138.16,137.82,137.91,7100.0,127.0512,127.3462,127.0328,127.1158,7100.0
2015-04-01 10:05:00,137.91,138.01,137.84,137.9,3600.0,127.1158,127.2079,127.0512,127.1065,3600.0
2015-04-01 10:10:00,137.92,138.07,137.71,137.75,5500.0,127.125,127.2632,126.9314,126.9683,5500.0
2015-04-01 10:15:00,137.73,137.91,137.59,137.87,3300.0,126.9499,127.1158,126.8208,127.0789,3300.0
2015-04-01 10:20:00,137.88,138.15,137.88,138.03,5600.0,127.0881,127.337,127.0881,127.2264,5600.0
2015-04-01 10:25:00,138.0,138.12,137.77,137.77,5000.0,127.1987,127.3093,126.9867,126.9867,5000.0
2015-04-01 10:30:00,137.89,137.97,137.52,137.53,7100.0,127.0973,127.1711,126.7563,126.7655,7100.0
2015-04-01 10:35:00,137.55,137.57,137.35,137.55,12500.0,126.7839,126.8024,126.5996,126.7839,12500.0
2015-04-01 10:40:00,137.51,137.87,137.51,137.8,11500.0,126.7471,127.0789,126.7471,127.0144,11500.0
2015-04-01 10:45:00,137.84,138.0,137.74,137.94,9600.0,127.0512,127.1987,126.9591,127.1434,9600.0
2015-04-01 10:50:00,137.95,138.08,137.68,137.78,14700.0,127.1526,127.2725,126.9038,126.9959,14700.0
2015-04-01 10:55:00,137.7,137.83,137.59,137.82,16200.0,126.9222,127.042,126.8208,127.0328,16200.0
2015-04-01 11:00:00,137.82,137.9,137.31,137.41,5900.0,127.0328,127.1065,126.5627,126.6549,5900.0
2015-04-01 11:05:00,137.38,137.51,137.38,137.42,2400.0,126.6272,126.7471,126.6272,126.6641,2400.0
2015-04-01 11:10:00,137.5,137.54,137.25,137.25,4000.0,126.7379,126.7747,126.5074,126.5074,4000.0
2015-04-01 11:15:00,137.31,137.37,137.06,137.08,3100.0,126.5627,126.618,126.3323,126.3507,3100.0
2015-04-01 11:20:00,137.03,137.18,136.5,136.7,31000.0,126.3046,126.4429,125.8161,126.0005,31000.0
2015-04-01 11:25:00,136.65,136.9,136.57,136.65,5600.0,125.9544,126.1848,125.8806,125.9544,5600.0
2015-04-01 11:30:00,136.71,136.79,136.53,136.63,3700.0,126.0097,126.0834,125.8438,125.936,3700.0
2015-04-01 11:35:00,136.57,136.62,136.5,136.58,6400.0,125.8806,125.9267,125.8161,125.8899,6400.0
2015-04-01 11:40:00,136.61,137.15,136.61,137.08,18500.0,125.9175,126.4153,125.9175,126.3507,18500.0
2015-04-01 11:45:00,137.14,137.37,137.04,137.31,5900.0,126.406,126.618,126.3139,126.5627,5900.0
2015-04-01 11:50:00,137.37,137.75,137.34,137.65,8300.0,126.618,126.9683,126.5904,126.8761,8300.0
2015-04-01 11:55:00,137.65,137.81,137.62,137.76,10800.0,126.8761,127.0236,126.8485,126.9775,10800.0
2015-04-01 12:00:00,137.79,138.01,137.75,137.88,9200.0,127.0052,127.2079,126.9683,127.0881,9200.0
2015-04-01 12:05:00,137.94,137.94,137.69,137.84,5200.0,127.1434,127.1434,126.913,127.0512,5200.0
2015-04-01 12:10:00,137.87,137.96,137.63,137.73,16000.0,127.0789,127.1619,126.8577,126.9499,16000.0
2015-04-01 12:15:00,137.57,137.62,137.5,137.58,2900.0,126.8024,126.8485,126.7379,126.8116,2900.0
2015-04-01 12:20:00,137.58,137.62,137.45,137.57,1200.0,126.8116,126.8485,126.6918,126.8024,1200.0
2015-04-01 12:25:00,137.57,137.69,137.49,137.65,9100.0,126.8024,126.913,126.7286,126.8761,9100.0
2015-04-01 12:30:00,137.65,137.65,137.49,137.61,5800.0,126.8761,126.8761,126.7286,126.8392,5800.0
2015-04-01 12:35:00,137.61,137.67,137.49,137.6,6600.0,126.8392,126.8946,126.7286,126.83,6600.0
2015-04-01 12:40:00,137.61,137.8,137.59,137.7,7800.0,126.8392,127.0144,126.8208,126.9222,7800.0
2015-04-01 12:45:00,137.74,137.89,137.7,137.72,4800.0,126.9591,127.0973,126.9222,126.9406,4800.0
2015-04-01 12:50:00,137.8,137.99,137.73,137.99,1500.0,127.0144,127.1895,126.9499,127.1895,1500.0
2015-04-01 12:55:00,137.98,138.0,137.8,137.84,15900.0,127.1803,127.1987,127.0144,127.0512,15900.0
2015-04-01 13:00:00,137.8,137.82,137.58,137.67,15200.0,127.0144,127.0328,126.8116,126.8946,15200.0
2015-04-01 13:05:00,137.67,137.87,137.67,137.73,20600.0,126.8946,127.0789,126.8946,126.9499,20600.0
2015-04-01 13:10:00,137.75,137.77,137.68,137.7,4900.0,126.9683,126.9867,126.9038,126.9222,4900.0
2015-04-01 13:15:00,137.81,137.98,137.81,137.93,15300.0,127.0236,127.1803,127.0236,127.1342,15300.0
2015-04-01 13:20:00,137.87,137.96,137.83,137.9,10400.0,127.0789,127.1619,127.042,127.1065,10400.0
2015-04-01 13:25:00,137.89,137.92,137.7,137.71,18800.0,127.0973,127.125,126.9222,126.9314,18800.0
2015-04-01 13:30:00,137.76,137.87,137.73,137.8,16900.0,126.9775,127.0789,126.9499,127.0144,16900.0
2015-04-01 13:35:00,137.83,137.9,137.81,137.82,3600.0,127.042,127.1065,127.0236,127.0328,3600.0
2015-04-01 13:40:00,137.89,137.95,137.82,137.82,10400.0,127.0973,127.1526,127.0328,127.0328,10400.0
2015-04-01 13:45:00,137.83,138.0,137.78,137.84,4400.0,127.042,127.1987,126.9959,127.0512,4400.0
2015-04-01 13:50:00,137.87,137.91,137.87,137.89,700.0,127.0789,127.1158,127.0789,127.0973,700.0
2015-04-01 13:55:00,137.95,138.13,137.84,137.84,5300.0,127.1526,127.3185,127.0512,127.0512,5300.0
2015-04-01 14:00:00,137.91,138.0,137.84,137.87,7000.0,127.1158,127.1987,127.0512,127.0789,7000.0
2015-04-01 14:05:00,137.85,137.9,137.82,137.9,2300.0,127.0605,127.1065,127.0328,127.1065,2300.0
2015-04-01 14:10:00,137.89,137.89,137.61,137.66,9700.0,127.0973,127.0973,126.8392,126.8853,9700.0
2015-04-01 14:15:00,137.69,137.82,137.69,137.81,1500.0,126.913,127.0328,126.913,127.0236,1500.0
2015-04-01 14:20:00,137.75,137.86,137.73,137.75,5300.0,126.9683,127.0697,126.9499,126.9683,5300.0
2015-04-01 14:25:00,137.74,137.81,137.66,137.71,5600.0,126.9591,127.0236,126.8853,126.9314,5600.0
2015-04-01 14:30:00,137.71,137.74,137.61,137.72,7000.0,126.9314,126.9591,126.8392,126.9406,7000.0
2015-04-01 14:35:00,137.72,137.76,137.32,137.51,14300.0,126.9406,126.9775,126.5719,126.7471,14300.0
2015-04-01 14:40:00,137.62,137.79,137.62,137.79,2100.0,126.8485,127.0052,126.8485,127.0052,2100.0
2015-04-01 14:45:00,137.7,137.93,137.66,137.93,2200.0,126.9222,127.1342,126.8853,127.1342,2200.0
2015-04-01 14:50:00,137.95,137.96,137.85,137.96,1900.0,127.1526,127.1619,127.0605,127.1619,1900.0
2015-04-01 14:55:00,137.95,137.98,137.84,137.84,2200.0,127.1526,127.1803,127.0512,127.0512,2200.0
2015-04-01 15:00:00,137.84,137.89,137.77,137.85,2800.0,127.0512,127.0973,126.9867,127.0605,2800.0
2015-04-01 15:05:00,137.88,137.9,137.68,137.75,8100.0,127.0881,127.1065,126.9038,126.9683,8100.0
2015-04-01 15:10:00,137.73,137.89,137.7,137.82,6100.0,126.9499,127.0973,126.9222,127.0328,6100.0
2015-04-01 15:15:00,137.78,137.91,137.78,137.89,13700.0,126.9959,127.1158,126.9959,127.0973,13700.0
2015-04-01 15:20:00,137.9,137.95,137.83,137.95,4500.0,127.1065,127.1526,127.042,127.1526,4500.0
2015-04-01 15:25:00,137.96,137.97,137.69,137.69,6300.0,127.1619,127.1711,126.913,126.913,6300.0
2015-04-01 15:30:00,137.69,137.85,137.62,137.85,10700.0,126.913,127.0605,126.8485,127.0605,10700.0
2015-04-01 15:35:00,137.88,138.04,137.86,137.86,9500.0,127.0881,127.2356,127.0697,127.0697,9500.0
2015-04-01 15:40:00,137.85,137.85,137.68,137.69,15300.0,127.0605,127.0605,126.9038,126.913,15300.0
2015-04-01 15:45:00,137.75,137.92,137.69,137.83,31200.0,126.9683,127.125,126.913,127.042,31200.0
2015-04-01 15:50:00,137.89,137.91,137.81,137.85,14200.0,127.0973,127.1158,127.0236,127.0605,14200.0
2015-04-01 15:55:00,137.86,138.12,137.84,138.1,33600.0,127.0697,127.3093,127.0512,127.2909,33600.0
2015-04-02 09:30:00,137.98,138.62,137.89,138.62,4800.0,127.1803,127.7702,127.0973,127.7702,4800.0
2015-04-02 09:35:00,138.62,138.85,138.56,138.59,1300.0,127.7702,127.9822,127.7149,127.7425,1300.0
2015-04-02 09:40:00,138.56,138.56,138.37,138.56,1800.0,127.7149,127.7149,127.5398,127.7149,1800.0
2015-04-02 09:45:00,138.41,139.33,138.41,139.06,3200.0,127.5766,128.4246,127.5766,128.1758,3200.0
2015-04-02 09:50:00,139.4,139.68,139.22,139.55,3700.0,128.4891,128.7472,128.3232,128.6274,3700.0
2015-04-02 09:55:00,139.74,139.77,139.17,139.17,2900.0,128.8025,128.8302,128.2771,128.2771,2900.0
2015-04-02 10:00:00,139.14,139.22,139.05,139.16,1700.0,128.2495,128.3232,128.1665,128.2679,1700.0
2015-04-02 10:05:00,138.96,139.03,138.86,139.02,3700.0,128.0836,128.1481,127.9914,128.1389,3700.0
2015-04-02 10:10:00,139.09,139.17,138.94,138.94,3900.0,128.2034,128.2771,128.0651,128.0651,3900.0
2015-04-02 10:15:00,138.93,139.09,138.83,138.83,9600.0,128.0559,128.2034,127.9638,127.9638,9600.0
2015-04-02 10:20:00,138.87,139.02,138.62,138.63,16500.0,128.0006,128.1389,127.7702,127.7794,16500.0
2015-04-02 10:25:00,138.69,138.74,138.09,138.4,38900.0,127.8347,127.8808,127.2817,127.5674,38900.0
2015-04-02 10:30:00,138.4,138.56,138.18,138.19,35900.0,127.5674,127.7149,127.3646,127.3739,35900.0
2015-04-02 10:35:00,138.23,138.25,138.0,138.21,12800.0,127.4107,127.4292,127.1987,127.3923,12800.0
2015-04-02 10:40:00,138.17,138.24,137.84,137.96,9900.0,127.3554,127.4199,127.0512,127.1619,9900.0
2015-04-02 10:45:00,137.93,138.2,137.93,138.15,2400.0,127.1342,127.3831,127.1342,127.337,2400.0
2015-04-02 10:50:00,138.12,138.22,138.07,138.16,1700.0,127.3093,127.4015,127.2632,127.3462,1700.0
2015-04-02 10:55:00,138.17,138.22,138.14,138.14,600.0,127.3554,127.4015,127.3278,127.3278,600.0
2015-04-02 11:00:00,138.2,138.25,138.16,138.25,3800.0,127.3831,127.4292,127.3462,127.4292,3800.0
2015-04-02 11:05:00,138.25,138.25,138.08,138.16,1800.0,127.4292,127.4292,127.2725,127.3462,1800.0
2015-04-02 11:10:00,138.16,138.16,138.08,138.08,1100.0,127.3462,127.3462,127.2725,127.2725,1100.0
2015-04-02 11:15:00,138.09,138.17,138.09,138.11,1400.0,127.2817,127.3554,127.2817,127.3001,1400.0
2015-04-02 11:20:00,138.08,138.15,138.07,138.11,1300.0,127.2725,127.337,127.2632,127.3001,1300.0
2015-04-02 11:25:00,138.08,138.13,137.98,138.05,3600.0,127.2725,127.3185,127.1803,127.2448,3600.0
2015-04-02 11:30:00,138.06,138.13,138.01,138.07,5700.0,127.254,127.3185,127.2079,127.2632,5700.0
2015-04-02 11:35:00,138.04,138.14,138.04,138.09,3800.0,127.2356,127.3278,127.2356,127.2817,3800.0
2015-04-02 11:40:00,138.02,138.09,137.95,137.97,3000.0,127.2172,127.2817,127.1526,127.1711,3000.0
2015-04-02 11:45:00,137.96,137.99,137.94,137.99,1800.0,127.1619,127.1895,127.1434,127.1895,1800.0
2015-04-02 11:50:00,137.99,137.99,137.62,137.62,3800.0,127.1895,127.1895,126.8485,126.8485,3800.0
2015-04-02 11:55:00,137.64,137.64,137.56,137.58,4500.0,126.8669,126.8669,126.7932,126.8116,4500.0
2015-04-02 12:00:00,137.54,137.54,137.3,137.38,5300.0,126.7747,126.7747,126.5535,126.6272,5300.0
2015-04-02 12:05:00,137.37,137.37,137.2,137.3,2600.0,126.618,126.618,126.4613,126.5535,2600.0
2015-04-02 12:10:00,137.27,137.27,137.2,137.2,600.0,126.5259,126.5259,126.4613,126.4613,600.0
2015-04-02 12:15:00,137.15,137.38,137.15,137.38,2600.0,126.4153,126.6272,126.4153,126.6272,2600.0
2015-04-02 12:20:00,137.35,137.42,137.35,137.39,1100.0,126.5996,126.6641,126.5996,126.6365,1100.0
2015-04-02 12:25:00,137.43,137.47,137.42,137.45,1100.0,126.6733,126.7102,126.6641,126.6918,1100.0
2015-04-02 12:30:00,137.45,137.56,137.43,137.54,3300.0,126.6918,126.7932,126.6733,126.7747,3300.0
2015-04-02 12:35:00,137.6,137.66,137.54,137.66,1900.0,126.83,126.8853,126.7747,126.8853,1900.0
2015-04-02 12:40:00,137.65,137.78,137.65,137.78,5000.0,126.8761,126.9959,126.8761,126.9959,5000.0
2015-04-02 12:45:00,137.81,137.95,137.81,137.92,3100.0,127.0236,127.1526,127.0236,127.125,3100.0
2015-04-02 12:50:00,137.93,138.03,137.91,138.01,3300.0,127.1342,127.2264,127.1158,127.2079,3300.0
2015-04-02 12:55:00,138.01,138.02,137.85,137.91,3200.0,127.2079,127.2172,127.0605,127.1158,3200.0
2015-04-02 13:00:00,137.88,137.93,137.74,137.76,6000.0,127.0881,127.1342,126.9591,126.9775,6000.0
2015-04-02 13:05:00,137.76,137.88,137.76,137.83,3100.0,126.9775,127.0881,126.9775,127.042,3100.0
2015-04-02 13:10:00,137.83,137.91,137.83,137.91,2100.0,127.042,127.1158,127.042,127.1158,2100.0
2015-04-02 13:15:00,137.95,137.95,137.8,137.81,2800.0,127.1526,127.1526,127.0144,127.0236,2800.0
2015-04-02 13:20:00,137.89,137.89,137.86,137.86,600.0,127.0973,127.0973,127.0697,127.0697,600.0
2015-04-02 13:25:00,137.9,137.98,137.8,137.85,2600.0,127.1065,127.1803,127.0144,127.0605,2600.0
2015-04-02 13:30:00,137.89,137.93,137.81,137.88,2000.0,127.0973,127.1342,127.0236,127.0881,2000.0
2015-04-02 13:35:00,137.95,137.98,137.9,137.94,2100.0,127.1526,127.1803,127.1065,127.1434,2100.0
2015-04-02 13:40:00,137.93,137.93,137.54,137.54,2700.0,127.1342,127.1342,126.7747,126.7747,2700.0
2015-04-02 13:45:00,137.49,137.55,137.47,137.48,1300.0,126.7286,126.7839,126.7102,126.7194,1300.0
2015-04-02 13:50:00,137.52,137.77,137.52,137.74,1700.0,126.7563,126.9867,126.7563,126.9591,1700.0
2015-04-02 13:55:00,137.73,137.8,137.73,137.76,600.0,126.9499,127.0144,126.9499,126.9775,600.0
2015-04-02 14:00:00,137.76,137.78,137.6,137.61,1600.0,126.9775,126.9959,126.83,126.8392,1600.0
2015-04-02 14:05:00,137.6,137.67,137.52,137.52,2000.0,126.83,126.8946,126.7563,126.7563,2000.0
2015-04-02 14:10:00,137.54,137.61,137.51,137.58,2000.0,126.7747,126.8392,126.7471,126.8116,2000.0
2015-04-02 14:15:00,137.52,137.52,137.38,137.38,7800.0,126.7563,126.7563,126.6272,126.6272,7800.0
2015-04-02 14:20:00,137.42,137.42,137.11,137.11,4600.0,126.6641,126.6641,126.3784,126.3784,4600.0
2015-04-02 14:25:00,137.08,137.17,136.97,136.97,2400.0,126.3507,126.4337,126.2493,126.2493,2400.0
2015-04-02 14:30:00,136.91,137.12,136.88,137.0,2700.0,126.194,126.3876,126.1664,126.277,2700.0
2015-04-02 14:35:00,137.02,137.13,136.99,137.13,3300.0,126.2954,126.3968,126.2678,126.3968,3300.0
2015-04-02 14:40:00,137.06,137.12,137.0,137.0,1700.0,126.3323,126.3876,126.277,126.277,1700.0
2015-04-02 14:45:00,137.03,137.13,136.98,137.05,2200.0,126.3046,126.3968,126.2586,126.3231,2200.0
2015-04-02 14:50:00,137.13,137.13,136.98,136.98,600.0,126.3968,126.3968,126.2586,126.2586,600.0
2015-04-02 14:55:00,136.99,137.16,136.99,137.16,3900.0,126.2678,126.4245,126.2678,126.4245,3900.0
2015-04-02 15:00:00,137.07,137.18,137.07,137.17,1600.0,126.3415,126.4429,126.3415,126.4337,1600.0
2015-04-02 15:05:00,137.17,137.39,137.14,137.32,6000.0,126.4337,126.6365,126.406,126.5719,6000.0
2015-04-02 15:10:00,137.37,137.5,137.21,137.33,15900.0,126.618,126.7379,126.4706,126.5812,15900.0
2015-04-02 15:15:00,137.35,137.35,137.22,137.33,4200.0,126.5996,126.5996,126.4798,126.5812,4200.0
2015-04-02 15:20:00,137.33,137.36,137.04,137.04,11800.0,126.5812,126.6088,126.3139,126.3139,11800.0
2015-04-02 15:25:00,137.03,137.1,136.95,137.08,3800.0,126.3046,126.3692,126.2309,126.3507,3800.0
2015-04-02 15:30:00,137.09,137.14,136.99,137.11,12600.0,126.3599,126.406,126.2678,126.3784,12600.0
2015-04-02 15:35:00,137.14,137.37,137.14,137.33,4600.0,126.406,126.618,126.406,126.5812,4600.0
2015-04-02 15:40:00,137.35,137.42,137.25,137.26,9700.0,126.5996,126.6641,126.5074,126.5166,9700.0
2015-04-02 15:45:00,137.32,137.47,137.23,137.29,22000.0,126.5719,126.7102,126.489,126.5443,22000.0
2015-04-02 15:50:00,137.33,137.4,137.26,137.32,10500.0,126.5812,126.6457,126.5166,126.5719,10500.0
2015-04-02 15:55:00,137.34,137.58,137.34,137.36,22600.0,126.5904,126.8116,126.5904,126.6088,22600.0
2015-04-06 09:30:00,137.13,137.49,136.41,136.41,7200.0,126.3968,126.7286,125.7332,125.7332,7200.0
2015-04-06 09:35:00,136.42,137.23,136.42,136.87,12500.0,125.7424,126.489,125.7424,126.1572,12500.0
2015-04-06 09:40:00,136.86,137.34,136.86,137.04,28600.0,126.1479,126.5904,126.1479,126.3139,28600.0
2015-04-06 09:45:00,137.01,137.59,137.01,137.59,18100.0,126.2862,126.8208,126.2862,126.8208,18100.0
2015-04-06 09:50:00,137.52,137.52,137.16,137.52,9900.0,126.7563,126.7563,126.4245,126.7563,9900.0
2015-04-06 09:55:00,137.45,137.73,137.27,137.33,50500.0,126.6918,126.9499,126.5259,126.5812,50500.0
2015-04-06 10:00:00,137.35,137.68,137.14,137.37,22300.0,126.5996,126.9038,126.406,126.618,22300.0
2015-04-06 10:05:00,137.42,137.68,137.28,137.47,3000.0,126.6641,126.9038,126.5351,126.7102,3000.0
2015-04-06 10:10:00,137.59,137.66,137.52,137.56,4500.0,126.8208,126.8853,126.7563,126.7932,4500.0
2015-04-06 10:15:00,137.54,137.55,137.24,137.24,4300.0,126.7747,126.7839,126.4982,126.4982,4300.0
2015-04-06 10:20:00,137.23,137.64,137.23,137.49,7100.0,126.489,126.8669,126.489,126.7286,7100.0
2015-04-06 10:25:00,137.46,137.62,137.27,137.28,16400.0,126.701,126.8485,126.5259,126.5351,16400.0
2015-04-06 10:30:00,137.36,138.05,137.36,138.05,10400.0,126.6088,127.2448,126.6088,127.2448,10400.0
2015-04-06 10:35:00,138.13,138.19,138.05,138.13,3400.0,127.3185,127.3739,127.2448,127.3185,3400.0
2015-04-06 10:40:00,138.02,138.12,137.81,137.92,9800.0,127.2172,127.3093,127.0236,127.125,9800.0
2015-04-06 10:45:00,137.84,137.9,137.62,137.69,3700.0,127.0512,127.1065,126.8485,126.913,3700.0
2015-04-06 10:50:00,137.7,137.84,137.62,137.62,2700.0,126.9222,127.0512,126.8485,126.8485,2700.0
2015-04-06 10:55:00,137.74,137.96,137.73,137.86,5100.0,126.9591,127.1619,126.9499,127.0697,5100.0
2015-04-06 11:00:00,137.92,137.95,137.78,137.82,3500.0,127.125,127.1526,126.9959,127.0328,3500.0
2015-04-06 11:05:00,137.76,137.97,137.76,137.82,3600.0,126.9775,127.1711,126.9775,127.0328,3600.0
2015-04-06 11:10:00,137.84,137.88,137.61,137.67,4700.0,127.0512,127.0881,126.8392,126.8946,4700.0
2015-04-06 11:15:00,137.63,137.69,137.62,137.67,1400.0,126.8577,126.913,126.8485,126.8946,1400.0
2015-04-06 11:20:00,137.64,137.76,137.61,137.71,3600.0,126.8669,126.9775,126.8392,126.9314,3600.0
2015-04-06 11:25:00,137.73,137.75,137.68,137.75,1800.0,126.9499,126.9683,126.9038,126.9683,1800.0
2015-04-06 11:30:00,137.73,137.86,137.7,137.8,12500.0,126.9499,127.0697,126.9222,127.0144,12500.0
2015-04-06 11:35:00,137.85,137.87,137.72,137.78,11700.0,127.0605,127.0789,126.9406,126.9959,11700.0
2015-04-06 11:40:00,137.79,137.84,137.76,137.8,10500.0,127.0052,127.0512,126.9775,127.0144,10500.0
2015-04-06 11:45:00,137.86,137.91,137.77,137.78,5100.0,127.0697,127.1158,126.9867,126.9959,5100.0
2015-04-06 11:50:00,137.83,137.88,137.69,137.69,4000.0,127.042,127.0881,126.913,126.913,4000.0
2015-04-06 11:55:00,137.74,137.76,137.58,137.58,3800.0,126.9591,126.9775,126.8116,126.8116,3800.0
2015-04-06 12:00:00,137.63,137.97,137.63,137.86,10000.0,126.8577,127.1711,126.8577,127.0697,10000.0
2015-04-06 12:05:00,137.81,137.86,137.8,137.8,2200.0,127.0236,127.0697,127.0144,127.0144,2200.0
2015-04-06 12:10:00,137.8,137.97,137.73,137.97,2500.0,127.0144,127.1711,126.9499,127.1711,2500.0
2015-04-06 12:15:00,137.97,137.97,137.97,137.97,0.0,127.1711,127.1711,127.1711,127.1711,0.0
2015-04-06 12:20:00,138.09,138.24,138.07,138.24,2800.0,127.2817,127.4199,127.2632,127.4199,2800.0
2015-04-06 12:25:00,138.28,138.28,138.18,138.25,1500.0,127.4568,127.4568,127.3646,127.4292,1500.0
2015-04-06 12:30:00,138.22,138.35,138.22,138.27,12600.0,127.4015,127.5213,127.4015,127.4476,12600.0
2015-04-06 12:35:00,138.33,138.33,138.26,138.26,2600.0,127.5029,127.5029,127.4384,127.4384,2600.0
2015-04-06 12:40:00,138.28,138.28,138.21,138.27,2400.0,127.4568,127.4568,127.3923,127.4476,2400.0
2015-04-06 12:45:00,138.32,138.38,138.26,138.28,5300.0,127.4937,127.549,127.4384,127.4568,5300.0
2015-04-06 12:50:00,138.31,138.5,138.29,138.5,2600.0,127.4845,127.6596,127.466,127.6596,2600.0
2015-04-06 12:55:00,138.47,138.56,138.42,138.56,1900.0,127.6319,127.7149,127.5858,127.7149,1900.0
2015-04-06 13:00:00,138.58,138.58,138.47,138.55,3600.0,127.7333,127.7333,127.6319,127.7057,3600.0
2015-04-06 13:05:00,138.53,138.58,138.47,138.47,1400.0,127.6872,127.7333,127.6319,127.6319,1400.0
2015-04-06 13:10:00,138.5,138.56,138.49,138.53,1500.0,127.6596,127.7149,127.6504,127.6872,1500.0
2015-04-06 13:15:00,138.56,138.7,138.51,138.7,2600.0,127.7149,127.8439,127.6688,127.8439,2600.0
2015-04-06 13:20:00,138.72,138.84,138.68,138.84,900.0,127.8624,127.973,127.8255,127.973,900.0
2015-04-06 13:25:00,138.88,138.88,138.75,138.75,500.0,128.0098,128.0098,127.89,127.89,500.0
2015-04-06 13:30:00,138.88,139.0,138.88,138.92,2200.0,128.0098,128.1205,128.0098,128.0467,2200.0
2015-04-06 13:35:00,138.94,138.96,138.89,138.91,1600.0,128.0651,128.0836,128.0191,128.0375,1600.0
2015-04-06 13:40:00,138.91,139.12,138.91,139.0,2900.0,128.0375,128.2311,128.0375,128.1205,2900.0
2015-04-06 13:45:00,139.02,139.05,138.96,138.97,900.0,128.1389,128.1665,128.0836,128.0928,900.0
2015-04-06 13:50:00,139.09,139.25,139.07,139.25,900.0,128.2034,128.3509,128.185,128.3509,900.0
2015-04-06 13:55:00,139.28,139.34,139.27,139.27,900.0,128.3785,128.4338,128.3693,128.3693,900.0
2015-04-06 14:00:00,139.32,139.41,139.27,139.38,2000.0,128.4154,128.4984,128.3693,128.4707,2000.0
2015-04-06 14:05:00,139.38,139.41,139.34,139.37,2500.0,128.4707,128.4984,128.4338,128.4615,2500.0
2015-04-06 14:10:00,139.34,139.48,139.3,139.36,5200.0,128.4338,128.5629,128.397,128.4523,5200.0
2015-04-06 14:15:00,139.34,139.34,139.05,139.06,4400.0,128.4338,128.4338,128.1665,128.1758,4400.0
2015-04-06 14:20:00,139.06,139.06,138.88,138.88,3500.0,128.1758,128.1758,128.0098,128.0098,3500.0
2015-04-06 14:25:00,138.86,138.86,138.78,138.78,1900.0,127.9914,127.9914,127.9177,127.9177,1900.0
2015-04-06 14:30:00,138.84,138.84,138.79,138.79,2200.0,127.973,127.973,127.9269,127.9269,2200.0
2015-04-06 14:35:00,138.78,138.91,138.78,138.91,2500.0,127.9177,128.0375,127.9177,128.0375,2500.0
2015-04-06 14:40:00,138.93,138.93,138.87,138.92,2400.0,128.0559,128.0559,128.0006,128.0467,2400.0
2015-04-06 14:45:00,138.94,139.03,138.88,138.95,2800.0,128.0651,128.1481,128.0098,128.0744,2800.0
2015-04-06 14:50:00,138.95,139.03,138.89,139.0,6500.0,128.0744,128.1481,128.0191,128.1205,6500.0
2015-04-06 14:55:00,138.96,139.11,138.96,139.05,7200.0,128.0836,128.2218,128.0836,128.1665,7200.0
2015-04-06 15:00:00,138.96,139.01,138.9,138.93,7500.0,128.0836,128.1297,128.0283,128.0559,7500.0
2015-04-06 15:05:00,138.92,139.08,138.9,138.98,18200.0,128.0467,128.1942,128.0283,128.102,18200.0
2015-04-06 15:10:00,138.97,139.09,138.97,139.05,6700.0,128.0928,128.2034,128.0928,128.1665,6700.0
2015-04-06 15:15:00,139.05,139.21,139.03,139.18,3800.0,128.1665,128.314,128.1481,128.2864,3800.0
2015-04-06 15:20:00,139.17,139.31,139.12,139.16,9700.0,128.2771,128.4062,128.2311,128.2679,9700.0
2015-04-06 15:25:00,139.09,139.19,139.07,139.19,20300.0,128.2034,128.2956,128.185,128.2956,20300.0
2015-04-06 15:30:00,139.19,139.37,139.17,139.34,3700.0,128.2956,128.4615,128.2771,128.4338,3700.0
2015-04-06 15:35:00,139.32,139.37,139.3,139.37,6300.0,128.4154,128.4615,128.397,128.4615,6300.0
2015-04-06 15:40:00,139.33,139.37,139.21,139.21,9800.0,128.4246,128.4615,128.314,128.314,9800.0
2015-04-06 15:45:00,139.2,139.2,139.06,139.08,16300.0,128.3048,128.3048,128.1758,128.1942,16300.0
2015-04-06 15:50:00,139.1,139.22,139.06,139.22,15200.0,128.2126,128.3232,128.1758,128.3232,15200.0
2015-04-06 15:55:00,139.19,139.43,139.17,139.32,53400.0,128.2956,128.5168,128.2771,128.4154,53400.0
2015-04-07 09:30:00,138.78,138.78,137.95,137.95,4100.0,127.9177,127.9177,127.1526,127.1526,4100.0
2015-04-07 09:35:00,138.11,138.73,138.11,138.32,10500.0,127.3001,127.8716,127.3001,127.4937,10500.0
2015-04-07 09:40:00,138.36,138.91,138.3,138.77,2800.0,127.5305,128.0375,127.4752,127.9085,2800.0
2015-04-07 09:45:00,138.83,138.94,138.69,138.86,2400.0,127.9638,128.0651,127.8347,127.9914,2400.0
2015-04-07 09:50:00,138.86,138.87,138.64,138.72,2200.0,127.9914,128.0006,127.7886,127.8624,2200.0
2015-04-07 09:55:00,138.7,138.85,138.46,138.47,7300.0,127.8439,127.9822,127.6227,127.6319,7300.0
2015-04-07 10:00:00,138.44,138.49,137.87,137.98,3000.0,127.6043,127.6504,127.0789,127.1803,3000.0
2015-04-07 10:05:00,137.98,137.98,137.75,137.87,3900.0,127.1803,127.1803,126.9683,127.0789,3900.0
2015-04-07 10:10:00,137.85,138.0,137.72,137.87,23900.0,127.0605,127.1987,126.9406,127.0789,23900.0
2015-04-07 10:15:00,137.83,137.98,137.74,137.97,3300.0,127.042,127.1803,126.9591,127.1711,3300.0
2015-04-07 10:20:00,137.9,138.1,137.88,138.01,10100.0,127.1065,127.2909,127.0881,127.2079,10100.0
2015-04-07 10:25:00,138.09,138.1,138.02,138.05,2500.0,127.2817,127.2909,127.2172,127.2448,2500.0
2015-04-07 10:30:00,138.15,138.24,138.04,138.05,7900.0,127.337,127.4199,127.2356,127.2448,7900.0
2015-04-07 10:35:00,138.05,138.13,138.05,138.05,4300.0,127.2448,127.3185,127.2448,127.2448,4300.0
2015-04-07 10:40:00,138.05,138.06,137.49,137.49,5900.0,127.2448,127.254,126.7286,126.7286,5900.0
2015-04-07 10:45:00,137.6,137.65,137.48,137.53,5800.0,126.83,126.8761,126.7194,126.7655,5800.0
2015-04-07 10:50:00,137.53,137.61,137.49,137.49,2300.0,126.7655,126.8392,126.7286,126.7286,2300.0
2015-04-07 10:55:00,137.57,137.6,137.49,137.58,1000.0,126.8024,126.83,126.7286,126.8116,1000.0
2015-04-07 11:00:00,137.64,137.71,137.5,137.5,5500.0,126.8669,126.9314,126.7379,126.7379,5500.0
2015-04-07 11:05:00,137.49,137.57,137.49,137.52,700.0,126.7286,126.8024,126.7286,126.7563,700.0
2015-04-07 11:10:00,137.62,137.69,137.47,137.5,4900.0,126.8485,126.913,126.7102,126.7379,4900.0
2015-04-07 11:15:00,137.45,137.45,137.05,137.13,16700.0,126.6918,126.6918,126.3231,126.3968,16700.0
2015-04-07 11:20:00,137.08,137.13,136.85,136.98,21600.0,126.3507,126.3968,126.1387,126.2586,21600.0
2015-04-07 11:25:00,136.98,137.27,136.95,137.27,10200.0,126.2586,126.5259,126.2309,126.5259,10200.0
2015-04-07 11:30:00,137.28,137.65,137.27,137.65,3600.0,126.5351,126.8761,126.5259,126.8761,3600.0
2015-04-07 11:35:00,137.58,137.77,137.58,137.73,2500.0,126.8116,126.9867,126.8116,126.9499,2500.0
2015-04-07 11:40:00,137.67,137.75,137.56,137.67,2900.0,126.8946,126.9683,126.7932,126.8946,2900.0
2015-04-07 11:45:00,137.75,137.85,137.74,137.85,1000.0,126.9683,127.0605,126.9591,127.0605,1000.0
2015-04-07 11:50:00,137.85,137.85,137.68,137.69,3600.0,127.0605,127.0605,126.9038,126.913,3600.0
2015-04-07 11:55:00,137.72,137.74,137.6,137.65,4100.0,126.9406,126.9591,126.83,126.8761,4100.0
2015-04-07 12:00:00,137.68,137.68,137.59,137.66,5400.0,126.9038,126.9038,126.8208,126.8853,5400.0
2015-04-07 12:05:00,137.66,137.66,137.46,137.47,6300.0,126.8853,126.8853,126.701,126.7102,6300.0
2015-04-07 12:10:00,137.47,137.51,137.38,137.44,3100.0,126.7102,126.7471,126.6272,126.6826,3100.0
2015-04-07 12:15:00,137.51,137.51,137.45,137.47,3900.0,126.7471,126.7471,126.6918,126.7102,3900.0
2015-04-07 12:20:00,137.46,137.48,137.39,137.4,3700.0,126.701,126.7194,126.6365,126.6457,3700.0
2015-04-07 12:25:00,137.41,137.46,137.34,137.34,3400.0,126.6549,126.701,126.5904,126.5904,3400.0
2015-04-07 12:30:00,137.36,137.36,137.15,137.17,3900.0,126.6088,126.6088,126.4153,126.4337,3900.0
2015-04-07 12:35:00,137.31,137.31,137.2,137.2,4200.0,126.5627,126.5627,126.4613,126.4613,4200.0
2015-04-07 12:40:00,137.2,137.24,137.08,137.1,8600.0,126.4613,126.4982,126.3507,126.3692,8600.0
2015-04-07 12:45:00,137.1,137.12,136.77,136.8,4300.0,126.3692,126.3876,126.065,126.0926,4300.0
2015-04-07 12:50:00,136.78,136.78,136.31,136.32,11200.0,126.0742,126.0742,125.641,125.6502,11200.0
2015-04-07 12:55:00,136.32,136.38,135.89,136.21,13800.0,125.6502,125.7055,125.2539,125.5488,13800.0
2015-04-07 13:00:00,136.16,136.57,136.16,136.27,11700.0,125.5027,125.8806,125.5027,125.6041,11700.0
2015-04-07 13:05:00,136.24,136.6,136.21,136.5,6900.0,125.5765,125.9083,125.5488,125.8161,6900.0
2015-04-07 13:10:00,136.53,136.76,136.43,136.76,5700.0,125.8438,126.0558,125.7516,126.0558,5700.0
2015-04-07 13:15:00,136.69,136.97,136.68,136.9,8200.0,125.9913,126.2493,125.982,126.1848,8200.0
2015-04-07 13:20:00,137.0,137.04,136.86,136.88,4400.0,126.277,126.3139,126.1479,126.1664,4400.0
2015-04-07 13:25:00,136.92,136.92,136.5,136.53,12100.0,126.2033,126.2033,125.8161,125.8438,12100.0
2015-04-07 13:30:00,136.57,136.67,136.57,136.61,800.0,125.8806,125.9728,125.8806,125.9175,800.0
2015-04-07 13:35:00,136.58,136.68,136.48,136.49,3900.0,125.8899,125.982,125.7977,125.8069,3900.0
2015-04-07 13:40:00,136.51,136.56,136.4,136.41,6400.0,125.8253,125.8714,125.724,125.7332,6400.0
2015-04-07 13:45:00,136.47,136.47,136.02,136.04,23200.0,125.7885,125.7885,125.3737,125.3921,23200.0
2015-04-07 13:50:00,136.08,136.24,135.96,136.04,9900.0,125.429,125.5765,125.3184,125.3921,9900.0
2015-04-07 13:55:00,136.04,136.05,135.85,136.01,6100.0,125.3921,125.4013,125.217,125.3645,6100.0
2015-04-07 14:00:00,136.03,136.34,136.03,136.34,5800.0,125.3829,125.6687,125.3829,125.6687,5800.0
2015-04-07 14:05:00,136.34,136.46,136.3,136.39,5000.0,125.6687,125.7793,125.6318,125.7147,5000.0
2015-04-07 14:10:00,136.36,136.52,136.33,136.42,3700.0,125.6871,125.8346,125.6594,125.7424,3700.0
2015-04-07 14:15:00,136.34,136.36,136.22,136.3,3700.0,125.6687,125.6871,125.558,125.6318,3700.0
2015-04-07 14:20:00,136.29,136.45,136.25,136.45,15700.0,125.6226,125.77,125.5857,125.77,15700.0
2015-04-07 14:25:00,136.37,136.49,136.28,136.46,4300.0,125.6963,125.8069,125.6133,125.7793,4300.0
2015-04-07 14:30:00,136.47,136.47,136.16,136.27,8900.0,125.7885,125.7885,125.5027,125.6041,8900.0
2015-04-07 14:35:00,136.24,136.3,136.15,136.24,10000.0,125.5765,125.6318,125.4935,125.5765,10000.0
2015-04-07 14:40:00,136.24,136.24,136.15,136.16,3500.0,125.5765,125.5765,125.4935,125.5027,3500.0
2015-04-07 14:45:00,136.16,136.22,135.88,135.94,19400.0,125.5027,125.558,125.2447,125.3,19400.0
2015-04-07 14:50:00,135.98,136.19,135.82,136.07,13200.0,125.3368,125.5304,125.1894,125.4198,13200.0
2015-04-07 14:55:00,136.06,136.15,136.0,136.08,2700.0,125.4106,125.4935,125.3553,125.429,2700.0
2015-04-07 15:00:00,136.04,136.13,136.0,136.11,11100.0,125.3921,125.4751,125.3553,125.4567,11100.0
2015-04-07 15:05:00,136.11,136.4,136.11,136.29,8900.0,125.4567,125.724,125.4567,125.6226,8900.0
2015-04-07 15:10:00,136.27,136.27,136.14,136.19,1900.0,125.6041,125.6041,125.4843,125.5304,1900.0
2015-04-07 15:15:00,136.21,136.36,136.2,136.33,7400.0,125.5488,125.6871,125.5396,125.6594,7400.0
2015-04-07 15:20:00,136.32,136.32,136.05,136.1,18300.0,125.6502,125.6502,125.4013,125.4474,18300.0
2015-04-07 15:25:00,136.04,136.05,135.96,135.96,20900.0,125.3921,125.4013,125.3184,125.3184,20900.0
2015-04-07 15:30:00,136.0,136.06,135.94,135.98,6800.0,125.3553,125.4106,125.3,125.3368,6800.0
2015-04-07 15:35:00,135.98,136.02,135.86,135.95,7000.0,125.3368,125.3737,125.2262,125.3092,7000.0
2015-04-07 15:40:00,135.93,135.99,135.88,135.95,8300.0,125.2907,125.346,125.2447,125.3092,8300.0
2015-04-07 15:45:00,136.01,136.15,135.97,136.13,10300.0,125.3645,125.4935,125.3276,125.4751,10300.0
2015-04-07 15:50:00,136.09,136.09,135.84,135.84,6800.0,125.4382,125.4382,125.2078,125.2078,6800.0
2015-04-07 15:55:00,135.9,135.94,135.81,135.81,13900.0,125.2631,125.3,125.1801,125.1801,13900.0
2015-04-08 09:30:00,135.86,136.84,135.86,136.33,13000.0,125.2262,126.1295,125.2262,125.6594,13000.0
2015-04-08 09:35:00,136.07,136.33,135.74,135.88,5800.0,125.4198,125.6594,125.1156,125.2447,5800.0
2015-04-08 09:40:00,135.86,135.86,135.1,135.31,14000.0,125.2262,125.2262,124.5257,124.7193,14000.0
2015-04-08 09:45:00,135.31,135.45,135.01,135.42,27500.0,124.7193,124.8483,124.4427,124.8207,27500.0
2015-04-08 09:50:00,135.29,135.69,135.19,135.3,19100.0,124.7008,125.0695,124.6087,124.7101,19100.0
2015-04-08 09:55:00,135.41,135.41,135.0,135.02,16900.0,124.8114,124.8114,124.4335,124.452,16900.0
2015-04-08 10:00:00,135.02,135.14,134.84,134.93,40900.0,124.452,124.5626,124.2861,124.369,40900.0
2015-04-08 10:05:00,134.88,135.05,134.8,134.93,9700.0,124.3229,124.4796,124.2492,124.369,9700.0
2015-04-08 10:10:00,134.96,135.1,134.74,134.83,8500.0,124.3967,124.5257,124.1939,124.2768,8500.0
2015-04-08 10:15:00,134.86,134.86,134.65,134.74,19800.0,124.3045,124.3045,124.1109,124.1939,19800.0
2015-04-08 10:20:00,134.72,134.76,134.6,134.67,6400.0,124.1754,124.2123,124.0648,124.1294,6400.0
2015-04-08 10:25:00,134.7,134.82,134.6,134.8,20500.0,124.157,124.2676,124.0648,124.2492,20500.0
2015-04-08 10:30:00,134.8,135.06,134.74,134.82,17800.0,124.2492,124.4888,124.1939,124.2676,17800.0
2015-04-08 10:35:00,134.82,134.91,134.63,134.72,6800.0,124.2676,124.3506,124.0925,124.1754,6800.0
2015-04-08 10:40:00,134.73,134.82,134.43,134.61,9000.0,124.1847,124.2676,123.9081,124.0741,9000.0
2015-04-08 10:45:00,134.61,134.76,134.61,134.61,6200.0,124.0741,124.2123,124.0741,124.0741,6200.0
2015-04-08 10:50:00,134.62,134.65,134.5,134.52,9600.0,124.0833,124.1109,123.9727,123.9911,9600.0
2015-04-08 10:55:00,134.5,134.5,134.43,134.46,2800.0,123.9727,123.9727,123.9081,123.9358,2800.0
2015-04-08 11:00:00,134.46,134.51,134.4,134.46,8200.0,123.9358,123.9819,123.8805,123.9358,8200.0
2015-04-08 11:05:00,134.46,134.5,134.4,134.47,5000.0,123.9358,123.9727,123.8805,123.945,5000.0
2015-04-08 11:10:00,134.47,134.68,134.47,134.68,3000.0,123.945,124.1386,123.945,124.1386,3000.0
2015-04-08 11:15:00,134.7,134.79,134.52,134.65,6500.0,124.157,124.24,123.9911,124.1109,6500.0
2015-04-08 11:20:00,134.65,134.66,134.6,134.63,4200.0,124.1109,124.1201,124.0648,124.0925,4200.0
2015-04-08 11:25:00,134.62,134.67,134.55,134.55,16200.0,124.0833,124.1294,124.0188,124.0188,16200.0
2015-04-08 11:30:00,134.61,134.63,134.38,134.5,16500.0,124.0741,124.0925,123.8621,123.9727,16500.0
2015-04-08 11:35:00,134.51,134.68,134.51,134.59,7100.0,123.9819,124.1386,123.9819,124.0556,7100.0
2015-04-08 11:40:00,134.65,134.91,134.65,134.91,3500.0,124.1109,124.3506,124.1109,124.3506,3500.0
2015-04-08 11:45:00,134.95,134.99,134.89,134.91,9200.0,124.3874,124.4243,124.3321,124.3506,9200.0
2015-04-08 11:50:00,134.9,134.92,134.84,134.84,24400.0,124.3414,124.3598,124.2861,124.2861,24400.0
2015-04-08 11:55:00,134.86,134.86,134.75,134.75,13200.0,124.3045,124.3045,124.2031,124.2031,13200.0
2015-04-08 12:00:00,134.77,135.02,134.77,134.8,6700.0,124.2215,124.452,124.2215,124.2492,6700.0
2015-04-08 12:05:00,134.75,134.94,134.7,134.94,2700.0,124.2031,124.3782,124.157,124.3782,2700.0
2015-04-08 12:10:00,134.94,135.02,134.91,135.01,2100.0,124.3782,124.452,124.3506,124.4427,2100.0
2015-04-08 12:15:00,135.04,135.13,135.03,135.13,1800.0,124.4704,124.5534,124.4612,124.5534,1800.0
2015-04-08 12:20:00,135.15,135.18,135.1,135.13,4800.0,124.5718,124.5994,124.5257,124.5534,4800.0
2015-04-08 12:25:00,135.14,135.17,135.06,135.06,6800.0,124.5626,124.5902,124.4888,124.4888,6800.0
2015-04-08 12:30:00,135.04,135.08,134.95,135.08,11400.0,124.4704,124.5073,124.3874,124.5073,11400.0
2015-04-08 12:35:00,135.1,135.19,134.96,134.97,8700.0,124.5257,124.6087,124.3967,124.4059,8700.0
2015-04-08 12:40:00,134.97,135.08,134.86,134.88,11200.0,124.4059,124.5073,124.3045,124.3229,11200.0
2015-04-08 12:45:00,134.84,134.96,134.83,134.93,4200.0,124.2861,124.3967,124.2768,124.369,4200.0
2015-04-08 12:50:00,134.87,134.92,134.82,134.82,6400.0,124.3137,124.3598,124.2676,124.2676,6400.0
2015-04-08 12:55:00,134.73,134.78,134.68,134.68,2100.0,124.1847,124.2308,124.1386,124.1386,2100.0
2015-04-08 13:00:00,134.73,134.88,134.72,134.77,6600.0,124.1847,124.3229,124.1754,124.2215,6600.0
2015-04-08 13:05:00,134.78,134.84,134.75,134.78,7400.0,124.2308,124.2861,124.2031,124.2308,7400.0
2015-04-08 13:10:00,134.8,134.83,134.71,134.71,6400.0,124.2492,124.2768,124.1662,124.1662,6400.0
2015-04-08 13:15:00,134.69,134.73,134.57,134.69,5000.0,124.1478,124.1847,124.0372,124.1478,5000.0
2015-04-08 13:20:00,134.73,134.74,134.63,134.7,2400.0,124.1847,124.1939,124.0925,124.157,2400.0
2015-04-08 13:25:00,134.68,134.76,134.68,134.75,4500.0,124.1386,124.2123,124.1386,124.2031,4500.0
2015-04-08 13:30:00,134.7,134.73,134.53,134.55,12300.0,124.157,124.1847,124.0003,124.0188,12300.0
2015-04-08 13:35:00,134.53,134.56,134.31,134.36,19500.0,124.0003,124.028,123.7975,123.8436,19500.0
2015-04-08 13:40:00,134.35,134.35,134.25,134.32,6400.0,123.8344,123.8344,123.7422,123.8068,6400.0
2015-04-08 13:45:00,134.35,134.63,134.35,134.63,1500.0,123.8344,124.0925,123.8344,124.0925,1500.0
2015-04-08 13:50:00,134.67,134.8,134.64,134.71,5600.0,124.1294,124.2492,124.1017,124.1662,5600.0
2015-04-08 13:55:00,134.73,134.86,134.66,134.81,4900.0,124.1847,124.3045,124.1201,124.2584,4900.0
2015-04-08 14:00:00,134.81,134.81,134.41,134.62,7000.0,124.2584,124.2584,123.8897,124.0833,7000.0
2015-04-08 14:05:00,134.67,134.78,134.1,134.22,5700.0,124.1294,124.2308,123.604,123.7146,5700.0
2015-04-08 14:10:00,134.11,134.89,134.1,134.89,9500.0,123.6132,124.3321,123.604,124.3321,9500.0
2015-04-08 14:15:00,134.81,135.23,134.81,135.08,4800.0,124.2584,124.6455,124.2584,124.5073,4800.0
2015-04-08 14:20:00,135.18,135.41,135.18,135.23,2800.0,124.5994,124.8114,124.5994,124.6455,2800.0
2015-04-08 14:25:00,135.15,135.16,135.05,135.12,1400.0,124.5718,124.581,124.4796,124.5441,1400.0
2015-04-08 14:30:00,135.02,135.19,135.01,135.19,900.0,124.452,124.6087,124.4427,124.6087,900.0
2015-04-08 14:35:00,135.19,135.3,135.0,135.3,3800.0,124.6087,124.7101,124.4335,124.7101,3800.0
2015-04-08 14:40:00,135.25,135.25,135.0,135.06,11000.0,124.664,124.664,124.4335,124.4888,11000.0
2015-04-08 14:45:00,135.04,135.1,134.99,135.05,4200.0,124.4704,124.5257,124.4243,124.4796,4200.0
2015-04-08 14:50:00,135.05,135.26,134.99,135.1,12100.0,124.4796,124.6732,124.4243,124.5257,12100.0
2015-04-08 14:55:00,135.07,135.2,135.03,135.19,8500.0,124.4981,124.6179,124.4612,124.6087,8500.0
2015-04-08 15:00:00,135.19,135.3,135.19,135.26,5000.0,124.6087,124.7101,124.6087,124.6732,5000.0
2015-04-08 15:05:00,135.29,135.34,135.27,135.27,4600.0,124.7008,124.7469,124.6824,124.6824,4600.0
2015-04-08 15:10:00,135.18,135.31,135.05,135.05,5500.0,124.5994,124.7193,124.4796,124.4796,5500.0
2015-04-08 15:15:00,135.1,135.21,135.09,135.19,13700.0,124.5257,124.6271,124.5165,124.6087,13700.0
2015-04-08 15:20:00,135.23,135.3,135.15,135.3,6600.0,124.6455,124.7101,124.5718,124.7101,6600.0
2015-04-08 15:25:00,135.32,135.48,135.32,135.44,7300.0,124.7285,124.876,124.7285,124.8391,7300.0
2015-04-08 15:30:00,135.44,135.51,135.3,135.39,7300.0,124.8391,124.9036,124.7101,124.793,7300.0
2015-04-08 15:35:00,135.36,135.66,135.36,135.66,6100.0,124.7654,125.0419,124.7654,125.0419,6100.0
2015-04-08 15:40:00,135.64,135.88,135.62,135.84,15200.0,125.0234,125.2447,125.005,125.2078,15200.0
2015-04-08 15:45:00,135.81,135.9,135.64,135.71,15600.0,125.1801,125.2631,125.0234,125.088,15600.0
2015-04-08 15:50:00,135.72,135.92,135.72,135.92,19200.0,125.0972,125.2815,125.0972,125.2815,19200.0
2015-04-08 15:55:00,135.93,136.21,135.89,136.18,68000.0,125.2907,125.5488,125.2539,125.5212,68000.0
2015-04-09 09:30:00,136.21,136.42,135.88,136.27,10200.0,125.5488,125.7424,125.2447,125.6041,10200.0
2015-04-09 09:35:00,136.44,136.65,135.96,135.96,13000.0,125.7608,125.9544,125.3184,125.3184,13000.0
2015-04-09 09:40:00,135.82,136.65,135.79,136.62,3700.0,125.1894,125.9544,125.1617,125.9267,3700.0
2015-04-09 09:45:00,136.63,137.0,136.55,137.0,4200.0,125.936,126.277,125.8622,126.277,4200.0
2015-04-09 09:50:00,136.8,136.8,136.5,136.5,4700.0,126.0926,126.0926,125.8161,125.8161,4700.0
2015-04-09 09:55:00,136.5,136.95,136.5,136.88,12100.0,125.8161,126.2309,125.8161,126.1664,12100.0
2015-04-09 10:00:00,136.88,137.27,136.67,137.24,5200.0,126.1664,126.5259,125.9728,126.4982,5200.0
2015-04-09 10:05:00,137.08,137.08,136.52,136.87,7300.0,126.3507,126.3507,125.8346,126.1572,7300.0
2015-04-09 10:10:00,136.78,136.92,136.63,136.92,2700.0,126.0742,126.2033,125.936,126.2033,2700.0
2015-04-09 10:15:00,136.88,136.88,136.53,136.53,700.0,126.1664,126.1664,125.8438,125.8438,700.0
2015-04-09 10:20:00,136.52,136.59,136.37,136.42,1400.0,125.8346,125.8991,125.6963,125.7424,1400.0
2015-04-09 10:25:00,136.25,136.41,136.14,136.41,3900.0,125.5857,125.7332,125.4843,125.7332,3900.0
2015-04-09 10:30:00,136.36,136.43,136.3,136.37,3600.0,125.6871,125.7516,125.6318,125.6963,3600.0
2015-04-09 10:35:00,136.43,136.43,136.18,136.24,3100.0,125.7516,125.7516,125.5212,125.5765,3100.0
2015-04-09 10:40:00,136.23,136.23,135.97,136.11,1400.0,125.5673,125.5673,125.3276,125.4567,1400.0
2015-04-09 10:45:00,136.05,136.05,135.7,135.8,2400.0,125.4013,125.4013,125.0787,125.1709,2400.0
2015-04-09 10:50:00,135.89,135.95,135.71,135.95,1600.0,125.2539,125.3092,125.088,125.3092,1600.0
2015-04-09 10:55:00,135.98,136.1,135.95,136.09,1200.0,125.3368,125.4474,125.3092,125.4382,1200.0
2015-04-09 11:00:00,135.99,135.99,135.82,135.88,1900.0,125.346,125.346,125.1894,125.2447,1900.0
2015-04-09 11:05:00,135.9,135.92,135.85,135.87,1400.0,125.2631,125.2815,125.217,125.2354,1400.0
2015-04-09 11:10:00,135.82,135.9,135.69,135.78,2000.0,125.1894,125.2631,125.0695,125.1525,2000.0
2015-04-09 11:15:00,135.72,135.72,135.58,135.58,400.0,125.0972,125.0972,124.9681,124.9681,400.0
2015-04-09 11:20:00,135.52,135.59,135.38,135.56,1400.0,124.9128,124.9774,124.7838,124.9497,1400.0
2015-04-09 11:25:00,135.56,135.76,135.44,135.61,900.0,124.9497,125.134,124.8391,124.9958,900.0
2015-04-09 11:30:00,135.56,135.82,135.54,135.81,1800.0,124.9497,125.1894,124.9313,125.1801,1800.0
2015-04-09 11:35:00,135.77,135.79,135.73,135.79,1500.0,125.1433,125.1617,125.1064,125.1617,1500.0
2015-04-09 11:40:00,135.71,135.9,135.7,135.9,1400.0,125.088,125.2631,125.0787,125.2631,1400.0
2015-04-09 11:45:00,135.83,136.0,135.83,136.0,2000.0,125.1986,125.3553,125.1986,125.3553,2000.0
2015-04-09 11:50:00,135.97,135.97,135.96,135.96,200.0,125.3276,125.3276,125.3184,125.3184,200.0
2015-04-09 11:55:00,136.0,136.0,135.93,135.97,1200.0,125.3553,125.3553,125.2907,125.3276,1200.0
2015-04-09 12:00:00,136.02,136.07,136.02,136.06,900.0,125.3737,125.4198,125.3737,125.4106,900.0
2015-04-09 12:05:00,136.08,136.16,135.99,136.13,6300.0,125.429,125.5027,125.346,125.4751,6300.0
2015-04-09 12:10:00,136.17,136.18,136.04,136.04,1100.0,125.512,125.5212,125.3921,125.3921,1100.0
2015-04-09 12:15:00,136.17,136.27,136.17,136.27,1800.0,125.512,125.6041,125.512,125.6041,1800.0
2015-04-09 12:20:00,136.24,136.3,136.17,136.27,1900.0,125.5765,125.6318,125.512,125.6041,1900.0
2015-04-09 12:25:00,136.27,136.64,136.27,136.5,4500.0,125.6041,125.9452,125.6041,125.8161,4500.0
2015-04-09 12:30:00,136.47,136.47,136.45,136.45,200.0,125.7885,125.7885,125.77,125.77,200.0
2015-04-09 12:35:00,136.42,136.5,136.4,136.5,600.0,125.7424,125.8161,125.724,125.8161,600.0
2015-04-09 12:40:00,136.42,136.42,136.22,136.22,2500.0,125.7424,125.7424,125.558,125.558,2500.0
2015-04-09 12:45:00,136.27,136.31,136.27,136.31,500.0,125.6041,125.641,125.6041,125.641,500.0
2015-04-09 12:50:00,136.38,136.46,136.38,136.46,1100.0,125.7055,125.7793,125.7055,125.7793,1100.0
2015-04-09 12:55:00,136.48,136.5,136.36,136.43,1900.0,125.7977,125.8161,125.6871,125.7516,1900.0
2015-04-09 13:00:00,136.47,136.52,136.43,136.43,600.0,125.7885,125.8346,125.7516,125.7516,600.0
2015-04-09 13:05:00,136.5,136.55,136.48,136.53,1500.0,125.8161,125.8622,125.7977,125.8438,1500.0
2015-04-09 13:10:00,136.56,136.56,136.47,136.47,600.0,125.8714,125.8714,125.7885,125.7885,600.0
2015-04-09 13:15:00,136.46,136.5,136.46,136.5,200.0,125.7793,125.8161,125.7793,125.8161,200.0
2015-04-09 13:20:00,136.55,136.61,136.55,136.61,400.0,125.8622,125.9175,125.8622,125.9175,400.0
2015-04-09 13:25:00,136.56,136.56,136.35,136.38,1900.0,125.8714,125.8714,125.6779,125.7055,1900.0
2015-04-09 13:30:00,136.31,136.31,136.19,136.24,1700.0,125.641,125.641,125.5304,125.5765,1700.0
2015-04-09 13:35:00,136.24,136.34,136.19,136.2,3400.0,125.5765,125.6687,125.5304,125.5396,3400.0
2015-04-09 13:40:00,136.2,136.27,136.1,136.27,1400.0,125.5396,125.6041,125.4474,125.6041,1400.0
2015-04-09 13:45:00,136.26,136.31,136.26,136.27,500.0,125.5949,125.641,125.5949,125.6041,500.0
2015-04-09 13:50:00,136.3,136.33,136.2,136.2,1700.0,125.6318,125.6594,125.5396,125.5396,1700.0
2015-04-09 13:55:00,136.11,136.17,136.08,136.09,400.0,125.4567,125.512,125.429,125.4382,400.0
2015-04-09 14:00:00,136.09,136.09,136.03,136.03,1300.0,125.4382,125.4382,125.3829,125.3829,1300.0
2015-04-09 14:05:00,136.09,136.12,136.07,136.09,1000.0,125.4382,125.4659,125.4198,125.4382,1000.0
2015-04-09 14:10:00,136.14,136.19,136.14,136.14,600.0,125.4843,125.5304,125.4843,125.4843,600.0
2015-04-09 14:15:00,136.18,136.31,136.18,136.27,2400.0,125.5212,125.641,125.5212,125.6041,2400.0
2015-04-09 14:20:00,136.3,136.36,136.24,136.36,2100.0,125.6318,125.6871,125.5765,125.6871,2100.0
2015-04-09 14:25:00,136.39,136.41,136.33,136.33,1000.0,125.7147,125.7332,125.6594,125.6594,1000.0
2015-04-09 14:30:00,136.33,136.33,136.33,136.33,100.0,125.6594,125.6594,125.6594,125.6594,100.0
2015-04-09 14:35:00,136.34,136.51,136.33,136.51,1400.0,125.6687,125.8253,125.6594,125.8253,1400.0
2015-04-09 14:40:00,136.45,136.47,136.37,136.41,1600.0,125.77,125.7885,125.6963,125.7332,1600.0
2015-04-09 14:45:00,136.37,136.44,136.37,136.42,1100.0,125.6963,125.7608,125.6963,125.7424,1100.0
2015-04-09 14:50:00,136.37,136.47,136.32,136.47,8700.0,125.6963,125.7885,125.6502,125.7885,8700.0
2015-04-09 14:55:00,136.4,136.56,136.39,136.56,800.0,125.724,125.8714,125.7147,125.8714,800.0
2015-04-09 15:00:00,136.56,136.74,136.48,136.67,13400.0,125.8714,126.0373,125.7977,125.9728,13400.0
2015-04-09 15:05:00,136.79,136.8,136.65,136.66,2600.0,126.0834,126.0926,125.9544,125.9636,2600.0
2015-04-09 15:10:00,136.75,137.1,136.69,137.04,4100.0,126.0466,126.3692,125.9913,126.3139,4100.0
2015-04-09 15:15:00,137.05,137.05,136.94,137.02,700.0,126.3231,126.3231,126.2217,126.2954,700.0
2015-04-09 15:20:00,136.99,137.02,136.91,136.92,3000.0,126.2678,126.2954,126.194,126.2033,3000.0
2015-04-09 15:25:00,136.89,137.05,136.86,137.05,2600.0,126.1756,126.3231,126.1479,126.3231,2600.0
2015-04-09 15:30:00,137.07,137.1,136.79,136.79,2800.0,126.3415,126.3692,126.0834,126.0834,2800.0
2015-04-09 15:35:00,136.82,136.82,136.71,136.82,3800.0,126.1111,126.1111,126.0097,126.1111,3800.0
2015-04-09 15:40:00,136.81,136.82,136.72,136.79,5000.0,126.1019,126.1111,126.0189,126.0834,5000.0
2015-04-09 15:45:00,136.83,136.86,136.74,136.83,11200.0,126.1203,126.1479,126.0373,126.1203,11200.0
2015-04-09 15:50:00,136.82,136.96,136.77,136.94,7600.0,126.1111,126.2401,126.065,126.2217,7600.0
2015-04-09 15:55:00,136.96,137.12,136.89,136.98,23800.0,126.2401,126.3876,126.1756,126.2586,23800.0
2015-04-10 09:30:00,136.76,137.26,136.76,137.26,4100.0,126.0558,126.5166,126.0558,126.5166,4100.0
2015-04-10 09:35:00,137.56,138.4,137.56,138.4,800.0,126.7932,127.5674,126.7932,127.5674,800.0
2015-04-10 09:40:00,138.09,138.1,137.19,137.2,2700.0,127.2817,127.2909,126.4521,126.4613,2700.0
2015-04-10 09:45:00,137.28,137.36,137.11,137.14,5500.0,126.5351,126.6088,126.3784,126.406,5500.0
2015-04-10 09:50:00,137.31,137.34,137.19,137.19,1400.0,126.5627,126.5904,126.4521,126.4521,1400.0
2015-04-10 09:55:00,137.06,137.25,136.94,137.25,3700.0,126.3323,126.5074,126.2217,126.5074,3700.0
2015-04-10 10:00:00,137.27,137.27,137.01,137.11,11000.0,126.5259,126.5259,126.2862,126.3784,11000.0
2015-04-10 10:05:00,137.12,137.53,136.91,137.53,7000.0,126.3876,126.7655,126.194,126.7655,7000.0
2015-04-10 10:10:00,137.53,137.61,137.36,137.61,1800.0,126.7655,126.8392,126.6088,126.8392,1800.0
2015-04-10 10:15:00,137.69,137.78,137.53,137.74,3700.0,126.913,126.9959,126.7655,126.9591,3700.0
2015-04-10 10:20:00,137.7,137.71,137.57,137.57,2900.0,126.9222,126.9314,126.8024,126.8024,2900.0
2015-04-10 10:25:00,137.57,137.82,137.57,137.71,3200.0,126.8024,127.0328,126.8024,126.9314,3200.0
2015-04-10 10:30:00,137.84,137.91,137.78,137.87,2600.0,127.0512,127.1158,126.9959,127.0789,2600.0
2015-04-10 10:35:00,137.88,138.09,137.87,137.99,3900.0,127.0881,127.2817,127.0789,127.1895,3900.0
2015-04-10 10:40:00,137.97,138.07,137.87,138.06,4000.0,127.1711,127.2632,127.0789,127.254,4000.0
2015-04-10 10:45:00,138.23,138.23,138.0,138.07,2200.0,127.4107,127.4107,127.1987,127.2632,2200.0
2015-04-10 10:50:00,138.12,138.15,138.05,138.07,4500.0,127.3093,127.337,127.2448,127.2632,4500.0
2015-04-10 10:55:00,138.06,138.06,137.78,137.78,3500.0,127.254,127.254,126.9959,126.9959,3500.0
2015-04-10 11:00:00,137.78,137.84,137.75,137.84,700.0,126.9959,127.0512,126.9683,127.0512,700.0
2015-04-10 11:05:00,137.96,137.98,137.82,137.82,4900.0,127.1619,127.1803,127.0328,127.0328,4900.0
2015-04-10 11:10:00,137.83,137.83,137.73,137.73,1600.0,127.042,127.042,126.9499,126.9499,1600.0
2015-04-10 11:15:00,137.82,137.93,137.82,137.93,1400.0,127.0328,127.1342,127.0328,127.1342,1400.0
2015-04-10 11:20:00,137.98,138.0,137.97,137.99,1400.0,127.1803,127.1987,127.1711,127.1895,1400.0
2015-04-10 11:25:00,138.01,138.08,138.01,138.08,700.0,127.2079,127.2725,127.2079,127.2725,700.0
2015-04-10 11:30:00,138.08,138.1,138.02,138.06,1200.0,127.2725,127.2909,127.2172,127.254,1200.0
2015-04-10 11:35:00,138.1,138.13,137.97,137.97,3600.0,127.2909,127.3185,127.1711,127.1711,3600.0
2015-04-10 11:40:00,137.91,138.14,137.9,138.14,5000.0,127.1158,127.3278,127.1065,127.3278,5000.0
2015-04-10 11:45:00,138.1,138.11,137.93,137.96,2300.0,127.2909,127.3001,127.1342,127.1619,2300.0
2015-04-10 11:50:00,138.0,138.02,137.99,138.02,1300.0,127.1987,127.2172,127.1895,127.2172,1300.0
2015-04-10 11:55:00,138.01,138.09,137.97,137.97,7300.0,127.2079,127.2817,127.1711,127.1711,7300.0
2015-04-10 12:00:00,137.99,137.99,137.97,137.97,500.0,127.1895,127.1895,127.1711,127.1711,500.0
2015-04-10 12:05:00,137.96,138.05,137.96,138.04,1800.0,127.1619,127.2448,127.1619,127.2356,1800.0
2015-04-10 12:10:00,138.04,138.04,137.95,137.95,900.0,127.2356,127.2356,127.1526,127.1526,900.0
2015-04-10 12:15:00,137.98,137.99,137.95,137.99,1300.0,127.1803,127.1895,127.1526,127.1895,1300.0
2015-04-10 12:20:00,137.98,138.01,137.96,138.01,1100.0,127.1803,127.2079,127.1619,127.2079,1100.0
2015-04-10 12:25:00,138.01,138.06,138.01,138.06,600.0,127.2079,127.254,127.2079,127.254,600.0
2015-04-10 12:30:00,138.1,138.13,138.1,138.11,600.0,127.2909,127.3185,127.2909,127.3001,600.0
2015-04-10 12:35:00,138.12,138.12,138.02,138.03,2500.0,127.3093,127.3093,127.2172,127.2264,2500.0
2015-04-10 12:40:00,138.02,138.02,137.98,138.0,1100.0,127.2172,127.2172,127.1803,127.1987,1100.0
2015-04-10 12:45:00,138.08,138.08,138.03,138.03,1000.0,127.2725,127.2725,127.2264,127.2264,1000.0
2015-04-10 12:50:00,137.97,137.97,137.97,137.97,100.0,127.1711,127.1711,127.1711,127.1711,100.0
2015-04-10 12:55:00,137.93,137.93,137.86,137.89,2000.0,127.1342,127.1342,127.0697,127.0973,2000.0
2015-04-10 13:00:00,137.88,137.92,137.85,137.92,1100.0,127.0881,127.125,127.0605,127.125,1100.0
2015-04-10 13:05:00,137.93,137.93,137.86,137.86,1000.0,127.1342,127.1342,127.0697,127.0697,1000.0
2015-04-10 13:10:00,137.87,137.87,137.71,137.71,2100.0,127.0789,127.0789,126.9314,126.9314,2100.0
2015-04-10 13:15:00,137.71,137.71,137.58,137.62,1300.0,126.9314,126.9314,126.8116,126.8485,1300.0
2015-04-10 13:20:00,137.68,137.73,137.68,137.71,900.0,126.9038,126.9499,126.9038,126.9314,900.0
2015-04-10 13:25:00,137.72,137.85,137.72,137.85,1100.0,126.9406,127.0605,126.9406,127.0605,1100.0
2015-04-10 13:30:00,137.88,137.99,137.88,137.99,1000.0,127.0881,127.1895,127.0881,127.1895,1000.0
2015-04-10 13:35:00,137.99,138.11,137.99,138.08,3200.0,127.1895,127.3001,127.1895,127.2725,3200.0
2015-04-10 13:40:00,138.08,138.11,138.05,138.05,900.0,127.2725,127.3001,127.2448,127.2448,900.0
2015-04-10 13:45:00,138.11,138.33,138.11,138.3,8600.0,127.3001,127.5029,127.3001,127.4752,8600.0
2015-04-10 13:50:00,138.35,138.37,138.34,138.37,700.0,127.5213,127.5398,127.5121,127.5398,700.0
2015-04-10 13:55:00,138.37,138.37,138.27,138.28,2100.0,127.5398,127.5398,127.4476,127.4568,2100.0
2015-04-10 14:00:00,138.29,138.33,138.26,138.3,2400.0,127.466,127.5029,127.4384,127.4752,2400.0
2015-04-10 14:05:00,138.32,138.32,138.29,138.3,600.0,127.4937,127.4937,127.466,127.4752,600.0
2015-04-10 14:10:00,138.3,138.39,138.28,138.39,2300.0,127.4752,127.5582,127.4568,127.5582,2300.0
2015-04-10 14:15:00,138.41,138.45,138.38,138.39,900.0,127.5766,127.6135,127.549,127.5582,900.0
2015-04-10 14:20:00,138.37,138.4,138.32,138.34,8600.0,127.5398,127.5674,127.4937,127.5121,8600.0
2015-04-10 14:25:00,138.35,138.38,138.32,138.35,3900.0,127.5213,127.549,127.4937,127.5213,3900.0
2015-04-10 14:30:00,138.32,138.36,138.23,138.28,9400.0,127.4937,127.5305,127.4107,127.4568,9400.0
2015-04-10 14:35:00,138.23,138.28,138.18,138.28,1100.0,127.4107,127.4568,127.3646,127.4568,1100.0
2015-04-10 14:40:00,138.23,138.25,138.19,138.23,1200.0,127.4107,127.4292,127.3739,127.4107,1200.0
2015-04-10 14:45:00,138.24,138.28,138.22,138.22,2000.0,127.4199,127.4568,127.4015,127.4015,2000.0
2015-04-10 14:50:00,138.23,138.23,138.14,138.17,3300.0,127.4107,127.4107,127.3278,127.3554,3300.0
2015-04-10 14:55:00,138.19,138.24,138.14,138.14,2100.0,127.3739,127.4199,127.3278,127.3278,2100.0
2015-04-10 15:00:00,138.14,138.16,138.12,138.15,3400.0,127.3278,127.3462,127.3093,127.337,3400.0
2015-04-10 15:05:00,138.12,138.15,138.05,138.05,9300.0,127.3093,127.337,127.2448,127.2448,9300.0
2015-04-10 15:10:00,138.04,138.07,138.04,138.06,3200.0,127.2356,127.2632,127.2356,127.254,3200.0
2015-04-10 15:15:00,138.06,138.08,137.99,137.99,3900.0,127.254,127.2725,127.1895,127.1895,3900.0
2015-04-10 15:20:00,138.04,138.11,138.04,138.09,2100.0,127.2356,127.3001,127.2356,127.2817,2100.0
2015-04-10 15:25:00,138.09,138.17,138.07,138.17,2800.0,127.2817,127.3554,127.2632,127.3554,2800.0
2015-04-10 15:30:00,138.2,138.2,138.08,138.13,9500.0,127.3831,127.3831,127.2725,127.3185,9500.0
2015-04-10 15:35:00,138.13,138.14,138.1,138.14,3700.0,127.3185,127.3278,127.2909,127.3278,3700.0
2015-04-10 15:40:00,138.13,138.22,138.13,138.22,6900.0,127.3185,127.4015,127.3185,127.4015,6900.0
2015-04-10 15:45:00,138.27,138.53,138.27,138.51,11100.0,127.4476,127.6872,127.4476,127.6688,11100.0
2015-04-10 15:50:00,138.51,138.55,138.48,138.52,7600.0,127.6688,127.7057,127.6412,127.678,7600.0
2015-04-10 15:55:00,138.55,138.58,138.49,138.57,26500.0,127.7057,127.7333,127.6504,127.7241,26500.0
2015-04-13 09:30:00,138.34,138.34,138.0,138.0,3200.0,127.5121,127.5121,127.1987,127.1987,3200.0
2015-04-13 09:35:00,137.73,138.32,137.73,138.18,3500.0,126.9499,127.4937,126.9499,127.3646,3500.0
2015-04-13 09:40:00,138.16,138.26,138.0,138.22,2600.0,127.3462,127.4384,127.1987,127.4015,2600.0
2015-04-13 09:45:00,138.25,138.4,138.23,138.23,1900.0,127.4292,127.5674,127.4107,127.4107,1900.0
2015-04-13 09:50:00,138.22,138.35,138.21,138.22,400.0,127.4015,127.5213,127.3923,127.4015,400.0
2015-04-13 09:55:00,138.44,138.58,138.27,138.58,6400.0,127.6043,127.7333,127.4476,127.7333,6400.0
2015-04-13 10:00:00,138.54,138.96,138.49,138.96,9100.0,127.6965,128.0836,127.6504,128.0836,9100.0
2015-04-13 10:05:00,138.94,139.07,138.64,138.64,3800.0,128.0651,128.185,127.7886,127.7886,3800.0
2015-04-13 10:10:00,138.61,138.99,138.56,138.9,3800.0,127.761,128.1112,127.7149,128.0283,3800.0
2015-04-13 10:15:00,138.68,138.84,138.65,138.74,3300.0,127.8255,127.973,127.7978,127.8808,3300.0
2015-04-13 10:20:00,138.7,138.87,138.7,138.81,2200.0,127.8439,128.0006,127.8439,127.9453,2200.0
2015-04-13 10:25:00,138.81,138.99,138.69,138.88,18300.0,127.9453,128.1112,127.8347,128.0098,18300.0
2015-04-13 10:30:00,138.81,138.89,138.76,138.76,16100.0,127.9453,128.0191,127.8992,127.8992,16100.0
2015-04-13 10:35:00,138.76,138.8,138.75,138.77,16100.0,127.8992,127.9361,127.89,127.9085,16100.0
2015-04-13 10:40:00,138.76,138.87,138.76,138.87,4200.0,127.8992,128.0006,127.8992,128.0006,4200.0
2015-04-13 10:45:00,138.87,138.87,138.76,138.78,2300.0,128.0006,128.0006,127.8992,127.9177,2300.0
2015-04-13 10:50:00,138.8,138.84,138.76,138.83,1600.0,127.9361,127.973,127.8992,127.9638,1600.0
2015-04-13 10:55:00,138.84,138.99,138.83,138.9,2900.0,127.973,128.1112,127.9638,128.0283,2900.0
2015-04-13 11:00:00,138.89,139.0,138.89,138.99,1700.0,128.0191,128.1205,128.0191,128.1112,1700.0
2015-04-13 11:05:00,138.94,139.02,138.93,139.0,2100.0,128.0651,128.1389,128.0559,128.1205,2100.0
2015-04-13 11:10:00,139.02,139.1,138.96,139.1,2500.0,128.1389,128.2126,128.0836,128.2126,2500.0
2015-04-13 11:15:00,139.14,139.2,139.11,139.13,3400.0,128.2495,128.3048,128.2218,128.2403,3400.0
2015-04-13 11:20:00,139.14,139.14,138.98,138.98,1100.0,128.2495,128.2495,128.102,128.102,1100.0
2015-04-13 11:25:00,138.94,139.0,138.89,138.89,2000.0,128.0651,128.1205,128.0191,128.0191,2000.0
2015-04-13 11:30:00,138.86,138.92,138.86,138.86,500.0,127.9914,128.0467,127.9914,127.9914,500.0
2015-04-13 11:35:00,138.93,139.03,138.87,138.97,3300.0,128.0559,128.1481,128.0006,128.0928,3300.0
2015-04-13 11:40:00,138.97,139.06,138.95,139.05,1800.0,128.0928,128.1758,128.0744,128.1665,1800.0
2015-04-13 11:45:00,139.01,139.06,138.96,139.0,3100.0,128.1297,128.1758,128.0836,128.1205,3100.0
2015-04-13 11:50:00,138.99,139.05,138.96,138.96,1400.0,128.1112,128.1665,128.0836,128.0836,1400.0
2015-04-13 11:55:00,139.05,139.2,139.04,139.2,3600.0,128.1665,128.3048,128.1573,128.3048,3600.0
2015-04-13 12:00:00,139.16,139.16,139.05,139.05,2000.0,128.2679,128.2679,128.1665,128.1665,2000.0
2015-04-13 12:05:00,139.03,139.07,138.89,138.89,1600.0,128.1481,128.185,128.0191,128.0191,1600.0
2015-04-13 12:10:00,138.87,138.98,138.87,138.98,2200.0,128.0006,128.102,128.0006,128.102,2200.0
2015-04-13 12:15:00,139.01,139.04,139.01,139.04,3800.0,128.1297,128.1573,128.1297,128.1573,3800.0
2015-04-13 12:20:00,139.02,139.04,139.01,139.02,3800.0,128.1389,128.1573,128.1297,128.1389,3800.0
2015-04-13 12:25:00,139.01,139.09,139.01,139.07,3400.0,128.1297,128.2034,128.1297,128.185,3400.0
2015-04-13 12:30:00,139.07,139.16,139.07,139.16,400.0,128.185,128.2679,128.185,128.2679,400.0
2015-04-13 12:35:00,139.12,139.18,139.12,139.18,400.0,128.2311,128.2864,128.2311,128.2864,400.0
2015-04-13 12:40:00,139.17,139.18,139.05,139.06,2300.0,128.2771,128.2864,128.1665,128.1758,2300.0
2015-04-13 12:45:00,139.08,139.16,139.01,139.15,8400.0,128.1942,128.2679,128.1297,128.2587,8400.0
2015-04-13 12:50:00,139.16,139.19,139.15,139.18,1900.0,128.2679,128.2956,128.2587,128.2864,1900.0
2015-04-13 12:55:00,139.15,139.15,139.1,139.1,1200.0,128.2587,128.2587,128.2126,128.2126,1200.0
2015-04-13 13:00:00,139.02,139.06,139.01,139.02,3200.0,128.1389,128.1758,128.1297,128.1389,3200.0
2015-04-13 13:05:00,139.01,139.04,138.99,139.04,3900.0,128.1297,128.1573,128.1112,128.1573,3900.0
2015-04-13 13:10:00,139.01,139.03,139.01,139.03,2100.0,128.1297,128.1481,128.1297,128.1481,2100.0
2015-04-13 13:15:00,139.01,139.06,139.01,139.06,3600.0,128.1297,128.1758,128.1297,128.1758,3600.0
2015-04-13 13:20:00,139.06,139.11,139.01,139.02,2100.0,128.1758,128.2218,128.1297,128.1389,2100.0
2015-04-13 13:25:00,139.05,139.07,139.01,139.07,2300.0,128.1665,128.185,128.1297,128.185,2300.0
2015-04-13 13:30:00,139.02,139.02,138.83,138.85,3100.0,128.1389,128.1389,127.9638,127.9822,3100.0
2015-04-13 13:35:00,138.85,138.85,138.75,138.75,4700.0,127.9822,127.9822,127.89,127.89,4700.0
2015-04-13 13:40:00,138.73,138.73,138.38,138.44,1900.0,127.8716,127.8716,127.549,127.6043,1900.0
2015-04-13 13:45:00,138.28,138.3,138.28,138.29,700.0,127.4568,127.4752,127.4568,127.466,700.0
2015-04-13 13:50:00,138.2,138.41,138.13,138.35,2700.0,127.3831,127.5766,127.3185,127.5213,2700.0
2015-04-13 13:55:00,138.38,138.42,138.38,138.42,700.0,127.549,127.5858,127.549,127.5858,700.0
2015-04-13 14:00:00,138.42,138.42,138.42,138.42,100.0,127.5858,127.5858,127.5858,127.5858,100.0
2015-04-13 14:05:00,138.43,138.44,138.27,138.27,800.0,127.5951,127.6043,127.4476,127.4476,800.0
2015-04-13 14:10:00,138.33,138.33,138.29,138.29,600.0,127.5029,127.5029,127.466,127.466,600.0
2015-04-13 14:15:00,138.26,138.3,138.26,138.29,300.0,127.4384,127.4752,127.4384,127.466,300.0
2015-04-13 14:20:00,138.31,138.43,138.31,138.43,5300.0,127.4845,127.5951,127.4845,127.5951,5300.0
2015-04-13 14:25:00,138.42,138.42,138.36,138.37,2000.0,127.5858,127.5858,127.5305,127.5398,2000.0
2015-04-13 14:30:00,138.43,138.44,138.37,138.37,2100.0,127.5951,127.6043,127.5398,127.5398,2100.0
2015-04-13 14:35:00,138.36,138.45,138.36,138.45,1400.0,127.5305,127.6135,127.5305,127.6135,1400.0
2015-04-13 14:40:00,138.42,138.47,138.42,138.47,800.0,127.5858,127.6319,127.5858,127.6319,800.0
2015-04-13 14:45:00,138.44,138.46,138.21,138.21,1600.0,127.6043,127.6227,127.3923,127.3923,1600.0
2015-04-13 14:50:00,138.24,138.24,138.05,138.05,2300.0,127.4199,127.4199,127.2448,127.2448,2300.0
2015-04-13 14:55:00,138.07,138.11,138.03,138.03,900.0,127.2632,127.3001,127.2264,127.2264,900.0
2015-04-13 15:00:00,138.03,138.04,137.78,137.83,5900.0,127.2264,127.2356,126.9959,127.042,5900.0
2015-04-13 15:05:00,137.83,138.04,137.82,138.04,2600.0,127.042,127.2356,127.0328,127.2356,2600.0
2015-04-13 15:10:00,138.05,138.05,137.98,137.98,400.0,127.2448,127.2448,127.1803,127.1803,400.0
2015-04-13 15:15:00,137.96,137.96,137.82,137.82,1000.0,127.1619,127.1619,127.0328,127.0328,1000.0
2015-04-13 15:20:00,137.89,137.89,137.74,137.74,1700.0,127.0973,127.0973,126.9591,126.9591,1700.0
2015-04-13 15:25:00,137.78,137.78,137.7,137.76,2500.0,126.9959,126.9959,126.9222,126.9775,2500.0
2015-04-13 15:30:00,137.7,137.8,137.7,137.77,2800.0,126.9222,127.0144,126.9222,126.9867,2800.0
2015-04-13 15:35:00,137.77,137.78,137.71,137.77,3700.0,126.9867,126.9959,126.9314,126.9867,3700.0
2015-04-13 15:40:00,137.76,137.94,137.75,137.94,3800.0,126.9775,127.1434,126.9683,127.1434,3800.0
2015-04-13 15:45:00,137.89,138.01,137.81,137.93,16100.0,127.0973,127.2079,127.0236,127.1342,16100.0
2015-04-13 15:50:00,137.92,137.97,137.82,137.97,11200.0,127.125,127.1711,127.0328,127.1711,11200.0
2015-04-13 15:55:00,137.98,138.03,137.89,138.01,53800.0,127.1803,127.2264,127.0973,127.2079,53800.0
2015-04-14 09:30:00,138.17,138.93,137.69,138.82,9400.0,127.3554,128.0559,126.913,127.9545,9400.0
2015-04-14 09:35:00,138.6,138.6,138.52,138.53,400.0,127.7518,127.7518,127.678,127.6872,400.0
2015-04-14 09:40:00,138.63,138.89,138.6,138.71,9200.0,127.7794,128.0191,127.7518,127.8531,9200.0
2015-04-14 09:45:00,138.78,138.93,138.72,138.86,3900.0,127.9177,128.0559,127.8624,127.9914,3900.0
2015-04-14 09:50:00,138.92,139.02,138.87,138.91,6800.0,128.0467,128.1389,128.0006,128.0375,6800.0
2015-04-14 09:55:00,138.91,139.0,138.3,138.3,20000.0,128.0375,128.1205,127.4752,127.4752,20000.0
2015-04-14 10:00:00,138.3,138.3,137.94,137.94,6000.0,127.4752,127.4752,127.1434,127.1434,6000.0
2015-04-14 10:05:00,137.86,137.86,137.55,137.74,1600.0,127.0697,127.0697,126.7839,126.9591,1600.0
2015-04-14 10:10:00,137.65,138.2,137.64,138.2,3900.0,126.8761,127.3831,126.8669,127.3831,3900.0
2015-04-14 10:15:00,138.21,138.39,138.21,138.3,2700.0,127.3923,127.5582,127.3923,127.4752,2700.0
2015-04-14 10:20:00,138.34,138.37,138.13,138.14,3100.0,127.5121,127.5398,127.3185,127.3278,3100.0
2015-04-14 10:25:00,138.15,138.18,138.01,138.17,4300.0,127.337,127.3646,127.2079,127.3554,4300.0
2015-04-14 10:30:00,138.19,138.24,137.76,137.76,3300.0,127.3739,127.4199,126.9775,126.9775,3300.0
2015-04-14 10:35:00,137.74,137.77,137.59,137.67,3400.0,126.9591,126.9867,126.8208,126.8946,3400.0
2015-04-14 10:40:00,137.79,137.95,137.68,137.95,4000.0,127.0052,127.1526,126.9038,127.1526,4000.0
2015-04-14 10:45:00,137.95,138.02,137.91,138.02,1500.0,127.1526,127.2172,127.1158,127.2172,1500.0
2015-04-14 10:50:00,137.86,137.95,137.85,137.93,1500.0,127.0697,127.1526,127.0605,127.1342,1500.0
2015-04-14 10:55:00,137.93,137.97,137.84,137.84,2500.0,127.1342,127.1711,127.0512,127.0512,2500.0
2015-04-14 11:00:00,137.62,137.75,137.62,137.7,11000.0,126.8485,126.9683,126.8485,126.9222,11000.0
2015-04-14 11:05:00,137.67,137.72,137.64,137.72,6300.0,126.8946,126.9406,126.8669,126.9406,6300.0
2015-04-14 11:10:00,137.69,138.01,137.67,138.01,8600.0,126.913,127.2079,126.8946,127.2079,8600.0
2015-04-14 11:15:00,138.02,138.18,138.0,138.0,3900.0,127.2172,127.3646,127.1987,127.1987,3900.0
2015-04-14 11:20:00,138.04,138.16,138.04,138.14,3400.0,127.2356,127.3462,127.2356,127.3278,3400.0
2015-04-14 11:25:00,138.13,138.18,138.08,138.1,3300.0,127.3185,127.3646,127.2725,127.2909,3300.0
2015-04-14 11:30:00,138.13,138.18,138.08,138.18,1700.0,127.3185,127.3646,127.2725,127.3646,1700.0
2015-04-14 11:35:00,138.16,138.17,137.99,138.09,1700.0,127.3462,127.3554,127.1895,127.2817,1700.0
2015-04-14 11:40:00,138.03,138.03,137.87,137.87,1700.0,127.2264,127.2264,127.0789,127.0789,1700.0
2015-04-14 11:45:00,137.92,137.93,137.59,137.61,28900.0,127.125,127.1342,126.8208,126.8392,28900.0
2015-04-14 11:50:00,137.55,137.6,137.52,137.53,1300.0,126.7839,126.83,126.7563,126.7655,1300.0
2015-04-14 11:55:00,137.47,137.61,137.41,137.45,2000.0,126.7102,126.8392,126.6549,126.6918,2000.0
2015-04-14 12:00:00,137.41,137.41,137.36,137.36,600.0,126.6549,126.6549,126.6088,126.6088,600.0
2015-04-14 12:05:00,137.35,137.35,136.99,137.27,12600.0,126.5996,126.5996,126.2678,126.5259,12600.0
2015-04-14 12:10:00,137.26,137.34,137.17,137.34,2100.0,126.5166,126.5904,126.4337,126.5904,2100.0
2015-04-14 12:15:00,137.34,137.34,137.07,137.07,2800.0,126.5904,126.5904,126.3415,126.3415,2800.0
2015-04-14 12:20:00,137.08,137.14,137.0,137.0,2300.0,126.3507,126.406,126.277,126.277,2300.0
2015-04-14 12:25:00,137.0,137.05,136.95,136.95,2000.0,126.277,126.3231,126.2309,126.2309,2000.0
2015-04-14 12:30:00,136.99,137.15,136.99,137.13,4300.0,126.2678,126.4153,126.2678,126.3968,4300.0
2015-04-14 12:35:00,137.18,137.2,137.13,137.15,2500.0,126.4429,126.4613,126.3968,126.4153,2500.0
2015-04-14 12:40:00,137.13,137.16,136.86,136.86,4600.0,126.3968,126.4245,126.1479,126.1479,4600.0
2015-04-14 12:45:00,136.87,137.01,136.87,136.98,4000.0,126.1572,126.2862,126.1572,126.2586,4000.0
2015-04-14 12:50:00,137.01,137.03,136.93,136.93,7400.0,126.2862,126.3046,126.2125,126.2125,7400.0
2015-04-14 12:55:00,136.94,136.94,136.76,136.83,4800.0,126.2217,126.2217,126.0558,126.1203,4800.0
2015-04-14 13:00:00,136.83,137.0,136.83,136.99,5600.0,126.1203,126.277,126.1203,126.2678,5600.0
2015-04-14 13:05:00,137.01,137.2,137.01,137.19,3500.0,126.2862,126.4613,126.2862,126.4521,3500.0
2015-04-14 13:10:00,137.11,137.22,137.08,137.12,5300.0,126.3784,126.4798,126.3507,126.3876,5300.0
2015-04-14 13:15:00,137.08,137.08,137.03,137.05,900.0,126.3507,126.3507,126.3046,126.3231,900.0
2015-04-14 13:20:00,137.02,137.05,137.02,137.03,500.0,126.2954,126.3231,126.2954,126.3046,500.0
2015-04-14 13:25:00,137.05,137.19,137.05,137.18,4200.0,126.3231,126.4521,126.3231,126.4429,4200.0
2015-04-14 13:30:00,137.2,137.49,137.2,137.42,7300.0,126.4613,126.7286,126.4613,126.6641,7300.0
2015-04-14 13:35:00,137.41,137.57,137.41,137.56,3100.0,126.6549,126.8024,126.6549,126.7932,3100.0
2015-04-14 13:40:00,137.59,137.83,137.53,137.83,5500.0,126.8208,127.042,126.7655,127.042,5500.0
2015-04-14 13:45:00,137.82,137.83,137.73,137.81,3200.0,127.0328,127.042,126.9499,127.0236,3200.0
2015-04-14 13:50:00,137.8,138.07,137.77,138.07,4500.0,127.0144,127.2632,126.9867,127.2632,4500.0
2015-04-14 13:55:00,138.07,138.21,138.04,138.21,1700.0,127.2632,127.3923,127.2356,127.3923,1700.0
2015-04-14 14:00:00,138.13,138.22,138.04,138.13,2800.0,127.3185,127.4015,127.2356,127.3185,2800.0
2015-04-14 14:05:00,138.13,138.18,138.1,138.1,2000.0,127.3185,127.3646,127.2909,127.2909,2000.0
2015-04-14 14:10:00,138.16,138.16,137.87,137.87,4000.0,127.3462,127.3462,127.0789,127.0789,4000.0
2015-04-14 14:15:00,137.94,138.13,137.87,138.13,2600.0,127.1434,127.3185,127.0789,127.3185,2600.0
2015-04-14 14:20:00,138.05,138.09,137.98,138.01,1100.0,127.2448,127.2817,127.1803,127.2079,1100.0
2015-04-14 14:25:00,137.99,138.29,137.94,138.27,6000.0,127.1895,127.466,127.1434,127.4476,6000.0
2015-04-14 14:30:00,138.13,138.27,138.13,138.24,3500.0,127.3185,127.4476,127.3185,127.4199,3500.0
2015-04-14 14:35:00,138.19,138.21,138.02,138.02,2200.0,127.3739,127.3923,127.2172,127.2172,2200.0
2015-04-14 14:40:00,137.93,138.03,137.93,138.01,1900.0,127.1342,127.2264,127.1342,127.2079,1900.0
2015-04-14 14:45:00,138.01,138.04,137.96,138.01,4500.0,127.2079,127.2356,127.1619,127.2079,4500.0
2015-04-14 14:50:00,137.97,138.1,137.97,138.09,1900.0,127.1711,127.2909,127.1711,127.2817,1900.0
2015-04-14 14:55:00,138.08,138.3,138.01,138.3,2800.0,127.2725,127.4752,127.2079,127.4752,2800.0
2015-04-14 15:00:00,138.3,138.46,138.3,138.46,2100.0,127.4752,127.6227,127.4752,127.6227,2100.0
2015-04-14 15:05:00,138.46,138.65,138.45,138.56,6300.0,127.6227,127.7978,127.6135,127.7149,6300.0
2015-04-14 15:10:00,138.59,138.73,138.55,138.73,2900.0,127.7425,127.8716,127.7057,127.8716,2900.0
2015-04-14 15:15:00,138.73,138.84,138.7,138.83,2200.0,127.8716,127.973,127.8439,127.9638,2200.0
2015-04-14 15:20:00,138.83,138.83,138.57,138.57,7000.0,127.9638,127.9638,127.7241,127.7241,7000.0
2015-04-14 15:25:00,138.5,138.5,138.36,138.38,6500.0,127.6596,127.6596,127.5305,127.549,6500.0
2015-04-14 15:30:00,138.38,138.64,138.36,138.51,9400.0,127.549,127.7886,127.5305,127.6688,9400.0
2015-04-14 15:35:00,138.47,138.47,138.34,138.38,4200.0,127.6319,127.6319,127.5121,127.549,4200.0
2015-04-14 15:40:00,138.35,138.47,138.3,138.34,4700.0,127.5213,127.6319,127.4752,127.5121,4700.0
2015-04-14 15:45:00,138.32,138.35,138.14,138.2,12500.0,127.4937,127.5213,127.3278,127.3831,12500.0
2015-04-14 15:50:00,138.22,138.22,138.14,138.14,8600.0,127.4015,127.4015,127.3278,127.3278,8600.0
2015-04-14 15:55:00,138.14,138.33,138.04,138.24,42800.0,127.3278,127.5029,127.2356,127.4199,42800.0
2015-04-15 09:30:00,138.81,138.81,138.81,138.81,2700.0,127.9453,127.9453,127.9453,127.9453,2700.0
2015-04-15 09:35:00,138.6,138.61,138.53,138.53,500.0,127.7518,127.761,127.6872,127.6872,500.0
2015-04-15 09:40:00,138.65,138.66,138.65,138.65,100.0,127.7978,127.8071,127.7978,127.7978,100.0
2015-04-15 09:45:00,138.84,139.13,138.84,139.03,1600.0,127.973,128.2403,127.973,128.1481,1600.0
2015-04-15 09:50:00,139.19,139.52,139.12,139.36,1800.0,128.2956,128.5998,128.2311,128.4523,1800.0
2015-04-15 09:55:00,139.37,139.75,139.28,139.62,12900.0,128.4615,128.8117,128.3785,128.6919,12900.0
2015-04-15 10:00:00,139.71,139.94,139.63,139.93,2900.0,128.7749,128.9869,128.7011,128.9777,2900.0
2015-04-15 10:05:00,139.99,140.31,139.99,140.21,7000.0,129.033,129.3279,129.033,129.2357,7000.0
2015-04-15 10:10:00,140.11,140.21,140.06,140.12,1400.0,129.1436,129.2357,129.0975,129.1528,1400.0
2015-04-15 10:15:00,140.18,140.21,140.03,140.21,900.0,129.2081,129.2357,129.0698,129.2357,900.0
2015-04-15 10:20:00,140.16,140.16,140.08,140.11,1100.0,129.1897,129.1897,129.1159,129.1436,1100.0
2015-04-15 10:25:00,140.13,140.14,139.96,139.96,5500.0,129.162,129.1712,129.0053,129.0053,5500.0
2015-04-15 10:30:00,139.93,140.01,139.93,139.93,1700.0,128.9777,129.0514,128.9777,128.9777,1700.0
2015-04-15 10:35:00,140.06,140.15,140.05,140.12,1300.0,129.0975,129.1804,129.0883,129.1528,1300.0
2015-04-15 10:40:00,140.1,140.47,140.09,140.47,4700.0,129.1344,129.4754,129.1251,129.4754,4700.0
2015-04-15 10:45:00,140.45,140.67,140.45,140.64,4100.0,129.457,129.6597,129.457,129.6321,4100.0
2015-04-15 10:50:00,140.71,140.82,140.69,140.78,8900.0,129.6966,129.798,129.6782,129.7611,8900.0
2015-04-15 10:55:00,140.7,140.73,140.57,140.63,1800.0,129.6874,129.715,129.5676,129.6229,1800.0
2015-04-15 11:00:00,140.72,140.77,140.62,140.77,1400.0,129.7058,129.7519,129.6137,129.7519,1400.0
2015-04-15 11:05:00,140.87,140.93,140.83,140.87,1200.0,129.8441,129.8994,129.8072,129.8441,1200.0
2015-04-15 11:10:00,140.94,141.19,140.9,141.19,9100.0,129.9086,130.139,129.8717,130.139,9100.0
2015-04-15 11:15:00,141.19,141.45,141.19,141.45,8400.0,130.139,130.3787,130.139,130.3787,8400.0
2015-04-15 11:20:00,141.45,141.45,141.28,141.36,7000.0,130.3787,130.3787,130.222,130.2957,7000.0
2015-04-15 11:25:00,141.36,141.71,141.29,141.59,16900.0,130.2957,130.6183,130.2312,130.5077,16900.0
2015-04-15 11:30:00,141.57,141.57,141.29,141.3,3300.0,130.4893,130.4893,130.2312,130.2404,3300.0
2015-04-15 11:35:00,141.32,141.88,141.31,141.88,17100.0,130.2589,130.775,130.2496,130.775,17100.0
2015-04-15 11:40:00,141.96,142.12,141.84,142.12,13400.0,130.8488,130.9962,130.7382,130.9962,13400.0
2015-04-15 11:45:00,142.11,142.2,141.99,142.0,8700.0,130.987,131.07,130.8764,130.8856,8700.0
2015-04-15 11:50:00,142.02,142.16,142.01,142.02,4100.0,130.9041,131.0331,130.8949,130.9041,4100.0
2015-04-15 11:55:00,142.0,142.17,141.99,142.03,3700.0,130.8856,131.0423,130.8764,130.9133,3700.0
2015-04-15 12:00:00,142.0,142.19,142.0,142.15,5100.0,130.8856,131.0608,130.8856,131.0239,5100.0
2015-04-15 12:05:00,142.18,142.34,142.18,142.21,7100.0,131.0516,131.199,131.0516,131.0792,7100.0
2015-04-15 12:10:00,142.24,142.3,142.18,142.21,1900.0,131.1069,131.1622,131.0516,131.0792,1900.0
2015-04-15 12:15:00,142.22,142.34,142.22,142.3,3300.0,131.0884,131.199,131.0884,131.1622,3300.0
2015-04-15 12:20:00,142.33,142.44,142.32,142.43,2400.0,131.1898,131.2912,131.1806,131.282,2400.0
2015-04-15 12:25:00,142.45,142.62,142.41,142.62,8600.0,131.3004,131.4571,131.2636,131.4571,8600.0
2015-04-15 12:30:00,142.61,142.61,142.52,142.57,4600.0,131.4479,131.4479,131.3649,131.411,4600.0
2015-04-15 12:35:00,142.55,142.58,142.52,142.58,1500.0,131.3926,131.4202,131.3649,131.4202,1500.0
2015-04-15 12:40:00,142.6,142.62,142.6,142.62,1500.0,131.4387,131.4571,131.4387,131.4571,1500.0
2015-04-15 12:45:00,142.59,142.69,142.58,142.6,4800.0,131.4295,131.5216,131.4202,131.4387,4800.0
2015-04-15 12:50:00,142.62,142.77,142.59,142.77,4200.0,131.4571,131.5954,131.4295,131.5954,4200.0
2015-04-15 12:55:00,142.77,142.88,142.77,142.88,2900.0,131.5954,131.6968,131.5954,131.6968,2900.0
2015-04-15 13:00:00,142.86,142.87,142.78,142.87,4700.0,131.6783,131.6875,131.6046,131.6875,4700.0
2015-04-15 13:05:00,142.88,142.95,142.87,142.91,1300.0,131.6968,131.7613,131.6875,131.7244,1300.0
2015-04-15 13:10:00,142.93,142.98,142.75,142.84,2000.0,131.7428,131.7889,131.5769,131.6599,2000.0
2015-04-15 13:15:00,142.89,142.89,142.66,142.77,10200.0,131.706,131.706,131.494,131.5954,10200.0
2015-04-15 13:20:00,142.66,142.66,142.58,142.58,1200.0,131.494,131.494,131.4202,131.4202,1200.0
2015-04-15 13:25:00,142.55,142.66,142.52,142.66,4300.0,131.3926,131.494,131.3649,131.494,4300.0
2015-04-15 13:30:00,142.65,142.65,142.54,142.55,1100.0,131.4848,131.4848,131.3834,131.3926,1100.0
2015-04-15 13:35:00,142.6,142.7,142.53,142.53,1900.0,131.4387,131.5309,131.3742,131.3742,1900.0
2015-04-15 13:40:00,142.56,142.61,142.56,142.61,1300.0,131.4018,131.4479,131.4018,131.4479,1300.0
2015-04-15 13:45:00,142.63,142.65,142.58,142.6,1400.0,131.4663,131.4848,131.4202,131.4387,1400.0
2015-04-15 13:50:00,142.63,142.63,142.57,142.6,2000.0,131.4663,131.4663,131.411,131.4387,2000.0
2015-04-15 13:55:00,142.57,142.76,142.56,142.68,13600.0,131.411,131.5862,131.4018,131.5124,13600.0
2015-04-15 14:00:00,142.64,142.66,142.64,142.66,600.0,131.4755,131.494,131.4755,131.494,600.0
2015-04-15 14:05:00,142.7,142.76,142.68,142.74,6300.0,131.5309,131.5862,131.5124,131.5677,6300.0
2015-04-15 14:10:00,142.76,142.79,142.71,142.75,4000.0,131.5862,131.6138,131.5401,131.5769,4000.0
2015-04-15 14:15:00,142.74,142.79,142.71,142.79,2700.0,131.5677,131.6138,131.5401,131.6138,2700.0
2015-04-15 14:20:00,142.8,142.86,142.74,142.86,11800.0,131.623,131.6783,131.5677,131.6783,11800.0
2015-04-15 14:25:00,142.88,142.93,142.83,142.93,4200.0,131.6968,131.7428,131.6507,131.7428,4200.0
2015-04-15 14:30:00,142.97,142.97,142.92,142.93,2300.0,131.7797,131.7797,131.7336,131.7428,2300.0
2015-04-15 14:35:00,142.93,143.02,142.91,143.02,9300.0,131.7428,131.8258,131.7244,131.8258,9300.0
2015-04-15 14:40:00,143.0,143.03,142.97,143.02,3000.0,131.8074,131.835,131.7797,131.8258,3000.0
2015-04-15 14:45:00,142.99,143.06,142.97,143.04,8500.0,131.7982,131.8627,131.7797,131.8442,8500.0
2015-04-15 14:50:00,143.07,143.3,143.07,143.29,14000.0,131.8719,132.0839,131.8719,132.0747,14000.0
2015-04-15 14:55:00,143.25,143.3,143.04,143.04,7800.0,132.0378,132.0839,131.8442,131.8442,7800.0
2015-04-15 15:00:00,142.97,142.98,142.88,142.89,4700.0,131.7797,131.7889,131.6968,131.706,4700.0
2015-04-15 15:05:00,142.88,142.96,142.88,142.93,3800.0,131.6968,131.7705,131.6968,131.7428,3800.0
2015-04-15 15:10:00,142.94,142.96,142.79,142.79,4200.0,131.7521,131.7705,131.6138,131.6138,4200.0
2015-04-15 15:15:00,142.81,142.82,142.7,142.7,5000.0,131.6322,131.6415,131.5309,131.5309,5000.0
2015-04-15 15:20:00,142.66,142.72,142.43,142.49,13500.0,131.494,131.5493,131.282,131.3373,13500.0
2015-04-15 15:25:00,142.48,142.7,142.47,142.7,7400.0,131.3281,131.5309,131.3189,131.5309,7400.0
2015-04-15 15:30:00,142.74,142.74,142.47,142.47,7400.0,131.5677,131.5677,131.3189,131.3189,7400.0
2015-04-15 15:35:00,142.47,142.49,142.31,142.31,7200.0,131.3189,131.3373,131.1714,131.1714,7200.0
2015-04-15 15:40:00,142.25,142.31,142.13,142.17,8900.0,131.1161,131.1714,131.0055,131.0423,8900.0
2015-04-15 15:45:00,142.08,142.29,142.01,142.22,28700.0,130.9594,131.1529,130.8949,131.0884,28700.0
2015-04-15 15:50:00,142.21,142.26,142.19,142.23,15800.0,131.0792,131.1253,131.0608,131.0976,15800.0
2015-04-15 15:55:00,142.21,142.27,142.07,142.2,66000.0,131.0792,131.1345,130.9502,131.07,66000.0
2015-04-16 09:30:00,141.94,142.0,141.14,141.14,9700.0,130.8303,130.8856,130.093,130.093,9700.0
2015-04-16 09:35:00,140.71,141.26,140.71,141.07,500.0,129.6966,130.2036,129.6966,130.0284,500.0
2015-04-16 09:40:00,141.13,141.43,141.01,141.2,4400.0,130.0837,130.3603,129.9731,130.1483,4400.0
2015-04-16 09:45:00,141.14,141.24,140.92,141.1,2700.0,130.093,130.1851,129.8902,130.0561,2700.0
2015-04-16 09:50:00,141.07,141.14,140.75,140.94,7100.0,130.0284,130.093,129.7335,129.9086,7100.0
2015-04-16 09:55:00,140.99,141.07,140.93,141.04,11800.0,129.9547,130.0284,129.8994,130.0008,11800.0
2015-04-16 10:00:00,141.04,141.11,140.93,141.06,15800.0,130.0008,130.0653,129.8994,130.0192,15800.0
2015-04-16 10:05:00,141.02,141.15,140.97,141.12,20500.0,129.9823,130.1022,129.9363,130.0745,20500.0
2015-04-16 10:10:00,141.21,141.32,141.1,141.12,1100.0,130.1575,130.2589,130.0561,130.0745,1100.0
2015-04-16 10:15:00,141.12,141.19,141.0,141.02,5700.0,130.0745,130.139,129.9639,129.9823,5700.0
2015-04-16 10:20:00,141.15,141.16,140.98,141.06,37900.0,130.1022,130.1114,129.9455,130.0192,37900.0
2015-04-16 10:25:00,141.1,141.13,141.01,141.11,14200.0,130.0561,130.0837,129.9731,130.0653,14200.0
2015-04-16 10:30:00,141.09,141.21,141.0,141.09,12800.0,130.0469,130.1575,129.9639,130.0469,12800.0
2015-04-16 10:35:00,141.09,141.18,141.05,141.18,4800.0,130.0469,130.1298,130.01,130.1298,4800.0
2015-04-16 10:40:00,141.14,141.36,141.14,141.36,5200.0,130.093,130.2957,130.093,130.2957,5200.0
2015-04-16 10:45:00,141.31,141.33,141.23,141.25,4700.0,130.2496,130.2681,130.1759,130.1943,4700.0
2015-04-16 10:50:00,141.25,141.27,141.16,141.22,5500.0,130.1943,130.2128,130.1114,130.1667,5500.0
2015-04-16 10:55:00,141.23,141.28,141.2,141.24,3800.0,130.1759,130.222,130.1483,130.1851,3800.0
2015-04-16 11:00:00,141.24,141.29,141.23,141.29,4100.0,130.1851,130.2312,130.1759,130.2312,4100.0
2015-04-16 11:05:00,141.27,141.27,141.2,141.21,2200.0,130.2128,130.2128,130.1483,130.1575,2200.0
2015-04-16 11:10:00,141.24,141.26,141.22,141.26,3700.0,130.1851,130.2036,130.1667,130.2036,3700.0
2015-04-16 11:15:00,141.25,141.46,141.25,141.34,11000.0,130.1943,130.3879,130.1943,130.2773,11000.0
2015-04-16 11:20:00,141.34,141.34,141.33,141.33,200.0,130.2773,130.2773,130.2681,130.2681,200.0
2015-04-16 11:25:00,141.33,141.37,141.25,141.31,5200.0,130.2681,130.305,130.1943,130.2496,5200.0
2015-04-16 11:30:00,141.3,141.3,141.25,141.25,1400.0,130.2404,130.2404,130.1943,130.1943,1400.0
2015-04-16 11:35:00,141.3,141.31,141.13,141.17,2500.0,130.2404,130.2496,130.0837,130.1206,2500.0
2015-04-16 11:40:00,141.16,141.16,141.08,141.1,11800.0,130.1114,130.1114,130.0376,130.0561,11800.0
2015-04-16 11:45:00,141.07,141.18,141.07,141.18,2800.0,130.0284,130.1298,130.0284,130.1298,2800.0
2015-04-16 11:50:00,141.22,141.22,141.16,141.19,4100.0,130.1667,130.1667,130.1114,130.139,4100.0
2015-04-16 11:55:00,141.14,141.17,141.12,141.17,3100.0,130.093,130.1206,130.0745,130.1206,3100.0
2015-04-16 12:00:00,141.17,141.18,141.15,141.16,3300.0,130.1206,130.1298,130.1022,130.1114,3300.0
2015-04-16 12:05:00,141.11,141.16,141.1,141.15,5300.0,130.0653,130.1114,130.0561,130.1022,5300.0
2015-04-16 12:10:00,141.15,141.24,141.13,141.24,4000.0,130.1022,130.1851,130.0837,130.1851,4000.0
2015-04-16 12:15:00,141.3,141.32,141.25,141.32,5500.0,130.2404,130.2589,130.1943,130.2589,5500.0
2015-04-16 12:20:00,141.32,141.32,141.23,141.23,1300.0,130.2589,130.2589,130.1759,130.1759,1300.0
2015-04-16 12:25:00,141.27,141.28,141.19,141.19,2500.0,130.2128,130.222,130.139,130.139,2500.0
2015-04-16 12:30:00,141.21,141.23,141.17,141.23,2000.0,130.1575,130.1759,130.1206,130.1759,2000.0
2015-04-16 12:35:00,141.2,141.2,141.14,141.17,700.0,130.1483,130.1483,130.093,130.1206,700.0
2015-04-16 12:40:00,141.15,141.17,141.07,141.14,3000.0,130.1022,130.1206,130.0284,130.093,3000.0
2015-04-16 12:45:00,141.14,141.17,141.11,141.15,4100.0,130.093,130.1206,130.0653,130.1022,4100.0
2015-04-16 12:50:00,141.13,141.14,141.08,141.12,5000.0,130.0837,130.093,130.0376,130.0745,5000.0
2015-04-16 12:55:00,141.13,141.16,141.1,141.16,28900.0,130.0837,130.1114,130.0561,130.1114,28900.0
2015-04-16 13:00:00,141.17,141.17,141.15,141.15,600.0,130.1206,130.1206,130.1022,130.1022,600.0
2015-04-16 13:05:00,141.13,141.16,141.13,141.15,6000.0,130.0837,130.1114,130.0837,130.1022,6000.0
2015-04-16 13:10:00,141.17,141.17,141.11,141.16,6000.0,130.1206,130.1206,130.0653,130.1114,6000.0
2015-04-16 13:15:00,141.12,141.17,141.1,141.14,3300.0,130.0745,130.1206,130.0561,130.093,3300.0
2015-04-16 13:20:00,141.17,141.22,141.13,141.13,3400.0,130.1206,130.1667,130.0837,130.0837,3400.0
2015-04-16 13:25:00,141.08,141.09,141.04,141.04,2800.0,130.0376,130.0469,130.0008,130.0008,2800.0
2015-04-16 13:30:00,141.08,141.16,141.05,141.16,4300.0,130.0376,130.1114,130.01,130.1114,4300.0
2015-04-16 13:35:00,141.16,141.26,141.16,141.26,2600.0,130.1114,130.2036,130.1114,130.2036,2600.0
2015-04-16 13:40:00,141.24,141.25,141.17,141.25,3400.0,130.1851,130.1943,130.1206,130.1943,3400.0
2015-04-16 13:45:00,141.25,141.48,141.25,141.46,4600.0,130.1943,130.4063,130.1943,130.3879,4600.0
2015-04-16 13:50:00,141.52,141.58,141.46,141.46,2400.0,130.4432,130.4985,130.3879,130.3879,2400.0
2015-04-16 13:55:00,141.43,141.44,141.4,141.4,1100.0,130.3603,130.3695,130.3326,130.3326,1100.0
2015-04-16 14:00:00,141.36,141.57,141.33,141.54,11800.0,130.2957,130.4893,130.2681,130.4616,11800.0
2015-04-16 14:05:00,141.57,141.64,141.55,141.59,2200.0,130.4893,130.5538,130.4709,130.5077,2200.0
2015-04-16 14:10:00,141.61,141.63,141.58,141.63,1100.0,130.5262,130.5446,130.4985,130.5446,1100.0
2015-04-16 14:15:00,141.6,141.72,141.57,141.69,4100.0,130.5169,130.6276,130.4893,130.5999,4100.0
2015-04-16 14:20:00,141.72,141.78,141.68,141.77,2600.0,130.6276,130.6829,130.5907,130.6736,2600.0
2015-04-16 14:25:00,141.79,141.87,141.75,141.86,8200.0,130.6921,130.7658,130.6552,130.7566,8200.0
2015-04-16 14:30:00,141.83,141.85,141.75,141.75,3100.0,130.7289,130.7474,130.6552,130.6552,3100.0
2015-04-16 14:35:00,141.78,142.0,141.78,141.99,5500.0,130.6829,130.8856,130.6829,130.8764,5500.0
2015-04-16 14:40:00,142.0,142.05,141.97,142.02,1100.0,130.8856,130.9317,130.858,130.9041,1100.0
2015-04-16 14:45:00,142.05,142.16,141.92,141.92,6300.0,130.9317,131.0331,130.8119,130.8119,6300.0
2015-04-16 14:50:00,141.92,141.93,141.84,141.89,2200.0,130.8119,130.8211,130.7382,130.7843,2200.0
2015-04-16 14:55:00,141.89,141.89,141.61,141.61,1800.0,130.7843,130.7843,130.5262,130.5262,1800.0
2015-04-16 15:00:00,141.6,141.66,141.59,141.63,2500.0,130.5169,130.5723,130.5077,130.5446,2500.0
2015-04-16 15:05:00,141.6,141.62,141.58,141.59,2700.0,130.5169,130.5354,130.4985,130.5077,2700.0
2015-04-16 15:10:00,141.57,141.61,141.56,141.6,2700.0,130.4893,130.5262,130.4801,130.5169,2700.0
2015-04-16 15:15:00,141.59,141.63,141.56,141.58,5800.0,130.5077,130.5446,130.4801,130.4985,5800.0
2015-04-16 15:20:00,141.58,141.59,141.53,141.58,8800.0,130.4985,130.5077,130.4524,130.4985,8800.0
2015-04-16 15:25:00,141.58,141.58,141.45,141.49,3300.0,130.4985,130.4985,130.3787,130.4156,3300.0
2015-04-16 15:30:00,141.49,141.61,141.49,141.61,6300.0,130.4156,130.5262,130.4156,130.5262,6300.0
2015-04-16 15:35:00,141.62,141.88,141.62,141.88,5900.0,130.5354,130.775,130.5354,130.775,5900.0
2015-04-16 15:40:00,141.93,141.99,141.91,141.97,16600.0,130.8211,130.8764,130.8027,130.858,16600.0
2015-04-16 15:45:00,141.96,142.07,141.77,141.88,15700.0,130.8488,130.9502,130.6736,130.775,15700.0
2015-04-16 15:50:00,141.88,141.97,141.84,141.97,11900.0,130.775,130.858,130.7382,130.858,11900.0
2015-04-16 15:55:00,141.98,142.02,141.94,142.01,15100.0,130.8672,130.9041,130.8303,130.8949,15100.0
2015-04-17 09:30:00,140.59,140.59,139.9,140.13,22800.0,129.586,129.586,128.95,129.162,22800.0
2015-04-17 09:35:00,140.09,140.73,140.05,140.51,27600.0,129.1251,129.715,129.0883,129.5123,27600.0
2015-04-17 09:40:00,140.67,140.67,140.27,140.27,1000.0,129.6597,129.6597,129.291,129.291,1000.0
2015-04-17 09:45:00,140.47,140.53,140.01,140.02,3300.0,129.4754,129.5307,129.0514,129.0606,3300.0
2015-04-17 09:50:00,140.04,140.18,139.41,139.68,10100.0,129.0791,129.2081,128.4984,128.7472,10100.0
2015-04-17 09:55:00,139.5,139.67,139.37,139.66,13800.0,128.5813,128.738,128.4615,128.7288,13800.0
2015-04-17 10:00:00,139.66,139.74,139.13,139.21,11500.0,128.7288,128.8025,128.2403,128.314,11500.0
2015-04-17 10:05:00,139.14,139.29,139.11,139.22,4400.0,128.2495,128.3878,128.2218,128.3232,4400.0
2015-04-17 10:10:00,139.18,139.2,138.88,138.93,9900.0,128.2864,128.3048,128.0098,128.0559,9900.0
2015-04-17 10:15:00,138.86,139.14,138.77,139.06,5000.0,127.9914,128.2495,127.9085,128.1758,5000.0
2015-04-17 10:20:00,139.01,139.32,139.01,139.26,2500.0,128.1297,128.4154,128.1297,128.3601,2500.0
2015-04-17 10:25:00,139.22,139.22,139.0,139.17,2800.0,128.3232,128.3232,128.1205,128.2771,2800.0
2015-04-17 10:30:00,139.12,139.32,138.97,139.28,3700.0,128.2311,128.4154,128.0928,128.3785,3700.0
2015-04-17 10:35:00,139.32,139.38,139.09,139.14,5100.0,128.4154,128.4707,128.2034,128.2495,5100.0
2015-04-17 10:40:00,139.11,139.24,139.1,139.24,3500.0,128.2218,128.3417,128.2126,128.3417,3500.0
2015-04-17 10:45:00,139.25,139.36,139.22,139.36,4500.0,128.3509,128.4523,128.3232,128.4523,4500.0
2015-04-17 10:50:00,139.38,139.48,139.33,139.42,6900.0,128.4707,128.5629,128.4246,128.5076,6900.0
2015-04-17 10:55:00,139.41,139.56,139.41,139.56,6900.0,128.4984,128.6366,128.4984,128.6366,6900.0
2015-04-17 11:00:00,139.53,139.64,139.51,139.6,20000.0,128.609,128.7104,128.5905,128.6735,20000.0
2015-04-17 11:05:00,139.63,139.8,139.62,139.8,2200.0,128.7011,128.8578,128.6919,128.8578,2200.0
2015-04-17 11:10:00,139.84,140.05,139.84,140.03,1300.0,128.8947,129.0883,128.8947,129.0698,1300.0
2015-04-17 11:15:00,140.04,140.14,140.04,140.1,2300.0,129.0791,129.1712,129.0791,129.1344,2300.0
2015-04-17 11:20:00,140.07,140.24,140.07,140.24,1300.0,129.1067,129.2634,129.1067,129.2634,1300.0
2015-04-17 11:25:00,140.22,140.44,140.18,140.35,10200.0,129.245,129.4477,129.2081,129.3648,10200.0
2015-04-17 11:30:00,140.44,140.44,140.13,140.14,4300.0,129.4477,129.4477,129.162,129.1712,4300.0
2015-04-17 11:35:00,140.27,140.32,140.05,140.05,3100.0,129.291,129.3371,129.0883,129.0883,3100.0
2015-04-17 11:40:00,140.08,140.08,139.92,139.92,500.0,129.1159,129.1159,128.9684,128.9684,500.0
2015-04-17 11:45:00,139.91,139.96,139.84,139.89,1700.0,128.9592,129.0053,128.8947,128.9408,1700.0
2015-04-17 11:50:00,139.9,139.95,139.69,139.79,2300.0,128.95,128.9961,128.7564,128.8486,2300.0
2015-04-17 11:55:00,139.81,139.91,139.75,139.75,1400.0,128.8671,128.9592,128.8117,128.8117,1400.0
2015-04-17 12:00:00,139.72,139.74,139.71,139.72,400.0,128.7841,128.8025,128.7749,128.7841,400.0
2015-04-17 12:05:00,139.7,139.72,139.63,139.72,4400.0,128.7657,128.7841,128.7011,128.7841,4400.0
2015-04-17 12:10:00,139.72,139.72,139.72,139.72,100.0,128.7841,128.7841,128.7841,128.7841,100.0
2015-04-17 12:15:00,139.94,139.95,139.73,139.8,1800.0,128.9869,128.9961,128.7933,128.8578,1800.0
2015-04-17 12:20:00,139.88,139.94,139.69,139.71,2400.0,128.9316,128.9869,128.7564,128.7749,2400.0
2015-04-17 12:25:00,139.75,139.79,139.69,139.71,1300.0,128.8117,128.8486,128.7564,128.7749,1300.0
2015-04-17 12:30:00,139.66,139.76,139.63,139.76,1900.0,128.7288,128.821,128.7011,128.821,1900.0
2015-04-17 12:35:00,139.83,139.9,139.83,139.84,800.0,128.8855,128.95,128.8855,128.8947,800.0
2015-04-17 12:40:00,139.72,139.8,139.69,139.75,2900.0,128.7841,128.8578,128.7564,128.8117,2900.0
2015-04-17 12:45:00,139.72,139.78,139.67,139.74,5600.0,128.7841,128.8394,128.738,128.8025,5600.0
2015-04-17 12:50:00,139.76,139.81,139.6,139.62,1900.0,128.821,128.8671,128.6735,128.6919,1900.0
2015-04-17 12:55:00,139.63,139.82,139.58,139.82,3800.0,128.7011,128.8763,128.6551,128.8763,3800.0
2015-04-17 13:00:00,139.83,139.83,139.66,139.68,1300.0,128.8855,128.8855,128.7288,128.7472,1300.0
2015-04-17 13:05:00,139.74,139.75,139.63,139.72,6300.0,128.8025,128.8117,128.7011,128.7841,6300.0
2015-04-17 13:10:00,139.68,139.78,139.64,139.78,2600.0,128.7472,128.8394,128.7104,128.8394,2600.0
2015-04-17 13:15:00,139.6,139.75,139.59,139.75,3400.0,128.6735,128.8117,128.6643,128.8117,3400.0
2015-04-17 13:20:00,139.75,139.75,139.75,139.75,0.0,128.8117,128.8117,128.8117,128.8117,0.0
2015-04-17 13:25:00,139.9,139.91,139.74,139.75,2900.0,128.95,128.9592,128.8025,128.8117,2900.0
2015-04-17 13:30:00,139.79,139.83,139.6,139.78,7500.0,128.8486,128.8855,128.6735,128.8394,7500.0
2015-04-17 13:35:00,139.75,139.82,139.6,139.61,3400.0,128.8117,128.8763,128.6735,128.6827,3400.0
2015-04-17 13:40:00,139.63,139.77,139.5,139.57,13000.0,128.7011,128.8302,128.5813,128.6458,13000.0
2015-04-17 13:45:00,139.57,139.76,139.5,139.67,6900.0,128.6458,128.821,128.5813,128.738,6900.0
2015-04-17 13:50:00,139.73,139.73,139.33,139.33,1100.0,128.7933,128.7933,128.4246,128.4246,1100.0
2015-04-17 13:55:00,139.33,139.33,139.17,139.28,4400.0,128.4246,128.4246,128.2771,128.3785,4400.0
2015-04-17 14:00:00,139.33,139.56,139.33,139.53,6500.0,128.4246,128.6366,128.4246,128.609,6500.0
2015-04-17 14:05:00,139.44,139.59,139.4,139.48,13500.0,128.526,128.6643,128.4891,128.5629,13500.0
2015-04-17 14:10:00,139.41,139.5,139.34,139.5,1100.0,128.4984,128.5813,128.4338,128.5813,1100.0
2015-04-17 14:15:00,139.47,139.59,139.31,139.37,4100.0,128.5537,128.6643,128.4062,128.4615,4100.0
2015-04-17 14:20:00,139.44,139.58,139.35,139.57,5300.0,128.526,128.6551,128.4431,128.6458,5300.0
2015-04-17 14:25:00,139.57,139.57,139.5,139.53,3000.0,128.6458,128.6458,128.5813,128.609,3000.0
2015-04-17 14:30:00,139.53,139.61,139.41,139.55,6300.0,128.609,128.6827,128.4984,128.6274,6300.0
2015-04-17 14:35:00,139.5,139.76,139.5,139.76,1600.0,128.5813,128.821,128.5813,128.821,1600.0
2015-04-17 14:40:00,139.74,139.74,139.66,139.7,1900.0,128.8025,128.8025,128.7288,128.7657,1900.0
2015-04-17 14:45:00,139.76,139.76,139.52,139.52,1400.0,128.821,128.821,128.5998,128.5998,1400.0
2015-04-17 14:50:00,139.5,139.65,139.47,139.55,7000.0,128.5813,128.7196,128.5537,128.6274,7000.0
2015-04-17 14:55:00,139.57,139.64,139.54,139.56,2000.0,128.6458,128.7104,128.6182,128.6366,2000.0
2015-04-17 15:00:00,139.52,139.55,139.5,139.55,1300.0,128.5998,128.6274,128.5813,128.6274,1300.0
2015-04-17 15:05:00,139.49,139.53,139.35,139.53,6500.0,128.5721,128.609,128.4431,128.609,6500.0
2015-04-17 15:10:00,139.4,139.58,139.39,139.52,2900.0,128.4891,128.6551,128.4799,128.5998,2900.0
2015-04-17 15:15:00,139.54,139.55,139.46,139.49,1600.0,128.6182,128.6274,128.5444,128.5721,1600.0
2015-04-17 15:20:00,139.49,139.53,139.39,139.52,7200.0,128.5721,128.609,128.4799,128.5998,7200.0
2015-04-17 15:25:00,139.55,139.64,139.46,139.59,1700.0,128.6274,128.7104,128.5444,128.6643,1700.0
2015-04-17 15:30:00,139.64,139.97,139.64,139.97,6500.0,128.7104,129.0145,128.7104,129.0145,6500.0
2015-04-17 15:35:00,139.99,140.07,139.94,139.99,6400.0,129.033,129.1067,128.9869,129.033,6400.0
2015-04-17 15:40:00,140.0,140.07,139.98,140.07,6700.0,129.0422,129.1067,129.0237,129.1067,6700.0
2015-04-17 15:45:00,140.11,140.19,140.02,140.09,10700.0,129.1436,129.2173,129.0606,129.1251,10700.0
2015-04-17 15:50:00,140.03,140.11,140.01,140.09,16400.0,129.0698,129.1436,129.0514,129.1251,16400.0
2015-04-17 15:55:00,140.09,140.27,140.09,140.22,39500.0,129.1251,129.291,129.1251,129.245,39500.0
2015-04-20 09:30:00,140.56,140.62,140.35,140.62,6200.0,129.5584,129.6137,129.3648,129.6137,6200.0
2015-04-20 09:35:00,140.61,140.99,140.61,140.79,8800.0,129.6044,129.9547,129.6044,129.7703,8800.0
2015-04-20 09:40:00,140.72,140.72,140.63,140.64,1000.0,129.7058,129.7058,129.6229,129.6321,1000.0
2015-04-20 09:45:00,140.78,140.79,140.71,140.76,1100.0,129.7611,129.7703,129.6966,129.7427,1100.0
2015-04-20 09:50:00,140.76,140.84,140.51,140.69,3500.0,129.7427,129.8164,129.5123,129.6782,3500.0
2015-04-20 09:55:00,140.53,140.63,140.46,140.52,7300.0,129.5307,129.6229,129.4662,129.5215,7300.0
2015-04-20 10:00:00,140.58,140.67,140.42,140.55,8100.0,129.5768,129.6597,129.4293,129.5491,8100.0
2015-04-20 10:05:00,140.5,140.55,140.11,140.31,26600.0,129.503,129.5491,129.1436,129.3279,26600.0
2015-04-20 10:10:00,140.35,140.36,139.96,139.96,3100.0,129.3648,129.374,129.0053,129.0053,3100.0
2015-04-20 10:15:00,139.99,140.24,139.94,140.24,11700.0,129.033,129.2634,128.9869,129.2634,11700.0
2015-04-20 10:20:00,140.24,140.3,140.19,140.22,5200.0,129.2634,129.3187,129.2173,129.245,5200.0
2015-04-20 10:25:00,140.18,140.27,140.15,140.15,2000.0,129.2081,129.291,129.1804,129.1804,2000.0
2015-04-20 10:30:00,140.21,140.21,140.09,140.15,6100.0,129.2357,129.2357,129.1251,129.1804,6100.0
2015-04-20 10:35:00,140.14,140.17,140.02,140.02,1700.0,129.1712,129.1989,129.0606,129.0606,1700.0
2015-04-20 10:40:00,140.11,140.13,139.94,139.99,1700.0,129.1436,129.162,128.9869,129.033,1700.0
2015-04-20 10:45:00,139.96,140.0,139.89,139.89,6200.0,129.0053,129.0422,128.9408,128.9408,6200.0
2015-04-20 10:50:00,139.83,140.09,139.83,140.07,1500.0,128.8855,129.1251,128.8855,129.1067,1500.0
2015-04-20 10:55:00,140.04,140.28,140.03,140.15,7900.0,129.0791,129.3003,129.0698,129.1804,7900.0
2015-04-20 11:00:00,140.16,140.45,140.16,140.45,2100.0,129.1897,129.457,129.1897,129.457,2100.0
2015-04-20 11:05:00,140.55,140.55,140.48,140.49,600.0,129.5491,129.5491,129.4846,129.4938,600.0
2015-04-20 11:10:00,140.47,140.48,140.2,140.21,1700.0,129.4754,129.4846,129.2265,129.2357,1700.0
2015-04-20 11:15:00,140.25,140.26,140.06,140.08,3300.0,129.2726,129.2818,129.0975,129.1159,3300.0
2015-04-20 11:20:00,140.06,140.16,140.02,140.16,3200.0,129.0975,129.1897,129.0606,129.1897,3200.0
2015-04-20 11:25:00,140.11,140.14,140.06,140.1,1800.0,129.1436,129.1712,129.0975,129.1344,1800.0
2015-04-20 11:30:00,140.05,140.06,139.88,139.91,11600.0,129.0883,129.0975,128.9316,128.9592,11600.0
2015-04-20 11:35:00,139.93,139.98,139.81,139.81,1500.0,128.9777,129.0237,128.8671,128.8671,1500.0
2015-04-20 11:40:00,139.85,139.91,139.75,139.86,2200.0,128.9039,128.9592,128.8117,128.9131,2200.0
2015-04-20 11:45:00,139.86,139.89,139.84,139.86,4400.0,128.9131,128.9408,128.8947,128.9131,4400.0
2015-04-20 11:50:00,139.87,140.03,139.85,140.03,6400.0,128.9224,129.0698,128.9039,129.0698,6400.0
2015-04-20 11:55:00,140.02,140.1,140.02,140.09,400.0,129.0606,129.1344,129.0606,129.1251,400.0
2015-04-20 12:00:00,140.08,140.08,139.98,139.99,4100.0,129.1159,129.1159,129.0237,129.033,4100.0
2015-04-20 12:05:00,139.99,140.01,139.8,139.8,6600.0,129.033,129.0514,128.8578,128.8578,6600.0
2015-04-20 12:10:00,139.87,139.98,139.81,139.94,4400.0,128.9224,129.0237,128.8671,128.9869,4400.0
2015-04-20 12:15:00,139.91,140.16,139.86,140.11,6400.0,128.9592,129.1897,128.9131,129.1436,6400.0
2015-04-20 12:20:00,140.09,140.11,140.06,140.06,800.0,129.1251,129.1436,129.0975,129.0975,800.0
2015-04-20 12:25:00,140.04,140.13,140.03,140.03,2500.0,129.0791,129.162,129.0698,129.0698,2500.0
2015-04-20 12:30:00,140.03,140.04,139.87,139.9,3000.0,129.0698,129.0791,128.9224,128.95,3000.0
2015-04-20 12:35:00,139.95,139.97,139.88,139.92,1800.0,128.9961,129.0145,128.9316,128.9684,1800.0
2015-04-20 12:40:00,139.91,140.02,139.88,139.96,8600.0,128.9592,129.0606,128.9316,129.0053,8600.0
2015-04-20 12:45:00,139.99,140.03,139.95,140.0,3600.0,129.033,129.0698,128.9961,129.0422,3600.0
2015-04-20 12:50:00,139.98,140.01,139.96,139.99,2500.0,129.0237,129.0514,129.0053,129.033,2500.0
2015-04-20 12:55:00,139.96,140.01,139.96,139.99,1600.0,129.0053,129.0514,129.0053,129.033,1600.0
2015-04-20 13:00:00,139.96,140.02,139.95,139.96,5600.0,129.0053,129.0606,128.9961,129.0053,5600.0
2015-04-20 13:05:00,139.96,140.01,139.96,139.97,3300.0,129.0053,129.0514,129.0053,129.0145,3300.0
2015-04-20 13:10:00,140.03,140.15,140.01,140.14,2600.0,129.0698,129.1804,129.0514,129.1712,2600.0
2015-04-20 13:15:00,140.15,140.22,140.15,140.19,6700.0,129.1804,129.245,129.1804,129.2173,6700.0
2015-04-20 13:20:00,140.2,140.29,140.18,140.2,1900.0,129.2265,129.3095,129.2081,129.2265,1900.0
2015-04-20 13:25:00,140.17,140.2,140.15,140.16,2400.0,129.1989,129.2265,129.1804,129.1897,2400.0
2015-04-20 13:30:00,140.19,140.19,140.09,140.09,2100.0,129.2173,129.2173,129.1251,129.1251,2100.0
2015-04-20 13:35:00,140.06,140.11,140.04,140.11,1700.0,129.0975,129.1436,129.0791,129.1436,1700.0
2015-04-20 13:40:00,140.05,140.06,139.95,139.96,3900.0,129.0883,129.0975,128.9961,129.0053,3900.0
2015-04-20 13:45:00,139.96,139.97,139.78,139.88,4200.0,129.0053,129.0145,128.8394,128.9316,4200.0
2015-04-20 13:50:00,139.88,139.91,139.82,139.91,2300.0,128.9316,128.9592,128.8763,128.9592,2300.0
2015-04-20 13:55:00,139.9,139.97,139.81,139.81,2900.0,128.95,129.0145,128.8671,128.8671,2900.0
2015-04-20 14:00:00,139.85,139.88,139.77,139.77,2500.0,128.9039,128.9316,128.8302,128.8302,2500.0
2015-04-20 14:05:00,139.75,139.75,139.53,139.57,1900.0,128.8117,128.8117,128.609,128.6458,1900.0
2015-04-20 14:10:00,139.54,139.54,139.43,139.48,3700.0,128.6182,128.6182,128.5168,128.5629,3700.0
2015-04-20 14:15:00,139.5,139.5,139.39,139.47,3100.0,128.5813,128.5813,128.4799,128.5537,3100.0
2015-04-20 14:20:00,139.45,139.57,139.43,139.51,3700.0,128.5352,128.6458,128.5168,128.5905,3700.0
2015-04-20 14:25:00,139.51,139.62,139.51,139.62,3500.0,128.5905,128.6919,128.5905,128.6919,3500.0
2015-04-20 14:30:00,139.6,139.6,139.57,139.6,1200.0,128.6735,128.6735,128.6458,128.6735,1200.0
2015-04-20 14:35:00,139.55,139.58,139.48,139.5,3300.0,128.6274,128.6551,128.5629,128.5813,3300.0
2015-04-20 14:40:00,139.5,139.5,139.47,139.49,2800.0,128.5813,128.5813,128.5537,128.5721,2800.0
2015-04-20 14:45:00,139.49,139.54,139.49,139.54,5400.0,128.5721,128.6182,128.5721,128.6182,5400.0
2015-04-20 14:50:00,139.55,139.62,139.46,139.49,3200.0,128.6274,128.6919,128.5444,128.5721,3200.0
2015-04-20 14:55:00,139.54,139.72,139.54,139.72,2100.0,128.6182,128.7841,128.6182,128.7841,2100.0
2015-04-20 15:00:00,139.68,139.73,139.57,139.68,9200.0,128.7472,128.7933,128.6458,128.7472,9200.0
2015-04-20 15:05:00,139.65,139.76,139.64,139.76,8400.0,128.7196,128.821,128.7104,128.821,8400.0
2015-04-20 15:10:00,139.83,139.85,139.77,139.8,2600.0,128.8855,128.9039,128.8302,128.8578,2600.0
2015-04-20 15:15:00,139.81,139.88,139.77,139.88,4800.0,128.8671,128.9316,128.8302,128.9316,4800.0
2015-04-20 15:20:00,139.87,139.95,139.87,139.93,5600.0,128.9224,128.9961,128.9224,128.9777,5600.0
2015-04-20 15:25:00,139.93,139.93,139.85,139.93,5200.0,128.9777,128.9777,128.9039,128.9777,5200.0
2015-04-20 15:30:00,139.93,140.1,139.93,140.05,9600.0,128.9777,129.1344,128.9777,129.0883,9600.0
2015-04-20 15:35:00,140.04,140.07,140.0,140.02,8600.0,129.0791,129.1067,129.0422,129.0606,8600.0
2015-04-20 15:40:00,140.04,140.04,139.84,139.89,5300.0,129.0791,129.0791,128.8947,128.9408,5300.0
2015-04-20 15:45:00,139.85,139.95,139.77,139.79,17800.0,128.9039,128.9961,128.8302,128.8486,17800.0
2015-04-20 15:50:00,139.8,139.85,139.69,139.76,13500.0,128.8578,128.9039,128.7564,128.821,13500.0
2015-04-20 15:55:00,139.76,140.01,139.71,139.97,57100.0,128.821,129.0514,128.7749,129.0145,57100.0
2015-04-21 09:30:00,140.27,140.49,139.57,139.57,3900.0,129.291,129.4938,128.6458,128.6458,3900.0
2015-04-21 09:35:00,139.3,139.58,139.25,139.25,300.0,128.397,128.6551,128.3509,128.3509,300.0
2015-04-21 09:40:00,139.26,139.43,138.88,139.0,3000.0,128.3601,128.5168,128.0098,128.1205,3000.0
2015-04-21 09:45:00,139.23,140.21,139.23,139.62,6300.0,128.3324,129.2357,128.3324,128.6919,6300.0
2015-04-21 09:50:00,139.66,139.75,139.45,139.75,1100.0,128.7288,128.8117,128.5352,128.8117,1100.0
2015-04-21 09:55:00,139.9,140.11,139.66,139.66,2400.0,128.95,129.1436,128.7288,128.7288,2400.0
2015-04-21 10:00:00,139.56,139.56,139.3,139.46,2700.0,128.6366,128.6366,128.397,128.5444,2700.0
2015-04-21 10:05:00,139.31,139.45,139.2,139.43,2700.0,128.4062,128.5352,128.3048,128.5168,2700.0
2015-04-21 10:10:00,139.44,139.58,139.42,139.55,3300.0,128.526,128.6551,128.5076,128.6274,3300.0
2015-04-21 10:15:00,139.59,139.67,139.56,139.67,2000.0,128.6643,128.738,128.6366,128.738,2000.0
2015-04-21 10:20:00,139.68,139.71,139.52,139.71,2400.0,128.7472,128.7749,128.5998,128.7749,2400.0
2015-04-21 10:25:00,139.71,139.71,139.56,139.56,1500.0,128.7749,128.7749,128.6366,128.6366,1500.0
2015-04-21 10:30:00,139.52,139.54,139.39,139.54,3100.0,128.5998,128.6182,128.4799,128.6182,3100.0
2015-04-21 10:35:00,139.51,139.56,139.46,139.56,1300.0,128.5905,128.6366,128.5444,128.6366,1300.0
2015-04-21 10:40:00,139.56,139.57,139.18,139.26,1900.0,128.6366,128.6458,128.2864,128.3601,1900.0
2015-04-21 10:45:00,139.19,139.27,139.06,139.08,3000.0,128.2956,128.3693,128.1758,128.1942,3000.0
2015-04-21 10:50:00,139.11,139.12,139.04,139.11,2000.0,128.2218,128.2311,128.1573,128.2218,2000.0
2015-04-21 10:55:00,139.11,139.11,138.67,138.67,3100.0,128.2218,128.2218,127.8163,127.8163,3100.0
2015-04-21 11:00:00,138.65,139.04,138.65,139.04,3000.0,127.7978,128.1573,127.7978,128.1573,3000.0
2015-04-21 11:05:00,139.13,139.13,139.11,139.13,900.0,128.2403,128.2403,128.2218,128.2403,900.0
2015-04-21 11:10:00,139.14,139.15,139.08,139.15,1200.0,128.2495,128.2587,128.1942,128.2587,1200.0
2015-04-21 11:15:00,139.18,139.37,139.18,139.21,1400.0,128.2864,128.4615,128.2864,128.314,1400.0
2015-04-21 11:20:00,139.26,139.26,139.01,139.01,1200.0,128.3601,128.3601,128.1297,128.1297,1200.0
2015-04-21 11:25:00,139.12,139.22,139.08,139.17,2300.0,128.2311,128.3232,128.1942,128.2771,2300.0
2015-04-21 11:30:00,139.12,139.26,139.02,139.02,1600.0,128.2311,128.3601,128.1389,128.1389,1600.0
2015-04-21 11:35:00,138.97,139.14,138.97,139.14,1600.0,128.0928,128.2495,128.0928,128.2495,1600.0
2015-04-21 11:40:00,139.13,139.13,139.03,139.03,1100.0,128.2403,128.2403,128.1481,128.1481,1100.0
2015-04-21 11:45:00,138.94,138.94,138.46,138.46,4100.0,128.0651,128.0651,127.6227,127.6227,4100.0
2015-04-21 11:50:00,138.41,138.56,138.29,138.56,4600.0,127.5766,127.7149,127.466,127.7149,4600.0
2015-04-21 11:55:00,138.56,138.73,138.54,138.73,1200.0,127.7149,127.8716,127.6965,127.8716,1200.0
2015-04-21 12:00:00,138.73,138.73,138.58,138.59,1600.0,127.8716,127.8716,127.7333,127.7425,1600.0
2015-04-21 12:05:00,138.62,138.86,138.62,138.86,600.0,127.7702,127.9914,127.7702,127.9914,600.0
2015-04-21 12:10:00,138.84,138.92,138.83,138.92,300.0,127.973,128.0467,127.9638,128.0467,300.0
2015-04-21 12:15:00,138.97,139.01,138.92,138.96,1600.0,128.0928,128.1297,128.0467,128.0836,1600.0
2015-04-21 12:20:00,138.94,139.04,138.94,139.04,500.0,128.0651,128.1573,128.0651,128.1573,500.0
2015-04-21 12:25:00,139.08,139.27,139.08,139.21,1700.0,128.1942,128.3693,128.1942,128.314,1700.0
2015-04-21 12:30:00,139.13,139.23,139.08,139.23,1900.0,128.2403,128.3324,128.1942,128.3324,1900.0
2015-04-21 12:35:00,139.21,139.22,139.17,139.21,1700.0,128.314,128.3232,128.2771,128.314,1700.0
2015-04-21 12:40:00,139.26,139.26,139.1,139.1,1500.0,128.3601,128.3601,128.2126,128.2126,1500.0
2015-04-21 12:45:00,139.08,139.12,138.97,138.97,2600.0,128.1942,128.2311,128.0928,128.0928,2600.0
2015-04-21 12:50:00,138.95,139.1,138.91,139.1,3700.0,128.0744,128.2126,128.0375,128.2126,3700.0
2015-04-21 12:55:00,139.15,139.15,139.15,139.15,100.0,128.2587,128.2587,128.2587,128.2587,100.0
2015-04-21 13:00:00,139.19,139.28,139.19,139.23,2600.0,128.2956,128.3785,128.2956,128.3324,2600.0
2015-04-21 13:05:00,139.22,139.26,139.16,139.16,2900.0,128.3232,128.3601,128.2679,128.2679,2900.0
2015-04-21 13:10:00,139.14,139.24,139.1,139.24,4100.0,128.2495,128.3417,128.2126,128.3417,4100.0
2015-04-21 13:15:00,139.26,139.27,139.11,139.11,1400.0,128.3601,128.3693,128.2218,128.2218,1400.0
2015-04-21 13:20:00,139.14,139.24,139.13,139.24,2200.0,128.2495,128.3417,128.2403,128.3417,2200.0
2015-04-21 13:25:00,139.25,139.25,139.18,139.18,1200.0,128.3509,128.3509,128.2864,128.2864,1200.0
2015-04-21 13:30:00,139.21,139.23,139.13,139.13,1700.0,128.314,128.3324,128.2403,128.2403,1700.0
2015-04-21 13:35:00,139.1,139.1,138.84,138.84,3800.0,128.2126,128.2126,127.973,127.973,3800.0
2015-04-21 13:40:00,138.81,138.94,138.81,138.91,4400.0,127.9453,128.0651,127.9453,128.0375,4400.0
2015-04-21 13:45:00,138.95,139.0,138.79,138.79,6900.0,128.0744,128.1205,127.9269,127.9269,6900.0
2015-04-21 13:50:00,138.81,138.85,138.74,138.8,19400.0,127.9453,127.9822,127.8808,127.9361,19400.0
2015-04-21 13:55:00,138.83,138.87,138.72,138.72,2100.0,127.9638,128.0006,127.8624,127.8624,2100.0
2015-04-21 14:00:00,138.7,138.7,138.63,138.66,1300.0,127.8439,127.8439,127.7794,127.8071,1300.0
2015-04-21 14:05:00,138.62,138.62,138.43,138.43,2300.0,127.7702,127.7702,127.5951,127.5951,2300.0
2015-04-21 14:10:00,138.44,138.48,138.32,138.34,5700.0,127.6043,127.6412,127.4937,127.5121,5700.0
2015-04-21 14:15:00,138.37,138.62,138.35,138.62,2400.0,127.5398,127.7702,127.5213,127.7702,2400.0
2015-04-21 14:20:00,138.63,138.76,138.62,138.75,2600.0,127.7794,127.8992,127.7702,127.89,2600.0
2015-04-21 14:25:00,138.75,138.98,138.75,138.98,4100.0,127.89,128.102,127.89,128.102,4100.0
2015-04-21 14:30:00,139.03,139.06,138.9,139.03,5500.0,128.1481,128.1758,128.0283,128.1481,5500.0
2015-04-21 14:35:00,139.05,139.09,138.91,138.92,2400.0,128.1665,128.2034,128.0375,128.0467,2400.0
2015-04-21 14:40:00,138.92,138.92,138.8,138.8,5200.0,128.0467,128.0467,127.9361,127.9361,5200.0
2015-04-21 14:45:00,138.8,138.8,138.67,138.67,7700.0,127.9361,127.9361,127.8163,127.8163,7700.0
2015-04-21 14:50:00,138.69,138.69,138.53,138.62,5700.0,127.8347,127.8347,127.6872,127.7702,5700.0
2015-04-21 14:55:00,138.61,138.84,138.59,138.81,4600.0,127.761,127.973,127.7425,127.9453,4600.0
2015-04-21 15:00:00,138.81,138.82,138.67,138.76,4900.0,127.9453,127.9545,127.8163,127.8992,4900.0
2015-04-21 15:05:00,138.77,138.83,138.74,138.83,2200.0,127.9085,127.9638,127.8808,127.9638,2200.0
2015-04-21 15:10:00,138.84,138.88,138.77,138.78,2600.0,127.973,128.0098,127.9085,127.9177,2600.0
2015-04-21 15:15:00,138.85,138.87,138.77,138.77,2900.0,127.9822,128.0006,127.9085,127.9085,2900.0
2015-04-21 15:20:00,138.74,138.79,138.63,138.72,5300.0,127.8808,127.9269,127.7794,127.8624,5300.0
2015-04-21 15:25:00,138.7,138.7,138.54,138.61,13100.0,127.8439,127.8439,127.6965,127.761,13100.0
2015-04-21 15:30:00,138.64,138.71,138.48,138.58,14000.0,127.7886,127.8531,127.6412,127.7333,14000.0
2015-04-21 15:35:00,138.53,138.56,138.49,138.53,5500.0,127.6872,127.7149,127.6504,127.6872,5500.0
2015-04-21 15:40:00,138.55,138.64,138.47,138.48,8400.0,127.7057,127.7886,127.6319,127.6412,8400.0
2015-04-21 15:45:00,138.53,138.54,138.37,138.43,12700.0,127.6872,127.6965,127.5398,127.5951,12700.0
2015-04-21 15:50:00,138.42,138.5,138.37,138.47,18300.0,127.5858,127.6596,127.5398,127.6319,18300.0
2015-04-21 15:55:00,138.49,138.54,138.4,138.47,17800.0,127.6504,127.6965,127.5674,127.6319,17800.0
2015-04-22 09:30:00,138.67,139.71,138.66,138.66,3200.0,127.8163,128.7749,127.8071,127.8071,3200.0
2015-04-22 09:35:00,138.49,138.49,138.49,138.49,100.0,127.6504,127.6504,127.6504,127.6504,100.0
2015-04-22 09:40:00,138.54,138.56,137.21,137.62,8800.0,127.6965,127.7149,126.4706,126.8485,8800.0
2015-04-22 09:45:00,137.42,137.58,137.32,137.32,5700.0,126.6641,126.8116,126.5719,126.5719,5700.0
2015-04-22 09:50:00,137.43,137.43,136.42,136.55,35900.0,126.6733,126.6733,125.7424,125.8622,35900.0
2015-04-22 09:55:00,136.42,136.49,135.93,136.07,24500.0,125.7424,125.8069,125.2907,125.4198,24500.0
2015-04-22 10:00:00,136.11,136.76,136.11,136.66,3600.0,125.4567,126.0558,125.4567,125.9636,3600.0
2015-04-22 10:05:00,136.61,137.02,136.56,136.93,3900.0,125.9175,126.2954,125.8714,126.2125,3900.0
2015-04-22 10:10:00,136.95,137.12,136.95,136.97,3000.0,126.2309,126.3876,126.2309,126.2493,3000.0
2015-04-22 10:15:00,136.92,136.99,136.77,136.84,3200.0,126.2033,126.2678,126.065,126.1295,3200.0
2015-04-22 10:20:00,136.84,136.85,136.42,136.5,10200.0,126.1295,126.1387,125.7424,125.8161,10200.0
2015-04-22 10:25:00,136.49,136.83,136.48,136.7,3100.0,125.8069,126.1203,125.7977,126.0005,3100.0
2015-04-22 10:30:00,136.69,136.88,136.69,136.88,2600.0,125.9913,126.1664,125.9913,126.1664,2600.0
2015-04-22 10:35:00,136.77,136.85,136.69,136.74,2500.0,126.065,126.1387,125.9913,126.0373,2500.0
2015-04-22 10:40:00,136.75,137.2,136.66,137.14,4000.0,126.0466,126.4613,125.9636,126.406,4000.0
2015-04-22 10:45:00,137.14,137.62,137.14,137.62,3400.0,126.406,126.8485,126.406,126.8485,3400.0
2015-04-22 10:50:00,137.58,137.74,137.47,137.61,2500.0,126.8116,126.9591,126.7102,126.8392,2500.0
2015-04-22 10:55:00,137.52,137.72,137.38,137.71,11700.0,126.7563,126.9406,126.6272,126.9314,11700.0
2015-04-22 11:00:00,137.75,137.96,137.75,137.89,4000.0,126.9683,127.1619,126.9683,127.0973,4000.0
2015-04-22 11:05:00,137.87,137.95,137.73,137.81,5400.0,127.0789,127.1526,126.9499,127.0236,5400.0
2015-04-22 11:10:00,137.84,137.85,137.69,137.84,4500.0,127.0512,127.0605,126.913,127.0512,4500.0
2015-04-22 11:15:00,137.84,137.84,137.73,137.73,2300.0,127.0512,127.0512,126.9499,126.9499,2300.0
2015-04-22 11:20:00,137.74,137.79,137.37,137.45,7600.0,126.9591,127.0052,126.618,126.6918,7600.0
2015-04-22 11:25:00,137.43,137.44,137.25,137.3,6300.0,126.6733,126.6826,126.5074,126.5535,6300.0
2015-04-22 11:30:00,137.3,137.33,137.13,137.13,3600.0,126.5535,126.5812,126.3968,126.3968,3600.0
2015-04-22 11:35:00,137.06,137.1,136.88,136.95,3500.0,126.3323,126.3692,126.1664,126.2309,3500.0
2015-04-22 11:40:00,136.93,137.01,136.84,137.01,3700.0,126.2125,126.2862,126.1295,126.2862,3700.0
2015-04-22 11:45:00,137.01,137.04,136.89,136.89,2800.0,126.2862,126.3139,126.1756,126.1756,2800.0
2015-04-22 11:50:00,136.88,136.88,136.76,136.76,2200.0,126.1664,126.1664,126.0558,126.0558,2200.0
2015-04-22 11:55:00,136.81,136.85,136.72,136.85,2800.0,126.1019,126.1387,126.0189,126.1387,2800.0
2015-04-22 12:00:00,136.94,136.94,136.66,136.66,1000.0,126.2217,126.2217,125.9636,125.9636,1000.0
2015-04-22 12:05:00,136.56,136.56,136.4,136.43,3000.0,125.8714,125.8714,125.724,125.7516,3000.0
2015-04-22 12:10:00,136.47,136.6,136.47,136.6,1700.0,125.7885,125.9083,125.7885,125.9083,1700.0
2015-04-22 12:15:00,136.6,136.65,136.57,136.6,1000.0,125.9083,125.9544,125.8806,125.9083,1000.0
2015-04-22 12:20:00,136.63,136.66,136.59,136.66,2400.0,125.936,125.9636,125.8991,125.9636,2400.0
2015-04-22 12:25:00,136.63,136.63,136.56,136.58,1200.0,125.936,125.936,125.8714,125.8899,1200.0
2015-04-22 12:30:00,136.58,136.59,136.39,136.39,600.0,125.8899,125.8991,125.7147,125.7147,600.0
2015-04-22 12:35:00,136.43,136.45,136.3,136.34,800.0,125.7516,125.77,125.6318,125.6687,800.0
2015-04-22 12:40:00,136.3,136.41,136.3,136.41,1700.0,125.6318,125.7332,125.6318,125.7332,1700.0
2015-04-22 12:45:00,136.47,136.6,136.44,136.52,1600.0,125.7885,125.9083,125.7608,125.8346,1600.0
2015-04-22 12:50:00,136.48,136.52,136.47,136.51,2100.0,125.7977,125.8346,125.7885,125.8253,2100.0
2015-04-22 12:55:00,136.53,136.6,136.42,136.47,6600.0,125.8438,125.9083,125.7424,125.7885,6600.0
2015-04-22 13:00:00,136.51,136.58,136.49,136.49,1900.0,125.8253,125.8899,125.8069,125.8069,1900.0
2015-04-22 13:05:00,136.43,136.45,136.4,136.45,1000.0,125.7516,125.77,125.724,125.77,1000.0
2015-04-22 13:10:00,136.47,136.47,136.39,136.39,1600.0,125.7885,125.7885,125.7147,125.7147,1600.0
2015-04-22 13:15:00,136.43,136.6,136.41,136.49,3600.0,125.7516,125.9083,125.7332,125.8069,3600.0
2015-04-22 13:20:00,136.44,136.54,136.4,136.46,1200.0,125.7608,125.853,125.724,125.7793,1200.0
2015-04-22 13:25:00,136.51,136.52,136.4,136.4,24300.0,125.8253,125.8346,125.724,125.724,24300.0
2015-04-22 13:30:00,136.37,136.43,136.34,136.42,2600.0,125.6963,125.7516,125.6687,125.7424,2600.0
2015-04-22 13:35:00,136.45,136.55,136.42,136.55,1100.0,125.77,125.8622,125.7424,125.8622,1100.0
2015-04-22 13:40:00,136.62,137.0,136.62,137.0,2500.0,125.9267,126.277,125.9267,126.277,2500.0
2015-04-22 13:45:00,136.99,137.07,136.99,137.05,3000.0,126.2678,126.3415,126.2678,126.3231,3000.0
2015-04-22 13:50:00,137.04,137.05,136.95,136.97,4800.0,126.3139,126.3231,126.2309,126.2493,4800.0
2015-04-22 13:55:00,136.97,137.04,136.97,137.04,7000.0,126.2493,126.3139,126.2493,126.3139,7000.0
2015-04-22 14:00:00,137.02,137.04,136.99,137.02,3300.0,126.2954,126.3139,126.2678,126.2954,3300.0
2015-04-22 14:05:00,137.01,137.21,136.99,137.05,21000.0,126.2862,126.4706,126.2678,126.3231,21000.0
2015-04-22 14:10:00,137.08,137.08,136.84,136.88,6400.0,126.3507,126.3507,126.1295,126.1664,6400.0
2015-04-22 14:15:00,136.87,136.91,136.68,136.71,7900.0,126.1572,126.194,125.982,126.0097,7900.0
2015-04-22 14:20:00,136.73,136.8,136.73,136.8,5000.0,126.0281,126.0926,126.0281,126.0926,5000.0
2015-04-22 14:25:00,136.86,137.01,136.85,136.89,4500.0,126.1479,126.2862,126.1387,126.1756,4500.0
2015-04-22 14:30:00,136.95,137.0,136.84,137.0,2700.0,126.2309,126.277,126.1295,126.277,2700.0
2015-04-22 14:35:00,137.02,137.07,137.01,137.04,2300.0,126.2954,126.3415,126.2862,126.3139,2300.0
2015-04-22 14:40:00,137.03,137.06,136.98,137.02,4400.0,126.3046,126.3323,126.2586,126.2954,4400.0
2015-04-22 14:45:00,137.01,137.15,137.0,137.09,3800.0,126.2862,126.4153,126.277,126.3599,3800.0
2015-04-22 14:50:00,137.13,137.19,137.12,137.17,1400.0,126.3968,126.4521,126.3876,126.4337,1400.0
2015-04-22 14:55:00,137.17,137.17,137.09,137.09,3500.0,126.4337,126.4337,126.3599,126.3599,3500.0
2015-04-22 15:00:00,137.11,137.18,137.11,137.14,2200.0,126.3784,126.4429,126.3784,126.406,2200.0
2015-04-22 15:05:00,137.11,137.31,137.11,137.29,6800.0,126.3784,126.5627,126.3784,126.5443,6800.0
2015-04-22 15:10:00,137.29,137.37,137.29,137.33,7800.0,126.5443,126.618,126.5443,126.5812,7800.0
2015-04-22 15:15:00,137.33,137.42,137.29,137.42,4000.0,126.5812,126.6641,126.5443,126.6641,4000.0
2015-04-22 15:20:00,137.39,137.59,137.39,137.59,3500.0,126.6365,126.8208,126.6365,126.8208,3500.0
2015-04-22 15:25:00,137.62,137.64,137.52,137.52,8600.0,126.8485,126.8669,126.7563,126.7563,8600.0
2015-04-22 15:30:00,137.51,137.57,137.39,137.5,7600.0,126.7471,126.8024,126.6365,126.7379,7600.0
2015-04-22 15:35:00,137.5,137.53,137.33,137.49,14700.0,126.7379,126.7655,126.5812,126.7286,14700.0
2015-04-22 15:40:00,137.49,137.67,137.47,137.52,7300.0,126.7286,126.8946,126.7102,126.7563,7300.0
2015-04-22 15:45:00,137.56,137.73,137.53,137.63,12700.0,126.7932,126.9499,126.7655,126.8577,12700.0
2015-04-22 15:50:00,137.6,137.6,137.28,137.42,20900.0,126.83,126.83,126.5351,126.6641,20900.0
2015-04-22 15:55:00,137.42,137.47,137.24,137.25,29300.0,126.6641,126.7102,126.4982,126.5074,29300.0
2015-04-23 09:30:00,137.37,138.12,137.37,137.99,3400.0,126.618,127.3093,126.618,127.1895,3400.0
2015-04-23 09:35:00,137.18,137.92,137.11,137.55,4500.0,126.4429,127.125,126.3784,126.7839,4500.0
2015-04-23 09:40:00,137.55,137.81,137.32,137.78,49800.0,126.7839,127.0236,126.5719,126.9959,49800.0
2015-04-23 09:45:00,137.69,137.79,137.59,137.59,16400.0,126.913,127.0052,126.8208,126.8208,16400.0
2015-04-23 09:50:00,137.57,137.74,137.52,137.52,9100.0,126.8024,126.9591,126.7563,126.7563,9100.0
2015-04-23 09:55:00,137.48,137.58,137.43,137.49,3200.0,126.7194,126.8116,126.6733,126.7286,3200.0
2015-04-23 10:00:00,137.54,137.62,137.4,137.53,6700.0,126.7747,126.8485,126.6457,126.7655,6700.0
2015-04-23 10:05:00,137.54,137.54,137.33,137.37,8400.0,126.7747,126.7747,126.5812,126.618,8400.0
2015-04-23 10:10:00,137.38,137.38,137.1,137.2,2600.0,126.6272,126.6272,126.3692,126.4613,2600.0
2015-04-23 10:15:00,137.24,137.27,136.99,137.07,4200.0,126.4982,126.5259,126.2678,126.3415,4200.0
2015-04-23 10:20:00,137.07,137.11,136.99,137.02,3700.0,126.3415,126.3784,126.2678,126.2954,3700.0
2015-04-23 10:25:00,137.06,137.12,137.04,137.09,3100.0,126.3323,126.3876,126.3139,126.3599,3100.0
2015-04-23 10:30:00,137.11,137.4,137.06,137.32,7300.0,126.3784,126.6457,126.3323,126.5719,7300.0
2015-04-23 10:35:00,137.24,137.24,136.98,137.09,3500.0,126.4982,126.4982,126.2586,126.3599,3500.0
2015-04-23 10:40:00,137.06,137.41,137.06,137.36,4100.0,126.3323,126.6549,126.3323,126.6088,4100.0
2015-04-23 10:45:00,137.4,137.42,137.22,137.22,4200.0,126.6457,126.6641,126.4798,126.4798,4200.0
2015-04-23 10:50:00,137.27,137.28,137.17,137.28,5500.0,126.5259,126.5351,126.4337,126.5351,5500.0
2015-04-23 10:55:00,137.25,137.29,137.08,137.1,6400.0,126.5074,126.5443,126.3507,126.3692,6400.0
2015-04-23 11:00:00,137.1,137.14,137.06,137.06,3000.0,126.3692,126.406,126.3323,126.3323,3000.0
2015-04-23 11:05:00,137.03,137.19,137.03,137.06,40500.0,126.3046,126.4521,126.3046,126.3323,40500.0
2015-04-23 11:10:00,137.04,137.16,136.99,137.13,2300.0,126.3139,126.4245,126.2678,126.3968,2300.0
2015-04-23 11:15:00,137.09,137.13,136.76,136.85,4900.0,126.3599,126.3968,126.0558,126.1387,4900.0
2015-04-23 11:20:00,136.9,137.05,136.86,137.05,2700.0,126.1848,126.3231,126.1479,126.3231,2700.0
2015-04-23 11:25:00,137.09,137.12,137.0,137.05,1800.0,126.3599,126.3876,126.277,126.3231,1800.0
2015-04-23 11:30:00,137.01,137.13,136.99,137.13,2900.0,126.2862,126.3968,126.2678,126.3968,2900.0
2015-04-23 11:35:00,137.25,137.33,137.25,137.33,900.0,126.5074,126.5812,126.5074,126.5812,900.0
2015-04-23 11:40:00,137.27,137.32,137.08,137.09,2900.0,126.5259,126.5719,126.3507,126.3599,2900.0
2015-04-23 11:45:00,137.12,137.21,137.05,137.16,2900.0,126.3876,126.4706,126.3231,126.4245,2900.0
2015-04-23 11:50:00,137.2,137.7,137.16,137.55,13100.0,126.4613,126.9222,126.4245,126.7839,13100.0
2015-04-23 11:55:00,137.54,137.64,137.4,137.43,3100.0,126.7747,126.8669,126.6457,126.6733,3100.0
2015-04-23 12:00:00,137.44,137.57,137.38,137.56,6500.0,126.6826,126.8024,126.6272,126.7932,6500.0
2015-04-23 12:05:00,137.56,137.81,137.5,137.81,6800.0,126.7932,127.0236,126.7379,127.0236,6800.0
2015-04-23 12:10:00,137.76,138.17,137.76,138.14,3800.0,126.9775,127.3554,126.9775,127.3278,3800.0
2015-04-23 12:15:00,138.18,138.41,138.13,138.41,12800.0,127.3646,127.5766,127.3185,127.5766,12800.0
2015-04-23 12:20:00,138.37,138.42,138.25,138.42,7000.0,127.5398,127.5858,127.4292,127.5858,7000.0
2015-04-23 12:25:00,138.4,138.47,138.26,138.3,12100.0,127.5674,127.6319,127.4384,127.4752,12100.0
2015-04-23 12:30:00,138.4,138.4,138.18,138.37,12200.0,127.5674,127.5674,127.3646,127.5398,12200.0
2015-04-23 12:35:00,138.4,138.7,138.4,138.68,2700.0,127.5674,127.8439,127.5674,127.8255,2700.0
2015-04-23 12:40:00,138.71,138.93,138.71,138.89,3300.0,127.8531,128.0559,127.8531,128.0191,3300.0
2015-04-23 12:45:00,138.89,139.26,138.89,139.1,15200.0,128.0191,128.3601,128.0191,128.2126,15200.0
2015-04-23 12:50:00,139.05,139.05,138.84,138.84,1500.0,128.1665,128.1665,127.973,127.973,1500.0
2015-04-23 12:55:00,138.94,138.97,138.79,138.86,6500.0,128.0651,128.0928,127.9269,127.9914,6500.0
2015-04-23 13:00:00,138.89,138.97,138.81,138.92,4400.0,128.0191,128.0928,127.9453,128.0467,4400.0
2015-04-23 13:05:00,138.9,138.95,138.84,138.92,3700.0,128.0283,128.0744,127.973,128.0467,3700.0
2015-04-23 13:10:00,138.95,139.12,138.91,139.12,2500.0,128.0744,128.2311,128.0375,128.2311,2500.0
2015-04-23 13:15:00,139.12,139.23,138.99,139.0,9100.0,128.2311,128.3324,128.1112,128.1205,9100.0
2015-04-23 13:20:00,139.03,139.05,138.84,138.93,8300.0,128.1481,128.1665,127.973,128.0559,8300.0
2015-04-23 13:25:00,139.04,139.11,138.98,139.08,8700.0,128.1573,128.2218,128.102,128.1942,8700.0
2015-04-23 13:30:00,139.12,139.23,139.09,139.13,7000.0,128.2311,128.3324,128.2034,128.2403,7000.0
2015-04-23 13:35:00,139.2,139.23,138.96,139.07,4600.0,128.3048,128.3324,128.0836,128.185,4600.0
2015-04-23 13:40:00,139.03,139.11,139.01,139.02,2100.0,128.1481,128.2218,128.1297,128.1389,2100.0
2015-04-23 13:45:00,138.94,139.04,138.94,139.04,1300.0,128.0651,128.1573,128.0651,128.1573,1300.0
2015-04-23 13:50:00,139.02,139.04,138.91,138.94,4100.0,128.1389,128.1573,128.0375,128.0651,4100.0
2015-04-23 13:55:00,138.95,139.04,138.95,138.98,1600.0,128.0744,128.1573,128.0744,128.102,1600.0
2015-04-23 14:00:00,139.0,139.0,138.78,138.93,6300.0,128.1205,128.1205,127.9177,128.0559,6300.0
2015-04-23 14:05:00,138.92,139.0,138.91,138.98,4200.0,128.0467,128.1205,128.0375,128.102,4200.0
2015-04-23 14:10:00,138.97,138.99,138.82,138.86,14900.0,128.0928,128.1112,127.9545,127.9914,14900.0
2015-04-23 14:15:00,138.83,138.87,138.76,138.87,2400.0,127.9638,128.0006,127.8992,128.0006,2400.0
2015-04-23 14:20:00,138.8,138.84,138.7,138.74,5400.0,127.9361,127.973,127.8439,127.8808,5400.0
2015-04-23 14:25:00,138.76,138.78,138.6,138.64,12300.0,127.8992,127.9177,127.7518,127.7886,12300.0
2015-04-23 14:30:00,138.67,138.79,138.66,138.78,2800.0,127.8163,127.9269,127.8071,127.9177,2800.0
2015-04-23 14:35:00,138.8,138.81,138.63,138.65,5200.0,127.9361,127.9453,127.7794,127.7978,5200.0
2015-04-23 14:40:00,138.69,138.72,138.64,138.71,2600.0,127.8347,127.8624,127.7886,127.8531,2600.0
2015-04-23 14:45:00,138.71,138.78,138.71,138.75,4500.0,127.8531,127.9177,127.8531,127.89,4500.0
2015-04-23 14:50:00,138.78,138.82,138.74,138.79,6100.0,127.9177,127.9545,127.8808,127.9269,6100.0
2015-04-23 14:55:00,138.79,138.87,138.79,138.85,3900.0,127.9269,128.0006,127.9269,127.9822,3900.0
2015-04-23 15:00:00,138.85,138.88,138.82,138.85,4400.0,127.9822,128.0098,127.9545,127.9822,4400.0
2015-04-23 15:05:00,138.81,138.91,138.79,138.84,4600.0,127.9453,128.0375,127.9269,127.973,4600.0
2015-04-23 15:10:00,138.85,138.86,138.71,138.78,12700.0,127.9822,127.9914,127.8531,127.9177,12700.0
2015-04-23 15:15:00,138.75,138.82,138.58,138.58,7900.0,127.89,127.9545,127.7333,127.7333,7900.0
2015-04-23 15:20:00,138.56,138.57,138.48,138.48,7400.0,127.7149,127.7241,127.6412,127.6412,7400.0
2015-04-23 15:25:00,138.5,138.52,138.44,138.44,3300.0,127.6596,127.678,127.6043,127.6043,3300.0
2015-04-23 15:30:00,138.44,138.48,138.24,138.24,9000.0,127.6043,127.6412,127.4199,127.4199,9000.0
2015-04-23 15:35:00,138.24,138.48,138.21,138.48,10200.0,127.4199,127.6412,127.3923,127.6412,10200.0
2015-04-23 15:40:00,138.46,138.48,138.29,138.34,12000.0,127.6227,127.6412,127.466,127.5121,12000.0
2015-04-23 15:45:00,138.36,138.49,138.33,138.46,23100.0,127.5305,127.6504,127.5029,127.6227,23100.0
2015-04-23 15:50:00,138.45,138.45,138.33,138.33,18000.0,127.6135,127.6135,127.5029,127.5029,18000.0
2015-04-23 15:55:00,138.36,138.37,138.23,138.36,34900.0,127.5305,127.5398,127.4107,127.5305,34900.0
2015-04-24 09:30:00,138.83,138.83,138.12,138.19,4200.0,127.9638,127.9638,127.3093,127.3739,4200.0
2015-04-24 09:35:00,137.86,138.02,137.73,137.75,1500.0,127.0697,127.2172,126.9499,126.9683,1500.0
2015-04-24 09:40:00,137.86,138.2,137.78,138.19,4900.0,127.0697,127.3831,126.9959,127.3739,4900.0
2015-04-24 09:45:00,138.12,138.32,138.01,138.01,3800.0,127.3093,127.4937,127.2079,127.2079,3800.0
2015-04-24 09:50:00,137.92,138.05,137.8,137.8,6000.0,127.125,127.2448,127.0144,127.0144,6000.0
2015-04-24 09:55:00,137.85,137.9,137.71,137.79,1200.0,127.0605,127.1065,126.9314,127.0052,1200.0
2015-04-24 10:00:00,137.8,137.81,137.33,137.33,4900.0,127.0144,127.0236,126.5812,126.5812,4900.0
2015-04-24 10:05:00,137.14,137.27,136.99,137.04,4600.0,126.406,126.5259,126.2678,126.3139,4600.0
2015-04-24 10:10:00,137.13,137.24,137.1,137.24,1000.0,126.3968,126.4982,126.3692,126.4982,1000.0
2015-04-24 10:15:00,137.13,137.23,137.12,137.13,1700.0,126.3968,126.489,126.3876,126.3968,1700.0
2015-04-24 10:20:00,137.13,137.43,137.08,137.43,2400.0,126.3968,126.6733,126.3507,126.6733,2400.0
2015-04-24 10:25:00,137.37,137.37,137.15,137.19,2400.0,126.618,126.618,126.4153,126.4521,2400.0
2015-04-24 10:30:00,137.22,137.44,137.22,137.44,2200.0,126.4798,126.6826,126.4798,126.6826,2200.0
2015-04-24 10:35:00,137.5,137.5,137.17,137.26,6400.0,126.7379,126.7379,126.4337,126.5166,6400.0
2015-04-24 10:40:00,137.26,137.44,137.22,137.44,1800.0,126.5166,126.6826,126.4798,126.6826,1800.0
2015-04-24 10:45:00,137.35,137.37,137.16,137.25,5500.0,126.5996,126.618,126.4245,126.5074,5500.0
2015-04-24 10:50:00,137.29,137.33,137.15,137.15,1100.0,126.5443,126.5812,126.4153,126.4153,1100.0
2015-04-24 10:55:00,137.24,137.34,137.19,137.22,3100.0,126.4982,126.5904,126.4521,126.4798,3100.0
2015-04-24 11:00:00,137.22,137.37,137.17,137.37,2300.0,126.4798,126.618,126.4337,126.618,2300.0
2015-04-24 11:05:00,137.37,137.5,137.37,137.49,1500.0,126.618,126.7379,126.618,126.7286,1500.0
2015-04-24 11:10:00,137.49,137.66,137.49,137.66,1400.0,126.7286,126.8853,126.7286,126.8853,1400.0
2015-04-24 11:15:00,137.66,137.83,137.66,137.82,1300.0,126.8853,127.042,126.8853,127.0328,1300.0
2015-04-24 11:20:00,137.93,137.97,137.82,137.82,1800.0,127.1342,127.1711,127.0328,127.0328,1800.0
2015-04-24 11:25:00,137.9,137.92,137.86,137.91,1300.0,127.1065,127.125,127.0697,127.1158,1300.0
2015-04-24 11:30:00,137.87,137.95,137.83,137.85,3500.0,127.0789,127.1526,127.042,127.0605,3500.0
2015-04-24 11:35:00,137.87,137.93,137.82,137.86,1200.0,127.0789,127.1342,127.0328,127.0697,1200.0
2015-04-24 11:40:00,137.94,137.98,137.9,137.9,700.0,127.1434,127.1803,127.1065,127.1065,700.0
2015-04-24 11:45:00,137.99,138.07,137.86,137.86,1800.0,127.1895,127.2632,127.0697,127.0697,1800.0
2015-04-24 11:50:00,137.86,137.86,137.61,137.67,2400.0,127.0697,127.0697,126.8392,126.8946,2400.0
2015-04-24 11:55:00,137.65,137.8,137.65,137.8,1300.0,126.8761,127.0144,126.8761,127.0144,1300.0
2015-04-24 12:00:00,137.75,137.83,137.66,137.66,1600.0,126.9683,127.042,126.8853,126.8853,1600.0
2015-04-24 12:05:00,137.82,137.96,137.73,137.96,1600.0,127.0328,127.1619,126.9499,127.1619,1600.0
2015-04-24 12:10:00,137.9,137.9,137.78,137.79,300.0,127.1065,127.1065,126.9959,127.0052,300.0
2015-04-24 12:15:00,137.81,137.87,137.77,137.84,1100.0,127.0236,127.0789,126.9867,127.0512,1100.0
2015-04-24 12:20:00,138.05,138.11,138.02,138.03,2200.0,127.2448,127.3001,127.2172,127.2264,2200.0
2015-04-24 12:25:00,137.96,137.96,137.79,137.83,2700.0,127.1619,127.1619,127.0052,127.042,2700.0
2015-04-24 12:30:00,137.87,137.87,137.69,137.79,2300.0,127.0789,127.0789,126.913,127.0052,2300.0
2015-04-24 12:35:00,137.72,137.77,137.7,137.77,800.0,126.9406,126.9867,126.9222,126.9867,800.0
2015-04-24 12:40:00,137.75,137.99,137.75,137.77,8500.0,126.9683,127.1895,126.9683,126.9867,8500.0
2015-04-24 12:45:00,137.86,137.87,137.69,137.69,1200.0,127.0697,127.0789,126.913,126.913,1200.0
2015-04-24 12:50:00,137.69,137.73,137.66,137.72,900.0,126.913,126.9499,126.8853,126.9406,900.0
2015-04-24 12:55:00,137.66,137.68,137.6,137.63,1100.0,126.8853,126.9038,126.83,126.8577,1100.0
2015-04-24 13:00:00,137.69,137.71,137.63,137.63,3300.0,126.913,126.9314,126.8577,126.8577,3300.0
2015-04-24 13:05:00,137.6,137.6,137.41,137.49,1400.0,126.83,126.83,126.6549,126.7286,1400.0
2015-04-24 13:10:00,137.56,137.57,137.42,137.53,1800.0,126.7932,126.8024,126.6641,126.7655,1800.0
2015-04-24 13:15:00,137.58,137.65,137.51,137.59,1100.0,126.8116,126.8761,126.7471,126.8208,1100.0
2015-04-24 13:20:00,137.54,137.68,137.46,137.68,800.0,126.7747,126.9038,126.701,126.9038,800.0
2015-04-24 13:25:00,137.69,137.85,137.69,137.73,4500.0,126.913,127.0605,126.913,126.9499,4500.0
2015-04-24 13:30:00,137.73,137.8,137.7,137.7,2200.0,126.9499,127.0144,126.9222,126.9222,2200.0
2015-04-24 13:35:00,137.64,137.64,137.51,137.51,1100.0,126.8669,126.8669,126.7471,126.7471,1100.0
2015-04-24 13:40:00,137.56,137.64,137.51,137.58,6200.0,126.7932,126.8669,126.7471,126.8116,6200.0
2015-04-24 13:45:00,137.64,137.72,137.57,137.57,1300.0,126.8669,126.9406,126.8024,126.8024,1300.0
2015-04-24 13:50:00,137.58,137.64,137.58,137.64,800.0,126.8116,126.8669,126.8116,126.8669,800.0
2015-04-24 13:55:00,137.62,137.7,137.57,137.6,1500.0,126.8485,126.9222,126.8024,126.83,1500.0
2015-04-24 14:00:00,137.52,137.66,137.52,137.62,2100.0,126.7563,126.8853,126.7563,126.8485,2100.0
2015-04-24 14:05:00,137.57,137.68,137.54,137.68,5500.0,126.8024,126.9038,126.7747,126.9038,5500.0
2015-04-24 14:10:00,137.66,137.72,137.66,137.66,700.0,126.8853,126.9406,126.8853,126.8853,700.0
2015-04-24 14:15:00,137.65,137.65,137.57,137.57,400.0,126.8761,126.8761,126.8024,126.8024,400.0
2015-04-24 14:20:00,137.61,137.77,137.58,137.77,2700.0,126.8392,126.9867,126.8116,126.9867,2700.0
2015-04-24 14:25:00,137.79,138.03,137.77,138.03,7100.0,127.0052,127.2264,126.9867,127.2264,7100.0
2015-04-24 14:30:00,138.03,138.11,138.02,138.11,2200.0,127.2264,127.3001,127.2172,127.3001,2200.0
2015-04-24 14:35:00,138.12,138.16,138.08,138.14,2400.0,127.3093,127.3462,127.2725,127.3278,2400.0
2015-04-24 14:40:00,138.19,138.22,138.03,138.19,8700.0,127.3739,127.4015,127.2264,127.3739,8700.0
2015-04-24 14:45:00,138.28,138.32,137.98,137.98,4700.0,127.4568,127.4937,127.1803,127.1803,4700.0
2015-04-24 14:50:00,137.98,138.02,137.71,137.83,4200.0,127.1803,127.2172,126.9314,127.042,4200.0
2015-04-24 14:55:00,137.83,137.87,137.75,137.77,2900.0,127.042,127.0789,126.9683,126.9867,2900.0
2015-04-24 15:00:00,137.8,138.01,137.8,138.0,2700.0,127.0144,127.2079,127.0144,127.1987,2700.0
2015-04-24 15:05:00,138.0,138.14,138.0,138.1,3800.0,127.1987,127.3278,127.1987,127.2909,3800.0
2015-04-24 15:10:00,138.14,138.29,138.14,138.24,4500.0,127.3278,127.466,127.3278,127.4199,4500.0
2015-04-24 15:15:00,138.23,138.23,138.15,138.15,5600.0,127.4107,127.4107,127.337,127.337,5600.0
2015-04-24 15:20:00,138.16,138.32,138.15,138.19,5000.0,127.3462,127.4937,127.337,127.3739,5000.0
2015-04-24 15:25:00,138.19,138.39,138.17,138.32,5100.0,127.3739,127.5582,127.3554,127.4937,5100.0
2015-04-24 15:30:00,138.32,138.37,138.31,138.37,3500.0,127.4937,127.5398,127.4845,127.5398,3500.0
2015-04-24 15:35:00,138.37,138.73,138.37,138.63,12200.0,127.5398,127.8716,127.5398,127.7794,12200.0
2015-04-24 15:40:00,138.65,138.68,138.51,138.62,9100.0,127.7978,127.8255,127.6688,127.7702,9100.0
2015-04-24 15:45:00,138.63,138.63,138.54,138.57,9700.0,127.7794,127.7794,127.6965,127.7241,9700.0
2015-04-24 15:50:00,138.56,138.57,138.44,138.47,11900.0,127.7149,127.7241,127.6043,127.6319,11900.0
2015-04-24 15:55:00,138.48,138.6,138.39,138.56,17800.0,127.6412,127.7518,127.5582,127.7149,17800.0
2015-04-27 09:30:00,138.5,138.66,138.25,138.61,7800.0,127.6596,127.8071,127.4292,127.761,7800.0
2015-04-27 09:35:00,138.39,138.4,138.0,138.0,1400.0,127.5582,127.5674,127.1987,127.1987,1400.0
2015-04-27 09:40:00,138.08,138.19,138.07,138.14,500.0,127.2725,127.3739,127.2632,127.3278,500.0
2015-04-27 09:45:00,138.25,138.57,138.25,138.41,3500.0,127.4292,127.7241,127.4292,127.5766,3500.0
2015-04-27 09:50:00,138.53,138.58,138.3,138.3,3800.0,127.6872,127.7333,127.4752,127.4752,3800.0
2015-04-27 09:55:00,138.33,138.5,138.2,138.32,2900.0,127.5029,127.6596,127.3831,127.4937,2900.0
2015-04-27 10:00:00,138.43,138.54,138.23,138.32,5600.0,127.5951,127.6965,127.4107,127.4937,5600.0
2015-04-27 10:05:00,138.33,138.38,138.17,138.17,2900.0,127.5029,127.549,127.3554,127.3554,2900.0
2015-04-27 10:10:00,138.18,138.18,137.88,137.9,4400.0,127.3646,127.3646,127.0881,127.1065,4400.0
2015-04-27 10:15:00,137.93,138.06,137.92,137.96,4500.0,127.1342,127.254,127.125,127.1619,4500.0
2015-04-27 10:20:00,138.0,138.05,137.93,138.02,3200.0,127.1987,127.2448,127.1342,127.2172,3200.0
2015-04-27 10:25:00,138.02,138.08,138.0,138.04,2300.0,127.2172,127.2725,127.1987,127.2356,2300.0
2015-04-27 10:30:00,138.04,138.04,137.89,137.97,4000.0,127.2356,127.2356,127.0973,127.1711,4000.0
2015-04-27 10:35:00,137.99,138.01,137.77,137.77,6500.0,127.1895,127.2079,126.9867,126.9867,6500.0
2015-04-27 10:40:00,137.85,137.85,137.5,137.6,12200.0,127.0605,127.0605,126.7379,126.83,12200.0
2015-04-27 10:45:00,137.64,137.92,137.6,137.65,13700.0,126.8669,127.125,126.83,126.8761,13700.0
2015-04-27 10:50:00,137.7,137.9,137.69,137.75,4300.0,126.9222,127.1065,126.913,126.9683,4300.0
2015-04-27 10:55:00,137.76,137.85,137.66,137.76,4300.0,126.9775,127.0605,126.8853,126.9775,4300.0
2015-04-27 11:00:00,137.75,137.92,137.75,137.79,6300.0,126.9683,127.125,126.9683,127.0052,6300.0
2015-04-27 11:05:00,137.82,137.97,137.72,137.85,3600.0,127.0328,127.1711,126.9406,127.0605,3600.0
2015-04-27 11:10:00,137.85,137.98,137.73,137.92,2500.0,127.0605,127.1803,126.9499,127.125,2500.0
2015-04-27 11:15:00,137.97,137.98,137.83,137.93,4600.0,127.1711,127.1803,127.042,127.1342,4600.0
2015-04-27 11:20:00,137.93,137.99,137.88,137.92,5900.0,127.1342,127.1895,127.0881,127.125,5900.0
2015-04-27 11:25:00,137.95,137.95,137.77,137.83,3400.0,127.1526,127.1526,126.9867,127.042,3400.0
2015-04-27 11:30:00,137.83,137.95,137.74,137.76,8600.0,127.042,127.1526,126.9591,126.9775,8600.0
2015-04-27 11:35:00,137.76,137.76,137.61,137.65,10600.0,126.9775,126.9775,126.8392,126.8761,10600.0
2015-04-27 11:40:00,137.67,137.72,137.54,137.66,8000.0,126.8946,126.9406,126.7747,126.8853,8000.0
2015-04-27 11:45:00,137.6,137.66,137.43,137.48,2200.0,126.83,126.8853,126.6733,126.7194,2200.0
2015-04-27 11:50:00,137.49,137.56,137.48,137.52,4400.0,126.7286,126.7932,126.7194,126.7563,4400.0
2015-04-27 11:55:00,137.5,137.62,137.45,137.53,7900.0,126.7379,126.8485,126.6918,126.7655,7900.0
2015-04-27 12:00:00,137.51,137.52,137.44,137.52,1800.0,126.7471,126.7563,126.6826,126.7563,1800.0
2015-04-27 12:05:00,137.51,137.51,137.42,137.42,3000.0,126.7471,126.7471,126.6641,126.6641,3000.0
2015-04-27 12:10:00,137.4,137.41,137.09,137.15,5500.0,126.6457,126.6549,126.3599,126.4153,5500.0
2015-04-27 12:15:00,137.08,137.09,137.01,137.05,4700.0,126.3507,126.3599,126.2862,126.3231,4700.0
2015-04-27 12:20:00,137.05,137.44,137.04,137.44,9800.0,126.3231,126.6826,126.3139,126.6826,9800.0
2015-04-27 12:25:00,137.44,137.55,137.4,137.4,2700.0,126.6826,126.7839,126.6457,126.6457,2700.0
2015-04-27 12:30:00,137.43,137.45,137.33,137.4,3000.0,126.6733,126.6918,126.5812,126.6457,3000.0
2015-04-27 12:35:00,137.42,137.43,137.35,137.35,2100.0,126.6641,126.6733,126.5996,126.5996,2100.0
2015-04-27 12:40:00,137.35,137.36,137.11,137.11,1900.0,126.5996,126.6088,126.3784,126.3784,1900.0
2015-04-27 12:45:00,137.0,137.01,136.92,136.93,800.0,126.277,126.2862,126.2033,126.2125,800.0
2015-04-27 12:50:00,136.92,136.92,136.6,136.75,3400.0,126.2033,126.2033,125.9083,126.0466,3400.0
2015-04-27 12:55:00,136.74,136.86,136.74,136.83,800.0,126.0373,126.1479,126.0373,126.1203,800.0
2015-04-27 13:00:00,136.79,137.11,136.79,137.11,2200.0,126.0834,126.3784,126.0834,126.3784,2200.0
2015-04-27 13:05:00,137.17,137.17,137.03,137.17,3100.0,126.4337,126.4337,126.3046,126.4337,3100.0
2015-04-27 13:10:00,137.2,137.26,136.88,136.89,2800.0,126.4613,126.5166,126.1664,126.1756,2800.0
2015-04-27 13:15:00,136.73,136.74,136.5,136.5,2200.0,126.0281,126.0373,125.8161,125.8161,2200.0
2015-04-27 13:20:00,136.57,136.61,136.45,136.6,3300.0,125.8806,125.9175,125.77,125.9083,3300.0
2015-04-27 13:25:00,136.55,136.77,136.46,136.77,1700.0,125.8622,126.065,125.7793,126.065,1700.0
2015-04-27 13:30:00,136.76,136.76,136.54,136.54,2600.0,126.0558,126.0558,125.853,125.853,2600.0
2015-04-27 13:35:00,136.51,136.85,136.49,136.71,3000.0,125.8253,126.1387,125.8069,126.0097,3000.0
2015-04-27 13:40:00,136.65,136.67,136.51,136.67,2600.0,125.9544,125.9728,125.8253,125.9728,2600.0
2015-04-27 13:45:00,136.63,136.63,136.55,136.58,1800.0,125.936,125.936,125.8622,125.8899,1800.0
2015-04-27 13:50:00,136.55,136.56,136.4,136.4,1800.0,125.8622,125.8714,125.724,125.724,1800.0
2015-04-27 13:55:00,136.39,136.52,136.39,136.52,2100.0,125.7147,125.8346,125.7147,125.8346,2100.0
2015-04-27 14:00:00,136.52,136.55,136.41,136.52,7600.0,125.8346,125.8622,125.7332,125.8346,7600.0
2015-04-27 14:05:00,136.54,136.61,136.54,136.55,1600.0,125.853,125.9175,125.853,125.8622,1600.0
2015-04-27 14:10:00,136.56,136.56,136.53,136.53,1500.0,125.8714,125.8714,125.8438,125.8438,1500.0
2015-04-27 14:15:00,136.5,136.6,136.5,136.6,900.0,125.8161,125.9083,125.8161,125.9083,900.0
2015-04-27 14:20:00,136.56,136.63,136.51,136.57,1900.0,125.8714,125.936,125.8253,125.8806,1900.0
2015-04-27 14:25:00,136.64,136.71,136.39,136.44,30100.0,125.9452,126.0097,125.7147,125.7608,30100.0
2015-04-27 14:30:00,136.44,136.44,136.17,136.2,3000.0,125.7608,125.7608,125.512,125.5396,3000.0
2015-04-27 14:35:00,136.15,136.18,135.87,135.89,4400.0,125.4935,125.5212,125.2354,125.2539,4400.0
2015-04-27 14:40:00,135.92,136.08,135.9,136.05,3600.0,125.2815,125.429,125.2631,125.4013,3600.0
2015-04-27 14:45:00,136.12,136.2,136.05,136.2,2900.0,125.4659,125.5396,125.4013,125.5396,2900.0
2015-04-27 14:50:00,136.15,136.18,136.08,136.16,4400.0,125.4935,125.5212,125.429,125.5027,4400.0
2015-04-27 14:55:00,136.16,136.2,136.12,136.2,2000.0,125.5027,125.5396,125.4659,125.5396,2000.0
2015-04-27 15:00:00,136.2,136.45,136.2,136.4,3300.0,125.5396,125.77,125.5396,125.724,3300.0
2015-04-27 15:05:00,136.26,136.43,136.22,136.42,3300.0,125.5949,125.7516,125.558,125.7424,3300.0
2015-04-27 15:10:00,136.41,136.49,136.29,136.29,6000.0,125.7332,125.8069,125.6226,125.6226,6000.0
2015-04-27 15:15:00,136.29,136.36,136.01,136.01,5600.0,125.6226,125.6871,125.3645,125.3645,5600.0
2015-04-27 15:20:00,136.05,136.16,136.02,136.02,1900.0,125.4013,125.5027,125.3737,125.3737,1900.0
2015-04-27 15:25:00,136.1,136.32,136.09,136.15,4600.0,125.4474,125.6502,125.4382,125.4935,4600.0
2015-04-27 15:30:00,136.18,136.19,136.08,136.11,5000.0,125.5212,125.5304,125.429,125.4567,5000.0
2015-04-27 15:35:00,136.1,136.29,136.04,136.24,7500.0,125.4474,125.6226,125.3921,125.5765,7500.0
2015-04-27 15:40:00,136.22,136.33,136.21,136.26,7300.0,125.558,125.6594,125.5488,125.5949,7300.0
2015-04-27 15:45:00,136.24,136.27,135.73,136.03,16600.0,125.5765,125.6041,125.1064,125.3829,16600.0
2015-04-27 15:50:00,136.0,136.05,135.92,136.0,10400.0,125.3553,125.4013,125.2815,125.3553,10400.0
2015-04-27 15:55:00,136.01,136.11,135.87,135.92,60000.0,125.3645,125.4567,125.2354,125.2815,60000.0
2015-04-28 09:30:00,135.48,135.98,135.26,135.86,4900.0,124.876,125.3368,124.6732,125.2262,4900.0
2015-04-28 09:35:00,135.66,136.08,135.63,136.08,3700.0,125.0419,125.429,125.0142,125.429,3700.0
2015-04-28 09:40:00,136.1,136.62,136.09,136.48,11800.0,125.4474,125.9267,125.4382,125.7977,11800.0
2015-04-28 09:45:00,136.1,136.33,136.1,136.16,2200.0,125.4474,125.6594,125.4474,125.5027,2200.0
2015-04-28 09:50:00,136.15,136.36,135.9,135.91,5500.0,125.4935,125.6871,125.2631,125.2723,5500.0
2015-04-28 09:55:00,135.89,135.97,135.66,135.77,1300.0,125.2539,125.3276,125.0419,125.1433,1300.0
2015-04-28 10:00:00,135.75,136.01,135.75,135.88,3600.0,125.1248,125.3645,125.1248,125.2447,3600.0
2015-04-28 10:05:00,135.85,136.02,135.46,135.46,6400.0,125.217,125.3737,124.8575,124.8575,6400.0
2015-04-28 10:10:00,135.46,135.51,135.07,135.07,8100.0,124.8575,124.9036,124.4981,124.4981,8100.0
2015-04-28 10:15:00,135.09,135.29,135.08,135.28,8800.0,124.5165,124.7008,124.5073,124.6916,8800.0
2015-04-28 10:20:00,135.28,135.4,135.1,135.17,9000.0,124.6916,124.8022,124.5257,124.5902,9000.0
2015-04-28 10:25:00,135.17,135.33,135.14,135.18,4900.0,124.5902,124.7377,124.5626,124.5994,4900.0
2015-04-28 10:30:00,135.05,135.37,135.05,135.32,12000.0,124.4796,124.7746,124.4796,124.7285,12000.0
2015-04-28 10:35:00,135.34,135.69,135.32,135.6,6300.0,124.7469,125.0695,124.7285,124.9866,6300.0
2015-04-28 10:40:00,135.69,135.71,135.09,135.11,30000.0,125.0695,125.088,124.5165,124.5349,30000.0
2015-04-28 10:45:00,135.15,135.32,135.1,135.23,12500.0,124.5718,124.7285,124.5257,124.6455,12500.0
2015-04-28 10:50:00,135.25,135.26,135.0,135.02,7700.0,124.664,124.6732,124.4335,124.452,7700.0
2015-04-28 10:55:00,135.0,135.1,134.97,134.97,6700.0,124.4335,124.5257,124.4059,124.4059,6700.0
2015-04-28 11:00:00,134.97,135.12,134.97,135.08,7500.0,124.4059,124.5441,124.4059,124.5073,7500.0
2015-04-28 11:05:00,135.19,135.36,135.0,135.36,11300.0,124.6087,124.7654,124.4335,124.7654,11300.0
2015-04-28 11:10:00,135.43,135.7,135.43,135.49,6600.0,124.8299,125.0787,124.8299,124.8852,6600.0
2015-04-28 11:15:00,135.47,135.63,135.44,135.63,5200.0,124.8667,125.0142,124.8391,125.0142,5200.0
2015-04-28 11:20:00,135.63,135.67,135.56,135.59,4000.0,125.0142,125.0511,124.9497,124.9774,4000.0
2015-04-28 11:25:00,135.59,135.83,135.58,135.78,5700.0,124.9774,125.1986,124.9681,125.1525,5700.0
2015-04-28 11:30:00,135.8,135.98,135.68,135.84,5100.0,125.1709,125.3368,125.0603,125.2078,5100.0
2015-04-28 11:35:00,135.84,135.98,135.82,135.82,4700.0,125.2078,125.3368,125.1894,125.1894,4700.0
2015-04-28 11:40:00,135.76,135.85,135.71,135.71,5400.0,125.134,125.217,125.088,125.088,5400.0
2015-04-28 11:45:00,135.75,136.0,135.72,135.98,3300.0,125.1248,125.3553,125.0972,125.3368,3300.0
2015-04-28 11:50:00,135.97,135.99,135.75,135.86,6900.0,125.3276,125.346,125.1248,125.2262,6900.0
2015-04-28 11:55:00,135.84,136.07,135.8,136.07,2300.0,125.2078,125.4198,125.1709,125.4198,2300.0
2015-04-28 12:00:00,136.14,136.18,135.83,135.84,2700.0,125.4843,125.5212,125.1986,125.2078,2700.0
2015-04-28 12:05:00,135.84,136.14,135.83,136.14,1400.0,125.2078,125.4843,125.1986,125.4843,1400.0
2015-04-28 12:10:00,136.09,136.11,136.0,136.11,1900.0,125.4382,125.4567,125.3553,125.4567,1900.0
2015-04-28 12:15:00,136.06,136.07,135.78,135.78,1500.0,125.4106,125.4198,125.1525,125.1525,1500.0
2015-04-28 12:20:00,135.75,135.85,135.58,135.58,4200.0,125.1248,125.217,124.9681,124.9681,4200.0
2015-04-28 12:25:00,135.55,135.57,135.48,135.5,3700.0,124.9405,124.9589,124.876,124.8944,3700.0
2015-04-28 12:30:00,135.48,135.66,135.48,135.66,4100.0,124.876,125.0419,124.876,125.0419,4100.0
2015-04-28 12:35:00,135.7,135.74,135.39,135.39,3100.0,125.0787,125.1156,124.793,124.793,3100.0
2015-04-28 12:40:00,135.46,135.53,135.44,135.53,2400.0,124.8575,124.922,124.8391,124.922,2400.0
2015-04-28 12:45:00,135.53,135.78,135.53,135.6,3600.0,124.922,125.1525,124.922,124.9866,3600.0
2015-04-28 12:50:00,135.55,135.63,135.51,135.54,1700.0,124.9405,125.0142,124.9036,124.9313,1700.0
2015-04-28 12:55:00,135.53,135.6,135.47,135.5,3200.0,124.922,124.9866,124.8667,124.8944,3200.0
2015-04-28 13:00:00,135.5,135.55,135.49,135.54,2300.0,124.8944,124.9405,124.8852,124.9313,2300.0
2015-04-28 13:05:00,135.61,135.79,135.6,135.79,3200.0,124.9958,125.1617,124.9866,125.1617,3200.0
2015-04-28 13:10:00,135.79,135.88,135.79,135.88,2700.0,125.1617,125.2447,125.1617,125.2447,2700.0
2015-04-28 13:15:00,135.87,135.87,135.75,135.75,2000.0,125.2354,125.2354,125.1248,125.1248,2000.0
2015-04-28 13:20:00,135.78,135.88,135.76,135.84,3500.0,125.1525,125.2447,125.134,125.2078,3500.0
2015-04-28 13:25:00,135.86,135.86,135.61,135.67,3100.0,125.2262,125.2262,124.9958,125.0511,3100.0
2015-04-28 13:30:00,135.68,135.7,135.68,135.7,500.0,125.0603,125.0787,125.0603,125.0787,500.0
2015-04-28 13:35:00,135.72,135.83,135.65,135.83,5100.0,125.0972,125.1986,125.0327,125.1986,5100.0
2015-04-28 13:40:00,135.81,135.97,135.78,135.97,2700.0,125.1801,125.3276,125.1525,125.3276,2700.0
2015-04-28 13:45:00,135.99,136.12,135.99,136.12,2300.0,125.346,125.4659,125.346,125.4659,2300.0
2015-04-28 13:50:00,136.15,136.15,135.8,135.92,3200.0,125.4935,125.4935,125.1709,125.2815,3200.0
2015-04-28 13:55:00,135.99,136.08,135.95,135.96,2600.0,125.346,125.429,125.3092,125.3184,2600.0
2015-04-28 14:00:00,135.85,135.89,135.76,135.76,4500.0,125.217,125.2539,125.134,125.134,4500.0
2015-04-28 14:05:00,135.77,135.83,135.65,135.83,4600.0,125.1433,125.1986,125.0327,125.1986,4600.0
2015-04-28 14:10:00,135.94,135.94,135.74,135.77,3500.0,125.3,125.3,125.1156,125.1433,3500.0
2015-04-28 14:15:00,135.87,136.13,135.81,136.12,7800.0,125.2354,125.4751,125.1801,125.4659,7800.0
2015-04-28 14:20:00,136.13,136.14,136.01,136.02,3500.0,125.4751,125.4843,125.3645,125.3737,3500.0
2015-04-28 14:25:00,136.03,136.18,136.03,136.18,3100.0,125.3829,125.5212,125.3829,125.5212,3100.0
2015-04-28 14:30:00,136.12,136.12,135.97,136.1,2700.0,125.4659,125.4659,125.3276,125.4474,2700.0
2015-04-28 14:35:00,136.12,136.17,136.05,136.15,3800.0,125.4659,125.512,125.4013,125.4935,3800.0
2015-04-28 14:40:00,136.2,136.26,136.19,136.26,1800.0,125.5396,125.5949,125.5304,125.5949,1800.0
2015-04-28 14:45:00,136.26,136.35,136.23,136.29,3100.0,125.5949,125.6779,125.5673,125.6226,3100.0
2015-04-28 14:50:00,136.23,136.27,136.15,136.16,2000.0,125.5673,125.6041,125.4935,125.5027,2000.0
2015-04-28 14:55:00,136.19,136.28,136.17,136.22,4600.0,125.5304,125.6133,125.512,125.558,4600.0
2015-04-28 15:00:00,136.22,136.43,136.17,136.43,2600.0,125.558,125.7516,125.512,125.7516,2600.0
2015-04-28 15:05:00,136.44,136.53,136.43,136.51,4600.0,125.7608,125.8438,125.7516,125.8253,4600.0
2015-04-28 15:10:00,136.54,136.78,136.42,136.42,18300.0,125.853,126.0742,125.7424,125.7424,18300.0
2015-04-28 15:15:00,136.39,136.52,136.38,136.46,9800.0,125.7147,125.8346,125.7055,125.7793,9800.0
2015-04-28 15:20:00,136.48,136.55,136.24,136.3,13200.0,125.7977,125.8622,125.5765,125.6318,13200.0
2015-04-28 15:25:00,136.33,136.33,136.24,136.33,4100.0,125.6594,125.6594,125.5765,125.6594,4100.0
2015-04-28 15:30:00,136.34,136.36,136.21,136.21,5000.0,125.6687,125.6871,125.5488,125.5488,5000.0
2015-04-28 15:35:00,136.2,136.29,136.18,136.28,6800.0,125.5396,125.6226,125.5212,125.6133,6800.0
2015-04-28 15:40:00,136.26,136.37,136.26,136.29,8600.0,125.5949,125.6963,125.5949,125.6226,8600.0
2015-04-28 15:45:00,136.25,136.28,136.05,136.1,23800.0,125.5857,125.6133,125.4013,125.4474,23800.0
2015-04-28 15:50:00,136.06,136.18,135.99,136.13,12900.0,125.4106,125.5212,125.346,125.4751,12900.0
2015-04-28 15:55:00,136.12,136.15,136.05,136.14,26400.0,125.4659,125.4935,125.4013,125.4843,26400.0
2015-04-29 09:30:00,135.3,137.62,135.3,135.96,2900.0,124.7101,126.8485,124.7101,125.3184,2900.0
2015-04-29 09:35:00,135.8,135.92,135.0,135.92,7500.0,125.1709,125.2815,124.4335,125.2815,7500.0
2015-04-29 09:40:00,135.97,135.98,135.71,135.83,700.0,125.3276,125.3368,125.088,125.1986,700.0
2015-04-29 09:45:00,135.9,136.06,135.65,135.73,9500.0,125.2631,125.4106,125.0327,125.1064,9500.0
2015-04-29 09:50:00,135.8,135.8,135.16,135.7,6500.0,125.1709,125.1709,124.581,125.0787,6500.0
2015-04-29 09:55:00,135.76,135.76,135.43,135.53,2200.0,125.134,125.134,124.8299,124.922,2200.0
2015-04-29 10:00:00,135.56,135.67,135.38,135.5,12100.0,124.9497,125.0511,124.7838,124.8944,12100.0
2015-04-29 10:05:00,135.5,135.56,135.19,135.19,12000.0,124.8944,124.9497,124.6087,124.6087,12000.0
2015-04-29 10:10:00,135.19,135.3,135.04,135.3,8900.0,124.6087,124.7101,124.4704,124.7101,8900.0
2015-04-29 10:15:00,135.23,135.25,134.99,135.16,5600.0,124.6455,124.664,124.4243,124.581,5600.0
2015-04-29 10:20:00,135.13,135.27,135.13,135.25,10700.0,124.5534,124.6824,124.5534,124.664,10700.0
2015-04-29 10:25:00,135.26,135.37,135.23,135.24,8600.0,124.6732,124.7746,124.6455,124.6547,8600.0
2015-04-29 10:30:00,135.28,135.61,135.22,135.61,7600.0,124.6916,124.9958,124.6363,124.9958,7600.0
2015-04-29 10:35:00,135.59,135.9,135.59,135.88,12200.0,124.9774,125.2631,124.9774,125.2447,12200.0
2015-04-29 10:40:00,135.89,136.14,135.85,136.06,6500.0,125.2539,125.4843,125.217,125.4106,6500.0
2015-04-29 10:45:00,136.07,136.45,135.97,136.31,21900.0,125.4198,125.77,125.3276,125.641,21900.0
2015-04-29 10:50:00,136.28,136.37,136.2,136.34,5700.0,125.6133,125.6963,125.5396,125.6687,5700.0
2015-04-29 10:55:00,136.33,136.54,136.25,136.54,5300.0,125.6594,125.853,125.5857,125.853,5300.0
2015-04-29 11:00:00,136.5,136.79,136.5,136.72,6900.0,125.8161,126.0834,125.8161,126.0189,6900.0
2015-04-29 11:05:00,136.75,136.82,136.74,136.74,6900.0,126.0466,126.1111,126.0373,126.0373,6900.0
2015-04-29 11:10:00,136.79,137.47,136.7,137.07,19300.0,126.0834,126.7102,126.0005,126.3415,19300.0
2015-04-29 11:15:00,137.09,137.41,137.07,137.41,12000.0,126.3599,126.6549,126.3415,126.6549,12000.0
2015-04-29 11:20:00,137.39,137.59,137.34,137.34,6300.0,126.6365,126.8208,126.5904,126.5904,6300.0
2015-04-29 11:25:00,137.35,137.6,137.35,137.51,6500.0,126.5996,126.83,126.5996,126.7471,6500.0
2015-04-29 11:30:00,137.47,137.53,137.32,137.38,4000.0,126.7102,126.7655,126.5719,126.6272,4000.0
2015-04-29 11:35:00,137.39,137.56,137.3,137.56,6800.0,126.6365,126.7932,126.5535,126.7932,6800.0
2015-04-29 11:40:00,137.55,137.73,137.49,137.69,6100.0,126.7839,126.9499,126.7286,126.913,6100.0
2015-04-29 11:45:00,137.68,137.83,137.66,137.83,2500.0,126.9038,127.042,126.8853,127.042,2500.0
2015-04-29 11:50:00,137.86,138.01,137.76,137.83,9400.0,127.0697,127.2079,126.9775,127.042,9400.0
2015-04-29 11:55:00,137.8,137.96,137.66,137.91,8000.0,127.0144,127.1619,126.8853,127.1158,8000.0
2015-04-29 12:00:00,137.9,138.01,137.68,137.68,5600.0,127.1065,127.2079,126.9038,126.9038,5600.0
2015-04-29 12:05:00,137.69,137.8,137.59,137.72,4800.0,126.913,127.0144,126.8208,126.9406,4800.0
2015-04-29 12:10:00,137.72,137.76,137.36,137.4,4700.0,126.9406,126.9775,126.6088,126.6457,4700.0
2015-04-29 12:15:00,137.35,137.36,137.1,137.12,8100.0,126.5996,126.6088,126.3692,126.3876,8100.0
2015-04-29 12:20:00,137.12,137.24,137.06,137.1,6400.0,126.3876,126.4982,126.3323,126.3692,6400.0
2015-04-29 12:25:00,137.08,137.14,137.0,137.11,10000.0,126.3507,126.406,126.277,126.3784,10000.0
2015-04-29 12:30:00,137.1,137.11,136.88,137.01,14200.0,126.3692,126.3784,126.1664,126.2862,14200.0
2015-04-29 12:35:00,137.03,137.03,136.95,136.95,7300.0,126.3046,126.3046,126.2309,126.2309,7300.0
2015-04-29 12:40:00,136.97,137.03,136.97,137.03,3000.0,126.2493,126.3046,126.2493,126.3046,3000.0
2015-04-29 12:45:00,137.04,137.3,137.03,137.3,5100.0,126.3139,126.5535,126.3046,126.5535,5100.0
2015-04-29 12:50:00,137.38,137.58,137.32,137.44,13600.0,126.6272,126.8116,126.5719,126.6826,13600.0
2015-04-29 12:55:00,137.43,137.56,137.4,137.55,2600.0,126.6733,126.7932,126.6457,126.7839,2600.0
2015-04-29 13:00:00,137.53,137.53,137.22,137.22,1800.0,126.7655,126.7655,126.4798,126.4798,1800.0
2015-04-29 13:05:00,137.16,137.49,137.15,137.49,6400.0,126.4245,126.7286,126.4153,126.7286,6400.0
2015-04-29 13:10:00,137.45,137.52,137.39,137.43,4400.0,126.6918,126.7563,126.6365,126.6733,4400.0
2015-04-29 13:15:00,137.48,137.55,137.29,137.47,2200.0,126.7194,126.7839,126.5443,126.7102,2200.0
2015-04-29 13:20:00,137.45,137.49,137.35,137.42,3600.0,126.6918,126.7286,126.5996,126.6641,3600.0
2015-04-29 13:25:00,137.42,137.42,137.23,137.24,2800.0,126.6641,126.6641,126.489,126.4982,2800.0
2015-04-29 13:30:00,137.2,137.27,137.19,137.27,1700.0,126.4613,126.5259,126.4521,126.5259,1700.0
2015-04-29 13:35:00,137.2,137.36,137.2,137.36,3000.0,126.4613,126.6088,126.4613,126.6088,3000.0
2015-04-29 13:40:00,137.37,137.48,137.36,137.48,4000.0,126.618,126.7194,126.6088,126.7194,4000.0
2015-04-29 13:45:00,137.49,137.49,137.08,137.08,3100.0,126.7286,126.7286,126.3507,126.3507,3100.0
2015-04-29 13:50:00,137.14,137.16,137.02,137.15,4000.0,126.406,126.4245,126.2954,126.4153,4000.0
2015-04-29 13:55:00,137.08,137.25,137.0,137.08,6900.0,126.3507,126.5074,126.277,126.3507,6900.0
2015-04-29 14:00:00,137.12,137.35,136.9,137.16,15500.0,126.3876,126.5996,126.1848,126.4245,15500.0
2015-04-29 14:05:00,137.1,137.23,136.9,136.9,9100.0,126.3692,126.489,126.1848,126.1848,9100.0
2015-04-29 14:10:00,136.9,137.08,136.43,136.47,7200.0,126.1848,126.3507,125.7516,125.7885,7200.0
2015-04-29 14:15:00,136.56,136.68,136.49,136.59,3900.0,125.8714,125.982,125.8069,125.8991,3900.0
2015-04-29 14:20:00,136.62,136.78,136.53,136.64,8000.0,125.9267,126.0742,125.8438,125.9452,8000.0
2015-04-29 14:25:00,136.72,136.73,136.56,136.73,3700.0,126.0189,126.0281,125.8714,126.0281,3700.0
2015-04-29 14:30:00,136.67,137.03,136.61,137.03,3200.0,125.9728,126.3046,125.9175,126.3046,3200.0
2015-04-29 14:35:00,137.04,137.15,136.82,136.85,7700.0,126.3139,126.4153,126.1111,126.1387,7700.0
2015-04-29 14:40:00,136.94,137.38,136.94,137.37,2600.0,126.2217,126.6272,126.2217,126.618,2600.0
2015-04-29 14:45:00,137.42,137.54,137.25,137.47,4300.0,126.6641,126.7747,126.5074,126.7102,4300.0
2015-04-29 14:50:00,137.48,137.49,137.23,137.46,4300.0,126.7194,126.7286,126.489,126.701,4300.0
2015-04-29 14:55:00,137.47,137.52,137.36,137.38,2600.0,126.7102,126.7563,126.6088,126.6272,2600.0
2015-04-29 15:00:00,137.4,137.52,137.16,137.19,9000.0,126.6457,126.7563,126.4245,126.4521,9000.0
2015-04-29 15:05:00,137.24,137.24,136.97,136.97,6600.0,126.4982,126.4982,126.2493,126.2493,6600.0
2015-04-29 15:10:00,136.97,137.0,136.6,136.8,5000.0,126.2493,126.277,125.9083,126.0926,5000.0
2015-04-29 15:15:00,136.8,136.81,136.53,136.6,7600.0,126.0926,126.1019,125.8438,125.9083,7600.0
2015-04-29 15:20:00,136.62,136.66,136.55,136.55,6100.0,125.9267,125.9636,125.8622,125.8622,6100.0
2015-04-29 15:25:00,136.52,136.59,136.49,136.54,7600.0,125.8346,125.8991,125.8069,125.853,7600.0
2015-04-29 15:30:00,136.53,136.59,136.36,136.4,8100.0,125.8438,125.8991,125.6871,125.724,8100.0
2015-04-29 15:35:00,136.4,136.68,136.39,136.58,10800.0,125.724,125.982,125.7147,125.8899,10800.0
2015-04-29 15:40:00,136.58,136.58,136.34,136.36,21300.0,125.8899,125.8899,125.6687,125.6871,21300.0
2015-04-29 15:45:00,136.35,136.4,136.33,136.34,14100.0,125.6779,125.724,125.6594,125.6687,14100.0
2015-04-29 15:50:00,136.33,136.34,136.16,136.2,30900.0,125.6594,125.6687,125.5027,125.5396,30900.0
2015-04-29 15:55:00,136.2,136.41,136.19,136.37,39100.0,125.5396,125.7332,125.5304,125.6963,39100.0
2015-04-30 09:30:00,137.6,144.49,137.6,144.44,25800.0,126.83,133.1807,126.83,133.1347,25800.0
2015-04-30 09:35:00,144.25,144.37,143.6,143.88,43300.0,132.9595,133.0701,132.3604,132.6185,43300.0
2015-04-30 09:40:00,143.85,145.67,143.79,144.97,42200.0,132.5908,134.2684,132.5355,133.6232,42200.0
2015-04-30 09:45:00,145.0,146.34,144.53,144.85,36400.0,133.6508,134.8859,133.2176,133.5126,36400.0
2015-04-30 09:50:00,144.74,145.3,144.27,144.55,56400.0,133.4112,133.9273,132.978,133.2361,56400.0
2015-04-30 09:55:00,144.56,144.79,142.76,142.76,23800.0,133.2453,133.4573,131.5862,131.5862,23800.0
2015-04-30 10:00:00,142.76,143.43,142.4,143.05,37200.0,131.5862,132.2037,131.2543,131.8535,37200.0
2015-04-30 10:05:00,143.24,144.48,143.04,144.07,27000.0,132.0286,133.1715,131.8442,132.7936,27000.0
2015-04-30 10:10:00,144.41,145.14,144.3,144.84,16500.0,133.107,133.7799,133.0056,133.5034,16500.0
2015-04-30 10:15:00,144.88,144.96,143.91,144.47,23900.0,133.5402,133.614,132.6461,133.1623,23900.0
2015-04-30 10:20:00,144.38,144.45,143.65,143.74,16200.0,133.0794,133.1439,132.4065,132.4895,16200.0
2015-04-30 10:25:00,143.72,143.8,142.86,142.86,17400.0,132.471,132.5448,131.6783,131.6783,17400.0
2015-04-30 10:30:00,142.87,143.21,142.74,143.21,20400.0,131.6875,132.0009,131.5677,132.0009,20400.0
2015-04-30 10:35:00,143.21,143.59,143.03,143.59,15100.0,132.0009,132.3512,131.835,132.3512,15100.0
2015-04-30 10:40:00,143.52,144.34,143.52,143.97,13800.0,132.2867,133.0425,132.2867,132.7014,13800.0
2015-04-30 10:45:00,143.97,144.19,143.9,143.97,9600.0,132.7014,132.9042,132.6369,132.7014,9600.0
2015-04-30 10:50:00,143.91,144.08,143.69,143.75,7400.0,132.6461,132.8028,132.4434,132.4987,7400.0
2015-04-30 10:55:00,143.62,143.78,143.46,143.58,4100.0,132.3788,132.5263,132.2314,132.342,4100.0
2015-04-30 11:00:00,143.58,143.61,143.26,143.49,8300.0,132.342,132.3696,132.047,132.259,8300.0
2015-04-30 11:05:00,143.57,144.23,143.51,144.0,18400.0,132.3328,132.9411,132.2775,132.7291,18400.0
2015-04-30 11:10:00,144.01,144.15,144.0,144.01,31800.0,132.7383,132.8674,132.7291,132.7383,31800.0
2015-04-30 11:15:00,144.01,144.18,143.78,144.0,25700.0,132.7383,132.895,132.5263,132.7291,25700.0
2015-04-30 11:20:00,143.96,144.04,143.91,144.0,24400.0,132.6922,132.766,132.6461,132.7291,24400.0
2015-04-30 11:25:00,143.96,144.02,143.85,144.01,34500.0,132.6922,132.7475,132.5908,132.7383,34500.0
2015-04-30 11:30:00,144.01,145.47,144.01,145.42,14400.0,132.7383,134.084,132.7383,134.038,14400.0
2015-04-30 11:35:00,145.34,145.42,144.51,144.51,27900.0,133.9642,134.038,133.1992,133.1992,27900.0
2015-04-30 11:40:00,144.53,144.53,143.07,143.41,41100.0,133.2176,133.2176,131.8719,132.1853,41100.0
2015-04-30 11:45:00,143.44,144.35,142.92,142.92,44800.0,132.2129,133.0517,131.7336,131.7336,44800.0
2015-04-30 11:50:00,142.97,143.43,142.24,142.56,40200.0,131.7797,132.2037,131.1069,131.4018,40200.0
2015-04-30 11:55:00,142.53,142.63,142.11,142.11,11200.0,131.3742,131.4663,130.987,130.987,11200.0
2015-04-30 12:00:00,142.01,142.38,141.76,141.98,16300.0,130.8949,131.2359,130.6644,130.8672,16300.0
2015-04-30 12:05:00,142.0,142.28,141.79,141.79,14200.0,130.8856,131.1437,130.6921,130.6921,14200.0
2015-04-30 12:10:00,141.83,142.45,141.62,142.15,8300.0,130.7289,131.3004,130.5354,131.0239,8300.0
2015-04-30 12:15:00,142.07,142.96,142.03,142.5,7800.0,130.9502,131.7705,130.9133,131.3465,7800.0
2015-04-30 12:20:00,142.8,142.95,142.5,142.5,2200.0,131.623,131.7613,131.3465,131.3465,2200.0
2015-04-30 12:25:00,142.72,142.76,141.74,142.65,10400.0,131.5493,131.5862,130.646,131.4848,10400.0
2015-04-30 12:30:00,142.65,142.85,142.48,142.84,5600.0,131.4848,131.6691,131.3281,131.6599,5600.0
2015-04-30 12:35:00,143.02,143.71,142.96,143.1,7000.0,131.8258,132.4618,131.7705,131.8995,7000.0
2015-04-30 12:40:00,143.09,143.11,142.74,142.79,5300.0,131.8903,131.9088,131.5677,131.6138,5300.0
2015-04-30 12:45:00,143.05,143.05,142.59,142.8,5000.0,131.8535,131.8535,131.4295,131.623,5000.0
2015-04-30 12:50:00,142.76,142.81,142.11,142.11,6200.0,131.5862,131.6322,130.987,130.987,6200.0
2015-04-30 12:55:00,142.23,142.49,142.23,142.28,4500.0,131.0976,131.3373,131.0976,131.1437,4500.0
2015-04-30 13:00:00,142.31,142.5,142.21,142.48,3600.0,131.1714,131.3465,131.0792,131.3281,3600.0
2015-04-30 13:05:00,142.51,142.53,142.04,142.28,4900.0,131.3557,131.3742,130.9225,131.1437,4900.0
2015-04-30 13:10:00,142.32,142.32,141.96,142.25,5800.0,131.1806,131.1806,130.8488,131.1161,5800.0
2015-04-30 13:15:00,142.24,142.45,142.09,142.41,7400.0,131.1069,131.3004,130.9686,131.2636,7400.0
2015-04-30 13:20:00,142.42,142.52,142.09,142.37,14000.0,131.2728,131.3649,130.9686,131.2267,14000.0
2015-04-30 13:25:00,142.36,142.51,142.08,142.51,6100.0,131.2175,131.3557,130.9594,131.3557,6100.0
2015-04-30 13:30:00,142.48,142.56,142.41,142.56,7600.0,131.3281,131.4018,131.2636,131.4018,7600.0
2015-04-30 13:35:00,142.47,142.58,142.41,142.51,6700.0,131.3189,131.4202,131.2636,131.3557,6700.0
2015-04-30 13:40:00,142.53,143.01,142.46,143.01,8700.0,131.3742,131.8166,131.3096,131.8166,8700.0
2015-04-30 13:45:00,143.04,144.55,143.04,144.41,11900.0,131.8442,133.2361,131.8442,133.107,11900.0
2015-04-30 13:50:00,144.28,144.79,143.27,143.67,32500.0,132.9872,133.4573,132.0562,132.4249,32500.0
2015-04-30 13:55:00,143.59,143.62,143.31,143.37,3000.0,132.3512,132.3788,132.0931,132.1484,3000.0
2015-04-30 14:00:00,143.31,143.37,142.64,142.64,7800.0,132.0931,132.1484,131.4755,131.4755,7800.0
2015-04-30 14:05:00,142.67,142.82,142.54,142.76,4000.0,131.5032,131.6415,131.3834,131.5862,4000.0
2015-04-30 14:10:00,142.76,143.1,142.38,143.09,13700.0,131.5862,131.8995,131.2359,131.8903,13700.0
2015-04-30 14:15:00,143.28,143.43,143.03,143.03,7900.0,132.0655,132.2037,131.835,131.835,7900.0
2015-04-30 14:20:00,143.03,143.42,142.75,142.75,15200.0,131.835,132.1945,131.5769,131.5769,15200.0
2015-04-30 14:25:00,142.88,142.88,142.53,142.56,8000.0,131.6968,131.6968,131.3742,131.4018,8000.0
2015-04-30 14:30:00,142.46,142.6,142.17,142.2,23600.0,131.3096,131.4387,131.0423,131.07,23600.0
2015-04-30 14:35:00,142.22,142.94,142.09,142.9,31000.0,131.0884,131.7521,130.9686,131.7152,31000.0
2015-04-30 14:40:00,142.94,143.56,142.83,143.43,10600.0,131.7521,132.3235,131.6507,132.2037,10600.0
2015-04-30 14:45:00,143.55,143.81,143.45,143.68,8400.0,132.3143,132.554,132.2221,132.4341,8400.0
2015-04-30 14:50:00,143.67,143.71,142.69,142.97,12700.0,132.4249,132.4618,131.5216,131.7797,12700.0
2015-04-30 14:55:00,142.89,142.99,142.03,142.41,10700.0,131.706,131.7982,130.9133,131.2636,10700.0
2015-04-30 15:00:00,142.37,142.76,142.02,142.59,46600.0,131.2267,131.5862,130.9041,131.4295,46600.0
2015-04-30 15:05:00,142.71,142.72,142.09,142.27,27500.0,131.5401,131.5493,130.9686,131.1345,27500.0
2015-04-30 15:10:00,142.16,142.39,142.08,142.38,11400.0,131.0331,131.2451,130.9594,131.2359,11400.0
2015-04-30 15:15:00,142.38,142.99,142.13,142.88,35200.0,131.2359,131.7982,131.0055,131.6968,35200.0
2015-04-30 15:20:00,142.93,143.23,142.9,143.1,16900.0,131.7428,132.0194,131.7152,131.8995,16900.0
2015-04-30 15:25:00,143.17,143.21,142.93,143.15,25400.0,131.9641,132.0009,131.7428,131.9456,25400.0
2015-04-30 15:30:00,143.21,143.94,143.15,143.93,61600.0,132.0009,132.6738,131.9456,132.6646,61600.0
2015-04-30 15:35:00,143.97,143.97,143.44,143.56,34200.0,132.7014,132.7014,132.2129,132.3235,34200.0
2015-04-30 15:40:00,143.53,143.59,142.97,143.13,35300.0,132.2959,132.3512,131.7797,131.9272,35300.0
2015-04-30 15:45:00,143.21,143.21,142.97,143.11,38500.0,132.0009,132.0009,131.7797,131.9088,38500.0
2015-04-30 15:50:00,143.11,143.11,142.96,143.0,38400.0,131.9088,131.9088,131.7705,131.8074,38400.0
2015-04-30 15:55:00,142.99,143.0,142.43,142.63,85000.0,131.7982,131.8074,131.282,131.4663,85000.0
2015-05-01 09:30:00,143.72,144.78,142.29,144.59,14200.0,132.471,133.4481,131.1529,133.2729,14200.0
2015-05-01 09:35:00,144.59,145.49,144.39,145.49,22200.0,133.2729,134.1025,133.0886,134.1025,22200.0
2015-05-01 09:40:00,145.49,145.49,144.97,145.38,23600.0,134.1025,134.1025,133.6232,134.0011,23600.0
2015-05-01 09:45:00,145.41,145.7,145.08,145.59,25100.0,134.0287,134.296,133.7246,134.1947,25100.0
2015-05-01 09:50:00,145.47,145.78,145.22,145.45,72800.0,134.084,134.3698,133.8536,134.0656,72800.0
2015-05-01 09:55:00,145.45,146.78,145.38,145.54,60300.0,134.0656,135.2915,134.0011,134.1486,60300.0
2015-05-01 10:00:00,145.65,145.65,143.82,144.76,38600.0,134.25,134.25,132.5632,133.4296,38600.0
2015-05-01 10:05:00,144.83,145.58,144.83,145.58,29700.0,133.4941,134.1854,133.4941,134.1854,29700.0
2015-05-01 10:10:00,145.56,146.19,145.31,145.95,36600.0,134.167,134.7477,133.9366,134.5265,36600.0
2015-05-01 10:15:00,145.95,146.42,145.7,146.27,10700.0,134.5265,134.9597,134.296,134.8214,10700.0
2015-05-01 10:20:00,146.43,147.22,146.43,146.86,52500.0,134.9689,135.6971,134.9689,135.3652,52500.0
2015-05-01 10:25:00,146.86,147.19,146.36,146.63,47200.0,135.3652,135.6694,134.9044,135.1533,47200.0
2015-05-01 10:30:00,146.62,147.27,146.55,147.26,25400.0,135.144,135.7432,135.0795,135.7339,25400.0
2015-05-01 10:35:00,147.26,147.45,146.59,146.59,25300.0,135.7339,135.9091,135.1164,135.1164,25300.0
2015-05-01 10:40:00,146.5,146.57,145.54,145.72,8800.0,135.0334,135.0979,134.1486,134.3145,8800.0
2015-05-01 10:45:00,145.58,146.75,145.58,146.44,24300.0,134.1854,135.2639,134.1854,134.9781,24300.0
2015-05-01 10:50:00,146.5,147.34,146.43,147.22,15300.0,135.0334,135.8077,134.9689,135.6971,15300.0
2015-05-01 10:55:00,147.17,147.65,147.04,147.54,30900.0,135.651,136.0934,135.5312,135.992,30900.0
2015-05-01 11:00:00,147.56,148.35,147.5,148.02,33600.0,136.0105,136.7386,135.9552,136.4345,33600.0
2015-05-01 11:05:00,147.75,147.76,147.54,147.63,12000.0,136.1856,136.1948,135.992,136.075,12000.0
2015-05-01 11:10:00,147.64,147.97,147.59,147.8,12000.0,136.0842,136.3884,136.0381,136.2317,12000.0
2015-05-01 11:15:00,147.73,147.77,147.64,147.7,10500.0,136.1672,136.204,136.0842,136.1395,10500.0
2015-05-01 11:20:00,147.75,147.88,147.75,147.8,10400.0,136.1856,136.3054,136.1856,136.2317,10400.0
2015-05-01 11:25:00,147.8,148.13,147.79,147.8,10200.0,136.2317,136.5358,136.2225,136.2317,10200.0
2015-05-01 11:30:00,147.84,147.92,147.82,147.92,11000.0,136.2685,136.3423,136.2501,136.3423,11000.0
2015-05-01 11:35:00,147.91,148.11,147.84,148.1,16700.0,136.3331,136.5174,136.2685,136.5082,16700.0
2015-05-01 11:40:00,148.11,148.12,147.89,148.03,8300.0,136.5174,136.5266,136.3146,136.4437,8300.0
2015-05-01 11:45:00,148.04,148.04,147.76,147.76,13900.0,136.4529,136.4529,136.1948,136.1948,13900.0
2015-05-01 11:50:00,147.74,147.94,147.72,147.88,10900.0,136.1764,136.3607,136.1579,136.3054,10900.0
2015-05-01 11:55:00,147.88,148.22,147.85,148.02,14400.0,136.3054,136.6188,136.2778,136.4345,14400.0
2015-05-01 12:00:00,148.03,148.04,147.87,147.96,8900.0,136.4437,136.4529,136.2962,136.3792,8900.0
2015-05-01 12:05:00,147.96,147.96,147.67,147.67,26200.0,136.3792,136.3792,136.1118,136.1118,26200.0
2015-05-01 12:10:00,147.67,147.69,147.58,147.63,7200.0,136.1118,136.1303,136.0289,136.075,7200.0
2015-05-01 12:15:00,147.67,147.8,147.59,147.73,8400.0,136.1118,136.2317,136.0381,136.1672,8400.0
2015-05-01 12:20:00,147.69,147.78,147.61,147.78,11300.0,136.1303,136.2132,136.0565,136.2132,11300.0
2015-05-01 12:25:00,147.69,147.74,147.52,147.71,7500.0,136.1303,136.1764,135.9736,136.1487,7500.0
2015-05-01 12:30:00,147.7,147.73,147.61,147.63,2700.0,136.1395,136.1672,136.0565,136.075,2700.0
2015-05-01 12:35:00,147.71,147.71,147.5,147.52,22300.0,136.1487,136.1487,135.9552,135.9736,22300.0
2015-05-01 12:40:00,147.52,147.57,147.47,147.53,15300.0,135.9736,136.0197,135.9275,135.9828,15300.0
2015-05-01 12:45:00,147.59,147.63,147.59,147.59,600.0,136.0381,136.075,136.0381,136.0381,600.0
2015-05-01 12:50:00,147.59,147.65,147.56,147.64,8400.0,136.0381,136.0934,136.0105,136.0842,8400.0
2015-05-01 12:55:00,147.65,147.99,147.65,147.99,9100.0,136.0934,136.4068,136.0934,136.4068,9100.0
2015-05-01 13:00:00,147.91,148.09,147.87,148.09,6400.0,136.3331,136.499,136.2962,136.499,6400.0
2015-05-01 13:05:00,148.04,148.04,147.94,147.97,5700.0,136.4529,136.4529,136.3607,136.3884,5700.0
2015-05-01 13:10:00,147.97,148.03,147.94,148.0,9700.0,136.3884,136.4437,136.3607,136.416,9700.0
2015-05-01 13:15:00,148.03,148.22,148.03,148.11,5700.0,136.4437,136.6188,136.4437,136.5174,5700.0
2015-05-01 13:20:00,148.11,148.11,147.69,147.8,17300.0,136.5174,136.5174,136.1303,136.2317,17300.0
2015-05-01 13:25:00,147.81,147.94,147.72,147.87,4700.0,136.2409,136.3607,136.1579,136.2962,4700.0
2015-05-01 13:30:00,147.93,147.93,147.72,147.93,9700.0,136.3515,136.3515,136.1579,136.3515,9700.0
2015-05-01 13:35:00,147.93,148.29,147.93,148.29,6400.0,136.3515,136.6833,136.3515,136.6833,6400.0
2015-05-01 13:40:00,148.28,148.41,148.05,148.05,11400.0,136.6741,136.7939,136.4621,136.4621,11400.0
2015-05-01 13:45:00,148.02,148.24,147.96,148.24,7100.0,136.4345,136.6372,136.3792,136.6372,7100.0
2015-05-01 13:50:00,148.24,148.57,148.24,148.53,9800.0,136.6372,136.9414,136.6372,136.9045,9800.0
2015-05-01 13:55:00,148.56,148.79,148.5,148.53,8000.0,136.9322,137.1442,136.8769,136.9045,8000.0
2015-05-01 14:00:00,148.56,148.76,148.52,148.64,6900.0,136.9322,137.1165,136.8953,137.0059,6900.0
2015-05-01 14:05:00,148.57,148.64,148.39,148.64,8300.0,136.9414,137.0059,136.7755,137.0059,8300.0
2015-05-01 14:10:00,148.63,148.8,148.51,148.78,6700.0,136.9967,137.1534,136.8861,137.135,6700.0
2015-05-01 14:15:00,148.85,148.93,148.75,148.88,5800.0,137.1995,137.2732,137.1073,137.2271,5800.0
2015-05-01 14:20:00,148.9,148.91,148.62,148.71,11600.0,137.2456,137.2548,136.9875,137.0704,11600.0
2015-05-01 14:25:00,148.78,148.93,148.69,148.82,15900.0,137.135,137.2732,137.052,137.1718,15900.0
2015-05-01 14:30:00,148.82,148.93,148.75,148.87,30000.0,137.1718,137.2732,137.1073,137.2179,30000.0
2015-05-01 14:35:00,148.9,149.07,148.84,148.99,8700.0,137.2456,137.4023,137.1903,137.3285,8700.0
2015-05-01 14:40:00,149.0,149.27,148.85,148.85,16600.0,137.3378,137.5866,137.1995,137.1995,16600.0
2015-05-01 14:45:00,148.88,149.07,148.87,148.98,9500.0,137.2271,137.4023,137.2179,137.3193,9500.0
2015-05-01 14:50:00,148.98,149.0,148.23,148.31,41300.0,137.3193,137.3378,136.628,136.7018,41300.0
2015-05-01 14:55:00,148.31,148.49,148.29,148.35,7600.0,136.7018,136.8677,136.6833,136.7386,7600.0
2015-05-01 15:00:00,148.34,148.35,148.0,148.16,27500.0,136.7294,136.7386,136.416,136.5635,27500.0
2015-05-01 15:05:00,148.17,148.21,147.58,147.75,21100.0,136.5727,136.6096,136.0289,136.1856,21100.0
2015-05-01 15:10:00,147.75,147.9,147.75,147.85,10000.0,136.1856,136.3238,136.1856,136.2778,10000.0
2015-05-01 15:15:00,147.85,147.92,147.78,147.78,7800.0,136.2778,136.3423,136.2132,136.2132,7800.0
2015-05-01 15:20:00,147.75,147.77,147.32,147.32,14400.0,136.1856,136.204,135.7892,135.7892,14400.0
2015-05-01 15:25:00,147.34,147.37,147.02,147.14,13300.0,135.8077,135.8353,135.5127,135.6233,13300.0
2015-05-01 15:30:00,147.18,147.47,147.18,147.47,15500.0,135.6602,135.9275,135.6602,135.9275,15500.0
2015-05-01 15:35:00,147.47,147.55,147.37,147.51,13700.0,135.9275,136.0012,135.8353,135.9644,13700.0
2015-05-01 15:40:00,147.51,147.56,147.28,147.3,14300.0,135.9644,136.0105,135.7524,135.7708,14300.0
2015-05-01 15:45:00,147.28,147.29,147.1,147.15,27400.0,135.7524,135.7616,135.5865,135.6325,27400.0
2015-05-01 15:50:00,147.15,147.53,147.15,147.51,35100.0,135.6325,135.9828,135.6325,135.9644,35100.0
2015-05-01 15:55:00,147.49,147.9,147.48,147.9,64100.0,135.9459,136.3238,135.9367,136.3238,64100.0
2015-05-04 09:30:00,148.1,148.62,148.07,148.62,13500.0,136.5082,136.9875,136.4805,136.9875,13500.0
2015-05-04 09:35:00,148.61,149.0,148.02,148.49,13600.0,136.9783,137.3378,136.4345,136.8677,13600.0
2015-05-04 09:40:00,148.29,149.35,148.29,149.25,9400.0,136.6833,137.6604,136.6833,137.5682,9400.0
2015-05-04 09:45:00,149.07,149.13,148.67,148.85,8400.0,137.4023,137.4576,137.0336,137.1995,8400.0
2015-05-04 09:50:00,148.77,149.11,148.76,149.11,6000.0,137.1258,137.4391,137.1165,137.4391,6000.0
2015-05-04 09:55:00,149.07,149.7,149.07,149.63,10700.0,137.4023,137.983,137.4023,137.9184,10700.0
2015-05-04 10:00:00,149.84,149.97,149.62,149.97,10200.0,138.112,138.2318,137.9092,138.2318,10200.0
2015-05-04 10:05:00,149.99,150.0,149.57,149.61,9600.0,138.2503,138.2595,137.8631,137.9,9600.0
2015-05-04 10:10:00,149.59,149.6,149.21,149.46,11500.0,137.8816,137.8908,137.5313,137.7617,11500.0
2015-05-04 10:15:00,149.52,149.55,149.19,149.52,7900.0,137.817,137.8447,137.5129,137.817,7900.0
2015-05-04 10:20:00,149.49,149.83,149.42,149.66,7000.0,137.7894,138.1028,137.7249,137.9461,7000.0
2015-05-04 10:25:00,149.66,149.67,149.22,149.22,5200.0,137.9461,137.9553,137.5405,137.5405,5200.0
2015-05-04 10:30:00,149.22,149.69,149.22,149.57,19400.0,137.5405,137.9737,137.5405,137.8631,19400.0
2015-05-04 10:35:00,149.64,149.64,149.18,149.19,7700.0,137.9277,137.9277,137.5037,137.5129,7700.0
2015-05-04 10:40:00,149.15,149.62,149.07,149.28,40000.0,137.476,137.9092,137.4023,137.5958,40000.0
2015-05-04 10:45:00,149.23,149.29,149.04,149.29,10000.0,137.5497,137.6051,137.3746,137.6051,10000.0
2015-05-04 10:50:00,149.26,149.29,148.81,148.81,9600.0,137.5774,137.6051,137.1626,137.1626,9600.0
2015-05-04 10:55:00,148.83,149.19,148.8,148.8,15900.0,137.1811,137.5129,137.1534,137.1534,15900.0
2015-05-04 11:00:00,148.82,149.02,148.8,148.97,4300.0,137.1718,137.3562,137.1534,137.3101,4300.0
2015-05-04 11:05:00,148.98,149.5,148.98,149.34,9100.0,137.3193,137.7986,137.3193,137.6511,9100.0
2015-05-04 11:10:00,149.33,149.76,149.29,149.74,12400.0,137.6419,138.0383,137.6051,138.0198,12400.0
2015-05-04 11:15:00,149.71,149.93,149.59,149.87,6800.0,137.9922,138.195,137.8816,138.1397,6800.0
2015-05-04 11:20:00,149.85,150.26,149.85,150.24,6100.0,138.1212,138.4991,138.1212,138.4807,6100.0
2015-05-04 11:25:00,150.26,150.39,149.94,149.99,8500.0,138.4991,138.619,138.2042,138.2503,8500.0
2015-05-04 11:30:00,149.92,150.18,149.9,150.03,5700.0,138.1857,138.4254,138.1673,138.2871,5700.0
2015-05-04 11:35:00,150.02,150.07,149.66,149.71,3700.0,138.2779,138.324,137.9461,137.9922,3700.0
2015-05-04 11:40:00,149.67,149.67,149.44,149.49,5800.0,137.9553,137.9553,137.7433,137.7894,5800.0
2015-05-04 11:45:00,149.53,149.57,149.47,149.47,1000.0,137.8263,137.8631,137.771,137.771,1000.0
2015-05-04 11:50:00,149.5,149.5,149.12,149.25,8600.0,137.7986,137.7986,137.4484,137.5682,8600.0
2015-05-04 11:55:00,149.26,149.79,149.26,149.55,6900.0,137.5774,138.0659,137.5774,137.8447,6900.0
2015-05-04 12:00:00,149.36,149.61,149.33,149.5,4500.0,137.6696,137.9,137.6419,137.7986,4500.0
2015-05-04 12:05:00,149.42,149.55,149.22,149.33,5000.0,137.7249,137.8447,137.5405,137.6419,5000.0
2015-05-04 12:10:00,149.29,149.44,149.11,149.2,7800.0,137.6051,137.7433,137.4391,137.5221,7800.0
2015-05-04 12:15:00,149.14,149.49,149.14,149.37,3300.0,137.4668,137.7894,137.4668,137.6788,3300.0
2015-05-04 12:20:00,149.37,149.38,149.11,149.24,5300.0,137.6788,137.688,137.4391,137.559,5300.0
2015-05-04 12:25:00,149.31,149.83,149.31,149.83,9700.0,137.6235,138.1028,137.6235,138.1028,9700.0
2015-05-04 12:30:00,149.86,149.96,149.57,149.72,3500.0,138.1304,138.2226,137.8631,138.0014,3500.0
2015-05-04 12:35:00,149.67,149.71,149.62,149.65,2600.0,137.9553,137.9922,137.9092,137.9369,2600.0
2015-05-04 12:40:00,149.65,149.69,149.02,149.35,7600.0,137.9369,137.9737,137.3562,137.6604,7600.0
2015-05-04 12:45:00,149.31,149.31,149.06,149.12,2500.0,137.6235,137.6235,137.3931,137.4484,2500.0
2015-05-04 12:50:00,149.12,149.29,149.05,149.29,4100.0,137.4484,137.6051,137.3838,137.6051,4100.0
2015-05-04 12:55:00,149.29,149.41,149.24,149.25,2600.0,137.6051,137.7157,137.559,137.5682,2600.0
2015-05-04 13:00:00,149.25,149.48,149.25,149.43,2300.0,137.5682,137.7802,137.5682,137.7341,2300.0
2015-05-04 13:05:00,149.43,149.43,149.19,149.22,2400.0,137.7341,137.7341,137.5129,137.5405,2400.0
2015-05-04 13:10:00,149.17,149.5,149.15,149.44,9200.0,137.4944,137.7986,137.476,137.7433,9200.0
2015-05-04 13:15:00,149.48,149.63,149.45,149.59,4900.0,137.7802,137.9184,137.7525,137.8816,4900.0
2015-05-04 13:20:00,149.54,149.69,149.48,149.69,4600.0,137.8355,137.9737,137.7802,137.9737,4600.0
2015-05-04 13:25:00,149.64,149.75,149.6,149.75,2800.0,137.9277,138.029,137.8908,138.029,2800.0
2015-05-04 13:30:00,149.75,149.75,149.57,149.7,3100.0,138.029,138.029,137.8631,137.983,3100.0
2015-05-04 13:35:00,149.69,149.91,149.68,149.88,4000.0,137.9737,138.1765,137.9645,138.1489,4000.0
2015-05-04 13:40:00,149.88,150.03,149.83,149.84,4300.0,138.1489,138.2871,138.1028,138.112,4300.0
2015-05-04 13:45:00,149.71,149.87,149.68,149.77,2800.0,137.9922,138.1397,137.9645,138.0475,2800.0
2015-05-04 13:50:00,149.78,149.83,149.65,149.65,7800.0,138.0567,138.1028,137.9369,137.9369,7800.0
2015-05-04 13:55:00,149.61,149.84,149.58,149.79,7900.0,137.9,138.112,137.8724,138.0659,7900.0
2015-05-04 14:00:00,149.74,149.74,149.56,149.56,1600.0,138.0198,138.0198,137.8539,137.8539,1600.0
2015-05-04 14:05:00,149.56,149.62,149.26,149.62,6900.0,137.8539,137.9092,137.5774,137.9092,6900.0
2015-05-04 14:10:00,149.64,149.73,149.5,149.72,3000.0,137.9277,138.0106,137.7986,138.0014,3000.0
2015-05-04 14:15:00,149.56,149.66,149.56,149.56,1100.0,137.8539,137.9461,137.8539,137.8539,1100.0
2015-05-04 14:20:00,149.66,149.69,149.52,149.62,5300.0,137.9461,137.9737,137.817,137.9092,5300.0
2015-05-04 14:25:00,149.6,149.85,149.6,149.82,13100.0,137.8908,138.1212,137.8908,138.0936,13100.0
2015-05-04 14:30:00,149.84,149.84,149.7,149.78,2400.0,138.112,138.112,137.983,138.0567,2400.0
2015-05-04 14:35:00,149.8,149.84,149.65,149.66,5300.0,138.0751,138.112,137.9369,137.9461,5300.0
2015-05-04 14:40:00,149.67,149.72,149.58,149.63,4600.0,137.9553,138.0014,137.8724,137.9184,4600.0
2015-05-04 14:45:00,149.58,149.63,149.5,149.63,8100.0,137.8724,137.9184,137.7986,137.9184,8100.0
2015-05-04 14:50:00,149.63,149.69,149.62,149.62,3100.0,137.9184,137.9737,137.9092,137.9092,3100.0
2015-05-04 14:55:00,149.63,149.63,149.44,149.45,2000.0,137.9184,137.9184,137.7433,137.7525,2000.0
2015-05-04 15:00:00,149.44,149.45,149.29,149.33,2200.0,137.7433,137.7525,137.6051,137.6419,2200.0
2015-05-04 15:05:00,149.32,149.35,149.06,149.34,9500.0,137.6327,137.6604,137.3931,137.6511,9500.0
2015-05-04 15:10:00,149.34,149.34,149.25,149.29,3600.0,137.6511,137.6511,137.5682,137.6051,3600.0
2015-05-04 15:15:00,149.23,149.23,148.84,148.88,15200.0,137.5497,137.5497,137.1903,137.2271,15200.0
2015-05-04 15:20:00,148.86,149.03,148.86,149.02,7800.0,137.2087,137.3654,137.2087,137.3562,7800.0
2015-05-04 15:25:00,149.0,149.03,148.7,148.74,10700.0,137.3378,137.3654,137.0612,137.0981,10700.0
2015-05-04 15:30:00,148.68,148.84,148.6,148.69,11600.0,137.0428,137.1903,136.9691,137.052,11600.0
2015-05-04 15:35:00,148.66,148.66,148.53,148.53,20000.0,137.0244,137.0244,136.9045,136.9045,20000.0
2015-05-04 15:40:00,148.52,148.64,148.46,148.48,14800.0,136.8953,137.0059,136.84,136.8585,14800.0
2015-05-04 15:45:00,148.46,148.59,148.42,148.49,17000.0,136.84,136.9598,136.8031,136.8677,17000.0
2015-05-04 15:50:00,148.5,148.58,148.3,148.34,24900.0,136.8769,136.9506,136.6925,136.7294,24900.0
2015-05-04 15:55:00,148.35,148.56,148.33,148.4,41800.0,136.7386,136.9322,136.7202,136.7847,41800.0
2015-05-05 09:30:00,148.12,148.13,147.56,147.56,10500.0,136.5266,136.5358,136.0105,136.0105,10500.0
2015-05-05 09:35:00,147.59,147.87,147.48,147.87,8800.0,136.0381,136.2962,135.9367,136.2962,8800.0
2015-05-05 09:40:00,147.88,148.41,147.88,148.09,6500.0,136.3054,136.7939,136.3054,136.499,6500.0
2015-05-05 09:45:00,148.09,148.37,147.96,147.99,12700.0,136.499,136.7571,136.3792,136.4068,12700.0
2015-05-05 09:50:00,148.0,148.06,147.94,147.99,20900.0,136.416,136.4713,136.3607,136.4068,20900.0
2015-05-05 09:55:00,148.06,148.22,147.91,148.0,14400.0,136.4713,136.6188,136.3331,136.416,14400.0
2015-05-05 10:00:00,147.96,148.11,147.81,147.83,36200.0,136.3792,136.5174,136.2409,136.2593,36200.0
2015-05-05 10:05:00,147.83,148.29,147.8,148.29,11000.0,136.2593,136.6833,136.2317,136.6833,11000.0
2015-05-05 10:10:00,148.34,148.34,147.98,147.99,3300.0,136.7294,136.7294,136.3976,136.4068,3300.0
2015-05-05 10:15:00,148.0,148.3,147.98,148.21,5600.0,136.416,136.6925,136.3976,136.6096,5600.0
2015-05-05 10:20:00,148.28,148.82,148.14,148.82,3900.0,136.6741,137.1718,136.5451,137.1718,3900.0
2015-05-05 10:25:00,148.87,149.1,148.62,149.0,7300.0,137.2179,137.4299,136.9875,137.3378,7300.0
2015-05-05 10:30:00,148.92,149.0,148.15,148.15,6500.0,137.264,137.3378,136.5543,136.5543,6500.0
2015-05-05 10:35:00,148.26,148.54,148.09,148.54,5500.0,136.6557,136.9138,136.499,136.9138,5500.0
2015-05-05 10:40:00,148.44,148.5,148.13,148.31,4400.0,136.8216,136.8769,136.5358,136.7018,4400.0
2015-05-05 10:45:00,148.31,148.55,148.29,148.29,6000.0,136.7018,136.923,136.6833,136.6833,6000.0
2015-05-05 10:50:00,148.34,148.42,148.2,148.2,3400.0,136.7294,136.8031,136.6004,136.6004,3400.0
2015-05-05 10:55:00,148.19,148.19,147.99,148.04,6100.0,136.5911,136.5911,136.4068,136.4529,6100.0
2015-05-05 11:00:00,148.03,148.18,147.96,148.0,7700.0,136.4437,136.5819,136.3792,136.416,7700.0
2015-05-05 11:05:00,147.99,148.22,147.86,148.08,18400.0,136.4068,136.6188,136.287,136.4898,18400.0
2015-05-05 11:10:00,148.16,148.29,148.14,148.29,1900.0,136.5635,136.6833,136.5451,136.6833,1900.0
2015-05-05 11:15:00,148.14,148.15,147.96,147.96,1300.0,136.5451,136.5543,136.3792,136.3792,1300.0
2015-05-05 11:20:00,148.0,148.51,147.96,148.36,9400.0,136.416,136.8861,136.3792,136.7478,9400.0
2015-05-05 11:25:00,148.35,148.52,148.23,148.23,4500.0,136.7386,136.8953,136.628,136.628,4500.0
2015-05-05 11:30:00,148.16,148.24,147.97,147.99,17500.0,136.5635,136.6372,136.3884,136.4068,17500.0
2015-05-05 11:35:00,148.04,148.16,148.0,148.07,2300.0,136.4529,136.5635,136.416,136.4805,2300.0
2015-05-05 11:40:00,147.98,148.18,147.97,148.06,4900.0,136.3976,136.5819,136.3884,136.4713,4900.0
2015-05-05 11:45:00,148.04,148.16,147.98,148.11,4700.0,136.4529,136.5635,136.3976,136.5174,4700.0
2015-05-05 11:50:00,148.05,148.11,147.86,147.95,6700.0,136.4621,136.5174,136.287,136.3699,6700.0
2015-05-05 11:55:00,147.9,148.04,147.82,148.04,1800.0,136.3238,136.4529,136.2501,136.4529,1800.0
2015-05-05 12:00:00,148.05,148.17,147.98,148.17,10600.0,136.4621,136.5727,136.3976,136.5727,10600.0
2015-05-05 12:05:00,148.09,148.15,148.08,148.15,200.0,136.499,136.5543,136.4898,136.5543,200.0
2015-05-05 12:10:00,148.08,148.18,148.08,148.18,700.0,136.4898,136.5819,136.4898,136.5819,700.0
2015-05-05 12:15:00,148.13,148.19,148.07,148.19,2800.0,136.5358,136.5911,136.4805,136.5911,2800.0
2015-05-05 12:20:00,148.18,148.18,147.94,147.97,5700.0,136.5819,136.5819,136.3607,136.3884,5700.0
2015-05-05 12:25:00,147.97,148.14,147.95,148.14,6900.0,136.3884,136.5451,136.3699,136.5451,6900.0
2015-05-05 12:30:00,148.11,148.29,148.1,148.29,1700.0,136.5174,136.6833,136.5082,136.6833,1700.0
2015-05-05 12:35:00,148.21,148.21,148.0,148.0,8200.0,136.6096,136.6096,136.416,136.416,8200.0
2015-05-05 12:40:00,148.0,148.17,147.98,148.1,21200.0,136.416,136.5727,136.3976,136.5082,21200.0
2015-05-05 12:45:00,148.07,148.12,147.97,148.08,6500.0,136.4805,136.5266,136.3884,136.4898,6500.0
2015-05-05 12:50:00,148.03,148.08,147.94,148.06,2300.0,136.4437,136.4898,136.3607,136.4713,2300.0
2015-05-05 12:55:00,148.09,148.09,147.94,147.98,8700.0,136.499,136.499,136.3607,136.3976,8700.0
2015-05-05 13:00:00,148.02,148.19,147.99,148.13,5900.0,136.4345,136.5911,136.4068,136.5358,5900.0
2015-05-05 13:05:00,148.0,148.0,147.99,147.99,500.0,136.416,136.416,136.4068,136.4068,500.0
2015-05-05 13:10:00,148.03,148.04,147.89,147.94,6900.0,136.4437,136.4529,136.3146,136.3607,6900.0
2015-05-05 13:15:00,147.93,148.03,147.86,148.0,14000.0,136.3515,136.4437,136.287,136.416,14000.0
2015-05-05 13:20:00,147.92,148.01,147.88,147.94,6100.0,136.3423,136.4252,136.3054,136.3607,6100.0
2015-05-05 13:25:00,147.99,148.22,147.96,148.14,6000.0,136.4068,136.6188,136.3792,136.5451,6000.0
2015-05-05 13:30:00,148.12,148.13,148.02,148.02,1300.0,136.5266,136.5358,136.4345,136.4345,1300.0
2015-05-05 13:35:00,148.01,148.14,148.0,148.1,3100.0,136.4252,136.5451,136.416,136.5082,3100.0
2015-05-05 13:40:00,148.04,148.09,147.72,147.72,2000.0,136.4529,136.499,136.1579,136.1579,2000.0
2015-05-05 13:45:00,147.75,147.94,147.7,147.92,9900.0,136.1856,136.3607,136.1395,136.3423,9900.0
2015-05-05 13:50:00,147.95,148.01,147.84,148.0,5000.0,136.3699,136.4252,136.2685,136.416,5000.0
2015-05-05 13:55:00,148.0,148.08,147.94,148.01,3800.0,136.416,136.4898,136.3607,136.4252,3800.0
2015-05-05 14:00:00,147.99,147.99,147.51,147.52,5000.0,136.4068,136.4068,135.9644,135.9736,5000.0
2015-05-05 14:05:00,147.47,147.59,147.43,147.55,6400.0,135.9275,136.0381,135.8906,136.0012,6400.0
2015-05-05 14:10:00,147.56,147.65,147.54,147.58,2000.0,136.0105,136.0934,135.992,136.0289,2000.0
2015-05-05 14:15:00,147.5,147.65,147.35,147.65,8200.0,135.9552,136.0934,135.8169,136.0934,8200.0
2015-05-05 14:20:00,147.56,147.75,147.47,147.75,1900.0,136.0105,136.1856,135.9275,136.1856,1900.0
2015-05-05 14:25:00,147.61,147.73,147.54,147.73,14300.0,136.0565,136.1672,135.992,136.1672,14300.0
2015-05-05 14:30:00,147.7,147.78,147.65,147.75,5800.0,136.1395,136.2132,136.0934,136.1856,5800.0
2015-05-05 14:35:00,147.68,147.78,147.59,147.59,6000.0,136.1211,136.2132,136.0381,136.0381,6000.0
2015-05-05 14:40:00,147.58,147.58,147.37,147.37,7200.0,136.0289,136.0289,135.8353,135.8353,7200.0
2015-05-05 14:45:00,147.35,147.48,147.23,147.23,5200.0,135.8169,135.9367,135.7063,135.7063,5200.0
2015-05-05 14:50:00,147.2,147.2,147.0,147.0,7200.0,135.6786,135.6786,135.4943,135.4943,7200.0
2015-05-05 14:55:00,146.98,146.98,146.77,146.77,5800.0,135.4759,135.4759,135.2823,135.2823,5800.0
2015-05-05 15:00:00,146.77,146.78,146.65,146.65,6900.0,135.2823,135.2915,135.1717,135.1717,6900.0
2015-05-05 15:05:00,146.65,146.78,146.61,146.61,14500.0,135.1717,135.2915,135.1348,135.1348,14500.0
2015-05-05 15:10:00,146.65,146.85,146.56,146.85,4400.0,135.1717,135.356,135.0887,135.356,4400.0
2015-05-05 15:15:00,146.85,146.86,146.76,146.76,4600.0,135.356,135.3652,135.2731,135.2731,4600.0
2015-05-05 15:20:00,146.73,146.74,146.66,146.74,3700.0,135.2454,135.2546,135.1809,135.2546,3700.0
2015-05-05 15:25:00,146.78,147.03,146.78,147.03,5000.0,135.2915,135.5219,135.2915,135.5219,5000.0
2015-05-05 15:30:00,147.03,147.04,146.82,147.0,12100.0,135.5219,135.5312,135.3284,135.4943,12100.0
2015-05-05 15:35:00,146.99,147.34,146.99,147.23,12800.0,135.4851,135.8077,135.4851,135.7063,12800.0
2015-05-05 15:40:00,147.25,147.32,146.99,147.27,21400.0,135.7247,135.7892,135.4851,135.7432,21400.0
2015-05-05 15:45:00,147.27,147.27,147.13,147.19,13100.0,135.7432,135.7432,135.6141,135.6694,13100.0
2015-05-05 15:50:00,147.17,147.18,147.0,147.02,13700.0,135.651,135.6602,135.4943,135.5127,13700.0
2015-05-05 15:55:00,147.0,147.07,146.87,146.9,23300.0,135.4943,135.5588,135.3745,135.4021,23300.0
2015-05-06 09:30:00,147.23,148.06,146.8,147.58,5500.0,135.7063,136.4713,135.3099,136.0289,5500.0
2015-05-06 09:35:00,147.7,147.99,146.21,146.21,6900.0,136.1395,136.4068,134.7661,134.7661,6900.0
2015-05-06 09:40:00,146.25,146.26,145.54,145.56,6500.0,134.803,134.8122,134.1486,134.167,6500.0
2015-05-06 09:45:00,145.51,146.35,145.51,146.3,6600.0,134.1209,134.8952,134.1209,134.8491,6600.0
2015-05-06 09:50:00,146.04,146.19,145.38,145.5,16800.0,134.6094,134.7477,134.0011,134.1117,16800.0
2015-05-06 09:55:00,145.46,146.33,145.43,146.27,15700.0,134.0748,134.8767,134.0472,134.8214,15700.0
2015-05-06 10:00:00,146.47,146.81,146.43,146.81,2900.0,135.0058,135.3192,134.9689,135.3192,2900.0
2015-05-06 10:05:00,146.63,146.88,146.47,146.7,16300.0,135.1533,135.3837,135.0058,135.2178,16300.0
2015-05-06 10:10:00,146.65,146.82,146.52,146.62,15800.0,135.1717,135.3284,135.0519,135.144,15800.0
2015-05-06 10:15:00,146.7,147.21,146.56,147.21,7400.0,135.2178,135.6879,135.0887,135.6879,7400.0
2015-05-06 10:20:00,147.21,147.8,147.21,147.71,8500.0,135.6879,136.2317,135.6879,136.1487,8500.0
2015-05-06 10:25:00,147.68,148.26,147.64,148.26,7100.0,136.1211,136.6557,136.0842,136.6557,7100.0
2015-05-06 10:30:00,148.21,148.69,148.21,148.59,14100.0,136.6096,137.052,136.6096,136.9598,14100.0
2015-05-06 10:35:00,148.69,148.72,148.16,148.72,9800.0,137.052,137.0797,136.5635,137.0797,9800.0
2015-05-06 10:40:00,148.74,149.23,148.74,148.87,13600.0,137.0981,137.5497,137.0981,137.2179,13600.0
2015-05-06 10:45:00,148.92,149.53,148.88,149.36,13000.0,137.264,137.8263,137.2271,137.6696,13000.0
2015-05-06 10:50:00,149.31,150.13,149.28,150.13,11300.0,137.6235,138.3793,137.5958,138.3793,11300.0
2015-05-06 10:55:00,149.95,150.08,149.79,150.0,17100.0,138.2134,138.3332,138.0659,138.2595,17100.0
2015-05-06 11:00:00,149.93,149.99,149.17,149.29,9100.0,138.195,138.2503,137.4944,137.6051,9100.0
2015-05-06 11:05:00,149.28,149.44,149.11,149.25,7700.0,137.5958,137.7433,137.4391,137.5682,7700.0
2015-05-06 11:10:00,149.16,149.2,148.41,148.47,10000.0,137.4852,137.5221,136.7939,136.8492,10000.0
2015-05-06 11:15:00,148.47,148.54,148.24,148.24,4400.0,136.8492,136.9138,136.6372,136.6372,4400.0
2015-05-06 11:20:00,148.2,148.21,147.76,147.87,16900.0,136.6004,136.6096,136.1948,136.2962,16900.0
2015-05-06 11:25:00,147.89,148.09,147.89,148.08,7700.0,136.3146,136.499,136.3146,136.4898,7700.0
2015-05-06 11:30:00,148.11,148.43,148.11,148.19,6400.0,136.5174,136.8124,136.5174,136.5911,6400.0
2015-05-06 11:35:00,148.24,148.29,148.1,148.26,7200.0,136.6372,136.6833,136.5082,136.6557,7200.0
2015-05-06 11:40:00,148.31,149.13,148.3,149.13,12500.0,136.7018,137.4576,136.6925,137.4576,12500.0
2015-05-06 11:45:00,149.16,149.25,148.94,148.97,6200.0,137.4852,137.5682,137.2824,137.3101,6200.0
2015-05-06 11:50:00,148.76,149.02,148.76,149.02,2700.0,137.1165,137.3562,137.1165,137.3562,2700.0
2015-05-06 11:55:00,149.08,149.09,148.36,148.4,8500.0,137.4115,137.4207,136.7478,136.7847,8500.0
2015-05-06 12:00:00,148.58,149.09,148.56,149.09,10500.0,136.9506,137.4207,136.9322,137.4207,10500.0
2015-05-06 12:05:00,149.08,149.26,148.94,149.25,8800.0,137.4115,137.5774,137.2824,137.5682,8800.0
2015-05-06 12:10:00,149.2,149.62,149.15,149.56,10200.0,137.5221,137.9092,137.476,137.8539,10200.0
2015-05-06 12:15:00,149.56,150.11,149.56,150.11,9500.0,137.8539,138.3609,137.8539,138.3609,9500.0
2015-05-06 12:20:00,150.1,150.43,150.04,150.37,10700.0,138.3517,138.6558,138.2963,138.6005,10700.0
2015-05-06 12:25:00,150.33,150.62,149.99,150.18,14800.0,138.5637,138.831,138.2503,138.4254,14800.0
2015-05-06 12:30:00,150.15,150.28,149.98,150.28,6900.0,138.3977,138.5176,138.241,138.5176,6900.0
2015-05-06 12:35:00,150.27,150.51,150.15,150.18,9600.0,138.5083,138.7296,138.3977,138.4254,9600.0
2015-05-06 12:40:00,150.16,150.17,149.79,149.79,34100.0,138.407,138.4162,138.0659,138.0659,34100.0
2015-05-06 12:45:00,149.81,150.12,149.81,150.12,10200.0,138.0844,138.3701,138.0844,138.3701,10200.0
2015-05-06 12:50:00,150.14,150.28,149.68,149.7,16100.0,138.3885,138.5176,137.9645,137.983,16100.0
2015-05-06 12:55:00,149.75,150.03,149.44,149.45,33100.0,138.029,138.2871,137.7433,137.7525,33100.0
2015-05-06 13:00:00,149.5,149.5,149.23,149.37,11600.0,137.7986,137.7986,137.5497,137.6788,11600.0
2015-05-06 13:05:00,149.26,149.62,149.26,149.43,6300.0,137.5774,137.9092,137.5774,137.7341,6300.0
2015-05-06 13:10:00,149.43,149.58,149.43,149.52,2400.0,137.7341,137.8724,137.7341,137.817,2400.0
2015-05-06 13:15:00,149.46,149.48,149.25,149.46,13500.0,137.7617,137.7802,137.5682,137.7617,13500.0
2015-05-06 13:20:00,149.47,149.56,149.07,149.19,8100.0,137.771,137.8539,137.4023,137.5129,8100.0
2015-05-06 13:25:00,149.17,149.32,149.15,149.32,6700.0,137.4944,137.6327,137.476,137.6327,6700.0
2015-05-06 13:30:00,149.36,149.4,148.98,149.07,8500.0,137.6696,137.7064,137.3193,137.4023,8500.0
2015-05-06 13:35:00,149.09,149.11,148.87,149.01,6200.0,137.4207,137.4391,137.2179,137.347,6200.0
2015-05-06 13:40:00,149.02,149.03,148.79,148.87,7400.0,137.3562,137.3654,137.1442,137.2179,7400.0
2015-05-06 13:45:00,148.89,149.0,148.58,148.89,15000.0,137.2364,137.3378,136.9506,137.2364,15000.0
2015-05-06 13:50:00,148.88,148.94,148.64,148.83,5700.0,137.2271,137.2824,137.0059,137.1811,5700.0
2015-05-06 13:55:00,148.79,148.95,148.79,148.94,2500.0,137.1442,137.2917,137.1442,137.2824,2500.0
2015-05-06 14:00:00,148.93,149.23,148.92,149.0,8300.0,137.2732,137.5497,137.264,137.3378,8300.0
2015-05-06 14:05:00,149.05,149.13,148.94,148.99,3000.0,137.3838,137.4576,137.2824,137.3285,3000.0
2015-05-06 14:10:00,149.01,149.05,148.68,148.76,8000.0,137.347,137.3838,137.0428,137.1165,8000.0
2015-05-06 14:15:00,148.8,149.0,148.79,149.0,5400.0,137.1534,137.3378,137.1442,137.3378,5400.0
2015-05-06 14:20:00,148.99,149.0,148.7,148.79,8500.0,137.3285,137.3378,137.0612,137.1442,8500.0
2015-05-06 14:25:00,148.76,148.84,148.68,148.84,12100.0,137.1165,137.1903,137.0428,137.1903,12100.0
2015-05-06 14:30:00,148.79,148.83,148.49,148.77,14500.0,137.1442,137.1811,136.8677,137.1258,14500.0
2015-05-06 14:35:00,148.86,148.88,148.54,148.79,35200.0,137.2087,137.2271,136.9138,137.1442,35200.0
2015-05-06 14:40:00,148.79,148.89,148.74,148.89,17900.0,137.1442,137.2364,137.0981,137.2364,17900.0
2015-05-06 14:45:00,148.85,148.9,148.8,148.8,6800.0,137.1995,137.2456,137.1534,137.1534,6800.0
2015-05-06 14:50:00,148.78,148.93,148.75,148.93,6200.0,137.135,137.2732,137.1073,137.2732,6200.0
2015-05-06 14:55:00,148.89,149.04,148.77,149.04,7000.0,137.2364,137.3746,137.1258,137.3746,7000.0
2015-05-06 15:00:00,149.03,149.45,148.98,149.18,10000.0,137.3654,137.7525,137.3193,137.5037,10000.0
2015-05-06 15:05:00,149.05,149.26,149.05,149.12,9200.0,137.3838,137.5774,137.3838,137.4484,9200.0
2015-05-06 15:10:00,149.13,149.13,148.92,149.03,6100.0,137.4576,137.4576,137.264,137.3654,6100.0
2015-05-06 15:15:00,149.0,149.06,148.53,148.55,15400.0,137.3378,137.3931,136.9045,136.923,15400.0
2015-05-06 15:20:00,148.5,148.91,148.46,148.8,14800.0,136.8769,137.2548,136.84,137.1534,14800.0
2015-05-06 15:25:00,148.8,148.8,148.5,148.62,12900.0,137.1534,137.1534,136.8769,136.9875,12900.0
2015-05-06 15:30:00,148.66,148.78,148.51,148.6,8900.0,137.0244,137.135,136.8861,136.9691,8900.0
2015-05-06 15:35:00,148.53,148.98,148.53,148.87,11500.0,136.9045,137.3193,136.9045,137.2179,11500.0
2015-05-06 15:40:00,148.81,148.87,148.62,148.71,20500.0,137.1626,137.2179,136.9875,137.0704,20500.0
2015-05-06 15:45:00,148.6,148.85,148.6,148.76,17900.0,136.9691,137.1995,136.9691,137.1165,17900.0
2015-05-06 15:50:00,148.75,148.86,148.69,148.77,23700.0,137.1073,137.2087,137.052,137.1258,23700.0
2015-05-06 15:55:00,148.79,149.12,148.78,149.1,37000.0,137.1442,137.4484,137.135,137.4299,37000.0
2015-05-07 09:30:00,148.64,149.75,148.08,148.44,7100.0,137.0059,138.029,136.4898,136.8216,7100.0
2015-05-07 09:35:00,147.99,148.58,147.64,148.55,9700.0,136.4068,136.9506,136.0842,136.923,9700.0
2015-05-07 09:40:00,148.46,149.22,148.0,149.1,7900.0,136.84,137.5405,136.416,137.4299,7900.0
2015-05-07 09:45:00,149.24,149.36,148.86,149.3,53100.0,137.559,137.6696,137.2087,137.6143,53100.0
2015-05-07 09:50:00,149.23,149.37,148.58,148.63,12500.0,137.5497,137.6788,136.9506,136.9967,12500.0
2015-05-07 09:55:00,148.58,149.18,148.57,149.07,11000.0,136.9506,137.5037,136.9414,137.4023,11000.0
2015-05-07 10:00:00,149.08,149.23,148.72,149.07,5700.0,137.4115,137.5497,137.0797,137.4023,5700.0
2015-05-07 10:05:00,148.98,149.24,148.54,149.2,11900.0,137.3193,137.559,136.9138,137.5221,11900.0
2015-05-07 10:10:00,149.13,149.22,149.03,149.07,3000.0,137.4576,137.5405,137.3654,137.4023,3000.0
2015-05-07 10:15:00,149.01,149.45,148.99,149.45,10600.0,137.347,137.7525,137.3285,137.7525,10600.0
2015-05-07 10:20:00,149.46,149.51,149.2,149.5,3400.0,137.7617,137.8078,137.5221,137.7986,3400.0
2015-05-07 10:25:00,149.46,149.65,149.44,149.55,4800.0,137.7617,137.9369,137.7433,137.8447,4800.0
2015-05-07 10:30:00,149.44,149.74,149.11,149.12,23800.0,137.7433,138.0198,137.4391,137.4484,23800.0
2015-05-07 10:35:00,149.13,149.24,148.95,149.24,13500.0,137.4576,137.559,137.2917,137.559,13500.0
2015-05-07 10:40:00,149.27,149.79,149.27,149.77,5400.0,137.5866,138.0659,137.5866,138.0475,5400.0
2015-05-07 10:45:00,149.8,149.89,149.73,149.77,7100.0,138.0751,138.1581,138.0106,138.0475,7100.0
2015-05-07 10:50:00,149.67,150.22,149.67,150.19,10100.0,137.9553,138.4623,137.9553,138.4346,10100.0
2015-05-07 10:55:00,150.11,150.19,150.01,150.19,6100.0,138.3609,138.4346,138.2687,138.4346,6100.0
2015-05-07 11:00:00,150.11,150.42,150.11,150.42,6700.0,138.3609,138.6466,138.3609,138.6466,6700.0
2015-05-07 11:05:00,150.38,150.57,150.24,150.49,20300.0,138.6097,138.7849,138.4807,138.7111,20300.0
2015-05-07 11:10:00,150.44,150.67,150.39,150.59,11900.0,138.665,138.877,138.619,138.8033,11900.0
2015-05-07 11:15:00,150.54,150.77,150.5,150.77,3600.0,138.7572,138.9692,138.7203,138.9692,3600.0
2015-05-07 11:20:00,150.73,150.81,150.64,150.78,7300.0,138.9323,139.0061,138.8494,138.9784,7300.0
2015-05-07 11:25:00,150.8,150.8,150.62,150.63,2800.0,138.9969,138.9969,138.831,138.8402,2800.0
2015-05-07 11:30:00,150.61,150.67,150.31,150.31,16600.0,138.8217,138.877,138.5452,138.5452,16600.0
2015-05-07 11:35:00,150.31,150.5,150.31,150.45,10300.0,138.5452,138.7203,138.5452,138.6743,10300.0
2015-05-07 11:40:00,150.46,150.71,150.46,150.59,6300.0,138.6835,138.9139,138.6835,138.8033,6300.0
2015-05-07 11:45:00,150.67,150.7,150.46,150.47,6800.0,138.877,138.9047,138.6835,138.6927,6800.0
2015-05-07 11:50:00,150.5,150.5,150.43,150.47,13100.0,138.7203,138.7203,138.6558,138.6927,13100.0
2015-05-07 11:55:00,150.44,150.49,150.43,150.44,11900.0,138.665,138.7111,138.6558,138.665,11900.0
2015-05-07 12:00:00,150.44,150.45,150.23,150.26,16100.0,138.665,138.6743,138.4715,138.4991,16100.0
2015-05-07 12:05:00,150.3,150.47,150.27,150.4,17800.0,138.536,138.6927,138.5083,138.6282,17800.0
2015-05-07 12:10:00,150.4,150.41,150.37,150.39,14800.0,138.6282,138.6374,138.6005,138.619,14800.0
2015-05-07 12:15:00,150.39,150.74,150.34,150.74,12100.0,138.619,138.9416,138.5729,138.9416,12100.0
2015-05-07 12:20:00,150.71,150.73,150.63,150.69,8700.0,138.9139,138.9323,138.8402,138.8955,8700.0
2015-05-07 12:25:00,150.69,150.74,150.62,150.63,15200.0,138.8955,138.9416,138.831,138.8402,15200.0
2015-05-07 12:30:00,150.71,150.74,150.6,150.64,8400.0,138.9139,138.9416,138.8125,138.8494,8400.0
2015-05-07 12:35:00,150.68,150.72,150.6,150.6,2100.0,138.8863,138.9231,138.8125,138.8125,2100.0
2015-05-07 12:40:00,150.7,150.73,150.6,150.66,5000.0,138.9047,138.9323,138.8125,138.8678,5000.0
2015-05-07 12:45:00,150.67,150.67,150.6,150.6,1000.0,138.877,138.877,138.8125,138.8125,1000.0
2015-05-07 12:50:00,150.64,150.74,150.61,150.7,8200.0,138.8494,138.9416,138.8217,138.9047,8200.0
2015-05-07 12:55:00,150.73,150.74,150.62,150.7,3500.0,138.9323,138.9416,138.831,138.9047,3500.0
2015-05-07 13:00:00,150.7,150.74,150.56,150.62,19600.0,138.9047,138.9416,138.7756,138.831,19600.0
2015-05-07 13:05:00,150.58,150.74,150.52,150.62,6100.0,138.7941,138.9416,138.7388,138.831,6100.0
2015-05-07 13:10:00,150.58,150.74,150.58,150.74,6500.0,138.7941,138.9416,138.7941,138.9416,6500.0
2015-05-07 13:15:00,150.71,150.74,150.6,150.61,2200.0,138.9139,138.9416,138.8125,138.8217,2200.0
2015-05-07 13:20:00,150.66,150.74,150.52,150.74,12200.0,138.8678,138.9416,138.7388,138.9416,12200.0
2015-05-07 13:25:00,150.68,150.71,150.58,150.62,4200.0,138.8863,138.9139,138.7941,138.831,4200.0
2015-05-07 13:30:00,150.69,150.71,150.55,150.56,6400.0,138.8955,138.9139,138.7664,138.7756,6400.0
2015-05-07 13:35:00,150.55,150.66,150.54,150.6,13500.0,138.7664,138.8678,138.7572,138.8125,13500.0
2015-05-07 13:40:00,150.59,150.6,150.5,150.52,11800.0,138.8033,138.8125,138.7203,138.7388,11800.0
2015-05-07 13:45:00,150.57,150.65,150.51,150.57,7600.0,138.7849,138.8586,138.7296,138.7849,7600.0
2015-05-07 13:50:00,150.6,150.65,150.55,150.59,3600.0,138.8125,138.8586,138.7664,138.8033,3600.0
2015-05-07 13:55:00,150.6,150.69,150.55,150.68,9300.0,138.8125,138.8955,138.7664,138.8863,9300.0
2015-05-07 14:00:00,150.65,150.7,150.6,150.6,3800.0,138.8586,138.9047,138.8125,138.8125,3800.0
2015-05-07 14:05:00,150.68,150.75,150.62,150.74,12200.0,138.8863,138.9508,138.831,138.9416,12200.0
2015-05-07 14:10:00,150.71,150.81,150.6,150.8,7100.0,138.9139,139.0061,138.8125,138.9969,7100.0
2015-05-07 14:15:00,150.81,150.99,150.75,150.86,8600.0,139.0061,139.172,138.9508,139.0522,8600.0
2015-05-07 14:20:00,150.88,150.88,150.53,150.54,7600.0,139.0706,139.0706,138.748,138.7572,7600.0
2015-05-07 14:25:00,150.56,150.71,150.52,150.71,8500.0,138.7756,138.9139,138.7388,138.9139,8500.0
2015-05-07 14:30:00,150.69,150.75,150.59,150.62,4300.0,138.8955,138.9508,138.8033,138.831,4300.0
2015-05-07 14:35:00,150.62,150.72,150.55,150.63,5100.0,138.831,138.9231,138.7664,138.8402,5100.0
2015-05-07 14:40:00,150.64,150.69,150.62,150.69,2200.0,138.8494,138.8955,138.831,138.8955,2200.0
2015-05-07 14:45:00,150.69,150.71,150.27,150.27,4800.0,138.8955,138.9139,138.5083,138.5083,4800.0
2015-05-07 14:50:00,150.38,150.43,150.37,150.43,2600.0,138.6097,138.6558,138.6005,138.6558,2600.0
2015-05-07 14:55:00,150.43,150.5,150.39,150.5,3100.0,138.6558,138.7203,138.619,138.7203,3100.0
2015-05-07 15:00:00,150.48,150.5,150.4,150.43,5400.0,138.7019,138.7203,138.6282,138.6558,5400.0
2015-05-07 15:05:00,150.45,150.45,150.27,150.45,8100.0,138.6743,138.6743,138.5083,138.6743,8100.0
2015-05-07 15:10:00,150.44,150.75,150.44,150.73,16800.0,138.665,138.9508,138.665,138.9323,16800.0
2015-05-07 15:15:00,150.72,150.77,150.67,150.77,45900.0,138.9231,138.9692,138.877,138.9692,45900.0
2015-05-07 15:20:00,150.78,150.78,150.59,150.7,15700.0,138.9784,138.9784,138.8033,138.9047,15700.0
2015-05-07 15:25:00,150.71,150.78,150.68,150.73,5000.0,138.9139,138.9784,138.8863,138.9323,5000.0
2015-05-07 15:30:00,150.73,150.85,150.68,150.85,14300.0,138.9323,139.043,138.8863,139.043,14300.0
2015-05-07 15:35:00,150.73,150.81,150.61,150.61,16900.0,138.9323,139.0061,138.8217,138.8217,16900.0
2015-05-07 15:40:00,150.63,150.73,150.55,150.55,14300.0,138.8402,138.9323,138.7664,138.7664,14300.0
2015-05-07 15:45:00,150.52,150.71,150.39,150.66,27700.0,138.7388,138.9139,138.619,138.8678,27700.0
2015-05-07 15:50:00,150.66,150.74,150.6,150.7,25200.0,138.8678,138.9416,138.8125,138.9047,25200.0
2015-05-07 15:55:00,150.68,150.73,150.56,150.6,41700.0,138.8863,138.9323,138.7756,138.8125,41700.0
2015-05-08 09:30:00,153.0,154.04,152.81,153.09,20800.0,141.0247,141.9833,140.8495,141.1076,20800.0
2015-05-08 09:35:00,153.2,153.9,151.86,152.56,19900.0,141.209,141.8542,139.9739,140.6191,19900.0
2015-05-08 09:40:00,152.78,154.28,152.78,154.25,23800.0,140.8219,142.2045,140.8219,142.1768,23800.0
2015-05-08 09:45:00,154.25,154.62,153.56,154.16,29700.0,142.1768,142.5179,141.5408,142.0939,29700.0
2015-05-08 09:50:00,154.0,154.1,153.11,153.43,25000.0,141.9464,142.0386,141.1261,141.421,25000.0
2015-05-08 09:55:00,153.55,154.0,153.55,153.78,8900.0,141.5316,141.9464,141.5316,141.7436,8900.0
2015-05-08 10:00:00,153.85,154.02,153.74,153.75,11900.0,141.8081,141.9648,141.7067,141.716,11900.0
2015-05-08 10:05:00,153.72,154.01,153.72,153.92,20200.0,141.6883,141.9556,141.6883,141.8727,20200.0
2015-05-08 10:10:00,153.89,154.04,153.86,153.99,24400.0,141.845,141.9833,141.8174,141.9372,24400.0
2015-05-08 10:15:00,154.0,154.04,153.85,153.99,10400.0,141.9464,141.9833,141.8081,141.9372,10400.0
2015-05-08 10:20:00,153.97,154.04,153.87,153.97,25900.0,141.9187,141.9833,141.8266,141.9187,25900.0
2015-05-08 10:25:00,154.02,154.04,153.87,154.04,12500.0,141.9648,141.9833,141.8266,141.9833,12500.0
2015-05-08 10:30:00,154.04,154.42,154.01,154.17,15800.0,141.9833,142.3335,141.9556,142.1031,15800.0
2015-05-08 10:35:00,154.18,154.75,154.18,154.64,11000.0,142.1123,142.6377,142.1123,142.5363,11000.0
2015-05-08 10:40:00,154.64,155.02,154.63,154.97,17200.0,142.5363,142.8866,142.5271,142.8405,17200.0
2015-05-08 10:45:00,155.0,155.05,154.33,154.33,17000.0,142.8681,142.9142,142.2506,142.2506,17000.0
2015-05-08 10:50:00,154.33,154.74,154.32,154.71,7100.0,142.2506,142.6285,142.2414,142.6008,7100.0
2015-05-08 10:55:00,154.7,155.01,154.49,155.01,20300.0,142.5916,142.8773,142.398,142.8773,20300.0
2015-05-08 11:00:00,154.98,155.17,154.81,155.04,40000.0,142.8497,143.0248,142.693,142.905,40000.0
2015-05-08 11:05:00,155.03,155.04,154.67,154.86,9700.0,142.8958,142.905,142.564,142.7391,9700.0
2015-05-08 11:10:00,154.88,154.98,154.78,154.93,11600.0,142.7575,142.8497,142.6653,142.8036,11600.0
2015-05-08 11:15:00,154.97,155.12,154.87,154.89,13900.0,142.8405,142.9787,142.7483,142.7667,13900.0
2015-05-08 11:20:00,154.95,154.95,154.8,154.85,15400.0,142.822,142.822,142.6838,142.7299,15400.0
2015-05-08 11:25:00,154.85,155.06,154.78,154.95,12300.0,142.7299,142.9234,142.6653,142.822,12300.0
2015-05-08 11:30:00,154.95,155.09,154.76,154.97,7900.0,142.822,142.9511,142.6469,142.8405,7900.0
2015-05-08 11:35:00,155.08,155.09,154.79,154.96,9100.0,142.9419,142.9511,142.6746,142.8313,9100.0
2015-05-08 11:40:00,154.84,155.04,154.8,154.9,11500.0,142.7207,142.905,142.6838,142.776,11500.0
2015-05-08 11:45:00,154.86,154.95,154.64,154.95,8800.0,142.7391,142.822,142.5363,142.822,8800.0
2015-05-08 11:50:00,154.94,155.02,154.67,154.8,10400.0,142.8128,142.8866,142.564,142.6838,10400.0
2015-05-08 11:55:00,154.91,154.91,154.83,154.87,2400.0,142.7852,142.7852,142.7114,142.7483,2400.0
2015-05-08 12:00:00,154.9,154.99,154.78,154.78,6300.0,142.776,142.8589,142.6653,142.6653,6300.0
2015-05-08 12:05:00,154.85,155.01,154.83,154.95,17300.0,142.7299,142.8773,142.7114,142.822,17300.0
2015-05-08 12:10:00,154.94,155.02,154.86,154.97,5800.0,142.8128,142.8866,142.7391,142.8405,5800.0
2015-05-08 12:15:00,154.89,154.97,154.85,154.89,3200.0,142.7667,142.8405,142.7299,142.7667,3200.0
2015-05-08 12:20:00,154.92,155.02,154.85,154.91,7000.0,142.7944,142.8866,142.7299,142.7852,7000.0
2015-05-08 12:25:00,154.95,154.96,154.82,154.95,10000.0,142.822,142.8313,142.7022,142.822,10000.0
2015-05-08 12:30:00,154.85,154.96,154.8,154.91,7100.0,142.7299,142.8313,142.6838,142.7852,7100.0
2015-05-08 12:35:00,154.84,154.98,154.79,154.93,21300.0,142.7207,142.8497,142.6746,142.8036,21300.0
2015-05-08 12:40:00,154.91,155.02,154.81,154.84,17100.0,142.7852,142.8866,142.693,142.7207,17100.0
2015-05-08 12:45:00,154.94,154.97,154.85,154.89,2400.0,142.8128,142.8405,142.7299,142.7667,2400.0
2015-05-08 12:50:00,154.88,155.02,154.82,154.99,10800.0,142.7575,142.8866,142.7022,142.8589,10800.0
2015-05-08 12:55:00,155.02,155.44,155.0,155.28,27400.0,142.8866,143.2737,142.8681,143.1262,27400.0
2015-05-08 13:00:00,155.24,155.44,155.24,155.44,4100.0,143.0893,143.2737,143.0893,143.2737,4100.0
2015-05-08 13:05:00,155.43,155.44,155.33,155.33,2600.0,143.2645,143.2737,143.1723,143.1723,2600.0
2015-05-08 13:10:00,155.24,155.69,155.16,155.58,17300.0,143.0893,143.5041,143.0156,143.4027,17300.0
2015-05-08 13:15:00,155.65,155.8,155.59,155.59,3400.0,143.4673,143.6055,143.4119,143.4119,3400.0
2015-05-08 13:20:00,155.59,155.59,155.38,155.54,8000.0,143.4119,143.4119,143.2184,143.3659,8000.0
2015-05-08 13:25:00,155.48,155.56,155.47,155.47,2800.0,143.3106,143.3843,143.3013,143.3013,2800.0
2015-05-08 13:30:00,155.44,155.44,155.22,155.22,2000.0,143.2737,143.2737,143.0709,143.0709,2000.0
2015-05-08 13:35:00,155.31,155.35,155.14,155.17,4300.0,143.1539,143.1907,142.9972,143.0248,4300.0
2015-05-08 13:40:00,155.1,155.17,155.05,155.05,3500.0,142.9603,143.0248,142.9142,142.9142,3500.0
2015-05-08 13:45:00,155.1,155.21,154.97,155.16,9200.0,142.9603,143.0617,142.8405,143.0156,9200.0
2015-05-08 13:50:00,155.19,155.4,155.19,155.39,5200.0,143.0433,143.2368,143.0433,143.2276,5200.0
2015-05-08 13:55:00,155.37,155.37,155.21,155.3,4900.0,143.2092,143.2092,143.0617,143.1446,4900.0
2015-05-08 14:00:00,155.26,155.39,155.26,155.39,4600.0,143.1078,143.2276,143.1078,143.2276,4600.0
2015-05-08 14:05:00,155.33,155.41,155.24,155.33,4200.0,143.1723,143.246,143.0893,143.1723,4200.0
2015-05-08 14:10:00,155.31,155.39,155.27,155.39,2600.0,143.1539,143.2276,143.117,143.2276,2600.0
2015-05-08 14:15:00,155.4,155.42,155.29,155.31,3200.0,143.2368,143.2553,143.1354,143.1539,3200.0
2015-05-08 14:20:00,155.27,155.36,155.21,155.36,6100.0,143.117,143.2,143.0617,143.2,6100.0
2015-05-08 14:25:00,155.3,155.33,155.22,155.26,12100.0,143.1446,143.1723,143.0709,143.1078,12100.0
2015-05-08 14:30:00,155.28,155.28,155.02,155.09,14200.0,143.1262,143.1262,142.8866,142.9511,14200.0
2015-05-08 14:35:00,155.09,155.3,155.09,155.21,15300.0,142.9511,143.1446,142.9511,143.0617,15300.0
2015-05-08 14:40:00,155.22,155.26,155.1,155.1,3200.0,143.0709,143.1078,142.9603,142.9603,3200.0
2015-05-08 14:45:00,155.11,155.22,155.1,155.12,3800.0,142.9695,143.0709,142.9603,142.9787,3800.0
2015-05-08 14:50:00,155.12,155.17,155.06,155.1,5900.0,142.9787,143.0248,142.9234,142.9603,5900.0
2015-05-08 14:55:00,155.09,155.09,154.82,154.89,11300.0,142.9511,142.9511,142.7022,142.7667,11300.0
2015-05-08 15:00:00,154.89,155.02,154.8,154.8,3900.0,142.7667,142.8866,142.6838,142.6838,3900.0
2015-05-08 15:05:00,154.82,154.95,154.82,154.88,6300.0,142.7022,142.822,142.7022,142.7575,6300.0
2015-05-08 15:10:00,154.88,154.98,154.87,154.94,8700.0,142.7575,142.8497,142.7483,142.8128,8700.0
2015-05-08 15:15:00,154.94,155.08,154.9,154.98,12200.0,142.8128,142.9419,142.776,142.8497,12200.0
2015-05-08 15:20:00,154.91,154.99,154.81,154.85,7100.0,142.7852,142.8589,142.693,142.7299,7100.0
2015-05-08 15:25:00,154.85,155.03,154.78,155.03,20100.0,142.7299,142.8958,142.6653,142.8958,20100.0
2015-05-08 15:30:00,155.02,155.23,154.98,155.23,7600.0,142.8866,143.0801,142.8497,143.0801,7600.0
2015-05-08 15:35:00,155.24,155.25,155.04,155.07,9300.0,143.0893,143.0986,142.905,142.9327,9300.0
2015-05-08 15:40:00,155.09,155.15,155.03,155.11,19200.0,142.9511,143.0064,142.8958,142.9695,19200.0
2015-05-08 15:45:00,155.09,155.14,155.07,155.1,14500.0,142.9511,142.9972,142.9327,142.9603,14500.0
2015-05-08 15:50:00,155.1,155.16,155.07,155.1,30900.0,142.9603,143.0156,142.9327,142.9603,30900.0
2015-05-08 15:55:00,155.11,155.12,154.86,154.86,59400.0,142.9695,142.9787,142.7391,142.7391,59400.0
2015-05-11 09:30:00,154.32,154.91,152.83,153.63,19700.0,142.2414,142.7852,140.868,141.6054,19700.0
2015-05-11 09:35:00,153.83,154.33,153.58,154.19,2300.0,141.7897,142.2506,141.5593,142.1215,2300.0
2015-05-11 09:40:00,154.19,154.2,153.39,153.54,13700.0,142.1215,142.1307,141.3841,141.5224,13700.0
2015-05-11 09:45:00,153.4,154.22,153.4,153.94,14500.0,141.3934,142.1492,141.3934,141.8911,14500.0
2015-05-11 09:50:00,153.85,154.53,153.85,154.4,7600.0,141.8081,142.4349,141.8081,142.3151,7600.0
2015-05-11 09:55:00,154.45,154.73,154.31,154.73,5200.0,142.3612,142.6193,142.2321,142.6193,5200.0
2015-05-11 10:00:00,154.71,154.72,154.48,154.65,14100.0,142.6008,142.61,142.3888,142.5455,14100.0
2015-05-11 10:05:00,154.64,154.65,154.27,154.27,8900.0,142.5363,142.5455,142.1953,142.1953,8900.0
2015-05-11 10:10:00,154.27,154.4,154.18,154.38,4400.0,142.1953,142.3151,142.1123,142.2967,4400.0
2015-05-11 10:15:00,154.2,154.2,153.64,153.64,29600.0,142.1307,142.1307,141.6146,141.6146,29600.0
2015-05-11 10:20:00,153.63,153.74,153.48,153.59,2500.0,141.6054,141.7067,141.4671,141.5685,2500.0
2015-05-11 10:25:00,153.52,153.62,153.09,153.3,7400.0,141.504,141.5961,141.1076,141.3012,7400.0
2015-05-11 10:30:00,153.2,153.31,153.02,153.16,18000.0,141.209,141.3104,141.0431,141.1721,18000.0
2015-05-11 10:35:00,153.16,153.26,152.96,153.0,9500.0,141.1721,141.2643,140.9878,141.0247,9500.0
2015-05-11 10:40:00,152.99,153.35,152.9,153.35,7600.0,141.0155,141.3473,140.9325,141.3473,7600.0
2015-05-11 10:45:00,153.34,153.66,153.34,153.62,8300.0,141.3381,141.633,141.3381,141.5961,8300.0
2015-05-11 10:50:00,153.61,153.77,153.55,153.7,8600.0,141.5869,141.7344,141.5316,141.6699,8600.0
2015-05-11 10:55:00,153.65,153.78,153.46,153.59,4200.0,141.6238,141.7436,141.4487,141.5685,4200.0
2015-05-11 11:00:00,153.45,153.6,153.27,153.48,6200.0,141.4394,141.5777,141.2735,141.4671,6200.0
2015-05-11 11:05:00,153.48,153.61,153.31,153.6,4700.0,141.4671,141.5869,141.3104,141.5777,4700.0
2015-05-11 11:10:00,153.65,153.73,153.61,153.65,4500.0,141.6238,141.6975,141.5869,141.6238,4500.0
2015-05-11 11:15:00,153.63,153.82,153.56,153.82,5800.0,141.6054,141.7805,141.5408,141.7805,5800.0
2015-05-11 11:20:00,153.74,154.0,153.64,154.0,4900.0,141.7067,141.9464,141.6146,141.9464,4900.0
2015-05-11 11:25:00,153.92,153.92,153.62,153.62,2600.0,141.8727,141.8727,141.5961,141.5961,2600.0
2015-05-11 11:30:00,153.59,153.67,153.4,153.51,4100.0,141.5685,141.6422,141.3934,141.4948,4100.0
2015-05-11 11:35:00,153.49,153.57,153.42,153.45,5000.0,141.4763,141.5501,141.4118,141.4394,5000.0
2015-05-11 11:40:00,153.45,153.74,153.43,153.53,5500.0,141.4394,141.7067,141.421,141.5132,5500.0
2015-05-11 11:45:00,153.57,153.92,153.53,153.92,8400.0,141.5501,141.8727,141.5132,141.8727,8400.0
2015-05-11 11:50:00,153.95,154.2,153.9,154.03,10500.0,141.9003,142.1307,141.8542,141.9741,10500.0
2015-05-11 11:55:00,154.05,154.05,153.92,153.92,900.0,141.9925,141.9925,141.8727,141.8727,900.0
2015-05-11 12:00:00,153.92,154.02,153.61,153.7,4400.0,141.8727,141.9648,141.5869,141.6699,4400.0
2015-05-11 12:05:00,153.66,153.75,153.55,153.6,4500.0,141.633,141.716,141.5316,141.5777,4500.0
2015-05-11 12:10:00,153.59,153.81,153.59,153.72,2400.0,141.5685,141.7713,141.5685,141.6883,2400.0
2015-05-11 12:15:00,153.76,153.79,153.48,153.5,1800.0,141.7252,141.7528,141.4671,141.4855,1800.0
2015-05-11 12:20:00,153.45,153.63,153.4,153.6,4000.0,141.4394,141.6054,141.3934,141.5777,4000.0
2015-05-11 12:25:00,153.49,153.57,153.42,153.56,1900.0,141.4763,141.5501,141.4118,141.5408,1900.0
2015-05-11 12:30:00,153.56,153.77,153.56,153.77,2200.0,141.5408,141.7344,141.5408,141.7344,2200.0
2015-05-11 12:35:00,153.77,154.05,153.76,154.05,2200.0,141.7344,141.9925,141.7252,141.9925,2200.0
2015-05-11 12:40:00,153.96,153.98,153.65,153.83,4800.0,141.9095,141.928,141.6238,141.7897,4800.0
2015-05-11 12:45:00,153.83,153.88,153.71,153.78,7600.0,141.7897,141.8358,141.6791,141.7436,7600.0
2015-05-11 12:50:00,153.82,153.92,153.74,153.92,4100.0,141.7805,141.8727,141.7067,141.8727,4100.0
2015-05-11 12:55:00,153.85,154.05,153.83,153.94,2100.0,141.8081,141.9925,141.7897,141.8911,2100.0
2015-05-11 13:00:00,153.95,154.26,153.95,154.26,2500.0,141.9003,142.186,141.9003,142.186,2500.0
2015-05-11 13:05:00,154.28,154.38,154.1,154.38,3000.0,142.2045,142.2967,142.0386,142.2967,3000.0
2015-05-11 13:10:00,154.38,154.52,154.38,154.52,1500.0,142.2967,142.4257,142.2967,142.4257,1500.0
2015-05-11 13:15:00,154.55,154.75,154.55,154.75,2200.0,142.4534,142.6377,142.4534,142.6377,2200.0
2015-05-11 13:20:00,154.76,155.06,154.72,155.02,4800.0,142.6469,142.9234,142.61,142.8866,4800.0
2015-05-11 13:25:00,155.08,155.15,154.87,154.98,2800.0,142.9419,143.0064,142.7483,142.8497,2800.0
2015-05-11 13:30:00,154.94,154.94,154.53,154.56,3100.0,142.8128,142.8128,142.4349,142.4626,3100.0
2015-05-11 13:35:00,154.58,154.64,154.57,154.57,3400.0,142.481,142.5363,142.4718,142.4718,3400.0
2015-05-11 13:40:00,154.63,154.63,154.36,154.38,3100.0,142.5271,142.5271,142.2782,142.2967,3100.0
2015-05-11 13:45:00,154.3,154.44,154.3,154.44,2200.0,142.2229,142.352,142.2229,142.352,2200.0
2015-05-11 13:50:00,154.29,154.34,154.11,154.11,8400.0,142.2137,142.2598,142.0478,142.0478,8400.0
2015-05-11 13:55:00,154.07,154.07,153.88,153.92,5500.0,142.0109,142.0109,141.8358,141.8727,5500.0
2015-05-11 14:00:00,153.94,153.96,153.78,153.96,22600.0,141.8911,141.9095,141.7436,141.9095,22600.0
2015-05-11 14:05:00,153.99,154.05,153.96,154.01,1900.0,141.9372,141.9925,141.9095,141.9556,1900.0
2015-05-11 14:10:00,153.92,154.12,153.92,154.12,2100.0,141.8727,142.057,141.8727,142.057,2100.0
2015-05-11 14:15:00,154.08,154.38,154.08,154.38,3800.0,142.0201,142.2967,142.0201,142.2967,3800.0
2015-05-11 14:20:00,154.32,154.5,154.25,154.5,2900.0,142.2414,142.4073,142.1768,142.4073,2900.0
2015-05-11 14:25:00,154.49,154.74,154.49,154.74,3200.0,142.398,142.6285,142.398,142.6285,3200.0
2015-05-11 14:30:00,154.72,154.76,154.62,154.62,1800.0,142.61,142.6469,142.5179,142.5179,1800.0
2015-05-11 14:35:00,154.6,154.6,154.22,154.34,3400.0,142.4994,142.4994,142.1492,142.2598,3400.0
2015-05-11 14:40:00,154.34,154.55,154.34,154.55,2800.0,142.2598,142.4534,142.2598,142.4534,2800.0
2015-05-11 14:45:00,154.55,154.62,153.93,154.0,19400.0,142.4534,142.5179,141.8819,141.9464,19400.0
2015-05-11 14:50:00,154.0,154.0,153.52,153.57,6400.0,141.9464,141.9464,141.504,141.5501,6400.0
2015-05-11 14:55:00,153.53,153.57,153.31,153.31,13200.0,141.5132,141.5501,141.3104,141.3104,13200.0
2015-05-11 15:00:00,153.31,153.49,153.17,153.43,5700.0,141.3104,141.4763,141.1814,141.421,5700.0
2015-05-11 15:05:00,153.37,153.73,153.35,153.73,4600.0,141.3657,141.6975,141.3473,141.6975,4600.0
2015-05-11 15:10:00,153.75,153.76,153.6,153.68,4000.0,141.716,141.7252,141.5777,141.6514,4000.0
2015-05-11 15:15:00,153.69,153.76,153.64,153.76,6900.0,141.6607,141.7252,141.6146,141.7252,6900.0
2015-05-11 15:20:00,153.77,153.95,153.74,153.9,5200.0,141.7344,141.9003,141.7067,141.8542,5200.0
2015-05-11 15:25:00,153.9,154.03,153.89,153.89,4600.0,141.8542,141.9741,141.845,141.845,4600.0
2015-05-11 15:30:00,153.93,154.09,153.71,153.71,10600.0,141.8819,142.0294,141.6791,141.6791,10600.0
2015-05-11 15:35:00,153.69,153.85,153.62,153.85,9600.0,141.6607,141.8081,141.5961,141.8081,9600.0
2015-05-11 15:40:00,153.86,154.02,153.79,154.02,6700.0,141.8174,141.9648,141.7528,141.9648,6700.0
2015-05-11 15:45:00,153.95,153.96,153.66,153.84,8800.0,141.9003,141.9095,141.633,141.7989,8800.0
2015-05-11 15:50:00,153.87,153.89,153.68,153.8,15800.0,141.8266,141.845,141.6514,141.7621,15800.0
2015-05-11 15:55:00,153.77,153.84,153.61,153.81,37100.0,141.7344,141.7989,141.5869,141.7713,37100.0
2015-05-12 09:30:00,152.86,152.98,151.49,152.98,21100.0,140.8956,141.0062,139.6329,141.0062,21100.0
2015-05-12 09:35:00,153.35,153.35,152.26,152.39,5800.0,141.3473,141.3473,140.3426,140.4624,5800.0
2015-05-12 09:40:00,152.38,152.57,151.82,152.29,13400.0,140.4532,140.6283,139.937,140.3702,13400.0
2015-05-12 09:45:00,152.29,152.59,152.17,152.59,9700.0,140.3702,140.6468,140.2596,140.6468,9700.0
2015-05-12 09:50:00,152.53,152.58,152.14,152.33,22100.0,140.5915,140.6375,140.232,140.4071,22100.0
2015-05-12 09:55:00,152.33,152.44,151.57,151.57,17100.0,140.4071,140.5085,139.7066,139.7066,17100.0
2015-05-12 10:00:00,151.64,151.87,151.37,151.84,12300.0,139.7711,139.9831,139.5222,139.9555,12300.0
2015-05-12 10:05:00,151.9,152.37,151.51,152.35,63800.0,140.0108,140.444,139.6513,140.4255,63800.0
2015-05-12 10:10:00,152.34,152.56,152.1,152.4,26500.0,140.4163,140.6191,140.1951,140.4716,26500.0
2015-05-12 10:15:00,152.27,152.45,151.49,151.49,47100.0,140.3518,140.5177,139.6329,139.6329,47100.0
2015-05-12 10:20:00,151.48,151.6,151.11,151.14,12400.0,139.6236,139.7342,139.2826,139.3103,12400.0
2015-05-12 10:25:00,151.11,151.12,150.36,150.36,12100.0,139.2826,139.2918,138.5913,138.5913,12100.0
2015-05-12 10:30:00,150.5,151.17,150.43,151.06,15400.0,138.7203,139.3379,138.6558,139.2365,15400.0
2015-05-12 10:35:00,150.98,151.48,150.87,151.48,31600.0,139.1628,139.6236,139.0614,139.6236,31600.0
2015-05-12 10:40:00,151.48,151.75,151.16,151.64,9000.0,139.6236,139.8725,139.3287,139.7711,9000.0
2015-05-12 10:45:00,151.77,152.16,151.77,151.82,11200.0,139.8909,140.2504,139.8909,139.937,11200.0
2015-05-12 10:50:00,151.77,152.13,151.77,152.04,11400.0,139.8909,140.2228,139.8909,140.1398,11400.0
2015-05-12 10:55:00,152.05,152.06,151.28,151.28,10000.0,140.149,140.1582,139.4393,139.4393,10000.0
2015-05-12 11:00:00,151.22,151.47,150.77,150.92,15900.0,139.384,139.6144,138.9692,139.1075,15900.0
2015-05-12 11:05:00,151.0,151.25,150.99,150.99,33800.0,139.1812,139.4116,139.172,139.172,33800.0
2015-05-12 11:10:00,151.15,151.65,151.04,151.64,11100.0,139.3195,139.7803,139.2181,139.7711,11100.0
2015-05-12 11:15:00,151.65,151.65,151.05,151.05,4900.0,139.7803,139.7803,139.2273,139.2273,4900.0
2015-05-12 11:20:00,151.05,151.26,151.0,151.02,7300.0,139.2273,139.4209,139.1812,139.1996,7300.0
2015-05-12 11:25:00,151.02,151.2,151.0,151.2,5400.0,139.1996,139.3656,139.1812,139.3656,5400.0
2015-05-12 11:30:00,151.14,151.14,151.01,151.04,3000.0,139.3103,139.3103,139.1904,139.2181,3000.0
2015-05-12 11:35:00,151.05,151.22,151.04,151.2,6000.0,139.2273,139.384,139.2181,139.3656,6000.0
2015-05-12 11:40:00,151.08,151.14,150.98,151.0,21600.0,139.2549,139.3103,139.1628,139.1812,21600.0
2015-05-12 11:45:00,151.0,151.18,151.0,151.13,13200.0,139.1812,139.3471,139.1812,139.301,13200.0
2015-05-12 11:50:00,151.14,151.14,151.0,151.07,6300.0,139.3103,139.3103,139.1812,139.2457,6300.0
2015-05-12 11:55:00,151.03,151.22,150.98,151.15,25900.0,139.2089,139.384,139.1628,139.3195,25900.0
2015-05-12 12:00:00,151.18,151.31,151.03,151.03,5600.0,139.3471,139.4669,139.2089,139.2089,5600.0
2015-05-12 12:05:00,151.03,151.03,150.81,150.9,6100.0,139.2089,139.2089,139.0061,139.089,6100.0
2015-05-12 12:10:00,150.82,151.05,150.82,150.98,13000.0,139.0153,139.2273,139.0153,139.1628,13000.0
2015-05-12 12:15:00,150.96,151.1,150.91,151.05,3600.0,139.1443,139.2734,139.0983,139.2273,3600.0
2015-05-12 12:20:00,151.06,151.12,150.97,151.11,3100.0,139.2365,139.2918,139.1536,139.2826,3100.0
2015-05-12 12:25:00,151.13,151.21,151.05,151.13,6200.0,139.301,139.3748,139.2273,139.301,6200.0
2015-05-12 12:30:00,151.03,151.12,151.0,151.0,3300.0,139.2089,139.2918,139.1812,139.1812,3300.0
2015-05-12 12:35:00,151.0,151.29,151.0,151.22,4900.0,139.1812,139.4485,139.1812,139.384,4900.0
2015-05-12 12:40:00,151.22,151.23,151.03,151.03,2100.0,139.384,139.3932,139.2089,139.2089,2100.0
2015-05-12 12:45:00,151.13,151.19,151.02,151.18,2800.0,139.301,139.3563,139.1996,139.3471,2800.0
2015-05-12 12:50:00,151.11,151.37,151.03,151.25,4000.0,139.2826,139.5222,139.2089,139.4116,4000.0
2015-05-12 12:55:00,151.25,151.33,151.09,151.19,7300.0,139.4116,139.4854,139.2642,139.3563,7300.0
2015-05-12 13:00:00,151.23,151.39,151.23,151.39,3200.0,139.3932,139.5407,139.3932,139.5407,3200.0
2015-05-12 13:05:00,151.27,151.6,151.27,151.58,6000.0,139.4301,139.7342,139.4301,139.7158,6000.0
2015-05-12 13:10:00,151.51,151.7,151.47,151.53,9900.0,139.6513,139.8264,139.6144,139.6697,9900.0
2015-05-12 13:15:00,151.61,151.62,151.13,151.13,5200.0,139.7435,139.7527,139.301,139.301,5200.0
2015-05-12 13:20:00,151.12,151.28,151.04,151.04,5100.0,139.2918,139.4393,139.2181,139.2181,5100.0
2015-05-12 13:25:00,151.16,151.28,151.07,151.19,6200.0,139.3287,139.4393,139.2457,139.3563,6200.0
2015-05-12 13:30:00,151.17,151.3,151.0,151.08,7700.0,139.3379,139.4577,139.1812,139.2549,7700.0
2015-05-12 13:35:00,151.08,151.12,150.99,151.07,7600.0,139.2549,139.2918,139.172,139.2457,7600.0
2015-05-12 13:40:00,151.08,151.1,151.04,151.05,2900.0,139.2549,139.2734,139.2181,139.2273,2900.0
2015-05-12 13:45:00,151.11,151.31,151.04,151.29,4200.0,139.2826,139.4669,139.2181,139.4485,4200.0
2015-05-12 13:50:00,151.3,151.32,151.06,151.29,7000.0,139.4577,139.4762,139.2365,139.4485,7000.0
2015-05-12 13:55:00,151.14,151.22,151.09,151.18,5300.0,139.3103,139.384,139.2642,139.3471,5300.0
2015-05-12 14:00:00,151.19,151.33,151.13,151.14,3800.0,139.3563,139.4854,139.301,139.3103,3800.0
2015-05-12 14:05:00,151.14,151.36,151.13,151.36,7700.0,139.3103,139.513,139.301,139.513,7700.0
2015-05-12 14:10:00,151.37,151.38,151.15,151.23,4000.0,139.5222,139.5315,139.3195,139.3932,4000.0
2015-05-12 14:15:00,151.2,151.34,151.2,151.28,4500.0,139.3656,139.4946,139.3656,139.4393,4500.0
2015-05-12 14:20:00,151.23,151.35,151.16,151.35,4300.0,139.3932,139.5038,139.3287,139.5038,4300.0
2015-05-12 14:25:00,151.26,151.43,151.26,151.39,9600.0,139.4209,139.5776,139.4209,139.5407,9600.0
2015-05-12 14:30:00,151.4,151.56,151.39,151.42,4600.0,139.5499,139.6974,139.5407,139.5683,4600.0
2015-05-12 14:35:00,151.41,151.53,151.38,151.39,4500.0,139.5591,139.6697,139.5315,139.5407,4500.0
2015-05-12 14:40:00,151.4,151.4,151.09,151.13,10100.0,139.5499,139.5499,139.2642,139.301,10100.0
2015-05-12 14:45:00,151.16,151.22,151.02,151.22,10100.0,139.3287,139.384,139.1996,139.384,10100.0
2015-05-12 14:50:00,151.16,151.3,151.14,151.17,4400.0,139.3287,139.4577,139.3103,139.3379,4400.0
2015-05-12 14:55:00,151.11,151.16,151.0,151.1,6400.0,139.2826,139.3287,139.1812,139.2734,6400.0
2015-05-12 15:00:00,151.07,151.1,150.94,150.99,12800.0,139.2457,139.2734,139.1259,139.172,12800.0
2015-05-12 15:05:00,151.0,151.02,150.84,150.88,7600.0,139.1812,139.1996,139.0337,139.0706,7600.0
2015-05-12 15:10:00,150.88,151.09,150.68,150.99,20000.0,139.0706,139.2642,138.8863,139.172,20000.0
2015-05-12 15:15:00,150.93,151.05,150.73,150.75,9200.0,139.1167,139.2273,138.9323,138.9508,9200.0
2015-05-12 15:20:00,150.81,150.92,150.6,150.6,7800.0,139.0061,139.1075,138.8125,138.8125,7800.0
2015-05-12 15:25:00,150.61,150.69,150.47,150.5,12800.0,138.8217,138.8955,138.6927,138.7203,12800.0
2015-05-12 15:30:00,150.6,150.91,150.54,150.85,13600.0,138.8125,139.0983,138.7572,139.043,13600.0
2015-05-12 15:35:00,150.75,150.96,150.66,150.84,14800.0,138.9508,139.1443,138.8678,139.0337,14800.0
2015-05-12 15:40:00,150.89,150.97,150.75,150.9,20700.0,139.0798,139.1536,138.9508,139.089,20700.0
2015-05-12 15:45:00,150.97,151.02,150.82,150.87,23300.0,139.1536,139.1996,139.0153,139.0614,23300.0
2015-05-12 15:50:00,150.96,150.96,150.7,150.82,23100.0,139.1443,139.1443,138.9047,139.0153,23100.0
2015-05-12 15:55:00,150.84,150.91,150.71,150.72,53500.0,139.0337,139.0983,138.9139,138.9231,53500.0
2015-05-13 09:30:00,152.22,154.85,152.22,154.08,27100.0,140.3057,142.7299,140.3057,142.0201,27100.0
2015-05-13 09:35:00,154.14,154.14,153.01,153.63,8900.0,142.0754,142.0754,141.0339,141.6054,8900.0
2015-05-13 09:40:00,153.64,153.67,153.3,153.35,9900.0,141.6146,141.6422,141.3012,141.3473,9900.0
2015-05-13 09:45:00,153.5,153.53,153.3,153.43,6000.0,141.4855,141.5132,141.3012,141.421,6000.0
2015-05-13 09:50:00,153.52,153.79,153.34,153.37,10700.0,141.504,141.7528,141.3381,141.3657,10700.0
2015-05-13 09:55:00,153.56,153.64,153.47,153.64,3700.0,141.5408,141.6146,141.4579,141.6146,3700.0
2015-05-13 10:00:00,153.64,154.19,153.49,154.17,56900.0,141.6146,142.1215,141.4763,142.1031,56900.0
2015-05-13 10:05:00,154.2,154.2,153.75,153.95,14700.0,142.1307,142.1307,141.716,141.9003,14700.0
2015-05-13 10:10:00,153.92,154.06,153.71,153.79,12100.0,141.8727,142.0017,141.6791,141.7528,12100.0
2015-05-13 10:15:00,153.85,153.95,153.45,153.47,13200.0,141.8081,141.9003,141.4394,141.4579,13200.0
2015-05-13 10:20:00,153.47,153.98,153.37,153.75,7100.0,141.4579,141.928,141.3657,141.716,7100.0
2015-05-13 10:25:00,153.75,153.77,153.55,153.75,5800.0,141.716,141.7344,141.5316,141.716,5800.0
2015-05-13 10:30:00,153.75,153.86,153.27,153.36,14000.0,141.716,141.8174,141.2735,141.3565,14000.0
2015-05-13 10:35:00,153.36,153.7,153.33,153.7,9000.0,141.3565,141.6699,141.3288,141.6699,9000.0
2015-05-13 10:40:00,153.71,154.3,153.71,153.76,48700.0,141.6791,142.2229,141.6791,141.7252,48700.0
2015-05-13 10:45:00,153.76,153.96,153.62,153.62,10800.0,141.7252,141.9095,141.5961,141.5961,10800.0
2015-05-13 10:50:00,153.61,153.69,153.41,153.65,9300.0,141.5869,141.6607,141.4026,141.6238,9300.0
2015-05-13 10:55:00,153.74,153.94,153.44,153.44,6400.0,141.7067,141.8911,141.4302,141.4302,6400.0
2015-05-13 11:00:00,153.5,153.75,153.43,153.56,4600.0,141.4855,141.716,141.421,141.5408,4600.0
2015-05-13 11:05:00,153.53,153.63,153.38,153.38,2300.0,141.5132,141.6054,141.3749,141.3749,2300.0
2015-05-13 11:10:00,153.39,153.51,153.39,153.45,2500.0,141.3841,141.4948,141.3841,141.4394,2500.0
2015-05-13 11:15:00,153.4,153.44,153.19,153.19,6800.0,141.3934,141.4302,141.1998,141.1998,6800.0
2015-05-13 11:20:00,153.27,153.32,153.15,153.19,6800.0,141.2735,141.3196,141.1629,141.1998,6800.0
2015-05-13 11:25:00,153.08,153.18,152.83,152.96,8600.0,141.0984,141.1906,140.868,140.9878,8600.0
2015-05-13 11:30:00,152.86,153.27,152.86,153.25,5900.0,140.8956,141.2735,140.8956,141.2551,5900.0
2015-05-13 11:35:00,153.31,153.33,153.14,153.2,6400.0,141.3104,141.3288,141.1537,141.209,6400.0
2015-05-13 11:40:00,153.25,153.43,153.21,153.43,2900.0,141.2551,141.421,141.2182,141.421,2900.0
2015-05-13 11:45:00,153.43,153.56,153.39,153.56,5500.0,141.421,141.5408,141.3841,141.5408,5500.0
2015-05-13 11:50:00,153.52,153.52,153.41,153.43,2000.0,141.504,141.504,141.4026,141.421,2000.0
2015-05-13 11:55:00,153.39,153.54,153.37,153.49,1800.0,141.3841,141.5224,141.3657,141.4763,1800.0
2015-05-13 12:00:00,153.54,153.67,153.52,153.64,6100.0,141.5224,141.6422,141.504,141.6146,6100.0
2015-05-13 12:05:00,153.67,153.75,153.62,153.62,4300.0,141.6422,141.716,141.5961,141.5961,4300.0
2015-05-13 12:10:00,153.65,153.72,153.55,153.55,4800.0,141.6238,141.6883,141.5316,141.5316,4800.0
2015-05-13 12:15:00,153.57,153.58,153.38,153.45,5000.0,141.5501,141.5593,141.3749,141.4394,5000.0
2015-05-13 12:20:00,153.46,153.47,153.24,153.29,11600.0,141.4487,141.4579,141.2459,141.292,11600.0
2015-05-13 12:25:00,153.22,153.52,153.21,153.52,15400.0,141.2275,141.504,141.2182,141.504,15400.0
2015-05-13 12:30:00,153.54,153.75,153.47,153.75,12000.0,141.5224,141.716,141.4579,141.716,12000.0
2015-05-13 12:35:00,153.79,154.0,153.75,153.96,11300.0,141.7528,141.9464,141.716,141.9095,11300.0
2015-05-13 12:40:00,153.98,154.04,153.87,153.92,11700.0,141.928,141.9833,141.8266,141.8727,11700.0
2015-05-13 12:45:00,153.93,154.37,153.93,154.29,10500.0,141.8819,142.2874,141.8819,142.2137,10500.0
2015-05-13 12:50:00,154.38,154.39,154.27,154.35,5000.0,142.2967,142.3059,142.1953,142.269,5000.0
2015-05-13 12:55:00,154.35,154.51,154.31,154.51,6200.0,142.269,142.4165,142.2321,142.4165,6200.0
2015-05-13 13:00:00,154.53,154.76,154.5,154.73,16100.0,142.4349,142.6469,142.4073,142.6193,16100.0
2015-05-13 13:05:00,154.67,154.67,154.56,154.6,1700.0,142.564,142.564,142.4626,142.4994,1700.0
2015-05-13 13:10:00,154.65,154.7,154.6,154.65,5000.0,142.5455,142.5916,142.4994,142.5455,5000.0
2015-05-13 13:15:00,154.62,154.67,154.43,154.48,6700.0,142.5179,142.564,142.3427,142.3888,6700.0
2015-05-13 13:20:00,154.47,154.5,154.34,154.43,12900.0,142.3796,142.4073,142.2598,142.3427,12900.0
2015-05-13 13:25:00,154.41,154.83,154.41,154.72,7000.0,142.3243,142.7114,142.3243,142.61,7000.0
2015-05-13 13:30:00,154.73,154.82,154.65,154.77,6100.0,142.6193,142.7022,142.5455,142.6561,6100.0
2015-05-13 13:35:00,154.84,154.87,154.7,154.7,6300.0,142.7207,142.7483,142.5916,142.5916,6300.0
2015-05-13 13:40:00,154.71,155.26,154.67,155.26,30000.0,142.6008,143.1078,142.564,143.1078,30000.0
2015-05-13 13:45:00,155.22,155.27,155.16,155.16,8000.0,143.0709,143.117,143.0156,143.0156,8000.0
2015-05-13 13:50:00,155.18,155.2,155.07,155.17,13900.0,143.034,143.0525,142.9327,143.0248,13900.0
2015-05-13 13:55:00,155.2,155.62,155.06,155.08,23800.0,143.0525,143.4396,142.9234,142.9419,23800.0
2015-05-13 14:00:00,155.13,155.18,154.68,154.76,12000.0,142.988,143.034,142.5732,142.6469,12000.0
2015-05-13 14:05:00,154.77,155.01,154.77,154.96,27500.0,142.6561,142.8773,142.6561,142.8313,27500.0
2015-05-13 14:10:00,154.97,155.0,154.89,155.0,6800.0,142.8405,142.8681,142.7667,142.8681,6800.0
2015-05-13 14:15:00,155.01,155.08,154.95,155.07,4300.0,142.8773,142.9419,142.822,142.9327,4300.0
2015-05-13 14:20:00,155.1,155.18,155.06,155.1,9500.0,142.9603,143.034,142.9234,142.9603,9500.0
2015-05-13 14:25:00,155.08,155.1,154.79,154.8,6900.0,142.9419,142.9603,142.6746,142.6838,6900.0
2015-05-13 14:30:00,154.74,154.74,154.34,154.41,7000.0,142.6285,142.6285,142.2598,142.3243,7000.0
2015-05-13 14:35:00,154.4,154.47,154.19,154.42,3000.0,142.3151,142.3796,142.1215,142.3335,3000.0
2015-05-13 14:40:00,154.28,154.52,154.28,154.49,9900.0,142.2045,142.4257,142.2045,142.398,9900.0
2015-05-13 14:45:00,154.48,154.62,154.43,154.47,16100.0,142.3888,142.5179,142.3427,142.3796,16100.0
2015-05-13 14:50:00,154.47,154.48,154.19,154.39,8800.0,142.3796,142.3888,142.1215,142.3059,8800.0
2015-05-13 14:55:00,154.41,154.42,154.28,154.4,3800.0,142.3243,142.3335,142.2045,142.3151,3800.0
2015-05-13 15:00:00,154.45,154.55,154.23,154.39,47200.0,142.3612,142.4534,142.1584,142.3059,47200.0
2015-05-13 15:05:00,154.43,154.46,154.33,154.39,10100.0,142.3427,142.3704,142.2506,142.3059,10100.0
2015-05-13 15:10:00,154.4,154.4,154.21,154.34,4100.0,142.3151,142.3151,142.14,142.2598,4100.0
2015-05-13 15:15:00,154.36,154.43,154.31,154.32,6000.0,142.2782,142.3427,142.2321,142.2414,6000.0
2015-05-13 15:20:00,154.3,154.34,154.14,154.24,11400.0,142.2229,142.2598,142.0754,142.1676,11400.0
2015-05-13 15:25:00,154.25,154.25,153.91,153.99,31300.0,142.1768,142.1768,141.8634,141.9372,31300.0
2015-05-13 15:30:00,153.96,153.99,153.51,153.58,32400.0,141.9095,141.9372,141.4948,141.5593,32400.0
2015-05-13 15:35:00,153.56,153.58,153.47,153.48,12200.0,141.5408,141.5593,141.4579,141.4671,12200.0
2015-05-13 15:40:00,153.56,153.82,153.5,153.76,11100.0,141.5408,141.7805,141.4855,141.7252,11100.0
2015-05-13 15:45:00,153.79,153.94,153.79,153.94,11400.0,141.7528,141.8911,141.7528,141.8911,11400.0
2015-05-13 15:50:00,153.93,153.94,153.73,153.89,14000.0,141.8819,141.8911,141.6975,141.845,14000.0
2015-05-13 15:55:00,153.88,154.0,153.88,153.96,25300.0,141.8358,141.9464,141.8358,141.9095,25300.0
2015-05-14 09:30:00,154.69,155.0,154.03,154.46,7900.0,142.5824,142.8681,141.9741,142.3704,7900.0
2015-05-14 09:35:00,154.22,154.31,153.72,153.91,4000.0,142.1492,142.2321,141.6883,141.8634,4000.0
2015-05-14 09:40:00,153.84,153.84,152.76,153.05,13200.0,141.7989,141.7989,140.8035,141.0708,13200.0
2015-05-14 09:45:00,152.98,153.19,152.78,152.89,9100.0,141.0062,141.1998,140.8219,140.9233,9100.0
2015-05-14 09:50:00,152.77,152.82,152.69,152.73,5700.0,140.8127,140.8588,140.7389,140.7758,5700.0
2015-05-14 09:55:00,152.66,152.78,152.4,152.69,8100.0,140.7113,140.8219,140.4716,140.7389,8100.0
2015-05-14 10:00:00,152.78,153.38,152.78,153.38,3300.0,140.8219,141.3749,140.8219,141.3749,3300.0
2015-05-14 10:05:00,153.47,154.04,153.4,154.04,4000.0,141.4579,141.9833,141.3934,141.9833,4000.0
2015-05-14 10:10:00,154.03,154.15,153.85,154.15,2500.0,141.9741,142.0847,141.8081,142.0847,2500.0
2015-05-14 10:15:00,154.07,154.11,153.68,153.68,3600.0,142.0109,142.0478,141.6514,141.6514,3600.0
2015-05-14 10:20:00,153.71,153.72,153.35,153.43,3500.0,141.6791,141.6883,141.3473,141.421,3500.0
2015-05-14 10:25:00,153.45,153.45,153.23,153.34,2900.0,141.4394,141.4394,141.2367,141.3381,2900.0
2015-05-14 10:30:00,153.34,153.56,153.34,153.41,5700.0,141.3381,141.5408,141.3381,141.4026,5700.0
2015-05-14 10:35:00,153.43,153.53,153.33,153.53,4500.0,141.421,141.5132,141.3288,141.5132,4500.0
2015-05-14 10:40:00,153.45,153.58,153.4,153.5,3600.0,141.4394,141.5593,141.3934,141.4855,3600.0
2015-05-14 10:45:00,153.56,153.59,153.46,153.58,3800.0,141.5408,141.5685,141.4487,141.5593,3800.0
2015-05-14 10:50:00,153.56,153.59,153.43,153.59,2600.0,141.5408,141.5685,141.421,141.5685,2600.0
2015-05-14 10:55:00,153.45,153.51,153.42,153.5,900.0,141.4394,141.4948,141.4118,141.4855,900.0
2015-05-14 11:00:00,153.5,153.58,153.49,153.58,1900.0,141.4855,141.5593,141.4763,141.5593,1900.0
2015-05-14 11:05:00,153.48,153.53,152.8,152.8,21600.0,141.4671,141.5132,140.8403,140.8403,21600.0
2015-05-14 11:10:00,152.81,152.86,152.77,152.78,1100.0,140.8495,140.8956,140.8127,140.8219,1100.0
2015-05-14 11:15:00,152.78,152.82,152.68,152.82,1100.0,140.8219,140.8588,140.7297,140.8588,1100.0
2015-05-14 11:20:00,152.68,152.75,152.5,152.69,4600.0,140.7297,140.7942,140.5638,140.7389,4600.0
2015-05-14 11:25:00,152.68,152.69,152.56,152.56,800.0,140.7297,140.7389,140.6191,140.6191,800.0
2015-05-14 11:30:00,152.69,152.77,152.59,152.74,8500.0,140.7389,140.8127,140.6468,140.785,8500.0
2015-05-14 11:35:00,152.72,152.73,152.38,152.53,7300.0,140.7666,140.7758,140.4532,140.5915,7300.0
2015-05-14 11:40:00,152.58,152.71,152.47,152.47,14300.0,140.6375,140.7574,140.5362,140.5362,14300.0
2015-05-14 11:45:00,152.59,152.84,152.45,152.79,7400.0,140.6468,140.8772,140.5177,140.8311,7400.0
2015-05-14 11:50:00,152.84,153.1,152.82,153.03,4600.0,140.8772,141.1168,140.8588,141.0523,4600.0
2015-05-14 11:55:00,153.11,153.11,153.03,153.11,500.0,141.1261,141.1261,141.0523,141.1261,500.0
2015-05-14 12:00:00,153.11,153.25,153.04,153.25,6600.0,141.1261,141.2551,141.0615,141.2551,6600.0
2015-05-14 12:05:00,153.14,153.27,153.14,153.24,1800.0,141.1537,141.2735,141.1537,141.2459,1800.0
2015-05-14 12:10:00,153.3,153.44,153.24,153.44,6800.0,141.3012,141.4302,141.2459,141.4302,6800.0
2015-05-14 12:15:00,153.45,153.63,153.45,153.63,2900.0,141.4394,141.6054,141.4394,141.6054,2900.0
2015-05-14 12:20:00,153.63,153.85,153.63,153.8,4500.0,141.6054,141.8081,141.6054,141.7621,4500.0
2015-05-14 12:25:00,153.77,153.84,153.72,153.76,4200.0,141.7344,141.7989,141.6883,141.7252,4200.0
2015-05-14 12:30:00,153.74,153.86,153.74,153.85,1200.0,141.7067,141.8174,141.7067,141.8081,1200.0
2015-05-14 12:35:00,153.85,153.89,153.68,153.77,3100.0,141.8081,141.845,141.6514,141.7344,3100.0
2015-05-14 12:40:00,153.8,153.8,153.65,153.79,1400.0,141.7621,141.7621,141.6238,141.7528,1400.0
2015-05-14 12:45:00,153.8,153.8,153.69,153.74,1400.0,141.7621,141.7621,141.6607,141.7067,1400.0
2015-05-14 12:50:00,153.69,153.79,153.69,153.79,1000.0,141.6607,141.7528,141.6607,141.7528,1000.0
2015-05-14 12:55:00,153.79,153.83,153.75,153.83,1000.0,141.7528,141.7897,141.716,141.7897,1000.0
2015-05-14 13:00:00,153.84,153.97,153.76,153.97,4700.0,141.7989,141.9187,141.7252,141.9187,4700.0
2015-05-14 13:05:00,153.97,153.97,153.91,153.97,900.0,141.9187,141.9187,141.8634,141.9187,900.0
2015-05-14 13:10:00,153.98,154.18,153.95,154.18,5000.0,141.928,142.1123,141.9003,142.1123,5000.0
2015-05-14 13:15:00,154.12,154.14,154.06,154.1,3600.0,142.057,142.0754,142.0017,142.0386,3600.0
2015-05-14 13:20:00,154.13,154.31,154.12,154.31,1700.0,142.0662,142.2321,142.057,142.2321,1700.0
2015-05-14 13:25:00,154.27,154.6,154.27,154.58,9100.0,142.1953,142.4994,142.1953,142.481,9100.0
2015-05-14 13:30:00,154.58,154.66,154.52,154.52,3400.0,142.481,142.5547,142.4257,142.4257,3400.0
2015-05-14 13:35:00,154.58,154.69,154.54,154.63,4100.0,142.481,142.5824,142.4441,142.5271,4100.0
2015-05-14 13:40:00,154.63,154.66,154.41,154.5,23600.0,142.5271,142.5547,142.3243,142.4073,23600.0
2015-05-14 13:45:00,154.49,154.49,154.39,154.48,2300.0,142.398,142.398,142.3059,142.3888,2300.0
2015-05-14 13:50:00,154.49,154.5,154.39,154.44,3100.0,142.398,142.4073,142.3059,142.352,3100.0
2015-05-14 13:55:00,154.43,154.43,154.3,154.34,3200.0,142.3427,142.3427,142.2229,142.2598,3200.0
2015-05-14 14:00:00,154.35,154.44,154.32,154.44,5100.0,142.269,142.352,142.2414,142.352,5100.0
2015-05-14 14:05:00,154.38,154.49,154.38,154.48,2100.0,142.2967,142.398,142.2967,142.3888,2100.0
2015-05-14 14:10:00,154.51,154.64,154.45,154.64,7900.0,142.4165,142.5363,142.3612,142.5363,7900.0
2015-05-14 14:15:00,154.65,154.86,154.65,154.86,3500.0,142.5455,142.7391,142.5455,142.7391,3500.0
2015-05-14 14:20:00,154.87,155.06,154.87,155.05,3800.0,142.7483,142.9234,142.7483,142.9142,3800.0
2015-05-14 14:25:00,155.06,155.12,155.04,155.11,3200.0,142.9234,142.9787,142.905,142.9695,3200.0
2015-05-14 14:30:00,155.11,155.11,154.76,154.8,7400.0,142.9695,142.9695,142.6469,142.6838,7400.0
2015-05-14 14:35:00,154.72,154.8,154.6,154.6,7000.0,142.61,142.6838,142.4994,142.4994,7000.0
2015-05-14 14:40:00,154.57,154.81,154.57,154.81,10900.0,142.4718,142.693,142.4718,142.693,10900.0
2015-05-14 14:45:00,154.8,154.8,154.63,154.66,9300.0,142.6838,142.6838,142.5271,142.5547,9300.0
2015-05-14 14:50:00,154.66,154.72,154.52,154.54,42800.0,142.5547,142.61,142.4257,142.4441,42800.0
2015-05-14 14:55:00,154.52,154.58,154.43,154.5,12400.0,142.4257,142.481,142.3427,142.4073,12400.0
2015-05-14 15:00:00,154.52,154.63,154.44,154.49,19400.0,142.4257,142.5271,142.352,142.398,19400.0
2015-05-14 15:05:00,154.49,154.49,154.24,154.25,8600.0,142.398,142.398,142.1676,142.1768,8600.0
2015-05-14 15:10:00,154.35,154.43,154.25,154.26,11100.0,142.269,142.3427,142.1768,142.186,11100.0
2015-05-14 15:15:00,154.23,154.23,153.97,154.02,13900.0,142.1584,142.1584,141.9187,141.9648,13900.0
2015-05-14 15:20:00,154.03,154.29,154.02,154.29,6500.0,141.9741,142.2137,141.9648,142.2137,6500.0
2015-05-14 15:25:00,154.3,154.43,154.08,154.23,23700.0,142.2229,142.3427,142.0201,142.1584,23700.0
2015-05-14 15:30:00,154.31,154.5,154.23,154.35,29300.0,142.2321,142.4073,142.1584,142.269,29300.0
2015-05-14 15:35:00,154.38,154.47,154.23,154.34,15400.0,142.2967,142.3796,142.1584,142.2598,15400.0
2015-05-14 15:40:00,154.28,154.58,154.28,154.56,28000.0,142.2045,142.481,142.2045,142.4626,28000.0
2015-05-14 15:45:00,154.55,154.67,154.33,154.56,36800.0,142.4534,142.564,142.2506,142.4626,36800.0
2015-05-14 15:50:00,154.57,154.58,154.37,154.56,40100.0,142.4718,142.481,142.2874,142.4626,40100.0
2015-05-14 15:55:00,154.58,154.71,154.49,154.67,50600.0,142.481,142.6008,142.398,142.564,50600.0
2015-05-15 09:30:00,154.51,154.51,153.67,154.04,31000.0,142.4165,142.4165,141.6422,141.9833,31000.0
2015-05-15 09:35:00,153.72,154.09,153.62,154.09,8200.0,141.6883,142.0294,141.5961,142.0294,8200.0
2015-05-15 09:40:00,154.09,154.09,153.26,154.09,5200.0,142.0294,142.0294,141.2643,142.0294,5200.0
2015-05-15 09:45:00,153.91,153.92,153.65,153.91,2200.0,141.8634,141.8727,141.6238,141.8634,2200.0
2015-05-15 09:50:00,153.85,154.29,153.84,154.11,4700.0,141.8081,142.2137,141.7989,142.0478,4700.0
2015-05-15 09:55:00,154.27,154.36,154.0,154.12,2700.0,142.1953,142.2782,141.9464,142.057,2700.0
2015-05-15 10:00:00,154.12,154.13,153.43,153.65,19100.0,142.057,142.0662,141.421,141.6238,19100.0
2015-05-15 10:05:00,153.53,153.8,153.4,153.8,6600.0,141.5132,141.7621,141.3934,141.7621,6600.0
2015-05-15 10:10:00,153.67,153.94,153.46,153.46,3400.0,141.6422,141.8911,141.4487,141.4487,3400.0
2015-05-15 10:15:00,153.53,153.71,153.29,153.45,6400.0,141.5132,141.6791,141.292,141.4394,6400.0
2015-05-15 10:20:00,153.43,153.43,152.97,153.28,7100.0,141.421,141.421,140.997,141.2828,7100.0
2015-05-15 10:25:00,153.29,153.6,153.29,153.58,9400.0,141.292,141.5777,141.292,141.5593,9400.0
2015-05-15 10:30:00,153.63,153.92,153.55,153.92,17600.0,141.6054,141.8727,141.5316,141.8727,17600.0
2015-05-15 10:35:00,153.96,154.33,153.89,154.33,3600.0,141.9095,142.2506,141.845,142.2506,3600.0
2015-05-15 10:40:00,154.4,154.67,154.34,154.67,3100.0,142.3151,142.564,142.2598,142.564,3100.0
2015-05-15 10:45:00,154.69,155.0,154.67,154.87,7100.0,142.5824,142.8681,142.564,142.7483,7100.0
2015-05-15 10:50:00,154.79,155.26,154.76,155.26,21300.0,142.6746,143.1078,142.6469,143.1078,21300.0
2015-05-15 10:55:00,155.24,155.24,155.0,155.1,26900.0,143.0893,143.0893,142.8681,142.9603,26900.0
2015-05-15 11:00:00,155.11,155.14,154.82,154.83,5400.0,142.9695,142.9972,142.7022,142.7114,5400.0
2015-05-15 11:05:00,154.94,155.03,154.86,155.03,3300.0,142.8128,142.8958,142.7391,142.8958,3300.0
2015-05-15 11:10:00,155.01,155.03,154.9,154.99,5000.0,142.8773,142.8958,142.776,142.8589,5000.0
2015-05-15 11:15:00,154.99,155.03,154.84,154.9,11900.0,142.8589,142.8958,142.7207,142.776,11900.0
2015-05-15 11:20:00,154.92,155.16,154.91,155.13,14900.0,142.7944,143.0156,142.7852,142.988,14900.0
2015-05-15 11:25:00,155.17,155.24,155.03,155.17,8100.0,143.0248,143.0893,142.8958,143.0248,8100.0
2015-05-15 11:30:00,155.12,155.37,155.12,155.22,5000.0,142.9787,143.2092,142.9787,143.0709,5000.0
2015-05-15 11:35:00,155.24,155.29,155.09,155.16,9500.0,143.0893,143.1354,142.9511,143.0156,9500.0
2015-05-15 11:40:00,155.12,155.23,155.12,155.23,31800.0,142.9787,143.0801,142.9787,143.0801,31800.0
2015-05-15 11:45:00,155.24,155.31,155.07,155.11,4500.0,143.0893,143.1539,142.9327,142.9695,4500.0
2015-05-15 11:50:00,155.09,155.12,155.03,155.1,2300.0,142.9511,142.9787,142.8958,142.9603,2300.0
2015-05-15 11:55:00,155.11,155.11,154.93,155.05,9600.0,142.9695,142.9695,142.8036,142.9142,9600.0
2015-05-15 12:00:00,155.06,155.07,154.93,154.93,2500.0,142.9234,142.9327,142.8036,142.8036,2500.0
2015-05-15 12:05:00,154.88,155.04,154.88,154.97,2400.0,142.7575,142.905,142.7575,142.8405,2400.0
2015-05-15 12:10:00,154.94,154.99,154.89,154.99,4200.0,142.8128,142.8589,142.7667,142.8589,4200.0
2015-05-15 12:15:00,154.89,154.93,154.77,154.82,9400.0,142.7667,142.8036,142.6561,142.7022,9400.0
2015-05-15 12:20:00,154.81,154.83,154.77,154.82,7100.0,142.693,142.7114,142.6561,142.7022,7100.0
2015-05-15 12:25:00,154.79,154.81,154.72,154.75,1100.0,142.6746,142.693,142.61,142.6377,1100.0
2015-05-15 12:30:00,154.77,154.88,154.73,154.88,5900.0,142.6561,142.7575,142.6193,142.7575,5900.0
2015-05-15 12:35:00,154.87,155.01,154.85,154.97,7800.0,142.7483,142.8773,142.7299,142.8405,7800.0
2015-05-15 12:40:00,154.98,155.12,154.98,155.12,2600.0,142.8497,142.9787,142.8497,142.9787,2600.0
2015-05-15 12:45:00,155.07,155.08,155.01,155.04,1900.0,142.9327,142.9419,142.8773,142.905,1900.0
2015-05-15 12:50:00,155.01,155.01,154.98,155.0,1100.0,142.8773,142.8773,142.8497,142.8681,1100.0
2015-05-15 12:55:00,155.0,155.03,154.88,154.96,3200.0,142.8681,142.8958,142.7575,142.8313,3200.0
2015-05-15 13:00:00,154.94,155.03,154.94,155.01,700.0,142.8128,142.8958,142.8128,142.8773,700.0
2015-05-15 13:05:00,155.0,155.04,154.9,155.04,5200.0,142.8681,142.905,142.776,142.905,5200.0
2015-05-15 13:10:00,155.03,155.03,154.9,155.03,2900.0,142.8958,142.8958,142.776,142.8958,2900.0
2015-05-15 13:15:00,155.02,155.25,155.02,155.25,3900.0,142.8866,143.0986,142.8866,143.0986,3900.0
2015-05-15 13:20:00,155.25,155.31,155.2,155.21,1600.0,143.0986,143.1539,143.0525,143.0617,1600.0
2015-05-15 13:25:00,155.23,155.28,155.16,155.16,1900.0,143.0801,143.1262,143.0156,143.0156,1900.0
2015-05-15 13:30:00,155.14,155.14,154.91,155.01,4800.0,142.9972,142.9972,142.7852,142.8773,4800.0
2015-05-15 13:35:00,155.01,155.01,154.69,154.69,4700.0,142.8773,142.8773,142.5824,142.5824,4700.0
2015-05-15 13:40:00,154.69,154.79,154.53,154.53,7600.0,142.5824,142.6746,142.4349,142.4349,7600.0
2015-05-15 13:45:00,154.55,154.55,154.31,154.35,4900.0,142.4534,142.4534,142.2321,142.269,4900.0
2015-05-15 13:50:00,154.38,154.46,154.35,154.45,3600.0,142.2967,142.3704,142.269,142.3612,3600.0
2015-05-15 13:55:00,154.44,154.53,154.41,154.41,3600.0,142.352,142.4349,142.3243,142.3243,3600.0
2015-05-15 14:00:00,154.49,154.62,154.49,154.59,3500.0,142.398,142.5179,142.398,142.4902,3500.0
2015-05-15 14:05:00,154.58,154.67,154.54,154.67,6500.0,142.481,142.564,142.4441,142.564,6500.0
2015-05-15 14:10:00,154.68,154.94,154.68,154.91,10200.0,142.5732,142.8128,142.5732,142.7852,10200.0
2015-05-15 14:15:00,154.91,154.97,154.86,154.97,3400.0,142.7852,142.8405,142.7391,142.8405,3400.0
2015-05-15 14:20:00,154.95,155.12,154.92,155.05,6500.0,142.822,142.9787,142.7944,142.9142,6500.0
2015-05-15 14:25:00,155.07,155.12,154.96,155.12,3200.0,142.9327,142.9787,142.8313,142.9787,3200.0
2015-05-15 14:30:00,155.12,155.13,155.01,155.03,7700.0,142.9787,142.988,142.8773,142.8958,7700.0
2015-05-15 14:35:00,155.04,155.05,154.9,154.96,8000.0,142.905,142.9142,142.776,142.8313,8000.0
2015-05-15 14:40:00,154.93,155.15,154.9,155.01,13100.0,142.8036,143.0064,142.776,142.8773,13100.0
2015-05-15 14:45:00,155.01,155.24,154.91,155.07,23400.0,142.8773,143.0893,142.7852,142.9327,23400.0
2015-05-15 14:50:00,155.03,155.14,155.0,155.11,10900.0,142.8958,142.9972,142.8681,142.9695,10900.0
2015-05-15 14:55:00,155.13,155.16,154.93,155.09,14400.0,142.988,143.0156,142.8036,142.9511,14400.0
2015-05-15 15:00:00,155.1,155.15,154.93,154.99,12000.0,142.9603,143.0064,142.8036,142.8589,12000.0
2015-05-15 15:05:00,155.01,155.07,154.87,155.01,16300.0,142.8773,142.9327,142.7483,142.8773,16300.0
2015-05-15 15:10:00,155.06,155.06,154.76,154.97,18100.0,142.9234,142.9234,142.6469,142.8405,18100.0
2015-05-15 15:15:00,154.95,155.08,154.85,154.95,9400.0,142.822,142.9419,142.7299,142.822,9400.0
2015-05-15 15:20:00,154.95,155.05,154.95,154.95,4100.0,142.822,142.9142,142.822,142.822,4100.0
2015-05-15 15:25:00,155.0,155.14,154.85,155.14,48800.0,142.8681,142.9972,142.7299,142.9972,48800.0
2015-05-15 15:30:00,155.15,155.22,154.93,155.22,44500.0,143.0064,143.0709,142.8036,143.0709,44500.0
2015-05-15 15:35:00,155.24,155.33,155.09,155.27,49500.0,143.0893,143.1723,142.9511,143.117,49500.0
2015-05-15 15:40:00,155.26,155.37,155.07,155.16,92800.0,143.1078,143.2092,142.9327,143.0156,92800.0
2015-05-15 15:45:00,155.17,155.39,155.14,155.37,40900.0,143.0248,143.2276,142.9972,143.2092,40900.0
2015-05-15 15:50:00,155.35,155.39,155.11,155.19,32200.0,143.1907,143.2276,142.9695,143.0433,32200.0
2015-05-15 15:55:00,155.23,155.29,155.12,155.29,28300.0,143.0801,143.1354,142.9787,143.1354,28300.0
2015-05-18 09:30:00,154.99,155.46,154.16,154.28,7700.0,142.8589,143.2921,142.0939,142.2045,7700.0
2015-05-18 09:35:00,154.21,154.52,153.02,154.37,14900.0,142.14,142.4257,141.0431,142.2874,14900.0
2015-05-18 09:40:00,154.28,154.44,153.9,154.03,10700.0,142.2045,142.352,141.8542,141.9741,10700.0
2015-05-18 09:45:00,154.14,155.17,153.88,154.97,17100.0,142.0754,143.0248,141.8358,142.8405,17100.0
2015-05-18 09:50:00,154.97,155.35,154.89,154.98,5600.0,142.8405,143.1907,142.7667,142.8497,5600.0
2015-05-18 09:55:00,155.06,155.06,154.67,154.68,2100.0,142.9234,142.9234,142.564,142.5732,2100.0
2015-05-18 10:00:00,154.67,154.8,154.16,154.22,6700.0,142.564,142.6838,142.0939,142.1492,6700.0
2015-05-18 10:05:00,154.02,154.29,154.02,154.2,6100.0,141.9648,142.2137,141.9648,142.1307,6100.0
2015-05-18 10:10:00,154.24,154.33,154.22,154.23,2200.0,142.1676,142.2506,142.1492,142.1584,2200.0
2015-05-18 10:15:00,154.23,154.36,154.17,154.33,4500.0,142.1584,142.2782,142.1031,142.2506,4500.0
2015-05-18 10:20:00,154.31,154.61,154.29,154.61,3900.0,142.2321,142.5087,142.2137,142.5087,3900.0
2015-05-18 10:25:00,154.61,154.62,154.44,154.51,3600.0,142.5087,142.5179,142.352,142.4165,3600.0
2015-05-18 10:30:00,154.51,154.61,154.51,154.61,1100.0,142.4165,142.5087,142.4165,142.5087,1100.0
2015-05-18 10:35:00,154.61,154.75,154.61,154.75,2200.0,142.5087,142.6377,142.5087,142.6377,2200.0
2015-05-18 10:40:00,154.62,154.68,154.62,154.68,300.0,142.5179,142.5732,142.5179,142.5732,300.0
2015-05-18 10:45:00,154.49,154.65,154.45,154.46,9000.0,142.398,142.5455,142.3612,142.3704,9000.0
2015-05-18 10:50:00,154.51,154.6,154.51,154.59,2700.0,142.4165,142.4994,142.4165,142.4902,2700.0
2015-05-18 10:55:00,154.55,154.65,154.47,154.65,3700.0,142.4534,142.5455,142.3796,142.5455,3700.0
2015-05-18 11:00:00,154.66,154.69,154.54,154.59,2500.0,142.5547,142.5824,142.4441,142.4902,2500.0
2015-05-18 11:05:00,154.5,154.65,154.49,154.59,4500.0,142.4073,142.5455,142.398,142.4902,4500.0
2015-05-18 11:10:00,154.7,155.14,154.68,155.03,29600.0,142.5916,142.9972,142.5732,142.8958,29600.0
2015-05-18 11:15:00,155.04,155.08,154.86,155.03,13400.0,142.905,142.9419,142.7391,142.8958,13400.0
2015-05-18 11:20:00,155.0,155.11,155.0,155.11,1900.0,142.8681,142.9695,142.8681,142.9695,1900.0
2015-05-18 11:25:00,155.16,155.16,154.88,155.02,8400.0,143.0156,143.0156,142.7575,142.8866,8400.0
2015-05-18 11:30:00,155.11,155.12,154.88,154.95,1700.0,142.9695,142.9787,142.7575,142.822,1700.0
2015-05-18 11:35:00,154.98,155.04,154.96,154.99,1300.0,142.8497,142.905,142.8313,142.8589,1300.0
2015-05-18 11:40:00,155.03,155.1,154.99,154.99,1400.0,142.8958,142.9603,142.8589,142.8589,1400.0
2015-05-18 11:45:00,155.05,155.05,154.69,154.72,3600.0,142.9142,142.9142,142.5824,142.61,3600.0
2015-05-18 11:50:00,154.66,154.81,154.58,154.74,3600.0,142.5547,142.693,142.481,142.6285,3600.0
2015-05-18 11:55:00,154.81,154.85,154.68,154.84,2000.0,142.693,142.7299,142.5732,142.7207,2000.0
2015-05-18 12:00:00,154.69,154.86,154.69,154.86,1800.0,142.5824,142.7391,142.5824,142.7391,1800.0
2015-05-18 12:05:00,154.85,154.85,154.74,154.76,1300.0,142.7299,142.7299,142.6285,142.6469,1300.0
2015-05-18 12:10:00,154.66,154.76,154.57,154.57,1300.0,142.5547,142.6469,142.4718,142.4718,1300.0
2015-05-18 12:15:00,154.57,154.57,154.46,154.46,1500.0,142.4718,142.4718,142.3704,142.3704,1500.0
2015-05-18 12:20:00,154.46,154.51,154.36,154.36,1300.0,142.3704,142.4165,142.2782,142.2782,1300.0
2015-05-18 12:25:00,154.47,154.47,154.17,154.17,2300.0,142.3796,142.3796,142.1031,142.1031,2300.0
2015-05-18 12:30:00,154.17,154.65,154.15,154.35,14200.0,142.1031,142.5455,142.0847,142.269,14200.0
2015-05-18 12:35:00,154.47,154.55,154.41,154.41,1000.0,142.3796,142.4534,142.3243,142.3243,1000.0
2015-05-18 12:40:00,154.55,154.55,154.34,154.41,1700.0,142.4534,142.4534,142.2598,142.3243,1700.0
2015-05-18 12:45:00,154.35,154.46,154.29,154.35,19900.0,142.269,142.3704,142.2137,142.269,19900.0
2015-05-18 12:50:00,154.35,154.44,154.31,154.37,9200.0,142.269,142.352,142.2321,142.2874,9200.0
2015-05-18 12:55:00,154.29,154.37,154.26,154.37,2800.0,142.2137,142.2874,142.186,142.2874,2800.0
2015-05-18 13:00:00,154.42,154.47,154.35,154.47,2100.0,142.3335,142.3796,142.269,142.3796,2100.0
2015-05-18 13:05:00,154.43,154.46,154.4,154.43,5200.0,142.3427,142.3704,142.3151,142.3427,5200.0
2015-05-18 13:10:00,154.42,154.64,154.41,154.54,8200.0,142.3335,142.5363,142.3243,142.4441,8200.0
2015-05-18 13:15:00,154.64,154.65,154.51,154.54,2800.0,142.5363,142.5455,142.4165,142.4441,2800.0
2015-05-18 13:20:00,154.49,154.52,154.35,154.39,3400.0,142.398,142.4257,142.269,142.3059,3400.0
2015-05-18 13:25:00,154.46,154.47,154.38,154.47,700.0,142.3704,142.3796,142.2967,142.3796,700.0
2015-05-18 13:30:00,154.38,154.48,154.32,154.42,4300.0,142.2967,142.3888,142.2414,142.3335,4300.0
2015-05-18 13:35:00,154.44,154.5,154.43,154.47,9400.0,142.352,142.4073,142.3427,142.3796,9400.0
2015-05-18 13:40:00,154.43,154.5,154.35,154.47,3300.0,142.3427,142.4073,142.269,142.3796,3300.0
2015-05-18 13:45:00,154.38,154.49,154.33,154.33,3700.0,142.2967,142.398,142.2506,142.2506,3700.0
2015-05-18 13:50:00,154.36,155.03,154.34,154.63,53400.0,142.2782,142.8958,142.2598,142.5271,53400.0
2015-05-18 13:55:00,154.75,155.13,154.6,155.13,21200.0,142.6377,142.988,142.4994,142.988,21200.0
2015-05-18 14:00:00,155.2,155.4,155.2,155.35,4500.0,143.0525,143.2368,143.0525,143.1907,4500.0
2015-05-18 14:05:00,155.38,155.46,155.37,155.46,3200.0,143.2184,143.2921,143.2092,143.2921,3200.0
2015-05-18 14:10:00,155.47,155.92,155.46,155.85,25000.0,143.3013,143.7161,143.2921,143.6516,25000.0
2015-05-18 14:15:00,155.86,155.98,155.82,155.92,9100.0,143.6608,143.7714,143.6239,143.7161,9100.0
2015-05-18 14:20:00,155.83,155.85,155.69,155.83,2400.0,143.6332,143.6516,143.5041,143.6332,2400.0
2015-05-18 14:25:00,155.71,155.73,155.39,155.39,4600.0,143.5226,143.541,143.2276,143.2276,4600.0
2015-05-18 14:30:00,155.34,155.35,155.05,155.06,3300.0,143.1815,143.1907,142.9142,142.9234,3300.0
2015-05-18 14:35:00,155.17,155.24,155.11,155.24,4800.0,143.0248,143.0893,142.9695,143.0893,4800.0
2015-05-18 14:40:00,155.24,155.28,155.22,155.28,700.0,143.0893,143.1262,143.0709,143.1262,700.0
2015-05-18 14:45:00,155.3,155.31,155.25,155.31,2900.0,143.1446,143.1539,143.0986,143.1539,2900.0
2015-05-18 14:50:00,155.33,155.33,155.27,155.33,800.0,143.1723,143.1723,143.117,143.1723,800.0
2015-05-18 14:55:00,155.32,155.45,155.32,155.45,1800.0,143.1631,143.2829,143.1631,143.2829,1800.0
2015-05-18 15:00:00,155.46,155.51,155.39,155.44,2600.0,143.2921,143.3382,143.2276,143.2737,2600.0
2015-05-18 15:05:00,155.51,155.52,155.29,155.29,2400.0,143.3382,143.3474,143.1354,143.1354,2400.0
2015-05-18 15:10:00,155.29,155.38,155.29,155.38,1200.0,143.1354,143.2184,143.1354,143.2184,1200.0
2015-05-18 15:15:00,155.31,155.43,155.31,155.43,1300.0,143.1539,143.2645,143.1539,143.2645,1300.0
2015-05-18 15:20:00,155.33,155.42,155.29,155.33,2900.0,143.1723,143.2553,143.1354,143.1723,2900.0
2015-05-18 15:25:00,155.32,155.32,155.21,155.3,1200.0,143.1631,143.1631,143.0617,143.1446,1200.0
2015-05-18 15:30:00,155.2,155.28,155.14,155.28,4300.0,143.0525,143.1262,142.9972,143.1262,4300.0
2015-05-18 15:35:00,155.28,155.3,155.11,155.11,4700.0,143.1262,143.1446,142.9695,142.9695,4700.0
2015-05-18 15:40:00,155.2,155.29,155.19,155.27,8200.0,143.0525,143.1354,143.0433,143.117,8200.0
2015-05-18 15:45:00,155.28,155.32,155.23,155.31,6300.0,143.1262,143.1631,143.0801,143.1539,6300.0
2015-05-18 15:50:00,155.33,155.39,155.22,155.39,8100.0,143.1723,143.2276,143.0709,143.2276,8100.0
2015-05-18 15:55:00,155.39,155.51,155.3,155.3,22500.0,143.2276,143.3382,143.1446,143.1446,22500.0
2015-05-19 09:30:00,155.27,155.36,153.02,155.32,10600.0,143.117,143.2,141.0431,143.1631,10600.0
2015-05-19 09:35:00,155.25,155.9,155.19,155.72,2200.0,143.0986,143.6977,143.0433,143.5318,2200.0
2015-05-19 09:40:00,155.83,155.85,154.91,155.2,2400.0,143.6332,143.6516,142.7852,143.0525,2400.0
2015-05-19 09:45:00,155.45,155.45,154.99,155.28,1800.0,143.2829,143.2829,142.8589,143.1262,1800.0
2015-05-19 09:50:00,155.24,155.24,155.06,155.15,1200.0,143.0893,143.0893,142.9234,143.0064,1200.0
2015-05-19 09:55:00,154.96,155.12,154.87,154.97,8800.0,142.8313,142.9787,142.7483,142.8405,8800.0
2015-05-19 10:00:00,154.89,154.95,154.51,154.65,3700.0,142.7667,142.822,142.4165,142.5455,3700.0
2015-05-19 10:05:00,154.58,154.59,154.49,154.56,1900.0,142.481,142.4902,142.398,142.4626,1900.0
2015-05-19 10:10:00,154.6,155.09,154.6,154.98,4500.0,142.4994,142.9511,142.4994,142.8497,4500.0
2015-05-19 10:15:00,154.96,155.16,154.93,155.16,4300.0,142.8313,143.0156,142.8036,143.0156,4300.0
2015-05-19 10:20:00,155.16,155.25,155.09,155.25,1500.0,143.0156,143.0986,142.9511,143.0986,1500.0
2015-05-19 10:25:00,155.07,155.37,155.07,155.36,12600.0,142.9327,143.2092,142.9327,143.2,12600.0
2015-05-19 10:30:00,155.23,155.41,155.23,155.35,3100.0,143.0801,143.246,143.0801,143.1907,3100.0
2015-05-19 10:35:00,155.31,155.44,155.2,155.44,2000.0,143.1539,143.2737,143.0525,143.2737,2000.0
2015-05-19 10:40:00,155.35,155.4,155.35,155.38,500.0,143.1907,143.2368,143.1907,143.2184,500.0
2015-05-19 10:45:00,155.33,155.34,155.32,155.33,1200.0,143.1723,143.1815,143.1631,143.1723,1200.0
2015-05-19 10:50:00,155.3,155.3,155.01,155.01,6000.0,143.1446,143.1446,142.8773,142.8773,6000.0
2015-05-19 10:55:00,155.06,155.06,154.72,154.87,2200.0,142.9234,142.9234,142.61,142.7483,2200.0
2015-05-19 11:00:00,154.86,154.97,154.58,154.58,2200.0,142.7391,142.8405,142.481,142.481,2200.0
2015-05-19 11:05:00,154.51,154.68,154.38,154.38,8500.0,142.4165,142.5732,142.2967,142.2967,8500.0
2015-05-19 11:10:00,154.52,154.54,154.21,154.21,8100.0,142.4257,142.4441,142.14,142.14,8100.0
2015-05-19 11:15:00,154.39,154.7,154.39,154.56,3600.0,142.3059,142.5916,142.3059,142.4626,3600.0
2015-05-19 11:20:00,154.62,154.67,154.5,154.62,3800.0,142.5179,142.564,142.4073,142.5179,3800.0
2015-05-19 11:25:00,154.54,154.67,154.51,154.57,2300.0,142.4441,142.564,142.4165,142.4718,2300.0
2015-05-19 11:30:00,154.6,154.76,154.47,154.76,4900.0,142.4994,142.6469,142.3796,142.6469,4900.0
2015-05-19 11:35:00,154.67,154.67,154.62,154.62,200.0,142.564,142.564,142.5179,142.5179,200.0
2015-05-19 11:40:00,154.5,154.62,154.5,154.58,2700.0,142.4073,142.5179,142.4073,142.481,2700.0
2015-05-19 11:45:00,154.63,154.63,154.58,154.6,600.0,142.5271,142.5271,142.481,142.4994,600.0
2015-05-19 11:50:00,154.53,154.58,154.43,154.43,1600.0,142.4349,142.481,142.3427,142.3427,1600.0
2015-05-19 11:55:00,154.5,154.62,154.43,154.53,1500.0,142.4073,142.5179,142.3427,142.4349,1500.0
2015-05-19 12:00:00,154.57,154.62,154.57,154.62,800.0,142.4718,142.5179,142.4718,142.5179,800.0
2015-05-19 12:05:00,154.62,154.74,154.62,154.74,1600.0,142.5179,142.6285,142.5179,142.6285,1600.0
2015-05-19 12:10:00,154.74,154.79,154.74,154.76,800.0,142.6285,142.6746,142.6285,142.6469,800.0
2015-05-19 12:15:00,154.68,154.73,154.54,154.6,2000.0,142.5732,142.6193,142.4441,142.4994,2000.0
2015-05-19 12:20:00,154.58,154.69,154.44,154.5,6100.0,142.481,142.5824,142.352,142.4073,6100.0
2015-05-19 12:25:00,154.47,154.57,154.46,154.49,2200.0,142.3796,142.4718,142.3704,142.398,2200.0
2015-05-19 12:30:00,154.37,154.42,154.22,154.31,3400.0,142.2874,142.3335,142.1492,142.2321,3400.0
2015-05-19 12:35:00,154.36,154.43,154.32,154.36,1600.0,142.2782,142.3427,142.2414,142.2782,1600.0
2015-05-19 12:40:00,154.24,154.24,154.21,154.21,300.0,142.1676,142.1676,142.14,142.14,300.0
2015-05-19 12:45:00,154.16,154.17,153.91,153.91,3800.0,142.0939,142.1031,141.8634,141.8634,3800.0
2015-05-19 12:50:00,153.97,154.0,153.62,153.71,3600.0,141.9187,141.9464,141.5961,141.6791,3600.0
2015-05-19 12:55:00,153.7,153.85,153.7,153.82,2400.0,141.6699,141.8081,141.6699,141.7805,2400.0
2015-05-19 13:00:00,153.85,153.85,153.76,153.81,1900.0,141.8081,141.8081,141.7252,141.7713,1900.0
2015-05-19 13:05:00,153.78,153.82,153.78,153.78,800.0,141.7436,141.7805,141.7436,141.7436,800.0
2015-05-19 13:10:00,153.81,153.95,153.77,153.95,2200.0,141.7713,141.9003,141.7344,141.9003,2200.0
2015-05-19 13:15:00,153.91,153.94,153.84,153.92,1200.0,141.8634,141.8911,141.7989,141.8727,1200.0
2015-05-19 13:20:00,153.88,153.91,153.86,153.88,2600.0,141.8358,141.8634,141.8174,141.8358,2600.0
2015-05-19 13:25:00,153.89,153.93,153.84,153.87,1900.0,141.845,141.8819,141.7989,141.8266,1900.0
2015-05-19 13:30:00,153.92,153.94,153.83,153.94,4600.0,141.8727,141.8911,141.7897,141.8911,4600.0
2015-05-19 13:35:00,153.98,154.0,153.9,154.0,700.0,141.928,141.9464,141.8542,141.9464,700.0
2015-05-19 13:40:00,154.05,154.21,154.05,154.21,1600.0,141.9925,142.14,141.9925,142.14,1600.0
2015-05-19 13:45:00,154.18,154.27,154.14,154.27,3700.0,142.1123,142.1953,142.0754,142.1953,3700.0
2015-05-19 13:50:00,154.31,154.36,154.27,154.27,2800.0,142.2321,142.2782,142.1953,142.1953,2800.0
2015-05-19 13:55:00,154.35,154.35,154.15,154.15,1100.0,142.269,142.269,142.0847,142.0847,1100.0
2015-05-19 14:00:00,154.2,154.23,154.1,154.15,1100.0,142.1307,142.1584,142.0386,142.0847,1100.0
2015-05-19 14:05:00,154.16,154.24,154.12,154.24,2200.0,142.0939,142.1676,142.057,142.1676,2200.0
2015-05-19 14:10:00,154.19,154.27,154.19,154.27,1300.0,142.1215,142.1953,142.1215,142.1953,1300.0
2015-05-19 14:15:00,154.28,154.32,154.22,154.32,1400.0,142.2045,142.2414,142.1492,142.2414,1400.0
2015-05-19 14:20:00,154.29,154.45,154.29,154.45,2100.0,142.2137,142.3612,142.2137,142.3612,2100.0
2015-05-19 14:25:00,154.54,154.54,154.3,154.46,4600.0,142.4441,142.4441,142.2229,142.3704,4600.0
2015-05-19 14:30:00,154.36,154.36,154.24,154.24,2400.0,142.2782,142.2782,142.1676,142.1676,2400.0
2015-05-19 14:35:00,154.25,154.33,154.01,154.14,5000.0,142.1768,142.2506,141.9556,142.0754,5000.0
2015-05-19 14:40:00,154.16,154.21,154.13,154.17,2200.0,142.0939,142.14,142.0662,142.1031,2200.0
2015-05-19 14:45:00,154.18,154.2,154.09,154.15,3100.0,142.1123,142.1307,142.0294,142.0847,3100.0
2015-05-19 14:50:00,154.1,154.1,153.95,153.97,3000.0,142.0386,142.0386,141.9003,141.9187,3000.0
2015-05-19 14:55:00,154.01,154.03,153.94,154.0,2800.0,141.9556,141.9741,141.8911,141.9464,2800.0
2015-05-19 15:00:00,153.94,154.03,153.9,153.92,2400.0,141.8911,141.9741,141.8542,141.8727,2400.0
2015-05-19 15:05:00,153.82,153.82,153.68,153.79,2700.0,141.7805,141.7805,141.6514,141.7528,2700.0
2015-05-19 15:10:00,153.79,153.83,153.62,153.62,7700.0,141.7528,141.7897,141.5961,141.5961,7700.0
2015-05-19 15:15:00,153.63,153.76,153.61,153.71,3600.0,141.6054,141.7252,141.5869,141.6791,3600.0
2015-05-19 15:20:00,153.79,153.82,153.68,153.82,4200.0,141.7528,141.7805,141.6514,141.7805,4200.0
2015-05-19 15:25:00,153.73,153.81,153.7,153.81,2600.0,141.6975,141.7713,141.6699,141.7713,2600.0
2015-05-19 15:30:00,153.77,153.93,153.75,153.92,3800.0,141.7344,141.8819,141.716,141.8727,3800.0
2015-05-19 15:35:00,153.93,154.01,153.87,154.0,4200.0,141.8819,141.9556,141.8266,141.9464,4200.0
2015-05-19 15:40:00,153.99,153.99,153.86,153.87,2700.0,141.9372,141.9372,141.8174,141.8266,2700.0
2015-05-19 15:45:00,153.86,154.2,153.86,154.17,9700.0,141.8174,142.1307,141.8174,142.1031,9700.0
2015-05-19 15:50:00,154.16,154.19,154.06,154.15,8000.0,142.0939,142.1215,142.0017,142.0847,8000.0
2015-05-19 15:55:00,154.16,154.33,154.09,154.25,20300.0,142.0939,142.2506,142.0294,142.1768,20300.0
2015-05-20 09:30:00,154.7,154.7,153.64,153.64,4200.0,142.5916,142.5916,141.6146,141.6146,4200.0
2015-05-20 09:35:00,154.29,154.59,154.05,154.08,2100.0,142.2137,142.4902,141.9925,142.0201,2100.0
2015-05-20 09:40:00,154.52,154.52,153.92,154.13,2500.0,142.4257,142.4257,141.8727,142.0662,2500.0
2015-05-20 09:45:00,154.35,154.35,154.06,154.18,1100.0,142.269,142.269,142.0017,142.1123,1100.0
2015-05-20 09:50:00,154.32,154.32,153.88,154.0,16900.0,142.2414,142.2414,141.8358,141.9464,16900.0
2015-05-20 09:55:00,153.86,154.05,153.85,153.99,18700.0,141.8174,141.9925,141.8081,141.9372,18700.0
2015-05-20 10:00:00,153.98,154.02,153.84,153.96,6100.0,141.928,141.9648,141.7989,141.9095,6100.0
2015-05-20 10:05:00,153.96,154.02,153.95,154.02,1500.0,141.9095,141.9648,141.9003,141.9648,1500.0
2015-05-20 10:10:00,154.01,154.01,153.75,153.77,5300.0,141.9556,141.9556,141.716,141.7344,5300.0
2015-05-20 10:15:00,153.77,154.09,153.71,153.94,11100.0,141.7344,142.0294,141.6791,141.8911,11100.0
2015-05-20 10:20:00,153.91,153.99,153.78,153.78,600.0,141.8634,141.9372,141.7436,141.7436,600.0
2015-05-20 10:25:00,153.84,153.9,153.74,153.81,1700.0,141.7989,141.8542,141.7067,141.7713,1700.0
2015-05-20 10:30:00,153.81,153.89,153.71,153.83,2000.0,141.7713,141.845,141.6791,141.7897,2000.0
2015-05-20 10:35:00,153.8,153.88,153.71,153.81,9100.0,141.7621,141.8358,141.6791,141.7713,9100.0
2015-05-20 10:40:00,153.76,153.8,153.66,153.66,1800.0,141.7252,141.7621,141.633,141.633,1800.0
2015-05-20 10:45:00,153.66,153.75,153.11,153.11,13700.0,141.633,141.716,141.1261,141.1261,13700.0
2015-05-20 10:50:00,153.14,153.34,153.13,153.28,7400.0,141.1537,141.3381,141.1445,141.2828,7400.0
2015-05-20 10:55:00,153.2,153.37,153.2,153.26,5700.0,141.209,141.3657,141.209,141.2643,5700.0
2015-05-20 11:00:00,153.22,153.27,153.14,153.14,7500.0,141.2275,141.2735,141.1537,141.1537,7500.0
2015-05-20 11:05:00,153.11,153.17,153.05,153.11,5700.0,141.1261,141.1814,141.0708,141.1261,5700.0
2015-05-20 11:10:00,153.16,153.2,153.07,153.07,5500.0,141.1721,141.209,141.0892,141.0892,5500.0
2015-05-20 11:15:00,153.05,153.07,152.9,152.99,4600.0,141.0708,141.0892,140.9325,141.0155,4600.0
2015-05-20 11:20:00,153.0,153.0,152.88,152.96,1900.0,141.0247,141.0247,140.9141,140.9878,1900.0
2015-05-20 11:25:00,152.93,152.98,152.7,152.7,2500.0,140.9601,141.0062,140.7482,140.7482,2500.0
2015-05-20 11:30:00,152.73,152.74,152.73,152.74,300.0,140.7758,140.785,140.7758,140.785,300.0
2015-05-20 11:35:00,152.76,152.76,152.65,152.75,3200.0,140.8035,140.8035,140.7021,140.7942,3200.0
2015-05-20 11:40:00,152.71,152.71,152.59,152.61,2100.0,140.7574,140.7574,140.6468,140.6652,2100.0
2015-05-20 11:45:00,152.75,152.75,152.37,152.37,6500.0,140.7942,140.7942,140.444,140.444,6500.0
2015-05-20 11:50:00,152.37,152.49,152.37,152.44,3700.0,140.444,140.5546,140.444,140.5085,3700.0
2015-05-20 11:55:00,152.42,152.65,152.42,152.6,2400.0,140.4901,140.7021,140.4901,140.656,2400.0
2015-05-20 12:00:00,152.6,152.62,152.38,152.46,2100.0,140.656,140.6744,140.4532,140.5269,2100.0
2015-05-20 12:05:00,152.42,152.49,152.35,152.36,2000.0,140.4901,140.5546,140.4255,140.4348,2000.0
2015-05-20 12:10:00,152.36,152.37,152.22,152.31,1400.0,140.4348,140.444,140.3057,140.3887,1400.0
2015-05-20 12:15:00,152.21,152.28,152.18,152.25,3000.0,140.2965,140.361,140.2689,140.3334,3000.0
2015-05-20 12:20:00,152.3,152.37,152.2,152.36,5000.0,140.3795,140.444,140.2873,140.4348,5000.0
2015-05-20 12:25:00,152.41,152.46,152.32,152.32,3100.0,140.4808,140.5269,140.3979,140.3979,3100.0
2015-05-20 12:30:00,152.32,152.36,152.32,152.36,2600.0,140.3979,140.4348,140.3979,140.4348,2600.0
2015-05-20 12:35:00,152.41,152.54,152.4,152.48,2100.0,140.4808,140.6007,140.4716,140.5454,2100.0
2015-05-20 12:40:00,152.52,152.57,152.47,152.5,1000.0,140.5822,140.6283,140.5362,140.5638,1000.0
2015-05-20 12:45:00,152.52,152.53,152.35,152.4,5900.0,140.5822,140.5915,140.4255,140.4716,5900.0
2015-05-20 12:50:00,152.41,152.41,152.32,152.36,1600.0,140.4808,140.4808,140.3979,140.4348,1600.0
2015-05-20 12:55:00,152.33,152.36,152.29,152.34,1100.0,140.4071,140.4348,140.3702,140.4163,1100.0
2015-05-20 13:00:00,152.25,152.36,152.25,152.36,1900.0,140.3334,140.4348,140.3334,140.4348,1900.0
2015-05-20 13:05:00,152.37,152.39,152.3,152.31,1400.0,140.444,140.4624,140.3795,140.3887,1400.0
2015-05-20 13:10:00,152.16,152.27,152.16,152.26,1200.0,140.2504,140.3518,140.2504,140.3426,1200.0
2015-05-20 13:15:00,152.23,152.28,152.23,152.28,1600.0,140.3149,140.361,140.3149,140.361,1600.0
2015-05-20 13:20:00,152.24,152.31,152.23,152.3,1900.0,140.3242,140.3887,140.3149,140.3795,1900.0
2015-05-20 13:25:00,152.3,152.36,152.3,152.32,1800.0,140.3795,140.4348,140.3795,140.3979,1800.0
2015-05-20 13:30:00,152.29,152.59,152.29,152.55,4200.0,140.3702,140.6468,140.3702,140.6099,4200.0
2015-05-20 13:35:00,152.55,152.56,152.42,152.45,1400.0,140.6099,140.6191,140.4901,140.5177,1400.0
2015-05-20 13:40:00,152.54,152.57,152.45,152.45,2500.0,140.6007,140.6283,140.5177,140.5177,2500.0
2015-05-20 13:45:00,152.45,152.66,152.45,152.66,6500.0,140.5177,140.7113,140.5177,140.7113,6500.0
2015-05-20 13:50:00,152.61,152.67,152.56,152.56,1800.0,140.6652,140.7205,140.6191,140.6191,1800.0
2015-05-20 13:55:00,152.61,152.66,152.6,152.66,600.0,140.6652,140.7113,140.656,140.7113,600.0
2015-05-20 14:00:00,152.65,153.25,152.65,153.01,7000.0,140.7021,141.2551,140.7021,141.0339,7000.0
2015-05-20 14:05:00,153.02,153.05,152.97,153.01,1900.0,141.0431,141.0708,140.997,141.0339,1900.0
2015-05-20 14:10:00,153.0,153.12,152.9,153.12,2100.0,141.0247,141.1353,140.9325,141.1353,2100.0
2015-05-20 14:15:00,153.09,153.41,153.09,153.4,2400.0,141.1076,141.4026,141.1076,141.3934,2400.0
2015-05-20 14:20:00,153.41,153.43,153.3,153.43,1900.0,141.4026,141.421,141.3012,141.421,1900.0
2015-05-20 14:25:00,153.47,153.78,153.47,153.74,2500.0,141.4579,141.7436,141.4579,141.7067,2500.0
2015-05-20 14:30:00,153.75,153.92,153.73,153.81,5900.0,141.716,141.8727,141.6975,141.7713,5900.0
2015-05-20 14:35:00,153.78,153.91,153.7,153.7,5800.0,141.7436,141.8634,141.6699,141.6699,5800.0
2015-05-20 14:40:00,153.63,153.68,153.57,153.63,2500.0,141.6054,141.6514,141.5501,141.6054,2500.0
2015-05-20 14:45:00,153.64,153.79,153.47,153.47,2800.0,141.6146,141.7528,141.4579,141.4579,2800.0
2015-05-20 14:50:00,153.4,153.61,153.36,153.58,3000.0,141.3934,141.5869,141.3565,141.5593,3000.0
2015-05-20 14:55:00,153.65,153.67,153.46,153.59,2900.0,141.6238,141.6422,141.4487,141.5685,2900.0
2015-05-20 15:00:00,153.5,153.54,153.42,153.54,3000.0,141.4855,141.5224,141.4118,141.5224,3000.0
2015-05-20 15:05:00,153.5,153.69,153.48,153.63,3500.0,141.4855,141.6607,141.4671,141.6054,3500.0
2015-05-20 15:10:00,153.53,153.73,153.49,153.49,4700.0,141.5132,141.6975,141.4763,141.4763,4700.0
2015-05-20 15:15:00,153.5,153.51,153.2,153.2,4100.0,141.4855,141.4948,141.209,141.209,4100.0
2015-05-20 15:20:00,153.26,153.47,153.21,153.37,4000.0,141.2643,141.4579,141.2182,141.3657,4000.0
2015-05-20 15:25:00,153.36,153.47,153.35,153.47,3700.0,141.3565,141.4579,141.3473,141.4579,3700.0
2015-05-20 15:30:00,153.38,153.59,153.34,153.54,8500.0,141.3749,141.5685,141.3381,141.5224,8500.0
2015-05-20 15:35:00,153.58,153.6,153.49,153.56,6000.0,141.5593,141.5777,141.4763,141.5408,6000.0
2015-05-20 15:40:00,153.56,153.78,153.56,153.69,8400.0,141.5408,141.7436,141.5408,141.6607,8400.0
2015-05-20 15:45:00,153.73,153.92,153.7,153.85,18200.0,141.6975,141.8727,141.6699,141.8081,18200.0
2015-05-20 15:50:00,153.84,153.84,153.61,153.68,13900.0,141.7989,141.7989,141.5869,141.6514,13900.0
2015-05-20 15:55:00,153.69,153.79,153.5,153.52,51900.0,141.6607,141.7528,141.4855,141.504,51900.0
2015-05-21 09:30:00,153.19,154.5,153.19,153.24,5400.0,141.1998,142.4073,141.1998,141.2459,5400.0
2015-05-21 09:35:00,153.65,153.74,153.36,153.47,1500.0,141.6238,141.7067,141.3565,141.4579,1500.0
2015-05-21 09:40:00,153.82,153.83,153.6,153.67,300.0,141.7805,141.7897,141.5777,141.6422,300.0
2015-05-21 09:45:00,153.69,153.88,153.03,153.03,4000.0,141.6607,141.8358,141.0523,141.0523,4000.0
2015-05-21 09:50:00,153.1,153.78,153.1,153.52,7400.0,141.1168,141.7436,141.1168,141.504,7400.0
2015-05-21 09:55:00,153.7,153.89,153.5,153.5,2600.0,141.6699,141.845,141.4855,141.4855,2600.0
2015-05-21 10:00:00,153.49,153.68,153.08,153.43,4200.0,141.4763,141.6514,141.0984,141.421,4200.0
2015-05-21 10:05:00,153.7,153.89,153.62,153.69,3500.0,141.6699,141.845,141.5961,141.6607,3500.0
2015-05-21 10:10:00,153.9,153.93,153.67,153.67,1600.0,141.8542,141.8819,141.6422,141.6422,1600.0
2015-05-21 10:15:00,153.75,153.91,153.43,153.45,3500.0,141.716,141.8634,141.421,141.4394,3500.0
2015-05-21 10:20:00,153.36,153.45,153.24,153.27,5000.0,141.3565,141.4394,141.2459,141.2735,5000.0
2015-05-21 10:25:00,153.41,153.67,153.27,153.67,4800.0,141.4026,141.6422,141.2735,141.6422,4800.0
2015-05-21 10:30:00,153.69,153.91,153.53,153.77,5700.0,141.6607,141.8634,141.5132,141.7344,5700.0
2015-05-21 10:35:00,153.9,153.97,153.75,153.97,2900.0,141.8542,141.9187,141.716,141.9187,2900.0
2015-05-21 10:40:00,153.87,154.15,153.84,154.15,6400.0,141.8266,142.0847,141.7989,142.0847,6400.0
2015-05-21 10:45:00,154.04,154.21,154.04,154.15,1600.0,141.9833,142.14,141.9833,142.0847,1600.0
2015-05-21 10:50:00,154.03,154.17,154.0,154.03,1400.0,141.9741,142.1031,141.9464,141.9741,1400.0
2015-05-21 10:55:00,154.04,154.06,154.0,154.0,3800.0,141.9833,142.0017,141.9464,141.9464,3800.0
2015-05-21 11:00:00,154.03,154.28,153.99,154.27,3100.0,141.9741,142.2045,141.9372,142.1953,3100.0
2015-05-21 11:05:00,154.32,154.32,154.13,154.2,1500.0,142.2414,142.2414,142.0662,142.1307,1500.0
2015-05-21 11:10:00,154.15,154.26,154.15,154.15,2300.0,142.0847,142.186,142.0847,142.0847,2300.0
2015-05-21 11:15:00,154.24,154.25,153.96,154.01,5400.0,142.1676,142.1768,141.9095,141.9556,5400.0
2015-05-21 11:20:00,154.0,154.37,154.0,154.37,8400.0,141.9464,142.2874,141.9464,142.2874,8400.0
2015-05-21 11:25:00,154.37,154.56,154.36,154.39,4100.0,142.2874,142.4626,142.2782,142.3059,4100.0
2015-05-21 11:30:00,154.39,154.5,154.33,154.48,2200.0,142.3059,142.4073,142.2506,142.3888,2200.0
2015-05-21 11:35:00,154.46,154.52,154.28,154.28,1600.0,142.3704,142.4257,142.2045,142.2045,1600.0
2015-05-21 11:40:00,154.29,154.36,154.27,154.28,1400.0,142.2137,142.2782,142.1953,142.2045,1400.0
2015-05-21 11:45:00,154.29,154.56,154.29,154.56,1800.0,142.2137,142.4626,142.2137,142.4626,1800.0
2015-05-21 11:50:00,154.42,154.75,154.41,154.71,4100.0,142.3335,142.6377,142.3243,142.6008,4100.0
2015-05-21 11:55:00,154.71,154.93,154.71,154.93,3700.0,142.6008,142.8036,142.6008,142.8036,3700.0
2015-05-21 12:00:00,154.85,154.91,154.74,154.91,7200.0,142.7299,142.7852,142.6285,142.7852,7200.0
2015-05-21 12:05:00,154.86,154.92,154.82,154.89,2500.0,142.7391,142.7944,142.7022,142.7667,2500.0
2015-05-21 12:10:00,154.86,154.89,154.8,154.89,900.0,142.7391,142.7667,142.6838,142.7667,900.0
2015-05-21 12:15:00,154.86,155.11,154.86,155.11,4900.0,142.7391,142.9695,142.7391,142.9695,4900.0
2015-05-21 12:20:00,155.05,155.1,155.04,155.04,1500.0,142.9142,142.9603,142.905,142.905,1500.0
2015-05-21 12:25:00,155.04,155.1,154.89,154.92,3000.0,142.905,142.9603,142.7667,142.7944,3000.0
2015-05-21 12:30:00,154.89,154.95,154.81,154.86,1200.0,142.7667,142.822,142.693,142.7391,1200.0
2015-05-21 12:35:00,154.79,154.9,154.71,154.73,1500.0,142.6746,142.776,142.6008,142.6193,1500.0
2015-05-21 12:40:00,154.77,154.79,154.68,154.78,1500.0,142.6561,142.6746,142.5732,142.6653,1500.0
2015-05-21 12:45:00,154.82,154.88,154.77,154.87,3600.0,142.7022,142.7575,142.6561,142.7483,3600.0
2015-05-21 12:50:00,154.79,154.86,154.65,154.79,3400.0,142.6746,142.7391,142.5455,142.6746,3400.0
2015-05-21 12:55:00,154.8,155.0,154.8,154.98,1900.0,142.6838,142.8681,142.6838,142.8497,1900.0
2015-05-21 13:00:00,155.0,155.0,154.75,154.75,4200.0,142.8681,142.8681,142.6377,142.6377,4200.0
2015-05-21 13:05:00,154.74,154.84,154.73,154.84,600.0,142.6285,142.7207,142.6193,142.7207,600.0
2015-05-21 13:10:00,154.75,155.0,154.74,155.0,2400.0,142.6377,142.8681,142.6285,142.8681,2400.0
2015-05-21 13:15:00,155.0,155.0,154.85,154.95,700.0,142.8681,142.8681,142.7299,142.822,700.0
2015-05-21 13:20:00,154.85,154.94,154.74,154.74,4000.0,142.7299,142.8128,142.6285,142.6285,4000.0
2015-05-21 13:25:00,154.74,155.0,154.74,155.0,2200.0,142.6285,142.8681,142.6285,142.8681,2200.0
2015-05-21 13:30:00,154.95,154.97,154.85,154.96,1000.0,142.822,142.8405,142.7299,142.8313,1000.0
2015-05-21 13:35:00,154.97,155.01,154.86,154.93,4800.0,142.8405,142.8773,142.7391,142.8036,4800.0
2015-05-21 13:40:00,154.93,154.94,154.77,154.78,1100.0,142.8036,142.8128,142.6561,142.6653,1100.0
2015-05-21 13:45:00,154.88,154.89,154.76,154.87,3200.0,142.7575,142.7667,142.6469,142.7483,3200.0
2015-05-21 13:50:00,154.88,155.0,154.88,155.0,1400.0,142.7575,142.8681,142.7575,142.8681,1400.0
2015-05-21 13:55:00,154.9,154.9,154.77,154.88,4100.0,142.776,142.776,142.6561,142.7575,4100.0
2015-05-21 14:00:00,154.81,154.96,154.81,154.96,1600.0,142.693,142.8313,142.693,142.8313,1600.0
2015-05-21 14:05:00,155.0,155.01,154.92,155.0,5900.0,142.8681,142.8773,142.7944,142.8681,5900.0
2015-05-21 14:10:00,155.0,155.04,154.98,155.02,15500.0,142.8681,142.905,142.8497,142.8866,15500.0
2015-05-21 14:15:00,155.0,155.02,154.9,155.02,4500.0,142.8681,142.8866,142.776,142.8866,4500.0
2015-05-21 14:20:00,155.01,155.14,155.01,155.14,2800.0,142.8773,142.9972,142.8773,142.9972,2800.0
2015-05-21 14:25:00,155.1,155.1,155.04,155.05,500.0,142.9603,142.9603,142.905,142.9142,500.0
2015-05-21 14:30:00,155.05,155.12,155.04,155.06,1000.0,142.9142,142.9787,142.905,142.9234,1000.0
2015-05-21 14:35:00,155.02,155.2,155.02,155.15,18500.0,142.8866,143.0525,142.8866,143.0064,18500.0
2015-05-21 14:40:00,155.17,155.2,155.13,155.2,1200.0,143.0248,143.0525,142.988,143.0525,1200.0
2015-05-21 14:45:00,155.22,155.27,155.21,155.22,1800.0,143.0709,143.117,143.0617,143.0709,1800.0
2015-05-21 14:50:00,155.28,155.34,155.26,155.29,2600.0,143.1262,143.1815,143.1078,143.1354,2600.0
2015-05-21 14:55:00,155.29,155.36,155.28,155.3,1700.0,143.1354,143.2,143.1262,143.1446,1700.0
2015-05-21 15:00:00,155.29,155.4,155.29,155.32,3500.0,143.1354,143.2368,143.1354,143.1631,3500.0
2015-05-21 15:05:00,155.38,155.51,155.36,155.45,19300.0,143.2184,143.3382,143.2,143.2829,19300.0
2015-05-21 15:10:00,155.45,155.47,155.39,155.4,21100.0,143.2829,143.3013,143.2276,143.2368,21100.0
2015-05-21 15:15:00,155.37,155.37,155.23,155.27,2300.0,143.2092,143.2092,143.0801,143.117,2300.0
2015-05-21 15:20:00,155.23,155.23,155.04,155.04,101400.0,143.0801,143.0801,142.905,142.905,101400.0
2015-05-21 15:25:00,155.07,155.27,155.06,155.27,4600.0,142.9327,143.117,142.9234,143.117,4600.0
2015-05-21 15:30:00,155.27,155.42,155.27,155.42,2900.0,143.117,143.2553,143.117,143.2553,2900.0
2015-05-21 15:35:00,155.39,155.49,155.37,155.41,13800.0,143.2276,143.3198,143.2092,143.246,13800.0
2015-05-21 15:40:00,155.37,155.41,155.01,155.01,21700.0,143.2092,143.246,142.8773,142.8773,21700.0
2015-05-21 15:45:00,155.0,155.07,154.88,155.02,13900.0,142.8681,142.9327,142.7575,142.8866,13900.0
2015-05-21 15:50:00,155.02,155.02,154.6,154.6,33700.0,142.8866,142.8866,142.4994,142.4994,33700.0
2015-05-21 15:55:00,154.6,154.62,154.53,154.58,55600.0,142.4994,142.5179,142.4349,142.481,55600.0
2015-05-22 09:30:00,154.13,154.53,153.36,153.54,9300.0,142.0662,142.4349,141.3565,141.5224,9300.0
2015-05-22 09:35:00,153.57,154.18,153.37,154.0,6300.0,141.5501,142.1123,141.3657,141.9464,6300.0
2015-05-22 09:40:00,154.04,154.17,153.27,153.4,3000.0,141.9833,142.1031,141.2735,141.3934,3000.0
2015-05-22 09:45:00,153.74,154.02,153.41,153.5,4700.0,141.7067,141.9648,141.4026,141.4855,4700.0
2015-05-22 09:50:00,153.5,153.85,153.5,153.71,6800.0,141.4855,141.8081,141.4855,141.6791,6800.0
2015-05-22 09:55:00,153.8,154.23,153.77,154.16,4500.0,141.7621,142.1584,141.7344,142.0939,4500.0
2015-05-22 10:00:00,154.0,154.08,153.9,153.95,1900.0,141.9464,142.0201,141.8542,141.9003,1900.0
2015-05-22 10:05:00,153.96,153.96,153.61,153.69,9300.0,141.9095,141.9095,141.5869,141.6607,9300.0
2015-05-22 10:10:00,153.8,153.86,153.67,153.68,5300.0,141.7621,141.8174,141.6422,141.6514,5300.0
2015-05-22 10:15:00,153.8,153.8,153.32,153.36,8200.0,141.7621,141.7621,141.3196,141.3565,8200.0
2015-05-22 10:20:00,153.36,153.6,153.36,153.51,7300.0,141.3565,141.5777,141.3565,141.4948,7300.0
2015-05-22 10:25:00,153.59,153.71,153.57,153.59,9600.0,141.5685,141.6791,141.5501,141.5685,9600.0
2015-05-22 10:30:00,153.67,153.67,152.92,152.92,38800.0,141.6422,141.6422,140.9509,140.9509,38800.0
2015-05-22 10:35:00,152.91,153.04,152.82,152.94,6700.0,140.9417,141.0615,140.8588,140.9694,6700.0
2015-05-22 10:40:00,152.86,152.87,152.26,152.26,16700.0,140.8956,140.9048,140.3426,140.3426,16700.0
2015-05-22 10:45:00,152.37,152.42,152.27,152.27,8100.0,140.444,140.4901,140.3518,140.3518,8100.0
2015-05-22 10:50:00,152.28,152.28,151.96,151.97,4300.0,140.361,140.361,140.0661,140.0753,4300.0
2015-05-22 10:55:00,151.97,152.07,151.87,152.05,11200.0,140.0753,140.1675,139.9831,140.149,11200.0
2015-05-22 11:00:00,152.12,152.34,152.06,152.22,8200.0,140.2135,140.4163,140.1582,140.3057,8200.0
2015-05-22 11:05:00,152.22,152.35,152.18,152.35,11100.0,140.3057,140.4255,140.2689,140.4255,11100.0
2015-05-22 11:10:00,152.26,152.4,152.25,152.37,7300.0,140.3426,140.4716,140.3334,140.444,7300.0
2015-05-22 11:15:00,152.28,152.83,152.28,152.8,12600.0,140.361,140.868,140.361,140.8403,12600.0
2015-05-22 11:20:00,152.8,152.89,152.78,152.83,7600.0,140.8403,140.9233,140.8219,140.868,7600.0
2015-05-22 11:25:00,152.87,153.05,152.85,153.0,9600.0,140.9048,141.0708,140.8864,141.0247,9600.0
2015-05-22 11:30:00,153.03,153.07,152.93,152.94,3500.0,141.0523,141.0892,140.9601,140.9694,3500.0
2015-05-22 11:35:00,152.98,153.0,152.93,152.98,2100.0,141.0062,141.0247,140.9601,141.0062,2100.0
2015-05-22 11:40:00,152.95,153.02,152.58,152.58,6200.0,140.9786,141.0431,140.6375,140.6375,6200.0
2015-05-22 11:45:00,152.61,152.61,151.99,152.01,6600.0,140.6652,140.6652,140.0937,140.1122,6600.0
2015-05-22 11:50:00,152.05,152.11,151.85,152.08,12100.0,140.149,140.2043,139.9647,140.1767,12100.0
2015-05-22 11:55:00,152.04,152.08,151.77,151.84,8100.0,140.1398,140.1767,139.8909,139.9555,8100.0
2015-05-22 12:00:00,151.76,151.92,151.76,151.84,6000.0,139.8817,140.0292,139.8817,139.9555,6000.0
2015-05-22 12:05:00,151.78,151.87,151.74,151.83,4600.0,139.9002,139.9831,139.8633,139.9462,4600.0
2015-05-22 12:10:00,151.82,151.86,151.75,151.81,122700.0,139.937,139.9739,139.8725,139.9278,122700.0
2015-05-22 12:15:00,151.84,151.86,151.78,151.78,1500.0,139.9555,139.9739,139.9002,139.9002,1500.0
2015-05-22 12:20:00,151.72,151.72,151.49,151.49,3100.0,139.8449,139.8449,139.6329,139.6329,3100.0
2015-05-22 12:25:00,151.47,151.53,151.39,151.47,6800.0,139.6144,139.6697,139.5407,139.6144,6800.0
2015-05-22 12:30:00,151.52,151.52,151.42,151.42,2300.0,139.6605,139.6605,139.5683,139.5683,2300.0
2015-05-22 12:35:00,151.49,151.49,151.37,151.43,3500.0,139.6329,139.6329,139.5222,139.5776,3500.0
2015-05-22 12:40:00,151.43,151.6,151.42,151.55,17500.0,139.5776,139.7342,139.5683,139.6882,17500.0
2015-05-22 12:45:00,151.6,151.89,151.6,151.76,4400.0,139.7342,140.0015,139.7342,139.8817,4400.0
2015-05-22 12:50:00,151.82,151.87,151.78,151.82,2900.0,139.937,139.9831,139.9002,139.937,2900.0
2015-05-22 12:55:00,151.83,151.93,151.81,151.93,1900.0,139.9462,140.0384,139.9278,140.0384,1900.0
2015-05-22 13:00:00,151.83,152.0,151.69,151.88,7300.0,139.9462,140.1029,139.8172,139.9923,7300.0
2015-05-22 13:05:00,151.85,151.92,151.85,151.91,900.0,139.9647,140.0292,139.9647,140.02,900.0
2015-05-22 13:10:00,151.91,151.92,151.66,151.8,2800.0,140.02,140.0292,139.7896,139.9186,2800.0
2015-05-22 13:15:00,151.81,151.82,151.71,151.73,2700.0,139.9278,139.937,139.8356,139.8541,2700.0
2015-05-22 13:20:00,151.68,151.77,151.68,151.71,1100.0,139.808,139.8909,139.808,139.8356,1100.0
2015-05-22 13:25:00,151.68,151.73,151.64,151.64,1100.0,139.808,139.8541,139.7711,139.7711,1100.0
2015-05-22 13:30:00,151.73,151.78,151.64,151.74,1700.0,139.8541,139.9002,139.7711,139.8633,1700.0
2015-05-22 13:35:00,151.72,151.95,151.72,151.91,6400.0,139.8449,140.0569,139.8449,140.02,6400.0
2015-05-22 13:40:00,151.95,151.98,151.91,151.95,1800.0,140.0569,140.0845,140.02,140.0569,1800.0
2015-05-22 13:45:00,151.96,152.05,151.9,152.05,8300.0,140.0661,140.149,140.0108,140.149,8300.0
2015-05-22 13:50:00,152.07,152.1,152.05,152.05,800.0,140.1675,140.1951,140.149,140.149,800.0
2015-05-22 13:55:00,152.16,152.26,152.12,152.23,1900.0,140.2504,140.3426,140.2135,140.3149,1900.0
2015-05-22 14:00:00,152.27,152.41,152.27,152.31,3400.0,140.3518,140.4808,140.3518,140.3887,3400.0
2015-05-22 14:05:00,152.34,152.5,152.34,152.49,2100.0,140.4163,140.5638,140.4163,140.5546,2100.0
2015-05-22 14:10:00,152.5,152.51,152.3,152.33,2700.0,140.5638,140.573,140.3795,140.4071,2700.0
2015-05-22 14:15:00,152.36,152.37,152.3,152.3,900.0,140.4348,140.444,140.3795,140.3795,900.0
2015-05-22 14:20:00,152.28,152.37,152.24,152.34,2200.0,140.361,140.444,140.3242,140.4163,2200.0
2015-05-22 14:25:00,152.38,152.41,152.38,152.38,1300.0,140.4532,140.4808,140.4532,140.4532,1300.0
2015-05-22 14:30:00,152.36,152.36,151.76,151.89,15100.0,140.4348,140.4348,139.8817,140.0015,15100.0
2015-05-22 14:35:00,151.94,152.03,151.89,151.97,19500.0,140.0476,140.1306,140.0015,140.0753,19500.0
2015-05-22 14:40:00,152.0,152.06,151.98,152.0,3600.0,140.1029,140.1582,140.0845,140.1029,3600.0
2015-05-22 14:45:00,152.01,152.05,152.0,152.0,1500.0,140.1122,140.149,140.1029,140.1029,1500.0
2015-05-22 14:50:00,152.04,152.04,151.89,151.89,1100.0,140.1398,140.1398,140.0015,140.0015,1100.0
2015-05-22 14:55:00,151.99,151.99,151.66,151.73,9400.0,140.0937,140.0937,139.7896,139.8541,9400.0
2015-05-22 15:00:00,151.68,151.96,151.68,151.96,3800.0,139.808,140.0661,139.808,140.0661,3800.0
2015-05-22 15:05:00,151.92,152.0,151.91,151.96,16900.0,140.0292,140.1029,140.02,140.0661,16900.0
2015-05-22 15:10:00,151.93,152.06,151.75,151.95,8700.0,140.0384,140.1582,139.8725,140.0569,8700.0
2015-05-22 15:15:00,151.96,152.06,151.96,152.03,7600.0,140.0661,140.1582,140.0661,140.1306,7600.0
2015-05-22 15:20:00,152.06,152.22,152.05,152.21,9000.0,140.1582,140.3057,140.149,140.2965,9000.0
2015-05-22 15:25:00,152.24,152.43,152.23,152.42,11000.0,140.3242,140.4993,140.3149,140.4901,11000.0
2015-05-22 15:30:00,152.43,152.54,152.42,152.47,10900.0,140.4993,140.6007,140.4901,140.5362,10900.0
2015-05-22 15:35:00,152.46,152.57,152.43,152.57,23300.0,140.5269,140.6283,140.4993,140.6283,23300.0
2015-05-22 15:40:00,152.59,152.59,152.46,152.49,19000.0,140.6468,140.6468,140.5269,140.5546,19000.0
2015-05-22 15:45:00,152.46,152.5,152.35,152.47,37100.0,140.5269,140.5638,140.4255,140.5362,37100.0
2015-05-22 15:50:00,152.43,152.48,152.39,152.43,57800.0,140.4993,140.5454,140.4624,140.4993,57800.0
2015-05-22 15:55:00,152.43,152.43,152.16,152.27,59800.0,140.4993,140.4993,140.2504,140.3518,59800.0
2015-05-26 09:30:00,151.46,151.46,150.37,150.54,6200.0,139.6052,139.6052,138.6005,138.7572,6200.0
2015-05-26 09:35:00,151.13,151.87,150.61,151.47,9500.0,139.301,139.9831,138.8217,139.6144,9500.0
2015-05-26 09:40:00,151.63,152.28,151.33,151.64,7500.0,139.7619,140.361,139.4854,139.7711,7500.0
2015-05-26 09:45:00,151.98,151.98,151.42,151.55,9400.0,140.0845,140.0845,139.5683,139.6882,9400.0
2015-05-26 09:50:00,151.77,151.77,150.5,150.86,7900.0,139.8909,139.8909,138.7203,139.0522,7900.0
2015-05-26 09:55:00,150.83,151.41,150.62,151.37,9700.0,139.0245,139.5591,138.831,139.5222,9700.0
2015-05-26 10:00:00,151.17,151.48,150.9,151.37,17500.0,139.3379,139.6236,139.089,139.5222,17500.0
2015-05-26 10:05:00,151.25,151.25,150.57,150.57,4100.0,139.4116,139.4116,138.7849,138.7849,4100.0
2015-05-26 10:10:00,150.57,150.66,149.84,149.97,121900.0,138.7849,138.8678,138.112,138.2318,121900.0
2015-05-26 10:15:00,149.96,150.05,149.46,149.57,15900.0,138.2226,138.3056,137.7617,137.8631,15900.0
2015-05-26 10:20:00,149.56,149.94,149.56,149.81,17800.0,137.8539,138.2042,137.8539,138.0844,17800.0
2015-05-26 10:25:00,149.81,150.14,149.78,150.14,13300.0,138.0844,138.3885,138.0567,138.3885,13300.0
2015-05-26 10:30:00,150.15,150.6,150.08,150.45,8000.0,138.3977,138.8125,138.3332,138.6743,8000.0
2015-05-26 10:35:00,150.49,150.58,150.38,150.4,5000.0,138.7111,138.7941,138.6097,138.6282,5000.0
2015-05-26 10:40:00,150.38,150.49,150.35,150.45,4600.0,138.6097,138.7111,138.5821,138.6743,4600.0
2015-05-26 10:45:00,150.44,150.44,150.21,150.35,13900.0,138.665,138.665,138.453,138.5821,13900.0
2015-05-26 10:50:00,150.41,150.41,150.22,150.22,5900.0,138.6374,138.6374,138.4623,138.4623,5900.0
2015-05-26 10:55:00,150.18,150.32,150.08,150.27,34400.0,138.4254,138.5544,138.3332,138.5083,34400.0
2015-05-26 11:00:00,150.28,150.53,150.16,150.3,21500.0,138.5176,138.748,138.407,138.536,21500.0
2015-05-26 11:05:00,150.31,150.99,150.23,150.75,34700.0,138.5452,139.172,138.4715,138.9508,34700.0
2015-05-26 11:10:00,150.74,150.93,150.6,150.71,24100.0,138.9416,139.1167,138.8125,138.9139,24100.0
2015-05-26 11:15:00,150.77,151.18,150.64,150.84,41000.0,138.9692,139.3471,138.8494,139.0337,41000.0
2015-05-26 11:20:00,150.84,151.0,150.78,150.98,25700.0,139.0337,139.1812,138.9784,139.1628,25700.0
2015-05-26 11:25:00,150.93,151.1,150.9,151.09,7400.0,139.1167,139.2734,139.089,139.2642,7400.0
2015-05-26 11:30:00,151.01,151.66,150.89,151.62,26900.0,139.1904,139.7896,139.0798,139.7527,26900.0
2015-05-26 11:35:00,151.59,151.83,151.51,151.63,37000.0,139.725,139.9462,139.6513,139.7619,37000.0
2015-05-26 11:40:00,151.51,151.55,150.85,151.22,44100.0,139.6513,139.6882,139.043,139.384,44100.0
2015-05-26 11:45:00,151.24,151.29,150.65,150.94,45600.0,139.4024,139.4485,138.8586,139.1259,45600.0
2015-05-26 11:50:00,150.95,150.98,150.5,150.86,39600.0,139.1351,139.1628,138.7203,139.0522,39600.0
2015-05-26 11:55:00,150.86,151.37,150.86,150.97,21400.0,139.0522,139.5222,139.0522,139.1536,21400.0
2015-05-26 12:00:00,150.99,151.06,150.78,151.06,12500.0,139.172,139.2365,138.9784,139.2365,12500.0
2015-05-26 12:05:00,151.08,151.08,150.94,151.04,20200.0,139.2549,139.2549,139.1259,139.2181,20200.0
2015-05-26 12:10:00,151.05,151.22,151.03,151.19,5500.0,139.2273,139.384,139.2089,139.3563,5500.0
2015-05-26 12:15:00,151.15,151.32,151.08,151.3,18200.0,139.3195,139.4762,139.2549,139.4577,18200.0
2015-05-26 12:20:00,151.22,151.39,151.16,151.31,4300.0,139.384,139.5407,139.3287,139.4669,4300.0
2015-05-26 12:25:00,151.22,151.31,151.19,151.28,2300.0,139.384,139.4669,139.3563,139.4393,2300.0
2015-05-26 12:30:00,151.29,151.33,151.23,151.28,4200.0,139.4485,139.4854,139.3932,139.4393,4200.0
2015-05-26 12:35:00,151.24,151.38,151.01,151.01,9100.0,139.4024,139.5315,139.1904,139.1904,9100.0
2015-05-26 12:40:00,151.06,151.24,151.05,151.08,6700.0,139.2365,139.4024,139.2273,139.2549,6700.0
2015-05-26 12:45:00,151.06,151.13,151.0,151.0,5300.0,139.2365,139.301,139.1812,139.1812,5300.0
2015-05-26 12:50:00,151.05,151.23,151.0,151.0,7700.0,139.2273,139.3932,139.1812,139.1812,7700.0
2015-05-26 12:55:00,151.0,151.08,150.85,150.89,11800.0,139.1812,139.2549,139.043,139.0798,11800.0
2015-05-26 13:00:00,150.88,150.97,150.81,150.94,12000.0,139.0706,139.1536,139.0061,139.1259,12000.0
2015-05-26 13:05:00,150.94,151.05,150.76,150.94,39900.0,139.1259,139.2273,138.96,139.1259,39900.0
2015-05-26 13:10:00,150.9,151.0,150.88,150.98,3600.0,139.089,139.1812,139.0706,139.1628,3600.0
2015-05-26 13:15:00,150.98,150.98,150.87,150.91,8900.0,139.1628,139.1628,139.0614,139.0983,8900.0
2015-05-26 13:20:00,150.93,151.05,150.9,151.03,4400.0,139.1167,139.2273,139.089,139.2089,4400.0
2015-05-26 13:25:00,151.05,151.11,150.91,150.91,4500.0,139.2273,139.2826,139.0983,139.0983,4500.0
2015-05-26 13:30:00,150.8,150.97,150.8,150.89,4000.0,138.9969,139.1536,138.9969,139.0798,4000.0
2015-05-26 13:35:00,150.9,150.9,150.66,150.75,2300.0,139.089,139.089,138.8678,138.9508,2300.0
2015-05-26 13:40:00,150.73,150.86,150.73,150.77,2500.0,138.9323,139.0522,138.9323,138.9692,2500.0
2015-05-26 13:45:00,150.78,150.87,150.72,150.85,2200.0,138.9784,139.0614,138.9231,139.043,2200.0
2015-05-26 13:50:00,150.83,150.83,150.79,150.81,1000.0,139.0245,139.0245,138.9876,139.0061,1000.0
2015-05-26 13:55:00,150.74,150.83,150.57,150.68,20200.0,138.9416,139.0245,138.7849,138.8863,20200.0
2015-05-26 14:00:00,150.69,150.92,150.65,150.92,9000.0,138.8955,139.1075,138.8586,139.1075,9000.0
2015-05-26 14:05:00,150.89,150.98,150.85,150.94,14000.0,139.0798,139.1628,139.043,139.1259,14000.0
2015-05-26 14:10:00,150.92,151.06,150.78,151.0,5300.0,139.1075,139.2365,138.9784,139.1812,5300.0
2015-05-26 14:15:00,151.0,151.17,150.96,150.98,15700.0,139.1812,139.3379,139.1443,139.1628,15700.0
2015-05-26 14:20:00,150.89,151.0,150.87,150.94,4600.0,139.0798,139.1812,139.0614,139.1259,4600.0
2015-05-26 14:25:00,151.0,151.24,150.95,150.97,11000.0,139.1812,139.4024,139.1351,139.1536,11000.0
2015-05-26 14:30:00,150.88,151.04,150.88,151.0,9800.0,139.0706,139.2181,139.0706,139.1812,9800.0
2015-05-26 14:35:00,151.03,151.05,150.85,150.99,21500.0,139.2089,139.2273,139.043,139.172,21500.0
2015-05-26 14:40:00,150.92,151.0,150.92,150.95,7000.0,139.1075,139.1812,139.1075,139.1351,7000.0
2015-05-26 14:45:00,150.95,151.1,150.92,150.97,12900.0,139.1351,139.2734,139.1075,139.1536,12900.0
2015-05-26 14:50:00,150.94,151.07,150.93,150.94,7100.0,139.1259,139.2457,139.1167,139.1259,7100.0
2015-05-26 14:55:00,150.95,151.03,150.94,150.97,4200.0,139.1351,139.2089,139.1259,139.1536,4200.0
2015-05-26 15:00:00,150.94,151.09,150.94,151.05,11900.0,139.1259,139.2642,139.1259,139.2273,11900.0
2015-05-26 15:05:00,150.99,151.16,150.98,151.14,5300.0,139.172,139.3287,139.1628,139.3103,5300.0
2015-05-26 15:10:00,151.07,151.14,150.98,151.14,5900.0,139.2457,139.3103,139.1628,139.3103,5900.0
2015-05-26 15:15:00,151.14,151.27,151.08,151.1,5200.0,139.3103,139.4301,139.2549,139.2734,5200.0
2015-05-26 15:20:00,151.07,151.16,151.02,151.16,6400.0,139.2457,139.3287,139.1996,139.3287,6400.0
2015-05-26 15:25:00,151.1,151.23,151.09,151.14,6500.0,139.2734,139.3932,139.2642,139.3103,6500.0
2015-05-26 15:30:00,151.2,151.24,150.97,151.16,12000.0,139.3656,139.4024,139.1536,139.3287,12000.0
2015-05-26 15:35:00,151.2,151.27,151.11,151.12,7000.0,139.3656,139.4301,139.2826,139.2918,7000.0
2015-05-26 15:40:00,151.14,151.33,151.13,151.21,9400.0,139.3103,139.4854,139.301,139.3748,9400.0
2015-05-26 15:45:00,151.16,151.27,151.12,151.26,14700.0,139.3287,139.4301,139.2918,139.4209,14700.0
2015-05-26 15:50:00,151.22,151.22,151.06,151.18,20200.0,139.384,139.384,139.2365,139.3471,20200.0
2015-05-26 15:55:00,151.17,151.25,150.96,151.07,34000.0,139.3379,139.4116,139.1443,139.2457,34000.0
2015-05-27 09:30:00,151.4,152.18,151.25,151.37,4800.0,139.5499,140.2689,139.4116,139.5222,4800.0
2015-05-27 09:35:00,151.34,151.87,151.32,151.79,1800.0,139.4946,139.9831,139.4762,139.9094,1800.0
2015-05-27 09:40:00,151.74,151.84,151.37,151.84,2300.0,139.8633,139.9555,139.5222,139.9555,2300.0
2015-05-27 09:45:00,151.56,151.74,151.28,151.36,11800.0,139.6974,139.8633,139.4393,139.513,11800.0
2015-05-27 09:50:00,151.53,152.26,151.34,151.89,7200.0,139.6697,140.3426,139.4946,140.0015,7200.0
2015-05-27 09:55:00,151.91,152.14,151.76,152.02,4800.0,140.02,140.232,139.8817,140.1214,4800.0
2015-05-27 10:00:00,152.03,152.18,151.26,151.26,22300.0,140.1306,140.2689,139.4209,139.4209,22300.0
2015-05-27 10:05:00,151.2,151.47,151.2,151.2,1200.0,139.3656,139.6144,139.3656,139.3656,1200.0
2015-05-27 10:10:00,151.22,151.6,151.21,151.58,5000.0,139.384,139.7342,139.3748,139.7158,5000.0
2015-05-27 10:15:00,151.49,151.5,151.33,151.43,2600.0,139.6329,139.6421,139.4854,139.5776,2600.0
2015-05-27 10:20:00,151.39,151.85,151.37,151.84,7600.0,139.5407,139.9647,139.5222,139.9555,7600.0
2015-05-27 10:25:00,151.88,151.96,151.74,151.74,5500.0,139.9923,140.0661,139.8633,139.8633,5500.0
2015-05-27 10:30:00,151.72,151.84,151.28,151.28,4000.0,139.8449,139.9555,139.4393,139.4393,4000.0
2015-05-27 10:35:00,151.3,151.78,151.3,151.78,4200.0,139.4577,139.9002,139.4577,139.9002,4200.0
2015-05-27 10:40:00,151.73,151.82,151.57,151.65,16600.0,139.8541,139.937,139.7066,139.7803,16600.0
2015-05-27 10:45:00,151.63,151.73,151.62,151.67,3300.0,139.7619,139.8541,139.7527,139.7988,3300.0
2015-05-27 10:50:00,151.67,151.77,151.58,151.58,3300.0,139.7988,139.8909,139.7158,139.7158,3300.0
2015-05-27 10:55:00,151.58,151.7,151.54,151.54,3800.0,139.7158,139.8264,139.6789,139.6789,3800.0
2015-05-27 11:00:00,151.54,151.61,151.54,151.57,700.0,139.6789,139.7435,139.6789,139.7066,700.0
2015-05-27 11:05:00,151.58,151.9,151.58,151.9,9800.0,139.7158,140.0108,139.7158,140.0108,9800.0
2015-05-27 11:10:00,151.9,151.97,151.8,151.83,5600.0,140.0108,140.0753,139.9186,139.9462,5600.0
2015-05-27 11:15:00,151.92,151.93,151.51,151.51,4700.0,140.0292,140.0384,139.6513,139.6513,4700.0
2015-05-27 11:20:00,151.46,151.55,151.45,151.5,5200.0,139.6052,139.6882,139.596,139.6421,5200.0
2015-05-27 11:25:00,151.5,151.88,151.47,151.83,5600.0,139.6421,139.9923,139.6144,139.9462,5600.0
2015-05-27 11:30:00,151.79,151.93,151.79,151.93,6100.0,139.9094,140.0384,139.9094,140.0384,6100.0
2015-05-27 11:35:00,152.04,152.25,151.99,152.25,4800.0,140.1398,140.3334,140.0937,140.3334,4800.0
2015-05-27 11:40:00,152.22,152.47,152.21,152.39,7700.0,140.3057,140.5362,140.2965,140.4624,7700.0
2015-05-27 11:45:00,152.26,152.35,152.22,152.23,1100.0,140.3426,140.4255,140.3057,140.3149,1100.0
2015-05-27 11:50:00,152.2,152.22,152.15,152.22,1900.0,140.2873,140.3057,140.2412,140.3057,1900.0
2015-05-27 11:55:00,152.25,152.28,152.07,152.08,1700.0,140.3334,140.361,140.1675,140.1767,1700.0
2015-05-27 12:00:00,152.08,152.21,152.06,152.06,2000.0,140.1767,140.2965,140.1582,140.1582,2000.0
2015-05-27 12:05:00,152.04,152.1,152.04,152.1,600.0,140.1398,140.1951,140.1398,140.1951,600.0
2015-05-27 12:10:00,152.07,152.13,151.96,152.03,4100.0,140.1675,140.2228,140.0661,140.1306,4100.0
2015-05-27 12:15:00,152.04,152.07,151.95,151.95,2500.0,140.1398,140.1675,140.0569,140.0569,2500.0
2015-05-27 12:20:00,151.89,152.04,151.88,151.89,9000.0,140.0015,140.1398,139.9923,140.0015,9000.0
2015-05-27 12:25:00,151.89,151.95,151.71,151.8,19000.0,140.0015,140.0569,139.8356,139.9186,19000.0
2015-05-27 12:30:00,151.79,151.89,151.73,151.75,14800.0,139.9094,140.0015,139.8541,139.8725,14800.0
2015-05-27 12:35:00,151.78,151.93,151.72,151.74,14400.0,139.9002,140.0384,139.8449,139.8633,14400.0
2015-05-27 12:40:00,151.68,151.85,151.57,151.79,10400.0,139.808,139.9647,139.7066,139.9094,10400.0
2015-05-27 12:45:00,151.76,151.76,151.51,151.51,26000.0,139.8817,139.8817,139.6513,139.6513,26000.0
2015-05-27 12:50:00,151.49,151.88,151.46,151.71,12300.0,139.6329,139.9923,139.6052,139.8356,12300.0
2015-05-27 12:55:00,151.63,151.75,151.52,151.63,21600.0,139.7619,139.8725,139.6605,139.7619,21600.0
2015-05-27 13:00:00,151.63,151.68,151.42,151.45,25600.0,139.7619,139.808,139.5683,139.596,25600.0
2015-05-27 13:05:00,151.43,151.43,150.8,150.88,84100.0,139.5776,139.5776,138.9969,139.0706,84100.0
2015-05-27 13:10:00,150.88,151.48,150.81,151.27,45700.0,139.0706,139.6236,139.0061,139.4301,45700.0
2015-05-27 13:15:00,151.25,151.42,151.12,151.38,13900.0,139.4116,139.5683,139.2918,139.5315,13900.0
2015-05-27 13:20:00,151.33,151.46,151.29,151.46,2800.0,139.4854,139.6052,139.4485,139.6052,2800.0
2015-05-27 13:25:00,151.46,151.85,151.46,151.58,10300.0,139.6052,139.9647,139.6052,139.7158,10300.0
2015-05-27 13:30:00,151.6,151.96,151.3,151.72,46700.0,139.7342,140.0661,139.4577,139.8449,46700.0
2015-05-27 13:35:00,151.68,151.89,151.44,151.59,24600.0,139.808,140.0015,139.5868,139.725,24600.0
2015-05-27 13:40:00,151.54,151.77,151.54,151.68,20900.0,139.6789,139.8909,139.6789,139.808,20900.0
2015-05-27 13:45:00,151.74,151.88,151.4,151.5,22800.0,139.8633,139.9923,139.5499,139.6421,22800.0
2015-05-27 13:50:00,151.46,151.65,151.44,151.5,30900.0,139.6052,139.7803,139.5868,139.6421,30900.0
2015-05-27 13:55:00,151.53,151.7,151.49,151.57,15400.0,139.6697,139.8264,139.6329,139.7066,15400.0
2015-05-27 14:00:00,151.61,151.69,151.51,151.54,12700.0,139.7435,139.8172,139.6513,139.6789,12700.0
2015-05-27 14:05:00,151.59,151.68,151.49,151.65,17200.0,139.725,139.808,139.6329,139.7803,17200.0
2015-05-27 14:10:00,151.62,151.91,151.5,151.62,31200.0,139.7527,140.02,139.6421,139.7527,31200.0
2015-05-27 14:15:00,151.64,151.66,151.35,151.55,11800.0,139.7711,139.7896,139.5038,139.6882,11800.0
2015-05-27 14:20:00,151.54,151.61,151.47,151.61,8100.0,139.6789,139.7435,139.6144,139.7435,8100.0
2015-05-27 14:25:00,151.61,151.61,151.51,151.58,5900.0,139.7435,139.7435,139.6513,139.7158,5900.0
2015-05-27 14:30:00,151.61,151.68,151.43,151.68,7600.0,139.7435,139.808,139.5776,139.808,7600.0
2015-05-27 14:35:00,151.68,152.02,151.67,151.81,16000.0,139.808,140.1214,139.7988,139.9278,16000.0
2015-05-27 14:40:00,151.82,152.11,151.8,151.98,19400.0,139.937,140.2043,139.9186,140.0845,19400.0
2015-05-27 14:45:00,152.02,152.27,152.02,152.25,3500.0,140.1214,140.3518,140.1214,140.3334,3500.0
2015-05-27 14:50:00,152.27,152.34,152.02,152.11,21900.0,140.3518,140.4163,140.1214,140.2043,21900.0
2015-05-27 14:55:00,152.13,152.43,152.13,152.41,4800.0,140.2228,140.4993,140.2228,140.4808,4800.0
2015-05-27 15:00:00,152.42,152.68,152.4,152.68,11400.0,140.4901,140.7297,140.4716,140.7297,11400.0
2015-05-27 15:05:00,152.6,152.78,152.52,152.77,10700.0,140.656,140.8219,140.5822,140.8127,10700.0
2015-05-27 15:10:00,152.8,152.87,152.51,152.68,14200.0,140.8403,140.9048,140.573,140.7297,14200.0
2015-05-27 15:15:00,152.63,152.78,152.63,152.72,5200.0,140.6836,140.8219,140.6836,140.7666,5200.0
2015-05-27 15:20:00,152.72,152.79,152.67,152.73,3800.0,140.7666,140.8311,140.7205,140.7758,3800.0
2015-05-27 15:25:00,152.67,152.74,152.67,152.73,1600.0,140.7205,140.785,140.7205,140.7758,1600.0
2015-05-27 15:30:00,152.67,152.73,152.59,152.73,4900.0,140.7205,140.7758,140.6468,140.7758,4900.0
2015-05-27 15:35:00,152.7,152.98,152.66,152.98,8900.0,140.7482,141.0062,140.7113,141.0062,8900.0
2015-05-27 15:40:00,152.96,152.96,152.82,152.93,7300.0,140.9878,140.9878,140.8588,140.9601,7300.0
2015-05-27 15:45:00,152.94,153.2,152.94,153.2,5300.0,140.9694,141.209,140.9694,141.209,5300.0
2015-05-27 15:50:00,153.19,153.19,153.01,153.01,8200.0,141.1998,141.1998,141.0339,141.0339,8200.0
2015-05-27 15:55:00,152.97,153.02,152.81,152.9,27900.0,140.997,141.0431,140.8495,140.9325,27900.0
2015-05-28 09:30:00,151.63,152.9,151.32,152.48,5500.0,140.132,141.3057,139.8455,140.9175,5500.0
2015-05-28 09:35:00,151.4,152.37,151.14,151.52,9900.0,139.9194,140.8158,139.6791,140.0303,9900.0
2015-05-28 09:40:00,151.17,151.74,151.16,151.74,5000.0,139.7068,140.2336,139.6976,140.2336,5000.0
2015-05-28 09:45:00,151.51,151.62,151.18,151.18,9600.0,140.0211,140.1227,139.7161,139.7161,9600.0
2015-05-28 09:50:00,151.25,151.26,150.39,150.75,11300.0,139.7808,139.79,138.986,139.3187,11300.0
2015-05-28 09:55:00,150.65,150.65,149.98,150.1,18100.0,139.2263,139.2263,138.6071,138.718,18100.0
2015-05-28 10:00:00,150.17,150.27,150.0,150.0,12700.0,138.7827,138.8751,138.6256,138.6256,12700.0
2015-05-28 10:05:00,149.99,150.0,149.81,149.86,9400.0,138.6163,138.6256,138.45,138.4962,9400.0
2015-05-28 10:10:00,150.0,150.0,149.43,149.65,17300.0,138.6256,138.6256,138.0988,138.3021,17300.0
2015-05-28 10:15:00,149.69,150.09,149.69,150.09,7700.0,138.3391,138.7087,138.3391,138.7087,7700.0
2015-05-28 10:20:00,150.09,150.09,149.72,149.8,20800.0,138.7087,138.7087,138.3668,138.4407,20800.0
2015-05-28 10:25:00,149.85,149.94,149.75,149.85,11600.0,138.4869,138.5701,138.3945,138.4869,11600.0
2015-05-28 10:30:00,149.75,149.85,149.7,149.85,6900.0,138.3945,138.4869,138.3483,138.4869,6900.0
2015-05-28 10:35:00,149.87,150.0,149.66,150.0,9200.0,138.5054,138.6256,138.3113,138.6256,9200.0
2015-05-28 10:40:00,150.04,150.47,150.04,150.34,4400.0,138.6625,139.0599,138.6625,138.9398,4400.0
2015-05-28 10:45:00,150.47,150.85,150.47,150.85,2400.0,139.0599,139.4111,139.0599,139.4111,2400.0
2015-05-28 10:50:00,150.85,151.1,150.82,150.96,4000.0,139.4111,139.6421,139.3834,139.5128,4000.0
2015-05-28 10:55:00,150.99,151.05,150.52,150.52,4800.0,139.5405,139.5959,139.1061,139.1061,4800.0
2015-05-28 11:00:00,150.62,150.68,150.44,150.45,2400.0,139.1985,139.254,139.0322,139.0414,2400.0
2015-05-28 11:05:00,150.45,150.6,150.45,150.51,1300.0,139.0414,139.1801,139.0414,139.0969,1300.0
2015-05-28 11:10:00,150.48,150.72,150.48,150.72,1600.0,139.0692,139.291,139.0692,139.291,1600.0
2015-05-28 11:15:00,150.72,150.82,150.72,150.82,2600.0,139.291,139.3834,139.291,139.3834,2600.0
2015-05-28 11:20:00,150.83,150.86,150.78,150.86,1400.0,139.3926,139.4203,139.3464,139.4203,1400.0
2015-05-28 11:25:00,150.84,150.85,150.7,150.7,3000.0,139.4019,139.4111,139.2725,139.2725,3000.0
2015-05-28 11:30:00,150.6,150.86,150.6,150.71,8000.0,139.1801,139.4203,139.1801,139.2817,8000.0
2015-05-28 11:35:00,150.66,150.66,150.45,150.45,700.0,139.2355,139.2355,139.0414,139.0414,700.0
2015-05-28 11:40:00,150.6,150.67,150.6,150.63,700.0,139.1801,139.2448,139.1801,139.2078,700.0
2015-05-28 11:45:00,150.76,150.76,150.37,150.37,2000.0,139.3279,139.3279,138.9675,138.9675,2000.0
2015-05-28 11:50:00,150.35,150.36,150.19,150.19,4800.0,138.949,138.9583,138.8012,138.8012,4800.0
2015-05-28 11:55:00,150.16,150.16,150.11,150.11,900.0,138.7734,138.7734,138.7272,138.7272,900.0
2015-05-28 12:00:00,150.1,150.14,150.05,150.05,1600.0,138.718,138.7549,138.6718,138.6718,1600.0
2015-05-28 12:05:00,150.13,150.25,150.06,150.06,8300.0,138.7457,138.8566,138.681,138.681,8300.0
2015-05-28 12:10:00,150.09,150.18,150.05,150.13,900.0,138.7087,138.7919,138.6718,138.7457,900.0
2015-05-28 12:15:00,150.18,150.18,149.96,149.99,4900.0,138.7919,138.7919,138.5886,138.6163,4900.0
2015-05-28 12:20:00,149.99,150.09,149.94,150.09,2200.0,138.6163,138.7087,138.5701,138.7087,2200.0
2015-05-28 12:25:00,150.08,150.11,150.03,150.11,800.0,138.6995,138.7272,138.6533,138.7272,800.0
2015-05-28 12:30:00,150.0,150.06,149.88,149.88,1300.0,138.6256,138.681,138.5147,138.5147,1300.0
2015-05-28 12:35:00,149.84,149.84,149.72,149.8,5300.0,138.4777,138.4777,138.3668,138.4407,5300.0
2015-05-28 12:40:00,149.81,150.0,149.81,150.0,3200.0,138.45,138.6256,138.45,138.6256,3200.0
2015-05-28 12:45:00,150.08,150.08,149.93,150.05,900.0,138.6995,138.6995,138.5609,138.6718,900.0
2015-05-28 12:50:00,150.07,150.12,150.03,150.12,2900.0,138.6903,138.7365,138.6533,138.7365,2900.0
2015-05-28 12:55:00,150.12,150.15,149.94,149.94,2100.0,138.7365,138.7642,138.5701,138.5701,2100.0
2015-05-28 13:00:00,149.95,150.05,149.94,149.94,1500.0,138.5794,138.6718,138.5701,138.5701,1500.0
2015-05-28 13:05:00,150.07,150.18,149.97,150.1,25000.0,138.6903,138.7919,138.5978,138.718,25000.0
2015-05-28 13:10:00,150.1,150.16,150.08,150.08,5400.0,138.718,138.7734,138.6995,138.6995,5400.0
2015-05-28 13:15:00,150.17,150.17,150.0,150.06,1900.0,138.7827,138.7827,138.6256,138.681,1900.0
2015-05-28 13:20:00,150.1,150.15,150.03,150.11,7100.0,138.718,138.7642,138.6533,138.7272,7100.0
2015-05-28 13:25:00,150.12,150.14,150.1,150.14,1700.0,138.7365,138.7549,138.718,138.7549,1700.0
2015-05-28 13:30:00,150.15,150.2,150.0,150.12,15000.0,138.7642,138.8104,138.6256,138.7365,15000.0
2015-05-28 13:35:00,150.13,150.18,150.03,150.03,20400.0,138.7457,138.7919,138.6533,138.6533,20400.0
2015-05-28 13:40:00,150.04,150.15,150.01,150.1,12200.0,138.6625,138.7642,138.6348,138.718,12200.0
2015-05-28 13:45:00,150.12,150.19,150.07,150.11,3700.0,138.7365,138.8012,138.6903,138.7272,3700.0
2015-05-28 13:50:00,150.11,150.15,150.07,150.15,5200.0,138.7272,138.7642,138.6903,138.7642,5200.0
2015-05-28 13:55:00,150.15,150.18,150.06,150.14,2900.0,138.7642,138.7919,138.681,138.7549,2900.0
2015-05-28 14:00:00,150.13,150.14,150.1,150.1,3400.0,138.7457,138.7549,138.718,138.718,3400.0
2015-05-28 14:05:00,150.1,150.15,150.06,150.15,6300.0,138.718,138.7642,138.681,138.7642,6300.0
2015-05-28 14:10:00,150.15,150.19,150.04,150.12,8200.0,138.7642,138.8012,138.6625,138.7365,8200.0
2015-05-28 14:15:00,150.14,150.15,150.1,150.1,6000.0,138.7549,138.7642,138.718,138.718,6000.0
2015-05-28 14:20:00,150.09,150.2,150.06,150.09,15000.0,138.7087,138.8104,138.681,138.7087,15000.0
2015-05-28 14:25:00,150.12,150.18,150.12,150.15,8200.0,138.7365,138.7919,138.7365,138.7642,8200.0
2015-05-28 14:30:00,150.15,150.17,150.11,150.15,8000.0,138.7642,138.7827,138.7272,138.7642,8000.0
2015-05-28 14:35:00,150.15,150.28,150.14,150.23,17000.0,138.7642,138.8843,138.7549,138.8381,17000.0
2015-05-28 14:40:00,150.22,150.45,150.22,150.44,6600.0,138.8289,139.0414,138.8289,139.0322,6600.0
2015-05-28 14:45:00,150.5,150.5,150.26,150.46,15400.0,139.0876,139.0876,138.8658,139.0507,15400.0
2015-05-28 14:50:00,150.47,150.52,150.39,150.4,11600.0,139.0599,139.1061,138.986,138.9952,11600.0
2015-05-28 14:55:00,150.41,150.44,150.37,150.39,1200.0,139.0045,139.0322,138.9675,138.986,1200.0
2015-05-28 15:00:00,150.41,150.47,150.4,150.45,3200.0,139.0045,139.0599,138.9952,139.0414,3200.0
2015-05-28 15:05:00,150.43,150.43,150.26,150.3,5500.0,139.023,139.023,138.8658,138.9028,5500.0
2015-05-28 15:10:00,150.3,150.45,150.22,150.28,7800.0,138.9028,139.0414,138.8289,138.8843,7800.0
2015-05-28 15:15:00,150.32,150.86,150.32,150.55,36900.0,138.9213,139.4203,138.9213,139.1339,36900.0
2015-05-28 15:20:00,150.6,150.81,150.6,150.77,27900.0,139.1801,139.3741,139.1801,139.3372,27900.0
2015-05-28 15:25:00,150.77,150.96,150.77,150.79,12600.0,139.3372,139.5128,139.3372,139.3557,12600.0
2015-05-28 15:30:00,150.85,151.06,150.83,151.04,7300.0,139.4111,139.6052,139.3926,139.5867,7300.0
2015-05-28 15:35:00,151.04,151.04,150.83,150.83,15500.0,139.5867,139.5867,139.3926,139.3926,15500.0
2015-05-28 15:40:00,150.88,150.92,150.85,150.85,12300.0,139.4388,139.4758,139.4111,139.4111,12300.0
2015-05-28 15:45:00,150.89,151.0,150.86,150.91,11800.0,139.4481,139.5497,139.4203,139.4666,11800.0
2015-05-28 15:50:00,150.91,151.14,150.88,151.05,8600.0,139.4666,139.6791,139.4388,139.5959,8600.0
2015-05-28 15:55:00,151.11,151.19,151.04,151.07,15000.0,139.6514,139.7253,139.5867,139.6144,15000.0
2015-05-29 09:30:00,151.07,151.3,151.07,151.3,6266.0,139.6144,139.827,139.6144,139.827,6266.0
2015-05-29 09:35:00,151.27,151.3,149.78,150.18,10385.0,139.7993,139.827,138.4222,138.7919,10385.0
2015-05-29 09:40:00,150.33,151.12,150.25,150.39,15796.0,138.9305,139.6606,138.8566,138.986,15796.0
2015-05-29 09:45:00,150.4,150.44,150.09,150.39,2784.0,138.9952,139.0322,138.7087,138.986,2784.0
2015-05-29 09:50:00,150.37,150.52,150.19,150.3,7082.0,138.9675,139.1061,138.8012,138.9028,7082.0
2015-05-29 09:55:00,150.3,150.68,150.19,150.54,4150.0,138.9028,139.254,138.8012,139.1246,4150.0
2015-05-29 10:00:00,150.49,150.87,150.42,150.63,14709.0,139.0784,139.4296,139.0137,139.2078,14709.0
2015-05-29 10:05:00,150.63,150.63,150.08,150.21,20267.0,139.2078,139.2078,138.6995,138.8196,20267.0
2015-05-29 10:10:00,150.21,150.33,149.9,150.11,35498.0,138.8196,138.9305,138.5331,138.7272,35498.0
2015-05-29 10:15:00,150.12,150.26,149.94,150.26,31121.0,138.7365,138.8658,138.5701,138.8658,31121.0
2015-05-29 10:20:00,150.2,150.73,150.16,150.5,11100.0,138.8104,139.3002,138.7734,139.0876,11100.0
2015-05-29 10:25:00,150.48,150.49,150.15,150.27,9832.0,139.0692,139.0784,138.7642,138.8751,9832.0
2015-05-29 10:30:00,150.24,150.27,149.79,150.0,14050.0,138.8474,138.8751,138.4315,138.6256,14050.0
2015-05-29 10:35:00,149.92,149.97,148.98,149.0,15980.0,138.5516,138.5978,137.6829,137.7014,15980.0
2015-05-29 10:40:00,149.1,149.5,149.1,149.11,10050.0,137.7938,138.1635,137.7938,137.803,10050.0
2015-05-29 10:45:00,149.03,149.05,148.8,148.96,12500.0,137.7291,137.7476,137.5166,137.6644,12500.0
2015-05-29 10:50:00,148.88,148.92,148.71,148.72,1920.0,137.5905,137.6275,137.4334,137.4426,1920.0
2015-05-29 10:55:00,148.71,148.98,148.64,148.82,25035.0,137.4334,137.6829,137.3687,137.535,25035.0
2015-05-29 11:00:00,148.81,149.17,148.81,149.13,6509.0,137.5258,137.8585,137.5258,137.8215,6509.0
2015-05-29 11:05:00,149.25,149.5,149.25,149.46,11900.0,137.9324,138.1635,137.9324,138.1265,11900.0
2015-05-29 11:10:00,149.43,149.58,149.18,149.28,7200.0,138.0988,138.2374,137.8677,137.9602,7200.0
2015-05-29 11:15:00,149.39,149.39,149.19,149.22,3900.0,138.0618,138.0618,137.877,137.9047,3900.0
2015-05-29 11:20:00,149.22,149.23,149.03,149.06,2250.0,137.9047,137.9139,137.7291,137.7568,2250.0
2015-05-29 11:25:00,148.94,149.28,148.78,149.26,13099.0,137.6459,137.9602,137.4981,137.9417,13099.0
2015-05-29 11:30:00,149.19,149.55,149.19,149.55,3200.0,137.877,138.2097,137.877,138.2097,3200.0
2015-05-29 11:35:00,149.55,149.63,149.31,149.63,6000.0,138.2097,138.2836,137.9879,138.2836,6000.0
2015-05-29 11:40:00,149.68,150.16,149.68,150.06,9900.0,138.3298,138.7734,138.3298,138.681,9900.0
2015-05-29 11:45:00,149.98,150.04,149.89,150.02,2800.0,138.6071,138.6625,138.5239,138.644,2800.0
2015-05-29 11:50:00,149.98,150.09,149.98,150.04,3100.0,138.6071,138.7087,138.6071,138.6625,3100.0
2015-05-29 11:55:00,150.04,150.04,149.77,149.79,6400.0,138.6625,138.6625,138.413,138.4315,6400.0
2015-05-29 12:00:00,149.75,150.01,149.75,150.0,3738.0,138.3945,138.6348,138.3945,138.6256,3738.0
2015-05-29 12:05:00,149.96,149.97,149.89,149.95,2100.0,138.5886,138.5978,138.5239,138.5794,2100.0
2015-05-29 12:10:00,149.95,150.04,149.91,149.98,4552.0,138.5794,138.6625,138.5424,138.6071,4552.0
2015-05-29 12:15:00,150.03,150.16,149.93,149.93,5618.0,138.6533,138.7734,138.5609,138.5609,5618.0
2015-05-29 12:20:00,150.0,150.24,149.99,150.11,3900.0,138.6256,138.8474,138.6163,138.7272,3900.0
2015-05-29 12:25:00,150.17,150.23,150.05,150.13,3100.0,138.7827,138.8381,138.6718,138.7457,3100.0
2015-05-29 12:30:00,150.05,150.15,149.99,149.99,1826.0,138.6718,138.7642,138.6163,138.6163,1826.0
2015-05-29 12:35:00,149.99,150.06,149.91,150.01,11522.0,138.6163,138.681,138.5424,138.6348,11522.0
2015-05-29 12:40:00,150.02,150.02,149.86,149.93,3610.0,138.644,138.644,138.4962,138.5609,3610.0
2015-05-29 12:45:00,149.93,150.02,149.85,149.92,4200.0,138.5609,138.644,138.4869,138.5516,4200.0
2015-05-29 12:50:00,149.85,149.95,149.84,149.91,7045.0,138.4869,138.5794,138.4777,138.5424,7045.0
2015-05-29 12:55:00,149.89,150.01,149.89,150.01,3000.0,138.5239,138.6348,138.5239,138.6348,3000.0
2015-05-29 13:00:00,149.95,150.17,149.89,150.17,3035.0,138.5794,138.7827,138.5239,138.7827,3035.0
2015-05-29 13:05:00,150.08,150.1,150.0,150.0,1465.0,138.6995,138.718,138.6256,138.6256,1465.0
2015-05-29 13:10:00,150.0,150.12,150.0,150.0,1900.0,138.6256,138.7365,138.6256,138.6256,1900.0
2015-05-29 13:15:00,149.99,150.0,149.85,149.94,6100.0,138.6163,138.6256,138.4869,138.5701,6100.0
2015-05-29 13:20:00,150.0,150.17,150.0,150.08,3625.0,138.6256,138.7827,138.6256,138.6995,3625.0
2015-05-29 13:25:00,150.0,150.03,150.0,150.03,800.0,138.6256,138.6533,138.6256,138.6533,800.0
2015-05-29 13:30:00,150.07,150.1,150.0,150.0,5172.0,138.6903,138.718,138.6256,138.6256,5172.0
2015-05-29 13:35:00,150.05,150.1,149.88,149.88,3601.0,138.6718,138.718,138.5147,138.5147,3601.0
2015-05-29 13:40:00,149.95,150.16,149.89,150.03,8191.0,138.5794,138.7734,138.5239,138.6533,8191.0
2015-05-29 13:45:00,150.06,150.11,149.95,149.95,16583.0,138.681,138.7272,138.5794,138.5794,16583.0
2015-05-29 13:50:00,149.97,150.0,149.73,149.73,6823.0,138.5978,138.6256,138.376,138.376,6823.0
2015-05-29 13:55:00,149.73,149.73,149.43,149.44,6239.0,138.376,138.376,138.0988,138.108,6239.0
2015-05-29 14:00:00,149.47,149.7,149.43,149.7,9400.0,138.1358,138.3483,138.0988,138.3483,9400.0
2015-05-29 14:05:00,149.73,149.9,149.73,149.88,3202.0,138.376,138.5331,138.376,138.5147,3202.0
2015-05-29 14:10:00,149.85,149.88,149.81,149.88,3854.0,138.4869,138.5147,138.45,138.5147,3854.0
2015-05-29 14:15:00,149.89,150.0,149.83,149.88,16639.0,138.5239,138.6256,138.4685,138.5147,16639.0
2015-05-29 14:20:00,149.86,150.0,149.86,149.92,20009.0,138.4962,138.6256,138.4962,138.5516,20009.0
2015-05-29 14:25:00,149.91,149.92,149.83,149.83,3650.0,138.5424,138.5516,138.4685,138.4685,3650.0
2015-05-29 14:30:00,149.84,149.95,149.81,149.92,40349.0,138.4777,138.5794,138.45,138.5516,40349.0
2015-05-29 14:35:00,149.92,149.96,149.79,149.91,29756.0,138.5516,138.5886,138.4315,138.5424,29756.0
2015-05-29 14:40:00,149.92,149.94,149.86,149.94,9141.0,138.5516,138.5701,138.4962,138.5701,9141.0
2015-05-29 14:45:00,149.9,149.92,149.69,149.82,40411.0,138.5331,138.5516,138.3391,138.4592,40411.0
2015-05-29 14:50:00,149.78,149.94,149.77,149.94,6346.0,138.4222,138.5701,138.413,138.5701,6346.0
2015-05-29 14:55:00,149.95,149.95,149.86,149.89,5141.0,138.5794,138.5794,138.4962,138.5239,5141.0
2015-05-29 15:00:00,149.84,149.97,149.81,149.83,6170.0,138.4777,138.5978,138.45,138.4685,6170.0
2015-05-29 15:05:00,149.83,150.0,149.74,149.87,11100.0,138.4685,138.6256,138.3853,138.5054,11100.0
2015-05-29 15:10:00,149.88,150.08,149.86,150.02,17418.0,138.5147,138.6995,138.4962,138.644,17418.0
2015-05-29 15:15:00,149.93,150.03,149.9,149.92,14257.0,138.5609,138.6533,138.5331,138.5516,14257.0
2015-05-29 15:20:00,149.93,150.06,149.9,150.06,25434.0,138.5609,138.681,138.5331,138.681,25434.0
2015-05-29 15:25:00,150.0,150.03,149.86,149.87,16343.0,138.6256,138.6533,138.4962,138.5054,16343.0
2015-05-29 15:30:00,149.85,149.9,149.51,149.57,25458.0,138.4869,138.5331,138.1727,138.2282,25458.0
2015-05-29 15:35:00,149.55,149.6,149.43,149.45,26236.0,138.2097,138.2559,138.0988,138.1173,26236.0
2015-05-29 15:40:00,149.44,149.65,149.38,149.56,30068.0,138.108,138.3021,138.0526,138.2189,30068.0
2015-05-29 15:45:00,149.57,149.72,149.45,149.45,37064.0,138.2282,138.3668,138.1173,138.1173,37064.0
2015-05-29 15:50:00,149.46,149.46,149.28,149.29,46170.0,138.1265,138.1265,137.9602,137.9694,46170.0
2015-05-29 15:55:00,149.3,149.35,148.98,148.98,75536.0,137.9786,138.0248,137.6829,137.6829,75536.0
2015-06-01 09:30:00,148.9,150.0,148.9,149.66,7336.0,137.609,138.6256,137.609,138.3113,7336.0
2015-06-01 09:35:00,149.46,149.49,148.48,148.67,7074.0,138.1265,138.1542,137.2208,137.3964,7074.0
2015-06-01 09:40:00,148.67,148.9,148.51,148.51,5700.0,137.3964,137.609,137.2485,137.2485,5700.0
2015-06-01 09:45:00,148.47,148.61,148.0,148.09,9158.0,137.2116,137.341,136.7772,136.8604,9158.0
2015-06-01 09:50:00,148.09,148.09,147.64,147.8,13281.0,136.8604,136.8604,136.4445,136.5924,13281.0
2015-06-01 09:55:00,147.75,147.8,147.56,147.71,11737.0,136.5462,136.5924,136.3706,136.5092,11737.0
2015-06-01 10:00:00,147.65,147.79,147.45,147.46,13875.0,136.4538,136.5831,136.2689,136.2782,13875.0
2015-06-01 10:05:00,147.4,147.7,147.12,147.7,11228.0,136.2227,136.5,135.9639,136.5,11228.0
2015-06-01 10:10:00,147.68,147.83,147.53,147.57,34175.0,136.4815,136.6201,136.3429,136.3798,34175.0
2015-06-01 10:15:00,147.68,147.8,147.21,147.49,18555.0,136.4815,136.5924,136.0471,136.3059,18555.0
2015-06-01 10:20:00,147.27,147.94,147.26,147.94,10659.0,136.1026,136.7218,136.0933,136.7218,10659.0
2015-06-01 10:25:00,147.89,147.89,147.65,147.85,14220.0,136.6756,136.6756,136.4538,136.6386,14220.0
2015-06-01 10:30:00,147.82,147.9,147.51,147.78,12691.0,136.6109,136.6848,136.3244,136.5739,12691.0
2015-06-01 10:35:00,147.9,147.91,147.66,147.85,11000.0,136.6848,136.694,136.463,136.6386,11000.0
2015-06-01 10:40:00,147.78,147.81,147.55,147.74,7303.0,136.5739,136.6016,136.3613,136.5369,7303.0
2015-06-01 10:45:00,147.6,147.78,147.55,147.69,6669.0,136.4076,136.5739,136.3613,136.4907,6669.0
2015-06-01 10:50:00,147.68,147.68,147.46,147.56,9900.0,136.4815,136.4815,136.2782,136.3706,9900.0
2015-06-01 10:55:00,147.5,147.9,147.47,147.73,9331.0,136.3151,136.6848,136.2874,136.5277,9331.0
2015-06-01 11:00:00,147.78,147.79,147.62,147.78,6500.0,136.5739,136.5831,136.426,136.5739,6500.0
2015-06-01 11:05:00,147.7,148.21,147.7,148.11,32395.0,136.5,136.9713,136.5,136.8789,32395.0
2015-06-01 11:10:00,148.05,148.2,147.78,147.96,17522.0,136.8234,136.9621,136.5739,136.7403,17522.0
2015-06-01 11:15:00,147.94,147.99,147.43,147.46,17484.0,136.7218,136.768,136.2504,136.2782,17484.0
2015-06-01 11:20:00,147.46,147.58,147.34,147.42,11700.0,136.2782,136.3891,136.1673,136.2412,11700.0
2015-06-01 11:25:00,147.5,147.56,147.37,147.47,11595.0,136.3151,136.3706,136.195,136.2874,11595.0
2015-06-01 11:30:00,147.47,147.7,147.47,147.7,2897.0,136.2874,136.5,136.2874,136.5,2897.0
2015-06-01 11:35:00,147.7,147.7,147.37,147.37,7987.0,136.5,136.5,136.195,136.195,7987.0
2015-06-01 11:40:00,147.37,147.57,147.34,147.5,8646.0,136.195,136.3798,136.1673,136.3151,8646.0
2015-06-01 11:45:00,147.55,147.55,147.37,147.53,6745.0,136.3613,136.3613,136.195,136.3429,6745.0
2015-06-01 11:50:00,147.49,147.55,147.44,147.44,14300.0,136.3059,136.3613,136.2597,136.2597,14300.0
2015-06-01 11:55:00,147.45,147.46,147.37,147.37,3400.0,136.2689,136.2782,136.195,136.195,3400.0
2015-06-01 12:00:00,147.37,147.44,147.23,147.28,13110.0,136.195,136.2597,136.0656,136.1118,13110.0
2015-06-01 12:05:00,147.28,147.41,147.28,147.29,5400.0,136.1118,136.232,136.1118,136.1211,5400.0
2015-06-01 12:10:00,147.28,147.36,147.25,147.31,7159.0,136.1118,136.1858,136.0841,136.1395,7159.0
2015-06-01 12:15:00,147.25,147.44,147.23,147.44,22056.0,136.0841,136.2597,136.0656,136.2597,22056.0
2015-06-01 12:20:00,147.45,147.48,147.36,147.37,6635.0,136.2689,136.2967,136.1858,136.195,6635.0
2015-06-01 12:25:00,147.37,147.63,147.37,147.56,12773.0,136.195,136.4353,136.195,136.3706,12773.0
2015-06-01 12:30:00,147.58,147.81,147.58,147.75,8340.0,136.3891,136.6016,136.3891,136.5462,8340.0
2015-06-01 12:35:00,147.78,148.17,147.78,148.17,7900.0,136.5739,136.9343,136.5739,136.9343,7900.0
2015-06-01 12:40:00,148.06,148.16,147.92,147.92,9501.0,136.8327,136.9251,136.7033,136.7033,9501.0
2015-06-01 12:45:00,147.89,147.9,147.53,147.53,8897.0,136.6756,136.6848,136.3429,136.3429,8897.0
2015-06-01 12:50:00,147.54,147.65,147.54,147.54,3350.0,136.3521,136.4538,136.3521,136.3521,3350.0
2015-06-01 12:55:00,147.55,147.86,147.55,147.86,5600.0,136.3613,136.6478,136.3613,136.6478,5600.0
2015-06-01 13:00:00,147.87,147.98,147.87,147.89,5400.0,136.6571,136.7587,136.6571,136.6756,5400.0
2015-06-01 13:05:00,147.9,147.94,147.61,147.61,6775.0,136.6848,136.7218,136.4168,136.4168,6775.0
2015-06-01 13:10:00,147.61,147.62,147.37,147.41,4400.0,136.4168,136.426,136.195,136.232,4400.0
2015-06-01 13:15:00,147.36,147.36,147.07,147.14,8802.0,136.1858,136.1858,135.9177,135.9824,8802.0
2015-06-01 13:20:00,147.08,147.11,146.62,146.65,50117.0,135.927,135.9547,135.5019,135.5296,50117.0
2015-06-01 13:25:00,146.62,147.22,146.53,147.0,31990.0,135.5019,136.0564,135.4187,135.853,31990.0
2015-06-01 13:30:00,147.05,147.14,146.78,146.99,24298.0,135.8993,135.9824,135.6497,135.8438,24298.0
2015-06-01 13:35:00,146.95,147.09,146.85,146.94,10196.0,135.8068,135.9362,135.7144,135.7976,10196.0
2015-06-01 13:40:00,146.93,147.08,146.86,147.04,24579.0,135.7884,135.927,135.7237,135.89,24579.0
2015-06-01 13:45:00,147.04,147.15,146.89,146.95,10605.0,135.89,135.9917,135.7514,135.8068,10605.0
2015-06-01 13:50:00,146.94,147.0,146.81,146.99,10779.0,135.7976,135.853,135.6775,135.8438,10779.0
2015-06-01 13:55:00,147.05,147.05,146.86,146.87,5700.0,135.8993,135.8993,135.7237,135.7329,5700.0
2015-06-01 14:00:00,146.96,146.96,146.57,146.83,25301.0,135.8161,135.8161,135.4557,135.6959,25301.0
2015-06-01 14:05:00,146.83,146.89,146.69,146.73,15841.0,135.6959,135.7514,135.5666,135.6035,15841.0
2015-06-01 14:10:00,146.79,146.98,146.72,146.84,13128.0,135.659,135.8346,135.5943,135.7052,13128.0
2015-06-01 14:15:00,146.83,146.88,146.68,146.74,9590.0,135.6959,135.7421,135.5573,135.6128,9590.0
2015-06-01 14:20:00,146.73,146.96,146.62,146.9,18187.0,135.6035,135.8161,135.5019,135.7606,18187.0
2015-06-01 14:25:00,146.92,146.96,146.74,146.87,13909.0,135.7791,135.8161,135.6128,135.7329,13909.0
2015-06-01 14:30:00,146.89,146.89,146.75,146.87,10284.0,135.7514,135.7514,135.622,135.7329,10284.0
2015-06-01 14:35:00,146.83,146.89,146.71,146.71,11137.0,135.6959,135.7514,135.585,135.585,11137.0
2015-06-01 14:40:00,146.71,146.82,146.71,146.81,5518.0,135.585,135.6867,135.585,135.6775,5518.0
2015-06-01 14:45:00,146.82,146.83,146.67,146.67,6932.0,135.6867,135.6959,135.5481,135.5481,6932.0
2015-06-01 14:50:00,146.66,146.68,146.49,146.55,10516.0,135.5388,135.5573,135.3817,135.4372,10516.0
2015-06-01 14:55:00,146.58,146.6,146.37,146.4,8622.0,135.4649,135.4834,135.2708,135.2985,8622.0
2015-06-01 15:00:00,146.39,146.49,146.35,146.41,15866.0,135.2893,135.3817,135.2523,135.3078,15866.0
2015-06-01 15:05:00,146.46,146.65,146.37,146.58,17909.0,135.354,135.5296,135.2708,135.4649,17909.0
2015-06-01 15:10:00,146.55,146.76,146.44,146.76,20802.0,135.4372,135.6312,135.3355,135.6312,20802.0
2015-06-01 15:15:00,146.81,147.12,146.78,146.87,38456.0,135.6775,135.9639,135.6497,135.7329,38456.0
2015-06-01 15:20:00,146.88,147.11,146.83,147.11,28817.0,135.7421,135.9547,135.6959,135.9547,28817.0
2015-06-01 15:25:00,147.15,147.37,147.13,147.23,19687.0,135.9917,136.195,135.9732,136.0656,19687.0
2015-06-01 15:30:00,147.23,147.33,146.71,146.73,18338.0,136.0656,136.158,135.585,135.6035,18338.0
2015-06-01 15:35:00,146.75,146.91,146.67,146.73,43717.0,135.622,135.7699,135.5481,135.6035,43717.0
2015-06-01 15:40:00,146.72,147.0,146.7,146.98,42456.0,135.5943,135.853,135.5758,135.8346,42456.0
2015-06-01 15:45:00,146.97,147.3,146.97,147.21,38743.0,135.8253,136.1303,135.8253,136.0471,38743.0
2015-06-01 15:50:00,147.21,147.24,146.75,146.76,50049.0,136.0471,136.0749,135.622,135.6312,50049.0
2015-06-01 15:55:00,146.79,147.14,146.75,147.06,72922.0,135.659,135.9824,135.622,135.9085,72922.0
2015-06-02 09:30:00,146.99,147.62,146.67,147.56,8829.0,135.8438,136.426,135.5481,136.3706,8829.0
2015-06-02 09:35:00,147.4,147.45,147.0,147.1,29248.0,136.2227,136.2689,135.853,135.9455,29248.0
2015-06-02 09:40:00,147.15,147.7,147.06,147.48,42951.0,135.9917,136.5,135.9085,136.2967,42951.0
2015-06-02 09:45:00,147.4,147.87,147.31,147.75,20626.0,136.2227,136.6571,136.1395,136.5462,20626.0
2015-06-02 09:50:00,147.7,147.93,147.39,147.51,20200.0,136.5,136.7125,136.2135,136.3244,20200.0
2015-06-02 09:55:00,147.53,147.93,147.47,147.66,27036.0,136.3429,136.7125,136.2874,136.463,27036.0
2015-06-02 10:00:00,147.66,148.13,147.58,148.08,22765.0,136.463,136.8974,136.3891,136.8512,22765.0
2015-06-02 10:05:00,148.13,148.62,148.05,148.51,27006.0,136.8974,137.3502,136.8234,137.2485,27006.0
2015-06-02 10:10:00,148.51,148.6,148.29,148.35,35216.0,137.2485,137.3317,137.0452,137.1007,35216.0
2015-06-02 10:15:00,148.38,148.54,147.97,148.0,42637.0,137.1284,137.2763,136.7495,136.7772,42637.0
2015-06-02 10:20:00,147.97,148.73,147.94,148.73,47774.0,136.7495,137.4519,136.7218,137.4519,47774.0
2015-06-02 10:25:00,148.73,149.07,148.61,148.77,25117.0,137.4519,137.7661,137.341,137.4888,25117.0
2015-06-02 10:30:00,148.86,149.04,148.8,148.9,21097.0,137.572,137.7384,137.5166,137.609,21097.0
2015-06-02 10:35:00,148.97,149.48,148.96,149.27,23019.0,137.6737,138.145,137.6644,137.9509,23019.0
2015-06-02 10:40:00,149.22,149.22,148.51,148.8,15400.0,137.9047,137.9047,137.2485,137.5166,15400.0
2015-06-02 10:45:00,148.77,148.87,148.23,148.38,20782.0,137.4888,137.5812,136.9898,137.1284,20782.0
2015-06-02 10:50:00,148.38,148.43,148.26,148.26,6500.0,137.1284,137.1746,137.0175,137.0175,6500.0
2015-06-02 10:55:00,148.25,148.32,147.95,148.15,34500.0,137.0083,137.073,136.731,136.9158,34500.0
2015-06-02 11:00:00,148.13,148.56,147.93,148.42,63427.0,136.8974,137.2948,136.7125,137.1654,63427.0
2015-06-02 11:05:00,148.36,148.68,148.25,148.6,28163.0,137.1099,137.4057,137.0083,137.3317,28163.0
2015-06-02 11:10:00,148.69,149.07,148.68,149.03,19695.0,137.4149,137.7661,137.4057,137.7291,19695.0
2015-06-02 11:15:00,149.01,149.2,149.01,149.1,21779.0,137.7106,137.8862,137.7106,137.7938,21779.0
2015-06-02 11:20:00,149.1,149.12,148.51,148.69,25850.0,137.7938,137.8123,137.2485,137.4149,25850.0
2015-06-02 11:25:00,148.72,148.89,148.67,148.89,16351.0,137.4426,137.5997,137.3964,137.5997,16351.0
2015-06-02 11:30:00,148.85,149.06,148.85,148.88,18413.0,137.5628,137.7568,137.5628,137.5905,18413.0
2015-06-02 11:35:00,148.86,148.86,148.5,148.51,13441.0,137.572,137.572,137.2393,137.2485,13441.0
2015-06-02 11:40:00,148.56,148.56,148.39,148.56,9326.0,137.2948,137.2948,137.1376,137.2948,9326.0
2015-06-02 11:45:00,148.57,148.86,148.44,148.84,16336.0,137.304,137.572,137.1839,137.5535,16336.0
2015-06-02 11:50:00,148.91,149.43,148.87,149.43,10305.0,137.6182,138.0988,137.5812,138.0988,10305.0
2015-06-02 11:55:00,149.43,149.62,149.28,149.62,22260.0,138.0988,138.2744,137.9602,138.2744,22260.0
2015-06-02 12:00:00,149.58,150.04,149.58,150.01,24558.0,138.2374,138.6625,138.2374,138.6348,24558.0
2015-06-02 12:05:00,150.03,150.46,149.97,150.13,35543.0,138.6533,139.0507,138.5978,138.7457,35543.0
2015-06-02 12:10:00,150.13,150.47,150.12,150.26,30409.0,138.7457,139.0599,138.7365,138.8658,30409.0
2015-06-02 12:15:00,150.17,150.35,149.96,149.96,20887.0,138.7827,138.949,138.5886,138.5886,20887.0
2015-06-02 12:20:00,149.99,150.0,149.55,149.63,28045.0,138.6163,138.6256,138.2097,138.2836,28045.0
2015-06-02 12:25:00,149.72,149.92,149.49,149.61,37635.0,138.3668,138.5516,138.1542,138.2651,37635.0
2015-06-02 12:30:00,149.67,150.06,149.62,149.9,3800.0,138.3206,138.681,138.2744,138.5331,3800.0
2015-06-02 12:35:00,150.04,150.04,149.81,149.94,10866.0,138.6625,138.6625,138.45,138.5701,10866.0
2015-06-02 12:40:00,149.92,150.01,149.89,149.97,4600.0,138.5516,138.6348,138.5239,138.5978,4600.0
2015-06-02 12:45:00,150.0,150.01,149.64,149.68,12000.0,138.6256,138.6348,138.2929,138.3298,12000.0
2015-06-02 12:50:00,149.72,149.9,149.49,149.49,14300.0,138.3668,138.5331,138.1542,138.1542,14300.0
2015-06-02 12:55:00,149.47,149.65,149.46,149.5,5600.0,138.1358,138.3021,138.1265,138.1635,5600.0
2015-06-02 13:00:00,149.58,149.84,149.55,149.84,3975.0,138.2374,138.4777,138.2097,138.4777,3975.0
2015-06-02 13:05:00,149.85,150.05,149.69,150.0,7169.0,138.4869,138.6718,138.3391,138.6256,7169.0
2015-06-02 13:10:00,150.05,150.05,149.89,149.99,10075.0,138.6718,138.6718,138.5239,138.6163,10075.0
2015-06-02 13:15:00,149.99,150.37,149.99,150.37,9552.0,138.6163,138.9675,138.6163,138.9675,9552.0
2015-06-02 13:20:00,150.38,150.61,150.34,150.34,11811.0,138.9767,139.1893,138.9398,138.9398,11811.0
2015-06-02 13:25:00,150.32,150.38,150.14,150.14,7145.0,138.9213,138.9767,138.7549,138.7549,7145.0
2015-06-02 13:30:00,149.97,150.06,149.7,150.01,13015.0,138.5978,138.681,138.3483,138.6348,13015.0
2015-06-02 13:35:00,150.02,150.26,149.95,150.15,12486.0,138.644,138.8658,138.5794,138.7642,12486.0
2015-06-02 13:40:00,150.17,150.25,150.02,150.02,13407.0,138.7827,138.8566,138.644,138.644,13407.0
2015-06-02 13:45:00,150.02,150.12,149.78,149.95,13240.0,138.644,138.7365,138.4222,138.5794,13240.0
2015-06-02 13:50:00,149.91,149.98,149.83,149.96,10641.0,138.5424,138.6071,138.4685,138.5886,10641.0
2015-06-02 13:55:00,149.95,150.03,149.89,149.96,10499.0,138.5794,138.6533,138.5239,138.5886,10499.0
2015-06-02 14:00:00,149.94,149.97,149.8,149.84,9351.0,138.5701,138.5978,138.4407,138.4777,9351.0
2015-06-02 14:05:00,149.86,149.89,149.74,149.74,14044.0,138.4962,138.5239,138.3853,138.3853,14044.0
2015-06-02 14:10:00,149.75,149.84,149.65,149.74,11424.0,138.3945,138.4777,138.3021,138.3853,11424.0
2015-06-02 14:15:00,149.76,149.79,149.67,149.7,6903.0,138.4038,138.4315,138.3206,138.3483,6903.0
2015-06-02 14:20:00,149.75,149.93,149.68,149.9,11911.0,138.3945,138.5609,138.3298,138.5331,11911.0
2015-06-02 14:25:00,149.9,149.91,149.58,149.84,14542.0,138.5331,138.5424,138.2374,138.4777,14542.0
2015-06-02 14:30:00,149.84,150.0,149.83,150.0,8993.0,138.4777,138.6256,138.4685,138.6256,8993.0
2015-06-02 14:35:00,149.97,150.0,149.62,149.62,19976.0,138.5978,138.6256,138.2744,138.2744,19976.0
2015-06-02 14:40:00,149.6,149.64,149.52,149.55,6542.0,138.2559,138.2929,138.182,138.2097,6542.0
2015-06-02 14:45:00,149.56,149.59,149.43,149.43,17265.0,138.2189,138.2467,138.0988,138.0988,17265.0
2015-06-02 14:50:00,149.41,149.63,149.38,149.6,15683.0,138.0803,138.2836,138.0526,138.2559,15683.0
2015-06-02 14:55:00,149.61,149.8,149.42,149.8,20382.0,138.2651,138.4407,138.0895,138.4407,20382.0
2015-06-02 15:00:00,149.78,150.0,149.73,149.92,11150.0,138.4222,138.6256,138.376,138.5516,11150.0
2015-06-02 15:05:00,149.96,149.99,149.74,149.8,12300.0,138.5886,138.6163,138.3853,138.4407,12300.0
2015-06-02 15:10:00,149.83,149.96,149.76,149.9,28993.0,138.4685,138.5886,138.4038,138.5331,28993.0
2015-06-02 15:15:00,149.91,150.0,149.83,149.89,16281.0,138.5424,138.6256,138.4685,138.5239,16281.0
2015-06-02 15:20:00,149.93,150.0,149.85,149.87,10493.0,138.5609,138.6256,138.4869,138.5054,10493.0
2015-06-02 15:25:00,149.85,149.85,149.48,149.54,26285.0,138.4869,138.4869,138.145,138.2004,26285.0
2015-06-02 15:30:00,149.57,149.58,149.49,149.53,15551.0,138.2282,138.2374,138.1542,138.1912,15551.0
2015-06-02 15:35:00,149.53,149.54,149.34,149.46,24530.0,138.1912,138.2004,138.0156,138.1265,24530.0
2015-06-02 15:40:00,149.48,149.52,149.15,149.17,25572.0,138.145,138.182,137.84,137.8585,25572.0
2015-06-02 15:45:00,149.19,149.34,149.12,149.29,39655.0,137.877,138.0156,137.8123,137.9694,39655.0
2015-06-02 15:50:00,149.29,149.29,149.14,149.18,40238.0,137.9694,137.9694,137.8308,137.8677,40238.0
2015-06-02 15:55:00,149.18,149.45,149.12,149.33,59275.0,137.8677,138.1173,137.8123,138.0064,59275.0
2015-06-03 09:30:00,149.11,150.15,149.05,149.07,10726.0,137.803,138.7642,137.7476,137.7661,10726.0
2015-06-03 09:35:00,149.05,149.36,148.24,148.24,2650.0,137.7476,138.0341,136.999,136.999,2650.0
2015-06-03 09:40:00,148.26,149.2,148.26,149.17,2560.0,137.0175,137.8862,137.0175,137.8585,2560.0
2015-06-03 09:45:00,149.28,149.4,148.87,148.87,3733.0,137.9602,138.0711,137.5812,137.5812,3733.0
2015-06-03 09:50:00,148.97,149.12,148.66,148.66,4362.0,137.6737,137.8123,137.3872,137.3872,4362.0
2015-06-03 09:55:00,148.65,148.92,148.65,148.72,700.0,137.3779,137.6275,137.3779,137.4426,700.0
2015-06-03 10:00:00,148.72,149.36,148.7,149.09,19812.0,137.4426,138.0341,137.4241,137.7846,19812.0
2015-06-03 10:05:00,149.07,149.23,148.94,149.11,3600.0,137.7661,137.9139,137.6459,137.803,3600.0
2015-06-03 10:10:00,149.16,149.68,149.16,149.59,1618.0,137.8493,138.3298,137.8493,138.2467,1618.0
2015-06-03 10:15:00,149.73,149.73,149.43,149.69,3360.0,138.376,138.376,138.0988,138.3391,3360.0
2015-06-03 10:20:00,149.59,149.79,149.58,149.6,3490.0,138.2467,138.4315,138.2374,138.2559,3490.0
2015-06-03 10:25:00,149.69,149.69,149.13,149.13,4995.0,138.3391,138.3391,137.8215,137.8215,4995.0
2015-06-03 10:30:00,149.38,149.5,149.04,149.2,15303.0,138.0526,138.1635,137.7384,137.8862,15303.0
2015-06-03 10:35:00,149.2,149.24,148.98,149.23,4718.0,137.8862,137.9232,137.6829,137.9139,4718.0
2015-06-03 10:40:00,149.15,149.15,148.89,149.01,5600.0,137.84,137.84,137.5997,137.7106,5600.0
2015-06-03 10:45:00,149.05,149.28,149.04,149.28,3975.0,137.7476,137.9602,137.7384,137.9602,3975.0
2015-06-03 10:50:00,149.23,149.35,149.04,149.3,15291.0,137.9139,138.0248,137.7384,137.9786,15291.0
2015-06-03 10:55:00,149.34,149.34,149.06,149.15,22375.0,138.0156,138.0156,137.7568,137.84,22375.0
2015-06-03 11:00:00,149.14,149.25,148.81,149.07,19650.0,137.8308,137.9324,137.5258,137.7661,19650.0
2015-06-03 11:05:00,149.05,149.05,148.7,148.7,18224.0,137.7476,137.7476,137.4241,137.4241,18224.0
2015-06-03 11:10:00,148.72,148.9,148.57,148.73,15250.0,137.4426,137.609,137.304,137.4519,15250.0
2015-06-03 11:15:00,148.84,148.98,148.8,148.8,3360.0,137.5535,137.6829,137.5166,137.5166,3360.0
2015-06-03 11:20:00,148.82,148.9,148.66,148.66,13371.0,137.535,137.609,137.3872,137.3872,13371.0
2015-06-03 11:25:00,148.66,148.66,148.22,148.36,25120.0,137.3872,137.3872,136.9805,137.1099,25120.0
2015-06-03 11:30:00,148.35,148.52,148.27,148.52,16500.0,137.1007,137.2578,137.0267,137.2578,16500.0
2015-06-03 11:35:00,148.44,148.44,148.15,148.18,4150.0,137.1839,137.1839,136.9158,136.9436,4150.0
2015-06-03 11:40:00,148.13,148.13,147.8,148.0,6062.0,136.8974,136.8974,136.5924,136.7772,6062.0
2015-06-03 11:45:00,147.88,147.9,147.32,147.41,23658.0,136.6663,136.6848,136.1488,136.232,23658.0
2015-06-03 11:50:00,147.36,147.39,147.02,147.13,36095.0,136.1858,136.2135,135.8715,135.9732,36095.0
2015-06-03 11:55:00,147.09,147.51,146.97,147.35,20956.0,135.9362,136.3244,135.8253,136.1765,20956.0
2015-06-03 12:00:00,147.32,147.49,147.23,147.34,18302.0,136.1488,136.3059,136.0656,136.1673,18302.0
2015-06-03 12:05:00,147.31,147.44,147.2,147.22,20905.0,136.1395,136.2597,136.0379,136.0564,20905.0
2015-06-03 12:10:00,147.27,147.33,147.07,147.07,4389.0,136.1026,136.158,135.9177,135.9177,4389.0
2015-06-03 12:15:00,147.21,147.21,147.01,147.01,6000.0,136.0471,136.0471,135.8623,135.8623,6000.0
2015-06-03 12:20:00,147.0,147.01,146.46,146.48,40358.0,135.853,135.8623,135.354,135.3725,40358.0
2015-06-03 12:25:00,146.46,146.6,146.18,146.44,41602.0,135.354,135.4834,135.0952,135.3355,41602.0
2015-06-03 12:30:00,146.4,146.9,146.4,146.75,34000.0,135.2985,135.7606,135.2985,135.622,34000.0
2015-06-03 12:35:00,146.77,146.82,146.67,146.82,5600.0,135.6405,135.6867,135.5481,135.6867,5600.0
2015-06-03 12:40:00,146.9,146.9,146.7,146.73,3004.0,135.7606,135.7606,135.5758,135.6035,3004.0
2015-06-03 12:45:00,146.77,146.77,146.53,146.66,12223.0,135.6405,135.6405,135.4187,135.5388,12223.0
2015-06-03 12:50:00,146.6,146.84,146.55,146.76,2800.0,135.4834,135.7052,135.4372,135.6312,2800.0
2015-06-03 12:55:00,146.67,146.91,146.63,146.89,2000.0,135.5481,135.7699,135.5111,135.7514,2000.0
2015-06-03 13:00:00,146.93,146.95,146.65,146.66,18182.0,135.7884,135.8068,135.5296,135.5388,18182.0
2015-06-03 13:05:00,146.86,146.93,146.75,146.85,9803.0,135.7237,135.7884,135.622,135.7144,9803.0
2015-06-03 13:10:00,146.8,146.98,146.73,146.94,11491.0,135.6682,135.8346,135.6035,135.7976,11491.0
2015-06-03 13:15:00,146.9,146.95,146.74,146.81,11003.0,135.7606,135.8068,135.6128,135.6775,11003.0
2015-06-03 13:20:00,146.84,146.84,146.53,146.54,8800.0,135.7052,135.7052,135.4187,135.4279,8800.0
2015-06-03 13:25:00,146.56,146.56,146.27,146.35,12066.0,135.4464,135.4464,135.1784,135.2523,12066.0
2015-06-03 13:30:00,146.39,146.62,146.29,146.57,18838.0,135.2893,135.5019,135.1969,135.4557,18838.0
2015-06-03 13:35:00,146.65,146.74,146.56,146.64,8925.0,135.5296,135.6128,135.4464,135.5203,8925.0
2015-06-03 13:40:00,146.66,146.81,146.58,146.65,8297.0,135.5388,135.6775,135.4649,135.5296,8297.0
2015-06-03 13:45:00,146.59,146.76,146.57,146.67,4132.0,135.4741,135.6312,135.4557,135.5481,4132.0
2015-06-03 13:50:00,146.8,147.19,146.71,147.09,29593.0,135.6682,136.0286,135.585,135.9362,29593.0
2015-06-03 13:55:00,147.09,147.3,147.0,147.28,11685.0,135.9362,136.1303,135.853,136.1118,11685.0
2015-06-03 14:00:00,147.28,147.56,147.27,147.54,12962.0,136.1118,136.3706,136.1026,136.3521,12962.0
2015-06-03 14:05:00,147.5,147.63,147.5,147.57,3300.0,136.3151,136.4353,136.3151,136.3798,3300.0
2015-06-03 14:10:00,147.56,147.67,147.45,147.57,17437.0,136.3706,136.4722,136.2689,136.3798,17437.0
2015-06-03 14:15:00,147.51,147.8,147.51,147.78,13639.0,136.3244,136.5924,136.3244,136.5739,13639.0
2015-06-03 14:20:00,147.74,147.89,147.69,147.89,2700.0,136.5369,136.6756,136.4907,136.6756,2700.0
2015-06-03 14:25:00,147.87,147.87,147.62,147.71,5500.0,136.6571,136.6571,136.426,136.5092,5500.0
2015-06-03 14:30:00,147.69,147.71,147.52,147.61,5500.0,136.4907,136.5092,136.3336,136.4168,5500.0
2015-06-03 14:35:00,147.61,147.65,147.46,147.48,10853.0,136.4168,136.4538,136.2782,136.2967,10853.0
2015-06-03 14:40:00,147.47,147.47,147.21,147.32,8500.0,136.2874,136.2874,136.0471,136.1488,8500.0
2015-06-03 14:45:00,147.32,147.37,147.2,147.29,2675.0,136.1488,136.195,136.0379,136.1211,2675.0
2015-06-03 14:50:00,147.25,147.26,147.1,147.1,6167.0,136.0841,136.0933,135.9455,135.9455,6167.0
2015-06-03 14:55:00,147.03,147.18,146.85,146.92,12546.0,135.8808,136.0194,135.7144,135.7791,12546.0
2015-06-03 15:00:00,146.94,147.09,146.84,146.93,15840.0,135.7976,135.9362,135.7052,135.7884,15840.0
2015-06-03 15:05:00,146.9,147.1,146.89,146.97,24231.0,135.7606,135.9455,135.7514,135.8253,24231.0
2015-06-03 15:10:00,146.97,147.22,146.95,147.07,22980.0,135.8253,136.0564,135.8068,135.9177,22980.0
2015-06-03 15:15:00,147.09,147.13,146.96,146.96,8369.0,135.9362,135.9732,135.8161,135.8161,8369.0
2015-06-03 15:20:00,147.01,147.01,146.84,146.94,13378.0,135.8623,135.8623,135.7052,135.7976,13378.0
2015-06-03 15:25:00,146.96,147.04,146.82,147.01,25036.0,135.8161,135.89,135.6867,135.8623,25036.0
2015-06-03 15:30:00,146.98,147.18,146.97,147.18,16084.0,135.8346,136.0194,135.8253,136.0194,16084.0
2015-06-03 15:35:00,147.22,147.73,147.22,147.73,22981.0,136.0564,136.5277,136.0564,136.5277,22981.0
2015-06-03 15:40:00,147.73,147.77,147.62,147.69,25596.0,136.5277,136.5647,136.426,136.4907,25596.0
2015-06-03 15:45:00,147.7,147.89,147.66,147.78,34194.0,136.5,136.6756,136.463,136.5739,34194.0
2015-06-03 15:50:00,147.78,147.92,147.69,147.9,25611.0,136.5739,136.7033,136.4907,136.6848,25611.0
2015-06-03 15:55:00,147.92,148.0,147.74,147.86,68720.0,136.7033,136.7772,136.5369,136.6478,68720.0
2015-06-04 09:30:00,146.9,147.08,146.34,146.46,17786.0,135.7606,135.927,135.2431,135.354,17786.0
2015-06-04 09:35:00,146.32,146.32,145.59,146.13,19407.0,135.2246,135.2246,134.55,135.049,19407.0
2015-06-04 09:40:00,146.14,146.96,146.08,146.69,18831.0,135.0583,135.8161,135.0028,135.5666,18831.0
2015-06-04 09:45:00,146.67,146.67,146.01,146.47,9580.0,135.5481,135.5481,134.9381,135.3632,9580.0
2015-06-04 09:50:00,146.48,147.37,146.31,147.27,8100.0,135.3725,136.195,135.2154,136.1026,8100.0
2015-06-04 09:55:00,147.43,147.43,146.78,146.88,12113.0,136.2504,136.2504,135.6497,135.7421,12113.0
2015-06-04 10:00:00,146.78,147.59,146.61,147.19,35727.0,135.6497,136.3983,135.4926,136.0286,35727.0
2015-06-04 10:05:00,147.31,147.47,146.9,146.95,11076.0,136.1395,136.2874,135.7606,135.8068,11076.0
2015-06-04 10:10:00,146.87,147.15,146.87,147.06,12100.0,135.7329,135.9917,135.7329,135.9085,12100.0
2015-06-04 10:15:00,147.15,147.41,147.0,147.06,9274.0,135.9917,136.232,135.853,135.9085,9274.0
2015-06-04 10:20:00,147.05,147.19,146.87,147.12,35229.0,135.8993,136.0286,135.7329,135.9639,35229.0
2015-06-04 10:25:00,147.1,147.15,146.94,147.07,16460.0,135.9455,135.9917,135.7976,135.9177,16460.0
2015-06-04 10:30:00,147.15,147.17,146.91,147.05,16155.0,135.9917,136.0102,135.7699,135.8993,16155.0
2015-06-04 10:35:00,147.05,147.22,146.92,147.12,12165.0,135.8993,136.0564,135.7791,135.9639,12165.0
2015-06-04 10:40:00,147.08,147.1,146.97,147.06,8693.0,135.927,135.9455,135.8253,135.9085,8693.0
2015-06-04 10:45:00,147.01,147.06,146.86,147.06,5357.0,135.8623,135.9085,135.7237,135.9085,5357.0
2015-06-04 10:50:00,147.11,147.11,147.01,147.01,1349.0,135.9547,135.9547,135.8623,135.8623,1349.0
2015-06-04 10:55:00,147.07,147.08,146.89,146.89,4150.0,135.9177,135.927,135.7514,135.7514,4150.0
2015-06-04 11:00:00,146.89,146.89,146.61,146.78,6446.0,135.7514,135.7514,135.4926,135.6497,6446.0
2015-06-04 11:05:00,146.71,146.81,146.53,146.66,28344.0,135.585,135.6775,135.4187,135.5388,28344.0
2015-06-04 11:10:00,146.66,147.33,146.65,147.19,10750.0,135.5388,136.158,135.5296,136.0286,10750.0
2015-06-04 11:15:00,147.31,147.31,147.08,147.09,2300.0,136.1395,136.1395,135.927,135.9362,2300.0
2015-06-04 11:20:00,147.06,147.16,146.92,147.08,11900.0,135.9085,136.0009,135.7791,135.927,11900.0
2015-06-04 11:25:00,147.07,147.23,146.97,147.05,17230.0,135.9177,136.0656,135.8253,135.8993,17230.0
2015-06-04 11:30:00,146.98,147.04,146.88,146.99,5670.0,135.8346,135.89,135.7421,135.8438,5670.0
2015-06-04 11:35:00,146.88,147.05,146.88,147.01,6720.0,135.7421,135.8993,135.7421,135.8623,6720.0
2015-06-04 11:40:00,147.03,147.06,146.88,147.0,17064.0,135.8808,135.9085,135.7421,135.853,17064.0
2015-06-04 11:45:00,147.0,147.0,146.77,146.8,5100.0,135.853,135.853,135.6405,135.6682,5100.0
2015-06-04 11:50:00,146.84,147.04,146.74,146.91,37102.0,135.7052,135.89,135.6128,135.7699,37102.0
2015-06-04 11:55:00,146.91,147.15,146.81,147.15,15432.0,135.7699,135.9917,135.6775,135.9917,15432.0
2015-06-04 12:00:00,147.15,147.33,147.15,147.19,4278.0,135.9917,136.158,135.9917,136.0286,4278.0
2015-06-04 12:05:00,147.19,147.54,147.08,147.54,9062.0,136.0286,136.3521,135.927,136.3521,9062.0
2015-06-04 12:10:00,147.37,147.47,147.24,147.31,3200.0,136.195,136.2874,136.0749,136.1395,3200.0
2015-06-04 12:15:00,147.31,147.44,147.3,147.3,1400.0,136.1395,136.2597,136.1303,136.1303,1400.0
2015-06-04 12:20:00,147.38,147.38,146.95,147.08,10544.0,136.2042,136.2042,135.8068,135.927,10544.0
2015-06-04 12:25:00,147.06,147.16,147.04,147.16,1700.0,135.9085,136.0009,135.89,136.0009,1700.0
2015-06-04 12:30:00,147.09,147.31,147.03,147.31,2166.0,135.9362,136.1395,135.8808,136.1395,2166.0
2015-06-04 12:35:00,147.22,147.53,147.17,147.53,7424.0,136.0564,136.3429,136.0102,136.3429,7424.0
2015-06-04 12:40:00,147.49,147.64,147.49,147.63,3200.0,136.3059,136.4445,136.3059,136.4353,3200.0
2015-06-04 12:45:00,147.63,147.67,147.56,147.58,1100.0,136.4353,136.4722,136.3706,136.3891,1100.0
2015-06-04 12:50:00,147.56,147.77,147.55,147.63,9917.0,136.3706,136.5647,136.3613,136.4353,9917.0
2015-06-04 12:55:00,147.66,147.71,147.5,147.71,4392.0,136.463,136.5092,136.3151,136.5092,4392.0
2015-06-04 13:00:00,147.71,147.71,147.49,147.51,8348.0,136.5092,136.5092,136.3059,136.3244,8348.0
2015-06-04 13:05:00,147.54,147.55,147.26,147.26,9384.0,136.3521,136.3613,136.0933,136.0933,9384.0
2015-06-04 13:10:00,147.32,147.46,147.26,147.26,6730.0,136.1488,136.2782,136.0933,136.0933,6730.0
2015-06-04 13:15:00,147.27,147.36,147.25,147.25,8458.0,136.1026,136.1858,136.0841,136.0841,8458.0
2015-06-04 13:20:00,147.25,147.33,147.25,147.26,18958.0,136.0841,136.158,136.0841,136.0933,18958.0
2015-06-04 13:25:00,147.29,147.64,147.22,147.57,36484.0,136.1211,136.4445,136.0564,136.3798,36484.0
2015-06-04 13:30:00,147.55,147.55,147.39,147.52,8591.0,136.3613,136.3613,136.2135,136.3336,8591.0
2015-06-04 13:35:00,147.5,147.54,147.4,147.5,4810.0,136.3151,136.3521,136.2227,136.3151,4810.0
2015-06-04 13:40:00,147.46,147.55,147.45,147.52,13813.0,136.2782,136.3613,136.2689,136.3336,13813.0
2015-06-04 13:45:00,147.55,147.62,147.38,147.44,27420.0,136.3613,136.426,136.2042,136.2597,27420.0
2015-06-04 13:50:00,147.41,147.58,147.37,147.55,25779.0,136.232,136.3891,136.195,136.3613,25779.0
2015-06-04 13:55:00,147.5,147.8,147.49,147.79,11268.0,136.3151,136.5924,136.3059,136.5831,11268.0
2015-06-04 14:00:00,147.79,148.13,147.77,148.13,22561.0,136.5831,136.8974,136.5647,136.8974,22561.0
2015-06-04 14:05:00,148.08,148.13,147.91,147.97,7868.0,136.8512,136.8974,136.694,136.7495,7868.0
2015-06-04 14:10:00,148.05,148.2,147.97,148.19,4700.0,136.8234,136.9621,136.7495,136.9528,4700.0
2015-06-04 14:15:00,148.26,148.48,148.15,148.44,24540.0,137.0175,137.2208,136.9158,137.1839,24540.0
2015-06-04 14:20:00,148.46,148.5,148.29,148.29,11739.0,137.2023,137.2393,137.0452,137.0452,11739.0
2015-06-04 14:25:00,148.28,148.35,147.97,148.0,7100.0,137.036,137.1007,136.7495,136.7772,7100.0
2015-06-04 14:30:00,148.01,148.2,148.0,148.04,16809.0,136.7865,136.9621,136.7772,136.8142,16809.0
2015-06-04 14:35:00,148.01,148.08,147.97,148.06,4490.0,136.7865,136.8512,136.7495,136.8327,4490.0
2015-06-04 14:40:00,148.06,148.4,148.02,148.4,16430.0,136.8327,137.1469,136.7957,137.1469,16430.0
2015-06-04 14:45:00,148.35,148.39,148.08,148.25,11271.0,137.1007,137.1376,136.8512,137.0083,11271.0
2015-06-04 14:50:00,148.29,148.29,148.04,148.09,4859.0,137.0452,137.0452,136.8142,136.8604,4859.0
2015-06-04 14:55:00,148.02,148.08,147.91,147.96,10991.0,136.7957,136.8512,136.694,136.7403,10991.0
2015-06-04 15:00:00,147.92,147.92,147.7,147.7,15700.0,136.7033,136.7033,136.5,136.5,15700.0
2015-06-04 15:05:00,147.72,147.81,147.6,147.77,23376.0,136.5185,136.6016,136.4076,136.5647,23376.0
2015-06-04 15:10:00,147.81,147.84,147.75,147.78,10168.0,136.6016,136.6294,136.5462,136.5739,10168.0
2015-06-04 15:15:00,147.77,147.89,147.6,147.89,43597.0,136.5647,136.6756,136.4076,136.6756,43597.0
2015-06-04 15:20:00,147.87,147.92,147.81,147.84,18227.0,136.6571,136.7033,136.6016,136.6294,18227.0
2015-06-04 15:25:00,147.81,147.9,147.8,147.88,11377.0,136.6016,136.6848,136.5924,136.6663,11377.0
2015-06-04 15:30:00,147.86,147.98,147.84,147.86,17540.0,136.6478,136.7587,136.6294,136.6478,17540.0
2015-06-04 15:35:00,147.86,147.9,147.8,147.89,17253.0,136.6478,136.6848,136.5924,136.6756,17253.0
2015-06-04 15:40:00,147.9,148.02,147.84,147.85,23765.0,136.6848,136.7957,136.6294,136.6386,23765.0
2015-06-04 15:45:00,147.85,147.92,147.82,147.91,20079.0,136.6386,136.7033,136.6109,136.694,20079.0
2015-06-04 15:50:00,147.87,147.94,147.85,147.91,19973.0,136.6571,136.7218,136.6386,136.694,19973.0
2015-06-04 15:55:00,147.91,148.06,147.89,148.05,41052.0,136.694,136.8327,136.6756,136.8234,41052.0
2015-06-05 09:30:00,147.33,148.18,146.46,146.87,12601.0,136.158,136.9436,135.354,135.7329,12601.0
2015-06-05 09:35:00,146.48,147.57,146.24,147.57,10825.0,135.3725,136.3798,135.1507,136.3798,10825.0
2015-06-05 09:40:00,147.7,147.94,146.76,147.94,6400.0,136.5,136.7218,135.6312,136.7218,6400.0
2015-06-05 09:45:00,147.95,148.23,147.88,147.91,7145.0,136.731,136.9898,136.6663,136.694,7145.0
2015-06-05 09:50:00,147.89,148.77,147.89,148.77,29973.0,136.6756,137.4888,136.6756,137.4888,29973.0
2015-06-05 09:55:00,148.77,148.95,148.58,148.76,8745.0,137.4888,137.6552,137.3132,137.4796,8745.0
2015-06-05 10:00:00,148.87,148.87,148.49,148.69,28286.0,137.5812,137.5812,137.2301,137.4149,28286.0
2015-06-05 10:05:00,148.72,148.72,148.28,148.28,14100.0,137.4426,137.4426,137.036,137.036,14100.0
2015-06-05 10:10:00,148.28,148.57,148.09,148.56,15754.0,137.036,137.304,136.8604,137.2948,15754.0
2015-06-05 10:15:00,148.62,149.07,148.62,149.07,21928.0,137.3502,137.7661,137.3502,137.7661,21928.0
2015-06-05 10:20:00,149.1,150.0,149.1,149.72,28647.0,137.7938,138.6256,137.7938,138.3668,28647.0
2015-06-05 10:25:00,149.83,149.9,149.34,149.4,17502.0,138.4685,138.5331,138.0156,138.0711,17502.0
2015-06-05 10:30:00,149.4,149.58,149.33,149.57,9243.0,138.0711,138.2374,138.0064,138.2282,9243.0
2015-06-05 10:35:00,149.57,150.0,149.56,149.84,3697.0,138.2282,138.6256,138.2189,138.4777,3697.0
2015-06-05 10:40:00,149.99,149.99,149.26,149.26,8950.0,138.6163,138.6163,137.9417,137.9417,8950.0
2015-06-05 10:45:00,149.26,149.26,148.91,149.03,5306.0,137.9417,137.9417,137.6182,137.7291,5306.0
2015-06-05 10:50:00,149.14,149.29,149.0,149.23,5500.0,137.8308,137.9694,137.7014,137.9139,5500.0
2015-06-05 10:55:00,149.25,149.71,149.23,149.71,3850.0,137.9324,138.3576,137.9139,138.3576,3850.0
2015-06-05 11:00:00,149.71,149.86,149.66,149.86,4250.0,138.3576,138.4962,138.3113,138.4962,4250.0
2015-06-05 11:05:00,149.89,149.93,149.59,149.68,6100.0,138.5239,138.5609,138.2467,138.3298,6100.0
2015-06-05 11:10:00,149.52,149.59,149.13,149.13,10200.0,138.182,138.2467,137.8215,137.8215,10200.0
2015-06-05 11:15:00,149.12,149.32,148.78,149.18,15436.0,137.8123,137.9971,137.4981,137.8677,15436.0
2015-06-05 11:20:00,149.08,149.24,148.81,148.81,8940.0,137.7753,137.9232,137.5258,137.5258,8940.0
2015-06-05 11:25:00,148.78,149.25,148.7,149.06,6700.0,137.4981,137.9324,137.4241,137.7568,6700.0
2015-06-05 11:30:00,149.16,149.2,149.04,149.16,16212.0,137.8493,137.8862,137.7384,137.8493,16212.0
2015-06-05 11:35:00,149.21,149.21,148.75,148.75,40309.0,137.8955,137.8955,137.4703,137.4703,40309.0
2015-06-05 11:40:00,148.76,148.76,148.38,148.38,7100.0,137.4796,137.4796,137.1284,137.1284,7100.0
2015-06-05 11:45:00,148.36,148.38,147.88,147.96,34335.0,137.1099,137.1284,136.6663,136.7403,34335.0
2015-06-05 11:50:00,147.95,148.3,147.91,148.3,17426.0,136.731,137.0545,136.694,137.0545,17426.0
2015-06-05 11:55:00,148.27,148.35,148.04,148.35,5986.0,137.0267,137.1007,136.8142,137.1007,5986.0
2015-06-05 12:00:00,148.22,148.22,147.99,148.0,3322.0,136.9805,136.9805,136.768,136.7772,3322.0
2015-06-05 12:05:00,148.03,148.21,147.99,148.21,2200.0,136.8049,136.9713,136.768,136.9713,2200.0
2015-06-05 12:10:00,148.38,148.39,148.33,148.38,1100.0,137.1284,137.1376,137.0822,137.1284,1100.0
2015-06-05 12:15:00,148.33,148.33,148.18,148.27,2245.0,137.0822,137.0822,136.9436,137.0267,2245.0
2015-06-05 12:20:00,148.19,148.19,148.0,148.07,6138.0,136.9528,136.9528,136.7772,136.8419,6138.0
2015-06-05 12:25:00,148.05,148.19,148.0,148.0,3061.0,136.8234,136.9528,136.7772,136.7772,3061.0
2015-06-05 12:30:00,148.0,148.14,147.99,148.14,8050.0,136.7772,136.9066,136.768,136.9066,8050.0
2015-06-05 12:35:00,148.06,148.16,148.0,148.09,6391.0,136.8327,136.9251,136.7772,136.8604,6391.0
2015-06-05 12:40:00,148.06,148.56,148.06,148.43,4800.0,136.8327,137.2948,136.8327,137.1746,4800.0
2015-06-05 12:45:00,148.45,148.45,148.21,148.25,8783.0,137.1931,137.1931,136.9713,137.0083,8783.0
2015-06-05 12:50:00,148.33,148.61,148.3,148.54,2150.0,137.0822,137.341,137.0545,137.2763,2150.0
2015-06-05 12:55:00,148.57,148.57,148.41,148.42,2300.0,137.304,137.304,137.1561,137.1654,2300.0
2015-06-05 13:00:00,148.41,148.48,148.25,148.26,22100.0,137.1561,137.2208,137.0083,137.0175,22100.0
2015-06-05 13:05:00,148.2,148.31,148.03,148.17,17822.0,136.9621,137.0637,136.8049,136.9343,17822.0
2015-06-05 13:10:00,148.16,148.23,148.07,148.07,1850.0,136.9251,136.9898,136.8419,136.8419,1850.0
2015-06-05 13:15:00,148.02,148.12,148.0,148.1,2794.0,136.7957,136.8881,136.7772,136.8696,2794.0
2015-06-05 13:20:00,148.11,148.19,148.11,148.14,700.0,136.8789,136.9528,136.8789,136.9066,700.0
2015-06-05 13:25:00,148.09,148.35,148.0,148.2,29457.0,136.8604,137.1007,136.7772,136.9621,29457.0
2015-06-05 13:30:00,148.14,148.3,148.03,148.18,16708.0,136.9066,137.0545,136.8049,136.9436,16708.0
2015-06-05 13:35:00,148.11,148.2,148.08,148.09,2800.0,136.8789,136.9621,136.8512,136.8604,2800.0
2015-06-05 13:40:00,148.1,148.12,148.04,148.08,4903.0,136.8696,136.8881,136.8142,136.8512,4903.0
2015-06-05 13:45:00,148.09,148.09,148.0,148.0,2864.0,136.8604,136.8604,136.7772,136.7772,2864.0
2015-06-05 13:50:00,148.0,148.1,148.0,148.06,3803.0,136.7772,136.8696,136.7772,136.8327,3803.0
2015-06-05 13:55:00,148.04,148.11,148.0,148.03,5157.0,136.8142,136.8789,136.7772,136.8049,5157.0
2015-06-05 14:00:00,148.07,148.24,148.02,148.22,2600.0,136.8419,136.999,136.7957,136.9805,2600.0
2015-06-05 14:05:00,148.25,148.26,148.1,148.11,2418.0,137.0083,137.0175,136.8696,136.8789,2418.0
2015-06-05 14:10:00,148.08,148.15,148.0,148.0,8700.0,136.8512,136.9158,136.7772,136.7772,8700.0
2015-06-05 14:15:00,148.07,148.13,148.02,148.09,1400.0,136.8419,136.8974,136.7957,136.8604,1400.0
2015-06-05 14:20:00,148.08,148.1,148.0,148.09,6100.0,136.8512,136.8696,136.7772,136.8604,6100.0
2015-06-05 14:25:00,148.09,148.14,148.02,148.14,5405.0,136.8604,136.9066,136.7957,136.9066,5405.0
2015-06-05 14:30:00,148.14,148.15,148.0,148.01,19713.0,136.9066,136.9158,136.7772,136.7865,19713.0
2015-06-05 14:35:00,148.01,148.09,148.0,148.04,10142.0,136.7865,136.8604,136.7772,136.8142,10142.0
2015-06-05 14:40:00,148.04,148.11,148.0,148.05,9900.0,136.8142,136.8789,136.7772,136.8234,9900.0
2015-06-05 14:45:00,148.04,148.29,148.01,148.28,16082.0,136.8142,137.0452,136.7865,137.036,16082.0
2015-06-05 14:50:00,148.29,148.67,148.29,148.67,5976.0,137.0452,137.3964,137.0452,137.3964,5976.0
2015-06-05 14:55:00,148.69,148.7,148.46,148.56,30026.0,137.4149,137.4241,137.2023,137.2948,30026.0
2015-06-05 15:00:00,148.64,148.73,148.6,148.66,9367.0,137.3687,137.4519,137.3317,137.3872,9367.0
2015-06-05 15:05:00,148.57,148.64,148.54,148.55,3169.0,137.304,137.3687,137.2763,137.2855,3169.0
2015-06-05 15:10:00,148.48,148.55,148.4,148.4,3165.0,137.2208,137.2855,137.1469,137.1469,3165.0
2015-06-05 15:15:00,148.42,148.53,148.34,148.41,17380.0,137.1654,137.267,137.0914,137.1561,17380.0
2015-06-05 15:20:00,148.41,148.44,148.18,148.18,8306.0,137.1561,137.1839,136.9436,136.9436,8306.0
2015-06-05 15:25:00,148.14,148.15,148.0,148.08,8563.0,136.9066,136.9158,136.7772,136.8512,8563.0
2015-06-05 15:30:00,148.03,148.25,148.03,148.21,12503.0,136.8049,137.0083,136.8049,136.9713,12503.0
2015-06-05 15:35:00,148.21,148.26,148.09,148.17,22560.0,136.9713,137.0175,136.8604,136.9343,22560.0
2015-06-05 15:40:00,148.16,148.35,148.11,148.27,36813.0,136.9251,137.1007,136.8789,137.0267,36813.0
2015-06-05 15:45:00,148.27,148.77,148.24,148.63,27185.0,137.0267,137.4888,136.999,137.3594,27185.0
2015-06-05 15:50:00,148.54,148.59,148.23,148.23,15601.0,137.2763,137.3225,136.9898,136.9898,15601.0
2015-06-05 15:55:00,148.27,148.34,148.03,148.11,43376.0,137.0267,137.0914,136.8049,136.8789,43376.0
2015-06-08 09:30:00,148.1,149.17,147.01,149.17,4566.0,136.8696,137.8585,135.8623,137.8585,4566.0
2015-06-08 09:35:00,148.92,149.07,148.04,148.22,5540.0,137.6275,137.7661,136.8142,136.9805,5540.0
2015-06-08 09:40:00,148.09,149.21,148.09,149.21,3694.0,136.8604,137.8955,136.8604,137.8955,3694.0
2015-06-08 09:45:00,149.2,149.2,148.66,148.69,5361.0,137.8862,137.8862,137.3872,137.4149,5361.0
2015-06-08 09:50:00,148.4,148.9,148.39,148.9,5000.0,137.1469,137.609,137.1376,137.609,5000.0
2015-06-08 09:55:00,148.7,149.25,148.7,148.94,3000.0,137.4241,137.9324,137.4241,137.6459,3000.0
2015-06-08 10:00:00,148.88,148.98,148.54,148.98,2700.0,137.5905,137.6829,137.2763,137.6829,2700.0
2015-06-08 10:05:00,148.93,149.1,148.41,148.42,3600.0,137.6367,137.7938,137.1561,137.1654,3600.0
2015-06-08 10:10:00,148.41,148.56,148.31,148.32,3321.0,137.1561,137.2948,137.0637,137.073,3321.0
2015-06-08 10:15:00,148.4,148.48,148.18,148.18,4500.0,137.1469,137.2208,136.9436,136.9436,4500.0
2015-06-08 10:20:00,148.14,148.34,147.96,148.27,18751.0,136.9066,137.0914,136.7403,137.0267,18751.0
2015-06-08 10:25:00,148.24,148.5,148.23,148.28,9534.0,136.999,137.2393,136.9898,137.036,9534.0
2015-06-08 10:30:00,148.26,148.26,148.01,148.22,4650.0,137.0175,137.0175,136.7865,136.9805,4650.0
2015-06-08 10:35:00,148.23,148.26,148.11,148.11,4450.0,136.9898,137.0175,136.8789,136.8789,4450.0
2015-06-08 10:40:00,148.11,148.17,148.07,148.1,5700.0,136.8789,136.9343,136.8419,136.8696,5700.0
2015-06-08 10:45:00,148.1,148.21,148.08,148.08,5242.0,136.8696,136.9713,136.8512,136.8512,5242.0
2015-06-08 10:50:00,148.13,148.22,148.02,148.12,3350.0,136.8974,136.9805,136.7957,136.8881,3350.0
2015-06-08 10:55:00,148.15,148.26,148.12,148.14,3005.0,136.9158,137.0175,136.8881,136.9066,3005.0
2015-06-08 11:00:00,148.13,148.23,148.1,148.23,900.0,136.8974,136.9898,136.8696,136.9898,900.0
2015-06-08 11:05:00,148.12,148.12,147.91,147.97,4250.0,136.8881,136.8881,136.694,136.7495,4250.0
2015-06-08 11:10:00,147.96,147.96,147.78,147.86,4300.0,136.7403,136.7403,136.5739,136.6478,4300.0
2015-06-08 11:15:00,147.79,147.86,147.72,147.72,1996.0,136.5831,136.6478,136.5185,136.5185,1996.0
2015-06-08 11:20:00,147.75,147.75,147.53,147.56,2700.0,136.5462,136.5462,136.3429,136.3706,2700.0
2015-06-08 11:25:00,147.61,147.66,147.37,147.37,3100.0,136.4168,136.463,136.195,136.195,3100.0
2015-06-08 11:30:00,147.36,147.51,147.32,147.43,3600.0,136.1858,136.3244,136.1488,136.2504,3600.0
2015-06-08 11:35:00,147.54,147.93,147.54,147.85,7860.0,136.3521,136.7125,136.3521,136.6386,7860.0
2015-06-08 11:40:00,147.91,147.91,147.66,147.67,2600.0,136.694,136.694,136.463,136.4722,2600.0
2015-06-08 11:45:00,147.68,147.75,147.57,147.75,2600.0,136.4815,136.5462,136.3798,136.5462,2600.0
2015-06-08 11:50:00,147.76,147.93,147.72,147.88,7700.0,136.5554,136.7125,136.5185,136.6663,7700.0
2015-06-08 11:55:00,147.85,147.96,147.85,147.96,1100.0,136.6386,136.7403,136.6386,136.7403,1100.0
2015-06-08 12:00:00,148.0,148.08,147.97,148.0,6098.0,136.7772,136.8512,136.7495,136.7772,6098.0
2015-06-08 12:05:00,148.01,148.09,147.98,147.99,5419.0,136.7865,136.8604,136.7587,136.768,5419.0
2015-06-08 12:10:00,147.99,148.04,147.9,147.93,9162.0,136.768,136.8142,136.6848,136.7125,9162.0
2015-06-08 12:15:00,147.94,147.95,147.84,147.94,900.0,136.7218,136.731,136.6294,136.7218,900.0
2015-06-08 12:20:00,147.93,148.08,147.93,148.08,1100.0,136.7125,136.8512,136.7125,136.8512,1100.0
2015-06-08 12:25:00,148.09,148.13,148.03,148.13,2100.0,136.8604,136.8974,136.8049,136.8974,2100.0
2015-06-08 12:30:00,148.21,148.22,148.14,148.18,3100.0,136.9713,136.9805,136.9066,136.9436,3100.0
2015-06-08 12:35:00,148.32,148.41,148.26,148.35,2000.0,137.073,137.1561,137.0175,137.1007,2000.0
2015-06-08 12:40:00,148.35,148.49,148.3,148.36,5266.0,137.1007,137.2301,137.0545,137.1099,5266.0
2015-06-08 12:45:00,148.32,148.36,148.29,148.32,2875.0,137.073,137.1099,137.0452,137.073,2875.0
2015-06-08 12:50:00,148.4,148.44,148.34,148.4,4402.0,137.1469,137.1839,137.0914,137.1469,4402.0
2015-06-08 12:55:00,148.4,148.4,148.19,148.3,2785.0,137.1469,137.1469,136.9528,137.0545,2785.0
2015-06-08 13:00:00,148.37,148.39,148.24,148.25,1643.0,137.1192,137.1376,136.999,137.0083,1643.0
2015-06-08 13:05:00,148.21,148.23,148.18,148.22,3731.0,136.9713,136.9898,136.9436,136.9805,3731.0
2015-06-08 13:10:00,148.2,148.45,148.2,148.41,9030.0,136.9621,137.1931,136.9621,137.1561,9030.0
2015-06-08 13:15:00,148.53,148.53,148.29,148.32,18657.0,137.267,137.267,137.0452,137.073,18657.0
2015-06-08 13:20:00,148.39,148.41,148.27,148.27,2800.0,137.1376,137.1561,137.0267,137.0267,2800.0
2015-06-08 13:25:00,148.27,148.43,148.21,148.29,9302.0,137.0267,137.1746,136.9713,137.0452,9302.0
2015-06-08 13:30:00,148.26,148.27,148.05,148.08,6064.0,137.0175,137.0267,136.8234,136.8512,6064.0
2015-06-08 13:35:00,148.07,148.1,148.03,148.09,3200.0,136.8419,136.8696,136.8049,136.8604,3200.0
2015-06-08 13:40:00,148.06,148.17,148.06,148.11,3599.0,136.8327,136.9343,136.8327,136.8789,3599.0
2015-06-08 13:45:00,148.15,148.31,148.15,148.27,1350.0,136.9158,137.0637,136.9158,137.0267,1350.0
2015-06-08 13:50:00,148.24,148.4,148.11,148.36,4100.0,136.999,137.1469,136.8789,137.1099,4100.0
2015-06-08 13:55:00,148.35,148.47,148.35,148.41,3262.0,137.1007,137.2116,137.1007,137.1561,3262.0
2015-06-08 14:00:00,148.41,148.44,148.21,148.44,7700.0,137.1561,137.1839,136.9713,137.1839,7700.0
2015-06-08 14:05:00,148.39,148.48,148.36,148.48,4900.0,137.1376,137.2208,137.1099,137.2208,4900.0
2015-06-08 14:10:00,148.48,148.48,148.31,148.33,2700.0,137.2208,137.2208,137.0637,137.0822,2700.0
2015-06-08 14:15:00,148.35,148.47,148.27,148.42,2300.0,137.1007,137.2116,137.0267,137.1654,2300.0
2015-06-08 14:20:00,148.34,148.41,148.24,148.25,5164.0,137.0914,137.1561,136.999,137.0083,5164.0
2015-06-08 14:25:00,148.24,148.36,148.2,148.28,3800.0,136.999,137.1099,136.9621,137.036,3800.0
2015-06-08 14:30:00,148.32,148.67,148.3,148.67,7300.0,137.073,137.3964,137.0545,137.3964,7300.0
2015-06-08 14:35:00,148.66,148.85,148.63,148.78,5600.0,137.3872,137.5628,137.3594,137.4981,5600.0
2015-06-08 14:40:00,148.73,148.76,148.64,148.74,6500.0,137.4519,137.4796,137.3687,137.4611,6500.0
2015-06-08 14:45:00,148.77,148.86,148.71,148.86,3651.0,137.4888,137.572,137.4334,137.572,3651.0
2015-06-08 14:50:00,148.94,149.11,148.89,148.95,6370.0,137.6459,137.803,137.5997,137.6552,6370.0
2015-06-08 14:55:00,148.95,149.08,148.93,149.07,3500.0,137.6552,137.7753,137.6367,137.7661,3500.0
2015-06-08 15:00:00,149.08,149.11,148.83,148.86,8898.0,137.7753,137.803,137.5443,137.572,8898.0
2015-06-08 15:05:00,148.93,148.98,148.86,148.9,5600.0,137.6367,137.6829,137.572,137.609,5600.0
2015-06-08 15:10:00,148.91,148.96,148.86,148.89,11400.0,137.6182,137.6644,137.572,137.5997,11400.0
2015-06-08 15:15:00,148.94,149.02,148.83,149.0,6550.0,137.6459,137.7199,137.5443,137.7014,6550.0
2015-06-08 15:20:00,149.0,149.12,148.9,148.96,13671.0,137.7014,137.8123,137.609,137.6644,13671.0
2015-06-08 15:25:00,148.99,149.06,148.92,149.04,8150.0,137.6921,137.7568,137.6275,137.7384,8150.0
2015-06-08 15:30:00,149.07,149.12,149.0,149.0,13952.0,137.7661,137.8123,137.7014,137.7014,13952.0
2015-06-08 15:35:00,149.0,149.0,148.85,148.87,13653.0,137.7014,137.7014,137.5628,137.5812,13653.0
2015-06-08 15:40:00,148.88,148.99,148.86,148.97,14877.0,137.5905,137.6921,137.572,137.6737,14877.0
2015-06-08 15:45:00,148.97,149.01,148.82,148.86,18924.0,137.6737,137.7106,137.535,137.572,18924.0
2015-06-08 15:50:00,148.87,148.91,148.69,148.69,23498.0,137.5812,137.6182,137.4149,137.4149,23498.0
2015-06-08 15:55:00,148.68,148.84,148.66,148.7,32907.0,137.4057,137.5535,137.3872,137.4241,32907.0
2015-06-09 09:30:00,148.61,148.61,148.61,148.61,2834.0,137.341,137.341,137.341,137.341,2834.0
2015-06-09 09:35:00,149.38,149.41,148.81,149.39,4207.0,138.0526,138.0803,137.5258,138.0618,4207.0
2015-06-09 09:40:00,149.41,149.47,149.19,149.19,2500.0,138.0803,138.1358,137.877,137.877,2500.0
2015-06-09 09:45:00,149.16,149.62,149.05,149.62,2091.0,137.8493,138.2744,137.7476,138.2744,2091.0
2015-06-09 09:50:00,149.42,149.76,148.99,149.15,5600.0,138.0895,138.4038,137.6921,137.84,5600.0
2015-06-09 09:55:00,149.19,149.19,148.52,148.52,5945.0,137.877,137.877,137.2578,137.2578,5945.0
2015-06-09 10:00:00,148.52,148.82,148.38,148.52,14989.0,137.2578,137.535,137.1284,137.2578,14989.0
2015-06-09 10:05:00,148.48,148.66,148.48,148.52,6651.0,137.2208,137.3872,137.2208,137.2578,6651.0
2015-06-09 10:10:00,148.5,148.51,148.05,148.05,3798.0,137.2393,137.2485,136.8234,136.8234,3798.0
2015-06-09 10:15:00,147.99,147.99,147.72,147.72,2800.0,136.768,136.768,136.5185,136.5185,2800.0
2015-06-09 10:20:00,147.68,148.13,147.66,148.13,3833.0,136.4815,136.8974,136.463,136.8974,3833.0
2015-06-09 10:25:00,147.96,148.12,147.9,147.97,5919.0,136.7403,136.8881,136.6848,136.7495,5919.0
2015-06-09 10:30:00,148.01,148.08,147.81,148.07,9779.0,136.7865,136.8512,136.6016,136.8419,9779.0
2015-06-09 10:35:00,148.07,148.44,148.07,148.44,5412.0,136.8419,137.1839,136.8419,137.1839,5412.0
2015-06-09 10:40:00,148.32,148.46,148.3,148.45,500.0,137.073,137.2023,137.0545,137.1931,500.0
2015-06-09 10:45:00,148.32,148.33,148.12,148.12,3700.0,137.073,137.0822,136.8881,136.8881,3700.0
2015-06-09 10:50:00,148.1,148.26,148.1,148.23,4951.0,136.8696,137.0175,136.8696,136.9898,4951.0
2015-06-09 10:55:00,148.22,148.65,148.2,148.52,9104.0,136.9805,137.3779,136.9621,137.2578,9104.0
2015-06-09 11:00:00,148.55,148.66,148.52,148.59,1600.0,137.2855,137.3872,137.2578,137.3225,1600.0
2015-06-09 11:05:00,148.66,149.2,148.66,149.01,15995.0,137.3872,137.8862,137.3872,137.7106,15995.0
2015-06-09 11:10:00,149.01,149.19,148.99,149.19,2850.0,137.7106,137.877,137.6921,137.877,2850.0
2015-06-09 11:15:00,149.22,149.25,149.08,149.14,4300.0,137.9047,137.9324,137.7753,137.8308,4300.0
2015-06-09 11:20:00,149.24,149.32,149.21,149.21,4850.0,137.9232,137.9971,137.8955,137.8955,4850.0
2015-06-09 11:25:00,149.26,149.43,149.26,149.43,8660.0,137.9417,138.0988,137.9417,138.0988,8660.0
2015-06-09 11:30:00,149.45,149.72,149.45,149.65,1850.0,138.1173,138.3668,138.1173,138.3021,1850.0
2015-06-09 11:35:00,149.72,149.79,149.66,149.79,3096.0,138.3668,138.4315,138.3113,138.4315,3096.0
2015-06-09 11:40:00,149.8,149.9,149.57,149.65,12010.0,138.4407,138.5331,138.2282,138.3021,12010.0
2015-06-09 11:45:00,149.7,149.7,149.28,149.28,4300.0,138.3483,138.3483,137.9602,137.9602,4300.0
2015-06-09 11:50:00,149.3,149.43,149.3,149.39,1840.0,137.9786,138.0988,137.9786,138.0618,1840.0
2015-06-09 11:55:00,149.36,149.45,149.11,149.25,5403.0,138.0341,138.1173,137.803,137.9324,5403.0
2015-06-09 12:00:00,149.22,149.28,149.14,149.16,1500.0,137.9047,137.9602,137.8308,137.8493,1500.0
2015-06-09 12:05:00,149.14,149.35,149.14,149.33,3852.0,137.8308,138.0248,137.8308,138.0064,3852.0
2015-06-09 12:10:00,149.4,149.4,149.08,149.11,14895.0,138.0711,138.0711,137.7753,137.803,14895.0
2015-06-09 12:15:00,149.15,149.19,149.07,149.17,11100.0,137.84,137.877,137.7661,137.8585,11100.0
2015-06-09 12:20:00,149.17,149.25,149.17,149.25,1550.0,137.8585,137.9324,137.8585,137.9324,1550.0
2015-06-09 12:25:00,149.2,149.26,149.07,149.07,7969.0,137.8862,137.9417,137.7661,137.7661,7969.0
2015-06-09 12:30:00,149.06,149.09,148.99,149.0,4150.0,137.7568,137.7846,137.6921,137.7014,4150.0
2015-06-09 12:35:00,148.96,149.18,148.93,149.18,3000.0,137.6644,137.8677,137.6367,137.8677,3000.0
2015-06-09 12:40:00,149.25,149.28,149.25,149.28,1100.0,137.9324,137.9602,137.9324,137.9602,1100.0
2015-06-09 12:45:00,149.25,149.25,149.1,149.2,2800.0,137.9324,137.9324,137.7938,137.8862,2800.0
2015-06-09 12:50:00,149.19,149.26,149.19,149.26,600.0,137.877,137.9417,137.877,137.9417,600.0
2015-06-09 12:55:00,149.26,149.43,149.26,149.36,7476.0,137.9417,138.0988,137.9417,138.0341,7476.0
2015-06-09 13:00:00,149.37,149.55,149.31,149.48,2700.0,138.0433,138.2097,137.9879,138.145,2700.0
2015-06-09 13:05:00,149.47,149.48,149.29,149.36,5862.0,138.1358,138.145,137.9694,138.0341,5862.0
2015-06-09 13:10:00,149.32,149.32,148.88,148.88,7000.0,137.9971,137.9971,137.5905,137.5905,7000.0
2015-06-09 13:15:00,148.86,149.14,148.83,149.06,3487.0,137.572,137.8308,137.5443,137.7568,3487.0
2015-06-09 13:20:00,149.05,149.26,149.0,149.11,5772.0,137.7476,137.9417,137.7014,137.803,5772.0
2015-06-09 13:25:00,149.1,149.1,148.76,148.84,2240.0,137.7938,137.7938,137.4796,137.5535,2240.0
2015-06-09 13:30:00,148.84,149.01,148.84,149.01,1900.0,137.5535,137.7106,137.5535,137.7106,1900.0
2015-06-09 13:35:00,149.01,149.08,148.95,149.05,3172.0,137.7106,137.7753,137.6552,137.7476,3172.0
2015-06-09 13:40:00,149.1,149.15,148.85,148.85,3600.0,137.7938,137.84,137.5628,137.5628,3600.0
2015-06-09 13:45:00,148.89,149.01,148.82,148.9,5598.0,137.5997,137.7106,137.535,137.609,5598.0
2015-06-09 13:50:00,148.89,148.89,148.52,148.65,15695.0,137.5997,137.5997,137.2578,137.3779,15695.0
2015-06-09 13:55:00,148.69,148.69,148.5,148.64,8518.0,137.4149,137.4149,137.2393,137.3687,8518.0
2015-06-09 14:00:00,148.69,148.98,148.66,148.98,1800.0,137.4149,137.6829,137.3872,137.6829,1800.0
2015-06-09 14:05:00,148.93,148.99,148.89,148.95,4920.0,137.6367,137.6921,137.5997,137.6552,4920.0
2015-06-09 14:10:00,148.92,149.04,148.86,148.86,7350.0,137.6275,137.7384,137.572,137.572,7350.0
2015-06-09 14:15:00,148.92,149.12,148.92,149.09,3500.0,137.6275,137.8123,137.6275,137.7846,3500.0
2015-06-09 14:20:00,149.05,149.2,148.94,149.2,10500.0,137.7476,137.8862,137.6459,137.8862,10500.0
2015-06-09 14:25:00,149.19,149.21,149.0,149.07,2965.0,137.877,137.8955,137.7014,137.7661,2965.0
2015-06-09 14:30:00,149.04,149.05,148.92,148.93,14200.0,137.7384,137.7476,137.6275,137.6367,14200.0
2015-06-09 14:35:00,148.9,149.1,148.9,149.08,3100.0,137.609,137.7938,137.609,137.7753,3100.0
2015-06-09 14:40:00,149.07,149.07,148.83,148.83,3100.0,137.7661,137.7661,137.5443,137.5443,3100.0
2015-06-09 14:45:00,148.76,148.82,148.56,148.59,5822.0,137.4796,137.535,137.2948,137.3225,5822.0
2015-06-09 14:50:00,148.63,148.63,148.31,148.33,4200.0,137.3594,137.3594,137.0637,137.0822,4200.0
2015-06-09 14:55:00,148.36,148.63,148.32,148.54,4600.0,137.1099,137.3594,137.073,137.2763,4600.0
2015-06-09 15:00:00,148.62,148.64,148.55,148.57,4242.0,137.3502,137.3687,137.2855,137.304,4242.0
2015-06-09 15:05:00,148.6,148.7,148.55,148.63,4600.0,137.3317,137.4241,137.2855,137.3594,4600.0
2015-06-09 15:10:00,148.59,148.78,148.5,148.78,8494.0,137.3225,137.4981,137.2393,137.4981,8494.0
2015-06-09 15:15:00,148.77,148.84,148.72,148.79,7594.0,137.4888,137.5535,137.4426,137.5073,7594.0
2015-06-09 15:20:00,148.76,148.76,148.57,148.57,7247.0,137.4796,137.4796,137.304,137.304,7247.0
2015-06-09 15:25:00,148.61,148.64,148.39,148.6,8500.0,137.341,137.3687,137.1376,137.3317,8500.0
2015-06-09 15:30:00,148.6,148.6,148.46,148.48,8760.0,137.3317,137.3317,137.2023,137.2208,8760.0
2015-06-09 15:35:00,148.46,148.74,148.46,148.73,8850.0,137.2023,137.4611,137.2023,137.4519,8850.0
2015-06-09 15:40:00,148.7,148.72,148.56,148.61,16782.0,137.4241,137.4426,137.2948,137.341,16782.0
2015-06-09 15:45:00,148.6,148.66,148.52,148.64,11642.0,137.3317,137.3872,137.2578,137.3687,11642.0
2015-06-09 15:50:00,148.64,148.77,148.63,148.75,16931.0,137.3687,137.4888,137.3594,137.4703,16931.0
2015-06-09 15:55:00,148.73,148.87,148.6,148.64,42835.0,137.4519,137.5812,137.3317,137.3687,42835.0
2015-06-10 09:30:00,149.73,149.84,149.73,149.84,2318.0,138.376,138.4777,138.376,138.4777,2318.0
2015-06-10 09:35:00,149.85,149.99,149.85,149.99,1200.0,138.4869,138.6163,138.4869,138.6163,1200.0
2015-06-10 09:40:00,149.94,150.37,149.9,150.29,6193.0,138.5701,138.9675,138.5331,138.8936,6193.0
2015-06-10 09:45:00,150.33,150.57,150.2,150.37,6900.0,138.9305,139.1523,138.8104,138.9675,6900.0
2015-06-10 09:50:00,150.36,150.5,150.12,150.5,4700.0,138.9583,139.0876,138.7365,139.0876,4700.0
2015-06-10 09:55:00,150.5,150.73,150.48,150.7,3400.0,139.0876,139.3002,139.0692,139.2725,3400.0
2015-06-10 10:00:00,150.66,151.35,150.61,151.28,9557.0,139.2355,139.8732,139.1893,139.8085,9557.0
2015-06-10 10:05:00,151.18,151.27,150.97,151.09,3000.0,139.7161,139.7993,139.522,139.6329,3000.0
2015-06-10 10:10:00,151.14,151.33,151.01,151.16,15568.0,139.6791,139.8547,139.559,139.6976,15568.0
2015-06-10 10:15:00,151.15,151.37,151.06,151.11,7517.0,139.6884,139.8917,139.6052,139.6514,7517.0
2015-06-10 10:20:00,151.06,151.42,151.06,151.42,5600.0,139.6052,139.9379,139.6052,139.9379,5600.0
2015-06-10 10:25:00,151.34,151.41,151.16,151.17,7566.0,139.8639,139.9286,139.6976,139.7068,7566.0
2015-06-10 10:30:00,151.28,151.92,151.28,151.92,6900.0,139.8085,140.4,139.8085,140.4,6900.0
2015-06-10 10:35:00,151.92,152.16,151.45,151.52,10977.0,140.4,140.6218,139.9656,140.0303,10977.0
2015-06-10 10:40:00,151.52,151.78,151.47,151.55,8839.0,140.0303,140.2706,139.9841,140.058,8839.0
2015-06-10 10:45:00,151.5,151.59,151.46,151.59,3200.0,140.0118,140.095,139.9748,140.095,3200.0
2015-06-10 10:50:00,151.61,151.78,151.53,151.75,19199.0,140.1135,140.2706,140.0395,140.2429,19199.0
2015-06-10 10:55:00,151.74,151.8,151.57,151.69,21235.0,140.2336,140.2891,140.0765,140.1874,21235.0
2015-06-10 11:00:00,151.76,152.09,151.75,151.9,8860.0,140.2521,140.5571,140.2429,140.3815,8860.0
2015-06-10 11:05:00,151.88,152.15,151.88,152.15,3434.0,140.363,140.6125,140.363,140.6125,3434.0
2015-06-10 11:10:00,152.09,152.67,151.98,152.49,8800.0,140.5571,141.0931,140.4554,140.9267,8800.0
2015-06-10 11:15:00,152.53,152.64,152.22,152.45,9928.0,140.9637,141.0654,140.6772,140.8898,9928.0
2015-06-10 11:20:00,152.44,152.63,152.35,152.63,4400.0,140.8805,141.0561,140.7974,141.0561,4400.0
2015-06-10 11:25:00,152.65,152.65,152.25,152.37,6400.0,141.0746,141.0746,140.7049,140.8158,6400.0
2015-06-10 11:30:00,152.47,152.64,152.44,152.64,14523.0,140.9083,141.0654,140.8805,141.0654,14523.0
2015-06-10 11:35:00,152.55,152.67,152.51,152.64,9450.0,140.9822,141.0931,140.9452,141.0654,9450.0
2015-06-10 11:40:00,152.65,152.65,152.21,152.26,20150.0,141.0746,141.0746,140.668,140.7142,20150.0
2015-06-10 11:45:00,152.3,152.56,152.21,152.55,16400.0,140.7512,140.9914,140.668,140.9822,16400.0
2015-06-10 11:50:00,152.46,152.63,152.45,152.59,9822.0,140.899,141.0561,140.8898,141.0192,9822.0
2015-06-10 11:55:00,152.55,152.6,152.42,152.42,4401.0,140.9822,141.0284,140.8621,140.8621,4401.0
2015-06-10 12:00:00,152.39,152.53,152.39,152.53,3850.0,140.8343,140.9637,140.8343,140.9637,3850.0
2015-06-10 12:05:00,152.49,152.63,152.46,152.5,7790.0,140.9267,141.0561,140.899,140.936,7790.0
2015-06-10 12:10:00,152.49,152.51,152.43,152.44,9000.0,140.9267,140.9452,140.8713,140.8805,9000.0
2015-06-10 12:15:00,152.4,152.4,152.31,152.35,2800.0,140.8436,140.8436,140.7604,140.7974,2800.0
2015-06-10 12:20:00,152.35,152.43,152.16,152.25,13185.0,140.7974,140.8713,140.6218,140.7049,13185.0
2015-06-10 12:25:00,152.13,152.18,152.01,152.1,3150.0,140.594,140.6403,140.4831,140.5663,3150.0
2015-06-10 12:30:00,152.08,152.08,151.84,151.84,2200.0,140.5478,140.5478,140.326,140.326,2200.0
2015-06-10 12:35:00,151.82,152.04,151.82,151.87,56851.0,140.3076,140.5109,140.3076,140.3538,56851.0
2015-06-10 12:40:00,151.83,151.83,151.68,151.68,2012.0,140.3168,140.3168,140.1782,140.1782,2012.0
2015-06-10 12:45:00,151.67,151.72,151.42,151.52,11722.0,140.1689,140.2151,139.9379,140.0303,11722.0
2015-06-10 12:50:00,151.46,151.56,151.42,151.47,4800.0,139.9748,140.0673,139.9379,139.9841,4800.0
2015-06-10 12:55:00,151.51,151.52,151.18,151.18,2900.0,140.0211,140.0303,139.7161,139.7161,2900.0
2015-06-10 13:00:00,151.15,151.8,151.15,151.63,12400.0,139.6884,140.2891,139.6884,140.132,12400.0
2015-06-10 13:05:00,151.63,151.63,151.38,151.45,2900.0,140.132,140.132,139.9009,139.9656,2900.0
2015-06-10 13:10:00,151.36,151.88,151.36,151.8,16625.0,139.8824,140.363,139.8824,140.2891,16625.0
2015-06-10 13:15:00,151.81,152.71,151.77,152.49,39407.0,140.2983,141.1301,140.2613,140.9267,39407.0
2015-06-10 13:20:00,152.35,152.54,151.98,151.98,8022.0,140.7974,140.973,140.4554,140.4554,8022.0
2015-06-10 13:25:00,151.98,152.2,151.98,152.09,6475.0,140.4554,140.6587,140.4554,140.5571,6475.0
2015-06-10 13:30:00,152.11,152.31,152.03,152.06,6598.0,140.5756,140.7604,140.5016,140.5294,6598.0
2015-06-10 13:35:00,152.2,152.2,152.01,152.02,3800.0,140.6587,140.6587,140.4831,140.4924,3800.0
2015-06-10 13:40:00,152.01,152.01,151.53,151.71,9505.0,140.4831,140.4831,140.0395,140.2059,9505.0
2015-06-10 13:45:00,151.7,151.98,151.7,151.78,14436.0,140.1967,140.4554,140.1967,140.2706,14436.0
2015-06-10 13:50:00,151.72,152.21,151.72,152.03,6300.0,140.2151,140.668,140.2151,140.5016,6300.0
2015-06-10 13:55:00,152.08,152.35,152.08,152.2,5118.0,140.5478,140.7974,140.5478,140.6587,5118.0
2015-06-10 14:00:00,152.24,152.45,152.17,152.45,4800.0,140.6957,140.8898,140.631,140.8898,4800.0
2015-06-10 14:05:00,152.45,152.56,152.36,152.36,4215.0,140.8898,140.9914,140.8066,140.8066,4215.0
2015-06-10 14:10:00,152.42,152.72,152.42,152.72,4750.0,140.8621,141.1393,140.8621,141.1393,4750.0
2015-06-10 14:15:00,152.73,152.8,152.58,152.8,6101.0,141.1485,141.2132,141.0099,141.2132,6101.0
2015-06-10 14:20:00,152.84,152.97,152.77,152.77,6762.0,141.2502,141.3703,141.1855,141.1855,6762.0
2015-06-10 14:25:00,152.75,152.76,152.51,152.7,2750.0,141.167,141.1763,140.9452,141.1208,2750.0
2015-06-10 14:30:00,152.69,152.84,152.65,152.81,5040.0,141.1116,141.2502,141.0746,141.2225,5040.0
2015-06-10 14:35:00,152.82,152.82,152.5,152.6,7400.0,141.2317,141.2317,140.936,141.0284,7400.0
2015-06-10 14:40:00,152.59,152.73,152.59,152.68,3800.0,141.0192,141.1485,141.0192,141.1023,3800.0
2015-06-10 14:45:00,152.75,153.0,152.67,153.0,13050.0,141.167,141.3981,141.0931,141.3981,13050.0
2015-06-10 14:50:00,153.0,153.15,152.86,153.07,10263.0,141.3981,141.5367,141.2687,141.4628,10263.0
2015-06-10 14:55:00,153.15,153.39,153.1,153.21,10103.0,141.5367,141.7585,141.4905,141.5921,10103.0
2015-06-10 15:00:00,153.21,153.21,152.72,152.72,9747.0,141.5921,141.5921,141.1393,141.1393,9747.0
2015-06-10 15:05:00,152.74,152.74,152.46,152.46,10000.0,141.1578,141.1578,140.899,140.899,10000.0
2015-06-10 15:10:00,152.49,152.58,152.49,152.54,3214.0,140.9267,141.0099,140.9267,140.973,3214.0
2015-06-10 15:15:00,152.49,152.49,152.14,152.16,7900.0,140.9267,140.9267,140.6033,140.6218,7900.0
2015-06-10 15:20:00,152.16,152.22,151.93,151.96,14400.0,140.6218,140.6772,140.4092,140.4369,14400.0
2015-06-10 15:25:00,152.03,152.03,151.84,151.93,5006.0,140.5016,140.5016,140.326,140.4092,5006.0
2015-06-10 15:30:00,151.93,152.01,151.89,152.01,9416.0,140.4092,140.4831,140.3722,140.4831,9416.0
2015-06-10 15:35:00,151.99,152.14,151.94,152.14,6730.0,140.4647,140.6033,140.4185,140.6033,6730.0
2015-06-10 15:40:00,152.14,152.15,152.0,152.05,11575.0,140.6033,140.6125,140.4739,140.5201,11575.0
2015-06-10 15:45:00,152.04,152.08,151.95,151.95,9968.0,140.5109,140.5478,140.4277,140.4277,9968.0
2015-06-10 15:50:00,151.98,151.98,151.72,151.77,17536.0,140.4554,140.4554,140.2151,140.2613,17536.0
2015-06-10 15:55:00,151.75,151.81,151.62,151.66,22669.0,140.2429,140.2983,140.1227,140.1597,22669.0
2015-06-11 09:30:00,151.87,153.15,151.01,151.69,10505.0,140.3538,141.5367,139.559,140.1874,10505.0
2015-06-11 09:35:00,151.8,151.89,151.64,151.89,25500.0,140.2891,140.3722,140.1412,140.3722,25500.0
2015-06-11 09:40:00,152.21,152.39,151.98,152.0,3324.0,140.668,140.8343,140.4554,140.4739,3324.0
2015-06-11 09:45:00,152.16,152.21,152.0,152.0,7789.0,140.6218,140.668,140.4739,140.4739,7789.0
2015-06-11 09:50:00,152.0,152.16,151.77,151.77,9674.0,140.4739,140.6218,140.2613,140.2613,9674.0
2015-06-11 09:55:00,151.82,152.1,151.41,152.1,13086.0,140.3076,140.5663,139.9286,140.5663,13086.0
2015-06-11 10:00:00,151.96,152.32,151.92,152.2,2475.0,140.4369,140.7696,140.4,140.6587,2475.0
2015-06-11 10:05:00,152.2,152.21,152.04,152.09,2406.0,140.6587,140.668,140.5109,140.5571,2406.0
2015-06-11 10:10:00,152.06,152.41,152.06,152.41,2300.0,140.5294,140.8528,140.5294,140.8528,2300.0
2015-06-11 10:15:00,152.34,152.67,152.34,152.62,4005.0,140.7881,141.0931,140.7881,141.0469,4005.0
2015-06-11 10:20:00,152.49,152.61,152.18,152.18,11910.0,140.9267,141.0376,140.6403,140.6403,11910.0
2015-06-11 10:25:00,152.09,152.09,151.63,151.63,1967.0,140.5571,140.5571,140.132,140.132,1967.0
2015-06-11 10:30:00,151.52,151.66,151.5,151.6,13150.0,140.0303,140.1597,140.0118,140.1042,13150.0
2015-06-11 10:35:00,151.58,151.61,151.28,151.33,9450.0,140.0857,140.1135,139.8085,139.8547,9450.0
2015-06-11 10:40:00,151.28,151.79,151.28,151.66,3800.0,139.8085,140.2798,139.8085,140.1597,3800.0
2015-06-11 10:45:00,151.59,151.68,151.52,151.66,6700.0,140.095,140.1782,140.0303,140.1597,6700.0
2015-06-11 10:50:00,151.65,151.69,151.22,151.3,5600.0,140.1504,140.1874,139.753,139.827,5600.0
2015-06-11 10:55:00,151.35,151.43,151.35,151.36,11001.0,139.8732,139.9471,139.8732,139.8824,11001.0
2015-06-11 11:00:00,151.36,151.57,151.33,151.48,3000.0,139.8824,140.0765,139.8547,139.9933,3000.0
2015-06-11 11:05:00,151.6,151.66,151.57,151.57,900.0,140.1042,140.1597,140.0765,140.0765,900.0
2015-06-11 11:10:00,151.61,151.66,151.52,151.52,14783.0,140.1135,140.1597,140.0303,140.0303,14783.0
2015-06-11 11:15:00,151.54,151.58,151.2,151.27,4468.0,140.0488,140.0857,139.7346,139.7993,4468.0
2015-06-11 11:20:00,151.2,151.2,150.84,150.91,4760.0,139.7346,139.7346,139.4019,139.4666,4760.0
2015-06-11 11:25:00,150.96,151.07,150.88,151.06,6690.0,139.5128,139.6144,139.4388,139.6052,6690.0
2015-06-11 11:30:00,151.02,151.24,151.02,151.19,2581.0,139.5682,139.7715,139.5682,139.7253,2581.0
2015-06-11 11:35:00,151.2,151.24,151.15,151.15,900.0,139.7346,139.7715,139.6884,139.6884,900.0
2015-06-11 11:40:00,151.13,151.26,151.05,151.22,5910.0,139.6699,139.79,139.5959,139.753,5910.0
2015-06-11 11:45:00,151.21,151.24,151.13,151.22,4700.0,139.7438,139.7715,139.6699,139.753,4700.0
2015-06-11 11:50:00,151.18,151.48,151.18,151.47,2000.0,139.7161,139.9933,139.7161,139.9841,2000.0
2015-06-11 11:55:00,151.47,151.48,151.23,151.23,4725.0,139.9841,139.9933,139.7623,139.7623,4725.0
2015-06-11 12:00:00,151.18,151.21,151.08,151.15,2846.0,139.7161,139.7438,139.6237,139.6884,2846.0
2015-06-11 12:05:00,151.25,151.25,151.1,151.1,2400.0,139.7808,139.7808,139.6421,139.6421,2400.0
2015-06-11 12:10:00,151.12,151.26,151.12,151.26,700.0,139.6606,139.79,139.6606,139.79,700.0
2015-06-11 12:15:00,151.26,151.43,151.26,151.32,6300.0,139.79,139.9471,139.79,139.8455,6300.0
2015-06-11 12:20:00,151.4,151.52,151.34,151.5,7098.0,139.9194,140.0303,139.8639,140.0118,7098.0
2015-06-11 12:25:00,151.5,151.5,151.42,151.49,2100.0,140.0118,140.0118,139.9379,140.0026,2100.0
2015-06-11 12:30:00,151.49,151.55,151.44,151.49,3335.0,140.0026,140.058,139.9564,140.0026,3335.0
2015-06-11 12:35:00,151.51,151.6,151.38,151.6,8458.0,140.0211,140.1042,139.9009,140.1042,8458.0
2015-06-11 12:40:00,151.57,151.59,151.52,151.59,300.0,140.0765,140.095,140.0303,140.095,300.0
2015-06-11 12:45:00,151.59,151.64,151.5,151.54,5600.0,140.095,140.1412,140.0118,140.0488,5600.0
2015-06-11 12:50:00,151.5,151.55,151.43,151.55,7775.0,140.0118,140.058,139.9471,140.058,7775.0
2015-06-11 12:55:00,151.65,151.73,151.65,151.71,1100.0,140.1504,140.2244,140.1504,140.2059,1100.0
2015-06-11 13:00:00,151.66,151.7,151.46,151.5,1800.0,140.1597,140.1967,139.9748,140.0118,1800.0
2015-06-11 13:05:00,151.47,151.48,151.35,151.35,1700.0,139.9841,139.9933,139.8732,139.8732,1700.0
2015-06-11 13:10:00,151.35,151.46,151.31,151.35,6100.0,139.8732,139.9748,139.8362,139.8732,6100.0
2015-06-11 13:15:00,151.34,151.48,151.34,151.48,2800.0,139.8639,139.9933,139.8639,139.9933,2800.0
2015-06-11 13:20:00,151.49,151.55,151.48,151.51,3900.0,140.0026,140.058,139.9933,140.0211,3900.0
2015-06-11 13:25:00,151.53,151.69,151.52,151.69,700.0,140.0395,140.1874,140.0303,140.1874,700.0
2015-06-11 13:30:00,151.69,151.69,151.52,151.53,1929.0,140.1874,140.1874,140.0303,140.0395,1929.0
2015-06-11 13:35:00,151.52,151.56,151.48,151.49,6943.0,140.0303,140.0673,139.9933,140.0026,6943.0
2015-06-11 13:40:00,151.49,151.56,151.44,151.56,4500.0,140.0026,140.0673,139.9564,140.0673,4500.0
2015-06-11 13:45:00,151.62,151.74,151.58,151.58,2013.0,140.1227,140.2336,140.0857,140.0857,2013.0
2015-06-11 13:50:00,151.55,151.74,151.53,151.65,12391.0,140.058,140.2336,140.0395,140.1504,12391.0
2015-06-11 13:55:00,151.68,151.68,151.45,151.46,8500.0,140.1782,140.1782,139.9656,139.9748,8500.0
2015-06-11 14:00:00,151.39,151.42,151.39,151.42,300.0,139.9102,139.9379,139.9102,139.9379,300.0
2015-06-11 14:05:00,151.38,151.41,151.27,151.33,5755.0,139.9009,139.9286,139.7993,139.8547,5755.0
2015-06-11 14:10:00,151.36,151.43,151.34,151.34,1200.0,139.8824,139.9471,139.8639,139.8639,1200.0
2015-06-11 14:15:00,151.37,151.39,151.3,151.34,4000.0,139.8917,139.9102,139.827,139.8639,4000.0
2015-06-11 14:20:00,151.34,151.39,151.28,151.38,1900.0,139.8639,139.9102,139.8085,139.9009,1900.0
2015-06-11 14:25:00,151.38,151.39,151.3,151.39,3500.0,139.9009,139.9102,139.827,139.9102,3500.0
2015-06-11 14:30:00,151.41,151.46,151.36,151.45,4300.0,139.9286,139.9748,139.8824,139.9656,4300.0
2015-06-11 14:35:00,151.45,151.66,151.45,151.66,2631.0,139.9656,140.1597,139.9656,140.1597,2631.0
2015-06-11 14:40:00,151.67,151.79,151.61,151.72,5553.0,140.1689,140.2798,140.1135,140.2151,5553.0
2015-06-11 14:45:00,151.72,151.87,151.72,151.84,5400.0,140.2151,140.3538,140.2151,140.326,5400.0
2015-06-11 14:50:00,151.84,151.92,151.84,151.92,2600.0,140.326,140.4,140.326,140.4,2600.0
2015-06-11 14:55:00,151.87,152.11,151.83,152.0,9425.0,140.3538,140.5756,140.3168,140.4739,9425.0
2015-06-11 15:00:00,152.03,152.27,152.03,152.16,6200.0,140.5016,140.7234,140.5016,140.6218,6200.0
2015-06-11 15:05:00,152.16,152.16,151.93,151.93,4810.0,140.6218,140.6218,140.4092,140.4092,4810.0
2015-06-11 15:10:00,151.92,151.92,151.71,151.71,3900.0,140.4,140.4,140.2059,140.2059,3900.0
2015-06-11 15:15:00,151.7,151.72,151.58,151.61,3399.0,140.1967,140.2151,140.0857,140.1135,3399.0
2015-06-11 15:20:00,151.62,151.85,151.61,151.85,12451.0,140.1227,140.3353,140.1135,140.3353,12451.0
2015-06-11 15:25:00,151.86,152.03,151.81,152.01,8553.0,140.3445,140.5016,140.2983,140.4831,8553.0
2015-06-11 15:30:00,152.01,152.16,152.0,152.11,7746.0,140.4831,140.6218,140.4739,140.5756,7746.0
2015-06-11 15:35:00,152.09,152.3,152.02,152.04,14935.0,140.5571,140.7512,140.4924,140.5109,14935.0
2015-06-11 15:40:00,152.02,152.06,151.94,151.98,10289.0,140.4924,140.5294,140.4185,140.4554,10289.0
2015-06-11 15:45:00,151.94,152.1,151.91,151.91,25508.0,140.4185,140.5663,140.3907,140.3907,25508.0
2015-06-11 15:50:00,151.91,152.03,151.91,152.03,23544.0,140.3907,140.5016,140.3907,140.5016,23544.0
2015-06-11 15:55:00,152.02,152.03,151.87,151.98,93842.0,140.4924,140.5016,140.3538,140.4554,93842.0
2015-06-12 09:30:00,151.51,151.51,150.52,150.53,4233.0,140.0211,140.0211,139.1061,139.1154,4233.0
2015-06-12 09:35:00,150.77,150.94,149.45,149.46,23622.0,139.3372,139.4943,138.1173,138.1265,23622.0
2015-06-12 09:40:00,149.44,149.74,148.82,149.45,12284.0,138.108,138.3853,137.535,138.1173,12284.0
2015-06-12 09:45:00,149.49,149.87,149.3,149.3,7900.0,138.1542,138.5054,137.9786,137.9786,7900.0
2015-06-12 09:50:00,149.29,149.29,149.0,149.25,6815.0,137.9694,137.9694,137.7014,137.9324,6815.0
2015-06-12 09:55:00,149.02,149.28,148.83,148.85,3400.0,137.7199,137.9602,137.5443,137.5628,3400.0
2015-06-12 10:00:00,149.07,149.43,148.84,149.43,6028.0,137.7661,138.0988,137.5535,138.0988,6028.0
2015-06-12 10:05:00,149.44,149.56,149.1,149.43,9524.0,138.108,138.2189,137.7938,138.0988,9524.0
2015-06-12 10:10:00,149.36,149.4,148.95,148.95,12451.0,138.0341,138.0711,137.6552,137.6552,12451.0
2015-06-12 10:15:00,148.93,149.01,148.68,148.79,8032.0,137.6367,137.7106,137.4057,137.5073,8032.0
2015-06-12 10:20:00,148.7,148.79,148.53,148.6,8946.0,137.4241,137.5073,137.267,137.3317,8946.0
2015-06-12 10:25:00,148.6,148.64,148.4,148.45,9062.0,137.3317,137.3687,137.1469,137.1931,9062.0
2015-06-12 10:30:00,148.39,148.46,148.09,148.09,6404.0,137.1376,137.2023,136.8604,136.8604,6404.0
2015-06-12 10:35:00,148.01,148.1,147.79,147.98,5400.0,136.7865,136.8696,136.5831,136.7587,5400.0
2015-06-12 10:40:00,148.08,148.27,147.8,148.16,6300.0,136.8512,137.0267,136.5924,136.9251,6300.0
2015-06-12 10:45:00,148.14,148.16,147.88,147.92,4100.0,136.9066,136.9251,136.6663,136.7033,4100.0
2015-06-12 10:50:00,148.01,148.08,147.89,148.0,6050.0,136.7865,136.8512,136.6756,136.7772,6050.0
2015-06-12 10:55:00,147.99,148.05,147.88,148.0,8186.0,136.768,136.8234,136.6663,136.7772,8186.0
2015-06-12 11:00:00,147.95,148.11,147.93,148.11,5262.0,136.731,136.8789,136.7125,136.8789,5262.0
2015-06-12 11:05:00,148.11,148.17,147.97,147.97,7200.0,136.8789,136.9343,136.7495,136.7495,7200.0
2015-06-12 11:10:00,147.95,148.46,147.88,148.36,11479.0,136.731,137.2023,136.6663,137.1099,11479.0
2015-06-12 11:15:00,148.43,148.6,148.31,148.6,4500.0,137.1746,137.3317,137.0637,137.3317,4500.0
2015-06-12 11:20:00,148.66,148.82,148.65,148.78,2200.0,137.3872,137.535,137.3779,137.4981,2200.0
2015-06-12 11:25:00,148.85,149.16,148.85,149.0,5783.0,137.5628,137.8493,137.5628,137.7014,5783.0
2015-06-12 11:30:00,149.0,149.04,148.9,149.04,6381.0,137.7014,137.7384,137.609,137.7384,6381.0
2015-06-12 11:35:00,148.99,149.35,148.98,149.35,6400.0,137.6921,138.0248,137.6829,138.0248,6400.0
2015-06-12 11:40:00,149.32,149.52,149.21,149.46,19350.0,137.9971,138.182,137.8955,138.1265,19350.0
2015-06-12 11:45:00,149.46,149.47,149.06,149.06,3985.0,138.1265,138.1358,137.7568,137.7568,3985.0
2015-06-12 11:50:00,149.0,149.1,148.93,148.95,6694.0,137.7014,137.7938,137.6367,137.6552,6694.0
2015-06-12 11:55:00,148.95,149.0,148.79,149.0,11414.0,137.6552,137.7014,137.5073,137.7014,11414.0
2015-06-12 12:00:00,148.98,149.05,148.75,148.75,10290.0,137.6829,137.7476,137.4703,137.4703,10290.0
2015-06-12 12:05:00,148.71,148.86,148.69,148.78,4004.0,137.4334,137.572,137.4149,137.4981,4004.0
2015-06-12 12:10:00,148.67,148.73,148.12,148.12,33037.0,137.3964,137.4519,136.8881,136.8881,33037.0
2015-06-12 12:15:00,148.16,148.25,148.04,148.14,4370.0,136.9251,137.0083,136.8142,136.9066,4370.0
2015-06-12 12:20:00,148.07,148.29,148.03,148.12,1900.0,136.8419,137.0452,136.8049,136.8881,1900.0
2015-06-12 12:25:00,148.12,148.22,148.12,148.16,1700.0,136.8881,136.9805,136.8881,136.9251,1700.0
2015-06-12 12:30:00,148.17,148.2,148.05,148.2,2500.0,136.9343,136.9621,136.8234,136.9621,2500.0
2015-06-12 12:35:00,148.2,148.32,148.1,148.14,2900.0,136.9621,137.073,136.8696,136.9066,2900.0
2015-06-12 12:40:00,148.14,148.26,148.05,148.23,2900.0,136.9066,137.0175,136.8234,136.9898,2900.0
2015-06-12 12:45:00,148.17,148.19,148.02,148.06,7905.0,136.9343,136.9528,136.7957,136.8327,7905.0
2015-06-12 12:50:00,148.05,148.07,147.14,147.61,34334.0,136.8234,136.8419,135.9824,136.4168,34334.0
2015-06-12 12:55:00,147.63,147.79,147.43,147.47,10803.0,136.4353,136.5831,136.2504,136.2874,10803.0
2015-06-12 13:00:00,147.49,147.66,147.43,147.6,6600.0,136.3059,136.463,136.2504,136.4076,6600.0
2015-06-12 13:05:00,147.58,147.71,147.53,147.61,7391.0,136.3891,136.5092,136.3429,136.4168,7391.0
2015-06-12 13:10:00,147.66,147.8,147.62,147.79,10000.0,136.463,136.5924,136.426,136.5831,10000.0
2015-06-12 13:15:00,147.75,147.84,147.71,147.82,11004.0,136.5462,136.6294,136.5092,136.6109,11004.0
2015-06-12 13:20:00,147.81,148.02,147.81,147.99,8845.0,136.6016,136.7957,136.6016,136.768,8845.0
2015-06-12 13:25:00,148.08,148.26,148.08,148.25,4000.0,136.8512,137.0175,136.8512,137.0083,4000.0
2015-06-12 13:30:00,148.24,148.34,148.14,148.14,3350.0,136.999,137.0914,136.9066,136.9066,3350.0
2015-06-12 13:35:00,148.16,148.16,147.9,147.99,5500.0,136.9251,136.9251,136.6848,136.768,5500.0
2015-06-12 13:40:00,148.0,148.05,147.93,147.93,4783.0,136.7772,136.8234,136.7125,136.7125,4783.0
2015-06-12 13:45:00,147.89,148.0,147.89,147.95,2641.0,136.6756,136.7772,136.6756,136.731,2641.0
2015-06-12 13:50:00,147.93,147.93,147.8,147.93,4636.0,136.7125,136.7125,136.5924,136.7125,4636.0
2015-06-12 13:55:00,147.92,147.94,147.85,147.93,4093.0,136.7033,136.7218,136.6386,136.7125,4093.0
2015-06-12 14:00:00,147.96,147.97,147.81,147.86,5457.0,136.7403,136.7495,136.6016,136.6478,5457.0
2015-06-12 14:05:00,147.86,148.05,147.8,148.01,6028.0,136.6478,136.8234,136.5924,136.7865,6028.0
2015-06-12 14:10:00,148.01,148.02,147.98,148.02,1400.0,136.7865,136.7957,136.7587,136.7957,1400.0
2015-06-12 14:15:00,148.0,148.02,147.92,147.96,5502.0,136.7772,136.7957,136.7033,136.7403,5502.0
2015-06-12 14:20:00,147.96,148.16,147.95,148.15,4250.0,136.7403,136.9251,136.731,136.9158,4250.0
2015-06-12 14:25:00,148.23,148.23,148.19,148.21,1403.0,136.9898,136.9898,136.9528,136.9713,1403.0
2015-06-12 14:30:00,148.2,148.2,148.0,148.0,8013.0,136.9621,136.9621,136.7772,136.7772,8013.0
2015-06-12 14:35:00,147.99,148.0,147.91,147.99,4532.0,136.768,136.7772,136.694,136.768,4532.0
2015-06-12 14:40:00,147.99,147.99,147.91,147.95,700.0,136.768,136.768,136.694,136.731,700.0
2015-06-12 14:45:00,147.96,148.0,147.94,147.95,9853.0,136.7403,136.7772,136.7218,136.731,9853.0
2015-06-12 14:50:00,147.97,148.0,147.94,147.98,6196.0,136.7495,136.7772,136.7218,136.7587,6196.0
2015-06-12 14:55:00,147.97,147.98,147.89,147.95,5036.0,136.7495,136.7587,136.6756,136.731,5036.0
2015-06-12 15:00:00,147.96,147.97,147.92,147.94,2950.0,136.7403,136.7495,136.7033,136.7218,2950.0
2015-06-12 15:05:00,147.93,147.96,147.84,147.9,12502.0,136.7125,136.7403,136.6294,136.6848,12502.0
2015-06-12 15:10:00,147.91,147.93,147.83,147.89,7022.0,136.694,136.7125,136.6201,136.6756,7022.0
2015-06-12 15:15:00,147.87,147.95,147.86,147.88,4955.0,136.6571,136.731,136.6478,136.6663,4955.0
2015-06-12 15:20:00,147.88,147.94,147.84,147.92,7672.0,136.6663,136.7218,136.6294,136.7033,7672.0
2015-06-12 15:25:00,147.9,148.0,147.89,148.0,14917.0,136.6848,136.7772,136.6756,136.7772,14917.0
2015-06-12 15:30:00,148.0,148.0,147.93,147.95,14715.0,136.7772,136.7772,136.7125,136.731,14715.0
2015-06-12 15:35:00,147.98,148.0,147.93,147.97,13402.0,136.7587,136.7772,136.7125,136.7495,13402.0
2015-06-12 15:40:00,147.97,148.06,147.95,148.01,14560.0,136.7495,136.8327,136.731,136.7865,14560.0
2015-06-12 15:45:00,148.02,148.06,147.95,147.95,9810.0,136.7957,136.8327,136.731,136.731,9810.0
2015-06-12 15:50:00,147.95,147.98,147.86,147.95,10690.0,136.731,136.7587,136.6478,136.731,10690.0
2015-06-12 15:55:00,147.93,148.05,147.88,147.89,26332.0,136.7125,136.8234,136.6663,136.6756,26332.0
2015-06-15 09:30:00,146.52,147.4,146.1,146.7,4400.0,135.4094,136.2227,135.0213,135.5758,4400.0
2015-06-15 09:35:00,146.57,147.15,146.3,146.66,1100.0,135.4557,135.9917,135.2061,135.5388,1100.0
2015-06-15 09:40:00,147.26,147.57,146.62,146.62,3437.0,136.0933,136.3798,135.5019,135.5019,3437.0
2015-06-15 09:45:00,146.68,147.05,146.41,146.41,8596.0,135.5573,135.8993,135.3078,135.3078,8596.0
2015-06-15 09:50:00,146.26,146.43,145.83,145.84,7100.0,135.1692,135.3263,134.7718,134.781,7100.0
2015-06-15 09:55:00,145.75,145.84,145.55,145.68,4206.0,134.6978,134.781,134.513,134.6331,4206.0
2015-06-15 10:00:00,145.6,146.06,145.58,145.69,15890.0,134.5592,134.9843,134.5407,134.6424,15890.0
2015-06-15 10:05:00,145.69,145.69,145.31,145.49,14370.0,134.6424,134.6424,134.2912,134.4576,14370.0
2015-06-15 10:10:00,145.49,145.86,145.36,145.67,6843.0,134.4576,134.7995,134.3374,134.6239,6843.0
2015-06-15 10:15:00,145.59,145.69,145.45,145.56,5709.0,134.55,134.6424,134.4206,134.5222,5709.0
2015-06-15 10:20:00,145.62,146.0,145.51,146.0,12773.0,134.5777,134.9289,134.476,134.9289,12773.0
2015-06-15 10:25:00,146.0,146.01,145.69,146.0,26543.0,134.9289,134.9381,134.6424,134.9289,26543.0
2015-06-15 10:30:00,146.0,146.18,145.87,146.17,6989.0,134.9289,135.0952,134.8087,135.086,6989.0
2015-06-15 10:35:00,146.21,146.5,146.19,146.36,8038.0,135.123,135.391,135.1045,135.2616,8038.0
2015-06-15 10:40:00,146.36,146.46,146.04,146.05,26380.0,135.2616,135.354,134.9658,134.9751,26380.0
2015-06-15 10:45:00,146.04,146.22,145.94,146.03,7024.0,134.9658,135.1322,134.8734,134.9566,7024.0
2015-06-15 10:50:00,146.06,146.12,145.45,145.58,16044.0,134.9843,135.0398,134.4206,134.5407,16044.0
2015-06-15 10:55:00,145.66,145.66,145.5,145.63,4676.0,134.6147,134.6147,134.4668,134.5869,4676.0
2015-06-15 11:00:00,145.67,146.35,145.67,146.18,4040.0,134.6239,135.2523,134.6239,135.0952,4040.0
2015-06-15 11:05:00,146.17,146.38,146.17,146.38,1900.0,135.086,135.2801,135.086,135.2801,1900.0
2015-06-15 11:10:00,146.42,146.84,146.42,146.77,3840.0,135.317,135.7052,135.317,135.6405,3840.0
2015-06-15 11:15:00,146.86,147.04,146.82,147.03,7280.0,135.7237,135.89,135.6867,135.8808,7280.0
2015-06-15 11:20:00,147.06,147.08,146.96,146.96,10001.0,135.9085,135.927,135.8161,135.8161,10001.0
2015-06-15 11:25:00,146.9,146.9,146.5,146.5,4086.0,135.7606,135.7606,135.391,135.391,4086.0
2015-06-15 11:30:00,146.33,146.4,146.29,146.4,1300.0,135.2339,135.2985,135.1969,135.2985,1300.0
2015-06-15 11:35:00,146.42,146.52,146.41,146.49,1900.0,135.317,135.4094,135.3078,135.3817,1900.0
2015-06-15 11:40:00,146.52,146.63,146.51,146.58,1500.0,135.4094,135.5111,135.4002,135.4649,1500.0
2015-06-15 11:45:00,146.6,146.65,146.53,146.61,4900.0,135.4834,135.5296,135.4187,135.4926,4900.0
2015-06-15 11:50:00,146.62,146.83,146.52,146.52,16881.0,135.5019,135.6959,135.4094,135.4094,16881.0
2015-06-15 11:55:00,146.52,146.53,146.31,146.45,1900.0,135.4094,135.4187,135.2154,135.3448,1900.0
2015-06-15 12:00:00,146.41,146.44,146.29,146.31,1300.0,135.3078,135.3355,135.1969,135.2154,1300.0
2015-06-15 12:05:00,146.32,146.46,146.3,146.3,3200.0,135.2246,135.354,135.2061,135.2061,3200.0
2015-06-15 12:10:00,146.34,146.34,146.17,146.29,3000.0,135.2431,135.2431,135.086,135.1969,3000.0
2015-06-15 12:15:00,146.31,146.31,146.11,146.11,2630.0,135.2154,135.2154,135.0305,135.0305,2630.0
2015-06-15 12:20:00,146.15,146.2,146.11,146.13,1937.0,135.0675,135.1137,135.0305,135.049,1937.0
2015-06-15 12:25:00,146.13,146.13,145.72,145.93,2200.0,135.049,135.049,134.6701,134.8642,2200.0
2015-06-15 12:30:00,145.96,146.04,145.69,145.84,2930.0,134.8919,134.9658,134.6424,134.781,2930.0
2015-06-15 12:35:00,145.8,145.84,145.72,145.76,1400.0,134.744,134.781,134.6701,134.7071,1400.0
2015-06-15 12:40:00,145.72,145.88,145.72,145.85,2200.0,134.6701,134.818,134.6701,134.7903,2200.0
2015-06-15 12:45:00,145.86,146.02,145.82,145.98,2018.0,134.7995,134.9474,134.7625,134.9104,2018.0
2015-06-15 12:50:00,145.97,146.02,145.84,145.95,3100.0,134.9012,134.9474,134.781,134.8827,3100.0
2015-06-15 12:55:00,145.88,145.89,145.7,145.86,4650.0,134.818,134.8272,134.6516,134.7995,4650.0
2015-06-15 13:00:00,145.89,145.9,145.65,145.67,5400.0,134.8272,134.8365,134.6054,134.6239,5400.0
2015-06-15 13:05:00,145.61,145.75,145.51,145.6,2900.0,134.5685,134.6978,134.476,134.5592,2900.0
2015-06-15 13:10:00,145.57,145.57,145.31,145.42,4010.0,134.5315,134.5315,134.2912,134.3929,4010.0
2015-06-15 13:15:00,145.45,145.48,145.18,145.22,7294.0,134.4206,134.4483,134.1711,134.208,7294.0
2015-06-15 13:20:00,145.26,145.33,145.15,145.15,3160.0,134.245,134.3097,134.1433,134.1433,3160.0
2015-06-15 13:25:00,145.21,145.25,145.11,145.21,9400.0,134.1988,134.2358,134.1064,134.1988,9400.0
2015-06-15 13:30:00,145.12,145.35,145.07,145.35,4244.0,134.1156,134.3282,134.0694,134.3282,4244.0
2015-06-15 13:35:00,145.33,145.34,145.3,145.33,900.0,134.3097,134.3189,134.282,134.3097,900.0
2015-06-15 13:40:00,145.29,145.29,145.05,145.16,4100.0,134.2727,134.2727,134.0509,134.1526,4100.0
2015-06-15 13:45:00,145.18,145.18,145.02,145.04,2400.0,134.1711,134.1711,134.0232,134.0417,2400.0
2015-06-15 13:50:00,145.08,145.43,144.83,145.31,16853.0,134.0786,134.4021,133.8476,134.2912,16853.0
2015-06-15 13:55:00,145.26,145.46,145.06,145.41,8219.0,134.245,134.4298,134.0602,134.3836,8219.0
2015-06-15 14:00:00,145.43,145.8,145.39,145.7,13225.0,134.4021,134.744,134.3651,134.6516,13225.0
2015-06-15 14:05:00,145.67,145.71,145.48,145.48,1648.0,134.6239,134.6609,134.4483,134.4483,1648.0
2015-06-15 14:10:00,145.57,145.7,145.47,145.54,3107.0,134.5315,134.6516,134.4391,134.5038,3107.0
2015-06-15 14:15:00,145.64,145.73,145.6,145.6,1700.0,134.5962,134.6794,134.5592,134.5592,1700.0
2015-06-15 14:20:00,145.57,145.6,145.52,145.57,1030.0,134.5315,134.5592,134.4853,134.5315,1030.0
2015-06-15 14:25:00,145.53,145.61,145.49,145.61,3350.0,134.4945,134.5685,134.4576,134.5685,3350.0
2015-06-15 14:30:00,145.58,145.58,145.33,145.37,2133.0,134.5407,134.5407,134.3097,134.3467,2133.0
2015-06-15 14:35:00,145.32,145.39,145.26,145.34,1759.0,134.3004,134.3651,134.245,134.3189,1759.0
2015-06-15 14:40:00,145.36,145.37,145.27,145.27,2000.0,134.3374,134.3467,134.2542,134.2542,2000.0
2015-06-15 14:45:00,145.31,145.45,145.3,145.36,3700.0,134.2912,134.4206,134.282,134.3374,3700.0
2015-06-15 14:50:00,145.31,145.45,145.22,145.45,8622.0,134.2912,134.4206,134.208,134.4206,8622.0
2015-06-15 14:55:00,145.43,145.6,145.43,145.49,2856.0,134.4021,134.5592,134.4021,134.4576,2856.0
2015-06-15 15:00:00,145.46,145.62,145.46,145.52,4202.0,134.4298,134.5777,134.4298,134.4853,4202.0
2015-06-15 15:05:00,145.52,145.58,145.44,145.44,6091.0,134.4853,134.5407,134.4113,134.4113,6091.0
2015-06-15 15:10:00,145.43,145.52,145.33,145.49,2250.0,134.4021,134.4853,134.3097,134.4576,2250.0
2015-06-15 15:15:00,145.53,145.53,145.24,145.24,3526.0,134.4945,134.4945,134.2265,134.2265,3526.0
2015-06-15 15:20:00,145.23,145.37,145.22,145.24,2900.0,134.2173,134.3467,134.208,134.2265,2900.0
2015-06-15 15:25:00,145.25,145.53,145.24,145.53,9371.0,134.2358,134.4945,134.2265,134.4945,9371.0
2015-06-15 15:30:00,145.49,145.61,145.46,145.61,5499.0,134.4576,134.5685,134.4298,134.5685,5499.0
2015-06-15 15:35:00,145.62,145.8,145.62,145.79,10128.0,134.5777,134.744,134.5777,134.7348,10128.0
2015-06-15 15:40:00,145.78,146.21,145.77,146.16,14260.0,134.7256,135.123,134.7163,135.0767,14260.0
2015-06-15 15:45:00,146.16,146.16,146.02,146.04,19758.0,135.0767,135.0767,134.9474,134.9658,19758.0
2015-06-15 15:50:00,146.03,146.15,146.02,146.15,18332.0,134.9566,135.0675,134.9474,135.0675,18332.0
2015-06-15 15:55:00,146.16,146.17,146.09,146.11,31552.0,135.0767,135.086,135.0121,135.0305,31552.0
2015-06-16 09:30:00,145.96,146.61,145.95,146.05,6641.0,134.8919,135.4926,134.8827,134.9751,6641.0
2015-06-16 09:35:00,146.36,146.61,146.36,146.61,500.0,135.2616,135.4926,135.2616,135.4926,500.0
2015-06-16 09:40:00,146.97,146.97,146.68,146.68,1050.0,135.8253,135.8253,135.5573,135.5573,1050.0
2015-06-16 09:45:00,146.71,146.83,146.34,146.34,1021.0,135.585,135.6959,135.2431,135.2431,1021.0
2015-06-16 09:50:00,146.23,146.3,146.07,146.07,2400.0,135.1414,135.2061,134.9936,134.9936,2400.0
2015-06-16 09:55:00,145.8,146.1,145.8,146.1,425.0,134.744,135.0213,134.744,135.0213,425.0
2015-06-16 10:00:00,146.18,146.62,146.17,146.51,8616.0,135.0952,135.5019,135.086,135.4002,8616.0
2015-06-16 10:05:00,146.57,146.61,146.14,146.14,1001.0,135.4557,135.4926,135.0583,135.0583,1001.0
2015-06-16 10:10:00,146.16,146.26,145.87,145.87,4734.0,135.0767,135.1692,134.8087,134.8087,4734.0
2015-06-16 10:15:00,145.98,146.25,145.96,146.12,1200.0,134.9104,135.1599,134.8919,135.0398,1200.0
2015-06-16 10:20:00,146.19,146.23,146.05,146.08,2870.0,135.1045,135.1414,134.9751,135.0028,2870.0
2015-06-16 10:25:00,146.09,146.09,146.04,146.05,700.0,135.0121,135.0121,134.9658,134.9751,700.0
2015-06-16 10:30:00,145.87,146.07,145.87,146.07,600.0,134.8087,134.9936,134.8087,134.9936,600.0
2015-06-16 10:35:00,145.97,146.08,145.9,146.0,4000.0,134.9012,135.0028,134.8365,134.9289,4000.0
2015-06-16 10:40:00,145.97,146.14,145.97,146.13,600.0,134.9012,135.0583,134.9012,135.049,600.0
2015-06-16 10:45:00,146.07,146.23,146.06,146.14,900.0,134.9936,135.1414,134.9843,135.0583,900.0
2015-06-16 10:50:00,146.07,146.15,146.05,146.15,700.0,134.9936,135.0675,134.9751,135.0675,700.0
2015-06-16 10:55:00,146.11,146.11,145.98,146.05,1700.0,135.0305,135.0305,134.9104,134.9751,1700.0
2015-06-16 11:00:00,146.03,146.2,146.03,146.03,2175.0,134.9566,135.1137,134.9566,134.9566,2175.0
2015-06-16 11:05:00,146.11,146.26,146.08,146.25,1000.0,135.0305,135.1692,135.0028,135.1599,1000.0
2015-06-16 11:10:00,146.25,146.25,146.25,146.25,0.0,135.1599,135.1599,135.1599,135.1599,0.0
2015-06-16 11:15:00,146.34,146.45,146.21,146.21,2239.0,135.2431,135.3448,135.123,135.123,2239.0
2015-06-16 11:20:00,146.16,146.24,146.03,146.03,1000.0,135.0767,135.1507,134.9566,134.9566,1000.0
2015-06-16 11:25:00,146.03,146.14,145.97,146.02,1600.0,134.9566,135.0583,134.9012,134.9474,1600.0
2015-06-16 11:30:00,146.04,146.08,145.89,145.89,2100.0,134.9658,135.0028,134.8272,134.8272,2100.0
2015-06-16 11:35:00,145.98,146.03,145.81,145.81,2766.0,134.9104,134.9566,134.7533,134.7533,2766.0
2015-06-16 11:40:00,145.86,145.86,145.7,145.77,1200.0,134.7995,134.7995,134.6516,134.7163,1200.0
2015-06-16 11:45:00,145.73,145.73,145.45,145.45,3151.0,134.6794,134.6794,134.4206,134.4206,3151.0
2015-06-16 11:50:00,145.46,145.55,145.45,145.47,2500.0,134.4298,134.513,134.4206,134.4391,2500.0
2015-06-16 11:55:00,145.48,145.48,145.33,145.33,2300.0,134.4483,134.4483,134.3097,134.3097,2300.0
2015-06-16 12:00:00,145.38,145.46,145.29,145.34,2000.0,134.3559,134.4298,134.2727,134.3189,2000.0
2015-06-16 12:05:00,145.32,145.61,145.32,145.51,3089.0,134.3004,134.5685,134.3004,134.476,3089.0
2015-06-16 12:10:00,145.47,145.63,145.43,145.62,9178.0,134.4391,134.5869,134.4021,134.5777,9178.0
2015-06-16 12:15:00,145.62,145.7,145.59,145.65,1900.0,134.5777,134.6516,134.55,134.6054,1900.0
2015-06-16 12:20:00,145.67,145.76,145.65,145.75,1600.0,134.6239,134.7071,134.6054,134.6978,1600.0
2015-06-16 12:25:00,145.72,145.87,145.72,145.82,2019.0,134.6701,134.8087,134.6701,134.7625,2019.0
2015-06-16 12:30:00,145.87,145.91,145.83,145.91,2430.0,134.8087,134.8457,134.7718,134.8457,2430.0
2015-06-16 12:35:00,145.91,145.99,145.91,145.97,1000.0,134.8457,134.9196,134.8457,134.9012,1000.0
2015-06-16 12:40:00,145.98,146.14,145.97,145.99,3850.0,134.9104,135.0583,134.9012,134.9196,3850.0
2015-06-16 12:45:00,146.02,146.04,145.96,146.0,3500.0,134.9474,134.9658,134.8919,134.9289,3500.0
2015-06-16 12:50:00,145.97,146.01,145.93,145.97,1000.0,134.9012,134.9381,134.8642,134.9012,1000.0
2015-06-16 12:55:00,146.0,146.03,145.8,146.03,2650.0,134.9289,134.9566,134.744,134.9566,2650.0
2015-06-16 13:00:00,146.0,146.1,145.97,146.04,3401.0,134.9289,135.0213,134.9012,134.9658,3401.0
2015-06-16 13:05:00,146.11,146.11,146.07,146.07,500.0,135.0305,135.0305,134.9936,134.9936,500.0
2015-06-16 13:10:00,146.1,146.1,145.95,146.05,2069.0,135.0213,135.0213,134.8827,134.9751,2069.0
2015-06-16 13:15:00,146.04,146.07,145.94,145.94,5550.0,134.9658,134.9936,134.8734,134.8734,5550.0
2015-06-16 13:20:00,145.94,145.95,145.66,145.67,10100.0,134.8734,134.8827,134.6147,134.6239,10100.0
2015-06-16 13:25:00,145.69,145.71,145.59,145.59,2500.0,134.6424,134.6609,134.55,134.55,2500.0
2015-06-16 13:30:00,145.62,145.72,145.49,145.53,4000.0,134.5777,134.6701,134.4576,134.4945,4000.0
2015-06-16 13:35:00,145.55,145.56,145.35,145.38,3900.0,134.513,134.5222,134.3282,134.3559,3900.0
2015-06-16 13:40:00,145.37,145.61,145.37,145.61,1400.0,134.3467,134.5685,134.3467,134.5685,1400.0
2015-06-16 13:45:00,145.61,145.61,145.48,145.58,3300.0,134.5685,134.5685,134.4483,134.5407,3300.0
2015-06-16 13:50:00,145.59,145.71,145.55,145.71,2300.0,134.55,134.6609,134.513,134.6609,2300.0
2015-06-16 13:55:00,145.74,145.74,145.53,145.64,3200.0,134.6886,134.6886,134.4945,134.5962,3200.0
2015-06-16 14:00:00,145.59,145.74,145.59,145.74,1800.0,134.55,134.6886,134.55,134.6886,1800.0
2015-06-16 14:05:00,145.77,145.79,145.55,145.56,10400.0,134.7163,134.7348,134.513,134.5222,10400.0
2015-06-16 14:10:00,145.55,145.56,145.39,145.43,2558.0,134.513,134.5222,134.3651,134.4021,2558.0
2015-06-16 14:15:00,145.42,145.45,145.05,145.18,22880.0,134.3929,134.4206,134.0509,134.1711,22880.0
2015-06-16 14:20:00,145.13,145.45,145.06,145.45,2606.0,134.1249,134.4206,134.0602,134.4206,2606.0
2015-06-16 14:25:00,145.47,145.71,145.47,145.71,1000.0,134.4391,134.6609,134.4391,134.6609,1000.0
2015-06-16 14:30:00,145.61,145.74,145.58,145.74,3109.0,134.5685,134.6886,134.5407,134.6886,3109.0
2015-06-16 14:35:00,145.73,145.73,145.54,145.59,2000.0,134.6794,134.6794,134.5038,134.55,2000.0
2015-06-16 14:40:00,145.64,145.72,145.58,145.62,3200.0,134.5962,134.6701,134.5407,134.5777,3200.0
2015-06-16 14:45:00,145.65,145.65,145.5,145.5,3500.0,134.6054,134.6054,134.4668,134.4668,3500.0
2015-06-16 14:50:00,145.48,145.51,145.39,145.44,5310.0,134.4483,134.476,134.3651,134.4113,5310.0
2015-06-16 14:55:00,145.48,145.52,145.42,145.45,6000.0,134.4483,134.4853,134.3929,134.4206,6000.0
2015-06-16 15:00:00,145.48,145.62,145.44,145.57,4948.0,134.4483,134.5777,134.4113,134.5315,4948.0
2015-06-16 15:05:00,145.7,145.7,145.51,145.61,4100.0,134.6516,134.6516,134.476,134.5685,4100.0
2015-06-16 15:10:00,145.58,145.62,145.19,145.19,21958.0,134.5407,134.5777,134.1803,134.1803,21958.0
2015-06-16 15:15:00,145.17,145.23,145.16,145.21,10806.0,134.1618,134.2173,134.1526,134.1988,10806.0
2015-06-16 15:20:00,145.2,145.56,145.2,145.56,3826.0,134.1895,134.5222,134.1895,134.5222,3826.0
2015-06-16 15:25:00,145.6,145.81,145.56,145.77,6579.0,134.5592,134.7533,134.5222,134.7163,6579.0
2015-06-16 15:30:00,145.8,145.92,145.8,145.87,5700.0,134.744,134.8549,134.744,134.8087,5700.0
2015-06-16 15:35:00,145.89,145.98,145.86,145.93,4900.0,134.8272,134.9104,134.7995,134.8642,4900.0
2015-06-16 15:40:00,145.96,145.98,145.79,145.83,7499.0,134.8919,134.9104,134.7348,134.7718,7499.0
2015-06-16 15:45:00,145.84,146.01,145.82,145.84,10683.0,134.781,134.9381,134.7625,134.781,10683.0
2015-06-16 15:50:00,145.85,145.89,145.76,145.81,12670.0,134.7903,134.8272,134.7071,134.7533,12670.0
2015-06-16 15:55:00,145.83,145.85,145.55,145.75,33826.0,134.7718,134.7903,134.513,134.6978,33826.0
2015-06-17 09:30:00,146.04,146.93,145.37,145.37,2004.0,134.9658,135.7884,134.3467,134.3467,2004.0
2015-06-17 09:35:00,145.53,146.03,145.53,146.03,300.0,134.4945,134.9566,134.4945,134.9566,300.0
2015-06-17 09:40:00,146.17,146.35,145.94,145.94,4448.0,135.086,135.2523,134.8734,134.8734,4448.0
2015-06-17 09:45:00,145.89,146.01,145.51,145.51,6000.0,134.8272,134.9381,134.476,134.476,6000.0
2015-06-17 09:50:00,145.51,145.92,145.51,145.72,2271.0,134.476,134.8549,134.476,134.6701,2271.0
2015-06-17 09:55:00,145.92,146.07,145.87,145.87,5750.0,134.8549,134.9936,134.8087,134.8087,5750.0
2015-06-17 10:00:00,145.78,145.99,145.68,145.96,4488.0,134.7256,134.9196,134.6331,134.8919,4488.0
2015-06-17 10:05:00,145.96,145.96,145.68,145.8,2645.0,134.8919,134.8919,134.6331,134.744,2645.0
2015-06-17 10:10:00,145.84,145.95,145.73,145.84,1804.0,134.781,134.8827,134.6794,134.781,1804.0
2015-06-17 10:15:00,145.95,146.02,145.71,145.71,2250.0,134.8827,134.9474,134.6609,134.6609,2250.0
2015-06-17 10:20:00,145.76,146.02,145.67,145.67,8448.0,134.7071,134.9474,134.6239,134.6239,8448.0
2015-06-17 10:25:00,145.66,145.9,145.61,145.75,7465.0,134.6147,134.8365,134.5685,134.6978,7465.0
2015-06-17 10:30:00,145.85,145.86,145.62,145.67,1369.0,134.7903,134.7995,134.5777,134.6239,1369.0
2015-06-17 10:35:00,145.71,145.79,145.49,145.49,3060.0,134.6609,134.7348,134.4576,134.4576,3060.0
2015-06-17 10:40:00,145.52,145.55,145.34,145.43,2105.0,134.4853,134.513,134.3189,134.4021,2105.0
2015-06-17 10:45:00,145.49,145.55,145.18,145.37,2575.0,134.4576,134.513,134.1711,134.3467,2575.0
2015-06-17 10:50:00,145.36,145.49,145.28,145.49,1900.0,134.3374,134.4576,134.2635,134.4576,1900.0
2015-06-17 10:55:00,145.38,145.46,145.32,145.46,1500.0,134.3559,134.4298,134.3004,134.4298,1500.0
2015-06-17 11:00:00,145.51,145.59,145.34,145.5,3700.0,134.476,134.55,134.3189,134.4668,3700.0
2015-06-17 11:05:00,145.46,145.5,145.27,145.4,5500.0,134.4298,134.4668,134.2542,134.3744,5500.0
2015-06-17 11:10:00,145.41,145.48,145.27,145.28,2500.0,134.3836,134.4483,134.2542,134.2635,2500.0
2015-06-17 11:15:00,145.26,145.36,145.14,145.22,2865.0,134.245,134.3374,134.1341,134.208,2865.0
2015-06-17 11:20:00,145.22,145.27,145.15,145.23,1649.0,134.208,134.2542,134.1433,134.2173,1649.0
2015-06-17 11:25:00,145.26,145.28,144.94,144.95,6575.0,134.245,134.2635,133.9493,133.9585,6575.0
2015-06-17 11:30:00,144.99,145.09,144.8,144.8,3350.0,133.9955,134.0879,133.8199,133.8199,3350.0
2015-06-17 11:35:00,144.76,144.8,144.68,144.8,2150.0,133.7829,133.8199,133.709,133.8199,2150.0
2015-06-17 11:40:00,144.7,144.71,144.45,144.45,1600.0,133.7275,133.7367,133.4964,133.4964,1600.0
2015-06-17 11:45:00,144.46,144.46,144.15,144.28,7302.0,133.5057,133.5057,133.2192,133.3393,7302.0
2015-06-17 11:50:00,144.27,144.42,144.27,144.36,6121.0,133.3301,133.4687,133.3301,133.4132,6121.0
2015-06-17 11:55:00,144.39,144.48,144.39,144.48,1348.0,133.441,133.5241,133.441,133.5241,1348.0
2015-06-17 12:00:00,144.53,144.59,144.39,144.55,2200.0,133.5703,133.6258,133.441,133.5888,2200.0
2015-06-17 12:05:00,144.51,144.51,144.26,144.33,1800.0,133.5519,133.5519,133.3208,133.3855,1800.0
2015-06-17 12:10:00,144.43,144.44,144.28,144.29,1300.0,133.4779,133.4872,133.3393,133.3485,1300.0
2015-06-17 12:15:00,144.2,144.2,144.07,144.15,1761.0,133.2654,133.2654,133.1452,133.2192,1761.0
2015-06-17 12:20:00,144.12,144.12,143.89,143.89,2100.0,133.1914,133.1914,132.9789,132.9789,2100.0
2015-06-17 12:25:00,143.81,144.0,143.81,143.9,2300.0,132.9049,133.0805,132.9049,132.9881,2300.0
2015-06-17 12:30:00,144.0,144.0,143.86,143.94,2973.0,133.0805,133.0805,132.9512,133.0251,2973.0
2015-06-17 12:35:00,143.99,143.99,143.93,143.98,1520.0,133.0713,133.0713,133.0158,133.0621,1520.0
2015-06-17 12:40:00,143.97,144.03,143.78,143.87,5995.0,133.0528,133.1083,132.8772,132.9604,5995.0
2015-06-17 12:45:00,143.84,143.87,143.77,143.79,5300.0,132.9327,132.9604,132.868,132.8865,5300.0
2015-06-17 12:50:00,143.77,143.79,143.38,143.56,6906.0,132.868,132.8865,132.5076,132.6739,6906.0
2015-06-17 12:55:00,143.55,143.55,143.25,143.42,10645.0,132.6647,132.6647,132.3874,132.5445,10645.0
2015-06-17 13:00:00,143.34,143.7,143.34,143.67,4448.0,132.4706,132.8033,132.4706,132.7756,4448.0
2015-06-17 13:05:00,143.68,143.68,143.5,143.53,2600.0,132.7848,132.7848,132.6185,132.6462,2600.0
2015-06-17 13:10:00,143.63,143.69,143.52,143.6,7161.0,132.7386,132.794,132.6369,132.7109,7161.0
2015-06-17 13:15:00,143.65,143.68,143.61,143.62,1200.0,132.7571,132.7848,132.7201,132.7294,1200.0
2015-06-17 13:20:00,143.67,143.78,143.59,143.59,2742.0,132.7756,132.8772,132.7016,132.7016,2742.0
2015-06-17 13:25:00,143.65,143.7,143.54,143.62,4405.0,132.7571,132.8033,132.6554,132.7294,4405.0
2015-06-17 13:30:00,143.57,143.66,143.53,143.59,3334.0,132.6831,132.7663,132.6462,132.7016,3334.0
2015-06-17 13:35:00,143.61,143.67,143.53,143.59,2600.0,132.7201,132.7756,132.6462,132.7016,2600.0
2015-06-17 13:40:00,143.59,143.63,143.52,143.52,3818.0,132.7016,132.7386,132.6369,132.6369,3818.0
2015-06-17 13:45:00,143.51,143.58,143.47,143.55,3756.0,132.6277,132.6924,132.5907,132.6647,3756.0
2015-06-17 13:50:00,143.55,143.73,143.54,143.73,3000.0,132.6647,132.831,132.6554,132.831,3000.0
2015-06-17 13:55:00,143.7,143.9,143.56,143.58,19306.0,132.8033,132.9881,132.6739,132.6924,19306.0
2015-06-17 14:00:00,143.57,144.4,143.31,144.25,37033.0,132.6831,133.4502,132.4429,133.3116,37033.0
2015-06-17 14:05:00,144.21,144.38,143.72,144.12,14947.0,133.2746,133.4317,132.8218,133.1914,14947.0
2015-06-17 14:10:00,144.08,144.15,143.9,144.07,8368.0,133.1545,133.2192,132.9881,133.1452,8368.0
2015-06-17 14:15:00,144.1,144.21,143.86,143.9,11001.0,133.173,133.2746,132.9512,132.9881,11001.0
2015-06-17 14:20:00,143.85,143.92,143.48,143.48,13585.0,132.9419,133.0066,132.6,132.6,13585.0
2015-06-17 14:25:00,143.49,143.86,143.44,143.69,10062.0,132.6092,132.9512,132.563,132.794,10062.0
2015-06-17 14:30:00,143.55,144.06,143.54,143.93,5712.0,132.6647,133.136,132.6554,133.0158,5712.0
2015-06-17 14:35:00,143.89,143.94,143.67,143.94,9633.0,132.9789,133.0251,132.7756,133.0251,9633.0
2015-06-17 14:40:00,144.0,144.49,144.0,144.49,11119.0,133.0805,133.5334,133.0805,133.5334,11119.0
2015-06-17 14:45:00,144.42,145.03,144.41,144.78,17743.0,133.4687,134.0324,133.4594,133.8014,17743.0
2015-06-17 14:50:00,144.78,144.9,144.78,144.86,2449.0,133.8014,133.9123,133.8014,133.8753,2449.0
2015-06-17 14:55:00,144.95,145.0,144.76,144.76,5100.0,133.9585,134.0047,133.7829,133.7829,5100.0
2015-06-17 15:00:00,144.77,145.01,144.77,144.96,8639.0,133.7921,134.014,133.7921,133.9677,8639.0
2015-06-17 15:05:00,145.0,145.1,144.98,145.01,4312.0,134.0047,134.0971,133.9862,134.014,4312.0
2015-06-17 15:10:00,144.99,145.05,144.89,144.99,8485.0,133.9955,134.0509,133.903,133.9955,8485.0
2015-06-17 15:15:00,144.97,145.22,144.94,145.08,5650.0,133.977,134.208,133.9493,134.0786,5650.0
2015-06-17 15:20:00,145.02,145.2,144.94,145.11,6239.0,134.0232,134.1895,133.9493,134.1064,6239.0
2015-06-17 15:25:00,145.14,145.19,145.09,145.19,3000.0,134.1341,134.1803,134.0879,134.1803,3000.0
2015-06-17 15:30:00,145.13,145.26,145.05,145.09,14082.0,134.1249,134.245,134.0509,134.0879,14082.0
2015-06-17 15:35:00,145.1,145.27,145.1,145.15,7286.0,134.0971,134.2542,134.0971,134.1433,7286.0
2015-06-17 15:40:00,145.17,145.2,145.03,145.11,7921.0,134.1618,134.1895,134.0324,134.1064,7921.0
2015-06-17 15:45:00,145.15,145.24,145.04,145.18,9747.0,134.1433,134.2265,134.0417,134.1711,9747.0
2015-06-17 15:50:00,145.18,145.25,144.98,144.98,19624.0,134.1711,134.2358,133.9862,133.9862,19624.0
2015-06-17 15:55:00,144.99,145.03,144.9,144.97,26810.0,133.9955,134.0324,133.9123,133.977,26810.0
2015-06-18 09:30:00,145.79,145.99,145.05,145.17,4229.0,134.7348,134.9196,134.0509,134.1618,4229.0
2015-06-18 09:35:00,145.16,145.16,145.11,145.11,200.0,134.1526,134.1526,134.1064,134.1064,200.0
2015-06-18 09:40:00,145.16,145.42,145.16,145.19,1235.0,134.1526,134.3929,134.1526,134.1803,1235.0
2015-06-18 09:45:00,145.48,145.95,145.25,145.91,6972.0,134.4483,134.8827,134.2358,134.8457,6972.0
2015-06-18 09:50:00,145.81,145.97,145.5,145.61,6753.0,134.7533,134.9012,134.4668,134.5685,6753.0
2015-06-18 09:55:00,145.77,145.77,145.32,145.59,5200.0,134.7163,134.7163,134.3004,134.55,5200.0
2015-06-18 10:00:00,145.51,145.8,145.39,145.39,4460.0,134.476,134.744,134.3651,134.3651,4460.0
2015-06-18 10:05:00,145.55,145.82,145.52,145.63,4300.0,134.513,134.7625,134.4853,134.5869,4300.0
2015-06-18 10:10:00,145.65,145.67,145.54,145.67,2600.0,134.6054,134.6239,134.5038,134.6239,2600.0
2015-06-18 10:15:00,145.75,145.8,145.42,145.42,4926.0,134.6978,134.744,134.3929,134.3929,4926.0
2015-06-18 10:20:00,145.47,145.54,145.35,145.54,4543.0,134.4391,134.5038,134.3282,134.5038,4543.0
2015-06-18 10:25:00,145.59,145.67,145.03,145.03,5700.0,134.55,134.6239,134.0324,134.0324,5700.0
2015-06-18 10:30:00,145.13,145.23,144.85,144.96,12860.0,134.1249,134.2173,133.8661,133.9677,12860.0
2015-06-18 10:35:00,144.91,144.99,144.83,144.99,10786.0,133.9215,133.9955,133.8476,133.9955,10786.0
2015-06-18 10:40:00,144.93,145.12,144.86,144.97,10084.0,133.94,134.1156,133.8753,133.977,10084.0
2015-06-18 10:45:00,144.98,145.26,144.98,145.26,5500.0,133.9862,134.245,133.9862,134.245,5500.0
2015-06-18 10:50:00,145.33,145.48,145.28,145.31,5696.0,134.3097,134.4483,134.2635,134.2912,5696.0
2015-06-18 10:55:00,145.28,145.48,145.28,145.35,8319.0,134.2635,134.4483,134.2635,134.3282,8319.0
2015-06-18 11:00:00,145.37,145.55,145.37,145.48,4195.0,134.3467,134.513,134.3467,134.4483,4195.0
2015-06-18 11:05:00,145.48,145.85,145.41,145.85,3600.0,134.4483,134.7903,134.3836,134.7903,3600.0
2015-06-18 11:10:00,145.92,146.34,145.89,146.34,3800.0,134.8549,135.2431,134.8272,135.2431,3800.0
2015-06-18 11:15:00,146.31,146.5,146.31,146.47,4000.0,135.2154,135.391,135.2154,135.3632,4000.0
2015-06-18 11:20:00,146.52,146.72,146.49,146.68,4100.0,135.4094,135.5943,135.3817,135.5573,4100.0
2015-06-18 11:25:00,146.72,146.94,146.6,146.93,14700.0,135.5943,135.7976,135.4834,135.7884,14700.0
2015-06-18 11:30:00,146.91,146.92,146.34,146.65,21009.0,135.7699,135.7791,135.2431,135.5296,21009.0
2015-06-18 11:35:00,146.65,146.9,146.65,146.9,1600.0,135.5296,135.7606,135.5296,135.7606,1600.0
2015-06-18 11:40:00,146.88,146.93,146.48,146.56,5787.0,135.7421,135.7884,135.3725,135.4464,5787.0
2015-06-18 11:45:00,146.45,146.46,146.18,146.18,3544.0,135.3448,135.354,135.0952,135.0952,3544.0
2015-06-18 11:50:00,146.29,146.41,146.24,146.41,3753.0,135.1969,135.3078,135.1507,135.3078,3753.0
2015-06-18 11:55:00,146.28,146.74,146.28,146.74,8100.0,135.1876,135.6128,135.1876,135.6128,8100.0
2015-06-18 12:00:00,146.76,146.88,146.72,146.88,2000.0,135.6312,135.7421,135.5943,135.7421,2000.0
2015-06-18 12:05:00,146.85,146.93,146.72,146.93,5600.0,135.7144,135.7884,135.5943,135.7884,5600.0
2015-06-18 12:10:00,146.94,147.0,146.82,146.82,4368.0,135.7976,135.853,135.6867,135.6867,4368.0
2015-06-18 12:15:00,146.86,146.92,146.76,146.78,2000.0,135.7237,135.7791,135.6312,135.6497,2000.0
2015-06-18 12:20:00,146.9,147.55,146.69,147.53,18565.0,135.7606,136.3613,135.5666,136.3429,18565.0
2015-06-18 12:25:00,147.48,147.65,147.42,147.62,3300.0,136.2967,136.4538,136.2412,136.426,3300.0
2015-06-18 12:30:00,147.55,147.94,147.44,147.94,3373.0,136.3613,136.7218,136.2597,136.7218,3373.0
2015-06-18 12:35:00,147.85,147.98,147.43,147.67,6190.0,136.6386,136.7587,136.2504,136.4722,6190.0
2015-06-18 12:40:00,147.65,147.7,147.57,147.57,2300.0,136.4538,136.5,136.3798,136.3798,2300.0
2015-06-18 12:45:00,147.54,147.71,147.47,147.52,2200.0,136.3521,136.5092,136.2874,136.3336,2200.0
2015-06-18 12:50:00,147.47,147.51,147.4,147.49,2400.0,136.2874,136.3244,136.2227,136.3059,2400.0
2015-06-18 12:55:00,147.51,147.73,147.48,147.48,8456.0,136.3244,136.5277,136.2967,136.2967,8456.0
2015-06-18 13:00:00,147.58,147.62,147.54,147.55,700.0,136.3891,136.426,136.3521,136.3613,700.0
2015-06-18 13:05:00,147.49,147.49,147.12,147.22,3100.0,136.3059,136.3059,135.9639,136.0564,3100.0
2015-06-18 13:10:00,147.11,147.39,147.04,147.22,4215.0,135.9547,136.2135,135.89,136.0564,4215.0
2015-06-18 13:15:00,147.24,147.39,147.11,147.36,3200.0,136.0749,136.2135,135.9547,136.1858,3200.0
2015-06-18 13:20:00,147.33,147.49,147.06,147.12,2000.0,136.158,136.3059,135.9085,135.9639,2000.0
2015-06-18 13:25:00,147.28,147.49,147.28,147.4,1003.0,136.1118,136.3059,136.1118,136.2227,1003.0
2015-06-18 13:30:00,147.45,147.7,147.38,147.49,4400.0,136.2689,136.5,136.2042,136.3059,4400.0
2015-06-18 13:35:00,147.44,147.51,147.26,147.37,4700.0,136.2597,136.3244,136.0933,136.195,4700.0
2015-06-18 13:40:00,147.27,147.46,147.27,147.29,2800.0,136.1026,136.2782,136.1026,136.1211,2800.0
2015-06-18 13:45:00,147.3,147.3,147.04,147.06,4032.0,136.1303,136.1303,135.89,135.9085,4032.0
2015-06-18 13:50:00,147.06,147.22,147.0,147.22,2820.0,135.9085,136.0564,135.853,136.0564,2820.0
2015-06-18 13:55:00,147.22,147.34,147.2,147.23,6186.0,136.0564,136.1673,136.0379,136.0656,6186.0
2015-06-18 14:00:00,147.27,147.38,147.25,147.32,5900.0,136.1026,136.2042,136.0841,136.1488,5900.0
2015-06-18 14:05:00,147.23,147.27,147.08,147.09,2528.0,136.0656,136.1026,135.927,135.9362,2528.0
2015-06-18 14:10:00,147.0,147.25,147.0,147.25,3300.0,135.853,136.0841,135.853,136.0841,3300.0
2015-06-18 14:15:00,147.26,147.31,147.14,147.14,9300.0,136.0933,136.1395,135.9824,135.9824,9300.0
2015-06-18 14:20:00,147.24,147.36,147.2,147.26,10451.0,136.0749,136.1858,136.0379,136.0933,10451.0
2015-06-18 14:25:00,147.22,147.56,147.22,147.38,20448.0,136.0564,136.3706,136.0564,136.2042,20448.0
2015-06-18 14:30:00,147.31,147.48,147.25,147.45,4100.0,136.1395,136.2967,136.0841,136.2689,4100.0
2015-06-18 14:35:00,147.43,147.63,147.25,147.58,4300.0,136.2504,136.4353,136.0841,136.3891,4300.0
2015-06-18 14:40:00,147.65,147.93,147.65,147.78,10196.0,136.4538,136.7125,136.4538,136.5739,10196.0
2015-06-18 14:45:00,147.76,147.83,147.55,147.55,3400.0,136.5554,136.6201,136.3613,136.3613,3400.0
2015-06-18 14:50:00,147.49,147.52,147.22,147.37,4439.0,136.3059,136.3336,136.0564,136.195,4439.0
2015-06-18 14:55:00,147.4,147.52,147.4,147.51,1850.0,136.2227,136.3336,136.2227,136.3244,1850.0
2015-06-18 15:00:00,147.53,147.53,147.35,147.38,3100.0,136.3429,136.3429,136.1765,136.2042,3100.0
2015-06-18 15:05:00,147.3,147.46,147.3,147.43,3823.0,136.1303,136.2782,136.1303,136.2504,3823.0
2015-06-18 15:10:00,147.36,147.4,147.29,147.35,3650.0,136.1858,136.2227,136.1211,136.1765,3650.0
2015-06-18 15:15:00,147.28,147.32,147.11,147.18,7701.0,136.1118,136.1488,135.9547,136.0194,7701.0
2015-06-18 15:20:00,147.21,147.34,147.21,147.34,3654.0,136.0471,136.1673,136.0471,136.1673,3654.0
2015-06-18 15:25:00,147.37,147.63,147.36,147.48,7380.0,136.195,136.4353,136.1858,136.2967,7380.0
2015-06-18 15:30:00,147.51,147.6,147.38,147.38,5766.0,136.3244,136.4076,136.2042,136.2042,5766.0
2015-06-18 15:35:00,147.41,147.68,147.3,147.37,11628.0,136.232,136.4815,136.1303,136.195,11628.0
2015-06-18 15:40:00,147.3,147.47,147.3,147.34,8001.0,136.1303,136.2874,136.1303,136.1673,8001.0
2015-06-18 15:45:00,147.4,147.46,147.26,147.37,14069.0,136.2227,136.2782,136.0933,136.195,14069.0
2015-06-18 15:50:00,147.37,147.45,147.24,147.25,12138.0,136.195,136.2689,136.0749,136.0841,12138.0
2015-06-18 15:55:00,147.28,147.36,147.17,147.35,27008.0,136.1118,136.1858,136.0102,136.1765,27008.0
2015-06-19 09:30:00,147.33,147.5,147.33,147.5,54260.0,136.158,136.3151,136.158,136.3151,54260.0
2015-06-19 09:35:00,147.47,148.59,147.47,148.02,6751.0,136.2874,137.3225,136.2874,136.7957,6751.0
2015-06-19 09:40:00,148.16,148.79,148.16,148.79,2499.0,136.9251,137.5073,136.9251,137.5073,2499.0
2015-06-19 09:45:00,148.77,148.77,147.89,147.89,3100.0,137.4888,137.4888,136.6756,136.6756,3100.0
2015-06-19 09:50:00,147.95,148.11,147.82,147.82,5046.0,136.731,136.8789,136.6109,136.6109,5046.0
2015-06-19 09:55:00,147.93,148.28,147.92,148.22,1000.0,136.7125,137.036,136.7033,136.9805,1000.0
2015-06-19 10:00:00,148.27,148.54,148.21,148.51,3100.0,137.0267,137.2763,136.9713,137.2485,3100.0
2015-06-19 10:05:00,148.51,148.74,148.3,148.61,6400.0,137.2485,137.4611,137.0545,137.341,6400.0
2015-06-19 10:10:00,148.66,148.86,148.5,148.86,3924.0,137.3872,137.572,137.2393,137.572,3924.0
2015-06-19 10:15:00,148.87,149.44,148.87,149.44,7324.0,137.5812,138.108,137.5812,138.108,7324.0
2015-06-19 10:20:00,149.26,149.39,148.87,148.91,5224.0,137.9417,138.0618,137.5812,137.6182,5224.0
2015-06-19 10:25:00,148.9,148.95,148.64,148.64,3202.0,137.609,137.6552,137.3687,137.3687,3202.0
2015-06-19 10:30:00,148.63,148.67,148.34,148.62,3800.0,137.3594,137.3964,137.0914,137.3502,3800.0
2015-06-19 10:35:00,148.68,148.91,148.63,148.66,4732.0,137.4057,137.6182,137.3594,137.3872,4732.0
2015-06-19 10:40:00,148.64,148.64,148.51,148.57,4172.0,137.3687,137.3687,137.2485,137.304,4172.0
2015-06-19 10:45:00,148.61,148.78,148.58,148.77,1531.0,137.341,137.4981,137.3132,137.4888,1531.0
2015-06-19 10:50:00,148.81,149.05,148.76,149.05,3200.0,137.5258,137.7476,137.4796,137.7476,3200.0
2015-06-19 10:55:00,149.05,149.05,148.65,148.76,6350.0,137.7476,137.7476,137.3779,137.4796,6350.0
2015-06-19 11:00:00,148.71,148.76,148.64,148.74,3200.0,137.4334,137.4796,137.3687,137.4611,3200.0
2015-06-19 11:05:00,148.76,148.77,148.64,148.68,2265.0,137.4796,137.4888,137.3687,137.4057,2265.0
2015-06-19 11:10:00,148.7,149.0,148.69,149.0,3300.0,137.4241,137.7014,137.4149,137.7014,3300.0
2015-06-19 11:15:00,148.96,148.99,148.82,148.84,3757.0,137.6644,137.6921,137.535,137.5535,3757.0
2015-06-19 11:20:00,148.89,149.04,148.89,149.04,4000.0,137.5997,137.7384,137.5997,137.7384,4000.0
2015-06-19 11:25:00,149.09,149.18,149.07,149.14,2725.0,137.7846,137.8677,137.7661,137.8308,2725.0
2015-06-19 11:30:00,149.17,149.18,148.9,149.01,10874.0,137.8585,137.8677,137.609,137.7106,10874.0
2015-06-19 11:35:00,149.06,149.22,149.03,149.05,5956.0,137.7568,137.9047,137.7291,137.7476,5956.0
2015-06-19 11:40:00,148.97,148.99,148.9,148.94,3239.0,137.6737,137.6921,137.609,137.6459,3239.0
2015-06-19 11:45:00,148.97,148.99,148.91,148.97,3750.0,137.6737,137.6921,137.6182,137.6737,3750.0
2015-06-19 11:50:00,148.97,149.03,148.9,149.03,6189.0,137.6737,137.7291,137.609,137.7291,6189.0
2015-06-19 11:55:00,149.02,149.06,148.97,149.02,2900.0,137.7199,137.7568,137.6737,137.7199,2900.0
2015-06-19 12:00:00,149.04,149.12,148.95,148.96,7437.0,137.7384,137.8123,137.6552,137.6644,7437.0
2015-06-19 12:05:00,148.95,149.03,148.94,148.97,3512.0,137.6552,137.7291,137.6459,137.6737,3512.0
2015-06-19 12:10:00,149.02,149.2,149.01,149.17,2817.0,137.7199,137.8862,137.7106,137.8585,2817.0
2015-06-19 12:15:00,149.17,149.26,149.16,149.26,3600.0,137.8585,137.9417,137.8493,137.9417,3600.0
2015-06-19 12:20:00,149.24,149.28,149.14,149.15,3200.0,137.9232,137.9602,137.8308,137.84,3200.0
2015-06-19 12:25:00,149.08,149.24,149.08,149.18,1899.0,137.7753,137.9232,137.7753,137.8677,1899.0
2015-06-19 12:30:00,149.18,149.43,149.13,149.43,7366.0,137.8677,138.0988,137.8215,138.0988,7366.0
2015-06-19 12:35:00,149.42,149.44,149.25,149.29,3900.0,138.0895,138.108,137.9324,137.9694,3900.0
2015-06-19 12:40:00,149.26,149.29,149.11,149.13,3738.0,137.9417,137.9694,137.803,137.8215,3738.0
2015-06-19 12:45:00,149.12,149.32,149.12,149.27,4200.0,137.8123,137.9971,137.8123,137.9509,4200.0
2015-06-19 12:50:00,149.28,149.31,149.23,149.23,4900.0,137.9602,137.9879,137.9139,137.9139,4900.0
2015-06-19 12:55:00,149.25,149.25,148.81,148.81,9690.0,137.9324,137.9324,137.5258,137.5258,9690.0
2015-06-19 13:00:00,148.8,148.99,148.76,148.94,8268.0,137.5166,137.6921,137.4796,137.6459,8268.0
2015-06-19 13:05:00,148.88,148.94,148.75,148.79,2410.0,137.5905,137.6459,137.4703,137.5073,2410.0
2015-06-19 13:10:00,148.78,149.09,148.77,148.98,3235.0,137.4981,137.7846,137.4888,137.6829,3235.0
2015-06-19 13:15:00,148.97,148.98,148.81,148.86,1700.0,137.6737,137.6829,137.5258,137.572,1700.0
2015-06-19 13:20:00,148.83,148.93,148.73,148.92,5121.0,137.5443,137.6367,137.4519,137.6275,5121.0
2015-06-19 13:25:00,148.87,148.87,148.76,148.8,2100.0,137.5812,137.5812,137.4796,137.5166,2100.0
2015-06-19 13:30:00,148.74,148.8,148.74,148.8,861.0,137.4611,137.5166,137.4611,137.5166,861.0
2015-06-19 13:35:00,148.92,148.94,148.86,148.88,1800.0,137.6275,137.6459,137.572,137.5905,1800.0
2015-06-19 13:40:00,148.87,148.96,148.86,148.96,2570.0,137.5812,137.6644,137.572,137.6644,2570.0
2015-06-19 13:45:00,148.95,149.1,148.95,149.1,1775.0,137.6552,137.7938,137.6552,137.7938,1775.0
2015-06-19 13:50:00,149.08,149.15,149.08,149.15,4400.0,137.7753,137.84,137.7753,137.84,4400.0
2015-06-19 13:55:00,149.15,149.21,149.12,149.19,5063.0,137.84,137.8955,137.8123,137.877,5063.0
2015-06-19 14:00:00,149.21,149.27,149.18,149.22,6933.0,137.8955,137.9509,137.8677,137.9047,6933.0
2015-06-19 14:05:00,149.21,149.23,149.18,149.22,1900.0,137.8955,137.9139,137.8677,137.9047,1900.0
2015-06-19 14:10:00,149.2,149.21,149.11,149.11,5200.0,137.8862,137.8955,137.803,137.803,5200.0
2015-06-19 14:15:00,149.11,149.11,149.0,149.06,4200.0,137.803,137.803,137.7014,137.7568,4200.0
2015-06-19 14:20:00,149.06,149.06,149.0,149.0,8565.0,137.7568,137.7568,137.7014,137.7014,8565.0
2015-06-19 14:25:00,149.06,149.16,149.0,149.1,5459.0,137.7568,137.8493,137.7014,137.7938,5459.0
2015-06-19 14:30:00,149.06,149.13,149.02,149.07,4735.0,137.7568,137.8215,137.7199,137.7661,4735.0
2015-06-19 14:35:00,149.08,149.18,149.05,149.16,2500.0,137.7753,137.8677,137.7476,137.8493,2500.0
2015-06-19 14:40:00,149.16,149.16,149.01,149.01,2796.0,137.8493,137.8493,137.7106,137.7106,2796.0
2015-06-19 14:45:00,148.97,149.02,148.89,148.89,3300.0,137.6737,137.7199,137.5997,137.5997,3300.0
2015-06-19 14:50:00,148.9,148.9,148.77,148.85,5916.0,137.609,137.609,137.4888,137.5628,5916.0
2015-06-19 14:55:00,148.86,148.93,148.72,148.83,4830.0,137.572,137.6367,137.4426,137.5443,4830.0
2015-06-19 15:00:00,148.84,148.84,148.74,148.76,2200.0,137.5535,137.5535,137.4611,137.4796,2200.0
2015-06-19 15:05:00,148.75,148.75,148.65,148.7,4328.0,137.4703,137.4703,137.3779,137.4241,4328.0
2015-06-19 15:10:00,148.65,148.67,148.52,148.58,5600.0,137.3779,137.3964,137.2578,137.3132,5600.0
2015-06-19 15:15:00,148.59,148.59,148.43,148.47,3600.0,137.3225,137.3225,137.1746,137.2116,3600.0
2015-06-19 15:20:00,148.48,148.81,148.48,148.81,5401.0,137.2208,137.5258,137.2208,137.5258,5401.0
2015-06-19 15:25:00,148.76,148.76,148.58,148.6,5650.0,137.4796,137.4796,137.3132,137.3317,5650.0
2015-06-19 15:30:00,148.53,148.59,148.44,148.56,5903.0,137.267,137.3225,137.1839,137.2948,5903.0
2015-06-19 15:35:00,148.56,148.56,148.31,148.36,7412.0,137.2948,137.2948,137.0637,137.1099,7412.0
2015-06-19 15:40:00,148.35,148.37,148.29,148.37,5432.0,137.1007,137.1192,137.0452,137.1192,5432.0
2015-06-19 15:45:00,148.36,148.4,148.26,148.31,18332.0,137.1099,137.1469,137.0175,137.0637,18332.0
2015-06-19 15:50:00,148.26,148.34,148.18,148.24,12939.0,137.0175,137.0914,136.9436,136.999,12939.0
2015-06-19 15:55:00,148.2,148.45,148.18,148.21,52765.0,136.9621,137.1931,136.9436,136.9713,52765.0
2015-06-22 09:30:00,149.15,149.88,148.4,148.78,6769.0,137.84,138.5147,137.1469,137.4981,6769.0
2015-06-22 09:35:00,149.03,149.03,147.75,147.75,5300.0,137.7291,137.7291,136.5462,136.5462,5300.0
2015-06-22 09:40:00,147.94,148.28,147.94,148.17,4300.0,136.7218,137.036,136.7218,136.9343,4300.0
2015-06-22 09:45:00,148.23,148.29,147.65,147.67,7520.0,136.9898,137.0452,136.4538,136.4722,7520.0
2015-06-22 09:50:00,147.48,148.01,147.45,147.76,4069.0,136.2967,136.7865,136.2689,136.5554,4069.0
2015-06-22 09:55:00,148.0,148.03,147.72,148.03,4300.0,136.7772,136.8049,136.5185,136.8049,4300.0
2015-06-22 10:00:00,148.04,148.04,147.8,147.81,2728.0,136.8142,136.8142,136.5924,136.6016,2728.0
2015-06-22 10:05:00,147.96,148.74,147.85,148.69,9067.0,136.7403,137.4611,136.6386,137.4149,9067.0
2015-06-22 10:10:00,148.94,148.94,148.6,148.6,3892.0,137.6459,137.6459,137.3317,137.3317,3892.0
2015-06-22 10:15:00,148.56,148.9,148.48,148.9,7023.0,137.2948,137.609,137.2208,137.609,7023.0
2015-06-22 10:20:00,148.89,148.92,148.72,148.72,1300.0,137.5997,137.6275,137.4426,137.4426,1300.0
2015-06-22 10:25:00,148.65,148.93,148.57,148.76,9030.0,137.3779,137.6367,137.304,137.4796,9030.0
2015-06-22 10:30:00,148.72,148.82,148.33,148.33,3202.0,137.4426,137.535,137.0822,137.0822,3202.0
2015-06-22 10:35:00,148.26,148.5,148.26,148.5,1100.0,137.0175,137.2393,137.0175,137.2393,1100.0
2015-06-22 10:40:00,148.53,148.66,148.53,148.61,2800.0,137.267,137.3872,137.267,137.341,2800.0
2015-06-22 10:45:00,148.6,148.72,148.47,148.53,4150.0,137.3317,137.4426,137.2116,137.267,4150.0
2015-06-22 10:50:00,148.52,148.53,148.33,148.33,3556.0,137.2578,137.267,137.0822,137.0822,3556.0
2015-06-22 10:55:00,148.34,148.47,148.32,148.47,2300.0,137.0914,137.2116,137.073,137.2116,2300.0
2015-06-22 11:00:00,148.44,148.51,148.36,148.51,2800.0,137.1839,137.2485,137.1099,137.2485,2800.0
2015-06-22 11:05:00,148.45,148.58,148.45,148.55,2500.0,137.1931,137.3132,137.1931,137.2855,2500.0
2015-06-22 11:10:00,148.61,148.68,148.42,148.43,3143.0,137.341,137.4057,137.1654,137.1746,3143.0
2015-06-22 11:15:00,148.47,148.69,148.47,148.55,4887.0,137.2116,137.4149,137.2116,137.2855,4887.0
2015-06-22 11:20:00,148.41,148.54,148.41,148.53,1510.0,137.1561,137.2763,137.1561,137.267,1510.0
2015-06-22 11:25:00,148.47,148.5,148.19,148.19,1675.0,137.2116,137.2393,136.9528,136.9528,1675.0
2015-06-22 11:30:00,148.22,148.33,148.05,148.05,3009.0,136.9805,137.0822,136.8234,136.8234,3009.0
2015-06-22 11:35:00,148.15,148.15,147.98,147.98,500.0,136.9158,136.9158,136.7587,136.7587,500.0
2015-06-22 11:40:00,147.92,147.98,147.84,147.9,2000.0,136.7033,136.7587,136.6294,136.6848,2000.0
2015-06-22 11:45:00,147.94,148.06,147.94,148.06,1700.0,136.7218,136.8327,136.7218,136.8327,1700.0
2015-06-22 11:50:00,148.06,148.16,147.94,148.02,3000.0,136.8327,136.9251,136.7218,136.7957,3000.0
2015-06-22 11:55:00,147.84,147.87,147.75,147.75,1720.0,136.6294,136.6571,136.5462,136.5462,1720.0
2015-06-22 12:00:00,147.79,147.81,147.65,147.81,2100.0,136.5831,136.6016,136.4538,136.6016,2100.0
2015-06-22 12:05:00,147.8,147.8,147.66,147.68,1370.0,136.5924,136.5924,136.463,136.4815,1370.0
2015-06-22 12:10:00,147.6,147.73,147.6,147.62,1200.0,136.4076,136.5277,136.4076,136.426,1200.0
2015-06-22 12:15:00,147.62,147.75,147.57,147.72,1900.0,136.426,136.5462,136.3798,136.5185,1900.0
2015-06-22 12:20:00,147.65,147.65,147.43,147.43,1447.0,136.4538,136.4538,136.2504,136.2504,1447.0
2015-06-22 12:25:00,147.42,147.42,147.19,147.32,1300.0,136.2412,136.2412,136.0286,136.1488,1300.0
2015-06-22 12:30:00,147.25,147.37,147.23,147.37,6530.0,136.0841,136.195,136.0656,136.195,6530.0
2015-06-22 12:35:00,147.39,147.51,147.39,147.44,1400.0,136.2135,136.3244,136.2135,136.2597,1400.0
2015-06-22 12:40:00,147.46,147.46,147.39,147.39,600.0,136.2782,136.2782,136.2135,136.2135,600.0
2015-06-22 12:45:00,147.34,147.36,147.28,147.36,3008.0,136.1673,136.1858,136.1118,136.1858,3008.0
2015-06-22 12:50:00,147.52,147.72,147.52,147.72,1371.0,136.3336,136.5185,136.3336,136.5185,1371.0
2015-06-22 12:55:00,147.71,147.74,147.62,147.72,1400.0,136.5092,136.5369,136.426,136.5185,1400.0
2015-06-22 13:00:00,147.67,147.94,147.67,147.94,13123.0,136.4722,136.7218,136.4722,136.7218,13123.0
2015-06-22 13:05:00,148.0,148.12,148.0,148.12,700.0,136.7772,136.8881,136.7772,136.8881,700.0
2015-06-22 13:10:00,148.12,148.12,147.95,147.95,2826.0,136.8881,136.8881,136.731,136.731,2826.0
2015-06-22 13:15:00,147.99,147.99,147.74,147.74,1490.0,136.768,136.768,136.5369,136.5369,1490.0
2015-06-22 13:20:00,147.77,147.77,147.77,147.77,100.0,136.5647,136.5647,136.5647,136.5647,100.0
2015-06-22 13:25:00,147.6,147.65,147.53,147.63,6900.0,136.4076,136.4538,136.3429,136.4353,6900.0
2015-06-22 13:30:00,147.63,147.7,147.6,147.7,1700.0,136.4353,136.5,136.4076,136.5,1700.0
2015-06-22 13:35:00,147.66,147.66,147.66,147.66,100.0,136.463,136.463,136.463,136.463,100.0
2015-06-22 13:40:00,147.71,147.75,147.61,147.68,2800.0,136.5092,136.5462,136.4168,136.4815,2800.0
2015-06-22 13:45:00,147.72,147.79,147.66,147.79,3937.0,136.5185,136.5831,136.463,136.5831,3937.0
2015-06-22 13:50:00,147.81,147.9,147.81,147.9,500.0,136.6016,136.6848,136.6016,136.6848,500.0
2015-06-22 13:55:00,147.82,147.95,147.75,147.95,3390.0,136.6109,136.731,136.5462,136.731,3390.0
2015-06-22 14:00:00,148.0,148.27,147.96,148.27,2300.0,136.7772,137.0267,136.7403,137.0267,2300.0
2015-06-22 14:05:00,148.27,148.31,148.17,148.31,700.0,137.0267,137.0637,136.9343,137.0637,700.0
2015-06-22 14:10:00,148.37,148.37,148.22,148.25,3700.0,137.1192,137.1192,136.9805,137.0083,3700.0
2015-06-22 14:15:00,148.26,148.42,148.26,148.37,9699.0,137.0175,137.1654,137.0175,137.1192,9699.0
2015-06-22 14:20:00,148.4,148.51,148.4,148.44,7246.0,137.1469,137.2485,137.1469,137.1839,7246.0
2015-06-22 14:25:00,148.44,148.44,148.27,148.34,1400.0,137.1839,137.1839,137.0267,137.0914,1400.0
2015-06-22 14:30:00,148.24,148.24,148.11,148.16,2600.0,136.999,136.999,136.8789,136.9251,2600.0
2015-06-22 14:35:00,148.18,148.33,148.14,148.14,6388.0,136.9436,137.0822,136.9066,136.9066,6388.0
2015-06-22 14:40:00,148.18,148.24,148.15,148.24,4700.0,136.9436,136.999,136.9158,136.999,4700.0
2015-06-22 14:45:00,148.23,148.29,148.18,148.24,2550.0,136.9898,137.0452,136.9436,136.999,2550.0
2015-06-22 14:50:00,148.26,148.63,148.26,148.63,2500.0,137.0175,137.3594,137.0175,137.3594,2500.0
2015-06-22 14:55:00,148.6,148.65,148.45,148.45,4767.0,137.3317,137.3779,137.1931,137.1931,4767.0
2015-06-22 15:00:00,148.45,148.53,148.41,148.53,3547.0,137.1931,137.267,137.1561,137.267,3547.0
2015-06-22 15:05:00,148.58,148.6,148.5,148.6,3914.0,137.3132,137.3317,137.2393,137.3317,3914.0
2015-06-22 15:10:00,148.63,148.64,148.55,148.56,5950.0,137.3594,137.3687,137.2855,137.2948,5950.0
2015-06-22 15:15:00,148.52,148.52,148.37,148.38,1300.0,137.2578,137.2578,137.1192,137.1284,1300.0
2015-06-22 15:20:00,148.35,148.47,148.29,148.31,3988.0,137.1007,137.2116,137.0452,137.0637,3988.0
2015-06-22 15:25:00,148.28,148.29,148.18,148.18,1700.0,137.036,137.0452,136.9436,136.9436,1700.0
2015-06-22 15:30:00,148.18,148.33,148.18,148.33,3356.0,136.9436,137.0822,136.9436,137.0822,3356.0
2015-06-22 15:35:00,148.38,148.47,148.35,148.47,9659.0,137.1284,137.2116,137.1007,137.2116,9659.0
2015-06-22 15:40:00,148.5,148.86,148.46,148.76,17328.0,137.2393,137.572,137.2023,137.4796,17328.0
2015-06-22 15:45:00,148.83,148.95,148.5,148.62,15466.0,137.5443,137.6552,137.2393,137.3502,15466.0
2015-06-22 15:50:00,148.66,148.75,148.62,148.68,10405.0,137.3872,137.4703,137.3502,137.4057,10405.0
2015-06-22 15:55:00,148.69,148.75,148.35,148.54,54129.0,137.4149,137.4703,137.1007,137.2763,54129.0
2015-06-23 09:30:00,148.34,149.03,148.07,148.07,2635.0,137.0914,137.7291,136.8419,136.8419,2635.0
2015-06-23 09:35:00,149.03,149.03,148.11,148.66,2557.0,137.7291,137.7291,136.8789,137.3872,2557.0
2015-06-23 09:40:00,148.45,148.65,147.98,148.0,10330.0,137.1931,137.3779,136.7587,136.7772,10330.0
2015-06-23 09:45:00,148.02,148.2,147.65,147.65,4967.0,136.7957,136.9621,136.4538,136.4538,4967.0
2015-06-23 09:50:00,147.7,147.85,147.28,147.28,6142.0,136.5,136.6386,136.1118,136.1118,6142.0
2015-06-23 09:55:00,147.31,148.45,147.26,148.45,7108.0,136.1395,137.1931,136.0933,137.1931,7108.0
2015-06-23 10:00:00,148.44,148.52,148.17,148.38,2172.0,137.1839,137.2578,136.9343,137.1284,2172.0
2015-06-23 10:05:00,148.38,148.51,148.35,148.49,1600.0,137.1284,137.2485,137.1007,137.2301,1600.0
2015-06-23 10:10:00,148.43,148.43,147.88,147.89,2200.0,137.1746,137.1746,136.6663,136.6756,2200.0
2015-06-23 10:15:00,148.03,148.03,147.73,147.73,1500.0,136.8049,136.8049,136.5277,136.5277,1500.0
2015-06-23 10:20:00,147.81,147.92,147.74,147.75,2535.0,136.6016,136.7033,136.5369,136.5462,2535.0
2015-06-23 10:25:00,147.74,147.74,147.72,147.72,300.0,136.5369,136.5369,136.5185,136.5185,300.0
2015-06-23 10:30:00,147.76,148.0,147.76,148.0,2302.0,136.5554,136.7772,136.5554,136.7772,2302.0
2015-06-23 10:35:00,148.12,148.3,148.11,148.23,2670.0,136.8881,137.0545,136.8789,136.9898,2670.0
2015-06-23 10:40:00,148.15,148.15,147.92,147.92,1100.0,136.9158,136.9158,136.7033,136.7033,1100.0
2015-06-23 10:45:00,147.74,147.76,147.59,147.62,1100.0,136.5369,136.5554,136.3983,136.426,1100.0
2015-06-23 10:50:00,147.54,147.54,147.4,147.53,2000.0,136.3521,136.3521,136.2227,136.3429,2000.0
2015-06-23 10:55:00,147.39,147.42,147.27,147.27,835.0,136.2135,136.2412,136.1026,136.1026,835.0
2015-06-23 11:00:00,147.2,147.33,147.2,147.25,2848.0,136.0379,136.158,136.0379,136.0841,2848.0
2015-06-23 11:05:00,147.45,147.69,147.45,147.69,1739.0,136.2689,136.4907,136.2689,136.4907,1739.0
2015-06-23 11:10:00,147.68,147.75,147.65,147.74,4900.0,136.4815,136.5462,136.4538,136.5369,4900.0
2015-06-23 11:15:00,147.7,147.83,147.61,147.83,1200.0,136.5,136.6201,136.4168,136.6201,1200.0
2015-06-23 11:20:00,147.85,147.99,147.8,147.8,2509.0,136.6386,136.768,136.5924,136.5924,2509.0
2015-06-23 11:25:00,147.74,147.86,147.47,147.7,5100.0,136.5369,136.6478,136.2874,136.5,5100.0
2015-06-23 11:30:00,147.56,147.74,147.51,147.68,2800.0,136.3706,136.5369,136.3244,136.4815,2800.0
2015-06-23 11:35:00,147.62,147.62,147.48,147.48,400.0,136.426,136.426,136.2967,136.2967,400.0
2015-06-23 11:40:00,147.47,147.48,147.35,147.4,1200.0,136.2874,136.2967,136.1765,136.2227,1200.0
2015-06-23 11:45:00,147.42,147.55,147.37,147.55,2300.0,136.2412,136.3613,136.195,136.3613,2300.0
2015-06-23 11:50:00,147.85,147.98,147.85,147.92,891.0,136.6386,136.7587,136.6386,136.7033,891.0
2015-06-23 11:55:00,147.92,147.96,147.8,147.94,1100.0,136.7033,136.7403,136.5924,136.7218,1100.0
2015-06-23 12:00:00,147.93,147.99,147.76,147.83,1900.0,136.7125,136.768,136.5554,136.6201,1900.0
2015-06-23 12:05:00,147.89,147.99,147.75,147.99,2490.0,136.6756,136.768,136.5462,136.768,2490.0
2015-06-23 12:10:00,147.94,147.95,147.83,147.88,1400.0,136.7218,136.731,136.6201,136.6663,1400.0
2015-06-23 12:15:00,147.81,147.81,147.8,147.8,200.0,136.6016,136.6016,136.5924,136.5924,200.0
2015-06-23 12:20:00,147.83,147.94,147.82,147.84,1500.0,136.6201,136.7218,136.6109,136.6294,1500.0
2015-06-23 12:25:00,147.99,148.14,147.99,148.14,713.0,136.768,136.9066,136.768,136.9066,713.0
2015-06-23 12:30:00,148.08,148.08,147.84,147.84,400.0,136.8512,136.8512,136.6294,136.6294,400.0
2015-06-23 12:35:00,147.83,147.83,147.83,147.83,300.0,136.6201,136.6201,136.6201,136.6201,300.0
2015-06-23 12:40:00,147.8,147.8,147.58,147.68,1307.0,136.5924,136.5924,136.3891,136.4815,1307.0
2015-06-23 12:45:00,147.7,147.81,147.7,147.78,1200.0,136.5,136.6016,136.5,136.5739,1200.0
2015-06-23 12:50:00,147.69,147.69,147.46,147.46,500.0,136.4907,136.4907,136.2782,136.2782,500.0
2015-06-23 12:55:00,147.45,147.5,147.36,147.5,1700.0,136.2689,136.3151,136.1858,136.3151,1700.0
2015-06-23 13:00:00,147.41,147.44,147.38,147.44,900.0,136.232,136.2597,136.2042,136.2597,900.0
2015-06-23 13:05:00,147.36,147.36,147.29,147.31,1100.0,136.1858,136.1858,136.1211,136.1395,1100.0
2015-06-23 13:10:00,147.3,147.41,147.21,147.27,4300.0,136.1303,136.232,136.0471,136.1026,4300.0
2015-06-23 13:15:00,147.31,147.48,147.27,147.44,1100.0,136.1395,136.2967,136.1026,136.2597,1100.0
2015-06-23 13:20:00,147.45,147.53,147.38,147.38,3980.0,136.2689,136.3429,136.2042,136.2042,3980.0
2015-06-23 13:25:00,147.53,147.53,147.42,147.42,600.0,136.3429,136.3429,136.2412,136.2412,600.0
2015-06-23 13:30:00,147.37,147.51,147.31,147.51,3177.0,136.195,136.3244,136.1395,136.3244,3177.0
2015-06-23 13:35:00,147.51,147.69,147.5,147.69,1800.0,136.3244,136.4907,136.3151,136.4907,1800.0
2015-06-23 13:40:00,147.7,147.8,147.7,147.8,900.0,136.5,136.5924,136.5,136.5924,900.0
2015-06-23 13:45:00,147.76,147.77,147.67,147.69,1700.0,136.5554,136.5647,136.4722,136.4907,1700.0
2015-06-23 13:50:00,147.65,147.75,147.63,147.71,1100.0,136.4538,136.5462,136.4353,136.5092,1100.0
2015-06-23 13:55:00,147.71,147.72,147.66,147.66,925.0,136.5092,136.5185,136.463,136.463,925.0
2015-06-23 14:00:00,147.62,147.71,147.61,147.61,2607.0,136.426,136.5092,136.4168,136.4168,2607.0
2015-06-23 14:05:00,147.62,147.62,147.38,147.44,2875.0,136.426,136.426,136.2042,136.2597,2875.0
2015-06-23 14:10:00,147.47,147.52,147.41,147.42,1381.0,136.2874,136.3336,136.232,136.2412,1381.0
2015-06-23 14:15:00,147.56,147.56,147.56,147.56,100.0,136.3706,136.3706,136.3706,136.3706,100.0
2015-06-23 14:20:00,147.59,147.59,147.45,147.48,1900.0,136.3983,136.3983,136.2689,136.2967,1900.0
2015-06-23 14:25:00,147.41,147.47,147.38,147.47,2300.0,136.232,136.2874,136.2042,136.2874,2300.0
2015-06-23 14:30:00,147.5,147.68,147.5,147.68,1000.0,136.3151,136.4815,136.3151,136.4815,1000.0
2015-06-23 14:35:00,147.69,147.93,147.69,147.9,1559.0,136.4907,136.7125,136.4907,136.6848,1559.0
2015-06-23 14:40:00,147.98,148.0,147.98,148.0,375.0,136.7587,136.7772,136.7587,136.7772,375.0
2015-06-23 14:45:00,148.03,148.03,147.9,147.99,1720.0,136.8049,136.8049,136.6848,136.768,1720.0
2015-06-23 14:50:00,147.9,148.15,147.89,147.93,2300.0,136.6848,136.9158,136.6756,136.7125,2300.0
2015-06-23 14:55:00,148.06,148.12,148.01,148.12,1400.0,136.8327,136.8881,136.7865,136.8881,1400.0
2015-06-23 15:00:00,148.06,148.12,147.79,147.89,1900.0,136.8327,136.8881,136.5831,136.6756,1900.0
2015-06-23 15:05:00,147.66,147.76,147.66,147.69,732.0,136.463,136.5554,136.463,136.4907,732.0
2015-06-23 15:10:00,147.7,148.02,147.7,148.02,3119.0,136.5,136.7957,136.5,136.7957,3119.0
2015-06-23 15:15:00,148.02,148.1,147.94,148.04,4020.0,136.7957,136.8696,136.7218,136.8142,4020.0
2015-06-23 15:20:00,147.93,148.02,147.87,147.93,1800.0,136.7125,136.7957,136.6571,136.7125,1800.0
2015-06-23 15:25:00,147.85,147.91,147.73,147.8,3103.0,136.6386,136.694,136.5277,136.5924,3103.0
2015-06-23 15:30:00,147.72,148.02,147.71,148.02,6503.0,136.5185,136.7957,136.5092,136.7957,6503.0
2015-06-23 15:35:00,147.98,147.98,147.88,147.97,4000.0,136.7587,136.7587,136.6663,136.7495,4000.0
2015-06-23 15:40:00,147.98,148.03,147.93,147.97,4600.0,136.7587,136.8049,136.7125,136.7495,4600.0
2015-06-23 15:45:00,147.97,148.01,147.9,147.97,4579.0,136.7495,136.7865,136.6848,136.7495,4579.0
2015-06-23 15:50:00,147.92,148.15,147.86,148.09,15189.0,136.7033,136.9158,136.6478,136.8604,15189.0
2015-06-23 15:55:00,148.07,148.25,148.04,148.15,31109.0,136.8419,137.0083,136.8142,136.9158,31109.0
2015-06-24 09:30:00,148.05,148.05,147.26,147.73,3954.0,136.8234,136.8234,136.0933,136.5277,3954.0
2015-06-24 09:35:00,147.75,148.2,147.08,147.09,3819.0,136.5462,136.9621,135.927,135.9362,3819.0
2015-06-24 09:40:00,147.1,147.19,146.9,147.12,2900.0,135.9455,136.0286,135.7606,135.9639,2900.0
2015-06-24 09:45:00,147.24,148.06,147.24,148.06,2600.0,136.0749,136.8327,136.0749,136.8327,2600.0
2015-06-24 09:50:00,148.0,148.17,147.71,147.73,2080.0,136.7772,136.9343,136.5092,136.5277,2080.0
2015-06-24 09:55:00,147.71,147.88,147.44,147.44,4734.0,136.5092,136.6663,136.2597,136.2597,4734.0
2015-06-24 10:00:00,147.44,147.81,147.34,147.8,1200.0,136.2597,136.6016,136.1673,136.5924,1200.0
2015-06-24 10:05:00,147.47,147.47,147.02,147.08,2800.0,136.2874,136.2874,135.8715,135.927,2800.0
2015-06-24 10:10:00,146.96,146.96,146.81,146.84,4956.0,135.8161,135.8161,135.6775,135.7052,4956.0
2015-06-24 10:15:00,146.84,146.97,146.62,146.91,15795.0,135.7052,135.8253,135.5019,135.7699,15795.0
2015-06-24 10:20:00,146.87,147.01,146.78,146.93,1100.0,135.7329,135.8623,135.6497,135.7884,1100.0
2015-06-24 10:25:00,147.01,147.2,146.79,146.79,7556.0,135.8623,136.0379,135.659,135.659,7556.0
2015-06-24 10:30:00,146.79,146.95,146.79,146.81,5624.0,135.659,135.8068,135.659,135.6775,5624.0
2015-06-24 10:35:00,146.86,146.89,146.59,146.74,6350.0,135.7237,135.7514,135.4741,135.6128,6350.0
2015-06-24 10:40:00,146.74,146.79,146.66,146.71,3687.0,135.6128,135.659,135.5388,135.585,3687.0
2015-06-24 10:45:00,146.72,146.75,146.57,146.57,3100.0,135.5943,135.622,135.4557,135.4557,3100.0
2015-06-24 10:50:00,146.52,146.52,146.45,146.52,6405.0,135.4094,135.4094,135.3448,135.4094,6405.0
2015-06-24 10:55:00,146.48,146.66,146.45,146.62,2800.0,135.3725,135.5388,135.3448,135.5019,2800.0
2015-06-24 11:00:00,146.58,146.72,146.52,146.64,1711.0,135.4649,135.5943,135.4094,135.5203,1711.0
2015-06-24 11:05:00,146.63,146.7,146.58,146.59,2300.0,135.5111,135.5758,135.4649,135.4741,2300.0
2015-06-24 11:10:00,146.68,146.69,146.22,146.25,5525.0,135.5573,135.5666,135.1322,135.1599,5525.0
2015-06-24 11:15:00,146.39,146.4,146.25,146.4,2300.0,135.2893,135.2985,135.1599,135.2985,2300.0
2015-06-24 11:20:00,146.4,146.6,146.4,146.44,8800.0,135.2985,135.4834,135.2985,135.3355,8800.0
2015-06-24 11:25:00,146.44,146.58,146.44,146.58,2000.0,135.3355,135.4649,135.3355,135.4649,2000.0
2015-06-24 11:30:00,146.57,146.58,146.28,146.28,8718.0,135.4557,135.4649,135.1876,135.1876,8718.0
2015-06-24 11:35:00,146.24,146.24,145.9,145.9,2925.0,135.1507,135.1507,134.8365,134.8365,2925.0
2015-06-24 11:40:00,145.99,146.11,145.92,146.08,2400.0,134.9196,135.0305,134.8549,135.0028,2400.0
2015-06-24 11:45:00,146.08,146.08,145.77,145.77,1700.0,135.0028,135.0028,134.7163,134.7163,1700.0
2015-06-24 11:50:00,145.78,145.78,145.63,145.63,1900.0,134.7256,134.7256,134.5869,134.5869,1900.0
2015-06-24 11:55:00,145.72,145.86,145.63,145.85,3684.0,134.6701,134.7995,134.5869,134.7903,3684.0
2015-06-24 12:00:00,145.68,145.73,145.35,145.37,3977.0,134.6331,134.6794,134.3282,134.3467,3977.0
2015-06-24 12:05:00,145.36,145.46,145.09,145.1,3100.0,134.3374,134.4298,134.0879,134.0971,3100.0
2015-06-24 12:10:00,145.2,145.38,145.14,145.24,2338.0,134.1895,134.3559,134.1341,134.2265,2338.0
2015-06-24 12:15:00,145.18,145.25,145.14,145.25,2000.0,134.1711,134.2358,134.1341,134.2358,2000.0
2015-06-24 12:20:00,145.2,145.32,145.08,145.08,3680.0,134.1895,134.3004,134.0786,134.0786,3680.0
2015-06-24 12:25:00,145.15,145.24,145.07,145.16,3025.0,134.1433,134.2265,134.0694,134.1526,3025.0
2015-06-24 12:30:00,145.17,145.22,145.08,145.19,2400.0,134.1618,134.208,134.0786,134.1803,2400.0
2015-06-24 12:35:00,145.12,145.26,145.11,145.24,2249.0,134.1156,134.245,134.1064,134.2265,2249.0
2015-06-24 12:40:00,145.21,145.3,145.12,145.12,2100.0,134.1988,134.282,134.1156,134.1156,2100.0
2015-06-24 12:45:00,145.24,145.39,145.15,145.15,5300.0,134.2265,134.3651,134.1433,134.1433,5300.0
2015-06-24 12:50:00,145.15,145.15,144.82,144.87,4500.0,134.1433,134.1433,133.8384,133.8846,4500.0
2015-06-24 12:55:00,144.85,144.86,144.71,144.76,2100.0,133.8661,133.8753,133.7367,133.7829,2100.0
2015-06-24 13:00:00,144.76,144.96,144.76,144.79,4012.0,133.7829,133.9677,133.7829,133.8106,4012.0
2015-06-24 13:05:00,144.86,144.91,144.75,144.78,3005.0,133.8753,133.9215,133.7737,133.8014,3005.0
2015-06-24 13:10:00,144.8,144.8,144.71,144.73,3745.0,133.8199,133.8199,133.7367,133.7552,3745.0
2015-06-24 13:15:00,144.71,144.71,144.56,144.62,1612.0,133.7367,133.7367,133.5981,133.6535,1612.0
2015-06-24 13:20:00,144.56,144.56,144.19,144.21,7855.0,133.5981,133.5981,133.2561,133.2746,7855.0
2015-06-24 13:25:00,144.21,144.31,144.18,144.27,2563.0,133.2746,133.367,133.2469,133.3301,2563.0
2015-06-24 13:30:00,144.32,144.48,144.22,144.41,12000.0,133.3763,133.5241,133.2839,133.4594,12000.0
2015-06-24 13:35:00,144.52,144.58,144.4,144.5,6970.0,133.5611,133.6166,133.4502,133.5426,6970.0
2015-06-24 13:40:00,144.56,144.69,144.53,144.68,11375.0,133.5981,133.7182,133.5703,133.709,11375.0
2015-06-24 13:45:00,144.64,144.92,144.64,144.82,1800.0,133.672,133.9308,133.672,133.8384,1800.0
2015-06-24 13:50:00,144.92,144.92,144.7,144.79,6304.0,133.9308,133.9308,133.7275,133.8106,6304.0
2015-06-24 13:55:00,144.8,144.94,144.78,144.87,11266.0,133.8199,133.9493,133.8014,133.8846,11266.0
2015-06-24 14:00:00,144.82,145.06,144.81,144.99,3884.0,133.8384,134.0602,133.8291,133.9955,3884.0
2015-06-24 14:05:00,145.0,145.15,144.99,145.06,4096.0,134.0047,134.1433,133.9955,134.0602,4096.0
2015-06-24 14:10:00,145.08,145.08,144.99,144.99,3774.0,134.0786,134.0786,133.9955,133.9955,3774.0
2015-06-24 14:15:00,145.01,145.12,144.99,145.06,3919.0,134.014,134.1156,133.9955,134.0602,3919.0
2015-06-24 14:20:00,145.08,145.29,145.08,145.28,2211.0,134.0786,134.2727,134.0786,134.2635,2211.0
2015-06-24 14:25:00,145.22,145.23,145.07,145.08,802.0,134.208,134.2173,134.0694,134.0786,802.0
2015-06-24 14:30:00,145.01,145.19,144.98,145.06,10693.0,134.014,134.1803,133.9862,134.0602,10693.0
2015-06-24 14:35:00,145.02,145.17,145.02,145.12,1086.0,134.0232,134.1618,134.0232,134.1156,1086.0
2015-06-24 14:40:00,145.19,145.25,145.15,145.22,1200.0,134.1803,134.2358,134.1433,134.208,1200.0
2015-06-24 14:45:00,145.22,145.47,145.22,145.47,4032.0,134.208,134.4391,134.208,134.4391,4032.0
2015-06-24 14:50:00,145.5,145.62,145.49,145.56,3000.0,134.4668,134.5777,134.4576,134.5222,3000.0
2015-06-24 14:55:00,145.63,145.63,145.41,145.42,3730.0,134.5869,134.5869,134.3836,134.3929,3730.0
2015-06-24 15:00:00,145.4,145.6,145.35,145.6,4775.0,134.3744,134.5592,134.3282,134.5592,4775.0
2015-06-24 15:05:00,145.63,145.77,145.52,145.52,14773.0,134.5869,134.7163,134.4853,134.4853,14773.0
2015-06-24 15:10:00,145.52,145.73,145.52,145.68,3360.0,134.4853,134.6794,134.4853,134.6331,3360.0
2015-06-24 15:15:00,145.67,145.77,145.6,145.75,5056.0,134.6239,134.7163,134.5592,134.6978,5056.0
2015-06-24 15:20:00,145.75,145.95,145.67,145.95,5100.0,134.6978,134.8827,134.6239,134.8827,5100.0
2015-06-24 15:25:00,145.97,146.12,145.93,145.99,6649.0,134.9012,135.0398,134.8642,134.9196,6649.0
2015-06-24 15:30:00,145.99,146.02,145.88,145.88,6058.0,134.9196,134.9474,134.818,134.818,6058.0
2015-06-24 15:35:00,145.89,146.02,145.78,146.0,9968.0,134.8272,134.9474,134.7256,134.9289,9968.0
2015-06-24 15:40:00,145.98,146.22,145.95,146.15,15414.0,134.9104,135.1322,134.8827,135.0675,15414.0
2015-06-24 15:45:00,146.1,146.14,145.83,146.06,8000.0,135.0213,135.0583,134.7718,134.9843,8000.0
2015-06-24 15:50:00,146.01,146.13,145.9,146.1,11230.0,134.9381,135.049,134.8365,135.0213,11230.0
2015-06-24 15:55:00,146.08,146.15,145.87,145.87,21276.0,135.0028,135.0675,134.8087,134.8087,21276.0
2015-06-25 09:30:00,146.2,146.2,145.53,145.57,2483.0,135.1137,135.1137,134.4945,134.5315,2483.0
2015-06-25 09:35:00,145.88,145.95,145.58,145.95,1203.0,134.818,134.8827,134.5407,134.8827,1203.0
2015-06-25 09:40:00,145.65,145.89,145.56,145.89,10449.0,134.6054,134.8272,134.5222,134.8272,10449.0
2015-06-25 09:45:00,145.94,146.16,145.91,145.91,4580.0,134.8734,135.0767,134.8457,134.8457,4580.0
2015-06-25 09:50:00,145.99,146.21,145.76,145.95,5198.0,134.9196,135.123,134.7071,134.8827,5198.0
2015-06-25 09:55:00,145.85,145.99,145.76,145.76,1200.0,134.7903,134.9196,134.7071,134.7071,1200.0
2015-06-25 10:00:00,145.75,145.76,145.18,145.18,5275.0,134.6978,134.7071,134.1711,134.1711,5275.0
2015-06-25 10:05:00,145.19,145.24,145.03,145.13,1700.0,134.1803,134.2265,134.0324,134.1249,1700.0
2015-06-25 10:10:00,145.13,145.48,145.11,145.48,1800.0,134.1249,134.4483,134.1064,134.4483,1800.0
2015-06-25 10:15:00,145.5,145.54,144.91,145.03,6764.0,134.4668,134.5038,133.9215,134.0324,6764.0
2015-06-25 10:20:00,144.87,145.19,144.87,145.19,900.0,133.8846,134.1803,133.8846,134.1803,900.0
2015-06-25 10:25:00,145.11,145.27,145.05,145.17,1800.0,134.1064,134.2542,134.0509,134.1618,1800.0
2015-06-25 10:30:00,145.23,145.44,145.17,145.44,6014.0,134.2173,134.4113,134.1618,134.4113,6014.0
2015-06-25 10:35:00,145.48,145.55,145.48,145.55,300.0,134.4483,134.513,134.4483,134.513,300.0
2015-06-25 10:40:00,145.46,145.67,145.46,145.48,3800.0,134.4298,134.6239,134.4298,134.4483,3800.0
2015-06-25 10:45:00,145.49,145.49,145.24,145.33,1700.0,134.4576,134.4576,134.2265,134.3097,1700.0
2015-06-25 10:50:00,145.58,145.58,145.46,145.47,900.0,134.5407,134.5407,134.4298,134.4391,900.0
2015-06-25 10:55:00,145.54,145.61,145.48,145.55,2700.0,134.5038,134.5685,134.4483,134.513,2700.0
2015-06-25 11:00:00,145.6,145.68,145.51,145.52,6900.0,134.5592,134.6331,134.476,134.4853,6900.0
2015-06-25 11:05:00,145.55,145.61,145.52,145.52,900.0,134.513,134.5685,134.4853,134.4853,900.0
2015-06-25 11:10:00,145.55,145.61,145.51,145.52,9551.0,134.513,134.5685,134.476,134.4853,9551.0
2015-06-25 11:15:00,145.63,145.69,145.52,145.69,2650.0,134.5869,134.6424,134.4853,134.6424,2650.0
2015-06-25 11:20:00,145.66,145.69,145.37,145.37,10000.0,134.6147,134.6424,134.3467,134.3467,10000.0
2015-06-25 11:25:00,145.39,145.39,145.23,145.23,1444.0,134.3651,134.3651,134.2173,134.2173,1444.0
2015-06-25 11:30:00,145.23,145.23,145.15,145.18,900.0,134.2173,134.2173,134.1433,134.1711,900.0
2015-06-25 11:35:00,145.19,145.41,145.19,145.33,3601.0,134.1803,134.3836,134.1803,134.3097,3601.0
2015-06-25 11:40:00,145.41,145.41,145.25,145.29,2371.0,134.3836,134.3836,134.2358,134.2727,2371.0
2015-06-25 11:45:00,145.39,145.49,145.32,145.43,1350.0,134.3651,134.4576,134.3004,134.4021,1350.0
2015-06-25 11:50:00,145.45,145.45,145.32,145.37,3400.0,134.4206,134.4206,134.3004,134.3467,3400.0
2015-06-25 11:55:00,145.29,145.33,145.29,145.33,200.0,134.2727,134.3097,134.2727,134.3097,200.0
2015-06-25 12:00:00,145.31,145.37,145.26,145.37,800.0,134.2912,134.3467,134.245,134.3467,800.0
2015-06-25 12:05:00,145.36,145.4,145.16,145.17,11001.0,134.3374,134.3744,134.1526,134.1618,11001.0
2015-06-25 12:10:00,145.16,145.16,145.02,145.15,4793.0,134.1526,134.1526,134.0232,134.1433,4793.0
2015-06-25 12:15:00,145.1,145.15,145.04,145.05,4172.0,134.0971,134.1433,134.0417,134.0509,4172.0
2015-06-25 12:20:00,145.07,145.11,144.93,144.93,7948.0,134.0694,134.1064,133.94,133.94,7948.0
2015-06-25 12:25:00,144.94,144.94,144.71,144.71,2100.0,133.9493,133.9493,133.7367,133.7367,2100.0
2015-06-25 12:30:00,144.67,144.86,144.67,144.82,4500.0,133.6997,133.8753,133.6997,133.8384,4500.0
2015-06-25 12:35:00,144.74,144.76,144.57,144.66,5300.0,133.7644,133.7829,133.6073,133.6905,5300.0
2015-06-25 12:40:00,144.66,144.66,144.38,144.38,29202.0,133.6905,133.6905,133.4317,133.4317,29202.0
2015-06-25 12:45:00,144.38,144.57,144.35,144.43,16517.0,133.4317,133.6073,133.404,133.4779,16517.0
2015-06-25 12:50:00,144.49,144.54,144.35,144.47,3500.0,133.5334,133.5796,133.404,133.5149,3500.0
2015-06-25 12:55:00,144.5,144.57,144.39,144.39,5431.0,133.5426,133.6073,133.441,133.441,5431.0
2015-06-25 13:00:00,144.45,144.93,144.45,144.93,12828.0,133.4964,133.94,133.4964,133.94,12828.0
2015-06-25 13:05:00,144.97,145.22,144.84,145.22,14375.0,133.977,134.208,133.8568,134.208,14375.0
2015-06-25 13:10:00,145.31,145.36,145.3,145.34,1700.0,134.2912,134.3374,134.282,134.3189,1700.0
2015-06-25 13:15:00,145.33,145.34,145.25,145.27,1900.0,134.3097,134.3189,134.2358,134.2542,1900.0
2015-06-25 13:20:00,145.26,145.26,145.16,145.25,1500.0,134.245,134.245,134.1526,134.2358,1500.0
2015-06-25 13:25:00,145.21,145.29,145.17,145.18,2600.0,134.1988,134.2727,134.1618,134.1711,2600.0
2015-06-25 13:30:00,145.16,145.17,144.98,145.0,5000.0,134.1526,134.1618,133.9862,134.0047,5000.0
2015-06-25 13:35:00,144.95,145.0,144.8,144.85,4600.0,133.9585,134.0047,133.8199,133.8661,4600.0
2015-06-25 13:40:00,144.8,144.9,144.8,144.8,810.0,133.8199,133.9123,133.8199,133.8199,810.0
2015-06-25 13:45:00,144.82,144.91,144.66,144.89,4873.0,133.8384,133.9215,133.6905,133.903,4873.0
2015-06-25 13:50:00,144.87,144.88,144.77,144.77,1550.0,133.8846,133.8938,133.7921,133.7921,1550.0
2015-06-25 13:55:00,144.77,144.84,144.77,144.83,1000.0,133.7921,133.8568,133.7921,133.8476,1000.0
2015-06-25 14:00:00,144.9,144.97,144.78,144.97,9626.0,133.9123,133.977,133.8014,133.977,9626.0
2015-06-25 14:05:00,144.96,144.97,144.81,144.81,1304.0,133.9677,133.977,133.8291,133.8291,1304.0
2015-06-25 14:10:00,144.81,144.81,144.67,144.76,1800.0,133.8291,133.8291,133.6997,133.7829,1800.0
2015-06-25 14:15:00,144.8,144.92,144.77,144.9,2556.0,133.8199,133.9308,133.7921,133.9123,2556.0
2015-06-25 14:20:00,144.85,144.91,144.78,144.84,19150.0,133.8661,133.9215,133.8014,133.8568,19150.0
2015-06-25 14:25:00,144.87,144.9,144.55,144.67,15449.0,133.8846,133.9123,133.5888,133.6997,15449.0
2015-06-25 14:30:00,144.65,144.69,144.54,144.63,20989.0,133.6812,133.7182,133.5796,133.6628,20989.0
2015-06-25 14:35:00,144.63,144.64,144.52,144.59,7356.0,133.6628,133.672,133.5611,133.6258,7356.0
2015-06-25 14:40:00,144.61,144.87,144.6,144.87,11500.0,133.6443,133.8846,133.635,133.8846,11500.0
2015-06-25 14:45:00,144.83,144.94,144.73,144.81,11354.0,133.8476,133.9493,133.7552,133.8291,11354.0
2015-06-25 14:50:00,144.77,144.77,144.7,144.71,1200.0,133.7921,133.7921,133.7275,133.7367,1200.0
2015-06-25 14:55:00,144.74,145.15,144.74,145.15,7766.0,133.7644,134.1433,133.7644,134.1433,7766.0
2015-06-25 15:00:00,145.07,145.16,145.04,145.16,1600.0,134.0694,134.1526,134.0417,134.1526,1600.0
2015-06-25 15:05:00,145.22,145.23,145.04,145.23,6254.0,134.208,134.2173,134.0417,134.2173,6254.0
2015-06-25 15:10:00,145.14,145.17,145.09,145.13,1800.0,134.1341,134.1618,134.0879,134.1249,1800.0
2015-06-25 15:15:00,145.14,145.25,145.1,145.25,5050.0,134.1341,134.2358,134.0971,134.2358,5050.0
2015-06-25 15:20:00,145.21,145.39,145.21,145.35,3608.0,134.1988,134.3651,134.1988,134.3282,3608.0
2015-06-25 15:25:00,145.34,145.5,145.25,145.42,9110.0,134.3189,134.4668,134.2358,134.3929,9110.0
2015-06-25 15:30:00,145.44,145.5,145.34,145.37,22177.0,134.4113,134.4668,134.3189,134.3467,22177.0
2015-06-25 15:35:00,145.4,145.41,145.18,145.2,11949.0,134.3744,134.3836,134.1711,134.1895,11949.0
2015-06-25 15:40:00,145.21,145.28,145.11,145.28,9018.0,134.1988,134.2635,134.1064,134.2635,9018.0
2015-06-25 15:45:00,145.25,145.36,145.11,145.34,14365.0,134.2358,134.3374,134.1064,134.3189,14365.0
2015-06-25 15:50:00,145.39,145.41,145.26,145.39,15653.0,134.3651,134.3836,134.245,134.3651,15653.0
2015-06-25 15:55:00,145.38,145.5,145.23,145.23,16609.0,134.3559,134.4668,134.2173,134.2173,16609.0
2015-06-26 09:30:00,145.72,146.0,145.72,145.8,2254.0,134.6701,134.9289,134.6701,134.744,2254.0
2015-06-26 09:35:00,145.54,145.67,144.89,144.89,1300.0,134.5038,134.6239,133.903,133.903,1300.0
2015-06-26 09:40:00,144.87,145.81,144.87,145.81,1200.0,133.8846,134.7533,133.8846,134.7533,1200.0
2015-06-26 09:45:00,145.76,145.91,145.69,145.69,800.0,134.7071,134.8457,134.6424,134.6424,800.0
2015-06-26 09:50:00,145.82,146.28,145.75,146.08,5740.0,134.7625,135.1876,134.6978,135.0028,5740.0
2015-06-26 09:55:00,145.98,145.98,145.58,145.6,5800.0,134.9104,134.9104,134.5407,134.5592,5800.0
2015-06-26 10:00:00,145.75,145.85,145.74,145.75,1150.0,134.6978,134.7903,134.6886,134.6978,1150.0
2015-06-26 10:05:00,145.75,145.75,145.75,145.75,0.0,134.6978,134.6978,134.6978,134.6978,0.0
2015-06-26 10:10:00,145.97,146.12,145.67,145.84,3465.0,134.9012,135.0398,134.6239,134.781,3465.0
2015-06-26 10:15:00,145.78,145.87,145.61,145.61,400.0,134.7256,134.8087,134.5685,134.5685,400.0
2015-06-26 10:20:00,145.59,145.61,145.34,145.34,1100.0,134.55,134.5685,134.3189,134.3189,1100.0
2015-06-26 10:25:00,145.43,145.54,145.35,145.54,600.0,134.4021,134.5038,134.3282,134.5038,600.0
2015-06-26 10:30:00,145.62,145.7,145.52,145.7,2400.0,134.5777,134.6516,134.4853,134.6516,2400.0
2015-06-26 10:35:00,145.71,146.06,145.69,145.9,19272.0,134.6609,134.9843,134.6424,134.8365,19272.0
2015-06-26 10:40:00,145.98,146.07,145.85,145.88,9891.0,134.9104,134.9936,134.7903,134.818,9891.0
2015-06-26 10:45:00,145.82,145.82,145.54,145.54,10455.0,134.7625,134.7625,134.5038,134.5038,10455.0
2015-06-26 10:50:00,145.63,145.76,145.45,145.58,5401.0,134.5869,134.7071,134.4206,134.5407,5401.0
2015-06-26 10:55:00,145.48,145.51,145.26,145.26,1966.0,134.4483,134.476,134.245,134.245,1966.0
2015-06-26 11:00:00,145.14,145.14,145.07,145.07,800.0,134.1341,134.1341,134.0694,134.0694,800.0
2015-06-26 11:05:00,145.11,145.25,145.07,145.22,6616.0,134.1064,134.2358,134.0694,134.208,6616.0
2015-06-26 11:10:00,145.18,145.2,144.75,144.88,8679.0,134.1711,134.1895,133.7737,133.8938,8679.0
2015-06-26 11:15:00,144.84,144.9,144.8,144.8,1400.0,133.8568,133.9123,133.8199,133.8199,1400.0
2015-06-26 11:20:00,144.78,144.83,144.77,144.77,700.0,133.8014,133.8476,133.7921,133.7921,700.0
2015-06-26 11:25:00,144.88,144.92,144.7,144.7,11775.0,133.8938,133.9308,133.7275,133.7275,11775.0
2015-06-26 11:30:00,144.68,144.68,144.6,144.6,1372.0,133.709,133.709,133.635,133.635,1372.0
2015-06-26 11:35:00,144.59,144.7,144.59,144.68,4620.0,133.6258,133.7275,133.6258,133.709,4620.0
2015-06-26 11:40:00,144.73,144.89,144.73,144.75,2200.0,133.7552,133.903,133.7552,133.7737,2200.0
2015-06-26 11:45:00,144.74,144.74,144.61,144.72,1600.0,133.7644,133.7644,133.6443,133.7459,1600.0
2015-06-26 11:50:00,144.69,144.81,144.65,144.72,4591.0,133.7182,133.8291,133.6812,133.7459,4591.0
2015-06-26 11:55:00,144.7,144.71,144.61,144.66,1100.0,133.7275,133.7367,133.6443,133.6905,1100.0
2015-06-26 12:00:00,144.68,145.06,144.68,145.06,1700.0,133.709,134.0602,133.709,134.0602,1700.0
2015-06-26 12:05:00,145.2,145.2,145.09,145.09,1400.0,134.1895,134.1895,134.0879,134.0879,1400.0
2015-06-26 12:10:00,145.09,145.23,144.97,145.18,8462.0,134.0879,134.2173,133.977,134.1711,8462.0
2015-06-26 12:15:00,145.1,145.27,145.1,145.27,700.0,134.0971,134.2542,134.0971,134.2542,700.0
2015-06-26 12:20:00,145.3,145.44,145.24,145.28,6154.0,134.282,134.4113,134.2265,134.2635,6154.0
2015-06-26 12:25:00,145.33,145.33,144.99,145.29,13307.0,134.3097,134.3097,133.9955,134.2727,13307.0
2015-06-26 12:30:00,145.16,145.18,144.78,144.78,1100.0,134.1526,134.1711,133.8014,133.8014,1100.0
2015-06-26 12:35:00,144.8,144.91,144.72,144.91,1303.0,133.8199,133.9215,133.7459,133.9215,1303.0
2015-06-26 12:40:00,144.88,144.88,144.78,144.78,1100.0,133.8938,133.8938,133.8014,133.8014,1100.0
2015-06-26 12:45:00,144.75,144.91,144.75,144.79,4765.0,133.7737,133.9215,133.7737,133.8106,4765.0
2015-06-26 12:50:00,144.84,144.84,144.59,144.67,2804.0,133.8568,133.8568,133.6258,133.6997,2804.0
2015-06-26 12:55:00,144.67,144.77,144.66,144.66,1101.0,133.6997,133.7921,133.6905,133.6905,1101.0
2015-06-26 13:00:00,144.61,144.76,144.61,144.76,3399.0,133.6443,133.7829,133.6443,133.7829,3399.0
2015-06-26 13:05:00,144.65,144.73,144.65,144.68,404.0,133.6812,133.7552,133.6812,133.709,404.0
2015-06-26 13:10:00,144.7,144.7,144.38,144.38,2300.0,133.7275,133.7275,133.4317,133.4317,2300.0
2015-06-26 13:15:00,144.41,144.44,144.34,144.34,900.0,133.4594,133.4872,133.3948,133.3948,900.0
2015-06-26 13:20:00,144.36,144.4,144.29,144.37,800.0,133.4132,133.4502,133.3485,133.4225,800.0
2015-06-26 13:25:00,144.43,144.44,144.34,144.37,2506.0,133.4779,133.4872,133.3948,133.4225,2506.0
2015-06-26 13:30:00,144.39,144.4,144.28,144.28,4176.0,133.441,133.4502,133.3393,133.3393,4176.0
2015-06-26 13:35:00,144.34,144.38,144.27,144.27,1908.0,133.3948,133.4317,133.3301,133.3301,1908.0
2015-06-26 13:40:00,144.32,144.75,144.3,144.75,4600.0,133.3763,133.7737,133.3578,133.7737,4600.0
2015-06-26 13:45:00,144.76,144.94,144.67,144.73,1706.0,133.7829,133.9493,133.6997,133.7552,1706.0
2015-06-26 13:50:00,144.65,144.76,144.65,144.67,600.0,133.6812,133.7829,133.6812,133.6997,600.0
2015-06-26 13:55:00,144.67,144.85,144.62,144.69,4446.0,133.6997,133.8661,133.6535,133.7182,4446.0
2015-06-26 14:00:00,144.72,144.72,144.53,144.53,2950.0,133.7459,133.7459,133.5703,133.5703,2950.0
2015-06-26 14:05:00,144.54,144.66,144.54,144.66,1000.0,133.5796,133.6905,133.5796,133.6905,1000.0
2015-06-26 14:10:00,144.66,144.66,144.42,144.42,1011.0,133.6905,133.6905,133.4687,133.4687,1011.0
2015-06-26 14:15:00,144.49,144.66,144.49,144.58,4300.0,133.5334,133.6905,133.5334,133.6166,4300.0
2015-06-26 14:20:00,144.58,144.85,144.58,144.8,5600.0,133.6166,133.8661,133.6166,133.8199,5600.0
2015-06-26 14:25:00,144.8,145.22,144.79,145.22,3322.0,133.8199,134.208,133.8106,134.208,3322.0
2015-06-26 14:30:00,145.24,145.25,144.91,144.94,6100.0,134.2265,134.2358,133.9215,133.9493,6100.0
2015-06-26 14:35:00,144.99,145.15,144.93,145.15,4700.0,133.9955,134.1433,133.94,134.1433,4700.0
2015-06-26 14:40:00,145.16,145.18,145.01,145.17,5903.0,134.1526,134.1711,134.014,134.1618,5903.0
2015-06-26 14:45:00,145.17,145.17,144.86,144.91,3600.0,134.1618,134.1618,133.8753,133.9215,3600.0
2015-06-26 14:50:00,145.03,145.16,145.03,145.15,550.0,134.0324,134.1526,134.0324,134.1433,550.0
2015-06-26 14:55:00,145.08,145.12,144.93,144.93,1448.0,134.0786,134.1156,133.94,133.94,1448.0
2015-06-26 15:00:00,145.02,145.14,145.01,145.14,1750.0,134.0232,134.1341,134.014,134.1341,1750.0
2015-06-26 15:05:00,145.16,145.35,145.16,145.34,1600.0,134.1526,134.3282,134.1526,134.3189,1600.0
2015-06-26 15:10:00,145.4,145.41,145.29,145.33,2700.0,134.3744,134.3836,134.2727,134.3097,2700.0
2015-06-26 15:15:00,145.33,145.35,145.21,145.34,2400.0,134.3097,134.3282,134.1988,134.3189,2400.0
2015-06-26 15:20:00,145.4,145.41,145.26,145.34,4001.0,134.3744,134.3836,134.245,134.3189,4001.0
2015-06-26 15:25:00,145.39,145.47,145.39,145.44,1500.0,134.3651,134.4391,134.3651,134.4113,1500.0
2015-06-26 15:30:00,145.41,145.44,145.21,145.21,6952.0,134.3836,134.4113,134.1988,134.1988,6952.0
2015-06-26 15:35:00,145.26,145.27,144.82,145.05,9656.0,134.245,134.2542,133.8384,134.0509,9656.0
2015-06-26 15:40:00,145.0,145.0,144.94,144.96,4373.0,134.0047,134.0047,133.9493,133.9677,4373.0
2015-06-26 15:45:00,144.98,145.11,144.79,144.8,15340.0,133.9862,134.1064,133.8106,133.8199,15340.0
2015-06-26 15:50:00,144.75,144.91,144.75,144.86,16049.0,133.7737,133.9215,133.7737,133.8753,16049.0
2015-06-26 15:55:00,144.84,144.95,144.78,144.91,41351.0,133.8568,133.9585,133.8014,133.9215,41351.0
2015-06-29 09:30:00,143.87,143.87,142.94,143.48,7259.0,132.9604,132.9604,132.1009,132.6,7259.0
2015-06-29 09:35:00,143.79,144.65,143.7,144.64,6130.0,132.8865,133.6812,132.8033,133.672,6130.0
2015-06-29 09:40:00,144.69,145.02,144.34,144.63,6400.0,133.7182,134.0232,133.3948,133.6628,6400.0
2015-06-29 09:45:00,144.72,145.17,144.44,144.83,27194.0,133.7459,134.1618,133.4872,133.8476,27194.0
2015-06-29 09:50:00,144.79,145.35,144.65,145.1,11535.0,133.8106,134.3282,133.6812,134.0971,11535.0
2015-06-29 09:55:00,145.35,145.74,145.27,145.71,8517.0,134.3282,134.6886,134.2542,134.6609,8517.0
2015-06-29 10:00:00,145.59,146.09,145.59,145.89,8531.0,134.55,135.0121,134.55,134.8272,8531.0
2015-06-29 10:05:00,146.08,146.08,145.6,145.67,4716.0,135.0028,135.0028,134.5592,134.6239,4716.0
2015-06-29 10:10:00,145.55,145.69,145.44,145.56,3028.0,134.513,134.6424,134.4113,134.5222,3028.0
2015-06-29 10:15:00,145.6,145.77,145.45,145.45,10631.0,134.5592,134.7163,134.4206,134.4206,10631.0
2015-06-29 10:20:00,145.4,145.54,145.32,145.44,2400.0,134.3744,134.5038,134.3004,134.4113,2400.0
2015-06-29 10:25:00,145.49,145.53,145.29,145.3,2150.0,134.4576,134.4945,134.2727,134.282,2150.0
2015-06-29 10:30:00,145.29,145.29,145.03,145.04,2217.0,134.2727,134.2727,134.0324,134.0417,2217.0
2015-06-29 10:35:00,145.13,145.53,145.13,145.53,1515.0,134.1249,134.4945,134.1249,134.4945,1515.0
2015-06-29 10:40:00,145.36,145.51,145.26,145.26,1400.0,134.3374,134.476,134.245,134.245,1400.0
2015-06-29 10:45:00,145.13,145.39,145.13,145.2,4089.0,134.1249,134.3651,134.1249,134.1895,4089.0
2015-06-29 10:50:00,145.02,145.14,144.88,144.88,1700.0,134.0232,134.1341,133.8938,133.8938,1700.0
2015-06-29 10:55:00,144.83,144.83,144.63,144.63,1200.0,133.8476,133.8476,133.6628,133.6628,1200.0
2015-06-29 11:00:00,144.53,144.53,144.48,144.48,1609.0,133.5703,133.5703,133.5241,133.5241,1609.0
2015-06-29 11:05:00,144.45,144.47,144.34,144.41,1200.0,133.4964,133.5149,133.3948,133.4594,1200.0
2015-06-29 11:10:00,144.37,144.52,144.27,144.27,2605.0,133.4225,133.5611,133.3301,133.3301,2605.0
2015-06-29 11:15:00,144.13,144.2,143.72,143.91,4000.0,133.2007,133.2654,132.8218,132.9974,4000.0
2015-06-29 11:20:00,143.97,144.22,143.97,144.08,2975.0,133.0528,133.2839,133.0528,133.1545,2975.0
2015-06-29 11:25:00,144.12,144.12,143.91,143.99,2300.0,133.1914,133.1914,132.9974,133.0713,2300.0
2015-06-29 11:30:00,143.93,144.03,143.85,143.86,1600.0,133.0158,133.1083,132.9419,132.9512,1600.0
2015-06-29 11:35:00,143.92,144.07,143.63,143.63,1600.0,133.0066,133.1452,132.7386,132.7386,1600.0
2015-06-29 11:40:00,143.73,143.81,143.55,143.58,11982.0,132.831,132.9049,132.6647,132.6924,11982.0
2015-06-29 11:45:00,143.69,143.7,143.6,143.61,3091.0,132.794,132.8033,132.7109,132.7201,3091.0
2015-06-29 11:50:00,143.62,143.68,143.51,143.59,6794.0,132.7294,132.7848,132.6277,132.7016,6794.0
2015-06-29 11:55:00,143.81,143.85,143.71,143.85,1100.0,132.9049,132.9419,132.8125,132.9419,1100.0
2015-06-29 12:00:00,143.8,143.93,143.8,143.93,1211.0,132.8957,133.0158,132.8957,133.0158,1211.0
2015-06-29 12:05:00,143.84,143.89,143.7,143.7,6471.0,132.9327,132.9789,132.8033,132.8033,6471.0
2015-06-29 12:10:00,143.82,143.82,143.58,143.58,700.0,132.9142,132.9142,132.6924,132.6924,700.0
2015-06-29 12:15:00,143.43,143.52,143.41,143.52,900.0,132.5538,132.6369,132.5353,132.6369,900.0
2015-06-29 12:20:00,143.51,143.52,143.32,143.38,1364.0,132.6277,132.6369,132.4521,132.5076,1364.0
2015-06-29 12:25:00,143.44,143.44,143.43,143.43,200.0,132.563,132.563,132.5538,132.5538,200.0
2015-06-29 12:30:00,143.43,143.53,143.21,143.36,3665.0,132.5538,132.6462,132.3504,132.4891,3665.0
2015-06-29 12:35:00,143.34,143.41,143.23,143.24,1652.0,132.4706,132.5353,132.3689,132.3782,1652.0
2015-06-29 12:40:00,143.35,143.4,143.27,143.4,858.0,132.4798,132.526,132.4059,132.526,858.0
2015-06-29 12:45:00,143.25,143.25,143.02,143.02,2674.0,132.3874,132.3874,132.1749,132.1749,2674.0
2015-06-29 12:50:00,143.14,143.15,143.04,143.06,1700.0,132.2858,132.295,132.1933,132.2118,1700.0
2015-06-29 12:55:00,143.05,143.14,142.89,143.14,2100.0,132.2026,132.2858,132.0547,132.2858,2100.0
2015-06-29 13:00:00,143.05,143.1,142.85,142.9,2600.0,132.2026,132.2488,132.0177,132.064,2600.0
2015-06-29 13:05:00,142.95,143.05,142.95,143.05,500.0,132.1102,132.2026,132.1102,132.2026,500.0
2015-06-29 13:10:00,143.0,143.07,142.82,142.84,2000.0,132.1564,132.2211,131.99,132.0085,2000.0
2015-06-29 13:15:00,142.9,142.9,142.58,142.76,4065.0,132.064,132.064,131.7682,131.9346,4065.0
2015-06-29 13:20:00,142.85,142.93,142.68,142.9,5648.0,132.0177,132.0917,131.8606,132.064,5648.0
2015-06-29 13:25:00,142.92,142.95,142.91,142.91,1100.0,132.0824,132.1102,132.0732,132.0732,1100.0
2015-06-29 13:30:00,142.92,143.18,142.91,143.13,1700.0,132.0824,132.3227,132.0732,132.2765,1700.0
2015-06-29 13:35:00,143.11,143.18,143.03,143.03,1000.0,132.258,132.3227,132.1841,132.1841,1000.0
2015-06-29 13:40:00,143.03,143.12,142.96,143.0,2283.0,132.1841,132.2673,132.1194,132.1564,2283.0
2015-06-29 13:45:00,143.01,143.12,142.92,142.92,6015.0,132.1656,132.2673,132.0824,132.0824,6015.0
2015-06-29 13:50:00,142.9,142.9,142.63,142.71,1000.0,132.064,132.064,131.8144,131.8884,1000.0
2015-06-29 13:55:00,142.62,142.79,142.62,142.78,1200.0,131.8052,131.9623,131.8052,131.9531,1200.0
2015-06-29 14:00:00,142.69,142.86,142.69,142.85,3004.0,131.8699,132.027,131.8699,132.0177,3004.0
2015-06-29 14:05:00,142.8,142.8,142.49,142.55,7101.0,131.9715,131.9715,131.685,131.7405,7101.0
2015-06-29 14:10:00,142.55,142.58,142.26,142.43,4432.0,131.7405,131.7682,131.4725,131.6296,4432.0
2015-06-29 14:15:00,142.4,142.4,142.33,142.33,200.0,131.6019,131.6019,131.5372,131.5372,200.0
2015-06-29 14:20:00,142.34,142.39,142.21,142.39,3438.0,131.5464,131.5926,131.4263,131.5926,3438.0
2015-06-29 14:25:00,142.32,142.38,142.24,142.24,3200.0,131.5279,131.5834,131.454,131.454,3200.0
2015-06-29 14:30:00,142.28,142.28,142.17,142.18,1100.0,131.491,131.491,131.3893,131.3985,1100.0
2015-06-29 14:35:00,142.2,142.29,142.06,142.25,2933.0,131.417,131.5002,131.2876,131.4632,2933.0
2015-06-29 14:40:00,142.21,142.52,142.18,142.52,2700.0,131.4263,131.7128,131.3985,131.7128,2700.0
2015-06-29 14:45:00,142.45,142.65,142.45,142.47,4492.0,131.6481,131.8329,131.6481,131.6666,4492.0
2015-06-29 14:50:00,142.55,142.68,142.42,142.57,9770.0,131.7405,131.8606,131.6203,131.759,9770.0
2015-06-29 14:55:00,142.47,142.48,142.35,142.37,2800.0,131.6666,131.6758,131.5557,131.5741,2800.0
2015-06-29 15:00:00,142.35,142.58,142.35,142.37,2504.0,131.5557,131.7682,131.5557,131.5741,2504.0
2015-06-29 15:05:00,142.36,142.55,142.35,142.41,2867.0,131.5649,131.7405,131.5557,131.6111,2867.0
2015-06-29 15:10:00,142.43,142.6,142.41,142.45,4666.0,131.6296,131.7867,131.6111,131.6481,4666.0
2015-06-29 15:15:00,142.39,142.51,142.32,142.4,3101.0,131.5926,131.7035,131.5279,131.6019,3101.0
2015-06-29 15:20:00,142.4,142.47,142.17,142.47,3256.0,131.6019,131.6666,131.3893,131.6666,3256.0
2015-06-29 15:25:00,142.42,142.42,142.2,142.22,3700.0,131.6203,131.6203,131.417,131.4355,3700.0
2015-06-29 15:30:00,142.21,142.36,142.07,142.31,6646.0,131.4263,131.5649,131.2969,131.5187,6646.0
2015-06-29 15:35:00,142.28,142.35,141.96,142.02,7200.0,131.491,131.5557,131.1952,131.2507,7200.0
2015-06-29 15:40:00,142.03,142.18,141.99,142.0,12169.0,131.2599,131.3985,131.223,131.2322,12169.0
2015-06-29 15:45:00,142.03,142.17,141.84,142.16,17580.0,131.2599,131.3893,131.0843,131.3801,17580.0
2015-06-29 15:50:00,142.18,142.37,142.18,142.24,16549.0,131.3985,131.5741,131.3985,131.454,16549.0
2015-06-29 15:55:00,142.28,142.31,142.1,142.23,25957.0,131.491,131.5187,131.3246,131.4448,25957.0
2015-06-30 09:30:00,143.09,143.95,142.9,143.3,7267.0,132.2395,133.0343,132.064,132.4336,7267.0
2015-06-30 09:35:00,142.87,143.07,142.57,142.68,5025.0,132.0362,132.2211,131.759,131.8606,5025.0
2015-06-30 09:40:00,142.67,142.85,142.35,142.71,4700.0,131.8514,132.0177,131.5557,131.8884,4700.0
2015-06-30 09:45:00,142.91,142.93,142.5,142.53,1352.0,132.0732,132.0917,131.6943,131.722,1352.0
2015-06-30 09:50:00,142.62,143.43,142.62,142.89,4075.0,131.8052,132.5538,131.8052,132.0547,4075.0
2015-06-30 09:55:00,142.75,142.79,142.58,142.77,2099.0,131.9253,131.9623,131.7682,131.9438,2099.0
2015-06-30 10:00:00,142.5,143.2,142.49,142.99,5350.0,131.6943,132.3412,131.685,132.1471,5350.0
2015-06-30 10:05:00,143.1,143.44,142.92,143.29,10767.0,132.2488,132.563,132.0824,132.4244,10767.0
2015-06-30 10:10:00,143.28,143.32,143.0,143.17,2300.0,132.4151,132.4521,132.1564,132.3135,2300.0
2015-06-30 10:15:00,143.18,143.35,143.08,143.09,12500.0,132.3227,132.4798,132.2303,132.2395,12500.0
2015-06-30 10:20:00,143.01,143.2,142.94,143.18,3800.0,132.1656,132.3412,132.1009,132.3227,3800.0
2015-06-30 10:25:00,143.16,143.49,143.16,143.49,2900.0,132.3042,132.6092,132.3042,132.6092,2900.0
2015-06-30 10:30:00,143.35,143.45,143.16,143.36,2700.0,132.4798,132.5722,132.3042,132.4891,2700.0
2015-06-30 10:35:00,143.25,143.36,143.08,143.12,3900.0,132.3874,132.4891,132.2303,132.2673,3900.0
2015-06-30 10:40:00,143.03,143.11,142.79,142.94,3180.0,132.1841,132.258,131.9623,132.1009,3180.0
2015-06-30 10:45:00,142.9,143.01,142.58,142.61,2916.0,132.064,132.1656,131.7682,131.7959,2916.0
2015-06-30 10:50:00,142.42,142.99,142.42,142.99,4550.0,131.6203,132.1471,131.6203,132.1471,4550.0
2015-06-30 10:55:00,142.86,143.02,142.85,143.02,1400.0,132.027,132.1749,132.0177,132.1749,1400.0
2015-06-30 11:00:00,143.01,143.1,142.82,143.1,2505.0,132.1656,132.2488,131.99,132.2488,2505.0
2015-06-30 11:05:00,143.11,143.14,142.83,142.92,2166.0,132.258,132.2858,131.9993,132.0824,2166.0
2015-06-30 11:10:00,142.98,143.18,142.95,143.18,6400.0,132.1379,132.3227,132.1102,132.3227,6400.0
2015-06-30 11:15:00,143.16,143.3,143.16,143.3,1000.0,132.3042,132.4336,132.3042,132.4336,1000.0
2015-06-30 11:20:00,143.37,143.41,143.27,143.27,2109.0,132.4983,132.5353,132.4059,132.4059,2109.0
2015-06-30 11:25:00,143.28,143.28,142.68,142.68,2100.0,132.4151,132.4151,131.8606,131.8606,2100.0
2015-06-30 11:30:00,142.76,142.98,142.61,142.82,9350.0,131.9346,132.1379,131.7959,131.99,9350.0
2015-06-30 11:35:00,142.64,142.82,142.64,142.75,2440.0,131.8237,131.99,131.8237,131.9253,2440.0
2015-06-30 11:40:00,142.75,142.75,142.4,142.4,3741.0,131.9253,131.9253,131.6019,131.6019,3741.0
2015-06-30 11:45:00,142.35,142.54,142.27,142.4,4586.0,131.5557,131.7312,131.4817,131.6019,4586.0
2015-06-30 11:50:00,142.34,142.43,142.23,142.31,2900.0,131.5464,131.6296,131.4448,131.5187,2900.0
2015-06-30 11:55:00,142.4,142.45,142.24,142.24,1400.0,131.6019,131.6481,131.454,131.454,1400.0
2015-06-30 12:00:00,142.31,142.38,142.2,142.21,1550.0,131.5187,131.5834,131.417,131.4263,1550.0
2015-06-30 12:05:00,142.25,142.42,142.25,142.32,2740.0,131.4632,131.6203,131.4632,131.5279,2740.0
2015-06-30 12:10:00,142.26,142.32,142.2,142.24,1000.0,131.4725,131.5279,131.417,131.454,1000.0
2015-06-30 12:15:00,142.29,142.47,142.27,142.29,2857.0,131.5002,131.6666,131.4817,131.5002,2857.0
2015-06-30 12:20:00,142.27,142.27,142.0,142.13,11100.0,131.4817,131.4817,131.2322,131.3523,11100.0
2015-06-30 12:25:00,142.13,142.3,141.82,141.82,33548.0,131.3523,131.5094,131.0658,131.0658,33548.0
2015-06-30 12:30:00,141.88,142.13,141.77,141.84,11150.0,131.1213,131.3523,131.0196,131.0843,11150.0
2015-06-30 12:35:00,141.81,141.81,141.52,141.63,3500.0,131.0566,131.0566,130.7886,130.8903,3500.0
2015-06-30 12:40:00,141.59,141.73,141.53,141.62,7600.0,130.8533,130.9827,130.7978,130.881,7600.0
2015-06-30 12:45:00,141.66,141.82,141.63,141.72,3200.0,130.918,131.0658,130.8903,130.9734,3200.0
2015-06-30 12:50:00,141.78,142.1,141.78,142.1,4200.0,131.0289,131.3246,131.0289,131.3246,4200.0
2015-06-30 12:55:00,142.12,142.13,141.87,141.87,2300.0,131.3431,131.3523,131.1121,131.1121,2300.0
2015-06-30 13:00:00,141.91,142.2,141.91,142.04,2500.0,131.149,131.417,131.149,131.2692,2500.0
2015-06-30 13:05:00,142.04,142.04,141.82,141.95,700.0,131.2692,131.2692,131.0658,131.186,700.0
2015-06-30 13:10:00,141.96,141.96,141.83,141.94,3532.0,131.1952,131.1952,131.0751,131.1767,3532.0
2015-06-30 13:15:00,142.01,142.17,141.99,142.1,7653.0,131.2414,131.3893,131.223,131.3246,7653.0
2015-06-30 13:20:00,142.16,142.3,142.08,142.3,8242.0,131.3801,131.5094,131.3061,131.5094,8242.0
2015-06-30 13:25:00,142.29,142.35,142.17,142.27,5254.0,131.5002,131.5557,131.3893,131.4817,5254.0
2015-06-30 13:30:00,142.3,142.42,142.28,142.39,2600.0,131.5094,131.6203,131.491,131.5926,2600.0
2015-06-30 13:35:00,142.42,142.49,142.34,142.34,2600.0,131.6203,131.685,131.5464,131.5464,2600.0
2015-06-30 13:40:00,142.34,142.43,142.14,142.43,4900.0,131.5464,131.6296,131.3616,131.6296,4900.0
2015-06-30 13:45:00,142.42,142.42,142.2,142.3,2031.0,131.6203,131.6203,131.417,131.5094,2031.0
2015-06-30 13:50:00,142.45,142.61,142.38,142.52,2950.0,131.6481,131.7959,131.5834,131.7128,2950.0
2015-06-30 13:55:00,142.52,142.52,142.33,142.4,2200.0,131.7128,131.7128,131.5372,131.6019,2200.0
2015-06-30 14:00:00,142.4,142.68,142.34,142.67,9781.0,131.6019,131.8606,131.5464,131.8514,9781.0
2015-06-30 14:05:00,142.71,143.06,142.63,143.01,3200.0,131.8884,132.2118,131.8144,132.1656,3200.0
2015-06-30 14:10:00,143.03,143.03,142.87,142.87,1500.0,132.1841,132.1841,132.0362,132.0362,1500.0
2015-06-30 14:15:00,142.98,142.99,142.56,142.71,10115.0,132.1379,132.1471,131.7497,131.8884,10115.0
2015-06-30 14:20:00,142.78,143.0,142.72,142.74,5074.0,131.9531,132.1564,131.8976,131.9161,5074.0
2015-06-30 14:25:00,142.66,142.66,142.32,142.32,15860.0,131.8421,131.8421,131.5279,131.5279,15860.0
2015-06-30 14:30:00,142.34,142.47,142.15,142.15,3104.0,131.5464,131.6666,131.3708,131.3708,3104.0
2015-06-30 14:35:00,142.17,142.21,142.07,142.07,3500.0,131.3893,131.4263,131.2969,131.2969,3500.0
2015-06-30 14:40:00,142.12,142.17,141.86,142.0,3600.0,131.3431,131.3893,131.1028,131.2322,3600.0
2015-06-30 14:45:00,141.99,142.0,141.83,141.95,4261.0,131.223,131.2322,131.0751,131.186,4261.0
2015-06-30 14:50:00,141.86,142.14,141.86,142.14,7435.0,131.1028,131.3616,131.1028,131.3616,7435.0
2015-06-30 14:55:00,142.18,142.3,142.15,142.19,9828.0,131.3985,131.5094,131.3708,131.4078,9828.0
2015-06-30 15:00:00,142.22,142.32,142.0,142.13,9710.0,131.4355,131.5279,131.2322,131.3523,9710.0
2015-06-30 15:05:00,142.14,142.22,142.01,142.19,8271.0,131.3616,131.4355,131.2414,131.4078,8271.0
2015-06-30 15:10:00,142.19,142.33,141.93,141.93,14221.0,131.4078,131.5372,131.1675,131.1675,14221.0
2015-06-30 15:15:00,141.98,142.17,141.86,141.87,6414.0,131.2137,131.3893,131.1028,131.1121,6414.0
2015-06-30 15:20:00,141.9,141.92,141.76,141.86,37873.0,131.1398,131.1583,131.0104,131.1028,37873.0
2015-06-30 15:25:00,141.88,142.13,141.83,142.13,8300.0,131.1213,131.3523,131.0751,131.3523,8300.0
2015-06-30 15:30:00,142.18,142.49,142.11,142.11,12325.0,131.3985,131.685,131.3339,131.3339,12325.0
2015-06-30 15:35:00,142.12,142.14,141.95,141.96,4201.0,131.3431,131.3616,131.186,131.1952,4201.0
2015-06-30 15:40:00,141.9,141.95,141.62,141.74,28276.0,131.1398,131.186,130.881,130.9919,28276.0
2015-06-30 15:45:00,141.67,142.09,141.67,141.95,15709.0,130.9272,131.3154,130.9272,131.186,15709.0
2015-06-30 15:50:00,141.93,141.93,141.74,141.83,20862.0,131.1675,131.1675,130.9919,131.0751,20862.0
2015-06-30 15:55:00,141.79,141.85,141.48,141.49,44811.0,131.0381,131.0936,130.7516,130.7609,44811.0
2015-07-01 09:30:00,142.57,142.65,142.3,142.63,6964.0,131.759,131.8329,131.5094,131.8144,6964.0
2015-07-01 09:35:00,142.47,143.49,142.47,143.17,3385.0,131.6666,132.6092,131.6666,132.3135,3385.0
2015-07-01 09:40:00,143.45,143.47,143.02,143.15,4800.0,132.5722,132.5907,132.1749,132.295,4800.0
2015-07-01 09:45:00,143.15,143.69,143.05,143.67,8300.0,132.295,132.794,132.2026,132.7756,8300.0
2015-07-01 09:50:00,143.66,144.2,143.64,144.06,12271.0,132.7663,133.2654,132.7478,133.136,12271.0
2015-07-01 09:55:00,144.06,144.2,144.0,144.2,6348.0,133.136,133.2654,133.0805,133.2654,6348.0
2015-07-01 10:00:00,144.2,144.65,144.19,144.3,6663.0,133.2654,133.6812,133.2561,133.3578,6663.0
2015-07-01 10:05:00,144.59,144.59,143.96,144.08,5450.0,133.6258,133.6258,133.0436,133.1545,5450.0
2015-07-01 10:10:00,144.01,144.01,143.52,143.64,7700.0,133.0898,133.0898,132.6369,132.7478,7700.0
2015-07-01 10:15:00,143.6,144.07,143.6,143.99,5006.0,132.7109,133.1452,132.7109,133.0713,5006.0
2015-07-01 10:20:00,144.06,144.17,144.05,144.08,1700.0,133.136,133.2376,133.1267,133.1545,1700.0
2015-07-01 10:25:00,144.16,144.16,143.89,143.89,6624.0,133.2284,133.2284,132.9789,132.9789,6624.0
2015-07-01 10:30:00,143.89,143.96,143.18,143.26,6282.0,132.9789,133.0436,132.3227,132.3967,6282.0
2015-07-01 10:35:00,143.29,143.45,143.06,143.14,8051.0,132.4244,132.5722,132.2118,132.2858,8051.0
2015-07-01 10:40:00,143.03,143.41,143.0,143.29,5700.0,132.1841,132.5353,132.1564,132.4244,5700.0
2015-07-01 10:45:00,143.29,143.35,143.01,143.14,11100.0,132.4244,132.4798,132.1656,132.2858,11100.0
2015-07-01 10:50:00,143.14,143.3,142.98,143.3,7500.0,132.2858,132.4336,132.1379,132.4336,7500.0
2015-07-01 10:55:00,143.27,143.45,143.21,143.45,5100.0,132.4059,132.5722,132.3504,132.5722,5100.0
2015-07-01 11:00:00,143.45,143.5,143.27,143.35,4300.0,132.5722,132.6185,132.4059,132.4798,4300.0
2015-07-01 11:05:00,143.35,143.35,143.21,143.31,5055.0,132.4798,132.4798,132.3504,132.4429,5055.0
2015-07-01 11:10:00,143.29,143.31,143.02,143.16,2800.0,132.4244,132.4429,132.1749,132.3042,2800.0
2015-07-01 11:15:00,143.1,143.19,142.93,143.05,5900.0,132.2488,132.332,132.0917,132.2026,5900.0
2015-07-01 11:20:00,143.02,143.1,142.99,143.07,3846.0,132.1749,132.2488,132.1471,132.2211,3846.0
2015-07-01 11:25:00,143.09,143.19,143.05,143.14,5900.0,132.2395,132.332,132.2026,132.2858,5900.0
2015-07-01 11:30:00,143.11,143.22,143.05,143.22,6154.0,132.258,132.3597,132.2026,132.3597,6154.0
2015-07-01 11:35:00,143.24,143.55,143.22,143.48,8500.0,132.3782,132.6647,132.3597,132.6,8500.0
2015-07-01 11:40:00,143.49,143.53,143.39,143.42,4600.0,132.6092,132.6462,132.5168,132.5445,4600.0
2015-07-01 11:45:00,143.41,143.57,143.41,143.56,3280.0,132.5353,132.6831,132.5353,132.6739,3280.0
2015-07-01 11:50:00,143.52,143.52,143.18,143.41,7700.0,132.6369,132.6369,132.3227,132.5353,7700.0
2015-07-01 11:55:00,143.41,143.47,143.3,143.3,3200.0,132.5353,132.5907,132.4336,132.4336,3200.0
2015-07-01 12:00:00,143.36,143.42,143.28,143.36,5074.0,132.4891,132.5445,132.4151,132.4891,5074.0
2015-07-01 12:05:00,143.34,143.59,143.34,143.48,3209.0,132.4706,132.7016,132.4706,132.6,3209.0
2015-07-01 12:10:00,143.49,143.52,143.35,143.51,3466.0,132.6092,132.6369,132.4798,132.6277,3466.0
2015-07-01 12:15:00,143.52,143.55,143.32,143.39,3300.0,132.6369,132.6647,132.4521,132.5168,3300.0
2015-07-01 12:20:00,143.36,143.39,143.25,143.32,5300.0,132.4891,132.5168,132.3874,132.4521,5300.0
2015-07-01 12:25:00,143.26,143.45,143.26,143.33,3888.0,132.3967,132.5722,132.3967,132.4613,3888.0
2015-07-01 12:30:00,143.35,143.38,143.31,143.32,1900.0,132.4798,132.5076,132.4429,132.4521,1900.0
2015-07-01 12:35:00,143.37,143.37,143.23,143.27,3700.0,132.4983,132.4983,132.3689,132.4059,3700.0
2015-07-01 12:40:00,143.27,143.29,143.01,143.01,6225.0,132.4059,132.4244,132.1656,132.1656,6225.0
2015-07-01 12:45:00,143.0,143.15,143.0,143.0,4672.0,132.1564,132.295,132.1564,132.1564,4672.0
2015-07-01 12:50:00,143.0,143.07,142.9,143.05,6600.0,132.1564,132.2211,132.064,132.2026,6600.0
2015-07-01 12:55:00,143.01,143.14,142.97,143.13,8200.0,132.1656,132.2858,132.1286,132.2765,8200.0
2015-07-01 13:00:00,143.13,143.13,142.99,143.02,2700.0,132.2765,132.2765,132.1471,132.1749,2700.0
2015-07-01 13:05:00,143.02,143.2,143.01,143.11,10800.0,132.1749,132.3412,132.1656,132.258,10800.0
2015-07-01 13:10:00,143.16,143.26,143.15,143.18,4000.0,132.3042,132.3967,132.295,132.3227,4000.0
2015-07-01 13:15:00,143.22,143.3,143.18,143.3,1408.0,132.3597,132.4336,132.3227,132.4336,1408.0
2015-07-01 13:20:00,143.36,143.62,143.36,143.62,1982.0,132.4891,132.7294,132.4891,132.7294,1982.0
2015-07-01 13:25:00,143.55,143.55,143.19,143.19,6550.0,132.6647,132.6647,132.332,132.332,6550.0
2015-07-01 13:30:00,143.17,143.33,143.17,143.33,1200.0,132.3135,132.4613,132.3135,132.4613,1200.0
2015-07-01 13:35:00,143.34,143.42,143.28,143.37,2496.0,132.4706,132.5445,132.4151,132.4983,2496.0
2015-07-01 13:40:00,143.33,143.45,143.32,143.42,5300.0,132.4613,132.5722,132.4521,132.5445,5300.0
2015-07-01 13:45:00,143.39,143.63,143.38,143.63,1975.0,132.5168,132.7386,132.5076,132.7386,1975.0
2015-07-01 13:50:00,143.64,143.74,143.55,143.74,2400.0,132.7478,132.8403,132.6647,132.8403,2400.0
2015-07-01 13:55:00,143.76,143.76,143.34,143.41,4300.0,132.8587,132.8587,132.4706,132.5353,4300.0
2015-07-01 14:00:00,143.42,143.46,143.19,143.24,6173.0,132.5445,132.5815,132.332,132.3782,6173.0
2015-07-01 14:05:00,143.22,143.33,143.19,143.33,900.0,132.3597,132.4613,132.332,132.4613,900.0
2015-07-01 14:10:00,143.24,143.28,143.17,143.17,3700.0,132.3782,132.4151,132.3135,132.3135,3700.0
2015-07-01 14:15:00,143.22,143.22,143.0,143.03,2300.0,132.3597,132.3597,132.1564,132.1841,2300.0
2015-07-01 14:20:00,143.03,143.14,143.01,143.14,10618.0,132.1841,132.2858,132.1656,132.2858,10618.0
2015-07-01 14:25:00,143.13,143.33,143.1,143.23,5257.0,132.2765,132.4613,132.2488,132.3689,5257.0
2015-07-01 14:30:00,143.19,143.25,143.13,143.19,4200.0,132.332,132.3874,132.2765,132.332,4200.0
2015-07-01 14:35:00,143.13,143.41,143.13,143.3,6820.0,132.2765,132.5353,132.2765,132.4336,6820.0
2015-07-01 14:40:00,143.24,143.39,143.23,143.32,13556.0,132.3782,132.5168,132.3689,132.4521,13556.0
2015-07-01 14:45:00,143.35,143.59,143.32,143.5,3200.0,132.4798,132.7016,132.4521,132.6185,3200.0
2015-07-01 14:50:00,143.41,143.47,143.18,143.21,20000.0,132.5353,132.5907,132.3227,132.3504,20000.0
2015-07-01 14:55:00,143.15,143.24,143.09,143.16,3100.0,132.295,132.3782,132.2395,132.3042,3100.0
2015-07-01 15:00:00,143.22,143.32,143.14,143.29,10500.0,132.3597,132.4521,132.2858,132.4244,10500.0
2015-07-01 15:05:00,143.33,143.33,143.13,143.26,10250.0,132.4613,132.4613,132.2765,132.3967,10250.0
2015-07-01 15:10:00,143.29,143.31,143.15,143.23,2000.0,132.4244,132.4429,132.295,132.3689,2000.0
2015-07-01 15:15:00,143.22,143.28,143.14,143.28,9600.0,132.3597,132.4151,132.2858,132.4151,9600.0
2015-07-01 15:20:00,143.23,143.42,143.2,143.42,3100.0,132.3689,132.5445,132.3412,132.5445,3100.0
2015-07-01 15:25:00,143.45,143.48,143.29,143.43,6000.0,132.5722,132.6,132.4244,132.5538,6000.0
2015-07-01 15:30:00,143.45,143.49,143.32,143.38,5100.0,132.5722,132.6092,132.4521,132.5076,5100.0
2015-07-01 15:35:00,143.42,143.44,143.15,143.21,10400.0,132.5445,132.563,132.295,132.3504,10400.0
2015-07-01 15:40:00,143.24,143.28,143.15,143.28,6476.0,132.3782,132.4151,132.295,132.4151,6476.0
2015-07-01 15:45:00,143.3,143.43,143.3,143.43,15176.0,132.4336,132.5538,132.4336,132.5538,15176.0
2015-07-01 15:50:00,143.43,143.62,143.42,143.61,12785.0,132.5538,132.7294,132.5445,132.7201,12785.0
2015-07-01 15:55:00,143.61,143.98,143.57,143.85,54857.0,132.7201,133.0621,132.6831,132.9419,54857.0
2015-07-02 09:30:00,144.52,144.52,143.54,143.54,2943.0,133.5611,133.5611,132.6554,132.6554,2943.0
2015-07-02 09:35:00,144.16,144.4,143.64,144.08,2100.0,133.2284,133.4502,132.7478,133.1545,2100.0
2015-07-02 09:40:00,144.13,144.21,143.9,144.21,2200.0,133.2007,133.2746,132.9881,133.2746,2200.0
2015-07-02 09:45:00,144.48,144.62,144.16,144.58,1400.0,133.5241,133.6535,133.2284,133.6166,1400.0
2015-07-02 09:50:00,144.21,144.32,144.08,144.2,7126.0,133.2746,133.3763,133.1545,133.2654,7126.0
2015-07-02 09:55:00,144.35,144.38,143.97,144.34,5484.0,133.404,133.4317,133.0528,133.3948,5484.0
2015-07-02 10:00:00,144.19,144.61,144.05,144.59,2449.0,133.2561,133.6443,133.1267,133.6258,2449.0
2015-07-02 10:05:00,144.59,144.92,144.45,144.51,17683.0,133.6258,133.9308,133.4964,133.5519,17683.0
2015-07-02 10:10:00,144.51,144.74,144.51,144.62,3400.0,133.5519,133.7644,133.5519,133.6535,3400.0
2015-07-02 10:15:00,144.63,145.28,144.59,144.91,5902.0,133.6628,134.2635,133.6258,133.9215,5902.0
2015-07-02 10:20:00,145.05,145.1,144.91,145.1,3801.0,134.0509,134.0971,133.9215,134.0971,3801.0
2015-07-02 10:25:00,145.15,145.3,144.98,145.23,6200.0,134.1433,134.282,133.9862,134.2173,6200.0
2015-07-02 10:30:00,145.15,145.19,145.06,145.19,4800.0,134.1433,134.1803,134.0602,134.1803,4800.0
2015-07-02 10:35:00,145.12,145.24,144.96,145.04,8700.0,134.1156,134.2265,133.9677,134.0417,8700.0
2015-07-02 10:40:00,145.0,145.16,144.96,145.06,4952.0,134.0047,134.1526,133.9677,134.0602,4952.0
2015-07-02 10:45:00,145.09,145.16,144.73,144.73,2715.0,134.0879,134.1526,133.7552,133.7552,2715.0
2015-07-02 10:50:00,144.68,145.14,144.56,144.85,4100.0,133.709,134.1341,133.5981,133.8661,4100.0
2015-07-02 10:55:00,144.81,144.95,144.81,144.83,2106.0,133.8291,133.9585,133.8291,133.8476,2106.0
2015-07-02 11:00:00,144.78,144.83,144.57,144.67,5500.0,133.8014,133.8476,133.6073,133.6997,5500.0
2015-07-02 11:05:00,144.69,144.73,144.46,144.46,2500.0,133.7182,133.7552,133.5057,133.5057,2500.0
2015-07-02 11:10:00,144.36,144.42,144.2,144.42,5100.0,133.4132,133.4687,133.2654,133.4687,5100.0
2015-07-02 11:15:00,144.37,144.5,144.36,144.47,4900.0,133.4225,133.5426,133.4132,133.5149,4900.0
2015-07-02 11:20:00,144.36,144.48,144.21,144.45,3700.0,133.4132,133.5241,133.2746,133.4964,3700.0
2015-07-02 11:25:00,144.48,144.5,144.18,144.35,4330.0,133.5241,133.5426,133.2469,133.404,4330.0
2015-07-02 11:30:00,144.3,144.39,144.29,144.36,1650.0,133.3578,133.441,133.3485,133.4132,1650.0
2015-07-02 11:35:00,144.33,144.36,144.16,144.25,2800.0,133.3855,133.4132,133.2284,133.3116,2800.0
2015-07-02 11:40:00,144.17,144.28,144.16,144.25,6040.0,133.2376,133.3393,133.2284,133.3116,6040.0
2015-07-02 11:45:00,144.2,144.3,144.17,144.26,900.0,133.2654,133.3578,133.2376,133.3208,900.0
2015-07-02 11:50:00,144.22,144.26,144.08,144.16,4433.0,133.2839,133.3208,133.1545,133.2284,4433.0
2015-07-02 11:55:00,144.1,144.11,143.87,143.89,1984.0,133.173,133.1822,132.9604,132.9789,1984.0
2015-07-02 12:00:00,143.96,143.98,143.83,143.93,4300.0,133.0436,133.0621,132.9234,133.0158,4300.0
2015-07-02 12:05:00,143.93,144.18,143.9,144.17,12283.0,133.0158,133.2469,132.9881,133.2376,12283.0
2015-07-02 12:10:00,144.15,144.15,143.93,143.93,8673.0,133.2192,133.2192,133.0158,133.0158,8673.0
2015-07-02 12:15:00,144.02,144.04,143.92,143.93,3108.0,133.099,133.1175,133.0066,133.0158,3108.0
2015-07-02 12:20:00,143.96,143.97,143.56,143.58,1917.0,133.0436,133.0528,132.6739,132.6924,1917.0
2015-07-02 12:25:00,143.65,143.78,143.63,143.78,1480.0,132.7571,132.8772,132.7386,132.8772,1480.0
2015-07-02 12:30:00,143.73,143.73,143.42,143.42,2200.0,132.831,132.831,132.5445,132.5445,2200.0
2015-07-02 12:35:00,143.42,143.58,143.42,143.46,2816.0,132.5445,132.6924,132.5445,132.5815,2816.0
2015-07-02 12:40:00,143.53,143.78,143.52,143.78,1300.0,132.6462,132.8772,132.6369,132.8772,1300.0
2015-07-02 12:45:00,143.73,143.73,143.65,143.66,1800.0,132.831,132.831,132.7571,132.7663,1800.0
2015-07-02 12:50:00,143.61,143.61,143.42,143.49,3100.0,132.7201,132.7201,132.5445,132.6092,3100.0
2015-07-02 12:55:00,143.52,143.53,143.44,143.48,1698.0,132.6369,132.6462,132.563,132.6,1698.0
2015-07-02 13:00:00,143.52,143.52,143.36,143.37,1900.0,132.6369,132.6369,132.4891,132.4983,1900.0
2015-07-02 13:05:00,143.37,143.56,143.37,143.46,1227.0,132.4983,132.6739,132.4983,132.5815,1227.0
2015-07-02 13:10:00,143.5,143.52,143.43,143.47,900.0,132.6185,132.6369,132.5538,132.5907,900.0
2015-07-02 13:15:00,143.45,143.48,143.36,143.48,2300.0,132.5722,132.6,132.4891,132.6,2300.0
2015-07-02 13:20:00,143.49,143.58,143.49,143.56,1000.0,132.6092,132.6924,132.6092,132.6739,1000.0
2015-07-02 13:25:00,143.55,143.69,143.52,143.69,1050.0,132.6647,132.794,132.6369,132.794,1050.0
2015-07-02 13:30:00,143.74,143.81,143.44,143.75,11069.0,132.8403,132.9049,132.563,132.8495,11069.0
2015-07-02 13:35:00,143.64,143.71,143.6,143.6,1500.0,132.7478,132.8125,132.7109,132.7109,1500.0
2015-07-02 13:40:00,143.69,143.7,143.65,143.69,1300.0,132.794,132.8033,132.7571,132.794,1300.0
2015-07-02 13:45:00,143.72,143.88,143.71,143.77,7300.0,132.8218,132.9696,132.8125,132.868,7300.0
2015-07-02 13:50:00,143.74,143.74,143.58,143.63,7008.0,132.8403,132.8403,132.6924,132.7386,7008.0
2015-07-02 13:55:00,143.56,143.56,143.44,143.47,2005.0,132.6739,132.6739,132.563,132.5907,2005.0
2015-07-02 14:00:00,143.43,143.48,143.38,143.45,3358.0,132.5538,132.6,132.5076,132.5722,3358.0
2015-07-02 14:05:00,143.44,143.55,143.3,143.5,2994.0,132.563,132.6647,132.4336,132.6185,2994.0
2015-07-02 14:10:00,143.5,143.51,143.31,143.32,1840.0,132.6185,132.6277,132.4429,132.4521,1840.0
2015-07-02 14:15:00,143.26,143.36,143.17,143.36,3657.0,132.3967,132.4891,132.3135,132.4891,3657.0
2015-07-02 14:20:00,143.36,143.45,143.29,143.45,3099.0,132.4891,132.5722,132.4244,132.5722,3099.0
2015-07-02 14:25:00,143.44,143.44,143.24,143.27,3075.0,132.563,132.563,132.3782,132.4059,3075.0
2015-07-02 14:30:00,143.27,143.36,143.21,143.36,8487.0,132.4059,132.4891,132.3504,132.4891,8487.0
2015-07-02 14:35:00,143.46,143.59,143.45,143.59,1474.0,132.5815,132.7016,132.5722,132.7016,1474.0
2015-07-02 14:40:00,143.58,143.6,143.35,143.41,6714.0,132.6924,132.7109,132.4798,132.5353,6714.0
2015-07-02 14:45:00,143.37,143.61,143.37,143.48,3131.0,132.4983,132.7201,132.4983,132.6,3131.0
2015-07-02 14:50:00,143.53,143.54,143.47,143.47,1600.0,132.6462,132.6554,132.5907,132.5907,1600.0
2015-07-02 14:55:00,143.5,143.76,143.49,143.67,6737.0,132.6185,132.8587,132.6092,132.7756,6737.0
2015-07-02 15:00:00,143.65,143.65,143.6,143.62,1800.0,132.7571,132.7571,132.7109,132.7294,1800.0
2015-07-02 15:05:00,143.63,143.66,143.36,143.43,2600.0,132.7386,132.7663,132.4891,132.5538,2600.0
2015-07-02 15:10:00,143.36,143.48,143.34,143.48,2500.0,132.4891,132.6,132.4706,132.6,2500.0
2015-07-02 15:15:00,143.48,143.56,143.37,143.48,10545.0,132.6,132.6739,132.4983,132.6,10545.0
2015-07-02 15:20:00,143.47,143.79,143.46,143.79,3800.0,132.5907,132.8865,132.5815,132.8865,3800.0
2015-07-02 15:25:00,143.8,143.95,143.78,143.94,4200.0,132.8957,133.0343,132.8772,133.0251,4200.0
2015-07-02 15:30:00,143.87,143.93,143.77,143.93,14482.0,132.9604,133.0158,132.868,133.0158,14482.0
2015-07-02 15:35:00,143.96,143.97,143.87,143.89,5514.0,133.0436,133.0528,132.9604,132.9789,5514.0
2015-07-02 15:40:00,143.86,143.92,143.83,143.9,4954.0,132.9512,133.0066,132.9234,132.9881,4954.0
2015-07-02 15:45:00,143.91,144.02,143.9,144.02,4435.0,132.9974,133.099,132.9881,133.099,4435.0
2015-07-02 15:50:00,144.02,144.14,143.86,143.92,6251.0,133.099,133.2099,132.9512,133.0066,6251.0
2015-07-02 15:55:00,143.92,144.17,143.9,143.95,22961.0,133.0066,133.2376,132.9881,133.0343,22961.0
2015-07-06 09:30:00,142.26,142.5,142.03,142.49,5643.0,131.4725,131.6943,131.2599,131.685,5643.0
2015-07-06 09:35:00,141.89,142.57,141.88,142.57,8463.0,131.1305,131.759,131.1213,131.759,8463.0
2015-07-06 09:40:00,142.67,143.03,142.54,142.8,3604.0,131.8514,132.1841,131.7312,131.9715,3604.0
2015-07-06 09:45:00,143.04,143.39,142.93,143.35,8326.0,132.1933,132.5168,132.0917,132.4798,8326.0
2015-07-06 09:50:00,143.51,143.65,143.25,143.4,2090.0,132.6277,132.7571,132.3874,132.526,2090.0
2015-07-06 09:55:00,143.4,143.4,143.4,143.4,0.0,132.526,132.526,132.526,132.526,0.0
2015-07-06 10:00:00,143.41,143.5,143.26,143.48,3300.0,132.5353,132.6185,132.3967,132.6,3300.0
2015-07-06 10:05:00,143.48,143.48,143.44,143.46,1005.0,132.6,132.6,132.563,132.5815,1005.0
2015-07-06 10:10:00,143.49,143.94,143.46,143.94,2424.0,132.6092,133.0251,132.5815,133.0251,2424.0
2015-07-06 10:15:00,143.83,144.08,143.83,144.05,4718.0,132.9234,133.1545,132.9234,133.1267,4718.0
2015-07-06 10:20:00,144.05,144.25,143.96,144.22,4143.0,133.1267,133.3116,133.0436,133.2839,4143.0
2015-07-06 10:25:00,144.11,144.22,144.06,144.06,2000.0,133.1822,133.2839,133.136,133.136,2000.0
2015-07-06 10:30:00,144.2,144.57,144.19,144.4,3800.0,133.2654,133.6073,133.2561,133.4502,3800.0
2015-07-06 10:35:00,144.46,144.51,144.25,144.51,2900.0,133.5057,133.5519,133.3116,133.5519,2900.0
2015-07-06 10:40:00,144.65,144.96,144.46,144.96,2225.0,133.6812,133.9677,133.5057,133.9677,2225.0
2015-07-06 10:45:00,144.89,145.08,144.83,145.0,6379.0,133.903,134.0786,133.8476,134.0047,6379.0
2015-07-06 10:50:00,145.0,145.0,144.72,144.89,4400.0,134.0047,134.0047,133.7459,133.903,4400.0
2015-07-06 10:55:00,144.9,144.9,144.5,144.86,8612.0,133.9123,133.9123,133.5426,133.8753,8612.0
2015-07-06 11:00:00,144.54,144.68,144.42,144.42,1780.0,133.5796,133.709,133.4687,133.4687,1780.0
2015-07-06 11:05:00,144.39,144.39,144.13,144.22,3300.0,133.441,133.441,133.2007,133.2839,3300.0
2015-07-06 11:10:00,144.18,144.18,143.96,144.15,3700.0,133.2469,133.2469,133.0436,133.2192,3700.0
2015-07-06 11:15:00,144.01,144.01,143.75,143.84,3200.0,133.0898,133.0898,132.8495,132.9327,3200.0
2015-07-06 11:20:00,143.78,143.88,143.71,143.83,3669.0,132.8772,132.9696,132.8125,132.9234,3669.0
2015-07-06 11:25:00,143.83,144.06,143.78,144.06,4000.0,132.9234,133.136,132.8772,133.136,4000.0
2015-07-06 11:30:00,144.0,144.33,143.92,144.3,14478.0,133.0805,133.3855,133.0066,133.3578,14478.0
2015-07-06 11:35:00,144.28,144.56,144.14,144.5,3100.0,133.3393,133.5981,133.2099,133.5426,3100.0
2015-07-06 11:40:00,144.58,144.58,144.32,144.46,3200.0,133.6166,133.6166,133.3763,133.5057,3200.0
2015-07-06 11:45:00,144.34,144.67,144.34,144.6,5455.0,133.3948,133.6997,133.3948,133.635,5455.0
2015-07-06 11:50:00,144.67,144.68,144.48,144.6,3600.0,133.6997,133.709,133.5241,133.635,3600.0
2015-07-06 11:55:00,144.62,144.73,144.52,144.73,16608.0,133.6535,133.7552,133.5611,133.7552,16608.0
2015-07-06 12:00:00,144.71,144.75,144.61,144.65,3300.0,133.7367,133.7737,133.6443,133.6812,3300.0
2015-07-06 12:05:00,144.66,144.71,144.57,144.65,3100.0,133.6905,133.7367,133.6073,133.6812,3100.0
2015-07-06 12:10:00,144.69,144.78,144.62,144.71,3000.0,133.7182,133.8014,133.6535,133.7367,3000.0
2015-07-06 12:15:00,144.7,144.96,144.7,144.89,9741.0,133.7275,133.9677,133.7275,133.903,9741.0
2015-07-06 12:20:00,144.89,144.97,144.81,144.93,4470.0,133.903,133.977,133.8291,133.94,4470.0
2015-07-06 12:25:00,144.93,145.0,144.86,144.88,2724.0,133.94,134.0047,133.8753,133.8938,2724.0
2015-07-06 12:30:00,144.84,144.87,144.37,144.37,4363.0,133.8568,133.8846,133.4225,133.4225,4363.0
2015-07-06 12:35:00,144.34,144.39,144.33,144.37,2600.0,133.3948,133.441,133.3855,133.4225,2600.0
2015-07-06 12:40:00,144.39,144.51,144.34,144.41,5900.0,133.441,133.5519,133.3948,133.4594,5900.0
2015-07-06 12:45:00,144.39,144.51,144.39,144.44,5750.0,133.441,133.5519,133.441,133.4872,5750.0
2015-07-06 12:50:00,144.44,144.48,144.38,144.43,4200.0,133.4872,133.5241,133.4317,133.4779,4200.0
2015-07-06 12:55:00,144.45,144.64,144.45,144.62,2726.0,133.4964,133.672,133.4964,133.6535,2726.0
2015-07-06 13:00:00,144.63,144.66,144.49,144.6,6985.0,133.6628,133.6905,133.5334,133.635,6985.0
2015-07-06 13:05:00,144.62,144.76,144.51,144.51,1900.0,133.6535,133.7829,133.5519,133.5519,1900.0
2015-07-06 13:10:00,144.54,144.67,144.46,144.48,4166.0,133.5796,133.6997,133.5057,133.5241,4166.0
2015-07-06 13:15:00,144.5,144.55,144.41,144.5,15037.0,133.5426,133.5888,133.4594,133.5426,15037.0
2015-07-06 13:20:00,144.46,144.58,144.46,144.57,2150.0,133.5057,133.6166,133.5057,133.6073,2150.0
2015-07-06 13:25:00,144.57,144.61,144.51,144.61,5819.0,133.6073,133.6443,133.5519,133.6443,5819.0
2015-07-06 13:30:00,144.53,144.64,144.53,144.57,2920.0,133.5703,133.672,133.5703,133.6073,2920.0
2015-07-06 13:35:00,144.51,144.68,144.51,144.59,4167.0,133.5519,133.709,133.5519,133.6258,4167.0
2015-07-06 13:40:00,144.57,144.62,144.5,144.62,4093.0,133.6073,133.6535,133.5426,133.6535,4093.0
2015-07-06 13:45:00,144.63,144.63,144.39,144.54,7965.0,133.6628,133.6628,133.441,133.5796,7965.0
2015-07-06 13:50:00,144.62,144.62,144.36,144.41,6223.0,133.6535,133.6535,133.4132,133.4594,6223.0
2015-07-06 13:55:00,144.45,144.54,144.36,144.38,3100.0,133.4964,133.5796,133.4132,133.4317,3100.0
2015-07-06 14:00:00,144.38,144.54,144.36,144.49,13461.0,133.4317,133.5796,133.4132,133.5334,13461.0
2015-07-06 14:05:00,144.55,144.82,144.53,144.53,13400.0,133.5888,133.8384,133.5703,133.5703,13400.0
2015-07-06 14:10:00,144.52,144.58,144.47,144.58,1433.0,133.5611,133.6166,133.5149,133.6166,1433.0
2015-07-06 14:15:00,144.58,144.73,144.56,144.63,4056.0,133.6166,133.7552,133.5981,133.6628,4056.0
2015-07-06 14:20:00,144.59,144.7,144.49,144.61,5758.0,133.6258,133.7275,133.5334,133.6443,5758.0
2015-07-06 14:25:00,144.55,144.64,144.5,144.51,4667.0,133.5888,133.672,133.5426,133.5519,4667.0
2015-07-06 14:30:00,144.5,144.51,144.38,144.43,6408.0,133.5426,133.5519,133.4317,133.4779,6408.0
2015-07-06 14:35:00,144.44,144.74,144.44,144.65,23439.0,133.4872,133.7644,133.4872,133.6812,23439.0
2015-07-06 14:40:00,144.65,144.86,144.52,144.54,8091.0,133.6812,133.8753,133.5611,133.5796,8091.0
2015-07-06 14:45:00,144.55,144.86,144.55,144.75,5260.0,133.5888,133.8753,133.5888,133.7737,5260.0
2015-07-06 14:50:00,144.8,144.8,144.34,144.4,8053.0,133.8199,133.8199,133.3948,133.4502,8053.0
2015-07-06 14:55:00,144.39,144.63,144.36,144.55,12050.0,133.441,133.6628,133.4132,133.5888,12050.0
2015-07-06 15:00:00,144.53,144.57,144.25,144.25,10111.0,133.5703,133.6073,133.3116,133.3116,10111.0
2015-07-06 15:05:00,144.22,144.51,144.14,144.26,16913.0,133.2839,133.5519,133.2099,133.3208,16913.0
2015-07-06 15:10:00,144.23,144.49,144.17,144.45,7621.0,133.2931,133.5334,133.2376,133.4964,7621.0
2015-07-06 15:15:00,144.35,144.38,144.26,144.33,18800.0,133.404,133.4317,133.3208,133.3855,18800.0
2015-07-06 15:20:00,144.37,144.55,144.33,144.39,10677.0,133.4225,133.5888,133.3855,133.441,10677.0
2015-07-06 15:25:00,144.4,144.49,144.33,144.36,12191.0,133.4502,133.5334,133.3855,133.4132,12191.0
2015-07-06 15:30:00,144.35,144.62,144.29,144.48,12619.0,133.404,133.6535,133.3485,133.5241,12619.0
2015-07-06 15:35:00,144.52,144.52,144.13,144.16,11928.0,133.5611,133.5611,133.2007,133.2284,11928.0
2015-07-06 15:40:00,144.16,144.16,143.95,144.02,11878.0,133.2284,133.2284,133.0343,133.099,11878.0
2015-07-06 15:45:00,144.07,144.53,144.06,144.52,15926.0,133.1452,133.5703,133.136,133.5611,15926.0
2015-07-06 15:50:00,144.52,144.66,144.48,144.54,27927.0,133.5611,133.6905,133.5241,133.5796,27927.0
2015-07-06 15:55:00,144.54,144.58,144.24,144.45,38499.0,133.5796,133.6166,133.3023,133.4964,38499.0
2015-07-07 09:30:00,144.39,144.39,143.71,143.71,4422.0,133.441,133.441,132.8125,132.8125,4422.0
2015-07-07 09:35:00,143.72,144.07,143.25,143.54,1600.0,132.8218,133.1452,132.3874,132.6554,1600.0
2015-07-07 09:40:00,143.23,143.52,142.64,142.67,15065.0,132.3689,132.6369,131.8237,131.8514,15065.0
2015-07-07 09:45:00,142.66,143.3,142.53,142.87,8581.0,131.8421,132.4336,131.722,132.0362,8581.0
2015-07-07 09:50:00,142.97,143.26,142.86,142.89,5500.0,132.1286,132.3967,132.027,132.0547,5500.0
2015-07-07 09:55:00,142.86,142.99,142.78,142.93,13650.0,132.027,132.1471,131.9531,132.0917,13650.0
2015-07-07 10:00:00,142.84,142.88,142.22,142.42,6200.0,132.0085,132.0455,131.4355,131.6203,6200.0
2015-07-07 10:05:00,142.31,142.44,142.02,142.15,6330.0,131.5187,131.6388,131.2507,131.3708,6330.0
2015-07-07 10:10:00,142.25,142.75,142.14,142.67,3630.0,131.4632,131.9253,131.3616,131.8514,3630.0
2015-07-07 10:15:00,142.52,142.69,142.2,142.34,3900.0,131.7128,131.8699,131.417,131.5464,3900.0
2015-07-07 10:20:00,142.28,142.29,141.96,142.29,6170.0,131.491,131.5002,131.1952,131.5002,6170.0
2015-07-07 10:25:00,142.22,142.6,142.14,142.52,18606.0,131.4355,131.7867,131.3616,131.7128,18606.0
2015-07-07 10:30:00,142.45,142.58,142.26,142.35,10140.0,131.6481,131.7682,131.4725,131.5557,10140.0
2015-07-07 10:35:00,142.35,142.37,142.07,142.14,8802.0,131.5557,131.5741,131.2969,131.3616,8802.0
2015-07-07 10:40:00,141.85,141.85,141.61,141.62,3800.0,131.0936,131.0936,130.8718,130.881,3800.0
2015-07-07 10:45:00,141.61,142.12,141.54,142.09,11062.0,130.8718,131.3431,130.8071,131.3154,11062.0
2015-07-07 10:50:00,142.0,142.61,141.92,142.61,7600.0,131.2322,131.7959,131.1583,131.7959,7600.0
2015-07-07 10:55:00,142.72,142.72,142.38,142.46,9739.0,131.8976,131.8976,131.5834,131.6573,9739.0
2015-07-07 11:00:00,142.4,142.45,142.07,142.21,10500.0,131.6019,131.6481,131.2969,131.4263,10500.0
2015-07-07 11:05:00,142.27,142.27,142.03,142.25,3433.0,131.4817,131.4817,131.2599,131.4632,3433.0
2015-07-07 11:10:00,142.21,142.5,142.2,142.38,5000.0,131.4263,131.6943,131.417,131.5834,5000.0
2015-07-07 11:15:00,142.31,142.57,142.31,142.43,4512.0,131.5187,131.759,131.5187,131.6296,4512.0
2015-07-07 11:20:00,142.25,142.49,142.18,142.44,18900.0,131.4632,131.685,131.3985,131.6388,18900.0
2015-07-07 11:25:00,142.42,142.59,142.2,142.25,6850.0,131.6203,131.7775,131.417,131.4632,6850.0
2015-07-07 11:30:00,142.25,142.34,141.85,141.86,5788.0,131.4632,131.5464,131.0936,131.1028,5788.0
2015-07-07 11:35:00,141.94,142.31,141.94,142.22,5550.0,131.1767,131.5187,131.1767,131.4355,5550.0
2015-07-07 11:40:00,142.25,142.93,142.25,142.93,3800.0,131.4632,132.0917,131.4632,132.0917,3800.0
2015-07-07 11:45:00,143.02,143.02,142.63,142.65,5200.0,132.1749,132.1749,131.8144,131.8329,5200.0
2015-07-07 11:50:00,142.6,142.69,142.4,142.63,4519.0,131.7867,131.8699,131.6019,131.8144,4519.0
2015-07-07 11:55:00,142.76,143.37,142.76,142.9,3974.0,131.9346,132.4983,131.9346,132.064,3974.0
2015-07-07 12:00:00,142.93,143.2,142.84,143.2,3636.0,132.0917,132.3412,132.0085,132.3412,3636.0
2015-07-07 12:05:00,143.2,143.3,143.2,143.25,2950.0,132.3412,132.4336,132.3412,132.3874,2950.0
2015-07-07 12:10:00,143.16,143.22,143.02,143.05,2500.0,132.3042,132.3597,132.1749,132.2026,2500.0
2015-07-07 12:15:00,143.09,143.25,143.09,143.15,1250.0,132.2395,132.3874,132.2395,132.295,1250.0
2015-07-07 12:20:00,143.2,143.42,143.15,143.33,4000.0,132.3412,132.5445,132.295,132.4613,4000.0
2015-07-07 12:25:00,143.3,143.63,143.25,143.55,3252.0,132.4336,132.7386,132.3874,132.6647,3252.0
2015-07-07 12:30:00,143.7,143.86,143.7,143.8,950.0,132.8033,132.9512,132.8033,132.8957,950.0
2015-07-07 12:35:00,143.88,144.12,143.8,144.12,8101.0,132.9696,133.1914,132.8957,133.1914,8101.0
2015-07-07 12:40:00,144.09,144.15,143.97,144.09,3300.0,133.1637,133.2192,133.0528,133.1637,3300.0
2015-07-07 12:45:00,144.09,144.27,144.06,144.24,4900.0,133.1637,133.3301,133.136,133.3023,4900.0
2015-07-07 12:50:00,144.25,144.87,144.19,144.87,16684.0,133.3116,133.8846,133.2561,133.8846,16684.0
2015-07-07 12:55:00,144.81,145.3,144.75,145.17,11885.0,133.8291,134.282,133.7737,134.1618,11885.0
2015-07-07 13:00:00,145.09,145.3,144.92,144.99,18933.0,134.0879,134.282,133.9308,133.9955,18933.0
2015-07-07 13:05:00,144.97,145.08,144.85,145.07,12203.0,133.977,134.0786,133.8661,134.0694,12203.0
2015-07-07 13:10:00,145.1,145.89,145.1,145.89,14231.0,134.0971,134.8272,134.0971,134.8272,14231.0
2015-07-07 13:15:00,145.86,145.96,145.71,145.96,20425.0,134.7995,134.8919,134.6609,134.8919,20425.0
2015-07-07 13:20:00,145.94,145.94,145.53,145.53,7200.0,134.8734,134.8734,134.4945,134.4945,7200.0
2015-07-07 13:25:00,145.55,145.55,145.26,145.37,18649.0,134.513,134.513,134.245,134.3467,18649.0
2015-07-07 13:30:00,145.39,145.55,145.01,145.08,5274.0,134.3651,134.513,134.014,134.0786,5274.0
2015-07-07 13:35:00,145.11,145.11,144.75,144.87,3917.0,134.1064,134.1064,133.7737,133.8846,3917.0
2015-07-07 13:40:00,144.99,145.21,144.8,145.21,7552.0,133.9955,134.1988,133.8199,134.1988,7552.0
2015-07-07 13:45:00,145.06,145.21,144.88,145.03,3000.0,134.0602,134.1988,133.8938,134.0324,3000.0
2015-07-07 13:50:00,145.01,145.12,144.78,144.8,6286.0,134.014,134.1156,133.8014,133.8199,6286.0
2015-07-07 13:55:00,144.72,144.78,144.6,144.62,6085.0,133.7459,133.8014,133.635,133.6535,6085.0
2015-07-07 14:00:00,144.61,144.68,144.58,144.58,1500.0,133.6443,133.709,133.6166,133.6166,1500.0
2015-07-07 14:05:00,144.58,144.68,144.45,144.62,6096.0,133.6166,133.709,133.4964,133.6535,6096.0
2015-07-07 14:10:00,144.7,144.77,144.7,144.76,1372.0,133.7275,133.7921,133.7275,133.7829,1372.0
2015-07-07 14:15:00,144.66,144.75,144.46,144.5,9430.0,133.6905,133.7737,133.5057,133.5426,9430.0
2015-07-07 14:20:00,144.5,144.55,144.33,144.43,7100.0,133.5426,133.5888,133.3855,133.4779,7100.0
2015-07-07 14:25:00,144.44,144.53,144.38,144.38,10779.0,133.4872,133.5703,133.4317,133.4317,10779.0
2015-07-07 14:30:00,144.35,144.64,144.33,144.5,3147.0,133.404,133.672,133.3855,133.5426,3147.0
2015-07-07 14:35:00,144.53,144.7,144.47,144.56,4000.0,133.5703,133.7275,133.5149,133.5981,4000.0
2015-07-07 14:40:00,144.67,145.21,144.65,145.06,3574.0,133.6997,134.1988,133.6812,134.0602,3574.0
2015-07-07 14:45:00,145.08,145.27,145.08,145.12,2550.0,134.0786,134.2542,134.0786,134.1156,2550.0
2015-07-07 14:50:00,145.07,145.2,144.94,145.14,4100.0,134.0694,134.1895,133.9493,134.1341,4100.0
2015-07-07 14:55:00,145.12,145.38,145.0,145.2,9251.0,134.1156,134.3559,134.0047,134.1895,9251.0
2015-07-07 15:00:00,145.23,145.38,145.15,145.34,13250.0,134.2173,134.3559,134.1433,134.3189,13250.0
2015-07-07 15:05:00,145.38,145.38,145.13,145.19,3900.0,134.3559,134.3559,134.1249,134.1803,3900.0
2015-07-07 15:10:00,145.23,145.23,145.05,145.16,6325.0,134.2173,134.2173,134.0509,134.1526,6325.0
2015-07-07 15:15:00,145.07,145.26,144.94,145.14,15000.0,134.0694,134.245,133.9493,134.1341,15000.0
2015-07-07 15:20:00,145.18,145.25,145.04,145.18,17056.0,134.1711,134.2358,134.0417,134.1711,17056.0
2015-07-07 15:25:00,145.2,145.29,145.02,145.14,19749.0,134.1895,134.2727,134.0232,134.1341,19749.0
2015-07-07 15:30:00,145.17,145.57,145.16,145.46,7600.0,134.1618,134.5315,134.1526,134.4298,7600.0
2015-07-07 15:35:00,145.49,145.51,145.29,145.31,10391.0,134.4576,134.476,134.2727,134.2912,10391.0
2015-07-07 15:40:00,145.27,145.27,144.83,144.84,19778.0,134.2542,134.2542,133.8476,133.8568,19778.0
2015-07-07 15:45:00,144.83,144.93,144.79,144.92,19965.0,133.8476,133.94,133.8106,133.9308,19965.0
2015-07-07 15:50:00,144.92,145.14,144.91,145.07,26064.0,133.9308,134.1341,133.9215,134.0694,26064.0
2015-07-07 15:55:00,145.04,145.08,144.92,145.04,40333.0,134.0417,134.0786,133.9308,134.0417,40333.0
2015-07-08 09:30:00,144.01,144.01,144.01,144.01,1608.0,133.0898,133.0898,133.0898,133.0898,1608.0
2015-07-08 09:35:00,144.34,144.34,144.34,144.34,500.0,133.3948,133.3948,133.3948,133.3948,500.0
2015-07-08 09:40:00,144.09,144.19,143.81,143.81,1600.0,133.1637,133.2561,132.9049,132.9049,1600.0
2015-07-08 09:45:00,143.85,143.89,143.33,143.35,1100.0,132.9419,132.9789,132.4613,132.4798,1100.0
2015-07-08 09:50:00,143.2,143.21,142.82,142.82,1560.0,132.3412,132.3504,131.99,131.99,1560.0
2015-07-08 09:55:00,143.06,143.1,142.78,143.1,3410.0,132.2118,132.2488,131.9531,132.2488,3410.0
2015-07-08 10:00:00,142.99,143.1,142.76,142.81,5510.0,132.1471,132.2488,131.9346,131.9808,5510.0
2015-07-08 10:05:00,142.82,143.22,142.73,143.21,7104.0,131.99,132.3597,131.9068,132.3504,7104.0
2015-07-08 10:10:00,143.01,143.63,143.0,143.63,3529.0,132.1656,132.7386,132.1564,132.7386,3529.0
2015-07-08 10:15:00,143.53,144.36,143.48,144.36,18106.0,132.6462,133.4132,132.6,133.4132,18106.0
2015-07-08 10:20:00,144.38,144.72,144.32,144.48,2594.0,133.4317,133.7459,133.3763,133.5241,2594.0
2015-07-08 10:25:00,144.65,144.98,144.62,144.98,4924.0,133.6812,133.9862,133.6535,133.9862,4924.0
2015-07-08 10:30:00,144.74,144.96,144.06,144.06,3983.0,133.7644,133.9677,133.136,133.136,3983.0
2015-07-08 10:35:00,144.06,144.5,144.06,144.38,3760.0,133.136,133.5426,133.136,133.4317,3760.0
2015-07-08 10:40:00,144.52,144.9,144.52,144.9,2700.0,133.5611,133.9123,133.5611,133.9123,2700.0
2015-07-08 10:45:00,144.88,145.29,144.69,145.14,11927.0,133.8938,134.2727,133.7182,134.1341,11927.0
2015-07-08 10:50:00,145.28,145.97,145.22,145.53,22600.0,134.2635,134.9012,134.208,134.4945,22600.0
2015-07-08 10:55:00,145.58,146.17,145.54,146.16,12019.0,134.5407,135.086,134.5038,135.0767,12019.0
2015-07-08 11:00:00,146.15,146.16,145.9,146.02,7437.0,135.0675,135.0767,134.8365,134.9474,7437.0
2015-07-08 11:05:00,146.0,146.32,145.91,145.91,9986.0,134.9289,135.2246,134.8457,134.8457,9986.0
2015-07-08 11:10:00,145.9,146.35,145.85,146.28,5930.0,134.8365,135.2523,134.7903,135.1876,5930.0
2015-07-08 11:15:00,146.3,146.34,146.15,146.34,3600.0,135.2061,135.2431,135.0675,135.2431,3600.0
2015-07-08 11:20:00,146.36,146.43,146.08,146.21,9746.0,135.2616,135.3263,135.0028,135.123,9746.0
2015-07-08 11:25:00,146.06,146.22,145.97,146.1,7295.0,134.9843,135.1322,134.9012,135.0213,7295.0
2015-07-08 11:30:00,146.11,146.18,146.03,146.14,5500.0,135.0305,135.0952,134.9566,135.0583,5500.0
2015-07-08 11:35:00,146.15,146.16,146.02,146.06,8900.0,135.0675,135.0767,134.9474,134.9843,8900.0
2015-07-08 11:40:00,146.06,146.4,145.94,146.4,16808.0,134.9843,135.2985,134.8734,135.2985,16808.0
2015-07-08 11:45:00,146.33,146.4,145.99,145.99,3450.0,135.2339,135.2985,134.9196,134.9196,3450.0
2015-07-08 11:50:00,145.99,145.99,145.76,145.76,6500.0,134.9196,134.9196,134.7071,134.7071,6500.0
2015-07-08 11:55:00,145.71,145.99,145.61,145.99,10550.0,134.6609,134.9196,134.5685,134.9196,10550.0
2015-07-08 12:00:00,145.98,146.2,145.81,146.2,3652.0,134.9104,135.1137,134.7533,135.1137,3652.0
2015-07-08 12:05:00,146.17,146.28,146.11,146.2,1800.0,135.086,135.1876,135.0305,135.1137,1800.0
2015-07-08 12:10:00,146.27,146.27,146.12,146.22,3257.0,135.1784,135.1784,135.0398,135.1322,3257.0
2015-07-08 12:15:00,146.16,146.22,146.02,146.17,6428.0,135.0767,135.1322,134.9474,135.086,6428.0
2015-07-08 12:20:00,146.19,146.3,146.15,146.15,12014.0,135.1045,135.2061,135.0675,135.0675,12014.0
2015-07-08 12:25:00,146.16,146.26,146.13,146.16,2110.0,135.0767,135.1692,135.049,135.0767,2110.0
2015-07-08 12:30:00,146.13,146.27,145.98,145.98,6369.0,135.049,135.1784,134.9104,134.9104,6369.0
2015-07-08 12:35:00,145.97,146.21,145.97,146.21,1000.0,134.9012,135.123,134.9012,135.123,1000.0
2015-07-08 12:40:00,146.09,146.25,146.07,146.13,4400.0,135.0121,135.1599,134.9936,135.049,4400.0
2015-07-08 12:45:00,146.09,146.27,146.01,146.17,6464.0,135.0121,135.1784,134.9381,135.086,6464.0
2015-07-08 12:50:00,146.24,146.42,146.24,146.41,2107.0,135.1507,135.317,135.1507,135.3078,2107.0
2015-07-08 12:55:00,146.41,146.91,146.41,146.9,6300.0,135.3078,135.7699,135.3078,135.7606,6300.0
2015-07-08 13:00:00,146.91,147.01,146.77,146.81,9630.0,135.7699,135.8623,135.6405,135.6775,9630.0
2015-07-08 13:05:00,146.78,146.91,146.76,146.82,5937.0,135.6497,135.7699,135.6312,135.6867,5937.0
2015-07-08 13:10:00,146.82,147.08,146.75,146.95,7624.0,135.6867,135.927,135.622,135.8068,7624.0
2015-07-08 13:15:00,146.88,147.01,146.83,146.99,4300.0,135.7421,135.8623,135.6959,135.8438,4300.0
2015-07-08 13:20:00,147.0,147.01,146.66,146.76,6600.0,135.853,135.8623,135.5388,135.6312,6600.0
2015-07-08 13:25:00,146.66,146.82,146.61,146.78,2000.0,135.5388,135.6867,135.4926,135.6497,2000.0
2015-07-08 13:30:00,146.75,146.76,146.57,146.58,3226.0,135.622,135.6312,135.4557,135.4649,3226.0
2015-07-08 13:35:00,146.62,146.69,146.44,146.52,9187.0,135.5019,135.5666,135.3355,135.4094,9187.0
2015-07-08 13:40:00,146.47,146.57,146.41,146.47,6900.0,135.3632,135.4557,135.3078,135.3632,6900.0
2015-07-08 13:45:00,146.52,146.59,146.44,146.48,4287.0,135.4094,135.4741,135.3355,135.3725,4287.0
2015-07-08 13:50:00,146.48,146.68,146.43,146.68,3700.0,135.3725,135.5573,135.3263,135.5573,3700.0
2015-07-08 13:55:00,146.61,146.86,146.61,146.81,6454.0,135.4926,135.7237,135.4926,135.6775,6454.0
2015-07-08 14:00:00,146.78,146.84,146.5,146.57,7920.0,135.6497,135.7052,135.391,135.4557,7920.0
2015-07-08 14:05:00,146.62,146.62,146.34,146.53,6448.0,135.5019,135.5019,135.2431,135.4187,6448.0
2015-07-08 14:10:00,146.6,146.74,146.48,146.65,5514.0,135.4834,135.6128,135.3725,135.5296,5514.0
2015-07-08 14:15:00,146.69,146.82,146.37,146.37,5704.0,135.5666,135.6867,135.2708,135.2708,5704.0
2015-07-08 14:20:00,146.34,146.34,146.0,146.0,2500.0,135.2431,135.2431,134.9289,134.9289,2500.0
2015-07-08 14:25:00,145.99,145.99,145.68,145.77,3802.0,134.9196,134.9196,134.6331,134.7163,3802.0
2015-07-08 14:30:00,145.74,145.87,145.71,145.77,4300.0,134.6886,134.8087,134.6609,134.7163,4300.0
2015-07-08 14:35:00,145.73,145.82,145.7,145.7,5100.0,134.6794,134.7625,134.6516,134.6516,5100.0
2015-07-08 14:40:00,145.71,145.74,145.51,145.63,11600.0,134.6609,134.6886,134.476,134.5869,11600.0
2015-07-08 14:45:00,145.52,145.56,145.25,145.32,2800.0,134.4853,134.5222,134.2358,134.3004,2800.0
2015-07-08 14:50:00,145.19,145.2,144.96,145.01,2600.0,134.1803,134.1895,133.9677,134.014,2600.0
2015-07-08 14:55:00,145.02,145.5,145.01,145.17,6879.0,134.0232,134.4668,134.014,134.1618,6879.0
2015-07-08 15:00:00,145.16,145.46,145.09,145.17,5079.0,134.1526,134.4298,134.0879,134.1618,5079.0
2015-07-08 15:05:00,145.19,145.46,145.18,145.3,4500.0,134.1803,134.4298,134.1711,134.282,4500.0
2015-07-08 15:10:00,145.36,145.7,145.36,145.41,6195.0,134.3374,134.6516,134.3374,134.3836,6195.0
2015-07-08 15:15:00,145.41,145.48,145.22,145.26,6600.0,134.3836,134.4483,134.208,134.245,6600.0
2015-07-08 15:20:00,145.25,145.3,144.91,144.91,6600.0,134.2358,134.282,133.9215,133.9215,6600.0
2015-07-08 15:25:00,144.96,144.96,144.48,144.5,17568.0,133.9677,133.9677,133.5241,133.5426,17568.0
2015-07-08 15:30:00,144.51,145.08,144.49,144.92,10400.0,133.5519,134.0786,133.5334,133.9308,10400.0
2015-07-08 15:35:00,144.75,144.89,144.62,144.79,6615.0,133.7737,133.903,133.6535,133.8106,6615.0
2015-07-08 15:40:00,144.77,145.14,144.77,144.94,9127.0,133.7921,134.1341,133.7921,133.9493,9127.0
2015-07-08 15:45:00,144.9,144.9,144.43,144.59,19282.0,133.9123,133.9123,133.4779,133.6258,19282.0
2015-07-08 15:50:00,144.54,144.78,144.49,144.74,13631.0,133.5796,133.8014,133.5334,133.7644,13631.0
2015-07-08 15:55:00,144.79,144.84,144.59,144.64,23302.0,133.8106,133.8568,133.6258,133.672,23302.0
2015-07-09 09:30:00,146.17,146.67,145.99,145.99,8073.0,135.086,135.5481,134.9196,134.9196,8073.0
2015-07-09 09:35:00,145.94,147.02,145.94,146.96,8000.0,134.8734,135.8715,134.8734,135.8161,8000.0
2015-07-09 09:40:00,146.95,147.09,146.5,146.66,4700.0,135.8068,135.9362,135.391,135.5388,4700.0
2015-07-09 09:45:00,146.59,147.07,146.38,147.04,10467.0,135.4741,135.9177,135.2801,135.89,10467.0
2015-07-09 09:50:00,147.19,147.3,147.08,147.29,32800.0,136.0286,136.1303,135.927,136.1211,32800.0
2015-07-09 09:55:00,147.3,147.89,147.3,147.89,7100.0,136.1303,136.6756,136.1303,136.6756,7100.0
2015-07-09 10:00:00,147.81,148.27,147.8,148.17,6286.0,136.6016,137.0267,136.5924,136.9343,6286.0
2015-07-09 10:05:00,148.08,148.29,147.79,147.9,8562.0,136.8512,137.0452,136.5831,136.6848,8562.0
2015-07-09 10:10:00,147.93,148.21,147.88,148.15,12399.0,136.7125,136.9713,136.6663,136.9158,12399.0
2015-07-09 10:15:00,148.21,148.38,148.17,148.28,14415.0,136.9713,137.1284,136.9343,137.036,14415.0
2015-07-09 10:20:00,148.22,148.42,148.21,148.3,17114.0,136.9805,137.1654,136.9713,137.0545,17114.0
2015-07-09 10:25:00,148.29,148.34,147.88,148.01,19933.0,137.0452,137.0914,136.6663,136.7865,19933.0
2015-07-09 10:30:00,147.96,148.02,147.21,147.25,7142.0,136.7403,136.7957,136.0471,136.0841,7142.0
2015-07-09 10:35:00,147.33,147.41,146.98,147.11,13164.0,136.158,136.232,135.8346,135.9547,13164.0
2015-07-09 10:40:00,147.16,147.81,147.05,147.81,2311.0,136.0009,136.6016,135.8993,136.6016,2311.0
2015-07-09 10:45:00,147.84,148.34,147.8,148.34,4970.0,136.6294,137.0914,136.5924,137.0914,4970.0
2015-07-09 10:50:00,148.34,148.48,148.23,148.35,3908.0,137.0914,137.2208,136.9898,137.1007,3908.0
2015-07-09 10:55:00,148.49,148.49,148.08,148.34,5200.0,137.2301,137.2301,136.8512,137.0914,5200.0
2015-07-09 11:00:00,148.33,148.47,148.27,148.36,8300.0,137.0822,137.2116,137.0267,137.1099,8300.0
2015-07-09 11:05:00,148.43,148.68,148.25,148.68,2850.0,137.1746,137.4057,137.0083,137.4057,2850.0
2015-07-09 11:10:00,148.75,148.98,148.64,148.82,9515.0,137.4703,137.6829,137.3687,137.535,9515.0
2015-07-09 11:15:00,148.78,148.88,148.54,148.55,11732.0,137.4981,137.5905,137.2763,137.2855,11732.0
2015-07-09 11:20:00,148.52,148.52,148.12,148.41,8067.0,137.2578,137.2578,136.8881,137.1561,8067.0
2015-07-09 11:25:00,148.42,148.52,148.12,148.16,16166.0,137.1654,137.2578,136.8881,136.9251,16166.0
2015-07-09 11:30:00,148.25,148.25,148.06,148.17,2016.0,137.0083,137.0083,136.8327,136.9343,2016.0
2015-07-09 11:35:00,148.08,148.09,147.99,148.09,1916.0,136.8512,136.8604,136.768,136.8604,1916.0
2015-07-09 11:40:00,148.08,148.09,147.79,147.89,22160.0,136.8512,136.8604,136.5831,136.6756,22160.0
2015-07-09 11:45:00,147.91,147.98,147.78,147.83,11124.0,136.694,136.7587,136.5739,136.6201,11124.0
2015-07-09 11:50:00,147.78,147.98,147.78,147.91,7616.0,136.5739,136.7587,136.5739,136.694,7616.0
2015-07-09 11:55:00,147.95,147.95,147.67,147.69,7053.0,136.731,136.731,136.4722,136.4907,7053.0
2015-07-09 12:00:00,147.62,147.87,147.62,147.87,2500.0,136.426,136.6571,136.426,136.6571,2500.0
2015-07-09 12:05:00,147.76,147.82,147.58,147.64,2640.0,136.5554,136.6109,136.3891,136.4445,2640.0
2015-07-09 12:10:00,147.68,147.86,147.63,147.73,5051.0,136.4815,136.6478,136.4353,136.5277,5051.0
2015-07-09 12:15:00,147.73,148.0,147.7,148.0,9040.0,136.5277,136.7772,136.5,136.7772,9040.0
2015-07-09 12:20:00,147.94,147.94,147.66,147.71,6100.0,136.7218,136.7218,136.463,136.5092,6100.0
2015-07-09 12:25:00,147.75,147.78,147.62,147.78,6602.0,136.5462,136.5739,136.426,136.5739,6602.0
2015-07-09 12:30:00,147.86,147.88,147.8,147.85,1600.0,136.6478,136.6663,136.5924,136.6386,1600.0
2015-07-09 12:35:00,147.82,147.82,147.63,147.63,1000.0,136.6109,136.6109,136.4353,136.4353,1000.0
2015-07-09 12:40:00,147.63,147.72,147.59,147.63,8178.0,136.4353,136.5185,136.3983,136.4353,8178.0
2015-07-09 12:45:00,147.72,147.95,147.71,147.81,8500.0,136.5185,136.731,136.5092,136.6016,8500.0
2015-07-09 12:50:00,147.82,147.87,147.76,147.82,4071.0,136.6109,136.6571,136.5554,136.6109,4071.0
2015-07-09 12:55:00,147.83,147.87,147.72,147.85,3281.0,136.6201,136.6571,136.5185,136.6386,3281.0
2015-07-09 13:00:00,147.75,147.76,147.61,147.69,2800.0,136.5462,136.5554,136.4168,136.4907,2800.0
2015-07-09 13:05:00,147.68,147.68,147.39,147.43,3629.0,136.4815,136.4815,136.2135,136.2504,3629.0
2015-07-09 13:10:00,147.52,147.52,147.39,147.39,1520.0,136.3336,136.3336,136.2135,136.2135,1520.0
2015-07-09 13:15:00,147.43,147.46,147.29,147.34,3300.0,136.2504,136.2782,136.1211,136.1673,3300.0
2015-07-09 13:20:00,147.3,147.34,147.21,147.34,2283.0,136.1303,136.1673,136.0471,136.1673,2283.0
2015-07-09 13:25:00,147.38,147.56,147.36,147.36,1501.0,136.2042,136.3706,136.1858,136.1858,1501.0
2015-07-09 13:30:00,147.35,147.5,147.24,147.5,2100.0,136.1765,136.3151,136.0749,136.3151,2100.0
2015-07-09 13:35:00,147.51,147.73,147.44,147.73,3915.0,136.3244,136.5277,136.2597,136.5277,3915.0
2015-07-09 13:40:00,147.59,147.59,147.46,147.54,2100.0,136.3983,136.3983,136.2782,136.3521,2100.0
2015-07-09 13:45:00,147.57,147.7,147.5,147.7,2100.0,136.3798,136.5,136.3151,136.5,2100.0
2015-07-09 13:50:00,147.69,147.69,147.42,147.42,9308.0,136.4907,136.4907,136.2412,136.2412,9308.0
2015-07-09 13:55:00,147.52,147.64,147.42,147.64,4472.0,136.3336,136.4445,136.2412,136.4445,4472.0
2015-07-09 14:00:00,147.56,147.56,147.37,147.41,4012.0,136.3706,136.3706,136.195,136.232,4012.0
2015-07-09 14:05:00,147.38,147.38,147.19,147.31,1700.0,136.2042,136.2042,136.0286,136.1395,1700.0
2015-07-09 14:10:00,147.31,147.31,147.11,147.11,3106.0,136.1395,136.1395,135.9547,135.9547,3106.0
2015-07-09 14:15:00,147.03,147.08,146.76,146.76,3400.0,135.8808,135.927,135.6312,135.6312,3400.0
2015-07-09 14:20:00,146.77,146.77,146.47,146.64,4350.0,135.6405,135.6405,135.3632,135.5203,4350.0
2015-07-09 14:25:00,146.59,146.6,146.4,146.41,3609.0,135.4741,135.4834,135.2985,135.3078,3609.0
2015-07-09 14:30:00,146.44,146.64,146.3,146.61,7793.0,135.3355,135.5203,135.2061,135.4926,7793.0
2015-07-09 14:35:00,146.58,146.9,146.56,146.86,5037.0,135.4649,135.7606,135.4464,135.7237,5037.0
2015-07-09 14:40:00,146.74,146.85,146.67,146.79,4766.0,135.6128,135.7144,135.5481,135.659,4766.0
2015-07-09 14:45:00,146.8,147.17,146.75,147.08,11989.0,135.6682,136.0102,135.622,135.927,11989.0
2015-07-09 14:50:00,146.97,147.33,146.96,147.22,2457.0,135.8253,136.158,135.8161,136.0564,2457.0
2015-07-09 14:55:00,147.28,147.36,147.23,147.26,1500.0,136.1118,136.1858,136.0656,136.0933,1500.0
2015-07-09 15:00:00,147.24,147.3,147.1,147.29,5400.0,136.0749,136.1303,135.9455,136.1211,5400.0
2015-07-09 15:05:00,147.26,147.32,147.21,147.31,3880.0,136.0933,136.1488,136.0471,136.1395,3880.0
2015-07-09 15:10:00,147.3,147.39,147.2,147.27,2515.0,136.1303,136.2135,136.0379,136.1026,2515.0
2015-07-09 15:15:00,147.21,147.23,147.09,147.22,3837.0,136.0471,136.0656,135.9362,136.0564,3837.0
2015-07-09 15:20:00,147.22,147.27,147.13,147.27,5313.0,136.0564,136.1026,135.9732,136.1026,5313.0
2015-07-09 15:25:00,147.24,147.25,147.05,147.05,4200.0,136.0749,136.0841,135.8993,135.8993,4200.0
2015-07-09 15:30:00,147.03,147.14,146.79,146.79,5513.0,135.8808,135.9824,135.659,135.659,5513.0
2015-07-09 15:35:00,146.79,147.05,146.77,146.98,9565.0,135.659,135.8993,135.6405,135.8346,9565.0
2015-07-09 15:40:00,146.99,147.15,146.86,146.99,6028.0,135.8438,135.9917,135.7237,135.8438,6028.0
2015-07-09 15:45:00,146.96,147.09,146.92,147.02,6200.0,135.8161,135.9362,135.7791,135.8715,6200.0
2015-07-09 15:50:00,147.0,147.13,146.99,147.03,9004.0,135.853,135.9732,135.8438,135.8808,9004.0
2015-07-09 15:55:00,147.03,147.19,146.74,146.74,28984.0,135.8808,136.0286,135.6128,135.6128,28984.0
2015-07-10 09:30:00,148.15,149.24,148.15,149.18,13697.0,136.9158,137.9232,136.9158,137.8677,13697.0
2015-07-10 09:35:00,148.99,149.96,148.99,149.91,4600.0,137.6921,138.5886,137.6921,138.5424,4600.0
2015-07-10 09:40:00,149.84,150.36,149.84,150.36,13315.0,138.4777,138.9583,138.4777,138.9583,13315.0
2015-07-10 09:45:00,150.46,150.81,150.2,150.5,44446.0,139.0507,139.3741,138.8104,139.0876,44446.0
2015-07-10 09:50:00,150.68,150.68,150.15,150.15,8620.0,139.254,139.254,138.7642,138.7642,8620.0
2015-07-10 09:55:00,150.28,150.94,150.28,150.76,8700.0,138.8843,139.4943,138.8843,139.3279,8700.0
2015-07-10 10:00:00,150.83,150.97,150.75,150.97,9747.0,139.3926,139.522,139.3187,139.522,9747.0
2015-07-10 10:05:00,151.03,151.28,150.5,150.65,42805.0,139.5775,139.8085,139.0876,139.2263,42805.0
2015-07-10 10:10:00,150.65,150.77,150.53,150.62,4604.0,139.2263,139.3372,139.1154,139.1985,4604.0
2015-07-10 10:15:00,150.69,150.79,150.22,150.49,11758.0,139.2632,139.3557,138.8289,139.0784,11758.0
2015-07-10 10:20:00,150.61,150.7,150.58,150.65,1741.0,139.1893,139.2725,139.1616,139.2263,1741.0
2015-07-10 10:25:00,150.66,150.7,150.45,150.57,11700.0,139.2355,139.2725,139.0414,139.1523,11700.0
2015-07-10 10:30:00,150.59,150.64,150.46,150.5,6100.0,139.1708,139.217,139.0507,139.0876,6100.0
2015-07-10 10:35:00,150.46,150.53,150.18,150.29,6538.0,139.0507,139.1154,138.7919,138.8936,6538.0
2015-07-10 10:40:00,150.06,150.1,149.76,149.99,5173.0,138.681,138.718,138.4038,138.6163,5173.0
2015-07-10 10:45:00,149.87,149.98,149.53,149.83,13300.0,138.5054,138.6071,138.1912,138.4685,13300.0
2015-07-10 10:50:00,149.87,150.18,149.87,150.14,7000.0,138.5054,138.7919,138.5054,138.7549,7000.0
2015-07-10 10:55:00,150.17,150.66,150.11,150.31,7375.0,138.7827,139.2355,138.7272,138.9121,7375.0
2015-07-10 11:00:00,150.36,150.69,150.31,150.58,5810.0,138.9583,139.2632,138.9121,139.1616,5810.0
2015-07-10 11:05:00,150.53,150.89,150.53,150.83,9800.0,139.1154,139.4481,139.1154,139.3926,9800.0
2015-07-10 11:10:00,150.8,150.92,150.4,150.92,5200.0,139.3649,139.4758,138.9952,139.4758,5200.0
2015-07-10 11:15:00,150.79,150.96,150.67,150.94,4286.0,139.3557,139.5128,139.2448,139.4943,4286.0
2015-07-10 11:20:00,151.01,151.27,151.01,151.18,6255.0,139.559,139.7993,139.559,139.7161,6255.0
2015-07-10 11:25:00,151.23,151.31,151.05,151.31,4100.0,139.7623,139.8362,139.5959,139.8362,4100.0
2015-07-10 11:30:00,151.31,151.61,151.31,151.61,10073.0,139.8362,140.1135,139.8362,140.1135,10073.0
2015-07-10 11:35:00,151.64,151.77,151.61,151.77,8001.0,140.1412,140.2613,140.1135,140.2613,8001.0
2015-07-10 11:40:00,151.82,152.19,151.82,152.19,7948.0,140.3076,140.6495,140.3076,140.6495,7948.0
2015-07-10 11:45:00,152.18,152.88,152.18,152.72,20539.0,140.6403,141.2872,140.6403,141.1393,20539.0
2015-07-10 11:50:00,152.82,153.16,152.56,152.62,15484.0,141.2317,141.5459,140.9914,141.0469,15484.0
2015-07-10 11:55:00,152.6,153.06,152.57,152.96,9154.0,141.0284,141.4535,141.0007,141.3611,9154.0
2015-07-10 12:00:00,152.95,153.11,152.49,152.64,14674.0,141.3519,141.4997,140.9267,141.0654,14674.0
2015-07-10 12:05:00,152.64,153.13,152.63,153.08,8594.0,141.0654,141.5182,141.0561,141.472,8594.0
2015-07-10 12:10:00,153.12,153.17,152.52,152.74,5682.0,141.509,141.5552,140.9545,141.1578,5682.0
2015-07-10 12:15:00,152.76,152.9,152.34,152.47,3700.0,141.1763,141.3057,140.7881,140.9083,3700.0
2015-07-10 12:20:00,152.43,152.65,152.38,152.62,3600.0,140.8713,141.0746,140.8251,141.0469,3600.0
2015-07-10 12:25:00,152.65,152.77,152.63,152.77,2300.0,141.0746,141.1855,141.0561,141.1855,2300.0
2015-07-10 12:30:00,152.68,152.68,152.17,152.17,6054.0,141.1023,141.1023,140.631,140.631,6054.0
2015-07-10 12:35:00,152.16,152.31,152.16,152.21,3559.0,140.6218,140.7604,140.6218,140.668,3559.0
2015-07-10 12:40:00,152.23,152.23,151.77,151.77,6401.0,140.6865,140.6865,140.2613,140.2613,6401.0
2015-07-10 12:45:00,151.82,152.07,151.82,152.07,5403.0,140.3076,140.5386,140.3076,140.5386,5403.0
2015-07-10 12:50:00,152.08,152.63,152.08,152.47,13754.0,140.5478,141.0561,140.5478,140.9083,13754.0
2015-07-10 12:55:00,152.42,152.61,152.42,152.61,2108.0,140.8621,141.0376,140.8621,141.0376,2108.0
2015-07-10 13:00:00,152.52,152.66,152.33,152.41,4050.0,140.9545,141.0839,140.7789,140.8528,4050.0
2015-07-10 13:05:00,152.35,152.57,152.06,152.11,8124.0,140.7974,141.0007,140.5294,140.5756,8124.0
2015-07-10 13:10:00,152.13,152.26,152.13,152.26,3700.0,140.594,140.7142,140.594,140.7142,3700.0
2015-07-10 13:15:00,152.28,152.29,152.13,152.2,5575.0,140.7327,140.7419,140.594,140.6587,5575.0
2015-07-10 13:20:00,152.24,152.35,152.19,152.35,3341.0,140.6957,140.7974,140.6495,140.7974,3341.0
2015-07-10 13:25:00,152.33,152.41,152.28,152.35,3610.0,140.7789,140.8528,140.7327,140.7974,3610.0
2015-07-10 13:30:00,152.4,152.4,152.24,152.32,2500.0,140.8436,140.8436,140.6957,140.7696,2500.0
2015-07-10 13:35:00,152.35,152.48,152.3,152.47,4200.0,140.7974,140.9175,140.7512,140.9083,4200.0
2015-07-10 13:40:00,152.53,152.53,152.4,152.49,4940.0,140.9637,140.9637,140.8436,140.9267,4940.0
2015-07-10 13:45:00,152.46,152.51,152.06,152.27,7100.0,140.899,140.9452,140.5294,140.7234,7100.0
2015-07-10 13:50:00,152.2,152.39,152.2,152.32,3200.0,140.6587,140.8343,140.6587,140.7696,3200.0
2015-07-10 13:55:00,152.31,152.47,152.31,152.45,12844.0,140.7604,140.9083,140.7604,140.8898,12844.0
2015-07-10 14:00:00,152.4,152.68,152.37,152.68,2700.0,140.8436,141.1023,140.8158,141.1023,2700.0
2015-07-10 14:05:00,152.74,152.74,152.62,152.65,6975.0,141.1578,141.1578,141.0469,141.0746,6975.0
2015-07-10 14:10:00,152.67,152.82,152.66,152.74,10030.0,141.0931,141.2317,141.0839,141.1578,10030.0
2015-07-10 14:15:00,152.86,152.87,152.53,152.84,10911.0,141.2687,141.2779,140.9637,141.2502,10911.0
2015-07-10 14:20:00,152.84,153.01,152.77,153.01,2610.0,141.2502,141.4073,141.1855,141.4073,2610.0
2015-07-10 14:25:00,153.01,153.09,152.96,153.06,5300.0,141.4073,141.4812,141.3611,141.4535,5300.0
2015-07-10 14:30:00,152.97,153.13,152.97,153.13,4319.0,141.3703,141.5182,141.3703,141.5182,4319.0
2015-07-10 14:35:00,153.08,153.13,153.03,153.13,4644.0,141.472,141.5182,141.4258,141.5182,4644.0
2015-07-10 14:40:00,153.13,153.3,153.13,153.22,5700.0,141.5182,141.6753,141.5182,141.6014,5700.0
2015-07-10 14:45:00,153.05,153.2,152.89,152.93,10655.0,141.4443,141.5829,141.2964,141.3334,10655.0
2015-07-10 14:50:00,152.93,152.93,152.71,152.83,3200.0,141.3334,141.3334,141.1301,141.241,3200.0
2015-07-10 14:55:00,152.86,152.89,152.73,152.89,5783.0,141.2687,141.2964,141.1485,141.2964,5783.0
2015-07-10 15:00:00,152.86,152.9,152.74,152.8,5250.0,141.2687,141.3057,141.1578,141.2132,5250.0
2015-07-10 15:05:00,152.84,152.92,152.8,152.92,4799.0,141.2502,141.3241,141.2132,141.3241,4799.0
2015-07-10 15:10:00,152.93,153.02,152.86,153.02,5050.0,141.3334,141.4166,141.2687,141.4166,5050.0
2015-07-10 15:15:00,153.01,153.3,153.01,153.27,6455.0,141.4073,141.6753,141.4073,141.6476,6455.0
2015-07-10 15:20:00,153.35,153.35,153.01,153.09,9660.0,141.7215,141.7215,141.4073,141.4812,9660.0
2015-07-10 15:25:00,153.1,153.19,153.01,153.01,6551.0,141.4905,141.5737,141.4073,141.4073,6551.0
2015-07-10 15:30:00,152.94,153.08,152.89,152.97,13523.0,141.3426,141.472,141.2964,141.3703,13523.0
2015-07-10 15:35:00,152.98,153.02,152.86,152.95,10321.0,141.3796,141.4166,141.2687,141.3519,10321.0
2015-07-10 15:40:00,152.92,153.12,152.92,153.12,17156.0,141.3241,141.509,141.3241,141.509,17156.0
2015-07-10 15:45:00,153.1,153.12,152.88,152.91,17044.0,141.4905,141.509,141.2872,141.3149,17044.0
2015-07-10 15:50:00,152.94,153.16,152.91,153.15,12445.0,141.3426,141.5459,141.3149,141.5367,12445.0
2015-07-10 15:55:00,153.12,153.16,152.9,152.9,40435.0,141.509,141.5459,141.3057,141.3057,40435.0
2015-07-13 09:30:00,154.43,155.15,153.25,154.75,17096.0,142.7196,143.385,141.6291,143.0154,17096.0
2015-07-13 09:35:00,154.46,154.86,153.9,153.96,3279.0,142.7474,143.117,142.2298,142.2853,3279.0
2015-07-13 09:40:00,153.37,153.85,153.37,153.84,2162.0,141.74,142.1836,141.74,142.1744,2162.0
2015-07-13 09:45:00,153.8,153.81,153.43,153.81,7499.0,142.1374,142.1466,141.7955,142.1466,7499.0
2015-07-13 09:50:00,153.85,153.85,153.17,153.18,6848.0,142.1836,142.1836,141.5552,141.5644,6848.0
2015-07-13 09:55:00,152.93,153.78,152.93,153.73,7040.0,141.3334,142.1189,141.3334,142.0727,7040.0
2015-07-13 10:00:00,153.51,153.72,153.01,153.14,6481.0,141.8694,142.0635,141.4073,141.5275,6481.0
2015-07-13 10:05:00,152.92,153.27,152.92,153.02,23981.0,141.3241,141.6476,141.3241,141.4166,23981.0
2015-07-13 10:10:00,153.12,153.21,152.95,153.17,4130.0,141.509,141.5921,141.3519,141.5552,4130.0
2015-07-13 10:15:00,153.08,153.38,153.02,153.03,5630.0,141.472,141.7493,141.4166,141.4258,5630.0
2015-07-13 10:20:00,153.15,153.23,152.85,153.09,7626.0,141.5367,141.6106,141.2594,141.4812,7626.0
2015-07-13 10:25:00,153.03,153.05,152.67,152.67,3590.0,141.4258,141.4443,141.0931,141.0931,3590.0
2015-07-13 10:30:00,152.76,152.98,152.65,152.95,3450.0,141.1763,141.3796,141.0746,141.3519,3450.0
2015-07-13 10:35:00,152.9,153.39,152.84,153.37,4671.0,141.3057,141.7585,141.2502,141.74,4671.0
2015-07-13 10:40:00,153.29,153.46,153.29,153.41,2400.0,141.6661,141.8232,141.6661,141.777,2400.0
2015-07-13 10:45:00,153.42,153.44,153.13,153.34,5700.0,141.7862,141.8047,141.5182,141.7123,5700.0
2015-07-13 10:50:00,153.34,153.46,153.16,153.17,7651.0,141.7123,141.8232,141.5459,141.5552,7651.0
2015-07-13 10:55:00,153.11,153.14,152.9,152.9,3600.0,141.4997,141.5275,141.3057,141.3057,3600.0
2015-07-13 11:00:00,152.9,153.0,152.84,152.85,1898.0,141.3057,141.3981,141.2502,141.2594,1898.0
2015-07-13 11:05:00,152.88,153.15,152.75,153.02,11668.0,141.2872,141.5367,141.167,141.4166,11668.0
2015-07-13 11:10:00,153.04,153.2,153.04,153.1,2469.0,141.435,141.5829,141.435,141.4905,2469.0
2015-07-13 11:15:00,153.14,153.52,153.14,153.44,9093.0,141.5275,141.8786,141.5275,141.8047,9093.0
2015-07-13 11:20:00,153.42,153.72,153.35,153.71,2230.0,141.7862,142.0635,141.7215,142.0542,2230.0
2015-07-13 11:25:00,153.66,153.66,153.55,153.55,1960.0,142.008,142.008,141.9064,141.9064,1960.0
2015-07-13 11:30:00,153.49,154.08,153.46,154.08,5000.0,141.8509,142.3962,141.8232,142.3962,5000.0
2015-07-13 11:35:00,154.16,154.16,153.87,153.87,1964.0,142.4701,142.4701,142.2021,142.2021,1964.0
2015-07-13 11:40:00,153.87,153.88,153.63,153.63,1560.0,142.2021,142.2113,141.9803,141.9803,1560.0
2015-07-13 11:45:00,153.64,154.0,153.64,153.97,1680.0,141.9895,142.3222,141.9895,142.2945,1680.0
2015-07-13 11:50:00,153.97,154.08,153.88,153.93,3000.0,142.2945,142.3962,142.2113,142.2576,3000.0
2015-07-13 11:55:00,153.94,154.01,153.88,153.89,1600.0,142.2668,142.3315,142.2113,142.2206,1600.0
2015-07-13 12:00:00,154.04,154.08,153.81,154.08,6327.0,142.3592,142.3962,142.1466,142.3962,6327.0
2015-07-13 12:05:00,154.04,154.12,153.85,154.12,5030.0,142.3592,142.4331,142.1836,142.4331,5030.0
2015-07-13 12:10:00,154.17,154.37,154.12,154.12,2100.0,142.4794,142.6642,142.4331,142.4331,2100.0
2015-07-13 12:15:00,154.16,154.16,153.81,153.99,3450.0,142.4701,142.4701,142.1466,142.313,3450.0
2015-07-13 12:20:00,153.96,154.02,153.87,153.98,6750.0,142.2853,142.3407,142.2021,142.3038,6750.0
2015-07-13 12:25:00,154.06,154.29,154.06,154.28,800.0,142.3777,142.5903,142.3777,142.581,800.0
2015-07-13 12:30:00,154.3,154.4,154.22,154.22,1675.0,142.5995,142.6919,142.5256,142.5256,1675.0
2015-07-13 12:35:00,154.17,154.33,154.07,154.07,2000.0,142.4794,142.6272,142.3869,142.3869,2000.0
2015-07-13 12:40:00,154.03,154.12,153.6,153.6,2300.0,142.35,142.4331,141.9526,141.9526,2300.0
2015-07-13 12:45:00,153.54,153.62,153.37,153.46,2301.0,141.8971,141.9711,141.74,141.8232,2301.0
2015-07-13 12:50:00,153.5,153.63,153.39,153.39,4700.0,141.8602,141.9803,141.7585,141.7585,4700.0
2015-07-13 12:55:00,153.52,153.72,153.52,153.66,2200.0,141.8786,142.0635,141.8786,142.008,2200.0
2015-07-13 13:00:00,153.66,153.89,153.61,153.89,3501.0,142.008,142.2206,141.9618,142.2206,3501.0
2015-07-13 13:05:00,153.96,154.09,153.8,153.88,3109.0,142.2853,142.4054,142.1374,142.2113,3109.0
2015-07-13 13:10:00,153.77,153.77,153.45,153.47,1500.0,142.1097,142.1097,141.8139,141.8324,1500.0
2015-07-13 13:15:00,153.47,153.75,153.47,153.66,5653.0,141.8324,142.0912,141.8324,142.008,5653.0
2015-07-13 13:20:00,153.56,153.68,153.55,153.62,1326.0,141.9156,142.0265,141.9064,141.9711,1326.0
2015-07-13 13:25:00,153.66,153.66,153.44,153.44,2095.0,142.008,142.008,141.8047,141.8047,2095.0
2015-07-13 13:30:00,153.49,153.57,153.42,153.55,1400.0,141.8509,141.9248,141.7862,141.9064,1400.0
2015-07-13 13:35:00,153.59,153.6,153.27,153.39,2595.0,141.9433,141.9526,141.6476,141.7585,2595.0
2015-07-13 13:40:00,153.36,153.53,153.31,153.53,3500.0,141.7308,141.8879,141.6846,141.8879,3500.0
2015-07-13 13:45:00,153.57,153.7,153.56,153.56,3900.0,141.9248,142.045,141.9156,141.9156,3900.0
2015-07-13 13:50:00,153.6,153.71,153.48,153.57,3998.0,141.9526,142.0542,141.8417,141.9248,3998.0
2015-07-13 13:55:00,153.6,153.6,153.44,153.44,1800.0,141.9526,141.9526,141.8047,141.8047,1800.0
2015-07-13 14:00:00,153.49,153.49,153.3,153.4,1200.0,141.8509,141.8509,141.6753,141.7677,1200.0
2015-07-13 14:05:00,153.38,153.48,153.3,153.48,3335.0,141.7493,141.8417,141.6753,141.8417,3335.0
2015-07-13 14:10:00,153.49,153.61,153.48,153.56,2408.0,141.8509,141.9618,141.8417,141.9156,2408.0
2015-07-13 14:15:00,153.58,153.64,153.48,153.52,2700.0,141.9341,141.9895,141.8417,141.8786,2700.0
2015-07-13 14:20:00,153.43,153.64,153.43,153.64,4397.0,141.7955,141.9895,141.7955,141.9895,4397.0
2015-07-13 14:25:00,153.64,153.65,153.42,153.43,1825.0,141.9895,141.9988,141.7862,141.7955,1825.0
2015-07-13 14:30:00,153.36,153.47,153.36,153.41,1400.0,141.7308,141.8324,141.7308,141.777,1400.0
2015-07-13 14:35:00,153.36,153.38,153.15,153.25,4150.0,141.7308,141.7493,141.5367,141.6291,4150.0
2015-07-13 14:40:00,153.18,153.23,153.1,153.19,2276.0,141.5644,141.6106,141.4905,141.5737,2276.0
2015-07-13 14:45:00,153.19,153.35,153.15,153.35,3600.0,141.5737,141.7215,141.5367,141.7215,3600.0
2015-07-13 14:50:00,153.29,153.54,153.27,153.53,3400.0,141.6661,141.8971,141.6476,141.8879,3400.0
2015-07-13 14:55:00,153.61,153.61,153.51,153.51,1500.0,141.9618,141.9618,141.8694,141.8694,1500.0
2015-07-13 15:00:00,153.55,153.71,153.55,153.66,2829.0,141.9064,142.0542,141.9064,142.008,2829.0
2015-07-13 15:05:00,153.6,153.6,153.38,153.38,2000.0,141.9526,141.9526,141.7493,141.7493,2000.0
2015-07-13 15:10:00,153.49,153.51,153.37,153.42,3270.0,141.8509,141.8694,141.74,141.7862,3270.0
2015-07-13 15:15:00,153.35,153.51,153.32,153.48,4299.0,141.7215,141.8694,141.6938,141.8417,4299.0
2015-07-13 15:20:00,153.48,153.48,153.36,153.47,3200.0,141.8417,141.8417,141.7308,141.8324,3200.0
2015-07-13 15:25:00,153.51,153.67,153.48,153.67,5600.0,141.8694,142.0173,141.8417,142.0173,5600.0
2015-07-13 15:30:00,153.7,153.75,153.55,153.55,11677.0,142.045,142.0912,141.9064,141.9064,11677.0
2015-07-13 15:35:00,153.64,153.71,153.53,153.55,7660.0,141.9895,142.0542,141.8879,141.9064,7660.0
2015-07-13 15:40:00,153.6,153.61,153.5,153.55,39451.0,141.9526,141.9618,141.8602,141.9064,39451.0
2015-07-13 15:45:00,153.56,153.56,153.4,153.46,20651.0,141.9156,141.9156,141.7677,141.8232,20651.0
2015-07-13 15:50:00,153.45,153.45,153.34,153.41,20657.0,141.8139,141.8139,141.7123,141.777,20657.0
2015-07-13 15:55:00,153.4,153.41,153.19,153.32,35704.0,141.7677,141.777,141.5737,141.6938,35704.0
2015-07-14 09:30:00,153.05,153.05,152.89,152.91,2715.0,141.4443,141.4443,141.2964,141.3149,2715.0
2015-07-14 09:35:00,152.9,153.31,152.9,153.28,1602.0,141.3057,141.6846,141.3057,141.6568,1602.0
2015-07-14 09:40:00,153.09,153.27,152.36,153.15,5286.0,141.4812,141.6476,140.8066,141.5367,5286.0
2015-07-14 09:45:00,153.27,153.41,153.08,153.41,1990.0,141.6476,141.777,141.472,141.777,1990.0
2015-07-14 09:50:00,153.28,153.33,153.03,153.08,1000.0,141.6568,141.703,141.4258,141.472,1000.0
2015-07-14 09:55:00,153.08,153.15,153.05,153.15,1650.0,141.472,141.5367,141.4443,141.5367,1650.0
2015-07-14 10:00:00,152.96,153.26,152.96,153.25,1706.0,141.3611,141.6384,141.3611,141.6291,1706.0
2015-07-14 10:05:00,153.25,153.37,153.25,153.33,2823.0,141.6291,141.74,141.6291,141.703,2823.0
2015-07-14 10:10:00,153.16,153.29,153.07,153.29,5075.0,141.5459,141.6661,141.4628,141.6661,5075.0
2015-07-14 10:15:00,153.31,153.4,153.16,153.23,14000.0,141.6846,141.7677,141.5459,141.6106,14000.0
2015-07-14 10:20:00,153.3,153.57,153.24,153.57,3100.0,141.6753,141.9248,141.6199,141.9248,3100.0
2015-07-14 10:25:00,153.59,153.86,153.5,153.86,2445.0,141.9433,142.1929,141.8602,142.1929,2445.0
2015-07-14 10:30:00,153.86,153.89,153.58,153.63,11188.0,142.1929,142.2206,141.9341,141.9803,11188.0
2015-07-14 10:35:00,153.6,153.8,153.59,153.73,1800.0,141.9526,142.1374,141.9433,142.0727,1800.0
2015-07-14 10:40:00,153.72,153.83,153.53,153.58,9600.0,142.0635,142.1651,141.8879,141.9341,9600.0
2015-07-14 10:45:00,153.59,153.59,153.32,153.32,900.0,141.9433,141.9433,141.6938,141.6938,900.0
2015-07-14 10:50:00,153.25,153.52,153.2,153.52,1900.0,141.6291,141.8786,141.5829,141.8786,1900.0
2015-07-14 10:55:00,153.53,153.54,153.32,153.32,1939.0,141.8879,141.8971,141.6938,141.6938,1939.0
2015-07-14 11:00:00,153.43,153.5,153.27,153.4,2910.0,141.7955,141.8602,141.6476,141.7677,2910.0
2015-07-14 11:05:00,153.42,153.57,153.35,153.57,23506.0,141.7862,141.9248,141.7215,141.9248,23506.0
2015-07-14 11:10:00,153.6,153.69,153.44,153.46,13709.0,141.9526,142.0357,141.8047,141.8232,13709.0
2015-07-14 11:15:00,153.47,153.49,153.28,153.39,3176.0,141.8324,141.8509,141.6568,141.7585,3176.0
2015-07-14 11:20:00,153.36,153.37,153.25,153.27,4400.0,141.7308,141.74,141.6291,141.6476,4400.0
2015-07-14 11:25:00,153.28,153.28,153.12,153.22,3601.0,141.6568,141.6568,141.509,141.6014,3601.0
2015-07-14 11:30:00,153.26,153.26,153.11,153.11,2800.0,141.6384,141.6384,141.4997,141.4997,2800.0
2015-07-14 11:35:00,153.09,153.16,153.04,153.05,2437.0,141.4812,141.5459,141.435,141.4443,2437.0
2015-07-14 11:40:00,153.02,153.08,152.9,152.9,7703.0,141.4166,141.472,141.3057,141.3057,7703.0
2015-07-14 11:45:00,152.88,152.88,152.81,152.81,1780.0,141.2872,141.2872,141.2225,141.2225,1780.0
2015-07-14 11:50:00,152.81,153.02,152.76,152.96,12178.0,141.2225,141.4166,141.1763,141.3611,12178.0
2015-07-14 11:55:00,152.97,153.07,152.88,153.01,6352.0,141.3703,141.4628,141.2872,141.4073,6352.0
2015-07-14 12:00:00,153.07,153.17,153.07,153.07,4611.0,141.4628,141.5552,141.4628,141.4628,4611.0
2015-07-14 12:05:00,153.08,153.11,152.97,153.08,6600.0,141.472,141.4997,141.3703,141.472,6600.0
2015-07-14 12:10:00,153.16,153.16,153.0,153.02,3241.0,141.5459,141.5459,141.3981,141.4166,3241.0
2015-07-14 12:15:00,153.04,153.09,152.96,152.98,7252.0,141.435,141.4812,141.3611,141.3796,7252.0
2015-07-14 12:20:00,153.02,153.11,152.95,153.03,5510.0,141.4166,141.4997,141.3519,141.4258,5510.0
2015-07-14 12:25:00,153.0,153.13,152.99,153.11,13417.0,141.3981,141.5182,141.3888,141.4997,13417.0
2015-07-14 12:30:00,153.18,153.18,152.98,153.04,1965.0,141.5644,141.5644,141.3796,141.435,1965.0
2015-07-14 12:35:00,153.05,153.05,152.9,152.98,8945.0,141.4443,141.4443,141.3057,141.3796,8945.0
2015-07-14 12:40:00,153.05,153.05,153.05,153.05,200.0,141.4443,141.4443,141.4443,141.4443,200.0
2015-07-14 12:45:00,152.99,152.99,152.74,152.74,2611.0,141.3888,141.3888,141.1578,141.1578,2611.0
2015-07-14 12:50:00,152.82,152.84,152.74,152.78,1300.0,141.2317,141.2502,141.1578,141.1948,1300.0
2015-07-14 12:55:00,152.91,152.91,152.79,152.87,3002.0,141.3149,141.3149,141.204,141.2779,3002.0
2015-07-14 13:00:00,152.87,152.89,152.74,152.74,2600.0,141.2779,141.2964,141.1578,141.1578,2600.0
2015-07-14 13:05:00,152.75,152.84,152.75,152.84,1500.0,141.167,141.2502,141.167,141.2502,1500.0
2015-07-14 13:10:00,152.81,152.87,152.8,152.85,5228.0,141.2225,141.2779,141.2132,141.2594,5228.0
2015-07-14 13:15:00,152.85,152.89,152.84,152.84,1700.0,141.2594,141.2964,141.2502,141.2502,1700.0
2015-07-14 13:20:00,152.81,152.82,152.78,152.82,500.0,141.2225,141.2317,141.1948,141.2317,500.0
2015-07-14 13:25:00,152.89,152.96,152.77,152.79,5875.0,141.2964,141.3611,141.1855,141.204,5875.0
2015-07-14 13:30:00,152.8,152.8,152.71,152.77,1400.0,141.2132,141.2132,141.1301,141.1855,1400.0
2015-07-14 13:35:00,152.75,152.75,152.73,152.73,900.0,141.167,141.167,141.1485,141.1485,900.0
2015-07-14 13:40:00,152.83,152.9,152.72,152.82,2150.0,141.241,141.3057,141.1393,141.2317,2150.0
2015-07-14 13:45:00,152.86,152.86,152.79,152.8,800.0,141.2687,141.2687,141.204,141.2132,800.0
2015-07-14 13:50:00,152.81,152.83,152.77,152.77,1500.0,141.2225,141.241,141.1855,141.1855,1500.0
2015-07-14 13:55:00,152.83,152.89,152.75,152.89,4855.0,141.241,141.2964,141.167,141.2964,4855.0
2015-07-14 14:00:00,152.83,152.83,152.79,152.8,942.0,141.241,141.241,141.204,141.2132,942.0
2015-07-14 14:05:00,152.83,152.86,152.7,152.77,5998.0,141.241,141.2687,141.1208,141.1855,5998.0
2015-07-14 14:10:00,152.8,152.8,152.73,152.76,1313.0,141.2132,141.2132,141.1485,141.1763,1313.0
2015-07-14 14:15:00,152.77,152.77,152.66,152.7,4800.0,141.1855,141.1855,141.0839,141.1208,4800.0
2015-07-14 14:20:00,152.68,152.69,152.58,152.6,1582.0,141.1023,141.1116,141.0099,141.0284,1582.0
2015-07-14 14:25:00,152.58,152.58,152.44,152.44,2342.0,141.0099,141.0099,140.8805,140.8805,2342.0
2015-07-14 14:30:00,152.47,152.59,152.42,152.49,10300.0,140.9083,141.0192,140.8621,140.9267,10300.0
2015-07-14 14:35:00,152.48,152.48,152.24,152.24,7591.0,140.9175,140.9175,140.6957,140.6957,7591.0
2015-07-14 14:40:00,152.31,152.36,152.14,152.25,4173.0,140.7604,140.8066,140.6033,140.7049,4173.0
2015-07-14 14:45:00,152.23,152.24,152.03,152.13,5895.0,140.6865,140.6957,140.5016,140.594,5895.0
2015-07-14 14:50:00,152.04,152.23,152.04,152.13,7966.0,140.5109,140.6865,140.5109,140.594,7966.0
2015-07-14 14:55:00,152.14,152.16,152.03,152.09,4174.0,140.6033,140.6218,140.5016,140.5571,4174.0
2015-07-14 15:00:00,152.06,152.16,152.04,152.15,5234.0,140.5294,140.6218,140.5109,140.6125,5234.0
2015-07-14 15:05:00,152.11,152.14,152.02,152.02,2898.0,140.5756,140.6033,140.4924,140.4924,2898.0
2015-07-14 15:10:00,152.07,152.09,151.99,151.99,8342.0,140.5386,140.5571,140.4647,140.4647,8342.0
2015-07-14 15:15:00,151.99,152.16,151.98,152.04,13408.0,140.4647,140.6218,140.4554,140.5109,13408.0
2015-07-14 15:20:00,152.05,152.27,151.99,152.26,8579.0,140.5201,140.7234,140.4647,140.7142,8579.0
2015-07-14 15:25:00,152.28,152.28,151.84,151.95,33410.0,140.7327,140.7327,140.326,140.4277,33410.0
2015-07-14 15:30:00,152.0,152.19,151.99,152.17,12677.0,140.4739,140.6495,140.4647,140.631,12677.0
2015-07-14 15:35:00,152.18,152.26,152.06,152.14,12061.0,140.6403,140.7142,140.5294,140.6033,12061.0
2015-07-14 15:40:00,152.17,152.24,152.08,152.19,19951.0,140.631,140.6957,140.5478,140.6495,19951.0
2015-07-14 15:45:00,152.22,152.26,151.99,152.06,22189.0,140.6772,140.7142,140.4647,140.5294,22189.0
2015-07-14 15:50:00,152.09,152.13,151.91,152.01,31980.0,140.5571,140.594,140.3907,140.4831,31980.0
2015-07-14 15:55:00,152.0,152.02,151.73,151.87,53179.0,140.4739,140.4924,140.2244,140.3538,53179.0
2015-07-15 09:30:00,151.32,151.52,150.5,150.5,7885.0,139.8455,140.0303,139.0876,139.0876,7885.0
2015-07-15 09:35:00,151.02,151.26,150.58,151.02,9052.0,139.5682,139.79,139.1616,139.5682,9052.0
2015-07-15 09:40:00,151.14,151.14,150.54,150.93,6854.0,139.6791,139.6791,139.1246,139.485,6854.0
2015-07-15 09:45:00,150.9,150.99,150.63,150.63,5076.0,139.4573,139.5405,139.2078,139.2078,5076.0
2015-07-15 09:50:00,150.78,150.89,150.53,150.79,5600.0,139.3464,139.4481,139.1154,139.3557,5600.0
2015-07-15 09:55:00,150.78,151.0,150.72,150.75,7039.0,139.3464,139.5497,139.291,139.3187,7039.0
2015-07-15 10:00:00,150.8,150.8,150.59,150.71,5863.0,139.3649,139.3649,139.1708,139.2817,5863.0
2015-07-15 10:05:00,150.65,150.81,150.65,150.65,3900.0,139.2263,139.3741,139.2263,139.2263,3900.0
2015-07-15 10:10:00,150.65,150.66,150.49,150.55,2800.0,139.2263,139.2355,139.0784,139.1339,2800.0
2015-07-15 10:15:00,150.51,150.64,150.38,150.38,6100.0,139.0969,139.217,138.9767,138.9767,6100.0
2015-07-15 10:20:00,150.38,150.44,150.2,150.2,5820.0,138.9767,139.0322,138.8104,138.8104,5820.0
2015-07-15 10:25:00,150.26,150.47,150.2,150.33,3600.0,138.8658,139.0599,138.8104,138.9305,3600.0
2015-07-15 10:30:00,150.3,150.37,150.21,150.33,3500.0,138.9028,138.9675,138.8196,138.9305,3500.0
2015-07-15 10:35:00,150.39,150.5,150.27,150.27,4700.0,138.986,139.0876,138.8751,138.8751,4700.0
2015-07-15 10:40:00,150.27,150.39,150.11,150.22,5600.0,138.8751,138.986,138.7272,138.8289,5600.0
2015-07-15 10:45:00,150.13,150.25,149.92,150.03,4122.0,138.7457,138.8566,138.5516,138.6533,4122.0
2015-07-15 10:50:00,150.06,150.49,150.06,150.39,2181.0,138.681,139.0784,138.681,138.986,2181.0
2015-07-15 10:55:00,150.47,150.55,150.2,150.2,5433.0,139.0599,139.1339,138.8104,138.8104,5433.0
2015-07-15 11:00:00,150.25,150.38,150.25,150.3,1600.0,138.8566,138.9767,138.8566,138.9028,1600.0
2015-07-15 11:05:00,150.4,150.48,150.21,150.42,5769.0,138.9952,139.0692,138.8196,139.0137,5769.0
2015-07-15 11:10:00,150.53,150.53,150.1,150.1,3500.0,139.1154,139.1154,138.718,138.718,3500.0
2015-07-15 11:15:00,150.17,150.45,150.17,150.39,2700.0,138.7827,139.0414,138.7827,138.986,2700.0
2015-07-15 11:20:00,150.36,150.36,150.11,150.11,3488.0,138.9583,138.9583,138.7272,138.7272,3488.0
2015-07-15 11:25:00,150.11,150.16,149.98,150.16,1007.0,138.7272,138.7734,138.6071,138.7734,1007.0
2015-07-15 11:30:00,150.12,150.21,150.03,150.05,2834.0,138.7365,138.8196,138.6533,138.6718,2834.0
2015-07-15 11:35:00,150.03,150.24,149.97,150.12,3880.0,138.6533,138.8474,138.5978,138.7365,3880.0
2015-07-15 11:40:00,150.24,150.24,149.94,149.94,1614.0,138.8474,138.8474,138.5701,138.5701,1614.0
2015-07-15 11:45:00,149.94,150.05,149.86,149.93,2900.0,138.5701,138.6718,138.4962,138.5609,2900.0
2015-07-15 11:50:00,149.92,150.05,149.65,149.86,18644.0,138.5516,138.6718,138.3021,138.4962,18644.0
2015-07-15 11:55:00,149.86,149.88,149.66,149.67,7200.0,138.4962,138.5147,138.3113,138.3206,7200.0
2015-07-15 12:00:00,149.71,150.2,149.68,150.2,9366.0,138.3576,138.8104,138.3298,138.8104,9366.0
2015-07-15 12:05:00,150.14,150.16,149.98,150.01,5700.0,138.7549,138.7734,138.6071,138.6348,5700.0
2015-07-15 12:10:00,149.98,150.0,149.6,149.67,4000.0,138.6071,138.6256,138.2559,138.3206,4000.0
2015-07-15 12:15:00,149.68,149.71,149.65,149.65,1100.0,138.3298,138.3576,138.3021,138.3021,1100.0
2015-07-15 12:20:00,149.67,149.89,149.67,149.85,2358.0,138.3206,138.5239,138.3206,138.4869,2358.0
2015-07-15 12:25:00,149.85,149.94,149.8,149.81,2650.0,138.4869,138.5701,138.4407,138.45,2650.0
2015-07-15 12:30:00,149.92,149.97,149.88,149.88,2600.0,138.5516,138.5978,138.5147,138.5147,2600.0
2015-07-15 12:35:00,149.83,149.97,149.83,149.97,700.0,138.4685,138.5978,138.4685,138.5978,700.0
2015-07-15 12:40:00,149.88,150.02,149.86,150.02,5002.0,138.5147,138.644,138.4962,138.644,5002.0
2015-07-15 12:45:00,150.02,150.07,149.91,149.97,4910.0,138.644,138.6903,138.5424,138.5978,4910.0
2015-07-15 12:50:00,149.91,149.91,149.78,149.8,2073.0,138.5424,138.5424,138.4222,138.4407,2073.0
2015-07-15 12:55:00,149.91,150.02,149.89,149.89,2800.0,138.5424,138.644,138.5239,138.5239,2800.0
2015-07-15 13:00:00,149.89,149.96,149.78,149.9,3200.0,138.5239,138.5886,138.4222,138.5331,3200.0
2015-07-15 13:05:00,149.86,150.15,149.86,150.13,11982.0,138.4962,138.7642,138.4962,138.7457,11982.0
2015-07-15 13:10:00,150.1,150.24,150.08,150.24,5681.0,138.718,138.8474,138.6995,138.8474,5681.0
2015-07-15 13:15:00,150.14,150.19,150.07,150.11,4412.0,138.7549,138.8012,138.6903,138.7272,4412.0
2015-07-15 13:20:00,150.15,150.15,150.03,150.06,2305.0,138.7642,138.7642,138.6533,138.681,2305.0
2015-07-15 13:25:00,150.02,150.12,149.99,149.99,4100.0,138.644,138.7365,138.6163,138.6163,4100.0
2015-07-15 13:30:00,150.01,150.17,149.99,150.17,1500.0,138.6348,138.7827,138.6163,138.7827,1500.0
2015-07-15 13:35:00,150.23,150.52,150.2,150.31,12854.0,138.8381,139.1061,138.8104,138.9121,12854.0
2015-07-15 13:40:00,150.31,150.64,150.25,150.29,9948.0,138.9121,139.217,138.8566,138.8936,9948.0
2015-07-15 13:45:00,150.25,150.35,150.17,150.17,3013.0,138.8566,138.949,138.7827,138.7827,3013.0
2015-07-15 13:50:00,150.1,150.16,150.1,150.16,800.0,138.718,138.7734,138.718,138.7734,800.0
2015-07-15 13:55:00,150.16,150.16,150.16,150.16,700.0,138.7734,138.7734,138.7734,138.7734,700.0
2015-07-15 14:00:00,150.19,150.21,150.13,150.14,1555.0,138.8012,138.8196,138.7457,138.7549,1555.0
2015-07-15 14:05:00,150.23,150.34,150.11,150.11,1300.0,138.8381,138.9398,138.7272,138.7272,1300.0
2015-07-15 14:10:00,150.24,150.24,150.14,150.17,1828.0,138.8474,138.8474,138.7549,138.7827,1828.0
2015-07-15 14:15:00,150.13,150.29,150.11,150.25,1600.0,138.7457,138.8936,138.7272,138.8566,1600.0
2015-07-15 14:20:00,150.22,150.22,150.0,150.0,2438.0,138.8289,138.8289,138.6256,138.6256,2438.0
2015-07-15 14:25:00,150.04,150.12,149.99,150.0,1400.0,138.6625,138.7365,138.6163,138.6256,1400.0
2015-07-15 14:30:00,150.05,150.18,150.05,150.05,2200.0,138.6718,138.7919,138.6718,138.6718,2200.0
2015-07-15 14:35:00,150.0,150.15,149.95,150.1,14735.0,138.6256,138.7642,138.5794,138.718,14735.0
2015-07-15 14:40:00,150.11,150.15,149.92,150.03,18398.0,138.7272,138.7642,138.5516,138.6533,18398.0
2015-07-15 14:45:00,150.0,150.07,149.94,149.99,23101.0,138.6256,138.6903,138.5701,138.6163,23101.0
2015-07-15 14:50:00,150.04,150.04,149.98,150.02,12475.0,138.6625,138.6625,138.6071,138.644,12475.0
2015-07-15 14:55:00,150.02,150.27,150.01,150.27,3215.0,138.644,138.8751,138.6348,138.8751,3215.0
2015-07-15 15:00:00,150.22,150.38,150.21,150.27,3000.0,138.8289,138.9767,138.8196,138.8751,3000.0
2015-07-15 15:05:00,150.26,150.33,150.17,150.18,3850.0,138.8658,138.9305,138.7827,138.7919,3850.0
2015-07-15 15:10:00,150.17,150.31,150.16,150.31,1990.0,138.7827,138.9121,138.7734,138.9121,1990.0
2015-07-15 15:15:00,150.3,150.35,150.27,150.28,1437.0,138.9028,138.949,138.8751,138.8843,1437.0
2015-07-15 15:20:00,150.37,150.4,150.28,150.36,5345.0,138.9675,138.9952,138.8843,138.9583,5345.0
2015-07-15 15:25:00,150.35,150.57,150.35,150.55,8277.0,138.949,139.1523,138.949,139.1339,8277.0
2015-07-15 15:30:00,150.56,150.71,150.56,150.64,3800.0,139.1431,139.2817,139.1431,139.217,3800.0
2015-07-15 15:35:00,150.77,150.79,150.65,150.77,4800.0,139.3372,139.3557,139.2263,139.3372,4800.0
2015-07-15 15:40:00,150.77,150.8,150.58,150.74,11704.0,139.3372,139.3649,139.1616,139.3094,11704.0
2015-07-15 15:45:00,150.68,150.88,150.63,150.85,9504.0,139.254,139.4388,139.2078,139.4111,9504.0
2015-07-15 15:50:00,150.89,151.18,150.86,151.15,21450.0,139.4481,139.7161,139.4203,139.6884,21450.0
2015-07-15 15:55:00,151.16,151.16,150.84,151.0,26589.0,139.6976,139.6976,139.4019,139.5497,26589.0
2015-07-16 09:30:00,151.38,152.11,151.38,152.1,4791.0,139.9009,140.5756,139.9009,140.5663,4791.0
2015-07-16 09:35:00,152.07,152.07,151.89,151.89,300.0,140.5386,140.5386,140.3722,140.3722,300.0
2015-07-16 09:40:00,151.36,152.2,151.26,151.84,4359.0,139.8824,140.6587,139.79,140.326,4359.0
2015-07-16 09:45:00,151.83,152.11,151.74,151.79,2600.0,140.3168,140.5756,140.2336,140.2798,2600.0
2015-07-16 09:50:00,152.05,152.37,151.99,152.24,8099.0,140.5201,140.8158,140.4647,140.6957,8099.0
2015-07-16 09:55:00,152.26,152.88,152.1,152.75,5907.0,140.7142,141.2872,140.5663,141.167,5907.0
2015-07-16 10:00:00,152.97,152.97,152.57,152.77,2850.0,141.3703,141.3703,141.0007,141.1855,2850.0
2015-07-16 10:05:00,152.87,153.08,152.74,153.08,5600.0,141.2779,141.472,141.1578,141.472,5600.0
2015-07-16 10:10:00,152.96,153.27,152.92,153.04,19950.0,141.3611,141.6476,141.3241,141.435,19950.0
2015-07-16 10:15:00,153.15,153.3,153.03,153.26,4267.0,141.5367,141.6753,141.4258,141.6384,4267.0
2015-07-16 10:20:00,153.23,153.38,153.22,153.38,1100.0,141.6106,141.7493,141.6014,141.7493,1100.0
2015-07-16 10:25:00,153.38,153.62,153.38,153.54,3718.0,141.7493,141.9711,141.7493,141.8971,3718.0
2015-07-16 10:30:00,153.46,153.6,153.4,153.5,31220.0,141.8232,141.9526,141.7677,141.8602,31220.0
2015-07-16 10:35:00,153.43,153.57,153.4,153.49,4600.0,141.7955,141.9248,141.7677,141.8509,4600.0
2015-07-16 10:40:00,153.41,153.48,153.38,153.48,4973.0,141.777,141.8417,141.7493,141.8417,4973.0
2015-07-16 10:45:00,153.52,153.61,153.5,153.61,2100.0,141.8786,141.9618,141.8602,141.9618,2100.0
2015-07-16 10:50:00,153.62,153.85,153.61,153.79,2370.0,141.9711,142.1836,141.9618,142.1282,2370.0
2015-07-16 10:55:00,153.89,154.25,153.83,154.22,6600.0,142.2206,142.5533,142.1651,142.5256,6600.0
2015-07-16 11:00:00,154.22,154.45,154.2,154.4,4280.0,142.5256,142.7381,142.5071,142.6919,4280.0
2015-07-16 11:05:00,154.36,154.53,154.36,154.47,5900.0,142.6549,142.8121,142.6549,142.7566,5900.0
2015-07-16 11:10:00,154.51,154.65,154.47,154.55,5876.0,142.7936,142.923,142.7566,142.8305,5876.0
2015-07-16 11:15:00,154.56,154.61,154.46,154.56,3800.0,142.8398,142.886,142.7474,142.8398,3800.0
2015-07-16 11:20:00,154.49,154.6,154.23,154.55,2900.0,142.7751,142.8767,142.5348,142.8305,2900.0
2015-07-16 11:25:00,154.48,154.6,154.47,154.55,6900.0,142.7658,142.8767,142.7566,142.8305,6900.0
2015-07-16 11:30:00,154.55,154.98,154.54,154.8,11300.0,142.8305,143.2279,142.8213,143.0616,11300.0
2015-07-16 11:35:00,154.85,155.0,154.85,154.99,8635.0,143.1078,143.2464,143.1078,143.2372,8635.0
2015-07-16 11:40:00,155.0,155.05,154.78,154.78,3688.0,143.2464,143.2926,143.0431,143.0431,3688.0
2015-07-16 11:45:00,154.8,154.81,154.73,154.77,3030.0,143.0616,143.0708,142.9969,143.0339,3030.0
2015-07-16 11:50:00,154.81,154.96,154.8,154.92,2664.0,143.0708,143.2094,143.0616,143.1725,2664.0
2015-07-16 11:55:00,154.89,155.01,154.87,154.94,4133.0,143.1448,143.2557,143.1263,143.191,4133.0
2015-07-16 12:00:00,154.95,155.35,154.92,155.34,7200.0,143.2002,143.5699,143.1725,143.5606,7200.0
2015-07-16 12:05:00,155.22,155.24,155.0,155.07,3938.0,143.4497,143.4682,143.2464,143.3111,3938.0
2015-07-16 12:10:00,155.09,155.17,155.09,155.17,800.0,143.3296,143.4035,143.3296,143.4035,800.0
2015-07-16 12:15:00,155.11,155.13,154.88,154.91,3173.0,143.3481,143.3666,143.1355,143.1632,3173.0
2015-07-16 12:20:00,154.89,154.91,154.79,154.8,4354.0,143.1448,143.1632,143.0523,143.0616,4354.0
2015-07-16 12:25:00,154.78,154.8,154.71,154.8,3349.0,143.0431,143.0616,142.9784,143.0616,3349.0
2015-07-16 12:30:00,154.73,154.77,154.41,154.45,4400.0,142.9969,143.0339,142.7012,142.7381,4400.0
2015-07-16 12:35:00,154.44,154.5,154.34,154.34,3991.0,142.7289,142.7843,142.6365,142.6365,3991.0
2015-07-16 12:40:00,154.37,154.39,154.18,154.18,6100.0,142.6642,142.6827,142.4886,142.4886,6100.0
2015-07-16 12:45:00,154.18,154.19,154.07,154.09,4700.0,142.4886,142.4978,142.3869,142.4054,4700.0
2015-07-16 12:50:00,154.06,154.06,153.84,153.94,2500.0,142.3777,142.3777,142.1744,142.2668,2500.0
2015-07-16 12:55:00,153.92,153.93,153.86,153.88,2500.0,142.2483,142.2576,142.1929,142.2113,2500.0
2015-07-16 13:00:00,153.89,153.89,153.71,153.82,4650.0,142.2206,142.2206,142.0542,142.1559,4650.0
2015-07-16 13:05:00,153.84,153.87,153.78,153.78,3050.0,142.1744,142.2021,142.1189,142.1189,3050.0
2015-07-16 13:10:00,153.73,153.83,153.73,153.79,600.0,142.0727,142.1651,142.0727,142.1282,600.0
2015-07-16 13:15:00,153.74,153.82,153.69,153.82,5100.0,142.082,142.1559,142.0357,142.1559,5100.0
2015-07-16 13:20:00,153.75,153.88,153.72,153.82,2100.0,142.0912,142.2113,142.0635,142.1559,2100.0
2015-07-16 13:25:00,153.82,153.96,153.82,153.96,4000.0,142.1559,142.2853,142.1559,142.2853,4000.0
2015-07-16 13:30:00,153.92,154.0,153.91,154.0,4300.0,142.2483,142.3222,142.2391,142.3222,4300.0
2015-07-16 13:35:00,154.0,154.0,153.94,153.97,4006.0,142.3222,142.3222,142.2668,142.2945,4006.0
2015-07-16 13:40:00,153.95,153.98,153.91,153.94,2866.0,142.276,142.3038,142.2391,142.2668,2866.0
2015-07-16 13:45:00,153.93,153.96,153.85,153.96,2900.0,142.2576,142.2853,142.1836,142.2853,2900.0
2015-07-16 13:50:00,153.95,153.97,153.9,153.9,1000.0,142.276,142.2945,142.2298,142.2298,1000.0
2015-07-16 13:55:00,153.91,153.94,153.79,153.79,2500.0,142.2391,142.2668,142.1282,142.1282,2500.0
2015-07-16 14:00:00,153.67,153.82,153.67,153.81,2100.0,142.0173,142.1559,142.0173,142.1466,2100.0
2015-07-16 14:05:00,153.81,153.89,153.8,153.86,1693.0,142.1466,142.2206,142.1374,142.1929,1693.0
2015-07-16 14:10:00,153.86,153.89,153.81,153.85,2821.0,142.1929,142.2206,142.1466,142.1836,2821.0
2015-07-16 14:15:00,153.88,153.95,153.82,153.91,5023.0,142.2113,142.276,142.1559,142.2391,5023.0
2015-07-16 14:20:00,153.9,153.97,153.86,153.93,2500.0,142.2298,142.2945,142.1929,142.2576,2500.0
2015-07-16 14:25:00,153.94,154.01,153.93,153.99,2700.0,142.2668,142.3315,142.2576,142.313,2700.0
2015-07-16 14:30:00,153.97,154.0,153.93,153.98,2200.0,142.2945,142.3222,142.2576,142.3038,2200.0
2015-07-16 14:35:00,153.98,154.01,153.95,153.99,4193.0,142.3038,142.3315,142.276,142.313,4193.0
2015-07-16 14:40:00,154.0,154.01,153.92,154.0,7427.0,142.3222,142.3315,142.2483,142.3222,7427.0
2015-07-16 14:45:00,153.99,153.99,153.89,153.89,1500.0,142.313,142.313,142.2206,142.2206,1500.0
2015-07-16 14:50:00,153.92,153.96,153.88,153.96,4300.0,142.2483,142.2853,142.2113,142.2853,4300.0
2015-07-16 14:55:00,153.92,153.95,153.67,153.67,5776.0,142.2483,142.276,142.0173,142.0173,5776.0
2015-07-16 15:00:00,153.63,153.77,153.63,153.71,8200.0,141.9803,142.1097,141.9803,142.0542,8200.0
2015-07-16 15:05:00,153.71,153.74,153.64,153.72,3655.0,142.0542,142.082,141.9895,142.0635,3655.0
2015-07-16 15:10:00,153.69,153.79,153.69,153.74,3293.0,142.0357,142.1282,142.0357,142.082,3293.0
2015-07-16 15:15:00,153.74,153.8,153.69,153.74,6600.0,142.082,142.1374,142.0357,142.082,6600.0
2015-07-16 15:20:00,153.72,153.78,153.71,153.76,4091.0,142.0635,142.1189,142.0542,142.1004,4091.0
2015-07-16 15:25:00,153.78,153.81,153.73,153.81,6499.0,142.1189,142.1466,142.0727,142.1466,6499.0
2015-07-16 15:30:00,153.77,153.9,153.76,153.9,13657.0,142.1097,142.2298,142.1004,142.2298,13657.0
2015-07-16 15:35:00,153.9,154.01,153.9,154.0,7163.0,142.2298,142.3315,142.2298,142.3222,7163.0
2015-07-16 15:40:00,154.01,154.01,153.93,153.95,16022.0,142.3315,142.3315,142.2576,142.276,16022.0
2015-07-16 15:45:00,153.94,153.95,153.83,153.93,7500.0,142.2668,142.276,142.1651,142.2576,7500.0
2015-07-16 15:50:00,153.85,153.91,153.79,153.83,13396.0,142.1836,142.2391,142.1282,142.1651,13396.0
2015-07-16 15:55:00,153.8,153.89,153.77,153.8,25458.0,142.1374,142.2206,142.1097,142.1374,25458.0
2015-07-17 09:30:00,155.12,156.93,155.12,156.61,42884.0,143.3573,145.0301,143.3573,144.7343,42884.0
2015-07-17 09:35:00,156.46,156.46,155.35,155.52,10643.0,144.5957,144.5957,143.5699,143.727,10643.0
2015-07-17 09:40:00,155.43,155.99,155.32,155.81,8263.0,143.6438,144.1613,143.5421,143.995,8263.0
2015-07-17 09:45:00,155.81,156.48,155.81,156.09,18824.0,143.995,144.6142,143.995,144.2538,18824.0
2015-07-17 09:50:00,156.2,156.51,155.84,155.99,22683.0,144.3554,144.6419,144.0227,144.1613,22683.0
2015-07-17 09:55:00,156.04,156.27,155.58,156.12,20936.0,144.2075,144.4201,143.7824,144.2815,20936.0
2015-07-17 10:00:00,156.05,156.09,155.05,155.09,6477.0,144.2168,144.2538,143.2926,143.3296,6477.0
2015-07-17 10:05:00,155.23,155.25,154.88,155.24,16032.0,143.459,143.4775,143.1355,143.4682,16032.0
2015-07-17 10:10:00,155.24,155.24,154.87,154.87,2436.0,143.4682,143.4682,143.1263,143.1263,2436.0
2015-07-17 10:15:00,154.84,155.24,154.49,155.19,7334.0,143.0985,143.4682,142.7751,143.422,7334.0
2015-07-17 10:20:00,155.11,155.59,154.98,155.51,14263.0,143.3481,143.7917,143.2279,143.7177,14263.0
2015-07-17 10:25:00,155.5,155.81,155.29,155.48,13788.0,143.7085,143.995,143.5144,143.69,13788.0
2015-07-17 10:30:00,155.41,155.85,155.37,155.55,36849.0,143.6253,144.032,143.5884,143.7547,36849.0
2015-07-17 10:35:00,155.58,156.06,155.52,156.0,28015.0,143.7824,144.226,143.727,144.1706,28015.0
2015-07-17 10:40:00,155.9,156.12,155.9,156.05,4899.0,144.0782,144.2815,144.0782,144.2168,4899.0
2015-07-17 10:45:00,156.07,156.4,156.01,156.33,8760.0,144.2353,144.5403,144.1798,144.4756,8760.0
2015-07-17 10:50:00,156.4,156.6,156.28,156.58,11212.0,144.5403,144.7251,144.4294,144.7066,11212.0
2015-07-17 10:55:00,156.63,157.13,156.28,156.43,16900.0,144.7528,145.2149,144.4294,144.568,16900.0
2015-07-17 11:00:00,156.32,156.57,156.3,156.57,5200.0,144.4663,144.6974,144.4478,144.6974,5200.0
2015-07-17 11:05:00,156.54,156.73,156.52,156.73,3200.0,144.6696,144.8452,144.6512,144.8452,3200.0
2015-07-17 11:10:00,156.75,157.45,156.6,157.06,32467.0,144.8637,145.5106,144.7251,145.1502,32467.0
2015-07-17 11:15:00,157.14,157.2,156.64,156.8,16560.0,145.2241,145.2796,144.7621,144.9099,16560.0
2015-07-17 11:20:00,156.76,157.54,156.76,157.38,42234.0,144.873,145.5938,144.873,145.4459,42234.0
2015-07-17 11:25:00,157.3,157.31,156.94,157.23,9493.0,145.372,145.3812,145.0393,145.3073,9493.0
2015-07-17 11:30:00,157.3,157.4,157.12,157.29,10208.0,145.372,145.4644,145.2057,145.3628,10208.0
2015-07-17 11:35:00,157.31,157.68,157.3,157.34,12375.0,145.3812,145.7232,145.372,145.409,12375.0
2015-07-17 11:40:00,157.46,157.65,157.31,157.52,19840.0,145.5199,145.6955,145.3812,145.5753,19840.0
2015-07-17 11:45:00,157.55,157.73,157.38,157.46,16572.0,145.603,145.7694,145.4459,145.5199,16572.0
2015-07-17 11:50:00,157.56,157.7,157.34,157.5,16174.0,145.6123,145.7417,145.409,145.5568,16174.0
2015-07-17 11:55:00,157.55,157.59,157.31,157.53,10998.0,145.603,145.64,145.3812,145.5846,10998.0
2015-07-17 12:00:00,157.43,157.51,157.14,157.21,14727.0,145.4921,145.5661,145.2241,145.2888,14727.0
2015-07-17 12:05:00,157.28,157.43,157.16,157.16,12252.0,145.3535,145.4921,145.2426,145.2426,12252.0
2015-07-17 12:10:00,157.17,157.19,156.91,157.08,14049.0,145.2519,145.2703,145.0116,145.1687,14049.0
2015-07-17 12:15:00,157.09,157.22,157.07,157.1,2406.0,145.1779,145.2981,145.1594,145.1872,2406.0
2015-07-17 12:20:00,157.0,157.22,157.0,157.22,2750.0,145.0948,145.2981,145.0948,145.2981,2750.0
2015-07-17 12:25:00,157.29,157.35,156.87,157.09,11336.0,145.3628,145.4182,144.9746,145.1779,11336.0
2015-07-17 12:30:00,157.1,157.19,156.79,157.11,26668.0,145.1872,145.2703,144.9007,145.1964,26668.0
2015-07-17 12:35:00,157.11,157.27,156.97,157.03,7019.0,145.1964,145.3443,145.067,145.1225,7019.0
2015-07-17 12:40:00,157.01,157.24,156.99,157.03,14300.0,145.104,145.3166,145.0855,145.1225,14300.0
2015-07-17 12:45:00,157.01,157.02,156.76,156.77,7015.0,145.104,145.1132,144.873,144.8822,7015.0
2015-07-17 12:50:00,156.71,156.71,156.47,156.65,4600.0,144.8267,144.8267,144.6049,144.7713,4600.0
2015-07-17 12:55:00,156.65,156.73,156.6,156.73,1604.0,144.7713,144.8452,144.7251,144.8452,1604.0
2015-07-17 13:00:00,156.68,156.77,156.64,156.64,7736.0,144.799,144.8822,144.7621,144.7621,7736.0
2015-07-17 13:05:00,156.63,156.76,156.4,156.4,7801.0,144.7528,144.873,144.5403,144.5403,7801.0
2015-07-17 13:10:00,156.4,156.57,156.4,156.48,1900.0,144.5403,144.6974,144.5403,144.6142,1900.0
2015-07-17 13:15:00,156.45,156.45,156.28,156.36,3150.0,144.5865,144.5865,144.4294,144.5033,3150.0
2015-07-17 13:20:00,156.34,156.4,156.06,156.19,9846.0,144.4848,144.5403,144.226,144.3462,9846.0
2015-07-17 13:25:00,156.3,156.46,156.15,156.46,10836.0,144.4478,144.5957,144.3092,144.5957,10836.0
2015-07-17 13:30:00,156.4,156.44,156.13,156.18,2083.0,144.5403,144.5772,144.2907,144.3369,2083.0
2015-07-17 13:35:00,156.24,156.37,156.2,156.25,8427.0,144.3924,144.5125,144.3554,144.4016,8427.0
2015-07-17 13:40:00,156.29,156.42,156.25,156.25,3728.0,144.4386,144.5587,144.4016,144.4016,3728.0
2015-07-17 13:45:00,156.32,156.32,156.17,156.24,1245.0,144.4663,144.4663,144.3277,144.3924,1245.0
2015-07-17 13:50:00,156.24,156.38,156.23,156.35,2900.0,144.3924,144.5218,144.3831,144.494,2900.0
2015-07-17 13:55:00,156.3,156.35,156.17,156.19,11122.0,144.4478,144.494,144.3277,144.3462,11122.0
2015-07-17 14:00:00,156.19,156.31,156.05,156.19,18712.0,144.3462,144.4571,144.2168,144.3462,18712.0
2015-07-17 14:05:00,156.22,156.32,156.17,156.32,6328.0,144.3739,144.4663,144.3277,144.4663,6328.0
2015-07-17 14:10:00,156.32,156.34,156.2,156.26,5456.0,144.4663,144.4848,144.3554,144.4109,5456.0
2015-07-17 14:15:00,156.29,156.3,156.17,156.27,12570.0,144.4386,144.4478,144.3277,144.4201,12570.0
2015-07-17 14:20:00,156.27,156.49,156.27,156.45,2802.0,144.4201,144.6234,144.4201,144.5865,2802.0
2015-07-17 14:25:00,156.48,156.66,156.48,156.64,1900.0,144.6142,144.7805,144.6142,144.7621,1900.0
2015-07-17 14:30:00,156.69,156.69,156.53,156.64,1707.0,144.8083,144.8083,144.6604,144.7621,1707.0
2015-07-17 14:35:00,156.61,156.69,156.54,156.58,12845.0,144.7343,144.8083,144.6696,144.7066,12845.0
2015-07-17 14:40:00,156.59,156.79,156.59,156.79,2625.0,144.7158,144.9007,144.7158,144.9007,2625.0
2015-07-17 14:45:00,156.8,156.95,156.74,156.92,5395.0,144.9099,145.0485,144.8545,145.0208,5395.0
2015-07-17 14:50:00,156.88,157.05,156.87,157.05,4328.0,144.9839,145.141,144.9746,145.141,4328.0
2015-07-17 14:55:00,157.07,157.24,157.07,157.24,4195.0,145.1594,145.3166,145.1594,145.3166,4195.0
2015-07-17 15:00:00,157.18,157.22,156.83,156.83,3648.0,145.2611,145.2981,144.9376,144.9376,3648.0
2015-07-17 15:05:00,156.86,156.92,156.8,156.85,3814.0,144.9654,145.0208,144.9099,144.9561,3814.0
2015-07-17 15:10:00,156.78,156.78,156.52,156.52,4416.0,144.8914,144.8914,144.6512,144.6512,4416.0
2015-07-17 15:15:00,156.52,156.73,156.47,156.73,10770.0,144.6512,144.8452,144.6049,144.8452,10770.0
2015-07-17 15:20:00,156.78,157.0,156.75,157.0,3334.0,144.8914,145.0948,144.8637,145.0948,3334.0
2015-07-17 15:25:00,157.0,157.0,156.8,156.98,5005.0,145.0948,145.0948,144.9099,145.0763,5005.0
2015-07-17 15:30:00,156.93,156.96,156.7,156.85,7521.0,145.0301,145.0578,144.8175,144.9561,7521.0
2015-07-17 15:35:00,156.86,156.95,156.58,156.58,8582.0,144.9654,145.0485,144.7066,144.7066,8582.0
2015-07-17 15:40:00,156.59,156.68,156.54,156.67,6628.0,144.7158,144.799,144.6696,144.7898,6628.0
2015-07-17 15:45:00,156.7,156.73,156.44,156.45,6444.0,144.8175,144.8452,144.5772,144.5865,6444.0
2015-07-17 15:50:00,156.44,156.61,156.43,156.57,13217.0,144.5772,144.7343,144.568,144.6974,13217.0
2015-07-17 15:55:00,156.59,156.59,156.5,156.53,13852.0,144.7158,144.7158,144.6327,144.6604,13852.0
2015-07-20 09:30:00,156.96,157.52,156.0,156.45,6209.0,145.0578,145.5753,144.1706,144.5865,6209.0
2015-07-20 09:35:00,156.01,156.48,155.93,156.47,5284.0,144.1798,144.6142,144.1059,144.6049,5284.0
2015-07-20 09:40:00,156.47,156.5,156.2,156.34,18663.0,144.6049,144.6327,144.3554,144.4848,18663.0
2015-07-20 09:45:00,156.41,156.64,156.31,156.4,10023.0,144.5495,144.7621,144.4571,144.5403,10023.0
2015-07-20 09:50:00,156.44,156.47,156.12,156.4,7220.0,144.5772,144.6049,144.2815,144.5403,7220.0
2015-07-20 09:55:00,156.28,156.45,156.15,156.25,8200.0,144.4294,144.5865,144.3092,144.4016,8200.0
2015-07-20 10:00:00,156.29,156.43,156.28,156.34,8348.0,144.4386,144.568,144.4294,144.4848,8348.0
2015-07-20 10:05:00,156.28,156.35,156.11,156.22,13151.0,144.4294,144.494,144.2722,144.3739,13151.0
2015-07-20 10:10:00,156.28,156.3,156.0,156.08,6860.0,144.4294,144.4478,144.1706,144.2445,6860.0
2015-07-20 10:15:00,156.11,156.15,155.79,155.79,6677.0,144.2722,144.3092,143.9765,143.9765,6677.0
2015-07-20 10:20:00,155.71,156.05,155.61,155.94,14624.0,143.9026,144.2168,143.8102,144.1151,14624.0
2015-07-20 10:25:00,155.94,156.07,155.89,156.03,3601.0,144.1151,144.2353,144.0689,144.1983,3601.0
2015-07-20 10:30:00,155.88,156.11,155.88,156.11,1525.0,144.0597,144.2722,144.0597,144.2722,1525.0
2015-07-20 10:35:00,155.98,156.21,155.92,156.21,1100.0,144.1521,144.3647,144.0966,144.3647,1100.0
2015-07-20 10:40:00,156.13,156.48,156.13,156.43,12826.0,144.2907,144.6142,144.2907,144.568,12826.0
2015-07-20 10:45:00,156.43,156.52,156.28,156.44,13201.0,144.568,144.6512,144.4294,144.5772,13201.0
2015-07-20 10:50:00,156.51,156.63,156.4,156.56,6700.0,144.6419,144.7528,144.5403,144.6881,6700.0
2015-07-20 10:55:00,156.57,156.76,156.57,156.7,17105.0,144.6974,144.873,144.6974,144.8175,17105.0
2015-07-20 11:00:00,156.67,157.09,156.67,157.09,2291.0,144.7898,145.1779,144.7898,145.1779,2291.0
2015-07-20 11:05:00,157.04,157.28,157.04,157.26,2516.0,145.1317,145.3535,145.1317,145.335,2516.0
2015-07-20 11:10:00,157.16,157.19,157.1,157.19,3006.0,145.2426,145.2703,145.1872,145.2703,3006.0
2015-07-20 11:15:00,157.18,157.38,157.18,157.38,800.0,145.2611,145.4459,145.2611,145.4459,800.0
2015-07-20 11:20:00,157.43,157.92,157.38,157.92,2854.0,145.4921,145.945,145.4459,145.945,2854.0
2015-07-20 11:25:00,158.0,158.16,157.51,157.51,9801.0,146.0189,146.1668,145.5661,145.5661,9801.0
2015-07-20 11:30:00,157.51,157.59,157.3,157.34,3728.0,145.5661,145.64,145.372,145.409,3728.0
2015-07-20 11:35:00,157.25,157.7,157.15,157.7,4150.0,145.3258,145.7417,145.2334,145.7417,4150.0
2015-07-20 11:40:00,157.74,157.76,157.51,157.67,6468.0,145.7786,145.7971,145.5661,145.7139,6468.0
2015-07-20 11:45:00,157.62,157.7,157.44,157.44,2904.0,145.6677,145.7417,145.5014,145.5014,2904.0
2015-07-20 11:50:00,157.45,157.52,157.45,157.45,2100.0,145.5106,145.5753,145.5106,145.5106,2100.0
2015-07-20 11:55:00,157.51,157.72,157.47,157.71,4277.0,145.5661,145.7602,145.5291,145.7509,4277.0
2015-07-20 12:00:00,157.76,157.91,157.76,157.88,800.0,145.7971,145.9357,145.7971,145.908,800.0
2015-07-20 12:05:00,157.88,157.98,157.88,157.94,1863.0,145.908,146.0004,145.908,145.9635,1863.0
2015-07-20 12:10:00,157.98,158.1,157.94,157.95,3942.0,146.0004,146.1113,145.9635,145.9727,3942.0
2015-07-20 12:15:00,157.92,158.06,157.88,158.06,2550.0,145.945,146.0744,145.908,146.0744,2550.0
2015-07-20 12:20:00,158.06,158.07,157.99,158.06,1300.0,146.0744,146.0836,146.0097,146.0744,1300.0
2015-07-20 12:25:00,158.09,158.32,158.09,158.23,2116.0,146.1021,146.3147,146.1021,146.2315,2116.0
2015-07-20 12:30:00,158.22,158.59,158.21,158.59,4300.0,146.2222,146.5642,146.213,146.5642,4300.0
2015-07-20 12:35:00,158.61,158.7,158.48,158.61,1205.0,146.5827,146.6658,146.4625,146.5827,1205.0
2015-07-20 12:40:00,158.69,159.0,158.68,158.86,5468.0,146.6566,146.9431,146.6474,146.8137,5468.0
2015-07-20 12:45:00,158.98,159.33,158.8,159.33,18726.0,146.9246,147.2481,146.7583,147.2481,18726.0
2015-07-20 12:50:00,159.34,159.93,159.25,159.84,10644.0,147.2573,147.8026,147.1741,147.7194,10644.0
2015-07-20 12:55:00,159.85,159.85,159.41,159.41,5600.0,147.7286,147.7286,147.322,147.322,5600.0
2015-07-20 13:00:00,159.29,159.34,158.86,158.93,2600.0,147.2111,147.2573,146.8137,146.8784,2600.0
2015-07-20 13:05:00,158.92,159.08,158.92,159.04,8422.0,146.8692,147.017,146.8692,146.9801,8422.0
2015-07-20 13:10:00,159.08,159.13,158.88,159.01,8330.0,147.017,147.0632,146.8322,146.9523,8330.0
2015-07-20 13:15:00,159.0,159.15,159.0,159.13,900.0,146.9431,147.0817,146.9431,147.0632,900.0
2015-07-20 13:20:00,159.13,159.69,159.08,159.57,7100.0,147.0632,147.5808,147.017,147.4699,7100.0
2015-07-20 13:25:00,159.64,159.74,159.42,159.7,5330.0,147.5346,147.627,147.3312,147.59,5330.0
2015-07-20 13:30:00,159.73,160.0,159.59,159.95,12105.0,147.6177,147.8673,147.4884,147.8211,12105.0
2015-07-20 13:35:00,159.96,160.44,159.85,159.85,26593.0,147.8303,148.2739,147.7286,147.7286,26593.0
2015-07-20 13:40:00,159.81,159.83,159.67,159.81,2320.0,147.6917,147.7102,147.5623,147.6917,2320.0
2015-07-20 13:45:00,159.8,159.86,159.68,159.77,2700.0,147.6824,147.7379,147.5715,147.6547,2700.0
2015-07-20 13:50:00,159.77,159.77,159.72,159.77,2224.0,147.6547,147.6547,147.6085,147.6547,2224.0
2015-07-20 13:55:00,159.82,159.84,159.6,159.6,5350.0,147.7009,147.7194,147.4976,147.4976,5350.0
2015-07-20 14:00:00,159.6,159.71,159.6,159.71,3510.0,147.4976,147.5993,147.4976,147.5993,3510.0
2015-07-20 14:05:00,159.61,159.75,159.61,159.75,3500.0,147.5068,147.6362,147.5068,147.6362,3500.0
2015-07-20 14:10:00,159.75,159.75,159.6,159.64,4600.0,147.6362,147.6362,147.4976,147.5346,4600.0
2015-07-20 14:15:00,159.69,159.69,159.55,159.64,3259.0,147.5808,147.5808,147.4514,147.5346,3259.0
2015-07-20 14:20:00,159.59,159.64,159.32,159.5,5479.0,147.4884,147.5346,147.2388,147.4052,5479.0
2015-07-20 14:25:00,159.43,159.68,159.42,159.68,3525.0,147.3405,147.5715,147.3312,147.5715,3525.0
2015-07-20 14:30:00,159.69,159.7,159.33,159.33,14664.0,147.5808,147.59,147.2481,147.2481,14664.0
2015-07-20 14:35:00,159.34,159.44,159.08,159.08,13993.0,147.2573,147.3497,147.017,147.017,13993.0
2015-07-20 14:40:00,159.0,159.45,158.98,159.35,5500.0,146.9431,147.359,146.9246,147.2666,5500.0
2015-07-20 14:45:00,159.25,159.54,159.25,159.53,9404.0,147.1741,147.4421,147.1741,147.4329,9404.0
2015-07-20 14:50:00,159.55,159.75,159.45,159.75,5157.0,147.4514,147.6362,147.359,147.6362,5157.0
2015-07-20 14:55:00,159.75,160.07,159.71,159.92,14232.0,147.6362,147.932,147.5993,147.7933,14232.0
2015-07-20 15:00:00,159.89,160.08,159.85,159.85,16725.0,147.7656,147.9412,147.7286,147.7286,16725.0
2015-07-20 15:05:00,159.89,160.02,159.85,160.02,8781.0,147.7656,147.8857,147.7286,147.8857,8781.0
2015-07-20 15:10:00,160.04,160.28,159.97,160.21,11870.0,147.9042,148.126,147.8395,148.0613,11870.0
2015-07-20 15:15:00,160.21,160.21,160.08,160.08,12833.0,148.0613,148.0613,147.9412,147.9412,12833.0
2015-07-20 15:20:00,160.13,160.33,160.13,160.2,19243.0,147.9874,148.1722,147.9874,148.0521,19243.0
2015-07-20 15:25:00,160.24,160.27,159.89,160.09,42758.0,148.0891,148.1168,147.7656,147.9504,42758.0
2015-07-20 15:30:00,160.09,160.09,159.67,159.72,23118.0,147.9504,147.9504,147.5623,147.6085,23118.0
2015-07-20 15:35:00,159.72,160.1,159.72,159.83,21219.0,147.6085,147.9597,147.6085,147.7102,21219.0
2015-07-20 15:40:00,159.83,160.15,159.74,159.81,17398.0,147.7102,148.0059,147.627,147.6917,17398.0
2015-07-20 15:45:00,159.81,160.15,159.81,160.09,25945.0,147.6917,148.0059,147.6917,147.9504,25945.0
2015-07-20 15:50:00,160.1,160.31,160.1,160.17,25846.0,147.9597,148.1538,147.9597,148.0244,25846.0
2015-07-20 15:55:00,160.17,160.46,160.17,160.23,46199.0,148.0244,148.2924,148.0244,148.0798,46199.0
2015-07-21 09:30:00,160.26,160.68,160.19,160.19,6264.0,148.1075,148.4957,148.0429,148.0429,6264.0
2015-07-21 09:35:00,159.59,159.63,159.16,159.57,5127.0,147.4884,147.5253,147.091,147.4699,5127.0
2015-07-21 09:40:00,159.72,160.12,159.63,160.12,4949.0,147.6085,147.9782,147.5253,147.9782,4949.0
2015-07-21 09:45:00,160.03,160.04,159.26,159.39,4609.0,147.895,147.9042,147.1834,147.3035,4609.0
2015-07-21 09:50:00,159.65,159.9,159.26,159.32,14344.0,147.5438,147.7748,147.1834,147.2388,14344.0
2015-07-21 09:55:00,159.22,159.58,159.0,159.58,5900.0,147.1464,147.4791,146.9431,147.4791,5900.0
2015-07-21 10:00:00,159.67,159.95,159.49,159.68,11817.0,147.5623,147.8211,147.3959,147.5715,11817.0
2015-07-21 10:05:00,159.7,160.04,159.65,159.82,10928.0,147.59,147.9042,147.5438,147.7009,10928.0
2015-07-21 10:10:00,159.84,159.92,159.62,159.89,2800.0,147.7194,147.7933,147.5161,147.7656,2800.0
2015-07-21 10:15:00,159.82,160.23,159.82,160.08,2500.0,147.7009,148.0798,147.7009,147.9412,2500.0
2015-07-21 10:20:00,160.02,160.41,160.02,160.33,1400.0,147.8857,148.2462,147.8857,148.1722,1400.0
2015-07-21 10:25:00,160.39,160.49,160.25,160.39,13121.0,148.2277,148.3201,148.0983,148.2277,13121.0
2015-07-21 10:30:00,160.19,160.32,159.89,159.89,2200.0,148.0429,148.163,147.7656,147.7656,2200.0
2015-07-21 10:35:00,159.89,160.24,159.83,160.07,7367.0,147.7656,148.0891,147.7102,147.932,7367.0
2015-07-21 10:40:00,160.04,160.04,159.75,159.85,3103.0,147.9042,147.9042,147.6362,147.7286,3103.0
2015-07-21 10:45:00,159.78,159.94,159.68,159.68,3600.0,147.6639,147.8118,147.5715,147.5715,3600.0
2015-07-21 10:50:00,159.54,159.68,159.42,159.68,3400.0,147.4421,147.5715,147.3312,147.5715,3400.0
2015-07-21 10:55:00,159.67,159.94,159.56,159.56,11203.0,147.5623,147.8118,147.4606,147.4606,11203.0
2015-07-21 11:00:00,159.56,159.6,159.24,159.27,11388.0,147.4606,147.4976,147.1649,147.1926,11388.0
2015-07-21 11:05:00,159.2,159.35,159.18,159.33,7076.0,147.1279,147.2666,147.1094,147.2481,7076.0
2015-07-21 11:10:00,159.33,159.35,159.06,159.21,9700.0,147.2481,147.2666,146.9985,147.1372,9700.0
2015-07-21 11:15:00,159.2,159.26,159.0,159.0,15469.0,147.1279,147.1834,146.9431,146.9431,15469.0
2015-07-21 11:20:00,159.09,159.17,158.91,159.08,12400.0,147.0263,147.1002,146.8599,147.017,12400.0
2015-07-21 11:25:00,159.12,159.12,158.79,158.79,3202.0,147.054,147.054,146.749,146.749,3202.0
2015-07-21 11:30:00,158.81,158.85,158.66,158.73,2033.0,146.7675,146.8045,146.6289,146.6936,2033.0
2015-07-21 11:35:00,158.76,158.76,158.36,158.41,8785.0,146.7213,146.7213,146.3516,146.3978,8785.0
2015-07-21 11:40:00,158.4,158.54,158.33,158.42,3748.0,146.3886,146.518,146.3239,146.4071,3748.0
2015-07-21 11:45:00,158.42,158.56,158.37,158.41,3400.0,146.4071,146.5365,146.3609,146.3978,3400.0
2015-07-21 11:50:00,158.56,158.59,158.44,158.59,1550.0,146.5365,146.5642,146.4256,146.5642,1550.0
2015-07-21 11:55:00,158.59,158.85,158.59,158.72,13573.0,146.5642,146.8045,146.5642,146.6843,13573.0
2015-07-21 12:00:00,158.72,158.86,158.72,158.81,2280.0,146.6843,146.8137,146.6843,146.7675,2280.0
2015-07-21 12:05:00,158.81,158.81,158.54,158.64,2200.0,146.7675,146.7675,146.518,146.6104,2200.0
2015-07-21 12:10:00,158.5,158.59,158.22,158.38,21883.0,146.481,146.5642,146.2222,146.3701,21883.0
2015-07-21 12:15:00,158.41,158.41,158.26,158.41,1478.0,146.3978,146.3978,146.2592,146.3978,1478.0
2015-07-21 12:20:00,158.42,158.64,158.38,158.64,3023.0,146.4071,146.6104,146.3701,146.6104,3023.0
2015-07-21 12:25:00,158.78,159.01,158.76,158.99,6571.0,146.7398,146.9523,146.7213,146.9339,6571.0
2015-07-21 12:30:00,158.94,159.37,158.94,159.37,6075.0,146.8876,147.285,146.8876,147.285,6075.0
2015-07-21 12:35:00,159.37,159.85,159.34,159.8,14274.0,147.285,147.7286,147.2573,147.6824,14274.0
2015-07-21 12:40:00,159.78,159.93,159.76,159.93,4289.0,147.6639,147.8026,147.6455,147.8026,4289.0
2015-07-21 12:45:00,159.97,160.06,159.95,159.97,3209.0,147.8395,147.9227,147.8211,147.8395,3209.0
2015-07-21 12:50:00,160.0,160.65,159.97,160.46,8609.0,147.8673,148.468,147.8395,148.2924,8609.0
2015-07-21 12:55:00,160.61,160.89,160.46,160.46,12183.0,148.431,148.6898,148.2924,148.2924,12183.0
2015-07-21 13:00:00,160.46,160.69,160.32,160.47,12030.0,148.2924,148.5049,148.163,148.3016,12030.0
2015-07-21 13:05:00,160.44,160.46,160.19,160.34,4100.0,148.2739,148.2924,148.0429,148.1815,4100.0
2015-07-21 13:10:00,160.3,160.7,160.3,160.69,11390.0,148.1445,148.5142,148.1445,148.5049,11390.0
2015-07-21 13:15:00,160.69,161.15,160.69,161.11,21710.0,148.5049,148.9301,148.5049,148.8931,21710.0
2015-07-21 13:20:00,161.11,161.12,160.75,160.95,13812.0,148.8931,148.9023,148.5604,148.7452,13812.0
2015-07-21 13:25:00,160.95,161.38,160.79,161.38,8000.0,148.7452,149.1426,148.5974,149.1426,8000.0
2015-07-21 13:30:00,161.31,161.33,161.0,161.0,12252.0,149.0779,149.0964,148.7914,148.7914,12252.0
2015-07-21 13:35:00,161.0,161.14,160.89,161.13,10956.0,148.7914,148.9208,148.6898,148.9116,10956.0
2015-07-21 13:40:00,161.13,161.25,161.06,161.14,1851.0,148.9116,149.0225,148.8469,148.9208,1851.0
2015-07-21 13:45:00,160.98,161.18,160.9,161.02,5082.0,148.773,148.9578,148.699,148.8099,5082.0
2015-07-21 13:50:00,161.06,161.27,160.69,160.7,31561.0,148.8469,149.041,148.5049,148.5142,31561.0
2015-07-21 13:55:00,160.71,160.74,160.56,160.56,4237.0,148.5234,148.5512,148.3848,148.3848,4237.0
2015-07-21 14:00:00,160.6,160.6,160.27,160.41,4350.0,148.4218,148.4218,148.1168,148.2462,4350.0
2015-07-21 14:05:00,160.41,160.69,160.37,160.62,21213.0,148.2462,148.5049,148.2092,148.4403,21213.0
2015-07-21 14:10:00,160.59,160.72,160.38,160.46,16221.0,148.4125,148.5327,148.2184,148.2924,16221.0
2015-07-21 14:15:00,160.47,160.96,160.47,160.82,2800.0,148.3016,148.7545,148.3016,148.6251,2800.0
2015-07-21 14:20:00,160.81,161.15,160.74,161.11,4029.0,148.6158,148.9301,148.5512,148.8931,4029.0
2015-07-21 14:25:00,161.06,161.29,161.06,161.16,4653.0,148.8469,149.0594,148.8469,148.9393,4653.0
2015-07-21 14:30:00,161.15,161.16,160.74,160.88,3370.0,148.9301,148.9393,148.5512,148.6805,3370.0
2015-07-21 14:35:00,160.85,161.05,160.69,161.05,6228.0,148.6528,148.8376,148.5049,148.8376,6228.0
2015-07-21 14:40:00,161.04,161.1,160.86,160.99,3875.0,148.8284,148.8839,148.6621,148.7822,3875.0
2015-07-21 14:45:00,160.99,161.0,160.67,160.67,2453.0,148.7822,148.7914,148.4865,148.4865,2453.0
2015-07-21 14:50:00,160.67,160.67,160.39,160.49,2067.0,148.4865,148.4865,148.2277,148.3201,2067.0
2015-07-21 14:55:00,160.49,160.52,160.48,160.52,800.0,148.3201,148.3478,148.3109,148.3478,800.0
2015-07-21 15:00:00,160.52,160.55,160.29,160.36,4825.0,148.3478,148.3756,148.1353,148.2,4825.0
2015-07-21 15:05:00,160.39,160.6,160.39,160.6,2400.0,148.2277,148.4218,148.2277,148.4218,2400.0
2015-07-21 15:10:00,160.6,160.61,160.32,160.52,7391.0,148.4218,148.431,148.163,148.3478,7391.0
2015-07-21 15:15:00,160.45,160.5,160.32,160.41,6864.0,148.2831,148.3293,148.163,148.2462,6864.0
2015-07-21 15:20:00,160.42,160.47,160.2,160.44,5528.0,148.2554,148.3016,148.0521,148.2739,5528.0
2015-07-21 15:25:00,160.43,160.53,160.21,160.52,7363.0,148.2647,148.3571,148.0613,148.3478,7363.0
2015-07-21 15:30:00,160.52,160.63,160.4,160.63,8240.0,148.3478,148.4495,148.2369,148.4495,8240.0
2015-07-21 15:35:00,160.6,160.62,160.43,160.49,4802.0,148.4218,148.4403,148.2647,148.3201,4802.0
2015-07-21 15:40:00,160.53,160.58,160.38,160.38,10165.0,148.3571,148.4033,148.2184,148.2184,10165.0
2015-07-21 15:45:00,160.36,160.53,160.3,160.4,10011.0,148.2,148.3571,148.1445,148.2369,10011.0
2015-07-21 15:50:00,160.41,160.49,160.33,160.37,9899.0,148.2462,148.3201,148.1722,148.2092,9899.0
2015-07-21 15:55:00,160.34,160.39,160.14,160.25,26445.0,148.1815,148.2277,147.9966,148.0983,26445.0
2015-07-22 09:30:00,159.22,159.75,159.0,159.71,14774.0,147.1464,147.6362,146.9431,147.5993,14774.0
2015-07-22 09:35:00,159.71,159.78,159.01,159.14,3848.0,147.5993,147.6639,146.9523,147.0725,3848.0
2015-07-22 09:40:00,159.15,159.53,159.15,159.19,10897.0,147.0817,147.4329,147.0817,147.1187,10897.0
2015-07-22 09:45:00,159.2,159.29,158.82,159.21,16825.0,147.1279,147.2111,146.7767,147.1372,16825.0
2015-07-22 09:50:00,159.05,159.29,158.77,159.24,12333.0,146.9893,147.2111,146.7305,147.1649,12333.0
2015-07-22 09:55:00,159.22,159.88,159.09,159.82,17804.0,147.1464,147.7564,147.0263,147.7009,17804.0
2015-07-22 10:00:00,159.82,161.19,159.8,161.18,9070.0,147.7009,148.967,147.6824,148.9578,9070.0
2015-07-22 10:05:00,161.18,162.09,160.87,162.08,16869.0,148.9578,149.7988,148.6713,149.7895,16869.0
2015-07-22 10:10:00,162.06,162.08,161.31,161.57,37101.0,149.7711,149.7895,149.0779,149.3182,37101.0
2015-07-22 10:15:00,161.69,162.0,161.45,161.77,11595.0,149.4291,149.7156,149.2073,149.503,11595.0
2015-07-22 10:20:00,161.55,161.77,161.09,161.09,10250.0,149.2997,149.503,148.8746,148.8746,10250.0
2015-07-22 10:25:00,161.09,161.09,160.77,160.92,4580.0,148.8746,148.8746,148.5789,148.7175,4580.0
2015-07-22 10:30:00,160.88,161.07,160.7,160.9,5800.0,148.6805,148.8561,148.5142,148.699,5800.0
2015-07-22 10:35:00,160.91,161.01,160.9,160.91,3611.0,148.7083,148.8007,148.699,148.7083,3611.0
2015-07-22 10:40:00,160.91,160.91,160.71,160.84,2500.0,148.7083,148.7083,148.5234,148.6436,2500.0
2015-07-22 10:45:00,160.83,160.96,160.82,160.83,3000.0,148.6343,148.7545,148.6251,148.6343,3000.0
2015-07-22 10:50:00,160.92,161.03,160.86,160.92,7904.0,148.7175,148.8192,148.6621,148.7175,7904.0
2015-07-22 10:55:00,161.02,161.07,160.94,161.06,3466.0,148.8099,148.8561,148.736,148.8469,3466.0
2015-07-22 11:00:00,161.02,161.05,160.88,160.95,3300.0,148.8099,148.8376,148.6805,148.7452,3300.0
2015-07-22 11:05:00,160.97,160.99,160.76,160.97,2895.0,148.7637,148.7822,148.5696,148.7637,2895.0
2015-07-22 11:10:00,160.82,160.95,160.47,160.59,4838.0,148.6251,148.7452,148.3016,148.4125,4838.0
2015-07-22 11:15:00,160.47,160.47,160.08,160.13,3600.0,148.3016,148.3016,147.9412,147.9874,3600.0
2015-07-22 11:20:00,160.07,160.13,159.98,160.05,2800.0,147.932,147.9874,147.8488,147.9135,2800.0
2015-07-22 11:25:00,160.07,160.18,160.05,160.17,1025.0,147.932,148.0336,147.9135,148.0244,1025.0
2015-07-22 11:30:00,160.17,160.22,160.1,160.22,3663.0,148.0244,148.0706,147.9597,148.0706,3663.0
2015-07-22 11:35:00,160.25,160.5,160.21,160.5,9912.0,148.0983,148.3293,148.0613,148.3293,9912.0
2015-07-22 11:40:00,160.56,160.75,160.49,160.73,2296.0,148.3848,148.5604,148.3201,148.5419,2296.0
2015-07-22 11:45:00,160.72,160.89,160.62,160.89,2224.0,148.5327,148.6898,148.4403,148.6898,2224.0
2015-07-22 11:50:00,160.91,161.08,160.91,161.0,4400.0,148.7083,148.8654,148.7083,148.7914,4400.0
2015-07-22 11:55:00,160.92,160.93,160.69,160.93,4100.0,148.7175,148.7267,148.5049,148.7267,4100.0
2015-07-22 12:00:00,160.84,161.11,160.84,161.11,3282.0,148.6436,148.8931,148.6436,148.8931,3282.0
2015-07-22 12:05:00,161.0,161.0,160.69,160.69,4300.0,148.7914,148.7914,148.5049,148.5049,4300.0
2015-07-22 12:10:00,160.78,161.0,160.68,160.68,5688.0,148.5881,148.7914,148.4957,148.4957,5688.0
2015-07-22 12:15:00,160.68,160.75,160.49,160.56,2100.0,148.4957,148.5604,148.3201,148.3848,2100.0
2015-07-22 12:20:00,160.57,160.73,160.37,160.37,2700.0,148.394,148.5419,148.2092,148.2092,2700.0
2015-07-22 12:25:00,160.37,160.9,160.37,160.86,7902.0,148.2092,148.699,148.2092,148.6621,7902.0
2015-07-22 12:30:00,160.75,160.8,160.49,160.61,4076.0,148.5604,148.6066,148.3201,148.431,4076.0
2015-07-22 12:35:00,160.62,160.69,160.51,160.69,2450.0,148.4403,148.5049,148.3386,148.5049,2450.0
2015-07-22 12:40:00,160.71,160.82,160.7,160.82,2536.0,148.5234,148.6251,148.5142,148.6251,2536.0
2015-07-22 12:45:00,160.74,160.94,160.66,160.84,24987.0,148.5512,148.736,148.4772,148.6436,24987.0
2015-07-22 12:50:00,160.91,160.98,160.8,160.98,2560.0,148.7083,148.773,148.6066,148.773,2560.0
2015-07-22 12:55:00,160.99,161.0,160.92,161.0,3760.0,148.7822,148.7914,148.7175,148.7914,3760.0
2015-07-22 13:00:00,161.02,161.07,160.99,160.99,1925.0,148.8099,148.8561,148.7822,148.7822,1925.0
2015-07-22 13:05:00,160.95,161.02,160.72,160.75,5000.0,148.7452,148.8099,148.5327,148.5604,5000.0
2015-07-22 13:10:00,160.76,160.82,160.66,160.66,2575.0,148.5696,148.6251,148.4772,148.4772,2575.0
2015-07-22 13:15:00,160.79,160.79,160.62,160.63,15300.0,148.5974,148.5974,148.4403,148.4495,15300.0
2015-07-22 13:20:00,160.65,161.09,160.54,160.91,22168.0,148.468,148.8746,148.3663,148.7083,22168.0
2015-07-22 13:25:00,160.95,161.07,160.95,161.0,500.0,148.7452,148.8561,148.7452,148.7914,500.0
2015-07-22 13:30:00,161.07,161.23,161.04,161.1,2125.0,148.8561,149.004,148.8284,148.8839,2125.0
2015-07-22 13:35:00,161.05,161.15,161.05,161.14,2000.0,148.8376,148.9301,148.8376,148.9208,2000.0
2015-07-22 13:40:00,161.09,161.16,161.06,161.16,2300.0,148.8746,148.9393,148.8469,148.9393,2300.0
2015-07-22 13:45:00,161.12,161.26,160.98,161.07,11614.0,148.9023,149.0317,148.773,148.8561,11614.0
2015-07-22 13:50:00,161.06,161.06,160.81,160.94,2008.0,148.8469,148.8469,148.6158,148.736,2008.0
2015-07-22 13:55:00,160.81,160.86,160.71,160.85,1600.0,148.6158,148.6621,148.5234,148.6528,1600.0
2015-07-22 14:00:00,160.88,161.15,160.79,160.8,15160.0,148.6805,148.9301,148.5974,148.6066,15160.0
2015-07-22 14:05:00,160.8,161.11,160.79,160.94,16853.0,148.6066,148.8931,148.5974,148.736,16853.0
2015-07-22 14:10:00,160.97,161.0,160.93,160.96,631.0,148.7637,148.7914,148.7267,148.7545,631.0
2015-07-22 14:15:00,160.99,161.15,160.94,161.12,9541.0,148.7822,148.9301,148.736,148.9023,9541.0
2015-07-22 14:20:00,161.1,161.3,161.1,161.3,1620.0,148.8839,149.0687,148.8839,149.0687,1620.0
2015-07-22 14:25:00,161.38,161.5,161.26,161.34,8511.0,149.1426,149.2535,149.0317,149.1057,8511.0
2015-07-22 14:30:00,161.13,161.21,161.12,161.21,1400.0,148.9116,148.9855,148.9023,148.9855,1400.0
2015-07-22 14:35:00,161.34,161.37,161.13,161.22,3500.0,149.1057,149.1334,148.9116,148.9948,3500.0
2015-07-22 14:40:00,161.25,161.39,161.04,161.39,23764.0,149.0225,149.1519,148.8284,149.1519,23764.0
2015-07-22 14:45:00,161.33,161.56,161.33,161.56,3739.0,149.0964,149.309,149.0964,149.309,3739.0
2015-07-22 14:50:00,161.52,161.6,161.39,161.59,7119.0,149.272,149.3459,149.1519,149.3367,7119.0
2015-07-22 14:55:00,161.58,161.87,161.57,161.78,8935.0,149.3275,149.5955,149.3182,149.5123,8935.0
2015-07-22 15:00:00,161.78,161.84,161.61,161.65,7565.0,149.5123,149.5677,149.3552,149.3921,7565.0
2015-07-22 15:05:00,161.61,161.84,161.56,161.8,7199.0,149.3552,149.5677,149.309,149.5308,7199.0
2015-07-22 15:10:00,161.84,161.84,161.53,161.58,19650.0,149.5677,149.5677,149.2812,149.3275,19650.0
2015-07-22 15:15:00,161.55,161.76,161.55,161.73,5446.0,149.2997,149.4938,149.2997,149.4661,5446.0
2015-07-22 15:20:00,161.78,161.83,161.66,161.66,6250.0,149.5123,149.5585,149.4014,149.4014,6250.0
2015-07-22 15:25:00,161.59,161.64,161.12,161.12,7792.0,149.3367,149.3829,148.9023,148.9023,7792.0
2015-07-22 15:30:00,161.14,161.24,161.02,161.09,15850.0,148.9208,149.0132,148.8099,148.8746,15850.0
2015-07-22 15:35:00,161.14,161.14,160.88,160.88,12600.0,148.9208,148.9208,148.6805,148.6805,12600.0
2015-07-22 15:40:00,160.84,160.86,160.65,160.8,6000.0,148.6436,148.6621,148.468,148.6066,6000.0
2015-07-22 15:45:00,160.71,160.83,160.59,160.76,14293.0,148.5234,148.6343,148.4125,148.5696,14293.0
2015-07-22 15:50:00,160.75,160.88,160.66,160.74,16174.0,148.5604,148.6805,148.4772,148.5512,16174.0
2015-07-22 15:55:00,160.73,160.92,160.58,160.84,32447.0,148.5419,148.7175,148.4033,148.6436,32447.0
2015-07-23 09:30:00,161.5,162.22,160.84,162.22,8667.0,149.2535,149.9189,148.6436,149.9189,8667.0
2015-07-23 09:35:00,161.91,162.75,161.91,161.95,10684.0,149.6324,150.4087,149.6324,149.6694,10684.0
2015-07-23 09:40:00,161.63,161.64,161.15,161.17,2153.0,149.3737,149.3829,148.9301,148.9485,2153.0
2015-07-23 09:45:00,161.47,161.61,161.05,161.25,2062.0,149.2258,149.3552,148.8376,149.0225,2062.0
2015-07-23 09:50:00,161.43,161.64,161.43,161.45,1500.0,149.1888,149.3829,149.1888,149.2073,1500.0
2015-07-23 09:55:00,161.5,161.51,160.97,161.12,2750.0,149.2535,149.2628,148.7637,148.9023,2750.0
2015-07-23 10:00:00,161.18,161.51,161.04,161.4,7531.0,148.9578,149.2628,148.8284,149.1611,7531.0
2015-07-23 10:05:00,161.35,161.73,161.28,161.73,3050.0,149.1149,149.4661,149.0502,149.4661,3050.0
2015-07-23 10:10:00,161.79,162.12,161.79,162.0,4787.0,149.5215,149.8265,149.5215,149.7156,4787.0
2015-07-23 10:15:00,161.93,162.01,161.59,161.84,7000.0,149.6509,149.7248,149.3367,149.5677,7000.0
2015-07-23 10:20:00,161.91,162.29,161.91,162.15,7396.0,149.6324,149.9836,149.6324,149.8542,7396.0
2015-07-23 10:25:00,162.03,162.03,161.53,161.55,7930.0,149.7433,149.7433,149.2812,149.2997,7930.0
2015-07-23 10:30:00,161.55,161.64,161.37,161.53,6004.0,149.2997,149.3829,149.1334,149.2812,6004.0
2015-07-23 10:35:00,161.54,161.91,161.54,161.91,28833.0,149.2905,149.6324,149.2905,149.6324,28833.0
2015-07-23 10:40:00,161.98,162.09,161.68,161.8,14622.0,149.6971,149.7988,149.4199,149.5308,14622.0
2015-07-23 10:45:00,161.8,161.9,161.68,161.72,5700.0,149.5308,149.6232,149.4199,149.4568,5700.0
2015-07-23 10:50:00,161.71,161.84,161.55,161.81,8940.0,149.4476,149.5677,149.2997,149.54,8940.0
2015-07-23 10:55:00,161.77,161.88,161.72,161.76,7100.0,149.503,149.6047,149.4568,149.4938,7100.0
2015-07-23 11:00:00,161.81,161.92,161.69,161.78,11800.0,149.54,149.6417,149.4291,149.5123,11800.0
2015-07-23 11:05:00,161.8,162.15,161.8,162.0,8861.0,149.5308,149.8542,149.5308,149.7156,8861.0
2015-07-23 11:10:00,161.83,162.04,161.77,161.84,19552.0,149.5585,149.7526,149.503,149.5677,19552.0
2015-07-23 11:15:00,161.8,161.89,161.43,161.82,28311.0,149.5308,149.6139,149.1888,149.5493,28311.0
2015-07-23 11:20:00,161.76,161.96,161.55,161.81,27214.0,149.4938,149.6786,149.2997,149.54,27214.0
2015-07-23 11:25:00,161.87,162.15,161.79,162.03,24347.0,149.5955,149.8542,149.5215,149.7433,24347.0
2015-07-23 11:30:00,162.03,162.03,161.65,161.85,13799.0,149.7433,149.7433,149.3921,149.577,13799.0
2015-07-23 11:35:00,161.85,161.98,161.67,161.75,20489.0,149.577,149.6971,149.4106,149.4846,20489.0
2015-07-23 11:40:00,161.75,161.88,161.71,161.82,6000.0,149.4846,149.6047,149.4476,149.5493,6000.0
2015-07-23 11:45:00,161.82,161.87,161.51,161.7,9439.0,149.5493,149.5955,149.2628,149.4384,9439.0
2015-07-23 11:50:00,161.68,161.9,161.54,161.54,5200.0,149.4199,149.6232,149.2905,149.2905,5200.0
2015-07-23 11:55:00,161.56,161.66,161.24,161.39,7791.0,149.309,149.4014,149.0132,149.1519,7791.0
2015-07-23 12:00:00,161.37,161.39,160.68,160.7,5169.0,149.1334,149.1519,148.4957,148.5142,5169.0
2015-07-23 12:05:00,160.65,160.65,159.88,160.39,11292.0,148.468,148.468,147.7564,148.2277,11292.0
2015-07-23 12:10:00,160.41,160.54,160.27,160.42,4654.0,148.2462,148.3663,148.1168,148.2554,4654.0
2015-07-23 12:15:00,160.48,160.48,160.14,160.26,4500.0,148.3109,148.3109,147.9966,148.1075,4500.0
2015-07-23 12:20:00,160.31,160.71,160.3,160.61,4826.0,148.1538,148.5234,148.1445,148.431,4826.0
2015-07-23 12:25:00,160.5,161.17,160.5,161.08,12162.0,148.3293,148.9485,148.3293,148.8654,12162.0
2015-07-23 12:30:00,161.09,161.33,161.09,161.33,10771.0,148.8746,149.0964,148.8746,149.0964,10771.0
2015-07-23 12:35:00,161.32,161.46,161.24,161.29,4862.0,149.0872,149.2166,149.0132,149.0594,4862.0
2015-07-23 12:40:00,161.31,161.43,161.21,161.31,8158.0,149.0779,149.1888,148.9855,149.0779,8158.0
2015-07-23 12:45:00,161.39,161.39,160.9,161.06,1500.0,149.1519,149.1519,148.699,148.8469,1500.0
2015-07-23 12:50:00,161.05,161.16,160.76,160.76,2800.0,148.8376,148.9393,148.5696,148.5696,2800.0
2015-07-23 12:55:00,160.67,161.01,160.46,160.76,4480.0,148.4865,148.8007,148.2924,148.5696,4480.0
2015-07-23 13:00:00,160.79,160.99,160.61,160.62,6150.0,148.5974,148.7822,148.431,148.4403,6150.0
2015-07-23 13:05:00,160.71,160.77,160.53,160.73,3952.0,148.5234,148.5789,148.3571,148.5419,3952.0
2015-07-23 13:10:00,160.75,160.75,160.48,160.64,6208.0,148.5604,148.5604,148.3109,148.4587,6208.0
2015-07-23 13:15:00,160.67,160.74,160.53,160.54,6137.0,148.4865,148.5512,148.3571,148.3663,6137.0
2015-07-23 13:20:00,160.49,160.59,160.49,160.52,1500.0,148.3201,148.4125,148.3201,148.3478,1500.0
2015-07-23 13:25:00,160.54,160.77,160.54,160.77,2390.0,148.3663,148.5789,148.3663,148.5789,2390.0
2015-07-23 13:30:00,160.72,160.72,160.38,160.46,3400.0,148.5327,148.5327,148.2184,148.2924,3400.0
2015-07-23 13:35:00,160.46,160.65,160.32,160.65,8775.0,148.2924,148.468,148.163,148.468,8775.0
2015-07-23 13:40:00,160.6,160.71,160.6,160.71,2638.0,148.4218,148.5234,148.4218,148.5234,2638.0
2015-07-23 13:45:00,160.73,160.85,160.56,160.56,2000.0,148.5419,148.6528,148.3848,148.3848,2000.0
2015-07-23 13:50:00,160.57,160.57,160.35,160.51,2600.0,148.394,148.394,148.1907,148.3386,2600.0
2015-07-23 13:55:00,160.46,161.0,160.45,160.73,3015.0,148.2924,148.7914,148.2831,148.5419,3015.0
2015-07-23 14:00:00,160.62,160.68,160.4,160.4,700.0,148.4403,148.4957,148.2369,148.2369,700.0
2015-07-23 14:05:00,160.5,160.61,160.4,160.47,2800.0,148.3293,148.431,148.2369,148.3016,2800.0
2015-07-23 14:10:00,160.35,160.35,160.19,160.23,1700.0,148.1907,148.1907,148.0429,148.0798,1700.0
2015-07-23 14:15:00,160.19,160.36,160.0,160.36,2550.0,148.0429,148.2,147.8673,148.2,2550.0
2015-07-23 14:20:00,160.38,160.38,160.12,160.12,2370.0,148.2184,148.2184,147.9782,147.9782,2370.0
2015-07-23 14:25:00,160.1,160.1,159.79,160.07,2100.0,147.9597,147.9597,147.6732,147.932,2100.0
2015-07-23 14:30:00,160.27,160.27,159.75,159.75,4100.0,148.1168,148.1168,147.6362,147.6362,4100.0
2015-07-23 14:35:00,159.75,160.11,159.75,159.91,8826.0,147.6362,147.9689,147.6362,147.7841,8826.0
2015-07-23 14:40:00,160.01,160.01,159.69,159.69,13399.0,147.8765,147.8765,147.5808,147.5808,13399.0
2015-07-23 14:45:00,159.65,159.8,159.62,159.73,4902.0,147.5438,147.6824,147.5161,147.6177,4902.0
2015-07-23 14:50:00,159.65,159.66,159.19,159.39,6083.0,147.5438,147.553,147.1187,147.3035,6083.0
2015-07-23 14:55:00,159.27,159.5,159.16,159.48,4800.0,147.1926,147.4052,147.091,147.3867,4800.0
2015-07-23 15:00:00,159.4,159.5,159.18,159.26,4171.0,147.3128,147.4052,147.1094,147.1834,4171.0
2015-07-23 15:05:00,159.28,159.31,159.13,159.21,6022.0,147.2019,147.2296,147.0632,147.1372,6022.0
2015-07-23 15:10:00,159.17,159.21,158.76,158.87,13837.0,147.1002,147.1372,146.7213,146.823,13837.0
2015-07-23 15:15:00,158.96,159.17,158.77,159.06,7480.0,146.9061,147.1002,146.7305,146.9985,7480.0
2015-07-23 15:20:00,159.06,159.36,158.99,159.22,4050.0,146.9985,147.2758,146.9339,147.1464,4050.0
2015-07-23 15:25:00,159.19,159.19,159.05,159.15,5400.0,147.1187,147.1187,146.9893,147.0817,5400.0
2015-07-23 15:30:00,159.13,159.15,158.89,158.98,8801.0,147.0632,147.0817,146.8414,146.9246,8801.0
2015-07-23 15:35:00,158.93,159.31,158.84,159.09,9919.0,146.8784,147.2296,146.7952,147.0263,9919.0
2015-07-23 15:40:00,159.21,159.34,159.17,159.25,7700.0,147.1372,147.2573,147.1002,147.1741,7700.0
2015-07-23 15:45:00,159.21,159.4,159.08,159.37,15531.0,147.1372,147.3128,147.017,147.285,15531.0
2015-07-23 15:50:00,159.39,159.41,159.25,159.39,11900.0,147.3035,147.322,147.1741,147.3035,11900.0
2015-07-23 15:55:00,159.38,159.44,159.06,159.33,41698.0,147.2943,147.3497,146.9985,147.2481,41698.0
2015-07-24 09:30:00,159.28,159.28,158.6,159.04,7665.0,147.2019,147.2019,146.5734,146.9801,7665.0
2015-07-24 09:35:00,158.84,159.03,158.0,158.26,10108.0,146.7952,146.9708,146.0189,146.2592,10108.0
2015-07-24 09:40:00,158.75,159.25,158.35,158.53,6855.0,146.7121,147.1741,146.3424,146.5087,6855.0
2015-07-24 09:45:00,158.42,159.11,158.42,159.11,2946.0,146.4071,147.0448,146.4071,147.0448,2946.0
2015-07-24 09:50:00,158.9,159.14,158.85,159.13,4600.0,146.8507,147.0725,146.8045,147.0632,4600.0
2015-07-24 09:55:00,159.06,159.88,159.0,159.88,9096.0,146.9985,147.7564,146.9431,147.7564,9096.0
2015-07-24 10:00:00,159.58,159.79,159.07,159.36,23130.0,147.4791,147.6732,147.0078,147.2758,23130.0
2015-07-24 10:05:00,159.25,159.35,158.86,158.91,14964.0,147.1741,147.2666,146.8137,146.8599,14964.0
2015-07-24 10:10:00,158.9,158.97,158.63,158.73,6810.0,146.8507,146.9154,146.6012,146.6936,6810.0
2015-07-24 10:15:00,158.63,158.81,158.43,158.51,3108.0,146.6012,146.7675,146.4163,146.4903,3108.0
2015-07-24 10:20:00,158.56,158.6,158.36,158.6,2623.0,146.5365,146.5734,146.3516,146.5734,2623.0
2015-07-24 10:25:00,158.43,158.51,158.13,158.13,3300.0,146.4163,146.4903,146.1391,146.1391,3300.0
2015-07-24 10:30:00,158.13,158.15,157.96,157.96,9891.0,146.1391,146.1575,145.982,145.982,9891.0
2015-07-24 10:35:00,157.93,158.1,157.93,158.04,10300.0,145.9542,146.1113,145.9542,146.0559,10300.0
2015-07-24 10:40:00,158.11,158.14,157.79,157.93,9322.0,146.1206,146.1483,145.8248,145.9542,9322.0
2015-07-24 10:45:00,157.87,157.98,157.46,157.57,7350.0,145.8988,146.0004,145.5199,145.6215,7350.0
2015-07-24 10:50:00,157.47,157.72,157.47,157.63,7000.0,145.5291,145.7602,145.5291,145.677,7000.0
2015-07-24 10:55:00,157.49,157.68,157.16,157.16,4400.0,145.5476,145.7232,145.2426,145.2426,4400.0
2015-07-24 11:00:00,157.18,157.31,157.08,157.27,3725.0,145.2611,145.3812,145.1687,145.3443,3725.0
2015-07-24 11:05:00,157.35,157.59,157.25,157.59,2510.0,145.4182,145.64,145.3258,145.64,2510.0
2015-07-24 11:10:00,157.61,157.61,157.38,157.44,2700.0,145.6585,145.6585,145.4459,145.5014,2700.0
2015-07-24 11:15:00,157.35,157.56,157.15,157.15,6058.0,145.4182,145.6123,145.2334,145.2334,6058.0
2015-07-24 11:20:00,157.21,157.27,157.09,157.27,4675.0,145.2888,145.3443,145.1779,145.3443,4675.0
2015-07-24 11:25:00,157.22,157.27,157.18,157.18,6138.0,145.2981,145.3443,145.2611,145.2611,6138.0
2015-07-24 11:30:00,157.15,157.32,157.14,157.2,4200.0,145.2334,145.3905,145.2241,145.2796,4200.0
2015-07-24 11:35:00,157.2,157.39,157.16,157.39,1889.0,145.2796,145.4552,145.2426,145.4552,1889.0
2015-07-24 11:40:00,157.31,157.43,157.18,157.19,7100.0,145.3812,145.4921,145.2611,145.2703,7100.0
2015-07-24 11:45:00,157.22,157.36,157.0,157.26,4420.0,145.2981,145.4275,145.0948,145.335,4420.0
2015-07-24 11:50:00,157.36,157.38,157.04,157.05,7760.0,145.4275,145.4459,145.1317,145.141,7760.0
2015-07-24 11:55:00,157.2,157.31,157.04,157.21,2437.0,145.2796,145.3812,145.1317,145.2888,2437.0
2015-07-24 12:00:00,157.21,157.21,156.96,156.96,1799.0,145.2888,145.2888,145.0578,145.0578,1799.0
2015-07-24 12:05:00,157.04,157.27,156.99,157.15,2606.0,145.1317,145.3443,145.0855,145.2334,2606.0
2015-07-24 12:10:00,157.22,157.22,156.91,157.02,1000.0,145.2981,145.2981,145.0116,145.1132,1000.0
2015-07-24 12:15:00,157.0,157.0,156.65,156.89,5300.0,145.0948,145.0948,144.7713,144.9931,5300.0
2015-07-24 12:20:00,156.83,156.9,156.83,156.89,1000.0,144.9376,145.0023,144.9376,144.9931,1000.0
2015-07-24 12:25:00,156.86,157.05,156.66,156.87,2130.0,144.9654,145.141,144.7805,144.9746,2130.0
2015-07-24 12:30:00,157.05,157.05,156.91,156.94,1900.0,145.141,145.141,145.0116,145.0393,1900.0
2015-07-24 12:35:00,156.99,157.08,156.98,157.03,600.0,145.0855,145.1687,145.0763,145.1225,600.0
2015-07-24 12:40:00,157.08,157.2,156.97,157.09,5623.0,145.1687,145.2796,145.067,145.1779,5623.0
2015-07-24 12:45:00,157.11,157.11,156.96,156.96,2100.0,145.1964,145.1964,145.0578,145.0578,2100.0
2015-07-24 12:50:00,156.92,157.26,156.82,157.15,5125.0,145.0208,145.335,144.9284,145.2334,5125.0
2015-07-24 12:55:00,157.16,157.26,156.86,157.07,4775.0,145.2426,145.335,144.9654,145.1594,4775.0
2015-07-24 13:00:00,157.0,157.13,156.96,157.04,1700.0,145.0948,145.2149,145.0578,145.1317,1700.0
2015-07-24 13:05:00,156.98,157.11,156.89,156.89,4061.0,145.0763,145.1964,144.9931,144.9931,4061.0
2015-07-24 13:10:00,157.11,157.11,156.73,156.74,2410.0,145.1964,145.1964,144.8452,144.8545,2410.0
2015-07-24 13:15:00,156.79,157.06,156.79,157.03,2805.0,144.9007,145.1502,144.9007,145.1225,2805.0
2015-07-24 13:20:00,157.02,157.15,156.81,157.11,2500.0,145.1132,145.2334,144.9192,145.1964,2500.0
2015-07-24 13:25:00,157.01,157.13,156.89,157.0,2375.0,145.104,145.2149,144.9931,145.0948,2375.0
2015-07-24 13:30:00,156.99,156.99,156.63,156.77,4609.0,145.0855,145.0855,144.7528,144.8822,4609.0
2015-07-24 13:35:00,156.64,156.65,156.33,156.33,5075.0,144.7621,144.7713,144.4756,144.4756,5075.0
2015-07-24 13:40:00,156.38,156.46,156.0,156.0,5413.0,144.5218,144.5957,144.1706,144.1706,5413.0
2015-07-24 13:45:00,155.96,156.07,155.83,155.89,13173.0,144.1336,144.2353,144.0135,144.0689,13173.0
2015-07-24 13:50:00,155.86,156.24,155.79,156.12,3765.0,144.0412,144.3924,143.9765,144.2815,3765.0
2015-07-24 13:55:00,156.12,156.47,155.98,156.37,6923.0,144.2815,144.6049,144.1521,144.5125,6923.0
2015-07-24 14:00:00,156.33,156.42,156.07,156.07,4725.0,144.4756,144.5587,144.2353,144.2353,4725.0
2015-07-24 14:05:00,156.26,156.27,156.14,156.21,2938.0,144.4109,144.4201,144.3,144.3647,2938.0
2015-07-24 14:10:00,156.2,156.23,156.0,156.0,2500.0,144.3554,144.3831,144.1706,144.1706,2500.0
2015-07-24 14:15:00,155.82,155.89,155.75,155.81,1800.0,144.0042,144.0689,143.9395,143.995,1800.0
2015-07-24 14:20:00,155.9,155.95,155.67,155.95,4925.0,144.0782,144.1244,143.8656,144.1244,4925.0
2015-07-24 14:25:00,155.88,156.15,155.8,156.15,4878.0,144.0597,144.3092,143.9857,144.3092,4878.0
2015-07-24 14:30:00,156.18,156.29,156.15,156.29,5121.0,144.3369,144.4386,144.3092,144.4386,5121.0
2015-07-24 14:35:00,156.3,156.51,156.26,156.48,2978.0,144.4478,144.6419,144.4109,144.6142,2978.0
2015-07-24 14:40:00,156.56,156.86,156.56,156.86,2600.0,144.6881,144.9654,144.6881,144.9654,2600.0
2015-07-24 14:45:00,156.84,156.98,156.65,156.69,6120.0,144.9469,145.0763,144.7713,144.8083,6120.0
2015-07-24 14:50:00,156.56,156.67,156.22,156.34,9415.0,144.6881,144.7898,144.3739,144.4848,9415.0
2015-07-24 14:55:00,156.2,156.6,156.2,156.6,2900.0,144.3554,144.7251,144.3554,144.7251,2900.0
2015-07-24 15:00:00,156.65,156.88,156.52,156.8,3202.0,144.7713,144.9839,144.6512,144.9099,3202.0
2015-07-24 15:05:00,156.89,157.1,156.74,157.02,8400.0,144.9931,145.1872,144.8545,145.1132,8400.0
2015-07-24 15:10:00,157.05,157.32,157.05,157.31,4900.0,145.141,145.3905,145.141,145.3812,4900.0
2015-07-24 15:15:00,157.21,157.64,157.03,157.48,16197.0,145.2888,145.6862,145.1225,145.5384,16197.0
2015-07-24 15:20:00,157.48,157.7,157.42,157.51,6935.0,145.5384,145.7417,145.4829,145.5661,6935.0
2015-07-24 15:25:00,157.54,157.71,157.2,157.2,5400.0,145.5938,145.7509,145.2796,145.2796,5400.0
2015-07-24 15:30:00,157.23,157.43,157.09,157.33,5758.0,145.3073,145.4921,145.1779,145.3997,5758.0
2015-07-24 15:35:00,157.27,157.41,157.24,157.34,9360.0,145.3443,145.4737,145.3166,145.409,9360.0
2015-07-24 15:40:00,157.27,157.47,157.25,157.45,13769.0,145.3443,145.5291,145.3258,145.5106,13769.0
2015-07-24 15:45:00,157.48,157.82,157.42,157.77,15709.0,145.5384,145.8526,145.4829,145.8064,15709.0
2015-07-24 15:50:00,157.75,157.81,157.52,157.71,17155.0,145.7879,145.8433,145.5753,145.7509,17155.0
2015-07-24 15:55:00,157.78,157.88,157.7,157.83,31934.0,145.8156,145.908,145.7417,145.8618,31934.0
2015-07-27 09:30:00,156.82,156.82,156.0,156.19,4878.0,144.9284,144.9284,144.1706,144.3462,4878.0
2015-07-27 09:35:00,156.14,156.35,155.01,156.11,7126.0,144.3,144.494,143.2557,144.2722,7126.0
2015-07-27 09:40:00,155.66,156.05,155.16,155.45,7025.0,143.8564,144.2168,143.3943,143.6623,7025.0
2015-07-27 09:45:00,155.45,155.5,154.66,155.5,11314.0,143.6623,143.7085,142.9322,143.7085,11314.0
2015-07-27 09:50:00,155.57,155.89,155.0,155.49,7178.0,143.7732,144.0689,143.2464,143.6993,7178.0
2015-07-27 09:55:00,155.73,156.42,155.73,155.81,2800.0,143.9211,144.5587,143.9211,143.995,2800.0
2015-07-27 10:00:00,155.59,155.94,155.35,155.57,4450.0,143.7917,144.1151,143.5699,143.7732,4450.0
2015-07-27 10:05:00,155.36,155.6,154.94,155.6,4200.0,143.5791,143.8009,143.191,143.8009,4200.0
2015-07-27 10:10:00,155.57,156.09,155.57,156.09,1200.0,143.7732,144.2538,143.7732,144.2538,1200.0
2015-07-27 10:15:00,156.07,156.63,156.06,156.21,6427.0,144.2353,144.7528,144.226,144.3647,6427.0
2015-07-27 10:20:00,156.34,156.34,155.97,155.97,4325.0,144.4848,144.4848,144.1429,144.1429,4325.0
2015-07-27 10:25:00,155.97,156.33,155.86,156.3,2827.0,144.1429,144.4756,144.0412,144.4478,2827.0
2015-07-27 10:30:00,156.34,156.8,156.21,156.47,8960.0,144.4848,144.9099,144.3647,144.6049,8960.0
2015-07-27 10:35:00,156.46,157.11,156.46,156.79,15759.0,144.5957,145.1964,144.5957,144.9007,15759.0
2015-07-27 10:40:00,156.97,156.97,156.61,156.85,2500.0,145.067,145.067,144.7343,144.9561,2500.0
2015-07-27 10:45:00,156.86,157.0,156.55,156.67,5890.0,144.9654,145.0948,144.6789,144.7898,5890.0
2015-07-27 10:50:00,156.65,156.68,156.12,156.25,4806.0,144.7713,144.799,144.2815,144.4016,4806.0
2015-07-27 10:55:00,156.26,156.3,155.96,156.01,7900.0,144.4109,144.4478,144.1336,144.1798,7900.0
2015-07-27 11:00:00,156.01,156.19,155.79,155.91,12214.0,144.1798,144.3462,143.9765,144.0874,12214.0
2015-07-27 11:05:00,155.98,156.4,155.91,155.91,12176.0,144.1521,144.5403,144.0874,144.0874,12176.0
2015-07-27 11:10:00,156.07,156.07,155.55,155.62,6200.0,144.2353,144.2353,143.7547,143.8194,6200.0
2015-07-27 11:15:00,155.6,155.6,155.01,155.05,7050.0,143.8009,143.8009,143.2557,143.2926,7050.0
2015-07-27 11:20:00,155.14,155.15,154.65,155.03,14513.0,143.3758,143.385,142.923,143.2741,14513.0
2015-07-27 11:25:00,155.04,155.05,154.92,154.94,7126.0,143.2834,143.2926,143.1725,143.191,7126.0
2015-07-27 11:30:00,154.98,155.05,154.7,154.7,3585.0,143.2279,143.2926,142.9692,142.9692,3585.0
2015-07-27 11:35:00,154.84,154.93,154.66,154.93,2064.0,143.0985,143.1817,142.9322,143.1817,2064.0
2015-07-27 11:40:00,154.89,155.2,154.89,154.95,2340.0,143.1448,143.4312,143.1448,143.2002,2340.0
2015-07-27 11:45:00,154.94,155.22,154.75,155.03,4220.0,143.191,143.4497,143.0154,143.2741,4220.0
2015-07-27 11:50:00,155.1,155.46,155.1,155.38,3963.0,143.3388,143.6715,143.3388,143.5976,3963.0
2015-07-27 11:55:00,155.44,155.75,155.33,155.75,4044.0,143.653,143.9395,143.5514,143.9395,4044.0
2015-07-27 12:00:00,155.74,155.8,155.6,155.71,4172.0,143.9303,143.9857,143.8009,143.9026,4172.0
2015-07-27 12:05:00,155.54,155.56,155.23,155.39,835.0,143.7455,143.7639,143.459,143.6068,835.0
2015-07-27 12:10:00,155.28,155.46,155.11,155.17,4077.0,143.5052,143.6715,143.3481,143.4035,4077.0
2015-07-27 12:15:00,155.44,155.44,155.28,155.37,1000.0,143.653,143.653,143.5052,143.5884,1000.0
2015-07-27 12:20:00,155.35,155.44,155.35,155.44,1446.0,143.5699,143.653,143.5699,143.653,1446.0
2015-07-27 12:25:00,155.5,155.5,155.29,155.37,2044.0,143.7085,143.7085,143.5144,143.5884,2044.0
2015-07-27 12:30:00,155.46,155.46,155.14,155.36,2978.0,143.6715,143.6715,143.3758,143.5791,2978.0
2015-07-27 12:35:00,155.35,155.37,155.22,155.35,3033.0,143.5699,143.5884,143.4497,143.5699,3033.0
2015-07-27 12:40:00,155.33,155.36,155.09,155.15,3508.0,143.5514,143.5791,143.3296,143.385,3508.0
2015-07-27 12:45:00,155.32,155.35,155.17,155.2,2399.0,143.5421,143.5699,143.4035,143.4312,2399.0
2015-07-27 12:50:00,155.1,155.21,155.1,155.21,1228.0,143.3388,143.4405,143.3388,143.4405,1228.0
2015-07-27 12:55:00,155.0,155.02,154.9,154.99,1800.0,143.2464,143.2649,143.154,143.2372,1800.0
2015-07-27 13:00:00,154.98,155.06,154.94,154.97,1800.0,143.2279,143.3019,143.191,143.2187,1800.0
2015-07-27 13:05:00,154.97,155.18,154.97,155.05,1500.0,143.2187,143.4128,143.2187,143.2926,1500.0
2015-07-27 13:10:00,155.13,155.33,155.03,155.19,2118.0,143.3666,143.5514,143.2741,143.422,2118.0
2015-07-27 13:15:00,155.23,155.26,155.05,155.06,2000.0,143.459,143.4867,143.2926,143.3019,2000.0
2015-07-27 13:20:00,155.01,155.09,154.64,154.84,3036.0,143.2557,143.3296,142.9137,143.0985,3036.0
2015-07-27 13:25:00,154.92,155.01,154.81,154.93,3343.0,143.1725,143.2557,143.0708,143.1817,3343.0
2015-07-27 13:30:00,154.92,155.02,154.91,155.02,1200.0,143.1725,143.2649,143.1632,143.2649,1200.0
2015-07-27 13:35:00,154.94,154.98,154.69,154.88,9174.0,143.191,143.2279,142.9599,143.1355,9174.0
2015-07-27 13:40:00,154.83,154.83,154.61,154.64,4961.0,143.0893,143.0893,142.886,142.9137,4961.0
2015-07-27 13:45:00,154.7,154.84,154.7,154.82,1225.0,142.9692,143.0985,142.9692,143.0801,1225.0
2015-07-27 13:50:00,154.86,155.14,154.86,154.91,9129.0,143.117,143.3758,143.117,143.1632,9129.0
2015-07-27 13:55:00,154.94,154.94,154.81,154.82,2900.0,143.191,143.191,143.0708,143.0801,2900.0
2015-07-27 14:00:00,154.77,154.77,154.45,154.56,3232.0,143.0339,143.0339,142.7381,142.8398,3232.0
2015-07-27 14:05:00,154.55,154.57,154.08,154.08,6971.0,142.8305,142.849,142.3962,142.3962,6971.0
2015-07-27 14:10:00,154.1,154.19,154.06,154.09,1900.0,142.4147,142.4978,142.3777,142.4054,1900.0
2015-07-27 14:15:00,154.23,154.27,154.07,154.07,5833.0,142.5348,142.5718,142.3869,142.3869,5833.0
2015-07-27 14:20:00,154.09,154.15,153.82,153.91,5589.0,142.4054,142.4609,142.1559,142.2391,5589.0
2015-07-27 14:25:00,153.92,154.4,153.82,154.35,12739.0,142.2483,142.6919,142.1559,142.6457,12739.0
2015-07-27 14:30:00,154.34,154.48,154.16,154.16,3406.0,142.6365,142.7658,142.4701,142.4701,3406.0
2015-07-27 14:35:00,154.29,154.39,154.21,154.3,2748.0,142.5903,142.6827,142.5163,142.5995,2748.0
2015-07-27 14:40:00,154.32,154.34,154.21,154.34,2442.0,142.618,142.6365,142.5163,142.6365,2442.0
2015-07-27 14:45:00,154.26,154.26,153.93,153.93,1878.0,142.5625,142.5625,142.2576,142.2576,1878.0
2015-07-27 14:50:00,154.04,154.04,153.86,153.91,1769.0,142.3592,142.3592,142.1929,142.2391,1769.0
2015-07-27 14:55:00,153.96,153.99,153.87,153.99,1100.0,142.2853,142.313,142.2021,142.313,1100.0
2015-07-27 15:00:00,154.0,154.0,153.46,153.46,4425.0,142.3222,142.3222,141.8232,141.8232,4425.0
2015-07-27 15:05:00,153.44,153.82,153.32,153.65,7124.0,141.8047,142.1559,141.6938,141.9988,7124.0
2015-07-27 15:10:00,153.63,153.65,153.5,153.57,4854.0,141.9803,141.9988,141.8602,141.9248,4854.0
2015-07-27 15:15:00,153.63,153.64,153.27,153.42,10136.0,141.9803,141.9895,141.6476,141.7862,10136.0
2015-07-27 15:20:00,153.43,153.62,153.23,153.54,8124.0,141.7955,141.9711,141.6106,141.8971,8124.0
2015-07-27 15:25:00,153.54,153.59,153.37,153.48,9633.0,141.8971,141.9433,141.74,141.8417,9633.0
2015-07-27 15:30:00,153.47,153.53,153.36,153.47,6615.0,141.8324,141.8879,141.7308,141.8324,6615.0
2015-07-27 15:35:00,153.47,153.5,153.35,153.47,9657.0,141.8324,141.8602,141.7215,141.8324,9657.0
2015-07-27 15:40:00,153.47,153.54,153.33,153.39,10000.0,141.8324,141.8971,141.703,141.7585,10000.0
2015-07-27 15:45:00,153.4,153.59,153.22,153.54,11575.0,141.7677,141.9433,141.6014,141.8971,11575.0
2015-07-27 15:50:00,153.53,153.6,153.43,153.44,12744.0,141.8879,141.9526,141.7955,141.8047,12744.0
2015-07-27 15:55:00,153.44,153.68,153.33,153.61,35128.0,141.8047,142.0265,141.703,141.9618,35128.0
2015-07-28 09:30:00,155.01,155.27,153.62,154.17,2631.0,143.2557,143.4959,141.9711,142.4794,2631.0
2015-07-28 09:35:00,154.19,154.19,153.5,153.72,5250.0,142.4978,142.4978,141.8602,142.0635,5250.0
2015-07-28 09:40:00,154.0,154.42,153.54,154.17,12465.0,142.3222,142.7104,141.8971,142.4794,12465.0
2015-07-28 09:45:00,154.37,154.37,153.54,153.58,1938.0,142.6642,142.6642,141.8971,141.9341,1938.0
2015-07-28 09:50:00,153.4,153.72,153.0,153.55,2586.0,141.7677,142.0635,141.3981,141.9064,2586.0
2015-07-28 09:55:00,153.55,153.85,153.41,153.85,5017.0,141.9064,142.1836,141.777,142.1836,5017.0
2015-07-28 10:00:00,154.07,154.11,153.53,153.93,7299.0,142.3869,142.4239,141.8879,142.2576,7299.0
2015-07-28 10:05:00,153.72,153.94,153.48,153.71,13687.0,142.0635,142.2668,141.8417,142.0542,13687.0
2015-07-28 10:10:00,153.72,153.99,153.69,153.97,5363.0,142.0635,142.313,142.0357,142.2945,5363.0
2015-07-28 10:15:00,153.83,154.0,153.47,153.62,9272.0,142.1651,142.3222,141.8324,141.9711,9272.0
2015-07-28 10:20:00,153.75,153.75,153.48,153.52,4400.0,142.0912,142.0912,141.8417,141.8786,4400.0
2015-07-28 10:25:00,153.7,153.77,153.53,153.73,10322.0,142.045,142.1097,141.8879,142.0727,10322.0
2015-07-28 10:30:00,153.74,153.91,153.52,153.91,1900.0,142.082,142.2391,141.8786,142.2391,1900.0
2015-07-28 10:35:00,153.9,154.44,153.9,154.34,2500.0,142.2298,142.7289,142.2298,142.6365,2500.0
2015-07-28 10:40:00,154.5,154.69,154.46,154.69,6267.0,142.7843,142.9599,142.7474,142.9599,6267.0
2015-07-28 10:45:00,154.63,155.02,154.62,154.91,5050.0,142.9045,143.2649,142.8952,143.1632,5050.0
2015-07-28 10:50:00,154.56,154.92,154.54,154.92,3800.0,142.8398,143.1725,142.8213,143.1725,3800.0
2015-07-28 10:55:00,154.78,155.04,154.73,155.0,6300.0,143.0431,143.2834,142.9969,143.2464,6300.0
2015-07-28 11:00:00,155.0,155.08,154.58,154.58,18575.0,143.2464,143.3203,142.8583,142.8583,18575.0
2015-07-28 11:05:00,154.59,155.05,154.59,154.89,8071.0,142.8675,143.2926,142.8675,143.1448,8071.0
2015-07-28 11:10:00,154.89,154.99,154.87,154.92,14400.0,143.1448,143.2372,143.1263,143.1725,14400.0
2015-07-28 11:15:00,154.94,155.02,154.84,155.02,7420.0,143.191,143.2649,143.0985,143.2649,7420.0
2015-07-28 11:20:00,154.93,155.02,154.92,154.95,2861.0,143.1817,143.2649,143.1725,143.2002,2861.0
2015-07-28 11:25:00,155.0,155.09,154.92,155.09,9360.0,143.2464,143.3296,143.1725,143.3296,9360.0
2015-07-28 11:30:00,155.12,155.42,154.95,154.95,5025.0,143.3573,143.6346,143.2002,143.2002,5025.0
2015-07-28 11:35:00,154.88,155.36,154.88,155.35,1400.0,143.1355,143.5791,143.1355,143.5699,1400.0
2015-07-28 11:40:00,155.23,155.5,155.23,155.5,2060.0,143.459,143.7085,143.459,143.7085,2060.0
2015-07-28 11:45:00,155.5,155.66,155.21,155.35,3502.0,143.7085,143.8564,143.4405,143.5699,3502.0
2015-07-28 11:50:00,155.47,155.52,155.38,155.47,1000.0,143.6808,143.727,143.5976,143.6808,1000.0
2015-07-28 11:55:00,155.53,155.53,155.37,155.53,3200.0,143.7362,143.7362,143.5884,143.7362,3200.0
2015-07-28 12:00:00,155.54,155.54,155.33,155.43,2800.0,143.7455,143.7455,143.5514,143.6438,2800.0
2015-07-28 12:05:00,155.48,155.56,155.41,155.53,2846.0,143.69,143.7639,143.6253,143.7362,2846.0
2015-07-28 12:10:00,155.53,155.58,155.39,155.56,2100.0,143.7362,143.7824,143.6068,143.7639,2100.0
2015-07-28 12:15:00,155.57,155.99,155.56,155.8,5268.0,143.7732,144.1613,143.7639,143.9857,5268.0
2015-07-28 12:20:00,155.89,155.93,155.78,155.78,3119.0,144.0689,144.1059,143.9673,143.9673,3119.0
2015-07-28 12:25:00,155.8,155.85,155.65,155.65,2599.0,143.9857,144.032,143.8471,143.8471,2599.0
2015-07-28 12:30:00,155.71,155.94,155.64,155.65,19275.0,143.9026,144.1151,143.8379,143.8471,19275.0
2015-07-28 12:35:00,155.68,155.7,155.48,155.53,3100.0,143.8748,143.8933,143.69,143.7362,3100.0
2015-07-28 12:40:00,155.48,155.67,155.46,155.67,4400.0,143.69,143.8656,143.6715,143.8656,4400.0
2015-07-28 12:45:00,155.73,155.76,155.35,155.35,6850.0,143.9211,143.9488,143.5699,143.5699,6850.0
2015-07-28 12:50:00,155.45,155.61,155.29,155.61,2300.0,143.6623,143.8102,143.5144,143.8102,2300.0
2015-07-28 12:55:00,155.34,155.66,155.33,155.51,5900.0,143.5606,143.8564,143.5514,143.7177,5900.0
2015-07-28 13:00:00,155.45,155.58,155.41,155.5,1200.0,143.6623,143.7824,143.6253,143.7085,1200.0
2015-07-28 13:05:00,155.41,155.76,155.41,155.64,9950.0,143.6253,143.9488,143.6253,143.8379,9950.0
2015-07-28 13:10:00,155.5,156.17,155.49,156.17,18183.0,143.7085,144.3277,143.6993,144.3277,18183.0
2015-07-28 13:15:00,156.18,156.19,156.02,156.04,2950.0,144.3369,144.3462,144.1891,144.2075,2950.0
2015-07-28 13:20:00,155.95,156.32,155.95,156.32,1200.0,144.1244,144.4663,144.1244,144.4663,1200.0
2015-07-28 13:25:00,156.39,156.68,156.37,156.37,3120.0,144.531,144.799,144.5125,144.5125,3120.0
2015-07-28 13:30:00,156.43,156.65,156.32,156.53,9544.0,144.568,144.7713,144.4663,144.6604,9544.0
2015-07-28 13:35:00,156.45,156.51,156.21,156.51,1613.0,144.5865,144.6419,144.3647,144.6419,1613.0
2015-07-28 13:40:00,156.48,156.63,156.31,156.31,6838.0,144.6142,144.7528,144.4571,144.4571,6838.0
2015-07-28 13:45:00,156.38,156.38,156.18,156.18,1100.0,144.5218,144.5218,144.3369,144.3369,1100.0
2015-07-28 13:50:00,156.23,156.37,156.11,156.11,2500.0,144.3831,144.5125,144.2722,144.2722,2500.0
2015-07-28 13:55:00,156.2,156.4,156.14,156.32,2525.0,144.3554,144.5403,144.3,144.4663,2525.0
2015-07-28 14:00:00,156.27,156.54,156.25,156.54,6002.0,144.4201,144.6696,144.4016,144.6696,6002.0
2015-07-28 14:05:00,156.6,156.95,156.59,156.94,2366.0,144.7251,145.0485,144.7158,145.0393,2366.0
2015-07-28 14:10:00,157.06,157.06,156.75,157.04,4024.0,145.1502,145.1502,144.8637,145.1317,4024.0
2015-07-28 14:15:00,157.21,157.28,156.85,156.9,7851.0,145.2888,145.3535,144.9561,145.0023,7851.0
2015-07-28 14:20:00,156.85,156.87,156.64,156.64,1324.0,144.9561,144.9746,144.7621,144.7621,1324.0
2015-07-28 14:25:00,156.65,156.79,156.61,156.71,1500.0,144.7713,144.9007,144.7343,144.8267,1500.0
2015-07-28 14:30:00,156.7,156.73,156.43,156.53,2281.0,144.8175,144.8452,144.568,144.6604,2281.0
2015-07-28 14:35:00,156.53,156.67,156.29,156.39,6770.0,144.6604,144.7898,144.4386,144.531,6770.0
2015-07-28 14:40:00,156.39,156.56,156.29,156.56,5847.0,144.531,144.6881,144.4386,144.6881,5847.0
2015-07-28 14:45:00,156.57,156.57,156.21,156.27,2478.0,144.6974,144.6974,144.3647,144.4201,2478.0
2015-07-28 14:50:00,156.22,156.67,156.21,156.64,4685.0,144.3739,144.7898,144.3647,144.7621,4685.0
2015-07-28 14:55:00,156.69,156.95,156.59,156.88,4072.0,144.8083,145.0485,144.7158,144.9839,4072.0
2015-07-28 15:00:00,156.9,156.9,156.27,156.39,3800.0,145.0023,145.0023,144.4201,144.531,3800.0
2015-07-28 15:05:00,156.4,156.42,156.05,156.09,13991.0,144.5403,144.5587,144.2168,144.2538,13991.0
2015-07-28 15:10:00,156.15,156.33,156.04,156.19,10708.0,144.3092,144.4756,144.2075,144.3462,10708.0
2015-07-28 15:15:00,156.09,156.32,156.05,156.3,5700.0,144.2538,144.4663,144.2168,144.4478,5700.0
2015-07-28 15:20:00,156.41,156.66,156.39,156.55,6500.0,144.5495,144.7805,144.531,144.6789,6500.0
2015-07-28 15:25:00,156.51,156.65,156.38,156.38,6353.0,144.6419,144.7713,144.5218,144.5218,6353.0
2015-07-28 15:30:00,156.41,156.49,156.35,156.43,6463.0,144.5495,144.6234,144.494,144.568,6463.0
2015-07-28 15:35:00,156.44,156.53,156.28,156.34,6341.0,144.5772,144.6604,144.4294,144.4848,6341.0
2015-07-28 15:40:00,156.27,156.57,156.2,156.5,7000.0,144.4201,144.6974,144.3554,144.6327,7000.0
2015-07-28 15:45:00,156.53,156.55,156.15,156.21,10315.0,144.6604,144.6789,144.3092,144.3647,10315.0
2015-07-28 15:50:00,156.18,156.25,156.0,156.24,24117.0,144.3369,144.4016,144.1706,144.3924,24117.0
2015-07-28 15:55:00,156.24,156.24,155.91,156.05,31498.0,144.3924,144.3924,144.0874,144.2168,31498.0
2015-07-29 09:30:00,156.56,157.05,156.56,156.65,2470.0,144.6881,145.141,144.6881,144.7713,2470.0
2015-07-29 09:35:00,156.6,156.6,155.12,155.48,4800.0,144.7251,144.7251,143.3573,143.69,4800.0
2015-07-29 09:40:00,155.36,156.53,155.22,155.94,4300.0,143.5791,144.6604,143.4497,144.1151,4300.0
2015-07-29 09:45:00,156.15,156.32,155.85,155.96,900.0,144.3092,144.4663,144.032,144.1336,900.0
2015-07-29 09:50:00,156.02,156.57,155.95,156.57,2400.0,144.1891,144.6974,144.1244,144.6974,2400.0
2015-07-29 09:55:00,156.55,156.82,156.46,156.73,3000.0,144.6789,144.9284,144.5957,144.8452,3000.0
2015-07-29 10:00:00,156.59,156.81,156.22,156.72,2225.0,144.7158,144.9192,144.3739,144.836,2225.0
2015-07-29 10:05:00,156.72,156.78,156.26,156.26,11243.0,144.836,144.8914,144.4109,144.4109,11243.0
2015-07-29 10:10:00,156.51,156.55,156.34,156.49,2387.0,144.6419,144.6789,144.4848,144.6234,2387.0
2015-07-29 10:15:00,156.58,157.01,156.5,157.01,1975.0,144.7066,145.104,144.6327,145.104,1975.0
2015-07-29 10:20:00,156.87,157.07,156.87,157.07,400.0,144.9746,145.1594,144.9746,145.1594,400.0
2015-07-29 10:25:00,156.84,157.06,156.78,156.94,3861.0,144.9469,145.1502,144.8914,145.0393,3861.0
2015-07-29 10:30:00,157.08,157.57,157.07,157.34,4244.0,145.1687,145.6215,145.1594,145.409,4244.0
2015-07-29 10:35:00,157.34,157.55,157.17,157.54,1700.0,145.409,145.603,145.2519,145.5938,1700.0
2015-07-29 10:40:00,157.55,158.12,157.55,158.12,2749.0,145.603,146.1298,145.603,146.1298,2749.0
2015-07-29 10:45:00,158.02,158.31,158.02,158.18,900.0,146.0374,146.3054,146.0374,146.1853,900.0
2015-07-29 10:50:00,158.11,158.21,158.11,158.21,200.0,146.1206,146.213,146.1206,146.213,200.0
2015-07-29 10:55:00,158.14,158.24,158.02,158.03,1900.0,146.1483,146.2407,146.0374,146.0466,1900.0
2015-07-29 11:00:00,157.96,158.02,157.37,157.64,3302.0,145.982,146.0374,145.4367,145.6862,3302.0
2015-07-29 11:05:00,157.49,157.91,157.48,157.91,2062.0,145.5476,145.9357,145.5384,145.9357,2062.0
2015-07-29 11:10:00,157.91,158.05,157.85,158.01,1900.0,145.9357,146.0651,145.8803,146.0282,1900.0
2015-07-29 11:15:00,158.09,158.25,157.97,158.12,2670.0,146.1021,146.25,145.9912,146.1298,2670.0
2015-07-29 11:20:00,158.22,158.84,158.22,158.77,5006.0,146.2222,146.7952,146.2222,146.7305,5006.0
2015-07-29 11:25:00,158.81,158.82,158.33,158.45,7820.0,146.7675,146.7767,146.3239,146.4348,7820.0
2015-07-29 11:30:00,158.52,158.9,158.52,158.9,2580.0,146.4995,146.8507,146.4995,146.8507,2580.0
2015-07-29 11:35:00,158.9,159.0,158.53,158.86,6822.0,146.8507,146.9431,146.5087,146.8137,6822.0
2015-07-29 11:40:00,158.98,159.11,158.71,158.87,12682.0,146.9246,147.0448,146.6751,146.823,12682.0
2015-07-29 11:45:00,158.84,159.39,158.78,159.35,14787.0,146.7952,147.3035,146.7398,147.2666,14787.0
2015-07-29 11:50:00,159.29,159.47,159.18,159.47,2541.0,147.2111,147.3775,147.1094,147.3775,2541.0
2015-07-29 11:55:00,159.47,159.47,158.97,159.0,15679.0,147.3775,147.3775,146.9154,146.9431,15679.0
2015-07-29 12:00:00,158.84,158.87,158.29,158.43,6000.0,146.7952,146.823,146.2869,146.4163,6000.0
2015-07-29 12:05:00,158.39,158.43,158.29,158.43,2185.0,146.3794,146.4163,146.2869,146.4163,2185.0
2015-07-29 12:10:00,158.4,158.6,158.37,158.55,3409.0,146.3886,146.5734,146.3609,146.5272,3409.0
2015-07-29 12:15:00,158.55,158.55,157.86,158.03,5215.0,146.5272,146.5272,145.8895,146.0466,5215.0
2015-07-29 12:20:00,158.01,158.01,157.75,157.75,15150.0,146.0282,146.0282,145.7879,145.7879,15150.0
2015-07-29 12:25:00,157.84,157.96,157.76,157.96,1200.0,145.8711,145.982,145.7971,145.982,1200.0
2015-07-29 12:30:00,158.03,158.07,157.72,157.97,1690.0,146.0466,146.0836,145.7602,145.9912,1690.0
2015-07-29 12:35:00,157.87,157.87,157.4,157.4,21144.0,145.8988,145.8988,145.4644,145.4644,21144.0
2015-07-29 12:40:00,157.59,157.6,156.88,156.88,5186.0,145.64,145.6493,144.9839,144.9839,5186.0
2015-07-29 12:45:00,157.07,157.48,156.91,157.25,18221.0,145.1594,145.5384,145.0116,145.3258,18221.0
2015-07-29 12:50:00,157.28,157.28,156.91,156.92,15117.0,145.3535,145.3535,145.0116,145.0208,15117.0
2015-07-29 12:55:00,157.0,157.47,156.74,156.74,7813.0,145.0948,145.5291,144.8545,144.8545,7813.0
2015-07-29 13:00:00,156.74,157.02,156.38,156.52,29849.0,144.8545,145.1132,144.5218,144.6512,29849.0
2015-07-29 13:05:00,156.59,156.67,156.4,156.45,10058.0,144.7158,144.7898,144.5403,144.5865,10058.0
2015-07-29 13:10:00,156.51,156.64,156.4,156.52,20837.0,144.6419,144.7621,144.5403,144.6512,20837.0
2015-07-29 13:15:00,156.68,156.89,156.61,156.62,8809.0,144.799,144.9931,144.7343,144.7436,8809.0
2015-07-29 13:20:00,156.58,156.97,156.55,156.97,2165.0,144.7066,145.067,144.6789,145.067,2165.0
2015-07-29 13:25:00,157.12,157.43,157.12,157.34,10546.0,145.2057,145.4921,145.2057,145.409,10546.0
2015-07-29 13:30:00,157.33,157.36,157.2,157.25,800.0,145.3997,145.4275,145.2796,145.3258,800.0
2015-07-29 13:35:00,157.32,157.33,157.18,157.18,5337.0,145.3905,145.3997,145.2611,145.2611,5337.0
2015-07-29 13:40:00,157.0,157.0,156.43,156.49,4605.0,145.0948,145.0948,144.568,144.6234,4605.0
2015-07-29 13:45:00,156.84,157.1,156.64,156.65,17410.0,144.9469,145.1872,144.7621,144.7713,17410.0
2015-07-29 13:50:00,156.67,157.05,156.67,156.75,3192.0,144.7898,145.141,144.7898,144.8637,3192.0
2015-07-29 13:55:00,156.7,156.73,156.44,156.46,4536.0,144.8175,144.8452,144.5772,144.5957,4536.0
2015-07-29 14:00:00,156.64,157.37,156.05,156.13,13170.0,144.7621,145.4367,144.2168,144.2907,13170.0
2015-07-29 14:05:00,156.05,156.47,155.86,156.23,15757.0,144.2168,144.6049,144.0412,144.3831,15757.0
2015-07-29 14:10:00,156.54,156.95,156.48,156.48,1600.0,144.6696,145.0485,144.6142,144.6142,1600.0
2015-07-29 14:15:00,156.48,157.03,156.48,156.89,18485.0,144.6142,145.1225,144.6142,144.9931,18485.0
2015-07-29 14:20:00,156.83,157.07,156.63,156.67,8329.0,144.9376,145.1594,144.7528,144.7898,8329.0
2015-07-29 14:25:00,156.75,156.97,156.45,156.56,8889.0,144.8637,145.067,144.5865,144.6881,8889.0
2015-07-29 14:30:00,156.48,156.68,156.48,156.68,4897.0,144.6142,144.799,144.6142,144.799,4897.0
2015-07-29 14:35:00,156.78,157.34,156.78,157.28,5750.0,144.8914,145.409,144.8914,145.3535,5750.0
2015-07-29 14:40:00,157.27,157.27,156.98,156.99,6500.0,145.3443,145.3443,145.0763,145.0855,6500.0
2015-07-29 14:45:00,157.03,157.03,156.63,156.89,18863.0,145.1225,145.1225,144.7528,144.9931,18863.0
2015-07-29 14:50:00,156.88,156.96,156.45,156.96,8303.0,144.9839,145.0578,144.5865,145.0578,8303.0
2015-07-29 14:55:00,156.95,157.13,156.75,156.96,10250.0,145.0485,145.2149,144.8637,145.0578,10250.0
2015-07-29 15:00:00,157.0,157.2,156.91,157.11,6100.0,145.0948,145.2796,145.0116,145.1964,6100.0
2015-07-29 15:05:00,157.2,157.2,156.84,156.85,10507.0,145.2796,145.2796,144.9469,144.9561,10507.0
2015-07-29 15:10:00,156.84,157.26,156.84,157.26,9100.0,144.9469,145.335,144.9469,145.335,9100.0
2015-07-29 15:15:00,157.15,157.15,156.86,156.99,6100.0,145.2334,145.2334,144.9654,145.0855,6100.0
2015-07-29 15:20:00,156.97,157.22,156.97,157.16,12700.0,145.067,145.2981,145.067,145.2426,12700.0
2015-07-29 15:25:00,157.28,157.3,157.18,157.28,13000.0,145.3535,145.372,145.2611,145.3535,13000.0
2015-07-29 15:30:00,157.3,157.3,156.91,157.04,9263.0,145.372,145.372,145.0116,145.1317,9263.0
2015-07-29 15:35:00,156.99,157.27,156.93,157.27,16592.0,145.0855,145.3443,145.0301,145.3443,16592.0
2015-07-29 15:40:00,157.21,157.65,157.19,157.48,13856.0,145.2888,145.6955,145.2703,145.5384,13856.0
2015-07-29 15:45:00,157.57,157.9,157.52,157.67,15615.0,145.6215,145.9265,145.5753,145.7139,15615.0
2015-07-29 15:50:00,157.71,157.73,157.5,157.54,11050.0,145.7509,145.7694,145.5568,145.5938,11050.0
2015-07-29 15:55:00,157.55,157.63,157.21,157.33,29679.0,145.603,145.677,145.2888,145.3997,29679.0
2015-07-30 09:30:00,156.63,156.86,156.08,156.08,3634.0,144.7528,144.9654,144.2445,144.2445,3634.0
2015-07-30 09:35:00,156.53,156.63,156.26,156.43,4722.0,144.6604,144.7528,144.4109,144.568,4722.0
2015-07-30 09:40:00,156.58,156.77,156.37,156.67,3285.0,144.7066,144.8822,144.5125,144.7898,3285.0
2015-07-30 09:45:00,156.57,156.76,155.63,155.63,3586.0,144.6974,144.873,143.8286,143.8286,3586.0
2015-07-30 09:50:00,155.51,156.48,155.37,156.12,5031.0,143.7177,144.6142,143.5884,144.2815,5031.0
2015-07-30 09:55:00,156.13,156.13,155.9,155.97,1666.0,144.2907,144.2907,144.0782,144.1429,1666.0
2015-07-30 10:00:00,155.92,156.67,155.92,156.67,1511.0,144.0966,144.7898,144.0966,144.7898,1511.0
2015-07-30 10:05:00,156.48,156.87,156.48,156.69,3262.0,144.6142,144.9746,144.6142,144.8083,3262.0
2015-07-30 10:10:00,156.59,156.86,156.59,156.75,2300.0,144.7158,144.9654,144.7158,144.8637,2300.0
2015-07-30 10:15:00,156.82,157.14,156.82,157.1,15087.0,144.9284,145.2241,144.9284,145.1872,15087.0
2015-07-30 10:20:00,157.16,157.16,156.67,156.67,6900.0,145.2426,145.2426,144.7898,144.7898,6900.0
2015-07-30 10:25:00,156.76,156.85,156.69,156.78,1570.0,144.873,144.9561,144.8083,144.8914,1570.0
2015-07-30 10:30:00,156.82,156.88,156.58,156.58,2390.0,144.9284,144.9839,144.7066,144.7066,2390.0
2015-07-30 10:35:00,156.61,156.63,156.12,156.12,1956.0,144.7343,144.7528,144.2815,144.2815,1956.0
2015-07-30 10:40:00,156.23,156.49,156.23,156.39,3133.0,144.3831,144.6234,144.3831,144.531,3133.0
2015-07-30 10:45:00,156.52,156.64,156.35,156.37,2383.0,144.6512,144.7621,144.494,144.5125,2383.0
2015-07-30 10:50:00,156.27,156.43,156.08,156.43,3445.0,144.4201,144.568,144.2445,144.568,3445.0
2015-07-30 10:55:00,156.45,156.45,155.6,155.6,7036.0,144.5865,144.5865,143.8009,143.8009,7036.0
2015-07-30 11:00:00,155.6,156.0,155.6,155.99,1972.0,143.8009,144.1706,143.8009,144.1613,1972.0
2015-07-30 11:05:00,155.96,156.08,155.94,156.0,1263.0,144.1336,144.2445,144.1151,144.1706,1263.0
2015-07-30 11:10:00,155.84,156.47,155.84,156.47,2100.0,144.0227,144.6049,144.0227,144.6049,2100.0
2015-07-30 11:15:00,156.43,156.43,156.12,156.32,6428.0,144.568,144.568,144.2815,144.4663,6428.0
2015-07-30 11:20:00,156.26,156.52,156.2,156.39,2396.0,144.4109,144.6512,144.3554,144.531,2396.0
2015-07-30 11:25:00,156.52,156.52,156.11,156.17,2095.0,144.6512,144.6512,144.2722,144.3277,2095.0
2015-07-30 11:30:00,156.1,156.54,156.1,156.54,1200.0,144.263,144.6696,144.263,144.6696,1200.0
2015-07-30 11:35:00,156.61,156.61,156.52,156.54,2200.0,144.7343,144.7343,144.6512,144.6696,2200.0
2015-07-30 11:40:00,156.57,156.59,156.36,156.45,2896.0,144.6974,144.7158,144.5033,144.5865,2896.0
2015-07-30 11:45:00,156.45,156.82,156.43,156.43,4690.0,144.5865,144.9284,144.568,144.568,4690.0
2015-07-30 11:50:00,156.41,156.6,156.41,156.44,1136.0,144.5495,144.7251,144.5495,144.5772,1136.0
2015-07-30 11:55:00,156.55,156.61,156.4,156.47,1361.0,144.6789,144.7343,144.5403,144.6049,1361.0
2015-07-30 12:00:00,156.55,157.03,156.55,157.03,1743.0,144.6789,145.1225,144.6789,145.1225,1743.0
2015-07-30 12:05:00,157.04,157.04,156.7,156.84,3337.0,145.1317,145.1317,144.8175,144.9469,3337.0
2015-07-30 12:10:00,156.72,156.77,156.52,156.59,5493.0,144.836,144.8822,144.6512,144.7158,5493.0
2015-07-30 12:15:00,156.54,156.84,156.53,156.83,3120.0,144.6696,144.9469,144.6604,144.9376,3120.0
2015-07-30 12:20:00,156.68,156.68,156.6,156.61,537.0,144.799,144.799,144.7251,144.7343,537.0
2015-07-30 12:25:00,156.6,156.66,156.33,156.33,13266.0,144.7251,144.7805,144.4756,144.4756,13266.0
2015-07-30 12:30:00,156.34,156.69,156.33,156.65,5800.0,144.4848,144.8083,144.4756,144.7713,5800.0
2015-07-30 12:35:00,156.65,156.72,156.5,156.66,3700.0,144.7713,144.836,144.6327,144.7805,3700.0
2015-07-30 12:40:00,156.68,156.9,156.66,156.9,2000.0,144.799,145.0023,144.7805,145.0023,2000.0
2015-07-30 12:45:00,156.83,156.88,156.68,156.81,1800.0,144.9376,144.9839,144.799,144.9192,1800.0
2015-07-30 12:50:00,157.03,157.25,157.03,157.2,1100.0,145.1225,145.3258,145.1225,145.2796,1100.0
2015-07-30 12:55:00,157.07,157.07,157.0,157.01,1450.0,145.1594,145.1594,145.0948,145.104,1450.0
2015-07-30 13:00:00,157.0,157.26,156.98,157.25,2670.0,145.0948,145.335,145.0763,145.3258,2670.0
2015-07-30 13:05:00,157.15,157.28,157.12,157.17,1120.0,145.2334,145.3535,145.2057,145.2519,1120.0
2015-07-30 13:10:00,157.15,157.29,157.01,157.26,2700.0,145.2334,145.3628,145.104,145.335,2700.0
2015-07-30 13:15:00,157.26,157.46,157.23,157.46,2134.0,145.335,145.5199,145.3073,145.5199,2134.0
2015-07-30 13:20:00,157.47,157.52,157.43,157.5,2470.0,145.5291,145.5753,145.4921,145.5568,2470.0
2015-07-30 13:25:00,157.43,157.45,157.0,157.21,13664.0,145.4921,145.5106,145.0948,145.2888,13664.0
2015-07-30 13:30:00,157.17,157.17,157.01,157.01,1358.0,145.2519,145.2519,145.104,145.104,1358.0
2015-07-30 13:35:00,157.04,157.04,156.76,156.76,2500.0,145.1317,145.1317,144.873,144.873,2500.0
2015-07-30 13:40:00,156.75,157.12,156.75,156.84,4527.0,144.8637,145.2057,144.8637,144.9469,4527.0
2015-07-30 13:45:00,156.91,157.05,156.84,156.86,2100.0,145.0116,145.141,144.9469,144.9654,2100.0
2015-07-30 13:50:00,156.95,157.09,156.92,156.94,1700.0,145.0485,145.1779,145.0208,145.0393,1700.0
2015-07-30 13:55:00,156.97,157.01,156.97,157.01,400.0,145.067,145.104,145.067,145.104,400.0
2015-07-30 14:00:00,157.02,157.18,157.02,157.11,3612.0,145.1132,145.2611,145.1132,145.1964,3612.0
2015-07-30 14:05:00,157.12,157.16,157.09,157.16,700.0,145.2057,145.2426,145.1779,145.2426,700.0
2015-07-30 14:10:00,157.18,157.27,157.17,157.19,1696.0,145.2611,145.3443,145.2519,145.2703,1696.0
2015-07-30 14:15:00,157.18,157.26,157.08,157.17,8400.0,145.2611,145.335,145.1687,145.2519,8400.0
2015-07-30 14:20:00,157.09,157.23,157.09,157.18,950.0,145.1779,145.3073,145.1779,145.2611,950.0
2015-07-30 14:25:00,157.11,157.11,157.09,157.1,300.0,145.1964,145.1964,145.1779,145.1872,300.0
2015-07-30 14:30:00,157.1,157.15,156.55,156.74,5827.0,145.1872,145.2334,144.6789,144.8545,5827.0
2015-07-30 14:35:00,156.56,156.8,156.56,156.74,2125.0,144.6881,144.9099,144.6881,144.8545,2125.0
2015-07-30 14:40:00,156.73,156.94,156.73,156.94,3335.0,144.8452,145.0393,144.8452,145.0393,3335.0
2015-07-30 14:45:00,156.98,157.22,156.88,157.14,3413.0,145.0763,145.2981,144.9839,145.2241,3413.0
2015-07-30 14:50:00,157.13,157.37,157.09,157.25,3841.0,145.2149,145.4367,145.1779,145.3258,3841.0
2015-07-30 14:55:00,157.27,157.27,157.19,157.26,3239.0,145.3443,145.3443,145.2703,145.335,3239.0
2015-07-30 15:00:00,157.26,157.38,157.24,157.38,3020.0,145.335,145.4459,145.3166,145.4459,3020.0
2015-07-30 15:05:00,157.42,157.59,157.35,157.37,4043.0,145.4829,145.64,145.4182,145.4367,4043.0
2015-07-30 15:10:00,157.42,157.43,157.38,157.38,1400.0,145.4829,145.4921,145.4459,145.4459,1400.0
2015-07-30 15:15:00,157.44,157.44,157.29,157.31,4713.0,145.5014,145.5014,145.3628,145.3812,4713.0
2015-07-30 15:20:00,157.27,157.43,156.98,157.0,7050.0,145.3443,145.4921,145.0763,145.0948,7050.0
2015-07-30 15:25:00,156.97,157.27,156.97,157.27,8370.0,145.067,145.3443,145.067,145.3443,8370.0
2015-07-30 15:30:00,157.25,157.27,157.19,157.21,4800.0,145.3258,145.3443,145.2703,145.2888,4800.0
2015-07-30 15:35:00,157.19,157.2,156.9,157.06,7651.0,145.2703,145.2796,145.0023,145.1502,7651.0
2015-07-30 15:40:00,157.07,157.52,157.07,157.41,5121.0,145.1594,145.5753,145.1594,145.4737,5121.0
2015-07-30 15:45:00,157.39,157.59,157.39,157.51,8101.0,145.4552,145.64,145.4552,145.5661,8101.0
2015-07-30 15:50:00,157.52,157.71,157.48,157.69,10310.0,145.5753,145.7509,145.5384,145.7324,10310.0
2015-07-30 15:55:00,157.66,157.66,157.38,157.46,23179.0,145.7047,145.7047,145.4459,145.5199,23179.0
2015-07-31 09:30:00,158.26,158.26,158.03,158.03,1544.0,146.2592,146.2592,146.0466,146.0466,1544.0
2015-07-31 09:35:00,157.91,158.2,157.61,157.92,1431.0,145.9357,146.2038,145.6585,145.945,1431.0
2015-07-31 09:40:00,156.96,156.96,156.96,156.96,100.0,145.0578,145.0578,145.0578,145.0578,100.0
2015-07-31 09:45:00,156.78,157.77,156.68,157.5,2400.0,144.8914,145.8064,144.799,145.5568,2400.0
2015-07-31 09:50:00,157.39,157.51,157.34,157.5,1500.0,145.4552,145.5661,145.409,145.5568,1500.0
2015-07-31 09:55:00,157.62,157.84,157.62,157.84,600.0,145.6677,145.8711,145.6677,145.8711,600.0
2015-07-31 10:00:00,157.84,157.84,157.84,157.84,0.0,145.8711,145.8711,145.8711,145.8711,0.0
2015-07-31 10:05:00,157.76,157.9,157.57,157.81,1353.0,145.7971,145.9265,145.6215,145.8433,1353.0
2015-07-31 10:10:00,157.63,157.99,157.62,157.92,2774.0,145.677,146.0097,145.6677,145.945,2774.0
2015-07-31 10:15:00,157.91,158.07,157.61,157.63,4100.0,145.9357,146.0836,145.6585,145.677,4100.0
2015-07-31 10:20:00,157.66,158.17,157.51,158.17,4150.0,145.7047,146.176,145.5661,146.176,4150.0
2015-07-31 10:25:00,157.95,158.07,157.68,157.76,2700.0,145.9727,146.0836,145.7232,145.7971,2700.0
2015-07-31 10:30:00,157.87,158.12,157.69,158.11,3300.0,145.8988,146.1298,145.7324,146.1206,3300.0
2015-07-31 10:35:00,158.11,158.26,158.01,158.01,5055.0,146.1206,146.2592,146.0282,146.0282,5055.0
2015-07-31 10:40:00,158.17,158.27,157.99,158.27,1401.0,146.176,146.2684,146.0097,146.2684,1401.0
2015-07-31 10:45:00,158.11,158.38,158.02,158.38,2500.0,146.1206,146.3701,146.0374,146.3701,2500.0
2015-07-31 10:50:00,158.36,158.43,158.25,158.4,1626.0,146.3516,146.4163,146.25,146.3886,1626.0
2015-07-31 10:55:00,158.41,158.52,158.41,158.5,1400.0,146.3978,146.4995,146.3978,146.481,1400.0
2015-07-31 11:00:00,158.49,158.64,158.49,158.64,778.0,146.4718,146.6104,146.4718,146.6104,778.0
2015-07-31 11:05:00,158.64,158.78,158.59,158.69,1500.0,146.6104,146.7398,146.5642,146.6566,1500.0
2015-07-31 11:10:00,158.74,158.76,158.58,158.73,1400.0,146.7028,146.7213,146.5549,146.6936,1400.0
2015-07-31 11:15:00,158.72,158.73,158.5,158.52,4500.0,146.6843,146.6936,146.481,146.4995,4500.0
2015-07-31 11:20:00,158.49,158.59,158.11,158.16,3232.0,146.4718,146.5642,146.1206,146.1668,3232.0
2015-07-31 11:25:00,158.15,158.43,158.15,158.24,2800.0,146.1575,146.4163,146.1575,146.2407,2800.0
2015-07-31 11:30:00,158.22,158.48,158.22,158.37,3700.0,146.2222,146.4625,146.2222,146.3609,3700.0
2015-07-31 11:35:00,158.38,158.38,158.22,158.27,4800.0,146.3701,146.3701,146.2222,146.2684,4800.0
2015-07-31 11:40:00,158.19,158.19,158.0,158.01,4800.0,146.1945,146.1945,146.0189,146.0282,4800.0
2015-07-31 11:45:00,158.04,158.04,157.83,157.94,2400.0,146.0559,146.0559,145.8618,145.9635,2400.0
2015-07-31 11:50:00,157.94,157.95,157.72,157.81,2205.0,145.9635,145.9727,145.7602,145.8433,2205.0
2015-07-31 11:55:00,157.78,157.9,157.69,157.79,800.0,145.8156,145.9265,145.7324,145.8248,800.0
2015-07-31 12:00:00,157.68,157.88,157.63,157.72,3700.0,145.7232,145.908,145.677,145.7602,3700.0
2015-07-31 12:05:00,157.83,157.83,157.73,157.74,200.0,145.8618,145.8618,145.7694,145.7786,200.0
2015-07-31 12:10:00,157.75,157.81,157.64,157.64,1400.0,145.7879,145.8433,145.6862,145.6862,1400.0
2015-07-31 12:15:00,157.65,157.75,157.34,157.34,2900.0,145.6955,145.7879,145.409,145.409,2900.0
2015-07-31 12:20:00,157.37,157.45,157.23,157.34,3186.0,145.4367,145.5106,145.3073,145.409,3186.0
2015-07-31 12:25:00,157.49,157.49,157.32,157.39,1100.0,145.5476,145.5476,145.3905,145.4552,1100.0
2015-07-31 12:30:00,157.24,157.37,157.09,157.18,4685.0,145.3166,145.4367,145.1779,145.2611,4685.0
2015-07-31 12:35:00,157.26,157.28,157.11,157.11,5550.0,145.335,145.3535,145.1964,145.1964,5550.0
2015-07-31 12:40:00,157.17,157.25,157.16,157.22,1700.0,145.2519,145.3258,145.2426,145.2981,1700.0
2015-07-31 12:45:00,157.16,157.16,157.1,157.1,400.0,145.2426,145.2426,145.1872,145.1872,400.0
2015-07-31 12:50:00,157.11,157.16,157.09,157.15,600.0,145.1964,145.2426,145.1779,145.2334,600.0
2015-07-31 12:55:00,157.09,157.09,156.82,156.82,2000.0,145.1779,145.1779,144.9284,144.9284,2000.0
2015-07-31 13:00:00,156.81,157.03,156.78,157.0,4484.0,144.9192,145.1225,144.8914,145.0948,4484.0
2015-07-31 13:05:00,157.0,157.0,156.79,156.79,1800.0,145.0948,145.0948,144.9007,144.9007,1800.0
2015-07-31 13:10:00,156.84,156.99,156.68,156.87,5000.0,144.9469,145.0855,144.799,144.9746,5000.0
2015-07-31 13:15:00,156.86,156.94,156.79,156.86,1549.0,144.9654,145.0393,144.9007,144.9654,1549.0
2015-07-31 13:20:00,156.88,156.89,156.73,156.73,2200.0,144.9839,144.9931,144.8452,144.8452,2200.0
2015-07-31 13:25:00,156.73,156.87,156.72,156.72,1560.0,144.8452,144.9746,144.836,144.836,1560.0
2015-07-31 13:30:00,156.69,156.79,156.65,156.69,2005.0,144.8083,144.9007,144.7713,144.8083,2005.0
2015-07-31 13:35:00,156.8,156.82,156.69,156.78,5210.0,144.9099,144.9284,144.8083,144.8914,5210.0
2015-07-31 13:40:00,156.73,156.8,156.73,156.79,2900.0,144.8452,144.9099,144.8452,144.9007,2900.0
2015-07-31 13:45:00,156.77,156.93,156.77,156.85,3500.0,144.8822,145.0301,144.8822,144.9561,3500.0
2015-07-31 13:50:00,156.85,156.85,156.63,156.63,1500.0,144.9561,144.9561,144.7528,144.7528,1500.0
2015-07-31 13:55:00,156.7,156.78,156.62,156.64,1500.0,144.8175,144.8914,144.7436,144.7621,1500.0
2015-07-31 14:00:00,156.65,156.84,156.64,156.7,4200.0,144.7713,144.9469,144.7621,144.8175,4200.0
2015-07-31 14:05:00,156.7,156.94,156.7,156.94,1700.0,144.8175,145.0393,144.8175,145.0393,1700.0
2015-07-31 14:10:00,156.96,157.05,156.83,157.05,3607.0,145.0578,145.141,144.9376,145.141,3607.0
2015-07-31 14:15:00,157.01,157.22,157.01,157.14,2250.0,145.104,145.2981,145.104,145.2241,2250.0
2015-07-31 14:20:00,157.14,157.2,156.87,157.03,3839.0,145.2241,145.2796,144.9746,145.1225,3839.0
2015-07-31 14:25:00,156.95,157.01,156.91,156.91,1000.0,145.0485,145.104,145.0116,145.0116,1000.0
2015-07-31 14:30:00,156.94,157.06,156.91,157.03,2160.0,145.0393,145.1502,145.0116,145.1225,2160.0
2015-07-31 14:35:00,157.0,157.01,156.8,157.0,3100.0,145.0948,145.104,144.9099,145.0948,3100.0
2015-07-31 14:40:00,156.99,157.04,156.86,157.01,2209.0,145.0855,145.1317,144.9654,145.104,2209.0
2015-07-31 14:45:00,157.01,157.06,156.81,156.93,4516.0,145.104,145.1502,144.9192,145.0301,4516.0
2015-07-31 14:50:00,157.0,157.11,157.0,157.11,1346.0,145.0948,145.1964,145.0948,145.1964,1346.0
2015-07-31 14:55:00,157.12,157.12,157.0,157.05,900.0,145.2057,145.2057,145.0948,145.141,900.0
2015-07-31 15:00:00,157.08,157.13,156.97,156.97,5145.0,145.1687,145.2149,145.067,145.067,5145.0
2015-07-31 15:05:00,156.97,157.03,156.8,156.96,4253.0,145.067,145.1225,144.9099,145.0578,4253.0
2015-07-31 15:10:00,156.96,157.02,156.91,156.97,3100.0,145.0578,145.1132,145.0116,145.067,3100.0
2015-07-31 15:15:00,156.97,157.05,156.94,157.02,3500.0,145.067,145.141,145.0393,145.1132,3500.0
2015-07-31 15:20:00,157.05,157.05,156.97,156.98,3000.0,145.141,145.141,145.067,145.0763,3000.0
2015-07-31 15:25:00,156.97,156.98,156.84,156.93,8702.0,145.067,145.0763,144.9469,145.0301,8702.0
2015-07-31 15:30:00,156.96,157.08,156.93,156.96,9000.0,145.0578,145.1687,145.0301,145.0578,9000.0
2015-07-31 15:35:00,157.03,157.07,156.86,156.88,7201.0,145.1225,145.1594,144.9654,144.9839,7201.0
2015-07-31 15:40:00,156.88,156.89,156.45,156.61,22109.0,144.9839,144.9931,144.5865,144.7343,22109.0
2015-07-31 15:45:00,156.58,156.62,156.47,156.52,14881.0,144.7066,144.7436,144.6049,144.6512,14881.0
2015-07-31 15:50:00,156.5,156.67,156.46,156.67,15673.0,144.6327,144.7898,144.5957,144.7898,15673.0
2015-07-31 15:55:00,156.66,156.89,156.55,156.85,32878.0,144.7805,144.9931,144.6789,144.9561,32878.0
2015-08-03 09:30:00,156.63,157.14,155.9,155.9,6029.0,144.7528,145.2241,144.0782,144.0782,6029.0
2015-08-03 09:35:00,156.91,157.11,155.99,156.93,19611.0,145.0116,145.1964,144.1613,145.0301,19611.0
2015-08-03 09:40:00,156.83,157.14,156.83,156.83,5300.0,144.9376,145.2241,144.9376,144.9376,5300.0
2015-08-03 09:45:00,156.93,157.11,156.77,157.04,3800.0,145.0301,145.1964,144.8822,145.1317,3800.0
2015-08-03 09:50:00,157.0,157.51,157.0,157.24,11244.0,145.0948,145.5661,145.0948,145.3166,11244.0
2015-08-03 09:55:00,157.3,158.07,157.29,158.07,5634.0,145.372,146.0836,145.3628,146.0836,5634.0
2015-08-03 10:00:00,158.13,158.61,157.92,158.43,12273.0,146.1391,146.5827,145.945,146.4163,12273.0
2015-08-03 10:05:00,158.44,158.57,158.08,158.08,9810.0,146.4256,146.5457,146.0929,146.0929,9810.0
2015-08-03 10:10:00,158.08,158.24,157.23,157.23,8510.0,146.0929,146.2407,145.3073,145.3073,8510.0
2015-08-03 10:15:00,157.17,157.17,156.83,156.89,2700.0,145.2519,145.2519,144.9376,144.9931,2700.0
2015-08-03 10:20:00,157.0,157.2,156.98,157.16,1125.0,145.0948,145.2796,145.0763,145.2426,1125.0
2015-08-03 10:25:00,156.96,156.96,156.59,156.6,2676.0,145.0578,145.0578,144.7158,144.7251,2676.0
2015-08-03 10:30:00,156.59,156.59,156.16,156.25,7360.0,144.7158,144.7158,144.3185,144.4016,7360.0
2015-08-03 10:35:00,156.31,156.36,156.2,156.34,6700.0,144.4571,144.5033,144.3554,144.4848,6700.0
2015-08-03 10:40:00,156.43,156.75,156.38,156.58,8643.0,144.568,144.8637,144.5218,144.7066,8643.0
2015-08-03 10:45:00,156.48,157.16,156.4,156.85,6500.0,144.6142,145.2426,144.5403,144.9561,6500.0
2015-08-03 10:50:00,157.05,157.16,156.95,157.16,1500.0,145.141,145.2426,145.0485,145.2426,1500.0
2015-08-03 10:55:00,157.16,157.84,157.09,157.63,6500.0,145.2426,145.8711,145.1779,145.677,6500.0
2015-08-03 11:00:00,157.63,157.77,157.39,157.61,2350.0,145.677,145.8064,145.4552,145.6585,2350.0
2015-08-03 11:05:00,157.54,157.54,157.23,157.32,1900.0,145.5938,145.5938,145.3073,145.3905,1900.0
2015-08-03 11:10:00,157.43,157.43,157.24,157.3,1351.0,145.4921,145.4921,145.3166,145.372,1351.0
2015-08-03 11:15:00,157.39,157.57,157.24,157.54,4100.0,145.4552,145.6215,145.3166,145.5938,4100.0
2015-08-03 11:20:00,157.48,157.63,157.44,157.48,3000.0,145.5384,145.677,145.5014,145.5384,3000.0
2015-08-03 11:25:00,157.38,157.5,157.38,157.5,2100.0,145.4459,145.5568,145.4459,145.5568,2100.0
2015-08-03 11:30:00,157.51,157.71,157.51,157.69,2200.0,145.5661,145.7509,145.5661,145.7324,2200.0
2015-08-03 11:35:00,157.68,157.68,157.2,157.31,3250.0,145.7232,145.7232,145.2796,145.3812,3250.0
2015-08-03 11:40:00,157.22,157.32,157.18,157.18,500.0,145.2981,145.3905,145.2611,145.2611,500.0
2015-08-03 11:45:00,157.16,157.28,156.99,157.07,1600.0,145.2426,145.3535,145.0855,145.1594,1600.0
2015-08-03 11:50:00,156.99,157.07,156.64,156.64,7660.0,145.0855,145.1594,144.7621,144.7621,7660.0
2015-08-03 11:55:00,156.5,156.68,156.35,156.41,5058.0,144.6327,144.799,144.494,144.5495,5058.0
2015-08-03 12:00:00,156.54,156.86,156.48,156.81,3401.0,144.6696,144.9654,144.6142,144.9192,3401.0
2015-08-03 12:05:00,156.8,157.04,156.8,156.82,1902.0,144.9099,145.1317,144.9099,144.9284,1902.0
2015-08-03 12:10:00,156.75,156.75,156.75,156.75,300.0,144.8637,144.8637,144.8637,144.8637,300.0
2015-08-03 12:15:00,156.67,156.72,156.44,156.49,3100.0,144.7898,144.836,144.5772,144.6234,3100.0
2015-08-03 12:20:00,156.51,156.51,156.31,156.33,1923.0,144.6419,144.6419,144.4571,144.4756,1923.0
2015-08-03 12:25:00,156.27,156.51,156.25,156.48,2500.0,144.4201,144.6419,144.4016,144.6142,2500.0
2015-08-03 12:30:00,156.4,156.4,155.99,156.1,1500.0,144.5403,144.5403,144.1613,144.263,1500.0
2015-08-03 12:35:00,156.05,156.45,155.94,156.38,4337.0,144.2168,144.5865,144.1151,144.5218,4337.0
2015-08-03 12:40:00,156.35,156.44,156.14,156.29,4322.0,144.494,144.5772,144.3,144.4386,4322.0
2015-08-03 12:45:00,156.23,156.32,156.13,156.21,13157.0,144.3831,144.4663,144.2907,144.3647,13157.0
2015-08-03 12:50:00,156.18,156.47,156.18,156.47,13700.0,144.3369,144.6049,144.3369,144.6049,13700.0
2015-08-03 12:55:00,156.32,156.32,156.0,156.06,8536.0,144.4663,144.4663,144.1706,144.226,8536.0
2015-08-03 13:00:00,156.02,156.02,155.77,156.0,3225.0,144.1891,144.1891,143.958,144.1706,3225.0
2015-08-03 13:05:00,156.0,156.0,155.59,155.71,3800.0,144.1706,144.1706,143.7917,143.9026,3800.0
2015-08-03 13:10:00,155.63,155.64,155.36,155.36,9403.0,143.8286,143.8379,143.5791,143.5791,9403.0
2015-08-03 13:15:00,155.45,155.61,155.24,155.39,5122.0,143.6623,143.8102,143.4682,143.6068,5122.0
2015-08-03 13:20:00,155.28,155.48,155.24,155.25,5000.0,143.5052,143.69,143.4682,143.4775,5000.0
2015-08-03 13:25:00,155.28,155.52,155.2,155.2,2903.0,143.5052,143.727,143.4312,143.4312,2903.0
2015-08-03 13:30:00,155.31,155.47,155.26,155.47,2700.0,143.5329,143.6808,143.4867,143.6808,2700.0
2015-08-03 13:35:00,155.53,155.79,155.47,155.69,4700.0,143.7362,143.9765,143.6808,143.8841,4700.0
2015-08-03 13:40:00,155.82,156.15,155.68,156.15,3598.0,144.0042,144.3092,143.8748,144.3092,3598.0
2015-08-03 13:45:00,156.11,156.11,155.9,155.96,4092.0,144.2722,144.2722,144.0782,144.1336,4092.0
2015-08-03 13:50:00,155.96,156.11,155.81,155.82,2550.0,144.1336,144.2722,143.995,144.0042,2550.0
2015-08-03 13:55:00,155.87,155.96,155.75,155.75,5427.0,144.0504,144.1336,143.9395,143.9395,5427.0
2015-08-03 14:00:00,155.79,155.87,155.74,155.83,2200.0,143.9765,144.0504,143.9303,144.0135,2200.0
2015-08-03 14:05:00,155.87,155.88,155.74,155.74,1100.0,144.0504,144.0597,143.9303,143.9303,1100.0
2015-08-03 14:10:00,155.71,155.83,155.35,155.35,3550.0,143.9026,144.0135,143.5699,143.5699,3550.0
2015-08-03 14:15:00,155.34,155.67,155.21,155.33,5771.0,143.5606,143.8656,143.4405,143.5514,5771.0
2015-08-03 14:20:00,155.33,155.53,155.18,155.2,5172.0,143.5514,143.7362,143.4128,143.4312,5172.0
2015-08-03 14:25:00,155.33,155.33,155.06,155.2,2950.0,143.5514,143.5514,143.3019,143.4312,2950.0
2015-08-03 14:30:00,155.3,155.38,155.07,155.36,4600.0,143.5237,143.5976,143.3111,143.5791,4600.0
2015-08-03 14:35:00,155.39,155.67,155.28,155.67,5400.0,143.6068,143.8656,143.5052,143.8656,5400.0
2015-08-03 14:40:00,155.67,155.9,155.57,155.85,3101.0,143.8656,144.0782,143.7732,144.032,3101.0
2015-08-03 14:45:00,155.9,155.9,155.56,155.57,10384.0,144.0782,144.0782,143.7639,143.7732,10384.0
2015-08-03 14:50:00,155.56,155.56,155.22,155.38,3628.0,143.7639,143.7639,143.4497,143.5976,3628.0
2015-08-03 14:55:00,155.46,155.59,155.32,155.54,11839.0,143.6715,143.7917,143.5421,143.7455,11839.0
2015-08-03 15:00:00,155.66,155.66,155.31,155.49,7311.0,143.8564,143.8564,143.5329,143.6993,7311.0
2015-08-03 15:05:00,155.5,155.66,155.33,155.5,5100.0,143.7085,143.8564,143.5514,143.7085,5100.0
2015-08-03 15:10:00,155.55,155.7,155.33,155.62,7892.0,143.7547,143.8933,143.5514,143.8194,7892.0
2015-08-03 15:15:00,155.66,155.66,155.53,155.54,4135.0,143.8564,143.8564,143.7362,143.7455,4135.0
2015-08-03 15:20:00,155.54,155.75,155.49,155.75,6000.0,143.7455,143.9395,143.6993,143.9395,6000.0
2015-08-03 15:25:00,155.71,155.84,155.69,155.69,9796.0,143.9026,144.0227,143.8841,143.8841,9796.0
2015-08-03 15:30:00,155.62,155.92,155.53,155.61,6762.0,143.8194,144.0966,143.7362,143.8102,6762.0
2015-08-03 15:35:00,155.69,155.96,155.63,155.89,9391.0,143.8841,144.1336,143.8286,144.0689,9391.0
2015-08-03 15:40:00,155.94,156.84,155.92,156.74,19179.0,144.1151,144.9469,144.0966,144.8545,19179.0
2015-08-03 15:45:00,156.68,156.78,156.07,156.12,20313.0,144.799,144.8914,144.2353,144.2815,20313.0
2015-08-03 15:50:00,156.09,156.32,155.93,156.15,17844.0,144.2538,144.4663,144.1059,144.3092,17844.0
2015-08-03 15:55:00,156.17,156.41,156.07,156.34,52442.0,144.3277,144.5495,144.2353,144.4848,52442.0
2015-08-04 09:30:00,153.46,160.08,153.38,159.07,60887.0,141.8232,147.9412,141.7493,147.0078,60887.0
2015-08-04 09:35:00,159.0,159.0,157.07,157.29,8700.0,146.9431,146.9431,145.1594,145.3628,8700.0
2015-08-04 09:40:00,157.11,157.7,155.0,155.39,29010.0,145.1964,145.7417,143.2464,143.6068,29010.0
2015-08-04 09:45:00,155.52,156.0,155.19,155.75,15575.0,143.727,144.1706,143.422,143.9395,15575.0
2015-08-04 09:50:00,155.57,155.59,154.31,154.52,32169.0,143.7732,143.7917,142.6087,142.8028,32169.0
2015-08-04 09:55:00,154.5,155.4,153.55,154.95,42837.0,142.7843,143.6161,141.9064,143.2002,42837.0
2015-08-04 10:00:00,154.52,154.82,153.51,154.29,47053.0,142.8028,143.0801,141.8694,142.5903,47053.0
2015-08-04 10:05:00,154.27,154.27,152.0,154.11,76404.0,142.5718,142.5718,140.4739,142.4239,76404.0
2015-08-04 10:10:00,154.09,155.88,154.01,155.01,17335.0,142.4054,144.0597,142.3315,143.2557,17335.0
2015-08-04 10:15:00,155.0,155.36,154.0,154.94,43360.0,143.2464,143.5791,142.3222,143.191,43360.0
2015-08-04 10:20:00,154.9,156.08,154.63,156.06,35752.0,143.154,144.2445,142.9045,144.226,35752.0
2015-08-04 10:25:00,156.02,156.79,155.96,156.57,20288.0,144.1891,144.9007,144.1336,144.6974,20288.0
2015-08-04 10:30:00,156.78,157.5,156.68,157.08,18309.0,144.8914,145.5568,144.799,145.1687,18309.0
2015-08-04 10:35:00,157.02,157.38,156.75,156.82,15891.0,145.1132,145.4459,144.8637,144.9284,15891.0
2015-08-04 10:40:00,156.81,157.48,156.6,156.87,12650.0,144.9192,145.5384,144.7251,144.9746,12650.0
2015-08-04 10:45:00,157.05,157.18,156.0,156.0,12050.0,145.141,145.2611,144.1706,144.1706,12050.0
2015-08-04 10:50:00,156.0,156.67,155.8,156.44,13105.0,144.1706,144.7898,143.9857,144.5772,13105.0
2015-08-04 10:55:00,156.43,157.04,156.14,156.14,8250.0,144.568,145.1317,144.3,144.3,8250.0
2015-08-04 11:00:00,156.12,156.29,155.98,156.1,3150.0,144.2815,144.4386,144.1521,144.263,3150.0
2015-08-04 11:05:00,156.1,156.46,155.7,156.46,3700.0,144.263,144.5957,143.8933,144.5957,3700.0
2015-08-04 11:10:00,156.25,156.73,156.19,156.71,8925.0,144.4016,144.8452,144.3462,144.8267,8925.0
2015-08-04 11:15:00,156.71,157.47,156.55,157.24,14101.0,144.8267,145.5291,144.6789,145.3166,14101.0
2015-08-04 11:20:00,157.21,157.21,157.0,157.19,4053.0,145.2888,145.2888,145.0948,145.2703,4053.0
2015-08-04 11:25:00,157.24,159.72,157.11,159.72,12565.0,145.3166,147.6085,145.1964,147.6085,12565.0
2015-08-04 11:30:00,159.69,159.69,157.57,158.13,7255.0,147.5808,147.5808,145.6215,146.1391,7255.0
2015-08-04 11:35:00,157.92,158.41,157.65,158.08,20510.0,145.945,146.3978,145.6955,146.0929,20510.0
2015-08-04 11:40:00,158.0,158.15,157.17,157.97,10827.0,146.0189,146.1575,145.2519,145.9912,10827.0
2015-08-04 11:45:00,157.99,158.8,157.81,158.8,14850.0,146.0097,146.7583,145.8433,146.7583,14850.0
2015-08-04 11:50:00,158.98,161.11,158.92,160.62,27700.0,146.9246,148.8931,146.8692,148.4403,27700.0
2015-08-04 11:55:00,160.76,160.87,160.46,160.74,39090.0,148.5696,148.6713,148.2924,148.5512,39090.0
2015-08-04 12:00:00,160.87,160.87,159.53,159.96,20573.0,148.6713,148.6713,147.4329,147.8303,20573.0
2015-08-04 12:05:00,159.87,160.0,159.54,159.65,8900.0,147.7471,147.8673,147.4421,147.5438,8900.0
2015-08-04 12:10:00,159.81,159.89,158.71,158.85,27504.0,147.6917,147.7656,146.6751,146.8045,27504.0
2015-08-04 12:15:00,159.07,159.99,158.88,159.87,11969.0,147.0078,147.858,146.8322,147.7471,11969.0
2015-08-04 12:20:00,159.82,160.1,159.14,159.14,6331.0,147.7009,147.9597,147.0725,147.0725,6331.0
2015-08-04 12:25:00,159.14,159.85,159.02,159.38,10660.0,147.0725,147.7286,146.9616,147.2943,10660.0
2015-08-04 12:30:00,159.55,160.0,159.55,159.61,10400.0,147.4514,147.8673,147.4514,147.5068,10400.0
2015-08-04 12:35:00,159.34,159.5,158.65,159.48,12200.0,147.2573,147.4052,146.6196,147.3867,12200.0
2015-08-04 12:40:00,159.06,160.0,159.03,159.98,4945.0,146.9985,147.8673,146.9708,147.8488,4945.0
2015-08-04 12:45:00,159.98,161.0,159.97,160.98,9800.0,147.8488,148.7914,147.8395,148.773,9800.0
2015-08-04 12:50:00,160.87,160.87,160.06,160.31,4850.0,148.6713,148.6713,147.9227,148.1538,4850.0
2015-08-04 12:55:00,160.41,160.98,160.41,160.83,3350.0,148.2462,148.773,148.2462,148.6343,3350.0
2015-08-04 13:00:00,160.7,161.44,160.62,160.78,15694.0,148.5142,149.1981,148.4403,148.5881,15694.0
2015-08-04 13:05:00,160.88,161.69,160.8,161.63,6483.0,148.6805,149.4291,148.6066,149.3737,6483.0
2015-08-04 13:10:00,161.61,162.74,161.35,162.21,12473.0,149.3552,150.3995,149.1149,149.9097,12473.0
2015-08-04 13:15:00,162.03,163.75,161.95,163.75,14585.0,149.7433,151.3329,149.6694,151.3329,14585.0
2015-08-04 13:20:00,163.75,164.51,163.23,163.73,9178.0,151.3329,152.0353,150.8523,151.3144,9178.0
2015-08-04 13:25:00,163.7,163.73,162.65,163.27,11646.0,151.2867,151.3144,150.3163,150.8893,11646.0
2015-08-04 13:30:00,163.5,164.81,163.48,164.49,28484.0,151.1019,152.3125,151.0834,152.0168,28484.0
2015-08-04 13:35:00,164.48,164.49,162.95,163.37,11300.0,152.0075,152.0168,150.5936,150.9817,11300.0
2015-08-04 13:40:00,163.3,165.0,162.95,164.09,45919.0,150.917,152.4881,150.5936,151.6471,45919.0
2015-08-04 13:45:00,163.99,165.43,163.96,165.06,36685.0,151.5547,152.8855,151.527,152.5436,36685.0
2015-08-04 13:50:00,165.06,165.2,163.69,163.7,25347.0,152.5436,152.673,151.2775,151.2867,25347.0
2015-08-04 13:55:00,163.92,163.92,163.13,163.13,4832.0,151.49,151.49,150.7599,150.7599,4832.0
2015-08-04 14:00:00,163.12,163.45,162.81,163.24,11540.0,150.7507,151.0557,150.4642,150.8616,11540.0
2015-08-04 14:05:00,163.29,163.87,163.27,163.65,11603.0,150.9078,151.4438,150.8893,151.2405,11603.0
2015-08-04 14:10:00,163.65,163.65,163.0,163.05,19433.0,151.2405,151.2405,150.6398,150.686,19433.0
2015-08-04 14:15:00,163.05,163.1,162.54,163.04,23116.0,150.686,150.7322,150.2147,150.6767,23116.0
2015-08-04 14:20:00,163.0,163.19,162.78,162.84,12700.0,150.6398,150.8154,150.4365,150.4919,12700.0
2015-08-04 14:25:00,162.96,164.3,162.84,164.17,12684.0,150.6028,151.8412,150.4919,151.7211,12684.0
2015-08-04 14:30:00,164.22,165.0,164.22,165.0,15823.0,151.7673,152.4881,151.7673,152.4881,15823.0
2015-08-04 14:35:00,164.99,165.0,163.55,164.0,76524.0,152.4789,152.4881,151.1481,151.5639,76524.0
2015-08-04 14:40:00,163.99,164.25,163.59,163.88,9511.0,151.5547,151.795,151.185,151.453,9511.0
2015-08-04 14:45:00,163.97,164.58,163.97,164.41,18714.0,151.5362,152.1,151.5362,151.9429,18714.0
2015-08-04 14:50:00,164.3,164.6,163.59,163.73,25350.0,151.8412,152.1184,151.185,151.3144,25350.0
2015-08-04 14:55:00,163.74,164.33,163.68,164.0,17288.0,151.3237,151.8689,151.2682,151.5639,17288.0
2015-08-04 15:00:00,163.83,164.39,163.83,164.12,15276.0,151.4068,151.9244,151.4068,151.6748,15276.0
2015-08-04 15:05:00,164.12,164.3,163.96,163.97,21776.0,151.6748,151.8412,151.527,151.5362,21776.0
2015-08-04 15:10:00,163.98,164.26,163.9,164.16,22750.0,151.5455,151.8042,151.4715,151.7118,22750.0
2015-08-04 15:15:00,164.28,164.37,164.0,164.0,27379.0,151.8227,151.9059,151.5639,151.5639,27379.0
2015-08-04 15:20:00,164.04,164.27,163.69,163.88,19405.0,151.6009,151.8135,151.2775,151.453,19405.0
2015-08-04 15:25:00,163.93,164.25,163.86,164.11,29761.0,151.4993,151.795,151.4346,151.6656,29761.0
2015-08-04 15:30:00,164.16,164.76,164.09,164.76,22736.0,151.7118,152.2663,151.6471,152.2663,22736.0
2015-08-04 15:35:00,164.93,165.4,164.48,164.58,79329.0,152.4234,152.8578,152.0075,152.1,79329.0
2015-08-04 15:40:00,164.62,165.33,164.38,164.9,36359.0,152.1369,152.7931,151.9151,152.3957,36359.0
2015-08-04 15:45:00,164.9,165.3,164.9,165.12,39546.0,152.3957,152.7654,152.3957,152.599,39546.0
2015-08-04 15:50:00,165.14,165.18,164.92,165.04,55687.0,152.6175,152.6545,152.4142,152.5251,55687.0
2015-08-04 15:55:00,165.07,165.57,164.99,165.29,110157.0,152.5528,153.0149,152.4789,152.7561,110157.0
2015-08-05 09:30:00,166.72,167.99,165.92,167.99,16197.0,154.0777,155.2514,153.3384,155.2514,16197.0
2015-08-05 09:35:00,167.99,168.37,167.55,167.89,18084.0,155.2514,155.6026,154.8448,155.159,18084.0
2015-08-05 09:40:00,168.34,168.34,167.61,167.78,9514.0,155.5748,155.5748,154.9002,155.0573,9514.0
2015-08-05 09:45:00,167.49,168.09,167.28,167.74,6800.0,154.7893,155.3438,154.5952,155.0203,6800.0
2015-08-05 09:50:00,167.99,167.99,166.64,167.44,16518.0,155.2514,155.2514,154.0038,154.7431,16518.0
2015-08-05 09:55:00,167.54,167.94,166.98,167.22,13037.0,154.8355,155.2052,154.318,154.5398,13037.0
2015-08-05 10:00:00,167.21,167.94,167.19,167.47,13141.0,154.5305,155.2052,154.512,154.7708,13141.0
2015-08-05 10:05:00,167.5,167.67,167.14,167.16,5100.0,154.7985,154.9557,154.4658,154.4843,5100.0
2015-08-05 10:10:00,167.08,167.99,167.01,167.35,9346.0,154.4104,155.2514,154.3457,154.6599,9346.0
2015-08-05 10:15:00,167.49,168.0,167.17,168.0,4050.0,154.7893,155.2606,154.4936,155.2606,4050.0
2015-08-05 10:20:00,167.97,168.35,167.82,167.82,26831.0,155.2329,155.5841,155.0943,155.0943,26831.0
2015-08-05 10:25:00,167.9,167.98,167.46,167.59,7677.0,155.1682,155.2421,154.7616,154.8817,7677.0
2015-08-05 10:30:00,167.62,168.1,167.62,167.8,13422.0,154.9094,155.353,154.9094,155.0758,13422.0
2015-08-05 10:35:00,167.76,168.11,167.65,167.65,11552.0,155.0388,155.3623,154.9372,154.9372,11552.0
2015-08-05 10:40:00,167.68,167.85,167.48,167.48,16362.0,154.9649,155.122,154.7801,154.7801,16362.0
2015-08-05 10:45:00,167.21,167.54,167.12,167.18,11000.0,154.5305,154.8355,154.4474,154.5028,11000.0
2015-08-05 10:50:00,167.23,167.47,167.22,167.38,6171.0,154.549,154.7708,154.5398,154.6876,6171.0
2015-08-05 10:55:00,167.45,167.46,166.99,167.15,13814.0,154.7523,154.7616,154.3272,154.4751,13814.0
2015-08-05 11:00:00,167.25,167.53,166.73,166.73,17326.0,154.5675,154.8263,154.0869,154.0869,17326.0
2015-08-05 11:05:00,166.68,167.0,166.6,166.85,5186.0,154.0407,154.3365,153.9668,154.1978,5186.0
2015-08-05 11:10:00,166.97,167.38,166.86,167.26,7150.0,154.3087,154.6876,154.2071,154.5767,7150.0
2015-08-05 11:15:00,167.27,167.34,167.05,167.15,17114.0,154.586,154.6507,154.3827,154.4751,17114.0
2015-08-05 11:20:00,167.2,167.57,167.18,167.52,3200.0,154.5213,154.8632,154.5028,154.817,3200.0
2015-08-05 11:25:00,167.54,167.96,167.54,167.9,3800.0,154.8355,155.2237,154.8355,155.1682,3800.0
2015-08-05 11:30:00,167.91,168.37,167.89,168.37,19344.0,155.1775,155.6026,155.159,155.6026,19344.0
2015-08-05 11:35:00,168.37,168.52,168.31,168.43,5505.0,155.6026,155.7412,155.5471,155.658,5505.0
2015-08-05 11:40:00,168.43,168.87,168.43,168.79,11235.0,155.658,156.0647,155.658,155.9907,11235.0
2015-08-05 11:45:00,168.71,169.07,168.71,169.01,11860.0,155.9168,156.2495,155.9168,156.194,11860.0
2015-08-05 11:50:00,169.04,169.59,168.89,169.31,19107.0,156.2218,156.7301,156.0831,156.4713,19107.0
2015-08-05 11:55:00,169.29,170.76,169.11,170.01,79227.0,156.4528,157.8113,156.2865,157.1182,79227.0
2015-08-05 12:00:00,169.83,170.41,169.55,169.63,29904.0,156.9519,157.4879,156.6931,156.767,29904.0
2015-08-05 12:05:00,169.49,169.82,169.06,169.2,9208.0,156.6376,156.9426,156.2402,156.3696,9208.0
2015-08-05 12:10:00,169.13,169.69,169.13,169.43,4332.0,156.3049,156.8225,156.3049,156.5822,4332.0
2015-08-05 12:15:00,169.14,169.67,169.14,169.67,4100.0,156.3142,156.804,156.3142,156.804,4100.0
2015-08-05 12:20:00,169.62,169.88,169.19,169.2,10485.0,156.7578,156.9981,156.3604,156.3696,10485.0
2015-08-05 12:25:00,169.13,169.82,168.95,169.81,11222.0,156.3049,156.9426,156.1386,156.9334,11222.0
2015-08-05 12:30:00,169.8,169.89,169.63,169.73,13320.0,156.9241,157.0073,156.767,156.8594,13320.0
2015-08-05 12:35:00,169.82,170.7,169.82,170.56,23550.0,156.9426,157.7559,156.9426,157.6265,23550.0
2015-08-05 12:40:00,170.56,170.64,170.28,170.52,18762.0,157.6265,157.7004,157.3677,157.5895,18762.0
2015-08-05 12:45:00,170.5,170.57,170.14,170.38,23126.0,157.5711,157.6357,157.2384,157.4602,23126.0
2015-08-05 12:50:00,170.36,170.41,169.68,169.68,34145.0,157.4417,157.4879,156.8132,156.8132,34145.0
2015-08-05 12:55:00,169.77,170.23,169.77,170.13,10395.0,156.8964,157.3215,156.8964,157.2291,10395.0
2015-08-05 13:00:00,170.05,170.2,169.68,169.68,17313.0,157.1552,157.2938,156.8132,156.8132,17313.0
2015-08-05 13:05:00,169.71,169.82,169.11,169.21,6173.0,156.841,156.9426,156.2865,156.3789,6173.0
2015-08-05 13:10:00,169.08,169.71,169.0,169.53,5709.0,156.2587,156.841,156.1848,156.6746,5709.0
2015-08-05 13:15:00,169.55,169.56,168.95,169.27,5900.0,156.6931,156.7023,156.1386,156.4343,5900.0
2015-08-05 13:20:00,169.3,169.3,168.8,169.05,7980.0,156.462,156.462,156.0,156.231,7980.0
2015-08-05 13:25:00,169.01,169.16,168.87,169.09,7700.0,156.194,156.3327,156.0647,156.268,7700.0
2015-08-05 13:30:00,169.11,169.17,168.6,168.62,6516.0,156.2865,156.3419,155.8151,155.8336,6516.0
2015-08-05 13:35:00,168.66,169.15,168.59,169.15,8200.0,155.8706,156.3234,155.8059,156.3234,8200.0
2015-08-05 13:40:00,169.06,169.27,169.06,169.27,2900.0,156.2402,156.4343,156.2402,156.4343,2900.0
2015-08-05 13:45:00,169.31,169.8,169.31,169.68,3300.0,156.4713,156.9241,156.4713,156.8132,3300.0
2015-08-05 13:50:00,169.78,169.93,169.64,169.74,19586.0,156.9057,157.0443,156.7763,156.8687,19586.0
2015-08-05 13:55:00,169.73,169.91,169.66,169.78,15897.0,156.8594,157.0258,156.7948,156.9057,15897.0
2015-08-05 14:00:00,169.7,169.97,169.61,169.92,11409.0,156.8317,157.0812,156.7485,157.035,11409.0
2015-08-05 14:05:00,169.9,169.9,169.53,169.57,14729.0,157.0166,157.0166,156.6746,156.7116,14729.0
2015-08-05 14:10:00,169.54,169.96,169.19,169.79,8419.0,156.6839,157.072,156.3604,156.9149,8419.0
2015-08-05 14:15:00,169.79,170.63,169.75,170.57,43319.0,156.9149,157.6912,156.8779,157.6357,43319.0
2015-08-05 14:20:00,170.65,170.91,170.48,170.48,19788.0,157.7097,157.95,157.5526,157.5526,19788.0
2015-08-05 14:25:00,170.43,170.43,170.16,170.2,7450.0,157.5064,157.5064,157.2568,157.2938,7450.0
2015-08-05 14:30:00,170.13,170.48,170.13,170.41,9192.0,157.2291,157.5526,157.2291,157.4879,9192.0
2015-08-05 14:35:00,170.28,170.77,170.24,170.71,21021.0,157.3677,157.8206,157.3308,157.7651,21021.0
2015-08-05 14:40:00,170.66,171.02,170.58,170.81,25517.0,157.7189,158.0516,157.645,157.8575,25517.0
2015-08-05 14:45:00,170.86,172.0,170.79,171.82,17074.0,157.9038,158.9573,157.8391,158.791,17074.0
2015-08-05 14:50:00,171.69,172.11,171.39,171.78,43955.0,158.6708,159.059,158.3936,158.754,43955.0
2015-08-05 14:55:00,171.83,172.15,171.77,171.9,22033.0,158.8002,159.0959,158.7448,158.8649,22033.0
2015-08-05 15:00:00,171.9,172.0,171.58,171.75,30567.0,158.8649,158.9573,158.5692,158.7263,30567.0
2015-08-05 15:05:00,171.61,171.97,171.61,171.94,25929.0,158.5969,158.9296,158.5969,158.9019,25929.0
2015-08-05 15:10:00,171.95,172.6,171.9,171.97,11991.0,158.9111,159.5118,158.8649,158.9296,11991.0
2015-08-05 15:15:00,171.88,172.03,171.55,171.57,40994.0,158.8464,158.985,158.5414,158.5599,40994.0
2015-08-05 15:20:00,171.58,172.23,171.52,172.16,19878.0,158.5692,159.1699,158.5137,159.1052,19878.0
2015-08-05 15:25:00,172.12,172.17,171.37,171.53,46787.0,159.0682,159.1144,158.3751,158.5229,46787.0
2015-08-05 15:30:00,171.45,171.5,171.12,171.47,13069.0,158.449,158.4952,158.144,158.4675,13069.0
2015-08-05 15:35:00,171.47,171.5,170.73,170.73,16515.0,158.4675,158.4952,157.7836,157.7836,16515.0
2015-08-05 15:40:00,170.65,170.77,170.27,170.36,14456.0,157.7097,157.8206,157.3585,157.4417,14456.0
2015-08-05 15:45:00,170.27,170.41,170.1,170.18,27108.0,157.3585,157.4879,157.2014,157.2753,27108.0
2015-08-05 15:50:00,170.24,170.27,169.9,169.95,47641.0,157.3308,157.3585,157.0166,157.0628,47641.0
2015-08-05 15:55:00,169.98,170.36,169.95,170.21,56850.0,157.0905,157.4417,157.0628,157.303,56850.0
2015-08-06 09:30:00,170.15,170.4,169.82,170.4,7600.0,157.2476,157.4786,156.9426,157.4786,7600.0
2015-08-06 09:35:00,169.96,170.57,169.51,170.42,6536.0,157.072,157.6357,156.6561,157.4971,6536.0
2015-08-06 09:40:00,170.61,171.03,170.42,170.7,8960.0,157.6727,158.0609,157.4971,157.7559,8960.0
2015-08-06 09:45:00,170.84,171.74,170.45,171.25,12285.0,157.8853,158.717,157.5248,158.2642,12285.0
2015-08-06 09:50:00,171.38,171.39,171.0,171.04,6813.0,158.3843,158.3936,158.0331,158.0701,6813.0
2015-08-06 09:55:00,171.0,171.63,170.85,171.38,17103.0,158.0331,158.6154,157.8945,158.3843,17103.0
2015-08-06 10:00:00,171.34,171.43,171.01,171.11,13513.0,158.3474,158.4305,158.0424,158.1348,13513.0
2015-08-06 10:05:00,171.13,171.36,171.04,171.33,5659.0,158.1533,158.3658,158.0701,158.3381,5659.0
2015-08-06 10:10:00,171.29,171.66,171.1,171.1,22363.0,158.3011,158.6431,158.1256,158.1256,22363.0
2015-08-06 10:15:00,171.31,171.31,171.01,171.01,7511.0,158.3196,158.3196,158.0424,158.0424,7511.0
2015-08-06 10:20:00,171.01,171.23,170.96,171.09,13539.0,158.0424,158.2457,157.9962,158.1163,13539.0
2015-08-06 10:25:00,171.09,171.13,170.85,170.97,15175.0,158.1163,158.1533,157.8945,158.0054,15175.0
2015-08-06 10:30:00,170.89,170.96,170.37,170.83,18554.0,157.9315,157.9962,157.4509,157.876,18554.0
2015-08-06 10:35:00,170.71,171.3,170.7,170.94,9475.0,157.7651,158.3104,157.7559,157.9777,9475.0
2015-08-06 10:40:00,171.0,171.66,171.0,171.66,7051.0,158.0331,158.6431,158.0331,158.6431,7051.0
2015-08-06 10:45:00,171.7,171.96,171.38,171.91,9311.0,158.6801,158.9203,158.3843,158.8741,9311.0
2015-08-06 10:50:00,171.86,171.93,171.75,171.85,12800.0,158.8279,158.8926,158.7263,158.8187,12800.0
2015-08-06 10:55:00,171.8,171.8,171.14,171.18,34807.0,158.7725,158.7725,158.1625,158.1995,34807.0
2015-08-06 11:00:00,171.17,171.47,171.17,171.47,7154.0,158.1902,158.4675,158.1902,158.4675,7154.0
2015-08-06 11:05:00,171.32,171.39,170.97,170.97,3950.0,158.3289,158.3936,158.0054,158.0054,3950.0
2015-08-06 11:10:00,170.97,171.09,170.92,171.03,9226.0,158.0054,158.1163,157.9592,158.0609,9226.0
2015-08-06 11:15:00,171.05,171.14,170.69,170.75,13700.0,158.0793,158.1625,157.7466,157.8021,13700.0
2015-08-06 11:20:00,170.77,171.36,170.73,171.19,5300.0,157.8206,158.3658,157.7836,158.2087,5300.0
2015-08-06 11:25:00,171.25,171.44,171.25,171.35,16452.0,158.2642,158.4398,158.2642,158.3566,16452.0
2015-08-06 11:30:00,171.55,172.0,171.55,171.76,9886.0,158.5414,158.9573,158.5414,158.7355,9886.0
2015-08-06 11:35:00,171.72,172.08,171.57,171.86,17668.0,158.6985,159.0312,158.5599,158.8279,17668.0
2015-08-06 11:40:00,171.83,171.9,171.39,171.9,3305.0,158.8002,158.8649,158.3936,158.8649,3305.0
2015-08-06 11:45:00,171.86,172.41,171.74,172.32,7125.0,158.8279,159.3362,158.717,159.253,7125.0
2015-08-06 11:50:00,172.3,172.84,172.12,172.56,14929.0,159.2346,159.7336,159.0682,159.4748,14929.0
2015-08-06 11:55:00,172.53,172.62,172.5,172.5,10654.0,159.4471,159.5303,159.4194,159.4194,10654.0
2015-08-06 12:00:00,172.5,172.65,172.5,172.59,15169.0,159.4194,159.558,159.4194,159.5026,15169.0
2015-08-06 12:05:00,172.56,172.56,171.67,171.68,24648.0,159.4748,159.4748,158.6523,158.6616,24648.0
2015-08-06 12:10:00,171.62,171.69,171.24,171.35,8344.0,158.6061,158.6708,158.2549,158.3566,8344.0
2015-08-06 12:15:00,171.31,171.34,170.67,170.67,3475.0,158.3196,158.3474,157.7282,157.7282,3475.0
2015-08-06 12:20:00,170.64,170.65,170.09,170.11,3720.0,157.7004,157.7097,157.1921,157.2106,3720.0
2015-08-06 12:25:00,170.15,170.82,170.14,170.82,3300.0,157.2476,157.8668,157.2384,157.8668,3300.0
2015-08-06 12:30:00,170.95,170.96,170.5,170.64,8016.0,157.9869,157.9962,157.5711,157.7004,8016.0
2015-08-06 12:35:00,170.51,170.79,170.2,170.61,8050.0,157.5803,157.8391,157.2938,157.6727,8050.0
2015-08-06 12:40:00,170.49,170.94,170.35,170.81,3700.0,157.5618,157.9777,157.4324,157.8575,3700.0
2015-08-06 12:45:00,170.8,170.97,170.42,170.74,8381.0,157.8483,158.0054,157.4971,157.7929,8381.0
2015-08-06 12:50:00,170.9,170.9,170.29,170.53,8350.0,157.9407,157.9407,157.377,157.5988,8350.0
2015-08-06 12:55:00,170.55,170.99,170.37,170.82,8048.0,157.6173,158.0239,157.4509,157.8668,8048.0
2015-08-06 13:00:00,170.9,170.97,170.5,170.66,14590.0,157.9407,158.0054,157.5711,157.7189,14590.0
2015-08-06 13:05:00,170.62,170.8,170.58,170.71,2200.0,157.682,157.8483,157.645,157.7651,2200.0
2015-08-06 13:10:00,170.71,170.77,170.32,170.43,5600.0,157.7651,157.8206,157.4047,157.5064,5600.0
2015-08-06 13:15:00,170.34,170.49,170.0,170.14,16474.0,157.4232,157.5618,157.109,157.2384,16474.0
2015-08-06 13:20:00,170.16,170.61,170.04,170.05,9004.0,157.2568,157.6727,157.1459,157.1552,9004.0
2015-08-06 13:25:00,170.12,170.22,169.86,169.93,4924.0,157.2199,157.3123,156.9796,157.0443,4924.0
2015-08-06 13:30:00,169.95,170.09,169.77,169.8,5231.0,157.0628,157.1921,156.8964,156.9241,5231.0
2015-08-06 13:35:00,169.87,169.88,169.32,169.32,7500.0,156.9888,156.9981,156.4805,156.4805,7500.0
2015-08-06 13:40:00,169.43,169.8,169.33,169.5,4832.0,156.5822,156.9241,156.4898,156.6469,4832.0
2015-08-06 13:45:00,169.5,169.55,169.3,169.42,3786.0,156.6469,156.6931,156.462,156.5729,3786.0
2015-08-06 13:50:00,169.57,169.6,168.89,168.89,6909.0,156.7116,156.7393,156.0831,156.0831,6909.0
2015-08-06 13:55:00,168.97,169.07,168.46,168.91,5018.0,156.1571,156.2495,155.6857,156.1016,5018.0
2015-08-06 14:00:00,169.0,169.0,168.3,168.3,3800.0,156.1848,156.1848,155.5379,155.5379,3800.0
2015-08-06 14:05:00,168.33,168.42,167.9,168.29,7685.0,155.5656,155.6488,155.1682,155.5286,7685.0
2015-08-06 14:10:00,168.28,168.28,167.55,167.84,7928.0,155.5194,155.5194,154.8448,155.1128,7928.0
2015-08-06 14:15:00,167.91,168.11,167.45,167.47,7500.0,155.1775,155.3623,154.7523,154.7708,7500.0
2015-08-06 14:20:00,167.48,168.01,167.22,168.0,10053.0,154.7801,155.2699,154.5398,155.2606,10053.0
2015-08-06 14:25:00,167.93,168.02,167.33,167.94,8910.0,155.1959,155.2791,154.6414,155.2052,8910.0
2015-08-06 14:30:00,167.99,168.16,167.59,167.98,6169.0,155.2514,155.4085,154.8817,155.2421,6169.0
2015-08-06 14:35:00,167.87,168.2,167.66,168.03,6100.0,155.1405,155.4455,154.9464,155.2884,6100.0
2015-08-06 14:40:00,168.08,168.17,167.73,167.73,5600.0,155.3346,155.4177,155.0111,155.0111,5600.0
2015-08-06 14:45:00,167.82,168.33,167.74,168.33,7000.0,155.0943,155.5656,155.0203,155.5656,7000.0
2015-08-06 14:50:00,168.27,168.49,168.17,168.36,5150.0,155.5102,155.7135,155.4177,155.5933,5150.0
2015-08-06 14:55:00,168.37,168.37,167.47,167.8,13000.0,155.6026,155.6026,154.7708,155.0758,13000.0
2015-08-06 15:00:00,167.95,167.96,167.54,167.92,5010.0,155.2144,155.2237,154.8355,155.1867,5010.0
2015-08-06 15:05:00,167.83,167.94,167.58,167.7,10376.0,155.1035,155.2052,154.8725,154.9834,10376.0
2015-08-06 15:10:00,167.74,168.17,167.52,167.69,9906.0,155.0203,155.4177,154.817,154.9741,9906.0
2015-08-06 15:15:00,167.72,167.99,167.59,167.77,11610.0,155.0019,155.2514,154.8817,155.0481,11610.0
2015-08-06 15:20:00,167.72,167.89,167.23,167.52,7250.0,155.0019,155.159,154.549,154.817,7250.0
2015-08-06 15:25:00,167.53,167.66,167.12,167.27,9922.0,154.8263,154.9464,154.4474,154.586,9922.0
2015-08-06 15:30:00,167.34,167.41,167.16,167.34,6900.0,154.6507,154.7154,154.4843,154.6507,6900.0
2015-08-06 15:35:00,167.42,167.8,167.09,167.7,15329.0,154.7246,155.0758,154.4196,154.9834,15329.0
2015-08-06 15:40:00,167.69,167.78,167.49,167.67,12643.0,154.9741,155.0573,154.7893,154.9557,12643.0
2015-08-06 15:45:00,167.67,167.82,167.6,167.72,8755.0,154.9557,155.0943,154.891,155.0019,8755.0
2015-08-06 15:50:00,167.73,168.06,167.72,168.05,11487.0,155.0111,155.3161,155.0019,155.3068,11487.0
2015-08-06 15:55:00,168.05,168.14,167.63,167.76,27592.0,155.3068,155.39,154.9187,155.0388,27592.0
2015-08-07 09:30:00,168.21,168.21,166.85,166.85,3448.0,155.4547,155.4547,154.1978,154.1978,3448.0
2015-08-07 09:35:00,167.63,167.63,166.38,166.71,4000.0,154.9187,154.9187,153.7635,154.0684,4000.0
2015-08-07 09:40:00,166.72,168.6,166.72,168.6,1925.0,154.0777,155.8151,154.0777,155.8151,1925.0
2015-08-07 09:45:00,168.28,168.44,167.68,167.68,6309.0,155.5194,155.6673,154.9649,154.9649,6309.0
2015-08-07 09:50:00,167.67,167.67,167.03,167.04,3542.0,154.9557,154.9557,154.3642,154.3734,3542.0
2015-08-07 09:55:00,167.18,168.19,167.05,168.11,17504.0,154.5028,155.4362,154.3827,155.3623,17504.0
2015-08-07 10:00:00,168.3,168.6,168.16,168.19,3255.0,155.5379,155.8151,155.4085,155.4362,3255.0
2015-08-07 10:05:00,168.26,168.51,168.24,168.51,1805.0,155.5009,155.732,155.4824,155.732,1805.0
2015-08-07 10:10:00,168.64,169.15,168.44,169.15,2900.0,155.8521,156.3234,155.6673,156.3234,2900.0
2015-08-07 10:15:00,169.2,169.2,168.78,168.87,7750.0,156.3696,156.3696,155.9815,156.0647,7750.0
2015-08-07 10:20:00,168.9,169.06,168.23,168.23,6800.0,156.0924,156.2402,155.4732,155.4732,6800.0
2015-08-07 10:25:00,168.03,168.05,167.52,167.53,11671.0,155.2884,155.3068,154.817,154.8263,11671.0
2015-08-07 10:30:00,167.55,167.79,167.41,167.79,1600.0,154.8448,155.0666,154.7154,155.0666,1600.0
2015-08-07 10:35:00,167.89,168.22,167.86,168.22,2000.0,155.159,155.4639,155.1312,155.4639,2000.0
2015-08-07 10:40:00,168.19,168.22,167.79,168.1,4758.0,155.4362,155.4639,155.0666,155.353,4758.0
2015-08-07 10:45:00,168.15,168.23,167.88,168.23,2900.0,155.3993,155.4732,155.1497,155.4732,2900.0
2015-08-07 10:50:00,168.45,168.62,167.99,168.04,7000.0,155.6765,155.8336,155.2514,155.2976,7000.0
2015-08-07 10:55:00,168.12,168.52,168.12,168.34,3200.0,155.3715,155.7412,155.3715,155.5748,3200.0
2015-08-07 11:00:00,168.35,168.51,168.24,168.25,800.0,155.5841,155.732,155.4824,155.4917,800.0
2015-08-07 11:05:00,168.06,168.07,167.53,167.54,2489.0,155.3161,155.3253,154.8263,154.8355,2489.0
2015-08-07 11:10:00,167.46,167.59,167.38,167.54,2000.0,154.7616,154.8817,154.6876,154.8355,2000.0
2015-08-07 11:15:00,167.31,167.52,166.69,166.69,3000.0,154.623,154.817,154.05,154.05,3000.0
2015-08-07 11:20:00,166.75,166.93,166.51,166.51,9098.0,154.1054,154.2718,153.8836,153.8836,9098.0
2015-08-07 11:25:00,166.5,166.97,166.45,166.86,3641.0,153.8744,154.3087,153.8282,154.2071,3641.0
2015-08-07 11:30:00,166.83,166.9,166.66,166.7,4350.0,154.1793,154.244,154.0222,154.0592,4350.0
2015-08-07 11:35:00,166.69,166.69,166.37,166.49,2600.0,154.05,154.05,153.7542,153.8651,2600.0
2015-08-07 11:40:00,166.41,166.61,166.32,166.39,8058.0,153.7912,153.976,153.708,153.7727,8058.0
2015-08-07 11:45:00,166.34,166.48,166.2,166.4,3825.0,153.7265,153.8559,153.5971,153.782,3825.0
2015-08-07 11:50:00,166.39,166.52,166.19,166.19,1700.0,153.7727,153.8929,153.5879,153.5879,1700.0
2015-08-07 11:55:00,166.06,166.25,166.02,166.23,3282.0,153.4677,153.6433,153.4308,153.6248,3282.0
2015-08-07 12:00:00,166.34,166.45,166.02,166.31,2993.0,153.7265,153.8282,153.4308,153.6988,2993.0
2015-08-07 12:05:00,166.25,166.67,166.25,166.59,2725.0,153.6433,154.0315,153.6433,153.9575,2725.0
2015-08-07 12:10:00,166.56,166.58,166.27,166.27,1273.0,153.9298,153.9483,153.6618,153.6618,1273.0
2015-08-07 12:15:00,166.2,166.54,166.2,166.53,1100.0,153.5971,153.9113,153.5971,153.9021,1100.0
2015-08-07 12:20:00,166.43,166.51,166.26,166.5,1800.0,153.8097,153.8836,153.6526,153.8744,1800.0
2015-08-07 12:25:00,166.51,166.53,166.1,166.14,4350.0,153.8836,153.9021,153.5047,153.5417,4350.0
2015-08-07 12:30:00,166.03,166.15,165.83,166.07,2850.0,153.44,153.5509,153.2552,153.477,2850.0
2015-08-07 12:35:00,166.09,166.09,165.75,165.96,2400.0,153.4955,153.4955,153.1812,153.3753,2400.0
2015-08-07 12:40:00,166.23,166.39,166.09,166.24,2200.0,153.6248,153.7727,153.4955,153.6341,2200.0
2015-08-07 12:45:00,166.33,166.33,165.91,166.12,1825.0,153.7173,153.7173,153.3291,153.5232,1825.0
2015-08-07 12:50:00,166.14,166.49,166.14,166.43,1645.0,153.5417,153.8651,153.5417,153.8097,1645.0
2015-08-07 12:55:00,166.43,166.5,166.24,166.41,2873.0,153.8097,153.8744,153.6341,153.7912,2873.0
2015-08-07 13:00:00,166.41,166.51,166.28,166.28,2500.0,153.7912,153.8836,153.6711,153.6711,2500.0
2015-08-07 13:05:00,166.29,166.49,166.2,166.27,3249.0,153.6803,153.8651,153.5971,153.6618,3249.0
2015-08-07 13:10:00,166.21,166.29,166.14,166.28,1500.0,153.6064,153.6803,153.5417,153.6711,1500.0
2015-08-07 13:15:00,166.09,166.44,166.04,166.44,2303.0,153.4955,153.8189,153.4493,153.8189,2303.0
2015-08-07 13:20:00,166.46,166.57,166.45,166.57,2800.0,153.8374,153.9391,153.8282,153.9391,2800.0
2015-08-07 13:25:00,166.53,166.56,166.31,166.5,5115.0,153.9021,153.9298,153.6988,153.8744,5115.0
2015-08-07 13:30:00,166.57,166.58,166.27,166.4,2225.0,153.9391,153.9483,153.6618,153.782,2225.0
2015-08-07 13:35:00,166.47,166.48,166.38,166.41,1214.0,153.8466,153.8559,153.7635,153.7912,1214.0
2015-08-07 13:40:00,166.47,166.48,166.31,166.31,2025.0,153.8466,153.8559,153.6988,153.6988,2025.0
2015-08-07 13:45:00,166.33,166.45,166.09,166.16,3600.0,153.7173,153.8282,153.4955,153.5602,3600.0
2015-08-07 13:50:00,166.16,166.25,166.0,166.0,1009.0,153.5602,153.6433,153.4123,153.4123,1009.0
2015-08-07 13:55:00,166.19,166.19,166.19,166.19,100.0,153.5879,153.5879,153.5879,153.5879,100.0
2015-08-07 14:00:00,166.11,166.33,166.09,166.2,4799.0,153.5139,153.7173,153.4955,153.5971,4799.0
2015-08-07 14:05:00,166.16,166.37,166.09,166.29,3317.0,153.5602,153.7542,153.4955,153.6803,3317.0
2015-08-07 14:10:00,166.39,166.48,166.29,166.29,1833.0,153.7727,153.8559,153.6803,153.6803,1833.0
2015-08-07 14:15:00,166.45,166.47,166.28,166.35,2607.0,153.8282,153.8466,153.6711,153.7357,2607.0
2015-08-07 14:20:00,166.37,166.48,166.25,166.46,7328.0,153.7542,153.8559,153.6433,153.8374,7328.0
2015-08-07 14:25:00,166.55,166.85,166.55,166.6,1865.0,153.9206,154.1978,153.9206,153.9668,1865.0
2015-08-07 14:30:00,166.52,166.72,166.52,166.69,2653.0,153.8929,154.0777,153.8929,154.05,2653.0
2015-08-07 14:35:00,166.65,166.79,166.43,166.43,3408.0,154.013,154.1424,153.8097,153.8097,3408.0
2015-08-07 14:40:00,166.4,166.48,166.26,166.36,1900.0,153.782,153.8559,153.6526,153.745,1900.0
2015-08-07 14:45:00,166.42,166.5,166.25,166.27,2355.0,153.8004,153.8744,153.6433,153.6618,2355.0
2015-08-07 14:50:00,166.54,166.88,166.54,166.79,2096.0,153.9113,154.2256,153.9113,154.1424,2096.0
2015-08-07 14:55:00,166.62,166.81,166.58,166.79,2200.0,153.9853,154.1609,153.9483,154.1424,2200.0
2015-08-07 15:00:00,166.95,166.95,166.67,166.8,3793.0,154.2902,154.2902,154.0315,154.1516,3793.0
2015-08-07 15:05:00,166.7,166.7,166.13,166.16,8200.0,154.0592,154.0592,153.5324,153.5602,8200.0
2015-08-07 15:10:00,166.12,166.16,165.98,166.07,3000.0,153.5232,153.5602,153.3938,153.477,3000.0
2015-08-07 15:15:00,166.07,166.33,165.97,166.33,5459.0,153.477,153.7173,153.3846,153.7173,5459.0
2015-08-07 15:20:00,166.25,166.57,166.16,166.57,18882.0,153.6433,153.9391,153.5602,153.9391,18882.0
2015-08-07 15:25:00,166.46,166.68,166.35,166.62,4814.0,153.8374,154.0407,153.7357,153.9853,4814.0
2015-08-07 15:30:00,166.72,166.87,166.62,166.69,4000.0,154.0777,154.2163,153.9853,154.05,4000.0
2015-08-07 15:35:00,166.86,167.2,166.77,167.17,12550.0,154.2071,154.5213,154.1239,154.4936,12550.0
2015-08-07 15:40:00,167.17,167.53,167.15,167.48,21305.0,154.4936,154.8263,154.4751,154.7801,21305.0
2015-08-07 15:45:00,167.61,167.9,167.44,167.69,14284.0,154.9002,155.1682,154.7431,154.9741,14284.0
2015-08-07 15:50:00,167.7,167.71,167.38,167.64,11835.0,154.9834,154.9926,154.6876,154.9279,11835.0
2015-08-07 15:55:00,167.61,167.83,167.49,167.58,23610.0,154.9002,155.1035,154.7893,154.8725,23610.0
2015-08-10 09:30:00,169.19,169.92,168.92,168.92,4930.0,156.3604,157.035,156.1109,156.1109,4930.0
2015-08-10 09:35:00,169.19,169.97,169.18,169.6,3870.0,156.3604,157.0812,156.3511,156.7393,3870.0
2015-08-10 09:40:00,169.82,170.25,169.18,170.25,3571.0,156.9426,157.34,156.3511,157.34,3571.0
2015-08-10 09:45:00,170.55,171.02,170.06,170.8,3200.0,157.6173,158.0516,157.1644,157.8483,3200.0
2015-08-10 09:50:00,170.77,170.79,170.01,170.44,6676.0,157.8206,157.8391,157.1182,157.5156,6676.0
2015-08-10 09:55:00,170.56,170.56,170.53,170.53,200.0,157.6265,157.6265,157.5988,157.5988,200.0
2015-08-10 10:00:00,170.27,170.56,170.27,170.38,500.0,157.3585,157.6265,157.3585,157.4602,500.0
2015-08-10 10:05:00,170.36,170.77,170.2,170.63,7497.0,157.4417,157.8206,157.2938,157.6912,7497.0
2015-08-10 10:10:00,170.64,171.4,170.63,171.19,9159.0,157.7004,158.4028,157.6912,158.2087,9159.0
2015-08-10 10:15:00,171.19,171.46,171.0,171.15,9400.0,158.2087,158.4583,158.0331,158.1718,9400.0
2015-08-10 10:20:00,171.15,171.35,171.01,171.1,3301.0,158.1718,158.3566,158.0424,158.1256,3301.0
2015-08-10 10:25:00,171.22,171.83,171.18,171.7,5766.0,158.2365,158.8002,158.1995,158.6801,5766.0
2015-08-10 10:30:00,171.82,171.89,171.47,171.68,8794.0,158.791,158.8557,158.4675,158.6616,8794.0
2015-08-10 10:35:00,171.72,171.79,171.47,171.7,7099.0,158.6985,158.7632,158.4675,158.6801,7099.0
2015-08-10 10:40:00,171.71,171.94,171.58,171.88,4000.0,158.6893,158.9019,158.5692,158.8464,4000.0
2015-08-10 10:45:00,171.91,172.33,171.88,172.21,5415.0,158.8741,159.2623,158.8464,159.1514,5415.0
2015-08-10 10:50:00,172.46,172.5,172.05,172.5,11650.0,159.3824,159.4194,159.0035,159.4194,11650.0
2015-08-10 10:55:00,172.69,172.81,172.44,172.59,8329.0,159.595,159.7059,159.3639,159.5026,8329.0
2015-08-10 11:00:00,172.6,172.83,172.48,172.82,5115.0,159.5118,159.7244,159.4009,159.7151,5115.0
2015-08-10 11:05:00,172.82,173.02,172.59,172.92,8890.0,159.7151,159.9,159.5026,159.8075,8890.0
2015-08-10 11:10:00,172.91,173.03,172.34,172.34,7117.0,159.7983,159.9092,159.2715,159.2715,7117.0
2015-08-10 11:15:00,172.52,172.68,172.14,172.28,5953.0,159.4379,159.5857,159.0867,159.2161,5953.0
2015-08-10 11:20:00,172.22,172.76,172.12,172.76,9750.0,159.1606,159.6597,159.0682,159.6597,9750.0
2015-08-10 11:25:00,172.58,172.75,172.01,172.22,4205.0,159.4933,159.6504,158.9666,159.1606,4205.0
2015-08-10 11:30:00,172.14,172.61,172.08,172.56,2250.0,159.0867,159.5211,159.0312,159.4748,2250.0
2015-08-10 11:35:00,172.76,172.76,172.3,172.3,2500.0,159.6597,159.6597,159.2346,159.2346,2500.0
2015-08-10 11:40:00,172.43,172.52,172.21,172.26,3723.0,159.3547,159.4379,159.1514,159.1976,3723.0
2015-08-10 11:45:00,172.28,172.61,172.28,172.44,3600.0,159.2161,159.5211,159.2161,159.3639,3600.0
2015-08-10 11:50:00,172.45,172.64,172.19,172.19,2900.0,159.3732,159.5488,159.1329,159.1329,2900.0
2015-08-10 11:55:00,172.43,172.43,172.01,172.05,1800.0,159.3547,159.3547,158.9666,159.0035,1800.0
2015-08-10 12:00:00,172.21,172.21,172.06,172.12,1300.0,159.1514,159.1514,159.0128,159.0682,1300.0
2015-08-10 12:05:00,172.12,172.24,172.0,172.09,3034.0,159.0682,159.1791,158.9573,159.0405,3034.0
2015-08-10 12:10:00,172.04,172.1,171.5,171.74,22799.0,158.9943,159.0497,158.4952,158.717,22799.0
2015-08-10 12:15:00,171.84,171.96,171.64,171.9,1900.0,158.8094,158.9203,158.6246,158.8649,1900.0
2015-08-10 12:20:00,172.02,172.1,171.69,171.92,1800.0,158.9758,159.0497,158.6708,158.8834,1800.0
2015-08-10 12:25:00,172.01,172.21,171.92,172.06,2100.0,158.9666,159.1514,158.8834,159.0128,2100.0
2015-08-10 12:30:00,172.06,172.49,172.04,172.33,4100.0,159.0128,159.4102,158.9943,159.2623,4100.0
2015-08-10 12:35:00,172.18,172.29,172.16,172.28,1600.0,159.1237,159.2253,159.1052,159.2161,1600.0
2015-08-10 12:40:00,172.27,172.27,171.96,171.96,2000.0,159.2068,159.2068,158.9203,158.9203,2000.0
2015-08-10 12:45:00,172.0,172.21,172.0,172.2,1500.0,158.9573,159.1514,158.9573,159.1421,1500.0
2015-08-10 12:50:00,172.4,172.4,172.07,172.32,600.0,159.327,159.327,159.022,159.253,600.0
2015-08-10 12:55:00,172.21,172.48,172.2,172.47,1300.0,159.1514,159.4009,159.1421,159.3917,1300.0
2015-08-10 13:00:00,172.48,172.48,172.06,172.21,6737.0,159.4009,159.4009,159.0128,159.1514,6737.0
2015-08-10 13:05:00,172.33,172.52,171.9,171.97,11873.0,159.2623,159.4379,158.8649,158.9296,11873.0
2015-08-10 13:10:00,171.9,172.38,171.82,172.09,2229.0,158.8649,159.3085,158.791,159.0405,2229.0
2015-08-10 13:15:00,172.07,172.07,171.88,171.88,1000.0,159.022,159.022,158.8464,158.8464,1000.0
2015-08-10 13:20:00,171.85,172.16,171.84,172.09,1600.0,158.8187,159.1052,158.8094,159.0405,1600.0
2015-08-10 13:25:00,172.1,172.3,172.09,172.27,1782.0,159.0497,159.2346,159.0405,159.2068,1782.0
2015-08-10 13:30:00,172.17,172.38,172.09,172.21,4117.0,159.1144,159.3085,159.0405,159.1514,4117.0
2015-08-10 13:35:00,172.17,172.17,171.91,171.98,2500.0,159.1144,159.1144,158.8741,158.9388,2500.0
2015-08-10 13:40:00,171.93,172.08,171.84,171.9,2300.0,158.8926,159.0312,158.8094,158.8649,2300.0
2015-08-10 13:45:00,171.98,172.08,171.91,171.91,4199.0,158.9388,159.0312,158.8741,158.8741,4199.0
2015-08-10 13:50:00,171.93,171.93,171.6,171.71,1700.0,158.8926,158.8926,158.5876,158.6893,1700.0
2015-08-10 13:55:00,171.76,171.76,171.36,171.5,9566.0,158.7355,158.7355,158.3658,158.4952,9566.0
2015-08-10 14:00:00,171.5,172.83,171.5,172.62,25360.0,158.4952,159.7244,158.4952,159.5303,25360.0
2015-08-10 14:05:00,172.75,172.75,172.41,172.42,1989.0,159.6504,159.6504,159.3362,159.3455,1989.0
2015-08-10 14:10:00,172.48,172.48,172.14,172.43,2849.0,159.4009,159.4009,159.0867,159.3547,2849.0
2015-08-10 14:15:00,172.43,172.55,172.32,172.53,7700.0,159.3547,159.4656,159.253,159.4471,7700.0
2015-08-10 14:20:00,172.48,172.48,172.13,172.2,2618.0,159.4009,159.4009,159.0775,159.1421,2618.0
2015-08-10 14:25:00,172.11,172.21,171.99,172.02,6036.0,159.059,159.1514,158.9481,158.9758,6036.0
2015-08-10 14:30:00,171.97,172.02,171.69,171.91,3158.0,158.9296,158.9758,158.6708,158.8741,3158.0
2015-08-10 14:35:00,171.92,171.92,171.68,171.68,1390.0,158.8834,158.8834,158.6616,158.6616,1390.0
2015-08-10 14:40:00,171.77,171.86,171.65,171.73,5639.0,158.7448,158.8279,158.6338,158.7078,5639.0
2015-08-10 14:45:00,171.75,171.75,171.56,171.63,5400.0,158.7263,158.7263,158.5507,158.6154,5400.0
2015-08-10 14:50:00,171.68,171.84,171.6,171.84,7169.0,158.6616,158.8094,158.5876,158.8094,7169.0
2015-08-10 14:55:00,171.8,171.83,171.61,171.68,4179.0,158.7725,158.8002,158.5969,158.6616,4179.0
2015-08-10 15:00:00,171.76,171.79,171.61,171.67,2468.0,158.7355,158.7632,158.5969,158.6523,2468.0
2015-08-10 15:05:00,171.77,171.89,171.65,171.72,3556.0,158.7448,158.8557,158.6338,158.6985,3556.0
2015-08-10 15:10:00,171.78,172.17,171.71,172.14,7313.0,158.754,159.1144,158.6893,159.0867,7313.0
2015-08-10 15:15:00,172.07,172.1,171.96,171.96,1577.0,159.022,159.0497,158.9203,158.9203,1577.0
2015-08-10 15:20:00,172.07,172.08,171.84,171.9,6448.0,159.022,159.0312,158.8094,158.8649,6448.0
2015-08-10 15:25:00,171.85,171.93,171.76,171.79,2000.0,158.8187,158.8926,158.7355,158.7632,2000.0
2015-08-10 15:30:00,171.83,172.07,171.76,171.91,6054.0,158.8002,159.022,158.7355,158.8741,6054.0
2015-08-10 15:35:00,171.79,171.92,171.7,171.71,15082.0,158.7632,158.8834,158.6801,158.6893,15082.0
2015-08-10 15:40:00,171.79,172.08,171.74,171.99,14079.0,158.7632,159.0312,158.717,158.9481,14079.0
2015-08-10 15:45:00,171.95,172.03,171.81,171.94,14448.0,158.9111,158.985,158.7817,158.9019,14448.0
2015-08-10 15:50:00,171.94,172.1,171.94,172.04,10311.0,158.9019,159.0497,158.9019,158.9943,10311.0
2015-08-10 15:55:00,172.08,172.08,171.86,172.0,23678.0,159.0312,159.0312,158.8279,158.9573,23678.0
2015-08-11 09:30:00,170.68,171.37,170.06,171.2,7578.0,157.7374,158.3751,157.1644,158.218,7578.0
2015-08-11 09:35:00,171.85,171.85,170.92,171.16,6525.0,158.8187,158.8187,157.9592,158.181,6525.0
2015-08-11 09:40:00,171.72,172.05,171.6,171.94,1017.0,158.6985,159.0035,158.5876,158.9019,1017.0
2015-08-11 09:45:00,172.0,172.23,171.31,171.7,5241.0,158.9573,159.1699,158.3196,158.6801,5241.0
2015-08-11 09:50:00,171.85,172.03,171.0,171.0,4600.0,158.8187,158.985,158.0331,158.0331,4600.0
2015-08-11 09:55:00,171.13,171.53,171.01,171.14,4650.0,158.1533,158.5229,158.0424,158.1625,4650.0
2015-08-11 10:00:00,171.28,171.28,170.47,170.96,3600.0,158.2919,158.2919,157.5433,157.9962,3600.0
2015-08-11 10:05:00,170.96,171.6,170.81,171.6,4200.0,157.9962,158.5876,157.8575,158.5876,4200.0
2015-08-11 10:10:00,171.38,171.38,170.99,171.34,4200.0,158.3843,158.3843,158.0239,158.3474,4200.0
2015-08-11 10:15:00,171.34,171.62,171.21,171.62,6200.0,158.3474,158.6061,158.2272,158.6061,6200.0
2015-08-11 10:20:00,171.76,172.65,171.6,172.65,12623.0,158.7355,159.558,158.5876,159.558,12623.0
2015-08-11 10:25:00,172.65,172.85,172.21,172.55,6705.0,159.558,159.7429,159.1514,159.4656,6705.0
2015-08-11 10:30:00,172.58,172.67,172.09,172.09,13580.0,159.4933,159.5765,159.0405,159.0405,13580.0
2015-08-11 10:35:00,172.19,172.45,172.03,172.14,7323.0,159.1329,159.3732,158.985,159.0867,7323.0
2015-08-11 10:40:00,172.25,172.37,171.89,171.89,12028.0,159.1884,159.2993,158.8557,158.8557,12028.0
2015-08-11 10:45:00,172.17,172.42,172.0,172.0,14400.0,159.1144,159.3455,158.9573,158.9573,14400.0
2015-08-11 10:50:00,171.9,172.03,171.8,172.03,4300.0,158.8649,158.985,158.7725,158.985,4300.0
2015-08-11 10:55:00,172.26,172.36,172.02,172.17,5700.0,159.1976,159.29,158.9758,159.1144,5700.0
2015-08-11 11:00:00,171.94,172.26,171.72,171.72,5600.0,158.9019,159.1976,158.6985,158.6985,5600.0
2015-08-11 11:05:00,171.6,171.69,171.26,171.69,2500.0,158.5876,158.6708,158.2734,158.6708,2500.0
2015-08-11 11:10:00,171.52,171.83,171.49,171.5,7519.0,158.5137,158.8002,158.486,158.4952,7519.0
2015-08-11 11:15:00,171.5,171.53,171.11,171.12,3600.0,158.4952,158.5229,158.1348,158.144,3600.0
2015-08-11 11:20:00,171.1,171.44,170.74,171.33,5035.0,158.1256,158.4398,157.7929,158.3381,5035.0
2015-08-11 11:25:00,171.2,171.33,170.67,170.97,17005.0,158.218,158.3381,157.7282,158.0054,17005.0
2015-08-11 11:30:00,170.95,171.66,170.95,171.36,5900.0,157.9869,158.6431,157.9869,158.3658,5900.0
2015-08-11 11:35:00,171.42,171.94,171.27,171.94,8202.0,158.4213,158.9019,158.2827,158.9019,8202.0
2015-08-11 11:40:00,171.96,172.1,171.8,171.83,2200.0,158.9203,159.0497,158.7725,158.8002,2200.0
2015-08-11 11:45:00,171.55,171.7,170.9,170.92,6100.0,158.5414,158.6801,157.9407,157.9592,6100.0
2015-08-11 11:50:00,171.0,171.13,170.81,170.83,1300.0,158.0331,158.1533,157.8575,157.876,1300.0
2015-08-11 11:55:00,170.83,170.9,170.57,170.62,2678.0,157.876,157.9407,157.6357,157.682,2678.0
2015-08-11 12:00:00,170.64,170.89,170.44,170.89,41200.0,157.7004,157.9315,157.5156,157.9315,41200.0
2015-08-11 12:05:00,170.97,170.97,170.6,170.62,1600.0,158.0054,158.0054,157.6635,157.682,1600.0
2015-08-11 12:10:00,170.85,171.11,170.6,171.11,2373.0,157.8945,158.1348,157.6635,158.1348,2373.0
2015-08-11 12:15:00,170.99,171.04,170.72,171.04,1299.0,158.0239,158.0701,157.7744,158.0701,1299.0
2015-08-11 12:20:00,170.99,170.99,170.84,170.92,1100.0,158.0239,158.0239,157.8853,157.9592,1100.0
2015-08-11 12:25:00,170.72,171.06,170.52,171.06,2248.0,157.7744,158.0886,157.5895,158.0886,2248.0
2015-08-11 12:30:00,171.09,171.57,171.09,171.57,2254.0,158.1163,158.5599,158.1163,158.5599,2254.0
2015-08-11 12:35:00,171.59,171.59,170.95,171.12,2760.0,158.5784,158.5784,157.9869,158.144,2760.0
2015-08-11 12:40:00,171.06,171.06,170.78,170.83,1637.0,158.0886,158.0886,157.8298,157.876,1637.0
2015-08-11 12:45:00,170.62,170.85,170.61,170.84,500.0,157.682,157.8945,157.6727,157.8853,500.0
2015-08-11 12:50:00,170.85,170.95,170.72,170.95,1934.0,157.8945,157.9869,157.7744,157.9869,1934.0
2015-08-11 12:55:00,170.82,170.85,170.55,170.57,1222.0,157.8668,157.8945,157.6173,157.6357,1222.0
2015-08-11 13:00:00,170.76,170.95,170.44,170.66,6453.0,157.8113,157.9869,157.5156,157.7189,6453.0
2015-08-11 13:05:00,170.51,170.68,170.28,170.5,6047.0,157.5803,157.7374,157.3677,157.5711,6047.0
2015-08-11 13:10:00,170.5,170.74,170.48,170.56,8170.0,157.5711,157.7929,157.5526,157.6265,8170.0
2015-08-11 13:15:00,170.65,170.73,170.32,170.64,1286.0,157.7097,157.7836,157.4047,157.7004,1286.0
2015-08-11 13:20:00,170.94,171.26,170.88,171.16,2862.0,157.9777,158.2734,157.9222,158.181,2862.0
2015-08-11 13:25:00,171.27,171.58,171.2,171.58,3235.0,158.2827,158.5692,158.218,158.5692,3235.0
2015-08-11 13:30:00,171.49,171.49,171.1,171.1,1050.0,158.486,158.486,158.1256,158.1256,1050.0
2015-08-11 13:35:00,171.14,171.29,171.0,171.01,6200.0,158.1625,158.3011,158.0331,158.0424,6200.0
2015-08-11 13:40:00,171.0,171.15,170.86,170.86,3300.0,158.0331,158.1718,157.9038,157.9038,3300.0
2015-08-11 13:45:00,170.88,170.96,170.78,170.86,800.0,157.9222,157.9962,157.8298,157.9038,800.0
2015-08-11 13:50:00,171.01,171.1,170.75,170.75,800.0,158.0424,158.1256,157.8021,157.8021,800.0
2015-08-11 13:55:00,170.85,170.85,170.47,170.49,2100.0,157.8945,157.8945,157.5433,157.5618,2100.0
2015-08-11 14:00:00,170.71,170.75,170.41,170.5,2300.0,157.7651,157.8021,157.4879,157.5711,2300.0
2015-08-11 14:05:00,170.55,170.83,170.43,170.79,31480.0,157.6173,157.876,157.5064,157.8391,31480.0
2015-08-11 14:10:00,170.8,170.82,170.33,170.63,14223.0,157.8483,157.8668,157.4139,157.6912,14223.0
2015-08-11 14:15:00,170.67,171.0,170.57,170.79,30258.0,157.7282,158.0331,157.6357,157.8391,30258.0
2015-08-11 14:20:00,170.63,170.67,170.42,170.61,7381.0,157.6912,157.7282,157.4971,157.6727,7381.0
2015-08-11 14:25:00,170.62,170.67,170.6,170.67,2920.0,157.682,157.7282,157.6635,157.7282,2920.0
2015-08-11 14:30:00,170.69,170.79,170.22,170.24,29590.0,157.7466,157.8391,157.3123,157.3308,29590.0
2015-08-11 14:35:00,170.54,170.78,170.38,170.72,2061.0,157.608,157.8298,157.4602,157.7744,2061.0
2015-08-11 14:40:00,170.72,170.78,170.51,170.51,5099.0,157.7744,157.8298,157.5803,157.5803,5099.0
2015-08-11 14:45:00,170.55,170.73,170.55,170.67,2800.0,157.6173,157.7836,157.6173,157.7282,2800.0
2015-08-11 14:50:00,170.59,170.68,170.48,170.66,3732.0,157.6542,157.7374,157.5526,157.7189,3732.0
2015-08-11 14:55:00,170.6,170.85,170.6,170.63,27800.0,157.6635,157.8945,157.6635,157.6912,27800.0
2015-08-11 15:00:00,170.81,170.81,170.45,170.75,6600.0,157.8575,157.8575,157.5248,157.8021,6600.0
2015-08-11 15:05:00,170.75,170.75,170.5,170.53,1700.0,157.8021,157.8021,157.5711,157.5988,1700.0
2015-08-11 15:10:00,170.52,170.85,170.52,170.74,5221.0,157.5895,157.8945,157.5895,157.7929,5221.0
2015-08-11 15:15:00,170.75,170.77,170.48,170.64,3740.0,157.8021,157.8206,157.5526,157.7004,3740.0
2015-08-11 15:20:00,170.7,170.83,170.61,170.62,3400.0,157.7559,157.876,157.6727,157.682,3400.0
2015-08-11 15:25:00,170.75,170.86,170.63,170.78,7829.0,157.8021,157.9038,157.6912,157.8298,7829.0
2015-08-11 15:30:00,170.78,170.84,170.63,170.67,4530.0,157.8298,157.8853,157.6912,157.7282,4530.0
2015-08-11 15:35:00,170.7,170.9,170.66,170.77,10775.0,157.7559,157.9407,157.7189,157.8206,10775.0
2015-08-11 15:40:00,170.75,170.94,170.64,170.76,27370.0,157.8021,157.9777,157.7004,157.8113,27370.0
2015-08-11 15:45:00,170.86,171.02,170.78,170.8,29320.0,157.9038,158.0516,157.8298,157.8483,29320.0
2015-08-11 15:50:00,170.83,171.08,170.8,171.0,16953.0,157.876,158.1071,157.8483,158.0331,16953.0
2015-08-11 15:55:00,170.96,171.03,170.89,170.98,25005.0,157.9962,158.0609,157.9315,158.0147,25005.0
2015-08-12 09:30:00,169.78,172.1,169.2,170.85,5642.0,156.9057,159.0497,156.3696,157.8945,5642.0
2015-08-12 09:35:00,170.71,171.07,170.11,171.07,1523.0,157.7651,158.0978,157.2106,158.0978,1523.0
2015-08-12 09:40:00,170.91,171.22,170.54,171.19,2738.0,157.95,158.2365,157.608,158.2087,2738.0
2015-08-12 09:45:00,171.07,171.53,170.29,170.59,9702.0,158.0978,158.5229,157.377,157.6542,9702.0
2015-08-12 09:50:00,170.68,170.88,170.01,170.88,10480.0,157.7374,157.9222,157.1182,157.9222,10480.0
2015-08-12 09:55:00,171.02,171.02,170.43,170.46,1525.0,158.0516,158.0516,157.5064,157.5341,1525.0
2015-08-12 10:00:00,170.28,170.68,170.16,170.51,3200.0,157.3677,157.7374,157.2568,157.5803,3200.0
2015-08-12 10:05:00,170.67,170.75,169.9,170.03,14017.0,157.7282,157.8021,157.0166,157.1367,14017.0
2015-08-12 10:10:00,169.89,169.89,169.43,169.43,1900.0,157.0073,157.0073,156.5822,156.5822,1900.0
2015-08-12 10:15:00,169.42,169.91,169.37,169.91,2600.0,156.5729,157.0258,156.5267,157.0258,2600.0
2015-08-12 10:20:00,169.84,170.01,169.27,169.41,6370.0,156.9611,157.1182,156.4343,156.5637,6370.0
2015-08-12 10:25:00,169.33,169.82,169.32,169.81,2331.0,156.4898,156.9426,156.4805,156.9334,2331.0
2015-08-12 10:30:00,169.9,170.96,169.79,170.69,8937.0,157.0166,157.9962,156.9149,157.7466,8937.0
2015-08-12 10:35:00,170.67,171.0,170.57,171.0,7064.0,157.7282,158.0331,157.6357,158.0331,7064.0
2015-08-12 10:40:00,170.99,171.2,170.71,171.02,6400.0,158.0239,158.218,157.7651,158.0516,6400.0
2015-08-12 10:45:00,171.0,171.25,170.44,170.57,29850.0,158.0331,158.2642,157.5156,157.6357,29850.0
2015-08-12 10:50:00,170.72,170.72,169.9,169.9,1550.0,157.7744,157.7744,157.0166,157.0166,1550.0
2015-08-12 10:55:00,170.14,170.45,169.84,170.06,16367.0,157.2384,157.5248,156.9611,157.1644,16367.0
2015-08-12 11:00:00,170.11,170.57,170.11,170.57,3429.0,157.2106,157.6357,157.2106,157.6357,3429.0
2015-08-12 11:05:00,170.52,170.64,170.31,170.35,4268.0,157.5895,157.7004,157.3955,157.4324,4268.0
2015-08-12 11:10:00,170.56,170.56,169.83,169.94,4900.0,157.6265,157.6265,156.9519,157.0535,4900.0
2015-08-12 11:15:00,170.0,170.29,169.99,170.25,3890.0,157.109,157.377,157.0997,157.34,3890.0
2015-08-12 11:20:00,170.17,170.23,169.85,169.87,3100.0,157.2661,157.3215,156.9703,156.9888,3100.0
2015-08-12 11:25:00,169.72,170.17,169.71,170.0,4205.0,156.8502,157.2661,156.841,157.109,4205.0
2015-08-12 11:30:00,170.01,170.58,169.79,170.58,2355.0,157.1182,157.645,156.9149,157.645,2355.0
2015-08-12 11:35:00,170.68,170.9,170.43,170.81,7407.0,157.7374,157.9407,157.5064,157.8575,7407.0
2015-08-12 11:40:00,170.99,171.03,170.61,170.71,3000.0,158.0239,158.0609,157.6727,157.7651,3000.0
2015-08-12 11:45:00,170.61,170.9,170.61,170.85,4640.0,157.6727,157.9407,157.6727,157.8945,4640.0
2015-08-12 11:50:00,170.86,170.86,170.18,170.22,3100.0,157.9038,157.9038,157.2753,157.3123,3100.0
2015-08-12 11:55:00,170.31,170.42,170.31,170.36,1300.0,157.3955,157.4971,157.3955,157.4417,1300.0
2015-08-12 12:00:00,170.37,170.37,169.84,169.97,4708.0,157.4509,157.4509,156.9611,157.0812,4708.0
2015-08-12 12:05:00,169.99,170.24,169.91,170.22,3360.0,157.0997,157.3308,157.0258,157.3123,3360.0
2015-08-12 12:10:00,170.28,170.78,170.28,170.78,1500.0,157.3677,157.8298,157.3677,157.8298,1500.0
2015-08-12 12:15:00,170.76,170.97,170.76,170.89,1300.0,157.8113,158.0054,157.8113,157.9315,1300.0
2015-08-12 12:20:00,171.11,171.11,170.87,171.04,5500.0,158.1348,158.1348,157.913,158.0701,5500.0
2015-08-12 12:25:00,171.14,171.4,171.11,171.24,2200.0,158.1625,158.4028,158.1348,158.2549,2200.0
2015-08-12 12:30:00,171.25,171.91,171.25,171.62,10259.0,158.2642,158.8741,158.2642,158.6061,10259.0
2015-08-12 12:35:00,171.61,171.88,171.45,171.58,7120.0,158.5969,158.8464,158.449,158.5692,7120.0
2015-08-12 12:40:00,171.58,171.7,171.35,171.42,10540.0,158.5692,158.6801,158.3566,158.4213,10540.0
2015-08-12 12:45:00,171.5,171.66,171.38,171.52,4315.0,158.4952,158.6431,158.3843,158.5137,4315.0
2015-08-12 12:50:00,171.52,171.8,171.5,171.74,8350.0,158.5137,158.7725,158.4952,158.717,8350.0
2015-08-12 12:55:00,171.8,171.8,171.46,171.53,6780.0,158.7725,158.7725,158.4583,158.5229,6780.0
2015-08-12 13:00:00,171.58,171.66,171.39,171.5,13916.0,158.5692,158.6431,158.3936,158.4952,13916.0
2015-08-12 13:05:00,171.58,171.74,171.31,171.47,7700.0,158.5692,158.717,158.3196,158.4675,7700.0
2015-08-12 13:10:00,171.36,171.5,171.3,171.47,2900.0,158.3658,158.4952,158.3104,158.4675,2900.0
2015-08-12 13:15:00,171.44,171.57,171.29,171.51,7408.0,158.4398,158.5599,158.3011,158.5045,7408.0
2015-08-12 13:20:00,171.56,171.6,171.37,171.54,4800.0,158.5507,158.5876,158.3751,158.5322,4800.0
2015-08-12 13:25:00,171.44,171.62,171.39,171.54,8645.0,158.4398,158.6061,158.3936,158.5322,8645.0
2015-08-12 13:30:00,171.44,171.46,171.29,171.3,2844.0,158.4398,158.4583,158.3011,158.3104,2844.0
2015-08-12 13:35:00,171.38,171.53,171.37,171.47,4200.0,158.3843,158.5229,158.3751,158.4675,4200.0
2015-08-12 13:40:00,171.61,171.82,171.4,171.5,17052.0,158.5969,158.791,158.4028,158.4952,17052.0
2015-08-12 13:45:00,171.78,172.01,171.69,171.75,7100.0,158.754,158.9666,158.6708,158.7263,7100.0
2015-08-12 13:50:00,171.84,172.06,171.68,171.8,10079.0,158.8094,159.0128,158.6616,158.7725,10079.0
2015-08-12 13:55:00,171.86,171.98,171.72,171.76,6406.0,158.8279,158.9388,158.6985,158.7355,6406.0
2015-08-12 14:00:00,171.84,171.93,171.71,171.84,3849.0,158.8094,158.8926,158.6893,158.8094,3849.0
2015-08-12 14:05:00,171.84,171.98,171.68,171.76,7655.0,158.8094,158.9388,158.6616,158.7355,7655.0
2015-08-12 14:10:00,171.77,171.9,171.74,171.84,4400.0,158.7448,158.8649,158.717,158.8094,4400.0
2015-08-12 14:15:00,171.75,171.95,171.7,171.84,4400.0,158.7263,158.9111,158.6801,158.8094,4400.0
2015-08-12 14:20:00,171.84,171.94,171.64,171.75,5201.0,158.8094,158.9019,158.6246,158.7263,5201.0
2015-08-12 14:25:00,171.79,171.79,171.5,171.62,3100.0,158.7632,158.7632,158.4952,158.6061,3100.0
2015-08-12 14:30:00,171.75,171.85,171.7,171.7,6522.0,158.7263,158.8187,158.6801,158.6801,6522.0
2015-08-12 14:35:00,171.75,171.9,171.61,171.75,8698.0,158.7263,158.8649,158.5969,158.7263,8698.0
2015-08-12 14:40:00,171.83,172.08,171.75,172.02,6750.0,158.8002,159.0312,158.7263,158.9758,6750.0
2015-08-12 14:45:00,172.18,172.23,171.86,172.05,6600.0,159.1237,159.1699,158.8279,159.0035,6600.0
2015-08-12 14:50:00,172.1,172.12,171.97,172.0,12500.0,159.0497,159.0682,158.9296,158.9573,12500.0
2015-08-12 14:55:00,172.07,172.1,171.96,172.03,30470.0,159.022,159.0497,158.9203,158.985,30470.0
2015-08-12 15:00:00,172.13,172.5,172.03,172.23,9500.0,159.0775,159.4194,158.985,159.1699,9500.0
2015-08-12 15:05:00,172.23,172.33,172.19,172.24,8779.0,159.1699,159.2623,159.1329,159.1791,8779.0
2015-08-12 15:10:00,172.22,172.34,172.17,172.24,8364.0,159.1606,159.2715,159.1144,159.1791,8364.0
2015-08-12 15:15:00,172.27,172.43,172.17,172.21,36425.0,159.2068,159.3547,159.1144,159.1514,36425.0
2015-08-12 15:20:00,172.25,172.54,172.2,172.54,32159.0,159.1884,159.4564,159.1421,159.4564,32159.0
2015-08-12 15:25:00,172.52,172.76,172.43,172.49,20304.0,159.4379,159.6597,159.3547,159.4102,20304.0
2015-08-12 15:30:00,172.51,172.6,172.4,172.5,24330.0,159.4286,159.5118,159.327,159.4194,24330.0
2015-08-12 15:35:00,172.45,172.53,172.4,172.46,6292.0,159.3732,159.4471,159.327,159.3824,6292.0
2015-08-12 15:40:00,172.5,172.54,172.45,172.49,10047.0,159.4194,159.4564,159.3732,159.4102,10047.0
2015-08-12 15:45:00,172.51,172.56,172.33,172.47,13469.0,159.4286,159.4748,159.2623,159.3917,13469.0
2015-08-12 15:50:00,172.5,172.54,172.35,172.5,9808.0,159.4194,159.4564,159.2808,159.4194,9808.0
2015-08-12 15:55:00,172.5,172.59,172.43,172.55,28616.0,159.4194,159.5026,159.3547,159.4656,28616.0
2015-08-13 09:30:00,172.51,172.84,171.1,171.94,7955.0,159.4286,159.7336,158.1256,158.9019,7955.0
2015-08-13 09:35:00,171.51,171.68,170.89,171.34,4034.0,158.5045,158.6616,157.9315,158.3474,4034.0
2015-08-13 09:40:00,171.25,171.46,170.51,171.12,3018.0,158.2642,158.4583,157.5803,158.144,3018.0
2015-08-13 09:45:00,171.24,171.44,170.92,171.15,1948.0,158.2549,158.4398,157.9592,158.1718,1948.0
2015-08-13 09:50:00,170.97,171.24,170.41,170.92,7107.0,158.0054,158.2549,157.4879,157.9592,7107.0
2015-08-13 09:55:00,170.76,171.14,170.46,170.47,2651.0,157.8113,158.1625,157.5341,157.5433,2651.0
2015-08-13 10:00:00,170.89,171.51,170.68,171.5,3498.0,157.9315,158.5045,157.7374,158.4952,3498.0
2015-08-13 10:05:00,171.16,172.13,171.16,172.11,2100.0,158.181,159.0775,158.181,159.059,2100.0
2015-08-13 10:10:00,172.11,172.34,171.9,172.14,3370.0,159.059,159.2715,158.8649,159.0867,3370.0
2015-08-13 10:15:00,172.05,172.11,172.05,172.11,200.0,159.0035,159.059,159.0035,159.059,200.0
2015-08-13 10:20:00,172.1,172.49,172.09,172.3,1400.0,159.0497,159.4102,159.0405,159.2346,1400.0
2015-08-13 10:25:00,172.49,172.9,172.31,172.53,10149.0,159.4102,159.7891,159.2438,159.4471,10149.0
2015-08-13 10:30:00,172.52,172.72,172.39,172.52,1053.0,159.4379,159.6227,159.3177,159.4379,1053.0
2015-08-13 10:35:00,172.53,172.93,172.53,172.79,1600.0,159.4471,159.8168,159.4471,159.6874,1600.0
2015-08-13 10:40:00,172.92,172.93,172.57,172.57,903.0,159.8075,159.8168,159.4841,159.4841,903.0
2015-08-13 10:45:00,172.55,172.6,172.44,172.6,1300.0,159.4656,159.5118,159.3639,159.5118,1300.0
2015-08-13 10:50:00,172.55,172.84,172.54,172.84,400.0,159.4656,159.7336,159.4564,159.7336,400.0
2015-08-13 10:55:00,172.75,172.75,172.27,172.35,3450.0,159.6504,159.6504,159.2068,159.2808,3450.0
2015-08-13 11:00:00,172.61,172.8,172.44,172.62,2401.0,159.5211,159.6966,159.3639,159.5303,2401.0
2015-08-13 11:05:00,172.58,172.65,172.39,172.53,2104.0,159.4933,159.558,159.3177,159.4471,2104.0
2015-08-13 11:10:00,172.53,172.62,172.51,172.51,1120.0,159.4471,159.5303,159.4286,159.4286,1120.0
2015-08-13 11:15:00,172.66,173.42,172.61,172.88,19596.0,159.5673,160.2696,159.5211,159.7706,19596.0
2015-08-13 11:20:00,172.71,172.71,172.27,172.38,1901.0,159.6135,159.6135,159.2068,159.3085,1901.0
2015-08-13 11:25:00,172.36,172.43,172.14,172.14,6647.0,159.29,159.3547,159.0867,159.0867,6647.0
2015-08-13 11:30:00,172.08,172.17,171.75,172.09,3486.0,159.0312,159.1144,158.7263,159.0405,3486.0
2015-08-13 11:35:00,172.08,172.22,171.73,171.9,2400.0,159.0312,159.1606,158.7078,158.8649,2400.0
2015-08-13 11:40:00,171.89,172.24,171.89,172.23,1700.0,158.8557,159.1791,158.8557,159.1699,1700.0
2015-08-13 11:45:00,172.38,172.55,172.29,172.55,1274.0,159.3085,159.4656,159.2253,159.4656,1274.0
2015-08-13 11:50:00,172.57,172.62,172.43,172.62,3166.0,159.4841,159.5303,159.3547,159.5303,3166.0
2015-08-13 11:55:00,172.53,172.7,172.5,172.66,6200.0,159.4471,159.6042,159.4194,159.5673,6200.0
2015-08-13 12:00:00,172.63,172.84,172.51,172.63,2100.0,159.5395,159.7336,159.4286,159.5395,2100.0
2015-08-13 12:05:00,172.74,172.85,172.49,172.59,6118.0,159.6412,159.7429,159.4102,159.5026,6118.0
2015-08-13 12:10:00,172.59,172.81,172.51,172.81,1000.0,159.5026,159.7059,159.4286,159.7059,1000.0
2015-08-13 12:15:00,172.58,172.74,172.51,172.7,1500.0,159.4933,159.6412,159.4286,159.6042,1500.0
2015-08-13 12:20:00,172.55,172.75,172.51,172.67,6051.0,159.4656,159.6504,159.4286,159.5765,6051.0
2015-08-13 12:25:00,172.66,172.84,172.66,172.75,2200.0,159.5673,159.7336,159.5673,159.6504,2200.0
2015-08-13 12:30:00,172.75,172.86,172.66,172.75,5200.0,159.6504,159.7521,159.5673,159.6504,5200.0
2015-08-13 12:35:00,172.63,172.8,172.47,172.68,3969.0,159.5395,159.6966,159.3917,159.5857,3969.0
2015-08-13 12:40:00,172.57,172.69,172.22,172.51,3230.0,159.4841,159.595,159.1606,159.4286,3230.0
2015-08-13 12:45:00,172.45,172.86,172.43,172.77,948.0,159.3732,159.7521,159.3547,159.6689,948.0
2015-08-13 12:50:00,172.75,172.9,172.69,172.75,2400.0,159.6504,159.7891,159.595,159.6504,2400.0
2015-08-13 12:55:00,172.77,172.78,172.65,172.65,2866.0,159.6689,159.6782,159.558,159.558,2866.0
2015-08-13 13:00:00,172.63,172.78,172.62,172.78,1184.0,159.5395,159.6782,159.5303,159.6782,1184.0
2015-08-13 13:05:00,172.8,172.81,172.67,172.74,7776.0,159.6966,159.7059,159.5765,159.6412,7776.0
2015-08-13 13:10:00,172.65,172.66,172.58,172.58,1200.0,159.558,159.5673,159.4933,159.4933,1200.0
2015-08-13 13:15:00,172.67,172.81,172.58,172.58,1243.0,159.5765,159.7059,159.4933,159.4933,1243.0
2015-08-13 13:20:00,172.73,172.89,172.64,172.82,16363.0,159.632,159.7798,159.5488,159.7151,16363.0
2015-08-13 13:25:00,172.73,172.83,172.69,172.69,700.0,159.632,159.7244,159.595,159.595,700.0
2015-08-13 13:30:00,172.69,172.78,172.69,172.76,700.0,159.595,159.6782,159.595,159.6597,700.0
2015-08-13 13:35:00,172.76,172.87,172.68,172.75,12477.0,159.6597,159.7613,159.5857,159.6504,12477.0
2015-08-13 13:40:00,172.75,172.75,172.64,172.65,3198.0,159.6504,159.6504,159.5488,159.558,3198.0
2015-08-13 13:45:00,172.67,172.8,172.67,172.75,7868.0,159.5765,159.6966,159.5765,159.6504,7868.0
2015-08-13 13:50:00,172.67,172.75,172.61,172.75,3422.0,159.5765,159.6504,159.5211,159.6504,3422.0
2015-08-13 13:55:00,172.77,172.92,172.7,172.87,6538.0,159.6689,159.8075,159.6042,159.7613,6538.0
2015-08-13 14:00:00,172.87,173.09,172.8,172.99,9570.0,159.7613,159.9647,159.6966,159.8722,9570.0
2015-08-13 14:05:00,172.99,173.03,172.96,172.97,2228.0,159.8722,159.9092,159.8445,159.8538,2228.0
2015-08-13 14:10:00,172.97,173.08,172.96,173.01,7990.0,159.8538,159.9554,159.8445,159.8907,7990.0
2015-08-13 14:15:00,173.0,173.02,172.84,173.0,3042.0,159.8815,159.9,159.7336,159.8815,3042.0
2015-08-13 14:20:00,172.98,173.05,172.96,172.96,2898.0,159.863,159.9277,159.8445,159.8445,2898.0
2015-08-13 14:25:00,172.98,173.04,172.95,173.02,3327.0,159.863,159.9184,159.8353,159.9,3327.0
2015-08-13 14:30:00,172.99,173.01,172.91,172.97,5401.0,159.8722,159.8907,159.7983,159.8538,5401.0
2015-08-13 14:35:00,172.99,173.03,172.85,172.94,17134.0,159.8722,159.9092,159.7429,159.826,17134.0
2015-08-13 14:40:00,172.93,173.0,172.9,172.97,1800.0,159.8168,159.8815,159.7891,159.8538,1800.0
2015-08-13 14:45:00,172.94,172.99,172.63,172.99,3332.0,159.826,159.8722,159.5395,159.8722,3332.0
2015-08-13 14:50:00,172.99,173.03,172.93,172.97,6876.0,159.8722,159.9092,159.8168,159.8538,6876.0
2015-08-13 14:55:00,173.0,173.0,172.9,172.9,4286.0,159.8815,159.8815,159.7891,159.7891,4286.0
2015-08-13 15:00:00,172.99,173.0,172.87,172.92,3431.0,159.8722,159.8815,159.7613,159.8075,3431.0
2015-08-13 15:05:00,172.92,172.92,172.47,172.47,5600.0,159.8075,159.8075,159.3917,159.3917,5600.0
2015-08-13 15:10:00,172.46,172.67,172.44,172.57,7607.0,159.3824,159.5765,159.3639,159.4841,7607.0
2015-08-13 15:15:00,172.56,172.67,172.49,172.65,3140.0,159.4748,159.5765,159.4102,159.558,3140.0
2015-08-13 15:20:00,172.65,172.73,172.47,172.47,6000.0,159.558,159.632,159.3917,159.3917,6000.0
2015-08-13 15:25:00,172.46,172.52,172.33,172.46,2100.0,159.3824,159.4379,159.2623,159.3824,2100.0
2015-08-13 15:30:00,172.34,172.4,172.07,172.18,8438.0,159.2715,159.327,159.022,159.1237,8438.0
2015-08-13 15:35:00,172.15,172.15,171.92,171.99,6575.0,159.0959,159.0959,158.8834,158.9481,6575.0
2015-08-13 15:40:00,172.06,172.13,171.78,171.91,6155.0,159.0128,159.0775,158.754,158.8741,6155.0
2015-08-13 15:45:00,171.97,172.15,171.9,172.12,11025.0,158.9296,159.0959,158.8649,159.0682,11025.0
2015-08-13 15:50:00,172.13,172.2,171.97,172.2,10712.0,159.0775,159.1421,158.9296,159.1421,10712.0
2015-08-13 15:55:00,172.18,172.28,172.05,172.1,14138.0,159.1237,159.2161,159.0035,159.0497,14138.0
2015-08-14 09:30:00,172.0,172.5,171.35,171.63,10750.0,158.9573,159.4194,158.3566,158.6154,10750.0
2015-08-14 09:35:00,172.44,172.85,171.75,172.85,2822.0,159.3639,159.7429,158.7263,159.7429,2822.0
2015-08-14 09:40:00,172.61,172.74,171.63,172.36,8914.0,159.5211,159.6412,158.6154,159.29,8914.0
2015-08-14 09:45:00,172.23,172.63,171.97,171.97,1346.0,159.1699,159.5395,158.9296,158.9296,1346.0
2015-08-14 09:50:00,172.3,172.49,172.3,172.47,1420.0,159.2346,159.4102,159.2346,159.3917,1420.0
2015-08-14 09:55:00,173.13,173.31,172.58,172.91,6119.0,160.0016,160.168,159.4933,159.7983,6119.0
2015-08-14 10:00:00,172.83,172.83,172.65,172.65,550.0,159.7244,159.7244,159.558,159.558,550.0
2015-08-14 10:05:00,172.65,172.99,172.5,172.61,7158.0,159.558,159.8722,159.4194,159.5211,7158.0
2015-08-14 10:10:00,172.74,173.13,172.74,173.03,3195.0,159.6412,160.0016,159.6412,159.9092,3195.0
2015-08-14 10:15:00,173.19,173.19,172.97,172.97,1400.0,160.0571,160.0571,159.8538,159.8538,1400.0
2015-08-14 10:20:00,172.98,173.05,172.98,173.05,200.0,159.863,159.9277,159.863,159.9277,200.0
2015-08-14 10:25:00,172.89,173.11,172.89,173.11,900.0,159.7798,159.9831,159.7798,159.9831,900.0
2015-08-14 10:30:00,173.18,173.18,172.84,173.01,7268.0,160.0478,160.0478,159.7336,159.8907,7268.0
2015-08-14 10:35:00,172.96,173.14,172.95,172.97,16674.0,159.8445,160.0109,159.8353,159.8538,16674.0
2015-08-14 10:40:00,172.93,172.95,172.77,172.77,1700.0,159.8168,159.8353,159.6689,159.6689,1700.0
2015-08-14 10:45:00,172.77,172.89,172.68,172.89,1900.0,159.6689,159.7798,159.5857,159.7798,1900.0
2015-08-14 10:50:00,172.84,172.84,172.53,172.72,1700.0,159.7336,159.7336,159.4471,159.6227,1700.0
2015-08-14 10:55:00,172.73,172.83,172.66,172.67,870.0,159.632,159.7244,159.5673,159.5765,870.0
2015-08-14 11:00:00,172.92,173.0,172.75,172.75,1900.0,159.8075,159.8815,159.6504,159.6504,1900.0
2015-08-14 11:05:00,172.73,172.76,172.4,172.4,2000.0,159.632,159.6597,159.327,159.327,2000.0
2015-08-14 11:10:00,172.48,172.62,172.38,172.61,1370.0,159.4009,159.5303,159.3085,159.5211,1370.0
2015-08-14 11:15:00,172.79,172.82,172.79,172.82,200.0,159.6874,159.7151,159.6874,159.7151,200.0
2015-08-14 11:20:00,172.96,172.96,172.95,172.95,200.0,159.8445,159.8445,159.8353,159.8353,200.0
2015-08-14 11:25:00,172.89,172.97,172.7,172.95,3615.0,159.7798,159.8538,159.6042,159.8353,3615.0
2015-08-14 11:30:00,172.73,172.94,172.72,172.94,511.0,159.632,159.826,159.6227,159.826,511.0
2015-08-14 11:35:00,172.95,173.05,172.92,172.96,3293.0,159.8353,159.9277,159.8075,159.8445,3293.0
2015-08-14 11:40:00,172.99,173.39,172.96,172.99,53715.0,159.8722,160.2419,159.8445,159.8722,53715.0
2015-08-14 11:45:00,173.0,173.37,172.97,173.25,14200.0,159.8815,160.2234,159.8538,160.1125,14200.0
2015-08-14 11:50:00,173.28,173.29,173.2,173.22,10670.0,160.1402,160.1495,160.0663,160.0848,10670.0
2015-08-14 11:55:00,173.27,173.35,173.07,173.18,11375.0,160.131,160.2049,159.9462,160.0478,11375.0
2015-08-14 12:00:00,173.22,173.29,173.2,173.23,16666.0,160.0848,160.1495,160.0663,160.094,16666.0
2015-08-14 12:05:00,173.19,173.27,173.19,173.21,4300.0,160.0571,160.131,160.0571,160.0756,4300.0
2015-08-14 12:10:00,173.15,173.2,173.07,173.12,3254.0,160.0201,160.0663,159.9462,159.9924,3254.0
2015-08-14 12:15:00,173.14,173.19,173.07,173.19,1800.0,160.0109,160.0571,159.9462,160.0571,1800.0
2015-08-14 12:20:00,173.18,173.19,173.09,173.11,1800.0,160.0478,160.0571,159.9647,159.9831,1800.0
2015-08-14 12:25:00,173.15,173.18,173.05,173.12,600.0,160.0201,160.0478,159.9277,159.9924,600.0
2015-08-14 12:30:00,173.19,173.23,173.12,173.18,1200.0,160.0571,160.094,159.9924,160.0478,1200.0
2015-08-14 12:35:00,173.21,173.24,173.1,173.24,2304.0,160.0756,160.1033,159.9739,160.1033,2304.0
2015-08-14 12:40:00,173.25,173.25,173.16,173.21,3405.0,160.1125,160.1125,160.0293,160.0756,3405.0
2015-08-14 12:45:00,173.18,173.18,173.05,173.06,1896.0,160.0478,160.0478,159.9277,159.9369,1896.0
2015-08-14 12:50:00,173.09,173.16,173.09,173.16,1100.0,159.9647,160.0293,159.9647,160.0293,1100.0
2015-08-14 12:55:00,173.2,173.33,173.18,173.23,6120.0,160.0663,160.1865,160.0478,160.094,6120.0
2015-08-14 13:00:00,173.21,173.27,173.16,173.27,4400.0,160.0756,160.131,160.0293,160.131,4400.0
2015-08-14 13:05:00,173.27,173.29,173.2,173.22,14927.0,160.131,160.1495,160.0663,160.0848,14927.0
2015-08-14 13:10:00,173.21,173.64,173.15,173.55,20670.0,160.0756,160.4729,160.0201,160.3898,20670.0
2015-08-14 13:15:00,173.6,174.0,173.6,173.92,6168.0,160.436,160.8057,160.436,160.7317,6168.0
2015-08-14 13:20:00,173.95,173.95,173.44,173.58,2600.0,160.7594,160.7594,160.2881,160.4175,2600.0
2015-08-14 13:25:00,173.62,173.69,173.61,173.61,400.0,160.4545,160.5192,160.4452,160.4452,400.0
2015-08-14 13:30:00,173.64,173.91,173.64,173.87,4287.0,160.4729,160.7225,160.4729,160.6855,4287.0
2015-08-14 13:35:00,173.9,173.91,173.68,173.76,3198.0,160.7132,160.7225,160.5099,160.5838,3198.0
2015-08-14 13:40:00,173.86,173.89,173.86,173.89,300.0,160.6763,160.704,160.6763,160.704,300.0
2015-08-14 13:45:00,173.72,173.73,173.27,173.33,2600.0,160.5469,160.5561,160.131,160.1865,2600.0
2015-08-14 13:50:00,173.47,173.48,173.36,173.48,600.0,160.3158,160.3251,160.2142,160.3251,600.0
2015-08-14 13:55:00,173.41,173.66,173.41,173.58,1941.0,160.2604,160.4914,160.2604,160.4175,1941.0
2015-08-14 14:00:00,173.69,173.77,173.63,173.67,1687.0,160.5192,160.5931,160.4637,160.5007,1687.0
2015-08-14 14:05:00,173.66,173.78,173.52,173.78,2400.0,160.4914,160.6023,160.362,160.6023,2400.0
2015-08-14 14:10:00,173.67,173.86,173.67,173.86,300.0,160.5007,160.6763,160.5007,160.6763,300.0
2015-08-14 14:15:00,173.73,174.0,173.44,174.0,13333.0,160.5561,160.8057,160.2881,160.8057,13333.0
2015-08-14 14:20:00,173.94,174.08,173.89,174.0,18748.0,160.7502,160.8796,160.704,160.8057,18748.0
2015-08-14 14:25:00,174.01,174.04,173.91,173.97,37618.0,160.8149,160.8426,160.7225,160.7779,37618.0
2015-08-14 14:30:00,173.95,174.3,173.95,174.3,26771.0,160.7594,161.0829,160.7594,161.0829,26771.0
2015-08-14 14:35:00,174.3,174.32,174.15,174.2,5072.0,161.0829,161.1014,160.9443,160.9905,5072.0
2015-08-14 14:40:00,174.24,174.29,174.17,174.26,3500.0,161.0275,161.0737,160.9628,161.0459,3500.0
2015-08-14 14:45:00,174.19,174.62,174.19,174.51,32334.0,160.9812,161.3786,160.9812,161.277,32334.0
2015-08-14 14:50:00,174.51,174.67,174.42,174.67,22763.0,161.277,161.4248,161.1938,161.4248,22763.0
2015-08-14 14:55:00,174.58,175.08,174.58,174.99,9692.0,161.3417,161.8038,161.3417,161.7206,9692.0
2015-08-14 15:00:00,174.98,175.07,174.89,174.89,6900.0,161.7113,161.7945,161.6282,161.6282,6900.0
2015-08-14 15:05:00,174.89,174.96,174.78,174.8,7200.0,161.6282,161.6929,161.5265,161.545,7200.0
2015-08-14 15:10:00,174.84,174.9,174.77,174.85,3716.0,161.582,161.6374,161.5173,161.5912,3716.0
2015-08-14 15:15:00,174.83,174.84,174.71,174.83,1400.0,161.5727,161.582,161.4618,161.5727,1400.0
2015-08-14 15:20:00,174.8,174.86,174.69,174.78,5250.0,161.545,161.6004,161.4433,161.5265,5250.0
2015-08-14 15:25:00,174.72,174.74,174.4,174.49,5887.0,161.4711,161.4895,161.1753,161.2585,5887.0
2015-08-14 15:30:00,174.51,174.53,174.34,174.39,5571.0,161.277,161.2955,161.1199,161.1661,5571.0
2015-08-14 15:35:00,174.35,174.59,174.2,174.49,5900.0,161.1291,161.3509,160.9905,161.2585,5900.0
2015-08-14 15:40:00,174.39,174.59,174.27,174.58,4559.0,161.1661,161.3509,161.0552,161.3417,4559.0
2015-08-14 15:45:00,174.58,174.89,174.58,174.81,4978.0,161.3417,161.6282,161.3417,161.5542,4978.0
2015-08-14 15:50:00,174.81,175.24,174.74,175.23,36700.0,161.5542,161.9516,161.4895,161.9424,36700.0
2015-08-14 15:55:00,175.18,175.24,175.01,175.07,30018.0,161.8962,161.9516,161.7391,161.7945,30018.0
2015-08-17 09:30:00,175.53,176.04,175.05,175.6,14094.0,162.2196,162.691,161.776,162.2843,14094.0
2015-08-17 09:35:00,175.19,175.5,173.79,175.5,11262.0,161.9054,162.1919,160.6116,162.1919,11262.0
2015-08-17 09:40:00,175.04,175.04,173.22,173.26,11689.0,161.7668,161.7668,160.0848,160.1218,11689.0
2015-08-17 09:45:00,173.25,173.96,173.25,173.54,4320.0,160.1125,160.7687,160.1125,160.3805,4320.0
2015-08-17 09:50:00,173.62,173.97,173.6,173.86,3850.0,160.4545,160.7779,160.436,160.6763,3850.0
2015-08-17 09:55:00,173.95,173.95,173.46,173.46,1000.0,160.7594,160.7594,160.3066,160.3066,1000.0
2015-08-17 10:00:00,173.46,173.82,173.11,173.66,6200.0,160.3066,160.6393,159.9831,160.4914,6200.0
2015-08-17 10:05:00,173.77,174.12,173.61,174.12,1300.0,160.5931,160.9166,160.4452,160.9166,1300.0
2015-08-17 10:10:00,174.12,174.27,173.93,174.27,900.0,160.9166,161.0552,160.741,161.0552,900.0
2015-08-17 10:15:00,174.17,175.23,174.16,175.23,7300.0,160.9628,161.9424,160.9535,161.9424,7300.0
2015-08-17 10:20:00,175.29,175.29,174.78,175.0,5500.0,161.9978,161.9978,161.5265,161.7298,5500.0
2015-08-17 10:25:00,174.8,175.15,174.52,174.84,3764.0,161.545,161.8684,161.2862,161.582,3764.0
2015-08-17 10:30:00,174.84,175.15,174.66,174.66,2300.0,161.582,161.8684,161.4156,161.4156,2300.0
2015-08-17 10:35:00,174.63,174.72,174.39,174.53,3600.0,161.3879,161.4711,161.1661,161.2955,3600.0
2015-08-17 10:40:00,174.53,174.53,174.53,174.53,0.0,161.2955,161.2955,161.2955,161.2955,0.0
2015-08-17 10:45:00,174.76,174.86,174.29,174.29,7017.0,161.508,161.6004,161.0737,161.0737,7017.0
2015-08-17 10:50:00,174.64,174.85,174.37,174.73,7188.0,161.3971,161.5912,161.1476,161.4803,7188.0
2015-08-17 10:55:00,174.86,175.0,174.66,174.94,600.0,161.6004,161.7298,161.4156,161.6744,600.0
2015-08-17 11:00:00,175.0,175.25,174.88,174.89,4000.0,161.7298,161.9609,161.6189,161.6282,4000.0
2015-08-17 11:05:00,174.93,175.03,174.82,175.01,2789.0,161.6651,161.7575,161.5635,161.7391,2789.0
2015-08-17 11:10:00,175.0,175.13,174.97,174.97,2800.0,161.7298,161.85,161.7021,161.7021,2800.0
2015-08-17 11:15:00,174.89,174.89,174.65,174.65,719.0,161.6282,161.6282,161.4064,161.4064,719.0
2015-08-17 11:20:00,174.88,174.89,174.67,174.67,3667.0,161.6189,161.6282,161.4248,161.4248,3667.0
2015-08-17 11:25:00,174.66,174.9,174.56,174.69,1876.0,161.4156,161.6374,161.3232,161.4433,1876.0
2015-08-17 11:30:00,174.53,174.6,174.45,174.59,1500.0,161.2955,161.3602,161.2215,161.3509,1500.0
2015-08-17 11:35:00,174.72,174.92,174.58,174.6,1600.0,161.4711,161.6559,161.3417,161.3602,1600.0
2015-08-17 11:40:00,174.82,174.82,174.39,174.51,2400.0,161.5635,161.5635,161.1661,161.277,2400.0
2015-08-17 11:45:00,174.49,174.78,174.36,174.57,1130.0,161.2585,161.5265,161.1384,161.3324,1130.0
2015-08-17 11:50:00,174.69,174.69,174.11,174.48,5857.0,161.4433,161.4433,160.9073,161.2493,5857.0
2015-08-17 11:55:00,174.32,174.53,174.32,174.32,1625.0,161.1014,161.2955,161.1014,161.1014,1625.0
2015-08-17 12:00:00,174.42,174.55,174.19,174.48,3950.0,161.1938,161.3139,160.9812,161.2493,3950.0
2015-08-17 12:05:00,174.46,174.62,174.46,174.5,1517.0,161.2308,161.3786,161.2308,161.2677,1517.0
2015-08-17 12:10:00,174.49,174.51,174.16,174.44,5341.0,161.2585,161.277,160.9535,161.2123,5341.0
2015-08-17 12:15:00,174.46,174.47,174.09,174.21,3600.0,161.2308,161.24,160.8888,160.9997,3600.0
2015-08-17 12:20:00,174.2,174.57,174.2,174.57,2850.0,160.9905,161.3324,160.9905,161.3324,2850.0
2015-08-17 12:25:00,174.55,174.72,174.39,174.39,7975.0,161.3139,161.4711,161.1661,161.1661,7975.0
2015-08-17 12:30:00,174.4,174.8,174.3,174.67,33653.0,161.1753,161.545,161.0829,161.4248,33653.0
2015-08-17 12:35:00,174.57,174.95,174.56,174.79,29023.0,161.3324,161.6836,161.3232,161.5357,29023.0
2015-08-17 12:40:00,174.86,175.81,174.72,175.06,56411.0,161.6004,162.4784,161.4711,161.7853,56411.0
2015-08-17 12:45:00,175.05,175.49,175.02,175.21,1324.0,161.776,162.1827,161.7483,161.9239,1324.0
2015-08-17 12:50:00,175.25,175.47,175.22,175.3,1200.0,161.9609,162.1642,161.9331,162.0071,1200.0
2015-08-17 12:55:00,175.41,175.47,175.25,175.25,2200.0,162.1087,162.1642,161.9609,161.9609,2200.0
2015-08-17 13:00:00,175.38,175.48,175.24,175.32,1900.0,162.081,162.1734,161.9516,162.0256,1900.0
2015-08-17 13:05:00,175.17,175.18,174.85,174.88,700.0,161.8869,161.8962,161.5912,161.6189,700.0
2015-08-17 13:10:00,174.87,175.14,174.77,175.01,2418.0,161.6097,161.8592,161.5173,161.7391,2418.0
2015-08-17 13:15:00,174.96,175.05,174.76,174.76,1233.0,161.6929,161.776,161.508,161.508,1233.0
2015-08-17 13:20:00,174.73,174.86,174.57,174.75,1400.0,161.4803,161.6004,161.3324,161.4988,1400.0
2015-08-17 13:25:00,174.85,175.39,174.85,175.27,6360.0,161.5912,162.0902,161.5912,161.9793,6360.0
2015-08-17 13:30:00,175.48,175.48,175.03,175.11,1928.0,162.1734,162.1734,161.7575,161.8315,1928.0
2015-08-17 13:35:00,175.26,175.5,175.06,175.42,3900.0,161.9701,162.1919,161.7853,162.118,3900.0
2015-08-17 13:40:00,175.44,175.58,175.24,175.41,2200.0,162.1365,162.2658,161.9516,162.1087,2200.0
2015-08-17 13:45:00,175.42,175.48,175.22,175.4,1700.0,162.118,162.1734,161.9331,162.0995,1700.0
2015-08-17 13:50:00,175.41,175.52,175.38,175.38,900.0,162.1087,162.2104,162.081,162.081,900.0
2015-08-17 13:55:00,175.44,175.6,175.44,175.6,900.0,162.1365,162.2843,162.1365,162.2843,900.0
2015-08-17 14:00:00,175.55,175.6,175.05,175.32,17433.0,162.2381,162.2843,161.776,162.0256,17433.0
2015-08-17 14:05:00,175.33,175.52,175.33,175.41,10333.0,162.0348,162.2104,162.0348,162.1087,10333.0
2015-08-17 14:10:00,175.46,175.73,175.45,175.52,1900.0,162.1549,162.4045,162.1457,162.2104,1900.0
2015-08-17 14:15:00,175.45,175.56,175.45,175.5,3800.0,162.1457,162.2474,162.1457,162.1919,3800.0
2015-08-17 14:20:00,175.57,175.77,175.45,175.64,2334.0,162.2566,162.4414,162.1457,162.3213,2334.0
2015-08-17 14:25:00,175.75,175.75,175.58,175.58,900.0,162.4229,162.4229,162.2658,162.2658,900.0
2015-08-17 14:30:00,175.58,175.58,175.56,175.57,500.0,162.2658,162.2658,162.2474,162.2566,500.0
2015-08-17 14:35:00,175.53,175.6,175.49,175.58,1400.0,162.2196,162.2843,162.1827,162.2658,1400.0
2015-08-17 14:40:00,175.6,175.6,175.39,175.39,1300.0,162.2843,162.2843,162.0902,162.0902,1300.0
2015-08-17 14:45:00,175.49,175.49,174.74,175.05,3800.0,162.1827,162.1827,161.4895,161.776,3800.0
2015-08-17 14:50:00,174.95,175.03,174.91,174.91,2400.0,161.6836,161.7575,161.6466,161.6466,2400.0
2015-08-17 14:55:00,174.91,175.07,174.83,174.83,3469.0,161.6466,161.7945,161.5727,161.5727,3469.0
2015-08-17 15:00:00,174.86,175.07,174.86,174.96,800.0,161.6004,161.7945,161.6004,161.6929,800.0
2015-08-17 15:05:00,175.0,175.05,174.78,174.87,7172.0,161.7298,161.776,161.5265,161.6097,7172.0
2015-08-17 15:10:00,174.95,174.95,174.77,174.77,1900.0,161.6836,161.6836,161.5173,161.5173,1900.0
2015-08-17 15:15:00,174.84,174.96,174.84,174.96,2600.0,161.582,161.6929,161.582,161.6929,2600.0
2015-08-17 15:20:00,174.95,174.95,174.65,174.77,4082.0,161.6836,161.6836,161.4064,161.5173,4082.0
2015-08-17 15:25:00,174.78,174.78,174.65,174.68,5797.0,161.5265,161.5265,161.4064,161.4341,5797.0
2015-08-17 15:30:00,174.75,174.89,174.75,174.83,1400.0,161.4988,161.6282,161.4988,161.5727,1400.0
2015-08-17 15:35:00,174.8,174.91,174.7,174.8,5736.0,161.545,161.6466,161.4526,161.545,5736.0
2015-08-17 15:40:00,174.78,174.96,174.78,174.9,8028.0,161.5265,161.6929,161.5265,161.6374,8028.0
2015-08-17 15:45:00,174.94,175.17,174.87,174.94,5800.0,161.6744,161.8869,161.6097,161.6744,5800.0
2015-08-17 15:50:00,175.09,175.09,174.91,174.94,5508.0,161.813,161.813,161.6466,161.6744,5508.0
2015-08-17 15:55:00,174.94,175.2,174.92,175.12,14383.0,161.6744,161.9147,161.6559,161.8407,14383.0
2015-08-18 09:30:00,174.95,175.87,174.65,174.78,7033.0,161.6836,162.5338,161.4064,161.5265,7033.0
2015-08-18 09:35:00,175.83,175.83,174.29,174.65,1701.0,162.4969,162.4969,161.0737,161.4064,1701.0
2015-08-18 09:40:00,174.32,174.87,173.91,174.81,4373.0,161.1014,161.6097,160.7225,161.5542,4373.0
2015-08-18 09:45:00,174.72,174.8,174.13,174.2,2700.0,161.4711,161.545,160.9258,160.9905,2700.0
2015-08-18 09:50:00,174.54,175.5,174.54,175.27,1800.0,161.3047,162.1919,161.3047,161.9793,1800.0
2015-08-18 09:55:00,175.44,175.62,175.39,175.62,2800.0,162.1365,162.3028,162.0902,162.3028,2800.0
2015-08-18 10:00:00,175.67,175.67,175.14,175.49,2402.0,162.349,162.349,161.8592,162.1827,2402.0
2015-08-18 10:05:00,175.47,175.61,175.45,175.6,1178.0,162.1642,162.2936,162.1457,162.2843,1178.0
2015-08-18 10:10:00,175.6,175.71,175.6,175.71,800.0,162.2843,162.386,162.2843,162.386,800.0
2015-08-18 10:15:00,175.65,175.92,175.65,175.84,1400.0,162.3305,162.5801,162.3305,162.5061,1400.0
2015-08-18 10:20:00,175.94,176.23,175.82,176.23,2828.0,162.5985,162.8666,162.4876,162.8666,2828.0
2015-08-18 10:25:00,176.31,176.43,176.09,176.24,2870.0,162.9405,163.0514,162.7372,162.8758,2870.0
2015-08-18 10:30:00,176.11,176.79,176.01,176.75,8560.0,162.7556,163.3841,162.6632,163.3471,8560.0
2015-08-18 10:35:00,176.99,177.09,176.57,176.8,12478.0,163.5689,163.6613,163.1808,163.3933,12478.0
2015-08-18 10:40:00,176.87,177.14,176.84,177.08,3214.0,163.458,163.7075,163.4303,163.6521,3214.0
2015-08-18 10:45:00,177.12,177.27,176.95,177.08,4641.0,163.6891,163.8277,163.532,163.6521,4641.0
2015-08-18 10:50:00,177.01,177.3,177.01,177.29,3300.0,163.5874,163.8554,163.5874,163.8462,3300.0
2015-08-18 10:55:00,177.35,177.58,177.23,177.57,2450.0,163.9016,164.1142,163.7907,164.1049,2450.0
2015-08-18 11:00:00,177.33,177.59,176.95,177.12,8434.0,163.8831,164.1234,163.532,163.6891,8434.0
2015-08-18 11:05:00,177.13,177.13,176.84,177.08,2816.0,163.6983,163.6983,163.4303,163.6521,2816.0
2015-08-18 11:10:00,177.01,177.01,176.88,176.88,1300.0,163.5874,163.5874,163.4673,163.4673,1300.0
2015-08-18 11:15:00,177.14,177.17,176.77,176.92,2160.0,163.7075,163.7353,163.3656,163.5042,2160.0
2015-08-18 11:20:00,176.84,176.87,176.55,176.65,1600.0,163.4303,163.458,163.1623,163.2547,1600.0
2015-08-18 11:25:00,176.57,176.64,176.43,176.43,802.0,163.1808,163.2455,163.0514,163.0514,802.0
2015-08-18 11:30:00,176.17,176.25,176.1,176.18,2364.0,162.8111,162.885,162.7464,162.8203,2364.0
2015-08-18 11:35:00,176.42,176.42,176.38,176.38,200.0,163.0421,163.0421,163.0052,163.0052,200.0
2015-08-18 11:40:00,176.43,176.53,176.28,176.28,610.0,163.0514,163.1438,162.9128,162.9128,610.0
2015-08-18 11:45:00,176.52,176.52,176.43,176.43,200.0,163.1346,163.1346,163.0514,163.0514,200.0
2015-08-18 11:50:00,176.69,176.71,176.38,176.39,2600.0,163.2917,163.3102,163.0052,163.0144,2600.0
2015-08-18 11:55:00,176.41,176.63,176.39,176.59,1805.0,163.0329,163.2362,163.0144,163.1993,1805.0
2015-08-18 12:00:00,176.43,176.65,176.32,176.45,1710.0,163.0514,163.2547,162.9497,163.0699,1710.0
2015-08-18 12:05:00,176.28,176.33,176.25,176.25,300.0,162.9128,162.959,162.885,162.885,300.0
2015-08-18 12:10:00,176.43,176.43,176.24,176.24,300.0,163.0514,163.0514,162.8758,162.8758,300.0
2015-08-18 12:15:00,176.2,176.21,176.16,176.16,2600.0,162.8388,162.8481,162.8019,162.8019,2600.0
2015-08-18 12:20:00,176.16,176.16,175.93,175.94,600.0,162.8019,162.8019,162.5893,162.5985,600.0
2015-08-18 12:25:00,176.08,176.19,176.07,176.19,800.0,162.7279,162.8296,162.7187,162.8296,800.0
2015-08-18 12:30:00,176.3,176.3,176.03,176.13,800.0,162.9312,162.9312,162.6817,162.7741,800.0
2015-08-18 12:35:00,176.03,176.33,176.03,176.07,700.0,162.6817,162.959,162.6817,162.7187,700.0
2015-08-18 12:40:00,176.2,176.2,176.03,176.03,400.0,162.8388,162.8388,162.6817,162.6817,400.0
2015-08-18 12:45:00,176.31,176.31,175.94,175.96,1683.0,162.9405,162.9405,162.5985,162.617,1683.0
2015-08-18 12:50:00,176.07,176.29,176.07,176.21,500.0,162.7187,162.922,162.7187,162.8481,500.0
2015-08-18 12:55:00,176.21,176.33,176.06,176.06,1500.0,162.8481,162.959,162.7094,162.7094,1500.0
2015-08-18 13:00:00,176.05,176.05,175.52,175.52,2578.0,162.7002,162.7002,162.2104,162.2104,2578.0
2015-08-18 13:05:00,175.76,175.76,175.74,175.74,200.0,162.4322,162.4322,162.4137,162.4137,200.0
2015-08-18 13:10:00,175.74,176.04,175.74,175.91,2900.0,162.4137,162.691,162.4137,162.5708,2900.0
2015-08-18 13:15:00,175.9,176.03,175.79,176.03,2101.0,162.5616,162.6817,162.4599,162.6817,2101.0
2015-08-18 13:20:00,176.04,176.04,175.8,176.03,2132.0,162.691,162.691,162.4692,162.6817,2132.0
2015-08-18 13:25:00,176.01,176.49,176.01,176.49,5445.0,162.6632,163.1068,162.6632,163.1068,5445.0
2015-08-18 13:30:00,176.31,176.57,176.3,176.57,2800.0,162.9405,163.1808,162.9312,163.1808,2800.0
2015-08-18 13:35:00,176.6,176.75,176.51,176.74,1515.0,163.2085,163.3471,163.1253,163.3379,1515.0
2015-08-18 13:40:00,176.62,176.78,176.61,176.61,7060.0,163.227,163.3748,163.2177,163.2177,7060.0
2015-08-18 13:45:00,176.39,176.4,176.27,176.33,1294.0,163.0144,163.0237,162.9035,162.959,1294.0
2015-08-18 13:50:00,176.11,176.53,176.11,176.51,1200.0,162.7556,163.1438,162.7556,163.1253,1200.0
2015-08-18 13:55:00,176.52,176.62,176.26,176.34,10137.0,163.1346,163.227,162.8943,162.9682,10137.0
2015-08-18 14:00:00,176.3,176.3,176.07,176.08,2664.0,162.9312,162.9312,162.7187,162.7279,2664.0
2015-08-18 14:05:00,176.2,176.3,176.13,176.21,3700.0,162.8388,162.9312,162.7741,162.8481,3700.0
2015-08-18 14:10:00,176.21,176.28,176.08,176.26,13711.0,162.8481,162.9128,162.7279,162.8943,13711.0
2015-08-18 14:15:00,176.2,176.51,176.2,176.51,1398.0,162.8388,163.1253,162.8388,163.1253,1398.0
2015-08-18 14:20:00,176.5,176.54,176.4,176.47,3941.0,163.1161,163.153,163.0237,163.0884,3941.0
2015-08-18 14:25:00,176.53,176.54,176.38,176.43,12050.0,163.1438,163.153,163.0052,163.0514,12050.0
2015-08-18 14:30:00,176.48,176.7,176.48,176.63,1300.0,163.0976,163.3009,163.0976,163.2362,1300.0
2015-08-18 14:35:00,176.58,176.72,176.48,176.54,6490.0,163.19,163.3194,163.0976,163.153,6490.0
2015-08-18 14:40:00,176.52,176.69,176.33,176.36,18180.0,163.1346,163.2917,162.959,162.9867,18180.0
2015-08-18 14:45:00,176.35,176.45,176.3,176.3,4700.0,162.9775,163.0699,162.9312,162.9312,4700.0
2015-08-18 14:50:00,176.33,176.35,176.12,176.26,3000.0,162.959,162.9775,162.7649,162.8943,3000.0
2015-08-18 14:55:00,176.24,176.27,176.0,176.0,14669.0,162.8758,162.9035,162.654,162.654,14669.0
2015-08-18 15:00:00,176.0,176.13,175.92,176.03,12783.0,162.654,162.7741,162.5801,162.6817,12783.0
2015-08-18 15:05:00,175.96,176.03,175.91,176.0,12797.0,162.617,162.6817,162.5708,162.654,12797.0
2015-08-18 15:10:00,175.95,176.11,175.93,176.07,5200.0,162.6078,162.7556,162.5893,162.7187,5200.0
2015-08-18 15:15:00,176.05,176.35,175.97,176.17,4940.0,162.7002,162.9775,162.6263,162.8111,4940.0
2015-08-18 15:20:00,176.2,176.21,175.87,175.96,11474.0,162.8388,162.8481,162.5338,162.617,11474.0
2015-08-18 15:25:00,175.96,176.0,175.89,175.91,6566.0,162.617,162.654,162.5523,162.5708,6566.0
2015-08-18 15:30:00,175.93,175.96,175.73,175.73,11415.0,162.5893,162.617,162.4045,162.4045,11415.0
2015-08-18 15:35:00,175.77,175.88,175.73,175.8,8502.0,162.4414,162.5431,162.4045,162.4692,8502.0
2015-08-18 15:40:00,175.69,175.71,175.37,175.5,10130.0,162.3675,162.386,162.0718,162.1919,10130.0
2015-08-18 15:45:00,175.5,175.67,175.36,175.67,11118.0,162.1919,162.349,162.0625,162.349,11118.0
2015-08-18 15:50:00,175.66,175.68,175.53,175.55,8350.0,162.3398,162.3583,162.2196,162.2381,8350.0
2015-08-18 15:55:00,175.55,175.82,175.47,175.63,16450.0,162.2381,162.4876,162.1642,162.312,16450.0
2015-08-19 09:30:00,174.9,175.09,174.13,175.09,3341.0,161.6374,161.813,160.9258,161.813,3341.0
2015-08-19 09:35:00,175.05,175.05,174.0,174.95,800.0,161.776,161.776,160.8057,161.6836,800.0
2015-08-19 09:40:00,174.47,174.47,173.39,173.64,2300.0,161.24,161.24,160.2419,160.4729,2300.0
2015-08-19 09:45:00,173.89,173.89,172.96,172.99,2308.0,160.704,160.704,159.8445,159.8722,2308.0
2015-08-19 09:50:00,172.66,172.85,172.66,172.85,1103.0,159.5673,159.7429,159.5673,159.7429,1103.0
2015-08-19 09:55:00,173.21,173.49,172.51,172.65,4253.0,160.0756,160.3343,159.4286,159.558,4253.0
2015-08-19 10:00:00,172.63,173.44,172.59,173.44,3631.0,159.5395,160.2881,159.5026,160.2881,3631.0
2015-08-19 10:05:00,173.57,173.98,173.45,173.86,5276.0,160.4083,160.7872,160.2974,160.6763,5276.0
2015-08-19 10:10:00,173.86,174.04,173.85,173.9,700.0,160.6763,160.8426,160.667,160.7132,700.0
2015-08-19 10:15:00,173.89,174.1,173.86,174.09,1910.0,160.704,160.8981,160.6763,160.8888,1910.0
2015-08-19 10:20:00,174.21,174.98,174.17,174.87,4800.0,160.9997,161.7113,160.9628,161.6097,4800.0
2015-08-19 10:25:00,174.64,174.64,174.45,174.45,900.0,161.3971,161.3971,161.2215,161.2215,900.0
2015-08-19 10:30:00,174.66,174.66,174.16,174.28,1482.0,161.4156,161.4156,160.9535,161.0644,1482.0
2015-08-19 10:35:00,174.18,174.18,173.68,174.08,2995.0,160.972,160.972,160.5099,160.8796,2995.0
2015-08-19 10:40:00,173.61,173.61,173.47,173.47,1400.0,160.4452,160.4452,160.3158,160.3158,1400.0
2015-08-19 10:45:00,173.28,173.41,172.98,172.98,2200.0,160.1402,160.2604,159.863,159.863,2200.0
2015-08-19 10:50:00,172.98,173.38,172.74,173.17,3319.0,159.863,160.2327,159.6412,160.0386,3319.0
2015-08-19 10:55:00,173.03,173.04,172.25,172.56,7656.0,159.9092,159.9184,159.1884,159.4748,7656.0
2015-08-19 11:00:00,172.56,172.81,172.41,172.6,5200.0,159.4748,159.7059,159.3362,159.5118,5200.0
2015-08-19 11:05:00,172.75,172.99,172.58,172.86,1030.0,159.6504,159.8722,159.4933,159.7521,1030.0
2015-08-19 11:10:00,172.66,172.66,172.23,172.51,2000.0,159.5673,159.5673,159.1699,159.4286,2000.0
2015-08-19 11:15:00,172.22,172.39,172.07,172.29,3881.0,159.1606,159.3177,159.022,159.2253,3881.0
2015-08-19 11:20:00,172.25,172.47,172.08,172.47,4400.0,159.1884,159.3917,159.0312,159.3917,4400.0
2015-08-19 11:25:00,172.36,172.43,172.17,172.37,2500.0,159.29,159.3547,159.1144,159.2993,2500.0
2015-08-19 11:30:00,172.15,172.54,172.06,172.54,6000.0,159.0959,159.4564,159.0128,159.4564,6000.0
2015-08-19 11:35:00,172.51,172.87,172.51,172.87,2870.0,159.4286,159.7613,159.4286,159.7613,2870.0
2015-08-19 11:40:00,172.87,172.89,172.42,172.42,3500.0,159.7613,159.7798,159.3455,159.3455,3500.0
2015-08-19 11:45:00,172.39,172.39,171.74,171.74,6379.0,159.3177,159.3177,158.717,158.717,6379.0
2015-08-19 11:50:00,171.75,171.97,171.52,171.87,19238.0,158.7263,158.9296,158.5137,158.8372,19238.0
2015-08-19 11:55:00,171.9,172.41,171.75,172.07,5898.0,158.8649,159.3362,158.7263,159.022,5898.0
2015-08-19 12:00:00,172.05,172.05,171.71,171.71,2574.0,159.0035,159.0035,158.6893,158.6893,2574.0
2015-08-19 12:05:00,171.58,171.76,171.4,171.4,2640.0,158.5692,158.7355,158.4028,158.4028,2640.0
2015-08-19 12:10:00,171.4,171.54,171.17,171.54,3713.0,158.4028,158.5322,158.1902,158.5322,3713.0
2015-08-19 12:15:00,171.3,171.3,171.01,171.01,3976.0,158.3104,158.3104,158.0424,158.0424,3976.0
2015-08-19 12:20:00,170.97,170.97,170.74,170.86,2000.0,158.0054,158.0054,157.7929,157.9038,2000.0
2015-08-19 12:25:00,170.81,170.9,170.13,170.53,7197.0,157.8575,157.9407,157.2291,157.5988,7197.0
2015-08-19 12:30:00,170.51,170.96,170.51,170.76,15818.0,157.5803,157.9962,157.5803,157.8113,15818.0
2015-08-19 12:35:00,170.83,171.02,170.71,170.84,7130.0,157.876,158.0516,157.7651,157.8853,7130.0
2015-08-19 12:40:00,170.9,171.0,170.77,170.96,11192.0,157.9407,158.0331,157.8206,157.9962,11192.0
2015-08-19 12:45:00,170.96,171.0,170.77,170.99,3400.0,157.9962,158.0331,157.8206,158.0239,3400.0
2015-08-19 12:50:00,170.99,171.02,170.71,170.91,9650.0,158.0239,158.0516,157.7651,157.95,9650.0
2015-08-19 12:55:00,170.87,171.0,170.79,170.9,1100.0,157.913,158.0331,157.8391,157.9407,1100.0
2015-08-19 13:00:00,170.88,171.0,170.83,170.88,13661.0,157.9222,158.0331,157.876,157.9222,13661.0
2015-08-19 13:05:00,171.0,171.35,170.85,171.34,10200.0,158.0331,158.3566,157.8945,158.3474,10200.0
2015-08-19 13:10:00,171.34,171.35,170.76,170.76,13505.0,158.3474,158.3566,157.8113,157.8113,13505.0
2015-08-19 13:15:00,170.89,171.0,170.73,170.9,2733.0,157.9315,158.0331,157.7836,157.9407,2733.0
2015-08-19 13:20:00,170.99,171.0,170.69,170.69,4200.0,158.0239,158.0331,157.7466,157.7466,4200.0
2015-08-19 13:25:00,170.72,170.8,170.36,170.36,16202.0,157.7744,157.8483,157.4417,157.4417,16202.0
2015-08-19 13:30:00,170.37,170.48,170.29,170.29,2200.0,157.4509,157.5526,157.377,157.377,2200.0
2015-08-19 13:35:00,170.35,170.46,170.06,170.13,5348.0,157.4324,157.5341,157.1644,157.2291,5348.0
2015-08-19 13:40:00,170.21,170.41,169.8,170.1,17315.0,157.303,157.4879,156.9241,157.2014,17315.0
2015-08-19 13:45:00,170.2,170.2,169.78,170.15,10121.0,157.2938,157.2938,156.9057,157.2476,10121.0
2015-08-19 13:50:00,170.0,170.53,169.84,170.53,15096.0,157.109,157.5988,156.9611,157.5988,15096.0
2015-08-19 13:55:00,170.83,170.84,170.23,170.63,7823.0,157.876,157.8853,157.3215,157.6912,7823.0
2015-08-19 14:00:00,170.63,170.74,170.18,170.23,13850.0,157.6912,157.7929,157.2753,157.3215,13850.0
2015-08-19 14:05:00,170.28,170.93,170.18,170.77,15657.0,157.3677,157.9684,157.2753,157.8206,15657.0
2015-08-19 14:10:00,170.96,171.82,170.75,171.19,11104.0,157.9962,158.791,157.8021,158.2087,11104.0
2015-08-19 14:15:00,171.4,171.7,171.01,171.67,6785.0,158.4028,158.6801,158.0424,158.6523,6785.0
2015-08-19 14:20:00,171.67,171.83,171.32,171.48,4000.0,158.6523,158.8002,158.3289,158.4767,4000.0
2015-08-19 14:25:00,171.34,171.5,171.04,171.04,3100.0,158.3474,158.4952,158.0701,158.0701,3100.0
2015-08-19 14:30:00,171.07,171.37,171.06,171.28,3073.0,158.0978,158.3751,158.0886,158.2919,3073.0
2015-08-19 14:35:00,171.18,171.42,171.08,171.12,1200.0,158.1995,158.4213,158.1071,158.144,1200.0
2015-08-19 14:40:00,171.38,171.7,171.1,171.11,6494.0,158.3843,158.6801,158.1256,158.1348,6494.0
2015-08-19 14:45:00,171.05,171.12,170.89,171.12,2200.0,158.0793,158.144,157.9315,158.144,2200.0
2015-08-19 14:50:00,171.11,171.11,170.64,170.66,3163.0,158.1348,158.1348,157.7004,157.7189,3163.0
2015-08-19 14:55:00,170.62,170.62,170.1,170.37,2940.0,157.682,157.682,157.2014,157.4509,2940.0
2015-08-19 15:00:00,170.39,170.5,170.18,170.5,1601.0,157.4694,157.5711,157.2753,157.5711,1601.0
2015-08-19 15:05:00,170.55,170.96,170.41,170.89,10195.0,157.6173,157.9962,157.4879,157.9315,10195.0
2015-08-19 15:10:00,170.94,171.24,170.94,171.24,3900.0,157.9777,158.2549,157.9777,158.2549,3900.0
2015-08-19 15:15:00,171.22,171.4,170.97,171.0,10600.0,158.2365,158.4028,158.0054,158.0331,10600.0
2015-08-19 15:20:00,170.98,171.75,170.86,171.66,4402.0,158.0147,158.7263,157.9038,158.6431,4402.0
2015-08-19 15:25:00,171.55,171.73,171.41,171.41,5572.0,158.5414,158.7078,158.412,158.412,5572.0
2015-08-19 15:30:00,171.54,171.56,171.19,171.23,19370.0,158.5322,158.5507,158.2087,158.2457,19370.0
2015-08-19 15:35:00,171.33,171.35,170.89,170.9,8705.0,158.3381,158.3566,157.9315,157.9407,8705.0
2015-08-19 15:40:00,170.89,171.37,170.88,171.27,9474.0,157.9315,158.3751,157.9222,158.2827,9474.0
2015-08-19 15:45:00,171.34,171.69,171.29,171.53,11057.0,158.3474,158.6708,158.3011,158.5229,11057.0
2015-08-19 15:50:00,171.52,171.52,171.34,171.34,8213.0,158.5137,158.5137,158.3474,158.3474,8213.0
2015-08-19 15:55:00,171.35,171.38,170.75,170.85,36033.0,158.3566,158.3843,157.8021,157.8945,36033.0
2015-08-20 09:30:00,170.0,170.0,168.33,168.33,6773.0,157.109,157.109,155.5656,155.5656,6773.0
2015-08-20 09:35:00,169.47,169.47,168.51,169.06,1731.0,156.6192,156.6192,155.732,156.2402,1731.0
2015-08-20 09:40:00,169.9,170.24,169.7,170.24,3800.0,157.0166,157.3308,156.8317,157.3308,3800.0
2015-08-20 09:45:00,170.86,170.86,169.83,170.05,2100.0,157.9038,157.9038,156.9519,157.1552,2100.0
2015-08-20 09:50:00,169.89,170.22,168.88,168.88,2044.0,157.0073,157.3123,156.0739,156.0739,2044.0
2015-08-20 09:55:00,169.2,169.36,168.67,169.18,7797.0,156.3696,156.5175,155.8798,156.3511,7797.0
2015-08-20 10:00:00,168.92,169.15,168.7,169.15,2298.0,156.1109,156.3234,155.9075,156.3234,2298.0
2015-08-20 10:05:00,168.84,168.98,168.45,168.45,8917.0,156.0369,156.1663,155.6765,155.6765,8917.0
2015-08-20 10:10:00,168.32,168.8,168.28,168.8,3740.0,155.5564,156.0,155.5194,156.0,3740.0
2015-08-20 10:15:00,168.62,168.67,168.21,168.21,2642.0,155.8336,155.8798,155.4547,155.4547,2642.0
2015-08-20 10:20:00,168.15,168.15,167.41,167.96,11394.0,155.3993,155.3993,154.7154,155.2237,11394.0
2015-08-20 10:25:00,168.0,168.12,167.79,167.9,2820.0,155.2606,155.3715,155.0666,155.1682,2820.0
2015-08-20 10:30:00,168.2,168.27,167.61,168.1,5265.0,155.4455,155.5102,154.9002,155.353,5265.0
2015-08-20 10:35:00,168.31,168.43,168.25,168.43,1632.0,155.5471,155.658,155.4917,155.658,1632.0
2015-08-20 10:40:00,168.31,168.66,168.27,168.57,12400.0,155.5471,155.8706,155.5102,155.7874,12400.0
2015-08-20 10:45:00,168.55,168.99,168.5,168.91,11603.0,155.7689,156.1756,155.7227,156.1016,11603.0
2015-08-20 10:50:00,168.87,169.0,168.79,169.0,3913.0,156.0647,156.1848,155.9907,156.1848,3913.0
2015-08-20 10:55:00,169.0,169.03,168.66,168.66,8704.0,156.1848,156.2125,155.8706,155.8706,8704.0
2015-08-20 11:00:00,168.64,168.64,168.28,168.38,2700.0,155.8521,155.8521,155.5194,155.6118,2700.0
2015-08-20 11:05:00,168.19,168.39,168.0,168.05,6976.0,155.4362,155.6211,155.2606,155.3068,6976.0
2015-08-20 11:10:00,168.05,168.26,167.99,168.12,3242.0,155.3068,155.5009,155.2514,155.3715,3242.0
2015-08-20 11:15:00,168.09,168.1,167.78,167.88,5201.0,155.3438,155.353,155.0573,155.1497,5201.0
2015-08-20 11:20:00,167.95,168.31,167.9,168.25,11450.0,155.2144,155.5471,155.1682,155.4917,11450.0
2015-08-20 11:25:00,168.02,168.52,167.92,168.3,5900.0,155.2791,155.7412,155.1867,155.5379,5900.0
2015-08-20 11:30:00,168.13,168.16,167.93,168.0,5817.0,155.3808,155.4085,155.1959,155.2606,5817.0
2015-08-20 11:35:00,168.09,168.1,167.78,168.02,4851.0,155.3438,155.353,155.0573,155.2791,4851.0
2015-08-20 11:40:00,167.97,168.0,167.64,167.72,3300.0,155.2329,155.2606,154.9279,155.0019,3300.0
2015-08-20 11:45:00,167.72,168.07,167.71,168.03,6525.0,155.0019,155.3253,154.9926,155.2884,6525.0
2015-08-20 11:50:00,168.05,168.05,167.61,167.84,2460.0,155.3068,155.3068,154.9002,155.1128,2460.0
2015-08-20 11:55:00,167.88,168.23,167.88,168.23,2510.0,155.1497,155.4732,155.1497,155.4732,2510.0
2015-08-20 12:00:00,168.23,168.23,167.84,167.84,2800.0,155.4732,155.4732,155.1128,155.1128,2800.0
2015-08-20 12:05:00,167.87,168.04,167.79,168.04,2298.0,155.1405,155.2976,155.0666,155.2976,2298.0
2015-08-20 12:10:00,168.06,168.06,167.88,167.88,944.0,155.3161,155.3161,155.1497,155.1497,944.0
2015-08-20 12:15:00,167.78,167.96,167.55,167.88,2400.0,155.0573,155.2237,154.8448,155.1497,2400.0
2015-08-20 12:20:00,168.03,168.03,167.71,167.83,2319.0,155.2884,155.2884,154.9926,155.1035,2319.0
2015-08-20 12:25:00,167.95,168.0,167.76,167.89,1100.0,155.2144,155.2606,155.0388,155.159,1100.0
2015-08-20 12:30:00,167.69,168.0,167.68,167.81,3066.0,154.9741,155.2606,154.9649,155.085,3066.0
2015-08-20 12:35:00,167.57,167.68,167.57,167.68,300.0,154.8632,154.9649,154.8632,154.9649,300.0
2015-08-20 12:40:00,167.68,167.7,167.45,167.45,3900.0,154.9649,154.9834,154.7523,154.7523,3900.0
2015-08-20 12:45:00,167.37,167.5,167.17,167.47,6932.0,154.6784,154.7985,154.4936,154.7708,6932.0
2015-08-20 12:50:00,167.38,167.38,167.07,167.08,3031.0,154.6876,154.6876,154.4011,154.4104,3031.0
2015-08-20 12:55:00,167.03,167.11,166.63,167.0,6530.0,154.3642,154.4381,153.9945,154.3365,6530.0
2015-08-20 13:00:00,166.91,167.12,166.72,166.79,3700.0,154.2533,154.4474,154.0777,154.1424,3700.0
2015-08-20 13:05:00,166.89,167.3,166.78,167.3,3597.0,154.2348,154.6137,154.1331,154.6137,3597.0
2015-08-20 13:10:00,167.14,167.14,167.0,167.0,1800.0,154.4658,154.4658,154.3365,154.3365,1800.0
2015-08-20 13:15:00,167.17,167.7,167.09,167.7,3000.0,154.4936,154.9834,154.4196,154.9834,3000.0
2015-08-20 13:20:00,167.54,167.86,167.54,167.7,2100.0,154.8355,155.1312,154.8355,154.9834,2100.0
2015-08-20 13:25:00,167.62,167.76,167.26,167.6,6937.0,154.9094,155.0388,154.5767,154.891,6937.0
2015-08-20 13:30:00,167.66,167.66,167.4,167.43,900.0,154.9464,154.9464,154.7061,154.7339,900.0
2015-08-20 13:35:00,167.43,167.43,166.85,167.01,3919.0,154.7339,154.7339,154.1978,154.3457,3919.0
2015-08-20 13:40:00,167.01,167.18,166.99,167.12,2032.0,154.3457,154.5028,154.3272,154.4474,2032.0
2015-08-20 13:45:00,167.0,167.27,166.99,167.27,1902.0,154.3365,154.586,154.3272,154.586,1902.0
2015-08-20 13:50:00,167.43,167.54,167.34,167.34,2729.0,154.7339,154.8355,154.6507,154.6507,2729.0
2015-08-20 13:55:00,167.57,167.68,167.32,167.68,1509.0,154.8632,154.9649,154.6322,154.9649,1509.0
2015-08-20 14:00:00,167.58,167.69,167.55,167.55,1000.0,154.8725,154.9741,154.8448,154.8448,1000.0
2015-08-20 14:05:00,167.38,167.51,167.3,167.33,1700.0,154.6876,154.8078,154.6137,154.6414,1700.0
2015-08-20 14:10:00,167.46,167.63,167.36,167.5,3500.0,154.7616,154.9187,154.6692,154.7985,3500.0
2015-08-20 14:15:00,167.38,167.42,167.07,167.32,2559.0,154.6876,154.7246,154.4011,154.6322,2559.0
2015-08-20 14:20:00,167.53,167.63,167.41,167.53,5492.0,154.8263,154.9187,154.7154,154.8263,5492.0
2015-08-20 14:25:00,167.41,167.41,167.0,167.01,2509.0,154.7154,154.7154,154.3365,154.3457,2509.0
2015-08-20 14:30:00,166.95,167.12,166.75,166.75,2600.0,154.2902,154.4474,154.1054,154.1054,2600.0
2015-08-20 14:35:00,166.73,166.78,166.58,166.65,5140.0,154.0869,154.1331,153.9483,154.013,5140.0
2015-08-20 14:40:00,166.72,166.72,166.28,166.35,5080.0,154.0777,154.0777,153.6711,153.7357,5080.0
2015-08-20 14:45:00,166.3,166.36,166.11,166.17,2300.0,153.6895,153.745,153.5139,153.5694,2300.0
2015-08-20 14:50:00,166.19,166.74,166.12,166.49,7993.0,153.5879,154.0962,153.5232,153.8651,7993.0
2015-08-20 14:55:00,166.72,166.72,166.48,166.57,2035.0,154.0777,154.0777,153.8559,153.9391,2035.0
2015-08-20 15:00:00,166.53,166.83,166.53,166.8,1106.0,153.9021,154.1793,153.9021,154.1516,1106.0
2015-08-20 15:05:00,166.9,167.01,166.78,167.01,3231.0,154.244,154.3457,154.1331,154.3457,3231.0
2015-08-20 15:10:00,167.09,167.24,166.55,166.94,3200.0,154.4196,154.5583,153.9206,154.281,3200.0
2015-08-20 15:15:00,166.79,167.03,166.55,166.67,4792.0,154.1424,154.3642,153.9206,154.0315,4792.0
2015-08-20 15:20:00,166.83,167.12,166.82,166.91,2600.0,154.1793,154.4474,154.1701,154.2533,2600.0
2015-08-20 15:25:00,166.99,167.51,166.85,167.51,5205.0,154.3272,154.8078,154.1978,154.8078,5205.0
2015-08-20 15:30:00,167.42,167.97,167.42,167.97,5205.0,154.7246,155.2329,154.7246,155.2329,5205.0
2015-08-20 15:35:00,168.02,168.08,167.57,167.57,10645.0,155.2791,155.3346,154.8632,154.8632,10645.0
2015-08-20 15:40:00,167.53,167.79,167.39,167.72,6550.0,154.8263,155.0666,154.6969,155.0019,6550.0
2015-08-20 15:45:00,167.65,167.74,167.34,167.36,15072.0,154.9372,155.0203,154.6507,154.6692,15072.0
2015-08-20 15:50:00,167.25,167.4,167.15,167.3,12715.0,154.5675,154.7061,154.4751,154.6137,12715.0
2015-08-20 15:55:00,167.2,167.26,166.89,167.07,31252.0,154.5213,154.5767,154.2348,154.4011,31252.0
2015-08-21 09:30:00,165.28,166.52,163.61,163.74,29098.0,152.7469,153.8929,151.2035,151.3237,29098.0
2015-08-21 09:35:00,163.67,164.56,163.62,163.92,25576.0,151.259,152.0815,151.2128,151.49,25576.0
2015-08-21 09:40:00,164.03,164.05,163.62,163.62,12992.0,151.5917,151.6102,151.2128,151.2128,12992.0
2015-08-21 09:45:00,163.61,163.82,163.03,163.09,12965.0,151.2035,151.3976,150.6675,150.723,12965.0
2015-08-21 09:50:00,163.14,164.08,162.98,163.36,13484.0,150.7692,151.6379,150.6213,150.9725,13484.0
2015-08-21 09:55:00,163.74,163.96,163.58,163.77,10025.0,151.3237,151.527,151.1758,151.3514,10025.0
2015-08-21 10:00:00,163.78,164.75,163.64,164.15,12094.0,151.3606,152.2571,151.2312,151.7026,12094.0
2015-08-21 10:05:00,164.34,164.63,164.0,164.0,13136.0,151.8782,152.1462,151.5639,151.5639,13136.0
2015-08-21 10:10:00,163.97,163.98,163.69,163.87,4138.0,151.5362,151.5455,151.2775,151.4438,4138.0
2015-08-21 10:15:00,163.97,164.07,163.41,163.68,4711.0,151.5362,151.6286,151.0187,151.2682,4711.0
2015-08-21 10:20:00,163.66,163.93,163.5,163.68,3999.0,151.2497,151.4993,151.1019,151.2682,3999.0
2015-08-21 10:25:00,163.6,163.83,163.49,163.6,9073.0,151.1943,151.4068,151.0926,151.1943,9073.0
2015-08-21 10:30:00,163.56,163.63,162.99,163.0,5235.0,151.1573,151.222,150.6305,150.6398,5235.0
2015-08-21 10:35:00,162.86,163.13,162.26,162.51,8974.0,150.5104,150.7599,149.9559,150.1869,8974.0
2015-08-21 10:40:00,162.5,162.89,162.37,162.63,2300.0,150.1777,150.5381,150.0575,150.2978,2300.0
2015-08-21 10:45:00,162.64,162.69,162.4,162.42,2300.0,150.3071,150.3533,150.0853,150.1038,2300.0
2015-08-21 10:50:00,162.42,162.45,162.18,162.18,3660.0,150.1038,150.1315,149.882,149.882,3660.0
2015-08-21 10:55:00,162.31,162.59,162.11,162.24,2905.0,150.0021,150.2609,149.8173,149.9374,2905.0
2015-08-21 11:00:00,162.11,162.32,161.69,161.87,9420.0,149.8173,150.0113,149.4291,149.5955,9420.0
2015-08-21 11:05:00,161.78,161.78,161.32,161.32,6086.0,149.5123,149.5123,149.0872,149.0872,6086.0
2015-08-21 11:10:00,161.31,161.32,160.4,160.96,5655.0,149.0779,149.0872,148.2369,148.7545,5655.0
2015-08-21 11:15:00,161.1,161.44,161.09,161.38,5400.0,148.8839,149.1981,148.8746,149.1426,5400.0
2015-08-21 11:20:00,161.39,161.53,160.62,160.87,6011.0,149.1519,149.2812,148.4403,148.6713,6011.0
2015-08-21 11:25:00,160.76,161.41,160.65,161.15,12667.0,148.5696,149.1703,148.468,148.9301,12667.0
2015-08-21 11:30:00,161.12,161.41,160.94,160.94,4462.0,148.9023,149.1703,148.736,148.736,4462.0
2015-08-21 11:35:00,160.92,160.92,160.29,160.3,21372.0,148.7175,148.7175,148.1353,148.1445,21372.0
2015-08-21 11:40:00,160.27,160.44,159.97,160.43,15513.0,148.1168,148.2739,147.8395,148.2647,15513.0
2015-08-21 11:45:00,160.47,160.48,160.15,160.2,9490.0,148.3016,148.3109,148.0059,148.0521,9490.0
2015-08-21 11:50:00,160.21,160.26,159.85,160.08,18721.0,148.0613,148.1075,147.7286,147.9412,18721.0
2015-08-21 11:55:00,160.21,160.91,160.02,160.77,24351.0,148.0613,148.7083,147.8857,148.5789,24351.0
2015-08-21 12:00:00,160.9,161.0,160.67,160.98,6469.0,148.699,148.7914,148.4865,148.773,6469.0
2015-08-21 12:05:00,161.14,162.09,161.04,162.09,7253.0,148.9208,149.7988,148.8284,149.7988,7253.0
2015-08-21 12:10:00,162.13,162.34,161.6,161.76,9277.0,149.8357,150.0298,149.3459,149.4938,9277.0
2015-08-21 12:15:00,161.66,162.0,161.33,161.42,8725.0,149.4014,149.7156,149.0964,149.1796,8725.0
2015-08-21 12:20:00,161.61,161.63,161.14,161.56,4450.0,149.3552,149.3737,148.9208,149.309,4450.0
2015-08-21 12:25:00,161.68,161.9,161.33,161.51,13040.0,149.4199,149.6232,149.0964,149.2628,13040.0
2015-08-21 12:30:00,161.51,161.78,161.43,161.68,4340.0,149.2628,149.5123,149.1888,149.4199,4340.0
2015-08-21 12:35:00,161.45,161.6,161.28,161.31,4026.0,149.2073,149.3459,149.0502,149.0779,4026.0
2015-08-21 12:40:00,161.31,161.39,160.98,161.34,7002.0,149.0779,149.1519,148.773,149.1057,7002.0
2015-08-21 12:45:00,161.23,161.34,160.97,161.34,3654.0,149.004,149.1057,148.7637,149.1057,3654.0
2015-08-21 12:50:00,161.33,161.48,160.95,161.23,7970.0,149.0964,149.235,148.7452,149.004,7970.0
2015-08-21 12:55:00,161.24,161.25,160.84,160.92,4937.0,149.0132,149.0225,148.6436,148.7175,4937.0
2015-08-21 13:00:00,160.86,161.18,160.78,160.98,4975.0,148.6621,148.9578,148.5881,148.773,4975.0
2015-08-21 13:05:00,160.83,160.83,160.22,160.26,8989.0,148.6343,148.6343,148.0706,148.1075,8989.0
2015-08-21 13:10:00,160.27,160.66,160.21,160.47,3700.0,148.1168,148.4772,148.0613,148.3016,3700.0
2015-08-21 13:15:00,160.55,160.84,160.36,160.75,6600.0,148.3756,148.6436,148.2,148.5604,6600.0
2015-08-21 13:20:00,160.75,161.4,160.74,161.34,6138.0,148.5604,149.1611,148.5512,149.1057,6138.0
2015-08-21 13:25:00,161.4,161.65,161.11,161.64,3600.0,149.1611,149.3921,148.8931,149.3829,3600.0
2015-08-21 13:30:00,161.62,161.74,161.2,161.5,3662.0,149.3644,149.4753,148.9763,149.2535,3662.0
2015-08-21 13:35:00,161.34,162.33,161.34,162.09,3744.0,149.1057,150.0206,149.1057,149.7988,3744.0
2015-08-21 13:40:00,162.18,162.64,162.17,162.52,6543.0,149.882,150.3071,149.8727,150.1962,6543.0
2015-08-21 13:45:00,162.68,162.77,162.44,162.47,3243.0,150.344,150.4272,150.1222,150.15,3243.0
2015-08-21 13:50:00,162.36,162.69,162.31,162.62,5142.0,150.0483,150.3533,150.0021,150.2886,5142.0
2015-08-21 13:55:00,162.76,163.3,162.72,163.29,3750.0,150.418,150.917,150.381,150.9078,3750.0
2015-08-21 14:00:00,163.3,163.97,163.29,163.89,9880.0,150.917,151.5362,150.9078,151.4623,9880.0
2015-08-21 14:05:00,163.78,164.14,163.54,164.14,4475.0,151.3606,151.6933,151.1388,151.6933,4475.0
2015-08-21 14:10:00,163.99,164.31,163.51,163.94,16308.0,151.5547,151.8504,151.1111,151.5085,16308.0
2015-08-21 14:15:00,164.05,164.39,163.76,163.76,31210.0,151.6102,151.9244,151.3421,151.3421,31210.0
2015-08-21 14:20:00,163.68,163.68,163.12,163.34,1636.0,151.2682,151.2682,150.7507,150.954,1636.0
2015-08-21 14:25:00,163.46,163.59,163.25,163.25,2500.0,151.0649,151.185,150.8708,150.8708,2500.0
2015-08-21 14:30:00,163.43,163.56,163.36,163.44,3900.0,151.0372,151.1573,150.9725,151.0464,3900.0
2015-08-21 14:35:00,163.4,163.4,162.47,162.66,7173.0,151.0094,151.0094,150.15,150.3256,7173.0
2015-08-21 14:40:00,162.6,162.93,162.6,162.75,3551.0,150.2701,150.5751,150.2701,150.4087,3551.0
2015-08-21 14:45:00,162.8,163.02,162.5,162.58,6052.0,150.4549,150.6583,150.1777,150.2516,6052.0
2015-08-21 14:50:00,162.58,162.73,162.3,162.3,3859.0,150.2516,150.3902,149.9929,149.9929,3859.0
2015-08-21 14:55:00,162.43,163.0,162.43,162.62,3426.0,150.113,150.6398,150.113,150.2886,3426.0
2015-08-21 15:00:00,162.5,162.98,162.41,162.98,5500.0,150.1777,150.6213,150.0945,150.6213,5500.0
2015-08-21 15:05:00,162.9,163.04,162.48,162.55,3400.0,150.5474,150.6767,150.1592,150.2239,3400.0
2015-08-21 15:10:00,162.59,162.74,162.01,162.17,12179.0,150.2609,150.3995,149.7248,149.8727,12179.0
2015-08-21 15:15:00,162.06,162.54,161.56,162.54,8568.0,149.7711,150.2147,149.309,150.2147,8568.0
2015-08-21 15:20:00,162.57,163.12,162.3,163.09,9305.0,150.2424,150.7507,149.9929,150.723,9305.0
2015-08-21 15:25:00,162.93,162.93,162.35,162.61,9466.0,150.5751,150.5751,150.0391,150.2793,9466.0
2015-08-21 15:30:00,162.63,162.65,162.22,162.34,10249.0,150.2978,150.3163,149.9189,150.0298,10249.0
2015-08-21 15:35:00,162.37,162.67,162.15,162.36,8835.0,150.0575,150.3348,149.8542,150.0483,8835.0
2015-08-21 15:40:00,162.55,163.01,162.51,163.01,12483.0,150.2239,150.649,150.1869,150.649,12483.0
2015-08-21 15:45:00,162.9,163.2,162.31,162.86,21035.0,150.5474,150.8246,150.0021,150.5104,21035.0
2015-08-21 15:50:00,162.87,162.94,162.2,162.25,20136.0,150.5196,150.5843,149.9004,149.9466,20136.0
2015-08-21 15:55:00,162.2,162.28,161.61,161.65,43777.0,149.9004,149.9744,149.3552,149.3921,43777.0
2015-08-24 09:30:00,152.98,152.98,145.42,148.34,26356.0,141.3796,141.3796,134.3929,137.0914,26356.0
2015-08-24 09:35:00,147.72,152.68,143.16,152.68,26294.0,136.5185,141.1023,132.3042,141.1023,26294.0
2015-08-24 09:40:00,152.62,156.9,152.6,155.96,28858.0,141.0469,145.0023,141.0284,144.1336,28858.0
2015-08-24 09:45:00,156.03,158.1,155.88,157.95,16326.0,144.1983,146.1113,144.0597,145.9727,16326.0
2015-08-24 09:50:00,156.71,157.26,155.0,155.21,14793.0,144.8267,145.335,143.2464,143.4405,14793.0
2015-08-24 09:55:00,155.41,156.95,155.41,156.21,9000.0,143.6253,145.0485,143.6253,144.3647,9000.0
2015-08-24 10:00:00,156.65,158.17,155.78,158.17,15971.0,144.7713,146.176,143.9673,146.176,15971.0
2015-08-24 10:05:00,158.47,158.97,157.75,158.92,15138.0,146.4533,146.9154,145.7879,146.8692,15138.0
2015-08-24 10:10:00,158.97,159.04,158.33,158.47,19715.0,146.9154,146.9801,146.3239,146.4533,19715.0
2015-08-24 10:15:00,158.48,158.56,158.18,158.31,19617.0,146.4625,146.5365,146.1853,146.3054,19617.0
2015-08-24 10:20:00,158.22,159.76,158.21,159.7,44118.0,146.2222,147.6455,146.213,147.59,44118.0
2015-08-24 10:25:00,159.58,159.77,159.29,159.44,28136.0,147.4791,147.6547,147.2111,147.3497,28136.0
2015-08-24 10:30:00,159.33,159.33,157.76,157.79,10100.0,147.2481,147.2481,145.7971,145.8248,10100.0
2015-08-24 10:35:00,157.47,159.86,157.42,159.57,14192.0,145.5291,147.7379,145.4829,147.4699,14192.0
2015-08-24 10:40:00,159.58,159.9,158.98,159.62,21966.0,147.4791,147.7748,146.9246,147.5161,21966.0
2015-08-24 10:45:00,159.61,159.66,159.24,159.47,10771.0,147.5068,147.553,147.1649,147.3775,10771.0
2015-08-24 10:50:00,159.49,159.91,159.48,159.9,10707.0,147.3959,147.7841,147.3867,147.7748,10707.0
2015-08-24 10:55:00,159.8,160.07,159.64,159.66,18382.0,147.6824,147.932,147.5346,147.553,18382.0
2015-08-24 11:00:00,159.93,159.97,159.59,159.78,10475.0,147.8026,147.8395,147.4884,147.6639,10475.0
2015-08-24 11:05:00,159.73,159.74,158.9,159.05,6160.0,147.6177,147.627,146.8507,146.9893,6160.0
2015-08-24 11:10:00,158.96,158.96,158.32,158.37,5358.0,146.9061,146.9061,146.3147,146.3609,5358.0
2015-08-24 11:15:00,158.57,158.62,158.11,158.16,6295.0,146.5457,146.5919,146.1206,146.1668,6295.0
2015-08-24 11:20:00,158.09,158.13,157.9,158.11,6372.0,146.1021,146.1391,145.9265,146.1206,6372.0
2015-08-24 11:25:00,158.1,158.23,158.02,158.16,7778.0,146.1113,146.2315,146.0374,146.1668,7778.0
2015-08-24 11:30:00,158.15,158.23,158.07,158.14,12318.0,146.1575,146.2315,146.0836,146.1483,12318.0
2015-08-24 11:35:00,158.15,158.63,158.13,158.5,13922.0,146.1575,146.6012,146.1391,146.481,13922.0
2015-08-24 11:40:00,158.49,158.61,158.09,158.41,30594.0,146.4718,146.5827,146.1021,146.3978,30594.0
2015-08-24 11:45:00,158.42,158.97,158.37,158.89,15445.0,146.4071,146.9154,146.3609,146.8414,15445.0
2015-08-24 11:50:00,158.95,160.15,158.82,160.15,16122.0,146.8969,148.0059,146.7767,148.0059,16122.0
2015-08-24 11:55:00,160.1,160.31,159.91,160.31,8814.0,147.9597,148.1538,147.7841,148.1538,8814.0
2015-08-24 12:00:00,160.22,160.31,159.69,159.7,20888.0,148.0706,148.1538,147.5808,147.59,20888.0
2015-08-24 12:05:00,159.69,160.2,159.39,160.16,7773.0,147.5808,148.0521,147.3035,148.0151,7773.0
2015-08-24 12:10:00,160.08,160.82,160.07,160.3,14594.0,147.9412,148.6251,147.932,148.1445,14594.0
2015-08-24 12:15:00,160.25,161.04,160.25,160.99,8171.0,148.0983,148.8284,148.0983,148.7822,8171.0
2015-08-24 12:20:00,161.06,162.13,161.06,161.91,12920.0,148.8469,149.8357,148.8469,149.6324,12920.0
2015-08-24 12:25:00,162.09,162.39,162.08,162.17,3275.0,149.7988,150.076,149.7895,149.8727,3275.0
2015-08-24 12:30:00,162.17,162.28,161.5,161.66,5000.0,149.8727,149.9744,149.2535,149.4014,5000.0
2015-08-24 12:35:00,161.81,161.81,161.42,161.44,6500.0,149.54,149.54,149.1796,149.1981,6500.0
2015-08-24 12:40:00,161.42,161.61,161.38,161.54,7585.0,149.1796,149.3552,149.1426,149.2905,7585.0
2015-08-24 12:45:00,161.57,161.57,160.85,160.85,2600.0,149.3182,149.3182,148.6528,148.6528,2600.0
2015-08-24 12:50:00,161.06,161.43,161.04,161.36,6335.0,148.8469,149.1888,148.8284,149.1241,6335.0
2015-08-24 12:55:00,161.38,161.58,161.19,161.25,10490.0,149.1426,149.3275,148.967,149.0225,10490.0
2015-08-24 13:00:00,161.36,161.51,161.24,161.49,3818.0,149.1241,149.2628,149.0132,149.2443,3818.0
2015-08-24 13:05:00,161.47,161.73,161.46,161.64,5502.0,149.2258,149.4661,149.2166,149.3829,5502.0
2015-08-24 13:10:00,161.7,161.84,161.5,161.58,11375.0,149.4384,149.5677,149.2535,149.3275,11375.0
2015-08-24 13:15:00,161.6,161.62,161.49,161.55,2572.0,149.3459,149.3644,149.2443,149.2997,2572.0
2015-08-24 13:20:00,161.49,161.49,160.74,160.74,6147.0,149.2443,149.2443,148.5512,148.5512,6147.0
2015-08-24 13:25:00,160.72,160.72,160.09,160.51,4120.0,148.5327,148.5327,147.9504,148.3386,4120.0
2015-08-24 13:30:00,160.72,160.72,160.43,160.55,6400.0,148.5327,148.5327,148.2647,148.3756,6400.0
2015-08-24 13:35:00,160.41,160.52,160.02,160.02,6328.0,148.2462,148.3478,147.8857,147.8857,6328.0
2015-08-24 13:40:00,160.24,160.39,160.13,160.13,3454.0,148.0891,148.2277,147.9874,147.9874,3454.0
2015-08-24 13:45:00,160.13,160.56,160.04,160.45,7108.0,147.9874,148.3848,147.9042,148.2831,7108.0
2015-08-24 13:50:00,160.44,160.44,160.03,160.03,2700.0,148.2739,148.2739,147.895,147.895,2700.0
2015-08-24 13:55:00,159.98,159.98,159.07,159.07,3949.0,147.8488,147.8488,147.0078,147.0078,3949.0
2015-08-24 14:00:00,159.05,159.16,158.83,158.83,3644.0,146.9893,147.091,146.786,146.786,3644.0
2015-08-24 14:05:00,158.84,158.84,158.13,158.18,9035.0,146.7952,146.7952,146.1391,146.1853,9035.0
2015-08-24 14:10:00,158.2,158.31,157.58,157.58,6812.0,146.2038,146.3054,145.6308,145.6308,6812.0
2015-08-24 14:15:00,157.49,158.13,157.11,158.03,8052.0,145.5476,146.1391,145.1964,146.0466,8052.0
2015-08-24 14:20:00,158.28,158.35,157.82,157.83,4485.0,146.2777,146.3424,145.8526,145.8618,4485.0
2015-08-24 14:25:00,157.75,157.75,157.42,157.53,2410.0,145.7879,145.7879,145.4829,145.5846,2410.0
2015-08-24 14:30:00,157.52,157.99,157.41,157.63,3686.0,145.5753,146.0097,145.4737,145.677,3686.0
2015-08-24 14:35:00,157.72,158.21,157.72,158.12,6311.0,145.7602,146.213,145.7602,146.1298,6311.0
2015-08-24 14:40:00,158.08,158.09,157.53,157.61,2528.0,146.0929,146.1021,145.5846,145.6585,2528.0
2015-08-24 14:45:00,157.55,157.58,156.79,156.86,6739.0,145.603,145.6308,144.9007,144.9654,6739.0
2015-08-24 14:50:00,156.86,156.92,155.57,155.57,8755.0,144.9654,145.0208,143.7732,143.7732,8755.0
2015-08-24 14:55:00,155.6,155.91,155.0,155.05,14180.0,143.8009,144.0874,143.2464,143.2926,14180.0
2015-08-24 15:00:00,154.97,155.05,154.19,154.6,27179.0,143.2187,143.2926,142.4978,142.8767,27179.0
2015-08-24 15:05:00,154.56,155.06,154.36,155.06,34834.0,142.8398,143.3019,142.6549,143.3019,34834.0
2015-08-24 15:10:00,155.05,155.06,154.26,154.53,13068.0,143.2926,143.3019,142.5625,142.8121,13068.0
2015-08-24 15:15:00,154.47,154.54,153.85,153.98,12443.0,142.7566,142.8213,142.1836,142.3038,12443.0
2015-08-24 15:20:00,154.0,154.0,153.3,153.99,21430.0,142.3222,142.3222,141.6753,142.313,21430.0
2015-08-24 15:25:00,154.0,154.0,153.39,153.56,23013.0,142.3222,142.3222,141.7585,141.9156,23013.0
2015-08-24 15:30:00,153.67,153.87,153.24,153.87,14152.0,142.0173,142.2021,141.6199,142.2021,14152.0
2015-08-24 15:35:00,153.82,155.53,153.82,155.53,47215.0,142.1559,143.7362,142.1559,143.7362,47215.0
2015-08-24 15:40:00,155.52,156.54,154.68,156.54,19400.0,143.727,144.6696,142.9507,144.6696,19400.0
2015-08-24 15:45:00,156.58,157.01,155.2,155.2,14395.0,144.7066,145.104,143.4312,143.4312,14395.0
2015-08-24 15:50:00,155.22,156.22,154.99,156.22,27237.0,143.4497,144.3739,143.2372,144.3739,27237.0
2015-08-24 15:55:00,156.3,156.3,154.66,154.82,52017.0,144.4478,144.4478,142.9322,143.0801,52017.0
2015-08-25 09:30:00,158.75,158.75,158.74,158.74,257.0,146.7121,146.7121,146.7028,146.7028,257.0
2015-08-25 09:35:00,158.83,159.65,157.45,159.65,56789.0,146.786,147.5438,145.5106,147.5438,56789.0
2015-08-25 09:40:00,159.55,161.34,159.5,160.0,30090.0,147.4514,149.1057,147.4052,147.8673,30090.0
2015-08-25 09:45:00,160.05,161.34,159.88,161.32,34345.0,147.9135,149.1057,147.7564,149.0872,34345.0
2015-08-25 09:50:00,161.09,161.93,160.84,161.35,9131.0,148.8746,149.6509,148.6436,149.1149,9131.0
2015-08-25 09:55:00,161.55,161.55,160.52,160.67,10560.0,149.2997,149.2997,148.3478,148.4865,10560.0
2015-08-25 10:00:00,160.52,161.45,160.5,161.25,21220.0,148.3478,149.2073,148.3293,149.0225,21220.0
2015-08-25 10:05:00,161.0,161.85,161.0,161.83,9225.0,148.7914,149.577,148.7914,149.5585,9225.0
2015-08-25 10:10:00,161.88,162.48,161.5,162.44,7351.0,149.6047,150.1592,149.2535,150.1222,7351.0
2015-08-25 10:15:00,162.41,163.82,162.25,162.62,34746.0,150.0945,151.3976,149.9466,150.2886,34746.0
2015-08-25 10:20:00,162.58,162.9,162.5,162.5,7243.0,150.2516,150.5474,150.1777,150.1777,7243.0
2015-08-25 10:25:00,162.5,162.74,162.29,162.29,4250.0,150.1777,150.3995,149.9836,149.9836,4250.0
2015-08-25 10:30:00,162.42,162.43,160.69,161.04,40682.0,150.1038,150.113,148.5049,148.8284,40682.0
2015-08-25 10:35:00,161.04,161.06,160.13,160.34,13907.0,148.8284,148.8469,147.9874,148.1815,13907.0
2015-08-25 10:40:00,160.52,160.83,160.17,160.17,13224.0,148.3478,148.6343,148.0244,148.0244,13224.0
2015-08-25 10:45:00,160.25,160.33,159.5,160.22,5100.0,148.0983,148.1722,147.4052,148.0706,5100.0
2015-08-25 10:50:00,160.46,160.71,160.0,160.28,9075.0,148.2924,148.5234,147.8673,148.126,9075.0
2015-08-25 10:55:00,160.15,160.21,160.02,160.03,2953.0,148.0059,148.0613,147.8857,147.895,2953.0
2015-08-25 11:00:00,160.26,160.26,159.7,159.99,10840.0,148.1075,148.1075,147.59,147.858,10840.0
2015-08-25 11:05:00,160.0,160.39,159.9,160.39,7913.0,147.8673,148.2277,147.7748,148.2277,7913.0
2015-08-25 11:10:00,160.53,160.8,160.53,160.66,5553.0,148.3571,148.6066,148.3571,148.4772,5553.0
2015-08-25 11:15:00,160.77,160.91,160.66,160.87,12883.0,148.5789,148.7083,148.4772,148.6713,12883.0
2015-08-25 11:20:00,160.9,160.98,160.66,160.82,10592.0,148.699,148.773,148.4772,148.6251,10592.0
2015-08-25 11:25:00,160.69,160.69,159.82,160.15,7400.0,148.5049,148.5049,147.7009,148.0059,7400.0
2015-08-25 11:30:00,159.93,160.04,159.64,159.73,3197.0,147.8026,147.9042,147.5346,147.6177,3197.0
2015-08-25 11:35:00,159.77,159.99,159.69,159.9,2693.0,147.6547,147.858,147.5808,147.7748,2693.0
2015-08-25 11:40:00,159.67,159.91,158.95,159.01,7512.0,147.5623,147.7841,146.8969,146.9523,7512.0
2015-08-25 11:45:00,159.01,159.41,158.94,159.22,6010.0,146.9523,147.322,146.8876,147.1464,6010.0
2015-08-25 11:50:00,159.12,159.15,158.38,158.38,8158.0,147.054,147.0817,146.3701,146.3701,8158.0
2015-08-25 11:55:00,158.66,158.82,158.29,158.53,5283.0,146.6289,146.7767,146.2869,146.5087,5283.0
2015-08-25 12:00:00,158.66,159.43,158.65,159.33,4249.0,146.6289,147.3405,146.6196,147.2481,4249.0
2015-08-25 12:05:00,159.47,159.87,159.47,159.87,400.0,147.3775,147.7471,147.3775,147.7471,400.0
2015-08-25 12:10:00,159.6,159.86,159.46,159.72,4100.0,147.4976,147.7379,147.3682,147.6085,4100.0
2015-08-25 12:15:00,159.74,159.96,159.48,159.83,4260.0,147.627,147.8303,147.3867,147.7102,4260.0
2015-08-25 12:20:00,159.81,160.56,159.58,160.54,4800.0,147.6917,148.3848,147.4791,148.3663,4800.0
2015-08-25 12:25:00,160.53,160.62,160.39,160.62,700.0,148.3571,148.4403,148.2277,148.4403,700.0
2015-08-25 12:30:00,160.44,160.79,160.44,160.79,1000.0,148.2739,148.5974,148.2739,148.5974,1000.0
2015-08-25 12:35:00,160.5,160.72,160.47,160.58,1800.0,148.3293,148.5327,148.3016,148.4033,1800.0
2015-08-25 12:40:00,160.56,160.57,160.32,160.49,4201.0,148.3848,148.394,148.163,148.3201,4201.0
2015-08-25 12:45:00,160.41,160.59,160.12,160.21,2800.0,148.2462,148.4125,147.9782,148.0613,2800.0
2015-08-25 12:50:00,160.23,160.62,160.23,160.38,1800.0,148.0798,148.4403,148.0798,148.2184,1800.0
2015-08-25 12:55:00,160.41,160.61,160.13,160.13,1800.0,148.2462,148.431,147.9874,147.9874,1800.0
2015-08-25 13:00:00,160.3,160.3,159.96,160.27,1311.0,148.1445,148.1445,147.8303,148.1168,1311.0
2015-08-25 13:05:00,160.25,160.54,160.22,160.22,2500.0,148.0983,148.3663,148.0706,148.0706,2500.0
2015-08-25 13:10:00,160.28,160.28,159.9,159.9,500.0,148.126,148.126,147.7748,147.7748,500.0
2015-08-25 13:15:00,159.89,159.89,159.55,159.68,1300.0,147.7656,147.7656,147.4514,147.5715,1300.0
2015-08-25 13:20:00,159.52,159.84,159.52,159.8,1002.0,147.4237,147.7194,147.4237,147.6824,1002.0
2015-08-25 13:25:00,159.76,159.79,158.47,158.47,3155.0,147.6455,147.6732,146.4533,146.4533,3155.0
2015-08-25 13:30:00,158.52,158.75,158.34,158.5,5678.0,146.4995,146.7121,146.3331,146.481,5678.0
2015-08-25 13:35:00,158.37,158.47,158.25,158.37,1450.0,146.3609,146.4533,146.25,146.3609,1450.0
2015-08-25 13:40:00,158.35,158.53,158.27,158.36,6442.0,146.3424,146.5087,146.2684,146.3516,6442.0
2015-08-25 13:45:00,158.49,158.62,158.4,158.41,799.0,146.4718,146.5919,146.3886,146.3978,799.0
2015-08-25 13:50:00,158.58,159.0,158.57,159.0,600.0,146.5549,146.9431,146.5457,146.9431,600.0
2015-08-25 13:55:00,158.89,159.38,158.88,159.33,1669.0,146.8414,147.2943,146.8322,147.2481,1669.0
2015-08-25 14:00:00,159.07,159.34,159.04,159.04,8365.0,147.0078,147.2573,146.9801,146.9801,8365.0
2015-08-25 14:05:00,158.99,159.1,158.84,158.92,4670.0,146.9339,147.0355,146.7952,146.8692,4670.0
2015-08-25 14:10:00,158.91,159.14,158.81,158.94,3403.0,146.8599,147.0725,146.7675,146.8876,3403.0
2015-08-25 14:15:00,158.83,159.05,158.78,159.05,1700.0,146.786,146.9893,146.7398,146.9893,1700.0
2015-08-25 14:20:00,159.06,159.41,158.96,159.4,1000.0,146.9985,147.322,146.9061,147.3128,1000.0
2015-08-25 14:25:00,159.38,159.45,159.16,159.4,4100.0,147.2943,147.359,147.091,147.3128,4100.0
2015-08-25 14:30:00,159.41,159.52,159.23,159.23,2236.0,147.322,147.4237,147.1557,147.1557,2236.0
2015-08-25 14:35:00,159.22,159.23,158.73,158.91,3260.0,147.1464,147.1557,146.6936,146.8599,3260.0
2015-08-25 14:40:00,158.98,159.04,158.9,158.93,1205.0,146.9246,146.9801,146.8507,146.8784,1205.0
2015-08-25 14:45:00,159.0,159.2,158.91,159.2,5048.0,146.9431,147.1279,146.8599,147.1279,5048.0
2015-08-25 14:50:00,159.2,159.25,158.86,158.97,7527.0,147.1279,147.1741,146.8137,146.9154,7527.0
2015-08-25 14:55:00,159.06,159.26,159.06,159.19,1500.0,146.9985,147.1834,146.9985,147.1187,1500.0
2015-08-25 15:00:00,159.17,159.17,158.45,158.45,5350.0,147.1002,147.1002,146.4348,146.4348,5350.0
2015-08-25 15:05:00,158.4,158.44,158.0,158.09,5701.0,146.3886,146.4256,146.0189,146.1021,5701.0
2015-08-25 15:10:00,158.09,158.28,157.91,157.92,6001.0,146.1021,146.2777,145.9357,145.945,6001.0
2015-08-25 15:15:00,157.85,157.85,156.99,156.99,8784.0,145.8803,145.8803,145.0855,145.0855,8784.0
2015-08-25 15:20:00,156.92,157.26,156.44,156.83,8435.0,145.0208,145.335,144.5772,144.9376,8435.0
2015-08-25 15:25:00,156.76,156.76,156.2,156.4,10726.0,144.873,144.873,144.3554,144.5403,10726.0
2015-08-25 15:30:00,156.37,156.62,155.67,155.77,5537.0,144.5125,144.7436,143.8656,143.958,5537.0
2015-08-25 15:35:00,155.77,156.35,155.33,155.46,12853.0,143.958,144.494,143.5514,143.6715,12853.0
2015-08-25 15:40:00,155.46,155.86,155.35,155.55,10608.0,143.6715,144.0412,143.5699,143.7547,10608.0
2015-08-25 15:45:00,155.52,155.52,154.58,155.1,33047.0,143.727,143.727,142.8583,143.3388,33047.0
2015-08-25 15:50:00,154.81,156.09,154.5,155.96,26321.0,143.0708,144.2538,142.7843,144.1336,26321.0
2015-08-25 15:55:00,155.88,155.96,154.35,154.42,49408.0,144.0597,144.1336,142.6457,142.7104,49408.0
2015-08-26 09:30:00,158.33,158.33,156.71,156.72,7320.0,146.3239,146.3239,144.8267,144.836,7320.0
2015-08-26 09:35:00,156.93,156.99,155.67,156.73,4224.0,145.0301,145.0855,143.8656,144.8452,4224.0
2015-08-26 09:40:00,156.2,157.0,156.2,156.97,2100.0,144.3554,145.0948,144.3554,145.067,2100.0
2015-08-26 09:45:00,158.13,158.13,157.09,157.82,3685.0,146.1391,146.1391,145.1779,145.8526,3685.0
2015-08-26 09:50:00,157.94,158.19,156.61,157.14,12651.0,145.9635,146.1945,144.7343,145.2241,12651.0
2015-08-26 09:55:00,156.47,157.5,156.23,157.5,5000.0,144.6049,145.5568,144.3831,145.5568,5000.0
2015-08-26 10:00:00,157.58,157.59,156.53,157.59,4927.0,145.6308,145.64,144.6604,145.64,4927.0
2015-08-26 10:05:00,157.79,158.02,157.56,157.99,6120.0,145.8248,146.0374,145.6123,146.0097,6120.0
2015-08-26 10:10:00,158.0,158.3,157.29,157.29,5700.0,146.0189,146.2962,145.3628,145.3628,5700.0
2015-08-26 10:15:00,157.25,157.49,155.83,155.83,7254.0,145.3258,145.5476,144.0135,144.0135,7254.0
2015-08-26 10:20:00,155.72,156.22,155.41,156.19,12202.0,143.9118,144.3739,143.6253,144.3462,12202.0
2015-08-26 10:25:00,156.17,156.99,156.15,156.84,1500.0,144.3277,145.0855,144.3092,144.9469,1500.0
2015-08-26 10:30:00,157.03,157.47,156.36,157.47,6300.0,145.1225,145.5291,144.5033,145.5291,6300.0
2015-08-26 10:35:00,157.01,157.22,156.88,157.09,2800.0,145.104,145.2981,144.9839,145.1779,2800.0
2015-08-26 10:40:00,157.13,157.37,156.68,157.14,13505.0,145.2149,145.4367,144.799,145.2241,13505.0
2015-08-26 10:45:00,157.11,157.78,156.34,156.79,9300.0,145.1964,145.8156,144.4848,144.9007,9300.0
2015-08-26 10:50:00,157.23,158.05,157.06,157.67,3312.0,145.3073,146.0651,145.1502,145.7139,3312.0
2015-08-26 10:55:00,157.81,157.96,156.64,156.92,5500.0,145.8433,145.982,144.7621,145.0208,5500.0
2015-08-26 11:00:00,156.63,156.7,156.17,156.7,3250.0,144.7528,144.8175,144.3277,144.8175,3250.0
2015-08-26 11:05:00,156.57,156.79,156.21,156.41,3893.0,144.6974,144.9007,144.3647,144.5495,3893.0
2015-08-26 11:10:00,156.2,156.42,156.07,156.13,2900.0,144.3554,144.5587,144.2353,144.2907,2900.0
2015-08-26 11:15:00,156.39,156.57,156.21,156.57,3100.0,144.531,144.6974,144.3647,144.6974,3100.0
2015-08-26 11:20:00,156.48,156.48,156.15,156.26,2400.0,144.6142,144.6142,144.3092,144.4109,2400.0
2015-08-26 11:25:00,156.16,156.5,155.66,155.66,2499.0,144.3185,144.6327,143.8564,143.8564,2499.0
2015-08-26 11:30:00,155.62,155.81,154.97,155.09,6063.0,143.8194,143.995,143.2187,143.3296,6063.0
2015-08-26 11:35:00,154.79,155.21,154.68,154.81,5250.0,143.0523,143.4405,142.9507,143.0708,5250.0
2015-08-26 11:40:00,154.59,155.61,154.59,155.46,3119.0,142.8675,143.8102,142.8675,143.6715,3119.0
2015-08-26 11:45:00,155.16,155.34,154.68,155.08,3084.0,143.3943,143.5606,142.9507,143.3203,3084.0
2015-08-26 11:50:00,155.4,155.45,155.12,155.3,2300.0,143.6161,143.6623,143.3573,143.5237,2300.0
2015-08-26 11:55:00,155.5,155.57,155.07,155.28,2800.0,143.7085,143.7732,143.3111,143.5052,2800.0
2015-08-26 12:00:00,155.29,155.29,154.88,154.88,4900.0,143.5144,143.5144,143.1355,143.1355,4900.0
2015-08-26 12:05:00,154.71,155.09,154.25,155.09,4654.0,142.9784,143.3296,142.5533,143.3296,4654.0
2015-08-26 12:10:00,154.74,154.77,154.35,154.45,2000.0,143.0061,143.0339,142.6457,142.7381,2000.0
2015-08-26 12:15:00,154.27,154.77,154.11,154.29,6634.0,142.5718,143.0339,142.4239,142.5903,6634.0
2015-08-26 12:20:00,154.42,154.43,153.82,153.93,8200.0,142.7104,142.7196,142.1559,142.2576,8200.0
2015-08-26 12:25:00,153.87,154.29,153.83,153.99,2700.0,142.2021,142.5903,142.1651,142.313,2700.0
2015-08-26 12:30:00,153.82,153.82,153.31,153.31,4483.0,142.1559,142.1559,141.6846,141.6846,4483.0
2015-08-26 12:35:00,153.05,153.57,153.0,153.29,3866.0,141.4443,141.9248,141.3981,141.6661,3866.0
2015-08-26 12:40:00,153.5,153.5,152.83,152.95,2800.0,141.8602,141.8602,141.241,141.3519,2800.0
2015-08-26 12:45:00,152.79,153.56,152.78,153.56,5492.0,141.204,141.9156,141.1948,141.9156,5492.0
2015-08-26 12:50:00,153.37,153.72,153.17,153.72,4371.0,141.74,142.0635,141.5552,142.0635,4371.0
2015-08-26 12:55:00,153.98,154.32,153.78,154.32,3083.0,142.3038,142.618,142.1189,142.618,3083.0
2015-08-26 13:00:00,154.45,154.88,154.13,154.35,3900.0,142.7381,143.1355,142.4424,142.6457,3900.0
2015-08-26 13:05:00,154.46,154.46,154.08,154.37,5107.0,142.7474,142.7474,142.3962,142.6642,5107.0
2015-08-26 13:10:00,154.44,154.95,154.3,154.95,3051.0,142.7289,143.2002,142.5995,143.2002,3051.0
2015-08-26 13:15:00,154.78,155.06,154.51,154.84,3323.0,143.0431,143.3019,142.7936,143.0985,3323.0
2015-08-26 13:20:00,154.95,155.5,154.89,155.15,5800.0,143.2002,143.7085,143.1448,143.385,5800.0
2015-08-26 13:25:00,155.18,155.21,155.0,155.12,1300.0,143.4128,143.4405,143.2464,143.3573,1300.0
2015-08-26 13:30:00,155.22,155.28,154.93,155.07,9500.0,143.4497,143.5052,143.1817,143.3111,9500.0
2015-08-26 13:35:00,155.36,156.0,155.29,155.91,6357.0,143.5791,144.1706,143.5144,144.0874,6357.0
2015-08-26 13:40:00,155.86,156.23,155.55,155.64,14236.0,144.0412,144.3831,143.7547,143.8379,14236.0
2015-08-26 13:45:00,155.67,156.0,155.05,155.45,8224.0,143.8656,144.1706,143.2926,143.6623,8224.0
2015-08-26 13:50:00,155.33,155.94,155.28,155.72,5550.0,143.5514,144.1151,143.5052,143.9118,5550.0
2015-08-26 13:55:00,155.7,155.9,155.48,155.9,5530.0,143.8933,144.0782,143.69,144.0782,5530.0
2015-08-26 14:00:00,155.99,156.49,155.67,156.21,13614.0,144.1613,144.6234,143.8656,144.3647,13614.0
2015-08-26 14:05:00,155.91,156.12,155.73,155.8,4682.0,144.0874,144.2815,143.9211,143.9857,4682.0
2015-08-26 14:10:00,155.75,155.8,155.1,155.1,4301.0,143.9395,143.9857,143.3388,143.3388,4301.0
2015-08-26 14:15:00,155.04,155.25,154.56,154.68,7278.0,143.2834,143.4775,142.8398,142.9507,7278.0
2015-08-26 14:20:00,154.51,154.82,154.34,154.82,4843.0,142.7936,143.0801,142.6365,143.0801,4843.0
2015-08-26 14:25:00,154.7,154.72,154.44,154.54,3975.0,142.9692,142.9876,142.7289,142.8213,3975.0
2015-08-26 14:30:00,154.77,154.92,154.38,154.92,4570.0,143.0339,143.1725,142.6734,143.1725,4570.0
2015-08-26 14:35:00,155.06,155.72,155.05,155.51,4294.0,143.3019,143.9118,143.2926,143.7177,4294.0
2015-08-26 14:40:00,155.42,155.81,155.42,155.56,2600.0,143.6346,143.995,143.6346,143.7639,2600.0
2015-08-26 14:45:00,155.52,156.15,155.5,155.5,6784.0,143.727,144.3092,143.7085,143.7085,6784.0
2015-08-26 14:50:00,155.54,155.91,155.31,155.31,6599.0,143.7455,144.0874,143.5329,143.5329,6599.0
2015-08-26 14:55:00,155.31,155.66,155.06,155.52,8234.0,143.5329,143.8564,143.3019,143.727,8234.0
2015-08-26 15:00:00,155.43,155.43,154.87,155.26,7252.0,143.6438,143.6438,143.1263,143.4867,7252.0
2015-08-26 15:05:00,155.24,155.92,155.11,155.92,5307.0,143.4682,144.0966,143.3481,144.0966,5307.0
2015-08-26 15:10:00,155.97,156.84,155.97,156.55,14423.0,144.1429,144.9469,144.1429,144.6789,14423.0
2015-08-26 15:15:00,156.55,156.79,156.14,156.71,6450.0,144.6789,144.9007,144.3,144.8267,6450.0
2015-08-26 15:20:00,156.86,157.01,156.35,156.62,5523.0,144.9654,145.104,144.494,144.7436,5523.0
2015-08-26 15:25:00,156.62,156.9,156.25,156.76,4798.0,144.7436,145.0023,144.4016,144.873,4798.0
2015-08-26 15:30:00,156.57,157.37,156.52,157.18,7375.0,144.6974,145.4367,144.6512,145.2611,7375.0
2015-08-26 15:35:00,157.16,157.16,156.87,156.87,13144.0,145.2426,145.2426,144.9746,144.9746,13144.0
2015-08-26 15:40:00,156.91,158.25,156.86,157.83,10432.0,145.0116,146.25,144.9654,145.8618,10432.0
2015-08-26 15:45:00,157.92,158.1,157.31,157.41,11648.0,145.945,146.1113,145.3812,145.4737,11648.0
2015-08-26 15:50:00,157.52,158.03,157.51,158.03,20888.0,145.5753,146.0466,145.5661,146.0466,20888.0
2015-08-26 15:55:00,157.95,158.12,157.55,157.92,55379.0,145.9727,146.1298,145.603,145.945,55379.0
2015-08-27 09:30:00,159.79,161.75,159.79,161.71,10992.0,147.6732,149.4846,147.6732,149.4476,10992.0
2015-08-27 09:35:00,161.53,161.97,161.14,161.83,2961.0,149.2812,149.6879,148.9208,149.5585,2961.0
2015-08-27 09:40:00,161.91,162.28,161.63,161.89,10861.0,149.6324,149.9744,149.3737,149.6139,10861.0
2015-08-27 09:45:00,161.79,162.56,161.75,162.52,4200.0,149.5215,150.2331,149.4846,150.1962,4200.0
2015-08-27 09:50:00,162.06,162.84,162.0,162.59,7800.0,149.7711,150.4919,149.7156,150.2609,7800.0
2015-08-27 09:55:00,162.3,162.36,161.95,162.33,5600.0,149.9929,150.0483,149.6694,150.0206,5600.0
2015-08-27 10:00:00,162.28,162.32,161.28,162.03,18939.0,149.9744,150.0113,149.0502,149.7433,18939.0
2015-08-27 10:05:00,162.0,162.15,161.54,161.68,23049.0,149.7156,149.8542,149.2905,149.4199,23049.0
2015-08-27 10:10:00,161.67,162.26,161.67,162.24,5285.0,149.4106,149.9559,149.4106,149.9374,5285.0
2015-08-27 10:15:00,162.23,162.26,161.74,161.85,17524.0,149.9282,149.9559,149.4753,149.577,17524.0
2015-08-27 10:20:00,161.75,162.17,161.75,162.03,3350.0,149.4846,149.8727,149.4846,149.7433,3350.0
2015-08-27 10:25:00,162.25,162.27,161.96,161.97,6413.0,149.9466,149.9651,149.6786,149.6879,6413.0
2015-08-27 10:30:00,162.16,162.18,161.67,161.95,6890.0,149.8635,149.882,149.4106,149.6694,6890.0
2015-08-27 10:35:00,162.15,162.33,161.94,162.13,15800.0,149.8542,150.0206,149.6602,149.8357,15800.0
2015-08-27 10:40:00,162.24,162.35,161.79,161.93,4286.0,149.9374,150.0391,149.5215,149.6509,4286.0
2015-08-27 10:45:00,162.1,162.66,161.9,162.13,9298.0,149.808,150.3256,149.6232,149.8357,9298.0
2015-08-27 10:50:00,162.58,162.66,162.2,162.63,2100.0,150.2516,150.3256,149.9004,150.2978,2100.0
2015-08-27 10:55:00,162.66,163.25,162.66,162.87,3000.0,150.3256,150.8708,150.3256,150.5196,3000.0
2015-08-27 11:00:00,162.96,163.45,162.91,163.22,2532.0,150.6028,151.0557,150.5566,150.8431,2532.0
2015-08-27 11:05:00,163.02,163.49,162.94,162.94,2736.0,150.6583,151.0926,150.5843,150.5843,2736.0
2015-08-27 11:10:00,163.0,163.39,162.99,163.03,2411.0,150.6398,151.0002,150.6305,150.6675,2411.0
2015-08-27 11:15:00,163.05,163.49,163.0,163.28,2705.0,150.686,151.0926,150.6398,150.8985,2705.0
2015-08-27 11:20:00,163.43,163.45,163.08,163.27,2170.0,151.0372,151.0557,150.7137,150.8893,2170.0
2015-08-27 11:25:00,163.25,163.51,162.91,163.42,6580.0,150.8708,151.1111,150.5566,151.0279,6580.0
2015-08-27 11:30:00,163.42,163.44,163.03,163.03,1540.0,151.0279,151.0464,150.6675,150.6675,1540.0
2015-08-27 11:35:00,163.09,163.33,162.88,162.93,4281.0,150.723,150.9448,150.5289,150.5751,4281.0
2015-08-27 11:40:00,162.93,163.03,162.91,163.03,2100.0,150.5751,150.6675,150.5566,150.6675,2100.0
2015-08-27 11:45:00,163.3,164.09,163.29,164.02,7505.0,150.917,151.6471,150.9078,151.5824,7505.0
2015-08-27 11:50:00,163.9,164.11,163.54,164.09,2048.0,151.4715,151.6656,151.1388,151.6471,2048.0
2015-08-27 11:55:00,164.27,164.27,163.85,164.1,1900.0,151.8135,151.8135,151.4253,151.6564,1900.0
2015-08-27 12:00:00,164.39,164.79,164.08,164.79,3300.0,151.9244,152.294,151.6379,152.294,3300.0
2015-08-27 12:05:00,164.91,165.0,164.66,164.74,4173.0,152.4049,152.4881,152.1739,152.2478,4173.0
2015-08-27 12:10:00,164.72,164.94,164.6,164.83,1200.0,152.2293,152.4327,152.1184,152.331,1200.0
2015-08-27 12:15:00,164.89,164.91,164.42,164.91,1400.0,152.3865,152.4049,151.9521,152.4049,1400.0
2015-08-27 12:20:00,164.72,165.0,164.68,164.99,1500.0,152.2293,152.4881,152.1924,152.4789,1500.0
2015-08-27 12:25:00,164.99,165.05,164.83,165.05,2400.0,152.4789,152.5343,152.331,152.5343,2400.0
2015-08-27 12:30:00,165.18,165.18,164.77,165.07,2487.0,152.6545,152.6545,152.2756,152.5528,2487.0
2015-08-27 12:35:00,165.07,165.7,164.9,165.7,4310.0,152.5528,153.135,152.3957,153.135,4310.0
2015-08-27 12:40:00,165.31,165.7,164.91,164.91,4647.0,152.7746,153.135,152.4049,152.4049,4647.0
2015-08-27 12:45:00,164.93,165.35,164.93,165.35,1800.0,152.4234,152.8116,152.4234,152.8116,1800.0
2015-08-27 12:50:00,165.46,165.79,165.34,165.61,5454.0,152.9132,153.2182,152.8023,153.0519,5454.0
2015-08-27 12:55:00,165.75,166.09,165.69,165.92,2217.0,153.1812,153.4955,153.1258,153.3384,2217.0
2015-08-27 13:00:00,166.1,166.1,165.56,165.78,2500.0,153.5047,153.5047,153.0057,153.209,2500.0
2015-08-27 13:05:00,165.8,166.27,165.72,166.25,3900.0,153.2275,153.6618,153.1535,153.6433,3900.0
2015-08-27 13:10:00,166.24,166.33,165.97,166.17,2826.0,153.6341,153.7173,153.3846,153.5694,2826.0
2015-08-27 13:15:00,166.32,166.75,166.17,166.56,9338.0,153.708,154.1054,153.5694,153.9298,9338.0
2015-08-27 13:20:00,166.45,166.82,166.37,166.78,3283.0,153.8282,154.1701,153.7542,154.1331,3283.0
2015-08-27 13:25:00,166.81,166.81,166.28,166.33,7024.0,154.1609,154.1609,153.6711,153.7173,7024.0
2015-08-27 13:30:00,166.41,166.55,165.99,166.15,8174.0,153.7912,153.9206,153.403,153.5509,8174.0
2015-08-27 13:35:00,166.12,166.27,165.97,166.13,3994.0,153.5232,153.6618,153.3846,153.5324,3994.0
2015-08-27 13:40:00,166.26,166.32,166.1,166.24,2645.0,153.6526,153.708,153.5047,153.6341,2645.0
2015-08-27 13:45:00,166.24,166.67,166.06,166.19,13998.0,153.6341,154.0315,153.4677,153.5879,13998.0
2015-08-27 13:50:00,166.15,166.15,165.6,165.8,17334.0,153.5509,153.5509,153.0426,153.2275,17334.0
2015-08-27 13:55:00,165.8,166.82,165.8,166.82,18995.0,153.2275,154.1701,153.2275,154.1701,18995.0
2015-08-27 14:00:00,166.65,166.9,166.25,166.9,7326.0,154.013,154.244,153.6433,154.244,7326.0
2015-08-27 14:05:00,166.79,166.79,166.5,166.72,690.0,154.1424,154.1424,153.8744,154.0777,690.0
2015-08-27 14:10:00,166.39,166.43,165.86,166.09,3450.0,153.7727,153.8097,153.2829,153.4955,3450.0
2015-08-27 14:15:00,165.98,166.11,164.92,165.13,12422.0,153.3938,153.5139,152.4142,152.6083,12422.0
2015-08-27 14:20:00,165.16,165.18,164.78,164.97,10536.0,152.636,152.6545,152.2848,152.4604,10536.0
2015-08-27 14:25:00,164.86,164.86,164.25,164.4,3348.0,152.3587,152.3587,151.795,151.9336,3348.0
2015-08-27 14:30:00,164.29,164.8,164.29,164.48,3322.0,151.832,152.3033,151.832,152.0075,3322.0
2015-08-27 14:35:00,164.42,165.0,164.41,164.92,9995.0,151.9521,152.4881,151.9429,152.4142,9995.0
2015-08-27 14:40:00,164.84,164.88,164.32,164.34,6549.0,152.3402,152.3772,151.8597,151.8782,6549.0
2015-08-27 14:45:00,164.32,164.44,163.58,163.64,12565.0,151.8597,151.9706,151.1758,151.2312,12565.0
2015-08-27 14:50:00,163.24,163.98,163.23,163.77,2641.0,150.8616,151.5455,150.8523,151.3514,2641.0
2015-08-27 14:55:00,163.77,163.77,163.1,163.27,3821.0,151.3514,151.3514,150.7322,150.8893,3821.0
2015-08-27 15:00:00,163.31,163.78,162.61,162.61,8484.0,150.9263,151.3606,150.2793,150.2793,8484.0
2015-08-27 15:05:00,162.54,163.67,162.4,163.67,10565.0,150.2147,151.259,150.0853,151.259,10565.0
2015-08-27 15:10:00,163.49,163.59,162.91,163.17,14545.0,151.0926,151.185,150.5566,150.7969,14545.0
2015-08-27 15:15:00,163.01,163.93,162.99,163.55,6567.0,150.649,151.4993,150.6305,151.1481,6567.0
2015-08-27 15:20:00,163.43,163.81,163.35,163.66,7702.0,151.0372,151.3884,150.9632,151.2497,7702.0
2015-08-27 15:25:00,163.54,164.5,163.36,164.42,17428.0,151.1388,152.026,150.9725,151.9521,17428.0
2015-08-27 15:30:00,164.53,164.84,164.01,164.69,12852.0,152.0538,152.3402,151.5732,152.2016,12852.0
2015-08-27 15:35:00,164.52,164.66,164.0,164.0,13839.0,152.0445,152.1739,151.5639,151.5639,13839.0
2015-08-27 15:40:00,164.0,164.66,164.0,164.42,16890.0,151.5639,152.1739,151.5639,151.9521,16890.0
2015-08-27 15:45:00,164.49,164.82,164.38,164.63,14424.0,152.0168,152.3218,151.9151,152.1462,14424.0
2015-08-27 15:50:00,164.71,164.83,164.5,164.71,18137.0,152.2201,152.331,152.026,152.2201,18137.0
2015-08-27 15:55:00,164.72,165.0,164.71,165.0,42750.0,152.2293,152.4881,152.2201,152.4881,42750.0
2015-08-28 09:30:00,163.63,166.96,162.69,163.04,3061.0,151.5875,154.6724,150.7167,151.0409,3061.0
2015-08-28 09:35:00,164.71,164.71,163.39,164.62,1463.0,152.588,152.588,151.3652,152.5046,1463.0
2015-08-28 09:40:00,164.86,165.64,164.09,164.09,1720.0,152.727,153.4496,152.0136,152.0136,1720.0
2015-08-28 09:45:00,163.66,164.54,163.64,163.64,700.0,151.6153,152.4305,151.5968,151.5968,700.0
2015-08-28 09:50:00,163.3,164.6,163.3,164.6,1230.0,151.2818,152.4861,151.2818,152.4861,1230.0
2015-08-28 09:55:00,164.24,164.96,163.85,164.96,4075.0,152.1526,152.8196,151.7913,152.8196,4075.0
2015-08-28 10:00:00,165.15,165.15,164.36,164.44,2300.0,152.9956,152.9956,152.2638,152.3379,2300.0
2015-08-28 10:05:00,164.4,164.4,163.5,163.71,1277.0,152.3008,152.3008,151.4671,151.6616,1277.0
2015-08-28 10:10:00,163.72,164.29,163.65,164.14,3612.0,151.6709,152.1989,151.606,152.06,3612.0
2015-08-28 10:15:00,164.06,164.23,163.88,164.23,1411.0,151.9858,152.1433,151.8191,152.1433,1411.0
2015-08-28 10:20:00,164.28,164.58,164.18,164.34,1436.0,152.1897,152.4676,152.097,152.2452,1436.0
2015-08-28 10:25:00,164.31,164.7,164.16,164.61,1136.0,152.2174,152.5787,152.0785,152.4954,1136.0
2015-08-28 10:30:00,164.99,165.19,164.76,164.98,3249.0,152.8474,153.0327,152.6343,152.8381,3249.0
2015-08-28 10:35:00,164.87,165.08,164.52,164.52,4244.0,152.7362,152.9308,152.412,152.412,4244.0
2015-08-28 10:40:00,164.46,165.08,164.46,165.0,4400.0,152.3564,152.9308,152.3564,152.8567,4400.0
2015-08-28 10:45:00,164.92,165.0,164.3,164.44,2983.0,152.7826,152.8567,152.2082,152.3379,2983.0
2015-08-28 10:50:00,164.51,165.0,164.41,164.8,4314.0,152.4027,152.8567,152.3101,152.6714,4314.0
2015-08-28 10:55:00,164.65,165.07,164.59,164.59,1300.0,152.5324,152.9215,152.4768,152.4768,1300.0
2015-08-28 11:00:00,164.67,165.05,164.67,165.05,2250.0,152.551,152.903,152.551,152.903,2250.0
2015-08-28 11:05:00,164.66,164.72,164.41,164.49,1800.0,152.5417,152.5973,152.3101,152.3842,1800.0
2015-08-28 11:10:00,164.55,164.68,164.46,164.57,1523.0,152.4398,152.5602,152.3564,152.4583,1523.0
2015-08-28 11:15:00,164.61,165.03,164.36,164.83,4072.0,152.4954,152.8845,152.2638,152.6992,4072.0
2015-08-28 11:20:00,164.69,165.08,164.69,165.08,800.0,152.5695,152.9308,152.5695,152.9308,800.0
2015-08-28 11:25:00,165.0,165.23,164.87,165.0,9942.0,152.8567,153.0697,152.7362,152.8567,9942.0
2015-08-28 11:30:00,165.13,165.23,164.9,165.03,33490.0,152.9771,153.0697,152.764,152.8845,33490.0
2015-08-28 11:35:00,164.95,165.1,164.9,164.94,16386.0,152.8103,152.9493,152.764,152.8011,16386.0
2015-08-28 11:40:00,165.0,165.0,164.67,164.67,5200.0,152.8567,152.8567,152.551,152.551,5200.0
2015-08-28 11:45:00,164.78,165.1,164.72,165.03,5298.0,152.6529,152.9493,152.5973,152.8845,5298.0
2015-08-28 11:50:00,165.06,165.16,164.76,164.79,10301.0,152.9123,153.0049,152.6343,152.6621,10301.0
2015-08-28 11:55:00,164.76,164.97,164.52,164.83,1996.0,152.6343,152.8289,152.412,152.6992,1996.0
2015-08-28 12:00:00,164.72,164.99,164.67,164.89,2959.0,152.5973,152.8474,152.551,152.7548,2959.0
2015-08-28 12:05:00,164.88,165.06,164.83,164.94,5200.0,152.7455,152.9123,152.6992,152.8011,5200.0
2015-08-28 12:10:00,164.81,165.29,164.81,165.16,8063.0,152.6807,153.1253,152.6807,153.0049,8063.0
2015-08-28 12:15:00,165.18,165.26,165.1,165.1,1900.0,153.0234,153.0975,152.9493,152.9493,1900.0
2015-08-28 12:20:00,165.11,165.36,165.1,165.34,1755.0,152.9586,153.1902,152.9493,153.1716,1755.0
2015-08-28 12:25:00,165.13,165.66,165.11,165.66,4025.0,152.9771,153.4681,152.9586,153.4681,4025.0
2015-08-28 12:30:00,165.85,166.2,165.8,166.0,6535.0,153.6441,153.9684,153.5978,153.7831,6535.0
2015-08-28 12:35:00,165.91,166.23,165.9,166.23,4828.0,153.6997,153.9961,153.6904,153.9961,4828.0
2015-08-28 12:40:00,166.41,166.63,166.04,166.42,7420.0,154.1629,154.3667,153.8201,154.1722,7420.0
2015-08-28 12:45:00,166.5,166.75,166.34,166.57,7944.0,154.2463,154.4779,154.098,154.3111,7944.0
2015-08-28 12:50:00,166.62,167.03,166.45,167.02,12828.0,154.3574,154.7373,154.2,154.728,12828.0
2015-08-28 12:55:00,167.02,167.02,165.45,165.8,11071.0,154.728,154.728,153.2735,153.5978,11071.0
2015-08-28 13:00:00,166.08,166.09,165.14,165.21,11233.0,153.8572,153.8664,152.9864,153.0512,11233.0
2015-08-28 13:05:00,165.2,165.47,165.2,165.21,6381.0,153.0419,153.2921,153.0419,153.0512,6381.0
2015-08-28 13:10:00,165.13,165.19,164.87,164.91,9625.0,152.9771,153.0327,152.7362,152.7733,9625.0
2015-08-28 13:15:00,164.92,165.49,164.92,165.05,4597.0,152.7826,153.3106,152.7826,152.903,4597.0
2015-08-28 13:20:00,165.03,165.5,165.0,165.03,5550.0,152.8845,153.3199,152.8567,152.8845,5550.0
2015-08-28 13:25:00,165.16,165.24,164.68,164.74,7766.0,153.0049,153.079,152.5602,152.6158,7766.0
2015-08-28 13:30:00,164.74,165.0,164.74,164.77,3200.0,152.6158,152.8567,152.6158,152.6436,3200.0
2015-08-28 13:35:00,164.62,164.77,164.34,164.6,4720.0,152.5046,152.6436,152.2452,152.4861,4720.0
2015-08-28 13:40:00,164.69,165.0,164.69,164.95,2830.0,152.5695,152.8567,152.5695,152.8103,2830.0
2015-08-28 13:45:00,164.88,165.3,164.87,165.09,3573.0,152.7455,153.1346,152.7362,152.94,3573.0
2015-08-28 13:50:00,165.08,165.45,165.02,165.22,8400.0,152.9308,153.2735,152.8752,153.0605,8400.0
2015-08-28 13:55:00,165.28,165.28,164.83,164.91,4600.0,153.1161,153.1161,152.6992,152.7733,4600.0
2015-08-28 14:00:00,165.0,165.3,164.8,164.8,6800.0,152.8567,153.1346,152.6714,152.6714,6800.0
2015-08-28 14:05:00,164.95,165.1,164.9,164.98,4350.0,152.8103,152.9493,152.764,152.8381,4350.0
2015-08-28 14:10:00,164.93,165.22,164.93,164.97,1600.0,152.7918,153.0605,152.7918,152.8289,1600.0
2015-08-28 14:15:00,165.0,165.11,164.68,164.92,3200.0,152.8567,152.9586,152.5602,152.7826,3200.0
2015-08-28 14:20:00,165.11,165.27,164.77,164.92,1700.0,152.9586,153.1068,152.6436,152.7826,1700.0
2015-08-28 14:25:00,164.84,165.0,164.58,164.97,2490.0,152.7084,152.8567,152.4676,152.8289,2490.0
2015-08-28 14:30:00,165.0,165.18,164.83,164.98,16105.0,152.8567,153.0234,152.6992,152.8381,16105.0
2015-08-28 14:35:00,164.86,165.17,164.76,165.11,15050.0,152.727,153.0142,152.6343,152.9586,15050.0
2015-08-28 14:40:00,164.99,165.3,164.82,165.04,18159.0,152.8474,153.1346,152.6899,152.8937,18159.0
2015-08-28 14:45:00,165.07,165.98,165.01,165.84,16191.0,152.9215,153.7645,152.8659,153.6348,16191.0
2015-08-28 14:50:00,165.81,165.81,165.29,165.3,3520.0,153.6071,153.6071,153.1253,153.1346,3520.0
2015-08-28 14:55:00,165.39,165.68,165.38,165.56,3100.0,153.218,153.4866,153.2087,153.3755,3100.0
2015-08-28 15:00:00,165.6,165.6,165.02,165.3,2158.0,153.4125,153.4125,152.8752,153.1346,2158.0
2015-08-28 15:05:00,165.28,165.43,164.97,165.3,3680.0,153.1161,153.255,152.8289,153.1346,3680.0
2015-08-28 15:10:00,165.18,165.21,164.92,164.92,3810.0,153.0234,153.0512,152.7826,152.7826,3810.0
2015-08-28 15:15:00,164.93,165.25,164.75,164.94,7850.0,152.7918,153.0883,152.6251,152.8011,7850.0
2015-08-28 15:20:00,164.8,165.04,164.41,164.55,7400.0,152.6714,152.8937,152.3101,152.4398,7400.0
2015-08-28 15:25:00,164.45,164.85,164.27,164.85,21751.0,152.3471,152.7177,152.1804,152.7177,21751.0
2015-08-28 15:30:00,164.69,164.7,164.39,164.45,7430.0,152.5695,152.5787,152.2916,152.3471,7430.0
2015-08-28 15:35:00,164.38,164.49,163.95,164.18,9408.0,152.2823,152.3842,151.8839,152.097,9408.0
2015-08-28 15:40:00,164.25,164.63,163.97,164.63,9920.0,152.1619,152.5139,151.9025,152.5139,9920.0
2015-08-28 15:45:00,164.65,165.02,164.41,164.68,13436.0,152.5324,152.8752,152.3101,152.5602,13436.0
2015-08-28 15:50:00,164.89,165.36,164.81,165.03,14909.0,152.7548,153.1902,152.6807,152.8845,14909.0
2015-08-28 15:55:00,165.03,165.53,165.01,165.45,39388.0,152.8845,153.3477,152.8659,153.2735,39388.0
2015-08-31 09:30:00,164.98,165.0,164.04,164.87,5648.0,152.8381,152.8567,151.9673,152.7362,5648.0
2015-08-31 09:35:00,164.92,165.47,164.44,164.64,6077.0,152.7826,153.2921,152.3379,152.5232,6077.0
2015-08-31 09:40:00,164.64,164.89,164.61,164.89,1205.0,152.5232,152.7548,152.4954,152.7548,1205.0
2015-08-31 09:45:00,164.76,165.03,164.64,164.79,3648.0,152.6343,152.8845,152.5232,152.6621,3648.0
2015-08-31 09:50:00,164.91,165.21,164.62,165.11,2900.0,152.7733,153.0512,152.5046,152.9586,2900.0
2015-08-31 09:55:00,165.05,165.3,164.61,164.99,8308.0,152.903,153.1346,152.4954,152.8474,8308.0
2015-08-31 10:00:00,164.72,165.59,164.72,165.44,4900.0,152.5973,153.4032,152.5973,153.2643,4900.0
2015-08-31 10:05:00,165.19,165.57,164.92,165.57,2200.0,153.0327,153.3847,152.7826,153.3847,2200.0
2015-08-31 10:10:00,165.62,165.95,165.54,165.67,5601.0,153.431,153.7368,153.3569,153.4774,5601.0
2015-08-31 10:15:00,165.58,166.28,165.27,165.82,6700.0,153.394,154.0425,153.1068,153.6163,6700.0
2015-08-31 10:20:00,165.83,166.26,165.63,166.26,2800.0,153.6256,154.0239,153.4403,154.0239,2800.0
2015-08-31 10:25:00,166.25,167.36,166.25,166.93,8686.0,154.0147,155.043,154.0147,154.6446,8686.0
2015-08-31 10:30:00,167.2,167.2,166.87,167.15,3600.0,154.8948,154.8948,154.589,154.8484,3600.0
2015-08-31 10:35:00,167.49,167.69,167.08,167.68,5049.0,155.1634,155.3487,154.7836,155.3394,5049.0
2015-08-31 10:40:00,167.83,167.83,167.33,167.46,4267.0,155.4784,155.4784,155.0152,155.1356,4267.0
2015-08-31 10:45:00,167.42,167.78,167.27,167.63,10100.0,155.0986,155.4321,154.9596,155.2931,10100.0
2015-08-31 10:50:00,167.58,167.86,167.23,167.86,2521.0,155.2468,155.5062,154.9225,155.5062,2521.0
2015-08-31 10:55:00,168.03,168.22,167.85,167.85,7100.0,155.6637,155.8397,155.4969,155.4969,7100.0
2015-08-31 11:00:00,167.91,168.05,167.36,167.64,12800.0,155.5525,155.6822,155.043,155.3024,12800.0
2015-08-31 11:05:00,167.78,168.16,167.34,167.59,4457.0,155.4321,155.7841,155.0245,155.2561,4457.0
2015-08-31 11:10:00,167.82,168.1,167.58,168.04,5300.0,155.4691,155.7285,155.2468,155.6729,5300.0
2015-08-31 11:15:00,168.33,168.61,168.2,168.51,6094.0,155.9416,156.201,155.8212,156.1083,6094.0
2015-08-31 11:20:00,168.4,168.54,168.15,168.4,2100.0,156.0064,156.1361,155.7748,156.0064,2100.0
2015-08-31 11:25:00,168.55,168.84,168.42,168.64,3864.0,156.1454,156.4141,156.025,156.2288,3864.0
2015-08-31 11:30:00,168.61,168.61,168.07,168.23,1800.0,156.201,156.201,155.7007,155.849,1800.0
2015-08-31 11:35:00,168.27,168.76,168.07,168.25,3000.0,155.886,156.3399,155.7007,155.8675,3000.0
2015-08-31 11:40:00,168.42,168.91,168.33,168.66,2406.0,156.025,156.4789,155.9416,156.2473,2406.0
2015-08-31 11:45:00,168.57,168.69,168.18,168.46,4347.0,156.1639,156.2751,155.8026,156.062,4347.0
2015-08-31 11:50:00,168.35,168.37,167.96,168.14,4747.0,155.9601,155.9786,155.5988,155.7656,4747.0
2015-08-31 11:55:00,168.26,168.42,167.75,168.42,2300.0,155.8767,156.025,155.4043,156.025,2300.0
2015-08-31 12:00:00,168.42,168.92,168.37,168.47,6579.0,156.025,156.4882,155.9786,156.0713,6579.0
2015-08-31 12:05:00,168.42,168.99,168.24,168.24,4274.0,156.025,156.553,155.8582,155.8582,4274.0
2015-08-31 12:10:00,168.35,168.98,168.35,168.98,2735.0,155.9601,156.5438,155.9601,156.5438,2735.0
2015-08-31 12:15:00,169.0,169.0,168.32,168.91,5317.0,156.5623,156.5623,155.9323,156.4789,5317.0
2015-08-31 12:20:00,168.99,169.06,168.83,168.83,2300.0,156.553,156.6179,156.4048,156.4048,2300.0
2015-08-31 12:25:00,168.83,168.97,168.76,168.78,2400.0,156.4048,156.5345,156.3399,156.3585,2400.0
2015-08-31 12:30:00,168.9,169.0,168.86,168.87,2600.0,156.4696,156.5623,156.4326,156.4419,2600.0
2015-08-31 12:35:00,168.89,169.38,168.88,169.38,2291.0,156.4604,156.9143,156.4511,156.9143,2291.0
2015-08-31 12:40:00,169.27,169.28,169.02,169.11,1100.0,156.8124,156.8217,156.5808,156.6642,1100.0
2015-08-31 12:45:00,169.22,169.22,168.9,168.94,3422.0,156.7661,156.7661,156.4696,156.5067,3422.0
2015-08-31 12:50:00,169.04,169.14,168.85,169.14,3800.0,156.5993,156.692,156.4233,156.692,3800.0
2015-08-31 12:55:00,169.17,169.17,168.58,168.68,2815.0,156.7198,156.7198,156.1732,156.2658,2815.0
2015-08-31 13:00:00,168.62,168.82,168.62,168.77,3600.0,156.2103,156.3955,156.2103,156.3492,3600.0
2015-08-31 13:05:00,168.72,169.04,168.72,168.99,5300.0,156.3029,156.5993,156.3029,156.553,5300.0
2015-08-31 13:10:00,168.99,169.05,168.93,169.03,4000.0,156.553,156.6086,156.4974,156.5901,4000.0
2015-08-31 13:15:00,169.11,169.22,168.9,169.06,30642.0,156.6642,156.7661,156.4696,156.6179,30642.0
2015-08-31 13:20:00,169.0,169.1,168.88,168.98,14222.0,156.5623,156.6549,156.4511,156.5438,14222.0
2015-08-31 13:25:00,168.98,169.29,168.93,169.25,3814.0,156.5438,156.8309,156.4974,156.7939,3814.0
2015-08-31 13:30:00,169.34,169.38,168.94,168.94,3340.0,156.8773,156.9143,156.5067,156.5067,3340.0
2015-08-31 13:35:00,168.99,169.03,168.82,168.82,6300.0,156.553,156.5901,156.3955,156.3955,6300.0
2015-08-31 13:40:00,168.9,169.09,168.72,168.98,9500.0,156.4696,156.6457,156.3029,156.5438,9500.0
2015-08-31 13:45:00,168.91,169.08,168.54,168.87,11616.0,156.4789,156.6364,156.1361,156.4419,11616.0
2015-08-31 13:50:00,168.95,168.99,168.77,168.99,1151.0,156.516,156.553,156.3492,156.553,1151.0
2015-08-31 13:55:00,169.0,169.08,168.8,168.81,10002.0,156.5623,156.6364,156.377,156.3863,10002.0
2015-08-31 14:00:00,168.85,169.1,168.85,168.88,2991.0,156.4233,156.6549,156.4233,156.4511,2991.0
2015-08-31 14:05:00,168.83,169.05,168.63,168.71,11285.0,156.4048,156.6086,156.2195,156.2936,11285.0
2015-08-31 14:10:00,168.63,168.63,168.17,168.23,7134.0,156.2195,156.2195,155.7934,155.849,7134.0
2015-08-31 14:15:00,168.27,168.37,168.09,168.09,7226.0,155.886,155.9786,155.7193,155.7193,7226.0
2015-08-31 14:20:00,168.11,168.35,168.02,168.28,8299.0,155.7378,155.9601,155.6544,155.8953,8299.0
2015-08-31 14:25:00,168.15,168.27,168.11,168.27,6700.0,155.7748,155.886,155.7378,155.886,6700.0
2015-08-31 14:30:00,168.52,168.77,168.47,168.77,1700.0,156.1176,156.3492,156.0713,156.3492,1700.0
2015-08-31 14:35:00,168.56,168.66,168.11,168.18,5400.0,156.1547,156.2473,155.7378,155.8026,5400.0
2015-08-31 14:40:00,168.14,168.24,168.1,168.16,5806.0,155.7656,155.8582,155.7285,155.7841,5806.0
2015-08-31 14:45:00,168.02,168.13,167.79,167.97,18862.0,155.6544,155.7563,155.4413,155.6081,18862.0
2015-08-31 14:50:00,167.88,167.97,167.53,167.53,1406.0,155.5247,155.6081,155.2005,155.2005,1406.0
2015-08-31 14:55:00,167.52,167.75,167.52,167.61,2100.0,155.1912,155.4043,155.1912,155.2746,2100.0
2015-08-31 15:00:00,167.61,167.87,167.56,167.75,4055.0,155.2746,155.5154,155.2283,155.4043,4055.0
2015-08-31 15:05:00,167.76,167.97,167.64,167.84,14208.0,155.4135,155.6081,155.3024,155.4877,14208.0
2015-08-31 15:10:00,167.93,168.34,167.78,167.78,9415.0,155.571,155.9509,155.4321,155.4321,9415.0
2015-08-31 15:15:00,167.76,167.76,167.27,167.42,2468.0,155.4135,155.4135,154.9596,155.0986,2468.0
2015-08-31 15:20:00,167.31,167.33,166.89,166.96,10843.0,154.9967,155.0152,154.6076,154.6724,10843.0
2015-08-31 15:25:00,167.0,167.01,166.55,166.64,6400.0,154.7095,154.7187,154.2926,154.376,6400.0
2015-08-31 15:30:00,166.6,167.39,166.4,167.33,6548.0,154.3389,155.0708,154.1536,155.0152,6548.0
2015-08-31 15:35:00,167.26,167.34,166.8,166.81,5700.0,154.9503,155.0245,154.5242,154.5335,5700.0
2015-08-31 15:40:00,166.99,167.72,166.99,167.72,10503.0,154.7002,155.3765,154.7002,155.3765,10503.0
2015-08-31 15:45:00,167.7,168.13,167.66,167.88,15748.0,155.358,155.7563,155.3209,155.5247,15748.0
2015-08-31 15:50:00,167.91,168.03,167.79,167.97,10356.0,155.5525,155.6637,155.4413,155.6081,10356.0
2015-08-31 15:55:00,168.02,168.03,167.65,167.83,82346.0,155.6544,155.6637,155.3116,155.4784,82346.0
2015-09-01 09:30:00,164.39,164.39,163.63,164.0,500.0,152.2916,152.2916,151.5875,151.9303,500.0
2015-09-01 09:35:00,164.38,165.52,164.38,165.52,10101.0,152.2823,153.3384,152.2823,153.3384,10101.0
2015-09-01 09:40:00,165.4,165.85,164.67,165.57,4300.0,153.2272,153.6441,152.551,153.3847,4300.0
2015-09-01 09:45:00,165.87,166.32,165.08,165.75,3100.0,153.6626,154.0795,152.9308,153.5515,3100.0
2015-09-01 09:50:00,165.69,166.27,165.52,165.83,2120.0,153.4959,154.0332,153.3384,153.6256,2120.0
2015-09-01 09:55:00,165.8,166.22,164.78,164.78,4176.0,153.5978,153.9869,152.6529,152.6529,4176.0
2015-09-01 10:00:00,165.35,165.45,164.31,164.83,4077.0,153.1809,153.2735,152.2174,152.6992,4077.0
2015-09-01 10:05:00,164.48,164.85,164.0,164.08,8680.0,152.3749,152.7177,151.9303,152.0044,8680.0
2015-09-01 10:10:00,163.87,164.63,163.85,164.09,11500.0,151.8098,152.5139,151.7913,152.0136,11500.0
2015-09-01 10:15:00,164.13,165.37,164.12,165.35,4818.0,152.0507,153.1994,152.0414,153.1809,4818.0
2015-09-01 10:20:00,165.12,165.44,164.69,165.15,4652.0,152.9678,153.2643,152.5695,152.9956,4652.0
2015-09-01 10:25:00,165.45,165.47,165.04,165.47,2000.0,153.2735,153.2921,152.8937,153.2921,2000.0
2015-09-01 10:30:00,165.35,165.6,164.97,165.15,5650.0,153.1809,153.4125,152.8289,152.9956,5650.0
2015-09-01 10:35:00,165.25,165.63,164.57,164.57,8683.0,153.0883,153.4403,152.4583,152.4583,8683.0
2015-09-01 10:40:00,164.61,164.87,164.18,164.18,4086.0,152.4954,152.7362,152.097,152.097,4086.0
2015-09-01 10:45:00,164.46,165.07,164.46,165.0,5750.0,152.3564,152.9215,152.3564,152.8567,5750.0
2015-09-01 10:50:00,165.11,165.13,164.73,164.9,2400.0,152.9586,152.9771,152.6065,152.764,2400.0
2015-09-01 10:55:00,164.94,165.29,164.34,165.11,3676.0,152.8011,153.1253,152.2452,152.9586,3676.0
2015-09-01 11:00:00,165.13,165.2,164.46,165.06,2508.0,152.9771,153.0419,152.3564,152.9123,2508.0
2015-09-01 11:05:00,164.89,165.37,164.86,165.37,2200.0,152.7548,153.1994,152.727,153.1994,2200.0
2015-09-01 11:10:00,165.78,166.01,165.46,165.96,2579.0,153.5793,153.7923,153.2828,153.746,2579.0
2015-09-01 11:15:00,165.79,166.29,165.79,165.88,3276.0,153.5885,154.0517,153.5885,153.6719,3276.0
2015-09-01 11:20:00,165.69,166.64,165.64,166.37,6020.0,153.4959,154.376,153.4496,154.1258,6020.0
2015-09-01 11:25:00,165.95,166.14,165.66,166.02,3050.0,153.7368,153.9128,153.4681,153.8016,3050.0
2015-09-01 11:30:00,166.01,166.03,165.37,165.95,2872.0,153.7923,153.8109,153.1994,153.7368,2872.0
2015-09-01 11:35:00,165.96,166.19,165.56,165.77,3954.0,153.746,153.9591,153.3755,153.57,3954.0
2015-09-01 11:40:00,165.47,165.8,165.2,165.31,7626.0,153.2921,153.5978,153.0419,153.1439,7626.0
2015-09-01 11:45:00,165.12,165.78,165.12,165.78,1786.0,152.9678,153.5793,152.9678,153.5793,1786.0
2015-09-01 11:50:00,165.52,165.9,165.45,165.9,2300.0,153.3384,153.6904,153.2735,153.6904,2300.0
2015-09-01 11:55:00,165.89,165.89,165.28,165.39,1200.0,153.6812,153.6812,153.1161,153.218,1200.0
2015-09-01 12:00:00,165.16,165.46,164.99,165.25,3420.0,153.0049,153.2828,152.8474,153.0883,3420.0
2015-09-01 12:05:00,165.01,165.12,164.71,164.71,1864.0,152.8659,152.9678,152.588,152.588,1864.0
2015-09-01 12:10:00,164.92,165.25,164.72,165.2,7100.0,152.7826,153.0883,152.5973,153.0419,7100.0
2015-09-01 12:15:00,165.22,165.42,164.89,165.18,12380.0,153.0605,153.2458,152.7548,153.0234,12380.0
2015-09-01 12:20:00,165.23,165.39,165.07,165.08,1000.0,153.0697,153.218,152.9215,152.9308,1000.0
2015-09-01 12:25:00,165.13,165.13,164.49,164.6,2650.0,152.9771,152.9771,152.3842,152.4861,2650.0
2015-09-01 12:30:00,164.55,164.75,164.12,164.67,1600.0,152.4398,152.6251,152.0414,152.551,1600.0
2015-09-01 12:35:00,164.6,164.68,164.42,164.68,1600.0,152.4861,152.5602,152.3194,152.5602,1600.0
2015-09-01 12:40:00,164.8,164.98,164.3,164.34,1200.0,152.6714,152.8381,152.2082,152.2452,1200.0
2015-09-01 12:45:00,164.69,164.71,164.04,164.39,1924.0,152.5695,152.588,151.9673,152.2916,1924.0
2015-09-01 12:50:00,164.55,164.55,163.97,163.97,2855.0,152.4398,152.4398,151.9025,151.9025,2855.0
2015-09-01 12:55:00,164.18,164.18,163.78,164.15,2016.0,152.097,152.097,151.7265,152.0692,2016.0
2015-09-01 13:00:00,164.21,164.98,164.15,164.93,4312.0,152.1248,152.8381,152.0692,152.7918,4312.0
2015-09-01 13:05:00,164.66,164.71,163.86,164.41,3743.0,152.5417,152.588,151.8006,152.3101,3743.0
2015-09-01 13:10:00,164.39,164.4,163.74,163.76,3342.0,152.2916,152.3008,151.6894,151.7079,3342.0
2015-09-01 13:15:00,164.04,164.49,164.0,164.04,3860.0,151.9673,152.3842,151.9303,151.9673,3860.0
2015-09-01 13:20:00,163.91,164.35,163.91,164.2,2252.0,151.8469,152.2545,151.8469,152.1155,2252.0
2015-09-01 13:25:00,164.03,164.62,163.94,164.45,1700.0,151.9581,152.5046,151.8747,152.3471,1700.0
2015-09-01 13:30:00,164.4,164.73,164.24,164.54,3229.0,152.3008,152.6065,152.1526,152.4305,3229.0
2015-09-01 13:35:00,164.44,164.56,164.01,164.04,4400.0,152.3379,152.4491,151.9395,151.9673,4400.0
2015-09-01 13:40:00,164.01,164.48,163.86,164.05,3892.0,151.9395,152.3749,151.8006,151.9766,3892.0
2015-09-01 13:45:00,164.22,164.38,164.13,164.13,2500.0,152.1341,152.2823,152.0507,152.0507,2500.0
2015-09-01 13:50:00,164.22,164.51,164.0,164.4,2585.0,152.1341,152.4027,151.9303,152.3008,2585.0
2015-09-01 13:55:00,164.39,164.51,164.01,164.48,2000.0,152.2916,152.4027,151.9395,152.3749,2000.0
2015-09-01 14:00:00,164.45,164.45,163.92,164.15,1712.0,152.3471,152.3471,151.8562,152.0692,1712.0
2015-09-01 14:05:00,164.24,164.24,163.82,163.83,2400.0,152.1526,152.1526,151.7635,151.7728,2400.0
2015-09-01 14:10:00,163.89,163.95,163.67,163.92,1700.0,151.8284,151.8839,151.6246,151.8562,1700.0
2015-09-01 14:15:00,163.72,163.75,163.51,163.68,3544.0,151.6709,151.6987,151.4763,151.6338,3544.0
2015-09-01 14:20:00,163.53,164.07,163.36,163.84,4779.0,151.4949,151.9951,151.3374,151.782,4779.0
2015-09-01 14:25:00,163.89,163.98,163.7,163.7,4289.0,151.8284,151.9117,151.6523,151.6523,4289.0
2015-09-01 14:30:00,163.69,164.45,163.49,164.23,6501.0,151.6431,152.3471,151.4578,152.1433,6501.0
2015-09-01 14:35:00,164.22,164.53,164.02,164.53,4953.0,152.1341,152.4213,151.9488,152.4213,4953.0
2015-09-01 14:40:00,164.53,164.57,164.14,164.14,3451.0,152.4213,152.4583,152.06,152.06,3451.0
2015-09-01 14:45:00,164.23,164.39,163.97,164.06,5279.0,152.1433,152.2916,151.9025,151.9858,5279.0
2015-09-01 14:50:00,164.18,164.47,164.18,164.29,3600.0,152.097,152.3657,152.097,152.1989,3600.0
2015-09-01 14:55:00,163.99,164.19,163.6,163.85,3093.0,151.921,152.1063,151.5597,151.7913,3093.0
2015-09-01 15:00:00,163.69,163.89,163.45,163.66,3400.0,151.6431,151.8284,151.4207,151.6153,3400.0
2015-09-01 15:05:00,163.3,163.69,163.24,163.58,3033.0,151.2818,151.6431,151.2262,151.5412,3033.0
2015-09-01 15:10:00,163.42,164.0,163.32,163.84,4259.0,151.3929,151.9303,151.3003,151.782,4259.0
2015-09-01 15:15:00,163.9,163.94,163.26,163.45,5078.0,151.8376,151.8747,151.2447,151.4207,5078.0
2015-09-01 15:20:00,163.31,163.9,163.31,163.7,7008.0,151.291,151.8376,151.291,151.6523,7008.0
2015-09-01 15:25:00,163.81,163.88,163.26,163.48,7409.0,151.7542,151.8191,151.2447,151.4485,7409.0
2015-09-01 15:30:00,163.29,163.82,163.26,163.57,20811.0,151.2725,151.7635,151.2447,151.5319,20811.0
2015-09-01 15:35:00,163.57,163.62,163.02,163.28,12587.0,151.5319,151.5782,151.0224,151.2633,12587.0
2015-09-01 15:40:00,163.24,163.25,162.71,162.98,12777.0,151.2262,151.2355,150.7352,150.9853,12777.0
2015-09-01 15:45:00,163.0,163.45,162.78,163.45,17753.0,151.0039,151.4207,150.8001,151.4207,17753.0
2015-09-01 15:50:00,163.36,163.68,163.12,163.45,16067.0,151.3374,151.6338,151.115,151.4207,16067.0
2015-09-01 15:55:00,163.39,164.4,163.27,163.79,79489.0,151.3652,152.3008,151.254,151.7357,79489.0
2015-09-02 09:30:00,166.31,166.52,165.38,165.73,7995.0,154.0703,154.2648,153.2087,153.5329,7995.0
2015-09-02 09:35:00,165.74,166.39,164.58,165.32,8205.0,153.5422,154.1444,152.4676,153.1531,8205.0
2015-09-02 09:40:00,165.3,166.13,165.29,165.52,1600.0,153.1346,153.9035,153.1253,153.3384,1600.0
2015-09-02 09:45:00,165.96,165.96,165.24,165.82,6358.0,153.746,153.746,153.079,153.6163,6358.0
2015-09-02 09:50:00,165.72,166.12,165.71,166.1,4212.0,153.5237,153.8942,153.5144,153.8757,4212.0
2015-09-02 09:55:00,166.11,166.7,165.72,166.37,6914.0,153.885,154.4316,153.5237,154.1258,6914.0
2015-09-02 10:00:00,166.06,166.71,166.0,166.1,6571.0,153.8387,154.4408,153.7831,153.8757,6571.0
2015-09-02 10:05:00,166.22,166.74,166.21,166.41,13065.0,153.9869,154.4686,153.9776,154.1629,13065.0
2015-09-02 10:10:00,166.4,167.0,166.01,166.83,6611.0,154.1536,154.7095,153.7923,154.552,6611.0
2015-09-02 10:15:00,166.49,166.59,166.0,166.33,5678.0,154.237,154.3297,153.7831,154.0888,5678.0
2015-09-02 10:20:00,166.19,166.55,165.91,166.55,7629.0,153.9591,154.2926,153.6997,154.2926,7629.0
2015-09-02 10:25:00,166.42,166.43,165.84,166.04,12499.0,154.1722,154.1814,153.6348,153.8201,12499.0
2015-09-02 10:30:00,166.04,166.27,165.86,165.95,3873.0,153.8201,154.0332,153.6534,153.7368,3873.0
2015-09-02 10:35:00,165.95,166.12,165.68,165.88,11383.0,153.7368,153.8942,153.4866,153.6719,11383.0
2015-09-02 10:40:00,166.11,166.29,165.86,165.96,6404.0,153.885,154.0517,153.6534,153.746,6404.0
2015-09-02 10:45:00,165.77,166.1,165.58,165.58,5149.0,153.57,153.8757,153.394,153.394,5149.0
2015-09-02 10:50:00,165.58,166.15,165.58,165.77,8210.0,153.394,153.922,153.394,153.57,8210.0
2015-09-02 10:55:00,165.84,166.0,165.66,165.78,5102.0,153.6348,153.7831,153.4681,153.5793,5102.0
2015-09-02 11:00:00,165.92,166.08,165.68,165.82,5310.0,153.709,153.8572,153.4866,153.6163,5310.0
2015-09-02 11:05:00,166.0,166.0,165.69,165.8,800.0,153.7831,153.7831,153.4959,153.5978,800.0
2015-09-02 11:10:00,165.8,165.82,165.67,165.73,1952.0,153.5978,153.6163,153.4774,153.5329,1952.0
2015-09-02 11:15:00,165.42,165.97,165.17,165.76,2445.0,153.2458,153.7553,153.0142,153.5607,2445.0
2015-09-02 11:20:00,165.98,166.14,165.92,166.02,5735.0,153.7645,153.9128,153.709,153.8016,5735.0
2015-09-02 11:25:00,166.01,166.01,165.62,165.99,6851.0,153.7923,153.7923,153.431,153.7738,6851.0
2015-09-02 11:30:00,166.0,166.01,165.54,165.54,9101.0,153.7831,153.7923,153.3569,153.3569,9101.0
2015-09-02 11:35:00,165.57,165.6,165.08,165.08,1925.0,153.3847,153.4125,152.9308,152.9308,1925.0
2015-09-02 11:40:00,165.34,165.69,165.34,165.69,1786.0,153.1716,153.4959,153.1716,153.4959,1786.0
2015-09-02 11:45:00,165.7,165.78,165.49,165.5,3043.0,153.5052,153.5793,153.3106,153.3199,3043.0
2015-09-02 11:50:00,165.48,165.48,164.76,164.77,2700.0,153.3013,153.3013,152.6343,152.6436,2700.0
2015-09-02 11:55:00,164.84,164.84,164.65,164.8,2500.0,152.7084,152.7084,152.5324,152.6714,2500.0
2015-09-02 12:00:00,164.78,164.94,164.61,164.61,2010.0,152.6529,152.8011,152.4954,152.4954,2010.0
2015-09-02 12:05:00,164.67,164.81,164.65,164.69,1500.0,152.551,152.6807,152.5324,152.5695,1500.0
2015-09-02 12:10:00,164.75,164.78,164.6,164.71,5101.0,152.6251,152.6529,152.4861,152.588,5101.0
2015-09-02 12:15:00,164.8,164.93,164.58,164.83,4720.0,152.6714,152.7918,152.4676,152.6992,4720.0
2015-09-02 12:20:00,164.75,165.17,164.75,165.15,2900.0,152.6251,153.0142,152.6251,152.9956,2900.0
2015-09-02 12:25:00,165.2,165.71,165.2,165.71,1400.0,153.0419,153.5144,153.0419,153.5144,1400.0
2015-09-02 12:30:00,165.76,165.99,165.61,165.62,8125.0,153.5607,153.7738,153.4218,153.431,8125.0
2015-09-02 12:35:00,165.89,166.05,165.89,166.05,800.0,153.6812,153.8294,153.6812,153.8294,800.0
2015-09-02 12:40:00,166.07,166.77,166.07,166.77,2750.0,153.8479,154.4964,153.8479,154.4964,2750.0
2015-09-02 12:45:00,166.52,166.93,166.31,166.93,13400.0,154.2648,154.6446,154.0703,154.6446,13400.0
2015-09-02 12:50:00,166.63,166.63,166.17,166.37,6820.0,154.3667,154.3667,153.9406,154.1258,6820.0
2015-09-02 12:55:00,166.41,167.23,166.41,167.16,6508.0,154.1629,154.9225,154.1629,154.8577,6508.0
2015-09-02 13:00:00,167.01,167.1,166.96,167.08,3491.0,154.7187,154.8021,154.6724,154.7836,3491.0
2015-09-02 13:05:00,167.06,167.09,166.71,166.79,1435.0,154.7651,154.7929,154.4408,154.5149,1435.0
2015-09-02 13:10:00,166.66,166.71,166.57,166.71,2228.0,154.3945,154.4408,154.3111,154.4408,2228.0
2015-09-02 13:15:00,166.66,166.66,166.54,166.6,700.0,154.3945,154.3945,154.2833,154.3389,700.0
2015-09-02 13:20:00,166.59,166.78,166.48,166.6,2100.0,154.3297,154.5057,154.2277,154.3389,2100.0
2015-09-02 13:25:00,166.79,166.79,166.47,166.69,2370.0,154.5149,154.5149,154.2185,154.4223,2370.0
2015-09-02 13:30:00,166.72,166.94,166.6,166.6,1701.0,154.4501,154.6539,154.3389,154.3389,1701.0
2015-09-02 13:35:00,166.55,166.66,166.17,166.17,1400.0,154.2926,154.3945,153.9406,153.9406,1400.0
2015-09-02 13:40:00,166.35,166.85,166.29,166.76,3100.0,154.1073,154.5705,154.0517,154.4871,3100.0
2015-09-02 13:45:00,166.93,167.06,166.9,167.0,815.0,154.6446,154.7651,154.6168,154.7095,815.0
2015-09-02 13:50:00,166.97,166.98,166.47,166.81,7247.0,154.6817,154.6909,154.2185,154.5335,7247.0
2015-09-02 13:55:00,166.9,166.9,166.64,166.64,926.0,154.6168,154.6168,154.376,154.376,926.0
2015-09-02 14:00:00,166.55,166.55,166.39,166.54,3626.0,154.2926,154.2926,154.1444,154.2833,3626.0
2015-09-02 14:05:00,166.88,167.33,166.6,166.6,10638.0,154.5983,155.0152,154.3389,154.3389,10638.0
2015-09-02 14:10:00,166.8,167.18,166.67,166.89,3100.0,154.5242,154.8762,154.4038,154.6076,3100.0
2015-09-02 14:15:00,167.02,167.68,167.02,167.57,5740.0,154.728,155.3394,154.728,155.2375,5740.0
2015-09-02 14:20:00,167.61,167.75,167.49,167.68,1925.0,155.2746,155.4043,155.1634,155.3394,1925.0
2015-09-02 14:25:00,167.76,167.97,167.46,167.64,4901.0,155.4135,155.6081,155.1356,155.3024,4901.0
2015-09-02 14:30:00,167.71,167.98,167.52,167.84,4003.0,155.3672,155.6174,155.1912,155.4877,4003.0
2015-09-02 14:35:00,167.86,168.08,167.85,167.86,4351.0,155.5062,155.71,155.4969,155.5062,4351.0
2015-09-02 14:40:00,167.9,168.2,167.78,167.86,4235.0,155.5432,155.8212,155.4321,155.5062,4235.0
2015-09-02 14:45:00,167.71,167.91,167.51,167.91,3930.0,155.3672,155.5525,155.1819,155.5525,3930.0
2015-09-02 14:50:00,167.75,167.75,167.27,167.42,9488.0,155.4043,155.4043,154.9596,155.0986,9488.0
2015-09-02 14:55:00,167.38,167.59,167.24,167.59,1400.0,155.0615,155.2561,154.9318,155.2561,1400.0
2015-09-02 15:00:00,167.5,167.78,167.45,167.76,2130.0,155.1727,155.4321,155.1264,155.4135,2130.0
2015-09-02 15:05:00,167.78,167.78,167.31,167.31,9083.0,155.4321,155.4321,154.9967,154.9967,9083.0
2015-09-02 15:10:00,167.48,167.48,166.99,167.0,10837.0,155.1542,155.1542,154.7002,154.7095,10837.0
2015-09-02 15:15:00,166.84,166.91,166.65,166.86,4502.0,154.5613,154.6261,154.3852,154.5798,4502.0
2015-09-02 15:20:00,166.82,167.23,166.82,166.98,5850.0,154.5427,154.9225,154.5427,154.6909,5850.0
2015-09-02 15:25:00,166.87,167.45,166.87,167.32,4500.0,154.589,155.1264,154.589,155.0059,4500.0
2015-09-02 15:30:00,167.32,167.55,167.21,167.4,10375.0,155.0059,155.219,154.904,155.08,10375.0
2015-09-02 15:35:00,167.39,167.81,167.39,167.58,7900.0,155.0708,155.4599,155.0708,155.2468,7900.0
2015-09-02 15:40:00,167.58,167.62,167.33,167.62,7784.0,155.2468,155.2838,155.0152,155.2838,7784.0
2015-09-02 15:45:00,167.54,167.95,167.53,167.82,5062.0,155.2097,155.5896,155.2005,155.4691,5062.0
2015-09-02 15:50:00,167.81,168.24,167.69,168.11,14094.0,155.4599,155.8582,155.3487,155.7378,14094.0
2015-09-02 15:55:00,168.2,168.61,168.17,168.6,22791.0,155.8212,156.201,155.7934,156.1917,22791.0
2015-09-03 09:30:00,169.41,170.02,168.19,170.0,6916.0,156.9421,157.5072,155.8119,157.4887,6916.0
2015-09-03 09:35:00,170.46,170.46,169.22,170.11,2632.0,157.9148,157.9148,156.7661,157.5906,2632.0
2015-09-03 09:40:00,169.98,170.67,169.98,170.5,2637.0,157.4702,158.1094,157.4702,157.9519,2637.0
2015-09-03 09:45:00,170.63,170.63,169.93,170.08,5300.0,158.0723,158.0723,157.4238,157.5628,5300.0
2015-09-03 09:50:00,170.17,170.96,170.17,170.5,4500.0,157.6462,158.378,157.6462,157.9519,4500.0
2015-09-03 09:55:00,170.58,170.58,170.36,170.36,553.0,158.026,158.026,157.8222,157.8222,553.0
2015-09-03 10:00:00,170.37,170.68,170.36,170.45,5521.0,157.8315,158.1186,157.8222,157.9056,5521.0
2015-09-03 10:05:00,170.44,170.82,170.28,170.82,2427.0,157.8963,158.2483,157.7481,158.2483,2427.0
2015-09-03 10:10:00,170.82,171.0,170.63,170.64,15039.0,158.2483,158.4151,158.0723,158.0816,15039.0
2015-09-03 10:15:00,170.64,171.44,170.64,171.44,6554.0,158.0816,158.8227,158.0816,158.8227,6554.0
2015-09-03 10:20:00,171.67,171.67,171.32,171.46,3450.0,159.0358,159.0358,158.7115,158.8412,3450.0
2015-09-03 10:25:00,171.31,171.6,171.31,171.51,2799.0,158.7023,158.9709,158.7023,158.8876,2799.0
2015-09-03 10:30:00,171.51,171.51,171.21,171.25,4915.0,158.8876,158.8876,158.6096,158.6467,4915.0
2015-09-03 10:35:00,171.25,171.46,171.16,171.4,4319.0,158.6467,158.8412,158.5633,158.7857,4319.0
2015-09-03 10:40:00,171.49,171.71,171.32,171.6,6682.0,158.869,159.0728,158.7115,158.9709,6682.0
2015-09-03 10:45:00,171.57,171.61,171.2,171.36,8976.0,158.9431,158.9802,158.6004,158.7486,8976.0
2015-09-03 10:50:00,171.62,171.71,171.1,171.24,17145.0,158.9895,159.0728,158.5077,158.6374,17145.0
2015-09-03 10:55:00,171.15,171.61,171.04,171.49,7608.0,158.5541,158.9802,158.4521,158.869,7608.0
2015-09-03 11:00:00,171.63,171.88,171.42,171.78,4275.0,158.9987,159.2303,158.8042,159.1377,4275.0
2015-09-03 11:05:00,171.74,171.87,171.49,171.51,12030.0,159.1006,159.2211,158.869,158.8876,12030.0
2015-09-03 11:10:00,171.54,171.59,171.08,171.08,4889.0,158.9154,158.9617,158.4892,158.4892,4889.0
2015-09-03 11:15:00,171.09,171.18,171.0,171.07,12410.0,158.4985,158.5818,158.4151,158.4799,12410.0
2015-09-03 11:20:00,171.26,171.76,171.24,171.7,15387.0,158.656,159.1192,158.6374,159.0636,15387.0
2015-09-03 11:25:00,171.63,171.63,171.1,171.13,10225.0,158.9987,158.9987,158.5077,158.5355,10225.0
2015-09-03 11:30:00,171.31,171.31,171.0,171.0,6478.0,158.7023,158.7023,158.4151,158.4151,6478.0
2015-09-03 11:35:00,171.12,171.99,171.07,171.79,8700.0,158.5263,159.3322,158.4799,159.147,8700.0
2015-09-03 11:40:00,171.58,172.0,171.58,171.73,2600.0,158.9524,159.3415,158.9524,159.0914,2600.0
2015-09-03 11:45:00,171.99,171.99,171.17,171.17,3100.0,159.3322,159.3322,158.5726,158.5726,3100.0
2015-09-03 11:50:00,171.2,171.3,171.01,171.06,1100.0,158.6004,158.693,158.4244,158.4707,1100.0
2015-09-03 11:55:00,171.01,171.26,171.0,171.12,4684.0,158.4244,158.656,158.4151,158.5263,4684.0
2015-09-03 12:00:00,171.12,171.16,171.0,171.1,12339.0,158.5263,158.5633,158.4151,158.5077,12339.0
2015-09-03 12:05:00,171.28,171.4,171.28,171.35,1100.0,158.6745,158.7857,158.6745,158.7393,1100.0
2015-09-03 12:10:00,171.45,171.45,170.91,171.04,5476.0,158.832,158.832,158.3317,158.4521,5476.0
2015-09-03 12:15:00,171.03,171.14,170.99,171.03,2602.0,158.4429,158.5448,158.4058,158.4429,2602.0
2015-09-03 12:20:00,171.08,171.15,170.7,170.86,2565.0,158.4892,158.5541,158.1372,158.2854,2565.0
2015-09-03 12:25:00,170.77,170.93,170.76,170.93,1362.0,158.202,158.3502,158.1928,158.3502,1362.0
2015-09-03 12:30:00,170.99,171.04,170.26,170.26,2399.0,158.4058,158.4521,157.7296,157.7296,2399.0
2015-09-03 12:35:00,170.49,170.49,170.02,170.16,4113.0,157.9426,157.9426,157.5072,157.6369,4113.0
2015-09-03 12:40:00,170.02,170.18,169.75,170.18,4060.0,157.5072,157.6554,157.2571,157.6554,4060.0
2015-09-03 12:45:00,170.25,170.3,169.92,170.16,2770.0,157.7203,157.7666,157.4146,157.6369,2770.0
2015-09-03 12:50:00,170.1,170.1,169.69,169.77,2700.0,157.5813,157.5813,157.2015,157.2756,2700.0
2015-09-03 12:55:00,169.76,169.82,169.54,169.58,4150.0,157.2664,157.3219,157.0625,157.0996,4150.0
2015-09-03 13:00:00,169.57,169.7,169.44,169.48,9666.0,157.0903,157.2108,156.9699,157.007,9666.0
2015-09-03 13:05:00,169.48,169.48,168.71,169.25,5550.0,157.007,157.007,156.2936,156.7939,5550.0
2015-09-03 13:10:00,169.14,169.36,169.11,169.2,1010.0,156.692,156.8958,156.6642,156.7476,1010.0
2015-09-03 13:15:00,169.25,169.65,169.25,169.44,900.0,156.7939,157.1644,156.7939,156.9699,900.0
2015-09-03 13:20:00,169.78,169.79,169.11,169.11,4663.0,157.2849,157.2941,156.6642,156.6642,4663.0
2015-09-03 13:25:00,169.2,169.83,169.2,169.73,1420.0,156.7476,157.3312,156.7476,157.2386,1420.0
2015-09-03 13:30:00,169.73,169.78,169.12,169.32,10645.0,157.2386,157.2849,156.6735,156.8587,10645.0
2015-09-03 13:35:00,169.46,169.46,169.17,169.28,3804.0,156.9884,156.9884,156.7198,156.8217,3804.0
2015-09-03 13:40:00,169.28,169.28,168.75,168.75,4600.0,156.8217,156.8217,156.3307,156.3307,4600.0
2015-09-03 13:45:00,168.82,169.24,168.82,169.14,1800.0,156.3955,156.7846,156.3955,156.692,1800.0
2015-09-03 13:50:00,169.17,169.17,168.5,168.78,3510.0,156.7198,156.7198,156.0991,156.3585,3510.0
2015-09-03 13:55:00,169.03,169.04,168.33,168.33,3800.0,156.5901,156.5993,155.9416,155.9416,3800.0
2015-09-03 14:00:00,168.33,168.76,168.06,168.61,10570.0,155.9416,156.3399,155.6915,156.201,10570.0
2015-09-03 14:05:00,168.61,168.9,168.06,168.06,11200.0,156.201,156.4696,155.6915,155.6915,11200.0
2015-09-03 14:10:00,168.25,168.25,167.73,168.0,15000.0,155.8675,155.8675,155.3858,155.6359,15000.0
2015-09-03 14:15:00,167.97,168.45,167.93,168.26,3400.0,155.6081,156.0528,155.571,155.8767,3400.0
2015-09-03 14:20:00,168.18,168.45,168.06,168.31,2108.0,155.8026,156.0528,155.6915,155.9231,2108.0
2015-09-03 14:25:00,168.53,168.74,168.34,168.68,2500.0,156.1269,156.3214,155.9509,156.2658,2500.0
2015-09-03 14:30:00,168.73,169.02,168.31,168.6,6314.0,156.3122,156.5808,155.9231,156.1917,6314.0
2015-09-03 14:35:00,168.6,169.0,168.38,168.65,5460.0,156.1917,156.5623,155.9879,156.238,5460.0
2015-09-03 14:40:00,168.76,169.45,168.7,169.09,4834.0,156.3399,156.9792,156.2844,156.6457,4834.0
2015-09-03 14:45:00,169.14,169.28,168.84,168.84,2200.0,156.692,156.8217,156.4141,156.4141,2200.0
2015-09-03 14:50:00,168.94,168.99,168.51,168.6,3500.0,156.5067,156.553,156.1083,156.1917,3500.0
2015-09-03 14:55:00,168.7,168.81,168.55,168.81,2537.0,156.2844,156.3863,156.1454,156.3863,2537.0
2015-09-03 15:00:00,168.89,169.19,168.73,169.01,3400.0,156.4604,156.7383,156.3122,156.5715,3400.0
2015-09-03 15:05:00,169.12,169.31,168.4,168.4,5500.0,156.6735,156.8495,156.0064,156.0064,5500.0
2015-09-03 15:10:00,168.42,169.25,168.42,169.25,4300.0,156.025,156.7939,156.025,156.7939,4300.0
2015-09-03 15:15:00,169.24,169.24,168.68,168.84,4500.0,156.7846,156.7846,156.2658,156.4141,4500.0
2015-09-03 15:20:00,168.85,169.03,168.43,168.55,13400.0,156.4233,156.5901,156.0342,156.1454,13400.0
2015-09-03 15:25:00,168.59,168.73,168.24,168.37,4300.0,156.1825,156.3122,155.8582,155.9786,4300.0
2015-09-03 15:30:00,168.36,168.51,168.11,168.28,4429.0,155.9694,156.1083,155.7378,155.8953,4429.0
2015-09-03 15:35:00,168.11,168.39,167.72,167.96,5585.0,155.7378,155.9972,155.3765,155.5988,5585.0
2015-09-03 15:40:00,167.99,168.39,167.84,168.22,5500.0,155.6266,155.9972,155.4877,155.8397,5500.0
2015-09-03 15:45:00,168.21,168.97,168.11,168.11,12710.0,155.8304,156.5345,155.7378,155.7378,12710.0
2015-09-03 15:50:00,168.15,168.52,167.97,168.09,32714.0,155.7748,156.1176,155.6081,155.7193,32714.0
2015-09-03 15:55:00,168.1,168.4,167.75,167.85,72957.0,155.7285,156.0064,155.4043,155.4969,72957.0
2015-09-04 09:30:00,166.09,166.59,165.8,166.25,12260.0,153.8664,154.3297,153.5978,154.0147,12260.0
2015-09-04 09:35:00,166.59,167.62,165.88,166.27,5484.0,154.3297,155.2838,153.6719,154.0332,5484.0
2015-09-04 09:40:00,166.24,166.73,166.24,166.41,2400.0,154.0054,154.4593,154.0054,154.1629,2400.0
2015-09-04 09:45:00,166.45,166.5,165.76,166.11,3236.0,154.2,154.2463,153.5607,153.885,3236.0
2015-09-04 09:50:00,166.13,166.13,165.29,165.96,5500.0,153.9035,153.9035,153.1253,153.746,5500.0
2015-09-04 09:55:00,166.12,166.14,166.0,166.0,2600.0,153.8942,153.9128,153.7831,153.7831,2600.0
2015-09-04 10:00:00,166.41,166.76,165.92,166.76,3820.0,154.1629,154.4871,153.709,154.4871,3820.0
2015-09-04 10:05:00,166.74,166.95,166.54,166.68,8500.0,154.4686,154.6632,154.2833,154.413,8500.0
2015-09-04 10:10:00,166.71,167.25,166.71,166.76,6600.0,154.4408,154.9411,154.4408,154.4871,6600.0
2015-09-04 10:15:00,166.75,167.09,166.72,166.85,2229.0,154.4779,154.7929,154.4501,154.5705,2229.0
2015-09-04 10:20:00,166.85,167.45,166.85,167.14,3297.0,154.5705,155.1264,154.5705,154.8392,3297.0
2015-09-04 10:25:00,167.17,167.56,166.94,167.56,1400.0,154.867,155.2283,154.6539,155.2283,1400.0
2015-09-04 10:30:00,167.68,168.21,167.47,168.21,6300.0,155.3394,155.8304,155.1449,155.8304,6300.0
2015-09-04 10:35:00,168.37,168.58,168.05,168.55,10380.0,155.9786,156.1732,155.6822,156.1454,10380.0
2015-09-04 10:40:00,168.58,168.58,168.09,168.13,3268.0,156.1732,156.1732,155.7193,155.7563,3268.0
2015-09-04 10:45:00,168.01,168.05,167.8,168.01,1800.0,155.6451,155.6822,155.4506,155.6451,1800.0
2015-09-04 10:50:00,167.83,168.17,167.67,168.17,2328.0,155.4784,155.7934,155.3302,155.7934,2328.0
2015-09-04 10:55:00,168.15,168.25,167.9,167.9,5805.0,155.7748,155.8675,155.5432,155.5432,5805.0
2015-09-04 11:00:00,167.93,168.05,167.31,167.31,2600.0,155.571,155.6822,154.9967,154.9967,2600.0
2015-09-04 11:05:00,167.36,167.69,167.35,167.56,1200.0,155.043,155.3487,155.0337,155.2283,1200.0
2015-09-04 11:10:00,167.39,167.86,167.39,167.73,1400.0,155.0708,155.5062,155.0708,155.3858,1400.0
2015-09-04 11:15:00,167.8,167.82,167.35,167.35,4190.0,155.4506,155.4691,155.0337,155.0337,4190.0
2015-09-04 11:20:00,167.32,167.36,167.18,167.32,900.0,155.0059,155.043,154.8762,155.0059,900.0
2015-09-04 11:25:00,167.25,167.31,167.16,167.16,1700.0,154.9411,154.9967,154.8577,154.8577,1700.0
2015-09-04 11:30:00,167.1,167.1,166.34,166.79,3100.0,154.8021,154.8021,154.098,154.5149,3100.0
2015-09-04 11:35:00,166.89,167.06,166.89,167.04,1400.0,154.6076,154.7651,154.6076,154.7465,1400.0
2015-09-04 11:40:00,167.21,167.35,167.21,167.21,500.0,154.904,155.0337,154.904,154.904,500.0
2015-09-04 11:45:00,167.16,167.48,167.09,167.48,3350.0,154.8577,155.1542,154.7929,155.1542,3350.0
2015-09-04 11:50:00,167.5,167.56,167.38,167.38,900.0,155.1727,155.2283,155.0615,155.0615,900.0
2015-09-04 11:55:00,167.5,167.52,167.11,167.13,2300.0,155.1727,155.1912,154.8114,154.8299,2300.0
2015-09-04 12:00:00,167.23,167.26,167.15,167.2,900.0,154.9225,154.9503,154.8484,154.8948,900.0
2015-09-04 12:05:00,167.03,167.17,166.88,167.02,3793.0,154.7373,154.867,154.5983,154.728,3793.0
2015-09-04 12:10:00,166.97,166.97,166.49,166.49,2000.0,154.6817,154.6817,154.237,154.237,2000.0
2015-09-04 12:15:00,166.59,166.85,166.59,166.69,1100.0,154.3297,154.5705,154.3297,154.4223,1100.0
2015-09-04 12:20:00,166.7,166.81,166.54,166.57,4681.0,154.4316,154.5335,154.2833,154.3111,4681.0
2015-09-04 12:25:00,166.55,166.63,166.27,166.29,2600.0,154.2926,154.3667,154.0332,154.0517,2600.0
2015-09-04 12:30:00,166.28,166.64,166.28,166.62,14050.0,154.0425,154.376,154.0425,154.3574,14050.0
2015-09-04 12:35:00,166.58,166.61,166.44,166.44,2100.0,154.3204,154.3482,154.1907,154.1907,2100.0
2015-09-04 12:40:00,166.25,166.26,166.05,166.18,5200.0,154.0147,154.0239,153.8294,153.9498,5200.0
2015-09-04 12:45:00,166.08,166.52,166.05,166.52,8134.0,153.8572,154.2648,153.8294,154.2648,8134.0
2015-09-04 12:50:00,166.53,166.53,165.97,166.05,10400.0,154.2741,154.2741,153.7553,153.8294,10400.0
2015-09-04 12:55:00,166.05,166.09,165.95,166.08,2404.0,153.8294,153.8664,153.7368,153.8572,2404.0
2015-09-04 13:00:00,165.94,165.94,165.74,165.78,1700.0,153.7275,153.7275,153.5422,153.5793,1700.0
2015-09-04 13:05:00,165.74,165.87,165.64,165.64,2200.0,153.5422,153.6626,153.4496,153.4496,2200.0
2015-09-04 13:10:00,165.66,165.87,165.66,165.72,2000.0,153.4681,153.6626,153.4681,153.5237,2000.0
2015-09-04 13:15:00,165.76,166.0,165.72,165.93,4579.0,153.5607,153.7831,153.5237,153.7182,4579.0
2015-09-04 13:20:00,165.85,165.91,165.7,165.7,2100.0,153.6441,153.6997,153.5052,153.5052,2100.0
2015-09-04 13:25:00,165.68,165.85,165.66,165.85,1398.0,153.4866,153.6441,153.4681,153.6441,1398.0
2015-09-04 13:30:00,165.8,165.87,165.69,165.87,3200.0,153.5978,153.6626,153.4959,153.6626,3200.0
2015-09-04 13:35:00,165.76,165.86,165.75,165.78,2300.0,153.5607,153.6534,153.5515,153.5793,2300.0
2015-09-04 13:40:00,165.72,165.72,165.35,165.35,2400.0,153.5237,153.5237,153.1809,153.1809,2400.0
2015-09-04 13:45:00,165.35,165.53,165.35,165.45,955.0,153.1809,153.3477,153.1809,153.2735,955.0
2015-09-04 13:50:00,165.51,165.88,165.51,165.64,2635.0,153.3291,153.6719,153.3291,153.4496,2635.0
2015-09-04 13:55:00,165.59,165.7,165.51,165.56,2450.0,153.4032,153.5052,153.3291,153.3755,2450.0
2015-09-04 14:00:00,165.46,165.51,165.35,165.46,2100.0,153.2828,153.3291,153.1809,153.2828,2100.0
2015-09-04 14:05:00,165.5,165.52,165.17,165.3,6002.0,153.3199,153.3384,153.0142,153.1346,6002.0
2015-09-04 14:10:00,165.28,165.49,164.97,165.02,17915.0,153.1161,153.3106,152.8289,152.8752,17915.0
2015-09-04 14:15:00,165.01,165.19,164.75,164.89,4700.0,152.8659,153.0327,152.6251,152.7548,4700.0
2015-09-04 14:20:00,164.69,164.85,164.38,164.38,7700.0,152.5695,152.7177,152.2823,152.2823,7700.0
2015-09-04 14:25:00,164.38,164.82,164.19,164.6,13100.0,152.2823,152.6899,152.1063,152.4861,13100.0
2015-09-04 14:30:00,164.6,164.74,164.49,164.49,5800.0,152.4861,152.6158,152.3842,152.3842,5800.0
2015-09-04 14:35:00,164.59,164.79,164.59,164.79,3560.0,152.4768,152.6621,152.4768,152.6621,3560.0
2015-09-04 14:40:00,164.86,165.38,164.86,165.33,2900.0,152.727,153.2087,152.727,153.1624,2900.0
2015-09-04 14:45:00,165.32,165.55,165.13,165.43,4842.0,153.1531,153.3662,152.9771,153.255,4842.0
2015-09-04 14:50:00,165.48,165.54,165.15,165.31,5349.0,153.3013,153.3569,152.9956,153.1439,5349.0
2015-09-04 14:55:00,165.15,165.36,164.99,165.36,1997.0,152.9956,153.1902,152.8474,153.1902,1997.0
2015-09-04 15:00:00,165.28,165.56,165.28,165.48,3910.0,153.1161,153.3755,153.1161,153.3013,3910.0
2015-09-04 15:05:00,165.55,165.67,165.49,165.55,2400.0,153.3662,153.4774,153.3106,153.3662,2400.0
2015-09-04 15:10:00,165.4,165.4,165.28,165.37,5400.0,153.2272,153.2272,153.1161,153.1994,5400.0
2015-09-04 15:15:00,165.42,165.61,165.37,165.61,6701.0,153.2458,153.4218,153.1994,153.4218,6701.0
2015-09-04 15:20:00,165.53,165.66,165.5,165.56,2800.0,153.3477,153.4681,153.3199,153.3755,2800.0
2015-09-04 15:25:00,165.5,165.8,165.46,165.8,4900.0,153.3199,153.5978,153.2828,153.5978,4900.0
2015-09-04 15:30:00,165.82,166.45,165.73,166.08,24070.0,153.6163,154.2,153.5329,153.8572,24070.0
2015-09-04 15:35:00,166.18,166.19,165.93,165.94,11049.0,153.9498,153.9591,153.7182,153.7275,11049.0
2015-09-04 15:40:00,165.94,166.35,165.91,166.3,30853.0,153.7275,154.1073,153.6997,154.061,30853.0
2015-09-04 15:45:00,166.41,167.53,166.41,167.53,23886.0,154.1629,155.2005,154.1629,155.2005,23886.0
2015-09-04 15:50:00,167.6,167.63,166.8,167.25,32903.0,155.2653,155.2931,154.5242,154.9411,32903.0
2015-09-04 15:55:00,167.16,167.38,166.37,166.44,42624.0,154.8577,155.0615,154.1258,154.1907,42624.0
2015-09-08 09:30:00,168.42,169.96,168.42,169.77,13012.0,156.025,157.4516,156.025,157.2756,13012.0
2015-09-08 09:35:00,169.95,170.12,169.18,169.82,6087.0,157.4424,157.5999,156.729,157.3219,6087.0
2015-09-08 09:40:00,169.83,170.4,169.83,170.22,4263.0,157.3312,157.8592,157.3312,157.6925,4263.0
2015-09-08 09:45:00,169.92,169.92,169.23,169.31,8925.0,157.4146,157.4146,156.7754,156.8495,8925.0
2015-09-08 09:50:00,169.53,169.64,168.49,168.49,8365.0,157.0533,157.1552,156.0898,156.0898,8365.0
2015-09-08 09:55:00,168.64,168.65,167.8,168.04,6022.0,156.2288,156.238,155.4506,155.6729,6022.0
2015-09-08 10:00:00,168.2,168.27,167.8,167.99,2405.0,155.8212,155.886,155.4506,155.6266,2405.0
2015-09-08 10:05:00,168.0,168.06,167.66,167.8,7850.0,155.6359,155.6915,155.3209,155.4506,7850.0
2015-09-08 10:10:00,167.67,168.0,167.66,167.94,5595.0,155.3302,155.6359,155.3209,155.5803,5595.0
2015-09-08 10:15:00,167.99,168.1,167.81,168.1,3200.0,155.6266,155.7285,155.4599,155.7285,3200.0
2015-09-08 10:20:00,167.92,168.0,167.59,167.78,6099.0,155.5618,155.6359,155.2561,155.4321,6099.0
2015-09-08 10:25:00,167.93,168.09,167.65,168.03,9132.0,155.571,155.7193,155.3116,155.6637,9132.0
2015-09-08 10:30:00,168.0,168.07,167.72,167.96,4290.0,155.6359,155.7007,155.3765,155.5988,4290.0
2015-09-08 10:35:00,168.0,168.07,167.82,167.92,5624.0,155.6359,155.7007,155.4691,155.5618,5624.0
2015-09-08 10:40:00,167.92,167.95,167.38,167.74,6700.0,155.5618,155.5896,155.0615,155.395,6700.0
2015-09-08 10:45:00,167.53,167.8,167.52,167.75,4400.0,155.2005,155.4506,155.1912,155.4043,4400.0
2015-09-08 10:50:00,167.87,168.08,167.74,167.87,4900.0,155.5154,155.71,155.395,155.5154,4900.0
2015-09-08 10:55:00,167.68,168.68,167.68,168.62,8329.0,155.3394,156.2658,155.3394,156.2103,8329.0
2015-09-08 11:00:00,168.34,168.7,168.34,168.7,1882.0,155.9509,156.2844,155.9509,156.2844,1882.0
2015-09-08 11:05:00,168.71,168.75,168.06,168.06,5712.0,156.2936,156.3307,155.6915,155.6915,5712.0
2015-09-08 11:10:00,168.26,168.48,168.06,168.14,4250.0,155.8767,156.0806,155.6915,155.7656,4250.0
2015-09-08 11:15:00,168.0,168.35,167.84,168.0,4943.0,155.6359,155.9601,155.4877,155.6359,4943.0
2015-09-08 11:20:00,167.89,168.27,167.72,168.27,7200.0,155.534,155.886,155.3765,155.886,7200.0
2015-09-08 11:25:00,168.27,168.27,168.0,168.06,2730.0,155.886,155.886,155.6359,155.6915,2730.0
2015-09-08 11:30:00,168.13,168.36,168.13,168.18,3176.0,155.7563,155.9694,155.7563,155.8026,3176.0
2015-09-08 11:35:00,168.21,168.25,168.0,168.0,2331.0,155.8304,155.8675,155.6359,155.6359,2331.0
2015-09-08 11:40:00,167.99,168.13,167.92,168.13,2814.0,155.6266,155.7563,155.5618,155.7563,2814.0
2015-09-08 11:45:00,168.23,168.34,167.89,167.89,3541.0,155.849,155.9509,155.534,155.534,3541.0
2015-09-08 11:50:00,167.86,168.08,167.83,168.04,2875.0,155.5062,155.71,155.4784,155.6729,2875.0
2015-09-08 11:55:00,167.9,167.91,167.55,167.7,2769.0,155.5432,155.5525,155.219,155.358,2769.0
2015-09-08 12:00:00,167.87,167.88,167.68,167.75,1700.0,155.5154,155.5247,155.3394,155.4043,1700.0
2015-09-08 12:05:00,167.72,167.87,167.63,167.8,3500.0,155.3765,155.5154,155.2931,155.4506,3500.0
2015-09-08 12:10:00,167.77,168.21,167.74,168.21,3955.0,155.4228,155.8304,155.395,155.8304,3955.0
2015-09-08 12:15:00,168.22,168.5,168.22,168.5,2705.0,155.8397,156.0991,155.8397,156.0991,2705.0
2015-09-08 12:20:00,168.3,169.03,168.29,168.95,3569.0,155.9138,156.5901,155.9045,156.516,3569.0
2015-09-08 12:25:00,169.13,169.27,169.06,169.26,1700.0,156.6827,156.8124,156.6179,156.8031,1700.0
2015-09-08 12:30:00,169.1,169.2,169.04,169.2,3100.0,156.6549,156.7476,156.5993,156.7476,3100.0
2015-09-08 12:35:00,169.18,169.37,169.05,169.37,8658.0,156.729,156.9051,156.6086,156.9051,8658.0
2015-09-08 12:40:00,169.19,169.42,169.19,169.28,3702.0,156.7383,156.9514,156.7383,156.8217,3702.0
2015-09-08 12:45:00,169.3,169.42,169.15,169.33,11700.0,156.8402,156.9514,156.7012,156.868,11700.0
2015-09-08 12:50:00,169.13,169.13,168.82,168.82,2100.0,156.6827,156.6827,156.3955,156.3955,2100.0
2015-09-08 12:55:00,168.91,168.92,168.3,168.3,2713.0,156.4789,156.4882,155.9138,155.9138,2713.0
2015-09-08 13:00:00,168.41,168.42,168.09,168.26,1500.0,156.0157,156.025,155.7193,155.8767,1500.0
2015-09-08 13:05:00,168.1,168.1,167.9,167.92,4200.0,155.7285,155.7285,155.5432,155.5618,4200.0
2015-09-08 13:10:00,168.0,168.0,167.85,167.92,1400.0,155.6359,155.6359,155.4969,155.5618,1400.0
2015-09-08 13:15:00,167.86,167.93,167.75,167.75,2540.0,155.5062,155.571,155.4043,155.4043,2540.0
2015-09-08 13:20:00,167.64,167.83,167.59,167.83,2500.0,155.3024,155.4784,155.2561,155.4784,2500.0
2015-09-08 13:25:00,167.84,167.91,167.74,167.82,4129.0,155.4877,155.5525,155.395,155.4691,4129.0
2015-09-08 13:30:00,167.92,168.34,167.7,168.34,8400.0,155.5618,155.9509,155.358,155.9509,8400.0
2015-09-08 13:35:00,168.23,168.46,168.17,168.43,1200.0,155.849,156.062,155.7934,156.0342,1200.0
2015-09-08 13:40:00,168.47,168.95,168.47,168.67,8300.0,156.0713,156.516,156.0713,156.2566,8300.0
2015-09-08 13:45:00,168.66,168.7,168.53,168.68,2160.0,156.2473,156.2844,156.1269,156.2658,2160.0
2015-09-08 13:50:00,168.71,168.85,168.65,168.85,1500.0,156.2936,156.4233,156.238,156.4233,1500.0
2015-09-08 13:55:00,168.78,168.96,168.67,168.93,3750.0,156.3585,156.5252,156.2566,156.4974,3750.0
2015-09-08 14:00:00,169.06,169.12,168.89,168.89,2500.0,156.6179,156.6735,156.4604,156.4604,2500.0
2015-09-08 14:05:00,168.99,169.03,168.89,169.0,3500.0,156.553,156.5901,156.4604,156.5623,3500.0
2015-09-08 14:10:00,168.95,169.0,168.77,168.91,3239.0,156.516,156.5623,156.3492,156.4789,3239.0
2015-09-08 14:15:00,169.01,169.05,168.91,168.97,2312.0,156.5715,156.6086,156.4789,156.5345,2312.0
2015-09-08 14:20:00,168.82,168.97,168.82,168.86,1900.0,156.3955,156.5345,156.3955,156.4326,1900.0
2015-09-08 14:25:00,168.96,169.33,168.96,169.28,6425.0,156.5252,156.868,156.5252,156.8217,6425.0
2015-09-08 14:30:00,169.26,169.41,168.97,169.41,7400.0,156.8031,156.9421,156.5345,156.9421,7400.0
2015-09-08 14:35:00,169.42,169.94,169.41,169.81,4542.0,156.9514,157.4331,156.9421,157.3127,4542.0
2015-09-08 14:40:00,169.75,169.81,169.62,169.69,4365.0,157.2571,157.3127,157.1367,157.2015,4365.0
2015-09-08 14:45:00,169.64,169.81,169.25,169.28,5600.0,157.1552,157.3127,156.7939,156.8217,5600.0
2015-09-08 14:50:00,169.38,169.87,169.37,169.67,3700.0,156.9143,157.3683,156.9051,157.183,3700.0
2015-09-08 14:55:00,169.87,169.88,169.58,169.71,3383.0,157.3683,157.3775,157.0996,157.22,3383.0
2015-09-08 15:00:00,169.71,170.12,169.7,170.03,4840.0,157.22,157.5999,157.2108,157.5165,4840.0
2015-09-08 15:05:00,170.03,170.1,169.78,170.09,3886.0,157.5165,157.5813,157.2849,157.5721,3886.0
2015-09-08 15:10:00,170.09,170.1,169.86,169.86,2184.0,157.5721,157.5813,157.359,157.359,2184.0
2015-09-08 15:15:00,169.84,169.96,169.68,169.72,5205.0,157.3405,157.4516,157.1922,157.2293,5205.0
2015-09-08 15:20:00,169.76,169.76,169.42,169.42,4500.0,157.2664,157.2664,156.9514,156.9514,4500.0
2015-09-08 15:25:00,169.44,169.85,169.43,169.81,6400.0,156.9699,157.3497,156.9606,157.3127,6400.0
2015-09-08 15:30:00,169.77,169.81,169.65,169.65,4696.0,157.2756,157.3127,157.1644,157.1644,4696.0
2015-09-08 15:35:00,169.61,170.08,169.61,169.94,6800.0,157.1274,157.5628,157.1274,157.4331,6800.0
2015-09-08 15:40:00,170.02,170.08,169.89,169.89,6450.0,157.5072,157.5628,157.3868,157.3868,6450.0
2015-09-08 15:45:00,169.81,169.92,169.65,169.83,8406.0,157.3127,157.4146,157.1644,157.3312,8406.0
2015-09-08 15:50:00,169.92,170.16,169.75,170.16,15918.0,157.4146,157.6369,157.2571,157.6369,15918.0
2015-09-08 15:55:00,170.08,170.14,169.88,169.95,25082.0,157.5628,157.6184,157.3775,157.4424,25082.0
2015-09-09 09:30:00,171.78,172.18,170.84,172.18,4351.0,159.1377,159.5082,158.2669,159.5082,4351.0
2015-09-09 09:35:00,172.18,172.46,171.95,171.95,5451.0,159.5082,159.7676,159.2952,159.2952,5451.0
2015-09-09 09:40:00,171.72,171.74,170.77,170.77,3200.0,159.0821,159.1006,158.202,158.202,3200.0
2015-09-09 09:45:00,170.37,170.97,170.18,170.44,4102.0,157.8315,158.3873,157.6554,157.8963,4102.0
2015-09-09 09:50:00,170.44,170.85,170.4,170.48,5838.0,157.8963,158.2761,157.8592,157.9334,5838.0
2015-09-09 09:55:00,170.23,170.51,169.96,170.48,6807.0,157.7018,157.9612,157.4516,157.9334,6807.0
2015-09-09 10:00:00,170.51,171.72,170.51,171.37,6300.0,157.9612,159.0821,157.9612,158.7579,6300.0
2015-09-09 10:05:00,171.37,171.47,171.08,171.09,4300.0,158.7579,158.8505,158.4892,158.4985,4300.0
2015-09-09 10:10:00,171.1,171.1,170.51,170.96,5635.0,158.5077,158.5077,157.9612,158.378,5635.0
2015-09-09 10:15:00,170.86,170.95,170.51,170.72,6384.0,158.2854,158.3688,157.9612,158.1557,6384.0
2015-09-09 10:20:00,170.73,170.95,170.66,170.9,6900.0,158.165,158.3688,158.1001,158.3225,6900.0
2015-09-09 10:25:00,170.83,171.21,170.83,171.1,4700.0,158.2576,158.6096,158.2576,158.5077,4700.0
2015-09-09 10:30:00,171.28,171.36,170.93,170.95,5200.0,158.6745,158.7486,158.3502,158.3688,5200.0
2015-09-09 10:35:00,170.93,171.01,170.51,170.83,5245.0,158.3502,158.4244,157.9612,158.2576,5245.0
2015-09-09 10:40:00,170.83,170.83,170.39,170.48,5538.0,158.2576,158.2576,157.85,157.9334,5538.0
2015-09-09 10:45:00,170.81,171.42,170.69,171.42,3500.0,158.2391,158.8042,158.1279,158.8042,3500.0
2015-09-09 10:50:00,171.43,171.52,171.19,171.22,10012.0,158.8134,158.8968,158.5911,158.6189,10012.0
2015-09-09 10:55:00,171.25,171.45,171.11,171.22,8315.0,158.6467,158.832,158.517,158.6189,8315.0
2015-09-09 11:00:00,171.17,171.55,171.05,171.54,4083.0,158.5726,158.9246,158.4614,158.9154,4083.0
2015-09-09 11:05:00,171.59,172.34,171.59,172.34,8556.0,158.9617,159.6565,158.9617,159.6565,8556.0
2015-09-09 11:10:00,172.35,172.66,172.34,172.66,5200.0,159.6657,159.9529,159.6565,159.9529,5200.0
2015-09-09 11:15:00,172.72,172.94,172.69,172.69,7803.0,160.0085,160.2123,159.9807,159.9807,7803.0
2015-09-09 11:20:00,172.75,172.84,172.53,172.72,4500.0,160.0363,160.1197,159.8325,160.0085,4500.0
2015-09-09 11:25:00,172.72,172.72,171.55,171.55,11349.0,160.0085,160.0085,158.9246,158.9246,11349.0
2015-09-09 11:30:00,171.56,171.75,171.11,171.13,7500.0,158.9339,159.1099,158.517,158.5355,7500.0
2015-09-09 11:35:00,171.14,171.62,171.11,171.39,13461.0,158.5448,158.9895,158.517,158.7764,13461.0
2015-09-09 11:40:00,171.39,171.39,171.11,171.23,5975.0,158.7764,158.7764,158.517,158.6282,5975.0
2015-09-09 11:45:00,171.12,171.17,170.84,171.07,9885.0,158.5263,158.5726,158.2669,158.4799,9885.0
2015-09-09 11:50:00,171.25,171.25,171.05,171.17,8977.0,158.6467,158.6467,158.4614,158.5726,8977.0
2015-09-09 11:55:00,171.17,171.55,171.11,171.55,9008.0,158.5726,158.9246,158.517,158.9246,9008.0
2015-09-09 12:00:00,171.55,171.64,171.47,171.64,1642.0,158.9246,159.008,158.8505,159.008,1642.0
2015-09-09 12:05:00,171.64,171.85,171.64,171.65,8200.0,159.008,159.2025,159.008,159.0173,8200.0
2015-09-09 12:10:00,171.81,172.02,171.77,171.87,7370.0,159.1655,159.36,159.1284,159.2211,7370.0
2015-09-09 12:15:00,171.97,172.56,171.97,172.51,5425.0,159.3137,159.8603,159.3137,159.814,5425.0
2015-09-09 12:20:00,172.51,172.51,172.31,172.31,3400.0,159.814,159.814,159.6287,159.6287,3400.0
2015-09-09 12:25:00,172.32,172.32,171.87,172.04,8524.0,159.6379,159.6379,159.2211,159.3786,8524.0
2015-09-09 12:30:00,172.06,172.35,172.04,172.31,4100.0,159.3971,159.6657,159.3786,159.6287,4100.0
2015-09-09 12:35:00,172.26,172.32,172.0,172.14,5900.0,159.5824,159.6379,159.3415,159.4712,5900.0
2015-09-09 12:40:00,172.14,172.17,172.04,172.12,7300.0,159.4712,159.499,159.3786,159.4527,7300.0
2015-09-09 12:45:00,172.08,172.23,172.07,172.09,2800.0,159.4156,159.5546,159.4063,159.4249,2800.0
2015-09-09 12:50:00,172.13,172.13,171.77,171.93,6223.0,159.4619,159.4619,159.1284,159.2766,6223.0
2015-09-09 12:55:00,171.8,171.87,171.67,171.76,5900.0,159.1562,159.2211,159.0358,159.1192,5900.0
2015-09-09 13:00:00,171.79,171.82,171.72,171.81,9900.0,159.147,159.1747,159.0821,159.1655,9900.0
2015-09-09 13:05:00,171.76,172.05,171.76,171.93,4500.0,159.1192,159.3878,159.1192,159.2766,4500.0
2015-09-09 13:10:00,171.93,172.13,171.87,172.13,4475.0,159.2766,159.4619,159.2211,159.4619,4475.0
2015-09-09 13:15:00,172.22,172.32,172.13,172.14,2600.0,159.5453,159.6379,159.4619,159.4712,2600.0
2015-09-09 13:20:00,172.05,172.16,171.71,171.71,3500.0,159.3878,159.4897,159.0728,159.0728,3500.0
2015-09-09 13:25:00,171.78,171.82,171.41,171.41,8700.0,159.1377,159.1747,158.7949,158.7949,8700.0
2015-09-09 13:30:00,171.41,171.41,171.02,171.15,8978.0,158.7949,158.7949,158.4336,158.5541,8978.0
2015-09-09 13:35:00,171.08,171.1,170.87,170.88,4490.0,158.4892,158.5077,158.2947,158.3039,4490.0
2015-09-09 13:40:00,170.96,170.96,170.65,170.66,4400.0,158.378,158.378,158.0909,158.1001,4400.0
2015-09-09 13:45:00,170.74,170.74,170.57,170.57,7000.0,158.1742,158.1742,158.0167,158.0167,7000.0
2015-09-09 13:50:00,170.57,170.67,170.33,170.53,14697.0,158.0167,158.1094,157.7944,157.9797,14697.0
2015-09-09 13:55:00,170.54,170.55,170.21,170.27,9700.0,157.9889,157.9982,157.6832,157.7388,9700.0
2015-09-09 14:00:00,170.31,170.31,170.1,170.2,7057.0,157.7759,157.7759,157.5813,157.674,7057.0
2015-09-09 14:05:00,170.2,170.25,169.98,170.23,7950.0,157.674,157.7203,157.4702,157.7018,7950.0
2015-09-09 14:10:00,170.2,170.44,170.2,170.44,5400.0,157.674,157.8963,157.674,157.8963,5400.0
2015-09-09 14:15:00,170.45,170.71,170.3,170.71,12546.0,157.9056,158.1464,157.7666,158.1464,12546.0
2015-09-09 14:20:00,170.63,170.76,170.2,170.26,20356.0,158.0723,158.1928,157.674,157.7296,20356.0
2015-09-09 14:25:00,170.27,170.27,169.95,170.03,39295.0,157.7388,157.7388,157.4424,157.5165,39295.0
2015-09-09 14:30:00,170.03,170.5,170.03,170.5,11391.0,157.5165,157.9519,157.5165,157.9519,11391.0
2015-09-09 14:35:00,170.52,170.86,170.51,170.51,6037.0,157.9704,158.2854,157.9612,157.9612,6037.0
2015-09-09 14:40:00,170.51,170.51,169.86,169.99,10503.0,157.9612,157.9612,157.359,157.4794,10503.0
2015-09-09 14:45:00,169.94,170.1,169.81,169.88,12832.0,157.4331,157.5813,157.3127,157.3775,12832.0
2015-09-09 14:50:00,169.94,170.27,169.92,170.06,13740.0,157.4331,157.7388,157.4146,157.5443,13740.0
2015-09-09 14:55:00,170.12,170.29,170.12,170.21,11436.0,157.5999,157.7573,157.5999,157.6832,11436.0
2015-09-09 15:00:00,170.21,170.44,170.05,170.41,10900.0,157.6832,157.8963,157.535,157.8685,10900.0
2015-09-09 15:05:00,170.41,170.53,170.32,170.47,8025.0,157.8685,157.9797,157.7851,157.9241,8025.0
2015-09-09 15:10:00,170.47,170.47,170.19,170.42,18023.0,157.9241,157.9241,157.6647,157.8778,18023.0
2015-09-09 15:15:00,170.42,170.5,170.07,170.47,15800.0,157.8778,157.9519,157.5535,157.9241,15800.0
2015-09-09 15:20:00,170.47,170.54,170.32,170.32,10700.0,157.9241,157.9889,157.7851,157.7851,10700.0
2015-09-09 15:25:00,170.4,170.46,169.82,169.97,13351.0,157.8592,157.9148,157.3219,157.4609,13351.0
2015-09-09 15:30:00,169.89,169.94,169.15,169.21,15487.0,157.3868,157.4331,156.7012,156.7568,15487.0
2015-09-09 15:35:00,169.28,169.71,169.26,169.39,22192.0,156.8217,157.22,156.8031,156.9236,22192.0
2015-09-09 15:40:00,169.34,169.4,168.96,168.99,21384.0,156.8773,156.9328,156.5252,156.553,21384.0
2015-09-09 15:45:00,168.96,169.05,168.52,168.89,29635.0,156.5252,156.6086,156.1176,156.4604,29635.0
2015-09-09 15:50:00,168.84,168.93,168.4,168.55,27236.0,156.4141,156.4974,156.0064,156.1454,27236.0
2015-09-09 15:55:00,168.56,168.71,168.13,168.6,55669.0,156.1547,156.2936,155.7563,156.1917,55669.0
2015-09-10 09:30:00,168.68,170.6,167.58,170.53,21349.0,156.2658,158.0445,155.2468,157.9797,21349.0
2015-09-10 09:35:00,170.53,170.57,169.81,170.56,7049.0,157.9797,158.0167,157.3127,158.0075,7049.0
2015-09-10 09:40:00,170.57,170.62,169.92,170.07,5220.0,158.0167,158.0631,157.4146,157.5535,5220.0
2015-09-10 09:45:00,170.15,170.26,169.25,169.72,6400.0,157.6276,157.7296,156.7939,157.2293,6400.0
2015-09-10 09:50:00,169.39,169.9,169.39,169.46,9576.0,156.9236,157.396,156.9236,156.9884,9576.0
2015-09-10 09:55:00,169.46,169.46,168.78,168.78,10400.0,156.9884,156.9884,156.3585,156.3585,10400.0
2015-09-10 10:00:00,168.81,169.46,168.79,168.89,14165.0,156.3863,156.9884,156.3677,156.4604,14165.0
2015-09-10 10:05:00,168.93,169.54,168.26,168.49,18665.0,156.4974,157.0625,155.8767,156.0898,18665.0
2015-09-10 10:10:00,168.36,168.82,167.78,168.04,41090.0,155.9694,156.3955,155.4321,155.6729,41090.0
2015-09-10 10:15:00,168.32,168.52,167.78,168.51,18014.0,155.9323,156.1176,155.4321,156.1083,18014.0
2015-09-10 10:20:00,168.51,169.15,168.4,168.62,7734.0,156.1083,156.7012,156.0064,156.2103,7734.0
2015-09-10 10:25:00,168.7,169.46,168.62,169.42,7350.0,156.2844,156.9884,156.2103,156.9514,7350.0
2015-09-10 10:30:00,169.58,170.01,169.34,169.85,10155.0,157.0996,157.498,156.8773,157.3497,10155.0
2015-09-10 10:35:00,169.86,170.2,169.86,170.19,11070.0,157.359,157.674,157.359,157.6647,11070.0
2015-09-10 10:40:00,170.19,170.19,169.92,169.92,9055.0,157.6647,157.6647,157.4146,157.4146,9055.0
2015-09-10 10:45:00,169.92,170.25,169.9,170.23,13798.0,157.4146,157.7203,157.396,157.7018,13798.0
2015-09-10 10:50:00,170.01,170.21,169.2,169.4,10719.0,157.498,157.6832,156.7476,156.9328,10719.0
2015-09-10 10:55:00,169.63,169.66,169.22,169.31,4400.0,157.1459,157.1737,156.7661,156.8495,4400.0
2015-09-10 11:00:00,169.31,169.34,168.91,169.32,8149.0,156.8495,156.8773,156.4789,156.8587,8149.0
2015-09-10 11:05:00,169.12,169.12,168.83,168.87,6398.0,156.6735,156.6735,156.4048,156.4419,6398.0
2015-09-10 11:10:00,168.87,169.42,168.71,168.77,4600.0,156.4419,156.9514,156.2936,156.3492,4600.0
2015-09-10 11:15:00,168.78,169.02,168.71,168.72,4800.0,156.3585,156.5808,156.2936,156.3029,4800.0
2015-09-10 11:20:00,168.65,168.95,168.43,168.85,4700.0,156.238,156.516,156.0342,156.4233,4700.0
2015-09-10 11:25:00,168.82,169.39,168.53,169.29,5126.0,156.3955,156.9236,156.1269,156.8309,5126.0
2015-09-10 11:30:00,169.33,169.41,169.27,169.28,4000.0,156.868,156.9421,156.8124,156.8217,4000.0
2015-09-10 11:35:00,169.34,169.81,169.31,169.8,2800.0,156.8773,157.3127,156.8495,157.3034,2800.0
2015-09-10 11:40:00,169.95,170.46,169.92,170.39,5964.0,157.4424,157.9148,157.4146,157.85,5964.0
2015-09-10 11:45:00,170.38,170.46,170.1,170.1,4500.0,157.8407,157.9148,157.5813,157.5813,4500.0
2015-09-10 11:50:00,170.1,170.13,169.73,169.89,4100.0,157.5813,157.6091,157.2386,157.3868,4100.0
2015-09-10 11:55:00,170.18,170.34,169.79,170.01,4612.0,157.6554,157.8037,157.2941,157.498,4612.0
2015-09-10 12:00:00,169.98,169.98,169.4,169.67,3000.0,157.4702,157.4702,156.9328,157.183,3000.0
2015-09-10 12:05:00,169.98,170.15,169.72,170.15,5550.0,157.4702,157.6276,157.2293,157.6276,5550.0
2015-09-10 12:10:00,170.15,170.2,169.62,169.76,14772.0,157.6276,157.674,157.1367,157.2664,14772.0
2015-09-10 12:15:00,169.82,170.07,169.73,169.73,3285.0,157.3219,157.5535,157.2386,157.2386,3285.0
2015-09-10 12:20:00,169.73,169.83,169.44,169.81,8351.0,157.2386,157.3312,156.9699,157.3127,8351.0
2015-09-10 12:25:00,169.81,169.9,169.66,169.73,2700.0,157.3127,157.396,157.1737,157.2386,2700.0
2015-09-10 12:30:00,169.73,169.73,169.43,169.59,4228.0,157.2386,157.2386,156.9606,157.1089,4228.0
2015-09-10 12:35:00,169.73,169.91,169.55,169.68,15945.0,157.2386,157.4053,157.0718,157.1922,15945.0
2015-09-10 12:40:00,169.73,169.84,169.51,169.51,10400.0,157.2386,157.3405,157.0348,157.0348,10400.0
2015-09-10 12:45:00,169.55,169.66,169.45,169.66,7618.0,157.0718,157.1737,156.9792,157.1737,7618.0
2015-09-10 12:50:00,169.75,169.76,169.54,169.67,4318.0,157.2571,157.2664,157.0625,157.183,4318.0
2015-09-10 12:55:00,169.67,170.17,169.49,170.08,6298.0,157.183,157.6462,157.0162,157.5628,6298.0
2015-09-10 13:00:00,170.08,170.08,169.53,169.53,3200.0,157.5628,157.5628,157.0533,157.0533,3200.0
2015-09-10 13:05:00,169.77,169.79,169.6,169.71,3350.0,157.2756,157.2941,157.1181,157.22,3350.0
2015-09-10 13:10:00,169.71,169.94,169.56,169.86,4200.0,157.22,157.4331,157.0811,157.359,4200.0
2015-09-10 13:15:00,169.8,170.24,169.79,170.1,2500.0,157.3034,157.711,157.2941,157.5813,2500.0
2015-09-10 13:20:00,170.24,170.36,169.93,169.96,4900.0,157.711,157.8222,157.4238,157.4516,4900.0
2015-09-10 13:25:00,169.95,170.57,169.95,170.57,2800.0,157.4424,158.0167,157.4424,158.0167,2800.0
2015-09-10 13:30:00,170.58,170.63,170.43,170.61,3900.0,158.026,158.0723,157.887,158.0538,3900.0
2015-09-10 13:35:00,170.78,171.26,170.72,171.18,4738.0,158.2113,158.656,158.1557,158.5818,4738.0
2015-09-10 13:40:00,171.32,171.33,170.93,171.13,6000.0,158.7115,158.7208,158.3502,158.5355,6000.0
2015-09-10 13:45:00,171.13,171.3,170.83,171.13,4100.0,158.5355,158.693,158.2576,158.5355,4100.0
2015-09-10 13:50:00,171.13,171.13,170.81,170.81,2300.0,158.5355,158.5355,158.2391,158.2391,2300.0
2015-09-10 13:55:00,170.85,171.12,170.66,171.07,5700.0,158.2761,158.5263,158.1001,158.4799,5700.0
2015-09-10 14:00:00,171.22,171.42,171.17,171.38,6925.0,158.6189,158.8042,158.5726,158.7671,6925.0
2015-09-10 14:05:00,171.38,171.39,170.96,171.03,8500.0,158.7671,158.7764,158.378,158.4429,8500.0
2015-09-10 14:10:00,171.03,171.26,170.95,171.15,2300.0,158.4429,158.656,158.3688,158.5541,2300.0
2015-09-10 14:15:00,171.15,171.3,170.89,171.17,6500.0,158.5541,158.693,158.3132,158.5726,6500.0
2015-09-10 14:20:00,171.06,171.45,171.01,171.36,5800.0,158.4707,158.832,158.4244,158.7486,5800.0
2015-09-10 14:25:00,171.48,171.53,171.31,171.32,7530.0,158.8598,158.9061,158.7023,158.7115,7530.0
2015-09-10 14:30:00,171.25,171.52,171.03,171.15,8001.0,158.6467,158.8968,158.4429,158.5541,8001.0
2015-09-10 14:35:00,171.15,171.34,170.84,170.88,22331.0,158.5541,158.7301,158.2669,158.3039,22331.0
2015-09-10 14:40:00,170.92,171.31,170.92,171.25,17766.0,158.341,158.7023,158.341,158.6467,17766.0
2015-09-10 14:45:00,171.27,171.45,171.13,171.28,5618.0,158.6652,158.832,158.5355,158.6745,5618.0
2015-09-10 14:50:00,171.33,171.6,171.26,171.34,10569.0,158.7208,158.9709,158.656,158.7301,10569.0
2015-09-10 14:55:00,171.4,171.4,170.98,170.99,13361.0,158.7857,158.7857,158.3966,158.4058,13361.0
2015-09-10 15:00:00,171.0,171.07,170.51,170.57,36368.0,158.4151,158.4799,157.9612,158.0167,36368.0
2015-09-10 15:05:00,170.64,170.77,170.45,170.49,11435.0,158.0816,158.202,157.9056,157.9426,11435.0
2015-09-10 15:10:00,170.56,170.61,170.32,170.4,11225.0,158.0075,158.0538,157.7851,157.8592,11225.0
2015-09-10 15:15:00,170.47,170.73,170.17,170.2,10700.0,157.9241,158.165,157.6462,157.674,10700.0
2015-09-10 15:20:00,170.16,170.41,169.98,170.04,14200.0,157.6369,157.8685,157.4702,157.5257,14200.0
2015-09-10 15:25:00,170.14,170.36,170.05,170.1,20200.0,157.6184,157.8222,157.535,157.5813,20200.0
2015-09-10 15:30:00,170.08,170.17,169.74,169.91,13700.0,157.5628,157.6462,157.2478,157.4053,13700.0
2015-09-10 15:35:00,169.97,170.06,169.82,169.92,27431.0,157.4609,157.5443,157.3219,157.4146,27431.0
2015-09-10 15:40:00,169.89,170.33,169.69,170.25,36967.0,157.3868,157.7944,157.2015,157.7203,36967.0
2015-09-10 15:45:00,170.35,170.93,170.09,170.92,44955.0,157.8129,158.3502,157.5721,158.341,44955.0
2015-09-10 15:50:00,170.93,170.95,170.63,170.93,22625.0,158.3502,158.3688,158.0723,158.3502,22625.0
2015-09-10 15:55:00,170.83,171.06,170.55,170.72,52919.0,158.2576,158.4707,157.9982,158.1557,52919.0
2015-09-11 09:30:00,170.02,170.84,169.21,169.93,8651.0,157.5072,158.2669,156.7568,157.4238,8651.0
2015-09-11 09:35:00,169.47,170.75,169.32,170.34,8210.0,156.9977,158.1835,156.8587,157.8037,8210.0
2015-09-11 09:40:00,170.34,170.43,169.55,169.88,33017.0,157.8037,157.887,157.0718,157.3775,33017.0
2015-09-11 09:45:00,169.87,169.87,169.27,169.46,12826.0,157.3683,157.3683,156.8124,156.9884,12826.0
2015-09-11 09:50:00,169.42,169.77,169.42,169.61,7471.0,156.9514,157.2756,156.9514,157.1274,7471.0
2015-09-11 09:55:00,169.61,169.66,169.17,169.35,5832.0,157.1274,157.1737,156.7198,156.8865,5832.0
2015-09-11 10:00:00,169.32,169.36,169.06,169.06,6000.0,156.8587,156.8958,156.6179,156.6179,6000.0
2015-09-11 10:05:00,169.13,169.39,169.02,169.39,8084.0,156.6827,156.9236,156.5808,156.9236,8084.0
2015-09-11 10:10:00,169.4,169.49,169.24,169.48,6900.0,156.9328,157.0162,156.7846,157.007,6900.0
2015-09-11 10:15:00,169.49,169.49,169.18,169.42,6893.0,157.0162,157.0162,156.729,156.9514,6893.0
2015-09-11 10:20:00,169.42,169.6,169.3,169.34,8800.0,156.9514,157.1181,156.8402,156.8773,8800.0
2015-09-11 10:25:00,169.37,169.37,168.99,168.99,6400.0,156.9051,156.9051,156.553,156.553,6400.0
2015-09-11 10:30:00,169.02,169.51,169.02,169.5,6779.0,156.5808,157.0348,156.5808,157.0255,6779.0
2015-09-11 10:35:00,169.5,169.65,169.25,169.65,6650.0,157.0255,157.1644,156.7939,157.1644,6650.0
2015-09-11 10:40:00,169.76,170.05,169.48,169.89,7501.0,157.2664,157.535,157.007,157.3868,7501.0
2015-09-11 10:45:00,169.86,170.08,169.86,170.08,5146.0,157.359,157.5628,157.359,157.5628,5146.0
2015-09-11 10:50:00,170.08,170.16,169.98,170.0,7200.0,157.5628,157.6369,157.4702,157.4887,7200.0
2015-09-11 10:55:00,170.04,170.1,169.86,170.03,4900.0,157.5257,157.5813,157.359,157.5165,4900.0
2015-09-11 11:00:00,170.0,170.08,169.53,169.56,8700.0,157.4887,157.5628,157.0533,157.0811,8700.0
2015-09-11 11:05:00,169.61,169.79,169.23,169.23,10985.0,157.1274,157.2941,156.7754,156.7754,10985.0
2015-09-11 11:10:00,169.17,169.17,168.86,168.87,2400.0,156.7198,156.7198,156.4326,156.4419,2400.0
2015-09-11 11:15:00,168.87,168.99,168.8,168.99,11500.0,156.4419,156.553,156.377,156.553,11500.0
2015-09-11 11:20:00,168.94,169.07,168.71,168.93,6536.0,156.5067,156.6271,156.2936,156.4974,6536.0
2015-09-11 11:25:00,168.93,168.93,168.55,168.71,9659.0,156.4974,156.4974,156.1454,156.2936,9659.0
2015-09-11 11:30:00,168.79,168.82,168.29,168.44,11825.0,156.3677,156.3955,155.9045,156.0435,11825.0
2015-09-11 11:35:00,168.43,169.3,168.43,169.3,7219.0,156.0342,156.8402,156.0342,156.8402,7219.0
2015-09-11 11:40:00,169.3,169.42,169.19,169.28,7156.0,156.8402,156.9514,156.7383,156.8217,7156.0
2015-09-11 11:45:00,169.29,169.62,169.28,169.41,8000.0,156.8309,157.1367,156.8217,156.9421,8000.0
2015-09-11 11:50:00,169.6,169.94,169.6,169.81,6012.0,157.1181,157.4331,157.1181,157.3127,6012.0
2015-09-11 11:55:00,169.93,170.22,169.83,169.89,10869.0,157.4238,157.6925,157.3312,157.3868,10869.0
2015-09-11 12:00:00,169.92,170.34,169.81,170.22,6800.0,157.4146,157.8037,157.3127,157.6925,6800.0
2015-09-11 12:05:00,170.33,170.43,170.32,170.4,1100.0,157.7944,157.887,157.7851,157.8592,1100.0
2015-09-11 12:10:00,170.57,170.92,170.57,170.82,4531.0,158.0167,158.341,158.0167,158.2483,4531.0
2015-09-11 12:15:00,171.0,171.0,170.8,170.86,3325.0,158.4151,158.4151,158.2298,158.2854,3325.0
2015-09-11 12:20:00,170.87,170.87,170.37,170.55,9164.0,158.2947,158.2947,157.8315,157.9982,9164.0
2015-09-11 12:25:00,170.56,170.68,170.08,170.22,8000.0,158.0075,158.1186,157.5628,157.6925,8000.0
2015-09-11 12:30:00,170.25,170.36,170.19,170.19,4610.0,157.7203,157.8222,157.6647,157.6647,4610.0
2015-09-11 12:35:00,170.25,170.31,169.99,170.01,7710.0,157.7203,157.7759,157.4794,157.498,7710.0
2015-09-11 12:40:00,170.13,170.13,169.82,170.03,3003.0,157.6091,157.6091,157.3219,157.5165,3003.0
2015-09-11 12:45:00,170.05,170.4,170.01,170.23,4600.0,157.535,157.8592,157.498,157.7018,4600.0
2015-09-11 12:50:00,170.19,170.29,170.0,170.01,7443.0,157.6647,157.7573,157.4887,157.498,7443.0
2015-09-11 12:55:00,169.98,170.17,169.98,170.08,4615.0,157.4702,157.6462,157.4702,157.5628,4615.0
2015-09-11 13:00:00,170.08,170.08,169.89,170.0,8522.0,157.5628,157.5628,157.3868,157.4887,8522.0
2015-09-11 13:05:00,170.0,170.07,169.92,169.92,18680.0,157.4887,157.5535,157.4146,157.4146,18680.0
2015-09-11 13:10:00,169.93,170.0,169.81,169.81,2689.0,157.4238,157.4887,157.3127,157.3127,2689.0
2015-09-11 13:15:00,169.8,170.04,169.54,170.0,5431.0,157.3034,157.5257,157.0625,157.4887,5431.0
2015-09-11 13:20:00,170.0,170.04,169.89,169.98,5487.0,157.4887,157.5257,157.3868,157.4702,5487.0
2015-09-11 13:25:00,169.92,170.02,169.87,170.0,6100.0,157.4146,157.5072,157.3683,157.4887,6100.0
2015-09-11 13:30:00,170.0,170.02,169.83,169.93,4500.0,157.4887,157.5072,157.3312,157.4238,4500.0
2015-09-11 13:35:00,169.94,170.08,169.86,170.0,5752.0,157.4331,157.5628,157.359,157.4887,5752.0
2015-09-11 13:40:00,170.02,170.15,170.0,170.1,10170.0,157.5072,157.6276,157.4887,157.5813,10170.0
2015-09-11 13:45:00,170.1,170.22,169.94,170.15,25241.0,157.5813,157.6925,157.4331,157.6276,25241.0
2015-09-11 13:50:00,170.11,170.2,170.04,170.13,12554.0,157.5906,157.674,157.5257,157.6091,12554.0
2015-09-11 13:55:00,170.09,170.09,169.93,170.02,6300.0,157.5721,157.5721,157.4238,157.5072,6300.0
2015-09-11 14:00:00,170.03,170.1,169.87,170.02,6981.0,157.5165,157.5813,157.3683,157.5072,6981.0
2015-09-11 14:05:00,170.02,170.1,169.96,169.96,8367.0,157.5072,157.5813,157.4516,157.4516,8367.0
2015-09-11 14:10:00,169.81,170.16,169.81,170.12,5900.0,157.3127,157.6369,157.3127,157.5999,5900.0
2015-09-11 14:15:00,170.15,170.19,170.06,170.08,13376.0,157.6276,157.6647,157.5443,157.5628,13376.0
2015-09-11 14:20:00,170.15,170.37,170.13,170.27,12350.0,157.6276,157.8315,157.6091,157.7388,12350.0
2015-09-11 14:25:00,170.31,170.34,170.23,170.29,11298.0,157.7759,157.8037,157.7018,157.7573,11298.0
2015-09-11 14:30:00,170.31,170.45,170.21,170.22,20794.0,157.7759,157.9056,157.6832,157.6925,20794.0
2015-09-11 14:35:00,170.22,170.39,170.17,170.25,7975.0,157.6925,157.85,157.6462,157.7203,7975.0
2015-09-11 14:40:00,170.23,170.39,170.06,170.17,6482.0,157.7018,157.85,157.5443,157.6462,6482.0
2015-09-11 14:45:00,170.12,170.31,170.09,170.22,7029.0,157.5999,157.7759,157.5721,157.6925,7029.0
2015-09-11 14:50:00,170.23,170.24,169.86,170.14,12624.0,157.7018,157.711,157.359,157.6184,12624.0
2015-09-11 14:55:00,170.2,170.39,170.1,170.3,8895.0,157.674,157.85,157.5813,157.7666,8895.0
2015-09-11 15:00:00,170.33,170.87,170.33,170.87,9325.0,157.7944,158.2947,157.7944,158.2947,9325.0
2015-09-11 15:05:00,170.87,171.0,170.63,170.63,12909.0,158.2947,158.4151,158.0723,158.0723,12909.0
2015-09-11 15:10:00,170.68,171.02,170.51,171.02,9059.0,158.1186,158.4336,157.9612,158.4336,9059.0
2015-09-11 15:15:00,171.1,171.5,171.03,171.39,9875.0,158.5077,158.8783,158.4429,158.7764,9875.0
2015-09-11 15:20:00,171.45,171.62,171.27,171.62,10648.0,158.832,158.9895,158.6652,158.9895,10648.0
2015-09-11 15:25:00,171.62,171.62,171.3,171.5,12636.0,158.9895,158.9895,158.693,158.8783,12636.0
2015-09-11 15:30:00,171.55,171.57,171.29,171.38,13700.0,158.9246,158.9431,158.6837,158.7671,13700.0
2015-09-11 15:35:00,171.4,171.79,171.4,171.74,15973.0,158.7857,159.147,158.7857,159.1006,15973.0
2015-09-11 15:40:00,171.76,171.76,171.33,171.47,19377.0,159.1192,159.1192,158.7208,158.8505,19377.0
2015-09-11 15:45:00,171.48,171.59,171.24,171.26,17244.0,158.8598,158.9617,158.6374,158.656,17244.0
2015-09-11 15:50:00,171.26,171.35,171.12,171.19,18910.0,158.656,158.7393,158.5263,158.5911,18910.0
2015-09-11 15:55:00,171.12,171.48,171.12,171.44,35959.0,158.5263,158.8598,158.5263,158.8227,35959.0
2015-09-14 09:30:00,171.52,171.99,169.89,169.91,7060.0,158.8968,159.3322,157.3868,157.4053,7060.0
2015-09-14 09:35:00,170.03,170.65,169.91,170.07,6995.0,157.5165,158.0909,157.4053,157.5535,6995.0
2015-09-14 09:40:00,170.5,171.36,170.5,171.15,3350.0,157.9519,158.7486,157.9519,158.5541,3350.0
2015-09-14 09:45:00,171.15,171.5,171.1,171.45,7450.0,158.5541,158.8783,158.5077,158.832,7450.0
2015-09-14 09:50:00,171.31,171.65,170.79,171.65,5881.0,158.7023,159.0173,158.2205,159.0173,5881.0
2015-09-14 09:55:00,171.69,171.91,170.91,171.88,6808.0,159.0543,159.2581,158.3317,159.2303,6808.0
2015-09-14 10:00:00,171.96,172.32,171.75,172.18,7196.0,159.3044,159.6379,159.1099,159.5082,7196.0
2015-09-14 10:05:00,172.18,172.51,171.89,172.3,4800.0,159.5082,159.814,159.2396,159.6194,4800.0
2015-09-14 10:10:00,172.44,172.49,172.3,172.39,5800.0,159.7491,159.7954,159.6194,159.7028,5800.0
2015-09-14 10:15:00,172.44,172.96,172.28,172.4,6901.0,159.7491,160.2308,159.6009,159.7121,6901.0
2015-09-14 10:20:00,172.4,172.54,171.97,172.54,5601.0,159.7121,159.8418,159.3137,159.8418,5601.0
2015-09-14 10:25:00,172.68,172.68,172.0,172.19,6149.0,159.9715,159.9715,159.3415,159.5175,6149.0
2015-09-14 10:30:00,172.33,172.83,172.33,172.78,7197.0,159.6472,160.1104,159.6472,160.0641,7197.0
2015-09-14 10:35:00,172.92,173.41,172.75,173.28,5963.0,160.1938,160.6477,160.0363,160.5273,5963.0
2015-09-14 10:40:00,173.28,173.76,173.22,173.76,14271.0,160.5273,160.972,160.4717,160.972,14271.0
2015-09-14 10:45:00,173.79,174.12,173.43,174.0,26393.0,160.9998,161.3055,160.6663,161.1943,26393.0
2015-09-14 10:50:00,173.94,173.94,173.27,173.39,16291.0,161.1387,161.1387,160.518,160.6292,16291.0
2015-09-14 10:55:00,173.36,173.54,173.16,173.46,8380.0,160.6014,160.7682,160.4161,160.694,8380.0
2015-09-14 11:00:00,173.49,173.82,173.38,173.58,5512.0,160.7218,161.0276,160.6199,160.8052,5512.0
2015-09-14 11:05:00,173.63,173.75,173.43,173.43,5418.0,160.8515,160.9627,160.6663,160.6663,5418.0
2015-09-14 11:10:00,173.43,173.78,173.25,173.78,3900.0,160.6663,160.9905,160.4995,160.9905,3900.0
2015-09-14 11:15:00,173.9,174.04,173.73,173.95,6500.0,161.1017,161.2314,160.9442,161.148,6500.0
2015-09-14 11:20:00,174.1,174.15,173.96,174.15,10890.0,161.2869,161.3333,161.1572,161.3333,10890.0
2015-09-14 11:25:00,174.15,174.29,174.09,174.12,10736.0,161.3333,161.463,161.2777,161.3055,10736.0
2015-09-14 11:30:00,174.15,174.31,173.83,174.0,28475.0,161.3333,161.4815,161.0368,161.1943,28475.0
2015-09-14 11:35:00,174.11,174.67,174.11,174.46,15890.0,161.2962,161.815,161.2962,161.6205,15890.0
2015-09-14 11:40:00,174.55,175.0,174.55,175.0,8847.0,161.7038,162.1207,161.7038,162.1207,8847.0
2015-09-14 11:45:00,174.86,175.01,174.38,174.7,8325.0,161.991,162.13,161.5463,161.8428,8325.0
2015-09-14 11:50:00,174.65,174.85,174.51,174.51,11600.0,161.7965,161.9817,161.6668,161.6668,11600.0
2015-09-14 11:55:00,174.47,174.48,174.09,174.28,7307.0,161.6297,161.639,161.2777,161.4537,7307.0
2015-09-14 12:00:00,174.28,174.39,173.95,174.03,19298.0,161.4537,161.5556,161.148,161.2221,19298.0
2015-09-14 12:05:00,174.03,174.03,173.72,173.99,6077.0,161.2221,161.2221,160.9349,161.185,6077.0
2015-09-14 12:10:00,174.0,174.14,173.85,174.03,7275.0,161.1943,161.324,161.0553,161.2221,7275.0
2015-09-14 12:15:00,174.16,174.22,173.8,173.8,12375.0,161.3425,161.3981,161.009,161.009,12375.0
2015-09-14 12:20:00,173.8,173.8,173.18,173.39,4995.0,161.009,161.009,160.4347,160.6292,4995.0
2015-09-14 12:25:00,173.56,173.67,173.3,173.5,5400.0,160.7867,160.8886,160.5458,160.7311,5400.0
2015-09-14 12:30:00,173.61,174.04,173.58,174.0,6538.0,160.833,161.2314,160.8052,161.1943,6538.0
2015-09-14 12:35:00,173.96,174.08,173.23,173.47,13803.0,161.1572,161.2684,160.481,160.7033,13803.0
2015-09-14 12:40:00,173.39,173.39,173.16,173.29,3205.0,160.6292,160.6292,160.4161,160.5366,3205.0
2015-09-14 12:45:00,173.29,173.42,173.17,173.29,8630.0,160.5366,160.657,160.4254,160.5366,8630.0
2015-09-14 12:50:00,173.29,173.34,173.09,173.25,4738.0,160.5366,160.5829,160.3513,160.4995,4738.0
2015-09-14 12:55:00,173.25,173.43,173.12,173.21,11463.0,160.4995,160.6663,160.3791,160.4624,11463.0
2015-09-14 13:00:00,173.18,173.46,173.11,173.18,6500.0,160.4347,160.694,160.3698,160.4347,6500.0
2015-09-14 13:05:00,173.27,173.62,173.18,173.62,6061.0,160.518,160.8423,160.4347,160.8423,6061.0
2015-09-14 13:10:00,173.7,174.02,173.5,173.51,8900.0,160.9164,161.2128,160.7311,160.7404,8900.0
2015-09-14 13:15:00,173.58,173.63,173.46,173.5,5398.0,160.8052,160.8515,160.694,160.7311,5398.0
2015-09-14 13:20:00,173.7,173.91,173.4,173.4,12000.0,160.9164,161.1109,160.6385,160.6385,12000.0
2015-09-14 13:25:00,173.4,173.4,173.09,173.18,5400.0,160.6385,160.6385,160.3513,160.4347,5400.0
2015-09-14 13:30:00,173.4,173.43,173.22,173.25,6000.0,160.6385,160.6663,160.4717,160.4995,6000.0
2015-09-14 13:35:00,173.25,173.41,173.24,173.34,7400.0,160.4995,160.6477,160.4902,160.5829,7400.0
2015-09-14 13:40:00,173.34,173.55,173.34,173.5,6607.0,160.5829,160.7774,160.5829,160.7311,6607.0
2015-09-14 13:45:00,173.5,173.61,173.36,173.4,7800.0,160.7311,160.833,160.6014,160.6385,7800.0
2015-09-14 13:50:00,173.4,173.4,173.1,173.26,4400.0,160.6385,160.6385,160.3605,160.5088,4400.0
2015-09-14 13:55:00,173.4,173.77,173.39,173.75,6100.0,160.6385,160.9812,160.6292,160.9627,6100.0
2015-09-14 14:00:00,173.72,173.72,173.21,173.21,7971.0,160.9349,160.9349,160.4624,160.4624,7971.0
2015-09-14 14:05:00,173.26,173.4,173.0,173.11,8812.0,160.5088,160.6385,160.2679,160.3698,8812.0
2015-09-14 14:10:00,173.14,173.26,172.92,173.2,7852.0,160.3976,160.5088,160.1938,160.4532,7852.0
2015-09-14 14:15:00,173.2,173.29,173.2,173.22,3700.0,160.4532,160.5366,160.4532,160.4717,3700.0
2015-09-14 14:20:00,173.3,173.53,173.14,173.14,12691.0,160.5458,160.7589,160.3976,160.3976,12691.0
2015-09-14 14:25:00,173.26,173.45,172.66,172.95,9157.0,160.5088,160.6848,159.9529,160.2216,9157.0
2015-09-14 14:30:00,172.94,173.07,172.62,172.71,20930.0,160.2123,160.3327,159.9159,159.9992,20930.0
2015-09-14 14:35:00,172.62,173.08,172.52,172.71,19998.0,159.9159,160.342,159.8232,159.9992,19998.0
2015-09-14 14:40:00,172.83,173.08,172.77,172.77,7050.0,160.1104,160.342,160.0548,160.0548,7050.0
2015-09-14 14:45:00,172.87,173.24,172.77,172.82,8545.0,160.1475,160.4902,160.0548,160.1011,8545.0
2015-09-14 14:50:00,173.02,173.28,172.85,173.22,8850.0,160.2864,160.5273,160.1289,160.4717,8850.0
2015-09-14 14:55:00,173.22,173.36,172.89,172.98,10077.0,160.4717,160.6014,160.166,160.2494,10077.0
2015-09-14 15:00:00,172.89,173.07,172.73,172.73,7500.0,160.166,160.3327,160.0178,160.0178,7500.0
2015-09-14 15:05:00,172.88,173.2,172.87,173.09,10414.0,160.1567,160.4532,160.1475,160.3513,10414.0
2015-09-14 15:10:00,173.14,173.3,173.08,173.26,9706.0,160.3976,160.5458,160.342,160.5088,9706.0
2015-09-14 15:15:00,173.25,173.27,172.95,173.02,17023.0,160.4995,160.518,160.2216,160.2864,17023.0
2015-09-14 15:20:00,173.02,173.28,172.87,173.12,11000.0,160.2864,160.5273,160.1475,160.3791,11000.0
2015-09-14 15:25:00,173.18,173.25,173.04,173.23,13037.0,160.4347,160.4995,160.305,160.481,13037.0
2015-09-14 15:30:00,173.25,173.26,173.11,173.16,16020.0,160.4995,160.5088,160.3698,160.4161,16020.0
2015-09-14 15:35:00,173.16,173.16,172.86,173.0,18866.0,160.4161,160.4161,160.1382,160.2679,18866.0
2015-09-14 15:40:00,173.0,173.03,172.85,172.96,17223.0,160.2679,160.2957,160.1289,160.2308,17223.0
2015-09-14 15:45:00,172.96,173.08,172.82,172.85,22262.0,160.2308,160.342,160.1011,160.1289,22262.0
2015-09-14 15:50:00,172.9,172.98,172.84,172.85,17574.0,160.1753,160.2494,160.1197,160.1289,17574.0
2015-09-14 15:55:00,172.84,172.97,172.76,172.88,62393.0,160.1197,160.2401,160.0456,160.1567,62393.0
2015-09-15 09:30:00,173.57,173.57,172.77,173.57,5795.0,160.796,160.796,160.0548,160.796,5795.0
2015-09-15 09:35:00,173.65,174.62,173.17,174.62,8480.0,160.8701,161.7687,160.4254,161.7687,8480.0
2015-09-15 09:40:00,174.42,174.42,172.8,173.09,12400.0,161.5834,161.5834,160.0826,160.3513,12400.0
2015-09-15 09:45:00,173.09,173.12,172.67,172.73,4100.0,160.3513,160.3791,159.9622,160.0178,4100.0
2015-09-15 09:50:00,172.74,173.2,172.74,173.2,9575.0,160.027,160.4532,160.027,160.4532,9575.0
2015-09-15 09:55:00,173.25,173.25,172.91,172.91,7920.0,160.4995,160.4995,160.1845,160.1845,7920.0
2015-09-15 10:00:00,172.88,173.2,172.88,173.19,1800.0,160.1567,160.4532,160.1567,160.4439,1800.0
2015-09-15 10:05:00,173.2,173.2,172.74,172.74,4881.0,160.4532,160.4532,160.027,160.027,4881.0
2015-09-15 10:10:00,172.57,173.1,172.57,173.1,4400.0,159.8695,160.3605,159.8695,160.3605,4400.0
2015-09-15 10:15:00,173.13,173.32,173.12,173.32,2555.0,160.3883,160.5643,160.3791,160.5643,2555.0
2015-09-15 10:20:00,173.34,173.87,173.14,173.76,6800.0,160.5829,161.0739,160.3976,160.972,6800.0
2015-09-15 10:25:00,173.77,173.78,173.26,173.26,2400.0,160.9812,160.9905,160.5088,160.5088,2400.0
2015-09-15 10:30:00,173.26,173.69,173.19,173.46,9485.0,160.5088,160.9071,160.4439,160.694,9485.0
2015-09-15 10:35:00,173.53,173.61,173.37,173.52,7599.0,160.7589,160.833,160.6107,160.7496,7599.0
2015-09-15 10:40:00,173.61,173.64,173.43,173.57,4407.0,160.833,160.8608,160.6663,160.796,4407.0
2015-09-15 10:45:00,173.92,174.41,173.92,174.4,9057.0,161.1202,161.5741,161.1202,161.5649,9057.0
2015-09-15 10:50:00,174.42,174.67,174.35,174.59,3725.0,161.5834,161.815,161.5185,161.7409,3725.0
2015-09-15 10:55:00,174.6,174.71,174.3,174.34,9265.0,161.7501,161.8521,161.4722,161.5093,9265.0
2015-09-15 11:00:00,174.32,174.33,173.88,174.0,13586.0,161.4908,161.5,161.0831,161.1943,13586.0
2015-09-15 11:05:00,174.05,174.19,173.94,174.15,16115.0,161.2406,161.3703,161.1387,161.3333,16115.0
2015-09-15 11:10:00,174.28,174.65,174.19,174.41,4642.0,161.4537,161.7965,161.3703,161.5741,4642.0
2015-09-15 11:15:00,174.44,174.6,174.33,174.47,16344.0,161.6019,161.7501,161.5,161.6297,16344.0
2015-09-15 11:20:00,174.45,174.45,173.86,173.91,25925.0,161.6112,161.6112,161.0646,161.1109,25925.0
2015-09-15 11:25:00,173.92,173.92,173.69,173.7,1230.0,161.1202,161.1202,160.9071,160.9164,1230.0
2015-09-15 11:30:00,173.7,173.77,173.25,173.25,2210.0,160.9164,160.9812,160.4995,160.4995,2210.0
2015-09-15 11:35:00,173.33,173.52,173.26,173.31,1893.0,160.5736,160.7496,160.5088,160.5551,1893.0
2015-09-15 11:40:00,173.21,173.73,173.21,173.7,1300.0,160.4624,160.9442,160.4624,160.9164,1300.0
2015-09-15 11:45:00,173.77,173.9,173.76,173.89,2188.0,160.9812,161.1017,160.972,161.0924,2188.0
2015-09-15 11:50:00,173.92,173.95,173.78,173.85,2900.0,161.1202,161.148,160.9905,161.0553,2900.0
2015-09-15 11:55:00,173.87,174.03,173.87,174.03,3350.0,161.0739,161.2221,161.0739,161.2221,3350.0
2015-09-15 12:00:00,174.13,174.36,174.02,174.34,4840.0,161.3147,161.5278,161.2128,161.5093,4840.0
2015-09-15 12:05:00,174.35,174.62,174.32,174.62,2617.0,161.5185,161.7687,161.4908,161.7687,2617.0
2015-09-15 12:10:00,174.63,174.95,174.63,174.95,3948.0,161.7779,162.0744,161.7779,162.0744,3948.0
2015-09-15 12:15:00,174.95,175.13,174.79,174.79,4628.0,162.0744,162.2411,161.9262,161.9262,4628.0
2015-09-15 12:20:00,174.99,175.1,174.95,175.04,1800.0,162.1114,162.2133,162.0744,162.1578,1800.0
2015-09-15 12:25:00,175.04,175.11,174.97,175.1,1410.0,162.1578,162.2226,162.0929,162.2133,1410.0
2015-09-15 12:30:00,175.19,175.19,174.83,175.04,4980.0,162.2967,162.2967,161.9632,162.1578,4980.0
2015-09-15 12:35:00,175.04,175.4,175.04,175.22,3748.0,162.1578,162.4913,162.1578,162.3245,3748.0
2015-09-15 12:40:00,175.3,175.39,174.85,174.85,5860.0,162.3986,162.482,161.9817,161.9817,5860.0
2015-09-15 12:45:00,174.85,174.85,174.45,174.64,2900.0,161.9817,161.9817,161.6112,161.7872,2900.0
2015-09-15 12:50:00,174.64,174.67,174.41,174.52,2700.0,161.7872,161.815,161.5741,161.676,2700.0
2015-09-15 12:55:00,174.67,174.67,174.44,174.51,3605.0,161.815,161.815,161.6019,161.6668,3605.0
2015-09-15 13:00:00,174.58,174.71,174.48,174.66,9300.0,161.7316,161.8521,161.639,161.8057,9300.0
2015-09-15 13:05:00,174.46,174.58,174.3,174.3,3200.0,161.6205,161.7316,161.4722,161.4722,3200.0
2015-09-15 13:10:00,174.3,174.57,174.18,174.39,3100.0,161.4722,161.7224,161.3611,161.5556,3100.0
2015-09-15 13:15:00,174.49,174.7,174.48,174.7,4017.0,161.6482,161.8428,161.639,161.8428,4017.0
2015-09-15 13:20:00,174.71,174.72,174.47,174.47,6820.0,161.8521,161.8613,161.6297,161.6297,6820.0
2015-09-15 13:25:00,174.55,174.74,174.4,174.49,4651.0,161.7038,161.8798,161.5649,161.6482,4651.0
2015-09-15 13:30:00,174.52,174.96,174.44,174.91,2623.0,161.676,162.0837,161.6019,162.0373,2623.0
2015-09-15 13:35:00,174.73,174.91,174.73,174.91,2786.0,161.8706,162.0373,161.8706,162.0373,2786.0
2015-09-15 13:40:00,174.98,175.27,174.96,175.23,1600.0,162.1022,162.3708,162.0837,162.3338,1600.0
2015-09-15 13:45:00,175.39,175.43,175.26,175.42,4702.0,162.482,162.5191,162.3616,162.5098,4702.0
2015-09-15 13:50:00,175.55,175.55,175.24,175.48,3408.0,162.6302,162.6302,162.343,162.5654,3408.0
2015-09-15 13:55:00,175.55,175.62,175.29,175.39,7321.0,162.6302,162.6951,162.3894,162.482,7321.0
2015-09-15 14:00:00,175.5,175.52,175.27,175.52,6046.0,162.5839,162.6024,162.3708,162.6024,6046.0
2015-09-15 14:05:00,175.51,175.55,175.38,175.39,7793.0,162.5932,162.6302,162.4727,162.482,7793.0
2015-09-15 14:10:00,175.56,175.64,175.42,175.6,7791.0,162.6395,162.7136,162.5098,162.6766,7791.0
2015-09-15 14:15:00,175.6,175.79,175.49,175.79,3649.0,162.6766,162.8526,162.5746,162.8526,3649.0
2015-09-15 14:20:00,175.79,175.79,175.32,175.32,8656.0,162.8526,162.8526,162.4172,162.4172,8656.0
2015-09-15 14:25:00,175.32,175.43,175.2,175.23,9741.0,162.4172,162.5191,162.306,162.3338,9741.0
2015-09-15 14:30:00,175.25,175.25,175.09,175.25,3800.0,162.3523,162.3523,162.2041,162.3523,3800.0
2015-09-15 14:35:00,175.24,175.32,175.14,175.25,7577.0,162.343,162.4172,162.2504,162.3523,7577.0
2015-09-15 14:40:00,175.25,175.46,175.17,175.19,6425.0,162.3523,162.5469,162.2782,162.2967,6425.0
2015-09-15 14:45:00,175.31,175.47,175.17,175.17,8100.0,162.4079,162.5561,162.2782,162.2782,8100.0
2015-09-15 14:50:00,175.16,175.4,174.95,175.08,3899.0,162.2689,162.4913,162.0744,162.1948,3899.0
2015-09-15 14:55:00,175.17,175.4,175.09,175.22,9000.0,162.2782,162.4913,162.2041,162.3245,9000.0
2015-09-15 15:00:00,175.33,175.37,175.12,175.25,9410.0,162.4264,162.4635,162.2319,162.3523,9410.0
2015-09-15 15:05:00,175.25,175.29,175.13,175.19,8450.0,162.3523,162.3894,162.2411,162.2967,8450.0
2015-09-15 15:10:00,175.15,175.43,175.11,175.28,19079.0,162.2597,162.5191,162.2226,162.3801,19079.0
2015-09-15 15:15:00,175.28,175.85,175.28,175.85,14466.0,162.3801,162.9082,162.3801,162.9082,14466.0
2015-09-15 15:20:00,175.78,175.91,175.72,175.88,10250.0,162.8433,162.9637,162.7877,162.9359,10250.0
2015-09-15 15:25:00,175.89,176.06,175.72,175.84,6805.0,162.9452,163.1027,162.7877,162.8989,6805.0
2015-09-15 15:30:00,175.92,176.23,175.88,176.15,11454.0,162.973,163.2602,162.9359,163.1861,11454.0
2015-09-15 15:35:00,176.16,176.18,175.87,175.98,11451.0,163.1953,163.2139,162.9267,163.0286,11451.0
2015-09-15 15:40:00,176.0,176.05,175.85,176.04,16522.0,163.0471,163.0934,162.9082,163.0842,16522.0
2015-09-15 15:45:00,175.97,175.98,175.22,175.23,20925.0,163.0193,163.0286,162.3245,162.3338,20925.0
2015-09-15 15:50:00,175.34,175.36,174.98,174.98,18851.0,162.4357,162.4542,162.1022,162.1022,18851.0
2015-09-15 15:55:00,174.98,175.24,174.94,175.09,32906.0,162.1022,162.343,162.0651,162.2041,32906.0
2015-09-16 09:30:00,175.19,176.8,174.61,176.8,3821.0,162.2967,163.7882,161.7594,163.7882,3821.0
2015-09-16 09:35:00,176.07,176.16,174.96,175.8,1773.0,163.112,163.1953,162.0837,162.8618,1773.0
2015-09-16 09:40:00,175.4,175.4,174.56,174.73,3200.0,162.4913,162.4913,161.7131,161.8706,3200.0
2015-09-16 09:45:00,174.41,174.62,173.93,173.94,1000.0,161.5741,161.7687,161.1295,161.1387,1000.0
2015-09-16 09:50:00,174.39,174.41,174.03,174.13,6800.0,161.5556,161.5741,161.2221,161.3147,6800.0
2015-09-16 09:55:00,174.39,174.6,174.15,174.2,6191.0,161.5556,161.7501,161.3333,161.3796,6191.0
2015-09-16 10:00:00,174.2,174.61,174.19,174.58,2000.0,161.3796,161.7594,161.3703,161.7316,2000.0
2015-09-16 10:05:00,174.6,174.73,174.24,174.52,5460.0,161.7501,161.8706,161.4166,161.676,5460.0
2015-09-16 10:10:00,174.64,174.97,174.63,174.81,3187.0,161.7872,162.0929,161.7779,161.9447,3187.0
2015-09-16 10:15:00,174.79,174.97,174.7,174.73,2667.0,161.9262,162.0929,161.8428,161.8706,2667.0
2015-09-16 10:20:00,174.74,175.55,174.71,175.55,16940.0,161.8798,162.6302,161.8521,162.6302,16940.0
2015-09-16 10:25:00,175.69,175.75,175.23,175.23,3500.0,162.7599,162.8155,162.3338,162.3338,3500.0
2015-09-16 10:30:00,175.24,175.27,175.04,175.18,2606.0,162.343,162.3708,162.1578,162.2875,2606.0
2015-09-16 10:35:00,175.31,176.03,175.31,176.03,7320.0,162.4079,163.0749,162.4079,163.0749,7320.0
2015-09-16 10:40:00,176.0,176.4,175.83,176.06,8042.0,163.0471,163.4177,162.8896,163.1027,8042.0
2015-09-16 10:45:00,176.01,176.42,176.01,176.42,4600.0,163.0564,163.4362,163.0564,163.4362,4600.0
2015-09-16 10:50:00,176.33,176.84,176.33,176.68,6411.0,163.3528,163.8253,163.3528,163.6771,6411.0
2015-09-16 10:55:00,176.83,177.29,176.62,176.7,6500.0,163.816,164.2422,163.6215,163.6956,6500.0
2015-09-16 11:00:00,176.67,177.28,176.65,176.87,6892.0,163.6678,164.2329,163.6493,163.8531,6892.0
2015-09-16 11:05:00,176.94,177.49,176.94,177.36,3400.0,163.9179,164.4275,163.9179,164.307,3400.0
2015-09-16 11:10:00,177.41,177.49,177.14,177.4,4020.0,164.3533,164.4275,164.1032,164.3441,4020.0
2015-09-16 11:15:00,177.44,177.54,177.42,177.43,1100.0,164.3811,164.4738,164.3626,164.3719,1100.0
2015-09-16 11:20:00,177.31,177.48,176.97,177.31,4134.0,164.2607,164.4182,163.9457,164.2607,4134.0
2015-09-16 11:25:00,177.39,177.6,177.15,177.22,4090.0,164.3348,164.5294,164.1125,164.1773,4090.0
2015-09-16 11:30:00,177.31,177.47,177.1,177.11,900.0,164.2607,164.4089,164.0662,164.0754,900.0
2015-09-16 11:35:00,177.0,177.0,176.61,176.61,3934.0,163.9735,163.9735,163.6122,163.6122,3934.0
2015-09-16 11:40:00,176.5,176.63,176.23,176.24,3900.0,163.5103,163.6307,163.2602,163.2694,3900.0
2015-09-16 11:45:00,176.24,176.26,175.8,175.8,7521.0,163.2694,163.288,162.8618,162.8618,7521.0
2015-09-16 11:50:00,175.9,176.14,175.8,176.05,4503.0,162.9545,163.1768,162.8618,163.0934,4503.0
2015-09-16 11:55:00,176.05,176.56,175.96,176.49,3219.0,163.0934,163.5659,163.0101,163.5011,3219.0
2015-09-16 12:00:00,176.52,176.52,176.2,176.29,11353.0,163.5288,163.5288,163.2324,163.3158,11353.0
2015-09-16 12:05:00,176.3,176.4,176.02,176.04,9000.0,163.325,163.4177,163.0656,163.0842,9000.0
2015-09-16 12:10:00,176.13,176.32,176.13,176.31,1823.0,163.1675,163.3436,163.1675,163.3343,1823.0
2015-09-16 12:15:00,176.36,176.63,176.36,176.52,4700.0,163.3806,163.6307,163.3806,163.5288,4700.0
2015-09-16 12:20:00,176.61,176.67,176.38,176.38,4890.0,163.6122,163.6678,163.3991,163.3991,4890.0
2015-09-16 12:25:00,176.38,176.73,176.38,176.68,1500.0,163.3991,163.7234,163.3991,163.6771,1500.0
2015-09-16 12:30:00,176.59,176.77,176.37,176.63,4900.0,163.5937,163.7604,163.3899,163.6307,4900.0
2015-09-16 12:35:00,176.72,177.13,176.72,176.96,1000.0,163.7141,164.0939,163.7141,163.9365,1000.0
2015-09-16 12:40:00,177.05,177.05,176.71,176.8,1100.0,164.0198,164.0198,163.7049,163.7882,1100.0
2015-09-16 12:45:00,176.79,176.88,176.54,176.54,5525.0,163.779,163.8623,163.5474,163.5474,5525.0
2015-09-16 12:50:00,176.46,176.61,176.45,176.61,200.0,163.4733,163.6122,163.464,163.6122,200.0
2015-09-16 12:55:00,176.46,176.54,176.07,176.2,4223.0,163.4733,163.5474,163.112,163.2324,4223.0
2015-09-16 13:00:00,176.11,176.28,175.82,176.07,1700.0,163.149,163.3065,162.8804,163.112,1700.0
2015-09-16 13:05:00,176.02,176.31,175.92,176.29,2050.0,163.0656,163.3343,162.973,163.3158,2050.0
2015-09-16 13:10:00,176.31,176.36,176.22,176.27,8150.0,163.3343,163.3806,163.2509,163.2972,8150.0
2015-09-16 13:15:00,176.2,176.35,176.07,176.18,5253.0,163.2324,163.3714,163.112,163.2139,5253.0
2015-09-16 13:20:00,176.27,176.46,176.27,176.3,1300.0,163.2972,163.4733,163.2972,163.325,1300.0
2015-09-16 13:25:00,176.01,176.33,175.89,176.33,11900.0,163.0564,163.3528,162.9452,163.3528,11900.0
2015-09-16 13:30:00,176.3,176.47,176.28,176.32,1600.0,163.325,163.4825,163.3065,163.3436,1600.0
2015-09-16 13:35:00,176.42,176.48,176.42,176.48,600.0,163.4362,163.4918,163.4362,163.4918,600.0
2015-09-16 13:40:00,176.39,176.47,176.02,176.02,1104.0,163.4084,163.4825,163.0656,163.0656,1104.0
2015-09-16 13:45:00,176.12,176.12,175.91,175.91,1000.0,163.1583,163.1583,162.9637,162.9637,1000.0
2015-09-16 13:50:00,175.93,176.08,175.87,176.05,1063.0,162.9823,163.1212,162.9267,163.0934,1063.0
2015-09-16 13:55:00,176.12,176.28,176.11,176.28,1000.0,163.1583,163.3065,163.149,163.3065,1000.0
2015-09-16 14:00:00,176.14,176.21,175.89,176.02,5178.0,163.1768,163.2417,162.9452,163.0656,5178.0
2015-09-16 14:05:00,176.22,176.26,176.22,176.26,300.0,163.2509,163.288,163.2509,163.288,300.0
2015-09-16 14:10:00,176.26,176.31,175.85,175.92,8491.0,163.288,163.3343,162.9082,162.973,8491.0
2015-09-16 14:15:00,175.91,176.04,175.91,176.04,2400.0,162.9637,163.0842,162.9637,163.0842,2400.0
2015-09-16 14:20:00,176.04,176.07,175.57,175.68,1100.0,163.0842,163.112,162.6488,162.7507,1100.0
2015-09-16 14:25:00,175.57,175.57,175.49,175.5,300.0,162.6488,162.6488,162.5746,162.5839,300.0
2015-09-16 14:30:00,175.49,175.91,175.47,175.91,2500.0,162.5746,162.9637,162.5561,162.9637,2500.0
2015-09-16 14:35:00,175.9,175.93,175.74,175.84,2981.0,162.9545,162.9823,162.8062,162.8989,2981.0
2015-09-16 14:40:00,175.88,176.48,175.88,176.4,2825.0,162.9359,163.4918,162.9359,163.4177,2825.0
2015-09-16 14:45:00,176.43,176.52,176.28,176.28,3447.0,163.4455,163.5288,163.3065,163.3065,3447.0
2015-09-16 14:50:00,176.3,176.3,175.96,176.25,4000.0,163.325,163.325,163.0101,163.2787,4000.0
2015-09-16 14:55:00,176.32,176.6,176.25,176.34,5104.0,163.3436,163.603,163.2787,163.3621,5104.0
2015-09-16 15:00:00,176.27,176.35,176.15,176.25,8500.0,163.2972,163.3714,163.1861,163.2787,8500.0
2015-09-16 15:05:00,176.23,176.51,176.14,176.43,4781.0,163.2602,163.5196,163.1768,163.4455,4781.0
2015-09-16 15:10:00,176.49,176.53,176.03,176.06,5151.0,163.5011,163.5381,163.0749,163.1027,5151.0
2015-09-16 15:15:00,176.09,176.43,175.95,176.16,4818.0,163.1305,163.4455,163.0008,163.1953,4818.0
2015-09-16 15:20:00,176.26,176.26,176.01,176.11,2700.0,163.288,163.288,163.0564,163.149,2700.0
2015-09-16 15:25:00,176.15,176.26,175.93,176.18,5420.0,163.1861,163.288,162.9823,163.2139,5420.0
2015-09-16 15:30:00,176.19,176.99,176.04,176.52,12100.0,163.2231,163.9643,163.0842,163.5288,12100.0
2015-09-16 15:35:00,176.63,176.63,176.35,176.38,7046.0,163.6307,163.6307,163.3714,163.3991,7046.0
2015-09-16 15:40:00,176.51,176.7,176.44,176.48,8350.0,163.5196,163.6956,163.4547,163.4918,8350.0
2015-09-16 15:45:00,176.53,176.62,176.39,176.52,6800.0,163.5381,163.6215,163.4084,163.5288,6800.0
2015-09-16 15:50:00,176.52,176.57,176.3,176.42,17270.0,163.5288,163.5752,163.325,163.4362,17270.0
2015-09-16 15:55:00,176.47,176.64,176.34,176.48,27626.0,163.4825,163.64,163.3621,163.4918,27626.0
2015-09-17 09:30:00,176.34,176.69,175.18,175.18,2691.0,163.3621,163.6863,162.2875,162.2875,2691.0
2015-09-17 09:35:00,175.91,175.91,174.88,175.11,1600.0,162.9637,162.9637,162.0095,162.2226,1600.0
2015-09-17 09:40:00,175.56,175.57,174.89,175.44,6192.0,162.6395,162.6488,162.0188,162.5283,6192.0
2015-09-17 09:45:00,175.25,175.51,174.95,175.1,8520.0,162.3523,162.5932,162.0744,162.2133,8520.0
2015-09-17 09:50:00,175.1,176.24,175.1,175.9,3500.0,162.2133,163.2694,162.2133,162.9545,3500.0
2015-09-17 09:55:00,175.87,175.87,175.44,175.56,1600.0,162.9267,162.9267,162.5283,162.6395,1600.0
2015-09-17 10:00:00,175.72,176.32,175.7,175.83,1800.0,162.7877,163.3436,162.7692,162.8896,1800.0
2015-09-17 10:05:00,176.08,176.42,175.92,176.12,4433.0,163.1212,163.4362,162.973,163.1583,4433.0
2015-09-17 10:10:00,176.08,176.27,175.9,175.92,4527.0,163.1212,163.2972,162.9545,162.973,4527.0
2015-09-17 10:15:00,175.82,176.32,175.65,176.06,6700.0,162.8804,163.3436,162.7229,163.1027,6700.0
2015-09-17 10:20:00,176.0,176.0,175.45,175.7,4993.0,163.0471,163.0471,162.5376,162.7692,4993.0
2015-09-17 10:25:00,175.72,175.83,175.28,175.28,5502.0,162.7877,162.8896,162.3801,162.3801,5502.0
2015-09-17 10:30:00,175.28,175.28,174.95,175.15,3043.0,162.3801,162.3801,162.0744,162.2597,3043.0
2015-09-17 10:35:00,175.05,175.53,175.05,175.38,5891.0,162.167,162.6117,162.167,162.4727,5891.0
2015-09-17 10:40:00,175.42,175.87,175.41,175.77,3410.0,162.5098,162.9267,162.5005,162.834,3410.0
2015-09-17 10:45:00,175.82,175.83,175.33,175.49,3500.0,162.8804,162.8896,162.4264,162.5746,3500.0
2015-09-17 10:50:00,175.51,175.57,175.25,175.27,1700.0,162.5932,162.6488,162.3523,162.3708,1700.0
2015-09-17 10:55:00,175.26,175.36,175.2,175.23,2534.0,162.3616,162.4542,162.306,162.3338,2534.0
2015-09-17 11:00:00,175.36,175.64,175.32,175.43,2652.0,162.4542,162.7136,162.4172,162.5191,2652.0
2015-09-17 11:05:00,175.42,175.71,175.42,175.71,3265.0,162.5098,162.7785,162.5098,162.7785,3265.0
2015-09-17 11:10:00,175.86,176.25,175.7,175.99,16283.0,162.9174,163.2787,162.7692,163.0378,16283.0
2015-09-17 11:15:00,175.88,176.17,175.87,175.87,4525.0,162.9359,163.2046,162.9267,162.9267,4525.0
2015-09-17 11:20:00,175.77,175.91,175.55,175.91,4010.0,162.834,162.9637,162.6302,162.9637,4010.0
2015-09-17 11:25:00,175.72,175.72,175.55,175.62,1200.0,162.7877,162.7877,162.6302,162.6951,1200.0
2015-09-17 11:30:00,175.74,175.78,175.59,175.59,2000.0,162.8062,162.8433,162.6673,162.6673,2000.0
2015-09-17 11:35:00,175.7,175.84,175.6,175.84,2350.0,162.7692,162.8989,162.6766,162.8989,2350.0
2015-09-17 11:40:00,175.77,175.92,175.66,175.66,2300.0,162.834,162.973,162.7321,162.7321,2300.0
2015-09-17 11:45:00,175.7,175.98,175.68,175.92,1500.0,162.7692,163.0286,162.7507,162.973,1500.0
2015-09-17 11:50:00,176.0,176.23,175.89,176.23,1000.0,163.0471,163.2602,162.9452,163.2602,1000.0
2015-09-17 11:55:00,176.14,176.14,175.83,175.83,3700.0,163.1768,163.1768,162.8896,162.8896,3700.0
2015-09-17 12:00:00,175.88,176.3,175.88,175.98,9764.0,162.9359,163.325,162.9359,163.0286,9764.0
2015-09-17 12:05:00,175.97,176.03,175.97,175.97,1720.0,163.0193,163.0749,163.0193,163.0193,1720.0
2015-09-17 12:10:00,176.08,176.12,175.79,176.08,1810.0,163.1212,163.1583,162.8526,163.1212,1810.0
2015-09-17 12:15:00,176.01,176.48,176.01,176.01,3100.0,163.0564,163.4918,163.0564,163.0564,3100.0
2015-09-17 12:20:00,176.0,176.0,175.8,175.9,2100.0,163.0471,163.0471,162.8618,162.9545,2100.0
2015-09-17 12:25:00,175.89,175.96,175.71,175.86,2900.0,162.9452,163.0101,162.7785,162.9174,2900.0
2015-09-17 12:30:00,175.8,176.15,175.69,175.7,2300.0,162.8618,163.1861,162.7599,162.7692,2300.0
2015-09-17 12:35:00,175.85,175.88,175.81,175.81,601.0,162.9082,162.9359,162.8711,162.8711,601.0
2015-09-17 12:40:00,175.8,176.03,175.61,175.76,6762.0,162.8618,163.0749,162.6858,162.8248,6762.0
2015-09-17 12:45:00,175.8,175.85,175.52,175.84,1500.0,162.8618,162.9082,162.6024,162.8989,1500.0
2015-09-17 12:50:00,175.65,175.84,175.65,175.84,1100.0,162.7229,162.8989,162.7229,162.8989,1100.0
2015-09-17 12:55:00,175.87,176.03,175.8,175.8,1700.0,162.9267,163.0749,162.8618,162.8618,1700.0
2015-09-17 13:00:00,175.8,175.85,175.72,175.85,2000.0,162.8618,162.9082,162.7877,162.9082,2000.0
2015-09-17 13:05:00,175.94,176.05,175.81,175.82,1700.0,162.9915,163.0934,162.8711,162.8804,1700.0
2015-09-17 13:10:00,175.77,175.98,175.73,175.98,1700.0,162.834,163.0286,162.797,163.0286,1700.0
2015-09-17 13:15:00,176.05,176.26,175.95,176.11,2800.0,163.0934,163.288,163.0008,163.149,2800.0
2015-09-17 13:20:00,176.28,176.45,176.09,176.27,7912.0,163.3065,163.464,163.1305,163.2972,7912.0
2015-09-17 13:25:00,176.15,176.43,175.98,176.11,2600.0,163.1861,163.4455,163.0286,163.149,2600.0
2015-09-17 13:30:00,176.12,176.37,176.11,176.34,700.0,163.1583,163.3899,163.149,163.3621,700.0
2015-09-17 13:35:00,176.34,176.37,175.89,175.9,3000.0,163.3621,163.3899,162.9452,162.9545,3000.0
2015-09-17 13:40:00,175.88,175.97,175.53,175.66,1600.0,162.9359,163.0193,162.6117,162.7321,1600.0
2015-09-17 13:45:00,175.58,175.85,175.56,175.66,3226.0,162.658,162.9082,162.6395,162.7321,3226.0
2015-09-17 13:50:00,175.65,175.86,175.5,175.86,3752.0,162.7229,162.9174,162.5839,162.9174,3752.0
2015-09-17 13:55:00,175.8,175.94,175.57,175.82,10616.0,162.8618,162.9915,162.6488,162.8804,10616.0
2015-09-17 14:00:00,176.08,177.0,175.08,175.42,6009.0,163.1212,163.9735,162.1948,162.5098,6009.0
2015-09-17 14:05:00,175.43,176.41,175.42,175.79,4800.0,162.5191,163.4269,162.5098,162.8526,4800.0
2015-09-17 14:10:00,175.98,177.0,175.81,176.56,6625.0,163.0286,163.9735,162.8711,163.5659,6625.0
2015-09-17 14:15:00,176.57,177.38,176.41,177.0,8621.0,163.5752,164.3256,163.4269,163.9735,8621.0
2015-09-17 14:20:00,176.81,177.3,176.74,177.13,6700.0,163.7975,164.2514,163.7327,164.0939,6700.0
2015-09-17 14:25:00,177.16,177.31,176.76,176.89,5250.0,164.1217,164.2607,163.7512,163.8716,5250.0
2015-09-17 14:30:00,176.63,177.18,176.63,177.1,5264.0,163.6307,164.1403,163.6307,164.0662,5264.0
2015-09-17 14:35:00,177.09,177.57,176.93,177.0,5846.0,164.0569,164.5016,163.9087,163.9735,5846.0
2015-09-17 14:40:00,177.2,177.99,177.2,177.99,6800.0,164.1588,164.8907,164.1588,164.8907,6800.0
2015-09-17 14:45:00,177.85,178.67,177.78,178.44,25733.0,164.761,165.5206,164.6961,165.3075,25733.0
2015-09-17 14:50:00,178.39,178.47,178.0,178.22,4200.0,165.2612,165.3353,164.8999,165.1037,4200.0
2015-09-17 14:55:00,178.15,178.32,177.77,177.77,2900.0,165.0389,165.1964,164.6868,164.6868,2900.0
2015-09-17 15:00:00,177.95,178.25,177.69,177.75,7744.0,164.8536,165.1315,164.6127,164.6683,7744.0
2015-09-17 15:05:00,177.75,177.77,177.2,177.44,5200.0,164.6683,164.6868,164.1588,164.3811,5200.0
2015-09-17 15:10:00,177.21,177.36,176.31,176.46,4611.0,164.1681,164.307,163.3343,163.4733,4611.0
2015-09-17 15:15:00,176.46,176.62,176.22,176.55,7300.0,163.4733,163.6215,163.2509,163.5566,7300.0
2015-09-17 15:20:00,176.39,176.43,175.03,175.86,6953.0,163.4084,163.4455,162.1485,162.9174,6953.0
2015-09-17 15:25:00,175.69,176.23,175.54,176.23,6557.0,162.7599,163.2602,162.621,163.2602,6557.0
2015-09-17 15:30:00,176.18,176.59,175.85,176.47,6600.0,163.2139,163.5937,162.9082,163.4825,6600.0
2015-09-17 15:35:00,176.4,176.41,175.7,175.73,10771.0,163.4177,163.4269,162.7692,162.797,10771.0
2015-09-17 15:40:00,175.95,176.39,175.84,176.05,8351.0,163.0008,163.4084,162.8989,163.0934,8351.0
2015-09-17 15:45:00,175.99,176.41,175.92,176.33,14982.0,163.0378,163.4269,162.973,163.3528,14982.0
2015-09-17 15:50:00,176.3,176.3,175.7,175.75,36338.0,163.325,163.325,162.7692,162.8155,36338.0
2015-09-17 15:55:00,175.74,176.08,175.59,175.89,44318.0,162.8062,163.1212,162.6673,162.9452,44318.0
2015-09-18 09:30:00,173.45,173.63,172.13,173.47,58673.0,160.6848,160.8515,159.4619,160.7033,58673.0
2015-09-18 09:35:00,173.53,174.79,173.53,174.4,3850.0,160.7589,161.9262,160.7589,161.5649,3850.0
2015-09-18 09:40:00,174.46,174.48,173.53,173.89,4429.0,161.6205,161.639,160.7589,161.0924,4429.0
2015-09-18 09:45:00,173.8,174.43,173.32,174.27,9123.0,161.009,161.5927,160.5643,161.4444,9123.0
2015-09-18 09:50:00,173.9,173.9,173.33,173.85,1180.0,161.1017,161.1017,160.5736,161.0553,1180.0
2015-09-18 09:55:00,173.76,174.19,173.63,173.8,6760.0,160.972,161.3703,160.8515,161.009,6760.0
2015-09-18 10:00:00,173.81,174.21,173.66,174.16,3800.0,161.0183,161.3888,160.8793,161.3425,3800.0
2015-09-18 10:05:00,174.05,174.35,173.88,174.08,6743.0,161.2406,161.5185,161.0831,161.2684,6743.0
2015-09-18 10:10:00,174.19,174.19,173.89,174.14,8100.0,161.3703,161.3703,161.0924,161.324,8100.0
2015-09-18 10:15:00,174.13,174.18,173.57,173.58,7100.0,161.3147,161.3611,160.796,160.8052,7100.0
2015-09-18 10:20:00,173.27,173.67,173.19,173.67,3600.0,160.518,160.8886,160.4439,160.8886,3600.0
2015-09-18 10:25:00,173.78,174.31,173.74,173.74,3060.0,160.9905,161.4815,160.9534,160.9534,3060.0
2015-09-18 10:30:00,173.76,174.45,173.76,174.45,1512.0,160.972,161.6112,160.972,161.6112,1512.0
2015-09-18 10:35:00,174.67,174.77,174.11,174.38,9652.0,161.815,161.9076,161.2962,161.5463,9652.0
2015-09-18 10:40:00,174.4,174.45,174.29,174.39,2404.0,161.5649,161.6112,161.463,161.5556,2404.0
2015-09-18 10:45:00,174.34,174.7,174.26,174.26,2677.0,161.5093,161.8428,161.4352,161.4352,2677.0
2015-09-18 10:50:00,174.31,174.8,174.07,174.07,8107.0,161.4815,161.9354,161.2592,161.2592,8107.0
2015-09-18 10:55:00,174.1,174.55,174.1,174.35,11948.0,161.2869,161.7038,161.2869,161.5185,11948.0
2015-09-18 11:00:00,174.31,174.7,174.31,174.41,2518.0,161.4815,161.8428,161.4815,161.5741,2518.0
2015-09-18 11:05:00,174.37,174.49,174.12,174.17,2200.0,161.5371,161.6482,161.3055,161.3518,2200.0
2015-09-18 11:10:00,174.2,174.2,173.75,174.15,3250.0,161.3796,161.3796,160.9627,161.3333,3250.0
2015-09-18 11:15:00,174.15,174.23,173.72,173.88,3216.0,161.3333,161.4074,160.9349,161.0831,3216.0
2015-09-18 11:20:00,173.97,173.97,173.76,173.86,2341.0,161.1665,161.1665,160.972,161.0646,2341.0
2015-09-18 11:25:00,173.76,174.28,173.66,174.06,8767.0,160.972,161.4537,160.8793,161.2499,8767.0
2015-09-18 11:30:00,173.95,174.06,173.81,173.99,1405.0,161.148,161.2499,161.0183,161.185,1405.0
2015-09-18 11:35:00,173.89,174.07,173.74,173.91,3941.0,161.0924,161.2592,160.9534,161.1109,3941.0
2015-09-18 11:40:00,174.07,174.36,173.86,174.31,2942.0,161.2592,161.5278,161.0646,161.4815,2942.0
2015-09-18 11:45:00,174.4,174.79,174.4,174.4,2394.0,161.5649,161.9262,161.5649,161.5649,2394.0
2015-09-18 11:50:00,174.51,174.51,173.99,174.08,2600.0,161.6668,161.6668,161.185,161.2684,2600.0
2015-09-18 11:55:00,174.04,174.27,174.04,174.05,1300.0,161.2314,161.4444,161.2314,161.2406,1300.0
2015-09-18 12:00:00,174.09,174.1,173.85,173.99,1800.0,161.2777,161.2869,161.0553,161.185,1800.0
2015-09-18 12:05:00,174.0,174.28,173.98,174.0,16370.0,161.1943,161.4537,161.1758,161.1943,16370.0
2015-09-18 12:10:00,173.89,173.89,173.37,173.37,2103.0,161.0924,161.0924,160.6107,160.6107,2103.0
2015-09-18 12:15:00,173.18,173.36,173.17,173.36,1200.0,160.4347,160.6014,160.4254,160.6014,1200.0
2015-09-18 12:20:00,173.29,173.56,173.05,173.23,3200.0,160.5366,160.7867,160.3142,160.481,3200.0
2015-09-18 12:25:00,173.27,173.74,173.19,173.74,2306.0,160.518,160.9534,160.4439,160.9534,2306.0
2015-09-18 12:30:00,173.69,173.69,173.37,173.37,6000.0,160.9071,160.9071,160.6107,160.6107,6000.0
2015-09-18 12:35:00,173.34,173.57,173.31,173.34,7494.0,160.5829,160.796,160.5551,160.5829,7494.0
2015-09-18 12:40:00,173.16,173.21,172.67,172.67,4011.0,160.4161,160.4624,159.9622,159.9622,4011.0
2015-09-18 12:45:00,172.79,173.02,172.71,173.02,1836.0,160.0734,160.2864,159.9992,160.2864,1836.0
2015-09-18 12:50:00,173.02,173.22,172.92,172.92,3456.0,160.2864,160.4717,160.1938,160.1938,3456.0
2015-09-18 12:55:00,172.92,173.15,172.8,172.99,9139.0,160.1938,160.4069,160.0826,160.2586,9139.0
2015-09-18 13:00:00,172.93,173.39,172.81,173.35,1200.0,160.2031,160.6292,160.0919,160.5921,1200.0
2015-09-18 13:05:00,173.3,173.8,173.29,173.66,10881.0,160.5458,161.009,160.5366,160.8793,10881.0
2015-09-18 13:10:00,173.44,173.45,172.9,173.35,3928.0,160.6755,160.6848,160.1753,160.5921,3928.0
2015-09-18 13:15:00,173.22,173.22,173.04,173.16,1500.0,160.4717,160.4717,160.305,160.4161,1500.0
2015-09-18 13:20:00,172.92,173.18,172.81,172.82,13852.0,160.1938,160.4347,160.0919,160.1011,13852.0
2015-09-18 13:25:00,172.82,173.2,172.75,173.02,9641.0,160.1011,160.4532,160.0363,160.2864,9641.0
2015-09-18 13:30:00,173.12,173.12,172.7,172.7,1119.0,160.3791,160.3791,159.99,159.99,1119.0
2015-09-18 13:35:00,172.64,172.79,172.29,172.41,5735.0,159.9344,160.0734,159.6102,159.7213,5735.0
2015-09-18 13:40:00,172.5,172.79,172.35,172.57,6504.0,159.8047,160.0734,159.6657,159.8695,6504.0
2015-09-18 13:45:00,172.49,172.67,172.06,172.06,10214.0,159.7954,159.9622,159.3971,159.3971,10214.0
2015-09-18 13:50:00,172.22,172.27,171.94,172.0,8023.0,159.5453,159.5916,159.2859,159.3415,8023.0
2015-09-18 13:55:00,172.0,172.02,171.67,172.02,11490.0,159.3415,159.36,159.0358,159.36,11490.0
2015-09-18 14:00:00,171.88,172.08,170.85,171.1,38019.0,159.2303,159.4156,158.2761,158.5077,38019.0
2015-09-18 14:05:00,171.21,171.54,171.0,171.24,7223.0,158.6096,158.9154,158.4151,158.6374,7223.0
2015-09-18 14:10:00,171.19,171.62,171.12,171.62,3786.0,158.5911,158.9895,158.5263,158.9895,3786.0
2015-09-18 14:15:00,171.65,171.8,171.51,171.51,10671.0,159.0173,159.1562,158.8876,158.8876,10671.0
2015-09-18 14:20:00,171.75,172.36,171.75,172.3,4575.0,159.1099,159.675,159.1099,159.6194,4575.0
2015-09-18 14:25:00,172.36,172.66,172.2,172.66,2000.0,159.675,159.9529,159.5268,159.9529,2000.0
2015-09-18 14:30:00,172.63,172.85,172.52,172.61,13952.0,159.9251,160.1289,159.8232,159.9066,13952.0
2015-09-18 14:35:00,172.58,172.61,171.53,171.7,8398.0,159.8788,159.9066,158.9061,159.0636,8398.0
2015-09-18 14:40:00,171.89,172.1,171.65,171.83,2400.0,159.2396,159.4341,159.0173,159.184,2400.0
2015-09-18 14:45:00,171.83,171.85,171.34,171.46,5917.0,159.184,159.2025,158.7301,158.8412,5917.0
2015-09-18 14:50:00,171.39,171.52,171.12,171.29,6441.0,158.7764,158.8968,158.5263,158.6837,6441.0
2015-09-18 14:55:00,171.3,171.95,171.3,171.6,4189.0,158.693,159.2952,158.693,158.9709,4189.0
2015-09-18 15:00:00,171.75,172.01,171.39,171.39,7004.0,159.1099,159.3508,158.7764,158.7764,7004.0
2015-09-18 15:05:00,171.39,171.47,170.94,170.94,4800.0,158.7764,158.8505,158.3595,158.3595,4800.0
2015-09-18 15:10:00,170.95,171.29,170.9,170.94,10117.0,158.3688,158.6837,158.3225,158.3595,10117.0
2015-09-18 15:15:00,170.94,171.18,170.72,171.04,15335.0,158.3595,158.5818,158.1557,158.4521,15335.0
2015-09-18 15:20:00,170.91,171.0,170.52,170.87,10400.0,158.3317,158.4151,157.9704,158.2947,10400.0
2015-09-18 15:25:00,170.88,170.94,170.47,170.75,8300.0,158.3039,158.3595,157.9241,158.1835,8300.0
2015-09-18 15:30:00,170.86,170.86,170.53,170.58,14210.0,158.2854,158.2854,157.9797,158.026,14210.0
2015-09-18 15:35:00,170.58,170.83,170.54,170.72,23211.0,158.026,158.2576,157.9889,158.1557,23211.0
2015-09-18 15:40:00,170.69,170.81,170.44,170.44,22574.0,158.1279,158.2391,157.8963,157.8963,22574.0
2015-09-18 15:45:00,170.46,170.62,170.18,170.55,33305.0,157.9148,158.0631,157.6554,157.9982,33305.0
2015-09-18 15:50:00,170.55,170.69,170.27,170.63,42865.0,157.9982,158.1279,157.7388,158.0723,42865.0
2015-09-18 15:55:00,170.58,170.58,169.87,170.26,174536.0,158.026,158.026,157.3683,157.7296,174536.0
2015-09-21 09:30:00,171.17,172.39,170.79,171.52,13311.0,158.5726,159.7028,158.2205,158.8968,13311.0
2015-09-21 09:35:00,171.36,171.48,170.69,170.89,5811.0,158.7486,158.8598,158.1279,158.3132,5811.0
2015-09-21 09:40:00,171.48,172.62,171.29,172.28,4400.0,158.8598,159.9159,158.6837,159.6009,4400.0
2015-09-21 09:45:00,172.28,172.48,171.92,172.12,3500.0,159.6009,159.7862,159.2674,159.4527,3500.0
2015-09-21 09:50:00,172.56,173.38,172.3,172.55,8390.0,159.8603,160.6199,159.6194,159.851,8390.0
2015-09-21 09:55:00,172.82,173.34,172.29,173.3,5148.0,160.1011,160.5829,159.6102,160.5458,5148.0
2015-09-21 10:00:00,173.36,173.48,172.61,172.72,4407.0,160.6014,160.7126,159.9066,160.0085,4407.0
2015-09-21 10:05:00,172.87,173.23,172.4,172.52,3350.0,160.1475,160.481,159.7121,159.8232,3350.0
2015-09-21 10:10:00,172.52,172.68,172.08,172.29,10284.0,159.8232,159.9715,159.4156,159.6102,10284.0
2015-09-21 10:15:00,172.16,172.53,171.79,172.5,3303.0,159.4897,159.8325,159.147,159.8047,3303.0
2015-09-21 10:20:00,172.62,172.66,172.1,172.34,4923.0,159.9159,159.9529,159.4341,159.6565,4923.0
2015-09-21 10:25:00,172.18,172.23,171.67,172.16,22783.0,159.5082,159.5546,159.0358,159.4897,22783.0
2015-09-21 10:30:00,172.28,172.28,171.86,171.86,13982.0,159.6009,159.6009,159.2118,159.2118,13982.0
2015-09-21 10:35:00,171.91,172.77,171.9,172.55,1485.0,159.2581,160.0548,159.2489,159.851,1485.0
2015-09-21 10:40:00,172.81,172.85,172.51,172.61,15472.0,160.0919,160.1289,159.814,159.9066,15472.0
2015-09-21 10:45:00,172.54,172.54,172.06,172.16,2900.0,159.8418,159.8418,159.3971,159.4897,2900.0
2015-09-21 10:50:00,172.27,172.45,172.12,172.31,1554.0,159.5916,159.7584,159.4527,159.6287,1554.0
2015-09-21 10:55:00,172.37,172.37,171.99,172.19,4128.0,159.6843,159.6843,159.3322,159.5175,4128.0
2015-09-21 11:00:00,172.37,172.38,172.17,172.22,950.0,159.6843,159.6935,159.499,159.5453,950.0
2015-09-21 11:05:00,172.05,172.4,172.05,172.39,2636.0,159.3878,159.7121,159.3878,159.7028,2636.0
2015-09-21 11:10:00,172.34,172.4,172.08,172.35,2517.0,159.6565,159.7121,159.4156,159.6657,2517.0
2015-09-21 11:15:00,172.19,172.53,172.14,172.53,4790.0,159.5175,159.8325,159.4712,159.8325,4790.0
2015-09-21 11:20:00,172.6,172.65,171.95,172.08,8768.0,159.8973,159.9437,159.2952,159.4156,8768.0
2015-09-21 11:25:00,172.09,172.43,171.92,172.05,2533.0,159.4249,159.7399,159.2674,159.3878,2533.0
2015-09-21 11:30:00,172.03,172.04,171.33,171.44,6874.0,159.3693,159.3786,158.7208,158.8227,6874.0
2015-09-21 11:35:00,171.35,171.35,171.2,171.27,1021.0,158.7393,158.7393,158.6004,158.6652,1021.0
2015-09-21 11:40:00,171.23,171.41,171.14,171.14,3063.0,158.6282,158.7949,158.5448,158.5448,3063.0
2015-09-21 11:45:00,171.14,171.16,170.87,170.97,2448.0,158.5448,158.5633,158.2947,158.3873,2448.0
2015-09-21 11:50:00,170.89,171.02,170.89,170.9,1690.0,158.3132,158.4336,158.3132,158.3225,1690.0
2015-09-21 11:55:00,170.85,171.2,170.74,171.2,2100.0,158.2761,158.6004,158.1742,158.6004,2100.0
2015-09-21 12:00:00,171.2,171.2,170.75,170.93,2819.0,158.6004,158.6004,158.1835,158.3502,2819.0
2015-09-21 12:05:00,170.79,170.95,170.72,170.93,600.0,158.2205,158.3688,158.1557,158.3502,600.0
2015-09-21 12:10:00,170.89,171.42,170.81,171.21,2164.0,158.3132,158.8042,158.2391,158.6096,2164.0
2015-09-21 12:15:00,171.12,171.36,171.12,171.26,1900.0,158.5263,158.7486,158.5263,158.656,1900.0
2015-09-21 12:20:00,171.18,171.52,171.18,171.52,1200.0,158.5818,158.8968,158.5818,158.8968,1200.0
2015-09-21 12:25:00,171.66,171.72,171.3,171.56,1203.0,159.0265,159.0821,158.693,158.9339,1203.0
2015-09-21 12:30:00,171.57,171.57,171.15,171.49,5100.0,158.9431,158.9431,158.5541,158.869,5100.0
2015-09-21 12:35:00,171.45,171.56,171.1,171.21,33249.0,158.832,158.9339,158.5077,158.6096,33249.0
2015-09-21 12:40:00,171.3,171.4,170.91,171.4,14198.0,158.693,158.7857,158.3317,158.7857,14198.0
2015-09-21 12:45:00,171.38,171.47,171.27,171.34,2156.0,158.7671,158.8505,158.6652,158.7301,2156.0
2015-09-21 12:50:00,171.59,171.64,170.86,171.21,6289.0,158.9617,159.008,158.2854,158.6096,6289.0
2015-09-21 12:55:00,171.26,171.46,170.9,171.33,1800.0,158.656,158.8412,158.3225,158.7208,1800.0
2015-09-21 13:00:00,171.31,171.42,171.2,171.42,1500.0,158.7023,158.8042,158.6004,158.8042,1500.0
2015-09-21 13:05:00,171.41,171.63,171.34,171.43,2491.0,158.7949,158.9987,158.7301,158.8134,2491.0
2015-09-21 13:10:00,171.36,171.74,171.35,171.69,6615.0,158.7486,159.1006,158.7393,159.0543,6615.0
2015-09-21 13:15:00,171.71,172.24,171.7,172.04,5100.0,159.0728,159.5638,159.0636,159.3786,5100.0
2015-09-21 13:20:00,172.12,172.36,172.02,172.34,3298.0,159.4527,159.675,159.36,159.6565,3298.0
2015-09-21 13:25:00,172.33,172.48,172.03,172.19,6889.0,159.6472,159.7862,159.3693,159.5175,6889.0
2015-09-21 13:30:00,172.19,172.19,171.63,171.7,1942.0,159.5175,159.5175,158.9987,159.0636,1942.0
2015-09-21 13:35:00,171.71,171.76,171.66,171.76,1000.0,159.0728,159.1192,159.0265,159.1192,1000.0
2015-09-21 13:40:00,171.86,172.0,171.79,171.93,3800.0,159.2118,159.3415,159.147,159.2766,3800.0
2015-09-21 13:45:00,172.0,172.03,171.43,171.43,8237.0,159.3415,159.3693,158.8134,158.8134,8237.0
2015-09-21 13:50:00,171.39,171.49,171.3,171.43,1500.0,158.7764,158.869,158.693,158.8134,1500.0
2015-09-21 13:55:00,171.44,171.6,171.19,171.19,13187.0,158.8227,158.9709,158.5911,158.5911,13187.0
2015-09-21 14:00:00,171.22,171.4,170.97,171.19,7434.0,158.6189,158.7857,158.3873,158.5911,7434.0
2015-09-21 14:05:00,171.3,171.43,171.17,171.19,2233.0,158.693,158.8134,158.5726,158.5911,2233.0
2015-09-21 14:10:00,171.1,171.13,170.91,171.03,1800.0,158.5077,158.5355,158.3317,158.4429,1800.0
2015-09-21 14:15:00,171.14,171.48,171.14,171.43,18344.0,158.5448,158.8598,158.5448,158.8134,18344.0
2015-09-21 14:20:00,171.34,171.72,171.34,171.46,2525.0,158.7301,159.0821,158.7301,158.8412,2525.0
2015-09-21 14:25:00,171.49,171.72,171.32,171.51,4842.0,158.869,159.0821,158.7115,158.8876,4842.0
2015-09-21 14:30:00,171.42,171.93,171.32,171.74,3964.0,158.8042,159.2766,158.7115,159.1006,3964.0
2015-09-21 14:35:00,171.62,171.85,171.59,171.82,9715.0,158.9895,159.2025,158.9617,159.1747,9715.0
2015-09-21 14:40:00,171.81,171.93,171.77,171.79,4581.0,159.1655,159.2766,159.1284,159.147,4581.0
2015-09-21 14:45:00,171.87,172.14,171.67,172.08,4176.0,159.2211,159.4712,159.0358,159.4156,4176.0
2015-09-21 14:50:00,172.26,172.52,172.26,172.43,1813.0,159.5824,159.8232,159.5824,159.7399,1813.0
2015-09-21 14:55:00,172.55,172.55,172.46,172.49,5836.0,159.851,159.851,159.7676,159.7954,5836.0
2015-09-21 15:00:00,172.43,172.6,172.43,172.55,4407.0,159.7399,159.8973,159.7399,159.851,4407.0
2015-09-21 15:05:00,172.55,172.55,172.36,172.53,3790.0,159.851,159.851,159.675,159.8325,3790.0
2015-09-21 15:10:00,172.53,172.6,172.38,172.6,5368.0,159.8325,159.8973,159.6935,159.8973,5368.0
2015-09-21 15:15:00,172.48,172.55,172.36,172.4,4010.0,159.7862,159.851,159.675,159.7121,4010.0
2015-09-21 15:20:00,172.47,172.5,172.21,172.21,3434.0,159.7769,159.8047,159.536,159.536,3434.0
2015-09-21 15:25:00,172.24,172.34,172.15,172.23,6800.0,159.5638,159.6565,159.4805,159.5546,6800.0
2015-09-21 15:30:00,172.22,172.24,171.38,171.38,5939.0,159.5453,159.5638,158.7671,158.7671,5939.0
2015-09-21 15:35:00,171.4,171.41,171.11,171.12,8000.0,158.7857,158.7949,158.517,158.5263,8000.0
2015-09-21 15:40:00,171.13,171.75,171.06,171.68,3980.0,158.5355,159.1099,158.4707,159.045,3980.0
2015-09-21 15:45:00,171.77,171.85,171.57,171.7,10426.0,159.1284,159.2025,158.9431,159.0636,10426.0
2015-09-21 15:50:00,171.69,171.72,171.48,171.65,8648.0,159.0543,159.0821,158.8598,159.0173,8648.0
2015-09-21 15:55:00,171.65,171.83,171.45,171.5,39187.0,159.0173,159.184,158.832,158.8783,39187.0
2015-09-22 09:30:00,169.39,169.39,168.0,168.07,7984.0,156.9236,156.9236,155.6359,155.7007,7984.0
2015-09-22 09:35:00,168.71,168.83,168.27,168.51,6970.0,156.2936,156.4048,155.886,156.1083,6970.0
2015-09-22 09:40:00,168.49,168.66,168.04,168.13,5932.0,156.0898,156.2473,155.6729,155.7563,5932.0
2015-09-22 09:45:00,168.01,168.02,167.16,167.16,9555.0,155.6451,155.6544,154.8577,154.8577,9555.0
2015-09-22 09:50:00,167.57,167.66,166.95,167.06,4190.0,155.2375,155.3209,154.6632,154.7651,4190.0
2015-09-22 09:55:00,167.3,167.3,166.82,167.1,15291.0,154.9874,154.9874,154.5427,154.8021,15291.0
2015-09-22 10:00:00,167.1,167.79,167.1,167.76,8800.0,154.8021,155.4413,154.8021,155.4135,8800.0
2015-09-22 10:05:00,167.64,167.76,167.31,167.32,1682.0,155.3024,155.4135,154.9967,155.0059,1682.0
2015-09-22 10:10:00,167.31,167.57,167.16,167.18,8046.0,154.9967,155.2375,154.8577,154.8762,8046.0
2015-09-22 10:15:00,167.16,167.33,166.82,166.82,4700.0,154.8577,155.0152,154.5427,154.5427,4700.0
2015-09-22 10:20:00,166.69,166.88,166.53,166.82,2506.0,154.4223,154.5983,154.2741,154.5427,2506.0
2015-09-22 10:25:00,166.46,167.12,166.33,167.09,7071.0,154.2092,154.8206,154.0888,154.7929,7071.0
2015-09-22 10:30:00,166.88,167.51,166.65,167.34,14280.0,154.5983,155.1819,154.3852,155.0245,14280.0
2015-09-22 10:35:00,167.37,167.47,167.12,167.47,8599.0,155.0522,155.1449,154.8206,155.1449,8599.0
2015-09-22 10:40:00,167.34,167.36,166.91,167.22,8238.0,155.0245,155.043,154.6261,154.9133,8238.0
2015-09-22 10:45:00,167.21,167.21,166.68,166.68,11191.0,154.904,154.904,154.413,154.413,11191.0
2015-09-22 10:50:00,166.69,166.7,166.27,166.39,6227.0,154.4223,154.4316,154.0332,154.1444,6227.0
2015-09-22 10:55:00,166.45,166.45,165.87,165.98,12540.0,154.2,154.2,153.6626,153.7645,12540.0
2015-09-22 11:00:00,165.82,166.0,165.66,165.86,11988.0,153.6163,153.7831,153.4681,153.6534,11988.0
2015-09-22 11:05:00,165.82,165.85,165.57,165.65,5740.0,153.6163,153.6441,153.3847,153.4588,5740.0
2015-09-22 11:10:00,165.57,165.88,165.57,165.62,12346.0,153.3847,153.6719,153.3847,153.431,12346.0
2015-09-22 11:15:00,165.68,166.47,165.68,166.35,6600.0,153.4866,154.2185,153.4866,154.1073,6600.0
2015-09-22 11:20:00,166.29,166.36,165.83,165.94,3100.0,154.0517,154.1166,153.6256,153.7275,3100.0
2015-09-22 11:25:00,165.69,165.88,165.47,165.57,31810.0,153.4959,153.6719,153.2921,153.3847,31810.0
2015-09-22 11:30:00,165.58,165.74,165.0,165.5,10514.0,153.394,153.5422,152.8567,153.3199,10514.0
2015-09-22 11:35:00,165.35,165.35,164.89,165.03,4741.0,153.1809,153.1809,152.7548,152.8845,4741.0
2015-09-22 11:40:00,165.08,165.17,164.75,164.78,2000.0,152.9308,153.0142,152.6251,152.6529,2000.0
2015-09-22 11:45:00,164.78,164.81,164.51,164.78,7050.0,152.6529,152.6807,152.4027,152.6529,7050.0
2015-09-22 11:50:00,164.77,165.3,164.77,165.22,20602.0,152.6436,153.1346,152.6436,153.0605,20602.0
2015-09-22 11:55:00,165.26,165.54,165.21,165.47,9918.0,153.0975,153.3569,153.0512,153.2921,9918.0
2015-09-22 12:00:00,165.45,165.45,164.92,164.96,2979.0,153.2735,153.2735,152.7826,152.8196,2979.0
2015-09-22 12:05:00,165.0,165.59,164.99,165.47,3400.0,152.8567,153.4032,152.8474,153.2921,3400.0
2015-09-22 12:10:00,165.76,166.02,165.48,166.01,5700.0,153.5607,153.8016,153.3013,153.7923,5700.0
2015-09-22 12:15:00,166.03,166.22,165.76,166.18,9850.0,153.8109,153.9869,153.5607,153.9498,9850.0
2015-09-22 12:20:00,166.33,166.62,166.1,166.1,6843.0,154.0888,154.3574,153.8757,153.8757,6843.0
2015-09-22 12:25:00,166.03,166.08,165.68,166.08,2900.0,153.8109,153.8572,153.4866,153.8572,2900.0
2015-09-22 12:30:00,165.9,166.08,165.68,165.7,3965.0,153.6904,153.8572,153.4866,153.5052,3965.0
2015-09-22 12:35:00,165.75,165.8,165.59,165.67,6579.0,153.5515,153.5978,153.4032,153.4774,6579.0
2015-09-22 12:40:00,165.67,166.23,165.67,166.09,6700.0,153.4774,153.9961,153.4774,153.8664,6700.0
2015-09-22 12:45:00,166.02,166.08,165.88,166.0,5988.0,153.8016,153.8572,153.6719,153.7831,5988.0
2015-09-22 12:50:00,166.09,166.1,165.32,165.32,6506.0,153.8664,153.8757,153.1531,153.1531,6506.0
2015-09-22 12:55:00,165.4,165.62,165.37,165.39,2806.0,153.2272,153.431,153.1994,153.218,2806.0
2015-09-22 13:00:00,165.37,165.65,165.23,165.46,9585.0,153.1994,153.4588,153.0697,153.2828,9585.0
2015-09-22 13:05:00,165.5,165.5,165.0,165.0,4403.0,153.3199,153.3199,152.8567,152.8567,4403.0
2015-09-22 13:10:00,165.02,165.22,164.69,164.8,5597.0,152.8752,153.0605,152.5695,152.6714,5597.0
2015-09-22 13:15:00,164.81,165.04,164.63,164.9,10540.0,152.6807,152.8937,152.5139,152.764,10540.0
2015-09-22 13:20:00,164.78,164.84,164.32,164.35,29949.0,152.6529,152.7084,152.2267,152.2545,29949.0
2015-09-22 13:25:00,164.36,164.36,163.82,163.82,19571.0,152.2638,152.2638,151.7635,151.7635,19571.0
2015-09-22 13:30:00,163.86,164.19,163.84,163.98,34074.0,151.8006,152.1063,151.782,151.9117,34074.0
2015-09-22 13:35:00,163.96,164.17,163.94,164.08,15160.0,151.8932,152.0878,151.8747,152.0044,15160.0
2015-09-22 13:40:00,164.06,164.6,164.01,164.54,25353.0,151.9858,152.4861,151.9395,152.4305,25353.0
2015-09-22 13:45:00,164.55,164.68,164.25,164.27,3050.0,152.4398,152.5602,152.1619,152.1804,3050.0
2015-09-22 13:50:00,164.21,164.48,164.13,164.48,3000.0,152.1248,152.3749,152.0507,152.3749,3000.0
2015-09-22 13:55:00,164.46,164.66,164.46,164.62,6038.0,152.3564,152.5417,152.3564,152.5046,6038.0
2015-09-22 14:00:00,164.66,165.45,164.56,165.26,14703.0,152.5417,153.2735,152.4491,153.0975,14703.0
2015-09-22 14:05:00,165.33,165.59,165.28,165.32,7700.0,153.1624,153.4032,153.1161,153.1531,7700.0
2015-09-22 14:10:00,165.34,165.41,164.82,165.08,6248.0,153.1716,153.2365,152.6899,152.9308,6248.0
2015-09-22 14:15:00,165.17,165.25,164.95,165.03,4100.0,153.0142,153.0883,152.8103,152.8845,4100.0
2015-09-22 14:20:00,165.18,165.18,164.58,164.59,3833.0,153.0234,153.0234,152.4676,152.4768,3833.0
2015-09-22 14:25:00,164.66,165.11,164.57,164.95,2600.0,152.5417,152.9586,152.4583,152.8103,2600.0
2015-09-22 14:30:00,165.12,165.65,164.97,165.6,13875.0,152.9678,153.4588,152.8289,153.4125,13875.0
2015-09-22 14:35:00,165.61,165.75,165.48,165.68,9104.0,153.4218,153.5515,153.3013,153.4866,9104.0
2015-09-22 14:40:00,165.79,165.91,165.55,165.82,12842.0,153.5885,153.6997,153.3662,153.6163,12842.0
2015-09-22 14:45:00,165.8,165.92,165.16,165.16,8600.0,153.5978,153.709,153.0049,153.0049,8600.0
2015-09-22 14:50:00,165.27,165.44,165.02,165.02,6691.0,153.1068,153.2643,152.8752,152.8752,6691.0
2015-09-22 14:55:00,164.97,165.41,164.82,165.31,12748.0,152.8289,153.2365,152.6899,153.1439,12748.0
2015-09-22 15:00:00,165.24,165.3,165.08,165.18,7443.0,153.079,153.1346,152.9308,153.0234,7443.0
2015-09-22 15:05:00,165.25,165.42,165.01,165.04,9800.0,153.0883,153.2458,152.8659,152.8937,9800.0
2015-09-22 15:10:00,165.14,165.45,165.14,165.24,8181.0,152.9864,153.2735,152.9864,153.079,8181.0
2015-09-22 15:15:00,165.25,165.61,165.22,165.34,12200.0,153.0883,153.4218,153.0605,153.1716,12200.0
2015-09-22 15:20:00,165.41,165.62,165.16,165.2,11100.0,153.2365,153.431,153.0049,153.0419,11100.0
2015-09-22 15:25:00,165.2,165.6,165.11,165.57,8332.0,153.0419,153.4125,152.9586,153.3847,8332.0
2015-09-22 15:30:00,165.53,165.91,165.53,165.85,9058.0,153.3477,153.6997,153.3477,153.6441,9058.0
2015-09-22 15:35:00,165.93,166.25,165.92,166.2,9663.0,153.7182,154.0147,153.709,153.9684,9663.0
2015-09-22 15:40:00,166.39,166.46,166.04,166.16,12408.0,154.1444,154.2092,153.8201,153.9313,12408.0
2015-09-22 15:45:00,166.2,166.39,166.11,166.27,21217.0,153.9684,154.1444,153.885,154.0332,21217.0
2015-09-22 15:50:00,166.27,166.29,165.93,166.15,25530.0,154.0332,154.0517,153.7182,153.922,25530.0
2015-09-22 15:55:00,166.14,166.27,165.89,165.89,52186.0,153.9128,154.0332,153.6812,153.6812,52186.0
2015-09-23 09:30:00,166.58,166.58,166.16,166.49,8328.0,154.3204,154.3204,153.9313,154.237,8328.0
2015-09-23 09:35:00,166.58,167.02,166.19,166.26,3300.0,154.3204,154.728,153.9591,154.0239,3300.0
2015-09-23 09:40:00,166.25,166.49,166.14,166.36,2000.0,154.0147,154.237,153.9128,154.1166,2000.0
2015-09-23 09:45:00,166.22,166.23,165.34,165.46,3550.0,153.9869,153.9961,153.1716,153.2828,3550.0
2015-09-23 09:50:00,165.31,165.78,164.98,165.59,2600.0,153.1439,153.5793,152.8381,153.4032,2600.0
2015-09-23 09:55:00,165.65,165.76,165.51,165.59,4414.0,153.4588,153.5607,153.3291,153.4032,4414.0
2015-09-23 10:00:00,165.68,165.68,165.45,165.62,6919.0,153.4866,153.4866,153.2735,153.431,6919.0
2015-09-23 10:05:00,165.47,165.48,164.9,164.9,1350.0,153.2921,153.3013,152.764,152.764,1350.0
2015-09-23 10:10:00,165.0,165.23,164.87,164.87,4577.0,152.8567,153.0697,152.7362,152.7362,4577.0
2015-09-23 10:15:00,164.76,164.83,164.54,164.62,8233.0,152.6343,152.6992,152.4305,152.5046,8233.0
2015-09-23 10:20:00,164.7,164.72,163.57,163.57,5562.0,152.5787,152.5973,151.5319,151.5319,5562.0
2015-09-23 10:25:00,163.7,164.09,163.45,163.7,7419.0,151.6523,152.0136,151.4207,151.6523,7419.0
2015-09-23 10:30:00,163.87,163.96,163.37,163.64,7675.0,151.8098,151.8932,151.3466,151.5968,7675.0
2015-09-23 10:35:00,163.6,163.93,163.41,163.55,13268.0,151.5597,151.8654,151.3837,151.5134,13268.0
2015-09-23 10:40:00,163.47,163.89,163.22,163.22,8228.0,151.4393,151.8284,151.2077,151.2077,8228.0
2015-09-23 10:45:00,163.31,163.39,162.96,163.07,23100.0,151.291,151.3652,150.9668,151.0687,23100.0
2015-09-23 10:50:00,163.1,163.53,163.1,163.45,10600.0,151.0965,151.4949,151.0965,151.4207,10600.0
2015-09-23 10:55:00,163.65,163.65,163.05,163.06,5909.0,151.606,151.606,151.0502,151.0594,5909.0
2015-09-23 11:00:00,163.09,163.2,163.04,163.11,14017.0,151.0872,151.1891,151.0409,151.1058,14017.0
2015-09-23 11:05:00,163.03,163.26,162.99,163.26,20265.0,151.0317,151.2447,150.9946,151.2447,20265.0
2015-09-23 11:10:00,163.36,163.56,162.92,163.1,8516.0,151.3374,151.5226,150.9297,151.0965,8516.0
2015-09-23 11:15:00,163.18,163.36,163.09,163.09,11989.0,151.1706,151.3374,151.0872,151.0872,11989.0
2015-09-23 11:20:00,163.09,163.22,162.92,163.07,6031.0,151.0872,151.2077,150.9297,151.0687,6031.0
2015-09-23 11:25:00,163.17,163.17,162.98,162.98,3978.0,151.1613,151.1613,150.9853,150.9853,3978.0
2015-09-23 11:30:00,162.85,162.86,162.25,162.27,6170.0,150.8649,150.8742,150.3091,150.3276,6170.0
2015-09-23 11:35:00,162.31,162.43,162.01,162.25,10620.0,150.3646,150.4758,150.0867,150.3091,10620.0
2015-09-23 11:40:00,162.3,162.3,161.21,161.38,15708.0,150.3554,150.3554,149.3456,149.5031,15708.0
2015-09-23 11:45:00,161.37,161.38,160.94,161.2,12281.0,149.4938,149.5031,149.0955,149.3363,12281.0
2015-09-23 11:50:00,161.1,161.13,160.54,160.85,16386.0,149.2437,149.2715,148.7249,149.0121,16386.0
2015-09-23 11:55:00,160.87,161.37,160.75,161.24,19294.0,149.0306,149.4938,148.9195,149.3734,19294.0
2015-09-23 12:00:00,161.24,161.29,160.38,160.39,9707.0,149.3734,149.4197,148.5767,148.5859,9707.0
2015-09-23 12:05:00,160.39,160.67,160.23,160.28,11070.0,148.5859,148.8453,148.4377,148.484,11070.0
2015-09-23 12:10:00,160.35,160.61,160.2,160.54,8705.0,148.5489,148.7898,148.4099,148.7249,8705.0
2015-09-23 12:15:00,160.59,161.23,160.5,161.12,17185.0,148.7712,149.3641,148.6878,149.2622,17185.0
2015-09-23 12:20:00,161.15,161.19,160.08,160.1,13435.0,149.29,149.3271,148.2988,148.3173,13435.0
2015-09-23 12:25:00,160.23,160.61,160.1,160.55,11759.0,148.4377,148.7898,148.3173,148.7342,11759.0
2015-09-23 12:30:00,160.58,160.84,160.48,160.53,7576.0,148.762,149.0028,148.6693,148.7156,7576.0
2015-09-23 12:35:00,160.61,160.7,160.46,160.58,9100.0,148.7898,148.8731,148.6508,148.762,9100.0
2015-09-23 12:40:00,160.6,160.63,160.43,160.44,7091.0,148.7805,148.8083,148.623,148.6323,7091.0
2015-09-23 12:45:00,160.51,160.52,159.93,160.12,14663.0,148.6971,148.7064,148.1598,148.3358,14663.0
2015-09-23 12:50:00,160.11,160.42,160.04,160.38,8800.0,148.3266,148.6137,148.2617,148.5767,8800.0
2015-09-23 12:55:00,160.37,160.86,160.34,160.83,18584.0,148.5674,149.0214,148.5396,148.9936,18584.0
2015-09-23 13:00:00,160.84,160.98,160.73,160.78,6994.0,149.0028,149.1325,148.9009,148.9472,6994.0
2015-09-23 13:05:00,160.81,161.14,160.81,161.14,3575.0,148.975,149.2807,148.975,149.2807,3575.0
2015-09-23 13:10:00,161.11,161.14,160.92,160.95,2900.0,149.253,149.2807,149.0769,149.1047,2900.0
2015-09-23 13:15:00,161.02,161.27,161.02,161.15,6693.0,149.1696,149.4012,149.1696,149.29,6693.0
2015-09-23 13:20:00,161.05,161.05,160.87,160.87,1700.0,149.1974,149.1974,149.0306,149.0306,1700.0
2015-09-23 13:25:00,160.87,160.91,160.53,160.81,9520.0,149.0306,149.0677,148.7156,148.975,9520.0
2015-09-23 13:30:00,160.8,160.8,160.38,160.5,13932.0,148.9658,148.9658,148.5767,148.6878,13932.0
2015-09-23 13:35:00,160.55,160.56,160.06,160.19,7600.0,148.7342,148.7434,148.2802,148.4007,7600.0
2015-09-23 13:40:00,160.11,160.45,159.92,160.34,12158.0,148.3266,148.6415,148.1505,148.5396,12158.0
2015-09-23 13:45:00,160.25,160.35,159.77,159.8,26341.0,148.4562,148.5489,148.0116,148.0394,26341.0
2015-09-23 13:50:00,159.7,159.8,159.6,159.75,19220.0,147.9467,148.0394,147.8541,147.993,19220.0
2015-09-23 13:55:00,159.7,159.7,159.25,159.43,11228.0,147.9467,147.9467,147.5298,147.6966,11228.0
2015-09-23 14:00:00,159.51,159.51,158.57,158.92,31317.0,147.7707,147.7707,146.8999,147.2241,31317.0
2015-09-23 14:05:00,158.98,159.54,158.98,159.47,10200.0,147.2797,147.7985,147.2797,147.7337,10200.0
2015-09-23 14:10:00,159.52,160.22,159.48,160.22,13780.0,147.78,148.4285,147.7429,148.4285,13780.0
2015-09-23 14:15:00,160.11,160.65,160.1,160.54,10328.0,148.3266,148.8268,148.3173,148.7249,10328.0
2015-09-23 14:20:00,160.42,160.75,160.37,160.6,10995.0,148.6137,148.9195,148.5674,148.7805,10995.0
2015-09-23 14:25:00,160.77,160.97,160.66,160.82,6869.0,148.938,149.1233,148.8361,148.9843,6869.0
2015-09-23 14:30:00,160.74,161.12,160.7,160.74,5222.0,148.9102,149.2622,148.8731,148.9102,5222.0
2015-09-23 14:35:00,160.75,160.79,160.4,160.46,9402.0,148.9195,148.9565,148.5952,148.6508,9402.0
2015-09-23 14:40:00,160.46,160.6,160.32,160.47,6124.0,148.6508,148.7805,148.5211,148.6601,6124.0
2015-09-23 14:45:00,160.57,160.69,160.4,160.66,5170.0,148.7527,148.8639,148.5952,148.8361,5170.0
2015-09-23 14:50:00,160.67,160.81,160.34,160.46,4091.0,148.8453,148.975,148.5396,148.6508,4091.0
2015-09-23 14:55:00,160.41,160.61,160.18,160.36,7027.0,148.6045,148.7898,148.3914,148.5582,7027.0
2015-09-23 15:00:00,160.47,160.53,160.21,160.34,8977.0,148.6601,148.7156,148.4192,148.5396,8977.0
2015-09-23 15:05:00,160.41,161.01,160.34,160.89,10974.0,148.6045,149.1603,148.5396,149.0491,10974.0
2015-09-23 15:10:00,160.89,160.89,160.51,160.64,4691.0,149.0491,149.0491,148.6971,148.8175,4691.0
2015-09-23 15:15:00,160.64,160.93,160.63,160.82,5095.0,148.8175,149.0862,148.8083,148.9843,5095.0
2015-09-23 15:20:00,160.89,161.34,160.87,160.98,7672.0,149.0491,149.466,149.0306,149.1325,7672.0
2015-09-23 15:25:00,161.02,161.03,160.78,160.82,11916.0,149.1696,149.1788,148.9472,148.9843,11916.0
2015-09-23 15:30:00,160.92,160.93,160.51,160.69,14299.0,149.0769,149.0862,148.6971,148.8639,14299.0
2015-09-23 15:35:00,160.73,161.03,160.66,161.0,9076.0,148.9009,149.1788,148.8361,149.1511,9076.0
2015-09-23 15:40:00,161.04,161.33,161.03,161.33,8289.0,149.1881,149.4568,149.1788,149.4568,8289.0
2015-09-23 15:45:00,161.27,161.81,161.25,161.6,16147.0,149.4012,149.9014,149.3827,149.7069,16147.0
2015-09-23 15:50:00,161.63,161.8,161.52,161.65,26578.0,149.7347,149.8922,149.6328,149.7532,26578.0
2015-09-23 15:55:00,161.69,161.74,161.41,161.43,47985.0,149.7903,149.8366,149.5309,149.5494,47985.0
2015-09-24 09:30:00,159.6,159.76,158.09,158.2,14284.0,147.8541,148.0023,146.4552,146.5571,14284.0
2015-09-24 09:35:00,158.2,158.77,158.2,158.76,2897.0,146.5571,147.0852,146.5571,147.0759,2897.0
2015-09-24 09:40:00,158.64,158.66,158.31,158.62,500.0,146.9647,146.9833,146.659,146.9462,500.0
2015-09-24 09:45:00,158.33,158.42,157.29,157.73,5892.0,146.6776,146.7609,145.7141,146.1217,5892.0
2015-09-24 09:50:00,157.87,157.9,157.08,157.47,15280.0,146.2514,146.2792,145.5195,145.8808,15280.0
2015-09-24 09:55:00,157.45,157.6,157.35,157.45,5698.0,145.8623,146.0013,145.7697,145.8623,5698.0
2015-09-24 10:00:00,157.61,157.86,157.27,157.47,8818.0,146.0105,146.2421,145.6956,145.8808,8818.0
2015-09-24 10:05:00,157.59,157.86,157.53,157.72,6790.0,145.992,146.2421,145.9364,146.1124,6790.0
2015-09-24 10:10:00,157.8,158.04,157.56,157.69,6677.0,146.1866,146.4089,145.9642,146.0847,6677.0
2015-09-24 10:15:00,157.75,157.98,157.55,157.62,11790.0,146.1402,146.3533,145.955,146.0198,11790.0
2015-09-24 10:20:00,157.62,157.62,156.63,156.73,12338.0,146.0198,146.0198,145.1027,145.1953,12338.0
2015-09-24 10:25:00,157.0,157.03,156.52,156.74,17567.0,145.4454,145.4732,145.0008,145.2046,17567.0
2015-09-24 10:30:00,156.78,156.78,156.32,156.32,16894.0,145.2416,145.2416,144.8155,144.8155,16894.0
2015-09-24 10:35:00,156.32,156.44,156.16,156.29,8604.0,144.8155,144.9266,144.6673,144.7877,8604.0
2015-09-24 10:40:00,156.2,156.28,155.92,155.95,3930.0,144.7043,144.7784,144.4449,144.4727,3930.0
2015-09-24 10:45:00,155.96,156.09,155.77,155.89,7070.0,144.482,144.6024,144.306,144.4171,7070.0
2015-09-24 10:50:00,155.7,155.9,155.55,155.61,8427.0,144.2411,144.4264,144.1021,144.1577,8427.0
2015-09-24 10:55:00,155.68,156.28,155.62,156.11,4800.0,144.2226,144.7784,144.167,144.6209,4800.0
2015-09-24 11:00:00,155.99,156.1,155.53,155.53,21004.0,144.5098,144.6117,144.0836,144.0836,21004.0
2015-09-24 11:05:00,155.46,155.91,155.42,155.75,53648.0,144.0188,144.4357,143.9817,144.2874,53648.0
2015-09-24 11:10:00,155.75,155.84,155.55,155.56,12528.0,144.2874,144.3708,144.1021,144.1114,12528.0
2015-09-24 11:15:00,155.59,155.9,155.32,155.48,15440.0,144.1392,144.4264,143.8891,144.0373,15440.0
2015-09-24 11:20:00,155.68,155.79,155.53,155.71,4100.0,144.2226,144.3245,144.0836,144.2504,4100.0
2015-09-24 11:25:00,155.8,155.89,155.4,155.4,18102.0,144.3338,144.4171,143.9632,143.9632,18102.0
2015-09-24 11:30:00,155.44,156.02,155.44,155.56,8114.0,144.0002,144.5376,144.0002,144.1114,8114.0
2015-09-24 11:35:00,155.7,156.0,155.64,155.84,10090.0,144.2411,144.519,144.1855,144.3708,10090.0
2015-09-24 11:40:00,155.92,155.98,155.63,155.91,12400.0,144.4449,144.5005,144.1763,144.4357,12400.0
2015-09-24 11:45:00,155.81,156.03,155.41,155.46,16170.0,144.343,144.5468,143.9725,144.0188,16170.0
2015-09-24 11:50:00,155.47,155.86,155.42,155.43,8565.0,144.028,144.3893,143.9817,143.991,8565.0
2015-09-24 11:55:00,155.49,155.97,155.31,155.96,14496.0,144.0466,144.4912,143.8798,144.482,14496.0
2015-09-24 12:00:00,155.78,155.86,155.6,155.84,9245.0,144.3152,144.3893,144.1485,144.3708,9245.0
2015-09-24 12:05:00,155.99,155.99,155.6,155.78,7407.0,144.5098,144.5098,144.1485,144.3152,7407.0
2015-09-24 12:10:00,155.92,155.94,155.47,155.65,7700.0,144.4449,144.4634,144.028,144.1948,7700.0
2015-09-24 12:15:00,155.71,155.97,155.58,155.69,7462.0,144.2504,144.4912,144.1299,144.2318,7462.0
2015-09-24 12:20:00,155.73,155.87,155.49,155.51,9442.0,144.2689,144.3986,144.0466,144.0651,9442.0
2015-09-24 12:25:00,155.51,155.66,155.44,155.63,7700.0,144.0651,144.2041,144.0002,144.1763,7700.0
2015-09-24 12:30:00,155.67,156.24,155.67,156.06,35444.0,144.2133,144.7414,144.2133,144.5746,35444.0
2015-09-24 12:35:00,156.07,156.1,155.75,155.75,11137.0,144.5839,144.6117,144.2874,144.2874,11137.0
2015-09-24 12:40:00,155.82,156.14,155.77,155.81,19267.0,144.3523,144.6487,144.306,144.343,19267.0
2015-09-24 12:45:00,155.84,155.86,155.59,155.86,7824.0,144.3708,144.3893,144.1392,144.3893,7824.0
2015-09-24 12:50:00,155.83,155.97,155.65,155.65,8360.0,144.3615,144.4912,144.1948,144.1948,8360.0
2015-09-24 12:55:00,155.69,155.86,155.66,155.75,9147.0,144.2318,144.3893,144.2041,144.2874,9147.0
2015-09-24 13:00:00,155.73,156.0,155.47,155.62,6215.0,144.2689,144.519,144.028,144.167,6215.0
2015-09-24 13:05:00,155.59,155.8,155.44,155.73,23785.0,144.1392,144.3338,144.0002,144.2689,23785.0
2015-09-24 13:10:00,155.72,155.96,155.65,155.71,17103.0,144.2596,144.482,144.1948,144.2504,17103.0
2015-09-24 13:15:00,155.72,156.1,155.31,155.31,43572.0,144.2596,144.6117,143.8798,143.8798,43572.0
2015-09-24 13:20:00,155.27,155.74,155.25,155.61,10987.0,143.8428,144.2782,143.8242,144.1577,10987.0
2015-09-24 13:25:00,155.63,155.64,155.31,155.54,10502.0,144.1763,144.1855,143.8798,144.0929,10502.0
2015-09-24 13:30:00,155.66,155.71,155.42,155.71,5535.0,144.2041,144.2504,143.9817,144.2504,5535.0
2015-09-24 13:35:00,155.63,155.78,155.55,155.67,6150.0,144.1763,144.3152,144.1021,144.2133,6150.0
2015-09-24 13:40:00,155.63,156.04,155.62,156.0,10320.0,144.1763,144.5561,144.167,144.519,10320.0
2015-09-24 13:45:00,156.03,156.45,156.0,156.4,7729.0,144.5468,144.9359,144.519,144.8896,7729.0
2015-09-24 13:50:00,156.46,157.0,156.46,156.97,13143.0,144.9452,145.4454,144.9452,145.4176,13143.0
2015-09-24 13:55:00,156.92,157.02,156.75,156.86,12500.0,145.3713,145.464,145.2138,145.3157,12500.0
2015-09-24 14:00:00,156.91,156.93,156.75,156.75,11362.0,145.3621,145.3806,145.2138,145.2138,11362.0
2015-09-24 14:05:00,156.74,157.06,156.73,156.99,9945.0,145.2046,145.501,145.1953,145.4362,9945.0
2015-09-24 14:10:00,157.01,157.2,156.89,156.89,11812.0,145.4547,145.6307,145.3435,145.3435,11812.0
2015-09-24 14:15:00,156.88,157.17,156.85,157.1,6004.0,145.3343,145.6029,145.3065,145.5381,6004.0
2015-09-24 14:20:00,157.1,157.35,156.97,157.19,7500.0,145.5381,145.7697,145.4176,145.6215,7500.0
2015-09-24 14:25:00,157.15,157.28,157.0,157.16,8550.0,145.5844,145.7048,145.4454,145.5937,8550.0
2015-09-24 14:30:00,157.18,157.86,157.18,157.83,8840.0,145.6122,146.2421,145.6122,146.2144,8840.0
2015-09-24 14:35:00,157.75,158.56,157.73,158.31,14962.0,146.1402,146.8906,146.1217,146.659,14962.0
2015-09-24 14:40:00,158.49,158.56,158.28,158.45,14742.0,146.8258,146.8906,146.6312,146.7887,14742.0
2015-09-24 14:45:00,158.45,158.88,158.41,158.72,11252.0,146.7887,147.1871,146.7517,147.0389,11252.0
2015-09-24 14:50:00,158.96,158.99,158.77,158.78,8900.0,147.2612,147.289,147.0852,147.0944,8900.0
2015-09-24 14:55:00,158.88,159.16,158.78,158.86,6880.0,147.1871,147.4465,147.0944,147.1685,6880.0
2015-09-24 15:00:00,158.83,159.25,158.83,159.06,5463.0,147.1408,147.5298,147.1408,147.3538,5463.0
2015-09-24 15:05:00,158.97,159.01,158.49,158.52,5532.0,147.2705,147.3075,146.8258,146.8536,5532.0
2015-09-24 15:10:00,158.43,158.9,158.4,158.56,7215.0,146.7702,147.2056,146.7424,146.8906,7215.0
2015-09-24 15:15:00,158.56,159.0,158.55,159.0,6841.0,146.8906,147.2982,146.8814,147.2982,6841.0
2015-09-24 15:20:00,159.08,159.45,159.07,159.14,5700.0,147.3724,147.7151,147.3631,147.4279,5700.0
2015-09-24 15:25:00,159.06,159.53,158.94,159.5,15068.0,147.3538,147.7892,147.2427,147.7614,15068.0
2015-09-24 15:30:00,159.39,159.61,159.32,159.48,5460.0,147.6595,147.8634,147.5947,147.7429,5460.0
2015-09-24 15:35:00,159.46,159.46,159.01,159.25,12611.0,147.7244,147.7244,147.3075,147.5298,12611.0
2015-09-24 15:40:00,159.3,159.84,159.29,159.83,15679.0,147.5762,148.0764,147.5669,148.0672,15679.0
2015-09-24 15:45:00,159.9,159.93,159.46,159.72,12363.0,148.132,148.1598,147.7244,147.9653,12363.0
2015-09-24 15:50:00,159.67,159.72,159.24,159.56,16527.0,147.9189,147.9653,147.5206,147.817,16527.0
2015-09-24 15:55:00,159.63,160.0,159.52,159.66,38091.0,147.8819,148.2246,147.78,147.9097,38091.0
2015-09-25 09:30:00,161.2,162.13,161.02,161.02,9383.0,149.3363,150.1979,149.1696,149.1696,9383.0
2015-09-25 09:35:00,160.59,160.61,160.0,160.37,7114.0,148.7712,148.7898,148.2246,148.5674,7114.0
2015-09-25 09:40:00,160.33,161.33,160.17,161.15,13389.0,148.5304,149.4568,148.3821,149.29,13389.0
2015-09-25 09:45:00,161.3,161.9,161.29,161.9,11804.0,149.429,149.9848,149.4197,149.9848,11804.0
2015-09-25 09:50:00,161.89,162.19,161.55,161.87,10063.0,149.9756,150.2535,149.6606,149.957,10063.0
2015-09-25 09:55:00,161.86,161.86,160.98,160.98,2000.0,149.9478,149.9478,149.1325,149.1325,2000.0
2015-09-25 10:00:00,161.13,161.36,160.91,161.0,2200.0,149.2715,149.4846,149.0677,149.1511,2200.0
2015-09-25 10:05:00,160.99,160.99,160.69,160.69,1200.0,149.1418,149.1418,148.8639,148.8639,1200.0
2015-09-25 10:10:00,160.71,160.71,160.02,160.4,4980.0,148.8824,148.8824,148.2432,148.5952,4980.0
2015-09-25 10:15:00,160.31,160.45,159.99,160.09,9992.0,148.5118,148.6415,148.2154,148.308,9992.0
2015-09-25 10:20:00,160.1,160.1,158.95,159.13,5559.0,148.3173,148.3173,147.2519,147.4187,5559.0
2015-09-25 10:25:00,158.97,159.09,158.6,158.6,8360.0,147.2705,147.3816,146.9277,146.9277,8360.0
2015-09-25 10:30:00,158.66,158.93,157.98,158.11,13842.0,146.9833,147.2334,146.3533,146.4737,13842.0
2015-09-25 10:35:00,158.11,158.54,157.9,158.54,16078.0,146.4737,146.8721,146.2792,146.8721,16078.0
2015-09-25 10:40:00,158.48,159.12,158.43,159.12,17411.0,146.8165,147.4094,146.7702,147.4094,17411.0
2015-09-25 10:45:00,159.34,159.42,159.08,159.34,2994.0,147.6132,147.6873,147.3724,147.6132,2994.0
2015-09-25 10:50:00,159.3,159.9,159.3,159.89,4319.0,147.5762,148.132,147.5762,148.1227,4319.0
2015-09-25 10:55:00,160.19,160.43,160.06,160.32,2400.0,148.4007,148.623,148.2802,148.5211,2400.0
2015-09-25 11:00:00,160.22,160.34,160.11,160.2,5407.0,148.4285,148.5396,148.3266,148.4099,5407.0
2015-09-25 11:05:00,160.15,160.7,160.15,160.53,9528.0,148.3636,148.8731,148.3636,148.7156,9528.0
2015-09-25 11:10:00,160.59,160.89,160.57,160.87,1700.0,148.7712,149.0491,148.7527,149.0306,1700.0
2015-09-25 11:15:00,160.72,160.84,160.62,160.62,9210.0,148.8917,149.0028,148.799,148.799,9210.0
2015-09-25 11:20:00,160.63,160.97,160.57,160.97,4100.0,148.8083,149.1233,148.7527,149.1233,4100.0
2015-09-25 11:25:00,160.92,161.33,160.88,161.33,3200.0,149.0769,149.4568,149.0399,149.4568,3200.0
2015-09-25 11:30:00,161.21,161.49,161.08,161.16,8181.0,149.3456,149.605,149.2252,149.2993,8181.0
2015-09-25 11:35:00,161.09,161.36,161.01,161.01,3800.0,149.2344,149.4846,149.1603,149.1603,3800.0
2015-09-25 11:40:00,160.98,161.04,160.71,160.95,6303.0,149.1325,149.1881,148.8824,149.1047,6303.0
2015-09-25 11:45:00,161.02,161.13,160.91,161.0,2294.0,149.1696,149.2715,149.0677,149.1511,2294.0
2015-09-25 11:50:00,161.1,161.4,161.08,161.34,13535.0,149.2437,149.5216,149.2252,149.466,13535.0
2015-09-25 11:55:00,161.23,161.38,161.1,161.15,16982.0,149.3641,149.5031,149.2437,149.29,16982.0
2015-09-25 12:00:00,161.08,161.08,160.7,160.83,10470.0,149.2252,149.2252,148.8731,148.9936,10470.0
2015-09-25 12:05:00,160.77,160.82,160.4,160.4,6679.0,148.938,148.9843,148.5952,148.5952,6679.0
2015-09-25 12:10:00,160.35,160.5,160.19,160.19,4851.0,148.5489,148.6878,148.4007,148.4007,4851.0
2015-09-25 12:15:00,160.09,160.09,159.79,159.99,9333.0,148.308,148.308,148.0301,148.2154,9333.0
2015-09-25 12:20:00,159.95,160.06,159.86,160.03,5896.0,148.1783,148.2802,148.095,148.2524,5896.0
2015-09-25 12:25:00,160.0,160.03,159.83,159.89,5367.0,148.2246,148.2524,148.0672,148.1227,5367.0
2015-09-25 12:30:00,159.89,159.94,159.58,159.58,9526.0,148.1227,148.1691,147.8356,147.8356,9526.0
2015-09-25 12:35:00,159.66,159.7,159.42,159.7,6843.0,147.9097,147.9467,147.6873,147.9467,6843.0
2015-09-25 12:40:00,159.6,159.86,159.6,159.79,4100.0,147.8541,148.095,147.8541,148.0301,4100.0
2015-09-25 12:45:00,159.77,159.83,159.57,159.64,8909.0,148.0116,148.0672,147.8263,147.8911,8909.0
2015-09-25 12:50:00,159.6,159.86,159.57,159.86,1764.0,147.8541,148.095,147.8263,148.095,1764.0
2015-09-25 12:55:00,159.97,160.13,159.64,159.65,4550.0,148.1969,148.3451,147.8911,147.9004,4550.0
2015-09-25 13:00:00,159.85,160.7,159.85,160.56,2441.0,148.0857,148.8731,148.0857,148.7434,2441.0
2015-09-25 13:05:00,160.61,160.91,160.5,160.88,4104.0,148.7898,149.0677,148.6878,149.0399,4104.0
2015-09-25 13:10:00,160.77,160.93,160.73,160.9,6200.0,148.938,149.0862,148.9009,149.0584,6200.0
2015-09-25 13:15:00,160.98,161.48,160.97,161.31,6081.0,149.1325,149.5957,149.1233,149.4382,6081.0
2015-09-25 13:20:00,161.39,161.5,161.27,161.43,7230.0,149.5123,149.6143,149.4012,149.5494,7230.0
2015-09-25 13:25:00,161.3,161.65,161.3,161.65,6653.0,149.429,149.7532,149.429,149.7532,6653.0
2015-09-25 13:30:00,161.56,161.75,161.52,161.72,10887.0,149.6698,149.8459,149.6328,149.8181,10887.0
2015-09-25 13:35:00,161.71,161.78,161.35,161.52,5743.0,149.8088,149.8736,149.4753,149.6328,5743.0
2015-09-25 13:40:00,161.31,161.31,160.77,160.8,2800.0,149.4382,149.4382,148.938,148.9658,2800.0
2015-09-25 13:45:00,160.89,160.9,160.55,160.84,9488.0,149.0491,149.0584,148.7342,149.0028,9488.0
2015-09-25 13:50:00,160.89,161.18,160.81,161.12,2475.0,149.0491,149.3178,148.975,149.2622,2475.0
2015-09-25 13:55:00,161.13,161.43,161.13,161.22,4713.0,149.2715,149.5494,149.2715,149.3549,4713.0
2015-09-25 14:00:00,161.23,161.44,161.18,161.24,6091.0,149.3641,149.5587,149.3178,149.3734,6091.0
2015-09-25 14:05:00,161.31,161.78,161.3,161.59,4662.0,149.4382,149.8736,149.429,149.6976,4662.0
2015-09-25 14:10:00,161.63,161.69,160.86,160.86,5757.0,149.7347,149.7903,149.0214,149.0214,5757.0
2015-09-25 14:15:00,160.86,160.86,160.26,160.26,2200.0,149.0214,149.0214,148.4655,148.4655,2200.0
2015-09-25 14:20:00,160.23,160.29,159.85,159.93,8601.0,148.4377,148.4933,148.0857,148.1598,8601.0
2015-09-25 14:25:00,159.84,159.87,159.72,159.86,3926.0,148.0764,148.1042,147.9653,148.095,3926.0
2015-09-25 14:30:00,159.69,159.95,159.57,159.95,4165.0,147.9375,148.1783,147.8263,148.1783,4165.0
2015-09-25 14:35:00,160.06,160.44,160.06,160.08,5300.0,148.2802,148.6323,148.2802,148.2988,5300.0
2015-09-25 14:40:00,160.15,160.15,159.25,159.25,7797.0,148.3636,148.3636,147.5298,147.5298,7797.0
2015-09-25 14:45:00,159.25,159.46,159.14,159.17,13268.0,147.5298,147.7244,147.4279,147.4557,13268.0
2015-09-25 14:50:00,159.33,159.33,158.88,159.16,7616.0,147.604,147.604,147.1871,147.4465,7616.0
2015-09-25 14:55:00,159.05,159.4,158.87,159.34,5700.0,147.3446,147.6688,147.1778,147.6132,5700.0
2015-09-25 15:00:00,159.34,159.36,158.49,158.68,9313.0,147.6132,147.6317,146.8258,147.0018,9313.0
2015-09-25 15:05:00,158.55,158.76,158.16,158.16,11464.0,146.8814,147.0759,146.5201,146.5201,11464.0
2015-09-25 15:10:00,158.25,158.44,157.94,158.2,7596.0,146.6034,146.7795,146.3163,146.5571,7596.0
2015-09-25 15:15:00,158.31,158.56,158.04,158.04,8186.0,146.659,146.8906,146.4089,146.4089,8186.0
2015-09-25 15:20:00,158.05,158.6,158.05,158.54,12546.0,146.4182,146.9277,146.4182,146.8721,12546.0
2015-09-25 15:25:00,158.66,158.81,158.34,158.54,7094.0,146.9833,147.1222,146.6868,146.8721,7094.0
2015-09-25 15:30:00,158.5,159.2,158.5,158.92,9359.0,146.835,147.4835,146.835,147.2241,9359.0
2015-09-25 15:35:00,159.06,159.23,158.91,159.02,15089.0,147.3538,147.5113,147.2149,147.3168,15089.0
2015-09-25 15:40:00,158.92,159.24,158.87,159.23,14246.0,147.2241,147.5206,147.1778,147.5113,14246.0
2015-09-25 15:45:00,159.33,159.74,159.17,159.7,16918.0,147.604,147.9838,147.4557,147.9467,16918.0
2015-09-25 15:50:00,159.68,159.68,159.29,159.47,14471.0,147.9282,147.9282,147.5669,147.7337,14471.0
2015-09-25 15:55:00,159.53,159.68,159.29,159.39,27186.0,147.7892,147.9282,147.5669,147.6595,27186.0
2015-09-28 09:30:00,157.99,158.27,157.42,157.42,13790.0,146.3626,146.622,145.8345,145.8345,13790.0
2015-09-28 09:35:00,157.51,157.67,156.77,157.16,7734.0,145.9179,146.0661,145.2324,145.5937,7734.0
2015-09-28 09:40:00,157.05,157.87,156.8,157.87,25800.0,145.4918,146.2514,145.2602,146.2514,25800.0
2015-09-28 09:45:00,157.69,157.69,157.22,157.41,12030.0,146.0847,146.0847,145.6492,145.8253,12030.0
2015-09-28 09:50:00,157.39,157.39,157.04,157.16,1900.0,145.8067,145.8067,145.4825,145.5937,1900.0
2015-09-28 09:55:00,157.13,157.25,156.82,156.96,3371.0,145.5659,145.677,145.2787,145.4084,3371.0
2015-09-28 10:00:00,156.72,156.73,155.9,155.9,3155.0,145.186,145.1953,144.4264,144.4264,3155.0
2015-09-28 10:05:00,155.72,155.72,154.82,155.03,23984.0,144.2596,144.2596,143.4259,143.6204,23984.0
2015-09-28 10:10:00,154.91,154.91,154.0,154.0,7185.0,143.5093,143.5093,142.6662,142.6662,7185.0
2015-09-28 10:15:00,153.94,154.21,153.64,153.64,22054.0,142.6106,142.8608,142.3327,142.3327,22054.0
2015-09-28 10:20:00,153.61,153.85,153.36,153.85,12558.0,142.3049,142.5273,142.0733,142.5273,12558.0
2015-09-28 10:25:00,154.01,154.26,153.43,153.88,16084.0,142.6755,142.9071,142.1382,142.5551,16084.0
2015-09-28 10:30:00,154.01,154.01,153.01,153.43,7306.0,142.6755,142.6755,141.7491,142.1382,7306.0
2015-09-28 10:35:00,153.4,154.98,153.29,154.93,23066.0,142.1104,143.5741,142.0085,143.5278,23066.0
2015-09-28 10:40:00,154.99,155.23,154.91,154.92,18401.0,143.5834,143.8057,143.5093,143.5185,18401.0
2015-09-28 10:45:00,154.97,155.12,154.77,155.01,9890.0,143.5648,143.7038,143.3796,143.6019,9890.0
2015-09-28 10:50:00,155.02,155.45,154.75,155.45,5678.0,143.6112,144.0095,143.361,144.0095,5678.0
2015-09-28 10:55:00,155.5,155.5,155.13,155.17,3551.0,144.0558,144.0558,143.7131,143.7501,3551.0
2015-09-28 11:00:00,155.29,156.01,155.29,155.73,4625.0,143.8613,144.5283,143.8613,144.2689,4625.0
2015-09-28 11:05:00,155.89,156.18,155.54,155.6,10079.0,144.4171,144.6858,144.0929,144.1485,10079.0
2015-09-28 11:10:00,155.76,155.82,155.29,155.4,8292.0,144.2967,144.3523,143.8613,143.9632,8292.0
2015-09-28 11:15:00,155.27,155.46,155.17,155.22,1642.0,143.8428,144.0188,143.7501,143.7964,1642.0
2015-09-28 11:20:00,155.27,155.65,154.99,155.07,2200.0,143.8428,144.1948,143.5834,143.6575,2200.0
2015-09-28 11:25:00,154.94,155.22,154.71,155.22,11074.0,143.537,143.7964,143.324,143.7964,11074.0
2015-09-28 11:30:00,155.23,155.34,154.9,154.9,13984.0,143.8057,143.9076,143.5,143.5,13984.0
2015-09-28 11:35:00,154.89,155.38,154.89,155.04,9101.0,143.4907,143.9447,143.4907,143.6297,9101.0
2015-09-28 11:40:00,155.25,155.43,155.13,155.43,7613.0,143.8242,143.991,143.7131,143.991,7613.0
2015-09-28 11:45:00,155.27,155.4,154.92,155.25,30170.0,143.8428,143.9632,143.5185,143.8242,30170.0
2015-09-28 11:50:00,155.18,155.26,154.98,155.25,2950.0,143.7594,143.8335,143.5741,143.8242,2950.0
2015-09-28 11:55:00,155.12,155.27,154.86,154.86,4210.0,143.7038,143.8428,143.4629,143.4629,4210.0
2015-09-28 12:00:00,154.98,155.14,154.91,155.02,5012.0,143.5741,143.7223,143.5093,143.6112,5012.0
2015-09-28 12:05:00,154.92,155.0,154.66,154.66,7675.0,143.5185,143.5926,143.2777,143.2777,7675.0
2015-09-28 12:10:00,154.58,154.59,153.9,153.93,6179.0,143.2035,143.2128,142.5736,142.6014,6179.0
2015-09-28 12:15:00,153.96,154.0,153.56,153.56,6183.0,142.6292,142.6662,142.2586,142.2586,6183.0
2015-09-28 12:20:00,153.66,153.76,153.42,153.75,14413.0,142.3512,142.4439,142.1289,142.4346,14413.0
2015-09-28 12:25:00,153.72,154.32,153.55,154.18,49900.0,142.4068,142.9627,142.2493,142.833,49900.0
2015-09-28 12:30:00,154.38,154.6,154.12,154.17,2768.0,143.0183,143.2221,142.7774,142.8237,2768.0
2015-09-28 12:35:00,154.18,154.51,154.16,154.36,4200.0,142.833,143.1387,142.8144,142.9997,4200.0
2015-09-28 12:40:00,154.44,154.72,154.39,154.39,5726.0,143.0738,143.3332,143.0275,143.0275,5726.0
2015-09-28 12:45:00,154.36,154.63,154.35,154.63,3079.0,142.9997,143.2499,142.9905,143.2499,3079.0
2015-09-28 12:50:00,154.6,154.6,154.06,154.06,10995.0,143.2221,143.2221,142.7218,142.7218,10995.0
2015-09-28 12:55:00,154.01,154.08,153.73,153.8,7131.0,142.6755,142.7403,142.4161,142.4809,7131.0
2015-09-28 13:00:00,153.74,154.04,153.63,153.69,9055.0,142.4254,142.7033,142.3235,142.379,9055.0
2015-09-28 13:05:00,153.8,154.03,153.64,153.96,17750.0,142.4809,142.694,142.3327,142.6292,17750.0
2015-09-28 13:10:00,153.89,154.15,153.68,154.15,5300.0,142.5643,142.8052,142.3698,142.8052,5300.0
2015-09-28 13:15:00,154.03,154.04,153.62,153.84,3464.0,142.694,142.7033,142.3142,142.518,3464.0
2015-09-28 13:20:00,153.86,153.86,153.53,153.53,2966.0,142.5365,142.5365,142.2308,142.2308,2966.0
2015-09-28 13:25:00,153.58,153.75,153.55,153.55,3000.0,142.2771,142.4346,142.2493,142.2493,3000.0
2015-09-28 13:30:00,153.56,154.17,153.54,153.82,4600.0,142.2586,142.8237,142.2401,142.4995,4600.0
2015-09-28 13:35:00,153.84,154.12,153.77,154.09,2201.0,142.518,142.7774,142.4532,142.7496,2201.0
2015-09-28 13:40:00,154.12,154.37,153.93,154.37,1914.0,142.7774,143.009,142.6014,143.009,1914.0
2015-09-28 13:45:00,154.26,154.48,154.1,154.3,4794.0,142.9071,143.1109,142.7589,142.9441,4794.0
2015-09-28 13:50:00,154.46,154.5,154.13,154.17,6281.0,143.0924,143.1294,142.7867,142.8237,6281.0
2015-09-28 13:55:00,154.17,154.26,153.93,153.93,2828.0,142.8237,142.9071,142.6014,142.6014,2828.0
2015-09-28 14:00:00,153.88,153.9,153.36,153.36,7248.0,142.5551,142.5736,142.0733,142.0733,7248.0
2015-09-28 14:05:00,153.43,153.43,152.95,152.98,9468.0,142.1382,142.1382,141.6935,141.7213,9468.0
2015-09-28 14:10:00,153.13,153.13,152.56,152.56,3600.0,141.8603,141.8603,141.3322,141.3322,3600.0
2015-09-28 14:15:00,152.62,152.62,152.18,152.18,6100.0,141.3878,141.3878,140.9802,140.9802,6100.0
2015-09-28 14:20:00,152.27,152.42,151.92,152.09,25630.0,141.0635,141.2025,140.7393,140.8968,25630.0
2015-09-28 14:25:00,152.12,152.26,151.82,152.2,4590.0,140.9246,141.0543,140.6467,140.9987,4590.0
2015-09-28 14:30:00,152.36,152.37,151.98,152.13,7804.0,141.1469,141.1562,140.7949,140.9338,7804.0
2015-09-28 14:35:00,152.14,152.87,152.14,152.71,9269.0,140.9431,141.6194,140.9431,141.4712,9269.0
2015-09-28 14:40:00,152.78,152.85,152.57,152.82,15340.0,141.536,141.6009,141.3415,141.5731,15340.0
2015-09-28 14:45:00,152.96,153.14,152.82,152.88,6760.0,141.7028,141.8695,141.5731,141.6287,6760.0
2015-09-28 14:50:00,152.93,153.11,152.79,152.79,10417.0,141.675,141.8417,141.5453,141.5453,10417.0
2015-09-28 14:55:00,152.89,153.05,152.87,152.93,6899.0,141.6379,141.7861,141.6194,141.675,6899.0
2015-09-28 15:00:00,153.0,153.18,152.66,153.18,9100.0,141.7398,141.9066,141.4248,141.9066,9100.0
2015-09-28 15:05:00,153.08,153.22,152.9,152.95,13929.0,141.8139,141.9436,141.6472,141.6935,13929.0
2015-09-28 15:10:00,152.98,153.07,152.8,152.85,26185.0,141.7213,141.8047,141.5545,141.6009,26185.0
2015-09-28 15:15:00,152.84,153.23,152.8,153.23,11453.0,141.5916,141.9529,141.5545,141.9529,11453.0
2015-09-28 15:20:00,153.33,153.42,152.91,152.91,7450.0,142.0455,142.1289,141.6564,141.6564,7450.0
2015-09-28 15:25:00,152.99,153.17,152.72,152.76,6511.0,141.7306,141.8973,141.4804,141.5175,6511.0
2015-09-28 15:30:00,152.8,153.12,152.8,153.09,17717.0,141.5545,141.851,141.5545,141.8232,17717.0
2015-09-28 15:35:00,153.1,153.35,152.7,152.7,15510.0,141.8325,142.0641,141.4619,141.4619,15510.0
2015-09-28 15:40:00,152.7,153.35,152.7,152.92,22888.0,141.4619,142.0641,141.4619,141.6657,22888.0
2015-09-28 15:45:00,152.84,153.14,152.77,153.14,19516.0,141.5916,141.8695,141.5267,141.8695,19516.0
2015-09-28 15:50:00,153.07,153.26,152.95,153.13,25906.0,141.8047,141.9807,141.6935,141.8603,25906.0
2015-09-28 15:55:00,153.08,153.08,152.67,152.8,40184.0,141.8139,141.8139,141.4341,141.5545,40184.0
2015-09-29 09:30:00,153.57,153.72,152.41,153.5,14192.0,142.2679,142.4068,141.1932,142.203,14192.0
2015-09-29 09:35:00,153.55,153.55,152.22,152.92,7990.0,142.2493,142.2493,141.0172,141.6657,7990.0
2015-09-29 09:40:00,152.48,152.93,151.64,151.64,6538.0,141.2581,141.675,140.4799,140.4799,6538.0
2015-09-29 09:45:00,151.6,151.6,151.13,151.5,13512.0,140.4429,140.4429,140.0074,140.3502,13512.0
2015-09-29 09:50:00,151.45,152.43,151.21,152.25,6540.0,140.3039,141.2118,140.0816,141.045,6540.0
2015-09-29 09:55:00,152.43,153.45,152.43,153.42,5747.0,141.2118,142.1567,141.2118,142.1289,5747.0
2015-09-29 10:00:00,153.51,153.65,152.81,152.82,6188.0,142.2123,142.342,141.5638,141.5731,6188.0
2015-09-29 10:05:00,152.88,153.48,152.86,152.95,9879.0,141.6287,142.1845,141.6101,141.6935,9879.0
2015-09-29 10:10:00,153.22,154.28,153.21,154.28,14571.0,141.9436,142.9256,141.9344,142.9256,14571.0
2015-09-29 10:15:00,154.37,155.9,154.37,155.89,22198.0,143.009,144.4264,143.009,144.4171,22198.0
2015-09-29 10:20:00,155.86,156.23,155.67,155.99,9806.0,144.3893,144.7321,144.2133,144.5098,9806.0
2015-09-29 10:25:00,156.07,156.43,155.54,155.68,24885.0,144.5839,144.9174,144.0929,144.2226,24885.0
2015-09-29 10:30:00,155.85,156.47,155.68,156.43,9480.0,144.3801,144.9544,144.2226,144.9174,9480.0
2015-09-29 10:35:00,156.28,156.29,154.86,154.86,10433.0,144.7784,144.7877,143.4629,143.4629,10433.0
2015-09-29 10:40:00,154.81,154.91,154.21,154.24,12003.0,143.4166,143.5093,142.8608,142.8886,12003.0
2015-09-29 10:45:00,154.58,154.61,153.85,153.95,6800.0,143.2035,143.2313,142.5273,142.6199,6800.0
2015-09-29 10:50:00,154.02,154.08,153.01,153.64,29274.0,142.6848,142.7403,141.7491,142.3327,29274.0
2015-09-29 10:55:00,153.61,153.88,153.44,153.61,14250.0,142.3049,142.5551,142.1474,142.3049,14250.0
2015-09-29 11:00:00,153.61,154.02,153.55,153.85,16960.0,142.3049,142.6848,142.2493,142.5273,16960.0
2015-09-29 11:05:00,153.84,154.57,153.8,154.13,10196.0,142.518,143.1943,142.4809,142.7867,10196.0
2015-09-29 11:10:00,154.17,154.25,153.75,153.78,7282.0,142.8237,142.8978,142.4346,142.4624,7282.0
2015-09-29 11:15:00,153.78,153.92,153.12,153.19,14425.0,142.4624,142.5921,141.851,141.9158,14425.0
2015-09-29 11:20:00,153.23,153.31,153.02,153.02,11098.0,141.9529,142.027,141.7583,141.7583,11098.0
2015-09-29 11:25:00,153.23,153.29,153.02,153.12,15096.0,141.9529,142.0085,141.7583,141.851,15096.0
2015-09-29 11:30:00,153.07,153.08,152.53,152.53,6428.0,141.8047,141.8139,141.3044,141.3044,6428.0
2015-09-29 11:35:00,152.53,153.34,152.44,153.05,10239.0,141.3044,142.0548,141.221,141.7861,10239.0
2015-09-29 11:40:00,152.88,153.25,152.84,153.03,11510.0,141.6287,141.9714,141.5916,141.7676,11510.0
2015-09-29 11:45:00,153.19,153.31,152.96,153.14,10900.0,141.9158,142.027,141.7028,141.8695,10900.0
2015-09-29 11:50:00,153.01,153.69,153.01,153.43,4300.0,141.7491,142.379,141.7491,142.1382,4300.0
2015-09-29 11:55:00,153.44,153.48,152.45,152.53,12306.0,142.1474,142.1845,141.2303,141.3044,12306.0
2015-09-29 12:00:00,152.45,152.7,152.11,152.13,11050.0,141.2303,141.4619,140.9153,140.9338,11050.0
2015-09-29 12:05:00,152.13,152.3,151.82,151.86,8048.0,140.9338,141.0913,140.6467,140.6837,8048.0
2015-09-29 12:10:00,151.83,151.83,151.16,151.26,18688.0,140.6559,140.6559,140.0352,140.1279,18688.0
2015-09-29 12:15:00,151.28,151.98,151.27,151.74,14247.0,140.1464,140.7949,140.1371,140.5726,14247.0
2015-09-29 12:20:00,151.75,152.21,151.69,152.08,2813.0,140.5818,141.008,140.5262,140.8875,2813.0
2015-09-29 12:25:00,152.22,152.42,152.13,152.4,7740.0,141.0172,141.2025,140.9338,141.184,7740.0
2015-09-29 12:30:00,152.47,152.78,152.32,152.78,4123.0,141.2488,141.536,141.1099,141.536,4123.0
2015-09-29 12:35:00,152.86,152.9,152.46,152.6,9559.0,141.6101,141.6472,141.2396,141.3693,9559.0
2015-09-29 12:40:00,152.67,152.93,152.35,152.93,9918.0,141.4341,141.675,141.1377,141.675,9918.0
2015-09-29 12:45:00,152.84,152.86,151.99,151.99,5361.0,141.5916,141.6101,140.8042,140.8042,5361.0
2015-09-29 12:50:00,152.04,152.19,151.8,152.1,4420.0,140.8505,140.9894,140.6281,140.9061,4420.0
2015-09-29 12:55:00,152.1,152.1,151.45,151.69,8500.0,140.9061,140.9061,140.3039,140.5262,8500.0
2015-09-29 13:00:00,151.8,151.96,151.66,151.83,4787.0,140.6281,140.7764,140.4984,140.6559,4787.0
2015-09-29 13:05:00,151.82,152.35,151.71,151.89,15158.0,140.6467,141.1377,140.5448,140.7115,15158.0
2015-09-29 13:10:00,151.94,152.26,151.94,152.26,1800.0,140.7578,141.0543,140.7578,141.0543,1800.0
2015-09-29 13:15:00,152.16,152.24,151.89,152.07,7059.0,140.9616,141.0358,140.7115,140.8783,7059.0
2015-09-29 13:20:00,152.18,152.54,152.18,152.33,6465.0,140.9802,141.3137,140.9802,141.1191,6465.0
2015-09-29 13:25:00,152.41,152.63,152.4,152.51,2637.0,141.1932,141.397,141.184,141.2859,2637.0
2015-09-29 13:30:00,152.47,152.69,152.35,152.51,6400.0,141.2488,141.4526,141.1377,141.2859,6400.0
2015-09-29 13:35:00,152.48,152.8,152.46,152.51,6300.0,141.2581,141.5545,141.2396,141.2859,6300.0
2015-09-29 13:40:00,152.44,152.7,152.25,152.48,6743.0,141.221,141.4619,141.045,141.2581,6743.0
2015-09-29 13:45:00,152.49,152.62,151.78,151.78,7100.0,141.2674,141.3878,140.6096,140.6096,7100.0
2015-09-29 13:50:00,151.83,151.83,151.29,151.33,14867.0,140.6559,140.6559,140.1557,140.1927,14867.0
2015-09-29 13:55:00,151.35,151.67,151.35,151.58,4876.0,140.2113,140.5077,140.2113,140.4243,4876.0
2015-09-29 14:00:00,151.45,151.72,151.41,151.62,12074.0,140.3039,140.554,140.2668,140.4614,12074.0
2015-09-29 14:05:00,151.61,152.0,151.61,151.94,7832.0,140.4521,140.8134,140.4521,140.7578,7832.0
2015-09-29 14:10:00,151.97,152.02,151.62,151.62,4124.0,140.7856,140.8319,140.4614,140.4614,4124.0
2015-09-29 14:15:00,151.69,151.8,151.54,151.8,8027.0,140.5262,140.6281,140.3873,140.6281,8027.0
2015-09-29 14:20:00,151.81,151.91,151.37,151.5,13206.0,140.6374,140.73,140.2298,140.3502,13206.0
2015-09-29 14:25:00,151.39,151.66,151.28,151.63,11110.0,140.2483,140.4984,140.1464,140.4706,11110.0
2015-09-29 14:30:00,151.71,151.71,151.08,151.12,6450.0,140.5448,140.5448,139.9611,139.9982,6450.0
2015-09-29 14:35:00,151.0,151.01,150.35,150.36,10964.0,139.887,139.8963,139.2848,139.2941,10964.0
2015-09-29 14:40:00,150.38,150.59,150.29,150.53,13470.0,139.3126,139.5072,139.2293,139.4516,13470.0
2015-09-29 14:45:00,150.53,150.6,149.85,149.85,14621.0,139.4516,139.5164,138.8216,138.8216,14621.0
2015-09-29 14:50:00,149.9,149.94,149.25,149.25,12082.0,138.868,138.905,138.2658,138.2658,12082.0
2015-09-29 14:55:00,149.26,149.36,148.78,148.78,25047.0,138.2751,138.3677,137.8304,137.8304,25047.0
2015-09-29 15:00:00,148.85,149.03,148.5,148.78,23359.0,137.8952,138.062,137.571,137.8304,23359.0
2015-09-29 15:05:00,148.72,149.18,148.65,148.91,12170.0,137.7748,138.201,137.71,137.9508,12170.0
2015-09-29 15:10:00,148.94,148.98,148.15,148.16,18197.0,137.9786,138.0157,137.2468,137.256,18197.0
2015-09-29 15:15:00,148.15,148.2,147.47,147.47,25518.0,137.2468,137.2931,136.6168,136.6168,25518.0
2015-09-29 15:20:00,147.48,147.53,146.68,147.28,47930.0,136.6261,136.6724,135.8849,136.4408,47930.0
2015-09-29 15:25:00,147.29,148.12,147.21,147.86,31279.0,136.4501,137.219,136.3759,136.9781,31279.0
2015-09-29 15:30:00,147.87,148.35,147.82,148.11,34935.0,136.9874,137.432,136.941,137.2097,34935.0
2015-09-29 15:35:00,148.12,148.57,147.61,147.61,39651.0,137.219,137.6358,136.7465,136.7465,39651.0
2015-09-29 15:40:00,147.63,147.63,146.67,147.13,42012.0,136.765,136.765,135.8757,136.3018,42012.0
2015-09-29 15:45:00,147.14,148.0,146.87,147.94,42953.0,136.3111,137.1078,136.061,137.0522,42953.0
2015-09-29 15:50:00,147.97,148.55,147.87,148.43,47713.0,137.08,137.6173,136.9874,137.5062,47713.0
2015-09-29 15:55:00,148.45,148.53,148.1,148.36,94209.0,137.5247,137.5988,137.2004,137.4413,94209.0
2015-09-30 09:30:00,149.93,151.08,148.91,150.71,16557.0,138.8958,139.9611,137.9508,139.6184,16557.0
2015-09-30 09:35:00,151.01,151.43,150.39,150.84,10027.0,139.8963,140.2854,139.3219,139.7388,10027.0
2015-09-30 09:40:00,150.89,151.0,149.93,150.08,6700.0,139.7851,139.887,138.8958,139.0347,6700.0
2015-09-30 09:45:00,149.96,150.29,149.67,149.81,24171.0,138.9236,139.2293,138.6549,138.7846,24171.0
2015-09-30 09:50:00,149.88,150.29,149.79,149.8,12310.0,138.8494,139.2293,138.7661,138.7753,12310.0
2015-09-30 09:55:00,150.04,150.23,149.43,149.75,23517.0,138.9977,139.1737,138.4326,138.729,23517.0
2015-09-30 10:00:00,149.59,150.07,149.59,150.0,8828.0,138.5808,139.0255,138.5808,138.9606,8828.0
2015-09-30 10:05:00,149.89,150.28,149.6,150.21,7948.0,138.8587,139.22,138.59,139.1552,7948.0
2015-09-30 10:10:00,150.14,150.14,149.8,149.92,10443.0,139.0903,139.0903,138.7753,138.8865,10443.0
2015-09-30 10:15:00,149.99,150.08,149.37,149.62,35560.0,138.9513,139.0347,138.377,138.6086,35560.0
2015-09-30 10:20:00,149.54,150.15,149.45,150.0,11272.0,138.5345,139.0996,138.4511,138.9606,11272.0
2015-09-30 10:25:00,149.95,150.06,149.67,149.72,14840.0,138.9143,139.0162,138.6549,138.7012,14840.0
2015-09-30 10:30:00,149.72,149.82,149.11,149.25,10444.0,138.7012,138.7939,138.1361,138.2658,10444.0
2015-09-30 10:35:00,149.25,149.9,149.25,149.6,16586.0,138.2658,138.868,138.2658,138.59,16586.0
2015-09-30 10:40:00,149.57,150.47,149.57,150.22,15817.0,138.5623,139.396,138.5623,139.1644,15817.0
2015-09-30 10:45:00,150.34,150.42,149.77,149.88,5005.0,139.2756,139.3497,138.7475,138.8494,5005.0
2015-09-30 10:50:00,149.85,150.03,149.72,149.79,5767.0,138.8216,138.9884,138.7012,138.7661,5767.0
2015-09-30 10:55:00,149.82,149.82,148.95,149.15,4200.0,138.7939,138.7939,137.9879,138.1732,4200.0
2015-09-30 11:00:00,149.03,149.18,148.51,148.86,6920.0,138.062,138.201,137.5803,137.9045,6920.0
2015-09-30 11:05:00,148.78,149.41,148.77,149.33,4700.0,137.8304,138.414,137.8211,138.3399,4700.0
2015-09-30 11:10:00,149.34,149.41,148.96,149.07,14195.0,138.3492,138.414,137.9971,138.0991,14195.0
2015-09-30 11:15:00,148.97,149.03,148.6,148.63,4714.0,138.0064,138.062,137.6636,137.6914,4714.0
2015-09-30 11:20:00,148.75,148.84,148.18,148.26,5000.0,137.8026,137.886,137.2746,137.3487,5000.0
2015-09-30 11:25:00,148.18,148.38,147.96,148.38,6100.0,137.2746,137.4598,137.0707,137.4598,6100.0
2015-09-30 11:30:00,148.41,148.97,148.28,148.97,5800.0,137.4876,138.0064,137.3672,138.0064,5800.0
2015-09-30 11:35:00,149.02,149.02,148.25,148.29,6485.0,138.0527,138.0527,137.3394,137.3765,6485.0
2015-09-30 11:40:00,148.34,148.38,147.47,147.62,11425.0,137.4228,137.4598,136.6168,136.7558,11425.0
2015-09-30 11:45:00,147.74,147.93,147.6,147.67,9138.0,136.8669,137.043,136.7372,136.8021,9138.0
2015-09-30 11:50:00,147.88,148.05,147.65,147.92,5611.0,136.9966,137.1541,136.7836,137.0337,5611.0
2015-09-30 11:55:00,147.89,148.38,147.75,148.38,9212.0,137.0059,137.4598,136.8762,137.4598,9212.0
2015-09-30 12:00:00,148.49,148.65,148.24,148.25,4310.0,137.5617,137.71,137.3301,137.3394,4310.0
2015-09-30 12:05:00,148.25,148.29,147.84,148.17,18750.0,137.3394,137.3765,136.9596,137.2653,18750.0
2015-09-30 12:10:00,148.19,148.19,147.84,147.88,15509.0,137.2838,137.2838,136.9596,136.9966,15509.0
2015-09-30 12:15:00,147.88,148.13,147.82,147.92,8959.0,136.9966,137.2282,136.941,137.0337,8959.0
2015-09-30 12:20:00,148.05,148.1,147.55,147.94,5496.0,137.1541,137.2004,136.6909,137.0522,5496.0
2015-09-30 12:25:00,148.06,148.48,147.98,148.21,2800.0,137.1634,137.5525,137.0893,137.3023,2800.0
2015-09-30 12:30:00,148.29,148.53,148.2,148.52,3510.0,137.3765,137.5988,137.2931,137.5895,3510.0
2015-09-30 12:35:00,148.47,148.55,148.16,148.44,4300.0,137.5432,137.6173,137.256,137.5154,4300.0
2015-09-30 12:40:00,148.28,148.28,148.05,148.24,3100.0,137.3672,137.3672,137.1541,137.3301,3100.0
2015-09-30 12:45:00,148.17,148.28,147.21,147.53,4736.0,137.2653,137.3672,136.3759,136.6724,4736.0
2015-09-30 12:50:00,147.53,148.11,147.52,148.01,4800.0,136.6724,137.2097,136.6631,137.1171,4800.0
2015-09-30 12:55:00,147.99,148.18,147.99,148.13,4550.0,137.0985,137.2746,137.0985,137.2282,4550.0
2015-09-30 13:00:00,148.18,148.28,148.07,148.23,8090.0,137.2746,137.3672,137.1726,137.3209,8090.0
2015-09-30 13:05:00,148.37,148.37,147.96,148.07,6751.0,137.4506,137.4506,137.0707,137.1726,6751.0
2015-09-30 13:10:00,148.24,148.31,147.86,147.87,3309.0,137.3301,137.395,136.9781,136.9874,3309.0
2015-09-30 13:15:00,147.93,148.58,147.93,148.47,11866.0,137.043,137.6451,137.043,137.5432,11866.0
2015-09-30 13:20:00,148.6,148.65,148.13,148.14,2600.0,137.6636,137.71,137.2282,137.2375,2600.0
2015-09-30 13:25:00,148.16,148.42,148.07,148.36,4530.0,137.256,137.4969,137.1726,137.4413,4530.0
2015-09-30 13:30:00,148.43,148.57,148.06,148.19,5100.0,137.5062,137.6358,137.1634,137.2838,5100.0
2015-09-30 13:35:00,148.19,148.82,148.19,148.75,4572.0,137.2838,137.8675,137.2838,137.8026,4572.0
2015-09-30 13:40:00,148.87,149.8,148.87,149.8,7484.0,137.9138,138.7753,137.9138,138.7753,7484.0
2015-09-30 13:45:00,149.82,149.87,149.65,149.73,10795.0,138.7939,138.8402,138.6364,138.7105,10795.0
2015-09-30 13:50:00,149.75,150.23,149.69,149.89,10350.0,138.729,139.1737,138.6734,138.8587,10350.0
2015-09-30 13:55:00,149.86,149.96,149.62,149.62,7076.0,138.8309,138.9236,138.6086,138.6086,7076.0
2015-09-30 14:00:00,149.64,149.69,149.4,149.5,10434.0,138.6271,138.6734,138.4048,138.4974,10434.0
2015-09-30 14:05:00,149.6,149.62,149.11,149.11,33404.0,138.59,138.6086,138.1361,138.1361,33404.0
2015-09-30 14:10:00,149.06,149.52,148.88,149.52,7917.0,138.0898,138.5159,137.923,138.5159,7917.0
2015-09-30 14:15:00,149.65,150.18,149.53,150.1,5482.0,138.6364,139.1274,138.5252,139.0532,5482.0
2015-09-30 14:20:00,150.23,150.5,150.19,150.47,12481.0,139.1737,139.4238,139.1366,139.396,12481.0
2015-09-30 14:25:00,150.49,150.49,150.03,150.04,10987.0,139.4145,139.4145,138.9884,138.9977,10987.0
2015-09-30 14:30:00,150.09,150.09,149.3,149.37,7000.0,139.044,139.044,138.3121,138.377,7000.0
2015-09-30 14:35:00,149.3,149.55,149.15,149.25,12990.0,138.3121,138.5437,138.1732,138.2658,12990.0
2015-09-30 14:40:00,149.16,149.84,149.16,149.84,4905.0,138.1824,138.8124,138.1824,138.8124,4905.0
2015-09-30 14:45:00,149.84,150.48,149.77,150.34,8522.0,138.8124,139.4053,138.7475,139.2756,8522.0
2015-09-30 14:50:00,150.33,150.33,149.85,150.14,7947.0,139.2663,139.2663,138.8216,139.0903,7947.0
2015-09-30 14:55:00,150.18,150.92,150.18,150.87,6863.0,139.1274,139.8129,139.1274,139.7666,6863.0
2015-09-30 15:00:00,150.8,151.02,150.16,150.29,12721.0,139.7017,139.9055,139.1088,139.2293,12721.0
2015-09-30 15:05:00,150.35,150.49,149.97,150.22,9000.0,139.2848,139.4145,138.9328,139.1644,9000.0
2015-09-30 15:10:00,150.38,150.57,149.99,150.55,10508.0,139.3126,139.4887,138.9513,139.4701,10508.0
2015-09-30 15:15:00,150.53,150.78,150.33,150.78,22447.0,139.4516,139.6832,139.2663,139.6832,22447.0
2015-09-30 15:20:00,150.78,151.36,150.77,150.97,20602.0,139.6832,140.2205,139.6739,139.8592,20602.0
2015-09-30 15:25:00,150.78,151.39,150.78,151.39,17788.0,139.6832,140.2483,139.6832,140.2483,17788.0
2015-09-30 15:30:00,151.34,151.9,151.34,151.81,28996.0,140.202,140.7208,140.202,140.6374,28996.0
2015-09-30 15:35:00,151.83,151.9,151.38,151.78,18916.0,140.6559,140.7208,140.239,140.6096,18916.0
2015-09-30 15:40:00,151.7,152.13,151.58,152.1,26044.0,140.5355,140.9338,140.4243,140.9061,26044.0
2015-09-30 15:45:00,152.12,152.35,151.76,151.83,37593.0,140.9246,141.1377,140.5911,140.6559,37593.0
2015-09-30 15:50:00,151.87,151.96,151.51,151.72,46275.0,140.693,140.7764,140.3595,140.554,46275.0
2015-09-30 15:55:00,151.77,152.15,151.76,151.97,69913.0,140.6003,140.9524,140.5911,140.7856,69913.0
2015-10-01 09:30:00,153.23,154.42,152.71,154.11,27771.0,141.9529,143.0553,141.4712,142.7681,27771.0
2015-10-01 09:35:00,153.92,154.37,152.72,153.11,51664.0,142.5921,143.009,141.4804,141.8417,51664.0
2015-10-01 09:40:00,153.22,154.38,152.91,154.37,14000.0,141.9436,143.0183,141.6564,143.009,14000.0
2015-10-01 09:45:00,154.37,155.45,154.22,155.26,46808.0,143.009,144.0095,142.87,143.8335,46808.0
2015-10-01 09:50:00,155.3,155.88,154.91,155.88,44711.0,143.8705,144.4079,143.5093,144.4079,44711.0
2015-10-01 09:55:00,155.67,156.08,154.63,154.63,13991.0,144.2133,144.5931,143.2499,143.2499,13991.0
2015-10-01 10:00:00,154.63,154.85,153.85,154.0,39122.0,143.2499,143.4537,142.5273,142.6662,39122.0
2015-10-01 10:05:00,154.01,156.12,154.01,155.93,11995.0,142.6755,144.6302,142.6755,144.4542,11995.0
2015-10-01 10:10:00,156.08,156.61,155.38,155.6,28233.0,144.5931,145.0841,143.9447,144.1485,28233.0
2015-10-01 10:15:00,155.6,156.17,155.5,155.5,21214.0,144.1485,144.6765,144.0558,144.0558,21214.0
2015-10-01 10:20:00,155.71,155.71,154.77,154.77,8018.0,144.2504,144.2504,143.3796,143.3796,8018.0
2015-10-01 10:25:00,154.74,156.17,154.53,156.04,19902.0,143.3518,144.6765,143.1572,144.5561,19902.0
2015-10-01 10:30:00,156.01,156.32,155.43,155.44,12112.0,144.5283,144.8155,143.991,144.0002,12112.0
2015-10-01 10:35:00,155.45,156.03,155.4,155.75,12127.0,144.0095,144.5468,143.9632,144.2874,12127.0
2015-10-01 10:40:00,155.81,155.85,155.18,155.18,15470.0,144.343,144.3801,143.7594,143.7594,15470.0
2015-10-01 10:45:00,155.28,156.04,155.27,155.6,12519.0,143.852,144.5561,143.8428,144.1485,12519.0
2015-10-01 10:50:00,155.6,155.87,155.28,155.48,9297.0,144.1485,144.3986,143.852,144.0373,9297.0
2015-10-01 10:55:00,155.43,155.58,154.98,155.12,19692.0,143.991,144.1299,143.5741,143.7038,19692.0
2015-10-01 11:00:00,154.94,155.35,154.76,155.24,14202.0,143.537,143.9169,143.3703,143.815,14202.0
2015-10-01 11:05:00,155.15,155.69,154.73,155.16,21118.0,143.7316,144.2318,143.3425,143.7409,21118.0
2015-10-01 11:10:00,155.24,155.75,155.14,155.2,6535.0,143.815,144.2874,143.7223,143.7779,6535.0
2015-10-01 11:15:00,155.22,155.28,154.56,154.6,8910.0,143.7964,143.852,143.185,143.2221,8910.0
2015-10-01 11:20:00,154.6,155.19,154.51,155.1,8710.0,143.2221,143.7686,143.1387,143.6853,8710.0
2015-10-01 11:25:00,155.02,155.42,154.94,155.28,3851.0,143.6112,143.9817,143.537,143.852,3851.0
2015-10-01 11:30:00,155.19,155.51,154.86,154.86,5706.0,143.7686,144.0651,143.4629,143.4629,5706.0
2015-10-01 11:35:00,154.93,155.08,154.48,154.82,7680.0,143.5278,143.6667,143.1109,143.4259,7680.0
2015-10-01 11:40:00,154.97,154.97,154.42,154.62,8730.0,143.5648,143.5648,143.0553,143.2406,8730.0
2015-10-01 11:45:00,154.42,154.53,153.52,154.53,13871.0,143.0553,143.1572,142.2215,143.1572,13871.0
2015-10-01 11:50:00,154.56,154.65,154.01,154.06,6532.0,143.185,143.2684,142.6755,142.7218,6532.0
2015-10-01 11:55:00,153.99,154.46,153.75,154.45,9310.0,142.657,143.0924,142.4346,143.0831,9310.0
2015-10-01 12:00:00,154.45,154.56,153.98,154.19,7321.0,143.0831,143.185,142.6477,142.8422,7321.0
2015-10-01 12:05:00,154.1,154.11,153.39,153.39,18567.0,142.7589,142.7681,142.1011,142.1011,18567.0
2015-10-01 12:10:00,153.5,154.41,153.49,154.23,4724.0,142.203,143.046,142.1938,142.8793,4724.0
2015-10-01 12:15:00,154.23,154.36,153.98,154.26,2926.0,142.8793,142.9997,142.6477,142.9071,2926.0
2015-10-01 12:20:00,154.25,154.5,154.12,154.17,4433.0,142.8978,143.1294,142.7774,142.8237,4433.0
2015-10-01 12:25:00,154.27,155.42,154.18,155.16,7320.0,142.9164,143.9817,142.833,143.7409,7320.0
2015-10-01 12:30:00,154.9,155.65,154.72,155.22,15507.0,143.5,144.1948,143.3332,143.7964,15507.0
2015-10-01 12:35:00,155.2,155.72,155.1,155.47,9828.0,143.7779,144.2596,143.6853,144.028,9828.0
2015-10-01 12:40:00,155.44,155.65,155.14,155.14,10766.0,144.0002,144.1948,143.7223,143.7223,10766.0
2015-10-01 12:45:00,155.15,155.15,154.64,154.66,1901.0,143.7316,143.7316,143.2591,143.2777,1901.0
2015-10-01 12:50:00,154.59,154.82,154.5,154.78,3300.0,143.2128,143.4259,143.1294,143.3888,3300.0
2015-10-01 12:55:00,154.77,155.33,154.77,154.89,7350.0,143.3796,143.8983,143.3796,143.4907,7350.0
2015-10-01 13:00:00,154.79,154.79,154.39,154.51,3638.0,143.3981,143.3981,143.0275,143.1387,3638.0
2015-10-01 13:05:00,154.57,154.79,154.52,154.59,3700.0,143.1943,143.3981,143.148,143.2128,3700.0
2015-10-01 13:10:00,154.59,154.6,154.08,154.23,6022.0,143.2128,143.2221,142.7403,142.8793,6022.0
2015-10-01 13:15:00,154.11,154.66,154.11,154.55,2992.0,142.7681,143.2777,142.7681,143.1757,2992.0
2015-10-01 13:20:00,154.55,154.67,154.28,154.67,4293.0,143.1757,143.2869,142.9256,143.2869,4293.0
2015-10-01 13:25:00,154.71,154.89,154.63,154.63,6312.0,143.324,143.4907,143.2499,143.2499,6312.0
2015-10-01 13:30:00,154.71,155.1,154.61,155.03,4263.0,143.324,143.6853,143.2313,143.6204,4263.0
2015-10-01 13:35:00,155.09,155.24,154.78,154.89,10174.0,143.676,143.815,143.3888,143.4907,10174.0
2015-10-01 13:40:00,154.76,155.1,154.62,155.1,4600.0,143.3703,143.6853,143.2406,143.6853,4600.0
2015-10-01 13:45:00,155.1,155.74,154.73,155.54,16621.0,143.6853,144.2782,143.3425,144.0929,16621.0
2015-10-01 13:50:00,155.65,155.65,155.16,155.59,5500.0,144.1948,144.1948,143.7409,144.1392,5500.0
2015-10-01 13:55:00,155.58,155.88,155.39,155.7,6422.0,144.1299,144.4079,143.9539,144.2411,6422.0
2015-10-01 14:00:00,155.63,155.65,155.17,155.24,5112.0,144.1763,144.1948,143.7501,143.815,5112.0
2015-10-01 14:05:00,155.34,156.02,155.34,155.85,11310.0,143.9076,144.5376,143.9076,144.3801,11310.0
2015-10-01 14:10:00,155.82,155.94,155.57,155.62,12520.0,144.3523,144.4634,144.1207,144.167,12520.0
2015-10-01 14:15:00,155.67,155.73,155.3,155.3,10256.0,144.2133,144.2689,143.8705,143.8705,10256.0
2015-10-01 14:20:00,155.29,155.42,155.05,155.13,8800.0,143.8613,143.9817,143.6389,143.7131,8800.0
2015-10-01 14:25:00,155.23,155.56,154.97,155.56,11500.0,143.8057,144.1114,143.5648,144.1114,11500.0
2015-10-01 14:30:00,155.59,155.85,155.38,155.56,15858.0,144.1392,144.3801,143.9447,144.1114,15858.0
2015-10-01 14:35:00,155.44,155.99,155.34,155.99,7121.0,144.0002,144.5098,143.9076,144.5098,7121.0
2015-10-01 14:40:00,155.97,156.46,155.85,156.46,9902.0,144.4912,144.9452,144.3801,144.9452,9902.0
2015-10-01 14:45:00,156.5,156.51,155.85,155.85,6480.0,144.9822,144.9915,144.3801,144.3801,6480.0
2015-10-01 14:50:00,155.72,155.84,155.5,155.84,11454.0,144.2596,144.3708,144.0558,144.3708,11454.0
2015-10-01 14:55:00,155.85,156.44,155.78,156.38,8087.0,144.3801,144.9266,144.3152,144.8711,8087.0
2015-10-01 15:00:00,156.34,156.95,156.34,156.63,18155.0,144.834,145.3991,144.834,145.1027,18155.0
2015-10-01 15:05:00,156.67,156.99,156.49,156.72,18093.0,145.1397,145.4362,144.973,145.186,18093.0
2015-10-01 15:10:00,156.72,157.31,156.69,157.17,18121.0,145.186,145.7326,145.1583,145.6029,18121.0
2015-10-01 15:15:00,157.2,157.2,156.67,156.9,18200.0,145.6307,145.6307,145.1397,145.3528,18200.0
2015-10-01 15:20:00,156.89,157.3,156.89,157.18,18008.0,145.3435,145.7234,145.3435,145.6122,18008.0
2015-10-01 15:25:00,157.19,157.36,156.83,156.83,21882.0,145.6215,145.7789,145.2879,145.2879,21882.0
2015-10-01 15:30:00,156.84,156.85,156.14,156.55,22298.0,145.2972,145.3065,144.6487,145.0286,22298.0
2015-10-01 15:35:00,156.51,156.68,155.87,156.05,18068.0,144.9915,145.149,144.3986,144.5654,18068.0
2015-10-01 15:40:00,155.96,156.5,155.89,156.31,29355.0,144.482,144.9822,144.4171,144.8062,29355.0
2015-10-01 15:45:00,156.36,156.89,156.26,156.67,64874.0,144.8525,145.3435,144.7599,145.1397,64874.0
2015-10-01 15:50:00,156.68,156.75,156.43,156.49,53974.0,145.149,145.2138,144.9174,144.973,53974.0
2015-10-01 15:55:00,156.52,156.78,156.52,156.72,88790.0,145.0008,145.2416,145.0008,145.186,88790.0
2015-10-02 09:30:00,156.62,159.18,154.98,156.24,38230.0,145.0934,147.465,143.5741,144.7414,38230.0
2015-10-02 09:35:00,156.31,158.08,156.27,157.96,25491.0,144.8062,146.446,144.7692,146.3348,25491.0
2015-10-02 09:40:00,157.35,159.25,157.35,158.99,15315.0,145.7697,147.5298,145.7697,147.289,15315.0
2015-10-02 09:45:00,158.96,159.25,158.02,158.59,38925.0,147.2612,147.5298,146.3904,146.9184,38925.0
2015-10-02 09:50:00,158.05,158.84,157.72,158.08,23124.0,146.4182,147.15,146.1124,146.446,23124.0
2015-10-02 09:55:00,157.99,158.15,156.65,156.65,8994.0,146.3626,146.5108,145.1212,145.1212,8994.0
2015-10-02 10:00:00,156.49,157.01,156.49,156.8,5180.0,144.973,145.4547,144.973,145.2602,5180.0
2015-10-02 10:05:00,156.72,156.86,156.27,156.86,11740.0,145.186,145.3157,144.7692,145.3157,11740.0
2015-10-02 10:10:00,156.81,157.21,156.7,157.1,16725.0,145.2694,145.64,145.1675,145.5381,16725.0
2015-10-02 10:15:00,157.45,157.98,157.23,157.98,16187.0,145.8623,146.3533,145.6585,146.3533,16187.0
2015-10-02 10:20:00,157.99,158.17,157.66,157.72,12791.0,146.3626,146.5293,146.0569,146.1124,12791.0
2015-10-02 10:25:00,157.72,157.72,157.03,157.62,10200.0,146.1124,146.1124,145.4732,146.0198,10200.0
2015-10-02 10:30:00,157.61,157.69,157.3,157.59,4606.0,146.0105,146.0847,145.7234,145.992,4606.0
2015-10-02 10:35:00,157.68,157.68,157.19,157.22,8182.0,146.0754,146.0754,145.6215,145.6492,8182.0
2015-10-02 10:40:00,157.31,158.33,157.31,158.25,4210.0,145.7326,146.6776,145.7326,146.6034,4210.0
2015-10-02 10:45:00,158.25,158.65,158.25,158.63,13935.0,146.6034,146.974,146.6034,146.9555,13935.0
2015-10-02 10:50:00,158.61,158.9,157.96,158.0,11760.0,146.9369,147.2056,146.3348,146.3718,11760.0
2015-10-02 10:55:00,158.0,158.57,157.99,158.43,17170.0,146.3718,146.8999,146.3626,146.7702,17170.0
2015-10-02 11:00:00,158.44,158.54,157.95,158.13,11710.0,146.7795,146.8721,146.3255,146.4923,11710.0
2015-10-02 11:05:00,158.37,159.1,158.35,159.1,2910.0,146.7146,147.3909,146.6961,147.3909,2910.0
2015-10-02 11:10:00,159.08,159.09,158.5,158.63,14585.0,147.3724,147.3816,146.835,146.9555,14585.0
2015-10-02 11:15:00,158.63,158.63,158.07,158.07,51788.0,146.9555,146.9555,146.4367,146.4367,51788.0
2015-10-02 11:20:00,158.17,158.27,157.84,158.04,20985.0,146.5293,146.622,146.2236,146.4089,20985.0
2015-10-02 11:25:00,157.98,158.91,157.98,158.55,8713.0,146.3533,147.2149,146.3533,146.8814,8713.0
2015-10-02 11:30:00,158.27,158.88,158.25,158.73,7500.0,146.622,147.1871,146.6034,147.0481,7500.0
2015-10-02 11:35:00,158.72,159.05,158.38,158.99,20718.0,147.0389,147.3446,146.7239,147.289,20718.0
2015-10-02 11:40:00,158.99,159.02,158.88,158.96,15479.0,147.289,147.3168,147.1871,147.2612,15479.0
2015-10-02 11:45:00,158.97,159.15,158.76,158.85,18399.0,147.2705,147.4372,147.0759,147.1593,18399.0
2015-10-02 11:50:00,158.81,159.1,158.38,159.09,13508.0,147.1222,147.3909,146.7239,147.3816,13508.0
2015-10-02 11:55:00,159.17,159.6,159.02,159.54,8925.0,147.4557,147.8541,147.3168,147.7985,8925.0
2015-10-02 12:00:00,159.37,159.7,159.32,159.44,7379.0,147.641,147.9467,147.5947,147.7059,7379.0
2015-10-02 12:05:00,159.48,160.22,159.48,160.22,27313.0,147.7429,148.4285,147.7429,148.4285,27313.0
2015-10-02 12:10:00,160.24,161.11,160.24,161.05,13705.0,148.447,149.253,148.447,149.1974,13705.0
2015-10-02 12:15:00,160.95,161.37,160.84,161.37,4999.0,149.1047,149.4938,149.0028,149.4938,4999.0
2015-10-02 12:20:00,161.06,161.69,161.05,161.27,7309.0,149.2066,149.7903,149.1974,149.4012,7309.0
2015-10-02 12:25:00,161.19,161.47,160.83,161.46,9651.0,149.3271,149.5865,148.9936,149.5772,9651.0
2015-10-02 12:30:00,161.47,162.09,161.43,161.53,10500.0,149.5865,150.1608,149.5494,149.642,10500.0
2015-10-02 12:35:00,161.5,161.5,160.45,160.45,8200.0,149.6143,149.6143,148.6415,148.6415,8200.0
2015-10-02 12:40:00,160.38,160.54,160.25,160.43,5503.0,148.5767,148.7249,148.4562,148.623,5503.0
2015-10-02 12:45:00,160.44,160.76,160.37,160.72,2600.0,148.6323,148.9287,148.5674,148.8917,2600.0
2015-10-02 12:50:00,160.65,160.9,160.22,160.89,5500.0,148.8268,149.0584,148.4285,149.0491,5500.0
2015-10-02 12:55:00,160.73,161.29,160.69,160.95,4854.0,148.9009,149.4197,148.8639,149.1047,4854.0
2015-10-02 13:00:00,160.93,161.15,160.79,161.1,4390.0,149.0862,149.29,148.9565,149.2437,4390.0
2015-10-02 13:05:00,161.02,161.35,160.96,161.22,8010.0,149.1696,149.4753,149.114,149.3549,8010.0
2015-10-02 13:10:00,161.15,161.79,161.13,161.64,6353.0,149.29,149.8829,149.2715,149.744,6353.0
2015-10-02 13:15:00,161.64,161.81,161.31,161.31,4990.0,149.744,149.9014,149.4382,149.4382,4990.0
2015-10-02 13:20:00,161.25,161.39,160.95,161.33,17445.0,149.3827,149.5123,149.1047,149.4568,17445.0
2015-10-02 13:25:00,161.21,161.3,161.01,161.22,1941.0,149.3456,149.429,149.1603,149.3549,1941.0
2015-10-02 13:30:00,161.34,161.69,161.21,161.47,4592.0,149.466,149.7903,149.3456,149.5865,4592.0
2015-10-02 13:35:00,161.63,161.7,161.38,161.38,14314.0,149.7347,149.7995,149.5031,149.5031,14314.0
2015-10-02 13:40:00,161.26,161.26,160.95,161.25,4000.0,149.3919,149.3919,149.1047,149.3827,4000.0
2015-10-02 13:45:00,161.32,161.8,161.29,161.73,5056.0,149.4475,149.8922,149.4197,149.8273,5056.0
2015-10-02 13:50:00,161.73,161.73,161.45,161.45,3029.0,149.8273,149.8273,149.5679,149.5679,3029.0
2015-10-02 13:55:00,161.28,161.45,161.06,161.13,4388.0,149.4104,149.5679,149.2066,149.2715,4388.0
2015-10-02 14:00:00,161.14,161.35,161.14,161.28,2000.0,149.2807,149.4753,149.2807,149.4104,2000.0
2015-10-02 14:05:00,161.36,161.84,161.36,161.83,9850.0,149.4846,149.9292,149.4846,149.92,9850.0
2015-10-02 14:10:00,161.71,161.71,161.08,161.08,3076.0,149.8088,149.8088,149.2252,149.2252,3076.0
2015-10-02 14:15:00,161.22,161.42,161.14,161.3,4552.0,149.3549,149.5401,149.2807,149.429,4552.0
2015-10-02 14:20:00,161.12,161.78,161.09,161.65,4200.0,149.2622,149.8736,149.2344,149.7532,4200.0
2015-10-02 14:25:00,161.65,162.12,161.65,162.05,2400.0,149.7532,150.1886,149.7532,150.1238,2400.0
2015-10-02 14:30:00,162.05,162.2,161.83,161.83,5689.0,150.1238,150.2627,149.92,149.92,5689.0
2015-10-02 14:35:00,161.79,161.84,161.09,161.11,10228.0,149.8829,149.9292,149.2344,149.253,10228.0
2015-10-02 14:40:00,161.06,161.27,160.91,161.23,6762.0,149.2066,149.4012,149.0677,149.3641,6762.0
2015-10-02 14:45:00,161.25,161.32,160.82,160.92,7261.0,149.3827,149.4475,148.9843,149.0769,7261.0
2015-10-02 14:50:00,160.92,161.2,160.9,161.11,5100.0,149.0769,149.3363,149.0584,149.253,5100.0
2015-10-02 14:55:00,161.25,161.72,161.17,161.17,4753.0,149.3827,149.8181,149.3085,149.3085,4753.0
2015-10-02 15:00:00,161.29,161.33,161.02,161.3,7300.0,149.4197,149.4568,149.1696,149.429,7300.0
2015-10-02 15:05:00,161.28,161.43,161.04,161.43,5500.0,149.4104,149.5494,149.1881,149.5494,5500.0
2015-10-02 15:10:00,161.47,162.04,161.44,162.04,7400.0,149.5865,150.1145,149.5587,150.1145,7400.0
2015-10-02 15:15:00,162.09,162.39,161.97,162.27,6742.0,150.1608,150.4388,150.0497,150.3276,6742.0
2015-10-02 15:20:00,162.34,162.77,162.33,162.42,10300.0,150.3924,150.7908,150.3832,150.4665,10300.0
2015-10-02 15:25:00,162.43,162.54,162.03,162.35,10339.0,150.4758,150.5777,150.1052,150.4017,10339.0
2015-10-02 15:30:00,162.48,162.58,162.04,162.21,10908.0,150.5221,150.6148,150.1145,150.272,10908.0
2015-10-02 15:35:00,162.24,162.48,162.09,162.1,7350.0,150.2998,150.5221,150.1608,150.1701,7350.0
2015-10-02 15:40:00,162.1,162.22,161.87,162.19,18550.0,150.1701,150.2813,149.957,150.2535,18550.0
2015-10-02 15:45:00,162.2,162.8,162.18,162.8,34671.0,150.2627,150.8186,150.2442,150.8186,34671.0
2015-10-02 15:50:00,162.87,162.89,162.44,162.53,27324.0,150.8834,150.902,150.4851,150.5685,27324.0
2015-10-02 15:55:00,162.57,163.08,162.45,163.07,56367.0,150.6055,151.078,150.4943,151.0687,56367.0
2015-10-05 09:30:00,164.57,166.2,163.66,165.94,15177.0,152.4583,153.9684,151.6153,153.7275,15177.0
2015-10-05 09:35:00,165.95,166.19,164.7,165.88,19232.0,153.7368,153.9591,152.5787,153.6719,19232.0
2015-10-05 09:40:00,165.79,165.79,164.82,165.14,19394.0,153.5885,153.5885,152.6899,152.9864,19394.0
2015-10-05 09:45:00,165.13,165.58,164.65,165.29,25620.0,152.9771,153.394,152.5324,153.1253,25620.0
2015-10-05 09:50:00,165.29,165.98,165.09,165.1,34334.0,153.1253,153.7645,152.94,152.9493,34334.0
2015-10-05 09:55:00,164.81,165.27,164.8,165.27,2893.0,152.6807,153.1068,152.6714,153.1068,2893.0
2015-10-05 10:00:00,165.42,165.42,164.68,164.92,4900.0,153.2458,153.2458,152.5602,152.7826,4900.0
2015-10-05 10:05:00,164.93,165.06,164.62,165.0,4977.0,152.7918,152.9123,152.5046,152.8567,4977.0
2015-10-05 10:10:00,164.96,165.48,164.96,165.21,13150.0,152.8196,153.3013,152.8196,153.0512,13150.0
2015-10-05 10:15:00,165.15,165.28,164.78,165.14,4544.0,152.9956,153.1161,152.6529,152.9864,4544.0
2015-10-05 10:20:00,164.74,165.02,164.63,164.63,4133.0,152.6158,152.8752,152.5139,152.5139,4133.0
2015-10-05 10:25:00,164.63,164.73,164.21,164.28,3827.0,152.5139,152.6065,152.1248,152.1897,3827.0
2015-10-05 10:30:00,164.1,164.2,163.76,163.76,3350.0,152.0229,152.1155,151.7079,151.7079,3350.0
2015-10-05 10:35:00,163.63,164.16,162.97,162.98,14464.0,151.5875,152.0785,150.9761,150.9853,14464.0
2015-10-05 10:40:00,162.92,163.03,162.44,162.44,6619.0,150.9297,151.0317,150.4851,150.4851,6619.0
2015-10-05 10:45:00,162.41,162.52,162.19,162.23,3584.0,150.4573,150.5592,150.2535,150.2905,3584.0
2015-10-05 10:50:00,162.37,162.44,161.94,162.3,5612.0,150.4202,150.4851,150.0219,150.3554,5612.0
2015-10-05 10:55:00,162.31,162.77,162.05,162.77,16696.0,150.3646,150.7908,150.1238,150.7908,16696.0
2015-10-05 11:00:00,162.79,163.54,162.46,163.28,12319.0,150.8093,151.5041,150.5036,151.2633,12319.0
2015-10-05 11:05:00,163.22,163.71,163.22,163.57,10198.0,151.2077,151.6616,151.2077,151.5319,10198.0
2015-10-05 11:10:00,163.55,163.55,163.06,163.06,3900.0,151.5134,151.5134,151.0594,151.0594,3900.0
2015-10-05 11:15:00,163.06,163.17,162.59,162.59,1800.0,151.0594,151.1613,150.624,150.624,1800.0
2015-10-05 11:20:00,162.57,163.19,162.46,163.06,4214.0,150.6055,151.1799,150.5036,151.0594,4214.0
2015-10-05 11:25:00,163.0,163.19,162.84,162.88,7419.0,151.0039,151.1799,150.8556,150.8927,7419.0
2015-10-05 11:30:00,162.93,163.45,162.93,163.29,13751.0,150.939,151.4207,150.939,151.2725,13751.0
2015-10-05 11:35:00,163.16,163.42,162.87,162.87,5391.0,151.1521,151.3929,150.8834,150.8834,5391.0
2015-10-05 11:40:00,162.74,162.78,162.45,162.46,2150.0,150.763,150.8001,150.4943,150.5036,2150.0
2015-10-05 11:45:00,162.55,162.81,162.54,162.78,2874.0,150.587,150.8278,150.5777,150.8001,2874.0
2015-10-05 11:50:00,162.84,162.88,162.52,162.58,9702.0,150.8556,150.8927,150.5592,150.6148,9702.0
2015-10-05 11:55:00,162.59,163.0,162.52,163.0,4448.0,150.624,151.0039,150.5592,151.0039,4448.0
2015-10-05 12:00:00,162.91,162.99,162.68,162.82,8876.0,150.9205,150.9946,150.7074,150.8371,8876.0
2015-10-05 12:05:00,162.66,163.0,162.63,162.63,3114.0,150.6889,151.0039,150.6611,150.6611,3114.0
2015-10-05 12:10:00,162.66,162.75,162.41,162.67,2121.0,150.6889,150.7723,150.4573,150.6981,2121.0
2015-10-05 12:15:00,162.7,163.07,162.64,162.84,8636.0,150.7259,151.0687,150.6704,150.8556,8636.0
2015-10-05 12:20:00,162.61,162.8,162.46,162.46,1900.0,150.6426,150.8186,150.5036,150.5036,1900.0
2015-10-05 12:25:00,162.46,162.69,162.44,162.62,1680.0,150.5036,150.7167,150.4851,150.6518,1680.0
2015-10-05 12:30:00,162.69,162.83,162.63,162.75,2550.0,150.7167,150.8464,150.6611,150.7723,2550.0
2015-10-05 12:35:00,162.7,163.02,162.63,163.02,4116.0,150.7259,151.0224,150.6611,151.0224,4116.0
2015-10-05 12:40:00,162.99,163.17,162.99,163.17,527.0,150.9946,151.1613,150.9946,151.1613,527.0
2015-10-05 12:45:00,163.3,163.39,163.12,163.39,6324.0,151.2818,151.3652,151.115,151.3652,6324.0
2015-10-05 12:50:00,163.3,163.49,163.2,163.2,3994.0,151.2818,151.4578,151.1891,151.1891,3994.0
2015-10-05 12:55:00,163.27,163.49,163.27,163.39,3700.0,151.254,151.4578,151.254,151.3652,3700.0
2015-10-05 13:00:00,163.49,163.78,163.39,163.61,4373.0,151.4578,151.7265,151.3652,151.569,4373.0
2015-10-05 13:05:00,163.59,163.85,163.59,163.85,600.0,151.5504,151.7913,151.5504,151.7913,600.0
2015-10-05 13:10:00,163.79,164.0,163.72,164.0,3057.0,151.7357,151.9303,151.6709,151.9303,3057.0
2015-10-05 13:15:00,164.0,164.0,163.65,163.82,2000.0,151.9303,151.9303,151.606,151.7635,2000.0
2015-10-05 13:20:00,163.96,164.11,163.85,163.94,2967.0,151.8932,152.0322,151.7913,151.8747,2967.0
2015-10-05 13:25:00,163.84,163.97,163.65,163.7,4706.0,151.782,151.9025,151.606,151.6523,4706.0
2015-10-05 13:30:00,163.68,163.73,163.42,163.42,3700.0,151.6338,151.6801,151.3929,151.3929,3700.0
2015-10-05 13:35:00,163.55,163.69,163.47,163.69,1259.0,151.5134,151.6431,151.4393,151.6431,1259.0
2015-10-05 13:40:00,163.82,163.85,163.28,163.28,3869.0,151.7635,151.7913,151.2633,151.2633,3869.0
2015-10-05 13:45:00,163.28,163.75,163.28,163.64,3404.0,151.2633,151.6987,151.2633,151.5968,3404.0
2015-10-05 13:50:00,163.59,163.74,163.34,163.74,4361.0,151.5504,151.6894,151.3188,151.6894,4361.0
2015-10-05 13:55:00,163.74,164.06,163.74,164.02,6830.0,151.6894,151.9858,151.6894,151.9488,6830.0
2015-10-05 14:00:00,164.09,164.23,163.82,163.97,5398.0,152.0136,152.1433,151.7635,151.9025,5398.0
2015-10-05 14:05:00,163.82,163.88,163.68,163.88,2800.0,151.7635,151.8191,151.6338,151.8191,2800.0
2015-10-05 14:10:00,163.95,163.99,163.67,163.68,2050.0,151.8839,151.921,151.6246,151.6338,2050.0
2015-10-05 14:15:00,163.87,164.02,163.86,164.01,2127.0,151.8098,151.9488,151.8006,151.9395,2127.0
2015-10-05 14:20:00,163.96,164.02,163.72,164.02,4107.0,151.8932,151.9488,151.6709,151.9488,4107.0
2015-10-05 14:25:00,164.12,164.12,163.88,163.96,1900.0,152.0414,152.0414,151.8191,151.8932,1900.0
2015-10-05 14:30:00,163.92,164.06,163.81,163.98,4209.0,151.8562,151.9858,151.7542,151.9117,4209.0
2015-10-05 14:35:00,163.96,163.98,163.75,163.82,4907.0,151.8932,151.9117,151.6987,151.7635,4907.0
2015-10-05 14:40:00,163.71,164.19,163.7,163.89,6184.0,151.6616,152.1063,151.6523,151.8284,6184.0
2015-10-05 14:45:00,163.85,163.98,163.54,163.54,11470.0,151.7913,151.9117,151.5041,151.5041,11470.0
2015-10-05 14:50:00,163.4,163.58,163.14,163.14,5790.0,151.3744,151.5412,151.1336,151.1336,5790.0
2015-10-05 14:55:00,163.04,163.22,162.93,162.93,4524.0,151.0409,151.2077,150.939,150.939,4524.0
2015-10-05 15:00:00,162.9,163.71,162.9,163.63,6604.0,150.9112,151.6616,150.9112,151.5875,6604.0
2015-10-05 15:05:00,163.53,163.88,163.51,163.88,3031.0,151.4949,151.8191,151.4763,151.8191,3031.0
2015-10-05 15:10:00,163.89,163.98,163.72,163.92,4726.0,151.8284,151.9117,151.6709,151.8562,4726.0
2015-10-05 15:15:00,163.99,164.08,163.91,163.94,4997.0,151.921,152.0044,151.8469,151.8747,4997.0
2015-10-05 15:20:00,163.99,164.31,163.93,163.94,8577.0,151.921,152.2174,151.8654,151.8747,8577.0
2015-10-05 15:25:00,163.95,164.16,163.94,164.11,2740.0,151.8839,152.0785,151.8747,152.0322,2740.0
2015-10-05 15:30:00,164.09,164.34,164.01,164.19,9148.0,152.0136,152.2452,151.9395,152.1063,9148.0
2015-10-05 15:35:00,164.08,164.08,163.81,163.89,5619.0,152.0044,152.0044,151.7542,151.8284,5619.0
2015-10-05 15:40:00,163.77,163.91,163.71,163.76,6279.0,151.7172,151.8469,151.6616,151.7079,6279.0
2015-10-05 15:45:00,163.81,164.37,163.79,164.22,19904.0,151.7542,152.273,151.7357,152.1341,19904.0
2015-10-05 15:50:00,164.29,164.47,164.22,164.22,11931.0,152.1989,152.3657,152.1341,152.1341,11931.0
2015-10-05 15:55:00,164.25,164.62,164.24,164.27,46994.0,152.1619,152.5046,152.1526,152.1804,46994.0
2015-10-06 09:30:00,163.81,164.75,163.47,164.75,6426.0,151.7542,152.6251,151.4393,152.6251,6426.0
2015-10-06 09:35:00,164.39,164.39,163.81,163.81,500.0,152.2916,152.2916,151.7542,151.7542,500.0
2015-10-06 09:40:00,163.41,164.13,163.41,163.67,5710.0,151.3837,152.0507,151.3837,151.6246,5710.0
2015-10-06 09:45:00,163.83,163.83,162.95,163.26,3945.0,151.7728,151.7728,150.9575,151.2447,3945.0
2015-10-06 09:50:00,163.43,163.43,163.11,163.21,2700.0,151.4022,151.4022,151.1058,151.1984,2700.0
2015-10-06 09:55:00,163.22,163.86,163.11,163.81,17510.0,151.2077,151.8006,151.1058,151.7542,17510.0
2015-10-06 10:00:00,163.81,163.82,163.34,163.34,800.0,151.7542,151.7635,151.3188,151.3188,800.0
2015-10-06 10:05:00,163.16,163.16,162.81,162.85,4875.0,151.1521,151.1521,150.8278,150.8649,4875.0
2015-10-06 10:10:00,162.84,163.0,162.62,162.65,7556.0,150.8556,151.0039,150.6518,150.6796,7556.0
2015-10-06 10:15:00,162.67,162.68,162.0,162.0,6934.0,150.6981,150.7074,150.0775,150.0775,6934.0
2015-10-06 10:20:00,161.87,162.12,161.63,161.63,8671.0,149.957,150.1886,149.7347,149.7347,8671.0
2015-10-06 10:25:00,161.63,161.63,161.07,161.07,8548.0,149.7347,149.7347,149.2159,149.2159,8548.0
2015-10-06 10:30:00,161.32,161.33,160.5,160.76,22210.0,149.4475,149.4568,148.6878,148.9287,22210.0
2015-10-06 10:35:00,161.0,161.38,160.63,160.94,13842.0,149.1511,149.5031,148.8083,149.0955,13842.0
2015-10-06 10:40:00,161.28,161.4,160.86,161.13,10953.0,149.4104,149.5216,149.0214,149.2715,10953.0
2015-10-06 10:45:00,161.07,161.2,160.76,160.81,25550.0,149.2159,149.3363,148.9287,148.975,25550.0
2015-10-06 10:50:00,160.71,161.07,160.36,160.88,17593.0,148.8824,149.2159,148.5582,149.0399,17593.0
2015-10-06 10:55:00,160.88,160.88,160.15,160.31,5723.0,149.0399,149.0399,148.3636,148.5118,5723.0
2015-10-06 11:00:00,160.27,160.4,160.1,160.1,4943.0,148.4748,148.5952,148.3173,148.3173,4943.0
2015-10-06 11:05:00,160.28,160.28,160.06,160.07,19118.0,148.484,148.484,148.2802,148.2895,19118.0
2015-10-06 11:10:00,160.06,160.14,159.65,160.0,16565.0,148.2802,148.3543,147.9004,148.2246,16565.0
2015-10-06 11:15:00,160.13,160.68,160.12,160.67,14980.0,148.3451,148.8546,148.3358,148.8453,14980.0
2015-10-06 11:20:00,160.67,160.89,160.6,160.73,4694.0,148.8453,149.0491,148.7805,148.9009,4694.0
2015-10-06 11:25:00,160.77,160.83,160.47,160.47,16700.0,148.938,148.9936,148.6601,148.6601,16700.0
2015-10-06 11:30:00,160.54,160.57,159.66,159.68,6528.0,148.7249,148.7527,147.9097,147.9282,6528.0
2015-10-06 11:35:00,159.6,159.87,159.1,159.17,4250.0,147.8541,148.1042,147.3909,147.4557,4250.0
2015-10-06 11:40:00,159.17,159.17,158.91,158.91,1293.0,147.4557,147.4557,147.2149,147.2149,1293.0
2015-10-06 11:45:00,158.92,159.21,158.69,158.94,7762.0,147.2241,147.4928,147.0111,147.2427,7762.0
2015-10-06 11:50:00,159.04,159.17,158.62,158.62,5376.0,147.3353,147.4557,146.9462,146.9462,5376.0
2015-10-06 11:55:00,158.63,158.68,158.32,158.59,2600.0,146.9555,147.0018,146.6683,146.9184,2600.0
2015-10-06 12:00:00,158.75,159.21,158.49,158.89,8637.0,147.0666,147.4928,146.8258,147.1963,8637.0
2015-10-06 12:05:00,158.87,159.08,158.81,159.04,8100.0,147.1778,147.3724,147.1222,147.3353,8100.0
2015-10-06 12:10:00,158.94,159.14,158.79,159.0,6487.0,147.2427,147.4279,147.1037,147.2982,6487.0
2015-10-06 12:15:00,158.82,159.12,158.75,158.89,4450.0,147.1315,147.4094,147.0666,147.1963,4450.0
2015-10-06 12:20:00,158.87,159.05,158.6,158.6,8700.0,147.1778,147.3446,146.9277,146.9277,8700.0
2015-10-06 12:25:00,158.55,158.55,158.25,158.42,1100.0,146.8814,146.8814,146.6034,146.7609,1100.0
2015-10-06 12:30:00,158.16,158.3,157.92,157.93,2750.0,146.5201,146.6498,146.2977,146.307,2750.0
2015-10-06 12:35:00,157.87,158.07,157.83,157.89,7310.0,146.2514,146.4367,146.2144,146.2699,7310.0
2015-10-06 12:40:00,157.79,158.12,157.59,158.12,8203.0,146.1773,146.483,145.992,146.483,8203.0
2015-10-06 12:45:00,158.2,158.29,158.1,158.1,19732.0,146.5571,146.6405,146.4645,146.4645,19732.0
2015-10-06 12:50:00,158.17,158.65,158.15,158.59,18896.0,146.5293,146.974,146.5108,146.9184,18896.0
2015-10-06 12:55:00,158.59,159.23,158.59,159.23,3401.0,146.9184,147.5113,146.9184,147.5113,3401.0
2015-10-06 13:00:00,159.31,159.56,159.29,159.29,4307.0,147.5854,147.817,147.5669,147.5669,4307.0
2015-10-06 13:05:00,159.32,159.34,159.15,159.22,4400.0,147.5947,147.6132,147.4372,147.5021,4400.0
2015-10-06 13:10:00,159.31,159.31,159.0,159.1,9283.0,147.5854,147.5854,147.2982,147.3909,9283.0
2015-10-06 13:15:00,159.08,159.11,158.8,158.8,6161.0,147.3724,147.4001,147.113,147.113,6161.0
2015-10-06 13:20:00,158.95,159.06,158.94,159.0,3450.0,147.2519,147.3538,147.2427,147.2982,3450.0
2015-10-06 13:25:00,159.04,159.5,159.0,159.36,17150.0,147.3353,147.7614,147.2982,147.6317,17150.0
2015-10-06 13:30:00,159.34,159.54,159.21,159.21,10057.0,147.6132,147.7985,147.4928,147.4928,10057.0
2015-10-06 13:35:00,159.27,159.27,158.98,159.21,3300.0,147.5484,147.5484,147.2797,147.4928,3300.0
2015-10-06 13:40:00,159.22,159.32,158.94,159.04,1990.0,147.5021,147.5947,147.2427,147.3353,1990.0
2015-10-06 13:45:00,158.86,158.99,158.72,158.8,4456.0,147.1685,147.289,147.0389,147.113,4456.0
2015-10-06 13:50:00,158.86,158.99,158.53,158.87,7604.0,147.1685,147.289,146.8628,147.1778,7604.0
2015-10-06 13:55:00,158.86,159.0,158.64,158.85,2171.0,147.1685,147.2982,146.9647,147.1593,2171.0
2015-10-06 14:00:00,158.77,159.14,158.77,158.81,3092.0,147.0852,147.4279,147.0852,147.1222,3092.0
2015-10-06 14:05:00,158.81,158.98,158.73,158.79,3510.0,147.1222,147.2797,147.0481,147.1037,3510.0
2015-10-06 14:10:00,158.79,159.22,158.76,159.22,6685.0,147.1037,147.5021,147.0759,147.5021,6685.0
2015-10-06 14:15:00,159.39,159.69,159.38,159.5,9036.0,147.6595,147.9375,147.6503,147.7614,9036.0
2015-10-06 14:20:00,159.47,159.61,159.27,159.44,4000.0,147.7337,147.8634,147.5484,147.7059,4000.0
2015-10-06 14:25:00,159.36,159.51,159.04,159.51,9743.0,147.6317,147.7707,147.3353,147.7707,9743.0
2015-10-06 14:30:00,159.44,159.67,159.2,159.38,9861.0,147.7059,147.9189,147.4835,147.6503,9861.0
2015-10-06 14:35:00,159.44,159.44,159.15,159.3,4801.0,147.7059,147.7059,147.4372,147.5762,4801.0
2015-10-06 14:40:00,159.32,159.45,159.0,159.3,6840.0,147.5947,147.7151,147.2982,147.5762,6840.0
2015-10-06 14:45:00,159.3,159.33,159.11,159.3,5356.0,147.5762,147.604,147.4001,147.5762,5356.0
2015-10-06 14:50:00,159.3,159.44,158.99,159.28,7877.0,147.5762,147.7059,147.289,147.5576,7877.0
2015-10-06 14:55:00,159.29,159.34,158.78,159.2,7981.0,147.5669,147.6132,147.0944,147.4835,7981.0
2015-10-06 15:00:00,159.2,159.35,158.88,159.06,10017.0,147.4835,147.6225,147.1871,147.3538,10017.0
2015-10-06 15:05:00,159.16,159.21,158.91,159.12,3650.0,147.4465,147.4928,147.2149,147.4094,3650.0
2015-10-06 15:10:00,159.1,159.26,158.86,158.99,7590.0,147.3909,147.5391,147.1685,147.289,7590.0
2015-10-06 15:15:00,158.97,159.46,158.9,159.29,13149.0,147.2705,147.7244,147.2056,147.5669,13149.0
2015-10-06 15:20:00,159.24,159.63,159.09,159.38,6620.0,147.5206,147.8819,147.3816,147.6503,6620.0
2015-10-06 15:25:00,159.33,159.39,159.21,159.38,17720.0,147.604,147.6595,147.4928,147.6503,17720.0
2015-10-06 15:30:00,159.39,159.97,159.38,159.7,13255.0,147.6595,148.1969,147.6503,147.9467,13255.0
2015-10-06 15:35:00,159.67,159.67,159.22,159.32,13914.0,147.9189,147.9189,147.5021,147.5947,13914.0
2015-10-06 15:40:00,159.25,159.36,159.15,159.26,17153.0,147.5298,147.6317,147.4372,147.5391,17153.0
2015-10-06 15:45:00,159.29,159.38,159.16,159.16,16680.0,147.5669,147.6503,147.4465,147.4465,16680.0
2015-10-06 15:50:00,159.15,159.17,158.91,159.08,25533.0,147.4372,147.4557,147.2149,147.3724,25533.0
2015-10-06 15:55:00,159.04,159.46,158.7,159.31,92624.0,147.3353,147.7244,147.0203,147.5854,92624.0
2015-10-07 09:30:00,160.52,161.7,160.39,160.63,8024.0,148.7064,149.7995,148.5859,148.8083,8024.0
2015-10-07 09:35:00,160.61,161.09,160.26,160.4,13040.0,148.7898,149.2344,148.4655,148.5952,13040.0
2015-10-07 09:40:00,160.39,160.39,159.5,159.5,3047.0,148.5859,148.5859,147.7614,147.7614,3047.0
2015-10-07 09:45:00,159.67,161.0,159.62,160.62,23974.0,147.9189,149.1511,147.8726,148.799,23974.0
2015-10-07 09:50:00,160.77,161.36,160.69,161.02,22957.0,148.938,149.4846,148.8639,149.1696,22957.0
2015-10-07 09:55:00,161.0,161.21,160.86,160.98,6490.0,149.1511,149.3456,149.0214,149.1325,6490.0
2015-10-07 10:00:00,161.19,161.21,160.78,160.85,21990.0,149.3271,149.3456,148.9472,149.0121,21990.0
2015-10-07 10:05:00,160.84,161.01,160.31,160.44,4340.0,149.0028,149.1603,148.5118,148.6323,4340.0
2015-10-07 10:10:00,160.76,161.41,160.76,161.41,10900.0,148.9287,149.5309,148.9287,149.5309,10900.0
2015-10-07 10:15:00,161.53,161.81,161.53,161.81,7923.0,149.642,149.9014,149.642,149.9014,7923.0
2015-10-07 10:20:00,161.75,161.92,161.55,161.6,16135.0,149.8459,150.0033,149.6606,149.7069,16135.0
2015-10-07 10:25:00,161.66,161.69,161.42,161.51,14416.0,149.7625,149.7903,149.5401,149.6235,14416.0
2015-10-07 10:30:00,161.5,161.57,161.0,161.0,14121.0,149.6143,149.6791,149.1511,149.1511,14121.0
2015-10-07 10:35:00,161.02,161.32,160.95,160.96,3105.0,149.1696,149.4475,149.1047,149.114,3105.0
2015-10-07 10:40:00,160.81,160.81,159.94,160.31,5417.0,148.975,148.975,148.1691,148.5118,5417.0
2015-10-07 10:45:00,160.22,160.97,160.22,160.78,7446.0,148.4285,149.1233,148.4285,148.9472,7446.0
2015-10-07 10:50:00,160.84,160.84,160.3,160.49,7648.0,149.0028,149.0028,148.5026,148.6786,7648.0
2015-10-07 10:55:00,160.59,160.59,160.12,160.26,12507.0,148.7712,148.7712,148.3358,148.4655,12507.0
2015-10-07 11:00:00,160.21,160.21,159.87,159.9,12058.0,148.4192,148.4192,148.1042,148.132,12058.0
2015-10-07 11:05:00,159.87,159.87,158.98,159.2,14780.0,148.1042,148.1042,147.2797,147.4835,14780.0
2015-10-07 11:10:00,159.27,159.27,158.52,158.76,12359.0,147.5484,147.5484,146.8536,147.0759,12359.0
2015-10-07 11:15:00,158.56,159.36,158.54,159.33,12610.0,146.8906,147.6317,146.8721,147.604,12610.0
2015-10-07 11:20:00,159.16,159.35,158.89,158.89,5650.0,147.4465,147.6225,147.1963,147.1963,5650.0
2015-10-07 11:25:00,158.7,158.83,158.29,158.31,2233.0,147.0203,147.1408,146.6405,146.659,2233.0
2015-10-07 11:30:00,158.23,158.73,158.12,158.4,16376.0,146.5849,147.0481,146.483,146.7424,16376.0
2015-10-07 11:35:00,158.39,158.85,158.35,158.78,16575.0,146.7331,147.1593,146.6961,147.0944,16575.0
2015-10-07 11:40:00,158.59,158.69,157.89,158.04,7150.0,146.9184,147.0111,146.2699,146.4089,7150.0
2015-10-07 11:45:00,158.01,158.63,157.79,158.22,3300.0,146.3811,146.9555,146.1773,146.5756,3300.0
2015-10-07 11:50:00,158.04,159.28,158.03,159.26,5582.0,146.4089,147.5576,146.3996,147.5391,5582.0
2015-10-07 11:55:00,159.36,159.4,159.01,159.01,13884.0,147.6317,147.6688,147.3075,147.3075,13884.0
2015-10-07 12:00:00,159.02,159.35,159.02,159.25,19044.0,147.3168,147.6225,147.3168,147.5298,19044.0
2015-10-07 12:05:00,159.34,159.4,158.75,158.75,12150.0,147.6132,147.6688,147.0666,147.0666,12150.0
2015-10-07 12:10:00,158.87,159.2,158.65,158.75,3656.0,147.1778,147.4835,146.974,147.0666,3656.0
2015-10-07 12:15:00,158.75,159.03,158.62,158.88,9895.0,147.0666,147.326,146.9462,147.1871,9895.0
2015-10-07 12:20:00,158.79,158.79,158.02,158.02,1663.0,147.1037,147.1037,146.3904,146.3904,1663.0
2015-10-07 12:25:00,157.89,157.97,157.48,157.59,3036.0,146.2699,146.344,145.8901,145.992,3036.0
2015-10-07 12:30:00,157.72,158.07,157.67,158.07,3804.0,146.1124,146.4367,146.0661,146.4367,3804.0
2015-10-07 12:35:00,158.0,158.23,157.91,157.99,6526.0,146.3718,146.5849,146.2885,146.3626,6526.0
2015-10-07 12:40:00,157.79,158.1,157.73,158.08,6495.0,146.1773,146.4645,146.1217,146.446,6495.0
2015-10-07 12:45:00,158.18,158.19,157.66,157.66,1700.0,146.5386,146.5479,146.0569,146.0569,1700.0
2015-10-07 12:50:00,157.82,158.08,157.78,157.91,4000.0,146.2051,146.446,146.168,146.2885,4000.0
2015-10-07 12:55:00,158.03,158.33,158.01,158.01,5482.0,146.3996,146.6776,146.3811,146.3811,5482.0
2015-10-07 13:00:00,158.07,158.24,157.95,157.96,6048.0,146.4367,146.5942,146.3255,146.3348,6048.0
2015-10-07 13:05:00,157.96,158.18,157.84,158.08,17855.0,146.3348,146.5386,146.2236,146.446,17855.0
2015-10-07 13:10:00,158.16,158.53,158.15,158.45,11050.0,146.5201,146.8628,146.5108,146.7887,11050.0
2015-10-07 13:15:00,158.47,158.62,158.33,158.44,10120.0,146.8072,146.9462,146.6776,146.7795,10120.0
2015-10-07 13:20:00,158.42,158.89,158.42,158.74,2000.0,146.7609,147.1963,146.7609,147.0574,2000.0
2015-10-07 13:25:00,158.91,159.15,158.87,159.02,4800.0,147.2149,147.4372,147.1778,147.3168,4800.0
2015-10-07 13:30:00,159.06,159.15,158.87,159.13,31238.0,147.3538,147.4372,147.1778,147.4187,31238.0
2015-10-07 13:35:00,159.05,159.3,159.05,159.15,7569.0,147.3446,147.5762,147.3446,147.4372,7569.0
2015-10-07 13:40:00,159.1,159.4,159.09,159.38,20302.0,147.3909,147.6688,147.3816,147.6503,20302.0
2015-10-07 13:45:00,159.3,159.4,159.19,159.25,10070.0,147.5762,147.6688,147.4743,147.5298,10070.0
2015-10-07 13:50:00,159.34,159.34,159.07,159.27,3218.0,147.6132,147.6132,147.3631,147.5484,3218.0
2015-10-07 13:55:00,159.35,159.7,159.35,159.45,7747.0,147.6225,147.9467,147.6225,147.7151,7747.0
2015-10-07 14:00:00,159.4,160.0,159.4,160.0,17772.0,147.6688,148.2246,147.6688,148.2246,17772.0
2015-10-07 14:05:00,160.0,160.54,159.98,160.48,9762.0,148.2246,148.7249,148.2061,148.6693,9762.0
2015-10-07 14:10:00,160.34,160.39,159.95,160.21,17146.0,148.5396,148.5859,148.1783,148.4192,17146.0
2015-10-07 14:15:00,160.18,160.33,159.93,160.25,10544.0,148.3914,148.5304,148.1598,148.4562,10544.0
2015-10-07 14:20:00,160.12,160.12,159.74,159.9,4198.0,148.3358,148.3358,147.9838,148.132,4198.0
2015-10-07 14:25:00,160.01,160.02,159.67,159.76,9300.0,148.2339,148.2432,147.9189,148.0023,9300.0
2015-10-07 14:30:00,159.77,159.86,159.34,159.34,31957.0,148.0116,148.095,147.6132,147.6132,31957.0
2015-10-07 14:35:00,159.42,159.44,158.95,159.21,5806.0,147.6873,147.7059,147.2519,147.4928,5806.0
2015-10-07 14:40:00,159.2,159.27,158.99,158.99,6071.0,147.4835,147.5484,147.289,147.289,6071.0
2015-10-07 14:45:00,159.0,159.02,158.78,158.88,6034.0,147.2982,147.3168,147.0944,147.1871,6034.0
2015-10-07 14:50:00,158.91,159.1,158.77,158.77,3604.0,147.2149,147.3909,147.0852,147.0852,3604.0
2015-10-07 14:55:00,158.97,159.03,158.71,158.85,10095.0,147.2705,147.326,147.0296,147.1593,10095.0
2015-10-07 15:00:00,158.87,159.11,158.83,159.0,8765.0,147.1778,147.4001,147.1408,147.2982,8765.0
2015-10-07 15:05:00,159.01,159.07,158.73,158.73,9659.0,147.3075,147.3631,147.0481,147.0481,9659.0
2015-10-07 15:10:00,158.87,159.11,158.74,158.92,5425.0,147.1778,147.4001,147.0574,147.2241,5425.0
2015-10-07 15:15:00,158.88,159.5,158.78,159.16,16306.0,147.1871,147.7614,147.0944,147.4465,16306.0
2015-10-07 15:20:00,159.13,159.13,158.84,158.91,3500.0,147.4187,147.4187,147.15,147.2149,3500.0
2015-10-07 15:25:00,158.91,159.15,158.73,158.73,7300.0,147.2149,147.4372,147.0481,147.0481,7300.0
2015-10-07 15:30:00,158.75,159.37,158.73,159.29,8729.0,147.0666,147.641,147.0481,147.5669,8729.0
2015-10-07 15:35:00,159.42,159.55,159.36,159.47,17402.0,147.6873,147.8078,147.6317,147.7337,17402.0
2015-10-07 15:40:00,159.37,159.52,159.34,159.36,9062.0,147.641,147.78,147.6132,147.6317,9062.0
2015-10-07 15:45:00,159.43,159.5,158.87,158.92,23738.0,147.6966,147.7614,147.1778,147.2241,23738.0
2015-10-07 15:50:00,158.98,159.52,158.93,159.52,28521.0,147.2797,147.78,147.2334,147.78,28521.0
2015-10-07 15:55:00,159.51,159.77,159.5,159.69,31514.0,147.7707,148.0116,147.7614,147.9375,31514.0
2015-10-08 09:30:00,159.11,159.11,159.07,159.08,3589.0,147.4001,147.4001,147.3631,147.3724,3589.0
2015-10-08 09:35:00,159.06,159.19,158.08,158.08,3500.0,147.3538,147.4743,146.446,146.446,3500.0
2015-10-08 09:40:00,158.05,158.34,158.04,158.3,1300.0,146.4182,146.6868,146.4089,146.6498,1300.0
2015-10-08 09:45:00,157.99,159.19,157.99,159.19,2244.0,146.3626,147.4743,146.3626,147.4743,2244.0
2015-10-08 09:50:00,159.27,159.72,159.23,159.56,2690.0,147.5484,147.9653,147.5113,147.817,2690.0
2015-10-08 09:55:00,159.49,160.02,159.49,159.58,3750.0,147.7522,148.2432,147.7522,147.8356,3750.0
2015-10-08 10:00:00,159.38,160.36,159.36,160.03,7163.0,147.6503,148.5582,147.6317,148.2524,7163.0
2015-10-08 10:05:00,160.13,160.81,160.13,160.81,4500.0,148.3451,148.975,148.3451,148.975,4500.0
2015-10-08 10:10:00,160.86,161.03,160.47,161.03,8524.0,149.0214,149.1788,148.6601,149.1788,8524.0
2015-10-08 10:15:00,161.03,161.58,160.9,161.22,12850.0,149.1788,149.6884,149.0584,149.3549,12850.0
2015-10-08 10:20:00,161.22,161.7,160.73,161.7,17232.0,149.3549,149.7995,148.9009,149.7995,17232.0
2015-10-08 10:25:00,161.65,161.93,161.38,161.54,22153.0,149.7532,150.0126,149.5031,149.6513,22153.0
2015-10-08 10:30:00,161.46,161.55,160.58,160.6,13479.0,149.5772,149.6606,148.762,148.7805,13479.0
2015-10-08 10:35:00,160.86,161.31,160.86,161.13,9620.0,149.0214,149.4382,149.0214,149.2715,9620.0
2015-10-08 10:40:00,161.16,161.28,160.94,161.06,2948.0,149.2993,149.4104,149.0955,149.2066,2948.0
2015-10-08 10:45:00,161.19,161.19,160.34,160.34,4900.0,149.3271,149.3271,148.5396,148.5396,4900.0
2015-10-08 10:50:00,160.52,161.03,160.52,160.91,2550.0,148.7064,149.1788,148.7064,149.0677,2550.0
2015-10-08 10:55:00,161.01,161.15,160.86,161.09,6560.0,149.1603,149.29,149.0214,149.2344,6560.0
2015-10-08 11:00:00,161.11,161.23,160.72,160.81,4200.0,149.253,149.3641,148.8917,148.975,4200.0
2015-10-08 11:05:00,160.49,160.56,160.02,160.23,5332.0,148.6786,148.7434,148.2432,148.4377,5332.0
2015-10-08 11:10:00,160.31,160.45,159.8,159.8,11306.0,148.5118,148.6415,148.0394,148.0394,11306.0
2015-10-08 11:15:00,159.72,159.78,159.63,159.63,600.0,147.9653,148.0208,147.8819,147.8819,600.0
2015-10-08 11:20:00,159.85,160.55,159.85,160.55,1100.0,148.0857,148.7342,148.0857,148.7342,1100.0
2015-10-08 11:25:00,160.67,160.83,160.67,160.83,1100.0,148.8453,148.9936,148.8453,148.9936,1100.0
2015-10-08 11:30:00,160.83,161.32,160.83,160.9,3830.0,148.9936,149.4475,148.9936,149.0584,3830.0
2015-10-08 11:35:00,160.93,161.13,160.87,161.13,5500.0,149.0862,149.2715,149.0306,149.2715,5500.0
2015-10-08 11:40:00,161.02,161.14,160.8,161.05,4900.0,149.1696,149.2807,148.9658,149.1974,4900.0
2015-10-08 11:45:00,161.06,161.06,160.93,161.05,2300.0,149.2066,149.2066,149.0862,149.1974,2300.0
2015-10-08 11:50:00,160.97,161.04,160.86,160.86,2500.0,149.1233,149.1881,149.0214,149.0214,2500.0
2015-10-08 11:55:00,160.91,161.09,160.91,161.08,2300.0,149.0677,149.2344,149.0677,149.2252,2300.0
2015-10-08 12:00:00,160.97,161.15,160.97,161.07,3120.0,149.1233,149.29,149.1233,149.2159,3120.0
2015-10-08 12:05:00,161.07,161.07,160.54,160.7,1425.0,149.2159,149.2159,148.7249,148.8731,1425.0
2015-10-08 12:10:00,160.61,160.81,160.47,160.6,1200.0,148.7898,148.975,148.6601,148.7805,1200.0
2015-10-08 12:15:00,160.78,161.16,160.78,160.88,4355.0,148.9472,149.2993,148.9472,149.0399,4355.0
2015-10-08 12:20:00,160.71,160.89,160.5,160.5,2000.0,148.8824,149.0491,148.6878,148.6878,2000.0
2015-10-08 12:25:00,160.5,160.5,160.2,160.2,1000.0,148.6878,148.6878,148.4099,148.4099,1000.0
2015-10-08 12:30:00,160.26,160.37,160.26,160.37,2589.0,148.4655,148.5674,148.4655,148.5674,2589.0
2015-10-08 12:35:00,160.56,160.67,160.39,160.39,1453.0,148.7434,148.8453,148.5859,148.5859,1453.0
2015-10-08 12:40:00,160.6,160.6,160.41,160.41,400.0,148.7805,148.7805,148.6045,148.6045,400.0
2015-10-08 12:45:00,160.25,160.31,159.8,159.8,1200.0,148.4562,148.5118,148.0394,148.0394,1200.0
2015-10-08 12:50:00,159.8,159.98,159.78,159.8,1400.0,148.0394,148.2061,148.0208,148.0394,1400.0
2015-10-08 12:55:00,159.86,160.13,159.78,160.13,1100.0,148.095,148.3451,148.0208,148.3451,1100.0
2015-10-08 13:00:00,160.33,160.52,160.23,160.32,1600.0,148.5304,148.7064,148.4377,148.5211,1600.0
2015-10-08 13:05:00,160.07,160.43,160.07,160.14,1331.0,148.2895,148.623,148.2895,148.3543,1331.0
2015-10-08 13:10:00,160.17,160.28,159.92,160.28,924.0,148.3821,148.484,148.1505,148.484,924.0
2015-10-08 13:15:00,160.46,160.7,160.46,160.6,3855.0,148.6508,148.8731,148.6508,148.7805,3855.0
2015-10-08 13:20:00,160.71,160.94,160.64,160.94,800.0,148.8824,149.0955,148.8175,149.0955,800.0
2015-10-08 13:25:00,160.73,160.78,160.68,160.78,2709.0,148.9009,148.9472,148.8546,148.9472,2709.0
2015-10-08 13:30:00,160.7,160.79,160.57,160.59,11422.0,148.8731,148.9565,148.7527,148.7712,11422.0
2015-10-08 13:35:00,160.64,160.76,160.64,160.76,500.0,148.8175,148.9287,148.8175,148.9287,500.0
2015-10-08 13:40:00,160.78,161.04,160.74,160.96,6360.0,148.9472,149.1881,148.9102,149.114,6360.0
2015-10-08 13:45:00,160.92,161.08,160.85,160.95,9643.0,149.0769,149.2252,149.0121,149.1047,9643.0
2015-10-08 13:50:00,160.88,161.0,160.79,161.0,2700.0,149.0399,149.1511,148.9565,149.1511,2700.0
2015-10-08 13:55:00,161.0,161.12,161.0,161.0,1900.0,149.1511,149.2622,149.1511,149.1511,1900.0
2015-10-08 14:00:00,161.13,161.92,161.12,161.68,5325.0,149.2715,150.0033,149.2622,149.781,5325.0
2015-10-08 14:05:00,161.37,161.49,160.78,161.43,9655.0,149.4938,149.605,148.9472,149.5494,9655.0
2015-10-08 14:10:00,161.52,161.89,161.11,161.52,10928.0,149.6328,149.9756,149.253,149.6328,10928.0
2015-10-08 14:15:00,161.46,161.74,161.24,161.28,3517.0,149.5772,149.8366,149.3734,149.4104,3517.0
2015-10-08 14:20:00,161.29,161.32,161.0,161.18,5600.0,149.4197,149.4475,149.1511,149.3178,5600.0
2015-10-08 14:25:00,161.58,161.68,161.32,161.58,5233.0,149.6884,149.781,149.4475,149.6884,5233.0
2015-10-08 14:30:00,161.63,162.0,161.61,162.0,4194.0,149.7347,150.0775,149.7162,150.0775,4194.0
2015-10-08 14:35:00,161.93,162.27,161.85,162.27,3510.0,150.0126,150.3276,149.9385,150.3276,3510.0
2015-10-08 14:40:00,162.35,162.81,162.35,162.61,7979.0,150.4017,150.8278,150.4017,150.6426,7979.0
2015-10-08 14:45:00,162.47,162.47,162.19,162.45,1300.0,150.5129,150.5129,150.2535,150.4943,1300.0
2015-10-08 14:50:00,162.5,162.6,162.37,162.6,6488.0,150.5407,150.6333,150.4202,150.6333,6488.0
2015-10-08 14:55:00,162.67,163.36,162.66,163.07,5109.0,150.6981,151.3374,150.6889,151.0687,5109.0
2015-10-08 15:00:00,162.86,163.46,162.85,163.4,5413.0,150.8742,151.43,150.8649,151.3744,5413.0
2015-10-08 15:05:00,163.4,163.71,163.3,163.37,14084.0,151.3744,151.6616,151.2818,151.3466,14084.0
2015-10-08 15:10:00,163.61,163.69,163.19,163.52,6970.0,151.569,151.6431,151.1799,151.4856,6970.0
2015-10-08 15:15:00,163.57,163.78,163.4,163.4,5100.0,151.5319,151.7265,151.3744,151.3744,5100.0
2015-10-08 15:20:00,163.47,163.57,163.14,163.34,11000.0,151.4393,151.5319,151.1336,151.3188,11000.0
2015-10-08 15:25:00,163.43,163.55,163.23,163.47,7871.0,151.4022,151.5134,151.2169,151.4393,7871.0
2015-10-08 15:30:00,163.51,163.63,163.23,163.28,8601.0,151.4763,151.5875,151.2169,151.2633,8601.0
2015-10-08 15:35:00,163.22,163.35,162.73,162.73,7170.0,151.2077,151.3281,150.7537,150.7537,7170.0
2015-10-08 15:40:00,162.81,163.0,162.7,163.0,8861.0,150.8278,151.0039,150.7259,151.0039,8861.0
2015-10-08 15:45:00,162.96,163.09,162.66,162.7,10500.0,150.9668,151.0872,150.6889,150.7259,10500.0
2015-10-08 15:50:00,162.74,162.96,162.67,162.96,12499.0,150.763,150.9668,150.6981,150.9668,12499.0
2015-10-08 15:55:00,162.89,163.11,162.82,163.06,25372.0,150.902,151.1058,150.8371,151.0594,25372.0
2015-10-09 09:30:00,163.26,164.19,162.74,162.99,7990.0,151.2447,152.1063,150.763,150.9946,7990.0
2015-10-09 09:35:00,163.0,164.36,163.0,164.36,3689.0,151.0039,152.2638,151.0039,152.2638,3689.0
2015-10-09 09:40:00,164.36,164.7,163.85,164.37,2600.0,152.2638,152.5787,151.7913,152.273,2600.0
2015-10-09 09:45:00,164.51,164.73,164.11,164.67,5816.0,152.4027,152.6065,152.0322,152.551,5816.0
2015-10-09 09:50:00,164.63,164.63,163.54,163.89,13950.0,152.5139,152.5139,151.5041,151.8284,13950.0
2015-10-09 09:55:00,164.26,164.28,163.82,164.18,9910.0,152.1711,152.1897,151.7635,152.097,9910.0
2015-10-09 10:00:00,164.0,164.01,163.18,163.21,6390.0,151.9303,151.9395,151.1706,151.1984,6390.0
2015-10-09 10:05:00,163.05,163.18,162.1,162.33,12332.0,151.0502,151.1706,150.1701,150.3832,12332.0
2015-10-09 10:10:00,162.21,163.15,162.03,163.15,17233.0,150.272,151.1428,150.1052,151.1428,17233.0
2015-10-09 10:15:00,163.15,163.37,162.7,163.37,12889.0,151.1428,151.3466,150.7259,151.3466,12889.0
2015-10-09 10:20:00,163.37,164.2,163.15,163.96,14048.0,151.3466,152.1155,151.1428,151.8932,14048.0
2015-10-09 10:25:00,163.96,164.28,163.56,164.03,6937.0,151.8932,152.1897,151.5226,151.9581,6937.0
2015-10-09 10:30:00,164.03,164.29,164.0,164.23,4035.0,151.9581,152.1989,151.9303,152.1433,4035.0
2015-10-09 10:35:00,164.28,164.72,164.1,164.11,19774.0,152.1897,152.5973,152.0229,152.0322,19774.0
2015-10-09 10:40:00,164.21,164.73,164.21,164.71,2892.0,152.1248,152.6065,152.1248,152.588,2892.0
2015-10-09 10:45:00,164.72,165.33,164.48,164.61,19323.0,152.5973,153.1624,152.3749,152.4954,19323.0
2015-10-09 10:50:00,164.6,164.6,164.13,164.59,13756.0,152.4861,152.4861,152.0507,152.4768,13756.0
2015-10-09 10:55:00,164.57,165.27,164.57,165.1,7732.0,152.4583,153.1068,152.4583,152.9493,7732.0
2015-10-09 11:00:00,165.02,165.45,164.7,165.11,6309.0,152.8752,153.2735,152.5787,152.9586,6309.0
2015-10-09 11:05:00,165.1,165.33,164.9,165.24,16988.0,152.9493,153.1624,152.764,153.079,16988.0
2015-10-09 11:10:00,165.22,165.42,164.99,165.19,3991.0,153.0605,153.2458,152.8474,153.0327,3991.0
2015-10-09 11:15:00,165.22,165.29,164.86,164.86,3100.0,153.0605,153.1253,152.727,152.727,3100.0
2015-10-09 11:20:00,165.05,165.3,164.94,164.94,2000.0,152.903,153.1346,152.8011,152.8011,2000.0
2015-10-09 11:25:00,165.02,165.66,165.01,165.66,3475.0,152.8752,153.4681,152.8659,153.4681,3475.0
2015-10-09 11:30:00,165.65,165.99,165.65,165.67,3400.0,153.4588,153.7738,153.4588,153.4774,3400.0
2015-10-09 11:35:00,165.78,166.23,165.67,166.15,6268.0,153.5793,153.9961,153.4774,153.922,6268.0
2015-10-09 11:40:00,166.05,166.18,165.8,165.84,14345.0,153.8294,153.9498,153.5978,153.6348,14345.0
2015-10-09 11:45:00,165.83,165.85,165.27,165.43,3300.0,153.6256,153.6441,153.1068,153.255,3300.0
2015-10-09 11:50:00,165.39,165.71,165.32,165.37,11010.0,153.218,153.5144,153.1531,153.1994,11010.0
2015-10-09 11:55:00,165.26,165.54,165.18,165.47,5916.0,153.0975,153.3569,153.0234,153.2921,5916.0
2015-10-09 12:00:00,165.48,165.77,165.43,165.53,8100.0,153.3013,153.57,153.255,153.3477,8100.0
2015-10-09 12:05:00,165.53,165.68,165.15,165.15,13300.0,153.3477,153.4866,152.9956,152.9956,13300.0
2015-10-09 12:10:00,165.15,165.26,164.46,164.7,9300.0,152.9956,153.0975,152.3564,152.5787,9300.0
2015-10-09 12:15:00,164.76,164.76,164.31,164.75,3250.0,152.6343,152.6343,152.2174,152.6251,3250.0
2015-10-09 12:20:00,164.75,165.14,164.57,164.69,2879.0,152.6251,152.9864,152.4583,152.5695,2879.0
2015-10-09 12:25:00,164.88,165.1,164.62,165.06,3125.0,152.7455,152.9493,152.5046,152.9123,3125.0
2015-10-09 12:30:00,165.05,165.15,164.65,164.79,5680.0,152.903,152.9956,152.5324,152.6621,5680.0
2015-10-09 12:35:00,164.85,165.08,164.82,164.87,5797.0,152.7177,152.9308,152.6899,152.7362,5797.0
2015-10-09 12:40:00,164.99,165.02,164.57,164.68,5100.0,152.8474,152.8752,152.4583,152.5602,5100.0
2015-10-09 12:45:00,164.75,165.24,164.68,165.24,23356.0,152.6251,153.079,152.5602,153.079,23356.0
2015-10-09 12:50:00,165.25,165.36,164.84,165.01,8600.0,153.0883,153.1902,152.7084,152.8659,8600.0
2015-10-09 12:55:00,165.04,165.23,164.82,164.97,7771.0,152.8937,153.0697,152.6899,152.8289,7771.0
2015-10-09 13:00:00,164.89,165.28,164.89,165.12,8877.0,152.7548,153.1161,152.7548,152.9678,8877.0
2015-10-09 13:05:00,165.23,165.58,164.84,164.92,23920.0,153.0697,153.394,152.7084,152.7826,23920.0
2015-10-09 13:10:00,164.78,165.09,164.71,165.09,3116.0,152.6529,152.94,152.588,152.94,3116.0
2015-10-09 13:15:00,164.94,165.23,164.94,165.17,7100.0,152.8011,153.0697,152.8011,153.0142,7100.0
2015-10-09 13:20:00,165.13,165.52,165.01,165.04,38071.0,152.9771,153.3384,152.8659,152.8937,38071.0
2015-10-09 13:25:00,165.09,165.15,164.82,164.87,5338.0,152.94,152.9956,152.6899,152.7362,5338.0
2015-10-09 13:30:00,164.76,165.08,164.71,165.06,1613.0,152.6343,152.9308,152.588,152.9123,1613.0
2015-10-09 13:35:00,165.0,165.19,164.86,165.09,2900.0,152.8567,153.0327,152.727,152.94,2900.0
2015-10-09 13:40:00,165.12,165.12,164.84,165.03,2800.0,152.9678,152.9678,152.7084,152.8845,2800.0
2015-10-09 13:45:00,165.03,165.21,165.0,165.21,3274.0,152.8845,153.0512,152.8567,153.0512,3274.0
2015-10-09 13:50:00,165.15,165.27,165.04,165.2,3628.0,152.9956,153.1068,152.8937,153.0419,3628.0
2015-10-09 13:55:00,165.08,165.24,165.07,165.12,2800.0,152.9308,153.079,152.9215,152.9678,2800.0
2015-10-09 14:00:00,165.02,165.02,164.85,164.93,1500.0,152.8752,152.8752,152.7177,152.7918,1500.0
2015-10-09 14:05:00,164.83,164.95,164.73,164.73,7602.0,152.6992,152.8103,152.6065,152.6065,7602.0
2015-10-09 14:10:00,164.74,164.76,164.36,164.57,3400.0,152.6158,152.6343,152.2638,152.4583,3400.0
2015-10-09 14:15:00,164.47,164.52,164.26,164.4,1432.0,152.3657,152.412,152.1711,152.3008,1432.0
2015-10-09 14:20:00,164.4,164.51,163.87,164.14,9119.0,152.3008,152.4027,151.8098,152.06,9119.0
2015-10-09 14:25:00,164.07,164.64,163.94,164.61,2361.0,151.9951,152.5232,151.8747,152.4954,2361.0
2015-10-09 14:30:00,164.64,164.87,164.48,164.87,10110.0,152.5232,152.7362,152.3749,152.7362,10110.0
2015-10-09 14:35:00,164.78,165.04,164.78,165.04,1530.0,152.6529,152.8937,152.6529,152.8937,1530.0
2015-10-09 14:40:00,165.02,165.36,165.0,165.06,11680.0,152.8752,153.1902,152.8567,152.9123,11680.0
2015-10-09 14:45:00,165.11,165.32,165.06,165.22,4100.0,152.9586,153.1531,152.9123,153.0605,4100.0
2015-10-09 14:50:00,165.27,165.27,165.02,165.03,5300.0,153.1068,153.1068,152.8752,152.8845,5300.0
2015-10-09 14:55:00,165.02,165.38,165.02,165.19,3600.0,152.8752,153.2087,152.8752,153.0327,3600.0
2015-10-09 15:00:00,165.17,165.26,164.77,165.08,8753.0,153.0142,153.0975,152.6436,152.9308,8753.0
2015-10-09 15:05:00,165.09,165.32,165.08,165.23,5316.0,152.94,153.1531,152.9308,153.0697,5316.0
2015-10-09 15:10:00,165.26,165.36,164.91,165.25,8707.0,153.0975,153.1902,152.7733,153.0883,8707.0
2015-10-09 15:15:00,165.27,165.27,165.03,165.17,4109.0,153.1068,153.1068,152.8845,153.0142,4109.0
2015-10-09 15:20:00,165.16,165.36,165.08,165.16,6250.0,153.0049,153.1902,152.9308,153.0049,6250.0
2015-10-09 15:25:00,165.11,165.24,165.07,165.2,11920.0,152.9586,153.079,152.9215,153.0419,11920.0
2015-10-09 15:30:00,165.13,165.44,165.13,165.27,5690.0,152.9771,153.2643,152.9771,153.1068,5690.0
2015-10-09 15:35:00,165.34,165.35,165.08,165.08,6785.0,153.1716,153.1809,152.9308,152.9308,6785.0
2015-10-09 15:40:00,165.19,165.24,164.99,165.22,18771.0,153.0327,153.079,152.8474,153.0605,18771.0
2015-10-09 15:45:00,165.32,165.38,164.92,165.04,9700.0,153.1531,153.2087,152.7826,152.8937,9700.0
2015-10-09 15:50:00,165.02,165.16,164.9,165.09,20818.0,152.8752,153.0049,152.764,152.94,20818.0
2015-10-09 15:55:00,165.14,165.28,164.99,165.08,40002.0,152.9864,153.1161,152.8474,152.9308,40002.0
2015-10-12 09:30:00,165.0,165.9,164.42,164.94,11757.0,152.8567,153.6904,152.3194,152.8011,11757.0
2015-10-12 09:35:00,164.99,164.99,164.0,164.24,15190.0,152.8474,152.8474,151.9303,152.1526,15190.0
2015-10-12 09:40:00,164.56,164.98,163.96,164.73,1771.0,152.4491,152.8381,151.8932,152.6065,1771.0
2015-10-12 09:45:00,164.8,165.18,164.8,165.18,1800.0,152.6714,153.0234,152.6714,153.0234,1800.0
2015-10-12 09:50:00,164.79,164.86,164.5,164.5,2651.0,152.6621,152.727,152.3935,152.3935,2651.0
2015-10-12 09:55:00,164.75,165.0,164.72,164.93,3176.0,152.6251,152.8567,152.5973,152.7918,3176.0
2015-10-12 10:00:00,164.69,165.0,164.68,164.85,1300.0,152.5695,152.8567,152.5602,152.7177,1300.0
2015-10-12 10:05:00,164.99,165.07,164.85,165.01,1700.0,152.8474,152.9215,152.7177,152.8659,1700.0
2015-10-12 10:10:00,164.97,165.23,164.84,164.97,4860.0,152.8289,153.0697,152.7084,152.8289,4860.0
2015-10-12 10:15:00,164.86,164.86,164.5,164.61,900.0,152.727,152.727,152.3935,152.4954,900.0
2015-10-12 10:20:00,164.4,164.58,163.77,163.77,7905.0,152.3008,152.4676,151.7172,151.7172,7905.0
2015-10-12 10:25:00,163.65,163.67,163.36,163.63,700.0,151.606,151.6246,151.3374,151.5875,700.0
2015-10-12 10:30:00,163.9,163.91,163.58,163.78,6985.0,151.8376,151.8469,151.5412,151.7265,6985.0
2015-10-12 10:35:00,163.6,163.6,163.26,163.41,10400.0,151.5597,151.5597,151.2447,151.3837,10400.0
2015-10-12 10:40:00,163.48,163.48,162.92,163.18,4660.0,151.4485,151.4485,150.9297,151.1706,4660.0
2015-10-12 10:45:00,163.34,163.35,162.95,163.35,1300.0,151.3188,151.3281,150.9575,151.3281,1300.0
2015-10-12 10:50:00,163.55,163.65,162.93,162.93,2800.0,151.5134,151.606,150.939,150.939,2800.0
2015-10-12 10:55:00,162.92,163.0,162.89,162.91,1100.0,150.9297,151.0039,150.902,150.9205,1100.0
2015-10-12 11:00:00,162.75,163.69,162.72,163.28,7246.0,150.7723,151.6431,150.7445,151.2633,7246.0
2015-10-12 11:05:00,163.33,163.33,162.7,162.79,14212.0,151.3096,151.3096,150.7259,150.8093,14212.0
2015-10-12 11:10:00,162.71,162.71,161.81,162.05,16167.0,150.7352,150.7352,149.9014,150.1238,16167.0
2015-10-12 11:15:00,162.36,162.63,162.25,162.35,4745.0,150.411,150.6611,150.3091,150.4017,4745.0
2015-10-12 11:20:00,162.31,162.52,161.98,162.21,3953.0,150.3646,150.5592,150.0589,150.272,3953.0
2015-10-12 11:25:00,162.1,162.62,162.05,162.09,10768.0,150.1701,150.6518,150.1238,150.1608,10768.0
2015-10-12 11:30:00,162.14,162.6,162.1,162.53,1800.0,150.2072,150.6333,150.1701,150.5685,1800.0
2015-10-12 11:35:00,162.34,162.66,162.25,162.25,5053.0,150.3924,150.6889,150.3091,150.3091,5053.0
2015-10-12 11:40:00,162.31,162.74,162.14,162.34,10617.0,150.3646,150.763,150.2072,150.3924,10617.0
2015-10-12 11:45:00,162.25,162.43,162.23,162.4,600.0,150.3091,150.4758,150.2905,150.448,600.0
2015-10-12 11:50:00,162.33,162.38,162.01,162.03,2530.0,150.3832,150.4295,150.0867,150.1052,2530.0
2015-10-12 11:55:00,162.15,162.15,161.74,161.96,2800.0,150.2164,150.2164,149.8366,150.0404,2800.0
2015-10-12 12:00:00,162.1,162.71,162.09,162.56,2150.0,150.1701,150.7352,150.1608,150.5962,2150.0
2015-10-12 12:05:00,162.68,162.69,162.47,162.69,1500.0,150.7074,150.7167,150.5129,150.7167,1500.0
2015-10-12 12:10:00,162.75,162.97,162.65,162.66,6868.0,150.7723,150.9761,150.6796,150.6889,6868.0
2015-10-12 12:15:00,162.54,162.73,162.26,162.38,7170.0,150.5777,150.7537,150.3183,150.4295,7170.0
2015-10-12 12:20:00,162.44,162.57,162.4,162.4,900.0,150.4851,150.6055,150.448,150.448,900.0
2015-10-12 12:25:00,162.41,162.53,162.05,162.28,22446.0,150.4573,150.5685,150.1238,150.3368,22446.0
2015-10-12 12:30:00,162.26,162.57,162.26,162.42,2911.0,150.3183,150.6055,150.3183,150.4665,2911.0
2015-10-12 12:35:00,162.34,162.47,162.29,162.46,972.0,150.3924,150.5129,150.3461,150.5036,972.0
2015-10-12 12:40:00,162.56,162.56,162.17,162.26,1404.0,150.5962,150.5962,150.2349,150.3183,1404.0
2015-10-12 12:45:00,162.28,162.28,161.94,161.95,600.0,150.3368,150.3368,150.0219,150.0311,600.0
2015-10-12 12:50:00,161.87,162.51,161.87,162.42,3562.0,149.957,150.5499,149.957,150.4665,3562.0
2015-10-12 12:55:00,162.43,162.43,162.16,162.16,1700.0,150.4758,150.4758,150.2257,150.2257,1700.0
2015-10-12 13:00:00,162.01,162.17,161.93,162.02,1000.0,150.0867,150.2349,150.0126,150.096,1000.0
2015-10-12 13:05:00,162.16,162.16,162.04,162.09,1700.0,150.2257,150.2257,150.1145,150.1608,1700.0
2015-10-12 13:10:00,162.06,162.11,161.79,161.81,5100.0,150.133,150.1794,149.8829,149.9014,5100.0
2015-10-12 13:15:00,161.76,161.95,161.68,161.8,9096.0,149.8551,150.0311,149.781,149.8922,9096.0
2015-10-12 13:20:00,161.91,162.13,161.91,162.13,700.0,149.9941,150.1979,149.9941,150.1979,700.0
2015-10-12 13:25:00,162.01,162.14,162.01,162.13,1635.0,150.0867,150.2072,150.0867,150.1979,1635.0
2015-10-12 13:30:00,162.3,162.63,162.3,162.45,4500.0,150.3554,150.6611,150.3554,150.4943,4500.0
2015-10-12 13:35:00,162.5,162.85,162.41,162.83,4698.0,150.5407,150.8649,150.4573,150.8464,4698.0
2015-10-12 13:40:00,162.85,162.86,162.6,162.6,4900.0,150.8649,150.8742,150.6333,150.6333,4900.0
2015-10-12 13:45:00,162.6,162.74,162.45,162.52,3199.0,150.6333,150.763,150.4943,150.5592,3199.0
2015-10-12 13:50:00,162.58,162.59,162.22,162.24,1800.0,150.6148,150.624,150.2813,150.2998,1800.0
2015-10-12 13:55:00,162.17,162.63,162.17,162.63,1200.0,150.2349,150.6611,150.2349,150.6611,1200.0
2015-10-12 14:00:00,162.56,162.83,162.45,162.78,2427.0,150.5962,150.8464,150.4943,150.8001,2427.0
2015-10-12 14:05:00,162.62,162.62,162.55,162.6,1400.0,150.6518,150.6518,150.587,150.6333,1400.0
2015-10-12 14:10:00,162.69,162.69,162.33,162.46,1592.0,150.7167,150.7167,150.3832,150.5036,1592.0
2015-10-12 14:15:00,162.49,162.73,162.42,162.57,2478.0,150.5314,150.7537,150.4665,150.6055,2478.0
2015-10-12 14:20:00,162.52,162.67,162.52,162.64,1000.0,150.5592,150.6981,150.5592,150.6704,1000.0
2015-10-12 14:25:00,162.68,162.69,162.45,162.45,1700.0,150.7074,150.7167,150.4943,150.4943,1700.0
2015-10-12 14:30:00,162.47,162.57,162.43,162.51,2100.0,150.5129,150.6055,150.4758,150.5499,2100.0
2015-10-12 14:35:00,162.5,162.58,162.48,162.55,4300.0,150.5407,150.6148,150.5221,150.587,4300.0
2015-10-12 14:40:00,162.57,162.59,162.33,162.5,12617.0,150.6055,150.624,150.3832,150.5407,12617.0
2015-10-12 14:45:00,162.44,162.6,162.37,162.5,4975.0,150.4851,150.6333,150.4202,150.5407,4975.0
2015-10-12 14:50:00,162.51,162.63,162.46,162.51,4020.0,150.5499,150.6611,150.5036,150.5499,4020.0
2015-10-12 14:55:00,162.5,162.58,162.1,162.16,4002.0,150.5407,150.6148,150.1701,150.2257,4002.0
2015-10-12 15:00:00,162.23,162.48,162.09,162.09,5959.0,150.2905,150.5221,150.1608,150.1608,5959.0
2015-10-12 15:05:00,162.09,162.1,161.88,162.1,5500.0,150.1608,150.1701,149.9663,150.1701,5500.0
2015-10-12 15:10:00,162.07,162.26,162.01,162.16,2001.0,150.1423,150.3183,150.0867,150.2257,2001.0
2015-10-12 15:15:00,162.24,162.25,162.07,162.09,6391.0,150.2998,150.3091,150.1423,150.1608,6391.0
2015-10-12 15:20:00,162.09,162.39,162.05,162.39,3177.0,150.1608,150.4388,150.1238,150.4388,3177.0
2015-10-12 15:25:00,162.39,162.51,162.31,162.5,2869.0,150.4388,150.5499,150.3646,150.5407,2869.0
2015-10-12 15:30:00,162.46,162.51,162.34,162.41,7841.0,150.5036,150.5499,150.3924,150.4573,7841.0
2015-10-12 15:35:00,162.45,162.55,162.32,162.49,5200.0,150.4943,150.587,150.3739,150.5314,5200.0
2015-10-12 15:40:00,162.54,162.57,162.31,162.33,4401.0,150.5777,150.6055,150.3646,150.3832,4401.0
2015-10-12 15:45:00,162.38,162.45,162.23,162.3,11783.0,150.4295,150.4943,150.2905,150.3554,11783.0
2015-10-12 15:50:00,162.28,162.28,161.91,161.91,10400.0,150.3368,150.3368,149.9941,149.9941,10400.0
2015-10-12 15:55:00,161.9,162.03,161.71,161.99,36401.0,149.9848,150.1052,149.8088,150.0682,36401.0
2015-10-13 09:30:00,160.78,162.11,160.65,160.97,3085.0,148.9472,150.1794,148.8268,149.1233,3085.0
2015-10-13 09:35:00,161.08,161.45,160.85,161.45,1525.0,149.2252,149.5679,149.0121,149.5679,1525.0
2015-10-13 09:40:00,161.78,161.81,161.26,161.81,2300.0,149.8736,149.9014,149.3919,149.9014,2300.0
2015-10-13 09:45:00,161.86,161.98,161.13,161.49,3300.0,149.9478,150.0589,149.2715,149.605,3300.0
2015-10-13 09:50:00,161.61,161.64,161.06,161.06,2800.0,149.7162,149.744,149.2066,149.2066,2800.0
2015-10-13 09:55:00,161.14,161.14,160.55,160.66,3648.0,149.2807,149.2807,148.7342,148.8361,3648.0
2015-10-13 10:00:00,160.66,161.53,160.66,161.53,4133.0,148.8361,149.642,148.8361,149.642,4133.0
2015-10-13 10:05:00,161.57,161.73,161.1,161.39,4440.0,149.6791,149.8273,149.2437,149.5123,4440.0
2015-10-13 10:10:00,161.45,161.74,161.02,161.16,6089.0,149.5679,149.8366,149.1696,149.2993,6089.0
2015-10-13 10:15:00,161.11,161.47,161.03,161.04,8281.0,149.253,149.5865,149.1788,149.1881,8281.0
2015-10-13 10:20:00,161.04,161.4,160.88,160.88,13854.0,149.1881,149.5216,149.0399,149.0399,13854.0
2015-10-13 10:25:00,160.97,161.73,160.96,161.08,10700.0,149.1233,149.8273,149.114,149.2252,10700.0
2015-10-13 10:30:00,161.21,161.55,160.84,160.94,12160.0,149.3456,149.6606,149.0028,149.0955,12160.0
2015-10-13 10:35:00,161.0,161.2,160.08,160.08,12263.0,149.1511,149.3363,148.2988,148.2988,12263.0
2015-10-13 10:40:00,160.08,160.5,160.06,160.4,9512.0,148.2988,148.6878,148.2802,148.5952,9512.0
2015-10-13 10:45:00,160.41,160.51,159.9,159.99,4000.0,148.6045,148.6971,148.132,148.2154,4000.0
2015-10-13 10:50:00,159.84,159.92,159.61,159.61,5033.0,148.0764,148.1505,147.8634,147.8634,5033.0
2015-10-13 10:55:00,159.61,160.42,159.61,160.01,9830.0,147.8634,148.6137,147.8634,148.2339,9830.0
2015-10-13 11:00:00,159.94,160.01,159.65,159.98,5302.0,148.1691,148.2339,147.9004,148.2061,5302.0
2015-10-13 11:05:00,160.01,160.32,159.8,160.17,4051.0,148.2339,148.5211,148.0394,148.3821,4051.0
2015-10-13 11:10:00,160.27,160.44,160.05,160.22,3900.0,148.4748,148.6323,148.271,148.4285,3900.0
2015-10-13 11:15:00,160.02,160.38,159.84,160.04,4300.0,148.2432,148.5767,148.0764,148.2617,4300.0
2015-10-13 11:20:00,160.0,160.66,160.0,160.52,3800.0,148.2246,148.8361,148.2246,148.7064,3800.0
2015-10-13 11:25:00,160.39,160.39,159.95,159.95,3400.0,148.5859,148.5859,148.1783,148.1783,3400.0
2015-10-13 11:30:00,160.06,160.42,159.94,160.05,5131.0,148.2802,148.6137,148.1691,148.271,5131.0
2015-10-13 11:35:00,159.96,160.1,159.73,160.02,4550.0,148.1876,148.3173,147.9745,148.2432,4550.0
2015-10-13 11:40:00,160.07,160.29,159.63,159.98,5088.0,148.2895,148.4933,147.8819,148.2061,5088.0
2015-10-13 11:45:00,159.96,160.22,159.3,159.47,14689.0,148.1876,148.4285,147.5762,147.7337,14689.0
2015-10-13 11:50:00,159.49,159.57,159.09,159.35,6028.0,147.7522,147.8263,147.3816,147.6225,6028.0
2015-10-13 11:55:00,159.39,159.77,159.39,159.56,4736.0,147.6595,148.0116,147.6595,147.817,4736.0
2015-10-13 12:00:00,159.52,159.75,159.29,159.41,5220.0,147.78,147.993,147.5669,147.6781,5220.0
2015-10-13 12:05:00,159.32,159.32,158.85,158.94,7600.0,147.5947,147.5947,147.1593,147.2427,7600.0
2015-10-13 12:10:00,158.86,158.86,158.27,158.27,9400.0,147.1685,147.1685,146.622,146.622,9400.0
2015-10-13 12:15:00,158.26,158.55,158.17,158.25,8727.0,146.6127,146.8814,146.5293,146.6034,8727.0
2015-10-13 12:20:00,158.2,158.34,158.03,158.23,5995.0,146.5571,146.6868,146.3996,146.5849,5995.0
2015-10-13 12:25:00,158.18,158.57,158.04,158.42,5235.0,146.5386,146.8999,146.4089,146.7609,5235.0
2015-10-13 12:30:00,158.4,158.93,158.37,158.71,9235.0,146.7424,147.2334,146.7146,147.0296,9235.0
2015-10-13 12:35:00,158.7,159.11,158.68,159.11,7931.0,147.0203,147.4001,147.0018,147.4001,7931.0
2015-10-13 12:40:00,158.99,159.08,158.84,158.94,4420.0,147.289,147.3724,147.15,147.2427,4420.0
2015-10-13 12:45:00,158.98,159.09,158.75,158.8,4700.0,147.2797,147.3816,147.0666,147.113,4700.0
2015-10-13 12:50:00,158.86,159.18,158.69,158.69,3999.0,147.1685,147.465,147.0111,147.0111,3999.0
2015-10-13 12:55:00,158.74,158.78,158.27,158.33,3400.0,147.0574,147.0944,146.622,146.6776,3400.0
2015-10-13 13:00:00,158.28,158.51,158.04,158.31,12250.0,146.6312,146.8443,146.4089,146.659,12250.0
2015-10-13 13:05:00,158.42,158.44,158.19,158.19,3195.0,146.7609,146.7795,146.5479,146.5479,3195.0
2015-10-13 13:10:00,158.26,158.3,158.01,158.06,9410.0,146.6127,146.6498,146.3811,146.4274,9410.0
2015-10-13 13:15:00,158.02,158.45,157.68,157.72,11633.0,146.3904,146.7887,146.0754,146.1124,11633.0
2015-10-13 13:20:00,157.96,158.1,157.68,157.72,16053.0,146.3348,146.4645,146.0754,146.1124,16053.0
2015-10-13 13:25:00,157.69,157.91,157.6,157.67,3500.0,146.0847,146.2885,146.0013,146.0661,3500.0
2015-10-13 13:30:00,157.77,157.78,157.36,157.44,11934.0,146.1588,146.168,145.7789,145.8531,11934.0
2015-10-13 13:35:00,157.37,157.4,157.16,157.26,2992.0,145.7882,145.816,145.5937,145.6863,2992.0
2015-10-13 13:40:00,157.17,157.36,157.17,157.24,4120.0,145.6029,145.7789,145.6029,145.6678,4120.0
2015-10-13 13:45:00,157.3,157.47,157.25,157.3,6893.0,145.7234,145.8808,145.677,145.7234,6893.0
2015-10-13 13:50:00,157.43,157.49,156.82,156.82,6452.0,145.8438,145.8994,145.2787,145.2787,6452.0
2015-10-13 13:55:00,156.92,157.14,156.48,156.48,9850.0,145.3713,145.5751,144.9637,144.9637,9850.0
2015-10-13 14:00:00,156.5,156.61,156.21,156.33,19538.0,144.9822,145.0841,144.7136,144.8247,19538.0
2015-10-13 14:05:00,156.26,156.57,156.12,156.47,9021.0,144.7599,145.0471,144.6302,144.9544,9021.0
2015-10-13 14:10:00,156.64,157.11,156.6,156.97,6528.0,145.1119,145.5473,145.0749,145.4176,6528.0
2015-10-13 14:15:00,156.97,157.01,156.79,156.8,2800.0,145.4176,145.4547,145.2509,145.2602,2800.0
2015-10-13 14:20:00,156.72,156.84,156.54,156.56,4127.0,145.186,145.2972,145.0193,145.0378,4127.0
2015-10-13 14:25:00,156.54,156.54,156.19,156.46,3405.0,145.0193,145.0193,144.695,144.9452,3405.0
2015-10-13 14:30:00,156.34,156.38,155.93,156.01,7386.0,144.834,144.8711,144.4542,144.5283,7386.0
2015-10-13 14:35:00,156.02,156.18,155.8,155.91,9969.0,144.5376,144.6858,144.3338,144.4357,9969.0
2015-10-13 14:40:00,155.81,155.98,155.75,155.75,7986.0,144.343,144.5005,144.2874,144.2874,7986.0
2015-10-13 14:45:00,155.68,155.75,155.01,155.01,32225.0,144.2226,144.2874,143.6019,143.6019,32225.0
2015-10-13 14:50:00,155.0,155.32,155.0,155.32,13984.0,143.5926,143.8891,143.5926,143.8891,13984.0
2015-10-13 14:55:00,155.2,155.51,155.16,155.36,22328.0,143.7779,144.0651,143.7409,143.9261,22328.0
2015-10-13 15:00:00,155.38,155.65,155.36,155.44,14438.0,143.9447,144.1948,143.9261,144.0002,14438.0
2015-10-13 15:05:00,155.45,155.89,155.45,155.88,4900.0,144.0095,144.4171,144.0095,144.4079,4900.0
2015-10-13 15:10:00,155.96,156.1,155.85,156.0,9881.0,144.482,144.6117,144.3801,144.519,9881.0
2015-10-13 15:15:00,155.95,155.95,155.52,155.52,7602.0,144.4727,144.4727,144.0744,144.0744,7602.0
2015-10-13 15:20:00,155.51,155.52,154.62,154.72,18850.0,144.0651,144.0744,143.2406,143.3332,18850.0
2015-10-13 15:25:00,154.69,154.73,154.28,154.5,22668.0,143.3054,143.3425,142.9256,143.1294,22668.0
2015-10-13 15:30:00,154.5,154.93,154.4,154.67,15880.0,143.1294,143.5278,143.0368,143.2869,15880.0
2015-10-13 15:35:00,154.59,154.86,154.52,154.66,11978.0,143.2128,143.4629,143.148,143.2777,11978.0
2015-10-13 15:40:00,154.69,154.83,154.43,154.51,16908.0,143.3054,143.4351,143.0646,143.1387,16908.0
2015-10-13 15:45:00,154.59,154.82,154.42,154.77,25493.0,143.2128,143.4259,143.0553,143.3796,25493.0
2015-10-13 15:50:00,154.73,155.13,154.68,155.11,35262.0,143.3425,143.7131,143.2962,143.6945,35262.0
2015-10-13 15:55:00,155.11,155.25,154.93,155.11,50593.0,143.6945,143.8242,143.5278,143.6945,50593.0
2015-10-14 09:30:00,155.45,155.87,154.83,154.83,6724.0,144.0095,144.3986,143.4351,143.4351,6724.0
2015-10-14 09:35:00,154.54,154.83,154.54,154.65,1792.0,143.1665,143.4351,143.1665,143.2684,1792.0
2015-10-14 09:40:00,154.49,155.57,154.49,155.42,2204.0,143.1202,144.1207,143.1202,143.9817,2204.0
2015-10-14 09:45:00,155.34,155.45,154.95,155.0,2300.0,143.9076,144.0095,143.5463,143.5926,2300.0
2015-10-14 09:50:00,155.02,155.25,154.88,155.07,4150.0,143.6112,143.8242,143.4815,143.6575,4150.0
2015-10-14 09:55:00,154.94,155.42,154.94,155.04,1200.0,143.537,143.9817,143.537,143.6297,1200.0
2015-10-14 10:00:00,155.0,155.07,154.89,154.9,1636.0,143.5926,143.6575,143.4907,143.5,1636.0
2015-10-14 10:05:00,155.0,155.2,154.55,154.55,14140.0,143.5926,143.7779,143.1757,143.1757,14140.0
2015-10-14 10:10:00,154.55,154.83,154.55,154.7,2253.0,143.1757,143.4351,143.1757,143.3147,2253.0
2015-10-14 10:15:00,154.61,154.61,153.63,153.85,7100.0,143.2313,143.2313,142.3235,142.5273,7100.0
2015-10-14 10:20:00,153.62,153.63,152.97,152.97,4700.0,142.3142,142.3235,141.712,141.712,4700.0
2015-10-14 10:25:00,152.97,153.03,151.89,152.06,39946.0,141.712,141.7676,140.7115,140.869,39946.0
2015-10-14 10:30:00,152.06,152.07,151.59,151.84,16092.0,140.869,140.8783,140.4336,140.6652,16092.0
2015-10-14 10:35:00,151.87,151.87,151.23,151.35,6631.0,140.693,140.693,140.1001,140.2113,6631.0
2015-10-14 10:40:00,151.31,151.95,151.23,151.68,14001.0,140.1742,140.7671,140.1001,140.517,14001.0
2015-10-14 10:45:00,151.61,151.61,151.01,151.05,6058.0,140.4521,140.4521,139.8963,139.9333,6058.0
2015-10-14 10:50:00,151.02,151.63,150.86,151.25,12053.0,139.9055,140.4706,139.7573,140.1186,12053.0
2015-10-14 10:55:00,151.21,151.45,151.05,151.29,12100.0,140.0816,140.3039,139.9333,140.1557,12100.0
2015-10-14 11:00:00,151.36,151.53,151.15,151.47,18225.0,140.2205,140.378,140.026,140.3224,18225.0
2015-10-14 11:05:00,151.51,152.04,151.46,151.91,21043.0,140.3595,140.8505,140.3132,140.73,21043.0
2015-10-14 11:10:00,151.99,151.99,151.37,151.37,5306.0,140.8042,140.8042,140.2298,140.2298,5306.0
2015-10-14 11:15:00,151.49,151.66,151.26,151.26,3850.0,140.3409,140.4984,140.1279,140.1279,3850.0
2015-10-14 11:20:00,151.26,151.37,151.06,151.06,9544.0,140.1279,140.2298,139.9426,139.9426,9544.0
2015-10-14 11:25:00,151.17,151.4,151.03,151.28,9176.0,140.0445,140.2576,139.9148,140.1464,9176.0
2015-10-14 11:30:00,151.06,151.49,151.06,151.43,7376.0,139.9426,140.3409,139.9426,140.2854,7376.0
2015-10-14 11:35:00,151.49,151.82,151.27,151.82,18638.0,140.3409,140.6467,140.1371,140.6467,18638.0
2015-10-14 11:40:00,151.75,151.81,151.44,151.47,12560.0,140.5818,140.6374,140.2946,140.3224,12560.0
2015-10-14 11:45:00,151.51,151.63,151.1,151.1,16324.0,140.3595,140.4706,139.9797,139.9797,16324.0
2015-10-14 11:50:00,151.01,151.49,151.01,151.45,8367.0,139.8963,140.3409,139.8963,140.3039,8367.0
2015-10-14 11:55:00,151.47,151.77,151.35,151.43,8642.0,140.3224,140.6003,140.2113,140.2854,8642.0
2015-10-14 12:00:00,151.62,151.92,151.6,151.86,3087.0,140.4614,140.7393,140.4429,140.6837,3087.0
2015-10-14 12:05:00,151.61,151.76,151.45,151.45,4297.0,140.4521,140.5911,140.3039,140.3039,4297.0
2015-10-14 12:10:00,151.36,152.1,151.36,152.1,2806.0,140.2205,140.9061,140.2205,140.9061,2806.0
2015-10-14 12:15:00,152.07,152.09,151.76,151.91,4200.0,140.8783,140.8968,140.5911,140.73,4200.0
2015-10-14 12:20:00,151.99,152.02,151.73,152.0,17361.0,140.8042,140.8319,140.5633,140.8134,17361.0
2015-10-14 12:25:00,152.07,152.07,151.62,151.62,2402.0,140.8783,140.8783,140.4614,140.4614,2402.0
2015-10-14 12:30:00,151.71,152.23,151.7,152.23,4246.0,140.5448,141.0265,140.5355,141.0265,4246.0
2015-10-14 12:35:00,152.2,152.84,152.2,152.84,3668.0,140.9987,141.5916,140.9987,141.5916,3668.0
2015-10-14 12:40:00,152.98,153.41,152.94,153.41,3825.0,141.7213,142.1196,141.6842,142.1196,3825.0
2015-10-14 12:45:00,153.41,153.66,153.22,153.66,14102.0,142.1196,142.3512,141.9436,142.3512,14102.0
2015-10-14 12:50:00,153.6,153.78,153.43,153.59,8872.0,142.2957,142.4624,142.1382,142.2864,8872.0
2015-10-14 12:55:00,153.61,153.62,153.34,153.34,500.0,142.3049,142.3142,142.0548,142.0548,500.0
2015-10-14 13:00:00,153.37,153.37,152.96,152.96,2038.0,142.0826,142.0826,141.7028,141.7028,2038.0
2015-10-14 13:05:00,152.74,152.89,152.71,152.84,4600.0,141.499,141.6379,141.4712,141.5916,4600.0
2015-10-14 13:10:00,152.9,153.57,152.89,153.52,1700.0,141.6472,142.2679,141.6379,142.2215,1700.0
2015-10-14 13:15:00,153.55,153.58,153.21,153.21,2217.0,142.2493,142.2771,141.9344,141.9344,2217.0
2015-10-14 13:20:00,153.1,153.16,153.02,153.16,1691.0,141.8325,141.888,141.7583,141.888,1691.0
2015-10-14 13:25:00,153.28,153.28,152.68,152.89,6687.0,141.9992,141.9992,141.4434,141.6379,6687.0
2015-10-14 13:30:00,152.89,153.19,152.79,153.19,2500.0,141.6379,141.9158,141.5453,141.9158,2500.0
2015-10-14 13:35:00,153.33,153.72,153.33,153.43,3998.0,142.0455,142.4068,142.0455,142.1382,3998.0
2015-10-14 13:40:00,153.42,153.42,153.02,153.33,4320.0,142.1289,142.1289,141.7583,142.0455,4320.0
2015-10-14 13:45:00,153.17,153.6,153.17,153.4,2147.0,141.8973,142.2957,141.8973,142.1104,2147.0
2015-10-14 13:50:00,153.38,153.82,153.23,153.5,4200.0,142.0919,142.4995,141.9529,142.203,4200.0
2015-10-14 13:55:00,153.59,153.59,153.01,153.04,5818.0,142.2864,142.2864,141.7491,141.7769,5818.0
2015-10-14 14:00:00,153.21,153.25,152.66,152.79,7653.0,141.9344,141.9714,141.4248,141.5453,7653.0
2015-10-14 14:05:00,152.6,152.6,152.1,152.2,6051.0,141.3693,141.3693,140.9061,140.9987,6051.0
2015-10-14 14:10:00,152.07,152.61,152.0,152.49,7900.0,140.8783,141.3785,140.8134,141.2674,7900.0
2015-10-14 14:15:00,152.59,152.62,152.4,152.4,3735.0,141.36,141.3878,141.184,141.184,3735.0
2015-10-14 14:20:00,152.35,152.6,152.19,152.19,4083.0,141.1377,141.3693,140.9894,140.9894,4083.0
2015-10-14 14:25:00,152.18,152.41,152.06,152.06,6132.0,140.9802,141.1932,140.869,140.869,6132.0
2015-10-14 14:30:00,152.02,152.26,152.01,152.02,12992.0,140.8319,141.0543,140.8227,140.8319,12992.0
2015-10-14 14:35:00,152.03,152.29,151.92,152.19,7210.0,140.8412,141.0821,140.7393,140.9894,7210.0
2015-10-14 14:40:00,152.14,152.21,151.86,152.0,6501.0,140.9431,141.008,140.6837,140.8134,6501.0
2015-10-14 14:45:00,152.03,152.03,151.32,151.41,7430.0,140.8412,140.8412,140.1835,140.2668,7430.0
2015-10-14 14:50:00,151.37,151.4,150.92,151.14,10711.0,140.2298,140.2576,139.8129,140.0167,10711.0
2015-10-14 14:55:00,151.2,151.31,151.03,151.23,5338.0,140.0723,140.1742,139.9148,140.1001,5338.0
2015-10-14 15:00:00,151.29,151.64,151.24,151.42,9821.0,140.1557,140.4799,140.1093,140.2761,9821.0
2015-10-14 15:05:00,151.43,151.55,151.33,151.48,11656.0,140.2854,140.3965,140.1927,140.3317,11656.0
2015-10-14 15:10:00,151.48,151.59,151.28,151.34,6612.0,140.3317,140.4336,140.1464,140.202,6612.0
2015-10-14 15:15:00,151.41,151.41,151.08,151.08,6802.0,140.2668,140.2668,139.9611,139.9611,6802.0
2015-10-14 15:20:00,151.09,151.09,150.91,151.04,23255.0,139.9704,139.9704,139.8036,139.9241,23255.0
2015-10-14 15:25:00,151.03,151.04,150.56,151.03,19651.0,139.9148,139.9241,139.4794,139.9148,19651.0
2015-10-14 15:30:00,151.12,151.47,151.1,151.47,9254.0,139.9982,140.3224,139.9797,140.3224,9254.0
2015-10-14 15:35:00,151.55,151.83,151.44,151.82,11082.0,140.3965,140.6559,140.2946,140.6467,11082.0
2015-10-14 15:40:00,151.7,151.87,151.4,151.55,7140.0,140.5355,140.693,140.2576,140.3965,7140.0
2015-10-14 15:45:00,151.51,151.75,151.41,151.6,18508.0,140.3595,140.5818,140.2668,140.4429,18508.0
2015-10-14 15:50:00,151.47,151.72,151.34,151.5,29606.0,140.3224,140.554,140.202,140.3502,29606.0
2015-10-14 15:55:00,151.42,151.94,151.31,151.73,61786.0,140.2761,140.7578,140.1742,140.5633,61786.0
2015-10-15 09:30:00,152.69,152.75,152.03,152.04,4990.0,141.4526,141.5082,140.8412,140.8505,4990.0
2015-10-15 09:35:00,152.08,152.1,150.68,150.68,8699.0,140.8875,140.9061,139.5906,139.5906,8699.0
2015-10-15 09:40:00,150.68,151.22,150.58,150.71,8410.0,139.5906,140.0908,139.4979,139.6184,8410.0
2015-10-15 09:45:00,150.71,150.8,149.62,150.05,22202.0,139.6184,139.7017,138.6086,139.0069,22202.0
2015-10-15 09:50:00,150.04,150.1,149.46,149.52,20000.0,138.9977,139.0532,138.4603,138.5159,20000.0
2015-10-15 09:55:00,149.52,149.79,149.19,149.5,39406.0,138.5159,138.7661,138.2102,138.4974,39406.0
2015-10-15 10:00:00,149.64,150.25,149.36,149.53,33084.0,138.6271,139.1922,138.3677,138.5252,33084.0
2015-10-15 10:05:00,149.55,149.92,149.38,149.42,43513.0,138.5437,138.8865,138.3862,138.4233,43513.0
2015-10-15 10:10:00,149.5,149.86,148.75,149.63,44386.0,138.4974,138.8309,137.8026,138.6178,44386.0
2015-10-15 10:15:00,149.49,149.75,149.39,149.6,15732.0,138.4881,138.729,138.3955,138.59,15732.0
2015-10-15 10:20:00,149.74,149.74,148.87,148.87,10300.0,138.7197,138.7197,137.9138,137.9138,10300.0
2015-10-15 10:25:00,148.96,149.31,148.84,149.17,9760.0,137.9971,138.3214,137.886,138.1917,9760.0
2015-10-15 10:30:00,149.15,149.48,148.84,149.41,32946.0,138.1732,138.4789,137.886,138.414,32946.0
2015-10-15 10:35:00,149.41,149.66,149.17,149.57,35254.0,138.414,138.6456,138.1917,138.5623,35254.0
2015-10-15 10:40:00,149.57,149.81,149.34,149.52,39187.0,138.5623,138.7846,138.3492,138.5159,39187.0
2015-10-15 10:45:00,149.53,150.37,149.4,150.37,29310.0,138.5252,139.3034,138.4048,139.3034,29310.0
2015-10-15 10:50:00,150.36,151.31,150.36,150.99,16836.0,139.2941,140.1742,139.2941,139.8777,16836.0
2015-10-15 10:55:00,151.0,151.34,150.99,151.24,9158.0,139.887,140.202,139.8777,140.1093,9158.0
2015-10-15 11:00:00,151.26,151.26,150.68,150.68,20484.0,140.1279,140.1279,139.5906,139.5906,20484.0
2015-10-15 11:05:00,150.63,150.77,150.23,150.56,15452.0,139.5442,139.6739,139.1737,139.4794,15452.0
2015-10-15 11:10:00,150.51,150.61,150.29,150.47,19600.0,139.4331,139.5257,139.2293,139.396,19600.0
2015-10-15 11:15:00,150.37,150.56,149.57,149.73,27169.0,139.3034,139.4794,138.5623,138.7105,27169.0
2015-10-15 11:20:00,149.74,149.74,149.4,149.6,32293.0,138.7197,138.7197,138.4048,138.59,32293.0
2015-10-15 11:25:00,149.49,150.53,149.49,150.28,13851.0,138.4881,139.4516,138.4881,139.22,13851.0
2015-10-15 11:30:00,150.18,150.36,149.69,149.8,9878.0,139.1274,139.2941,138.6734,138.7753,9878.0
2015-10-15 11:35:00,149.81,150.22,149.79,149.8,11126.0,138.7846,139.1644,138.7661,138.7753,11126.0
2015-10-15 11:40:00,149.81,149.81,149.0,149.04,11300.0,138.7846,138.7846,138.0342,138.0713,11300.0
2015-10-15 11:45:00,149.16,149.27,148.72,148.9,11795.0,138.1824,138.2843,137.7748,137.9416,11795.0
2015-10-15 11:50:00,148.96,149.0,148.55,148.81,16039.0,137.9971,138.0342,137.6173,137.8582,16039.0
2015-10-15 11:55:00,148.81,148.95,147.7,147.84,41250.0,137.8582,137.9879,136.8299,136.9596,41250.0
2015-10-15 12:00:00,147.85,147.93,147.67,147.75,13829.0,136.9688,137.043,136.8021,136.8762,13829.0
2015-10-15 12:05:00,147.75,147.99,147.63,147.98,11353.0,136.8762,137.0985,136.765,137.0893,11353.0
2015-10-15 12:10:00,147.98,148.6,147.89,148.53,19799.0,137.0893,137.6636,137.0059,137.5988,19799.0
2015-10-15 12:15:00,148.74,149.02,148.74,148.98,4761.0,137.7933,138.0527,137.7933,138.0157,4761.0
2015-10-15 12:20:00,149.14,149.54,149.01,149.38,15200.0,138.1639,138.5345,138.0435,138.3862,15200.0
2015-10-15 12:25:00,149.48,149.53,149.06,149.1,11860.0,138.4789,138.5252,138.0898,138.1268,11860.0
2015-10-15 12:30:00,149.17,149.53,149.17,149.49,5100.0,138.1917,138.5252,138.1917,138.4881,5100.0
2015-10-15 12:35:00,149.55,149.77,149.45,149.59,16371.0,138.5437,138.7475,138.4511,138.5808,16371.0
2015-10-15 12:40:00,149.59,149.59,149.12,149.23,15613.0,138.5808,138.5808,138.1454,138.2473,15613.0
2015-10-15 12:45:00,149.24,149.31,148.86,148.86,3214.0,138.2565,138.3214,137.9045,137.9045,3214.0
2015-10-15 12:50:00,148.81,149.45,148.8,149.44,11600.0,137.8582,138.4511,137.8489,138.4418,11600.0
2015-10-15 12:55:00,149.39,149.71,149.39,149.44,10042.0,138.3955,138.692,138.3955,138.4418,10042.0
2015-10-15 13:00:00,149.5,149.65,149.49,149.51,7201.0,138.4974,138.6364,138.4881,138.5067,7201.0
2015-10-15 13:05:00,149.63,149.71,149.42,149.5,17954.0,138.6178,138.692,138.4233,138.4974,17954.0
2015-10-15 13:10:00,149.52,149.55,149.15,149.22,4600.0,138.5159,138.5437,138.1732,138.238,4600.0
2015-10-15 13:15:00,149.22,149.3,149.0,149.02,15557.0,138.238,138.3121,138.0342,138.0527,15557.0
2015-10-15 13:20:00,149.09,149.17,148.77,148.84,4200.0,138.1176,138.1917,137.8211,137.886,4200.0
2015-10-15 13:25:00,148.89,149.09,148.87,149.05,10612.0,137.9323,138.1176,137.9138,138.0805,10612.0
2015-10-15 13:30:00,149.08,149.17,148.93,148.97,8790.0,138.1083,138.1917,137.9694,138.0064,8790.0
2015-10-15 13:35:00,149.0,149.12,148.92,148.92,12284.0,138.0342,138.1454,137.9601,137.9601,12284.0
2015-10-15 13:40:00,148.91,148.94,148.67,148.81,4000.0,137.9508,137.9786,137.7285,137.8582,4000.0
2015-10-15 13:45:00,148.88,149.0,148.38,148.5,59512.0,137.923,138.0342,137.4598,137.571,59512.0
2015-10-15 13:50:00,148.6,149.39,148.52,149.39,19939.0,137.6636,138.3955,137.5895,138.3955,19939.0
2015-10-15 13:55:00,149.4,149.68,149.35,149.39,10985.0,138.4048,138.6642,138.3584,138.3955,10985.0
2015-10-15 14:00:00,149.43,149.5,149.31,149.42,49517.0,138.4326,138.4974,138.3214,138.4233,49517.0
2015-10-15 14:05:00,149.4,149.41,148.71,148.9,36243.0,138.4048,138.414,137.7655,137.9416,36243.0
2015-10-15 14:10:00,148.86,148.86,148.04,148.46,38274.0,137.9045,137.9045,137.1449,137.5339,38274.0
2015-10-15 14:15:00,148.51,148.54,147.92,148.31,33170.0,137.5803,137.6081,137.0337,137.395,33170.0
2015-10-15 14:20:00,148.31,148.74,148.31,148.56,20521.0,137.395,137.7933,137.395,137.6266,20521.0
2015-10-15 14:25:00,148.51,149.27,148.51,149.15,19213.0,137.5803,138.2843,137.5803,138.1732,19213.0
2015-10-15 14:30:00,149.19,149.19,148.67,148.76,33158.0,138.2102,138.2102,137.7285,137.8119,33158.0
2015-10-15 14:35:00,148.7,148.72,148.37,148.68,36823.0,137.7563,137.7748,137.4506,137.7378,36823.0
2015-10-15 14:40:00,148.71,149.27,148.67,149.27,12770.0,137.7655,138.2843,137.7285,138.2843,12770.0
2015-10-15 14:45:00,149.27,149.36,148.68,148.74,26866.0,138.2843,138.3677,137.7378,137.7933,26866.0
2015-10-15 14:50:00,148.7,148.88,148.4,148.88,63816.0,137.7563,137.923,137.4784,137.923,63816.0
2015-10-15 14:55:00,148.88,149.58,148.87,149.49,25302.0,137.923,138.5715,137.9138,138.4881,25302.0
2015-10-15 15:00:00,149.46,149.54,149.09,149.5,33443.0,138.4603,138.5345,138.1176,138.4974,33443.0
2015-10-15 15:05:00,149.49,149.62,149.21,149.22,15650.0,138.4881,138.6086,138.2287,138.238,15650.0
2015-10-15 15:10:00,149.22,149.27,149.04,149.25,24175.0,138.238,138.2843,138.0713,138.2658,24175.0
2015-10-15 15:15:00,149.23,149.32,149.09,149.2,33608.0,138.2473,138.3307,138.1176,138.2195,33608.0
2015-10-15 15:20:00,149.22,149.59,149.13,149.34,49219.0,138.238,138.5808,138.1546,138.3492,49219.0
2015-10-15 15:25:00,149.31,149.31,149.04,149.18,38653.0,138.3214,138.3214,138.0713,138.201,38653.0
2015-10-15 15:30:00,149.15,149.37,149.15,149.28,36985.0,138.1732,138.377,138.1732,138.2936,36985.0
2015-10-15 15:35:00,149.28,149.32,149.19,149.28,41900.0,138.2936,138.3307,138.2102,138.2936,41900.0
2015-10-15 15:40:00,149.26,149.26,149.06,149.1,40058.0,138.2751,138.2751,138.0898,138.1268,40058.0
2015-10-15 15:45:00,149.11,149.2,149.04,149.1,52141.0,138.1361,138.2195,138.0713,138.1268,52141.0
2015-10-15 15:50:00,149.11,149.14,148.94,148.94,68206.0,138.1361,138.1639,137.9786,137.9786,68206.0
2015-10-15 15:55:00,148.95,149.23,148.92,149.23,132640.0,137.9879,138.2473,137.9601,138.2473,132640.0
2015-10-16 09:30:00,150.16,150.48,149.84,150.25,42958.0,139.1088,139.4053,138.8124,139.1922,42958.0
2015-10-16 09:35:00,150.45,151.48,150.2,151.48,24646.0,139.3775,140.3317,139.1459,140.3317,24646.0
2015-10-16 09:40:00,151.59,151.67,151.04,151.39,33763.0,140.4336,140.5077,139.9241,140.2483,33763.0
2015-10-16 09:45:00,151.37,151.67,151.21,151.48,20066.0,140.2298,140.5077,140.0816,140.3317,20066.0
2015-10-16 09:50:00,151.53,151.84,150.34,150.62,19734.0,140.378,140.6652,139.2756,139.535,19734.0
2015-10-16 09:55:00,150.6,151.38,150.04,150.64,39199.0,139.5164,140.239,138.9977,139.5535,39199.0
2015-10-16 10:00:00,150.56,150.63,149.17,149.89,52297.0,139.4794,139.5442,138.1917,138.8587,52297.0
2015-10-16 10:05:00,149.88,150.46,149.31,150.32,33820.0,138.8494,139.3868,138.3214,139.2571,33820.0
2015-10-16 10:10:00,150.32,151.07,150.18,150.86,26235.0,139.2571,139.9519,139.1274,139.7573,26235.0
2015-10-16 10:15:00,150.93,151.46,150.87,150.88,13431.0,139.8222,140.3132,139.7666,139.7758,13431.0
2015-10-16 10:20:00,150.95,151.59,150.95,151.53,29971.0,139.8407,140.4336,139.8407,140.378,29971.0
2015-10-16 10:25:00,151.81,151.81,151.25,151.25,30495.0,140.6374,140.6374,140.1186,140.1186,30495.0
2015-10-16 10:30:00,151.15,151.25,150.66,151.0,25547.0,140.026,140.1186,139.572,139.887,25547.0
2015-10-16 10:35:00,151.19,151.4,150.61,150.8,34837.0,140.063,140.2576,139.5257,139.7017,34837.0
2015-10-16 10:40:00,150.97,151.0,150.63,150.8,25489.0,139.8592,139.887,139.5442,139.7017,25489.0
2015-10-16 10:45:00,150.73,151.03,150.73,150.88,10449.0,139.6369,139.9148,139.6369,139.7758,10449.0
2015-10-16 10:50:00,150.89,150.95,150.63,150.67,14395.0,139.7851,139.8407,139.5442,139.5813,14395.0
2015-10-16 10:55:00,150.61,150.83,150.6,150.64,4442.0,139.5257,139.7295,139.5164,139.5535,4442.0
2015-10-16 11:00:00,150.72,150.77,150.52,150.53,10052.0,139.6276,139.6739,139.4423,139.4516,10052.0
2015-10-16 11:05:00,150.52,150.9,150.52,150.79,13292.0,139.4423,139.7944,139.4423,139.6925,13292.0
2015-10-16 11:10:00,150.83,150.86,150.13,150.13,37316.0,139.7295,139.7573,139.081,139.081,37316.0
2015-10-16 11:15:00,150.32,150.76,150.32,150.52,5944.0,139.2571,139.6647,139.2571,139.4423,5944.0
2015-10-16 11:20:00,150.62,150.62,150.36,150.57,6279.0,139.535,139.535,139.2941,139.4887,6279.0
2015-10-16 11:25:00,150.61,150.63,150.28,150.51,10602.0,139.5257,139.5442,139.22,139.4331,10602.0
2015-10-16 11:30:00,150.51,150.69,150.51,150.62,6600.0,139.4331,139.5998,139.4331,139.535,6600.0
2015-10-16 11:35:00,150.66,150.79,150.11,150.33,5902.0,139.572,139.6925,139.0625,139.2663,5902.0
2015-10-16 11:40:00,150.45,150.65,150.45,150.56,2090.0,139.3775,139.5628,139.3775,139.4794,2090.0
2015-10-16 11:45:00,150.55,150.66,150.49,150.66,16452.0,139.4701,139.572,139.4145,139.572,16452.0
2015-10-16 11:50:00,150.62,150.66,150.44,150.59,17908.0,139.535,139.572,139.3682,139.5072,17908.0
2015-10-16 11:55:00,150.69,150.7,150.54,150.69,2898.0,139.5998,139.6091,139.4609,139.5998,2898.0
2015-10-16 12:00:00,150.71,150.71,150.33,150.35,5651.0,139.6184,139.6184,139.2663,139.2848,5651.0
2015-10-16 12:05:00,150.35,150.35,150.15,150.16,4550.0,139.2848,139.2848,139.0996,139.1088,4550.0
2015-10-16 12:10:00,150.05,150.14,149.81,149.97,21103.0,139.0069,139.0903,138.7846,138.9328,21103.0
2015-10-16 12:15:00,149.82,150.08,149.64,149.91,37311.0,138.7939,139.0347,138.6271,138.8772,37311.0
2015-10-16 12:20:00,149.92,149.98,149.83,149.93,2828.0,138.8865,138.9421,138.8031,138.8958,2828.0
2015-10-16 12:25:00,149.99,150.08,149.82,149.93,7932.0,138.9513,139.0347,138.7939,138.8958,7932.0
2015-10-16 12:30:00,149.88,150.26,149.88,150.26,4628.0,138.8494,139.2015,138.8494,139.2015,4628.0
2015-10-16 12:35:00,150.27,150.62,150.16,150.59,12498.0,139.2107,139.535,139.1088,139.5072,12498.0
2015-10-16 12:40:00,150.56,150.77,150.13,150.45,36295.0,139.4794,139.6739,139.081,139.3775,36295.0
2015-10-16 12:45:00,150.4,150.85,150.22,150.85,53972.0,139.3312,139.7481,139.1644,139.7481,53972.0
2015-10-16 12:50:00,150.86,150.9,150.64,150.85,22072.0,139.7573,139.7944,139.5535,139.7481,22072.0
2015-10-16 12:55:00,150.85,150.96,150.78,150.81,32925.0,139.7481,139.85,139.6832,139.711,32925.0
2015-10-16 13:00:00,150.8,150.86,150.7,150.81,21722.0,139.7017,139.7573,139.6091,139.711,21722.0
2015-10-16 13:05:00,150.8,151.0,150.55,150.55,19492.0,139.7017,139.887,139.4701,139.4701,19492.0
2015-10-16 13:10:00,150.58,150.67,150.4,150.4,16787.0,139.4979,139.5813,139.3312,139.3312,16787.0
2015-10-16 13:15:00,150.42,150.47,150.42,150.45,400.0,139.3497,139.396,139.3497,139.3775,400.0
2015-10-16 13:20:00,150.47,150.59,150.28,150.35,7303.0,139.396,139.5072,139.22,139.2848,7303.0
2015-10-16 13:25:00,150.33,150.33,150.24,150.3,2200.0,139.2663,139.2663,139.1829,139.2385,2200.0
2015-10-16 13:30:00,150.23,150.41,150.22,150.4,17376.0,139.1737,139.3404,139.1644,139.3312,17376.0
2015-10-16 13:35:00,150.42,150.49,150.03,150.08,10547.0,139.3497,139.4145,138.9884,139.0347,10547.0
2015-10-16 13:40:00,150.19,150.24,150.19,150.24,1369.0,139.1366,139.1829,139.1366,139.1829,1369.0
2015-10-16 13:45:00,150.22,150.26,150.13,150.13,2575.0,139.1644,139.2015,139.081,139.081,2575.0
2015-10-16 13:50:00,150.25,150.25,150.08,150.08,4540.0,139.1922,139.1922,139.0347,139.0347,4540.0
2015-10-16 13:55:00,150.08,150.08,149.79,149.79,3866.0,139.0347,139.0347,138.7661,138.7661,3866.0
2015-10-16 14:00:00,149.77,149.81,149.66,149.74,3141.0,138.7475,138.7846,138.6456,138.7197,3141.0
2015-10-16 14:05:00,149.77,149.93,149.69,149.7,4884.0,138.7475,138.8958,138.6734,138.6827,4884.0
2015-10-16 14:10:00,149.75,149.83,149.61,149.64,9009.0,138.729,138.8031,138.5993,138.6271,9009.0
2015-10-16 14:15:00,149.7,150.0,149.69,149.81,9462.0,138.6827,138.9606,138.6734,138.7846,9462.0
2015-10-16 14:20:00,149.87,150.09,149.8,150.09,1933.0,138.8402,139.044,138.7753,139.044,1933.0
2015-10-16 14:25:00,150.11,150.18,149.93,150.0,9907.0,139.0625,139.1274,138.8958,138.9606,9907.0
2015-10-16 14:30:00,150.14,150.14,149.85,150.03,2750.0,139.0903,139.0903,138.8216,138.9884,2750.0
2015-10-16 14:35:00,150.08,150.27,150.03,150.22,4851.0,139.0347,139.2107,138.9884,139.1644,4851.0
2015-10-16 14:40:00,150.3,150.41,150.2,150.41,29882.0,139.2385,139.3404,139.1459,139.3404,29882.0
2015-10-16 14:45:00,150.56,150.64,150.4,150.59,10027.0,139.4794,139.5535,139.3312,139.5072,10027.0
2015-10-16 14:50:00,150.59,150.66,150.5,150.59,5006.0,139.5072,139.572,139.4238,139.5072,5006.0
2015-10-16 14:55:00,150.66,150.78,150.56,150.72,8500.0,139.572,139.6832,139.4794,139.6276,8500.0
2015-10-16 15:00:00,150.66,150.74,150.37,150.42,11099.0,139.572,139.6461,139.3034,139.3497,11099.0
2015-10-16 15:05:00,150.43,150.6,150.43,150.52,8008.0,139.359,139.5164,139.359,139.4423,8008.0
2015-10-16 15:10:00,150.57,150.8,150.57,150.8,6137.0,139.4887,139.7017,139.4887,139.7017,6137.0
2015-10-16 15:15:00,150.81,150.81,150.51,150.73,12741.0,139.711,139.711,139.4331,139.6369,12741.0
2015-10-16 15:20:00,150.78,150.78,150.5,150.54,17870.0,139.6832,139.6832,139.4238,139.4609,17870.0
2015-10-16 15:25:00,150.54,150.93,150.5,150.71,26176.0,139.4609,139.8222,139.4238,139.6184,26176.0
2015-10-16 15:30:00,150.69,151.15,150.69,151.15,8288.0,139.5998,140.026,139.5998,140.026,8288.0
2015-10-16 15:35:00,151.15,151.27,150.95,151.16,17083.0,140.026,140.1371,139.8407,140.0352,17083.0
2015-10-16 15:40:00,151.29,151.41,151.16,151.16,27681.0,140.1557,140.2668,140.0352,140.0352,27681.0
2015-10-16 15:45:00,151.25,151.36,151.07,151.24,33990.0,140.1186,140.2205,139.9519,140.1093,33990.0
2015-10-16 15:50:00,151.25,151.25,151.11,151.19,48849.0,140.1186,140.1186,139.9889,140.063,48849.0
2015-10-16 15:55:00,151.2,151.48,151.15,151.41,85342.0,140.0723,140.3317,140.026,140.2668,85342.0
2015-10-19 09:30:00,150.27,151.63,150.27,150.51,7555.0,139.2107,140.4706,139.2107,139.4331,7555.0
2015-10-19 09:35:00,150.19,150.92,150.1,150.41,26252.0,139.1366,139.8129,139.0532,139.3404,26252.0
2015-10-19 09:40:00,150.24,150.42,150.02,150.13,812.0,139.1829,139.3497,138.9791,139.081,812.0
2015-10-19 09:45:00,150.36,150.41,149.92,149.97,14840.0,139.2941,139.3404,138.8865,138.9328,14840.0
2015-10-19 09:50:00,149.96,150.15,149.93,150.11,8617.0,138.9236,139.0996,138.8958,139.0625,8617.0
2015-10-19 09:55:00,149.98,149.98,149.57,149.65,12484.0,138.9421,138.9421,138.5623,138.6364,12484.0
2015-10-19 10:00:00,149.65,150.06,149.65,150.0,32632.0,138.6364,139.0162,138.6364,138.9606,32632.0
2015-10-19 10:05:00,150.0,150.0,149.49,149.56,18600.0,138.9606,138.9606,138.4881,138.553,18600.0
2015-10-19 10:10:00,149.55,150.0,149.4,149.87,10137.0,138.5437,138.9606,138.4048,138.8402,10137.0
2015-10-19 10:15:00,149.75,150.23,149.75,150.1,6800.0,138.729,139.1737,138.729,139.0532,6800.0
2015-10-19 10:20:00,150.17,150.37,149.56,149.68,31397.0,139.1181,139.3034,138.553,138.6642,31397.0
2015-10-19 10:25:00,149.69,150.13,149.66,149.79,9066.0,138.6734,139.081,138.6456,138.7661,9066.0
2015-10-19 10:30:00,149.81,149.85,149.58,149.58,8891.0,138.7846,138.8216,138.5715,138.5715,8891.0
2015-10-19 10:35:00,149.51,150.0,149.5,149.85,2660.0,138.5067,138.9606,138.4974,138.8216,2660.0
2015-10-19 10:40:00,149.87,150.11,149.85,149.99,5300.0,138.8402,139.0625,138.8216,138.9513,5300.0
2015-10-19 10:45:00,149.92,150.02,149.69,149.78,5300.0,138.8865,138.9791,138.6734,138.7568,5300.0
2015-10-19 10:50:00,149.77,150.18,149.72,150.0,34160.0,138.7475,139.1274,138.7012,138.9606,34160.0
2015-10-19 10:55:00,150.06,150.38,149.91,150.29,5720.0,139.0162,139.3126,138.8772,139.2293,5720.0
2015-10-19 11:00:00,150.29,150.38,149.93,149.99,10574.0,139.2293,139.3126,138.8958,138.9513,10574.0
2015-10-19 11:05:00,149.85,150.0,149.83,149.85,1400.0,138.8216,138.9606,138.8031,138.8216,1400.0
2015-10-19 11:10:00,149.73,150.14,149.73,149.91,4600.0,138.7105,139.0903,138.7105,138.8772,4600.0
2015-10-19 11:15:00,150.0,150.12,149.83,149.83,4500.0,138.9606,139.0718,138.8031,138.8031,4500.0
2015-10-19 11:20:00,149.81,149.94,149.68,149.8,4310.0,138.7846,138.905,138.6642,138.7753,4310.0
2015-10-19 11:25:00,149.69,150.08,149.68,149.96,19491.0,138.6734,139.0347,138.6642,138.9236,19491.0
2015-10-19 11:30:00,150.04,150.24,149.86,149.94,6412.0,138.9977,139.1829,138.8309,138.905,6412.0
2015-10-19 11:35:00,149.94,150.07,149.76,149.93,2800.0,138.905,139.0255,138.7383,138.8958,2800.0
2015-10-19 11:40:00,150.08,150.26,149.95,150.26,3200.0,139.0347,139.2015,138.9143,139.2015,3200.0
2015-10-19 11:45:00,150.14,150.26,150.0,150.04,4772.0,139.0903,139.2015,138.9606,138.9977,4772.0
2015-10-19 11:50:00,150.04,150.05,149.93,150.0,8682.0,138.9977,139.0069,138.8958,138.9606,8682.0
2015-10-19 11:55:00,149.88,149.97,149.44,149.48,5625.0,138.8494,138.9328,138.4418,138.4789,5625.0
2015-10-19 12:00:00,149.49,149.66,149.36,149.45,8125.0,138.4881,138.6456,138.3677,138.4511,8125.0
2015-10-19 12:05:00,149.36,149.39,149.22,149.23,6100.0,138.3677,138.3955,138.238,138.2473,6100.0
2015-10-19 12:10:00,149.32,149.4,148.95,149.0,7965.0,138.3307,138.4048,137.9879,138.0342,7965.0
2015-10-19 12:15:00,148.99,149.04,148.32,148.32,7036.0,138.0249,138.0713,137.4042,137.4042,7036.0
2015-10-19 12:20:00,148.32,148.57,147.76,148.03,30715.0,137.4042,137.6358,136.8855,137.1356,30715.0
2015-10-19 12:25:00,148.03,148.03,147.45,147.97,21813.0,137.1356,137.1356,136.5983,137.08,21813.0
2015-10-19 12:30:00,147.99,148.07,147.64,147.69,15366.0,137.0985,137.1726,136.7743,136.8206,15366.0
2015-10-19 12:35:00,147.64,147.83,147.34,147.51,25594.0,136.7743,136.9503,136.4964,136.6539,25594.0
2015-10-19 12:40:00,147.59,147.59,147.22,147.23,2200.0,136.728,136.728,136.3852,136.3945,2200.0
2015-10-19 12:45:00,147.37,147.41,147.07,147.23,11900.0,136.5242,136.5612,136.2462,136.3945,11900.0
2015-10-19 12:50:00,147.1,147.3,146.92,147.14,5614.0,136.274,136.4593,136.1073,136.3111,5614.0
2015-10-19 12:55:00,147.14,148.01,147.13,148.01,7570.0,136.3111,137.1171,136.3018,137.1171,7570.0
2015-10-19 13:00:00,147.9,148.25,147.9,148.25,2600.0,137.0152,137.3394,137.0152,137.3394,2600.0
2015-10-19 13:05:00,148.18,148.21,147.93,147.99,16591.0,137.2746,137.3023,137.043,137.0985,16591.0
2015-10-19 13:10:00,148.03,148.1,147.71,147.71,8107.0,137.1356,137.2004,136.8391,136.8391,8107.0
2015-10-19 13:15:00,147.7,147.78,147.35,147.35,7041.0,136.8299,136.904,136.5056,136.5056,7041.0
2015-10-19 13:20:00,147.42,147.47,146.76,146.84,11750.0,136.5705,136.6168,135.9591,136.0332,11750.0
2015-10-19 13:25:00,146.84,146.84,146.46,146.59,8079.0,136.0332,136.0332,135.6811,135.8016,8079.0
2015-10-19 13:30:00,146.58,146.58,145.5,145.63,17561.0,135.7923,135.7923,134.7918,134.9122,17561.0
2015-10-19 13:35:00,145.62,146.07,145.35,145.76,12076.0,134.903,135.3198,134.6528,135.0327,12076.0
2015-10-19 13:40:00,145.75,145.87,145.52,145.58,26679.0,135.0234,135.1346,134.8103,134.8659,26679.0
2015-10-19 13:45:00,145.56,145.75,145.3,145.57,8100.0,134.8474,135.0234,134.6065,134.8566,8100.0
2015-10-19 13:50:00,145.59,146.02,145.57,146.0,6679.0,134.8752,135.2735,134.8566,135.255,6679.0
2015-10-19 13:55:00,146.04,146.28,146.04,146.28,3500.0,135.292,135.5144,135.292,135.5144,3500.0
2015-10-19 14:00:00,146.29,146.4,145.98,146.34,7900.0,135.5236,135.6256,135.2365,135.57,7900.0
2015-10-19 14:05:00,146.41,146.44,146.21,146.39,5402.0,135.6348,135.6626,135.4495,135.6163,5402.0
2015-10-19 14:10:00,146.44,146.45,146.01,146.41,6951.0,135.6626,135.6719,135.2643,135.6348,6951.0
2015-10-19 14:15:00,146.42,146.6,146.1,146.47,6868.0,135.6441,135.8108,135.3476,135.6904,6868.0
2015-10-19 14:20:00,146.38,146.49,146.2,146.36,9657.0,135.607,135.7089,135.4403,135.5885,9657.0
2015-10-19 14:25:00,146.34,146.54,146.13,146.18,6200.0,135.57,135.7552,135.3754,135.4217,6200.0
2015-10-19 14:30:00,146.2,146.57,146.15,146.51,10649.0,135.4403,135.783,135.394,135.7275,10649.0
2015-10-19 14:35:00,146.53,146.86,146.49,146.86,6504.0,135.746,136.0517,135.7089,136.0517,6504.0
2015-10-19 14:40:00,146.74,146.86,146.68,146.77,8325.0,135.9405,136.0517,135.8849,135.9683,8325.0
2015-10-19 14:45:00,146.79,147.24,146.79,146.89,7200.0,135.9869,136.4037,135.9869,136.0795,7200.0
2015-10-19 14:50:00,146.88,147.15,146.83,146.96,4025.0,136.0702,136.3204,136.0239,136.1443,4025.0
2015-10-19 14:55:00,146.99,147.3,146.83,147.18,9786.0,136.1721,136.4593,136.0239,136.3481,9786.0
2015-10-19 15:00:00,147.3,147.4,147.17,147.4,8700.0,136.4593,136.552,136.3389,136.552,8700.0
2015-10-19 15:05:00,147.34,147.34,147.17,147.22,5333.0,136.4964,136.4964,136.3389,136.3852,5333.0
2015-10-19 15:10:00,147.22,147.51,147.21,147.51,7715.0,136.3852,136.6539,136.3759,136.6539,7715.0
2015-10-19 15:15:00,147.37,147.49,147.32,147.45,9566.0,136.5242,136.6353,136.4778,136.5983,9566.0
2015-10-19 15:20:00,147.43,147.71,147.43,147.7,7790.0,136.5797,136.8391,136.5797,136.8299,7790.0
2015-10-19 15:25:00,147.74,147.87,147.69,147.73,18387.0,136.8669,136.9874,136.8206,136.8577,18387.0
2015-10-19 15:30:00,147.75,147.82,147.48,147.62,17628.0,136.8762,136.941,136.6261,136.7558,17628.0
2015-10-19 15:35:00,147.58,147.96,147.57,147.94,12094.0,136.7187,137.0707,136.7094,137.0522,12094.0
2015-10-19 15:40:00,147.88,148.02,147.74,148.0,21668.0,136.9966,137.1263,136.8669,137.1078,21668.0
2015-10-19 15:45:00,148.0,148.07,147.77,147.77,46229.0,137.1078,137.1726,136.8947,136.8947,46229.0
2015-10-19 15:50:00,147.73,148.1,147.68,148.09,33472.0,136.8577,137.2004,136.8113,137.1912,33472.0
2015-10-19 15:55:00,148.06,148.52,148.04,148.46,74709.0,137.1634,137.5895,137.1449,137.5339,74709.0
2015-10-20 09:30:00,147.7,148.38,147.21,147.23,14043.0,136.8299,137.4598,136.3759,136.3945,14043.0
2015-10-20 09:35:00,147.23,147.81,147.23,147.8,3700.0,136.3945,136.9318,136.3945,136.9225,3700.0
2015-10-20 09:40:00,147.66,148.44,147.66,148.44,4160.0,136.7928,137.5154,136.7928,137.5154,4160.0
2015-10-20 09:45:00,148.31,149.02,148.21,148.64,22180.0,137.395,138.0527,137.3023,137.7007,22180.0
2015-10-20 09:50:00,148.75,149.01,148.7,148.71,27557.0,137.8026,138.0435,137.7563,137.7655,27557.0
2015-10-20 09:55:00,148.7,148.72,148.54,148.6,2686.0,137.7563,137.7748,137.6081,137.6636,2686.0
2015-10-20 10:00:00,148.42,148.66,148.26,148.34,5450.0,137.4969,137.7192,137.3487,137.4228,5450.0
2015-10-20 10:05:00,148.42,148.77,148.35,148.49,12254.0,137.4969,137.8211,137.432,137.5617,12254.0
2015-10-20 10:10:00,148.57,148.65,148.36,148.59,12787.0,137.6358,137.71,137.4413,137.6544,12787.0
2015-10-20 10:15:00,148.65,148.82,148.46,148.47,7570.0,137.71,137.8675,137.5339,137.5432,7570.0
2015-10-20 10:20:00,148.7,148.75,148.32,148.54,16084.0,137.7563,137.8026,137.4042,137.6081,16084.0
2015-10-20 10:25:00,148.47,149.45,148.45,149.45,11994.0,137.5432,138.4511,137.5247,138.4511,11994.0
2015-10-20 10:30:00,149.47,149.9,149.39,149.72,2900.0,138.4696,138.868,138.3955,138.7012,2900.0
2015-10-20 10:35:00,149.62,150.16,149.61,149.99,13463.0,138.6086,139.1088,138.5993,138.9513,13463.0
2015-10-20 10:40:00,150.11,150.74,150.02,150.74,16618.0,139.0625,139.6461,138.9791,139.6461,16618.0
2015-10-20 10:45:00,150.82,151.09,150.79,150.91,10629.0,139.7203,139.9704,139.6925,139.8036,10629.0
2015-10-20 10:50:00,150.92,150.92,150.55,150.55,12449.0,139.8129,139.8129,139.4701,139.4701,12449.0
2015-10-20 10:55:00,150.55,151.21,150.53,151.2,9939.0,139.4701,140.0816,139.4516,140.0723,9939.0
2015-10-20 11:00:00,151.05,151.05,150.49,150.69,7190.0,139.9333,139.9333,139.4145,139.5998,7190.0
2015-10-20 11:05:00,150.66,150.66,150.08,150.08,1800.0,139.572,139.572,139.0347,139.0347,1800.0
2015-10-20 11:10:00,149.95,150.03,149.45,149.61,3415.0,138.9143,138.9884,138.4511,138.5993,3415.0
2015-10-20 11:15:00,149.59,149.65,149.36,149.65,3620.0,138.5808,138.6364,138.3677,138.6364,3620.0
2015-10-20 11:20:00,149.53,150.02,149.45,149.81,5960.0,138.5252,138.9791,138.4511,138.7846,5960.0
2015-10-20 11:25:00,149.81,149.91,149.53,149.8,11334.0,138.7846,138.8772,138.5252,138.7753,11334.0
2015-10-20 11:30:00,149.69,149.82,149.42,149.43,6789.0,138.6734,138.7939,138.4233,138.4326,6789.0
2015-10-20 11:35:00,149.26,149.29,148.96,149.1,3598.0,138.2751,138.3029,137.9971,138.1268,3598.0
2015-10-20 11:40:00,149.0,149.54,148.98,149.54,6999.0,138.0342,138.5345,138.0157,138.5345,6999.0
2015-10-20 11:45:00,149.46,149.54,149.2,149.2,5800.0,138.4603,138.5345,138.2195,138.2195,5800.0
2015-10-20 11:50:00,149.24,149.48,149.2,149.29,1600.0,138.2565,138.4789,138.2195,138.3029,1600.0
2015-10-20 11:55:00,149.22,149.52,149.09,149.52,1500.0,138.238,138.5159,138.1176,138.5159,1500.0
2015-10-20 12:00:00,149.58,149.78,149.47,149.55,7950.0,138.5715,138.7568,138.4696,138.5437,7950.0
2015-10-20 12:05:00,149.69,149.77,149.44,149.72,4975.0,138.6734,138.7475,138.4418,138.7012,4975.0
2015-10-20 12:10:00,149.72,149.72,149.53,149.53,1550.0,138.7012,138.7012,138.5252,138.5252,1550.0
2015-10-20 12:15:00,149.44,149.58,149.18,149.18,3700.0,138.4418,138.5715,138.201,138.201,3700.0
2015-10-20 12:20:00,149.18,149.2,148.39,148.39,11239.0,138.201,138.2195,137.4691,137.4691,11239.0
2015-10-20 12:25:00,148.46,148.77,148.43,148.77,3400.0,137.5339,137.8211,137.5062,137.8211,3400.0
2015-10-20 12:30:00,148.87,148.87,148.47,148.66,1200.0,137.9138,137.9138,137.5432,137.7192,1200.0
2015-10-20 12:35:00,148.52,148.56,148.24,148.55,3304.0,137.5895,137.6266,137.3301,137.6173,3304.0
2015-10-20 12:40:00,148.47,148.98,148.33,148.86,26485.0,137.5432,138.0157,137.4135,137.9045,26485.0
2015-10-20 12:45:00,148.89,149.03,148.84,148.97,1300.0,137.9323,138.062,137.886,138.0064,1300.0
2015-10-20 12:50:00,148.88,148.88,148.57,148.57,1700.0,137.923,137.923,137.6358,137.6358,1700.0
2015-10-20 12:55:00,148.6,148.77,148.55,148.61,3000.0,137.6636,137.8211,137.6173,137.6729,3000.0
2015-10-20 13:00:00,148.61,148.65,148.34,148.36,2860.0,137.6729,137.71,137.4228,137.4413,2860.0
2015-10-20 13:05:00,148.3,148.42,148.11,148.32,5847.0,137.3857,137.4969,137.2097,137.4042,5847.0
2015-10-20 13:10:00,148.29,148.69,148.16,148.54,3000.0,137.3765,137.747,137.256,137.6081,3000.0
2015-10-20 13:15:00,148.73,149.0,148.65,148.74,3301.0,137.7841,138.0342,137.71,137.7933,3301.0
2015-10-20 13:20:00,148.76,148.9,148.73,148.73,5310.0,137.8119,137.9416,137.7841,137.7841,5310.0
2015-10-20 13:25:00,148.73,148.82,148.52,148.63,8250.0,137.7841,137.8675,137.5895,137.6914,8250.0
2015-10-20 13:30:00,148.61,148.98,148.54,148.85,14850.0,137.6729,138.0157,137.6081,137.8952,14850.0
2015-10-20 13:35:00,148.82,148.88,148.71,148.74,2905.0,137.8675,137.923,137.7655,137.7933,2905.0
2015-10-20 13:40:00,148.69,148.72,148.63,148.67,1200.0,137.747,137.7748,137.6914,137.7285,1200.0
2015-10-20 13:45:00,148.66,148.68,148.21,148.3,9877.0,137.7192,137.7378,137.3023,137.3857,9877.0
2015-10-20 13:50:00,148.38,148.42,148.26,148.34,1800.0,137.4598,137.4969,137.3487,137.4228,1800.0
2015-10-20 13:55:00,148.42,148.47,148.28,148.28,3082.0,137.4969,137.5432,137.3672,137.3672,3082.0
2015-10-20 14:00:00,148.28,148.38,148.2,148.24,4602.0,137.3672,137.4598,137.2931,137.3301,4602.0
2015-10-20 14:05:00,148.31,148.35,148.06,148.06,5771.0,137.395,137.432,137.1634,137.1634,5771.0
2015-10-20 14:10:00,148.22,148.37,148.11,148.37,4001.0,137.3116,137.4506,137.2097,137.4506,4001.0
2015-10-20 14:15:00,148.28,148.37,147.97,147.97,18090.0,137.3672,137.4506,137.08,137.08,18090.0
2015-10-20 14:20:00,148.05,148.05,147.82,147.82,4400.0,137.1541,137.1541,136.941,136.941,4400.0
2015-10-20 14:25:00,147.95,148.21,147.81,148.08,4700.0,137.0615,137.3023,136.9318,137.1819,4700.0
2015-10-20 14:30:00,148.1,148.22,148.04,148.19,1700.0,137.2004,137.3116,137.1449,137.2838,1700.0
2015-10-20 14:35:00,148.33,148.45,148.21,148.41,1802.0,137.4135,137.5247,137.3023,137.4876,1802.0
2015-10-20 14:40:00,148.47,148.72,148.47,148.55,5801.0,137.5432,137.7748,137.5432,137.6173,5801.0
2015-10-20 14:45:00,148.46,148.92,148.46,148.85,4003.0,137.5339,137.9601,137.5339,137.8952,4003.0
2015-10-20 14:50:00,148.8,148.99,148.73,148.81,8804.0,137.8489,138.0249,137.7841,137.8582,8804.0
2015-10-20 14:55:00,148.85,148.96,148.8,148.96,4561.0,137.8952,137.9971,137.8489,137.9971,4561.0
2015-10-20 15:00:00,149.03,149.05,148.77,148.8,5152.0,138.062,138.0805,137.8211,137.8489,5152.0
2015-10-20 15:05:00,148.68,148.68,148.47,148.6,2500.0,137.7378,137.7378,137.5432,137.6636,2500.0
2015-10-20 15:10:00,148.59,148.84,148.59,148.77,5301.0,137.6544,137.886,137.6544,137.8211,5301.0
2015-10-20 15:15:00,148.68,148.78,148.62,148.69,5027.0,137.7378,137.8304,137.6822,137.747,5027.0
2015-10-20 15:20:00,148.73,148.95,148.66,148.9,6450.0,137.7841,137.9879,137.7192,137.9416,6450.0
2015-10-20 15:25:00,148.94,149.05,148.75,148.75,22245.0,137.9786,138.0805,137.8026,137.8026,22245.0
2015-10-20 15:30:00,148.85,148.88,148.55,148.7,4400.0,137.8952,137.923,137.6173,137.7563,4400.0
2015-10-20 15:35:00,148.67,148.68,148.52,148.59,6172.0,137.7285,137.7378,137.5895,137.6544,6172.0
2015-10-20 15:40:00,148.6,148.7,148.51,148.52,6400.0,137.6636,137.7563,137.5803,137.5895,6400.0
2015-10-20 15:45:00,148.47,148.52,148.41,148.41,12363.0,137.5432,137.5895,137.4876,137.4876,12363.0
2015-10-20 15:50:00,148.44,148.44,148.25,148.25,10120.0,137.5154,137.5154,137.3394,137.3394,10120.0
2015-10-20 15:55:00,148.29,148.44,148.21,148.38,24533.0,137.3765,137.5154,137.3023,137.4598,24533.0
2015-10-21 09:30:00,149.39,150.33,149.0,150.09,12978.0,138.3955,139.2663,138.0342,139.044,12978.0
2015-10-21 09:35:00,150.15,150.15,148.49,148.49,2900.0,139.0996,139.0996,137.5617,137.5617,2900.0
2015-10-21 09:40:00,148.49,148.74,148.04,148.56,1577.0,137.5617,137.7933,137.1449,137.6266,1577.0
2015-10-21 09:45:00,148.53,148.57,148.26,148.27,2209.0,137.5988,137.6358,137.3487,137.3579,2209.0
2015-10-21 09:50:00,148.31,148.42,148.02,148.02,3690.0,137.395,137.4969,137.1263,137.1263,3690.0
2015-10-21 09:55:00,147.91,148.38,147.87,148.21,9148.0,137.0244,137.4598,136.9874,137.3023,9148.0
2015-10-21 10:00:00,148.23,148.23,148.04,148.12,5738.0,137.3209,137.3209,137.1449,137.219,5738.0
2015-10-21 10:05:00,148.16,148.16,147.9,147.99,1355.0,137.256,137.256,137.0152,137.0985,1355.0
2015-10-21 10:10:00,147.99,148.22,147.88,147.93,4300.0,137.0985,137.3116,136.9966,137.043,4300.0
2015-10-21 10:15:00,147.77,147.79,147.64,147.79,1572.0,136.8947,136.9133,136.7743,136.9133,1572.0
2015-10-21 10:20:00,147.5,147.5,147.23,147.45,700.0,136.6446,136.6446,136.3945,136.5983,700.0
2015-10-21 10:25:00,147.45,147.7,147.23,147.65,5709.0,136.5983,136.8299,136.3945,136.7836,5709.0
2015-10-21 10:30:00,147.59,147.72,147.4,147.68,4299.0,136.728,136.8484,136.552,136.8113,4299.0
2015-10-21 10:35:00,147.55,148.24,147.49,148.12,9163.0,136.6909,137.3301,136.6353,137.219,9163.0
2015-10-21 10:40:00,148.13,148.67,148.03,148.57,3700.0,137.2282,137.7285,137.1356,137.6358,3700.0
2015-10-21 10:45:00,148.69,148.7,148.19,148.19,4969.0,137.747,137.7563,137.2838,137.2838,4969.0
2015-10-21 10:50:00,148.18,148.68,148.14,148.42,3600.0,137.2746,137.7378,137.2375,137.4969,3600.0
2015-10-21 10:55:00,148.62,148.91,148.62,148.8,18211.0,137.6822,137.9508,137.6822,137.8489,18211.0
2015-10-21 11:00:00,148.73,148.98,148.57,148.97,11063.0,137.7841,138.0157,137.6358,138.0064,11063.0
2015-10-21 11:05:00,148.93,149.06,148.78,148.78,15553.0,137.9694,138.0898,137.8304,137.8304,15553.0
2015-10-21 11:10:00,148.52,148.52,148.1,148.1,800.0,137.5895,137.5895,137.2004,137.2004,800.0
2015-10-21 11:15:00,148.12,148.5,148.1,148.44,26285.0,137.219,137.571,137.2004,137.5154,26285.0
2015-10-21 11:20:00,148.35,148.5,148.25,148.34,6642.0,137.432,137.571,137.3394,137.4228,6642.0
2015-10-21 11:25:00,148.33,148.39,147.9,147.91,4400.0,137.4135,137.4691,137.0152,137.0244,4400.0
2015-10-21 11:30:00,147.9,148.22,147.7,148.22,5650.0,137.0152,137.3116,136.8299,137.3116,5650.0
2015-10-21 11:35:00,148.4,148.47,147.78,147.89,5943.0,137.4784,137.5432,136.904,137.0059,5943.0
2015-10-21 11:40:00,147.76,147.76,147.64,147.68,1300.0,136.8855,136.8855,136.7743,136.8113,1300.0
2015-10-21 11:45:00,147.72,147.84,147.57,147.84,3000.0,136.8484,136.9596,136.7094,136.9596,3000.0
2015-10-21 11:50:00,147.89,147.89,147.6,147.6,3200.0,137.0059,137.0059,136.7372,136.7372,3200.0
2015-10-21 11:55:00,147.62,147.73,147.61,147.69,1800.0,136.7558,136.8577,136.7465,136.8206,1800.0
2015-10-21 12:00:00,147.71,147.71,147.44,147.63,4009.0,136.8391,136.8391,136.589,136.765,4009.0
2015-10-21 12:05:00,147.56,147.65,147.44,147.58,1800.0,136.7002,136.7836,136.589,136.7187,1800.0
2015-10-21 12:10:00,147.4,147.6,147.27,147.6,1600.0,136.552,136.7372,136.4315,136.7372,1600.0
2015-10-21 12:15:00,147.52,147.58,147.17,147.18,2300.0,136.6631,136.7187,136.3389,136.3481,2300.0
2015-10-21 12:20:00,147.12,147.31,147.08,147.1,1701.0,136.2926,136.4686,136.2555,136.274,1701.0
2015-10-21 12:25:00,147.13,147.55,147.01,147.55,11620.0,136.3018,136.6909,136.1907,136.6909,11620.0
2015-10-21 12:30:00,147.56,147.71,147.46,147.46,1700.0,136.7002,136.8391,136.6075,136.6075,1700.0
2015-10-21 12:35:00,147.6,147.68,147.25,147.34,13390.0,136.7372,136.8113,136.413,136.4964,13390.0
2015-10-21 12:40:00,147.23,147.24,146.84,146.93,3420.0,136.3945,136.4037,136.0332,136.1165,3420.0
2015-10-21 12:45:00,146.86,147.0,146.76,146.88,5410.0,136.0517,136.1814,135.9591,136.0702,5410.0
2015-10-21 12:50:00,147.0,147.0,146.78,146.86,5752.0,136.1814,136.1814,135.9776,136.0517,5752.0
2015-10-21 12:55:00,146.88,146.95,146.59,146.6,700.0,136.0702,136.1351,135.8016,135.8108,700.0
2015-10-21 13:00:00,146.29,146.3,145.96,146.1,6915.0,135.5236,135.5329,135.2179,135.3476,6915.0
2015-10-21 13:05:00,146.09,146.09,145.88,145.98,13048.0,135.3384,135.3384,135.1438,135.2365,13048.0
2015-10-21 13:10:00,146.05,146.06,145.62,145.85,10160.0,135.3013,135.3106,134.903,135.116,10160.0
2015-10-21 13:15:00,145.89,145.89,145.02,145.18,12628.0,135.1531,135.1531,134.3471,134.4953,12628.0
2015-10-21 13:20:00,145.14,145.3,145.06,145.06,4600.0,134.4583,134.6065,134.3842,134.3842,4600.0
2015-10-21 13:25:00,145.13,145.22,144.92,145.0,11837.0,134.449,134.5324,134.2545,134.3286,11837.0
2015-10-21 13:30:00,144.91,145.44,144.74,145.33,8144.0,134.2452,134.7362,134.0877,134.6343,8144.0
2015-10-21 13:35:00,145.15,145.25,144.85,144.85,11000.0,134.4675,134.5602,134.1896,134.1896,11000.0
2015-10-21 13:40:00,144.87,145.41,144.87,145.15,3560.0,134.2082,134.7084,134.2082,134.4675,3560.0
2015-10-21 13:45:00,145.17,145.21,144.61,145.01,23059.0,134.4861,134.5231,133.9673,134.3379,23059.0
2015-10-21 13:50:00,145.0,145.42,144.75,145.21,12802.0,134.3286,134.7177,134.097,134.5231,12802.0
2015-10-21 13:55:00,145.44,145.52,145.25,145.32,10300.0,134.7362,134.8103,134.5602,134.625,10300.0
2015-10-21 14:00:00,145.35,145.46,145.12,145.2,8450.0,134.6528,134.7547,134.4398,134.5139,8450.0
2015-10-21 14:05:00,145.25,145.68,145.24,145.68,3795.0,134.5602,134.9585,134.5509,134.9585,3795.0
2015-10-21 14:10:00,145.61,145.61,144.83,145.03,25048.0,134.8937,134.8937,134.1711,134.3564,25048.0
2015-10-21 14:15:00,144.94,145.07,144.75,144.96,7950.0,134.273,134.3934,134.097,134.2915,7950.0
2015-10-21 14:20:00,145.15,145.2,144.91,145.0,39928.0,134.4675,134.5139,134.2452,134.3286,39928.0
2015-10-21 14:25:00,145.0,145.67,145.0,145.62,3110.0,134.3286,134.9493,134.3286,134.903,3110.0
2015-10-21 14:30:00,145.69,145.94,145.69,145.84,6286.0,134.9678,135.1994,134.9678,135.1068,6286.0
2015-10-21 14:35:00,145.97,146.5,145.86,146.33,5181.0,135.2272,135.7182,135.1253,135.5607,5181.0
2015-10-21 14:40:00,146.4,146.65,146.14,146.16,3752.0,135.6256,135.8572,135.3847,135.4032,3752.0
2015-10-21 14:45:00,146.04,146.06,145.73,145.74,5912.0,135.292,135.3106,135.0049,135.0141,5912.0
2015-10-21 14:50:00,145.74,145.83,145.46,145.48,5454.0,135.0141,135.0975,134.7547,134.7733,5454.0
2015-10-21 14:55:00,145.44,146.01,145.42,146.01,9560.0,134.7362,135.2643,134.7177,135.2643,9560.0
2015-10-21 15:00:00,146.03,146.36,145.99,146.36,6400.0,135.2828,135.5885,135.2457,135.5885,6400.0
2015-10-21 15:05:00,146.36,147.0,146.36,146.92,5765.0,135.5885,136.1814,135.5885,136.1073,5765.0
2015-10-21 15:10:00,146.99,146.99,146.19,146.27,42443.0,136.1721,136.1721,135.431,135.5051,42443.0
2015-10-21 15:15:00,146.26,146.35,145.83,145.87,23534.0,135.4959,135.5792,135.0975,135.1346,23534.0
2015-10-21 15:20:00,145.82,146.12,145.67,145.71,18700.0,135.0882,135.3662,134.9493,134.9863,18700.0
2015-10-21 15:25:00,145.83,145.98,145.66,145.82,13055.0,135.0975,135.2365,134.94,135.0882,13055.0
2015-10-21 15:30:00,145.72,145.86,145.4,145.54,12900.0,134.9956,135.1253,134.6991,134.8288,12900.0
2015-10-21 15:35:00,145.55,145.7,145.44,145.64,10028.0,134.8381,134.9771,134.7362,134.9215,10028.0
2015-10-21 15:40:00,145.63,145.63,145.1,145.1,9700.0,134.9122,134.9122,134.4212,134.4212,9700.0
2015-10-21 15:45:00,145.21,145.42,145.06,145.32,41353.0,134.5231,134.7177,134.3842,134.625,41353.0
2015-10-21 15:50:00,145.22,145.44,145.17,145.44,37674.0,134.5324,134.7362,134.4861,134.7362,37674.0
2015-10-21 15:55:00,145.46,146.01,145.37,145.84,101816.0,134.7547,135.2643,134.6714,135.1068,101816.0
2015-10-22 09:30:00,146.53,147.66,146.53,147.66,4689.0,135.746,136.7928,135.746,136.7928,4689.0
2015-10-22 09:35:00,146.57,146.57,145.09,145.56,6111.0,135.783,135.783,134.412,134.8474,6111.0
2015-10-22 09:40:00,145.44,146.37,145.39,146.37,14364.0,134.7362,135.5978,134.6899,135.5978,14364.0
2015-10-22 09:45:00,146.26,146.54,146.25,146.37,5006.0,135.4959,135.7552,135.4866,135.5978,5006.0
2015-10-22 09:50:00,146.5,146.86,146.44,146.86,11111.0,135.7182,136.0517,135.6626,136.0517,11111.0
2015-10-22 09:55:00,147.15,147.59,146.99,147.46,6500.0,136.3204,136.728,136.1721,136.6075,6500.0
2015-10-22 10:00:00,147.39,148.02,147.34,147.81,5119.0,136.5427,137.1263,136.4964,136.9318,5119.0
2015-10-22 10:05:00,147.97,148.15,147.47,147.67,7063.0,137.08,137.2468,136.6168,136.8021,7063.0
2015-10-22 10:10:00,147.64,147.9,147.37,147.87,8167.0,136.7743,137.0152,136.5242,136.9874,8167.0
2015-10-22 10:15:00,147.88,148.51,147.75,148.51,27606.0,136.9966,137.5803,136.8762,137.5803,27606.0
2015-10-22 10:20:00,148.52,149.34,148.46,149.25,8256.0,137.5895,138.3492,137.5339,138.2658,8256.0
2015-10-22 10:25:00,149.05,149.34,148.62,148.75,17188.0,138.0805,138.3492,137.6822,137.8026,17188.0
2015-10-22 10:30:00,148.74,148.74,148.4,148.71,5534.0,137.7933,137.7933,137.4784,137.7655,5534.0
2015-10-22 10:35:00,148.82,149.55,148.82,148.9,7226.0,137.8675,138.5437,137.8675,137.9416,7226.0
2015-10-22 10:40:00,148.91,149.04,148.45,149.04,4800.0,137.9508,138.0713,137.5247,138.0713,4800.0
2015-10-22 10:45:00,149.14,149.58,149.14,149.58,1324.0,138.1639,138.5715,138.1639,138.5715,1324.0
2015-10-22 10:50:00,149.39,149.39,148.76,148.87,5535.0,138.3955,138.3955,137.8119,137.9138,5535.0
2015-10-22 10:55:00,148.79,149.46,148.79,149.46,10048.0,137.8397,138.4603,137.8397,138.4603,10048.0
2015-10-22 11:00:00,149.12,149.45,149.1,149.45,22279.0,138.1454,138.4511,138.1268,138.4511,22279.0
2015-10-22 11:05:00,149.29,149.29,148.61,148.83,5200.0,138.3029,138.3029,137.6729,137.8767,5200.0
2015-10-22 11:10:00,148.76,149.33,148.69,149.33,18951.0,137.8119,138.3399,137.747,138.3399,18951.0
2015-10-22 11:15:00,149.24,149.5,148.91,148.98,7690.0,138.2565,138.4974,137.9508,138.0157,7690.0
2015-10-22 11:20:00,148.96,149.19,148.86,149.17,4572.0,137.9971,138.2102,137.9045,138.1917,4572.0
2015-10-22 11:25:00,149.23,149.42,148.87,149.42,3613.0,138.2473,138.4233,137.9138,138.4233,3613.0
2015-10-22 11:30:00,149.42,149.46,149.0,149.1,9898.0,138.4233,138.4603,138.0342,138.1268,9898.0
2015-10-22 11:35:00,149.07,149.16,148.98,148.99,2396.0,138.0991,138.1824,138.0157,138.0249,2396.0
2015-10-22 11:40:00,149.03,149.24,148.96,149.24,1400.0,138.062,138.2565,137.9971,138.2565,1400.0
2015-10-22 11:45:00,149.2,149.76,149.2,149.76,5150.0,138.2195,138.7383,138.2195,138.7383,5150.0
2015-10-22 11:50:00,149.76,149.93,149.52,149.81,5722.0,138.7383,138.8958,138.5159,138.7846,5722.0
2015-10-22 11:55:00,149.79,150.13,149.77,150.03,8667.0,138.7661,139.081,138.7475,138.9884,8667.0
2015-10-22 12:00:00,150.14,150.22,149.87,150.21,5944.0,139.0903,139.1644,138.8402,139.1552,5944.0
2015-10-22 12:05:00,150.21,150.41,150.0,150.41,6092.0,139.1552,139.3404,138.9606,139.3404,6092.0
2015-10-22 12:10:00,150.42,150.67,150.2,150.59,24793.0,139.3497,139.5813,139.1459,139.5072,24793.0
2015-10-22 12:15:00,150.5,151.53,150.5,151.52,16110.0,139.4238,140.378,139.4238,140.3687,16110.0
2015-10-22 12:20:00,151.52,152.16,151.52,152.02,10500.0,140.3687,140.9616,140.3687,140.8319,10500.0
2015-10-22 12:25:00,151.94,152.91,151.94,152.89,17450.0,140.7578,141.6564,140.7578,141.6379,17450.0
2015-10-22 12:30:00,152.69,153.19,152.63,152.69,26436.0,141.4526,141.9158,141.397,141.4526,26436.0
2015-10-22 12:35:00,152.79,152.79,152.42,152.68,10864.0,141.5453,141.5453,141.2025,141.4434,10864.0
2015-10-22 12:40:00,152.68,152.91,152.41,152.68,9300.0,141.4434,141.6564,141.1932,141.4434,9300.0
2015-10-22 12:45:00,152.71,153.06,152.65,152.86,5310.0,141.4712,141.7954,141.4156,141.6101,5310.0
2015-10-22 12:50:00,152.92,152.98,152.62,152.97,11480.0,141.6657,141.7213,141.3878,141.712,11480.0
2015-10-22 12:55:00,152.94,152.96,152.35,152.49,6325.0,141.6842,141.7028,141.1377,141.2674,6325.0
2015-10-22 13:00:00,152.32,152.32,151.87,152.0,4279.0,141.1099,141.1099,140.693,140.8134,4279.0
2015-10-22 13:05:00,151.95,151.95,151.53,151.53,2625.0,140.7671,140.7671,140.378,140.378,2625.0
2015-10-22 13:10:00,151.57,152.01,151.49,152.0,7361.0,140.4151,140.8227,140.3409,140.8134,7361.0
2015-10-22 13:15:00,152.01,152.08,151.88,151.88,3524.0,140.8227,140.8875,140.7022,140.7022,3524.0
2015-10-22 13:20:00,152.0,152.02,151.5,151.7,18286.0,140.8134,140.8319,140.3502,140.5355,18286.0
2015-10-22 13:25:00,151.66,151.67,151.44,151.67,4490.0,140.4984,140.5077,140.2946,140.5077,4490.0
2015-10-22 13:30:00,151.7,151.75,151.55,151.75,2695.0,140.5355,140.5818,140.3965,140.5818,2695.0
2015-10-22 13:35:00,151.9,151.97,151.87,151.89,1500.0,140.7208,140.7856,140.693,140.7115,1500.0
2015-10-22 13:40:00,151.75,151.84,151.44,151.44,2725.0,140.5818,140.6652,140.2946,140.2946,2725.0
2015-10-22 13:45:00,151.57,151.68,151.45,151.53,14365.0,140.4151,140.517,140.3039,140.378,14365.0
2015-10-22 13:50:00,151.49,151.49,151.17,151.17,1700.0,140.3409,140.3409,140.0445,140.0445,1700.0
2015-10-22 13:55:00,151.0,151.11,150.89,150.89,3018.0,139.887,139.9889,139.7851,139.7851,3018.0
2015-10-22 14:00:00,150.72,150.95,150.67,150.67,2013.0,139.6276,139.8407,139.5813,139.5813,2013.0
2015-10-22 14:05:00,150.48,150.67,150.31,150.46,5615.0,139.4053,139.5813,139.2478,139.3868,5615.0
2015-10-22 14:10:00,150.61,150.85,150.52,150.71,5539.0,139.5257,139.7481,139.4423,139.6184,5539.0
2015-10-22 14:15:00,150.68,150.73,150.34,150.65,6098.0,139.5906,139.6369,139.2756,139.5628,6098.0
2015-10-22 14:20:00,150.47,150.61,150.27,150.48,7191.0,139.396,139.5257,139.2107,139.4053,7191.0
2015-10-22 14:25:00,150.58,151.16,150.55,150.96,9255.0,139.4979,140.0352,139.4701,139.85,9255.0
2015-10-22 14:30:00,150.98,151.05,150.68,150.79,6000.0,139.8685,139.9333,139.5906,139.6925,6000.0
2015-10-22 14:35:00,150.85,151.17,150.76,151.09,3300.0,139.7481,140.0445,139.6647,139.9704,3300.0
2015-10-22 14:40:00,151.17,151.33,151.07,151.08,2300.0,140.0445,140.1927,139.9519,139.9611,2300.0
2015-10-22 14:45:00,150.97,151.46,150.97,151.45,4681.0,139.8592,140.3132,139.8592,140.3039,4681.0
2015-10-22 14:50:00,151.32,151.73,151.32,151.55,17164.0,140.1835,140.5633,140.1835,140.3965,17164.0
2015-10-22 14:55:00,151.5,151.55,151.25,151.35,5225.0,140.3502,140.3965,140.1186,140.2113,5225.0
2015-10-22 15:00:00,151.4,151.68,151.14,151.68,8128.0,140.2576,140.517,140.0167,140.517,8128.0
2015-10-22 15:05:00,151.65,151.65,151.28,151.43,6695.0,140.4892,140.4892,140.1464,140.2854,6695.0
2015-10-22 15:10:00,151.4,151.99,151.4,151.87,10853.0,140.2576,140.8042,140.2576,140.693,10853.0
2015-10-22 15:15:00,151.94,152.01,151.81,151.87,4876.0,140.7578,140.8227,140.6374,140.693,4876.0
2015-10-22 15:20:00,151.81,152.24,151.77,152.09,11102.0,140.6374,141.0358,140.6003,140.8968,11102.0
2015-10-22 15:25:00,152.14,152.5,152.04,152.44,13813.0,140.9431,141.2766,140.8505,141.221,13813.0
2015-10-22 15:30:00,152.41,152.74,152.37,152.52,13925.0,141.1932,141.499,141.1562,141.2951,13925.0
2015-10-22 15:35:00,152.55,152.63,152.13,152.34,11985.0,141.3229,141.397,140.9338,141.1284,11985.0
2015-10-22 15:40:00,152.38,152.38,151.98,152.05,8369.0,141.1654,141.1654,140.7949,140.8597,8369.0
2015-10-22 15:45:00,152.08,152.09,151.82,151.94,12061.0,140.8875,140.8968,140.6467,140.7578,12061.0
2015-10-22 15:50:00,151.94,152.37,151.84,152.3,30518.0,140.7578,141.1562,140.6652,141.0913,30518.0
2015-10-22 15:55:00,152.3,152.67,152.3,152.4,46619.0,141.0913,141.4341,141.0913,141.184,46619.0
2015-10-23 09:30:00,153.5,154.3,152.88,153.69,20895.0,142.203,142.9441,141.6287,142.379,20895.0
2015-10-23 09:35:00,153.68,153.68,152.18,152.72,7465.0,142.3698,142.3698,140.9802,141.4804,7465.0
2015-10-23 09:40:00,152.63,153.47,152.22,153.15,24078.0,141.397,142.1752,141.0172,141.8788,24078.0
2015-10-23 09:45:00,153.47,153.84,153.18,153.83,5800.0,142.1752,142.518,141.9066,142.5087,5800.0
2015-10-23 09:50:00,154.0,154.0,153.11,153.41,4546.0,142.6662,142.6662,141.8417,142.1196,4546.0
2015-10-23 09:55:00,153.27,153.68,153.13,153.59,6000.0,141.9899,142.3698,141.8603,142.2864,6000.0
2015-10-23 10:00:00,153.78,153.91,152.81,153.12,12251.0,142.4624,142.5828,141.5638,141.851,12251.0
2015-10-23 10:05:00,153.4,153.44,152.81,153.07,7468.0,142.1104,142.1474,141.5638,141.8047,7468.0
2015-10-23 10:10:00,153.3,153.3,152.95,153.13,9700.0,142.0177,142.0177,141.6935,141.8603,9700.0
2015-10-23 10:15:00,153.07,153.42,152.96,152.97,6643.0,141.8047,142.1289,141.7028,141.712,6643.0
2015-10-23 10:20:00,153.06,153.2,152.4,152.49,5468.0,141.7954,141.9251,141.184,141.2674,5468.0
2015-10-23 10:25:00,152.44,152.44,151.87,152.04,10971.0,141.221,141.221,140.693,140.8505,10971.0
2015-10-23 10:30:00,152.05,152.27,152.05,152.18,3507.0,140.8597,141.0635,140.8597,140.9802,3507.0
2015-10-23 10:35:00,152.17,152.37,151.79,152.36,37871.0,140.9709,141.1562,140.6189,141.1469,37871.0
2015-10-23 10:40:00,152.41,152.89,152.41,152.67,5574.0,141.1932,141.6379,141.1932,141.4341,5574.0
2015-10-23 10:45:00,152.67,152.67,152.27,152.3,5031.0,141.4341,141.4341,141.0635,141.0913,5031.0
2015-10-23 10:50:00,152.18,152.33,152.17,152.33,12166.0,140.9802,141.1191,140.9709,141.1191,12166.0
2015-10-23 10:55:00,152.36,152.78,152.13,152.78,18502.0,141.1469,141.536,140.9338,141.536,18502.0
2015-10-23 11:00:00,152.63,153.3,152.63,152.88,6704.0,141.397,142.0177,141.397,141.6287,6704.0
2015-10-23 11:05:00,153.0,153.41,152.93,153.31,5300.0,141.7398,142.1196,141.675,142.027,5300.0
2015-10-23 11:10:00,153.22,153.31,152.68,152.88,10749.0,141.9436,142.027,141.4434,141.6287,10749.0
2015-10-23 11:15:00,152.85,153.55,152.76,153.55,15771.0,141.6009,142.2493,141.5175,142.2493,15771.0
2015-10-23 11:20:00,153.43,153.97,153.43,153.97,4900.0,142.1382,142.6384,142.1382,142.6384,4900.0
2015-10-23 11:25:00,153.95,154.0,153.39,153.39,11609.0,142.6199,142.6662,142.1011,142.1011,11609.0
2015-10-23 11:30:00,153.31,154.0,153.3,153.93,5049.0,142.027,142.6662,142.0177,142.6014,5049.0
2015-10-23 11:35:00,154.0,154.0,153.1,153.17,6180.0,142.6662,142.6662,141.8325,141.8973,6180.0
2015-10-23 11:40:00,153.12,153.19,152.96,153.11,6756.0,141.851,141.9158,141.7028,141.8417,6756.0
2015-10-23 11:45:00,153.05,153.08,152.48,152.53,10780.0,141.7861,141.8139,141.2581,141.3044,10780.0
2015-10-23 11:50:00,152.42,152.62,152.26,152.61,4400.0,141.2025,141.3878,141.0543,141.3785,4400.0
2015-10-23 11:55:00,152.89,152.96,152.57,152.88,3592.0,141.6379,141.7028,141.3415,141.6287,3592.0
2015-10-23 12:00:00,152.66,152.68,152.34,152.55,1700.0,141.4248,141.4434,141.1284,141.3229,1700.0
2015-10-23 12:05:00,152.41,152.72,152.18,152.52,16643.0,141.1932,141.4804,140.9802,141.2951,16643.0
2015-10-23 12:10:00,152.52,152.55,152.18,152.18,11655.0,141.2951,141.3229,140.9802,140.9802,11655.0
2015-10-23 12:15:00,152.18,152.24,151.78,151.79,9060.0,140.9802,141.0358,140.6096,140.6189,9060.0
2015-10-23 12:20:00,151.64,151.81,151.45,151.56,19658.0,140.4799,140.6374,140.3039,140.4058,19658.0
2015-10-23 12:25:00,151.45,151.64,151.45,151.55,6023.0,140.3039,140.4799,140.3039,140.3965,6023.0
2015-10-23 12:30:00,151.61,151.7,151.47,151.66,7562.0,140.4521,140.5355,140.3224,140.4984,7562.0
2015-10-23 12:35:00,151.65,151.7,151.54,151.65,6571.0,140.4892,140.5355,140.3873,140.4892,6571.0
2015-10-23 12:40:00,151.58,151.64,151.32,151.52,5984.0,140.4243,140.4799,140.1835,140.3687,5984.0
2015-10-23 12:45:00,151.51,151.51,151.1,151.38,5150.0,140.3595,140.3595,139.9797,140.239,5150.0
2015-10-23 12:50:00,151.26,151.27,151.01,151.03,11774.0,140.1279,140.1371,139.8963,139.9148,11774.0
2015-10-23 12:55:00,151.12,151.7,151.11,151.59,3200.0,139.9982,140.5355,139.9889,140.4336,3200.0
2015-10-23 13:00:00,151.53,151.59,151.49,151.51,1121.0,140.378,140.4336,140.3409,140.3595,1121.0
2015-10-23 13:05:00,151.55,151.83,151.4,151.83,2922.0,140.3965,140.6559,140.2576,140.6559,2922.0
2015-10-23 13:10:00,151.73,151.81,151.59,151.67,1600.0,140.5633,140.6374,140.4336,140.5077,1600.0
2015-10-23 13:15:00,151.76,152.05,151.76,152.0,3100.0,140.5911,140.8597,140.5911,140.8134,3100.0
2015-10-23 13:20:00,152.05,152.66,151.86,152.28,3700.0,140.8597,141.4248,140.6837,141.0728,3700.0
2015-10-23 13:25:00,152.17,152.6,152.16,152.4,5715.0,140.9709,141.3693,140.9616,141.184,5715.0
2015-10-23 13:30:00,152.38,152.47,152.27,152.28,4900.0,141.1654,141.2488,141.0635,141.0728,4900.0
2015-10-23 13:35:00,152.33,152.61,152.29,152.41,5811.0,141.1191,141.3785,141.0821,141.1932,5811.0
2015-10-23 13:40:00,152.35,152.81,152.33,152.67,1950.0,141.1377,141.5638,141.1191,141.4341,1950.0
2015-10-23 13:45:00,152.61,152.61,152.36,152.6,2400.0,141.3785,141.3785,141.1469,141.3693,2400.0
2015-10-23 13:50:00,152.58,152.76,152.19,152.19,3829.0,141.3507,141.5175,140.9894,140.9894,3829.0
2015-10-23 13:55:00,152.2,152.21,151.72,151.72,2120.0,140.9987,141.008,140.554,140.554,2120.0
2015-10-23 14:00:00,151.76,152.0,151.72,152.0,3376.0,140.5911,140.8134,140.554,140.8134,3376.0
2015-10-23 14:05:00,151.97,152.0,151.75,151.8,10659.0,140.7856,140.8134,140.5818,140.6281,10659.0
2015-10-23 14:10:00,151.99,152.04,151.53,151.62,3599.0,140.8042,140.8505,140.378,140.4614,3599.0
2015-10-23 14:15:00,151.58,151.82,151.52,151.77,2000.0,140.4243,140.6467,140.3687,140.6003,2000.0
2015-10-23 14:20:00,151.78,152.11,151.54,152.11,3803.0,140.6096,140.9153,140.3873,140.9153,3803.0
2015-10-23 14:25:00,152.11,152.11,151.74,151.8,2300.0,140.9153,140.9153,140.5726,140.6281,2300.0
2015-10-23 14:30:00,151.87,151.97,151.6,151.73,8382.0,140.693,140.7856,140.4429,140.5633,8382.0
2015-10-23 14:35:00,151.68,152.37,151.58,152.37,8831.0,140.517,141.1562,140.4243,141.1562,8831.0
2015-10-23 14:40:00,152.27,152.86,152.19,152.83,5000.0,141.0635,141.6101,140.9894,141.5823,5000.0
2015-10-23 14:45:00,152.73,153.14,152.73,152.83,12114.0,141.4897,141.8695,141.4897,141.5823,12114.0
2015-10-23 14:50:00,152.83,152.94,152.55,152.63,4300.0,141.5823,141.6842,141.3229,141.397,4300.0
2015-10-23 14:55:00,152.71,152.96,152.71,152.96,1400.0,141.4712,141.7028,141.4712,141.7028,1400.0
2015-10-23 15:00:00,152.99,153.45,152.92,153.44,3900.0,141.7306,142.1567,141.6657,142.1474,3900.0
2015-10-23 15:05:00,153.35,153.35,152.81,153.05,6432.0,142.0641,142.0641,141.5638,141.7861,6432.0
2015-10-23 15:10:00,153.0,153.32,152.78,153.0,7857.0,141.7398,142.0363,141.536,141.7398,7857.0
2015-10-23 15:15:00,152.94,153.0,152.77,152.88,6109.0,141.6842,141.7398,141.5267,141.6287,6109.0
2015-10-23 15:20:00,152.85,152.95,152.78,152.79,9920.0,141.6009,141.6935,141.536,141.5453,9920.0
2015-10-23 15:25:00,152.73,152.86,152.45,152.84,3600.0,141.4897,141.6101,141.2303,141.5916,3600.0
2015-10-23 15:30:00,152.84,152.95,152.68,152.75,5435.0,141.5916,141.6935,141.4434,141.5082,5435.0
2015-10-23 15:35:00,152.78,152.9,152.64,152.87,3258.0,141.536,141.6472,141.4063,141.6194,3258.0
2015-10-23 15:40:00,152.82,153.04,152.75,152.81,6012.0,141.5731,141.7769,141.5082,141.5638,6012.0
2015-10-23 15:45:00,152.79,153.14,152.78,152.93,10459.0,141.5453,141.8695,141.536,141.675,10459.0
2015-10-23 15:50:00,152.92,153.08,152.92,152.97,8953.0,141.6657,141.8139,141.6657,141.712,8953.0
2015-10-23 15:55:00,152.97,153.03,152.75,152.82,21497.0,141.712,141.7676,141.5082,141.5731,21497.0
2015-10-26 09:30:00,152.33,154.5,152.33,153.54,5934.0,141.1191,143.1294,141.1191,142.2401,5934.0
2015-10-26 09:35:00,153.59,153.64,153.14,153.27,1000.0,142.2864,142.3327,141.8695,141.9899,1000.0
2015-10-26 09:40:00,152.77,152.77,152.01,152.01,1013.0,141.5267,141.5267,140.8227,140.8227,1013.0
2015-10-26 09:45:00,151.79,151.81,151.44,151.65,8254.0,140.6189,140.6374,140.2946,140.4892,8254.0
2015-10-26 09:50:00,151.92,151.97,151.27,151.42,5913.0,140.7393,140.7856,140.1371,140.2761,5913.0
2015-10-26 09:55:00,151.52,151.69,151.16,151.24,29149.0,140.3687,140.5262,140.0352,140.1093,29149.0
2015-10-26 10:00:00,151.0,151.18,149.77,149.77,5500.0,139.887,140.0538,138.7475,138.7475,5500.0
2015-10-26 10:05:00,149.79,150.21,149.79,150.0,5715.0,138.7661,139.1552,138.7661,138.9606,5715.0
2015-10-26 10:10:00,149.7,150.05,149.7,149.93,14412.0,138.6827,139.0069,138.6827,138.8958,14412.0
2015-10-26 10:15:00,149.75,149.79,149.11,149.11,3778.0,138.729,138.7661,138.1361,138.1361,3778.0
2015-10-26 10:20:00,149.11,149.54,149.1,149.37,6760.0,138.1361,138.5345,138.1268,138.377,6760.0
2015-10-26 10:25:00,149.3,149.69,149.24,149.47,9700.0,138.3121,138.6734,138.2565,138.4696,9700.0
2015-10-26 10:30:00,149.5,149.7,149.41,149.51,4950.0,138.4974,138.6827,138.414,138.5067,4950.0
2015-10-26 10:35:00,149.55,149.7,149.46,149.46,5277.0,138.5437,138.6827,138.4603,138.4603,5277.0
2015-10-26 10:40:00,149.57,149.69,149.5,149.64,5585.0,138.5623,138.6734,138.4974,138.6271,5585.0
2015-10-26 10:45:00,149.61,150.05,149.61,149.71,28807.0,138.5993,139.0069,138.5993,138.692,28807.0
2015-10-26 10:50:00,149.64,150.04,149.46,149.74,44406.0,138.6271,138.9977,138.4603,138.7197,44406.0
2015-10-26 10:55:00,149.81,149.85,149.32,149.36,15633.0,138.7846,138.8216,138.3307,138.3677,15633.0
2015-10-26 11:00:00,149.36,149.4,149.0,149.14,16313.0,138.3677,138.4048,138.0342,138.1639,16313.0
2015-10-26 11:05:00,149.22,149.4,149.06,149.4,5238.0,138.238,138.4048,138.0898,138.4048,5238.0
2015-10-26 11:10:00,149.53,149.53,149.01,149.07,600.0,138.5252,138.5252,138.0435,138.0991,600.0
2015-10-26 11:15:00,149.01,149.04,148.56,148.56,4737.0,138.0435,138.0713,137.6266,137.6266,4737.0
2015-10-26 11:20:00,148.44,148.59,148.15,148.24,7749.0,137.5154,137.6544,137.2468,137.3301,7749.0
2015-10-26 11:25:00,148.25,148.25,147.76,147.97,2419.0,137.3394,137.3394,136.8855,137.08,2419.0
2015-10-26 11:30:00,148.04,148.3,148.0,148.12,8647.0,137.1449,137.3857,137.1078,137.219,8647.0
2015-10-26 11:35:00,148.01,148.34,147.93,148.18,3550.0,137.1171,137.4228,137.043,137.2746,3550.0
2015-10-26 11:40:00,148.15,148.4,148.11,148.4,2200.0,137.2468,137.4784,137.2097,137.4784,2200.0
2015-10-26 11:45:00,148.62,149.02,148.41,148.41,6679.0,137.6822,138.0527,137.4876,137.4876,6679.0
2015-10-26 11:50:00,148.56,148.78,148.45,148.6,1500.0,137.6266,137.8304,137.5247,137.6636,1500.0
2015-10-26 11:55:00,148.73,148.8,148.36,148.38,9496.0,137.7841,137.8489,137.4413,137.4598,9496.0
2015-10-26 12:00:00,148.45,148.52,148.03,148.03,7552.0,137.5247,137.5895,137.1356,137.1356,7552.0
2015-10-26 12:05:00,148.24,148.37,148.1,148.15,2200.0,137.3301,137.4506,137.2004,137.2468,2200.0
2015-10-26 12:10:00,148.33,148.47,148.12,148.47,2200.0,137.4135,137.5432,137.219,137.5432,2200.0
2015-10-26 12:15:00,148.34,148.41,148.01,148.41,8023.0,137.4228,137.4876,137.1171,137.4876,8023.0
2015-10-26 12:20:00,148.37,148.61,148.37,148.55,7505.0,137.4506,137.6729,137.4506,137.6173,7505.0
2015-10-26 12:25:00,148.54,148.94,148.54,148.86,3000.0,137.6081,137.9786,137.6081,137.9045,3000.0
2015-10-26 12:30:00,149.0,149.07,148.85,148.92,3470.0,138.0342,138.0991,137.8952,137.9601,3470.0
2015-10-26 12:35:00,148.96,149.36,148.96,149.0,5615.0,137.9971,138.3677,137.9971,138.0342,5615.0
2015-10-26 12:40:00,149.0,149.07,148.79,148.86,4916.0,138.0342,138.0991,137.8397,137.9045,4916.0
2015-10-26 12:45:00,148.89,149.14,148.8,149.02,16707.0,137.9323,138.1639,137.8489,138.0527,16707.0
2015-10-26 12:50:00,149.06,149.06,148.87,148.9,4275.0,138.0898,138.0898,137.9138,137.9416,4275.0
2015-10-26 12:55:00,148.93,149.13,148.73,149.0,19519.0,137.9694,138.1546,137.7841,138.0342,19519.0
2015-10-26 13:00:00,148.96,149.01,148.69,148.72,7604.0,137.9971,138.0435,137.747,137.7748,7604.0
2015-10-26 13:05:00,148.78,149.07,148.78,148.9,3092.0,137.8304,138.0991,137.8304,137.9416,3092.0
2015-10-26 13:10:00,148.9,148.98,148.75,148.87,6615.0,137.9416,138.0157,137.8026,137.9138,6615.0
2015-10-26 13:15:00,148.86,148.94,148.81,148.87,1900.0,137.9045,137.9786,137.8582,137.9138,1900.0
2015-10-26 13:20:00,148.82,148.93,148.55,148.84,3868.0,137.8675,137.9694,137.6173,137.886,3868.0
2015-10-26 13:25:00,148.86,149.01,148.74,149.01,1500.0,137.9045,138.0435,137.7933,138.0435,1500.0
2015-10-26 13:30:00,148.99,149.28,148.92,149.21,2249.0,138.0249,138.2936,137.9601,138.2287,2249.0
2015-10-26 13:35:00,149.32,149.32,148.75,148.75,2200.0,138.3307,138.3307,137.8026,137.8026,2200.0
2015-10-26 13:40:00,148.83,148.83,148.57,148.72,4069.0,137.8767,137.8767,137.6358,137.7748,4069.0
2015-10-26 13:45:00,148.66,148.71,148.18,148.22,5985.0,137.7192,137.7655,137.2746,137.3116,5985.0
2015-10-26 13:50:00,148.3,148.3,148.02,148.09,1800.0,137.3857,137.3857,137.1263,137.1912,1800.0
2015-10-26 13:55:00,148.0,148.11,147.93,148.0,2300.0,137.1078,137.2097,137.043,137.1078,2300.0
2015-10-26 14:00:00,147.92,148.63,147.92,148.63,31772.0,137.0337,137.6914,137.0337,137.6914,31772.0
2015-10-26 14:05:00,148.66,149.21,148.52,149.21,5148.0,137.7192,138.2287,137.5895,138.2287,5148.0
2015-10-26 14:10:00,149.13,149.17,148.86,148.86,5200.0,138.1546,138.1917,137.9045,137.9045,5200.0
2015-10-26 14:15:00,148.95,148.96,148.6,148.75,3100.0,137.9879,137.9971,137.6636,137.8026,3100.0
2015-10-26 14:20:00,148.69,148.82,148.3,148.39,17605.0,137.747,137.8675,137.3857,137.4691,17605.0
2015-10-26 14:25:00,148.43,148.59,148.27,148.27,3800.0,137.5062,137.6544,137.3579,137.3579,3800.0
2015-10-26 14:30:00,148.28,148.47,148.13,148.16,3900.0,137.3672,137.5432,137.2282,137.256,3900.0
2015-10-26 14:35:00,148.16,148.6,148.16,148.44,10462.0,137.256,137.6636,137.256,137.5154,10462.0
2015-10-26 14:40:00,148.43,148.74,148.24,148.66,11628.0,137.5062,137.7933,137.3301,137.7192,11628.0
2015-10-26 14:45:00,148.74,149.0,148.68,148.84,4705.0,137.7933,138.0342,137.7378,137.886,4705.0
2015-10-26 14:50:00,148.84,148.91,148.64,148.69,8312.0,137.886,137.9508,137.7007,137.747,8312.0
2015-10-26 14:55:00,148.64,148.86,148.63,148.64,3200.0,137.7007,137.9045,137.6914,137.7007,3200.0
2015-10-26 15:00:00,148.79,148.94,148.76,148.92,4365.0,137.8397,137.9786,137.8119,137.9601,4365.0
2015-10-26 15:05:00,148.85,148.98,148.62,148.9,16610.0,137.8952,138.0157,137.6822,137.9416,16610.0
2015-10-26 15:10:00,148.92,149.09,148.85,149.05,3878.0,137.9601,138.1176,137.8952,138.0805,3878.0
2015-10-26 15:15:00,149.05,149.14,148.94,148.94,9200.0,138.0805,138.1639,137.9786,137.9786,9200.0
2015-10-26 15:20:00,148.92,148.92,148.69,148.81,10840.0,137.9601,137.9601,137.747,137.8582,10840.0
2015-10-26 15:25:00,148.81,148.81,148.59,148.78,6360.0,137.8582,137.8582,137.6544,137.8304,6360.0
2015-10-26 15:30:00,148.84,148.84,148.56,148.56,6905.0,137.886,137.886,137.6266,137.6266,6905.0
2015-10-26 15:35:00,148.56,148.59,148.31,148.31,5299.0,137.6266,137.6544,137.395,137.395,5299.0
2015-10-26 15:40:00,148.27,148.4,148.15,148.36,19987.0,137.3579,137.4784,137.2468,137.4413,19987.0
2015-10-26 15:45:00,148.32,148.56,148.26,148.49,13538.0,137.4042,137.6266,137.3487,137.5617,13538.0
2015-10-26 15:50:00,148.45,148.53,148.4,148.48,18804.0,137.5247,137.5988,137.4784,137.5525,18804.0
2015-10-26 15:55:00,148.48,148.83,148.47,148.65,37891.0,137.5525,137.8767,137.5432,137.71,37891.0
2015-10-27 09:30:00,147.45,148.66,147.0,147.33,4570.0,136.5983,137.7192,136.1814,136.4871,4570.0
2015-10-27 09:35:00,147.49,148.07,147.48,148.0,3260.0,136.6353,137.1726,136.6261,137.1078,3260.0
2015-10-27 09:40:00,147.88,147.88,147.29,147.81,1700.0,136.9966,136.9966,136.4501,136.9318,1700.0
2015-10-27 09:45:00,147.58,148.1,147.58,148.09,2800.0,136.7187,137.2004,136.7187,137.1912,2800.0
2015-10-27 09:50:00,148.09,148.28,147.84,148.21,8210.0,137.1912,137.3672,136.9596,137.3023,8210.0
2015-10-27 09:55:00,148.31,148.76,148.02,148.03,22902.0,137.395,137.8119,137.1263,137.1356,22902.0
2015-10-27 10:00:00,148.0,148.33,148.0,148.16,1187.0,137.1078,137.4135,137.1078,137.256,1187.0
2015-10-27 10:05:00,148.19,148.4,148.0,148.31,5100.0,137.2838,137.4784,137.1078,137.395,5100.0
2015-10-27 10:10:00,148.17,148.17,147.52,147.52,2100.0,137.2653,137.2653,136.6631,136.6631,2100.0
2015-10-27 10:15:00,147.29,147.3,146.48,146.48,2034.0,136.4501,136.4593,135.6997,135.6997,2034.0
2015-10-27 10:20:00,146.61,146.68,146.2,146.2,3857.0,135.8201,135.8849,135.4403,135.4403,3857.0
2015-10-27 10:25:00,146.3,146.36,146.1,146.19,2255.0,135.5329,135.5885,135.3476,135.431,2255.0
2015-10-27 10:30:00,146.21,146.31,145.86,145.86,5421.0,135.4495,135.5422,135.1253,135.1253,5421.0
2015-10-27 10:35:00,145.94,146.16,145.29,145.4,12410.0,135.1994,135.4032,134.5972,134.6991,12410.0
2015-10-27 10:40:00,145.39,145.48,144.81,145.05,14482.0,134.6899,134.7733,134.1526,134.3749,14482.0
2015-10-27 10:45:00,144.99,144.99,144.67,144.67,10243.0,134.3193,134.3193,134.0229,134.0229,10243.0
2015-10-27 10:50:00,144.83,145.2,144.56,145.2,24046.0,134.1711,134.5139,133.921,134.5139,24046.0
2015-10-27 10:55:00,145.08,145.12,144.57,144.72,8149.0,134.4027,134.4398,133.9302,134.0692,8149.0
2015-10-27 11:00:00,144.61,146.12,144.29,146.02,44202.0,133.9673,135.3662,133.6708,135.2735,44202.0
2015-10-27 11:05:00,146.01,146.17,145.83,145.91,4480.0,135.2643,135.4125,135.0975,135.1716,4480.0
2015-10-27 11:10:00,145.9,145.9,145.05,145.15,7816.0,135.1624,135.1624,134.3749,134.4675,7816.0
2015-10-27 11:15:00,145.05,145.14,144.79,145.0,9595.0,134.3749,134.4583,134.134,134.3286,9595.0
2015-10-27 11:20:00,144.97,145.22,144.79,145.13,14205.0,134.3008,134.5324,134.134,134.449,14205.0
2015-10-27 11:25:00,145.15,145.16,144.46,144.46,5637.0,134.4675,134.4768,133.8283,133.8283,5637.0
2015-10-27 11:30:00,144.73,145.0,144.56,144.75,10775.0,134.0785,134.3286,133.921,134.097,10775.0
2015-10-27 11:35:00,144.75,145.79,144.72,145.66,14361.0,134.097,135.0604,134.0692,134.94,14361.0
2015-10-27 11:40:00,145.74,146.15,145.7,145.91,15712.0,135.0141,135.394,134.9771,135.1716,15712.0
2015-10-27 11:45:00,145.8,145.8,145.5,145.51,4191.0,135.0697,135.0697,134.7918,134.8011,4191.0
2015-10-27 11:50:00,145.55,145.55,145.22,145.29,4643.0,134.8381,134.8381,134.5324,134.5972,4643.0
2015-10-27 11:55:00,145.17,145.28,144.88,144.88,7050.0,134.4861,134.588,134.2174,134.2174,7050.0
2015-10-27 12:00:00,145.05,145.35,144.99,145.27,7053.0,134.3749,134.6528,134.3193,134.5787,7053.0
2015-10-27 12:05:00,145.18,146.02,144.96,146.02,20473.0,134.4953,135.2735,134.2915,135.2735,20473.0
2015-10-27 12:10:00,145.9,145.98,145.8,145.8,1220.0,135.1624,135.2365,135.0697,135.0697,1220.0
2015-10-27 12:15:00,145.74,145.74,145.08,145.31,22297.0,135.0141,135.0141,134.4027,134.6158,22297.0
2015-10-27 12:20:00,145.24,145.24,144.85,145.0,1082.0,134.5509,134.5509,134.1896,134.3286,1082.0
2015-10-27 12:25:00,144.92,145.05,144.4,144.4,4329.0,134.2545,134.3749,133.7727,133.7727,4329.0
2015-10-27 12:30:00,144.4,144.47,144.09,144.19,11364.0,133.7727,133.8376,133.4856,133.5782,11364.0
2015-10-27 12:35:00,144.19,144.72,144.07,144.56,7738.0,133.5782,134.0692,133.467,133.921,7738.0
2015-10-27 12:40:00,144.63,144.63,144.38,144.61,5160.0,133.9858,133.9858,133.7542,133.9673,5160.0
2015-10-27 12:45:00,144.74,145.0,144.74,144.77,2622.0,134.0877,134.3286,134.0877,134.1155,2622.0
2015-10-27 12:50:00,144.55,144.79,144.55,144.74,2386.0,133.9117,134.134,133.9117,134.0877,2386.0
2015-10-27 12:55:00,144.46,144.55,144.24,144.24,7468.0,133.8283,133.9117,133.6245,133.6245,7468.0
2015-10-27 13:00:00,144.11,144.11,143.36,143.5,10150.0,133.5041,133.5041,132.8093,132.939,10150.0
2015-10-27 13:05:00,143.56,143.65,143.29,143.65,8670.0,132.9946,133.0779,132.7444,133.0779,8670.0
2015-10-27 13:10:00,143.62,144.26,143.57,144.26,16949.0,133.0501,133.643,133.0038,133.643,16949.0
2015-10-27 13:15:00,144.3,144.53,144.3,144.36,2854.0,133.6801,133.8932,133.6801,133.7357,2854.0
2015-10-27 13:20:00,144.34,144.49,144.33,144.49,1858.0,133.7172,133.8561,133.7079,133.8561,1858.0
2015-10-27 13:25:00,144.42,144.42,143.99,144.2,13146.0,133.7913,133.7913,133.3929,133.5875,13146.0
2015-10-27 13:30:00,144.09,144.62,144.0,144.5,9100.0,133.4856,133.9766,133.4022,133.8654,9100.0
2015-10-27 13:35:00,144.5,144.5,144.34,144.47,1200.0,133.8654,133.8654,133.7172,133.8376,1200.0
2015-10-27 13:40:00,144.52,144.62,144.27,144.38,3955.0,133.8839,133.9766,133.6523,133.7542,3955.0
2015-10-27 13:45:00,144.35,144.42,144.07,144.14,9155.0,133.7264,133.7913,133.467,133.5319,9155.0
2015-10-27 13:50:00,144.11,144.56,144.11,144.56,4558.0,133.5041,133.921,133.5041,133.921,4558.0
2015-10-27 13:55:00,144.49,144.95,144.49,144.89,4765.0,133.8561,134.2823,133.8561,134.2267,4765.0
2015-10-27 14:00:00,144.96,145.12,144.96,145.12,1933.0,134.2915,134.4398,134.2915,134.4398,1933.0
2015-10-27 14:05:00,145.1,145.41,145.03,145.09,7020.0,134.4212,134.7084,134.3564,134.412,7020.0
2015-10-27 14:10:00,145.06,145.46,145.06,145.46,19864.0,134.3842,134.7547,134.3842,134.7547,19864.0
2015-10-27 14:15:00,145.46,145.46,145.0,145.08,3877.0,134.7547,134.7547,134.3286,134.4027,3877.0
2015-10-27 14:20:00,145.08,145.4,144.97,145.25,6618.0,134.4027,134.6991,134.3008,134.5602,6618.0
2015-10-27 14:25:00,145.16,145.43,145.04,145.34,13426.0,134.4768,134.7269,134.3656,134.6436,13426.0
2015-10-27 14:30:00,145.28,145.74,145.28,145.65,13101.0,134.588,135.0141,134.588,134.9307,13101.0
2015-10-27 14:35:00,145.65,145.97,145.65,145.92,4162.0,134.9307,135.2272,134.9307,135.1809,4162.0
2015-10-27 14:40:00,145.85,146.11,145.65,145.96,22499.0,135.116,135.3569,134.9307,135.2179,22499.0
2015-10-27 14:45:00,145.92,146.07,145.9,146.07,5429.0,135.1809,135.3198,135.1624,135.3198,5429.0
2015-10-27 14:50:00,146.05,146.24,145.88,146.14,7410.0,135.3013,135.4773,135.1438,135.3847,7410.0
2015-10-27 14:55:00,146.11,146.38,146.1,146.22,7080.0,135.3569,135.607,135.3476,135.4588,7080.0
2015-10-27 15:00:00,146.21,146.91,146.21,146.71,14528.0,135.4495,136.098,135.4495,135.9127,14528.0
2015-10-27 15:05:00,146.57,146.71,146.19,146.31,50061.0,135.783,135.9127,135.431,135.5422,50061.0
2015-10-27 15:10:00,146.31,146.58,146.23,146.32,26141.0,135.5422,135.7923,135.4681,135.5514,26141.0
2015-10-27 15:15:00,146.4,146.49,146.32,146.41,16355.0,135.6256,135.7089,135.5514,135.6348,16355.0
2015-10-27 15:20:00,146.41,146.93,146.41,146.75,10174.0,135.6348,136.1165,135.6348,135.9498,10174.0
2015-10-27 15:25:00,146.81,146.85,146.71,146.75,8404.0,136.0054,136.0424,135.9127,135.9498,8404.0
2015-10-27 15:30:00,146.82,146.88,146.54,146.75,13763.0,136.0146,136.0702,135.7552,135.9498,13763.0
2015-10-27 15:35:00,146.87,146.92,146.65,146.85,13889.0,136.061,136.1073,135.8572,136.0424,13889.0
2015-10-27 15:40:00,146.92,147.05,146.67,146.67,17788.0,136.1073,136.2277,135.8757,135.8757,17788.0
2015-10-27 15:45:00,146.71,147.06,146.7,146.9,16164.0,135.9127,136.237,135.9035,136.0888,16164.0
2015-10-27 15:50:00,146.89,147.06,146.81,147.0,36188.0,136.0795,136.237,136.0054,136.1814,36188.0
2015-10-27 15:55:00,147.06,147.15,146.97,147.05,32588.0,136.237,136.3204,136.1536,136.2277,32588.0
2015-10-28 09:30:00,147.88,148.21,147.18,147.4,2996.0,136.9966,137.3023,136.3481,136.552,2996.0
2015-10-28 09:35:00,147.5,147.81,147.29,147.59,1128.0,136.6446,136.9318,136.4501,136.728,1128.0
2015-10-28 09:40:00,147.48,148.21,147.45,148.21,3881.0,136.6261,137.3023,136.5983,137.3023,3881.0
2015-10-28 09:45:00,147.82,148.84,147.57,147.9,27572.0,136.941,137.886,136.7094,137.0152,27572.0
2015-10-28 09:50:00,147.85,149.45,147.51,149.45,18548.0,136.9688,138.4511,136.6539,138.4511,18548.0
2015-10-28 09:55:00,149.32,149.89,148.83,149.85,7700.0,138.3307,138.8587,137.8767,138.8216,7700.0
2015-10-28 10:00:00,149.9,151.17,149.66,151.06,12283.0,138.868,140.0445,138.6456,139.9426,12283.0
2015-10-28 10:05:00,151.07,151.31,150.79,151.29,11806.0,139.9519,140.1742,139.6925,140.1557,11806.0
2015-10-28 10:10:00,151.29,151.47,151.09,151.27,12202.0,140.1557,140.3224,139.9704,140.1371,12202.0
2015-10-28 10:15:00,151.21,151.4,151.01,151.05,6870.0,140.0816,140.2576,139.8963,139.9333,6870.0
2015-10-28 10:20:00,151.13,151.39,150.67,150.67,6710.0,140.0074,140.2483,139.5813,139.5813,6710.0
2015-10-28 10:25:00,150.56,150.57,150.26,150.27,2976.0,139.4794,139.4887,139.2015,139.2107,2976.0
2015-10-28 10:30:00,150.06,150.83,150.03,150.65,7100.0,139.0162,139.7295,138.9884,139.5628,7100.0
2015-10-28 10:35:00,150.78,151.66,150.67,151.66,5060.0,139.6832,140.4984,139.5813,140.4984,5060.0
2015-10-28 10:40:00,151.48,152.37,151.47,152.37,4923.0,140.3317,141.1562,140.3224,141.1562,4923.0
2015-10-28 10:45:00,152.38,153.46,152.37,152.92,17812.0,141.1654,142.166,141.1562,141.6657,17812.0
2015-10-28 10:50:00,153.07,153.3,152.81,153.3,13295.0,141.8047,142.0177,141.5638,142.0177,13295.0
2015-10-28 10:55:00,153.29,153.89,153.25,153.71,14337.0,142.0085,142.5643,141.9714,142.3976,14337.0
2015-10-28 11:00:00,153.71,154.16,153.7,153.86,20487.0,142.3976,142.8144,142.3883,142.5365,20487.0
2015-10-28 11:05:00,153.92,153.92,152.56,152.76,4830.0,142.5921,142.5921,141.3322,141.5175,4830.0
2015-10-28 11:10:00,152.74,153.24,152.57,152.57,6300.0,141.499,141.9622,141.3415,141.3415,6300.0
2015-10-28 11:15:00,152.53,152.53,152.03,152.03,2400.0,141.3044,141.3044,140.8412,140.8412,2400.0
2015-10-28 11:20:00,152.02,152.14,151.68,151.89,5700.0,140.8319,140.9431,140.517,140.7115,5700.0
2015-10-28 11:25:00,151.78,152.12,151.78,152.0,6505.0,140.6096,140.9246,140.6096,140.8134,6505.0
2015-10-28 11:30:00,152.02,152.02,151.71,151.72,2119.0,140.8319,140.8319,140.5448,140.554,2119.0
2015-10-28 11:35:00,151.83,152.02,151.78,151.89,4590.0,140.6559,140.8319,140.6096,140.7115,4590.0
2015-10-28 11:40:00,151.96,152.13,151.84,151.84,14631.0,140.7764,140.9338,140.6652,140.6652,14631.0
2015-10-28 11:45:00,151.84,151.84,151.8,151.84,1375.0,140.6652,140.6652,140.6281,140.6652,1375.0
2015-10-28 11:50:00,151.9,152.33,151.9,152.25,7103.0,140.7208,141.1191,140.7208,141.045,7103.0
2015-10-28 11:55:00,152.32,152.84,152.32,152.84,4809.0,141.1099,141.5916,141.1099,141.5916,4809.0
2015-10-28 12:00:00,152.84,153.27,152.69,153.27,7833.0,141.5916,141.9899,141.4526,141.9899,7833.0
2015-10-28 12:05:00,153.42,153.43,153.22,153.3,2236.0,142.1289,142.1382,141.9436,142.0177,2236.0
2015-10-28 12:10:00,153.2,153.9,153.2,153.87,9514.0,141.9251,142.5736,141.9251,142.5458,9514.0
2015-10-28 12:15:00,153.79,153.9,153.56,153.9,5250.0,142.4717,142.5736,142.2586,142.5736,5250.0
2015-10-28 12:20:00,153.89,153.99,153.31,153.34,11101.0,142.5643,142.657,142.027,142.0548,11101.0
2015-10-28 12:25:00,153.24,153.24,152.78,153.15,3687.0,141.9622,141.9622,141.536,141.8788,3687.0
2015-10-28 12:30:00,153.28,153.6,152.65,152.68,30373.0,141.9992,142.2957,141.4156,141.4434,30373.0
2015-10-28 12:35:00,152.79,153.12,152.22,152.22,25260.0,141.5453,141.851,141.0172,141.0172,25260.0
2015-10-28 12:40:00,152.18,152.42,151.75,151.78,19519.0,140.9802,141.2025,140.5818,140.6096,19519.0
2015-10-28 12:45:00,151.74,151.87,151.54,151.87,9969.0,140.5726,140.693,140.3873,140.693,9969.0
2015-10-28 12:50:00,151.86,152.14,151.56,151.56,2880.0,140.6837,140.9431,140.4058,140.4058,2880.0
2015-10-28 12:55:00,151.54,151.97,151.54,151.73,1996.0,140.3873,140.7856,140.3873,140.5633,1996.0
2015-10-28 13:00:00,151.72,152.1,151.71,152.09,12368.0,140.554,140.9061,140.5448,140.8968,12368.0
2015-10-28 13:05:00,152.27,152.41,152.02,152.41,5001.0,141.0635,141.1932,140.8319,141.1932,5001.0
2015-10-28 13:10:00,152.16,152.21,151.93,151.93,1700.0,140.9616,141.008,140.7486,140.7486,1700.0
2015-10-28 13:15:00,151.97,152.19,151.97,151.98,2023.0,140.7856,140.9894,140.7856,140.7949,2023.0
2015-10-28 13:20:00,152.08,152.1,151.86,151.87,1800.0,140.8875,140.9061,140.6837,140.693,1800.0
2015-10-28 13:25:00,151.77,152.01,151.6,151.71,12472.0,140.6003,140.8227,140.4429,140.5448,12472.0
2015-10-28 13:30:00,151.72,151.97,151.17,151.17,6017.0,140.554,140.7856,140.0445,140.0445,6017.0
2015-10-28 13:35:00,151.18,151.34,150.98,151.34,4715.0,140.0538,140.202,139.8685,140.202,4715.0
2015-10-28 13:40:00,151.42,151.55,151.42,151.48,600.0,140.2761,140.3965,140.2761,140.3317,600.0
2015-10-28 13:45:00,151.55,151.82,151.34,151.34,2700.0,140.3965,140.6467,140.202,140.202,2700.0
2015-10-28 13:50:00,151.48,151.7,151.3,151.5,7049.0,140.3317,140.5355,140.1649,140.3502,7049.0
2015-10-28 13:55:00,151.37,152.55,151.37,152.52,3678.0,140.2298,141.3229,140.2298,141.2951,3678.0
2015-10-28 14:00:00,152.29,152.34,149.96,150.34,5135.0,141.0821,141.1284,138.9236,139.2756,5135.0
2015-10-28 14:05:00,150.47,150.91,150.12,150.47,3390.0,139.396,139.8036,139.0718,139.396,3390.0
2015-10-28 14:10:00,150.5,150.66,149.96,149.98,13700.0,139.4238,139.572,138.9236,138.9421,13700.0
2015-10-28 14:15:00,149.99,150.07,149.26,149.5,7364.0,138.9513,139.0255,138.2751,138.4974,7364.0
2015-10-28 14:20:00,149.5,150.1,149.23,150.09,17400.0,138.4974,139.0532,138.2473,139.044,17400.0
2015-10-28 14:25:00,150.06,150.66,149.88,150.04,7041.0,139.0162,139.572,138.8494,138.9977,7041.0
2015-10-28 14:30:00,150.03,150.83,149.87,150.72,15721.0,138.9884,139.7295,138.8402,139.6276,15721.0
2015-10-28 14:35:00,150.69,151.3,150.46,151.3,4402.0,139.5998,140.1649,139.3868,140.1649,4402.0
2015-10-28 14:40:00,151.36,151.76,151.25,151.55,2300.0,140.2205,140.5911,140.1186,140.3965,2300.0
2015-10-28 14:45:00,151.55,152.17,151.54,151.87,4434.0,140.3965,140.9709,140.3873,140.693,4434.0
2015-10-28 14:50:00,151.97,152.37,151.82,152.37,4296.0,140.7856,141.1562,140.6467,141.1562,4296.0
2015-10-28 14:55:00,152.36,152.46,151.73,152.46,4510.0,141.1469,141.2396,140.5633,141.2396,4510.0
2015-10-28 15:00:00,152.39,152.71,152.11,152.4,4400.0,141.1747,141.4712,140.9153,141.184,4400.0
2015-10-28 15:05:00,152.51,152.92,152.33,152.58,11150.0,141.2859,141.6657,141.1191,141.3507,11150.0
2015-10-28 15:10:00,152.42,152.6,152.25,152.53,4800.0,141.2025,141.3693,141.045,141.3044,4800.0
2015-10-28 15:15:00,152.28,152.42,152.02,152.02,4200.0,141.0728,141.2025,140.8319,140.8319,4200.0
2015-10-28 15:20:00,152.04,152.09,151.61,151.85,3650.0,140.8505,140.8968,140.4521,140.6745,3650.0
2015-10-28 15:25:00,151.69,152.16,151.69,151.73,5220.0,140.5262,140.9616,140.5262,140.5633,5220.0
2015-10-28 15:30:00,151.72,152.58,151.71,151.83,9974.0,140.554,141.3507,140.5448,140.6559,9974.0
2015-10-28 15:35:00,151.72,152.29,151.72,152.05,5100.0,140.554,141.0821,140.554,140.8597,5100.0
2015-10-28 15:40:00,152.03,152.64,151.87,152.49,7922.0,140.8412,141.4063,140.693,141.2674,7922.0
2015-10-28 15:45:00,152.5,152.9,152.36,152.5,10248.0,141.2766,141.6472,141.1469,141.2766,10248.0
2015-10-28 15:50:00,152.58,152.74,152.36,152.73,16460.0,141.3507,141.499,141.1469,141.4897,16460.0
2015-10-28 15:55:00,152.76,152.89,152.59,152.81,20005.0,141.5175,141.6379,141.36,141.5638,20005.0
2015-10-29 09:30:00,151.84,152.98,151.84,152.67,4579.0,140.6652,141.7213,140.6652,141.4341,4579.0
2015-10-29 09:35:00,152.63,154.13,152.49,152.61,2000.0,141.397,142.7867,141.2674,141.3785,2000.0
2015-10-29 09:40:00,152.62,153.63,152.45,152.63,30132.0,141.3878,142.3235,141.2303,141.397,30132.0
2015-10-29 09:45:00,152.52,152.78,152.28,152.42,6823.0,141.2951,141.536,141.0728,141.2025,6823.0
2015-10-29 09:50:00,152.23,152.23,151.51,151.6,3433.0,141.0265,141.0265,140.3595,140.4429,3433.0
2015-10-29 09:55:00,151.62,152.16,151.61,151.76,8062.0,140.4614,140.9616,140.4521,140.5911,8062.0
2015-10-29 10:00:00,151.74,151.92,151.39,151.9,4329.0,140.5726,140.7393,140.2483,140.7208,4329.0
2015-10-29 10:05:00,152.17,152.26,151.76,152.04,6294.0,140.9709,141.0543,140.5911,140.8505,6294.0
2015-10-29 10:10:00,152.16,152.52,152.03,152.03,5503.0,140.9616,141.2951,140.8412,140.8412,5503.0
2015-10-29 10:15:00,152.15,152.19,151.74,151.88,5963.0,140.9524,140.9894,140.5726,140.7022,5963.0
2015-10-29 10:20:00,151.62,152.08,151.62,151.81,4818.0,140.4614,140.8875,140.4614,140.6374,4818.0
2015-10-29 10:25:00,151.92,152.17,151.08,151.08,5944.0,140.7393,140.9709,139.9611,139.9611,5944.0
2015-10-29 10:30:00,151.25,151.77,151.07,151.75,5554.0,140.1186,140.6003,139.9519,140.5818,5554.0
2015-10-29 10:35:00,151.66,151.87,151.32,151.48,7482.0,140.4984,140.693,140.1835,140.3317,7482.0
2015-10-29 10:40:00,151.33,151.74,151.18,151.72,1680.0,140.1927,140.5726,140.0538,140.554,1680.0
2015-10-29 10:45:00,151.75,151.96,151.65,151.66,3562.0,140.5818,140.7764,140.4892,140.4984,3562.0
2015-10-29 10:50:00,151.76,151.84,151.41,151.53,5696.0,140.5911,140.6652,140.2668,140.378,5696.0
2015-10-29 10:55:00,151.72,152.09,151.18,151.18,8000.0,140.554,140.8968,140.0538,140.0538,8000.0
2015-10-29 11:00:00,151.07,151.07,150.78,150.84,2452.0,139.9519,139.9519,139.6832,139.7388,2452.0
2015-10-29 11:05:00,150.76,151.22,150.7,151.22,3368.0,139.6647,140.0908,139.6091,140.0908,3368.0
2015-10-29 11:10:00,151.42,151.43,150.88,150.88,8100.0,140.2761,140.2854,139.7758,139.7758,8100.0
2015-10-29 11:15:00,151.02,151.64,151.02,151.64,2100.0,139.9055,140.4799,139.9055,140.4799,2100.0
2015-10-29 11:20:00,151.64,151.64,151.37,151.52,4700.0,140.4799,140.4799,140.2298,140.3687,4700.0
2015-10-29 11:25:00,151.37,152.0,151.29,152.0,12164.0,140.2298,140.8134,140.1557,140.8134,12164.0
2015-10-29 11:30:00,151.98,152.19,151.98,152.0,2181.0,140.7949,140.9894,140.7949,140.8134,2181.0
2015-10-29 11:35:00,152.14,152.15,151.81,152.14,4996.0,140.9431,140.9524,140.6374,140.9431,4996.0
2015-10-29 11:40:00,152.2,152.52,151.98,152.45,23057.0,140.9987,141.2951,140.7949,141.2303,23057.0
2015-10-29 11:45:00,152.5,153.0,152.44,152.63,7950.0,141.2766,141.7398,141.221,141.397,7950.0
2015-10-29 11:50:00,152.34,152.53,152.2,152.23,21141.0,141.1284,141.3044,140.9987,141.0265,21141.0
2015-10-29 11:55:00,152.27,152.47,152.27,152.47,1854.0,141.0635,141.2488,141.0635,141.2488,1854.0
2015-10-29 12:00:00,152.37,152.9,152.3,152.58,11818.0,141.1562,141.6472,141.0913,141.3507,11818.0
2015-10-29 12:05:00,152.44,152.8,152.24,152.32,5055.0,141.221,141.5545,141.0358,141.1099,5055.0
2015-10-29 12:10:00,152.41,152.58,152.22,152.37,12138.0,141.1932,141.3507,141.0172,141.1562,12138.0
2015-10-29 12:15:00,152.41,152.84,152.36,152.44,20653.0,141.1932,141.5916,141.1469,141.221,20653.0
2015-10-29 12:20:00,152.31,152.74,152.27,152.73,2124.0,141.1006,141.499,141.0635,141.4897,2124.0
2015-10-29 12:25:00,152.48,152.79,152.45,152.79,10890.0,141.2581,141.5453,141.2303,141.5453,10890.0
2015-10-29 12:30:00,152.93,152.95,152.68,152.92,2400.0,141.675,141.6935,141.4434,141.6657,2400.0
2015-10-29 12:35:00,152.97,152.97,152.53,152.84,2400.0,141.712,141.712,141.3044,141.5916,2400.0
2015-10-29 12:40:00,152.86,152.99,152.82,152.99,950.0,141.6101,141.7306,141.5731,141.7306,950.0
2015-10-29 12:45:00,152.98,152.98,152.35,152.35,1500.0,141.7213,141.7213,141.1377,141.1377,1500.0
2015-10-29 12:50:00,152.15,152.15,151.52,152.05,3624.0,140.9524,140.9524,140.3687,140.8597,3624.0
2015-10-29 12:55:00,152.08,152.1,151.4,151.4,2700.0,140.8875,140.9061,140.2576,140.2576,2700.0
2015-10-29 13:00:00,151.34,151.34,151.14,151.14,1100.0,140.202,140.202,140.0167,140.0167,1100.0
2015-10-29 13:05:00,151.28,151.51,151.14,151.51,2703.0,140.1464,140.3595,140.0167,140.3595,2703.0
2015-10-29 13:10:00,151.28,151.28,150.88,151.03,7907.0,140.1464,140.1464,139.7758,139.9148,7907.0
2015-10-29 13:15:00,151.03,151.14,151.02,151.06,580.0,139.9148,140.0167,139.9055,139.9426,580.0
2015-10-29 13:20:00,150.96,150.96,150.51,150.78,2260.0,139.85,139.85,139.4331,139.6832,2260.0
2015-10-29 13:25:00,150.85,150.87,150.54,150.54,1000.0,139.7481,139.7666,139.4609,139.4609,1000.0
2015-10-29 13:30:00,150.66,150.77,150.21,150.44,4929.0,139.572,139.6739,139.1552,139.3682,4929.0
2015-10-29 13:35:00,150.5,150.5,150.15,150.19,17166.0,139.4238,139.4238,139.0996,139.1366,17166.0
2015-10-29 13:40:00,150.12,150.24,149.9,150.12,10702.0,139.0718,139.1829,138.868,139.0718,10702.0
2015-10-29 13:45:00,150.17,150.35,150.11,150.11,4925.0,139.1181,139.2848,139.0625,139.0625,4925.0
2015-10-29 13:50:00,150.28,150.32,150.03,150.25,1452.0,139.22,139.2571,138.9884,139.1922,1452.0
2015-10-29 13:55:00,150.24,150.26,149.88,149.92,7436.0,139.1829,139.2015,138.8494,138.8865,7436.0
2015-10-29 14:00:00,149.99,150.33,149.99,150.33,2460.0,138.9513,139.2663,138.9513,139.2663,2460.0
2015-10-29 14:05:00,150.32,150.51,150.3,150.47,2100.0,139.2571,139.4331,139.2385,139.396,2100.0
2015-10-29 14:10:00,150.35,150.44,150.22,150.28,1607.0,139.2848,139.3682,139.1644,139.22,1607.0
2015-10-29 14:15:00,150.33,150.5,150.18,150.33,2435.0,139.2663,139.4238,139.1274,139.2663,2435.0
2015-10-29 14:20:00,150.51,150.77,150.51,150.77,500.0,139.4331,139.6739,139.4331,139.6739,500.0
2015-10-29 14:25:00,150.85,150.91,150.46,150.77,3100.0,139.7481,139.8036,139.3868,139.6739,3100.0
2015-10-29 14:30:00,150.68,150.68,150.52,150.59,1429.0,139.5906,139.5906,139.4423,139.5072,1429.0
2015-10-29 14:35:00,150.41,150.52,149.83,150.21,13153.0,139.3404,139.4423,138.8031,139.1552,13153.0
2015-10-29 14:40:00,150.25,150.5,150.25,150.42,1709.0,139.1922,139.4238,139.1922,139.3497,1709.0
2015-10-29 14:45:00,150.42,150.71,150.42,150.64,2200.0,139.3497,139.6184,139.3497,139.5535,2200.0
2015-10-29 14:50:00,150.5,150.88,150.5,150.81,2753.0,139.4238,139.7758,139.4238,139.711,2753.0
2015-10-29 14:55:00,150.92,150.95,150.87,150.91,2200.0,139.8129,139.8407,139.7666,139.8036,2200.0
2015-10-29 15:00:00,150.92,151.08,150.8,150.8,2830.0,139.8129,139.9611,139.7017,139.7017,2830.0
2015-10-29 15:05:00,150.82,151.17,150.67,151.0,5388.0,139.7203,140.0445,139.5813,139.887,5388.0
2015-10-29 15:10:00,151.05,151.34,150.92,151.34,3112.0,139.9333,140.202,139.8129,140.202,3112.0
2015-10-29 15:15:00,151.34,151.49,151.2,151.41,3855.0,140.202,140.3409,140.0723,140.2668,3855.0
2015-10-29 15:20:00,151.44,151.76,151.43,151.49,3680.0,140.2946,140.5911,140.2854,140.3409,3680.0
2015-10-29 15:25:00,151.48,151.58,151.4,151.4,2739.0,140.3317,140.4243,140.2576,140.2576,2739.0
2015-10-29 15:30:00,151.39,151.82,151.38,151.6,13242.0,140.2483,140.6467,140.239,140.4429,13242.0
2015-10-29 15:35:00,151.53,151.89,151.53,151.85,11675.0,140.378,140.7115,140.378,140.6745,11675.0
2015-10-29 15:40:00,151.92,151.92,151.58,151.88,11819.0,140.7393,140.7393,140.4243,140.7022,11819.0
2015-10-29 15:45:00,151.98,152.0,151.73,151.73,11284.0,140.7949,140.8134,140.5633,140.5633,11284.0
2015-10-29 15:50:00,151.86,151.86,151.63,151.63,6404.0,140.6837,140.6837,140.4706,140.4706,6404.0
2015-10-29 15:55:00,151.69,151.75,151.46,151.71,21874.0,140.5262,140.5818,140.3132,140.5448,21874.0
2015-10-30 09:30:00,152.35,152.92,151.39,152.92,3662.0,141.1377,141.6657,140.2483,141.6657,3662.0
2015-10-30 09:35:00,152.09,152.62,151.94,151.97,1497.0,140.8968,141.3878,140.7578,140.7856,1497.0
2015-10-30 09:40:00,151.84,152.69,151.82,152.45,4458.0,140.6652,141.4526,140.6467,141.2303,4458.0
2015-10-30 09:45:00,152.47,153.0,152.45,152.66,3188.0,141.2488,141.7398,141.2303,141.4248,3188.0
2015-10-30 09:50:00,152.9,153.74,152.77,153.62,8346.0,141.6472,142.4254,141.5267,142.3142,8346.0
2015-10-30 09:55:00,153.77,153.77,153.32,153.67,1280.0,142.4532,142.4532,142.0363,142.3605,1280.0
2015-10-30 10:00:00,153.52,155.0,153.52,154.68,21575.0,142.2215,143.5926,142.2215,143.2962,21575.0
2015-10-30 10:05:00,154.66,155.31,154.39,155.25,7613.0,143.2777,143.8798,143.0275,143.8242,7613.0
2015-10-30 10:10:00,155.27,155.4,154.24,154.78,9404.0,143.8428,143.9632,142.8886,143.3888,9404.0
2015-10-30 10:15:00,154.69,154.77,154.42,154.63,5225.0,143.3054,143.3796,143.0553,143.2499,5225.0
2015-10-30 10:20:00,154.77,155.6,154.64,154.64,5400.0,143.3796,144.1485,143.2591,143.2591,5400.0
2015-10-30 10:25:00,154.6,154.6,154.03,154.32,6408.0,143.2221,143.2221,142.694,142.9627,6408.0
2015-10-30 10:30:00,154.31,155.32,154.31,155.32,2220.0,142.9534,143.8891,142.9534,143.8891,2220.0
2015-10-30 10:35:00,155.4,155.42,155.06,155.18,6800.0,143.9632,143.9817,143.6482,143.7594,6800.0
2015-10-30 10:40:00,155.26,155.57,154.67,154.67,14967.0,143.8335,144.1207,143.2869,143.2869,14967.0
2015-10-30 10:45:00,154.8,155.04,154.32,154.32,5497.0,143.4073,143.6297,142.9627,142.9627,5497.0
2015-10-30 10:50:00,154.54,155.0,154.54,154.85,4611.0,143.1665,143.5926,143.1665,143.4537,4611.0
2015-10-30 10:55:00,154.85,154.95,154.31,154.62,10692.0,143.4537,143.5463,142.9534,143.2406,10692.0
2015-10-30 11:00:00,154.52,154.99,154.52,154.61,4900.0,143.148,143.5834,143.148,143.2313,4900.0
2015-10-30 11:05:00,154.63,154.64,154.1,154.64,3405.0,143.2499,143.2591,142.7589,143.2591,3405.0
2015-10-30 11:10:00,154.65,155.01,154.55,154.67,5873.0,143.2684,143.6019,143.1757,143.2869,5873.0
2015-10-30 11:15:00,154.65,154.82,154.29,154.81,14334.0,143.2684,143.4259,142.9349,143.4166,14334.0
2015-10-30 11:20:00,154.71,154.9,154.55,154.75,2900.0,143.324,143.5,143.1757,143.361,2900.0
2015-10-30 11:25:00,154.89,154.99,154.38,154.52,13113.0,143.4907,143.5834,143.0183,143.148,13113.0
2015-10-30 11:30:00,154.47,154.55,153.79,153.98,11284.0,143.1016,143.1757,142.4717,142.6477,11284.0
2015-10-30 11:35:00,153.9,153.9,153.45,153.7,3000.0,142.5736,142.5736,142.1567,142.3883,3000.0
2015-10-30 11:40:00,153.77,154.01,153.77,154.01,700.0,142.4532,142.6755,142.4532,142.6755,700.0
2015-10-30 11:45:00,154.0,154.35,153.66,153.94,12595.0,142.6662,142.9905,142.3512,142.6106,12595.0
2015-10-30 11:50:00,154.0,154.18,153.81,153.88,6575.0,142.6662,142.833,142.4902,142.5551,6575.0
2015-10-30 11:55:00,153.88,154.09,153.58,153.58,5478.0,142.5551,142.7496,142.2771,142.2771,5478.0
2015-10-30 12:00:00,153.54,153.69,153.3,153.36,4616.0,142.2401,142.379,142.0177,142.0733,4616.0
2015-10-30 12:05:00,153.49,153.78,153.37,153.46,2914.0,142.1938,142.4624,142.0826,142.166,2914.0
2015-10-30 12:10:00,153.59,153.97,153.57,153.93,3450.0,142.2864,142.6384,142.2679,142.6014,3450.0
2015-10-30 12:15:00,153.81,154.13,153.74,153.97,8078.0,142.4902,142.7867,142.4254,142.6384,8078.0
2015-10-30 12:20:00,153.98,154.6,153.98,154.52,3113.0,142.6477,143.2221,142.6477,143.148,3113.0
2015-10-30 12:25:00,154.63,154.75,154.44,154.44,4361.0,143.2499,143.361,143.0738,143.0738,4361.0
2015-10-30 12:30:00,154.52,154.6,154.01,154.37,7361.0,143.148,143.2221,142.6755,143.009,7361.0
2015-10-30 12:35:00,154.3,154.61,153.88,154.05,5663.0,142.9441,143.2313,142.5551,142.7125,5663.0
2015-10-30 12:40:00,154.09,154.11,153.78,153.82,2896.0,142.7496,142.7681,142.4624,142.4995,2896.0
2015-10-30 12:45:00,153.84,154.18,153.7,154.04,3300.0,142.518,142.833,142.3883,142.7033,3300.0
2015-10-30 12:50:00,154.01,154.58,154.0,154.55,7224.0,142.6755,143.2035,142.6662,143.1757,7224.0
2015-10-30 12:55:00,154.72,155.01,154.37,154.38,5870.0,143.3332,143.6019,143.009,143.0183,5870.0
2015-10-30 13:00:00,154.55,154.65,154.23,154.52,7767.0,143.1757,143.2684,142.8793,143.148,7767.0
2015-10-30 13:05:00,154.52,154.53,153.91,153.91,7416.0,143.148,143.1572,142.5828,142.5828,7416.0
2015-10-30 13:10:00,153.91,154.32,153.86,154.2,6155.0,142.5828,142.9627,142.5365,142.8515,6155.0
2015-10-30 13:15:00,154.14,154.3,154.02,154.11,10835.0,142.7959,142.9441,142.6848,142.7681,10835.0
2015-10-30 13:20:00,153.82,154.13,153.8,153.9,4049.0,142.4995,142.7867,142.4809,142.5736,4049.0
2015-10-30 13:25:00,153.96,154.12,153.84,153.95,2000.0,142.6292,142.7774,142.518,142.6199,2000.0
2015-10-30 13:30:00,154.03,154.36,153.94,154.36,1989.0,142.694,142.9997,142.6106,142.9997,1989.0
2015-10-30 13:35:00,154.2,154.66,154.2,154.61,2321.0,142.8515,143.2777,142.8515,143.2313,2321.0
2015-10-30 13:40:00,154.59,155.1,154.59,154.81,3882.0,143.2128,143.6853,143.2128,143.4166,3882.0
2015-10-30 13:45:00,154.8,155.26,154.53,154.87,15827.0,143.4073,143.8335,143.1572,143.4722,15827.0
2015-10-30 13:50:00,155.07,155.33,154.79,154.79,22466.0,143.6575,143.8983,143.3981,143.3981,22466.0
2015-10-30 13:55:00,154.95,154.95,154.6,154.65,2683.0,143.5463,143.5463,143.2221,143.2684,2683.0
2015-10-30 14:00:00,154.59,154.75,154.39,154.44,6950.0,143.2128,143.361,143.0275,143.0738,6950.0
2015-10-30 14:05:00,154.5,154.5,154.03,154.12,7537.0,143.1294,143.1294,142.694,142.7774,7537.0
2015-10-30 14:10:00,154.08,155.12,154.07,155.12,8017.0,142.7403,143.7038,142.7311,143.7038,8017.0
2015-10-30 14:15:00,154.89,155.32,154.84,155.31,5200.0,143.4907,143.8891,143.4444,143.8798,5200.0
2015-10-30 14:20:00,155.31,155.31,155.0,155.02,6595.0,143.8798,143.8798,143.5926,143.6112,6595.0
2015-10-30 14:25:00,155.04,155.33,155.0,155.21,8991.0,143.6297,143.8983,143.5926,143.7872,8991.0
2015-10-30 14:30:00,155.19,155.77,155.16,155.46,14032.0,143.7686,144.306,143.7409,144.0188,14032.0
2015-10-30 14:35:00,155.52,155.52,155.13,155.19,7300.0,144.0744,144.0744,143.7131,143.7686,7300.0
2015-10-30 14:40:00,155.14,155.6,155.04,155.5,12040.0,143.7223,144.1485,143.6297,144.0558,12040.0
2015-10-30 14:45:00,155.5,155.5,155.12,155.22,20960.0,144.0558,144.0558,143.7038,143.7964,20960.0
2015-10-30 14:50:00,155.32,155.62,155.09,155.45,15143.0,143.8891,144.167,143.676,144.0095,15143.0
2015-10-30 14:55:00,155.44,155.59,155.32,155.36,21788.0,144.0002,144.1392,143.8891,143.9261,21788.0
2015-10-30 15:00:00,155.36,155.41,154.31,154.39,11529.0,143.9261,143.9725,142.9534,143.0275,11529.0
2015-10-30 15:05:00,154.39,154.41,154.15,154.33,10649.0,143.0275,143.046,142.8052,142.9719,10649.0
2015-10-30 15:10:00,154.25,154.75,154.01,154.75,15927.0,142.8978,143.361,142.6755,143.361,15927.0
2015-10-30 15:15:00,154.57,155.44,154.57,155.44,19514.0,143.1943,144.0002,143.1943,144.0002,19514.0
2015-10-30 15:20:00,155.46,155.64,155.03,155.21,24401.0,144.0188,144.1855,143.6204,143.7872,24401.0
2015-10-30 15:25:00,155.05,155.2,154.63,154.92,21477.0,143.6389,143.7779,143.2499,143.5185,21477.0
2015-10-30 15:30:00,155.02,155.4,155.02,155.32,8545.0,143.6112,143.9632,143.6112,143.8891,8545.0
2015-10-30 15:35:00,155.23,155.48,155.23,155.46,10112.0,143.8057,144.0373,143.8057,144.0188,10112.0
2015-10-30 15:40:00,155.49,155.51,155.24,155.27,16721.0,144.0466,144.0651,143.815,143.8428,16721.0
2015-10-30 15:45:00,155.26,155.48,155.19,155.4,17111.0,143.8335,144.0373,143.7686,143.9632,17111.0
2015-10-30 15:50:00,155.4,155.46,155.2,155.22,19620.0,143.9632,144.0188,143.7779,143.7964,19620.0
2015-10-30 15:55:00,155.26,155.39,155.07,155.07,58469.0,143.8335,143.9539,143.6575,143.6575,58469.0
2015-11-02 09:30:00,155.44,156.11,153.73,154.7,7716.0,144.0002,144.6209,142.4161,143.3147,7716.0
2015-11-02 09:35:00,154.98,156.11,154.97,156.09,3773.0,143.5741,144.6209,143.5648,144.6024,3773.0
2015-11-02 09:40:00,155.97,156.08,155.25,155.61,11948.0,144.4912,144.5931,143.8242,144.1577,11948.0
2015-11-02 09:45:00,155.37,155.59,155.11,155.31,1885.0,143.9354,144.1392,143.6945,143.8798,1885.0
2015-11-02 09:50:00,155.65,156.15,155.37,155.37,3657.0,144.1948,144.658,143.9354,143.9354,3657.0
2015-11-02 09:55:00,155.41,156.2,155.38,156.15,3171.0,143.9725,144.7043,143.9447,144.658,3171.0
2015-11-02 10:00:00,156.41,156.41,155.55,155.55,1839.0,144.8989,144.8989,144.1021,144.1021,1839.0
2015-11-02 10:05:00,155.91,156.11,154.3,154.3,13241.0,144.4357,144.6209,142.9441,142.9441,13241.0
2015-11-02 10:10:00,154.31,155.13,154.3,155.13,5704.0,142.9534,143.7131,142.9441,143.7131,5704.0
2015-11-02 10:15:00,155.15,155.49,154.93,155.17,3690.0,143.7316,144.0466,143.5278,143.7501,3690.0
2015-11-02 10:20:00,155.17,155.71,155.1,155.71,3550.0,143.7501,144.2504,143.6853,144.2504,3550.0
2015-11-02 10:25:00,155.45,155.87,155.45,155.63,2270.0,144.0095,144.3986,144.0095,144.1763,2270.0
2015-11-02 10:30:00,155.53,156.29,155.51,156.22,9312.0,144.0836,144.7877,144.0651,144.7228,9312.0
2015-11-02 10:35:00,156.0,156.2,155.8,156.13,5611.0,144.519,144.7043,144.3338,144.6395,5611.0
2015-11-02 10:40:00,156.11,156.46,155.99,156.46,1416.0,144.6209,144.9452,144.5098,144.9452,1416.0
2015-11-02 10:45:00,156.55,156.55,155.93,156.19,4200.0,145.0286,145.0286,144.4542,144.695,4200.0
2015-11-02 10:50:00,156.28,156.29,155.93,155.96,4950.0,144.7784,144.7877,144.4542,144.482,4950.0
2015-11-02 10:55:00,156.0,156.03,155.43,155.47,5930.0,144.519,144.5468,143.991,144.028,5930.0
2015-11-02 11:00:00,155.49,155.65,155.43,155.61,1800.0,144.0466,144.1948,143.991,144.1577,1800.0
2015-11-02 11:05:00,155.78,155.95,155.2,155.35,8175.0,144.3152,144.4727,143.7779,143.9169,8175.0
2015-11-02 11:10:00,155.25,155.7,155.12,155.12,18406.0,143.8242,144.2411,143.7038,143.7038,18406.0
2015-11-02 11:15:00,155.29,155.54,155.23,155.31,3900.0,143.8613,144.0929,143.8057,143.8798,3900.0
2015-11-02 11:20:00,155.27,155.57,154.98,155.36,25209.0,143.8428,144.1207,143.5741,143.9261,25209.0
2015-11-02 11:25:00,155.38,155.53,155.2,155.43,7706.0,143.9447,144.0836,143.7779,143.991,7706.0
2015-11-02 11:30:00,155.43,155.62,155.4,155.56,2100.0,143.991,144.167,143.9632,144.1114,2100.0
2015-11-02 11:35:00,155.57,155.86,155.29,155.29,5626.0,144.1207,144.3893,143.8613,143.8613,5626.0
2015-11-02 11:40:00,155.39,155.44,154.23,154.48,38056.0,143.9539,144.0002,142.8793,143.1109,38056.0
2015-11-02 11:45:00,154.44,154.5,154.36,154.45,5887.0,143.0738,143.1294,142.9997,143.0831,5887.0
2015-11-02 11:50:00,154.42,154.5,154.19,154.19,6448.0,143.0553,143.1294,142.8422,142.8422,6448.0
2015-11-02 11:55:00,154.35,154.44,154.21,154.39,6685.0,142.9905,143.0738,142.8608,143.0275,6685.0
2015-11-02 12:00:00,154.38,154.48,154.18,154.25,12285.0,143.0183,143.1109,142.833,142.8978,12285.0
2015-11-02 12:05:00,154.22,154.33,153.95,154.02,12686.0,142.87,142.9719,142.6199,142.6848,12686.0
2015-11-02 12:10:00,154.04,154.37,153.89,154.37,1894.0,142.7033,143.009,142.5643,143.009,1894.0
2015-11-02 12:15:00,154.2,154.37,154.16,154.19,4021.0,142.8515,143.009,142.8144,142.8422,4021.0
2015-11-02 12:20:00,154.21,154.21,153.67,153.89,10200.0,142.8608,142.8608,142.3605,142.5643,10200.0
2015-11-02 12:25:00,153.8,153.99,153.73,153.73,2900.0,142.4809,142.657,142.4161,142.4161,2900.0
2015-11-02 12:30:00,153.75,153.79,153.3,153.3,8258.0,142.4346,142.4717,142.0177,142.0177,8258.0
2015-11-02 12:35:00,153.44,153.54,153.01,153.35,8764.0,142.1474,142.2401,141.7491,142.0641,8764.0
2015-11-02 12:40:00,153.35,153.38,153.04,153.13,5607.0,142.0641,142.0919,141.7769,141.8603,5607.0
2015-11-02 12:45:00,153.22,153.35,153.06,153.09,10572.0,141.9436,142.0641,141.7954,141.8232,10572.0
2015-11-02 12:50:00,153.02,153.12,152.67,152.73,8022.0,141.7583,141.851,141.4341,141.4897,8022.0
2015-11-02 12:55:00,152.75,153.21,152.73,153.13,5646.0,141.5082,141.9344,141.4897,141.8603,5646.0
2015-11-02 13:00:00,153.27,153.37,153.09,153.37,3694.0,141.9899,142.0826,141.8232,142.0826,3694.0
2015-11-02 13:05:00,153.24,153.3,153.13,153.17,5594.0,141.9622,142.0177,141.8603,141.8973,5594.0
2015-11-02 13:10:00,153.09,153.29,153.09,153.15,2200.0,141.8232,142.0085,141.8232,141.8788,2200.0
2015-11-02 13:15:00,153.1,153.34,153.05,153.34,6301.0,141.8325,142.0548,141.7861,142.0548,6301.0
2015-11-02 13:20:00,153.26,153.76,153.21,153.76,6891.0,141.9807,142.4439,141.9344,142.4439,6891.0
2015-11-02 13:25:00,153.63,154.01,153.59,153.95,20719.0,142.3235,142.6755,142.2864,142.6199,20719.0
2015-11-02 13:30:00,154.04,154.04,153.89,153.96,7695.0,142.7033,142.7033,142.5643,142.6292,7695.0
2015-11-02 13:35:00,154.02,154.03,153.88,153.95,6451.0,142.6848,142.694,142.5551,142.6199,6451.0
2015-11-02 13:40:00,153.96,154.23,153.88,154.12,1500.0,142.6292,142.8793,142.5551,142.7774,1500.0
2015-11-02 13:45:00,154.33,154.47,154.26,154.26,13006.0,142.9719,143.1016,142.9071,142.9071,13006.0
2015-11-02 13:50:00,154.26,154.3,153.93,154.08,8807.0,142.9071,142.9441,142.6014,142.7403,8807.0
2015-11-02 13:55:00,154.13,154.2,153.81,153.84,12742.0,142.7867,142.8515,142.4902,142.518,12742.0
2015-11-02 14:00:00,153.9,154.15,153.83,154.1,4075.0,142.5736,142.8052,142.5087,142.7589,4075.0
2015-11-02 14:05:00,154.15,154.69,154.01,154.69,7303.0,142.8052,143.3054,142.6755,143.3054,7303.0
2015-11-02 14:10:00,154.86,155.55,154.7,155.55,5727.0,143.4629,144.1021,143.3147,144.1021,5727.0
2015-11-02 14:15:00,155.58,155.58,155.28,155.37,4900.0,144.1299,144.1299,143.852,143.9354,4900.0
2015-11-02 14:20:00,155.23,155.35,154.61,154.7,7700.0,143.8057,143.9169,143.2313,143.3147,7700.0
2015-11-02 14:25:00,154.8,155.5,154.74,155.2,12850.0,143.4073,144.0558,143.3518,143.7779,12850.0
2015-11-02 14:30:00,155.27,155.51,155.22,155.32,4863.0,143.8428,144.0651,143.7964,143.8891,4863.0
2015-11-02 14:35:00,155.35,155.51,155.35,155.42,5355.0,143.9169,144.0651,143.9169,143.9817,5355.0
2015-11-02 14:40:00,155.51,156.03,155.5,156.01,5840.0,144.0651,144.5468,144.0558,144.5283,5840.0
2015-11-02 14:45:00,155.94,156.0,155.84,156.0,9240.0,144.4634,144.519,144.3708,144.519,9240.0
2015-11-02 14:50:00,155.97,156.04,155.84,155.96,10502.0,144.4912,144.5561,144.3708,144.482,10502.0
2015-11-02 14:55:00,156.0,156.01,155.74,155.75,8600.0,144.519,144.5283,144.2782,144.2874,8600.0
2015-11-02 15:00:00,155.83,156.45,155.71,156.38,37937.0,144.3615,144.9359,144.2504,144.8711,37937.0
2015-11-02 15:05:00,156.4,156.72,156.34,156.4,63849.0,144.8896,145.186,144.834,144.8896,63849.0
2015-11-02 15:10:00,156.39,156.59,156.39,156.54,4100.0,144.8803,145.0656,144.8803,145.0193,4100.0
2015-11-02 15:15:00,156.41,156.53,156.04,156.08,14600.0,144.8989,145.01,144.5561,144.5931,14600.0
2015-11-02 15:20:00,156.12,156.26,155.93,156.09,18247.0,144.6302,144.7599,144.4542,144.6024,18247.0
2015-11-02 15:25:00,156.0,156.13,155.96,156.03,13681.0,144.519,144.6395,144.482,144.5468,13681.0
2015-11-02 15:30:00,156.03,156.03,155.67,155.69,24057.0,144.5468,144.5468,144.2133,144.2318,24057.0
2015-11-02 15:35:00,155.68,155.69,155.47,155.61,11762.0,144.2226,144.2318,144.028,144.1577,11762.0
2015-11-02 15:40:00,155.62,155.77,155.27,155.39,20821.0,144.167,144.306,143.8428,143.9539,20821.0
2015-11-02 15:45:00,155.32,155.45,155.26,155.45,37970.0,143.8891,144.0095,143.8335,144.0095,37970.0
2015-11-02 15:50:00,155.46,155.82,155.46,155.63,39554.0,144.0188,144.3523,144.0188,144.1763,39554.0
2015-11-02 15:55:00,155.66,155.91,155.21,155.31,57714.0,144.2041,144.4357,143.7872,143.8798,57714.0
2015-11-03 09:30:00,150.75,151.43,146.25,146.28,93662.0,139.6554,140.2854,135.4866,135.5144,93662.0
2015-11-03 09:35:00,146.0,147.33,143.34,146.65,65711.0,135.255,136.4871,132.7908,135.8572,65711.0
2015-11-03 09:40:00,146.53,146.82,145.92,146.61,39110.0,135.746,136.0146,135.1809,135.8201,39110.0
2015-11-03 09:45:00,146.42,146.68,145.33,145.67,112515.0,135.6441,135.8849,134.6343,134.9493,112515.0
2015-11-03 09:50:00,145.53,145.66,143.1,143.23,73756.0,134.8196,134.94,132.5684,132.6889,73756.0
2015-11-03 09:55:00,143.21,143.63,141.76,143.62,71334.0,132.6703,133.0594,131.327,133.0501,71334.0
2015-11-03 10:00:00,143.27,145.8,143.27,145.28,85723.0,132.7259,135.0697,132.7259,134.588,85723.0
2015-11-03 10:05:00,145.11,145.22,143.6,144.31,41593.0,134.4305,134.5324,133.0316,133.6894,41593.0
2015-11-03 10:10:00,144.31,144.99,143.55,143.89,64839.0,133.6894,134.3193,132.9853,133.3003,64839.0
2015-11-03 10:15:00,143.97,144.0,142.16,142.42,59514.0,133.3744,133.4022,131.6976,131.9385,59514.0
2015-11-03 10:20:00,142.44,145.25,142.29,144.4,44661.0,131.957,134.5602,131.818,133.7727,44661.0
2015-11-03 10:25:00,144.71,145.49,144.27,144.65,22418.0,134.0599,134.7825,133.6523,134.0043,22418.0
2015-11-03 10:30:00,144.55,144.79,142.74,142.97,51571.0,133.9117,134.134,132.2349,132.448,51571.0
2015-11-03 10:35:00,143.28,143.35,142.09,142.15,41615.0,132.7352,132.8,131.6328,131.6883,41615.0
2015-11-03 10:40:00,142.09,142.65,141.89,142.21,52316.0,131.6328,132.1515,131.4475,131.7439,52316.0
2015-11-03 10:45:00,142.21,142.51,141.99,142.06,21893.0,131.7439,132.0218,131.5401,131.605,21893.0
2015-11-03 10:50:00,141.96,142.39,141.87,142.16,52784.0,131.5123,131.9107,131.4289,131.6976,52784.0
2015-11-03 10:55:00,142.22,142.31,141.52,141.89,45628.0,131.7532,131.8366,131.1047,131.4475,45628.0
2015-11-03 11:00:00,141.8,141.95,140.78,140.89,50253.0,131.3641,131.5031,130.4192,130.5211,50253.0
2015-11-03 11:05:00,140.87,141.39,140.31,140.83,59059.0,130.5025,130.9843,129.9838,130.4655,59059.0
2015-11-03 11:10:00,140.76,140.99,140.05,140.8,25471.0,130.4006,130.6137,129.7429,130.4377,25471.0
2015-11-03 11:15:00,140.68,141.01,140.11,140.72,15424.0,130.3265,130.6322,129.7985,130.3636,15424.0
2015-11-03 11:20:00,140.74,140.74,140.13,140.49,11755.0,130.3821,130.3821,129.817,130.1505,11755.0
2015-11-03 11:25:00,140.55,140.56,139.59,139.76,43735.0,130.2061,130.2154,129.3167,129.4742,43735.0
2015-11-03 11:30:00,139.84,139.84,139.07,139.17,40123.0,129.5483,129.5483,128.835,128.9277,40123.0
2015-11-03 11:35:00,139.3,141.5,139.25,141.06,74624.0,129.0481,131.0862,129.0018,130.6786,74624.0
2015-11-03 11:40:00,141.03,141.06,138.53,138.66,47068.0,130.6508,130.6786,128.3348,128.4552,47068.0
2015-11-03 11:45:00,138.65,139.5,138.3,139.34,35945.0,128.4459,129.2334,128.1217,129.0851,35945.0
2015-11-03 11:50:00,139.28,140.39,138.66,139.5,38598.0,129.0296,130.0579,128.4552,129.2334,38598.0
2015-11-03 11:55:00,139.52,141.16,139.51,141.06,37754.0,129.2519,130.7712,129.2426,130.6786,37754.0
2015-11-03 12:00:00,141.29,141.8,140.79,141.68,56516.0,130.8916,131.3641,130.4284,131.2529,56516.0
2015-11-03 12:05:00,141.88,142.14,141.11,141.11,26550.0,131.4382,131.6791,130.7249,130.7249,26550.0
2015-11-03 12:10:00,141.11,141.51,140.84,140.84,16207.0,130.7249,131.0954,130.4747,130.4747,16207.0
2015-11-03 12:15:00,140.84,141.07,139.97,140.17,22742.0,130.4747,130.6878,129.6688,129.8541,22742.0
2015-11-03 12:20:00,140.18,140.75,139.62,140.75,15970.0,129.8633,130.3914,129.3445,130.3914,15970.0
2015-11-03 12:25:00,140.66,140.97,140.24,140.65,26875.0,130.308,130.5952,129.9189,130.2987,26875.0
2015-11-03 12:30:00,140.75,141.86,140.65,141.64,28589.0,130.3914,131.4197,130.2987,131.2159,28589.0
2015-11-03 12:35:00,141.85,142.95,141.65,142.8,43565.0,131.4104,132.4295,131.2251,132.2905,43565.0
2015-11-03 12:40:00,142.99,143.88,142.57,143.73,87730.0,132.4665,133.291,132.0774,133.1521,87730.0
2015-11-03 12:45:00,143.88,144.64,143.76,144.41,36730.0,133.291,133.9951,133.1798,133.782,36730.0
2015-11-03 12:50:00,144.44,145.09,144.0,144.96,43022.0,133.8098,134.412,133.4022,134.2915,43022.0
2015-11-03 12:55:00,144.94,145.68,144.46,145.07,65143.0,134.273,134.9585,133.8283,134.3934,65143.0
2015-11-03 13:00:00,145.07,145.27,144.89,145.07,25670.0,134.3934,134.5787,134.2267,134.3934,25670.0
2015-11-03 13:05:00,144.97,145.95,144.97,145.83,37817.0,134.3008,135.2087,134.3008,135.0975,37817.0
2015-11-03 13:10:00,145.88,145.88,145.08,145.72,40929.0,135.1438,135.1438,134.4027,134.9956,40929.0
2015-11-03 13:15:00,145.69,145.76,145.23,145.6,26838.0,134.9678,135.0327,134.5417,134.8844,26838.0
2015-11-03 13:20:00,145.52,145.89,145.22,145.65,14788.0,134.8103,135.1531,134.5324,134.9307,14788.0
2015-11-03 13:25:00,145.74,146.33,145.02,145.94,25582.0,135.0141,135.5607,134.3471,135.1994,25582.0
2015-11-03 13:30:00,145.9,145.95,145.35,145.55,8854.0,135.1624,135.2087,134.6528,134.8381,8854.0
2015-11-03 13:35:00,145.47,146.81,145.39,146.7,9742.0,134.764,136.0054,134.6899,135.9035,9742.0
2015-11-03 13:40:00,146.7,147.67,146.54,147.33,14437.0,135.9035,136.8021,135.7552,136.4871,14437.0
2015-11-03 13:45:00,147.18,147.29,146.55,146.96,19669.0,136.3481,136.4501,135.7645,136.1443,19669.0
2015-11-03 13:50:00,146.73,146.73,146.03,146.05,20284.0,135.9313,135.9313,135.2828,135.3013,20284.0
2015-11-03 13:55:00,146.05,146.92,146.02,146.9,22225.0,135.3013,136.1073,135.2735,136.0888,22225.0
2015-11-03 14:00:00,146.88,146.99,146.12,146.44,12498.0,136.0702,136.1721,135.3662,135.6626,12498.0
2015-11-03 14:05:00,146.44,146.7,146.22,146.7,15085.0,135.6626,135.9035,135.4588,135.9035,15085.0
2015-11-03 14:10:00,146.79,146.79,146.45,146.52,34943.0,135.9869,135.9869,135.6719,135.7367,34943.0
2015-11-03 14:15:00,146.52,147.0,146.47,146.84,30818.0,135.7367,136.1814,135.6904,136.0332,30818.0
2015-11-03 14:20:00,146.78,147.0,146.7,146.89,24249.0,135.9776,136.1814,135.9035,136.0795,24249.0
2015-11-03 14:25:00,146.87,146.9,145.97,146.09,52930.0,136.061,136.0888,135.2272,135.3384,52930.0
2015-11-03 14:30:00,146.04,146.11,144.5,144.5,82683.0,135.292,135.3569,133.8654,133.8654,82683.0
2015-11-03 14:35:00,144.51,145.2,144.16,145.05,75914.0,133.8746,134.5139,133.5504,134.3749,75914.0
2015-11-03 14:40:00,145.0,145.18,144.74,144.93,101383.0,134.3286,134.4953,134.0877,134.2637,101383.0
2015-11-03 14:45:00,144.93,146.04,144.88,145.3,51748.0,134.2637,135.292,134.2174,134.6065,51748.0
2015-11-03 14:50:00,145.28,145.94,145.24,145.88,45326.0,134.588,135.1994,134.5509,135.1438,45326.0
2015-11-03 14:55:00,145.88,146.5,145.8,146.08,52641.0,135.1438,135.7182,135.0697,135.3291,52641.0
2015-11-03 15:00:00,146.01,146.47,145.88,146.06,34698.0,135.2643,135.6904,135.1438,135.3106,34698.0
2015-11-03 15:05:00,146.04,146.04,144.66,144.69,37543.0,135.292,135.292,134.0136,134.0414,37543.0
2015-11-03 15:10:00,144.68,144.69,143.67,143.93,78935.0,134.0321,134.0414,133.0965,133.3373,78935.0
2015-11-03 15:15:00,143.93,144.28,143.66,143.84,59560.0,133.3373,133.6616,133.0872,133.254,59560.0
2015-11-03 15:20:00,143.92,143.92,142.67,142.91,39524.0,133.3281,133.3281,132.1701,132.3924,39524.0
2015-11-03 15:25:00,142.92,142.96,141.0,142.11,62428.0,132.4017,132.4387,130.623,131.6513,62428.0
2015-11-03 15:30:00,142.18,142.5,141.64,142.31,70762.0,131.7161,132.0126,131.2159,131.8366,70762.0
2015-11-03 15:35:00,142.16,142.5,141.99,142.24,26716.0,131.6976,132.0126,131.5401,131.7717,26716.0
2015-11-03 15:40:00,142.27,142.84,141.96,142.79,47403.0,131.7995,132.3276,131.5123,132.2812,47403.0
2015-11-03 15:45:00,142.83,143.69,142.72,143.69,103295.0,132.3183,133.115,132.2164,133.115,103295.0
2015-11-03 15:50:00,143.76,143.76,142.25,142.25,95992.0,133.1798,133.1798,131.781,131.781,95992.0
2015-11-03 15:55:00,142.26,142.4,141.84,142.1,114580.0,131.7902,131.9199,131.4012,131.642,114580.0
2015-11-04 09:30:00,141.69,142.93,141.16,142.24,42496.0,131.2622,132.4109,130.7712,131.7717,42496.0
2015-11-04 09:35:00,142.53,142.58,141.33,141.98,19808.0,132.0404,132.0867,130.9287,131.5308,19808.0
2015-11-04 09:40:00,141.72,141.94,140.01,140.86,81868.0,131.29,131.4938,129.7058,130.4933,81868.0
2015-11-04 09:45:00,140.86,140.9,139.21,139.49,22143.0,130.4933,130.5303,128.9647,129.2241,22143.0
2015-11-04 09:50:00,139.49,140.05,139.0,139.0,48743.0,129.2241,129.7429,128.7702,128.7702,48743.0
2015-11-04 09:55:00,138.85,139.41,138.36,139.41,120168.0,128.6312,129.15,128.1773,129.15,120168.0
2015-11-04 10:00:00,139.33,140.33,139.03,140.28,24785.0,129.0759,130.0023,128.798,129.956,24785.0
2015-11-04 10:05:00,140.21,141.12,139.88,140.08,38656.0,129.8911,130.7341,129.5854,129.7707,38656.0
2015-11-04 10:10:00,140.09,140.11,139.54,139.89,21493.0,129.7799,129.7985,129.2704,129.5947,21493.0
2015-11-04 10:15:00,139.81,140.19,139.61,140.19,36286.0,129.5206,129.8726,129.3353,129.8726,36286.0
2015-11-04 10:20:00,140.17,140.42,139.53,139.54,47813.0,129.8541,130.0857,129.2612,129.2704,47813.0
2015-11-04 10:25:00,139.52,140.13,139.31,140.03,28753.0,129.2519,129.817,129.0573,129.7244,28753.0
2015-11-04 10:30:00,140.08,140.49,139.98,140.31,28521.0,129.7707,130.1505,129.678,129.9838,28521.0
2015-11-04 10:35:00,140.31,140.77,140.23,140.57,35799.0,129.9838,130.4099,129.9096,130.2246,35799.0
2015-11-04 10:40:00,140.5,140.55,139.96,140.12,28532.0,130.1598,130.2061,129.6595,129.8077,28532.0
2015-11-04 10:45:00,140.13,140.38,140.13,140.31,18255.0,129.817,130.0486,129.817,129.9838,18255.0
2015-11-04 10:50:00,140.27,140.31,140.0,140.07,11965.0,129.9467,129.9838,129.6966,129.7614,11965.0
2015-11-04 10:55:00,140.07,140.12,139.43,139.71,25831.0,129.7614,129.8077,129.1685,129.4279,25831.0
2015-11-04 11:00:00,139.65,139.69,138.85,138.95,27193.0,129.3723,129.4094,128.6312,128.7238,27193.0
2015-11-04 11:05:00,138.94,139.12,138.42,138.95,31817.0,128.7146,128.8813,128.2328,128.7238,31817.0
2015-11-04 11:10:00,138.92,139.96,138.92,139.58,20291.0,128.6961,129.6595,128.6961,129.3075,20291.0
2015-11-04 11:15:00,139.58,140.92,139.58,140.78,51467.0,129.3075,130.5489,129.3075,130.4192,51467.0
2015-11-04 11:20:00,140.72,140.88,140.16,140.63,19813.0,130.3636,130.5118,129.8448,130.2802,19813.0
2015-11-04 11:25:00,140.61,140.69,140.09,140.16,12596.0,130.2617,130.3358,129.7799,129.8448,12596.0
2015-11-04 11:30:00,140.28,140.62,140.22,140.47,6276.0,129.956,130.2709,129.9004,130.132,6276.0
2015-11-04 11:35:00,140.55,140.63,140.22,140.44,11232.0,130.2061,130.2802,129.9004,130.1042,11232.0
2015-11-04 11:40:00,140.44,140.44,140.22,140.44,4279.0,130.1042,130.1042,129.9004,130.1042,4279.0
2015-11-04 11:45:00,140.46,141.52,140.34,141.52,17260.0,130.1227,131.1047,130.0115,131.1047,17260.0
2015-11-04 11:50:00,141.52,141.64,140.82,141.43,32429.0,131.1047,131.2159,130.4562,131.0213,32429.0
2015-11-04 11:55:00,141.23,141.33,140.63,140.81,22124.0,130.836,130.9287,130.2802,130.447,22124.0
2015-11-04 12:00:00,140.9,140.91,140.65,140.82,27942.0,130.5303,130.5396,130.2987,130.4562,27942.0
2015-11-04 12:05:00,140.87,141.4,140.78,141.2,8504.0,130.5025,130.9935,130.4192,130.8083,8504.0
2015-11-04 12:10:00,141.4,141.97,141.4,141.97,11671.0,130.9935,131.5216,130.9935,131.5216,11671.0
2015-11-04 12:15:00,142.0,142.08,141.57,141.92,7109.0,131.5494,131.6235,131.151,131.4753,7109.0
2015-11-04 12:20:00,141.8,142.45,141.8,142.45,11759.0,131.3641,131.9663,131.3641,131.9663,11759.0
2015-11-04 12:25:00,142.45,143.06,142.45,143.03,14001.0,131.9663,132.5314,131.9663,132.5036,14001.0
2015-11-04 12:30:00,142.97,143.8,142.97,143.56,30295.0,132.448,133.2169,132.448,132.9946,30295.0
2015-11-04 12:35:00,143.56,144.22,143.36,144.22,32055.0,132.9946,133.606,132.8093,133.606,32055.0
2015-11-04 12:40:00,144.18,144.95,143.98,144.95,13505.0,133.5689,134.2823,133.3837,134.2823,13505.0
2015-11-04 12:45:00,144.95,145.78,144.95,144.99,38031.0,134.2823,135.0512,134.2823,134.3193,38031.0
2015-11-04 12:50:00,144.96,144.96,144.41,144.56,23593.0,134.2915,134.2915,133.782,133.921,23593.0
2015-11-04 12:55:00,144.5,145.33,144.5,145.02,25803.0,133.8654,134.6343,133.8654,134.3471,25803.0
2015-11-04 13:00:00,144.97,145.4,144.25,144.33,18687.0,134.3008,134.6991,133.6338,133.7079,18687.0
2015-11-04 13:05:00,144.24,144.35,143.55,143.62,11448.0,133.6245,133.7264,132.9853,133.0501,11448.0
2015-11-04 13:10:00,143.73,143.89,143.62,143.76,18598.0,133.1521,133.3003,133.0501,133.1798,18598.0
2015-11-04 13:15:00,143.7,144.33,143.69,144.15,11014.0,133.1243,133.7079,133.115,133.5411,11014.0
2015-11-04 13:20:00,144.21,144.65,144.21,144.55,7285.0,133.5967,134.0043,133.5967,133.9117,7285.0
2015-11-04 13:25:00,144.64,145.2,144.5,144.85,6667.0,133.9951,134.5139,133.8654,134.1896,6667.0
2015-11-04 13:30:00,144.82,145.0,144.68,144.91,8325.0,134.1618,134.3286,134.0321,134.2452,8325.0
2015-11-04 13:35:00,144.9,144.99,144.62,144.71,12065.0,134.2359,134.3193,133.9766,134.0599,12065.0
2015-11-04 13:40:00,144.67,144.9,144.48,144.76,17197.0,134.0229,134.2359,133.8469,134.1063,17197.0
2015-11-04 13:45:00,144.74,144.92,144.69,144.71,5726.0,134.0877,134.2545,134.0414,134.0599,5726.0
2015-11-04 13:50:00,144.82,145.06,144.73,144.89,7305.0,134.1618,134.3842,134.0785,134.2267,7305.0
2015-11-04 13:55:00,145.0,145.01,144.73,144.95,4632.0,134.3286,134.3379,134.0785,134.2823,4632.0
2015-11-04 14:00:00,144.98,144.98,144.45,144.46,14161.0,134.3101,134.3101,133.8191,133.8283,14161.0
2015-11-04 14:05:00,144.45,144.63,144.2,144.46,10609.0,133.8191,133.9858,133.5875,133.8283,10609.0
2015-11-04 14:10:00,144.45,144.87,144.39,144.81,7653.0,133.8191,134.2082,133.7635,134.1526,7653.0
2015-11-04 14:15:00,144.75,144.76,144.48,144.5,8491.0,134.097,134.1063,133.8469,133.8654,8491.0
2015-11-04 14:20:00,144.48,145.23,144.45,145.13,18010.0,133.8469,134.5417,133.8191,134.449,18010.0
2015-11-04 14:25:00,144.97,145.42,144.88,145.08,18661.0,134.3008,134.7177,134.2174,134.4027,18661.0
2015-11-04 14:30:00,145.06,145.89,145.06,145.53,25622.0,134.3842,135.1531,134.3842,134.8196,25622.0
2015-11-04 14:35:00,145.47,146.25,145.46,146.13,26396.0,134.764,135.4866,134.7547,135.3754,26396.0
2015-11-04 14:40:00,146.13,146.38,145.07,145.15,32482.0,135.3754,135.607,134.3934,134.4675,32482.0
2015-11-04 14:45:00,145.23,145.89,145.11,145.73,16536.0,134.5417,135.1531,134.4305,135.0049,16536.0
2015-11-04 14:50:00,145.79,145.79,145.22,145.51,5404.0,135.0604,135.0604,134.5324,134.8011,5404.0
2015-11-04 14:55:00,145.43,145.91,145.39,145.9,11859.0,134.7269,135.1716,134.6899,135.1624,11859.0
2015-11-04 15:00:00,145.95,146.24,145.76,145.95,16713.0,135.2087,135.4773,135.0327,135.2087,16713.0
2015-11-04 15:05:00,145.9,145.99,145.57,145.57,9782.0,135.1624,135.2457,134.8566,134.8566,9782.0
2015-11-04 15:10:00,145.6,145.72,145.3,145.6,14731.0,134.8844,134.9956,134.6065,134.8844,14731.0
2015-11-04 15:15:00,145.55,146.24,145.51,145.85,29602.0,134.8381,135.4773,134.8011,135.116,29602.0
2015-11-04 15:20:00,145.95,146.3,145.85,146.3,13081.0,135.2087,135.5329,135.116,135.5329,13081.0
2015-11-04 15:25:00,146.3,146.47,146.03,146.1,25400.0,135.5329,135.6904,135.2828,135.3476,25400.0
2015-11-04 15:30:00,146.06,146.06,145.67,145.68,23530.0,135.3106,135.3106,134.9493,134.9585,23530.0
2015-11-04 15:35:00,145.69,145.96,145.69,145.81,18413.0,134.9678,135.2179,134.9678,135.079,18413.0
2015-11-04 15:40:00,145.78,146.22,145.76,146.11,34988.0,135.0512,135.4588,135.0327,135.3569,34988.0
2015-11-04 15:45:00,146.11,146.45,145.96,146.0,61628.0,135.3569,135.6719,135.2179,135.255,61628.0
2015-11-04 15:50:00,146.0,146.0,145.89,145.89,60940.0,135.255,135.255,135.1531,135.1531,60940.0
2015-11-04 15:55:00,145.9,145.92,145.79,145.85,56191.0,135.1624,135.1809,135.0604,135.116,56191.0
2015-11-05 09:30:00,145.33,146.36,144.42,144.56,35786.0,134.6343,135.5885,133.7913,133.921,35786.0
2015-11-05 09:35:00,144.69,145.52,144.62,145.22,34721.0,134.0414,134.8103,133.9766,134.5324,34721.0
2015-11-05 09:40:00,145.32,145.34,144.62,144.91,10098.0,134.625,134.6436,133.9766,134.2452,10098.0
2015-11-05 09:45:00,144.76,145.09,144.11,145.0,16310.0,134.1063,134.412,133.5041,134.3286,16310.0
2015-11-05 09:50:00,144.6,144.99,144.48,144.72,8927.0,133.958,134.3193,133.8469,134.0692,8927.0
2015-11-05 09:55:00,144.58,144.92,144.45,144.66,12344.0,133.9395,134.2545,133.8191,134.0136,12344.0
2015-11-05 10:00:00,144.54,145.05,144.54,145.0,14828.0,133.9024,134.3749,133.9024,134.3286,14828.0
2015-11-05 10:05:00,145.0,145.05,144.76,144.85,31354.0,134.3286,134.3749,134.1063,134.1896,31354.0
2015-11-05 10:10:00,144.9,145.0,144.54,144.7,111874.0,134.2359,134.3286,133.9024,134.0507,111874.0
2015-11-05 10:15:00,144.7,145.0,144.24,144.24,11904.0,134.0507,134.3286,133.6245,133.6245,11904.0
2015-11-05 10:20:00,144.48,144.48,143.99,144.13,14928.0,133.8469,133.8469,133.3929,133.5226,14928.0
2015-11-05 10:25:00,144.02,144.22,143.63,143.81,6817.0,133.4207,133.606,133.0594,133.2262,6817.0
2015-11-05 10:30:00,143.81,143.82,143.3,143.6,12616.0,133.2262,133.2354,132.7537,133.0316,12616.0
2015-11-05 10:35:00,143.56,144.34,143.56,144.25,6921.0,132.9946,133.7172,132.9946,133.6338,6921.0
2015-11-05 10:40:00,144.23,144.36,143.7,144.36,9200.0,133.6153,133.7357,133.1243,133.7357,9200.0
2015-11-05 10:45:00,144.27,144.34,143.66,143.81,21527.0,133.6523,133.7172,133.0872,133.2262,21527.0
2015-11-05 10:50:00,143.98,144.23,143.43,144.23,25216.0,133.3837,133.6153,132.8741,133.6153,25216.0
2015-11-05 10:55:00,144.28,144.49,144.13,144.17,12024.0,133.6616,133.8561,133.5226,133.5597,12024.0
2015-11-05 11:00:00,144.29,144.47,144.08,144.46,4202.0,133.6708,133.8376,133.4763,133.8283,4202.0
2015-11-05 11:05:00,144.26,144.31,144.06,144.26,4493.0,133.643,133.6894,133.4578,133.643,4493.0
2015-11-05 11:10:00,144.37,145.32,144.37,145.0,24698.0,133.745,134.625,133.745,134.3286,24698.0
2015-11-05 11:15:00,145.02,145.54,145.0,145.07,65898.0,134.3471,134.8288,134.3286,134.3934,65898.0
2015-11-05 11:20:00,145.12,147.02,144.98,146.66,43687.0,134.4398,136.1999,134.3101,135.8664,43687.0
2015-11-05 11:25:00,146.89,146.94,146.52,146.91,83819.0,136.0795,136.1258,135.7367,136.098,83819.0
2015-11-05 11:30:00,146.8,147.11,146.71,146.88,18101.0,135.9961,136.2833,135.9127,136.0702,18101.0
2015-11-05 11:35:00,146.88,146.88,146.64,146.81,21602.0,136.0702,136.0702,135.8479,136.0054,21602.0
2015-11-05 11:40:00,146.71,146.99,146.43,146.43,11728.0,135.9127,136.1721,135.6533,135.6533,11728.0
2015-11-05 11:45:00,146.4,147.02,146.34,146.75,24246.0,135.6256,136.1999,135.57,135.9498,24246.0
2015-11-05 11:50:00,146.75,147.36,146.57,147.15,24369.0,135.9498,136.5149,135.783,136.3204,24369.0
2015-11-05 11:55:00,147.17,147.83,147.13,147.58,10032.0,136.3389,136.9503,136.3018,136.7187,10032.0
2015-11-05 12:00:00,147.59,148.35,147.58,148.3,8406.0,136.728,137.432,136.7187,137.3857,8406.0
2015-11-05 12:05:00,148.41,149.3,148.28,149.01,19312.0,137.4876,138.3121,137.3672,138.0435,19312.0
2015-11-05 12:10:00,149.01,149.25,148.76,149.24,14702.0,138.0435,138.2658,137.8119,138.2565,14702.0
2015-11-05 12:15:00,149.27,150.33,149.27,149.82,27895.0,138.2843,139.2663,138.2843,138.7939,27895.0
2015-11-05 12:20:00,149.91,150.78,149.84,150.52,31081.0,138.8772,139.6832,138.8124,139.4423,31081.0
2015-11-05 12:25:00,150.67,152.31,150.67,151.56,43693.0,139.5813,141.1006,139.5813,140.4058,43693.0
2015-11-05 12:30:00,151.46,151.56,150.17,150.92,19773.0,140.3132,140.4058,139.1181,139.8129,19773.0
2015-11-05 12:35:00,150.82,150.93,149.88,150.38,8412.0,139.7203,139.8222,138.8494,139.3126,8412.0
2015-11-05 12:40:00,150.44,153.66,150.44,153.58,60295.0,139.3682,142.3512,139.3682,142.2771,60295.0
2015-11-05 12:45:00,153.58,154.36,153.58,154.25,48781.0,142.2771,142.9997,142.2771,142.8978,48781.0
2015-11-05 12:50:00,154.25,154.79,152.87,152.93,39577.0,142.8978,143.3981,141.6194,141.675,39577.0
2015-11-05 12:55:00,152.91,153.0,151.69,152.06,29228.0,141.6564,141.7398,140.5262,140.869,29228.0
2015-11-05 13:00:00,151.9,153.52,151.82,153.52,31087.0,140.7208,142.2215,140.6467,142.2215,31087.0
2015-11-05 13:05:00,153.55,153.72,153.01,153.61,20919.0,142.2493,142.4068,141.7491,142.3049,20919.0
2015-11-05 13:10:00,153.69,153.99,153.35,153.75,11588.0,142.379,142.657,142.0641,142.4346,11588.0
2015-11-05 13:15:00,153.67,154.29,153.66,154.29,19700.0,142.3605,142.9349,142.3512,142.9349,19700.0
2015-11-05 13:20:00,154.19,154.95,154.14,154.8,48549.0,142.8422,143.5463,142.7959,143.4073,48549.0
2015-11-05 13:25:00,154.72,155.0,154.05,154.99,98212.0,143.3332,143.5926,142.7125,143.5834,98212.0
2015-11-05 13:30:00,154.81,155.0,154.35,154.95,56612.0,143.4166,143.5926,142.9905,143.5463,56612.0
2015-11-05 13:35:00,154.95,155.0,154.26,154.7,25209.0,143.5463,143.5926,142.9071,143.3147,25209.0
2015-11-05 13:40:00,154.7,155.0,153.91,154.29,64633.0,143.3147,143.5926,142.5828,142.9349,64633.0
2015-11-05 13:45:00,154.29,154.85,154.12,154.77,12259.0,142.9349,143.4537,142.7774,143.3796,12259.0
2015-11-05 13:50:00,154.86,155.02,154.85,154.91,31913.0,143.4629,143.6112,143.4537,143.5093,31913.0
2015-11-05 13:55:00,154.94,155.0,154.29,154.3,29077.0,143.537,143.5926,142.9349,142.9441,29077.0
2015-11-05 14:00:00,154.3,154.65,153.75,154.39,26899.0,142.9441,143.2684,142.4346,143.0275,26899.0
2015-11-05 14:05:00,154.61,154.75,153.87,154.71,16507.0,143.2313,143.361,142.5458,143.324,16507.0
2015-11-05 14:10:00,154.7,154.7,153.95,153.95,26757.0,143.3147,143.3147,142.6199,142.6199,26757.0
2015-11-05 14:15:00,153.95,154.71,153.92,154.62,20608.0,142.6199,143.324,142.5921,143.2406,20608.0
2015-11-05 14:20:00,154.62,154.62,154.14,154.22,14888.0,143.2406,143.2406,142.7959,142.87,14888.0
2015-11-05 14:25:00,154.22,154.68,154.22,154.61,8855.0,142.87,143.2962,142.87,143.2313,8855.0
2015-11-05 14:30:00,154.65,154.88,154.44,154.79,15778.0,143.2684,143.4815,143.0738,143.3981,15778.0
2015-11-05 14:35:00,154.72,154.77,154.25,154.47,21704.0,143.3332,143.3796,142.8978,143.1016,21704.0
2015-11-05 14:40:00,154.41,154.95,154.06,154.95,31950.0,143.046,143.5463,142.7218,143.5463,31950.0
2015-11-05 14:45:00,154.88,155.42,154.81,155.42,49122.0,143.4815,143.9817,143.4166,143.9817,49122.0
2015-11-05 14:50:00,155.4,155.5,155.11,155.48,46145.0,143.9632,144.0558,143.6945,144.0373,46145.0
2015-11-05 14:55:00,155.48,155.49,155.18,155.36,17285.0,144.0373,144.0466,143.7594,143.9261,17285.0
2015-11-05 15:00:00,155.33,155.43,154.73,154.94,16403.0,143.8983,143.991,143.3425,143.537,16403.0
2015-11-05 15:05:00,154.89,155.11,154.81,155.07,12759.0,143.4907,143.6945,143.4166,143.6575,12759.0
2015-11-05 15:10:00,154.98,155.46,154.98,155.24,19793.0,143.5741,144.0188,143.5741,143.815,19793.0
2015-11-05 15:15:00,155.33,155.5,155.22,155.28,17971.0,143.8983,144.0558,143.7964,143.852,17971.0
2015-11-05 15:20:00,155.3,155.42,154.82,154.9,22236.0,143.8705,143.9817,143.4259,143.5,22236.0
2015-11-05 15:25:00,154.78,155.45,154.69,155.45,21809.0,143.3888,144.0095,143.3054,144.0095,21809.0
2015-11-05 15:30:00,155.37,155.39,154.79,154.93,43108.0,143.9354,143.9539,143.3981,143.5278,43108.0
2015-11-05 15:35:00,154.97,155.11,154.71,154.95,59489.0,143.5648,143.6945,143.324,143.5463,59489.0
2015-11-05 15:40:00,154.98,155.25,154.95,155.16,37406.0,143.5741,143.8242,143.5463,143.7409,37406.0
2015-11-05 15:45:00,155.1,155.25,155.04,155.25,41925.0,143.6853,143.8242,143.6297,143.8242,41925.0
2015-11-05 15:50:00,155.25,155.26,154.95,155.14,61301.0,143.8242,143.8335,143.5463,143.7223,61301.0
2015-11-05 15:55:00,155.1,155.52,155.04,155.39,93873.0,143.6853,144.0744,143.6297,143.9539,93873.0
2015-11-06 09:30:00,154.62,156.94,154.43,155.2,21151.0,143.2406,145.3899,143.0646,143.7779,21151.0
2015-11-06 09:35:00,156.0,156.53,155.6,156.52,8955.0,144.519,145.01,144.1485,145.0008,8955.0
2015-11-06 09:40:00,156.24,157.74,156.24,156.64,22983.0,144.7414,146.131,144.7414,145.1119,22983.0
2015-11-06 09:45:00,156.64,156.64,155.17,155.3,69861.0,145.1119,145.1119,143.7501,143.8705,69861.0
2015-11-06 09:50:00,155.32,156.02,154.98,155.62,39762.0,143.8891,144.5376,143.5741,144.167,39762.0
2015-11-06 09:55:00,155.5,155.88,155.06,155.46,28805.0,144.0558,144.4079,143.6482,144.0188,28805.0
2015-11-06 10:00:00,155.18,155.7,155.05,155.08,27416.0,143.7594,144.2411,143.6389,143.6667,27416.0
2015-11-06 10:05:00,155.08,155.4,153.21,153.73,37178.0,143.6667,143.9632,141.9344,142.4161,37178.0
2015-11-06 10:10:00,153.87,155.18,153.84,155.04,8750.0,142.5458,143.7594,142.518,143.6297,8750.0
2015-11-06 10:15:00,155.04,155.37,155.04,155.35,10393.0,143.6297,143.9354,143.6297,143.9169,10393.0
2015-11-06 10:20:00,155.35,155.94,155.28,155.74,11398.0,143.9169,144.4634,143.852,144.2782,11398.0
2015-11-06 10:25:00,155.64,156.06,155.5,156.06,9397.0,144.1855,144.5746,144.0558,144.5746,9397.0
2015-11-06 10:30:00,156.06,156.27,155.9,156.16,13700.0,144.5746,144.7692,144.4264,144.6673,13700.0
2015-11-06 10:35:00,156.19,156.75,156.19,156.75,7565.0,144.695,145.2138,144.695,145.2138,7565.0
2015-11-06 10:40:00,156.75,157.0,156.54,156.81,19918.0,145.2138,145.4454,145.0193,145.2694,19918.0
2015-11-06 10:45:00,156.81,156.9,156.34,156.34,4603.0,145.2694,145.3528,144.834,144.834,4603.0
2015-11-06 10:50:00,156.53,156.85,156.43,156.8,6835.0,145.01,145.3065,144.9174,145.2602,6835.0
2015-11-06 10:55:00,156.79,156.82,156.44,156.69,6026.0,145.2509,145.2787,144.9266,145.1583,6026.0
2015-11-06 11:00:00,156.69,157.0,156.09,156.09,6058.0,145.1583,145.4454,144.6024,144.6024,6058.0
2015-11-06 11:05:00,156.25,156.52,155.88,155.89,6989.0,144.7506,145.0008,144.4079,144.4171,6989.0
2015-11-06 11:10:00,155.81,156.33,155.72,156.0,9840.0,144.343,144.8247,144.2596,144.519,9840.0
2015-11-06 11:15:00,155.99,156.04,155.45,155.68,9292.0,144.5098,144.5561,144.0095,144.2226,9292.0
2015-11-06 11:20:00,155.68,155.97,155.44,155.45,6062.0,144.2226,144.4912,144.0002,144.0095,6062.0
2015-11-06 11:25:00,155.57,155.65,155.11,155.11,5300.0,144.1207,144.1948,143.6945,143.6945,5300.0
2015-11-06 11:30:00,155.23,155.57,155.19,155.4,9800.0,143.8057,144.1207,143.7686,143.9632,9800.0
2015-11-06 11:35:00,155.4,155.93,155.36,155.8,7000.0,143.9632,144.4542,143.9261,144.3338,7000.0
2015-11-06 11:40:00,155.81,155.86,155.33,155.63,3800.0,144.343,144.3893,143.8983,144.1763,3800.0
2015-11-06 11:45:00,155.84,156.36,155.79,155.9,12991.0,144.3708,144.8525,144.3245,144.4264,12991.0
2015-11-06 11:50:00,155.84,156.13,155.75,155.78,10759.0,144.3708,144.6395,144.2874,144.3152,10759.0
2015-11-06 11:55:00,155.73,155.8,155.53,155.53,1900.0,144.2689,144.3338,144.0836,144.0836,1900.0
2015-11-06 12:00:00,155.53,155.84,155.34,155.57,4810.0,144.0836,144.3708,143.9076,144.1207,4810.0
2015-11-06 12:05:00,155.55,155.8,155.35,155.49,6315.0,144.1021,144.3338,143.9169,144.0466,6315.0
2015-11-06 12:10:00,155.48,155.82,155.38,155.66,9350.0,144.0373,144.3523,143.9447,144.2041,9350.0
2015-11-06 12:15:00,155.65,155.71,155.39,155.41,4500.0,144.1948,144.2504,143.9539,143.9725,4500.0
2015-11-06 12:20:00,155.41,155.43,154.85,154.85,8513.0,143.9725,143.991,143.4537,143.4537,8513.0
2015-11-06 12:25:00,155.0,155.31,154.83,154.93,9350.0,143.5926,143.8798,143.4351,143.5278,9350.0
2015-11-06 12:30:00,154.92,155.54,154.92,155.54,6600.0,143.5185,144.0929,143.5185,144.0929,6600.0
2015-11-06 12:35:00,155.45,155.54,154.95,155.2,8705.0,144.0095,144.0929,143.5463,143.7779,8705.0
2015-11-06 12:40:00,154.94,155.25,154.94,155.17,6690.0,143.537,143.8242,143.537,143.7501,6690.0
2015-11-06 12:45:00,155.09,155.81,155.09,155.43,11552.0,143.676,144.343,143.676,143.991,11552.0
2015-11-06 12:50:00,155.39,155.86,155.18,155.85,5751.0,143.9539,144.3893,143.7594,144.3801,5751.0
2015-11-06 12:55:00,155.85,156.19,155.62,155.66,9221.0,144.3801,144.695,144.167,144.2041,9221.0
2015-11-06 13:00:00,155.52,155.87,155.44,155.6,5615.0,144.0744,144.3986,144.0002,144.1485,5615.0
2015-11-06 13:05:00,155.6,155.83,155.45,155.69,9681.0,144.1485,144.3615,144.0095,144.2318,9681.0
2015-11-06 13:10:00,155.65,155.9,155.58,155.9,6150.0,144.1948,144.4264,144.1299,144.4264,6150.0
2015-11-06 13:15:00,155.91,156.0,155.73,155.89,4300.0,144.4357,144.519,144.2689,144.4171,4300.0
2015-11-06 13:20:00,155.89,156.49,155.88,156.07,12722.0,144.4171,144.973,144.4079,144.5839,12722.0
2015-11-06 13:25:00,156.02,156.32,155.86,155.86,5800.0,144.5376,144.8155,144.3893,144.3893,5800.0
2015-11-06 13:30:00,155.86,156.18,155.6,155.6,4900.0,144.3893,144.6858,144.1485,144.1485,4900.0
2015-11-06 13:35:00,155.48,155.6,155.2,155.35,6700.0,144.0373,144.1485,143.7779,143.9169,6700.0
2015-11-06 13:40:00,155.36,155.36,155.05,155.32,4540.0,143.9261,143.9261,143.6389,143.8891,4540.0
2015-11-06 13:45:00,155.32,155.38,154.92,155.14,6465.0,143.8891,143.9447,143.5185,143.7223,6465.0
2015-11-06 13:50:00,155.29,155.96,155.29,155.47,6701.0,143.8613,144.482,143.8613,144.028,6701.0
2015-11-06 13:55:00,155.56,155.86,155.34,155.86,4370.0,144.1114,144.3893,143.9076,144.3893,4370.0
2015-11-06 14:00:00,155.71,156.45,155.67,156.45,9685.0,144.2504,144.9359,144.2133,144.9359,9685.0
2015-11-06 14:05:00,156.45,156.58,156.17,156.48,7738.0,144.9359,145.0563,144.6765,144.9637,7738.0
2015-11-06 14:10:00,156.29,156.58,156.24,156.32,8593.0,144.7877,145.0563,144.7414,144.8155,8593.0
2015-11-06 14:15:00,156.24,156.58,155.94,156.08,8298.0,144.7414,145.0563,144.4634,144.5931,8298.0
2015-11-06 14:20:00,156.21,156.41,156.04,156.1,6041.0,144.7136,144.8989,144.5561,144.6117,6041.0
2015-11-06 14:25:00,156.07,156.19,155.9,156.07,4653.0,144.5839,144.695,144.4264,144.5839,4653.0
2015-11-06 14:30:00,155.96,156.01,155.36,155.37,5846.0,144.482,144.5283,143.9261,143.9354,5846.0
2015-11-06 14:35:00,155.34,155.75,155.33,155.61,6133.0,143.9076,144.2874,143.8983,144.1577,6133.0
2015-11-06 14:40:00,155.49,155.58,155.27,155.41,5200.0,144.0466,144.1299,143.8428,143.9725,5200.0
2015-11-06 14:45:00,155.58,155.71,155.42,155.5,6493.0,144.1299,144.2504,143.9817,144.0558,6493.0
2015-11-06 14:50:00,155.57,155.95,155.5,155.79,14940.0,144.1207,144.4727,144.0558,144.3245,14940.0
2015-11-06 14:55:00,155.69,155.71,155.38,155.69,5627.0,144.2318,144.2504,143.9447,144.2318,5627.0
2015-11-06 15:00:00,155.59,155.7,155.35,155.45,8600.0,144.1392,144.2411,143.9169,144.0095,8600.0
2015-11-06 15:05:00,155.45,155.54,155.34,155.5,5110.0,144.0095,144.0929,143.9076,144.0558,5110.0
2015-11-06 15:10:00,155.38,155.38,154.95,155.11,12900.0,143.9447,143.9447,143.5463,143.6945,12900.0
2015-11-06 15:15:00,155.11,155.48,155.03,155.48,7544.0,143.6945,144.0373,143.6204,144.0373,7544.0
2015-11-06 15:20:00,155.42,155.58,155.21,155.21,18378.0,143.9817,144.1299,143.7872,143.7872,18378.0
2015-11-06 15:25:00,155.16,155.46,155.09,155.46,14167.0,143.7409,144.0188,143.676,144.0188,14167.0
2015-11-06 15:30:00,155.4,155.54,155.21,155.45,12160.0,143.9632,144.0929,143.7872,144.0095,12160.0
2015-11-06 15:35:00,155.45,155.45,154.99,155.06,16633.0,144.0095,144.0095,143.5834,143.6482,16633.0
2015-11-06 15:40:00,155.13,155.19,154.93,155.09,17178.0,143.7131,143.7686,143.5278,143.676,17178.0
2015-11-06 15:45:00,155.06,155.24,155.03,155.17,25923.0,143.6482,143.815,143.6204,143.7501,25923.0
2015-11-06 15:50:00,155.16,155.3,155.01,155.06,29914.0,143.7409,143.8705,143.6019,143.6482,29914.0
2015-11-06 15:55:00,155.06,155.11,154.57,154.99,71796.0,143.6482,143.6945,143.1943,143.5834,71796.0
2015-11-09 09:30:00,154.99,155.0,153.9,153.91,8828.0,143.5834,143.5926,142.5736,142.5828,8828.0
2015-11-09 09:35:00,154.16,154.68,153.9,154.68,2784.0,142.8144,143.2962,142.5736,143.2962,2784.0
2015-11-09 09:40:00,154.35,154.51,153.2,153.51,2783.0,142.9905,143.1387,141.9251,142.2123,2783.0
2015-11-09 09:45:00,153.51,154.47,153.43,153.82,6868.0,142.2123,143.1016,142.1382,142.4995,6868.0
2015-11-09 09:50:00,153.82,154.34,153.76,154.17,4156.0,142.4995,142.9812,142.4439,142.8237,4156.0
2015-11-09 09:55:00,154.34,154.52,153.83,153.84,3250.0,142.9812,143.148,142.5087,142.518,3250.0
2015-11-09 10:00:00,153.81,153.81,153.11,153.11,16794.0,142.4902,142.4902,141.8417,141.8417,16794.0
2015-11-09 10:05:00,153.0,153.18,152.4,152.4,16916.0,141.7398,141.9066,141.184,141.184,16916.0
2015-11-09 10:10:00,152.44,152.61,152.13,152.6,13653.0,141.221,141.3785,140.9338,141.3693,13653.0
2015-11-09 10:15:00,152.45,152.67,152.24,152.24,8843.0,141.2303,141.4341,141.0358,141.0358,8843.0
2015-11-09 10:20:00,152.22,152.22,151.86,151.87,18211.0,141.0172,141.0172,140.6837,140.693,18211.0
2015-11-09 10:25:00,151.75,152.06,151.58,151.58,8715.0,140.5818,140.869,140.4243,140.4243,8715.0
2015-11-09 10:30:00,151.58,151.74,151.43,151.44,18020.0,140.4243,140.5726,140.2854,140.2946,18020.0
2015-11-09 10:35:00,151.55,151.56,150.87,151.14,45806.0,140.3965,140.4058,139.7666,140.0167,45806.0
2015-11-09 10:40:00,151.06,151.66,150.94,151.58,20864.0,139.9426,140.4984,139.8314,140.4243,20864.0
2015-11-09 10:45:00,151.5,151.99,151.34,151.92,4411.0,140.3502,140.8042,140.202,140.7393,4411.0
2015-11-09 10:50:00,151.8,152.06,151.73,152.02,46500.0,140.6281,140.869,140.5633,140.8319,46500.0
2015-11-09 10:55:00,152.25,152.34,152.04,152.26,4126.0,141.045,141.1284,140.8505,141.0543,4126.0
2015-11-09 11:00:00,152.28,152.28,151.5,151.52,3600.0,141.0728,141.0728,140.3502,140.3687,3600.0
2015-11-09 11:05:00,151.52,151.61,150.84,150.84,4238.0,140.3687,140.4521,139.7388,139.7388,4238.0
2015-11-09 11:10:00,150.92,151.27,150.67,150.89,6717.0,139.8129,140.1371,139.5813,139.7851,6717.0
2015-11-09 11:15:00,150.93,151.35,150.73,151.35,4620.0,139.8222,140.2113,139.6369,140.2113,4620.0
2015-11-09 11:20:00,151.35,151.52,151.18,151.48,7292.0,140.2113,140.3687,140.0538,140.3317,7292.0
2015-11-09 11:25:00,151.36,151.36,151.01,151.01,3295.0,140.2205,140.2205,139.8963,139.8963,3295.0
2015-11-09 11:30:00,151.09,151.53,151.09,151.53,2000.0,139.9704,140.378,139.9704,140.378,2000.0
2015-11-09 11:35:00,151.53,151.75,151.36,151.46,14089.0,140.378,140.5818,140.2205,140.3132,14089.0
2015-11-09 11:40:00,151.55,151.55,151.09,151.17,4275.0,140.3965,140.3965,139.9704,140.0445,4275.0
2015-11-09 11:45:00,151.17,151.17,150.84,150.98,5370.0,140.0445,140.0445,139.7388,139.8685,5370.0
2015-11-09 11:50:00,151.05,151.05,150.84,150.93,3300.0,139.9333,139.9333,139.7388,139.8222,3300.0
2015-11-09 11:55:00,151.0,151.27,150.77,150.78,21662.0,139.887,140.1371,139.6739,139.6832,21662.0
2015-11-09 12:00:00,150.76,150.8,150.52,150.67,5351.0,139.6647,139.7017,139.4423,139.5813,5351.0
2015-11-09 12:05:00,150.67,150.99,150.59,150.83,8585.0,139.5813,139.8777,139.5072,139.7295,8585.0
2015-11-09 12:10:00,150.81,151.02,150.8,150.99,5854.0,139.711,139.9055,139.7017,139.8777,5854.0
2015-11-09 12:15:00,150.99,151.2,150.91,151.03,7085.0,139.8777,140.0723,139.8036,139.9148,7085.0
2015-11-09 12:20:00,151.11,151.11,150.91,151.1,3179.0,139.9889,139.9889,139.8036,139.9797,3179.0
2015-11-09 12:25:00,151.05,151.36,151.05,151.24,2304.0,139.9333,140.2205,139.9333,140.1093,2304.0
2015-11-09 12:30:00,151.17,151.5,151.05,151.5,15028.0,140.0445,140.3502,139.9333,140.3502,15028.0
2015-11-09 12:35:00,151.47,151.6,151.24,151.34,18548.0,140.3224,140.4429,140.1093,140.202,18548.0
2015-11-09 12:40:00,151.34,151.42,150.93,151.16,15730.0,140.202,140.2761,139.8222,140.0352,15730.0
2015-11-09 12:45:00,151.17,151.25,150.97,151.01,6256.0,140.0445,140.1186,139.8592,139.8963,6256.0
2015-11-09 12:50:00,151.22,151.23,151.0,151.16,10936.0,140.0908,140.1001,139.887,140.0352,10936.0
2015-11-09 12:55:00,151.16,151.18,151.01,151.01,2687.0,140.0352,140.0538,139.8963,139.8963,2687.0
2015-11-09 13:00:00,151.02,151.02,150.57,150.57,2831.0,139.9055,139.9055,139.4887,139.4887,2831.0
2015-11-09 13:05:00,150.7,150.85,150.6,150.6,3275.0,139.6091,139.7481,139.5164,139.5164,3275.0
2015-11-09 13:10:00,150.62,150.64,150.48,150.48,1768.0,139.535,139.5535,139.4053,139.4053,1768.0
2015-11-09 13:15:00,150.62,150.69,150.2,150.32,10266.0,139.535,139.5998,139.1459,139.2571,10266.0
2015-11-09 13:20:00,150.45,151.35,150.45,151.29,26492.0,139.3775,140.2113,139.3775,140.1557,26492.0
2015-11-09 13:25:00,151.28,151.29,151.02,151.02,4081.0,140.1464,140.1557,139.9055,139.9055,4081.0
2015-11-09 13:30:00,151.14,151.48,151.09,151.32,25459.0,140.0167,140.3317,139.9704,140.1835,25459.0
2015-11-09 13:35:00,151.37,152.07,151.23,151.95,10623.0,140.2298,140.8783,140.1001,140.7671,10623.0
2015-11-09 13:40:00,151.95,151.95,151.57,151.74,11150.0,140.7671,140.7671,140.4151,140.5726,11150.0
2015-11-09 13:45:00,151.62,151.71,151.56,151.61,3313.0,140.4614,140.5448,140.4058,140.4521,3313.0
2015-11-09 13:50:00,151.61,151.61,151.1,151.23,13307.0,140.4521,140.4521,139.9797,140.1001,13307.0
2015-11-09 13:55:00,151.34,151.45,151.07,151.07,14617.0,140.202,140.3039,139.9519,139.9519,14617.0
2015-11-09 14:00:00,151.08,151.46,150.96,151.3,27791.0,139.9611,140.3132,139.85,140.1649,27791.0
2015-11-09 14:05:00,151.3,151.58,151.18,151.58,5782.0,140.1649,140.4243,140.0538,140.4243,5782.0
2015-11-09 14:10:00,151.58,151.89,151.53,151.75,5300.0,140.4243,140.7115,140.378,140.5818,5300.0
2015-11-09 14:15:00,151.73,152.06,151.71,151.97,5675.0,140.5633,140.869,140.5448,140.7856,5675.0
2015-11-09 14:20:00,152.06,152.43,152.04,152.14,11585.0,140.869,141.2118,140.8505,140.9431,11585.0
2015-11-09 14:25:00,152.25,152.49,152.25,152.45,8249.0,141.045,141.2674,141.045,141.2303,8249.0
2015-11-09 14:30:00,152.46,152.53,152.3,152.53,4217.0,141.2396,141.3044,141.0913,141.3044,4217.0
2015-11-09 14:35:00,152.46,152.47,151.81,151.81,5100.0,141.2396,141.2488,140.6374,140.6374,5100.0
2015-11-09 14:40:00,151.84,152.03,151.84,151.91,4593.0,140.6652,140.8412,140.6652,140.73,4593.0
2015-11-09 14:45:00,151.94,152.12,151.88,152.07,6700.0,140.7578,140.9246,140.7022,140.8783,6700.0
2015-11-09 14:50:00,152.11,152.44,152.09,152.19,4903.0,140.9153,141.221,140.8968,140.9894,4903.0
2015-11-09 14:55:00,152.22,152.68,152.22,152.64,6609.0,141.0172,141.4434,141.0172,141.4063,6609.0
2015-11-09 15:00:00,152.72,152.91,152.4,152.91,5929.0,141.4804,141.6564,141.184,141.6564,5929.0
2015-11-09 15:05:00,152.91,152.92,152.62,152.7,17645.0,141.6564,141.6657,141.3878,141.4619,17645.0
2015-11-09 15:10:00,152.67,152.84,152.58,152.74,5000.0,141.4341,141.5916,141.3507,141.499,5000.0
2015-11-09 15:15:00,152.59,152.59,152.27,152.52,4958.0,141.36,141.36,141.0635,141.2951,4958.0
2015-11-09 15:20:00,152.52,152.64,152.42,152.56,5129.0,141.2951,141.4063,141.2025,141.3322,5129.0
2015-11-09 15:25:00,152.59,152.75,152.41,152.47,12474.0,141.36,141.5082,141.1932,141.2488,12474.0
2015-11-09 15:30:00,152.46,152.53,152.4,152.47,12743.0,141.2396,141.3044,141.184,141.2488,12743.0
2015-11-09 15:35:00,152.47,152.51,152.02,152.08,13194.0,141.2488,141.2859,140.8319,140.8875,13194.0
2015-11-09 15:40:00,152.08,152.16,151.8,152.01,21548.0,140.8875,140.9616,140.6281,140.8227,21548.0
2015-11-09 15:45:00,152.16,152.4,152.16,152.25,22343.0,140.9616,141.184,140.9616,141.045,22343.0
2015-11-09 15:50:00,152.25,152.25,152.0,152.05,30438.0,141.045,141.045,140.8134,140.8597,30438.0
2015-11-09 15:55:00,152.04,152.12,151.88,152.1,73230.0,140.8505,140.9246,140.7022,140.9061,73230.0
2015-11-10 09:30:00,151.74,154.59,151.74,154.58,14299.0,140.5726,143.2128,140.5726,143.2035,14299.0
2015-11-10 09:35:00,154.28,154.5,153.18,153.64,2812.0,142.9256,143.1294,141.9066,142.3327,2812.0
2015-11-10 09:40:00,153.75,153.75,153.59,153.62,2200.0,142.4346,142.4346,142.2864,142.3142,2200.0
2015-11-10 09:45:00,153.62,153.92,152.83,153.44,8755.0,142.3142,142.5921,141.5823,142.1474,8755.0
2015-11-10 09:50:00,153.43,153.82,153.15,153.19,3736.0,142.1382,142.4995,141.8788,141.9158,3736.0
2015-11-10 09:55:00,153.15,153.24,152.83,152.84,2000.0,141.8788,141.9622,141.5823,141.5916,2000.0
2015-11-10 10:00:00,152.84,153.04,152.69,152.71,2399.0,141.5916,141.7769,141.4526,141.4712,2399.0
2015-11-10 10:05:00,152.71,153.0,152.63,152.63,2846.0,141.4712,141.7398,141.397,141.397,2846.0
2015-11-10 10:10:00,152.63,153.26,152.6,153.06,11634.0,141.397,141.9807,141.3693,141.7954,11634.0
2015-11-10 10:15:00,153.08,153.5,152.6,152.6,21406.0,141.8139,142.203,141.3693,141.3693,21406.0
2015-11-10 10:20:00,152.6,152.6,152.1,152.11,6089.0,141.3693,141.3693,140.9061,140.9153,6089.0
2015-11-10 10:25:00,152.35,152.69,152.34,152.41,5106.0,141.1377,141.4526,141.1284,141.1932,5106.0
2015-11-10 10:30:00,152.22,152.33,151.97,152.03,2748.0,141.0172,141.1191,140.7856,140.8412,2748.0
2015-11-10 10:35:00,152.03,152.6,152.0,152.6,6600.0,140.8412,141.3693,140.8134,141.3693,6600.0
2015-11-10 10:40:00,152.5,152.96,152.39,152.52,11860.0,141.2766,141.7028,141.1747,141.2951,11860.0
2015-11-10 10:45:00,152.5,152.5,152.25,152.4,5000.0,141.2766,141.2766,141.045,141.184,5000.0
2015-11-10 10:50:00,152.44,153.12,152.43,153.0,6173.0,141.221,141.851,141.2118,141.7398,6173.0
2015-11-10 10:55:00,153.0,153.04,152.78,152.78,1000.0,141.7398,141.7769,141.536,141.536,1000.0
2015-11-10 11:00:00,152.78,153.01,152.77,152.82,4004.0,141.536,141.7491,141.5267,141.5731,4004.0
2015-11-10 11:05:00,152.83,153.08,152.49,152.49,8227.0,141.5823,141.8139,141.2674,141.2674,8227.0
2015-11-10 11:10:00,152.43,152.78,152.1,152.56,13336.0,141.2118,141.536,140.9061,141.3322,13336.0
2015-11-10 11:15:00,152.6,152.75,152.45,152.5,3000.0,141.3693,141.5082,141.2303,141.2766,3000.0
2015-11-10 11:20:00,152.36,152.41,152.13,152.24,3815.0,141.1469,141.1932,140.9338,141.0358,3815.0
2015-11-10 11:25:00,152.19,152.19,151.76,151.9,6797.0,140.9894,140.9894,140.5911,140.7208,6797.0
2015-11-10 11:30:00,152.01,152.23,151.9,152.2,1500.0,140.8227,141.0265,140.7208,140.9987,1500.0
2015-11-10 11:35:00,152.18,152.28,152.16,152.17,4625.0,140.9802,141.0728,140.9616,140.9709,4625.0
2015-11-10 11:40:00,152.22,152.58,152.22,152.47,4575.0,141.0172,141.3507,141.0172,141.2488,4575.0
2015-11-10 11:45:00,152.45,152.55,152.32,152.43,6020.0,141.2303,141.3229,141.1099,141.2118,6020.0
2015-11-10 11:50:00,152.49,152.49,152.08,152.08,7930.0,141.2674,141.2674,140.8875,140.8875,7930.0
2015-11-10 11:55:00,152.14,152.35,152.11,152.31,4118.0,140.9431,141.1377,140.9153,141.1006,4118.0
2015-11-10 12:00:00,152.31,152.4,152.19,152.31,2500.0,141.1006,141.184,140.9894,141.1006,2500.0
2015-11-10 12:05:00,152.36,152.65,152.31,152.59,9174.0,141.1469,141.4156,141.1006,141.36,9174.0
2015-11-10 12:10:00,152.59,152.68,152.44,152.64,15330.0,141.36,141.4434,141.221,141.4063,15330.0
2015-11-10 12:15:00,152.64,152.99,152.63,152.89,2526.0,141.4063,141.7306,141.397,141.6379,2526.0
2015-11-10 12:20:00,152.87,152.98,152.8,152.94,5740.0,141.6194,141.7213,141.5545,141.6842,5740.0
2015-11-10 12:25:00,152.94,153.12,152.44,152.45,14665.0,141.6842,141.851,141.221,141.2303,14665.0
2015-11-10 12:30:00,152.45,152.45,151.98,151.98,2000.0,141.2303,141.2303,140.7949,140.7949,2000.0
2015-11-10 12:35:00,152.09,152.4,152.02,152.4,4646.0,140.8968,141.184,140.8319,141.184,4646.0
2015-11-10 12:40:00,152.42,152.42,152.1,152.2,3500.0,141.2025,141.2025,140.9061,140.9987,3500.0
2015-11-10 12:45:00,152.1,152.33,152.08,152.28,1000.0,140.9061,141.1191,140.8875,141.0728,1000.0
2015-11-10 12:50:00,152.49,152.65,152.49,152.64,3500.0,141.2674,141.4156,141.2674,141.4063,3500.0
2015-11-10 12:55:00,152.64,152.7,152.62,152.64,1700.0,141.4063,141.4619,141.3878,141.4063,1700.0
2015-11-10 13:00:00,152.62,152.86,152.5,152.54,4600.0,141.3878,141.6101,141.2766,141.3137,4600.0
2015-11-10 13:05:00,152.55,152.55,152.21,152.33,2200.0,141.3229,141.3229,141.008,141.1191,2200.0
2015-11-10 13:10:00,152.42,152.68,152.41,152.55,4400.0,141.2025,141.4434,141.1932,141.3229,4400.0
2015-11-10 13:15:00,152.6,152.63,152.27,152.27,3926.0,141.3693,141.397,141.0635,141.0635,3926.0
2015-11-10 13:20:00,152.27,152.49,152.1,152.44,4404.0,141.0635,141.2674,140.9061,141.221,4404.0
2015-11-10 13:25:00,152.49,152.69,152.3,152.69,4100.0,141.2674,141.4526,141.0913,141.4526,4100.0
2015-11-10 13:30:00,152.78,152.8,152.5,152.67,11649.0,141.536,141.5545,141.2766,141.4341,11649.0
2015-11-10 13:35:00,152.72,152.81,152.49,152.81,2400.0,141.4804,141.5638,141.2674,141.5638,2400.0
2015-11-10 13:40:00,152.81,153.05,152.77,152.95,4700.0,141.5638,141.7861,141.5267,141.6935,4700.0
2015-11-10 13:45:00,152.9,153.08,152.9,153.08,2111.0,141.6472,141.8139,141.6472,141.8139,2111.0
2015-11-10 13:50:00,153.19,153.63,153.19,153.47,6025.0,141.9158,142.3235,141.9158,142.1752,6025.0
2015-11-10 13:55:00,153.5,153.5,153.32,153.36,4210.0,142.203,142.203,142.0363,142.0733,4210.0
2015-11-10 14:00:00,153.42,153.42,153.29,153.29,1600.0,142.1289,142.1289,142.0085,142.0085,1600.0
2015-11-10 14:05:00,153.29,153.38,152.92,152.92,3400.0,142.0085,142.0919,141.6657,141.6657,3400.0
2015-11-10 14:10:00,152.91,153.12,152.86,153.0,3638.0,141.6564,141.851,141.6101,141.7398,3638.0
2015-11-10 14:15:00,153.01,153.29,153.0,153.14,3900.0,141.7491,142.0085,141.7398,141.8695,3900.0
2015-11-10 14:20:00,153.22,153.32,153.11,153.28,3400.0,141.9436,142.0363,141.8417,141.9992,3400.0
2015-11-10 14:25:00,153.28,153.39,153.05,153.22,3459.0,141.9992,142.1011,141.7861,141.9436,3459.0
2015-11-10 14:30:00,153.26,153.41,153.21,153.31,6700.0,141.9807,142.1196,141.9344,142.027,6700.0
2015-11-10 14:35:00,153.26,153.44,153.21,153.43,4134.0,141.9807,142.1474,141.9344,142.1382,4134.0
2015-11-10 14:40:00,153.44,153.79,153.43,153.79,5346.0,142.1474,142.4717,142.1382,142.4717,5346.0
2015-11-10 14:45:00,153.95,154.0,153.9,153.93,4700.0,142.6199,142.6662,142.5736,142.6014,4700.0
2015-11-10 14:50:00,154.01,154.03,153.79,153.84,4350.0,142.6755,142.694,142.4717,142.518,4350.0
2015-11-10 14:55:00,153.84,153.84,153.72,153.72,1708.0,142.518,142.518,142.4068,142.4068,1708.0
2015-11-10 15:00:00,153.75,153.94,153.68,153.89,8250.0,142.4346,142.6106,142.3698,142.5643,8250.0
2015-11-10 15:05:00,153.92,154.06,153.92,154.0,7081.0,142.5921,142.7218,142.5921,142.6662,7081.0
2015-11-10 15:10:00,154.0,154.0,153.82,153.84,5277.0,142.6662,142.6662,142.4995,142.518,5277.0
2015-11-10 15:15:00,153.82,153.94,153.76,153.79,6620.0,142.4995,142.6106,142.4439,142.4717,6620.0
2015-11-10 15:20:00,153.79,153.83,153.73,153.76,3400.0,142.4717,142.5087,142.4161,142.4439,3400.0
2015-11-10 15:25:00,153.75,153.82,153.54,153.6,14224.0,142.4346,142.4995,142.2401,142.2957,14224.0
2015-11-10 15:30:00,153.61,153.64,153.34,153.34,5900.0,142.3049,142.3327,142.0548,142.0548,5900.0
2015-11-10 15:35:00,153.3,153.38,153.29,153.38,2900.0,142.0177,142.0919,142.0085,142.0919,2900.0
2015-11-10 15:40:00,153.39,153.72,153.37,153.66,10466.0,142.1011,142.4068,142.0826,142.3512,10466.0
2015-11-10 15:45:00,153.55,153.7,153.48,153.61,18470.0,142.2493,142.3883,142.1845,142.3049,18470.0
2015-11-10 15:50:00,153.58,153.65,153.29,153.31,46224.0,142.2771,142.342,142.0085,142.027,46224.0
2015-11-10 15:55:00,153.32,153.58,153.3,153.58,25974.0,142.0363,142.2771,142.0177,142.2771,25974.0
2015-11-11 09:30:00,154.73,154.93,153.28,154.74,5542.0,143.3425,143.5278,141.9992,143.3518,5542.0
2015-11-11 09:35:00,154.75,156.0,154.75,155.54,11902.0,143.361,144.519,143.361,144.0929,11902.0
2015-11-11 09:40:00,155.57,156.37,155.57,155.77,4500.0,144.1207,144.8618,144.1207,144.306,4500.0
2015-11-11 09:45:00,155.75,156.26,155.38,155.85,5050.0,144.2874,144.7599,143.9447,144.3801,5050.0
2015-11-11 09:50:00,155.85,156.09,155.62,155.86,4330.0,144.3801,144.6024,144.167,144.3893,4330.0
2015-11-11 09:55:00,155.64,155.72,154.85,154.89,4100.0,144.1855,144.2596,143.4537,143.4907,4100.0
2015-11-11 10:00:00,154.8,154.8,154.13,154.22,4602.0,143.4073,143.4073,142.7867,142.87,4602.0
2015-11-11 10:05:00,154.53,154.92,154.31,154.92,4000.0,143.1572,143.5185,142.9534,143.5185,4000.0
2015-11-11 10:10:00,155.05,155.05,154.07,154.07,2200.0,143.6389,143.6389,142.7311,142.7311,2200.0
2015-11-11 10:15:00,154.2,154.61,154.06,154.58,2883.0,142.8515,143.2313,142.7218,143.2035,2883.0
2015-11-11 10:20:00,154.53,154.93,154.31,154.65,19157.0,143.1572,143.5278,142.9534,143.2684,19157.0
2015-11-11 10:25:00,154.64,154.74,154.07,154.69,4387.0,143.2591,143.3518,142.7311,143.3054,4387.0
2015-11-11 10:30:00,154.66,155.44,154.64,155.44,15678.0,143.2777,144.0002,143.2591,144.0002,15678.0
2015-11-11 10:35:00,155.15,155.15,154.78,154.96,6997.0,143.7316,143.7316,143.3888,143.5556,6997.0
2015-11-11 10:40:00,154.94,155.03,154.86,155.03,1800.0,143.537,143.6204,143.4629,143.6204,1800.0
2015-11-11 10:45:00,155.03,155.03,154.31,154.62,9700.0,143.6204,143.6204,142.9534,143.2406,9700.0
2015-11-11 10:50:00,154.47,154.64,154.04,154.51,9846.0,143.1016,143.2591,142.7033,143.1387,9846.0
2015-11-11 10:55:00,154.52,154.66,154.43,154.56,11880.0,143.148,143.2777,143.0646,143.185,11880.0
2015-11-11 11:00:00,154.52,154.75,154.39,154.58,5055.0,143.148,143.361,143.0275,143.2035,5055.0
2015-11-11 11:05:00,154.47,154.61,154.47,154.6,8749.0,143.1016,143.2313,143.1016,143.2221,8749.0
2015-11-11 11:10:00,154.6,154.75,154.51,154.61,14896.0,143.2221,143.361,143.1387,143.2313,14896.0
2015-11-11 11:15:00,154.62,154.83,154.58,154.77,13896.0,143.2406,143.4351,143.2035,143.3796,13896.0
2015-11-11 11:20:00,154.74,154.89,154.64,154.85,14070.0,143.3518,143.4907,143.2591,143.4537,14070.0
2015-11-11 11:25:00,154.85,154.92,154.6,154.64,2203.0,143.4537,143.5185,143.2221,143.2591,2203.0
2015-11-11 11:30:00,154.76,154.77,154.53,154.53,2901.0,143.3703,143.3796,143.1572,143.1572,2901.0
2015-11-11 11:35:00,154.5,154.68,154.5,154.66,4271.0,143.1294,143.2962,143.1294,143.2777,4271.0
2015-11-11 11:40:00,154.66,154.92,154.52,154.92,10944.0,143.2777,143.5185,143.148,143.5185,10944.0
2015-11-11 11:45:00,154.83,155.83,154.83,155.77,11766.0,143.4351,144.3615,143.4351,144.306,11766.0
2015-11-11 11:50:00,155.77,156.19,155.72,156.09,3500.0,144.306,144.695,144.2596,144.6024,3500.0
2015-11-11 11:55:00,156.14,156.59,156.07,156.47,4790.0,144.6487,145.0656,144.5839,144.9544,4790.0
2015-11-11 12:00:00,156.4,156.47,156.26,156.26,5000.0,144.8896,144.9544,144.7599,144.7599,5000.0
2015-11-11 12:05:00,156.29,156.48,156.22,156.24,2700.0,144.7877,144.9637,144.7228,144.7414,2700.0
2015-11-11 12:10:00,156.29,156.43,156.26,156.34,2209.0,144.7877,144.9174,144.7599,144.834,2209.0
2015-11-11 12:15:00,156.42,156.96,156.42,156.96,3850.0,144.9081,145.4084,144.9081,145.4084,3850.0
2015-11-11 12:20:00,156.83,156.85,156.67,156.8,7400.0,145.2879,145.3065,145.1397,145.2602,7400.0
2015-11-11 12:25:00,156.82,156.94,156.78,156.78,6600.0,145.2787,145.3899,145.2416,145.2416,6600.0
2015-11-11 12:30:00,156.86,156.89,156.75,156.89,4700.0,145.3157,145.3435,145.2138,145.3435,4700.0
2015-11-11 12:35:00,156.9,157.18,156.9,157.18,6800.0,145.3528,145.6122,145.3528,145.6122,6800.0
2015-11-11 12:40:00,157.18,157.25,157.05,157.17,2200.0,145.6122,145.677,145.4918,145.6029,2200.0
2015-11-11 12:45:00,157.1,157.1,157.02,157.07,2600.0,145.5381,145.5381,145.464,145.5103,2600.0
2015-11-11 12:50:00,157.08,157.1,156.91,156.98,6600.0,145.5195,145.5381,145.3621,145.4269,6600.0
2015-11-11 12:55:00,156.81,157.0,156.58,156.58,5450.0,145.2694,145.4454,145.0563,145.0563,5450.0
2015-11-11 13:00:00,156.5,156.53,156.39,156.44,2800.0,144.9822,145.01,144.8803,144.9266,2800.0
2015-11-11 13:05:00,156.19,156.19,155.72,155.84,2500.0,144.695,144.695,144.2596,144.3708,2500.0
2015-11-11 13:10:00,155.72,155.72,155.34,155.39,2700.0,144.2596,144.2596,143.9076,143.9539,2700.0
2015-11-11 13:15:00,155.39,155.45,154.98,155.04,14733.0,143.9539,144.0095,143.5741,143.6297,14733.0
2015-11-11 13:20:00,155.03,155.8,154.97,155.68,4000.0,143.6204,144.3338,143.5648,144.2226,4000.0
2015-11-11 13:25:00,155.51,155.81,155.46,155.81,3412.0,144.0651,144.343,144.0188,144.343,3412.0
2015-11-11 13:30:00,155.88,155.92,155.84,155.84,1500.0,144.4079,144.4449,144.3708,144.3708,1500.0
2015-11-11 13:35:00,155.72,155.72,155.61,155.72,1800.0,144.2596,144.2596,144.1577,144.2596,1800.0
2015-11-11 13:40:00,155.72,155.96,155.72,155.96,1300.0,144.2596,144.482,144.2596,144.482,1300.0
2015-11-11 13:45:00,155.97,156.19,155.87,155.88,7500.0,144.4912,144.695,144.3986,144.4079,7500.0
2015-11-11 13:50:00,155.86,155.86,155.7,155.82,3200.0,144.3893,144.3893,144.2411,144.3523,3200.0
2015-11-11 13:55:00,155.81,156.1,155.73,155.73,6806.0,144.343,144.6117,144.2689,144.2689,6806.0
2015-11-11 14:00:00,155.72,155.94,155.71,155.84,6099.0,144.2596,144.4634,144.2504,144.3708,6099.0
2015-11-11 14:05:00,155.84,156.14,155.84,155.93,1500.0,144.3708,144.6487,144.3708,144.4542,1500.0
2015-11-11 14:10:00,155.93,155.93,155.71,155.82,3495.0,144.4542,144.4542,144.2504,144.3523,3495.0
2015-11-11 14:15:00,155.82,155.86,155.75,155.85,2929.0,144.3523,144.3893,144.2874,144.3801,2929.0
2015-11-11 14:20:00,155.8,155.81,155.75,155.75,3300.0,144.3338,144.343,144.2874,144.2874,3300.0
2015-11-11 14:25:00,155.9,155.9,155.72,155.81,8895.0,144.4264,144.4264,144.2596,144.343,8895.0
2015-11-11 14:30:00,155.82,155.87,155.46,155.59,6768.0,144.3523,144.3986,144.0188,144.1392,6768.0
2015-11-11 14:35:00,155.63,155.63,155.53,155.57,2708.0,144.1763,144.1763,144.0836,144.1207,2708.0
2015-11-11 14:40:00,155.71,155.8,154.98,155.14,12227.0,144.2504,144.3338,143.5741,143.7223,12227.0
2015-11-11 14:45:00,155.28,155.42,155.15,155.26,8759.0,143.852,143.9817,143.7316,143.8335,8759.0
2015-11-11 14:50:00,155.26,155.39,155.24,155.24,3006.0,143.8335,143.9539,143.815,143.815,3006.0
2015-11-11 14:55:00,155.29,155.42,155.13,155.13,6569.0,143.8613,143.9817,143.7131,143.7131,6569.0
2015-11-11 15:00:00,155.1,155.34,155.08,155.26,3900.0,143.6853,143.9076,143.6667,143.8335,3900.0
2015-11-11 15:05:00,155.26,155.68,155.21,155.54,6296.0,143.8335,144.2226,143.7872,144.0929,6296.0
2015-11-11 15:10:00,155.48,155.95,155.41,155.74,4000.0,144.0373,144.4727,143.9725,144.2782,4000.0
2015-11-11 15:15:00,155.74,155.84,155.64,155.72,16233.0,144.2782,144.3708,144.1855,144.2596,16233.0
2015-11-11 15:20:00,155.72,155.85,155.57,155.68,11495.0,144.2596,144.3801,144.1207,144.2226,11495.0
2015-11-11 15:25:00,155.73,155.97,155.6,155.97,4400.0,144.2689,144.4912,144.1485,144.4912,4400.0
2015-11-11 15:30:00,155.97,156.03,155.64,155.64,6552.0,144.4912,144.5468,144.1855,144.1855,6552.0
2015-11-11 15:35:00,155.68,156.0,155.61,155.99,8600.0,144.2226,144.519,144.1577,144.5098,8600.0
2015-11-11 15:40:00,156.01,156.24,155.91,156.12,10400.0,144.5283,144.7414,144.4357,144.6302,10400.0
2015-11-11 15:45:00,156.12,156.13,155.91,155.95,15274.0,144.6302,144.6395,144.4357,144.4727,15274.0
2015-11-11 15:50:00,156.0,156.1,155.92,156.1,12715.0,144.519,144.6117,144.4449,144.6117,12715.0
2015-11-11 15:55:00,156.05,156.08,155.81,155.86,21547.0,144.5654,144.5931,144.343,144.3893,21547.0
2015-11-12 09:30:00,154.23,155.46,154.16,154.52,13132.0,142.8793,144.0188,142.8144,143.148,13132.0
2015-11-12 09:35:00,154.12,154.5,153.37,153.69,7937.0,142.7774,143.1294,142.0826,142.379,7937.0
2015-11-12 09:40:00,153.35,153.64,153.29,153.3,4256.0,142.0641,142.3327,142.0085,142.0177,4256.0
2015-11-12 09:45:00,153.35,154.25,153.35,154.23,3950.0,142.0641,142.8978,142.0641,142.8793,3950.0
2015-11-12 09:50:00,154.35,154.5,154.0,154.33,3540.0,142.9905,143.1294,142.6662,142.9719,3540.0
2015-11-12 09:55:00,154.33,154.72,154.2,154.57,2750.0,142.9719,143.3332,142.8515,143.1943,2750.0
2015-11-12 10:00:00,154.49,154.5,153.63,153.95,5200.0,143.1202,143.1294,142.3235,142.6199,5200.0
2015-11-12 10:05:00,153.91,154.18,153.64,154.11,7460.0,142.5828,142.833,142.3327,142.7681,7460.0
2015-11-12 10:10:00,154.13,154.18,153.84,154.0,6498.0,142.7867,142.833,142.518,142.6662,6498.0
2015-11-12 10:15:00,154.0,154.21,153.83,154.21,1300.0,142.6662,142.8608,142.5087,142.8608,1300.0
2015-11-12 10:20:00,154.45,154.6,154.2,154.33,8891.0,143.0831,143.2221,142.8515,142.9719,8891.0
2015-11-12 10:25:00,154.32,154.35,153.86,153.94,10185.0,142.9627,142.9905,142.5365,142.6106,10185.0
2015-11-12 10:30:00,153.76,153.9,153.51,153.79,8909.0,142.4439,142.5736,142.2123,142.4717,8909.0
2015-11-12 10:35:00,153.79,153.91,153.4,153.83,14886.0,142.4717,142.5828,142.1104,142.5087,14886.0
2015-11-12 10:40:00,153.78,154.39,153.66,154.39,6083.0,142.4624,143.0275,142.3512,143.0275,6083.0
2015-11-12 10:45:00,154.26,154.37,154.16,154.16,1100.0,142.9071,143.009,142.8144,142.8144,1100.0
2015-11-12 10:50:00,154.16,154.24,153.78,154.24,6351.0,142.8144,142.8886,142.4624,142.8886,6351.0
2015-11-12 10:55:00,154.41,154.84,154.41,154.69,3392.0,143.046,143.4444,143.046,143.3054,3392.0
2015-11-12 11:00:00,154.93,155.0,154.48,154.48,1800.0,143.5278,143.5926,143.1109,143.1109,1800.0
2015-11-12 11:05:00,154.75,155.5,154.75,155.5,8206.0,143.361,144.0558,143.361,144.0558,8206.0
2015-11-12 11:10:00,155.5,155.5,155.2,155.25,5100.0,144.0558,144.0558,143.7779,143.8242,5100.0
2015-11-12 11:15:00,155.25,155.25,154.67,154.68,4800.0,143.8242,143.8242,143.2869,143.2962,4800.0
2015-11-12 11:20:00,154.68,154.72,154.19,154.25,16948.0,143.2962,143.3332,142.8422,142.8978,16948.0
2015-11-12 11:25:00,154.23,154.28,154.11,154.12,3475.0,142.8793,142.9256,142.7681,142.7774,3475.0
2015-11-12 11:30:00,154.11,154.11,153.83,153.83,2106.0,142.7681,142.7681,142.5087,142.5087,2106.0
2015-11-12 11:35:00,153.94,154.3,153.94,154.13,16131.0,142.6106,142.9441,142.6106,142.7867,16131.0
2015-11-12 11:40:00,154.05,154.44,154.05,154.44,12041.0,142.7125,143.0738,142.7125,143.0738,12041.0
2015-11-12 11:45:00,154.27,154.39,154.2,154.32,2700.0,142.9164,143.0275,142.8515,142.9627,2700.0
2015-11-12 11:50:00,154.34,154.35,154.16,154.32,5242.0,142.9812,142.9905,142.8144,142.9627,5242.0
2015-11-12 11:55:00,154.32,154.48,154.1,154.48,6235.0,142.9627,143.1109,142.7589,143.1109,6235.0
2015-11-12 12:00:00,154.48,154.81,154.4,154.73,5250.0,143.1109,143.4166,143.0368,143.3425,5250.0
2015-11-12 12:05:00,154.74,154.96,154.64,154.67,15314.0,143.3518,143.5556,143.2591,143.2869,15314.0
2015-11-12 12:10:00,154.7,154.76,154.53,154.53,4888.0,143.3147,143.3703,143.1572,143.1572,4888.0
2015-11-12 12:15:00,154.45,154.57,154.05,154.1,11502.0,143.0831,143.1943,142.7125,142.7589,11502.0
2015-11-12 12:20:00,154.0,154.1,153.82,153.82,900.0,142.6662,142.7589,142.4995,142.4995,900.0
2015-11-12 12:25:00,153.82,153.96,153.51,153.62,12819.0,142.4995,142.6292,142.2123,142.3142,12819.0
2015-11-12 12:30:00,153.54,153.61,153.41,153.61,3567.0,142.2401,142.3049,142.1196,142.3049,3567.0
2015-11-12 12:35:00,153.61,153.65,153.39,153.56,10650.0,142.3049,142.342,142.1011,142.2586,10650.0
2015-11-12 12:40:00,153.59,153.66,153.4,153.4,7617.0,142.2864,142.3512,142.1104,142.1104,7617.0
2015-11-12 12:45:00,153.45,153.45,153.38,153.42,2800.0,142.1567,142.1567,142.0919,142.1289,2800.0
2015-11-12 12:50:00,153.35,153.49,153.2,153.44,3000.0,142.0641,142.1938,141.9251,142.1474,3000.0
2015-11-12 12:55:00,153.35,153.44,153.19,153.44,5238.0,142.0641,142.1474,141.9158,142.1474,5238.0
2015-11-12 13:00:00,153.59,153.66,153.44,153.66,6796.0,142.2864,142.3512,142.1474,142.3512,6796.0
2015-11-12 13:05:00,153.72,153.98,153.72,153.85,11644.0,142.4068,142.6477,142.4068,142.5273,11644.0
2015-11-12 13:10:00,153.93,154.07,153.72,153.72,8003.0,142.6014,142.7311,142.4068,142.4068,8003.0
2015-11-12 13:15:00,153.61,154.03,153.52,153.98,11195.0,142.3049,142.694,142.2215,142.6477,11195.0
2015-11-12 13:20:00,154.05,154.15,153.77,153.77,5600.0,142.7125,142.8052,142.4532,142.4532,5600.0
2015-11-12 13:25:00,153.69,154.26,153.69,154.26,6401.0,142.379,142.9071,142.379,142.9071,6401.0
2015-11-12 13:30:00,154.36,154.43,154.36,154.37,1600.0,142.9997,143.0646,142.9997,143.009,1600.0
2015-11-12 13:35:00,154.37,154.44,154.2,154.25,10009.0,143.009,143.0738,142.8515,142.8978,10009.0
2015-11-12 13:40:00,154.34,154.35,153.92,153.94,7412.0,142.9812,142.9905,142.5921,142.6106,7412.0
2015-11-12 13:45:00,153.93,154.01,153.73,154.01,11617.0,142.6014,142.6755,142.4161,142.6755,11617.0
2015-11-12 13:50:00,153.78,153.98,153.78,153.95,12048.0,142.4624,142.6477,142.4624,142.6199,12048.0
2015-11-12 13:55:00,153.87,153.92,153.64,153.64,6200.0,142.5458,142.5921,142.3327,142.3327,6200.0
2015-11-12 14:00:00,153.64,153.65,153.37,153.44,7605.0,142.3327,142.342,142.0826,142.1474,7605.0
2015-11-12 14:05:00,153.48,153.55,153.31,153.31,6256.0,142.1845,142.2493,142.027,142.027,6256.0
2015-11-12 14:10:00,153.31,153.33,152.78,153.05,6605.0,142.027,142.0455,141.536,141.7861,6605.0
2015-11-12 14:15:00,153.08,153.08,152.67,152.67,3224.0,141.8139,141.8139,141.4341,141.4341,3224.0
2015-11-12 14:20:00,152.72,152.78,152.62,152.62,1900.0,141.4804,141.536,141.3878,141.3878,1900.0
2015-11-12 14:25:00,152.6,153.0,152.6,152.99,4926.0,141.3693,141.7398,141.3693,141.7306,4926.0
2015-11-12 14:30:00,153.0,153.01,152.91,152.91,2400.0,141.7398,141.7491,141.6564,141.6564,2400.0
2015-11-12 14:35:00,152.81,152.89,152.42,152.42,12608.0,141.5638,141.6379,141.2025,141.2025,12608.0
2015-11-12 14:40:00,152.5,152.5,152.39,152.4,1300.0,141.2766,141.2766,141.1747,141.184,1300.0
2015-11-12 14:45:00,152.32,152.41,152.17,152.35,10726.0,141.1099,141.1932,140.9709,141.1377,10726.0
2015-11-12 14:50:00,152.43,152.47,152.04,152.09,7268.0,141.2118,141.2488,140.8505,140.8968,7268.0
2015-11-12 14:55:00,152.04,152.48,152.04,152.4,5632.0,140.8505,141.2581,140.8505,141.184,5632.0
2015-11-12 15:00:00,152.4,152.45,152.14,152.2,4400.0,141.184,141.2303,140.9431,140.9987,4400.0
2015-11-12 15:05:00,152.2,152.23,152.02,152.09,2100.0,140.9987,141.0265,140.8319,140.8968,2100.0
2015-11-12 15:10:00,152.09,152.16,151.95,152.05,5410.0,140.8968,140.9616,140.7671,140.8597,5410.0
2015-11-12 15:15:00,152.05,152.31,151.97,152.18,5606.0,140.8597,141.1006,140.7856,140.9802,5606.0
2015-11-12 15:20:00,152.18,152.22,151.98,151.99,6400.0,140.9802,141.0172,140.7949,140.8042,6400.0
2015-11-12 15:25:00,151.99,152.22,151.98,152.11,6600.0,140.8042,141.0172,140.7949,140.9153,6600.0
2015-11-12 15:30:00,152.12,152.12,151.74,151.74,6200.0,140.9246,140.9246,140.5726,140.5726,6200.0
2015-11-12 15:35:00,151.7,151.84,151.59,151.59,4100.0,140.5355,140.6652,140.4336,140.4336,4100.0
2015-11-12 15:40:00,151.55,151.56,151.24,151.55,9900.0,140.3965,140.4058,140.1093,140.3965,9900.0
2015-11-12 15:45:00,151.52,151.64,151.46,151.52,7735.0,140.3687,140.4799,140.3132,140.3687,7735.0
2015-11-12 15:50:00,151.51,151.55,151.31,151.52,14210.0,140.3595,140.3965,140.1742,140.3687,14210.0
2015-11-12 15:55:00,151.55,151.64,151.38,151.52,24949.0,140.3965,140.4799,140.239,140.3687,24949.0
2015-11-13 09:30:00,151.38,151.48,151.38,151.48,2470.0,140.239,140.3317,140.239,140.3317,2470.0
2015-11-13 09:35:00,151.76,151.77,151.43,151.43,627.0,140.5911,140.6003,140.2854,140.2854,627.0
2015-11-13 09:40:00,151.1,151.63,151.1,151.41,600.0,139.9797,140.4706,139.9797,140.2668,600.0
2015-11-13 09:45:00,151.56,151.57,151.14,151.14,1043.0,140.4058,140.4151,140.0167,140.0167,1043.0
2015-11-13 09:50:00,151.06,151.41,151.01,151.37,12417.0,139.9426,140.2668,139.8963,140.2298,12417.0
2015-11-13 09:55:00,151.67,152.0,151.6,152.0,1355.0,140.5077,140.8134,140.4429,140.8134,1355.0
2015-11-13 10:00:00,151.8,152.07,151.5,151.57,2900.0,140.6281,140.8783,140.3502,140.4151,2900.0
2015-11-13 10:05:00,151.44,151.45,151.01,151.43,3439.0,140.2946,140.3039,139.8963,140.2854,3439.0
2015-11-13 10:10:00,151.42,152.25,151.27,152.19,27711.0,140.2761,141.045,140.1371,140.9894,27711.0
2015-11-13 10:15:00,152.17,152.54,152.1,152.32,20451.0,140.9709,141.3137,140.9061,141.1099,20451.0
2015-11-13 10:20:00,152.25,152.87,152.16,152.87,3333.0,141.045,141.6194,140.9616,141.6194,3333.0
2015-11-13 10:25:00,152.8,153.35,152.78,152.9,4700.0,141.5545,142.0641,141.536,141.6472,4700.0
2015-11-13 10:30:00,152.97,153.06,152.58,152.81,3800.0,141.712,141.7954,141.3507,141.5638,3800.0
2015-11-13 10:35:00,152.8,153.19,152.8,153.19,3250.0,141.5545,141.9158,141.5545,141.9158,3250.0
2015-11-13 10:40:00,153.38,153.94,153.37,153.9,10009.0,142.0919,142.6106,142.0826,142.5736,10009.0
2015-11-13 10:45:00,153.98,154.58,153.97,154.45,6490.0,142.6477,143.2035,142.6384,143.0831,6490.0
2015-11-13 10:50:00,154.48,154.68,154.47,154.68,2000.0,143.1109,143.2962,143.1016,143.2962,2000.0
2015-11-13 10:55:00,154.86,154.98,154.68,154.94,4200.0,143.4629,143.5741,143.2962,143.537,4200.0
2015-11-13 11:00:00,154.93,155.41,154.79,155.41,14523.0,143.5278,143.9725,143.3981,143.9725,14523.0
2015-11-13 11:05:00,155.4,155.71,155.33,155.69,14116.0,143.9632,144.2504,143.8983,144.2318,14116.0
2015-11-13 11:10:00,155.69,155.94,155.52,155.75,15740.0,144.2318,144.4634,144.0744,144.2874,15740.0
2015-11-13 11:15:00,155.7,155.7,154.55,154.8,16772.0,144.2411,144.2411,143.1757,143.4073,16772.0
2015-11-13 11:20:00,154.79,155.05,154.78,154.89,3000.0,143.3981,143.6389,143.3888,143.4907,3000.0
2015-11-13 11:25:00,154.87,155.36,154.82,155.34,11335.0,143.4722,143.9261,143.4259,143.9076,11335.0
2015-11-13 11:30:00,155.31,156.1,155.31,156.09,5721.0,143.8798,144.6117,143.8798,144.6024,5721.0
2015-11-13 11:35:00,156.1,156.47,155.91,156.17,12679.0,144.6117,144.9544,144.4357,144.6765,12679.0
2015-11-13 11:40:00,156.27,156.61,156.2,156.47,16252.0,144.7692,145.0841,144.7043,144.9544,16252.0
2015-11-13 11:45:00,156.33,156.46,156.08,156.3,25630.0,144.8247,144.9452,144.5931,144.797,25630.0
2015-11-13 11:50:00,156.34,156.44,156.23,156.33,6802.0,144.834,144.9266,144.7321,144.8247,6802.0
2015-11-13 11:55:00,156.37,156.43,156.21,156.41,12569.0,144.8618,144.9174,144.7136,144.8989,12569.0
2015-11-13 12:00:00,156.41,156.44,156.12,156.26,4094.0,144.8989,144.9266,144.6302,144.7599,4094.0
2015-11-13 12:05:00,156.34,156.36,156.08,156.34,4500.0,144.834,144.8525,144.5931,144.834,4500.0
2015-11-13 12:10:00,156.41,156.82,156.41,156.78,3003.0,144.8989,145.2787,144.8989,145.2416,3003.0
2015-11-13 12:15:00,156.91,156.95,156.71,156.71,6167.0,145.3621,145.3991,145.1768,145.1768,6167.0
2015-11-13 12:20:00,156.63,156.7,155.81,155.82,3300.0,145.1027,145.1675,144.343,144.3523,3300.0
2015-11-13 12:25:00,155.71,155.92,155.62,155.92,1300.0,144.2504,144.4449,144.167,144.4449,1300.0
2015-11-13 12:30:00,155.7,155.7,155.12,155.12,3600.0,144.2411,144.2411,143.7038,143.7038,3600.0
2015-11-13 12:35:00,155.16,155.16,154.84,154.87,2100.0,143.7409,143.7409,143.4444,143.4722,2100.0
2015-11-13 12:40:00,154.84,154.84,154.36,154.44,3837.0,143.4444,143.4444,142.9997,143.0738,3837.0
2015-11-13 12:45:00,154.44,154.64,154.25,154.36,9400.0,143.0738,143.2591,142.8978,142.9997,9400.0
2015-11-13 12:50:00,154.34,154.47,154.31,154.35,1800.0,142.9812,143.1016,142.9534,142.9905,1800.0
2015-11-13 12:55:00,154.24,154.5,154.17,154.47,1800.0,142.8886,143.1294,142.8237,143.1016,1800.0
2015-11-13 13:00:00,154.77,154.77,154.5,154.53,3100.0,143.3796,143.3796,143.1294,143.1572,3100.0
2015-11-13 13:05:00,154.69,154.69,153.78,153.78,2300.0,143.3054,143.3054,142.4624,142.4624,2300.0
2015-11-13 13:10:00,153.76,153.83,153.67,153.72,2615.0,142.4439,142.5087,142.3605,142.4068,2615.0
2015-11-13 13:15:00,153.64,153.74,153.48,153.65,1520.0,142.3327,142.4254,142.1845,142.342,1520.0
2015-11-13 13:20:00,153.69,153.76,153.45,153.64,1800.0,142.379,142.4439,142.1567,142.3327,1800.0
2015-11-13 13:25:00,153.81,154.0,153.73,153.73,3185.0,142.4902,142.6662,142.4161,142.4161,3185.0
2015-11-13 13:30:00,153.82,154.64,153.81,154.59,22108.0,142.4995,143.2591,142.4902,143.2128,22108.0
2015-11-13 13:35:00,154.51,154.56,153.87,153.88,3595.0,143.1387,143.185,142.5458,142.5551,3595.0
2015-11-13 13:40:00,153.85,153.85,153.43,153.56,2438.0,142.5273,142.5273,142.1382,142.2586,2438.0
2015-11-13 13:45:00,153.4,154.01,153.4,153.76,3533.0,142.1104,142.6755,142.1104,142.4439,3533.0
2015-11-13 13:50:00,153.66,153.93,153.66,153.93,400.0,142.3512,142.6014,142.3512,142.6014,400.0
2015-11-13 13:55:00,153.98,154.06,153.45,153.59,1500.0,142.6477,142.7218,142.1567,142.2864,1500.0
2015-11-13 14:00:00,153.45,153.71,153.42,153.61,3390.0,142.1567,142.3976,142.1289,142.3049,3390.0
2015-11-13 14:05:00,153.61,153.79,153.46,153.46,1410.0,142.3049,142.4717,142.166,142.166,1410.0
2015-11-13 14:10:00,153.43,154.17,153.43,154.1,13370.0,142.1382,142.8237,142.1382,142.7589,13370.0
2015-11-13 14:15:00,154.13,154.27,153.75,154.27,18280.0,142.7867,142.9164,142.4346,142.9164,18280.0
2015-11-13 14:20:00,154.3,154.45,154.18,154.45,3580.0,142.9441,143.0831,142.833,143.0831,3580.0
2015-11-13 14:25:00,154.34,154.34,154.16,154.16,1000.0,142.9812,142.9812,142.8144,142.8144,1000.0
2015-11-13 14:30:00,154.09,154.31,153.97,154.31,5688.0,142.7496,142.9534,142.6384,142.9534,5688.0
2015-11-13 14:35:00,154.36,154.36,154.36,154.36,100.0,142.9997,142.9997,142.9997,142.9997,100.0
2015-11-13 14:40:00,154.26,154.36,154.09,154.27,3057.0,142.9071,142.9997,142.7496,142.9164,3057.0
2015-11-13 14:45:00,154.28,154.49,153.92,153.97,12000.0,142.9256,143.1202,142.5921,142.6384,12000.0
2015-11-13 14:50:00,154.08,154.23,153.97,153.97,600.0,142.7403,142.8793,142.6384,142.6384,600.0
2015-11-13 14:55:00,153.61,153.72,153.55,153.67,800.0,142.3049,142.4068,142.2493,142.3605,800.0
2015-11-13 15:00:00,153.67,154.08,153.67,154.08,1600.0,142.3605,142.7403,142.3605,142.7403,1600.0
2015-11-13 15:05:00,154.0,154.14,153.76,154.08,3133.0,142.6662,142.7959,142.4439,142.7403,3133.0
2015-11-13 15:10:00,154.0,154.11,153.82,154.1,1800.0,142.6662,142.7681,142.4995,142.7589,1800.0
2015-11-13 15:15:00,153.96,154.02,153.57,153.58,2700.0,142.6292,142.6848,142.2679,142.2771,2700.0
2015-11-13 15:20:00,153.59,153.59,153.21,153.53,2800.0,142.2864,142.2864,141.9344,142.2308,2800.0
2015-11-13 15:25:00,153.58,153.66,153.34,153.5,2500.0,142.2771,142.3512,142.0548,142.203,2500.0
2015-11-13 15:30:00,153.61,153.62,153.18,153.35,4859.0,142.3049,142.3142,141.9066,142.0641,4859.0
2015-11-13 15:35:00,153.32,153.58,153.27,153.55,4514.0,142.0363,142.2771,141.9899,142.2493,4514.0
2015-11-13 15:40:00,153.49,153.86,153.27,153.29,5462.0,142.1938,142.5365,141.9899,142.0085,5462.0
2015-11-13 15:45:00,153.32,153.56,153.24,153.37,6627.0,142.0363,142.2586,141.9622,142.0826,6627.0
2015-11-13 15:50:00,153.4,153.55,153.26,153.35,7037.0,142.1104,142.2493,141.9807,142.0641,7037.0
2015-11-13 15:55:00,153.39,153.46,153.26,153.41,12594.0,142.1011,142.166,141.9807,142.1196,12594.0
2015-11-16 09:30:00,153.34,154.65,152.53,154.65,2867.0,142.0548,143.2684,141.3044,143.2684,2867.0
2015-11-16 09:35:00,154.65,155.01,153.77,154.91,2500.0,143.2684,143.6019,142.4532,143.5093,2500.0
2015-11-16 09:40:00,155.2,156.29,155.2,155.76,10014.0,143.7779,144.7877,143.7779,144.2967,10014.0
2015-11-16 09:45:00,155.76,156.12,155.41,155.67,6200.0,144.2967,144.6302,143.9725,144.2133,6200.0
2015-11-16 09:50:00,155.71,156.0,155.09,155.99,3366.0,144.2504,144.519,143.676,144.5098,3366.0
2015-11-16 09:55:00,155.95,156.29,155.39,155.4,5827.0,144.4727,144.7877,143.9539,143.9632,5827.0
2015-11-16 10:00:00,155.65,156.1,155.65,156.1,3200.0,144.1948,144.6117,144.1948,144.6117,3200.0
2015-11-16 10:05:00,156.07,156.23,155.95,155.99,4174.0,144.5839,144.7321,144.4727,144.5098,4174.0
2015-11-16 10:10:00,155.99,156.94,155.79,156.74,9863.0,144.5098,145.3899,144.3245,145.2046,9863.0
2015-11-16 10:15:00,156.99,157.2,156.86,157.07,3277.0,145.4362,145.6307,145.3157,145.5103,3277.0
2015-11-16 10:20:00,156.95,157.44,156.75,157.44,7376.0,145.3991,145.8531,145.2138,145.8531,7376.0
2015-11-16 10:25:00,157.39,157.67,156.8,157.11,15848.0,145.8067,146.0661,145.2602,145.5473,15848.0
2015-11-16 10:30:00,157.09,157.09,156.42,156.57,40017.0,145.5288,145.5288,144.9081,145.0471,40017.0
2015-11-16 10:35:00,156.6,156.6,155.85,156.36,3122.0,145.0749,145.0749,144.3801,144.8525,3122.0
2015-11-16 10:40:00,156.35,157.05,156.19,156.92,9819.0,144.8433,145.4918,144.695,145.3713,9819.0
2015-11-16 10:45:00,156.84,157.26,156.68,156.8,6914.0,145.2972,145.6863,145.149,145.2602,6914.0
2015-11-16 10:50:00,156.61,156.71,156.0,156.18,26971.0,145.0841,145.1768,144.519,144.6858,26971.0
2015-11-16 10:55:00,156.13,156.15,155.1,155.1,15851.0,144.6395,144.658,143.6853,143.6853,15851.0
2015-11-16 11:00:00,154.96,155.64,154.96,155.6,4365.0,143.5556,144.1855,143.5556,144.1485,4365.0
2015-11-16 11:05:00,155.56,155.56,155.09,155.09,4400.0,144.1114,144.1114,143.676,143.676,4400.0
2015-11-16 11:10:00,155.1,155.2,154.13,154.14,4600.0,143.6853,143.7779,142.7867,142.7959,4600.0
2015-11-16 11:15:00,154.33,154.5,154.27,154.34,1500.0,142.9719,143.1294,142.9164,142.9812,1500.0
2015-11-16 11:20:00,154.51,154.94,154.38,154.38,4932.0,143.1387,143.537,143.0183,143.0183,4932.0
2015-11-16 11:25:00,154.38,154.38,154.02,154.34,13006.0,143.0183,143.0183,142.6848,142.9812,13006.0
2015-11-16 11:30:00,154.42,155.08,154.42,154.89,13085.0,143.0553,143.6667,143.0553,143.4907,13085.0
2015-11-16 11:35:00,154.87,154.87,154.55,154.62,1200.0,143.4722,143.4722,143.1757,143.2406,1200.0
2015-11-16 11:40:00,154.63,154.85,154.46,154.46,1520.0,143.2499,143.4537,143.0924,143.0924,1520.0
2015-11-16 11:45:00,154.55,155.28,154.48,155.17,5180.0,143.1757,143.852,143.1109,143.7501,5180.0
2015-11-16 11:50:00,155.17,155.28,154.58,154.68,6500.0,143.7501,143.852,143.2035,143.2962,6500.0
2015-11-16 11:55:00,154.58,154.7,152.88,153.01,15835.0,143.2035,143.3147,141.6287,141.7491,15835.0
2015-11-16 12:00:00,153.13,153.93,153.12,153.93,3900.0,141.8603,142.6014,141.851,142.6014,3900.0
2015-11-16 12:05:00,154.25,154.36,153.83,153.84,2500.0,142.8978,142.9997,142.5087,142.518,2500.0
2015-11-16 12:10:00,154.04,154.29,153.7,153.7,10085.0,142.7033,142.9349,142.3883,142.3883,10085.0
2015-11-16 12:15:00,153.89,154.1,153.61,154.05,10113.0,142.5643,142.7589,142.3049,142.7125,10113.0
2015-11-16 12:20:00,154.05,154.09,153.83,154.09,1400.0,142.7125,142.7496,142.5087,142.7496,1400.0
2015-11-16 12:25:00,154.1,154.4,153.69,154.29,16238.0,142.7589,143.0368,142.379,142.9349,16238.0
2015-11-16 12:30:00,154.16,154.2,153.77,153.78,24226.0,142.8144,142.8515,142.4532,142.4624,24226.0
2015-11-16 12:35:00,153.78,154.05,153.76,153.77,23587.0,142.4624,142.7125,142.4439,142.4532,23587.0
2015-11-16 12:40:00,153.8,154.1,153.76,153.89,35907.0,142.4809,142.7589,142.4439,142.5643,35907.0
2015-11-16 12:45:00,153.89,154.13,153.81,154.04,8138.0,142.5643,142.7867,142.4902,142.7033,8138.0
2015-11-16 12:50:00,154.04,154.13,153.9,153.98,11434.0,142.7033,142.7867,142.5736,142.6477,11434.0
2015-11-16 12:55:00,153.92,154.04,153.9,153.99,35806.0,142.5921,142.7033,142.5736,142.657,35806.0
2015-11-16 13:00:00,154.0,154.0,153.34,153.34,30842.0,142.6662,142.6662,142.0548,142.0548,30842.0
2015-11-16 13:05:00,153.42,153.42,152.97,153.3,29992.0,142.1289,142.1289,141.712,142.0177,29992.0
2015-11-16 13:10:00,153.31,154.04,153.3,153.8,13404.0,142.027,142.7033,142.0177,142.4809,13404.0
2015-11-16 13:15:00,153.87,154.48,153.8,154.42,2528.0,142.5458,143.1109,142.4809,143.0553,2528.0
2015-11-16 13:20:00,154.42,154.85,154.42,154.83,1960.0,143.0553,143.4537,143.0553,143.4351,1960.0
2015-11-16 13:25:00,154.86,155.0,154.51,154.83,2809.0,143.4629,143.5926,143.1387,143.4351,2809.0
2015-11-16 13:30:00,154.83,155.29,154.81,155.16,3050.0,143.4351,143.8613,143.4166,143.7409,3050.0
2015-11-16 13:35:00,155.16,155.31,155.04,155.27,2450.0,143.7409,143.8798,143.6297,143.8428,2450.0
2015-11-16 13:40:00,155.09,155.14,154.9,155.0,1700.0,143.676,143.7223,143.5,143.5926,1700.0
2015-11-16 13:45:00,155.0,155.53,155.0,155.43,3124.0,143.5926,144.0836,143.5926,143.991,3124.0
2015-11-16 13:50:00,155.49,156.33,155.48,156.33,4602.0,144.0466,144.8247,144.0373,144.8247,4602.0
2015-11-16 13:55:00,156.32,157.3,156.18,156.98,12623.0,144.8155,145.7234,144.6858,145.4269,12623.0
2015-11-16 14:00:00,156.99,157.08,156.79,156.92,7600.0,145.4362,145.5195,145.2509,145.3713,7600.0
2015-11-16 14:05:00,156.92,156.94,156.38,156.38,2698.0,145.3713,145.3899,144.8711,144.8711,2698.0
2015-11-16 14:10:00,156.43,156.48,156.25,156.29,1107.0,144.9174,144.9637,144.7506,144.7877,1107.0
2015-11-16 14:15:00,156.27,156.28,156.09,156.28,2600.0,144.7692,144.7784,144.6024,144.7784,2600.0
2015-11-16 14:20:00,156.23,156.5,156.23,156.28,2100.0,144.7321,144.9822,144.7321,144.7784,2100.0
2015-11-16 14:25:00,156.29,156.29,155.89,155.89,1400.0,144.7877,144.7877,144.4171,144.4171,1400.0
2015-11-16 14:30:00,155.85,156.32,155.85,156.32,3443.0,144.3801,144.8155,144.3801,144.8155,3443.0
2015-11-16 14:35:00,156.32,156.37,156.18,156.31,800.0,144.8155,144.8618,144.6858,144.8062,800.0
2015-11-16 14:40:00,156.32,156.32,156.26,156.26,1300.0,144.8155,144.8155,144.7599,144.7599,1300.0
2015-11-16 14:45:00,156.26,156.48,156.09,156.32,14176.0,144.7599,144.9637,144.6024,144.8155,14176.0
2015-11-16 14:50:00,156.46,156.65,156.41,156.56,4944.0,144.9452,145.1212,144.8989,145.0378,4944.0
2015-11-16 14:55:00,156.67,157.14,156.67,157.07,8324.0,145.1397,145.5751,145.1397,145.5103,8324.0
2015-11-16 15:00:00,157.08,157.29,157.03,157.22,3800.0,145.5195,145.7141,145.4732,145.6492,3800.0
2015-11-16 15:05:00,157.22,157.27,156.99,156.99,3110.0,145.6492,145.6956,145.4362,145.4362,3110.0
2015-11-16 15:10:00,157.11,157.15,156.9,156.95,3777.0,145.5473,145.5844,145.3528,145.3991,3777.0
2015-11-16 15:15:00,156.94,157.01,156.86,156.91,6213.0,145.3899,145.4547,145.3157,145.3621,6213.0
2015-11-16 15:20:00,156.9,157.42,156.9,157.42,6616.0,145.3528,145.8345,145.3528,145.8345,6616.0
2015-11-16 15:25:00,157.42,157.42,157.22,157.26,7004.0,145.8345,145.8345,145.6492,145.6863,7004.0
2015-11-16 15:30:00,157.26,157.45,157.26,157.39,4921.0,145.6863,145.8623,145.6863,145.8067,4921.0
2015-11-16 15:35:00,157.4,157.66,157.33,157.66,8875.0,145.816,146.0569,145.7511,146.0569,8875.0
2015-11-16 15:40:00,157.56,157.6,157.3,157.5,14814.0,145.9642,146.0013,145.7234,145.9086,14814.0
2015-11-16 15:45:00,157.52,157.54,157.32,157.34,14244.0,145.9272,145.9457,145.7419,145.7604,14244.0
2015-11-16 15:50:00,157.35,157.4,157.17,157.24,11654.0,145.7697,145.816,145.6029,145.6678,11654.0
2015-11-16 15:55:00,157.19,157.5,157.13,157.49,29855.0,145.6215,145.9086,145.5659,145.8994,29855.0
2015-11-17 09:30:00,157.56,158.17,157.47,157.47,5957.0,145.9642,146.5293,145.8808,145.8808,5957.0
2015-11-17 09:35:00,157.45,157.46,157.02,157.02,2431.0,145.8623,145.8716,145.464,145.464,2431.0
2015-11-17 09:40:00,157.02,157.7,156.97,157.68,4350.0,145.464,146.0939,145.4176,146.0754,4350.0
2015-11-17 09:45:00,157.67,158.05,157.37,157.42,6079.0,146.0661,146.4182,145.7882,145.8345,6079.0
2015-11-17 09:50:00,157.4,158.72,157.4,158.72,2556.0,145.816,147.0389,145.816,147.0389,2556.0
2015-11-17 09:55:00,158.6,159.49,158.37,159.49,4008.0,146.9277,147.7522,146.7146,147.7522,4008.0
2015-11-17 10:00:00,159.8,159.84,158.93,159.0,15943.0,148.0394,148.0764,147.2334,147.2982,15943.0
2015-11-17 10:05:00,159.02,159.03,157.85,158.69,17237.0,147.3168,147.326,146.2329,147.0111,17237.0
2015-11-17 10:10:00,158.69,159.15,158.69,159.15,5344.0,147.0111,147.4372,147.0111,147.4372,5344.0
2015-11-17 10:15:00,159.15,159.5,158.94,159.32,5780.0,147.4372,147.7614,147.2427,147.5947,5780.0
2015-11-17 10:20:00,159.53,159.55,159.31,159.31,8200.0,147.7892,147.8078,147.5854,147.5854,8200.0
2015-11-17 10:25:00,159.39,159.55,158.95,159.28,35378.0,147.6595,147.8078,147.2519,147.5576,35378.0
2015-11-17 10:30:00,159.15,160.11,159.15,160.02,6610.0,147.4372,148.3266,147.4372,148.2432,6610.0
2015-11-17 10:35:00,160.03,160.2,159.81,160.0,10028.0,148.2524,148.4099,148.0486,148.2246,10028.0
2015-11-17 10:40:00,160.18,160.38,159.93,160.15,11207.0,148.3914,148.5767,148.1598,148.3636,11207.0
2015-11-17 10:45:00,160.29,161.41,160.25,161.41,10021.0,148.4933,149.5309,148.4562,149.5309,10021.0
2015-11-17 10:50:00,161.38,162.15,161.14,161.4,17515.0,149.5031,150.2164,149.2807,149.5216,17515.0
2015-11-17 10:55:00,161.33,161.49,160.93,161.02,7063.0,149.4568,149.605,149.0862,149.1696,7063.0
2015-11-17 11:00:00,161.13,161.13,160.32,160.33,4512.0,149.2715,149.2715,148.5211,148.5304,4512.0
2015-11-17 11:05:00,160.41,160.46,160.04,160.05,6432.0,148.6045,148.6508,148.2617,148.271,6432.0
2015-11-17 11:10:00,160.08,160.72,159.96,160.53,3266.0,148.2988,148.8917,148.1876,148.7156,3266.0
2015-11-17 11:15:00,160.52,160.74,160.24,160.49,7700.0,148.7064,148.9102,148.447,148.6786,7700.0
2015-11-17 11:20:00,160.46,160.46,160.0,160.28,4900.0,148.6508,148.6508,148.2246,148.484,4900.0
2015-11-17 11:25:00,160.26,160.44,160.04,160.29,3151.0,148.4655,148.6323,148.2617,148.4933,3151.0
2015-11-17 11:30:00,160.29,160.32,159.73,159.97,16100.0,148.4933,148.5211,147.9745,148.1969,16100.0
2015-11-17 11:35:00,159.83,159.91,159.61,159.61,8299.0,148.0672,148.1413,147.8634,147.8634,8299.0
2015-11-17 11:40:00,159.79,159.96,159.72,159.72,4822.0,148.0301,148.1876,147.9653,147.9653,4822.0
2015-11-17 11:45:00,159.72,159.91,159.63,159.82,4200.0,147.9653,148.1413,147.8819,148.0579,4200.0
2015-11-17 11:50:00,159.82,160.0,159.82,159.96,28400.0,148.0579,148.2246,148.0579,148.1876,28400.0
2015-11-17 11:55:00,159.96,159.96,159.17,159.28,14747.0,148.1876,148.1876,147.4557,147.5576,14747.0
2015-11-17 12:00:00,159.46,159.76,159.34,159.76,995.0,147.7244,148.0023,147.6132,148.0023,995.0
2015-11-17 12:05:00,159.98,160.0,159.37,159.47,9813.0,148.2061,148.2246,147.641,147.7337,9813.0
2015-11-17 12:10:00,159.44,159.52,159.31,159.47,4410.0,147.7059,147.78,147.5854,147.7337,4410.0
2015-11-17 12:15:00,159.47,159.47,159.15,159.33,3600.0,147.7337,147.7337,147.4372,147.604,3600.0
2015-11-17 12:20:00,159.31,159.31,159.03,159.11,2900.0,147.5854,147.5854,147.326,147.4001,2900.0
2015-11-17 12:25:00,159.12,159.34,159.12,159.21,2100.0,147.4094,147.6132,147.4094,147.4928,2100.0
2015-11-17 12:30:00,159.21,159.57,159.12,159.33,3800.0,147.4928,147.8263,147.4094,147.604,3800.0
2015-11-17 12:35:00,159.31,159.31,158.97,159.02,2700.0,147.5854,147.5854,147.2705,147.3168,2700.0
2015-11-17 12:40:00,159.02,159.1,158.88,158.89,5400.0,147.3168,147.3909,147.1871,147.1963,5400.0
2015-11-17 12:45:00,158.8,158.8,158.13,158.25,6150.0,147.113,147.113,146.4923,146.6034,6150.0
2015-11-17 12:50:00,158.19,158.38,157.71,157.86,9022.0,146.5479,146.7239,146.1032,146.2421,9022.0
2015-11-17 12:55:00,157.89,158.15,157.72,157.92,11047.0,146.2699,146.5108,146.1124,146.2977,11047.0
2015-11-17 13:00:00,157.8,158.08,157.77,157.89,14507.0,146.1866,146.446,146.1588,146.2699,14507.0
2015-11-17 13:05:00,157.99,157.99,157.62,157.71,3600.0,146.3626,146.3626,146.0198,146.1032,3600.0
2015-11-17 13:10:00,157.71,158.01,157.71,158.01,3969.0,146.1032,146.3811,146.1032,146.3811,3969.0
2015-11-17 13:15:00,158.01,158.14,157.93,157.94,3750.0,146.3811,146.5015,146.307,146.3163,3750.0
2015-11-17 13:20:00,157.93,158.17,157.92,158.09,2300.0,146.307,146.5293,146.2977,146.4552,2300.0
2015-11-17 13:25:00,158.09,158.09,157.36,157.37,10000.0,146.4552,146.4552,145.7789,145.7882,10000.0
2015-11-17 13:30:00,157.39,157.6,157.17,157.6,4353.0,145.8067,146.0013,145.6029,146.0013,4353.0
2015-11-17 13:35:00,157.59,157.93,157.55,157.67,3702.0,145.992,146.307,145.955,146.0661,3702.0
2015-11-17 13:40:00,157.4,157.44,157.19,157.29,1600.0,145.816,145.8531,145.6215,145.7141,1600.0
2015-11-17 13:45:00,157.4,157.47,157.28,157.41,2100.0,145.816,145.8808,145.7048,145.8253,2100.0
2015-11-17 13:50:00,157.37,157.58,157.33,157.57,1300.0,145.7882,145.9827,145.7511,145.9735,1300.0
2015-11-17 13:55:00,157.62,157.95,157.62,157.86,4810.0,146.0198,146.3255,146.0198,146.2421,4810.0
2015-11-17 14:00:00,157.82,157.95,157.72,157.72,2325.0,146.2051,146.3255,146.1124,146.1124,2325.0
2015-11-17 14:05:00,157.75,158.0,157.69,157.95,15350.0,146.1402,146.3718,146.0847,146.3255,15350.0
2015-11-17 14:10:00,157.89,157.95,157.83,157.95,4300.0,146.2699,146.3255,146.2144,146.3255,4300.0
2015-11-17 14:15:00,157.91,157.95,157.61,157.71,7007.0,146.2885,146.3255,146.0105,146.1032,7007.0
2015-11-17 14:20:00,157.58,157.69,157.4,157.4,3321.0,145.9827,146.0847,145.816,145.816,3321.0
2015-11-17 14:25:00,157.49,157.52,157.09,157.1,5000.0,145.8994,145.9272,145.5288,145.5381,5000.0
2015-11-17 14:30:00,157.05,157.59,156.71,157.5,22187.0,145.4918,145.992,145.1768,145.9086,22187.0
2015-11-17 14:35:00,157.41,157.5,157.2,157.23,5400.0,145.8253,145.9086,145.6307,145.6585,5400.0
2015-11-17 14:40:00,157.35,157.41,156.77,156.77,4300.0,145.7697,145.8253,145.2324,145.2324,4300.0
2015-11-17 14:45:00,156.78,156.92,156.59,156.78,3800.0,145.2416,145.3713,145.0656,145.2416,3800.0
2015-11-17 14:50:00,156.82,156.86,156.29,156.54,8560.0,145.2787,145.3157,144.7877,145.0193,8560.0
2015-11-17 14:55:00,156.51,156.75,156.48,156.68,7900.0,144.9915,145.2138,144.9637,145.149,7900.0
2015-11-17 15:00:00,156.64,156.64,156.3,156.32,3729.0,145.1119,145.1119,144.797,144.8155,3729.0
2015-11-17 15:05:00,156.28,156.68,156.22,156.45,7686.0,144.7784,145.149,144.7228,144.9359,7686.0
2015-11-17 15:10:00,156.46,156.46,156.04,156.1,6746.0,144.9452,144.9452,144.5561,144.6117,6746.0
2015-11-17 15:15:00,156.11,156.41,156.03,156.26,3438.0,144.6209,144.8989,144.5468,144.7599,3438.0
2015-11-17 15:20:00,156.26,156.54,156.21,156.27,3050.0,144.7599,145.0193,144.7136,144.7692,3050.0
2015-11-17 15:25:00,156.31,156.65,156.31,156.63,5363.0,144.8062,145.1212,144.8062,145.1027,5363.0
2015-11-17 15:30:00,156.63,156.95,156.47,156.79,5915.0,145.1027,145.3991,144.9544,145.2509,5915.0
2015-11-17 15:35:00,156.8,156.8,156.55,156.6,3500.0,145.2602,145.2602,145.0286,145.0749,3500.0
2015-11-17 15:40:00,156.55,157.1,156.54,156.83,5805.0,145.0286,145.5381,145.0193,145.2879,5805.0
2015-11-17 15:45:00,156.83,157.14,156.83,156.98,14622.0,145.2879,145.5751,145.2879,145.4269,14622.0
2015-11-17 15:50:00,156.97,157.08,156.77,156.9,6615.0,145.4176,145.5195,145.2324,145.3528,6615.0
2015-11-17 15:55:00,156.91,157.06,156.79,156.92,23902.0,145.3621,145.501,145.2509,145.3713,23902.0
2015-11-18 09:30:00,157.0,158.27,157.0,158.24,8895.0,145.4454,146.622,145.4454,146.5942,8895.0
2015-11-18 09:35:00,157.61,158.08,157.18,157.22,3700.0,146.0105,146.446,145.6122,145.6492,3700.0
2015-11-18 09:40:00,157.18,157.86,157.04,157.04,5465.0,145.6122,146.2421,145.4825,145.4825,5465.0
2015-11-18 09:45:00,157.2,157.88,157.2,157.69,2600.0,145.6307,146.2607,145.6307,146.0847,2600.0
2015-11-18 09:50:00,157.67,159.26,157.67,159.26,5000.0,146.0661,147.5391,146.0661,147.5391,5000.0
2015-11-18 09:55:00,159.49,159.5,159.09,159.2,1000.0,147.7522,147.7614,147.3816,147.4835,1000.0
2015-11-18 10:00:00,159.13,159.92,159.13,159.69,3200.0,147.4187,148.1505,147.4187,147.9375,3200.0
2015-11-18 10:05:00,159.5,159.95,159.5,159.66,4210.0,147.7614,148.1783,147.7614,147.9097,4210.0
2015-11-18 10:10:00,159.66,159.74,159.25,159.25,4400.0,147.9097,147.9838,147.5298,147.5298,4400.0
2015-11-18 10:15:00,159.32,159.41,158.96,159.13,4500.0,147.5947,147.6781,147.2612,147.4187,4500.0
2015-11-18 10:20:00,159.17,159.17,158.88,158.9,3400.0,147.4557,147.4557,147.1871,147.2056,3400.0
2015-11-18 10:25:00,158.83,158.95,158.41,158.68,2200.0,147.1408,147.2519,146.7517,147.0018,2200.0
2015-11-18 10:30:00,158.81,159.02,158.55,158.55,3500.0,147.1222,147.3168,146.8814,146.8814,3500.0
2015-11-18 10:35:00,158.4,158.86,158.3,158.85,3500.0,146.7424,147.1685,146.6498,147.1593,3500.0
2015-11-18 10:40:00,158.85,159.09,158.77,159.09,8120.0,147.1593,147.3816,147.0852,147.3816,8120.0
2015-11-18 10:45:00,159.03,159.04,158.49,158.75,2600.0,147.326,147.3353,146.8258,147.0666,2600.0
2015-11-18 10:50:00,158.72,159.09,158.57,158.67,4749.0,147.0389,147.3816,146.8999,146.9925,4749.0
2015-11-18 10:55:00,158.67,159.0,158.6,158.85,2203.0,146.9925,147.2982,146.9277,147.1593,2203.0
2015-11-18 11:00:00,158.79,158.8,158.39,158.39,9424.0,147.1037,147.113,146.7331,146.7331,9424.0
2015-11-18 11:05:00,158.53,158.71,158.28,158.6,2768.0,146.8628,147.0296,146.6312,146.9277,2768.0
2015-11-18 11:10:00,158.64,158.64,158.42,158.55,9244.0,146.9647,146.9647,146.7609,146.8814,9244.0
2015-11-18 11:15:00,158.55,158.6,158.19,158.31,7187.0,146.8814,146.9277,146.5479,146.659,7187.0
2015-11-18 11:20:00,158.32,158.59,158.22,158.23,3448.0,146.6683,146.9184,146.5756,146.5849,3448.0
2015-11-18 11:25:00,158.22,158.61,158.2,158.36,4524.0,146.5756,146.9369,146.5571,146.7053,4524.0
2015-11-18 11:30:00,158.35,158.63,158.35,158.62,4425.0,146.6961,146.9555,146.6961,146.9462,4425.0
2015-11-18 11:35:00,158.67,158.68,158.26,158.26,9088.0,146.9925,147.0018,146.6127,146.6127,9088.0
2015-11-18 11:40:00,158.38,158.53,158.35,158.41,1134.0,146.7239,146.8628,146.6961,146.7517,1134.0
2015-11-18 11:45:00,158.49,158.55,158.44,158.44,2866.0,146.8258,146.8814,146.7795,146.7795,2866.0
2015-11-18 11:50:00,158.4,158.57,158.39,158.39,2200.0,146.7424,146.8999,146.7331,146.7331,2200.0
2015-11-18 11:55:00,158.39,158.57,158.32,158.56,2600.0,146.7331,146.8999,146.6683,146.8906,2600.0
2015-11-18 12:00:00,158.55,158.55,158.23,158.31,2580.0,146.8814,146.8814,146.5849,146.659,2580.0
2015-11-18 12:05:00,158.42,158.5,158.19,158.41,2400.0,146.7609,146.835,146.5479,146.7517,2400.0
2015-11-18 12:10:00,158.46,158.5,158.36,158.43,1500.0,146.798,146.835,146.7053,146.7702,1500.0
2015-11-18 12:15:00,158.45,158.63,158.4,158.55,2700.0,146.7887,146.9555,146.7424,146.8814,2700.0
2015-11-18 12:20:00,158.55,158.56,158.16,158.16,2700.0,146.8814,146.8906,146.5201,146.5201,2700.0
2015-11-18 12:25:00,158.38,158.5,158.38,158.43,1900.0,146.7239,146.835,146.7239,146.7702,1900.0
2015-11-18 12:30:00,158.42,158.51,158.37,158.5,5305.0,146.7609,146.8443,146.7146,146.835,5305.0
2015-11-18 12:35:00,158.47,158.58,158.27,158.33,3500.0,146.8072,146.9092,146.622,146.6776,3500.0
2015-11-18 12:40:00,158.32,158.32,158.01,158.12,2367.0,146.6683,146.6683,146.3811,146.483,2367.0
2015-11-18 12:45:00,157.91,158.09,157.59,158.09,9846.0,146.2885,146.4552,145.992,146.4552,9846.0
2015-11-18 12:50:00,158.21,158.5,158.21,158.5,2533.0,146.5664,146.835,146.5664,146.835,2533.0
2015-11-18 12:55:00,158.5,158.68,158.38,158.49,8569.0,146.835,147.0018,146.7239,146.8258,8569.0
2015-11-18 13:00:00,158.5,158.5,158.44,158.49,1800.0,146.835,146.835,146.7795,146.8258,1800.0
2015-11-18 13:05:00,158.5,158.7,158.5,158.65,5060.0,146.835,147.0203,146.835,146.974,5060.0
2015-11-18 13:10:00,158.66,159.0,158.59,158.95,6481.0,146.9833,147.2982,146.9184,147.2519,6481.0
2015-11-18 13:15:00,158.99,159.0,158.46,158.54,7720.0,147.289,147.2982,146.798,146.8721,7720.0
2015-11-18 13:20:00,158.58,158.58,158.23,158.4,7835.0,146.9092,146.9092,146.5849,146.7424,7835.0
2015-11-18 13:25:00,158.45,158.57,158.44,158.55,5700.0,146.7887,146.8999,146.7795,146.8814,5700.0
2015-11-18 13:30:00,158.58,158.67,158.48,158.5,4600.0,146.9092,146.9925,146.8165,146.835,4600.0
2015-11-18 13:35:00,158.5,158.77,158.45,158.71,4200.0,146.835,147.0852,146.7887,147.0296,4200.0
2015-11-18 13:40:00,158.68,158.97,158.58,158.97,3600.0,147.0018,147.2705,146.9092,147.2705,3600.0
2015-11-18 13:45:00,158.87,158.87,158.65,158.76,3312.0,147.1778,147.1778,146.974,147.0759,3312.0
2015-11-18 13:50:00,158.74,158.8,158.39,158.6,2500.0,147.0574,147.113,146.7331,146.9277,2500.0
2015-11-18 13:55:00,158.65,158.73,158.48,158.48,3233.0,146.974,147.0481,146.8165,146.8165,3233.0
2015-11-18 14:00:00,158.54,158.89,158.25,158.56,5474.0,146.8721,147.1963,146.6034,146.8906,5474.0
2015-11-18 14:05:00,158.56,159.06,158.55,158.67,8210.0,146.8906,147.3538,146.8814,146.9925,8210.0
2015-11-18 14:10:00,158.88,159.1,158.78,158.87,8409.0,147.1871,147.3909,147.0944,147.1778,8409.0
2015-11-18 14:15:00,158.92,159.03,158.68,158.68,3900.0,147.2241,147.326,147.0018,147.0018,3900.0
2015-11-18 14:20:00,158.87,159.04,158.64,158.86,7400.0,147.1778,147.3353,146.9647,147.1685,7400.0
2015-11-18 14:25:00,158.95,158.95,158.65,158.92,3219.0,147.2519,147.2519,146.974,147.2241,3219.0
2015-11-18 14:30:00,158.93,159.04,158.63,158.63,2900.0,147.2334,147.3353,146.9555,146.9555,2900.0
2015-11-18 14:35:00,158.8,158.96,158.64,158.96,4100.0,147.113,147.2612,146.9647,147.2612,4100.0
2015-11-18 14:40:00,158.98,159.13,158.97,158.99,4300.0,147.2797,147.4187,147.2705,147.289,4300.0
2015-11-18 14:45:00,159.08,159.08,158.77,158.77,2500.0,147.3724,147.3724,147.0852,147.0852,2500.0
2015-11-18 14:50:00,158.86,159.04,158.86,158.97,5196.0,147.1685,147.3353,147.1685,147.2705,5196.0
2015-11-18 14:55:00,158.96,159.1,158.9,159.0,7300.0,147.2612,147.3909,147.2056,147.2982,7300.0
2015-11-18 15:00:00,159.08,159.16,158.93,158.93,4990.0,147.3724,147.4465,147.2334,147.2334,4990.0
2015-11-18 15:05:00,159.02,159.13,158.85,158.88,5800.0,147.3168,147.4187,147.1593,147.1871,5800.0
2015-11-18 15:10:00,158.93,159.11,158.92,159.08,12605.0,147.2334,147.4001,147.2241,147.3724,12605.0
2015-11-18 15:15:00,159.1,159.11,158.86,158.97,11662.0,147.3909,147.4001,147.1685,147.2705,11662.0
2015-11-18 15:20:00,158.95,159.02,158.95,159.0,3149.0,147.2519,147.3168,147.2519,147.2982,3149.0
2015-11-18 15:25:00,158.97,159.04,158.81,158.9,7874.0,147.2705,147.3353,147.1222,147.2056,7874.0
2015-11-18 15:30:00,158.86,159.0,158.75,158.75,8074.0,147.1685,147.2982,147.0666,147.0666,8074.0
2015-11-18 15:35:00,158.8,158.94,158.73,158.83,7875.0,147.113,147.2427,147.0481,147.1408,7875.0
2015-11-18 15:40:00,158.9,159.06,158.88,158.98,7248.0,147.2056,147.3538,147.1871,147.2797,7248.0
2015-11-18 15:45:00,159.01,159.32,158.95,159.23,15309.0,147.3075,147.5947,147.2519,147.5113,15309.0
2015-11-18 15:50:00,159.23,159.5,159.22,159.48,9832.0,147.5113,147.7614,147.5021,147.7429,9832.0
2015-11-18 15:55:00,159.53,159.58,159.04,159.2,48912.0,147.7892,147.8356,147.3353,147.4835,48912.0
2015-11-19 09:30:00,159.61,160.11,158.12,159.74,7137.0,147.8634,148.3266,146.483,147.9838,7137.0
2015-11-19 09:35:00,159.78,159.78,158.54,159.5,3993.0,148.0208,148.0208,146.8721,147.7614,3993.0
2015-11-19 09:40:00,159.75,160.66,159.71,160.51,7150.0,147.993,148.8361,147.956,148.6971,7150.0
2015-11-19 09:45:00,160.65,161.48,160.55,161.48,5671.0,148.8268,149.5957,148.7342,149.5957,5671.0
2015-11-19 09:50:00,161.36,161.46,160.28,160.66,15610.0,149.4846,149.5772,148.484,148.8361,15610.0
2015-11-19 09:55:00,160.52,160.66,160.16,160.37,5070.0,148.7064,148.8361,148.3729,148.5674,5070.0
2015-11-19 10:00:00,160.41,160.75,160.22,160.43,9187.0,148.6045,148.9195,148.4285,148.623,9187.0
2015-11-19 10:05:00,160.64,160.87,160.29,160.29,6100.0,148.8175,149.0306,148.4933,148.4933,6100.0
2015-11-19 10:10:00,160.49,160.99,160.49,160.62,5837.0,148.6786,149.1418,148.6786,148.799,5837.0
2015-11-19 10:15:00,160.62,160.9,160.27,160.89,7001.0,148.799,149.0584,148.4748,149.0491,7001.0
2015-11-19 10:20:00,160.89,161.38,160.89,161.24,8050.0,149.0491,149.5031,149.0491,149.3734,8050.0
2015-11-19 10:25:00,161.05,161.65,160.84,161.3,12391.0,149.1974,149.7532,149.0028,149.429,12391.0
2015-11-19 10:30:00,161.3,161.68,161.16,161.35,4312.0,149.429,149.781,149.2993,149.4753,4312.0
2015-11-19 10:35:00,161.35,161.63,160.96,161.18,5100.0,149.4753,149.7347,149.114,149.3178,5100.0
2015-11-19 10:40:00,161.2,161.85,161.2,161.69,11557.0,149.3363,149.9385,149.3363,149.7903,11557.0
2015-11-19 10:45:00,161.52,161.89,161.52,161.71,4684.0,149.6328,149.9756,149.6328,149.8088,4684.0
2015-11-19 10:50:00,161.83,161.96,161.7,161.7,9497.0,149.92,150.0404,149.7995,149.7995,9497.0
2015-11-19 10:55:00,161.71,162.31,161.62,162.31,8200.0,149.8088,150.3646,149.7254,150.3646,8200.0
2015-11-19 11:00:00,162.31,162.49,162.13,162.48,7198.0,150.3646,150.5314,150.1979,150.5221,7198.0
2015-11-19 11:05:00,162.5,162.55,162.22,162.22,6352.0,150.5407,150.587,150.2813,150.2813,6352.0
2015-11-19 11:10:00,162.22,162.39,162.07,162.39,4900.0,150.2813,150.4388,150.1423,150.4388,4900.0
2015-11-19 11:15:00,162.44,162.74,162.29,162.52,3827.0,150.4851,150.763,150.3461,150.5592,3827.0
2015-11-19 11:20:00,162.52,162.56,161.98,162.12,5829.0,150.5592,150.5962,150.0589,150.1886,5829.0
2015-11-19 11:25:00,162.09,162.1,161.6,161.73,4082.0,150.1608,150.1701,149.7069,149.8273,4082.0
2015-11-19 11:30:00,161.87,161.9,161.44,161.47,2800.0,149.957,149.9848,149.5587,149.5865,2800.0
2015-11-19 11:35:00,161.68,161.71,161.24,161.24,4826.0,149.781,149.8088,149.3734,149.3734,4826.0
2015-11-19 11:40:00,161.24,161.62,161.17,161.48,6550.0,149.3734,149.7254,149.3085,149.5957,6550.0
2015-11-19 11:45:00,161.5,161.5,161.14,161.14,4170.0,149.6143,149.6143,149.2807,149.2807,4170.0
2015-11-19 11:50:00,161.12,161.12,160.73,160.88,4783.0,149.2622,149.2622,148.9009,149.0399,4783.0
2015-11-19 11:55:00,160.96,161.21,160.89,161.14,4700.0,149.114,149.3456,149.0491,149.2807,4700.0
2015-11-19 12:00:00,161.14,161.14,160.71,160.71,5500.0,149.2807,149.2807,148.8824,148.8824,5500.0
2015-11-19 12:05:00,160.63,160.71,160.42,160.47,2300.0,148.8083,148.8824,148.6137,148.6601,2300.0
2015-11-19 12:10:00,160.4,160.6,160.14,160.3,3400.0,148.5952,148.7805,148.3543,148.5026,3400.0
2015-11-19 12:15:00,160.28,160.51,160.28,160.46,1000.0,148.484,148.6971,148.484,148.6508,1000.0
2015-11-19 12:20:00,160.49,160.62,160.41,160.41,6617.0,148.6786,148.799,148.6045,148.6045,6617.0
2015-11-19 12:25:00,160.41,160.88,160.36,160.82,12793.0,148.6045,149.0399,148.5582,148.9843,12793.0
2015-11-19 12:30:00,160.93,161.47,160.93,161.38,3088.0,149.0862,149.5865,149.0862,149.5031,3088.0
2015-11-19 12:35:00,161.42,161.5,161.1,161.1,10797.0,149.5401,149.6143,149.2437,149.2437,10797.0
2015-11-19 12:40:00,161.1,161.23,160.89,160.89,1800.0,149.2437,149.3641,149.0491,149.0491,1800.0
2015-11-19 12:45:00,160.99,161.12,160.99,161.02,2100.0,149.1418,149.2622,149.1418,149.1696,2100.0
2015-11-19 12:50:00,161.02,161.31,161.02,161.15,3851.0,149.1696,149.4382,149.1696,149.29,3851.0
2015-11-19 12:55:00,161.29,161.4,161.06,161.06,15931.0,149.4197,149.5216,149.2066,149.2066,15931.0
2015-11-19 13:00:00,161.03,161.03,160.87,160.93,1362.0,149.1788,149.1788,149.0306,149.0862,1362.0
2015-11-19 13:05:00,160.93,161.15,160.85,161.04,16045.0,149.0862,149.29,149.0121,149.1881,16045.0
2015-11-19 13:10:00,161.05,161.33,161.03,161.1,4625.0,149.1974,149.4568,149.1788,149.2437,4625.0
2015-11-19 13:15:00,161.2,161.32,161.11,161.23,4905.0,149.3363,149.4475,149.253,149.3641,4905.0
2015-11-19 13:20:00,161.15,161.53,161.15,161.51,1700.0,149.29,149.642,149.29,149.6235,1700.0
2015-11-19 13:25:00,161.48,161.65,161.27,161.36,4475.0,149.5957,149.7532,149.4012,149.4846,4475.0
2015-11-19 13:30:00,161.37,161.52,161.25,161.52,2600.0,149.4938,149.6328,149.3827,149.6328,2600.0
2015-11-19 13:35:00,161.4,161.45,161.31,161.45,2200.0,149.5216,149.5679,149.4382,149.5679,2200.0
2015-11-19 13:40:00,161.44,161.44,161.26,161.3,1900.0,149.5587,149.5587,149.3919,149.429,1900.0
2015-11-19 13:45:00,161.25,161.46,161.25,161.35,1400.0,149.3827,149.5772,149.3827,149.4753,1400.0
2015-11-19 13:50:00,161.36,161.36,161.11,161.25,2200.0,149.4846,149.4846,149.253,149.3827,2200.0
2015-11-19 13:55:00,161.17,161.46,161.17,161.46,4485.0,149.3085,149.5772,149.3085,149.5772,4485.0
2015-11-19 14:00:00,161.45,161.47,161.35,161.35,1300.0,149.5679,149.5865,149.4753,149.4753,1300.0
2015-11-19 14:05:00,161.35,161.43,161.26,161.26,2390.0,149.4753,149.5494,149.3919,149.3919,2390.0
2015-11-19 14:10:00,161.28,161.36,161.28,161.31,3131.0,149.4104,149.4846,149.4104,149.4382,3131.0
2015-11-19 14:15:00,161.32,161.34,161.14,161.24,4981.0,149.4475,149.466,149.2807,149.3734,4981.0
2015-11-19 14:20:00,161.15,161.22,161.14,161.15,1900.0,149.29,149.3549,149.2807,149.29,1900.0
2015-11-19 14:25:00,161.13,161.18,161.1,161.1,1292.0,149.2715,149.3178,149.2437,149.2437,1292.0
2015-11-19 14:30:00,161.11,161.22,160.95,160.95,3700.0,149.253,149.3549,149.1047,149.1047,3700.0
2015-11-19 14:35:00,161.09,161.1,161.0,161.09,2024.0,149.2344,149.2437,149.1511,149.2344,2024.0
2015-11-19 14:40:00,161.06,161.16,160.99,161.0,2900.0,149.2066,149.2993,149.1418,149.1511,2900.0
2015-11-19 14:45:00,161.0,161.15,160.98,161.08,2000.0,149.1511,149.29,149.1325,149.2252,2000.0
2015-11-19 14:50:00,161.15,161.22,161.12,161.22,5734.0,149.29,149.3549,149.2622,149.3549,5734.0
2015-11-19 14:55:00,161.14,161.23,161.09,161.16,2900.0,149.2807,149.3641,149.2344,149.2993,2900.0
2015-11-19 15:00:00,161.03,161.21,161.03,161.13,3016.0,149.1788,149.3456,149.1788,149.2715,3016.0
2015-11-19 15:05:00,161.13,161.19,161.03,161.03,4000.0,149.2715,149.3271,149.1788,149.1788,4000.0
2015-11-19 15:10:00,161.03,161.14,160.94,160.97,4100.0,149.1788,149.2807,149.0955,149.1233,4100.0
2015-11-19 15:15:00,160.97,161.06,160.94,161.01,2210.0,149.1233,149.2066,149.0955,149.1603,2210.0
2015-11-19 15:20:00,161.09,161.22,161.04,161.13,4500.0,149.2344,149.3549,149.1881,149.2715,4500.0
2015-11-19 15:25:00,161.13,161.18,161.04,161.04,4930.0,149.2715,149.3178,149.1881,149.1881,4930.0
2015-11-19 15:30:00,161.04,161.14,160.85,160.86,4296.0,149.1881,149.2807,149.0121,149.0214,4296.0
2015-11-19 15:35:00,160.86,160.94,160.67,160.79,4300.0,149.0214,149.0955,148.8453,148.9565,4300.0
2015-11-19 15:40:00,160.72,160.82,160.72,160.78,4831.0,148.8917,148.9843,148.8917,148.9472,4831.0
2015-11-19 15:45:00,160.78,160.85,160.65,160.67,6608.0,148.9472,149.0121,148.8268,148.8453,6608.0
2015-11-19 15:50:00,160.56,160.76,160.55,160.66,5682.0,148.7434,148.9287,148.7342,148.8361,5682.0
2015-11-19 15:55:00,160.67,160.73,160.59,160.65,16435.0,148.8453,148.9009,148.7712,148.8268,16435.0
2015-11-20 09:30:00,161.14,161.14,160.1,160.71,24535.0,149.2807,149.2807,148.3173,148.8824,24535.0
2015-11-20 09:35:00,160.7,161.34,160.1,161.27,10370.0,148.8731,149.466,148.3173,149.4012,10370.0
2015-11-20 09:40:00,161.28,162.02,161.28,161.99,13100.0,149.4104,150.096,149.4104,150.0682,13100.0
2015-11-20 09:45:00,161.99,162.84,161.99,162.56,6000.0,150.0682,150.8556,150.0682,150.5962,6000.0
2015-11-20 09:50:00,162.55,162.72,161.89,161.89,11465.0,150.587,150.7445,149.9756,149.9756,11465.0
2015-11-20 09:55:00,161.99,162.08,161.77,161.96,4250.0,150.0682,150.1516,149.8644,150.0404,4250.0
2015-11-20 10:00:00,161.95,162.0,161.56,161.56,9688.0,150.0311,150.0775,149.6698,149.6698,9688.0
2015-11-20 10:05:00,161.79,161.89,161.55,161.74,6700.0,149.8829,149.9756,149.6606,149.8366,6700.0
2015-11-20 10:10:00,161.74,161.8,161.59,161.73,8353.0,149.8366,149.8922,149.6976,149.8273,8353.0
2015-11-20 10:15:00,161.76,161.82,161.38,161.62,6500.0,149.8551,149.9107,149.5031,149.7254,6500.0
2015-11-20 10:20:00,161.72,161.79,161.62,161.79,4832.0,149.8181,149.8829,149.7254,149.8829,4832.0
2015-11-20 10:25:00,161.79,162.0,161.74,161.86,7093.0,149.8829,150.0775,149.8366,149.9478,7093.0
2015-11-20 10:30:00,161.91,162.05,161.84,161.99,7750.0,149.9941,150.1238,149.9292,150.0682,7750.0
2015-11-20 10:35:00,162.07,162.3,161.98,162.08,7878.0,150.1423,150.3554,150.0589,150.1516,7878.0
2015-11-20 10:40:00,162.07,162.07,161.85,161.98,4411.0,150.1423,150.1423,149.9385,150.0589,4411.0
2015-11-20 10:45:00,162.02,162.19,162.02,162.12,5297.0,150.096,150.2535,150.096,150.1886,5297.0
2015-11-20 10:50:00,162.13,162.45,162.08,162.32,20734.0,150.1979,150.4943,150.1516,150.3739,20734.0
2015-11-20 10:55:00,162.23,162.49,162.02,162.03,6418.0,150.2905,150.5314,150.096,150.1052,6418.0
2015-11-20 11:00:00,162.1,162.15,161.94,162.01,11600.0,150.1701,150.2164,150.0219,150.0867,11600.0
2015-11-20 11:05:00,162.01,162.14,161.9,162.04,5694.0,150.0867,150.2072,149.9848,150.1145,5694.0
2015-11-20 11:10:00,161.96,162.23,161.9,162.05,7845.0,150.0404,150.2905,149.9848,150.1238,7845.0
2015-11-20 11:15:00,162.09,162.29,162.08,162.18,21800.0,150.1608,150.3461,150.1516,150.2442,21800.0
2015-11-20 11:20:00,162.19,162.21,162.01,162.01,4700.0,150.2535,150.272,150.0867,150.0867,4700.0
2015-11-20 11:25:00,162.05,162.11,161.95,161.95,16500.0,150.1238,150.1794,150.0311,150.0311,16500.0
2015-11-20 11:30:00,161.95,162.04,161.59,162.03,6378.0,150.0311,150.1145,149.6976,150.1052,6378.0
2015-11-20 11:35:00,162.03,162.07,161.87,161.9,4307.0,150.1052,150.1423,149.957,149.9848,4307.0
2015-11-20 11:40:00,162.0,162.11,161.94,162.02,3192.0,150.0775,150.1794,150.0219,150.096,3192.0
2015-11-20 11:45:00,161.97,162.06,161.87,161.9,3615.0,150.0497,150.133,149.957,149.9848,3615.0
2015-11-20 11:50:00,161.9,161.98,161.63,161.71,2400.0,149.9848,150.0589,149.7347,149.8088,2400.0
2015-11-20 11:55:00,161.71,161.9,161.64,161.86,4110.0,149.8088,149.9848,149.744,149.9478,4110.0
2015-11-20 12:00:00,161.77,161.84,161.62,161.84,2008.0,149.8644,149.9292,149.7254,149.9292,2008.0
2015-11-20 12:05:00,161.84,161.84,161.62,161.69,4148.0,149.9292,149.9292,149.7254,149.7903,4148.0
2015-11-20 12:10:00,161.69,161.75,161.6,161.6,2100.0,149.7903,149.8459,149.7069,149.7069,2100.0
2015-11-20 12:15:00,161.69,161.7,161.28,161.5,5711.0,149.7903,149.7995,149.4104,149.6143,5711.0
2015-11-20 12:20:00,161.55,161.55,161.31,161.45,3245.0,149.6606,149.6606,149.4382,149.5679,3245.0
2015-11-20 12:25:00,161.47,161.49,161.36,161.49,2150.0,149.5865,149.605,149.4846,149.605,2150.0
2015-11-20 12:30:00,161.51,161.73,161.5,161.57,2600.0,149.6235,149.8273,149.6143,149.6791,2600.0
2015-11-20 12:35:00,161.6,161.66,161.35,161.35,7500.0,149.7069,149.7625,149.4753,149.4753,7500.0
2015-11-20 12:40:00,161.34,161.61,161.2,161.49,5501.0,149.466,149.7162,149.3363,149.605,5501.0
2015-11-20 12:45:00,161.56,161.67,161.28,161.28,2400.0,149.6698,149.7717,149.4104,149.4104,2400.0
2015-11-20 12:50:00,161.17,161.31,161.11,161.31,2800.0,149.3085,149.4382,149.253,149.4382,2800.0
2015-11-20 12:55:00,161.32,161.62,161.32,161.52,3500.0,149.4475,149.7254,149.4475,149.6328,3500.0
2015-11-20 13:00:00,161.58,161.58,161.31,161.5,6325.0,149.6884,149.6884,149.4382,149.6143,6325.0
2015-11-20 13:05:00,161.61,161.62,161.39,161.39,5154.0,149.7162,149.7254,149.5123,149.5123,5154.0
2015-11-20 13:10:00,161.39,161.5,161.27,161.41,3190.0,149.5123,149.6143,149.4012,149.5309,3190.0
2015-11-20 13:15:00,161.34,161.5,161.27,161.34,7385.0,149.466,149.6143,149.4012,149.466,7385.0
2015-11-20 13:20:00,161.33,161.34,161.18,161.22,7000.0,149.4568,149.466,149.3178,149.3549,7000.0
2015-11-20 13:25:00,161.21,161.39,161.15,161.31,3200.0,149.3456,149.5123,149.29,149.4382,3200.0
2015-11-20 13:30:00,161.31,161.31,161.15,161.25,9300.0,149.4382,149.4382,149.29,149.3827,9300.0
2015-11-20 13:35:00,161.16,161.38,161.11,161.38,4825.0,149.2993,149.5031,149.253,149.5031,4825.0
2015-11-20 13:40:00,161.39,161.43,161.0,161.0,4806.0,149.5123,149.5494,149.1511,149.1511,4806.0
2015-11-20 13:45:00,161.07,161.32,161.04,161.32,3076.0,149.2159,149.4475,149.1881,149.4475,3076.0
2015-11-20 13:50:00,161.23,161.33,161.16,161.16,3000.0,149.3641,149.4568,149.2993,149.2993,3000.0
2015-11-20 13:55:00,161.23,161.27,161.0,161.0,2440.0,149.3641,149.4012,149.1511,149.1511,2440.0
2015-11-20 14:00:00,161.04,161.27,161.04,161.27,5625.0,149.1881,149.4012,149.1881,149.4012,5625.0
2015-11-20 14:05:00,161.27,161.45,161.11,161.41,2700.0,149.4012,149.5679,149.253,149.5309,2700.0
2015-11-20 14:10:00,161.39,161.39,161.16,161.16,6270.0,149.5123,149.5123,149.2993,149.2993,6270.0
2015-11-20 14:15:00,161.19,161.33,161.19,161.22,7981.0,149.3271,149.4568,149.3271,149.3549,7981.0
2015-11-20 14:20:00,161.25,161.26,161.18,161.18,2200.0,149.3827,149.3919,149.3178,149.3178,2200.0
2015-11-20 14:25:00,161.18,161.31,161.16,161.24,8425.0,149.3178,149.4382,149.2993,149.3734,8425.0
2015-11-20 14:30:00,161.19,161.28,161.13,161.21,7425.0,149.3271,149.4104,149.2715,149.3456,7425.0
2015-11-20 14:35:00,161.14,161.26,161.0,161.02,5756.0,149.2807,149.3919,149.1511,149.1696,5756.0
2015-11-20 14:40:00,161.01,161.06,160.94,161.0,4225.0,149.1603,149.2066,149.0955,149.1511,4225.0
2015-11-20 14:45:00,160.98,161.05,160.86,160.97,5478.0,149.1325,149.1974,149.0214,149.1233,5478.0
2015-11-20 14:50:00,160.99,161.08,160.95,160.95,4542.0,149.1418,149.2252,149.1047,149.1047,4542.0
2015-11-20 14:55:00,160.99,160.99,160.83,160.83,3800.0,149.1418,149.1418,148.9936,148.9936,3800.0
2015-11-20 15:00:00,160.85,161.02,160.78,160.8,3950.0,149.0121,149.1696,148.9472,148.9658,3950.0
2015-11-20 15:05:00,160.81,160.82,160.56,160.68,4000.0,148.975,148.9843,148.7434,148.8546,4000.0
2015-11-20 15:10:00,160.65,160.71,160.62,160.67,6500.0,148.8268,148.8824,148.799,148.8453,6500.0
2015-11-20 15:15:00,160.67,160.67,160.48,160.49,7813.0,148.8453,148.8453,148.6693,148.6786,7813.0
2015-11-20 15:20:00,160.45,160.52,160.39,160.49,6200.0,148.6415,148.7064,148.5859,148.6786,6200.0
2015-11-20 15:25:00,160.5,160.57,160.47,160.5,5898.0,148.6878,148.7527,148.6601,148.6878,5898.0
2015-11-20 15:30:00,160.52,160.62,160.51,160.59,17098.0,148.7064,148.799,148.6971,148.7712,17098.0
2015-11-20 15:35:00,160.58,160.59,160.51,160.53,11046.0,148.762,148.7712,148.6971,148.7156,11046.0
2015-11-20 15:40:00,160.56,161.03,160.55,161.03,13354.0,148.7434,149.1788,148.7342,149.1788,13354.0
2015-11-20 15:45:00,161.03,161.19,160.89,161.08,21255.0,149.1788,149.3271,149.0491,149.2252,21255.0
2015-11-20 15:50:00,161.06,161.12,160.83,160.83,10220.0,149.2066,149.2622,148.9936,148.9936,10220.0
2015-11-20 15:55:00,160.87,160.93,160.65,160.93,15229.0,149.0306,149.0862,148.8268,149.0862,15229.0
2015-11-23 09:30:00,161.03,163.01,161.03,162.3,3107.0,149.1788,151.0131,149.1788,150.3554,3107.0
2015-11-23 09:35:00,162.31,162.82,161.73,161.99,3000.0,150.3646,150.8371,149.8273,150.0682,3000.0
2015-11-23 09:40:00,161.93,162.42,161.93,162.16,6511.0,150.0126,150.4665,150.0126,150.2257,6511.0
2015-11-23 09:45:00,162.16,162.24,161.94,162.15,8991.0,150.2257,150.2998,150.0219,150.2164,8991.0
2015-11-23 09:50:00,162.03,162.23,161.59,161.59,8868.0,150.1052,150.2905,149.6976,149.6976,8868.0
2015-11-23 09:55:00,161.59,162.0,161.59,161.93,3500.0,149.6976,150.0775,149.6976,150.0126,3500.0
2015-11-23 10:00:00,161.86,162.0,161.46,161.46,9098.0,149.9478,150.0775,149.5772,149.5772,9098.0
2015-11-23 10:05:00,161.47,162.0,161.47,161.86,7300.0,149.5865,150.0775,149.5865,149.9478,7300.0
2015-11-23 10:10:00,162.0,162.07,161.68,161.95,7644.0,150.0775,150.1423,149.781,150.0311,7644.0
2015-11-23 10:15:00,161.99,162.46,161.82,162.42,10575.0,150.0682,150.5036,149.9107,150.4665,10575.0
2015-11-23 10:20:00,162.35,162.39,162.18,162.35,4343.0,150.4017,150.4388,150.2442,150.4017,4343.0
2015-11-23 10:25:00,162.39,162.61,162.32,162.42,15871.0,150.4388,150.6426,150.3739,150.4665,15871.0
2015-11-23 10:30:00,162.45,162.55,162.1,162.18,3530.0,150.4943,150.587,150.1701,150.2442,3530.0
2015-11-23 10:35:00,162.23,162.38,162.16,162.17,3913.0,150.2905,150.4295,150.2257,150.2349,3913.0
2015-11-23 10:40:00,162.25,162.4,161.96,162.39,4863.0,150.3091,150.448,150.0404,150.4388,4863.0
2015-11-23 10:45:00,162.3,162.3,162.03,162.04,4320.0,150.3554,150.3554,150.1052,150.1145,4320.0
2015-11-23 10:50:00,162.04,162.18,161.84,161.84,5550.0,150.1145,150.2442,149.9292,149.9292,5550.0
2015-11-23 10:55:00,161.92,161.98,161.75,161.92,5501.0,150.0033,150.0589,149.8459,150.0033,5501.0
2015-11-23 11:00:00,161.88,161.9,161.53,161.53,4249.0,149.9663,149.9848,149.642,149.642,4249.0
2015-11-23 11:05:00,161.72,161.8,161.62,161.8,3300.0,149.8181,149.8922,149.7254,149.8922,3300.0
2015-11-23 11:10:00,161.71,161.76,161.53,161.56,4000.0,149.8088,149.8551,149.642,149.6698,4000.0
2015-11-23 11:15:00,161.58,161.7,161.48,161.48,3130.0,149.6884,149.7995,149.5957,149.5957,3130.0
2015-11-23 11:20:00,161.44,161.53,161.23,161.5,1878.0,149.5587,149.642,149.3641,149.6143,1878.0
2015-11-23 11:25:00,161.59,161.71,161.47,161.67,4400.0,149.6976,149.8088,149.5865,149.7717,4400.0
2015-11-23 11:30:00,161.7,161.7,161.35,161.35,2200.0,149.7995,149.7995,149.4753,149.4753,2200.0
2015-11-23 11:35:00,161.42,161.61,161.41,161.54,1400.0,149.5401,149.7162,149.5309,149.6513,1400.0
2015-11-23 11:40:00,161.57,161.7,161.46,161.46,2400.0,149.6791,149.7995,149.5772,149.5772,2400.0
2015-11-23 11:45:00,161.47,161.52,161.46,161.52,1300.0,149.5865,149.6328,149.5772,149.6328,1300.0
2015-11-23 11:50:00,161.5,161.64,161.43,161.54,4418.0,149.6143,149.744,149.5494,149.6513,4418.0
2015-11-23 11:55:00,161.55,161.55,161.23,161.23,3000.0,149.6606,149.6606,149.3641,149.3641,3000.0
2015-11-23 12:00:00,161.23,161.35,160.91,160.91,5855.0,149.3641,149.4753,149.0677,149.0677,5855.0
2015-11-23 12:05:00,160.91,160.91,160.62,160.62,2237.0,149.0677,149.0677,148.799,148.799,2237.0
2015-11-23 12:10:00,160.72,160.72,160.18,160.18,9430.0,148.8917,148.8917,148.3914,148.3914,9430.0
2015-11-23 12:15:00,160.24,160.39,160.15,160.28,5490.0,148.447,148.5859,148.3636,148.484,5490.0
2015-11-23 12:20:00,160.31,160.33,159.9,159.9,5354.0,148.5118,148.5304,148.132,148.132,5354.0
2015-11-23 12:25:00,159.97,160.2,159.94,160.05,3400.0,148.1969,148.4099,148.1691,148.271,3400.0
2015-11-23 12:30:00,160.02,160.02,159.66,159.72,8386.0,148.2432,148.2432,147.9097,147.9653,8386.0
2015-11-23 12:35:00,159.8,160.01,159.66,160.0,3775.0,148.0394,148.2339,147.9097,148.2246,3775.0
2015-11-23 12:40:00,160.0,160.14,159.85,159.85,7418.0,148.2246,148.3543,148.0857,148.0857,7418.0
2015-11-23 12:45:00,159.89,159.89,159.6,159.66,7390.0,148.1227,148.1227,147.8541,147.9097,7390.0
2015-11-23 12:50:00,159.79,159.91,159.79,159.91,2039.0,148.0301,148.1413,148.0301,148.1413,2039.0
2015-11-23 12:55:00,159.99,160.27,159.98,160.13,4577.0,148.2154,148.4748,148.2061,148.3451,4577.0
2015-11-23 13:00:00,160.15,160.29,159.93,160.03,9187.0,148.3636,148.4933,148.1598,148.2524,9187.0
2015-11-23 13:05:00,160.06,160.06,160.06,160.06,300.0,148.2802,148.2802,148.2802,148.2802,300.0
2015-11-23 13:10:00,160.09,160.23,159.96,159.96,3044.0,148.308,148.4377,148.1876,148.1876,3044.0
2015-11-23 13:15:00,159.97,160.14,159.97,160.14,1982.0,148.1969,148.3543,148.1969,148.3543,1982.0
2015-11-23 13:20:00,160.14,160.17,160.09,160.15,900.0,148.3543,148.3821,148.308,148.3636,900.0
2015-11-23 13:25:00,160.17,160.23,160.08,160.09,3606.0,148.3821,148.4377,148.2988,148.308,3606.0
2015-11-23 13:30:00,160.09,160.09,159.88,159.94,2500.0,148.308,148.308,148.1135,148.1691,2500.0
2015-11-23 13:35:00,160.05,160.15,160.0,160.09,2400.0,148.271,148.3636,148.2246,148.308,2400.0
2015-11-23 13:40:00,159.99,159.99,159.89,159.97,2400.0,148.2154,148.2154,148.1227,148.1969,2400.0
2015-11-23 13:45:00,160.05,160.15,159.94,159.94,1508.0,148.271,148.3636,148.1691,148.1691,1508.0
2015-11-23 13:50:00,160.06,160.24,160.0,160.07,4285.0,148.2802,148.447,148.2246,148.2895,4285.0
2015-11-23 13:55:00,160.11,160.26,160.06,160.13,6503.0,148.3266,148.4655,148.2802,148.3451,6503.0
2015-11-23 14:00:00,160.13,160.13,160.05,160.05,1200.0,148.3451,148.3451,148.271,148.271,1200.0
2015-11-23 14:05:00,160.05,160.07,159.91,160.03,5726.0,148.271,148.2895,148.1413,148.2524,5726.0
2015-11-23 14:10:00,160.0,160.06,159.87,160.04,3894.0,148.2246,148.2802,148.1042,148.2617,3894.0
2015-11-23 14:15:00,160.04,160.04,159.78,159.85,2300.0,148.2617,148.2617,148.0208,148.0857,2300.0
2015-11-23 14:20:00,159.81,159.81,159.61,159.61,2600.0,148.0486,148.0486,147.8634,147.8634,2600.0
2015-11-23 14:25:00,159.6,159.65,159.39,159.46,5500.0,147.8541,147.9004,147.6595,147.7244,5500.0
2015-11-23 14:30:00,159.51,159.54,159.35,159.44,6999.0,147.7707,147.7985,147.6225,147.7059,6999.0
2015-11-23 14:35:00,159.44,159.62,159.43,159.48,1925.0,147.7059,147.8726,147.6966,147.7429,1925.0
2015-11-23 14:40:00,159.49,159.54,159.35,159.46,3225.0,147.7522,147.7985,147.6225,147.7244,3225.0
2015-11-23 14:45:00,159.46,159.55,159.27,159.44,3450.0,147.7244,147.8078,147.5484,147.7059,3450.0
2015-11-23 14:50:00,159.43,159.55,159.25,159.25,6790.0,147.6966,147.8078,147.5298,147.5298,6790.0
2015-11-23 14:55:00,159.37,159.54,159.3,159.54,3900.0,147.641,147.7985,147.5762,147.7985,3900.0
2015-11-23 15:00:00,159.68,159.72,159.58,159.68,2378.0,147.9282,147.9653,147.8356,147.9282,2378.0
2015-11-23 15:05:00,159.68,160.0,159.68,159.81,14546.0,147.9282,148.2246,147.9282,148.0486,14546.0
2015-11-23 15:10:00,159.99,159.99,159.51,159.9,7300.0,148.2154,148.2154,147.7707,148.132,7300.0
2015-11-23 15:15:00,159.96,160.0,159.9,159.98,3881.0,148.1876,148.2246,148.132,148.2061,3881.0
2015-11-23 15:20:00,159.98,159.98,159.88,159.9,4800.0,148.2061,148.2061,148.1135,148.132,4800.0
2015-11-23 15:25:00,159.89,159.89,159.64,159.64,11820.0,148.1227,148.1227,147.8911,147.8911,11820.0
2015-11-23 15:30:00,159.64,159.66,159.52,159.66,10048.0,147.8911,147.9097,147.78,147.9097,10048.0
2015-11-23 15:35:00,159.66,159.87,159.66,159.73,8399.0,147.9097,148.1042,147.9097,147.9745,8399.0
2015-11-23 15:40:00,159.77,159.96,159.77,159.94,8552.0,148.0116,148.1876,148.0116,148.1691,8552.0
2015-11-23 15:45:00,159.94,159.99,159.89,159.96,8423.0,148.1691,148.2154,148.1227,148.1876,8423.0
2015-11-23 15:50:00,159.96,159.99,159.88,159.97,15618.0,148.1876,148.2154,148.1135,148.1969,15618.0
2015-11-23 15:55:00,159.97,160.11,159.9,159.96,29494.0,148.1969,148.3266,148.132,148.1876,29494.0
2015-11-24 09:30:00,158.85,159.95,158.85,159.56,4901.0,147.1593,148.1783,147.1593,147.817,4901.0
2015-11-24 09:35:00,159.89,161.14,159.89,161.08,15311.0,148.1227,149.2807,148.1227,149.2252,15311.0
2015-11-24 09:40:00,161.0,161.24,160.69,160.72,8412.0,149.1511,149.3734,148.8639,148.8917,8412.0
2015-11-24 09:45:00,160.81,161.68,160.81,161.23,12870.0,148.975,149.781,148.975,149.3641,12870.0
2015-11-24 09:50:00,161.43,161.79,160.93,161.67,16132.0,149.5494,149.8829,149.0862,149.7717,16132.0
2015-11-24 09:55:00,161.74,161.98,160.53,160.79,7091.0,149.8366,150.0589,148.7156,148.9565,7091.0
2015-11-24 10:00:00,160.8,160.92,160.22,160.54,6308.0,148.9658,149.0769,148.4285,148.7249,6308.0
2015-11-24 10:05:00,160.55,161.0,160.13,160.3,7656.0,148.7342,149.1511,148.3451,148.5026,7656.0
2015-11-24 10:10:00,160.54,160.54,160.1,160.22,2206.0,148.7249,148.7249,148.3173,148.4285,2206.0
2015-11-24 10:15:00,160.14,160.26,159.85,160.1,4300.0,148.3543,148.4655,148.0857,148.3173,4300.0
2015-11-24 10:20:00,159.99,160.11,159.7,159.83,2415.0,148.2154,148.3266,147.9467,148.0672,2415.0
2015-11-24 10:25:00,159.76,159.99,159.64,159.66,1510.0,148.0023,148.2154,147.8911,147.9097,1510.0
2015-11-24 10:30:00,159.56,159.56,159.18,159.18,3010.0,147.817,147.817,147.465,147.465,3010.0
2015-11-24 10:35:00,159.26,159.67,159.23,159.34,2600.0,147.5391,147.9189,147.5113,147.6132,2600.0
2015-11-24 10:40:00,159.4,159.53,159.06,159.12,10455.0,147.6688,147.7892,147.3538,147.4094,10455.0
2015-11-24 10:45:00,159.12,159.12,158.67,158.67,2670.0,147.4094,147.4094,146.9925,146.9925,2670.0
2015-11-24 10:50:00,158.63,158.81,158.23,158.42,18713.0,146.9555,147.1222,146.5849,146.7609,18713.0
2015-11-24 10:55:00,158.47,158.56,158.23,158.3,13817.0,146.8072,146.8906,146.5849,146.6498,13817.0
2015-11-24 11:00:00,158.45,158.54,158.38,158.52,8720.0,146.7887,146.8721,146.7239,146.8536,8720.0
2015-11-24 11:05:00,158.5,158.83,158.25,158.62,12832.0,146.835,147.1408,146.6034,146.9462,12832.0
2015-11-24 11:10:00,158.63,158.76,158.4,158.55,6128.0,146.9555,147.0759,146.7424,146.8814,6128.0
2015-11-24 11:15:00,158.59,158.76,158.46,158.53,5100.0,146.9184,147.0759,146.798,146.8628,5100.0
2015-11-24 11:20:00,158.52,159.12,158.52,159.12,2800.0,146.8536,147.4094,146.8536,147.4094,2800.0
2015-11-24 11:25:00,158.9,159.05,158.7,158.72,12386.0,147.2056,147.3446,147.0203,147.0389,12386.0
2015-11-24 11:30:00,158.89,159.82,158.89,159.69,22828.0,147.1963,148.0579,147.1963,147.9375,22828.0
2015-11-24 11:35:00,159.82,159.94,159.49,159.61,7670.0,148.0579,148.1691,147.7522,147.8634,7670.0
2015-11-24 11:40:00,159.63,159.69,159.42,159.42,7403.0,147.8819,147.9375,147.6873,147.6873,7403.0
2015-11-24 11:45:00,159.42,159.42,158.74,158.88,2510.0,147.6873,147.6873,147.0574,147.1871,2510.0
2015-11-24 11:50:00,158.88,159.47,158.88,159.19,5200.0,147.1871,147.7337,147.1871,147.4743,5200.0
2015-11-24 11:55:00,159.0,159.69,159.0,159.45,2000.0,147.2982,147.9375,147.2982,147.7151,2000.0
2015-11-24 12:00:00,159.75,159.75,159.47,159.49,2000.0,147.993,147.993,147.7337,147.7522,2000.0
2015-11-24 12:05:00,159.44,159.57,159.4,159.55,1600.0,147.7059,147.8263,147.6688,147.8078,1600.0
2015-11-24 12:10:00,159.55,159.6,159.25,159.49,3873.0,147.8078,147.8541,147.5298,147.7522,3873.0
2015-11-24 12:15:00,159.56,159.6,159.32,159.42,6159.0,147.817,147.8541,147.5947,147.6873,6159.0
2015-11-24 12:20:00,159.42,159.65,159.39,159.51,4200.0,147.6873,147.9004,147.6595,147.7707,4200.0
2015-11-24 12:25:00,159.52,159.8,159.5,159.76,2456.0,147.78,148.0394,147.7614,148.0023,2456.0
2015-11-24 12:30:00,159.86,159.86,159.63,159.79,2400.0,148.095,148.095,147.8819,148.0301,2400.0
2015-11-24 12:35:00,159.78,160.27,159.78,160.27,3665.0,148.0208,148.4748,148.0208,148.4748,3665.0
2015-11-24 12:40:00,160.2,160.24,160.02,160.03,3753.0,148.4099,148.447,148.2432,148.2524,3753.0
2015-11-24 12:45:00,160.2,160.21,160.12,160.16,900.0,148.4099,148.4192,148.3358,148.3729,900.0
2015-11-24 12:50:00,160.19,160.26,160.12,160.21,3130.0,148.4007,148.4655,148.3358,148.4192,3130.0
2015-11-24 12:55:00,160.28,160.36,160.28,160.35,1000.0,148.484,148.5582,148.484,148.5489,1000.0
2015-11-24 13:00:00,160.27,160.59,160.26,160.52,4748.0,148.4748,148.7712,148.4655,148.7064,4748.0
2015-11-24 13:05:00,160.43,160.58,160.34,160.55,8886.0,148.623,148.762,148.5396,148.7342,8886.0
2015-11-24 13:10:00,160.65,160.65,160.23,160.41,2228.0,148.8268,148.8268,148.4377,148.6045,2228.0
2015-11-24 13:15:00,160.42,160.42,160.18,160.22,2848.0,148.6137,148.6137,148.3914,148.4285,2848.0
2015-11-24 13:20:00,160.25,160.53,160.14,160.53,2470.0,148.4562,148.7156,148.3543,148.7156,2470.0
2015-11-24 13:25:00,160.52,160.75,160.4,160.51,3200.0,148.7064,148.9195,148.5952,148.6971,3200.0
2015-11-24 13:30:00,160.65,160.9,160.59,160.9,5581.0,148.8268,149.0584,148.7712,149.0584,5581.0
2015-11-24 13:35:00,160.84,160.94,160.75,160.92,2000.0,149.0028,149.0955,148.9195,149.0769,2000.0
2015-11-24 13:40:00,160.93,161.18,160.93,160.93,3600.0,149.0862,149.3178,149.0862,149.0862,3600.0
2015-11-24 13:45:00,160.88,161.0,160.88,160.89,1400.0,149.0399,149.1511,149.0399,149.0491,1400.0
2015-11-24 13:50:00,160.98,161.13,160.69,160.79,3300.0,149.1325,149.2715,148.8639,148.9565,3300.0
2015-11-24 13:55:00,160.79,161.0,160.73,160.99,1704.0,148.9565,149.1511,148.9009,149.1418,1704.0
2015-11-24 14:00:00,161.06,161.13,160.99,161.09,2982.0,149.2066,149.2715,149.1418,149.2344,2982.0
2015-11-24 14:05:00,161.15,161.32,161.03,161.11,5600.0,149.29,149.4475,149.1788,149.253,5600.0
2015-11-24 14:10:00,161.11,161.11,160.91,160.91,3030.0,149.253,149.253,149.0677,149.0677,3030.0
2015-11-24 14:15:00,160.97,161.04,160.83,160.99,2846.0,149.1233,149.1881,148.9936,149.1418,2846.0
2015-11-24 14:20:00,160.99,161.1,160.77,160.91,2264.0,149.1418,149.2437,148.938,149.0677,2264.0
2015-11-24 14:25:00,160.93,161.18,160.93,161.0,3600.0,149.0862,149.3178,149.0862,149.1511,3600.0
2015-11-24 14:30:00,160.99,161.31,160.94,161.31,2777.0,149.1418,149.4382,149.0955,149.4382,2777.0
2015-11-24 14:35:00,161.2,161.35,161.11,161.15,5074.0,149.3363,149.4753,149.253,149.29,5074.0
2015-11-24 14:40:00,161.21,161.35,161.1,161.2,4195.0,149.3456,149.4753,149.2437,149.3363,4195.0
2015-11-24 14:45:00,161.31,161.49,161.24,161.29,3716.0,149.4382,149.605,149.3734,149.4197,3716.0
2015-11-24 14:50:00,161.43,161.61,161.39,161.48,7399.0,149.5494,149.7162,149.5123,149.5957,7399.0
2015-11-24 14:55:00,161.58,161.86,161.58,161.84,2989.0,149.6884,149.9478,149.6884,149.9292,2989.0
2015-11-24 15:00:00,161.76,161.81,161.68,161.77,7385.0,149.8551,149.9014,149.781,149.8644,7385.0
2015-11-24 15:05:00,161.73,161.81,161.59,161.68,4300.0,149.8273,149.9014,149.6976,149.781,4300.0
2015-11-24 15:10:00,161.67,161.92,161.62,161.77,4053.0,149.7717,150.0033,149.7254,149.8644,4053.0
2015-11-24 15:15:00,161.77,162.05,161.71,161.77,5640.0,149.8644,150.1238,149.8088,149.8644,5640.0
2015-11-24 15:20:00,161.76,161.93,161.74,161.74,4258.0,149.8551,150.0126,149.8366,149.8366,4258.0
2015-11-24 15:25:00,161.76,161.77,161.51,161.53,6500.0,149.8551,149.8644,149.6235,149.642,6500.0
2015-11-24 15:30:00,161.48,161.48,161.08,161.15,18983.0,149.5957,149.5957,149.2252,149.29,18983.0
2015-11-24 15:35:00,161.12,161.12,160.87,161.07,2300.0,149.2622,149.2622,149.0306,149.2159,2300.0
2015-11-24 15:40:00,161.08,161.12,161.0,161.02,10359.0,149.2252,149.2622,149.1511,149.1696,10359.0
2015-11-24 15:45:00,161.01,161.08,160.84,160.96,17602.0,149.1603,149.2252,149.0028,149.114,17602.0
2015-11-24 15:50:00,161.0,161.0,160.76,160.83,6914.0,149.1511,149.1511,148.9287,148.9936,6914.0
2015-11-24 15:55:00,160.83,160.98,160.72,160.98,26270.0,148.9936,149.1325,148.8917,149.1325,26270.0
2015-11-25 09:30:00,161.1,161.85,160.22,161.46,4316.0,149.2437,149.9385,148.4285,149.5772,4316.0
2015-11-25 09:35:00,161.17,161.2,159.95,159.95,5492.0,149.3085,149.3363,148.1783,148.1783,5492.0
2015-11-25 09:40:00,159.95,160.0,159.81,159.81,1200.0,148.1783,148.2246,148.0486,148.0486,1200.0
2015-11-25 09:45:00,159.82,160.23,159.64,159.64,8614.0,148.0579,148.4377,147.8911,147.8911,8614.0
2015-11-25 09:50:00,159.85,160.45,159.84,160.17,2400.0,148.0857,148.6415,148.0764,148.3821,2400.0
2015-11-25 09:55:00,160.28,160.69,160.28,160.69,1500.0,148.484,148.8639,148.484,148.8639,1500.0
2015-11-25 10:00:00,160.69,161.34,160.32,161.09,7014.0,148.8639,149.466,148.5211,149.2344,7014.0
2015-11-25 10:05:00,161.31,161.82,161.31,161.4,10698.0,149.4382,149.9107,149.4382,149.5216,10698.0
2015-11-25 10:10:00,161.41,161.41,161.29,161.38,800.0,149.5309,149.5309,149.4197,149.5031,800.0
2015-11-25 10:15:00,161.41,162.01,161.21,161.71,2819.0,149.5309,150.0867,149.3456,149.8088,2819.0
2015-11-25 10:20:00,161.79,162.08,161.79,162.03,1921.0,149.8829,150.1516,149.8829,150.1052,1921.0
2015-11-25 10:25:00,162.03,162.11,161.42,161.9,11951.0,150.1052,150.1794,149.5401,149.9848,11951.0
2015-11-25 10:30:00,161.98,161.98,161.57,161.68,6380.0,150.0589,150.0589,149.6791,149.781,6380.0
2015-11-25 10:35:00,161.87,161.87,161.68,161.74,2075.0,149.957,149.957,149.781,149.8366,2075.0
2015-11-25 10:40:00,161.79,161.82,161.52,161.52,2500.0,149.8829,149.9107,149.6328,149.6328,2500.0
2015-11-25 10:45:00,161.5,161.61,161.26,161.3,2411.0,149.6143,149.7162,149.3919,149.429,2411.0
2015-11-25 10:50:00,161.32,161.33,161.05,161.06,1785.0,149.4475,149.4568,149.1974,149.2066,1785.0
2015-11-25 10:55:00,161.06,161.41,160.99,161.3,3879.0,149.2066,149.5309,149.1418,149.429,3879.0
2015-11-25 11:00:00,161.3,161.31,161.13,161.3,2531.0,149.429,149.4382,149.2715,149.429,2531.0
2015-11-25 11:05:00,161.27,161.27,161.02,161.23,3678.0,149.4012,149.4012,149.1696,149.3641,3678.0
2015-11-25 11:10:00,161.1,161.32,161.09,161.32,2549.0,149.2437,149.4475,149.2344,149.4475,2549.0
2015-11-25 11:15:00,161.27,161.38,161.27,161.38,1345.0,149.4012,149.5031,149.4012,149.5031,1345.0
2015-11-25 11:20:00,161.5,161.54,161.5,161.51,1600.0,149.6143,149.6513,149.6143,149.6235,1600.0
2015-11-25 11:25:00,161.51,161.55,161.08,161.1,2700.0,149.6235,149.6606,149.2252,149.2437,2700.0
2015-11-25 11:30:00,161.2,161.5,161.2,161.48,2564.0,149.3363,149.6143,149.3363,149.5957,2564.0
2015-11-25 11:35:00,161.47,161.62,161.17,161.3,5559.0,149.5865,149.7254,149.3085,149.429,5559.0
2015-11-25 11:40:00,161.16,161.16,161.0,161.02,2322.0,149.2993,149.2993,149.1511,149.1696,2322.0
2015-11-25 11:45:00,161.03,161.43,161.03,161.42,1400.0,149.1788,149.5494,149.1788,149.5401,1400.0
2015-11-25 11:50:00,161.43,161.67,161.43,161.5,2000.0,149.5494,149.7717,149.5494,149.6143,2000.0
2015-11-25 11:55:00,161.69,161.69,161.31,161.31,3450.0,149.7903,149.7903,149.4382,149.4382,3450.0
2015-11-25 12:00:00,161.31,161.31,161.13,161.13,2454.0,149.4382,149.4382,149.2715,149.2715,2454.0
2015-11-25 12:05:00,161.15,161.3,161.15,161.29,2365.0,149.29,149.429,149.29,149.4197,2365.0
2015-11-25 12:10:00,161.29,161.42,161.22,161.42,2178.0,149.4197,149.5401,149.3549,149.5401,2178.0
2015-11-25 12:15:00,161.42,161.5,161.35,161.35,9671.0,149.5401,149.6143,149.4753,149.4753,9671.0
2015-11-25 12:20:00,161.35,161.35,161.2,161.26,1300.0,149.4753,149.4753,149.3363,149.3919,1300.0
2015-11-25 12:25:00,161.36,161.41,161.2,161.33,2100.0,149.4846,149.5309,149.3363,149.4568,2100.0
2015-11-25 12:30:00,161.4,161.78,161.4,161.63,2750.0,149.5216,149.8736,149.5216,149.7347,2750.0
2015-11-25 12:35:00,161.76,161.76,161.51,161.51,11300.0,149.8551,149.8551,149.6235,149.6235,11300.0
2015-11-25 12:40:00,161.51,161.71,161.47,161.71,5625.0,149.6235,149.8088,149.5865,149.8088,5625.0
2015-11-25 12:45:00,161.62,161.74,161.54,161.59,1891.0,149.7254,149.8366,149.6513,149.6976,1891.0
2015-11-25 12:50:00,161.59,161.59,161.41,161.41,2200.0,149.6976,149.6976,149.5309,149.5309,2200.0
2015-11-25 12:55:00,161.41,161.41,161.03,161.03,2900.0,149.5309,149.5309,149.1788,149.1788,2900.0
2015-11-25 13:00:00,161.03,161.23,160.82,161.18,5456.0,149.1788,149.3641,148.9843,149.3178,5456.0
2015-11-25 13:05:00,161.2,161.2,161.1,161.1,700.0,149.3363,149.3363,149.2437,149.2437,700.0
2015-11-25 13:10:00,161.09,161.09,160.99,160.99,1500.0,149.2344,149.2344,149.1418,149.1418,1500.0
2015-11-25 13:15:00,160.98,161.04,160.89,160.89,2525.0,149.1325,149.1881,149.0491,149.0491,2525.0
2015-11-25 13:20:00,160.89,160.89,160.84,160.84,600.0,149.0491,149.0491,149.0028,149.0028,600.0
2015-11-25 13:25:00,160.8,160.8,160.69,160.69,1600.0,148.9658,148.9658,148.8639,148.8639,1600.0
2015-11-25 13:30:00,160.78,160.94,160.69,160.92,3025.0,148.9472,149.0955,148.8639,149.0769,3025.0
2015-11-25 13:35:00,160.92,160.92,160.54,160.54,2435.0,149.0769,149.0769,148.7249,148.7249,2435.0
2015-11-25 13:40:00,160.47,160.47,159.75,159.87,7016.0,148.6601,148.6601,147.993,148.1042,7016.0
2015-11-25 13:45:00,159.87,159.87,159.64,159.75,2800.0,148.1042,148.1042,147.8911,147.993,2800.0
2015-11-25 13:50:00,159.81,160.28,159.81,160.28,3225.0,148.0486,148.484,148.0486,148.484,3225.0
2015-11-25 13:55:00,160.25,160.54,160.19,160.54,3400.0,148.4562,148.7249,148.4007,148.7249,3400.0
2015-11-25 14:00:00,160.54,160.55,160.35,160.35,2640.0,148.7249,148.7342,148.5489,148.5489,2640.0
2015-11-25 14:05:00,160.35,160.4,160.12,160.15,2000.0,148.5489,148.5952,148.3358,148.3636,2000.0
2015-11-25 14:10:00,160.38,160.38,159.94,160.06,4733.0,148.5767,148.5767,148.1691,148.2802,4733.0
2015-11-25 14:15:00,160.06,160.07,159.89,159.89,1800.0,148.2802,148.2895,148.1227,148.1227,1800.0
2015-11-25 14:20:00,160.01,160.34,160.01,160.34,2300.0,148.2339,148.5396,148.2339,148.5396,2300.0
2015-11-25 14:25:00,160.28,160.29,160.18,160.19,1400.0,148.484,148.4933,148.3914,148.4007,1400.0
2015-11-25 14:30:00,160.19,160.29,160.15,160.27,3131.0,148.4007,148.4933,148.3636,148.4748,3131.0
2015-11-25 14:35:00,160.27,160.27,160.11,160.11,1500.0,148.4748,148.4748,148.3266,148.3266,1500.0
2015-11-25 14:40:00,160.17,160.23,160.13,160.23,2825.0,148.3821,148.4377,148.3451,148.4377,2825.0
2015-11-25 14:45:00,160.27,160.41,160.21,160.38,3725.0,148.4748,148.6045,148.4192,148.5767,3725.0
2015-11-25 14:50:00,160.38,160.38,160.21,160.22,1400.0,148.5767,148.5767,148.4192,148.4285,1400.0
2015-11-25 14:55:00,160.35,160.5,160.35,160.5,2823.0,148.5489,148.6878,148.5489,148.6878,2823.0
2015-11-25 15:00:00,160.48,160.48,160.41,160.46,2000.0,148.6693,148.6693,148.6045,148.6508,2000.0
2015-11-25 15:05:00,160.51,160.64,160.47,160.61,2800.0,148.6971,148.8175,148.6601,148.7898,2800.0
2015-11-25 15:10:00,160.61,160.64,160.56,160.6,3070.0,148.7898,148.8175,148.7434,148.7805,3070.0
2015-11-25 15:15:00,160.63,160.74,160.6,160.74,3603.0,148.8083,148.9102,148.7805,148.9102,3603.0
2015-11-25 15:20:00,160.74,160.81,160.6,160.68,4800.0,148.9102,148.975,148.7805,148.8546,4800.0
2015-11-25 15:25:00,160.68,160.98,160.63,160.89,3500.0,148.8546,149.1325,148.8083,149.0491,3500.0
2015-11-25 15:30:00,160.9,160.9,160.58,160.59,3000.0,149.0584,149.0584,148.762,148.7712,3000.0
2015-11-25 15:35:00,160.59,160.59,160.36,160.36,3900.0,148.7712,148.7712,148.5582,148.5582,3900.0
2015-11-25 15:40:00,160.39,160.52,160.39,160.43,4499.0,148.5859,148.7064,148.5859,148.623,4499.0
2015-11-25 15:45:00,160.41,160.43,160.16,160.32,13452.0,148.6045,148.623,148.3729,148.5211,13452.0
2015-11-25 15:50:00,160.36,160.41,160.1,160.39,15301.0,148.5582,148.6045,148.3173,148.5859,15301.0
2015-11-25 15:55:00,160.39,160.4,160.23,160.26,22748.0,148.5859,148.5952,148.4377,148.4655,22748.0
2015-11-27 09:30:00,159.95,160.06,159.18,159.18,4800.0,148.5465,148.6486,147.8314,147.8314,4800.0
2015-11-27 09:35:00,159.19,159.8,159.19,159.79,300.0,147.8407,148.4072,147.8407,148.3979,300.0
2015-11-27 09:40:00,160.09,160.2,160.01,160.12,2000.0,148.6765,148.7786,148.6022,148.7044,2000.0
2015-11-27 09:45:00,160.07,160.31,159.33,159.33,4022.0,148.6579,148.8808,147.9707,147.9707,4022.0
2015-11-27 09:50:00,159.38,160.0,159.38,160.0,4255.0,148.0171,148.5929,148.0171,148.5929,4255.0
2015-11-27 09:55:00,160.32,160.32,159.75,160.2,3000.0,148.8901,148.8901,148.3607,148.7786,3000.0
2015-11-27 10:00:00,160.19,160.2,159.55,159.79,4300.0,148.7694,148.7786,148.175,148.3979,4300.0
2015-11-27 10:05:00,159.97,160.06,159.73,160.06,3900.0,148.565,148.6486,148.3422,148.6486,3900.0
2015-11-27 10:10:00,160.09,160.29,159.99,160.0,5000.0,148.6765,148.8622,148.5836,148.5929,5000.0
2015-11-27 10:15:00,160.01,160.3,159.8,160.25,7200.0,148.6022,148.8715,148.4072,148.8251,7200.0
2015-11-27 10:20:00,160.37,160.37,160.15,160.3,4268.0,148.9365,148.9365,148.7322,148.8715,4268.0
2015-11-27 10:25:00,160.26,160.3,160.12,160.25,4015.0,148.8344,148.8715,148.7044,148.8251,4015.0
2015-11-27 10:30:00,160.28,160.28,159.85,159.85,2600.0,148.8529,148.8529,148.4536,148.4536,2600.0
2015-11-27 10:35:00,159.88,160.02,159.44,159.48,3900.0,148.4815,148.6115,148.0728,148.11,3900.0
2015-11-27 10:40:00,159.53,159.67,159.48,159.57,8610.0,148.1564,148.2864,148.11,148.1936,8610.0
2015-11-27 10:45:00,159.55,159.59,159.39,159.52,3600.0,148.175,148.2121,148.0264,148.1471,3600.0
2015-11-27 10:50:00,159.52,159.69,159.36,159.57,3637.0,148.1471,148.305,147.9985,148.1936,3637.0
2015-11-27 10:55:00,159.6,159.85,159.6,159.73,4061.0,148.2214,148.4536,148.2214,148.3422,4061.0
2015-11-27 11:00:00,159.82,160.04,159.82,160.04,12480.0,148.4257,148.6301,148.4257,148.6301,12480.0
2015-11-27 11:05:00,160.24,160.36,160.03,160.25,6490.0,148.8158,148.9272,148.6208,148.8251,6490.0
2015-11-27 11:10:00,160.25,160.34,160.0,160.26,2900.0,148.8251,148.9087,148.5929,148.8344,2900.0
2015-11-27 11:15:00,160.26,160.5,160.15,160.5,2500.0,148.8344,149.0573,148.7322,149.0573,2500.0
2015-11-27 11:20:00,160.5,160.51,160.26,160.28,3500.0,149.0573,149.0665,148.8344,148.8529,3500.0
2015-11-27 11:25:00,160.38,160.59,160.38,160.58,1800.0,148.9458,149.1408,148.9458,149.1316,1800.0
2015-11-27 11:30:00,160.48,160.62,160.32,160.39,3500.0,149.0387,149.1687,148.8901,148.9551,3500.0
2015-11-27 11:35:00,160.25,160.38,159.98,159.98,3800.0,148.8251,148.9458,148.5743,148.5743,3800.0
2015-11-27 11:40:00,159.95,160.37,159.87,160.33,3600.0,148.5465,148.9365,148.4722,148.8994,3600.0
2015-11-27 11:45:00,160.32,160.43,160.27,160.43,1500.0,148.8901,148.9923,148.8437,148.9923,1500.0
2015-11-27 11:50:00,160.52,160.72,160.51,160.62,4894.0,149.0758,149.2616,149.0665,149.1687,4894.0
2015-11-27 11:55:00,160.59,160.77,160.59,160.71,2600.0,149.1408,149.308,149.1408,149.2523,2600.0
2015-11-27 12:00:00,160.72,160.77,160.55,160.71,3450.0,149.2616,149.308,149.1037,149.2523,3450.0
2015-11-27 12:05:00,160.65,161.01,160.65,161.01,5046.0,149.1966,149.5309,149.1966,149.5309,5046.0
2015-11-27 12:10:00,161.01,161.26,161.01,161.25,3968.0,149.5309,149.7631,149.5309,149.7538,3968.0
2015-11-27 12:15:00,161.31,161.37,161.17,161.37,3842.0,149.8095,149.8652,149.6795,149.8652,3842.0
2015-11-27 12:20:00,161.38,161.79,161.38,161.66,6422.0,149.8745,150.2553,149.8745,150.1346,6422.0
2015-11-27 12:25:00,161.68,161.89,161.63,161.74,9302.0,150.1531,150.3482,150.1067,150.2089,9302.0
2015-11-27 12:30:00,161.76,161.76,161.61,161.61,8257.0,150.2274,150.2274,150.0881,150.0881,8257.0
2015-11-27 12:35:00,161.61,161.62,161.42,161.48,7900.0,150.0881,150.0974,149.9117,149.9674,7900.0
2015-11-27 12:40:00,161.44,161.65,161.4,161.5,11350.0,149.9302,150.1253,149.8931,149.986,11350.0
2015-11-27 12:45:00,161.57,161.69,161.51,161.6,8710.0,150.051,150.1624,149.9953,150.0788,8710.0
2015-11-27 12:50:00,161.66,161.67,161.06,161.2,9223.0,150.1346,150.1438,149.5773,149.7074,9223.0
2015-11-27 12:55:00,161.08,161.09,160.85,160.97,18158.0,149.5959,149.6052,149.3823,149.4938,18158.0
2015-11-30 09:30:00,161.26,162.52,161.26,162.32,20445.0,149.7631,150.9332,149.7631,150.7475,20445.0
2015-11-30 09:35:00,162.25,162.26,161.17,161.52,4900.0,150.6825,150.6918,149.6795,150.0045,4900.0
2015-11-30 09:40:00,161.53,161.82,160.51,161.12,6033.0,150.0138,150.2832,149.0665,149.6331,6033.0
2015-11-30 09:45:00,161.2,161.2,160.46,160.62,5200.0,149.7074,149.7074,149.0201,149.1687,5200.0
2015-11-30 09:50:00,160.4,160.68,160.34,160.48,3838.0,148.9644,149.2244,148.9087,149.0387,3838.0
2015-11-30 09:55:00,160.38,160.38,159.78,159.85,3738.0,148.9458,148.9458,148.3886,148.4536,3738.0
2015-11-30 10:00:00,159.85,160.01,159.43,159.56,8853.0,148.4536,148.6022,148.0635,148.1843,8853.0
2015-11-30 10:05:00,159.33,159.82,159.32,159.75,4350.0,147.9707,148.4257,147.9614,148.3607,4350.0
2015-11-30 10:10:00,159.75,160.0,159.56,159.74,5121.0,148.3607,148.5929,148.1843,148.3514,5121.0
2015-11-30 10:15:00,159.79,159.82,159.25,159.47,4275.0,148.3979,148.4257,147.8964,148.1007,4275.0
2015-11-30 10:20:00,159.47,159.95,159.21,159.32,4352.0,148.1007,148.5465,147.8592,147.9614,4352.0
2015-11-30 10:25:00,159.32,159.79,159.32,159.49,3198.0,147.9614,148.3979,147.9614,148.1193,3198.0
2015-11-30 10:30:00,159.65,160.05,159.65,159.98,6683.0,148.2679,148.6393,148.2679,148.5743,6683.0
2015-11-30 10:35:00,159.99,159.99,159.41,159.55,3724.0,148.5836,148.5836,148.045,148.175,3724.0
2015-11-30 10:40:00,159.75,159.75,159.37,159.52,5500.0,148.3607,148.3607,148.0078,148.1471,5500.0
2015-11-30 10:45:00,159.52,159.98,159.52,159.98,4900.0,148.1471,148.5743,148.1471,148.5743,4900.0
2015-11-30 10:50:00,159.97,160.12,159.75,159.91,7551.0,148.565,148.7044,148.3607,148.5093,7551.0
2015-11-30 10:55:00,159.9,160.22,159.88,160.11,12094.0,148.5,148.7972,148.4815,148.6951,12094.0
2015-11-30 11:00:00,159.96,160.21,159.92,160.16,13232.0,148.5558,148.7879,148.5186,148.7415,13232.0
2015-11-30 11:05:00,160.13,160.48,160.12,160.16,3000.0,148.7136,149.0387,148.7044,148.7415,3000.0
2015-11-30 11:10:00,160.2,160.27,160.0,160.0,1800.0,148.7786,148.8437,148.5929,148.5929,1800.0
2015-11-30 11:15:00,160.03,160.15,159.85,159.98,4400.0,148.6208,148.7322,148.4536,148.5743,4400.0
2015-11-30 11:20:00,160.05,160.19,159.8,159.81,8100.0,148.6393,148.7694,148.4072,148.4165,8100.0
2015-11-30 11:25:00,159.72,159.73,159.18,159.33,2700.0,148.3329,148.3422,147.8314,147.9707,2700.0
2015-11-30 11:30:00,159.27,159.28,158.59,158.64,16291.0,147.915,147.9242,147.2834,147.3299,16291.0
2015-11-30 11:35:00,158.78,158.79,158.35,158.35,12566.0,147.4599,147.4692,147.0605,147.0605,12566.0
2015-11-30 11:40:00,158.25,158.33,157.76,158.0,7370.0,146.9677,147.042,146.5126,146.7355,7370.0
2015-11-30 11:45:00,158.14,158.25,158.05,158.16,1883.0,146.8655,146.9677,146.7819,146.8841,1883.0
2015-11-30 11:50:00,158.08,158.08,157.28,157.44,12705.0,146.8098,146.8098,146.0668,146.2154,12705.0
2015-11-30 11:55:00,157.53,158.08,157.52,158.08,3700.0,146.299,146.8098,146.2897,146.8098,3700.0
2015-11-30 12:00:00,158.03,158.3,158.02,158.02,8919.0,146.7634,147.0141,146.7541,146.7541,8919.0
2015-11-30 12:05:00,157.9,158.1,157.89,158.0,3400.0,146.6426,146.8284,146.6333,146.7355,3400.0
2015-11-30 12:10:00,158.0,158.0,157.46,157.65,6178.0,146.7355,146.7355,146.234,146.4104,6178.0
2015-11-30 12:15:00,157.53,157.67,157.41,157.41,4837.0,146.299,146.429,146.1876,146.1876,4837.0
2015-11-30 12:20:00,157.51,157.52,156.79,156.82,10274.0,146.2804,146.2897,145.6118,145.6396,10274.0
2015-11-30 12:25:00,156.81,156.87,156.51,156.51,9650.0,145.6303,145.6861,145.3517,145.3517,9650.0
2015-11-30 12:30:00,156.51,156.57,156.14,156.45,9953.0,145.3517,145.4074,145.0081,145.296,9953.0
2015-11-30 12:35:00,156.45,156.95,156.45,156.95,3180.0,145.296,145.7604,145.296,145.7604,3180.0
2015-11-30 12:40:00,157.06,157.91,157.06,157.87,7900.0,145.8625,146.6519,145.8625,146.6148,7900.0
2015-11-30 12:45:00,157.88,158.24,157.88,158.02,8500.0,146.6241,146.9584,146.6241,146.7541,8500.0
2015-11-30 12:50:00,158.09,158.28,157.97,158.27,8420.0,146.8191,146.9955,146.7076,146.9862,8420.0
2015-11-30 12:55:00,158.31,158.38,157.9,158.13,9184.0,147.0234,147.0884,146.6426,146.8562,9184.0
2015-11-30 13:00:00,158.15,158.29,157.96,158.27,3220.0,146.8748,147.0048,146.6983,146.9862,3220.0
2015-11-30 13:05:00,158.22,158.24,157.94,157.94,1200.0,146.9398,146.9584,146.6798,146.6798,1200.0
2015-11-30 13:10:00,157.92,157.92,157.54,157.54,4930.0,146.6612,146.6612,146.3083,146.3083,4930.0
2015-11-30 13:15:00,157.57,157.94,157.57,157.83,3507.0,146.3362,146.6798,146.3362,146.5776,3507.0
2015-11-30 13:20:00,157.79,157.95,157.59,157.89,3460.0,146.5405,146.6891,146.3547,146.6333,3460.0
2015-11-30 13:25:00,157.88,157.88,157.68,157.74,3300.0,146.6241,146.6241,146.4383,146.494,3300.0
2015-11-30 13:30:00,157.73,157.76,157.53,157.62,6435.0,146.4847,146.5126,146.299,146.3826,6435.0
2015-11-30 13:35:00,157.7,157.7,157.53,157.6,4455.0,146.4569,146.4569,146.299,146.364,4455.0
2015-11-30 13:40:00,157.62,157.63,157.2,157.28,5300.0,146.3826,146.3919,145.9925,146.0668,5300.0
2015-11-30 13:45:00,157.28,157.59,157.24,157.59,4900.0,146.0668,146.3547,146.0297,146.3547,4900.0
2015-11-30 13:50:00,157.59,157.6,157.45,157.6,3400.0,146.3547,146.364,146.2247,146.364,3400.0
2015-11-30 13:55:00,157.55,157.63,157.49,157.55,5934.0,146.3176,146.3919,146.2619,146.3176,5934.0
2015-11-30 14:00:00,157.54,157.64,157.46,157.6,4801.0,146.3083,146.4012,146.234,146.364,4801.0
2015-11-30 14:05:00,157.61,157.62,157.28,157.33,9016.0,146.3733,146.3826,146.0668,146.1133,9016.0
2015-11-30 14:10:00,157.37,157.46,156.99,157.03,5440.0,146.1504,146.234,145.7975,145.8347,5440.0
2015-11-30 14:15:00,157.03,157.18,156.87,157.02,3666.0,145.8347,145.974,145.6861,145.8254,3666.0
2015-11-30 14:20:00,157.02,157.34,156.99,157.34,4513.0,145.8254,146.1226,145.7975,146.1226,4513.0
2015-11-30 14:25:00,157.34,157.47,157.15,157.25,9605.0,146.1226,146.2433,145.9461,146.039,9605.0
2015-11-30 14:30:00,157.16,157.4,157.01,157.33,5425.0,145.9554,146.1783,145.8161,146.1133,5425.0
2015-11-30 14:35:00,157.35,157.38,157.06,157.28,6542.0,146.1318,146.1597,145.8625,146.0668,6542.0
2015-11-30 14:40:00,157.28,157.48,157.19,157.45,4323.0,146.0668,146.2526,145.9832,146.2247,4323.0
2015-11-30 14:45:00,157.41,157.54,157.28,157.33,6130.0,146.1876,146.3083,146.0668,146.1133,6130.0
2015-11-30 14:50:00,157.36,157.59,157.14,157.33,5244.0,146.1411,146.3547,145.9368,146.1133,5244.0
2015-11-30 14:55:00,157.28,157.45,157.17,157.32,7128.0,146.0668,146.2247,145.9647,146.104,7128.0
2015-11-30 15:00:00,157.25,157.43,157.2,157.31,5318.0,146.039,146.2061,145.9925,146.0947,5318.0
2015-11-30 15:05:00,157.33,157.41,157.01,157.01,7445.0,146.1133,146.1876,145.8161,145.8161,7445.0
2015-11-30 15:10:00,157.02,157.16,156.62,156.74,16348.0,145.8254,145.9554,145.4539,145.5653,16348.0
2015-11-30 15:15:00,156.78,156.84,156.41,156.58,14677.0,145.6025,145.6582,145.2589,145.4167,14677.0
2015-11-30 15:20:00,156.46,156.94,156.46,156.82,8492.0,145.3053,145.7511,145.3053,145.6396,8492.0
2015-11-30 15:25:00,156.87,157.06,156.83,156.93,10375.0,145.6861,145.8625,145.6489,145.7418,10375.0
2015-11-30 15:30:00,157.0,157.53,157.0,157.5,7502.0,145.8068,146.299,145.8068,146.2711,7502.0
2015-11-30 15:35:00,157.5,157.96,157.47,157.8,15687.0,146.2711,146.6983,146.2433,146.5498,15687.0
2015-11-30 15:40:00,157.76,157.79,157.5,157.5,13014.0,146.5126,146.5405,146.2711,146.2711,13014.0
2015-11-30 15:45:00,157.5,157.52,156.86,157.37,34271.0,146.2711,146.2897,145.6768,146.1504,34271.0
2015-11-30 15:50:00,157.34,157.76,157.26,157.76,18125.0,146.1226,146.5126,146.0483,146.5126,18125.0
2015-11-30 15:55:00,157.67,157.73,157.4,157.43,55843.0,146.429,146.4847,146.1783,146.2061,55843.0
2015-12-01 09:30:00,158.24,158.4,157.27,157.75,7956.0,146.9584,147.107,146.0575,146.5033,7956.0
2015-12-01 09:35:00,158.04,158.04,157.2,157.97,3476.0,146.7726,146.7726,145.9925,146.7076,3476.0
2015-12-01 09:40:00,157.97,158.36,157.88,157.88,5445.0,146.7076,147.0698,146.6241,146.6241,5445.0
2015-12-01 09:45:00,157.88,157.88,157.34,157.66,8035.0,146.6241,146.6241,146.1226,146.4197,8035.0
2015-12-01 09:50:00,157.66,158.3,157.63,157.76,8401.0,146.4197,147.0141,146.3919,146.5126,8401.0
2015-12-01 09:55:00,157.78,158.03,157.34,157.34,6116.0,146.5312,146.7634,146.1226,146.1226,6116.0
2015-12-01 10:00:00,157.42,157.87,157.19,157.33,7602.0,146.1968,146.6148,145.9832,146.1133,7602.0
2015-12-01 10:05:00,157.3,157.51,157.3,157.36,2980.0,146.0854,146.2804,146.0854,146.1411,2980.0
2015-12-01 10:10:00,157.47,157.76,157.18,157.45,11859.0,146.2433,146.5126,145.974,146.2247,11859.0
2015-12-01 10:15:00,157.4,157.4,156.85,157.31,8466.0,146.1783,146.1783,145.6675,146.0947,8466.0
2015-12-01 10:20:00,157.34,157.47,157.12,157.35,4488.0,146.1226,146.2433,145.9182,146.1318,4488.0
2015-12-01 10:25:00,157.35,158.04,157.34,157.93,7050.0,146.1318,146.7726,146.1226,146.6705,7050.0
2015-12-01 10:30:00,157.94,157.94,157.45,157.45,4235.0,146.6798,146.6798,146.2247,146.2247,4235.0
2015-12-01 10:35:00,157.45,158.07,157.44,158.06,3750.0,146.2247,146.8005,146.2154,146.7912,3750.0
2015-12-01 10:40:00,158.05,158.05,157.76,158.0,3115.0,146.7819,146.7819,146.5126,146.7355,3115.0
2015-12-01 10:45:00,157.93,158.02,157.67,157.67,14407.0,146.6705,146.7541,146.429,146.429,14407.0
2015-12-01 10:50:00,157.72,157.83,157.41,157.48,7600.0,146.4755,146.5776,146.1876,146.2526,7600.0
2015-12-01 10:55:00,157.48,157.75,157.45,157.75,6400.0,146.2526,146.5033,146.2247,146.5033,6400.0
2015-12-01 11:00:00,157.76,157.98,157.72,157.73,3763.0,146.5126,146.7169,146.4755,146.4847,3763.0
2015-12-01 11:05:00,157.71,157.79,157.7,157.78,2646.0,146.4662,146.5405,146.4569,146.5312,2646.0
2015-12-01 11:10:00,157.84,157.98,157.6,157.66,3617.0,146.5869,146.7169,146.364,146.4197,3617.0
2015-12-01 11:15:00,157.72,157.73,157.63,157.68,2100.0,146.4755,146.4847,146.3919,146.4383,2100.0
2015-12-01 11:20:00,157.66,157.91,157.65,157.7,2600.0,146.4197,146.6519,146.4104,146.4569,2600.0
2015-12-01 11:25:00,157.76,157.76,157.29,157.68,4875.0,146.5126,146.5126,146.0761,146.4383,4875.0
2015-12-01 11:30:00,157.68,157.78,157.26,157.26,3065.0,146.4383,146.5312,146.0483,146.0483,3065.0
2015-12-01 11:35:00,157.34,157.48,157.27,157.37,4950.0,146.1226,146.2526,146.0575,146.1504,4950.0
2015-12-01 11:40:00,157.45,157.59,157.44,157.56,1275.0,146.2247,146.3547,146.2154,146.3269,1275.0
2015-12-01 11:45:00,157.58,157.67,157.54,157.57,3561.0,146.3454,146.429,146.3083,146.3362,3561.0
2015-12-01 11:50:00,157.7,157.7,157.26,157.45,3200.0,146.4569,146.4569,146.0483,146.2247,3200.0
2015-12-01 11:55:00,157.46,157.46,157.03,157.09,18184.0,146.234,146.234,145.8347,145.8904,18184.0
2015-12-01 12:00:00,157.06,157.28,157.01,157.05,15998.0,145.8625,146.0668,145.8161,145.8532,15998.0
2015-12-01 12:05:00,157.11,157.23,157.09,157.14,2299.0,145.9089,146.0204,145.8904,145.9368,2299.0
2015-12-01 12:10:00,157.26,157.31,157.17,157.3,3500.0,146.0483,146.0947,145.9647,146.0854,3500.0
2015-12-01 12:15:00,157.33,157.33,157.16,157.16,900.0,146.1133,146.1133,145.9554,145.9554,900.0
2015-12-01 12:20:00,157.23,157.6,157.23,157.6,2200.0,146.0204,146.364,146.0204,146.364,2200.0
2015-12-01 12:25:00,157.7,157.82,157.7,157.74,3436.0,146.4569,146.5683,146.4569,146.494,3436.0
2015-12-01 12:30:00,157.78,157.85,157.74,157.82,5045.0,146.5312,146.5962,146.494,146.5683,5045.0
2015-12-01 12:35:00,157.79,157.93,157.79,157.92,2025.0,146.5405,146.6705,146.5405,146.6612,2025.0
2015-12-01 12:40:00,157.92,158.07,157.88,158.06,4745.0,146.6612,146.8005,146.6241,146.7912,4745.0
2015-12-01 12:45:00,158.07,158.15,157.96,158.15,3125.0,146.8005,146.8748,146.6983,146.8748,3125.0
2015-12-01 12:50:00,158.2,158.27,158.15,158.15,3820.0,146.9212,146.9862,146.8748,146.8748,3820.0
2015-12-01 12:55:00,158.18,158.28,158.0,158.02,5700.0,146.9027,146.9955,146.7355,146.7541,5700.0
2015-12-01 13:00:00,158.0,158.02,157.62,157.84,5100.0,146.7355,146.7541,146.3826,146.5869,5100.0
2015-12-01 13:05:00,157.86,157.97,157.84,157.94,1500.0,146.6055,146.7076,146.5869,146.6798,1500.0
2015-12-01 13:10:00,157.97,158.01,157.84,157.99,2525.0,146.7076,146.7448,146.5869,146.7262,2525.0
2015-12-01 13:15:00,157.98,157.98,157.8,157.86,2750.0,146.7169,146.7169,146.5498,146.6055,2750.0
2015-12-01 13:20:00,157.84,157.97,157.83,157.86,2400.0,146.5869,146.7076,146.5776,146.6055,2400.0
2015-12-01 13:25:00,157.86,157.9,157.7,157.77,4273.0,146.6055,146.6426,146.4569,146.5219,4273.0
2015-12-01 13:30:00,157.77,157.77,157.52,157.68,2465.0,146.5219,146.5219,146.2897,146.4383,2465.0
2015-12-01 13:35:00,157.68,157.8,157.65,157.74,2405.0,146.4383,146.5498,146.4104,146.494,2405.0
2015-12-01 13:40:00,157.85,158.07,157.8,157.94,1800.0,146.5962,146.8005,146.5498,146.6798,1800.0
2015-12-01 13:45:00,157.94,158.13,157.92,158.13,1900.0,146.6798,146.8562,146.6612,146.8562,1900.0
2015-12-01 13:50:00,158.19,158.3,158.1,158.18,3700.0,146.912,147.0141,146.8284,146.9027,3700.0
2015-12-01 13:55:00,158.32,158.33,158.18,158.18,1200.0,147.0327,147.042,146.9027,146.9027,1200.0
2015-12-01 14:00:00,158.28,158.31,158.11,158.21,6700.0,146.9955,147.0234,146.8377,146.9305,6700.0
2015-12-01 14:05:00,158.3,158.35,158.25,158.29,7325.0,147.0141,147.0605,146.9677,147.0048,7325.0
2015-12-01 14:10:00,158.26,158.79,158.26,158.73,19603.0,146.977,147.4692,146.977,147.4135,19603.0
2015-12-01 14:15:00,158.8,159.3,158.8,159.29,6298.0,147.4785,147.9428,147.4785,147.9335,6298.0
2015-12-01 14:20:00,159.35,159.74,159.29,159.74,4100.0,147.9892,148.3514,147.9335,148.3514,4100.0
2015-12-01 14:25:00,159.82,160.18,159.77,159.89,19282.0,148.4257,148.7601,148.3793,148.4908,19282.0
2015-12-01 14:30:00,159.8,159.92,159.47,159.47,3400.0,148.4072,148.5186,148.1007,148.1007,3400.0
2015-12-01 14:35:00,159.47,159.47,159.25,159.3,1650.0,148.1007,148.1007,147.8964,147.9428,1650.0
2015-12-01 14:40:00,159.39,159.54,159.39,159.51,10777.0,148.0264,148.1657,148.0264,148.1378,10777.0
2015-12-01 14:45:00,159.51,159.54,159.36,159.4,4400.0,148.1378,148.1657,147.9985,148.0357,4400.0
2015-12-01 14:50:00,159.45,159.6,159.3,159.53,28494.0,148.0821,148.2214,147.9428,148.1564,28494.0
2015-12-01 14:55:00,159.6,160.15,159.6,160.06,16450.0,148.2214,148.7322,148.2214,148.6486,16450.0
2015-12-01 15:00:00,160.12,160.15,159.97,159.97,6014.0,148.7044,148.7322,148.565,148.565,6014.0
2015-12-01 15:05:00,160.02,160.07,159.86,159.86,4200.0,148.6115,148.6579,148.4629,148.4629,4200.0
2015-12-01 15:10:00,159.92,160.01,159.86,159.94,13167.0,148.5186,148.6022,148.4629,148.5372,13167.0
2015-12-01 15:15:00,159.94,160.01,159.89,159.97,5218.0,148.5372,148.6022,148.4908,148.565,5218.0
2015-12-01 15:20:00,159.97,160.03,159.9,159.96,8614.0,148.565,148.6208,148.5,148.5558,8614.0
2015-12-01 15:25:00,160.0,160.0,159.91,159.96,7556.0,148.5929,148.5929,148.5093,148.5558,7556.0
2015-12-01 15:30:00,159.99,160.18,159.97,160.17,6829.0,148.5836,148.7601,148.565,148.7508,6829.0
2015-12-01 15:35:00,160.13,160.13,159.91,159.91,10349.0,148.7136,148.7136,148.5093,148.5093,10349.0
2015-12-01 15:40:00,159.9,160.01,159.84,159.88,8985.0,148.5,148.6022,148.4443,148.4815,8985.0
2015-12-01 15:45:00,159.86,159.86,159.57,159.57,7939.0,148.4629,148.4629,148.1936,148.1936,7939.0
2015-12-01 15:50:00,159.57,159.66,159.47,159.47,10243.0,148.1936,148.2771,148.1007,148.1007,10243.0
2015-12-01 15:55:00,159.47,159.62,159.18,159.26,71326.0,148.1007,148.24,147.8314,147.9057,71326.0
2015-12-02 09:30:00,159.98,160.07,159.42,159.85,9793.0,148.5743,148.6579,148.0543,148.4536,9793.0
2015-12-02 09:35:00,160.2,160.58,159.99,160.28,9280.0,148.7786,149.1316,148.5836,148.8529,9280.0
2015-12-02 09:40:00,160.52,160.57,160.3,160.37,10992.0,149.0758,149.1223,148.8715,148.9365,10992.0
2015-12-02 09:45:00,160.47,160.61,160.37,160.49,4550.0,149.0294,149.1594,148.9365,149.048,4550.0
2015-12-02 09:50:00,160.48,160.58,160.37,160.48,10894.0,149.0387,149.1316,148.9365,149.0387,10894.0
2015-12-02 09:55:00,160.53,160.73,160.37,160.55,16698.0,149.0851,149.2709,148.9365,149.1037,16698.0
2015-12-02 10:00:00,160.6,160.6,160.03,160.16,53605.0,149.1501,149.1501,148.6208,148.7415,53605.0
2015-12-02 10:05:00,160.27,160.27,159.37,159.37,1900.0,148.8437,148.8437,148.0078,148.0078,1900.0
2015-12-02 10:10:00,159.37,159.37,158.65,158.84,8302.0,148.0078,148.0078,147.3392,147.5156,8302.0
2015-12-02 10:15:00,158.97,159.43,158.82,159.21,6923.0,147.6363,148.0635,147.497,147.8592,6923.0
2015-12-02 10:20:00,159.01,159.21,158.64,158.98,3897.0,147.6735,147.8592,147.3299,147.6456,3897.0
2015-12-02 10:25:00,159.13,159.41,159.13,159.31,5244.0,147.7849,148.045,147.7849,147.9521,5244.0
2015-12-02 10:30:00,159.31,159.36,159.05,159.08,11253.0,147.9521,147.9985,147.7106,147.7385,11253.0
2015-12-02 10:35:00,159.05,159.33,159.05,159.05,5799.0,147.7106,147.9707,147.7106,147.7106,5799.0
2015-12-02 10:40:00,159.05,159.5,158.98,159.5,7080.0,147.7106,148.1286,147.6456,148.1286,7080.0
2015-12-02 10:45:00,159.71,160.07,159.48,159.85,8747.0,148.3236,148.6579,148.11,148.4536,8747.0
2015-12-02 10:50:00,159.94,160.0,159.22,159.22,21300.0,148.5372,148.5929,147.8685,147.8685,21300.0
2015-12-02 10:55:00,159.34,159.4,158.9,159.0,12631.0,147.98,148.0357,147.5713,147.6642,12631.0
2015-12-02 11:00:00,158.98,159.45,158.76,159.44,15010.0,147.6456,148.0821,147.4413,148.0728,15010.0
2015-12-02 11:05:00,159.48,159.48,158.89,159.18,3850.0,148.11,148.11,147.562,147.8314,3850.0
2015-12-02 11:10:00,159.15,159.24,158.9,159.17,5417.0,147.8035,147.8871,147.5713,147.8221,5417.0
2015-12-02 11:15:00,159.14,159.61,158.98,159.59,3000.0,147.7942,148.2307,147.6456,148.2121,3000.0
2015-12-02 11:20:00,159.69,160.16,159.67,159.96,5400.0,148.305,148.7415,148.2864,148.5558,5400.0
2015-12-02 11:25:00,160.03,160.04,159.79,159.87,7400.0,148.6208,148.6301,148.3979,148.4722,7400.0
2015-12-02 11:30:00,159.72,159.82,159.72,159.74,1500.0,148.3329,148.4257,148.3329,148.3514,1500.0
2015-12-02 11:35:00,159.85,160.15,159.76,159.86,4330.0,148.4536,148.7322,148.37,148.4629,4330.0
2015-12-02 11:40:00,159.75,159.75,159.57,159.57,2640.0,148.3607,148.3607,148.1936,148.1936,2640.0
2015-12-02 11:45:00,159.66,159.86,159.55,159.83,2505.0,148.2771,148.4629,148.175,148.435,2505.0
2015-12-02 11:50:00,159.75,160.03,159.63,159.91,4306.0,148.3607,148.6208,148.2493,148.5093,4306.0
2015-12-02 11:55:00,159.91,160.06,159.8,160.03,3600.0,148.5093,148.6486,148.4072,148.6208,3600.0
2015-12-02 12:00:00,159.95,160.02,159.72,159.94,4660.0,148.5465,148.6115,148.3329,148.5372,4660.0
2015-12-02 12:05:00,160.01,160.03,159.9,159.94,2900.0,148.6022,148.6208,148.5,148.5372,2900.0
2015-12-02 12:10:00,159.85,159.95,159.72,159.94,3732.0,148.4536,148.5465,148.3329,148.5372,3732.0
2015-12-02 12:15:00,159.99,160.04,159.73,159.73,4890.0,148.5836,148.6301,148.3422,148.3422,4890.0
2015-12-02 12:20:00,159.73,159.84,159.49,159.74,3800.0,148.3422,148.4443,148.1193,148.3514,3800.0
2015-12-02 12:25:00,159.76,160.15,159.69,159.95,9350.0,148.37,148.7322,148.305,148.5465,9350.0
2015-12-02 12:30:00,159.96,160.05,159.75,159.93,5147.0,148.5558,148.6393,148.3607,148.5279,5147.0
2015-12-02 12:35:00,160.0,160.13,159.92,160.01,4308.0,148.5929,148.7136,148.5186,148.6022,4308.0
2015-12-02 12:40:00,160.05,160.12,159.75,159.85,10700.0,148.6393,148.7044,148.3607,148.4536,10700.0
2015-12-02 12:45:00,159.94,160.09,159.51,159.51,3938.0,148.5372,148.6765,148.1378,148.1378,3938.0
2015-12-02 12:50:00,159.62,159.63,158.97,159.04,2761.0,148.24,148.2493,147.6363,147.7014,2761.0
2015-12-02 12:55:00,159.04,159.16,158.75,158.75,12752.0,147.7014,147.8128,147.432,147.432,12752.0
2015-12-02 13:00:00,158.85,158.95,158.64,158.65,10547.0,147.5249,147.6178,147.3299,147.3392,10547.0
2015-12-02 13:05:00,158.72,159.3,158.72,159.16,5000.0,147.4042,147.9428,147.4042,147.8128,5000.0
2015-12-02 13:10:00,159.21,159.75,159.21,159.74,3869.0,147.8592,148.3607,147.8592,148.3514,3869.0
2015-12-02 13:15:00,159.63,159.91,159.63,159.81,5099.0,148.2493,148.5093,148.2493,148.4165,5099.0
2015-12-02 13:20:00,159.86,159.86,159.67,159.69,3197.0,148.4629,148.4629,148.2864,148.305,3197.0
2015-12-02 13:25:00,159.63,159.67,159.43,159.49,5175.0,148.2493,148.2864,148.0635,148.1193,5175.0
2015-12-02 13:30:00,159.48,159.72,159.24,159.49,7101.0,148.11,148.3329,147.8871,148.1193,7101.0
2015-12-02 13:35:00,159.65,159.8,159.62,159.8,1600.0,148.2679,148.4072,148.24,148.4072,1600.0
2015-12-02 13:40:00,159.8,159.91,159.65,159.73,3687.0,148.4072,148.5093,148.2679,148.3422,3687.0
2015-12-02 13:45:00,159.7,159.7,159.46,159.46,1601.0,148.3143,148.3143,148.0914,148.0914,1601.0
2015-12-02 13:50:00,159.32,159.66,159.07,159.19,4119.0,147.9614,148.2771,147.7292,147.8407,4119.0
2015-12-02 13:55:00,159.21,159.25,158.75,158.8,3400.0,147.8592,147.8964,147.432,147.4785,3400.0
2015-12-02 14:00:00,158.73,158.77,158.21,158.59,10104.0,147.4135,147.4506,146.9305,147.2834,10104.0
2015-12-02 14:05:00,158.56,158.69,158.4,158.62,4518.0,147.2556,147.3763,147.107,147.3113,4518.0
2015-12-02 14:10:00,158.62,158.76,158.52,158.61,5500.0,147.3113,147.4413,147.2184,147.302,5500.0
2015-12-02 14:15:00,158.66,158.7,158.22,158.28,5400.0,147.3484,147.3856,146.9398,146.9955,5400.0
2015-12-02 14:20:00,158.09,158.14,157.86,157.87,15261.0,146.8191,146.8655,146.6055,146.6148,15261.0
2015-12-02 14:25:00,157.86,158.1,157.69,158.04,5093.0,146.6055,146.8284,146.4476,146.7726,5093.0
2015-12-02 14:30:00,157.92,158.46,157.84,158.46,4572.0,146.6612,147.1627,146.5869,147.1627,4572.0
2015-12-02 14:35:00,158.62,158.62,158.06,158.08,10440.0,147.3113,147.3113,146.7912,146.8098,10440.0
2015-12-02 14:40:00,158.11,158.14,157.89,157.92,6300.0,146.8377,146.8655,146.6333,146.6612,6300.0
2015-12-02 14:45:00,157.86,157.86,157.51,157.6,3700.0,146.6055,146.6055,146.2804,146.364,3700.0
2015-12-02 14:50:00,157.76,157.85,157.66,157.66,3300.0,146.5126,146.5962,146.4197,146.4197,3300.0
2015-12-02 14:55:00,157.74,157.75,157.31,157.45,5365.0,146.494,146.5033,146.0947,146.2247,5365.0
2015-12-02 15:00:00,157.57,157.89,157.36,157.85,6703.0,146.3362,146.6333,146.1411,146.5962,6703.0
2015-12-02 15:05:00,157.85,158.03,157.8,157.83,8286.0,146.5962,146.7634,146.5498,146.5776,8286.0
2015-12-02 15:10:00,157.72,158.1,157.72,158.04,6126.0,146.4755,146.8284,146.4755,146.7726,6126.0
2015-12-02 15:15:00,158.04,158.32,157.99,158.24,5951.0,146.7726,147.0327,146.7262,146.9584,5951.0
2015-12-02 15:20:00,158.34,158.48,158.23,158.34,12500.0,147.0513,147.1813,146.9491,147.0513,12500.0
2015-12-02 15:25:00,158.38,158.45,158.0,158.02,12979.0,147.0884,147.1534,146.7355,146.7541,12979.0
2015-12-02 15:30:00,158.02,158.23,157.81,157.96,12500.0,146.7541,146.9491,146.559,146.6983,12500.0
2015-12-02 15:35:00,157.94,157.94,157.59,157.76,7625.0,146.6798,146.6798,146.3547,146.5126,7625.0
2015-12-02 15:40:00,157.76,157.98,157.7,157.8,7930.0,146.5126,146.7169,146.4569,146.5498,7930.0
2015-12-02 15:45:00,157.88,158.0,157.59,157.73,10558.0,146.6241,146.7355,146.3547,146.4847,10558.0
2015-12-02 15:50:00,157.71,157.99,157.71,157.99,14760.0,146.4662,146.7262,146.4662,146.7262,14760.0
2015-12-02 15:55:00,158.0,158.03,157.78,157.96,25632.0,146.7355,146.7634,146.5312,146.6983,25632.0
2015-12-03 09:30:00,158.06,158.54,157.61,158.2,7881.0,146.7912,147.237,146.3733,146.9212,7881.0
2015-12-03 09:35:00,158.27,159.88,158.21,159.07,8956.0,146.9862,148.4815,146.9305,147.7292,8956.0
2015-12-03 09:40:00,158.9,159.22,158.72,158.95,4003.0,147.5713,147.8685,147.4042,147.6178,4003.0
2015-12-03 09:45:00,158.58,158.83,157.57,157.87,6513.0,147.2741,147.5063,146.3362,146.6148,6513.0
2015-12-03 09:50:00,157.72,158.44,157.59,158.44,2425.0,146.4755,147.1441,146.3547,147.1441,2425.0
2015-12-03 09:55:00,158.44,158.6,157.13,157.36,6500.0,147.1441,147.2927,145.9275,146.1411,6500.0
2015-12-03 10:00:00,157.35,157.35,156.8,156.92,7741.0,146.1318,146.1318,145.621,145.7325,7741.0
2015-12-03 10:05:00,156.8,156.8,155.56,155.96,11523.0,145.621,145.621,144.4695,144.8409,11523.0
2015-12-03 10:10:00,155.86,156.04,155.62,156.04,3505.0,144.7481,144.9152,144.5252,144.9152,3505.0
2015-12-03 10:15:00,156.17,156.36,156.01,156.12,3300.0,145.036,145.2124,144.8874,144.9895,3300.0
2015-12-03 10:20:00,156.12,156.12,155.79,155.96,2700.0,144.9895,144.9895,144.6831,144.8409,2700.0
2015-12-03 10:25:00,156.01,156.19,155.5,155.75,7323.0,144.8874,145.0545,144.4137,144.6459,7323.0
2015-12-03 10:30:00,155.75,156.17,155.71,155.71,4152.0,144.6459,145.036,144.6088,144.6088,4152.0
2015-12-03 10:35:00,155.6,155.6,155.04,155.18,7260.0,144.5066,144.5066,143.9865,144.1165,7260.0
2015-12-03 10:40:00,155.18,155.71,155.14,155.68,5300.0,144.1165,144.6088,144.0794,144.5809,5300.0
2015-12-03 10:45:00,155.96,156.51,155.88,156.39,4625.0,144.8409,145.3517,144.7666,145.2403,4625.0
2015-12-03 10:50:00,156.64,156.98,156.54,156.77,4984.0,145.4725,145.7882,145.3796,145.5932,4984.0
2015-12-03 10:55:00,156.69,156.69,156.03,156.06,8669.0,145.5189,145.5189,144.9059,144.9338,8669.0
2015-12-03 11:00:00,156.06,156.21,155.92,156.07,11024.0,144.9338,145.0731,144.8038,144.9431,11024.0
2015-12-03 11:05:00,156.1,156.44,155.96,156.44,2871.0,144.971,145.2867,144.8409,145.2867,2871.0
2015-12-03 11:10:00,156.59,156.85,156.36,156.75,1800.0,145.426,145.6675,145.2124,145.5746,1800.0
2015-12-03 11:15:00,156.69,156.69,156.17,156.17,2176.0,145.5189,145.5189,145.036,145.036,2176.0
2015-12-03 11:20:00,156.24,156.24,155.88,155.88,2625.0,145.101,145.101,144.7666,144.7666,2625.0
2015-12-03 11:25:00,155.97,155.98,155.71,155.91,3500.0,144.8502,144.8595,144.6088,144.7945,3500.0
2015-12-03 11:30:00,155.87,155.92,155.68,155.81,2625.0,144.7574,144.8038,144.5809,144.7016,2625.0
2015-12-03 11:35:00,155.89,156.19,155.89,156.19,3600.0,144.7759,145.0545,144.7759,145.0545,3600.0
2015-12-03 11:40:00,156.2,156.37,156.16,156.22,2410.0,145.0638,145.2217,145.0267,145.0824,2410.0
2015-12-03 11:45:00,156.38,156.44,155.79,155.93,8789.0,145.231,145.2867,144.6831,144.8131,8789.0
2015-12-03 11:50:00,155.91,155.96,155.6,155.62,3750.0,144.7945,144.8409,144.5066,144.5252,3750.0
2015-12-03 11:55:00,155.71,155.71,155.28,155.31,4737.0,144.6088,144.6088,144.2094,144.2373,4737.0
2015-12-03 12:00:00,155.43,155.46,155.0,155.1,10045.0,144.3487,144.3766,143.9494,144.0422,10045.0
2015-12-03 12:05:00,155.1,155.36,155.0,155.1,8595.0,144.0422,144.2837,143.9494,144.0422,8595.0
2015-12-03 12:10:00,155.05,155.11,154.62,154.64,13753.0,143.9958,144.0515,143.5965,143.615,13753.0
2015-12-03 12:15:00,154.77,154.77,154.42,154.54,11788.0,143.7358,143.7358,143.4107,143.5222,11788.0
2015-12-03 12:20:00,154.55,154.78,154.35,154.52,24591.0,143.5315,143.7451,143.3457,143.5036,24591.0
2015-12-03 12:25:00,154.52,154.85,154.34,154.74,7700.0,143.5036,143.8101,143.3364,143.7079,7700.0
2015-12-03 12:30:00,154.77,154.79,154.6,154.7,3900.0,143.7358,143.7544,143.5779,143.6708,3900.0
2015-12-03 12:35:00,154.63,154.72,154.12,154.52,17640.0,143.6058,143.6893,143.1321,143.5036,17640.0
2015-12-03 12:40:00,154.52,155.03,154.34,155.0,9905.0,143.5036,143.9772,143.3364,143.9494,9905.0
2015-12-03 12:45:00,155.14,155.44,155.14,155.44,2200.0,144.0794,144.358,144.0794,144.358,2200.0
2015-12-03 12:50:00,155.34,156.04,155.33,156.04,3900.0,144.2651,144.9152,144.2559,144.9152,3900.0
2015-12-03 12:55:00,156.04,156.05,155.68,155.69,2800.0,144.9152,144.9245,144.5809,144.5902,2800.0
2015-12-03 13:00:00,155.68,155.81,155.3,155.48,4415.0,144.5809,144.7016,144.228,144.3952,4415.0
2015-12-03 13:05:00,155.39,155.68,155.39,155.59,3100.0,144.3116,144.5809,144.3116,144.4973,3100.0
2015-12-03 13:10:00,155.55,155.72,155.43,155.63,3470.0,144.4602,144.618,144.3487,144.5345,3470.0
2015-12-03 13:15:00,155.44,155.61,155.35,155.59,6006.0,144.358,144.5159,144.2744,144.4973,6006.0
2015-12-03 13:20:00,155.57,155.78,155.34,155.78,3100.0,144.4787,144.6738,144.2651,144.6738,3100.0
2015-12-03 13:25:00,155.82,156.37,155.82,156.22,4100.0,144.7109,145.2217,144.7109,145.0824,4100.0
2015-12-03 13:30:00,156.22,156.23,155.78,155.78,4200.0,145.0824,145.0917,144.6738,144.6738,4200.0
2015-12-03 13:35:00,155.78,155.78,155.35,155.46,3300.0,144.6738,144.6738,144.2744,144.3766,3300.0
2015-12-03 13:40:00,155.47,155.63,155.14,155.44,5400.0,144.3859,144.5345,144.0794,144.358,5400.0
2015-12-03 13:45:00,155.41,155.41,154.95,155.0,4795.0,144.3301,144.3301,143.9029,143.9494,4795.0
2015-12-03 13:50:00,154.91,154.96,154.73,154.73,2140.0,143.8658,143.9122,143.6986,143.6986,2140.0
2015-12-03 13:55:00,154.91,154.93,154.48,154.65,10167.0,143.8658,143.8844,143.4665,143.6243,10167.0
2015-12-03 14:00:00,154.55,154.56,153.99,153.99,19206.0,143.5315,143.5407,143.0114,143.0114,19206.0
2015-12-03 14:05:00,153.99,154.19,153.8,153.99,9840.0,143.0114,143.1971,142.8349,143.0114,9840.0
2015-12-03 14:10:00,154.0,154.41,154.0,154.32,10800.0,143.0207,143.4014,143.0207,143.3179,10800.0
2015-12-03 14:15:00,154.2,154.39,154.08,154.19,5776.0,143.2064,143.3829,143.095,143.1971,5776.0
2015-12-03 14:20:00,154.15,154.24,153.84,153.89,4962.0,143.16,143.2436,142.8721,142.9185,4962.0
2015-12-03 14:25:00,153.87,153.9,153.51,153.51,5400.0,142.8999,142.9278,142.5656,142.5656,5400.0
2015-12-03 14:30:00,153.51,153.55,153.23,153.23,15169.0,142.5656,142.6028,142.3056,142.3056,15169.0
2015-12-03 14:35:00,153.19,153.3,152.92,153.03,9637.0,142.2684,142.3706,142.0177,142.1198,9637.0
2015-12-03 14:40:00,153.03,153.03,152.33,152.58,9815.0,142.1198,142.1198,141.4697,141.7019,9815.0
2015-12-03 14:45:00,152.54,152.62,152.3,152.45,14016.0,141.6648,141.7391,141.4419,141.5812,14016.0
2015-12-03 14:50:00,152.46,153.04,152.38,153.04,13877.0,141.5905,142.1291,141.5162,142.1291,13877.0
2015-12-03 14:55:00,153.11,154.0,153.11,153.96,7224.0,142.1941,143.0207,142.1941,142.9835,7224.0
2015-12-03 15:00:00,154.04,154.37,153.9,154.17,6119.0,143.0578,143.3643,142.9278,143.1786,6119.0
2015-12-03 15:05:00,154.32,154.32,153.85,153.85,15497.0,143.3179,143.3179,142.8814,142.8814,15497.0
2015-12-03 15:10:00,153.83,153.83,153.6,153.74,5450.0,142.8628,142.8628,142.6492,142.7792,5450.0
2015-12-03 15:15:00,153.73,153.73,153.25,153.3,4000.0,142.7699,142.7699,142.3241,142.3706,4000.0
2015-12-03 15:20:00,153.35,153.66,153.2,153.66,9400.0,142.417,142.7049,142.2777,142.7049,9400.0
2015-12-03 15:25:00,153.66,153.66,153.33,153.42,4250.0,142.7049,142.7049,142.3984,142.482,4250.0
2015-12-03 15:30:00,153.42,153.55,153.07,153.51,12856.0,142.482,142.6028,142.157,142.5656,12856.0
2015-12-03 15:35:00,153.46,154.13,153.38,154.12,9542.0,142.5192,143.1414,142.4449,143.1321,9542.0
2015-12-03 15:40:00,154.07,154.07,153.61,153.61,9899.0,143.0857,143.0857,142.6585,142.6585,9899.0
2015-12-03 15:45:00,153.61,153.61,153.12,153.16,21191.0,142.6585,142.6585,142.2034,142.2406,21191.0
2015-12-03 15:50:00,153.16,153.41,153.05,153.29,16841.0,142.2406,142.4727,142.1384,142.3613,16841.0
2015-12-03 15:55:00,153.3,153.73,153.24,153.67,35679.0,142.3706,142.7699,142.3149,142.7142,35679.0
2015-12-04 09:30:00,154.72,154.76,152.44,153.15,10004.0,143.6893,143.7265,141.5719,142.2313,10004.0
2015-12-04 09:35:00,153.37,153.37,151.76,152.76,7480.0,142.4356,142.4356,140.9404,141.8691,7480.0
2015-12-04 09:40:00,152.9,153.82,152.44,153.09,7967.0,141.9991,142.8535,141.5719,142.1756,7967.0
2015-12-04 09:45:00,153.58,154.48,153.58,154.01,11972.0,142.6306,143.4665,142.6306,143.03,11972.0
2015-12-04 09:50:00,154.21,154.29,153.77,154.02,9783.0,143.2157,143.29,142.8071,143.0392,9783.0
2015-12-04 09:55:00,154.02,154.42,154.02,154.3,7420.0,143.0392,143.4107,143.0392,143.2993,7420.0
2015-12-04 10:00:00,154.3,154.32,153.44,153.81,9575.0,143.2993,143.3179,142.5006,142.8442,9575.0
2015-12-04 10:05:00,153.81,153.81,153.36,153.5,3900.0,142.8442,142.8442,142.4263,142.5563,3900.0
2015-12-04 10:10:00,153.6,154.06,153.51,153.9,5071.0,142.6492,143.0764,142.5656,142.9278,5071.0
2015-12-04 10:15:00,154.05,154.31,153.88,154.31,3000.0,143.0671,143.3086,142.9092,143.3086,3000.0
2015-12-04 10:20:00,154.45,154.63,154.17,154.32,4500.0,143.4386,143.6058,143.1786,143.3179,4500.0
2015-12-04 10:25:00,154.37,154.61,154.37,154.6,1300.0,143.3643,143.5872,143.3643,143.5779,1300.0
2015-12-04 10:30:00,154.61,154.69,154.46,154.69,3347.0,143.5872,143.6615,143.4479,143.6615,3347.0
2015-12-04 10:35:00,154.65,155.46,154.65,155.46,5001.0,143.6243,144.3766,143.6243,144.3766,5001.0
2015-12-04 10:40:00,155.49,155.68,155.2,155.56,4134.0,144.4044,144.5809,144.1351,144.4695,4134.0
2015-12-04 10:45:00,155.57,155.68,155.33,155.49,3935.0,144.4787,144.5809,144.2559,144.4044,3935.0
2015-12-04 10:50:00,155.52,155.78,155.41,155.78,3700.0,144.4323,144.6738,144.3301,144.6738,3700.0
2015-12-04 10:55:00,155.84,156.01,155.64,155.91,4630.0,144.7295,144.8874,144.5438,144.7945,4630.0
2015-12-04 11:00:00,155.91,155.91,155.5,155.5,1400.0,144.7945,144.7945,144.4137,144.4137,1400.0
2015-12-04 11:05:00,155.65,155.89,155.49,155.59,3367.0,144.553,144.7759,144.4044,144.4973,3367.0
2015-12-04 11:10:00,155.53,155.91,155.53,155.58,2000.0,144.4416,144.7945,144.4416,144.488,2000.0
2015-12-04 11:15:00,155.73,155.83,155.73,155.78,1800.0,144.6273,144.7202,144.6273,144.6738,1800.0
2015-12-04 11:20:00,155.82,155.91,155.65,155.89,2900.0,144.7109,144.7945,144.553,144.7759,2900.0
2015-12-04 11:25:00,155.97,155.98,155.29,155.29,18729.0,144.8502,144.8595,144.2187,144.2187,18729.0
2015-12-04 11:30:00,155.27,155.27,154.9,155.08,3900.0,144.2001,144.2001,143.8565,144.0237,3900.0
2015-12-04 11:35:00,155.12,155.26,155.1,155.12,2735.0,144.0608,144.1908,144.0422,144.0608,2735.0
2015-12-04 11:40:00,154.99,154.99,154.65,154.85,3360.0,143.9401,143.9401,143.6243,143.8101,3360.0
2015-12-04 11:45:00,154.83,154.83,154.75,154.75,1836.0,143.7915,143.7915,143.7172,143.7172,1836.0
2015-12-04 11:50:00,154.75,154.89,154.75,154.86,2577.0,143.7172,143.8472,143.7172,143.8194,2577.0
2015-12-04 11:55:00,154.83,154.9,154.7,154.7,4700.0,143.7915,143.8565,143.6708,143.6708,4700.0
2015-12-04 12:00:00,154.79,154.79,154.25,154.28,2877.0,143.7544,143.7544,143.2529,143.2807,2877.0
2015-12-04 12:05:00,154.25,154.33,154.05,154.15,7300.0,143.2529,143.3271,143.0671,143.16,7300.0
2015-12-04 12:10:00,154.2,154.44,154.12,154.44,1700.0,143.2064,143.4293,143.1321,143.4293,1700.0
2015-12-04 12:15:00,154.45,154.47,154.28,154.28,2300.0,143.4386,143.4572,143.2807,143.2807,2300.0
2015-12-04 12:20:00,154.3,154.31,154.13,154.25,1100.0,143.2993,143.3086,143.1414,143.2529,1100.0
2015-12-04 12:25:00,154.22,154.32,153.7,153.7,3800.0,143.225,143.3179,142.7421,142.7421,3800.0
2015-12-04 12:30:00,153.71,154.15,153.71,154.15,2800.0,142.7513,143.16,142.7513,143.16,2800.0
2015-12-04 12:35:00,154.24,154.38,154.2,154.2,800.0,143.2436,143.3736,143.2064,143.2064,800.0
2015-12-04 12:40:00,154.3,154.65,154.29,154.65,6205.0,143.2993,143.6243,143.29,143.6243,6205.0
2015-12-04 12:45:00,154.6,154.74,154.6,154.66,4501.0,143.5779,143.7079,143.5779,143.6336,4501.0
2015-12-04 12:50:00,154.79,154.91,154.59,154.66,2700.0,143.7544,143.8658,143.5686,143.6336,2700.0
2015-12-04 12:55:00,154.72,154.78,154.64,154.75,3925.0,143.6893,143.7451,143.615,143.7172,3925.0
2015-12-04 13:00:00,154.75,155.05,154.74,155.05,2300.0,143.7172,143.9958,143.7079,143.9958,2300.0
2015-12-04 13:05:00,155.13,155.13,154.87,154.97,7329.0,144.0701,144.0701,143.8286,143.9215,7329.0
2015-12-04 13:10:00,154.93,155.15,154.71,154.88,5157.0,143.8844,144.0887,143.6801,143.8379,5157.0
2015-12-04 13:15:00,154.73,154.87,154.63,154.63,7400.0,143.6986,143.8286,143.6058,143.6058,7400.0
2015-12-04 13:20:00,154.82,154.82,154.48,154.6,2830.0,143.7822,143.7822,143.4665,143.5779,2830.0
2015-12-04 13:25:00,154.59,154.65,154.45,154.6,3412.0,143.5686,143.6243,143.4386,143.5779,3412.0
2015-12-04 13:30:00,154.63,154.77,154.52,154.64,2300.0,143.6058,143.7358,143.5036,143.615,2300.0
2015-12-04 13:35:00,154.7,154.78,154.52,154.52,1100.0,143.6708,143.7451,143.5036,143.5036,1100.0
2015-12-04 13:40:00,154.55,154.64,154.55,154.57,1200.0,143.5315,143.615,143.5315,143.55,1200.0
2015-12-04 13:45:00,154.62,154.62,154.23,154.23,8075.0,143.5965,143.5965,143.2343,143.2343,8075.0
2015-12-04 13:50:00,154.28,154.5,154.21,154.46,2622.0,143.2807,143.485,143.2157,143.4479,2622.0
2015-12-04 13:55:00,154.6,154.64,154.51,154.58,2640.0,143.5779,143.615,143.4943,143.5593,2640.0
2015-12-04 14:00:00,154.58,154.61,154.54,154.6,1400.0,143.5593,143.5872,143.5222,143.5779,1400.0
2015-12-04 14:05:00,154.66,154.8,154.55,154.8,6646.0,143.6336,143.7636,143.5315,143.7636,6646.0
2015-12-04 14:10:00,154.72,154.72,154.5,154.71,2400.0,143.6893,143.6893,143.485,143.6801,2400.0
2015-12-04 14:15:00,154.66,154.66,154.44,154.44,1100.0,143.6336,143.6336,143.4293,143.4293,1100.0
2015-12-04 14:20:00,154.35,154.49,154.3,154.3,3771.0,143.3457,143.4757,143.2993,143.2993,3771.0
2015-12-04 14:25:00,154.3,154.73,154.26,154.65,3233.0,143.2993,143.6986,143.2621,143.6243,3233.0
2015-12-04 14:30:00,154.65,154.65,154.25,154.45,2718.0,143.6243,143.6243,143.2529,143.4386,2718.0
2015-12-04 14:35:00,154.51,154.69,154.49,154.58,2630.0,143.4943,143.6615,143.4757,143.5593,2630.0
2015-12-04 14:40:00,154.58,154.92,154.5,154.78,6243.0,143.5593,143.8751,143.485,143.7451,6243.0
2015-12-04 14:45:00,154.86,155.02,154.8,155.02,2709.0,143.8194,143.968,143.7636,143.968,2709.0
2015-12-04 14:50:00,155.19,155.37,155.19,155.34,4383.0,144.1258,144.293,144.1258,144.2651,4383.0
2015-12-04 14:55:00,155.38,155.46,155.2,155.4,4250.0,144.3023,144.3766,144.1351,144.3209,4250.0
2015-12-04 15:00:00,155.33,155.33,155.11,155.14,2786.0,144.2559,144.2559,144.0515,144.0794,2786.0
2015-12-04 15:05:00,155.05,155.39,155.04,155.39,4417.0,143.9958,144.3116,143.9865,144.3116,4417.0
2015-12-04 15:10:00,155.4,155.44,155.14,155.18,8521.0,144.3209,144.358,144.0794,144.1165,8521.0
2015-12-04 15:15:00,155.13,155.23,155.12,155.17,1400.0,144.0701,144.163,144.0608,144.1073,1400.0
2015-12-04 15:20:00,155.17,155.24,155.04,155.06,3200.0,144.1073,144.1723,143.9865,144.0051,3200.0
2015-12-04 15:25:00,155.05,155.34,155.02,155.28,5152.0,143.9958,144.2651,143.968,144.2094,5152.0
2015-12-04 15:30:00,155.24,155.24,154.96,155.04,5457.0,144.1723,144.1723,143.9122,143.9865,5457.0
2015-12-04 15:35:00,155.04,155.09,154.96,155.0,5251.0,143.9865,144.033,143.9122,143.9494,5251.0
2015-12-04 15:40:00,155.0,155.2,154.93,155.14,12057.0,143.9494,144.1351,143.8844,144.0794,12057.0
2015-12-04 15:45:00,155.16,155.2,155.01,155.07,6277.0,144.098,144.1351,143.9587,144.0144,6277.0
2015-12-04 15:50:00,155.18,155.18,155.04,155.17,7764.0,144.1165,144.1165,143.9865,144.1073,7764.0
2015-12-04 15:55:00,155.16,155.25,155.03,155.21,15711.0,144.098,144.1816,143.9772,144.1444,15711.0
2015-12-07 09:30:00,154.12,154.73,153.95,154.3,7421.0,143.1321,143.6986,142.9742,143.2993,7421.0
2015-12-07 09:35:00,153.99,154.27,153.26,154.04,3705.0,143.0114,143.2714,142.3334,143.0578,3705.0
2015-12-07 09:40:00,153.81,154.04,153.52,153.99,2600.0,142.8442,143.0578,142.5749,143.0114,2600.0
2015-12-07 09:45:00,154.03,154.28,153.38,153.38,5480.0,143.0485,143.2807,142.4449,142.4449,5480.0
2015-12-07 09:50:00,153.35,153.37,152.77,153.0,3093.0,142.417,142.4356,141.8784,142.092,3093.0
2015-12-07 09:55:00,153.06,153.11,152.7,153.0,5600.0,142.1477,142.1941,141.8134,142.092,5600.0
2015-12-07 10:00:00,152.97,153.2,152.5,152.53,10005.0,142.0641,142.2777,141.6276,141.6555,10005.0
2015-12-07 10:05:00,152.58,152.75,151.99,152.25,7732.0,141.7019,141.8598,141.154,141.3954,7732.0
2015-12-07 10:10:00,152.25,152.37,152.1,152.15,5254.0,141.3954,141.5069,141.2561,141.3026,5254.0
2015-12-07 10:15:00,152.22,152.37,152.04,152.27,10845.0,141.3676,141.5069,141.2004,141.414,10845.0
2015-12-07 10:20:00,152.25,152.25,151.72,151.77,10791.0,141.3954,141.3954,140.9032,140.9497,10791.0
2015-12-07 10:25:00,151.66,151.75,150.75,150.96,17242.0,140.8475,140.9311,140.0024,140.1974,17242.0
2015-12-07 10:30:00,151.14,151.3,150.15,150.2,8635.0,140.3646,140.5132,139.4452,139.4916,8635.0
2015-12-07 10:35:00,150.14,150.19,149.7,150.07,17159.0,139.4359,139.4823,139.0272,139.3709,17159.0
2015-12-07 10:40:00,150.0,150.0,149.5,149.5,8519.0,139.3059,139.3059,138.8415,138.8415,8519.0
2015-12-07 10:45:00,149.31,149.31,148.83,148.96,16240.0,138.665,138.665,138.2193,138.34,16240.0
2015-12-07 10:50:00,148.85,149.24,148.85,149.06,7920.0,138.2378,138.6,138.2378,138.4329,7920.0
2015-12-07 10:55:00,149.04,149.17,148.74,149.17,10722.0,138.4143,138.535,138.1357,138.535,10722.0
2015-12-07 11:00:00,149.15,149.73,149.06,149.62,5296.0,138.5165,139.0551,138.4329,138.9529,5296.0
2015-12-07 11:05:00,149.61,149.63,149.37,149.39,3014.0,138.9437,138.9622,138.7208,138.7393,3014.0
2015-12-07 11:10:00,149.38,149.38,149.08,149.21,11435.0,138.7301,138.7301,138.4514,138.5722,11435.0
2015-12-07 11:15:00,149.22,149.25,148.86,148.91,4750.0,138.5815,138.6093,138.2471,138.2936,4750.0
2015-12-07 11:20:00,148.97,149.05,148.5,148.78,26282.0,138.3493,138.4236,137.9128,138.1728,26282.0
2015-12-07 11:25:00,148.71,148.77,148.35,148.42,3600.0,138.1078,138.1635,137.7735,137.8385,3600.0
2015-12-07 11:30:00,148.51,148.54,148.41,148.47,4900.0,137.9221,137.9499,137.8292,137.8849,4900.0
2015-12-07 11:35:00,148.47,148.52,148.15,148.29,12000.0,137.8849,137.9314,137.5877,137.7178,12000.0
2015-12-07 11:40:00,148.33,148.5,147.99,148.12,19576.0,137.7549,137.9128,137.4392,137.5599,19576.0
2015-12-07 11:45:00,148.07,148.27,147.98,148.16,6620.0,137.5134,137.6992,137.4299,137.597,6620.0
2015-12-07 11:50:00,148.24,149.0,148.24,148.99,7135.0,137.6713,138.3771,137.6713,138.3679,7135.0
2015-12-07 11:55:00,148.79,149.74,148.7,149.74,7318.0,138.1821,139.0644,138.0985,139.0644,7318.0
2015-12-07 12:00:00,149.7,149.88,149.67,149.88,15400.0,139.0272,139.1944,138.9994,139.1944,15400.0
2015-12-07 12:05:00,149.88,149.88,148.58,148.58,14100.0,139.1944,139.1944,137.9871,137.9871,14100.0
2015-12-07 12:10:00,148.59,148.68,148.44,148.6,5015.0,137.9964,138.08,137.8571,138.0057,5015.0
2015-12-07 12:15:00,148.74,148.79,148.25,148.25,4856.0,138.1357,138.1821,137.6806,137.6806,4856.0
2015-12-07 12:20:00,148.25,148.36,148.12,148.22,3000.0,137.6806,137.7828,137.5599,137.6528,3000.0
2015-12-07 12:25:00,148.22,148.32,148.05,148.11,5330.0,137.6528,137.7456,137.4949,137.5506,5330.0
2015-12-07 12:30:00,148.06,148.1,147.7,147.7,10221.0,137.5042,137.5413,137.1698,137.1698,10221.0
2015-12-07 12:35:00,147.7,147.79,147.48,147.59,13024.0,137.1698,137.2534,136.9655,137.0677,13024.0
2015-12-07 12:40:00,147.59,147.71,147.45,147.67,10192.0,137.0677,137.1791,136.9377,137.142,10192.0
2015-12-07 12:45:00,147.62,147.66,146.99,147.34,19720.0,137.0955,137.1327,136.5104,136.8355,19720.0
2015-12-07 12:50:00,147.44,147.61,147.41,147.46,2839.0,136.9284,137.0862,136.9005,136.9469,2839.0
2015-12-07 12:55:00,147.46,147.56,147.31,147.37,5015.0,136.9469,137.0398,136.8076,136.8634,5015.0
2015-12-07 13:00:00,147.24,147.38,147.02,147.13,7174.0,136.7426,136.8726,136.5383,136.6405,7174.0
2015-12-07 13:05:00,147.13,147.63,147.13,147.63,10800.0,136.6405,137.1048,136.6405,137.1048,10800.0
2015-12-07 13:10:00,147.66,147.71,147.25,147.25,4200.0,137.1327,137.1791,136.7519,136.7519,4200.0
2015-12-07 13:15:00,147.37,147.67,147.32,147.67,5600.0,136.8634,137.142,136.8169,137.142,5600.0
2015-12-07 13:20:00,147.61,147.62,147.31,147.4,2000.0,137.0862,137.0955,136.8076,136.8912,2000.0
2015-12-07 13:25:00,147.46,147.49,147.13,147.26,11395.0,136.9469,136.9748,136.6405,136.7612,11395.0
2015-12-07 13:30:00,147.14,147.25,147.03,147.22,5900.0,136.6498,136.7519,136.5476,136.724,5900.0
2015-12-07 13:35:00,147.28,147.28,146.96,146.96,7925.0,136.7798,136.7798,136.4826,136.4826,7925.0
2015-12-07 13:40:00,147.0,147.0,146.73,146.74,6963.0,136.5197,136.5197,136.269,136.2783,6963.0
2015-12-07 13:45:00,146.78,146.99,146.69,146.97,14282.0,136.3154,136.5104,136.2318,136.4919,14282.0
2015-12-07 13:50:00,146.98,147.21,146.94,147.05,5460.0,136.5012,136.7148,136.464,136.5662,5460.0
2015-12-07 13:55:00,147.05,147.55,146.93,147.55,9276.0,136.5662,137.0305,136.4547,137.0305,9276.0
2015-12-07 14:00:00,147.57,148.06,147.52,148.06,7241.0,137.0491,137.5042,137.0027,137.5042,7241.0
2015-12-07 14:05:00,148.09,148.14,147.91,147.93,7463.0,137.532,137.5785,137.3649,137.3834,7463.0
2015-12-07 14:10:00,147.99,148.1,147.88,147.88,6400.0,137.4392,137.5413,137.337,137.337,6400.0
2015-12-07 14:15:00,147.88,147.88,147.59,147.67,8771.0,137.337,137.337,137.0677,137.142,8771.0
2015-12-07 14:20:00,147.68,147.74,147.58,147.64,5025.0,137.1513,137.207,137.0584,137.1141,5025.0
2015-12-07 14:25:00,147.59,148.11,147.59,148.07,8601.0,137.0677,137.5506,137.0677,137.5134,8601.0
2015-12-07 14:30:00,148.11,148.37,147.92,147.93,8435.0,137.5506,137.7921,137.3741,137.3834,8435.0
2015-12-07 14:35:00,148.04,148.17,147.99,148.13,5224.0,137.4856,137.6063,137.4392,137.5692,5224.0
2015-12-07 14:40:00,148.15,148.15,147.82,147.82,4950.0,137.5877,137.5877,137.2813,137.2813,4950.0
2015-12-07 14:45:00,147.81,147.88,147.58,147.61,8085.0,137.272,137.337,137.0584,137.0862,8085.0
2015-12-07 14:50:00,147.73,147.89,147.62,147.88,13301.0,137.1977,137.3463,137.0955,137.337,13301.0
2015-12-07 14:55:00,147.84,147.87,147.54,147.55,5524.0,137.2998,137.3277,137.0212,137.0305,5524.0
2015-12-07 15:00:00,147.59,147.64,147.27,147.27,9792.0,137.0677,137.1141,136.7705,136.7705,9792.0
2015-12-07 15:05:00,147.24,147.48,147.14,147.33,16677.0,136.7426,136.9655,136.6498,136.8262,16677.0
2015-12-07 15:10:00,147.33,147.33,146.84,147.0,15052.0,136.8262,136.8262,136.3711,136.5197,15052.0
2015-12-07 15:15:00,146.84,147.19,146.76,147.19,13224.0,136.3711,136.6962,136.2968,136.6962,13224.0
2015-12-07 15:20:00,147.2,147.59,147.18,147.56,13500.0,136.7055,137.0677,136.6869,137.0398,13500.0
2015-12-07 15:25:00,147.58,147.63,147.39,147.4,14669.0,137.0584,137.1048,136.8819,136.8912,14669.0
2015-12-07 15:30:00,147.39,147.43,146.92,147.04,22502.0,136.8819,136.9191,136.4454,136.5569,22502.0
2015-12-07 15:35:00,147.11,147.16,146.93,147.16,31707.0,136.6219,136.6683,136.4547,136.6683,31707.0
2015-12-07 15:40:00,147.11,147.53,147.08,147.51,27871.0,136.6219,137.0119,136.594,136.9934,27871.0
2015-12-07 15:45:00,147.53,147.72,147.5,147.67,25332.0,137.0119,137.1884,136.9841,137.142,25332.0
2015-12-07 15:50:00,147.65,147.65,147.36,147.42,30415.0,137.1234,137.1234,136.8541,136.9098,30415.0
2015-12-07 15:55:00,147.41,147.45,147.03,147.26,49370.0,136.9005,136.9377,136.5476,136.7612,49370.0
2015-12-08 09:30:00,145.56,145.74,144.76,145.61,12048.0,135.1824,135.3496,134.4394,135.2288,12048.0
2015-12-08 09:35:00,145.6,146.22,145.56,145.91,4077.0,135.2195,135.7953,135.1824,135.5074,4077.0
2015-12-08 09:40:00,146.03,146.78,145.94,146.78,9139.0,135.6189,136.3154,135.5353,136.3154,9139.0
2015-12-08 09:45:00,146.65,146.65,146.25,146.46,4900.0,136.1947,136.1947,135.8232,136.0182,4900.0
2015-12-08 09:50:00,146.46,146.77,146.18,146.7,6264.0,136.0182,136.3061,135.7582,136.2411,6264.0
2015-12-08 09:55:00,146.93,146.94,146.38,146.69,5100.0,136.4547,136.464,135.9439,136.2318,5100.0
2015-12-08 10:00:00,146.67,147.33,146.54,147.09,3100.0,136.2133,136.8262,136.0925,136.6033,3100.0
2015-12-08 10:05:00,147.18,147.22,146.96,147.21,5000.0,136.6869,136.724,136.4826,136.7148,5000.0
2015-12-08 10:10:00,147.21,147.54,147.05,147.38,5800.0,136.7148,137.0212,136.5662,136.8726,5800.0
2015-12-08 10:15:00,147.5,147.61,147.0,147.19,6925.0,136.9841,137.0862,136.5197,136.6962,6925.0
2015-12-08 10:20:00,147.09,147.6,146.99,147.6,6277.0,136.6033,137.077,136.5104,137.077,6277.0
2015-12-08 10:25:00,147.6,147.89,147.44,147.77,5000.0,137.077,137.3463,136.9284,137.2348,5000.0
2015-12-08 10:30:00,147.77,149.57,147.58,149.46,24189.0,137.2348,138.9065,137.0584,138.8043,24189.0
2015-12-08 10:35:00,149.46,150.39,149.29,150.06,18059.0,138.8043,139.668,138.6465,139.3616,18059.0
2015-12-08 10:40:00,150.04,150.14,149.57,149.57,3714.0,139.343,139.4359,138.9065,138.9065,3714.0
2015-12-08 10:45:00,149.54,149.6,149.01,149.1,10458.0,138.8786,138.9344,138.3864,138.47,10458.0
2015-12-08 10:50:00,149.14,149.43,149.1,149.36,4800.0,138.5072,138.7765,138.47,138.7115,4800.0
2015-12-08 10:55:00,149.22,149.7,149.05,149.7,5192.0,138.5815,139.0272,138.4236,139.0272,5192.0
2015-12-08 11:00:00,149.72,150.55,149.72,150.38,12857.0,139.0458,139.8166,139.0458,139.6588,12857.0
2015-12-08 11:05:00,150.45,150.67,150.34,150.67,5200.0,139.7238,139.9281,139.6216,139.9281,5200.0
2015-12-08 11:10:00,150.54,150.56,150.03,150.11,5512.0,139.8074,139.8259,139.3337,139.408,5512.0
2015-12-08 11:15:00,150.0,150.23,149.86,150.07,6800.0,139.3059,139.5195,139.1758,139.3709,6800.0
2015-12-08 11:20:00,150.14,150.33,149.86,149.92,5538.0,139.4359,139.6123,139.1758,139.2316,5538.0
2015-12-08 11:25:00,149.84,149.96,149.16,149.16,5200.0,139.1573,139.2687,138.5257,138.5257,5200.0
2015-12-08 11:30:00,148.92,149.1,148.83,148.9,6525.0,138.3028,138.47,138.2193,138.2843,6525.0
2015-12-08 11:35:00,149.02,149.1,148.93,149.07,3050.0,138.3957,138.47,138.3121,138.4422,3050.0
2015-12-08 11:40:00,148.98,149.52,148.98,149.52,3698.0,138.3586,138.8601,138.3586,138.8601,3698.0
2015-12-08 11:45:00,149.59,149.82,149.43,149.77,4837.0,138.9251,139.1387,138.7765,139.0922,4837.0
2015-12-08 11:50:00,149.76,149.77,149.17,149.39,9224.0,139.083,139.0922,138.535,138.7393,9224.0
2015-12-08 11:55:00,149.31,149.61,149.18,149.58,3700.0,138.665,138.9437,138.5443,138.9158,3700.0
2015-12-08 12:00:00,149.48,150.03,149.43,149.7,11300.0,138.8229,139.3337,138.7765,139.0272,11300.0
2015-12-08 12:05:00,149.7,150.06,149.52,149.52,5650.0,139.0272,139.3616,138.8601,138.8601,5650.0
2015-12-08 12:10:00,149.47,149.51,148.84,148.84,5429.0,138.8136,138.8508,138.2286,138.2286,5429.0
2015-12-08 12:15:00,148.85,149.17,148.8,149.1,19437.0,138.2378,138.535,138.1914,138.47,19437.0
2015-12-08 12:20:00,149.14,149.84,149.13,149.84,5400.0,138.5072,139.1573,138.4979,139.1573,5400.0
2015-12-08 12:25:00,149.85,149.89,149.5,149.74,3800.0,139.1665,139.2037,138.8415,139.0644,3800.0
2015-12-08 12:30:00,149.73,149.73,149.2,149.2,6015.0,139.0551,139.0551,138.5629,138.5629,6015.0
2015-12-08 12:35:00,149.25,149.31,149.18,149.23,3863.0,138.6093,138.665,138.5443,138.5907,3863.0
2015-12-08 12:40:00,149.33,149.35,148.87,148.99,5900.0,138.6836,138.7022,138.2564,138.3679,5900.0
2015-12-08 12:45:00,148.94,149.03,148.64,148.64,6600.0,138.3214,138.405,138.0428,138.0428,6600.0
2015-12-08 12:50:00,148.83,149.16,148.63,149.01,4300.0,138.2193,138.5257,138.0335,138.3864,4300.0
2015-12-08 12:55:00,148.99,149.23,148.94,149.21,3500.0,138.3679,138.5907,138.3214,138.5722,3500.0
2015-12-08 13:00:00,149.23,149.46,148.96,149.07,6030.0,138.5907,138.8043,138.34,138.4422,6030.0
2015-12-08 13:05:00,148.88,149.06,148.57,148.58,2800.0,138.2657,138.4329,137.9778,137.9871,2800.0
2015-12-08 13:10:00,148.57,148.82,148.5,148.57,4900.0,137.9778,138.21,137.9128,137.9778,4900.0
2015-12-08 13:15:00,148.56,148.57,148.14,148.27,4590.0,137.9685,137.9778,137.5785,137.6992,4590.0
2015-12-08 13:20:00,148.27,148.27,147.62,147.7,4020.0,137.6992,137.6992,137.0955,137.1698,4020.0
2015-12-08 13:25:00,147.65,148.23,147.65,148.0,6500.0,137.1234,137.662,137.1234,137.4484,6500.0
2015-12-08 13:30:00,148.12,148.8,148.06,148.41,5292.0,137.5599,138.1914,137.5042,137.8292,5292.0
2015-12-08 13:35:00,148.55,148.71,148.41,148.45,3700.0,137.9592,138.1078,137.8292,137.8664,3700.0
2015-12-08 13:40:00,148.5,148.56,148.39,148.52,4600.0,137.9128,137.9685,137.8106,137.9314,4600.0
2015-12-08 13:45:00,148.47,148.68,148.44,148.52,2200.0,137.8849,138.08,137.8571,137.9314,2200.0
2015-12-08 13:50:00,148.52,148.62,148.26,148.58,7400.0,137.9314,138.0242,137.6899,137.9871,7400.0
2015-12-08 13:55:00,148.56,148.56,148.42,148.53,3800.0,137.9685,137.9685,137.8385,137.9407,3800.0
2015-12-08 14:00:00,148.73,148.96,148.64,148.96,6600.0,138.1264,138.34,138.0428,138.34,6600.0
2015-12-08 14:05:00,149.13,149.17,149.04,149.14,4200.0,138.4979,138.535,138.4143,138.5072,4200.0
2015-12-08 14:10:00,149.23,149.31,148.92,148.92,2900.0,138.5907,138.665,138.3028,138.3028,2900.0
2015-12-08 14:15:00,148.98,149.02,148.81,148.97,4610.0,138.3586,138.3957,138.2007,138.3493,4610.0
2015-12-08 14:20:00,148.97,149.06,148.83,149.05,6450.0,138.3493,138.4329,138.2193,138.4236,6450.0
2015-12-08 14:25:00,148.96,149.21,148.95,149.12,4500.0,138.34,138.5722,138.3307,138.4886,4500.0
2015-12-08 14:30:00,149.17,149.6,149.09,149.09,4100.0,138.535,138.9344,138.4607,138.4607,4100.0
2015-12-08 14:35:00,149.02,149.18,148.88,148.95,2700.0,138.3957,138.5443,138.2657,138.3307,2700.0
2015-12-08 14:40:00,148.88,148.88,148.56,148.62,3500.0,138.2657,138.2657,137.9685,138.0242,3500.0
2015-12-08 14:45:00,148.62,149.1,148.61,149.1,6897.0,138.0242,138.47,138.015,138.47,6897.0
2015-12-08 14:50:00,149.14,149.15,148.88,148.92,4423.0,138.5072,138.5165,138.2657,138.3028,4423.0
2015-12-08 14:55:00,148.92,149.1,148.87,149.04,9300.0,138.3028,138.47,138.2564,138.4143,9300.0
2015-12-08 15:00:00,148.94,148.94,148.56,148.73,11667.0,138.3214,138.3214,137.9685,138.1264,11667.0
2015-12-08 15:05:00,148.73,148.73,148.48,148.69,6300.0,138.1264,138.1264,137.8942,138.0892,6300.0
2015-12-08 15:10:00,148.74,148.79,148.53,148.58,7745.0,138.1357,138.1821,137.9407,137.9871,7745.0
2015-12-08 15:15:00,148.69,148.77,148.65,148.65,4300.0,138.0892,138.1635,138.0521,138.0521,4300.0
2015-12-08 15:20:00,148.65,148.92,148.6,148.7,11170.0,138.0521,138.3028,138.0057,138.0985,11170.0
2015-12-08 15:25:00,148.74,148.74,148.55,148.55,13260.0,138.1357,138.1357,137.9592,137.9592,13260.0
2015-12-08 15:30:00,148.55,148.96,148.41,148.96,9005.0,137.9592,138.34,137.8292,138.34,9005.0
2015-12-08 15:35:00,148.98,149.0,148.67,148.83,8238.0,138.3586,138.3771,138.0707,138.2193,8238.0
2015-12-08 15:40:00,148.83,148.83,148.56,148.67,7350.0,138.2193,138.2193,137.9685,138.0707,7350.0
2015-12-08 15:45:00,148.69,148.85,148.56,148.82,12443.0,138.0892,138.2378,137.9685,138.21,12443.0
2015-12-08 15:50:00,148.86,148.95,148.73,148.89,16000.0,138.2471,138.3307,138.1264,138.275,16000.0
2015-12-08 15:55:00,148.86,148.93,148.37,148.52,41067.0,138.2471,138.3121,137.7921,137.9314,41067.0
2015-12-09 09:30:00,148.41,149.78,148.41,148.96,7573.0,137.8292,139.1015,137.8292,138.34,7573.0
2015-12-09 09:35:00,149.54,149.56,149.08,149.28,5219.0,138.8786,138.8972,138.4514,138.6372,5219.0
2015-12-09 09:40:00,149.59,149.75,148.49,148.49,9401.0,138.9251,139.0737,137.9035,137.9035,9401.0
2015-12-09 09:45:00,148.63,149.24,148.53,149.24,3500.0,138.0335,138.6,137.9407,138.6,3500.0
2015-12-09 09:50:00,149.23,149.36,148.84,148.93,3300.0,138.5907,138.7115,138.2286,138.3121,3300.0
2015-12-09 09:55:00,148.93,149.42,148.9,149.42,3600.0,138.3121,138.7672,138.2843,138.7672,3600.0
2015-12-09 10:00:00,149.6,149.78,149.39,149.5,2808.0,138.9344,139.1015,138.7393,138.8415,2808.0
2015-12-09 10:05:00,149.4,149.72,148.91,148.91,6379.0,138.7486,139.0458,138.2936,138.2936,6379.0
2015-12-09 10:10:00,149.0,149.41,148.51,148.85,5224.0,138.3771,138.7579,137.9221,138.2378,5224.0
2015-12-09 10:15:00,148.87,149.1,148.52,148.6,4630.0,138.2564,138.47,137.9314,138.0057,4630.0
2015-12-09 10:20:00,148.77,148.84,147.98,148.18,13600.0,138.1635,138.2286,137.4299,137.6156,13600.0
2015-12-09 10:25:00,148.17,148.26,147.4,147.4,6239.0,137.6063,137.6899,136.8912,136.8912,6239.0
2015-12-09 10:30:00,147.51,148.59,147.51,148.52,7435.0,136.9934,137.9964,136.9934,137.9314,7435.0
2015-12-09 10:35:00,148.59,148.77,148.45,148.46,3844.0,137.9964,138.1635,137.8664,137.8756,3844.0
2015-12-09 10:40:00,148.35,148.46,148.14,148.45,3800.0,137.7735,137.8756,137.5785,137.8664,3800.0
2015-12-09 10:45:00,148.45,148.7,148.23,148.36,3101.0,137.8664,138.0985,137.662,137.7828,3101.0
2015-12-09 10:50:00,148.35,148.48,148.04,148.22,3800.0,137.7735,137.8942,137.4856,137.6528,3800.0
2015-12-09 10:55:00,148.22,148.46,148.19,148.36,2971.0,137.6528,137.8756,137.6249,137.7828,2971.0
2015-12-09 11:00:00,148.26,148.57,148.03,148.57,4516.0,137.6899,137.9778,137.4763,137.9778,4516.0
2015-12-09 11:05:00,148.47,148.63,148.22,148.39,2798.0,137.8849,138.0335,137.6528,137.8106,2798.0
2015-12-09 11:10:00,148.39,148.4,148.24,148.24,3816.0,137.8106,137.8199,137.6713,137.6713,3816.0
2015-12-09 11:15:00,148.25,148.25,147.41,147.41,5900.0,137.6806,137.6806,136.9005,136.9005,5900.0
2015-12-09 11:20:00,147.41,147.55,146.62,146.8,11500.0,136.9005,137.0305,136.1668,136.334,11500.0
2015-12-09 11:25:00,146.63,146.81,146.52,146.76,14321.0,136.1761,136.3433,136.074,136.2968,14321.0
2015-12-09 11:30:00,146.86,147.17,146.86,146.93,6798.0,136.3897,136.6776,136.3897,136.4547,6798.0
2015-12-09 11:35:00,146.82,146.82,146.0,146.0,6882.0,136.3526,136.3526,135.591,135.591,6882.0
2015-12-09 11:40:00,146.13,146.3,145.36,145.36,8520.0,135.7118,135.8696,134.9967,134.9967,8520.0
2015-12-09 11:45:00,145.41,145.41,144.73,144.73,9164.0,135.0431,135.0431,134.4116,134.4116,9164.0
2015-12-09 11:50:00,144.76,145.54,144.76,145.5,12600.0,134.4394,135.1638,134.4394,135.1267,12600.0
2015-12-09 11:55:00,145.4,145.4,144.53,144.66,12141.0,135.0338,135.0338,134.2258,134.3466,12141.0
2015-12-09 12:00:00,144.76,145.44,144.66,145.38,7733.0,134.4394,135.071,134.3466,135.0152,7733.0
2015-12-09 12:05:00,145.37,146.12,145.31,146.12,7718.0,135.0059,135.7025,134.9502,135.7025,7718.0
2015-12-09 12:10:00,146.09,146.15,145.51,145.52,13227.0,135.6746,135.7303,135.136,135.1452,13227.0
2015-12-09 12:15:00,145.51,145.65,144.95,144.95,7581.0,135.136,135.266,134.6159,134.6159,7581.0
2015-12-09 12:20:00,144.9,144.9,144.67,144.77,1700.0,134.5695,134.5695,134.3558,134.4487,1700.0
2015-12-09 12:25:00,144.71,144.71,144.11,144.24,7633.0,134.393,134.393,133.8358,133.9565,7633.0
2015-12-09 12:30:00,144.21,144.21,143.83,143.83,6280.0,133.9286,133.9286,133.5757,133.5757,6280.0
2015-12-09 12:35:00,143.96,144.05,143.69,143.69,5913.0,133.6965,133.7801,133.4457,133.4457,5913.0
2015-12-09 12:40:00,143.7,143.78,143.36,143.74,7200.0,133.455,133.5293,133.1392,133.4922,7200.0
2015-12-09 12:45:00,143.72,144.05,143.63,143.86,6700.0,133.4736,133.7801,133.39,133.6036,6700.0
2015-12-09 12:50:00,143.86,144.25,143.76,143.81,4400.0,133.6036,133.9658,133.5107,133.5572,4400.0
2015-12-09 12:55:00,143.6,143.61,143.36,143.37,1488.0,133.3621,133.3714,133.1392,133.1485,1488.0
2015-12-09 13:00:00,143.36,143.84,143.25,143.68,6310.0,133.1392,133.585,133.0371,133.4364,6310.0
2015-12-09 13:05:00,143.68,143.68,143.04,143.5,4313.0,133.4364,133.4364,132.8421,133.2693,4313.0
2015-12-09 13:10:00,143.51,143.91,143.5,143.81,4200.0,133.2786,133.65,133.2693,133.5572,4200.0
2015-12-09 13:15:00,143.8,143.97,143.62,143.62,3998.0,133.5479,133.7058,133.3807,133.3807,3998.0
2015-12-09 13:20:00,143.77,143.87,143.5,143.87,4100.0,133.52,133.6129,133.2693,133.6129,4100.0
2015-12-09 13:25:00,143.87,143.87,143.48,143.75,2900.0,133.6129,133.6129,133.2507,133.5014,2900.0
2015-12-09 13:30:00,143.75,143.76,143.18,143.32,8263.0,133.5014,133.5107,132.9721,133.1021,8263.0
2015-12-09 13:35:00,143.35,143.69,143.28,143.63,3000.0,133.13,133.4457,133.0649,133.39,3000.0
2015-12-09 13:40:00,143.78,143.79,143.39,143.39,3647.0,133.5293,133.5386,133.1671,133.1671,3647.0
2015-12-09 13:45:00,143.39,143.59,143.36,143.53,3800.0,133.1671,133.3528,133.1392,133.2971,3800.0
2015-12-09 13:50:00,143.65,144.0,143.64,144.0,3100.0,133.4086,133.7336,133.3993,133.7336,3100.0
2015-12-09 13:55:00,144.12,144.2,143.92,143.95,3336.0,133.8451,133.9194,133.6593,133.6872,3336.0
2015-12-09 14:00:00,143.75,143.75,143.31,143.47,2660.0,133.5014,133.5014,133.0928,133.2414,2660.0
2015-12-09 14:05:00,143.47,143.58,143.42,143.42,2500.0,133.2414,133.3436,133.195,133.195,2500.0
2015-12-09 14:10:00,143.5,143.83,143.49,143.81,14610.0,133.2693,133.5757,133.26,133.5572,14610.0
2015-12-09 14:15:00,143.81,143.97,143.71,143.85,11770.0,133.5572,133.7058,133.4643,133.5943,11770.0
2015-12-09 14:20:00,143.82,144.13,143.73,144.13,5597.0,133.5664,133.8543,133.4829,133.8543,5597.0
2015-12-09 14:25:00,144.09,144.26,144.03,144.24,7600.0,133.8172,133.9751,133.7615,133.9565,7600.0
2015-12-09 14:30:00,144.24,144.76,144.24,144.73,18258.0,133.9565,134.4394,133.9565,134.4116,18258.0
2015-12-09 14:35:00,144.61,144.88,144.46,144.83,14502.0,134.3001,134.5509,134.1608,134.5044,14502.0
2015-12-09 14:40:00,144.8,144.8,144.16,144.16,6200.0,134.4766,134.4766,133.8822,133.8822,6200.0
2015-12-09 14:45:00,144.19,144.19,143.86,144.0,6840.0,133.9101,133.9101,133.6036,133.7336,6840.0
2015-12-09 14:50:00,143.97,144.06,143.68,143.84,5809.0,133.7058,133.7893,133.4364,133.585,5809.0
2015-12-09 14:55:00,143.85,143.95,143.74,143.81,6228.0,133.5943,133.6872,133.4922,133.5572,6228.0
2015-12-09 15:00:00,143.94,144.17,143.87,144.14,5870.0,133.6779,133.8915,133.6129,133.8636,5870.0
2015-12-09 15:05:00,144.06,144.16,143.85,143.99,5017.0,133.7893,133.8822,133.5943,133.7243,5017.0
2015-12-09 15:10:00,144.06,144.19,143.89,144.04,5108.0,133.7893,133.9101,133.6315,133.7708,5108.0
2015-12-09 15:15:00,144.03,144.04,143.76,143.76,7946.0,133.7615,133.7708,133.5107,133.5107,7946.0
2015-12-09 15:20:00,143.76,144.45,143.76,144.45,12982.0,133.5107,134.1515,133.5107,134.1515,12982.0
2015-12-09 15:25:00,144.45,144.59,144.35,144.39,4530.0,134.1515,134.2816,134.0587,134.0958,4530.0
2015-12-09 15:30:00,144.5,145.09,144.45,145.09,9710.0,134.198,134.7459,134.1515,134.7459,9710.0
2015-12-09 15:35:00,144.98,145.02,144.58,144.58,13254.0,134.6437,134.6809,134.2723,134.2723,13254.0
2015-12-09 15:40:00,144.58,144.75,144.42,144.46,13092.0,134.2723,134.4301,134.1237,134.1608,13092.0
2015-12-09 15:45:00,144.51,144.57,144.29,144.29,10655.0,134.2073,134.263,134.0029,134.0029,10655.0
2015-12-09 15:50:00,144.28,144.49,144.17,144.43,12316.0,133.9937,134.1887,133.8915,134.133,12316.0
2015-12-09 15:55:00,144.35,144.47,144.26,144.44,22554.0,134.0587,134.1701,133.9751,134.1422,22554.0
2015-12-10 09:30:00,143.87,144.97,143.48,143.81,5857.0,133.6129,134.6345,133.2507,133.5572,5857.0
2015-12-10 09:35:00,143.81,144.43,143.57,143.96,6811.0,133.5572,134.133,133.3343,133.6965,6811.0
2015-12-10 09:40:00,144.07,144.43,143.47,143.69,4500.0,133.7986,134.133,133.2414,133.4457,4500.0
2015-12-10 09:45:00,143.69,143.72,143.04,143.25,10140.0,133.4457,133.4736,132.8421,133.0371,10140.0
2015-12-10 09:50:00,143.25,143.33,142.08,142.2,13800.0,133.0371,133.1114,131.9505,132.0619,13800.0
2015-12-10 09:55:00,142.1,142.1,141.25,142.02,13518.0,131.9691,131.9691,131.1797,131.8948,13518.0
2015-12-10 10:00:00,142.23,142.88,142.1,142.31,8840.0,132.0898,132.6935,131.9691,132.1641,8840.0
2015-12-10 10:05:00,142.33,143.32,142.33,143.07,29766.0,132.1827,133.1021,132.1827,132.8699,29766.0
2015-12-10 10:10:00,143.06,143.06,142.41,142.42,5778.0,132.8606,132.8606,132.257,132.2663,5778.0
2015-12-10 10:15:00,142.26,142.53,142.1,142.15,8702.0,132.1177,132.3684,131.9691,132.0155,8702.0
2015-12-10 10:20:00,142.15,142.27,141.87,141.96,11458.0,132.0155,132.127,131.7555,131.8391,11458.0
2015-12-10 10:25:00,142.03,142.45,141.98,141.98,5700.0,131.9041,132.2941,131.8576,131.8576,5700.0
2015-12-10 10:30:00,142.08,142.08,141.5,141.72,11362.0,131.9505,131.9505,131.4119,131.6162,11362.0
2015-12-10 10:35:00,141.75,142.04,141.68,141.97,9925.0,131.644,131.9134,131.579,131.8483,9925.0
2015-12-10 10:40:00,141.99,142.61,141.96,142.61,5700.0,131.8669,132.4427,131.8391,132.4427,5700.0
2015-12-10 10:45:00,142.73,142.78,142.32,142.36,5700.0,132.5542,132.6006,132.1734,132.2105,5700.0
2015-12-10 10:50:00,142.4,142.66,142.3,142.53,8736.0,132.2477,132.4892,132.1548,132.3684,8736.0
2015-12-10 10:55:00,142.6,142.84,142.44,142.69,10468.0,132.4334,132.6563,132.2848,132.517,10468.0
2015-12-10 11:00:00,142.69,142.82,142.45,142.45,9900.0,132.517,132.6377,132.2941,132.2941,9900.0
2015-12-10 11:05:00,142.45,142.46,142.13,142.28,4642.0,132.2941,132.3034,131.9969,132.1362,4642.0
2015-12-10 11:10:00,142.21,142.74,142.21,142.59,5600.0,132.0712,132.5634,132.0712,132.4241,5600.0
2015-12-10 11:15:00,142.57,143.13,142.46,142.63,14798.0,132.4056,132.9256,132.3034,132.4613,14798.0
2015-12-10 11:20:00,142.75,143.31,142.58,142.85,13634.0,132.5727,133.0928,132.4149,132.6656,13634.0
2015-12-10 11:25:00,142.91,143.29,142.88,142.94,5700.0,132.7213,133.0742,132.6935,132.7492,5700.0
2015-12-10 11:30:00,142.94,143.02,142.52,142.52,4500.0,132.7492,132.8235,132.3591,132.3591,4500.0
2015-12-10 11:35:00,142.59,142.89,142.54,142.71,6317.0,132.4241,132.7028,132.3777,132.5356,6317.0
2015-12-10 11:40:00,142.75,143.07,142.75,142.86,9220.0,132.5727,132.8699,132.5727,132.6749,9220.0
2015-12-10 11:45:00,142.88,143.28,142.85,143.15,7405.0,132.6935,133.0649,132.6656,132.9442,7405.0
2015-12-10 11:50:00,143.15,143.15,142.7,142.7,3998.0,132.9442,132.9442,132.5263,132.5263,3998.0
2015-12-10 11:55:00,142.75,142.82,142.55,142.77,6937.0,132.5727,132.6377,132.387,132.5913,6937.0
2015-12-10 12:00:00,142.72,142.95,142.71,142.95,6500.0,132.5449,132.7585,132.5356,132.7585,6500.0
2015-12-10 12:05:00,143.03,143.61,143.03,143.27,7400.0,132.8328,133.3714,132.8328,133.0557,7400.0
2015-12-10 12:10:00,143.41,143.42,143.02,143.03,3200.0,133.1857,133.195,132.8235,132.8328,3200.0
2015-12-10 12:15:00,143.0,143.37,142.87,143.3,5427.0,132.8049,133.1485,132.6842,133.0835,5427.0
2015-12-10 12:20:00,143.42,144.15,143.36,144.01,7600.0,133.195,133.8729,133.1392,133.7429,7600.0
2015-12-10 12:25:00,144.0,144.42,143.95,144.29,8199.0,133.7336,134.1237,133.6872,134.0029,8199.0
2015-12-10 12:30:00,144.35,144.52,144.32,144.46,11526.0,134.0587,134.2165,134.0308,134.1608,11526.0
2015-12-10 12:35:00,144.49,144.95,144.46,144.7,9023.0,134.1887,134.6159,134.1608,134.3837,9023.0
2015-12-10 12:40:00,144.69,145.09,144.59,145.09,5050.0,134.3744,134.7459,134.2816,134.7459,5050.0
2015-12-10 12:45:00,145.09,145.1,144.71,144.71,5300.0,134.7459,134.7552,134.393,134.393,5300.0
2015-12-10 12:50:00,144.71,144.81,144.5,144.52,6809.0,134.393,134.4859,134.198,134.2165,6809.0
2015-12-10 12:55:00,144.53,144.91,144.53,144.78,4800.0,134.2258,134.5787,134.2258,134.458,4800.0
2015-12-10 13:00:00,144.85,144.89,144.6,144.6,3425.0,134.523,134.5602,134.2908,134.2908,3425.0
2015-12-10 13:05:00,144.53,144.55,144.32,144.52,6930.0,134.2258,134.2444,134.0308,134.2165,6930.0
2015-12-10 13:10:00,144.47,144.47,144.06,144.26,2100.0,134.1701,134.1701,133.7893,133.9751,2100.0
2015-12-10 13:15:00,144.44,144.59,144.27,144.42,3425.0,134.1422,134.2816,133.9844,134.1237,3425.0
2015-12-10 13:20:00,144.5,144.73,144.43,144.5,4650.0,134.198,134.4116,134.133,134.198,4650.0
2015-12-10 13:25:00,144.5,144.63,144.31,144.41,11334.0,134.198,134.3187,134.0215,134.1144,11334.0
2015-12-10 13:30:00,144.41,144.61,144.22,144.22,7042.0,134.1144,134.3001,133.9379,133.9379,7042.0
2015-12-10 13:35:00,144.22,144.7,144.17,144.58,22163.0,133.9379,134.3837,133.8915,134.2723,22163.0
2015-12-10 13:40:00,144.58,144.73,144.45,144.73,24448.0,134.2723,134.4116,134.1515,134.4116,24448.0
2015-12-10 13:45:00,144.74,145.48,144.7,145.37,16890.0,134.4209,135.1081,134.3837,135.0059,16890.0
2015-12-10 13:50:00,145.28,145.37,144.92,145.37,5900.0,134.9224,135.0059,134.588,135.0059,5900.0
2015-12-10 13:55:00,145.36,145.78,145.23,145.78,9470.0,134.9967,135.3867,134.8759,135.3867,9470.0
2015-12-10 14:00:00,145.69,146.17,145.59,146.17,5641.0,135.3031,135.7489,135.2103,135.7489,5641.0
2015-12-10 14:05:00,146.16,146.4,146.11,146.32,9108.0,135.7396,135.9625,135.6932,135.8882,9108.0
2015-12-10 14:10:00,146.31,146.32,145.38,145.41,15350.0,135.8789,135.8882,135.0152,135.0431,15350.0
2015-12-10 14:15:00,145.47,145.61,145.39,145.47,17900.0,135.0988,135.2288,135.0245,135.0988,17900.0
2015-12-10 14:20:00,145.44,145.51,145.15,145.28,17661.0,135.071,135.136,134.8016,134.9224,17661.0
2015-12-10 14:25:00,145.28,145.5,145.1,145.26,17040.0,134.9224,135.1267,134.7552,134.9038,17040.0
2015-12-10 14:30:00,145.28,145.33,145.09,145.23,5893.0,134.9224,134.9688,134.7459,134.8759,5893.0
2015-12-10 14:35:00,145.21,145.25,144.86,145.09,10310.0,134.8574,134.8945,134.5323,134.7459,10310.0
2015-12-10 14:40:00,145.11,145.26,144.91,145.03,15700.0,134.7645,134.9038,134.5787,134.6902,15700.0
2015-12-10 14:45:00,145.0,145.14,144.88,145.03,13069.0,134.6623,134.7923,134.5509,134.6902,13069.0
2015-12-10 14:50:00,144.91,145.03,144.8,144.94,5795.0,134.5787,134.6902,134.4766,134.6066,5795.0
2015-12-10 14:55:00,144.95,145.02,144.85,144.96,5565.0,134.6159,134.6809,134.523,134.6252,5565.0
2015-12-10 15:00:00,144.99,145.05,144.54,144.62,11634.0,134.653,134.7088,134.2351,134.3094,11634.0
2015-12-10 15:05:00,144.54,144.55,144.2,144.2,6557.0,134.2351,134.2444,133.9194,133.9194,6557.0
2015-12-10 15:10:00,144.26,144.28,143.91,144.0,5300.0,133.9751,133.9937,133.65,133.7336,5300.0
2015-12-10 15:15:00,144.01,144.29,143.86,143.88,8654.0,133.7429,134.0029,133.6036,133.6222,8654.0
2015-12-10 15:20:00,143.92,144.04,143.78,143.98,7711.0,133.6593,133.7708,133.5293,133.715,7711.0
2015-12-10 15:25:00,143.93,144.19,143.91,144.12,11549.0,133.6686,133.9101,133.65,133.8451,11549.0
2015-12-10 15:30:00,144.12,144.14,143.87,144.05,11354.0,133.8451,133.8636,133.6129,133.7801,11354.0
2015-12-10 15:35:00,144.0,144.16,143.9,143.99,9634.0,133.7336,133.8822,133.6407,133.7243,9634.0
2015-12-10 15:40:00,144.04,144.3,143.96,144.09,18494.0,133.7708,134.0122,133.6965,133.8172,18494.0
2015-12-10 15:45:00,144.06,144.21,143.76,143.81,16987.0,133.7893,133.9286,133.5107,133.5572,16987.0
2015-12-10 15:50:00,143.81,143.81,143.44,143.46,19824.0,133.5572,133.5572,133.2135,133.2321,19824.0
2015-12-10 15:55:00,143.45,143.73,143.43,143.6,53723.0,133.2228,133.4829,133.2043,133.3621,53723.0
2015-12-11 09:30:00,141.52,141.65,141.51,141.65,500.0,131.4304,131.5512,131.4211,131.5512,500.0
2015-12-11 09:35:00,141.91,142.95,141.77,142.95,10634.0,131.7926,132.7585,131.6626,132.7585,10634.0
2015-12-11 09:40:00,142.93,143.53,142.93,142.95,6860.0,132.7399,133.2971,132.7399,132.7585,6860.0
2015-12-11 09:45:00,143.06,143.3,142.71,142.94,3300.0,132.8606,133.0835,132.5356,132.7492,3300.0
2015-12-11 09:50:00,142.95,142.95,142.13,142.64,7010.0,132.7585,132.7585,131.9969,132.4706,7010.0
2015-12-11 09:55:00,142.42,142.83,142.42,142.68,4689.0,132.2663,132.647,132.2663,132.5077,4689.0
2015-12-11 10:00:00,142.69,143.05,142.61,142.73,9800.0,132.517,132.8513,132.4427,132.5542,9800.0
2015-12-11 10:05:00,142.78,142.99,142.61,142.66,4932.0,132.6006,132.7956,132.4427,132.4892,4932.0
2015-12-11 10:10:00,142.81,143.23,142.77,143.13,4198.0,132.6285,133.0185,132.5913,132.9256,4198.0
2015-12-11 10:15:00,143.32,143.35,142.9,143.23,3226.0,133.1021,133.13,132.712,133.0185,3226.0
2015-12-11 10:20:00,143.23,143.26,142.78,142.79,11172.0,133.0185,133.0464,132.6006,132.6099,11172.0
2015-12-11 10:25:00,142.77,143.28,142.66,143.28,6048.0,132.5913,133.0649,132.4892,133.0649,6048.0
2015-12-11 10:30:00,143.11,143.31,143.0,143.3,5348.0,132.9071,133.0928,132.8049,133.0835,5348.0
2015-12-11 10:35:00,143.34,143.69,143.25,143.56,7193.0,133.1207,133.4457,133.0371,133.325,7193.0
2015-12-11 10:40:00,143.58,143.72,143.37,143.37,5469.0,133.3436,133.4736,133.1485,133.1485,5469.0
2015-12-11 10:45:00,143.35,143.45,142.99,143.45,6400.0,133.13,133.2228,132.7956,133.2228,6400.0
2015-12-11 10:50:00,143.4,143.54,143.1,143.51,4500.0,133.1764,133.3064,132.8978,133.2786,4500.0
2015-12-11 10:55:00,143.5,143.5,142.9,143.07,3989.0,133.2693,133.2693,132.712,132.8699,3989.0
2015-12-11 11:00:00,143.05,143.11,142.63,142.71,4800.0,132.8513,132.9071,132.4613,132.5356,4800.0
2015-12-11 11:05:00,142.78,143.0,142.67,142.96,4426.0,132.6006,132.8049,132.4984,132.7678,4426.0
2015-12-11 11:10:00,142.96,143.07,142.65,143.05,7704.0,132.7678,132.8699,132.4799,132.8513,7704.0
2015-12-11 11:15:00,142.97,143.19,142.59,143.19,5138.0,132.7771,132.9814,132.4241,132.9814,5138.0
2015-12-11 11:20:00,143.04,143.3,143.02,143.08,2150.0,132.8421,133.0835,132.8235,132.8792,2150.0
2015-12-11 11:25:00,143.08,143.08,142.87,142.93,3500.0,132.8792,132.8792,132.6842,132.7399,3500.0
2015-12-11 11:30:00,142.92,142.94,142.67,142.71,7409.0,132.7306,132.7492,132.4984,132.5356,7409.0
2015-12-11 11:35:00,142.92,142.93,142.56,142.9,5805.0,132.7306,132.7399,132.3963,132.712,5805.0
2015-12-11 11:40:00,142.9,143.16,142.75,143.16,4750.0,132.712,132.9535,132.5727,132.9535,4750.0
2015-12-11 11:45:00,143.34,143.34,143.07,143.2,2300.0,133.1207,133.1207,132.8699,132.9907,2300.0
2015-12-11 11:50:00,143.26,143.26,142.99,143.1,4990.0,133.0464,133.0464,132.7956,132.8978,4990.0
2015-12-11 11:55:00,143.1,143.32,142.94,142.94,2600.0,132.8978,133.1021,132.7492,132.7492,2600.0
2015-12-11 12:00:00,142.96,143.04,142.77,142.98,5325.0,132.7678,132.8421,132.5913,132.7863,5325.0
2015-12-11 12:05:00,142.98,143.05,142.77,142.82,8177.0,132.7863,132.8513,132.5913,132.6377,8177.0
2015-12-11 12:10:00,142.84,143.17,142.7,142.7,16367.0,132.6563,132.9628,132.5263,132.5263,16367.0
2015-12-11 12:15:00,142.7,142.76,142.48,142.5,3400.0,132.5263,132.582,132.322,132.3406,3400.0
2015-12-11 12:20:00,142.51,142.59,142.34,142.34,3723.0,132.3498,132.4241,132.192,132.192,3723.0
2015-12-11 12:25:00,142.49,142.73,142.28,142.53,4300.0,132.3313,132.5542,132.1362,132.3684,4300.0
2015-12-11 12:30:00,142.54,142.66,142.33,142.59,2486.0,132.3777,132.4892,132.1827,132.4241,2486.0
2015-12-11 12:35:00,142.46,142.51,142.25,142.25,2900.0,132.3034,132.3498,132.1084,132.1084,2900.0
2015-12-11 12:40:00,142.18,142.29,141.55,141.73,20569.0,132.0434,132.1455,131.4583,131.6255,20569.0
2015-12-11 12:45:00,141.86,142.31,141.86,142.18,3061.0,131.7462,132.1641,131.7462,132.0434,3061.0
2015-12-11 12:50:00,142.28,142.46,142.08,142.13,8750.0,132.1362,132.3034,131.9505,131.9969,8750.0
2015-12-11 12:55:00,142.34,142.51,142.26,142.31,10400.0,132.192,132.3498,132.1177,132.1641,10400.0
2015-12-11 13:00:00,142.38,142.86,142.35,142.86,1500.0,132.2291,132.6749,132.2013,132.6749,1500.0
2015-12-11 13:05:00,142.86,142.95,142.59,142.88,4700.0,132.6749,132.7585,132.4241,132.6935,4700.0
2015-12-11 13:10:00,142.89,143.03,142.73,143.03,1700.0,132.7028,132.8328,132.5542,132.8328,1700.0
2015-12-11 13:15:00,142.83,143.07,142.67,143.06,3075.0,132.647,132.8699,132.4984,132.8606,3075.0
2015-12-11 13:20:00,143.03,143.03,142.6,142.74,11017.0,132.8328,132.8328,132.4334,132.5634,11017.0
2015-12-11 13:25:00,142.65,142.65,142.28,142.5,6615.0,132.4799,132.4799,132.1362,132.3406,6615.0
2015-12-11 13:30:00,142.45,142.5,142.19,142.34,3800.0,132.2941,132.3406,132.0527,132.192,3800.0
2015-12-11 13:35:00,142.35,142.81,142.35,142.76,6500.0,132.2013,132.6285,132.2013,132.582,6500.0
2015-12-11 13:40:00,142.77,142.79,142.51,142.79,2300.0,132.5913,132.6099,132.3498,132.6099,2300.0
2015-12-11 13:45:00,142.92,143.18,142.92,143.16,1500.0,132.7306,132.9721,132.7306,132.9535,1500.0
2015-12-11 13:50:00,143.12,143.42,143.12,143.25,2845.0,132.9164,133.195,132.9164,133.0371,2845.0
2015-12-11 13:55:00,143.24,143.35,143.12,143.26,1600.0,133.0278,133.13,132.9164,133.0464,1600.0
2015-12-11 14:00:00,143.36,143.72,143.36,143.61,3212.0,133.1392,133.4736,133.1392,133.3714,3212.0
2015-12-11 14:05:00,143.57,143.79,143.41,143.79,3220.0,133.3343,133.5386,133.1857,133.5386,3220.0
2015-12-11 14:10:00,143.87,144.21,143.87,144.21,3871.0,133.6129,133.9286,133.6129,133.9286,3871.0
2015-12-11 14:15:00,144.2,144.38,144.2,144.32,3852.0,133.9194,134.0865,133.9194,134.0308,3852.0
2015-12-11 14:20:00,144.32,144.37,144.04,144.22,7533.0,134.0308,134.0772,133.7708,133.9379,7533.0
2015-12-11 14:25:00,144.25,144.26,143.8,144.07,10150.0,133.9658,133.9751,133.5479,133.7986,10150.0
2015-12-11 14:30:00,144.08,144.1,143.54,143.75,14892.0,133.8079,133.8265,133.3064,133.5014,14892.0
2015-12-11 14:35:00,143.79,144.02,143.79,144.0,1950.0,133.5386,133.7522,133.5386,133.7336,1950.0
2015-12-11 14:40:00,143.9,144.01,143.59,143.88,3000.0,133.6407,133.7429,133.3528,133.6222,3000.0
2015-12-11 14:45:00,143.88,143.88,143.41,143.41,6468.0,133.6222,133.6222,133.1857,133.1857,6468.0
2015-12-11 14:50:00,143.39,143.63,143.32,143.6,3700.0,133.1671,133.39,133.1021,133.3621,3700.0
2015-12-11 14:55:00,143.6,143.6,143.41,143.41,1900.0,133.3621,133.3621,133.1857,133.1857,1900.0
2015-12-11 15:00:00,143.5,143.55,143.16,143.16,4410.0,133.2693,133.3157,132.9535,132.9535,4410.0
2015-12-11 15:05:00,143.09,143.1,142.87,142.92,9934.0,132.8885,132.8978,132.6842,132.7306,9934.0
2015-12-11 15:10:00,142.91,142.92,142.68,142.69,5015.0,132.7213,132.7306,132.5077,132.517,5015.0
2015-12-11 15:15:00,142.6,142.6,142.37,142.37,4605.0,132.4334,132.4334,132.2198,132.2198,4605.0
2015-12-11 15:20:00,142.38,142.38,141.76,141.8,8399.0,132.2291,132.2291,131.6533,131.6905,8399.0
2015-12-11 15:25:00,141.81,141.97,141.8,141.84,6186.0,131.6998,131.8483,131.6905,131.7276,6186.0
2015-12-11 15:30:00,141.93,142.05,141.76,141.91,9925.0,131.8112,131.9226,131.6533,131.7926,9925.0
2015-12-11 15:35:00,141.96,142.12,141.78,141.87,9137.0,131.8391,131.9877,131.6719,131.7555,9137.0
2015-12-11 15:40:00,141.87,141.87,141.41,141.42,20310.0,131.7555,131.7555,131.3283,131.3376,20310.0
2015-12-11 15:45:00,141.5,142.04,141.5,142.04,15316.0,131.4119,131.9134,131.4119,131.9134,15316.0
2015-12-11 15:50:00,142.01,142.12,141.88,141.88,6931.0,131.8855,131.9877,131.7648,131.7648,6931.0
2015-12-11 15:55:00,141.88,142.17,141.7,142.09,26954.0,131.7648,132.0341,131.5976,131.9598,26954.0
2015-12-14 09:30:00,142.47,142.61,141.74,141.92,4757.0,132.3127,132.4427,131.6347,131.8019,4757.0
2015-12-14 09:35:00,142.27,142.84,142.08,142.84,4667.0,132.127,132.6563,131.9505,132.6563,4667.0
2015-12-14 09:40:00,142.51,142.78,142.42,142.45,3500.0,132.3498,132.6006,132.2663,132.2941,3500.0
2015-12-14 09:45:00,142.52,143.46,142.46,143.34,5857.0,132.3591,133.2321,132.3034,133.1207,5857.0
2015-12-14 09:50:00,143.23,143.28,142.56,142.56,3225.0,133.0185,133.0649,132.3963,132.3963,3225.0
2015-12-14 09:55:00,142.56,142.83,141.74,142.0,6120.0,132.3963,132.647,131.6347,131.8762,6120.0
2015-12-14 10:00:00,142.29,142.37,141.72,142.01,4057.0,132.1455,132.2198,131.6162,131.8855,4057.0
2015-12-14 10:05:00,142.01,142.53,141.94,142.36,4700.0,131.8855,132.3684,131.8205,132.2105,4700.0
2015-12-14 10:10:00,142.15,142.15,141.6,141.6,1500.0,132.0155,132.0155,131.5047,131.5047,1500.0
2015-12-14 10:15:00,141.77,142.62,141.73,142.11,4496.0,131.6626,132.452,131.6255,131.9784,4496.0
2015-12-14 10:20:00,142.11,142.11,141.65,141.86,5199.0,131.9784,131.9784,131.5512,131.7462,5199.0
2015-12-14 10:25:00,141.66,141.68,141.24,141.49,2729.0,131.5604,131.579,131.1704,131.4026,2729.0
2015-12-14 10:30:00,141.33,141.77,141.33,141.51,3322.0,131.254,131.6626,131.254,131.4211,3322.0
2015-12-14 10:35:00,141.51,141.85,141.21,141.85,2800.0,131.4211,131.7369,131.1425,131.7369,2800.0
2015-12-14 10:40:00,141.84,141.85,140.11,141.41,29238.0,131.7276,131.7369,130.121,131.3283,29238.0
2015-12-14 10:45:00,141.43,141.72,141.03,141.22,6485.0,131.3468,131.6162,130.9754,131.1518,6485.0
2015-12-14 10:50:00,141.57,141.58,141.04,141.05,3013.0,131.4769,131.4861,130.9846,130.9939,3013.0
2015-12-14 10:55:00,141.13,141.29,140.95,140.95,4500.0,131.0682,131.2168,130.9011,130.9011,4500.0
2015-12-14 11:00:00,140.95,140.97,140.64,140.97,5231.0,130.9011,130.9196,130.6132,130.9196,5231.0
2015-12-14 11:05:00,140.99,141.08,140.83,140.93,2758.0,130.9382,131.0218,130.7896,130.8825,2758.0
2015-12-14 11:10:00,140.93,140.98,140.3,140.55,4600.0,130.8825,130.9289,130.2974,130.5296,4600.0
2015-12-14 11:15:00,140.5,140.83,140.33,140.55,3606.0,130.4831,130.7896,130.3253,130.5296,3606.0
2015-12-14 11:20:00,140.54,140.83,140.45,140.5,9326.0,130.5203,130.7896,130.4367,130.4831,9326.0
2015-12-14 11:25:00,140.57,140.57,140.25,140.46,3700.0,130.5482,130.5482,130.251,130.446,3700.0
2015-12-14 11:30:00,140.55,140.55,140.17,140.24,4425.0,130.5296,130.5296,130.1767,130.2417,4425.0
2015-12-14 11:35:00,140.32,140.55,140.05,140.55,14806.0,130.316,130.5296,130.0652,130.5296,14806.0
2015-12-14 11:40:00,140.53,140.6,140.15,140.6,9063.0,130.511,130.576,130.1581,130.576,9063.0
2015-12-14 11:45:00,140.6,140.6,140.16,140.33,3460.0,130.576,130.576,130.1674,130.3253,3460.0
2015-12-14 11:50:00,140.53,140.89,140.39,140.89,4345.0,130.511,130.8453,130.381,130.8453,4345.0
2015-12-14 11:55:00,140.97,141.61,140.97,141.39,5430.0,130.9196,131.514,130.9196,131.3097,5430.0
2015-12-14 12:00:00,141.46,141.47,141.1,141.1,3300.0,131.3747,131.384,131.0404,131.0404,3300.0
2015-12-14 12:05:00,141.09,141.86,141.09,141.77,2849.0,131.0311,131.7462,131.0311,131.6626,2849.0
2015-12-14 12:10:00,141.86,142.14,141.68,141.89,2500.0,131.7462,132.0062,131.579,131.774,2500.0
2015-12-14 12:15:00,141.95,142.23,141.68,142.06,2400.0,131.8298,132.0898,131.579,131.9319,2400.0
2015-12-14 12:20:00,142.05,142.43,141.92,142.43,2700.0,131.9226,132.2755,131.8019,132.2755,2700.0
2015-12-14 12:25:00,142.43,142.82,142.33,142.72,8322.0,132.2755,132.6377,132.1827,132.5449,8322.0
2015-12-14 12:30:00,142.52,142.87,142.51,142.62,6043.0,132.3591,132.6842,132.3498,132.452,6043.0
2015-12-14 12:35:00,142.63,142.86,142.49,142.73,5014.0,132.4613,132.6749,132.3313,132.5542,5014.0
2015-12-14 12:40:00,142.49,142.63,142.18,142.28,4641.0,132.3313,132.4613,132.0434,132.1362,4641.0
2015-12-14 12:45:00,142.36,142.68,142.31,142.55,3836.0,132.2105,132.5077,132.1641,132.387,3836.0
2015-12-14 12:50:00,142.53,142.68,142.21,142.64,3347.0,132.3684,132.5077,132.0712,132.4706,3347.0
2015-12-14 12:55:00,142.64,143.2,142.64,143.06,5200.0,132.4706,132.9907,132.4706,132.8606,5200.0
2015-12-14 13:00:00,143.23,143.23,142.72,142.89,3600.0,133.0185,133.0185,132.5449,132.7028,3600.0
2015-12-14 13:05:00,142.88,142.88,142.43,142.74,2300.0,132.6935,132.6935,132.2755,132.5634,2300.0
2015-12-14 13:10:00,142.74,143.34,142.74,143.0,12311.0,132.5634,133.1207,132.5634,132.8049,12311.0
2015-12-14 13:15:00,143.16,143.16,142.71,142.86,5072.0,132.9535,132.9535,132.5356,132.6749,5072.0
2015-12-14 13:20:00,142.9,143.04,142.61,142.63,3198.0,132.712,132.8421,132.4427,132.4613,3198.0
2015-12-14 13:25:00,142.64,142.94,142.51,142.91,6100.0,132.4706,132.7492,132.3498,132.7213,6100.0
2015-12-14 13:30:00,142.9,143.19,142.89,143.03,19092.0,132.712,132.9814,132.7028,132.8328,19092.0
2015-12-14 13:35:00,143.07,143.19,142.95,142.99,10191.0,132.8699,132.9814,132.7585,132.7956,10191.0
2015-12-14 13:40:00,142.99,143.02,142.25,142.25,3372.0,132.7956,132.8235,132.1084,132.1084,3372.0
2015-12-14 13:45:00,142.26,142.34,141.89,142.27,2709.0,132.1177,132.192,131.774,132.127,2709.0
2015-12-14 13:50:00,142.2,142.28,141.91,141.92,8335.0,132.0619,132.1362,131.7926,131.8019,8335.0
2015-12-14 13:55:00,141.86,142.44,141.86,142.19,2900.0,131.7462,132.2848,131.7462,132.0527,2900.0
2015-12-14 14:00:00,142.29,142.36,141.87,142.1,1800.0,132.1455,132.2105,131.7555,131.9691,1800.0
2015-12-14 14:05:00,141.87,142.45,141.87,142.09,3000.0,131.7555,132.2941,131.7555,131.9598,3000.0
2015-12-14 14:10:00,142.19,142.83,142.11,142.6,3600.0,132.0527,132.647,131.9784,132.4334,3600.0
2015-12-14 14:15:00,142.5,142.69,142.11,142.69,2550.0,132.3406,132.517,131.9784,132.517,2550.0
2015-12-14 14:20:00,142.68,142.73,142.51,142.51,2200.0,132.5077,132.5542,132.3498,132.3498,2200.0
2015-12-14 14:25:00,142.43,142.74,142.14,142.74,4326.0,132.2755,132.5634,132.0062,132.5634,4326.0
2015-12-14 14:30:00,142.55,142.57,142.13,142.13,1609.0,132.387,132.4056,131.9969,131.9969,1609.0
2015-12-14 14:35:00,142.18,142.42,142.18,142.42,2725.0,132.0434,132.2663,132.0434,132.2663,2725.0
2015-12-14 14:40:00,142.49,142.49,142.3,142.38,3000.0,132.3313,132.3313,132.1548,132.2291,3000.0
2015-12-14 14:45:00,142.35,142.54,142.2,142.54,6869.0,132.2013,132.3777,132.0619,132.3777,6869.0
2015-12-14 14:50:00,142.55,142.99,142.42,142.99,2600.0,132.387,132.7956,132.2663,132.7956,2600.0
2015-12-14 14:55:00,142.88,142.98,142.73,142.98,1825.0,132.6935,132.7863,132.5542,132.7863,1825.0
2015-12-14 15:00:00,142.79,142.87,142.5,142.51,8620.0,132.6099,132.6842,132.3406,132.3498,8620.0
2015-12-14 15:05:00,142.45,142.53,141.92,142.21,8789.0,132.2941,132.3684,131.8019,132.0712,8789.0
2015-12-14 15:10:00,142.06,142.18,141.93,142.06,2015.0,131.9319,132.0434,131.8112,131.9319,2015.0
2015-12-14 15:15:00,142.01,142.4,141.95,142.4,3200.0,131.8855,132.2477,131.8298,132.2477,3200.0
2015-12-14 15:20:00,142.42,142.42,142.24,142.24,2100.0,132.2663,132.2663,132.0991,132.0991,2100.0
2015-12-14 15:25:00,142.38,142.38,142.25,142.31,4751.0,132.2291,132.2291,132.1084,132.1641,4751.0
2015-12-14 15:30:00,142.31,142.43,142.08,142.19,8280.0,132.1641,132.2755,131.9505,132.0527,8280.0
2015-12-14 15:35:00,142.19,142.5,142.07,142.35,6340.0,132.0527,132.3406,131.9412,132.2013,6340.0
2015-12-14 15:40:00,142.22,142.35,142.09,142.09,3198.0,132.0805,132.2013,131.9598,131.9598,3198.0
2015-12-14 15:45:00,142.09,142.52,141.92,142.36,10180.0,131.9598,132.3591,131.8019,132.2105,10180.0
2015-12-14 15:50:00,142.44,142.5,142.25,142.5,14516.0,132.2848,132.3406,132.1084,132.3406,14516.0
2015-12-14 15:55:00,142.51,142.73,142.39,142.65,21341.0,132.3498,132.5542,132.2384,132.4799,21341.0
2015-12-15 09:30:00,143.62,144.8,143.09,144.8,8145.0,133.3807,134.4766,132.8885,134.4766,8145.0
2015-12-15 09:35:00,144.71,144.94,144.43,144.94,5600.0,134.393,134.6066,134.133,134.6066,5600.0
2015-12-15 09:40:00,145.42,145.9,145.4,145.9,3210.0,135.0524,135.4982,135.0338,135.4982,3210.0
2015-12-15 09:45:00,145.87,145.87,145.08,145.34,3516.0,135.4703,135.4703,134.7366,134.9781,3516.0
2015-12-15 09:50:00,145.19,145.86,145.18,145.3,5012.0,134.8388,135.461,134.8295,134.9409,5012.0
2015-12-15 09:55:00,145.32,145.89,145.32,145.86,10320.0,134.9595,135.4889,134.9595,135.461,10320.0
2015-12-15 10:00:00,145.7,145.89,145.56,145.56,14439.0,135.3124,135.4889,135.1824,135.1824,14439.0
2015-12-15 10:05:00,145.72,146.01,145.58,145.87,6139.0,135.331,135.6003,135.201,135.4703,6139.0
2015-12-15 10:10:00,146.01,146.78,145.87,146.66,8240.0,135.6003,136.3154,135.4703,136.204,8240.0
2015-12-15 10:15:00,146.57,146.58,146.16,146.4,2874.0,136.1204,136.1297,135.7396,135.9625,2874.0
2015-12-15 10:20:00,146.43,146.57,146.33,146.57,1700.0,135.9904,136.1204,135.8975,136.1204,1700.0
2015-12-15 10:25:00,146.63,146.86,145.82,145.82,7000.0,136.1761,136.3897,135.4239,135.4239,7000.0
2015-12-15 10:30:00,145.76,145.76,145.31,145.39,8029.0,135.3681,135.3681,134.9502,135.0245,8029.0
2015-12-15 10:35:00,145.36,145.75,145.3,145.33,5667.0,134.9967,135.3589,134.9409,134.9688,5667.0
2015-12-15 10:40:00,145.45,145.93,145.45,145.75,13760.0,135.0802,135.526,135.0802,135.3589,13760.0
2015-12-15 10:45:00,145.8,146.19,145.24,146.19,12602.0,135.4053,135.7675,134.8852,135.7675,12602.0
2015-12-15 10:50:00,146.27,146.37,146.1,146.15,9495.0,135.8418,135.9346,135.6839,135.7303,9495.0
2015-12-15 10:55:00,146.09,146.25,145.98,146.24,6145.0,135.6746,135.8232,135.5725,135.8139,6145.0
2015-12-15 11:00:00,146.14,146.24,145.81,145.82,3940.0,135.721,135.8139,135.4146,135.4239,3940.0
2015-12-15 11:05:00,145.8,146.06,145.61,145.91,8394.0,135.4053,135.6468,135.2288,135.5074,8394.0
2015-12-15 11:10:00,145.85,146.16,145.81,146.0,7037.0,135.4517,135.7396,135.4146,135.591,7037.0
2015-12-15 11:15:00,146.05,146.4,145.97,146.29,2200.0,135.6375,135.9625,135.5632,135.8604,2200.0
2015-12-15 11:20:00,146.29,146.31,145.88,145.96,4002.0,135.8604,135.8789,135.4796,135.5539,4002.0
2015-12-15 11:25:00,145.96,146.19,145.69,145.69,6397.0,135.5539,135.7675,135.3031,135.3031,6397.0
2015-12-15 11:30:00,145.65,145.85,145.47,145.47,2100.0,135.266,135.4517,135.0988,135.0988,2100.0
2015-12-15 11:35:00,145.57,145.74,145.25,145.25,3000.0,135.1917,135.3496,134.8945,134.8945,3000.0
2015-12-15 11:40:00,145.31,145.39,145.03,145.18,4145.0,134.9502,135.0245,134.6902,134.8295,4145.0
2015-12-15 11:45:00,145.36,145.39,145.11,145.33,2400.0,134.9967,135.0245,134.7645,134.9688,2400.0
2015-12-15 11:50:00,145.31,145.8,145.3,145.69,3845.0,134.9502,135.4053,134.9409,135.3031,3845.0
2015-12-15 11:55:00,145.82,145.93,145.59,145.76,2376.0,135.4239,135.526,135.2103,135.3681,2376.0
2015-12-15 12:00:00,145.86,146.22,145.84,146.22,1100.0,135.461,135.7953,135.4424,135.7953,1100.0
2015-12-15 12:05:00,146.0,146.51,146.0,146.51,7649.0,135.591,136.0647,135.591,136.0647,7649.0
2015-12-15 12:10:00,146.48,146.49,146.38,146.42,1600.0,136.0368,136.0461,135.9439,135.9811,1600.0
2015-12-15 12:15:00,146.59,146.72,146.45,146.45,1100.0,136.139,136.2597,136.0089,136.0089,1100.0
2015-12-15 12:20:00,146.43,146.47,146.0,146.0,1700.0,135.9904,136.0275,135.591,135.591,1700.0
2015-12-15 12:25:00,146.06,146.2,146.06,146.18,2253.0,135.6468,135.7768,135.6468,135.7582,2253.0
2015-12-15 12:30:00,146.11,146.46,146.11,146.46,2561.0,135.6932,136.0182,135.6932,136.0182,2561.0
2015-12-15 12:35:00,146.61,146.71,146.49,146.59,3665.0,136.1575,136.2504,136.0461,136.139,3665.0
2015-12-15 12:40:00,146.39,146.39,146.02,146.03,1000.0,135.9532,135.9532,135.6096,135.6189,1000.0
2015-12-15 12:45:00,146.19,146.2,146.13,146.18,1100.0,135.7675,135.7768,135.7118,135.7582,1100.0
2015-12-15 12:50:00,146.09,146.5,146.09,146.46,3081.0,135.6746,136.0554,135.6746,136.0182,3081.0
2015-12-15 12:55:00,146.49,146.63,146.47,146.47,900.0,136.0461,136.1761,136.0275,136.0275,900.0
2015-12-15 13:00:00,146.47,146.5,146.08,146.19,1000.0,136.0275,136.0554,135.6653,135.7675,1000.0
2015-12-15 13:05:00,146.09,146.36,145.88,146.36,6867.0,135.6746,135.9254,135.4796,135.9254,6867.0
2015-12-15 13:10:00,146.33,146.33,146.14,146.25,4759.0,135.8975,135.8975,135.721,135.8232,4759.0
2015-12-15 13:15:00,146.25,146.25,146.01,146.01,2781.0,135.8232,135.8232,135.6003,135.6003,2781.0
2015-12-15 13:20:00,146.1,146.16,146.02,146.16,600.0,135.6839,135.7396,135.6096,135.7396,600.0
2015-12-15 13:25:00,146.17,146.21,145.93,146.17,2695.0,135.7489,135.7861,135.526,135.7489,2695.0
2015-12-15 13:30:00,146.03,146.16,145.86,145.99,1800.0,135.6189,135.7396,135.461,135.5817,1800.0
2015-12-15 13:35:00,145.96,146.15,145.96,146.15,1022.0,135.5539,135.7303,135.5539,135.7303,1022.0
2015-12-15 13:40:00,146.15,146.16,145.72,145.72,2010.0,135.7303,135.7396,135.331,135.331,2010.0
2015-12-15 13:45:00,145.8,146.05,145.8,146.05,1048.0,135.4053,135.6375,135.4053,135.6375,1048.0
2015-12-15 13:50:00,146.12,146.62,146.1,146.34,5756.0,135.7025,136.1668,135.6839,135.9068,5756.0
2015-12-15 13:55:00,146.44,146.68,146.34,146.34,4541.0,135.9997,136.2225,135.9068,135.9068,4541.0
2015-12-15 14:00:00,146.25,146.36,146.02,146.25,1405.0,135.8232,135.9254,135.6096,135.8232,1405.0
2015-12-15 14:05:00,146.42,146.46,145.95,145.95,1900.0,135.9811,136.0182,135.5446,135.5446,1900.0
2015-12-15 14:10:00,145.96,146.2,145.9,146.2,1980.0,135.5539,135.7768,135.4982,135.7768,1980.0
2015-12-15 14:15:00,146.01,146.17,145.97,146.03,2299.0,135.6003,135.7489,135.5632,135.6189,2299.0
2015-12-15 14:20:00,146.0,146.21,145.98,146.09,2018.0,135.591,135.7861,135.5725,135.6746,2018.0
2015-12-15 14:25:00,145.97,145.98,145.78,145.82,2500.0,135.5632,135.5725,135.3867,135.4239,2500.0
2015-12-15 14:30:00,145.88,146.03,145.72,145.77,2485.0,135.4796,135.6189,135.331,135.3774,2485.0
2015-12-15 14:35:00,145.77,145.77,145.32,145.32,3548.0,135.3774,135.3774,134.9595,134.9595,3548.0
2015-12-15 14:40:00,145.38,145.38,145.21,145.27,1600.0,135.0152,135.0152,134.8574,134.9131,1600.0
2015-12-15 14:45:00,145.34,145.34,145.18,145.27,700.0,134.9781,134.9781,134.8295,134.9131,700.0
2015-12-15 14:50:00,145.18,145.33,145.17,145.31,2000.0,134.8295,134.9688,134.8202,134.9502,2000.0
2015-12-15 14:55:00,145.36,145.36,145.14,145.18,1000.0,134.9967,134.9967,134.7923,134.8295,1000.0
2015-12-15 15:00:00,145.27,145.28,145.05,145.16,2611.0,134.9131,134.9224,134.7088,134.8109,2611.0
2015-12-15 15:05:00,145.07,145.12,144.82,144.99,2643.0,134.7273,134.7738,134.4952,134.653,2643.0
2015-12-15 15:10:00,145.0,145.0,144.81,144.81,1700.0,134.6623,134.6623,134.4859,134.4859,1700.0
2015-12-15 15:15:00,144.82,145.14,144.75,145.1,3173.0,134.4952,134.7923,134.4301,134.7552,3173.0
2015-12-15 15:20:00,145.15,145.15,144.99,145.05,1600.0,134.8016,134.8016,134.653,134.7088,1600.0
2015-12-15 15:25:00,145.08,145.36,145.08,145.22,1800.0,134.7366,134.9967,134.7366,134.8666,1800.0
2015-12-15 15:30:00,145.06,145.08,144.79,144.97,3600.0,134.718,134.7366,134.4673,134.6345,3600.0
2015-12-15 15:35:00,144.93,145.16,144.82,145.12,3748.0,134.5973,134.8109,134.4952,134.7738,3748.0
2015-12-15 15:40:00,145.11,145.26,145.11,145.24,3571.0,134.7645,134.9038,134.7645,134.8852,3571.0
2015-12-15 15:45:00,145.17,145.34,145.05,145.33,5085.0,134.8202,134.9781,134.7088,134.9688,5085.0
2015-12-15 15:50:00,145.21,145.34,145.11,145.17,6780.0,134.8574,134.9781,134.7645,134.8202,6780.0
2015-12-15 15:55:00,145.24,145.32,145.1,145.14,14355.0,134.8852,134.9595,134.7552,134.7923,14355.0
2015-12-16 09:30:00,146.18,146.61,145.47,146.32,2338.0,135.7582,136.1575,135.0988,135.8882,2338.0
2015-12-16 09:35:00,146.25,146.79,146.23,146.79,2232.0,135.8232,136.3247,135.8046,136.3247,2232.0
2015-12-16 09:40:00,146.81,147.25,146.8,147.24,2737.0,136.3433,136.7519,136.334,136.7426,2737.0
2015-12-16 09:45:00,147.29,147.49,146.93,146.98,1900.0,136.7891,136.9748,136.4547,136.5012,1900.0
2015-12-16 09:50:00,147.11,147.32,146.99,147.24,1800.0,136.6219,136.8169,136.5104,136.7426,1800.0
2015-12-16 09:55:00,147.52,147.52,146.97,147.22,1100.0,137.0027,137.0027,136.4919,136.724,1100.0
2015-12-16 10:00:00,147.07,147.07,146.61,146.61,2200.0,136.5847,136.5847,136.1575,136.1575,2200.0
2015-12-16 10:05:00,146.71,146.9,146.48,146.81,3100.0,136.2504,136.4269,136.0368,136.3433,3100.0
2015-12-16 10:10:00,146.75,146.8,146.4,146.8,5610.0,136.2876,136.334,135.9625,136.334,5610.0
2015-12-16 10:15:00,146.79,146.79,146.45,146.59,2400.0,136.3247,136.3247,136.0089,136.139,2400.0
2015-12-16 10:20:00,146.8,147.19,146.8,146.81,3152.0,136.334,136.6962,136.334,136.3433,3152.0
2015-12-16 10:25:00,146.77,146.81,146.51,146.73,3900.0,136.3061,136.3433,136.0647,136.269,3900.0
2015-12-16 10:30:00,146.7,146.84,146.38,146.75,5597.0,136.2411,136.3711,135.9439,136.2876,5597.0
2015-12-16 10:35:00,146.63,146.69,146.29,146.29,7200.0,136.1761,136.2318,135.8604,135.8604,7200.0
2015-12-16 10:40:00,146.19,146.23,145.88,145.88,6347.0,135.7675,135.8046,135.4796,135.4796,6347.0
2015-12-16 10:45:00,145.64,146.25,145.64,146.19,5700.0,135.2567,135.8232,135.2567,135.7675,5700.0
2015-12-16 10:50:00,146.19,146.22,145.91,146.21,3435.0,135.7675,135.7953,135.5074,135.7861,3435.0
2015-12-16 10:55:00,146.27,146.41,145.89,145.89,4811.0,135.8418,135.9718,135.4889,135.4889,4811.0
2015-12-16 11:00:00,145.97,146.16,145.83,146.1,4600.0,135.5632,135.7396,135.4331,135.6839,4600.0
2015-12-16 11:05:00,146.12,146.38,146.1,146.1,8486.0,135.7025,135.9439,135.6839,135.6839,8486.0
2015-12-16 11:10:00,146.11,146.55,146.11,146.14,4650.0,135.6932,136.1018,135.6932,135.721,4650.0
2015-12-16 11:15:00,146.21,146.21,145.44,145.44,1400.0,135.7861,135.7861,135.071,135.071,1400.0
2015-12-16 11:20:00,145.45,145.5,145.38,145.4,1700.0,135.0802,135.1267,135.0152,135.0338,1700.0
2015-12-16 11:25:00,145.38,145.59,145.14,145.14,2500.0,135.0152,135.2103,134.7923,134.7923,2500.0
2015-12-16 11:30:00,145.36,145.43,145.16,145.16,2740.0,134.9967,135.0617,134.8109,134.8109,2740.0
2015-12-16 11:35:00,145.22,145.33,144.98,144.99,3342.0,134.8666,134.9688,134.6437,134.653,3342.0
2015-12-16 11:40:00,144.97,144.97,144.53,144.53,2726.0,134.6345,134.6345,134.2258,134.2258,2726.0
2015-12-16 11:45:00,144.53,144.53,143.8,144.12,13959.0,134.2258,134.2258,133.5479,133.8451,13959.0
2015-12-16 11:50:00,144.07,144.57,144.07,144.57,9656.0,133.7986,134.263,133.7986,134.263,9656.0
2015-12-16 11:55:00,144.57,144.57,144.48,144.48,1000.0,134.263,134.263,134.1794,134.1794,1000.0
2015-12-16 12:00:00,144.48,144.8,144.48,144.8,2800.0,134.1794,134.4766,134.1794,134.4766,2800.0
2015-12-16 12:05:00,144.83,145.13,144.83,145.13,4900.0,134.5044,134.7831,134.5044,134.7831,4900.0
2015-12-16 12:10:00,145.15,145.27,144.99,145.11,2400.0,134.8016,134.9131,134.653,134.7645,2400.0
2015-12-16 12:15:00,145.13,145.13,144.88,144.88,2829.0,134.7831,134.7831,134.5509,134.5509,2829.0
2015-12-16 12:20:00,144.87,145.02,144.73,144.94,15071.0,134.5416,134.6809,134.4116,134.6066,15071.0
2015-12-16 12:25:00,144.94,144.99,144.73,144.75,2700.0,134.6066,134.653,134.4116,134.4301,2700.0
2015-12-16 12:30:00,144.75,144.85,144.63,144.64,2200.0,134.4301,134.523,134.3187,134.328,2200.0
2015-12-16 12:35:00,144.64,145.01,144.64,144.96,2525.0,134.328,134.6716,134.328,134.6252,2525.0
2015-12-16 12:40:00,144.8,144.92,144.8,144.84,1000.0,134.4766,134.588,134.4766,134.5137,1000.0
2015-12-16 12:45:00,144.8,144.9,144.54,144.54,1200.0,134.4766,134.5695,134.2351,134.2351,1200.0
2015-12-16 12:50:00,144.41,144.41,144.24,144.25,700.0,134.1144,134.1144,133.9565,133.9658,700.0
2015-12-16 12:55:00,144.14,144.23,144.08,144.08,3473.0,133.8636,133.9472,133.8079,133.8079,3473.0
2015-12-16 13:00:00,144.1,144.35,144.07,144.26,1800.0,133.8265,134.0587,133.7986,133.9751,1800.0
2015-12-16 13:05:00,144.39,144.48,144.32,144.41,1200.0,134.0958,134.1794,134.0308,134.1144,1200.0
2015-12-16 13:10:00,144.3,144.38,144.22,144.27,1300.0,134.0122,134.0865,133.9379,133.9844,1300.0
2015-12-16 13:15:00,144.22,144.24,144.17,144.18,507.0,133.9379,133.9565,133.8915,133.9008,507.0
2015-12-16 13:20:00,144.2,144.58,144.17,144.58,1720.0,133.9194,134.2723,133.8915,134.2723,1720.0
2015-12-16 13:25:00,144.69,144.7,144.36,144.61,5020.0,134.3744,134.3837,134.068,134.3001,5020.0
2015-12-16 13:30:00,144.59,144.67,144.46,144.58,1600.0,134.2816,134.3558,134.1608,134.2723,1600.0
2015-12-16 13:35:00,144.61,144.79,144.53,144.66,1600.0,134.3001,134.4673,134.2258,134.3466,1600.0
2015-12-16 13:40:00,144.57,144.7,144.57,144.7,300.0,134.263,134.3837,134.263,134.3837,300.0
2015-12-16 13:45:00,144.78,144.91,144.73,144.76,3787.0,134.458,134.5787,134.4116,134.4394,3787.0
2015-12-16 13:50:00,144.88,144.93,144.61,144.75,6340.0,134.5509,134.5973,134.3001,134.4301,6340.0
2015-12-16 13:55:00,144.76,144.9,144.7,144.71,4720.0,134.4394,134.5695,134.3837,134.393,4720.0
2015-12-16 14:00:00,144.89,145.32,143.87,145.02,9208.0,134.5602,134.9595,133.6129,134.6809,9208.0
2015-12-16 14:05:00,144.77,145.96,144.77,145.07,5841.0,134.4487,135.5539,134.4487,134.7273,5841.0
2015-12-16 14:10:00,145.37,145.48,145.05,145.21,5710.0,135.0059,135.1081,134.7088,134.8574,5710.0
2015-12-16 14:15:00,145.08,145.45,145.01,145.26,24357.0,134.7366,135.0802,134.6716,134.9038,24357.0
2015-12-16 14:20:00,145.26,145.69,145.07,145.69,17269.0,134.9038,135.3031,134.7273,135.3031,17269.0
2015-12-16 14:25:00,145.64,145.68,145.28,145.51,10068.0,135.2567,135.2938,134.9224,135.136,10068.0
2015-12-16 14:30:00,145.51,145.81,145.27,145.6,19510.0,135.136,135.4146,134.9131,135.2195,19510.0
2015-12-16 14:35:00,145.68,146.03,145.58,145.91,21675.0,135.2938,135.6189,135.201,135.5074,21675.0
2015-12-16 14:40:00,145.94,146.3,145.77,146.12,15341.0,135.5353,135.8696,135.3774,135.7025,15341.0
2015-12-16 14:45:00,146.08,146.87,146.06,146.8,8186.0,135.6653,136.399,135.6468,136.334,8186.0
2015-12-16 14:50:00,146.97,147.48,146.94,147.48,8543.0,136.4919,136.9655,136.464,136.9655,8543.0
2015-12-16 14:55:00,147.47,147.95,147.43,147.77,9738.0,136.9562,137.402,136.9191,137.2348,9738.0
2015-12-16 15:00:00,147.68,147.84,147.3,147.47,5774.0,137.1513,137.2998,136.7983,136.9562,5774.0
2015-12-16 15:05:00,147.26,147.49,147.26,147.35,2300.0,136.7612,136.9748,136.7612,136.8448,2300.0
2015-12-16 15:10:00,147.26,147.38,146.99,146.99,13000.0,136.7612,136.8726,136.5104,136.5104,13000.0
2015-12-16 15:15:00,147.06,147.27,146.84,146.94,8540.0,136.5755,136.7705,136.3711,136.464,8540.0
2015-12-16 15:20:00,147.03,147.24,146.92,147.24,3420.0,136.5476,136.7426,136.4454,136.7426,3420.0
2015-12-16 15:25:00,147.28,147.47,146.93,147.37,17300.0,136.7798,136.9562,136.4547,136.8634,17300.0
2015-12-16 15:30:00,147.49,147.6,147.14,147.6,5015.0,136.9748,137.077,136.6498,137.077,5015.0
2015-12-16 15:35:00,147.65,148.0,147.44,148.0,13309.0,137.1234,137.4484,136.9284,137.4484,13309.0
2015-12-16 15:40:00,147.88,148.18,147.88,148.12,4599.0,137.337,137.6156,137.337,137.5599,4599.0
2015-12-16 15:45:00,147.98,148.33,147.93,148.0,8391.0,137.4299,137.7549,137.3834,137.4484,8391.0
2015-12-16 15:50:00,147.95,148.29,147.95,148.0,6423.0,137.402,137.7178,137.402,137.4484,6423.0
2015-12-16 15:55:00,147.96,147.98,147.58,147.65,16783.0,137.4113,137.4299,137.0584,137.1234,16783.0
2015-12-17 09:30:00,148.05,148.05,147.13,147.13,3666.0,137.4949,137.4949,136.6405,136.6405,3666.0
2015-12-17 09:35:00,147.11,147.26,146.14,147.26,1942.0,136.6219,136.7612,135.721,136.7612,1942.0
2015-12-17 09:40:00,146.63,146.71,146.12,146.23,1597.0,136.1761,136.2504,135.7025,135.8046,1597.0
2015-12-17 09:45:00,146.12,146.25,145.69,146.09,4950.0,135.7025,135.8232,135.3031,135.6746,4950.0
2015-12-17 09:50:00,146.0,146.16,145.71,145.99,5124.0,135.591,135.7396,135.3217,135.5817,5124.0
2015-12-17 09:55:00,146.44,147.11,146.25,147.11,2661.0,135.9997,136.6219,135.8232,136.6219,2661.0
2015-12-17 10:00:00,147.01,147.02,146.05,146.05,2041.0,136.529,136.5383,135.6375,135.6375,2041.0
2015-12-17 10:05:00,146.0,146.18,146.0,146.15,2500.0,135.591,135.7582,135.591,135.7303,2500.0
2015-12-17 10:10:00,145.97,146.76,145.87,146.76,1800.0,135.5632,136.2968,135.4703,136.2968,1800.0
2015-12-17 10:15:00,146.81,146.81,145.98,145.99,1500.0,136.3433,136.3433,135.5725,135.5817,1500.0
2015-12-17 10:20:00,145.88,145.99,145.7,145.83,2750.0,135.4796,135.5817,135.3124,135.4331,2750.0
2015-12-17 10:25:00,145.58,145.73,145.49,145.71,1881.0,135.201,135.3403,135.1174,135.3217,1881.0
2015-12-17 10:30:00,145.69,145.86,145.55,145.56,1000.0,135.3031,135.461,135.1731,135.1824,1000.0
2015-12-17 10:35:00,145.58,145.8,145.43,145.6,3991.0,135.201,135.4053,135.0617,135.2195,3991.0
2015-12-17 10:40:00,145.66,145.76,145.49,145.56,10530.0,135.2753,135.3681,135.1174,135.1824,10530.0
2015-12-17 10:45:00,145.48,145.62,144.8,144.8,3280.0,135.1081,135.2381,134.4766,134.4766,3280.0
2015-12-17 10:50:00,144.74,144.9,144.57,144.76,4780.0,134.4209,134.5695,134.263,134.4394,4780.0
2015-12-17 10:55:00,144.62,144.98,144.56,144.72,17030.0,134.3094,134.6437,134.2537,134.4023,17030.0
2015-12-17 11:00:00,144.66,145.37,144.41,144.99,26515.0,134.3466,135.0059,134.1144,134.653,26515.0
2015-12-17 11:05:00,145.14,145.6,144.91,145.19,26085.0,134.7923,135.2195,134.5787,134.8388,26085.0
2015-12-17 11:10:00,145.25,145.25,145.25,145.25,200.0,134.8945,134.8945,134.8945,134.8945,200.0
2015-12-17 11:15:00,145.06,145.18,144.57,144.79,6375.0,134.718,134.8295,134.263,134.4673,6375.0
2015-12-17 11:20:00,144.65,144.65,144.19,144.19,14537.0,134.3373,134.3373,133.9101,133.9101,14537.0
2015-12-17 11:25:00,143.97,144.21,143.9,144.21,2578.0,133.7058,133.9286,133.6407,133.9286,2578.0
2015-12-17 11:30:00,144.13,144.31,144.0,144.25,3100.0,133.8543,134.0215,133.7336,133.9658,3100.0
2015-12-17 11:35:00,144.24,144.58,144.24,144.48,7807.0,133.9565,134.2723,133.9565,134.1794,7807.0
2015-12-17 11:40:00,144.48,144.58,144.38,144.47,9413.0,134.1794,134.2723,134.0865,134.1701,9413.0
2015-12-17 11:45:00,144.47,144.47,144.35,144.43,2000.0,134.1701,134.1701,134.0587,134.133,2000.0
2015-12-17 11:50:00,144.41,144.78,144.37,144.64,3808.0,134.1144,134.458,134.0772,134.328,3808.0
2015-12-17 11:55:00,144.6,144.6,144.46,144.46,1600.0,134.2908,134.2908,134.1608,134.1608,1600.0
2015-12-17 12:00:00,144.33,144.33,144.05,144.13,4917.0,134.0401,134.0401,133.7801,133.8543,4917.0
2015-12-17 12:05:00,144.19,144.54,144.04,144.53,2900.0,133.9101,134.2351,133.7708,134.2258,2900.0
2015-12-17 12:10:00,144.53,144.59,144.35,144.44,1528.0,134.2258,134.2816,134.0587,134.1422,1528.0
2015-12-17 12:15:00,144.5,144.66,144.48,144.66,2417.0,134.198,134.3466,134.1794,134.3466,2417.0
2015-12-17 12:20:00,144.65,144.67,144.54,144.61,4031.0,134.3373,134.3558,134.2351,134.3001,4031.0
2015-12-17 12:25:00,144.65,144.92,144.65,144.92,5700.0,134.3373,134.588,134.3373,134.588,5700.0
2015-12-17 12:30:00,144.98,145.09,144.97,145.0,5300.0,134.6437,134.7459,134.6345,134.6623,5300.0
2015-12-17 12:35:00,144.92,145.02,144.66,144.69,5504.0,134.588,134.6809,134.3466,134.3744,5504.0
2015-12-17 12:40:00,144.69,144.87,144.65,144.87,7239.0,134.3744,134.5416,134.3373,134.5416,7239.0
2015-12-17 12:45:00,144.89,145.0,144.75,144.75,3110.0,134.5602,134.6623,134.4301,134.4301,3110.0
2015-12-17 12:50:00,144.67,144.82,144.66,144.82,1100.0,134.3558,134.4952,134.3466,134.4952,1100.0
2015-12-17 12:55:00,144.76,144.81,144.7,144.71,700.0,134.4394,134.4859,134.3837,134.393,700.0
2015-12-17 13:00:00,144.79,144.83,144.75,144.83,900.0,134.4673,134.5044,134.4301,134.5044,900.0
2015-12-17 13:05:00,144.72,144.79,144.72,144.79,200.0,134.4023,134.4673,134.4023,134.4673,200.0
2015-12-17 13:10:00,144.78,144.94,144.65,144.94,1246.0,134.458,134.6066,134.3373,134.6066,1246.0
2015-12-17 13:15:00,144.85,144.85,144.6,144.6,800.0,134.523,134.523,134.2908,134.2908,800.0
2015-12-17 13:20:00,144.42,144.5,144.41,144.5,300.0,134.1237,134.198,134.1144,134.198,300.0
2015-12-17 13:25:00,144.83,144.84,144.43,144.69,941.0,134.5044,134.5137,134.133,134.3744,941.0
2015-12-17 13:30:00,144.64,144.64,144.58,144.62,1138.0,134.328,134.328,134.2723,134.3094,1138.0
2015-12-17 13:35:00,144.63,144.65,144.51,144.56,4717.0,134.3187,134.3373,134.2073,134.2537,4717.0
2015-12-17 13:40:00,144.55,144.65,144.52,144.62,1696.0,134.2444,134.3373,134.2165,134.3094,1696.0
2015-12-17 13:45:00,144.55,144.91,144.55,144.91,4693.0,134.2444,134.5787,134.2444,134.5787,4693.0
2015-12-17 13:50:00,144.78,144.96,144.66,144.66,4345.0,134.458,134.6252,134.3466,134.3466,4345.0
2015-12-17 13:55:00,144.61,144.82,144.47,144.77,600.0,134.3001,134.4952,134.1701,134.4487,600.0
2015-12-17 14:00:00,144.8,144.8,144.55,144.62,1100.0,134.4766,134.4766,134.2444,134.3094,1100.0
2015-12-17 14:05:00,144.86,144.95,144.5,144.53,51800.0,134.5323,134.6159,134.198,134.2258,51800.0
2015-12-17 14:10:00,144.41,144.51,144.31,144.42,2500.0,134.1144,134.2073,134.0215,134.1237,2500.0
2015-12-17 14:15:00,144.5,144.64,144.5,144.64,1000.0,134.198,134.328,134.198,134.328,1000.0
2015-12-17 14:20:00,144.63,144.7,144.49,144.5,2520.0,134.3187,134.3837,134.1887,134.198,2520.0
2015-12-17 14:25:00,144.57,144.67,144.44,144.62,1948.0,134.263,134.3558,134.1422,134.3094,1948.0
2015-12-17 14:30:00,144.63,144.84,144.59,144.84,1110.0,134.3187,134.5137,134.2816,134.5137,1110.0
2015-12-17 14:35:00,144.74,144.75,144.66,144.75,900.0,134.4209,134.4301,134.3466,134.4301,900.0
2015-12-17 14:40:00,144.67,144.68,144.4,144.52,4041.0,134.3558,134.3651,134.1051,134.2165,4041.0
2015-12-17 14:45:00,144.45,144.7,144.4,144.52,10749.0,134.1515,134.3837,134.1051,134.2165,10749.0
2015-12-17 14:50:00,144.45,144.52,144.33,144.33,7894.0,134.1515,134.2165,134.0401,134.0401,7894.0
2015-12-17 14:55:00,144.29,144.43,144.29,144.43,1720.0,134.0029,134.133,134.0029,134.133,1720.0
2015-12-17 15:00:00,144.36,144.49,144.24,144.24,5830.0,134.068,134.1887,133.9565,133.9565,5830.0
2015-12-17 15:05:00,144.05,144.32,144.0,144.26,4518.0,133.7801,134.0308,133.7336,133.9751,4518.0
2015-12-17 15:10:00,144.21,144.21,143.93,144.05,3000.0,133.9286,133.9286,133.6686,133.7801,3000.0
2015-12-17 15:15:00,144.09,144.09,143.73,143.73,3257.0,133.8172,133.8172,133.4829,133.4829,3257.0
2015-12-17 15:20:00,143.64,143.89,143.63,143.88,1890.0,133.3993,133.6315,133.39,133.6222,1890.0
2015-12-17 15:25:00,143.87,143.99,143.63,143.65,10172.0,133.6129,133.7243,133.39,133.4086,10172.0
2015-12-17 15:30:00,143.62,143.79,143.56,143.65,13220.0,133.3807,133.5386,133.325,133.4086,13220.0
2015-12-17 15:35:00,143.76,143.97,143.58,143.68,10525.0,133.5107,133.7058,133.3436,133.4364,10525.0
2015-12-17 15:40:00,143.6,143.71,143.32,143.4,9590.0,133.3621,133.4643,133.1021,133.1764,9590.0
2015-12-17 15:45:00,143.31,143.35,143.1,143.32,8228.0,133.0928,133.13,132.8978,133.1021,8228.0
2015-12-17 15:50:00,143.22,143.33,143.09,143.16,12410.0,133.0092,133.1114,132.8885,132.9535,12410.0
2015-12-17 15:55:00,143.16,143.16,142.64,142.69,28577.0,132.9535,132.9535,132.4706,132.517,28577.0
2015-12-18 09:30:00,142.25,142.25,141.62,141.63,40434.0,132.1084,132.1084,131.5233,131.5326,40434.0
2015-12-18 09:35:00,141.62,142.02,141.3,141.38,4042.0,131.5233,131.8948,131.2261,131.3004,4042.0
2015-12-18 09:40:00,141.56,141.87,141.54,141.56,2400.0,131.4676,131.7555,131.449,131.4676,2400.0
2015-12-18 09:45:00,141.54,141.73,141.0,141.73,4100.0,131.449,131.6255,130.9475,131.6255,4100.0
2015-12-18 09:50:00,141.85,141.88,141.31,141.31,2006.0,131.7369,131.7648,131.2354,131.2354,2006.0
2015-12-18 09:55:00,141.54,141.95,141.33,141.33,10820.0,131.449,131.8298,131.254,131.254,10820.0
2015-12-18 10:00:00,141.42,141.64,141.01,141.25,3587.0,131.3376,131.5419,130.9568,131.1797,3587.0
2015-12-18 10:05:00,141.09,141.19,140.95,140.98,5300.0,131.0311,131.124,130.9011,130.9289,5300.0
2015-12-18 10:10:00,140.94,141.16,140.75,140.78,8777.0,130.8918,131.0961,130.7153,130.7432,8777.0
2015-12-18 10:15:00,140.93,141.8,140.85,141.65,11910.0,130.8825,131.6905,130.8082,131.5512,11910.0
2015-12-18 10:20:00,141.55,142.02,141.34,141.46,19535.0,131.4583,131.8948,131.2633,131.3747,19535.0
2015-12-18 10:25:00,141.39,141.39,141.07,141.24,1200.0,131.3097,131.3097,131.0125,131.1704,1200.0
2015-12-18 10:30:00,141.24,141.24,140.68,141.05,3862.0,131.1704,131.1704,130.6503,130.9939,3862.0
2015-12-18 10:35:00,141.03,141.24,140.59,140.59,7800.0,130.9754,131.1704,130.5667,130.5667,7800.0
2015-12-18 10:40:00,140.43,141.04,140.32,140.78,5594.0,130.4181,130.9846,130.316,130.7432,5594.0
2015-12-18 10:45:00,140.54,140.87,140.52,140.61,3000.0,130.5203,130.8268,130.5017,130.5853,3000.0
2015-12-18 10:50:00,140.53,141.19,140.52,140.99,2300.0,130.511,131.124,130.5017,130.9382,2300.0
2015-12-18 10:55:00,140.86,141.3,140.86,141.18,5501.0,130.8175,131.2261,130.8175,131.1147,5501.0
2015-12-18 11:00:00,141.27,141.56,140.85,141.56,3898.0,131.1983,131.4676,130.8082,131.4676,3898.0
2015-12-18 11:05:00,141.44,141.77,141.38,141.68,8000.0,131.3561,131.6626,131.3004,131.579,8000.0
2015-12-18 11:10:00,141.65,141.97,141.65,141.96,1862.0,131.5512,131.8483,131.5512,131.8391,1862.0
2015-12-18 11:15:00,141.96,142.41,141.9,141.9,14585.0,131.8391,132.257,131.7833,131.7833,14585.0
2015-12-18 11:20:00,141.96,141.96,141.43,141.44,4250.0,131.8391,131.8391,131.3468,131.3561,4250.0
2015-12-18 11:25:00,141.62,141.88,141.61,141.77,2500.0,131.5233,131.7648,131.514,131.6626,2500.0
2015-12-18 11:30:00,141.86,141.86,141.55,141.55,1200.0,131.7462,131.7462,131.4583,131.4583,1200.0
2015-12-18 11:35:00,141.62,142.08,141.42,142.08,2303.0,131.5233,131.9505,131.3376,131.9505,2303.0
2015-12-18 11:40:00,142.01,142.02,141.81,141.84,3840.0,131.8855,131.8948,131.6998,131.7276,3840.0
2015-12-18 11:45:00,141.68,141.68,141.33,141.43,2600.0,131.579,131.579,131.254,131.3468,2600.0
2015-12-18 11:50:00,141.45,141.55,141.2,141.2,5540.0,131.3654,131.4583,131.1332,131.1332,5540.0
2015-12-18 11:55:00,141.15,141.26,140.98,141.08,2549.0,131.0868,131.189,130.9289,131.0218,2549.0
2015-12-18 12:00:00,141.1,141.22,141.0,141.0,6743.0,131.0404,131.1518,130.9475,130.9475,6743.0
2015-12-18 12:05:00,141.08,141.15,140.83,140.84,3800.0,131.0218,131.0868,130.7896,130.7989,3800.0
2015-12-18 12:10:00,140.84,141.29,140.84,141.16,1600.0,130.7989,131.2168,130.7989,131.0961,1600.0
2015-12-18 12:15:00,141.21,141.34,140.37,140.38,4636.0,131.1425,131.2633,130.3624,130.3717,4636.0
2015-12-18 12:20:00,140.47,140.64,140.39,140.41,4900.0,130.4553,130.6132,130.381,130.3996,4900.0
2015-12-18 12:25:00,140.44,140.77,140.43,140.67,2300.0,130.4274,130.7339,130.4181,130.641,2300.0
2015-12-18 12:30:00,140.68,140.68,140.48,140.65,1680.0,130.6503,130.6503,130.4646,130.6225,1680.0
2015-12-18 12:35:00,140.53,140.54,140.18,140.18,1500.0,130.511,130.5203,130.186,130.186,1500.0
2015-12-18 12:40:00,140.33,140.84,140.29,140.84,3300.0,130.3253,130.7989,130.2881,130.7989,3300.0
2015-12-18 12:45:00,141.0,141.18,140.97,140.97,13395.0,130.9475,131.1147,130.9196,130.9196,13395.0
2015-12-18 12:50:00,140.94,140.99,140.18,140.51,4038.0,130.8918,130.9382,130.186,130.4924,4038.0
2015-12-18 12:55:00,140.6,140.66,140.42,140.42,1893.0,130.576,130.6317,130.4089,130.4089,1893.0
2015-12-18 13:00:00,140.58,141.0,140.53,140.7,5103.0,130.5574,130.9475,130.511,130.6689,5103.0
2015-12-18 13:05:00,140.92,141.35,140.92,141.09,7300.0,130.8732,131.2725,130.8732,131.0311,7300.0
2015-12-18 13:10:00,141.12,141.12,140.81,140.86,10591.0,131.0589,131.0589,130.771,130.8175,10591.0
2015-12-18 13:15:00,140.79,140.79,140.61,140.73,2518.0,130.7525,130.7525,130.5853,130.6967,2518.0
2015-12-18 13:20:00,140.9,140.9,140.61,140.71,2822.0,130.8546,130.8546,130.5853,130.6782,2822.0
2015-12-18 13:25:00,140.73,140.96,140.55,140.84,10519.0,130.6967,130.9104,130.5296,130.7989,10519.0
2015-12-18 13:30:00,140.74,140.96,140.68,140.78,1921.0,130.706,130.9104,130.6503,130.7432,1921.0
2015-12-18 13:35:00,140.78,140.78,140.6,140.61,3200.0,130.7432,130.7432,130.576,130.5853,3200.0
2015-12-18 13:40:00,140.7,140.98,140.7,140.85,2098.0,130.6689,130.9289,130.6689,130.8082,2098.0
2015-12-18 13:45:00,140.78,140.82,140.58,140.82,14310.0,130.7432,130.7803,130.5574,130.7803,14310.0
2015-12-18 13:50:00,141.01,141.01,140.65,140.7,8000.0,130.9568,130.9568,130.6225,130.6689,8000.0
2015-12-18 13:55:00,140.7,141.07,140.5,140.92,13000.0,130.6689,131.0125,130.4831,130.8732,13000.0
2015-12-18 14:00:00,140.9,141.02,140.68,140.84,40320.0,130.8546,130.9661,130.6503,130.7989,40320.0
2015-12-18 14:05:00,140.89,140.98,140.75,140.83,6240.0,130.8453,130.9289,130.7153,130.7896,6240.0
2015-12-18 14:10:00,140.84,140.92,140.73,140.92,10100.0,130.7989,130.8732,130.6967,130.8732,10100.0
2015-12-18 14:15:00,140.93,141.04,140.74,140.88,7905.0,130.8825,130.9846,130.706,130.8361,7905.0
2015-12-18 14:20:00,140.75,140.97,140.75,140.94,8636.0,130.7153,130.9196,130.7153,130.8918,8636.0
2015-12-18 14:25:00,140.95,141.09,140.84,141.09,2511.0,130.9011,131.0311,130.7989,131.0311,2511.0
2015-12-18 14:30:00,140.97,141.01,140.81,141.01,5264.0,130.9196,130.9568,130.771,130.9568,5264.0
2015-12-18 14:35:00,141.1,141.17,140.82,140.98,2847.0,131.0404,131.1054,130.7803,130.9289,2847.0
2015-12-18 14:40:00,140.94,140.94,140.59,140.66,5637.0,130.8918,130.8918,130.5667,130.6317,5637.0
2015-12-18 14:45:00,140.63,140.86,140.58,140.69,7303.0,130.6039,130.8175,130.5574,130.6596,7303.0
2015-12-18 14:50:00,140.64,140.86,140.64,140.85,7330.0,130.6132,130.8175,130.6132,130.8082,7330.0
2015-12-18 14:55:00,140.75,140.84,140.5,140.57,28260.0,130.7153,130.7989,130.4831,130.5482,28260.0
2015-12-18 15:00:00,140.61,140.66,140.48,140.58,6928.0,130.5853,130.6317,130.4646,130.5574,6928.0
2015-12-18 15:05:00,140.56,140.81,140.55,140.64,3861.0,130.5389,130.771,130.5296,130.6132,3861.0
2015-12-18 15:10:00,140.62,140.65,140.47,140.53,10309.0,130.5946,130.6225,130.4553,130.511,10309.0
2015-12-18 15:15:00,140.53,140.57,140.1,140.18,13835.0,130.511,130.5482,130.1117,130.186,13835.0
2015-12-18 15:20:00,140.17,140.17,139.56,139.8,11789.0,130.1767,130.1767,129.6102,129.8331,11789.0
2015-12-18 15:25:00,139.82,140.06,139.76,139.88,6876.0,129.8516,130.0745,129.7959,129.9073,6876.0
2015-12-18 15:30:00,139.88,140.24,139.74,140.05,7979.0,129.9073,130.2417,129.7773,130.0652,7979.0
2015-12-18 15:35:00,140.01,140.26,139.86,140.01,9280.0,130.0281,130.2603,129.8888,130.0281,9280.0
2015-12-18 15:40:00,139.95,140.15,139.84,140.03,14482.0,129.9724,130.1581,129.8702,130.0467,14482.0
2015-12-18 15:45:00,140.06,140.84,140.05,140.61,21405.0,130.0745,130.7989,130.0652,130.5853,21405.0
2015-12-18 15:50:00,140.57,140.64,140.09,140.09,14970.0,130.5482,130.6132,130.1024,130.1024,14970.0
2015-12-18 15:55:00,140.15,140.29,139.91,139.91,65905.0,130.1581,130.2881,129.9352,129.9352,65905.0
2015-12-21 09:30:00,140.36,140.52,139.94,140.52,17173.0,130.3531,130.5017,129.9631,130.5017,17173.0
2015-12-21 09:35:00,140.8,140.8,140.35,140.35,2153.0,130.7618,130.7618,130.3438,130.3438,2153.0
2015-12-21 09:40:00,140.43,140.88,140.38,140.69,2910.0,130.4181,130.8361,130.3717,130.6596,2910.0
2015-12-21 09:45:00,140.69,140.87,140.64,140.69,14906.0,130.6596,130.8268,130.6132,130.6596,14906.0
2015-12-21 09:50:00,140.75,140.75,140.48,140.53,11038.0,130.7153,130.7153,130.4646,130.511,11038.0
2015-12-21 09:55:00,140.53,140.92,140.43,140.63,12061.0,130.511,130.8732,130.4181,130.6039,12061.0
2015-12-21 10:00:00,140.69,141.36,140.69,140.99,6401.0,130.6596,131.2818,130.6596,130.9382,6401.0
2015-12-21 10:05:00,140.99,141.26,140.98,141.01,16750.0,130.9382,131.189,130.9289,130.9568,16750.0
2015-12-21 10:10:00,141.04,141.13,140.72,140.99,14747.0,130.9846,131.0682,130.6875,130.9382,14747.0
2015-12-21 10:15:00,140.99,141.19,140.75,141.08,11800.0,130.9382,131.124,130.7153,131.0218,11800.0
2015-12-21 10:20:00,140.99,141.18,140.83,140.94,5900.0,130.9382,131.1147,130.7896,130.8918,5900.0
2015-12-21 10:25:00,140.9,141.17,140.88,140.89,7615.0,130.8546,131.1054,130.8361,130.8453,7615.0
2015-12-21 10:30:00,141.0,141.2,140.95,141.0,11405.0,130.9475,131.1332,130.9011,130.9475,11405.0
2015-12-21 10:35:00,141.14,141.14,140.69,140.81,8982.0,131.0775,131.0775,130.6596,130.771,8982.0
2015-12-21 10:40:00,140.85,141.0,140.79,140.89,3500.0,130.8082,130.9475,130.7525,130.8453,3500.0
2015-12-21 10:45:00,140.89,140.91,140.45,140.62,4900.0,130.8453,130.8639,130.4367,130.5946,4900.0
2015-12-21 10:50:00,140.4,140.56,140.36,140.56,495.0,130.3903,130.5389,130.3531,130.5389,495.0
2015-12-21 10:55:00,140.4,140.51,140.25,140.42,4553.0,130.3903,130.4924,130.251,130.4089,4553.0
2015-12-21 11:00:00,140.47,140.62,140.42,140.5,3523.0,130.4553,130.5946,130.4089,130.4831,3523.0
2015-12-21 11:05:00,140.5,140.55,140.4,140.4,1000.0,130.4831,130.5296,130.3903,130.3903,1000.0
2015-12-21 11:10:00,140.35,140.4,139.35,139.35,6796.0,130.3438,130.3903,129.4151,129.4151,6796.0
2015-12-21 11:15:00,139.5,139.67,139.35,139.67,1100.0,129.5544,129.7123,129.4151,129.7123,1100.0
2015-12-21 11:20:00,139.74,139.96,139.73,139.78,2700.0,129.7773,129.9816,129.768,129.8145,2700.0
2015-12-21 11:25:00,139.58,139.72,139.49,139.63,3000.0,129.6287,129.7588,129.5452,129.6752,3000.0
2015-12-21 11:30:00,139.79,139.8,139.3,139.51,4529.0,129.8238,129.8331,129.3687,129.5637,4529.0
2015-12-21 11:35:00,139.5,139.77,139.5,139.67,5250.0,129.5544,129.8052,129.5544,129.7123,5250.0
2015-12-21 11:40:00,139.53,139.64,139.36,139.64,1100.0,129.5823,129.6845,129.4244,129.6845,1100.0
2015-12-21 11:45:00,139.81,139.81,139.3,139.46,2400.0,129.8423,129.8423,129.3687,129.5173,2400.0
2015-12-21 11:50:00,139.38,139.52,139.33,139.52,800.0,129.443,129.573,129.3966,129.573,800.0
2015-12-21 11:55:00,139.42,139.72,139.38,139.72,3459.0,129.4801,129.7588,129.443,129.7588,3459.0
2015-12-21 12:00:00,139.69,139.81,139.61,139.61,1200.0,129.7309,129.8423,129.6566,129.6566,1200.0
2015-12-21 12:05:00,139.59,139.94,139.59,139.77,3195.0,129.638,129.9631,129.638,129.8052,3195.0
2015-12-21 12:10:00,139.81,140.16,139.81,140.16,800.0,129.8423,130.1674,129.8423,130.1674,800.0
2015-12-21 12:15:00,140.16,140.26,140.01,140.11,2018.0,130.1674,130.2603,130.0281,130.121,2018.0
2015-12-21 12:20:00,140.11,140.48,140.1,140.48,2906.0,130.121,130.4646,130.1117,130.4646,2906.0
2015-12-21 12:25:00,140.41,140.47,140.21,140.41,1900.0,130.3996,130.4553,130.2138,130.3996,1900.0
2015-12-21 12:30:00,140.43,140.7,140.43,140.7,1240.0,130.4181,130.6689,130.4181,130.6689,1240.0
2015-12-21 12:35:00,140.77,140.96,140.75,140.92,1200.0,130.7339,130.9104,130.7153,130.8732,1200.0
2015-12-21 12:40:00,140.94,141.02,140.82,141.0,4036.0,130.8918,130.9661,130.7803,130.9475,4036.0
2015-12-21 12:45:00,141.0,141.11,140.77,140.89,5000.0,130.9475,131.0497,130.7339,130.8453,5000.0
2015-12-21 12:50:00,141.06,141.15,140.9,141.0,5900.0,131.0032,131.0868,130.8546,130.9475,5900.0
2015-12-21 12:55:00,141.05,141.11,140.89,140.89,4000.0,130.9939,131.0497,130.8453,130.8453,4000.0
2015-12-21 13:00:00,140.97,141.09,140.97,141.0,6600.0,130.9196,131.0311,130.9196,130.9475,6600.0
2015-12-21 13:05:00,140.93,140.93,140.68,140.68,1800.0,130.8825,130.8825,130.6503,130.6503,1800.0
2015-12-21 13:10:00,140.73,140.92,140.73,140.92,800.0,130.6967,130.8732,130.6967,130.8732,800.0
2015-12-21 13:15:00,140.92,141.03,140.91,140.98,900.0,130.8732,130.9754,130.8639,130.9289,900.0
2015-12-21 13:20:00,140.99,141.04,140.92,140.94,3300.0,130.9382,130.9846,130.8732,130.8918,3300.0
2015-12-21 13:25:00,141.0,141.05,140.93,140.99,3200.0,130.9475,130.9939,130.8825,130.9382,3200.0
2015-12-21 13:30:00,141.0,141.04,140.87,141.0,6500.0,130.9475,130.9846,130.8268,130.9475,6500.0
2015-12-21 13:35:00,141.0,141.07,140.86,140.89,3074.0,130.9475,131.0125,130.8175,130.8453,3074.0
2015-12-21 13:40:00,140.9,141.01,140.9,141.01,600.0,130.8546,130.9568,130.8546,130.9568,600.0
2015-12-21 13:45:00,140.9,140.97,140.87,140.97,1425.0,130.8546,130.9196,130.8268,130.9196,1425.0
2015-12-21 13:50:00,140.97,140.98,140.93,140.94,700.0,130.9196,130.9289,130.8825,130.8918,700.0
2015-12-21 13:55:00,140.86,140.89,140.75,140.89,1700.0,130.8175,130.8453,130.7153,130.8453,1700.0
2015-12-21 14:00:00,140.86,140.91,140.86,140.91,1200.0,130.8175,130.8639,130.8175,130.8639,1200.0
2015-12-21 14:05:00,140.86,140.88,140.82,140.86,3950.0,130.8175,130.8361,130.7803,130.8175,3950.0
2015-12-21 14:10:00,140.77,140.91,140.73,140.86,2487.0,130.7339,130.8639,130.6967,130.8175,2487.0
2015-12-21 14:15:00,140.81,140.81,140.69,140.69,3000.0,130.771,130.771,130.6596,130.6596,3000.0
2015-12-21 14:20:00,140.68,140.73,140.47,140.52,10503.0,130.6503,130.6967,130.4553,130.5017,10503.0
2015-12-21 14:25:00,140.45,140.45,140.12,140.13,4500.0,130.4367,130.4367,130.1302,130.1395,4500.0
2015-12-21 14:30:00,140.12,140.21,140.06,140.13,2400.0,130.1302,130.2138,130.0745,130.1395,2400.0
2015-12-21 14:35:00,140.13,140.19,140.03,140.08,6968.0,130.1395,130.1952,130.0467,130.0931,6968.0
2015-12-21 14:40:00,140.0,140.02,139.89,139.97,1800.0,130.0188,130.0374,129.9166,129.9909,1800.0
2015-12-21 14:45:00,140.03,140.14,140.02,140.02,1600.0,130.0467,130.1488,130.0374,130.0374,1600.0
2015-12-21 14:50:00,140.0,140.19,140.0,140.04,3900.0,130.0188,130.1952,130.0188,130.0559,3900.0
2015-12-21 14:55:00,140.02,140.1,139.9,140.1,2820.0,130.0374,130.1117,129.9259,130.1117,2820.0
2015-12-21 15:00:00,140.05,140.19,139.95,140.15,7922.0,130.0652,130.1952,129.9724,130.1581,7922.0
2015-12-21 15:05:00,140.09,140.09,139.79,139.79,5250.0,130.1024,130.1024,129.8238,129.8238,5250.0
2015-12-21 15:10:00,139.84,139.84,139.65,139.7,4599.0,129.8702,129.8702,129.6937,129.7402,4599.0
2015-12-21 15:15:00,139.72,139.78,139.62,139.66,3000.0,129.7588,129.8145,129.6659,129.703,3000.0
2015-12-21 15:20:00,139.67,139.9,139.67,139.74,3000.0,129.7123,129.9259,129.7123,129.7773,3000.0
2015-12-21 15:25:00,139.8,140.0,139.7,139.98,3100.0,129.8331,130.0188,129.7402,130.0002,3100.0
2015-12-21 15:30:00,139.88,140.05,139.79,139.91,9340.0,129.9073,130.0652,129.8238,129.9352,9340.0
2015-12-21 15:35:00,139.84,140.03,139.79,139.96,8468.0,129.8702,130.0467,129.8238,129.9816,8468.0
2015-12-21 15:40:00,139.96,140.2,139.95,139.98,7081.0,129.9816,130.2045,129.9724,130.0002,7081.0
2015-12-21 15:45:00,140.04,140.47,140.01,140.34,14415.0,130.0559,130.4553,130.0281,130.3346,14415.0
2015-12-21 15:50:00,140.35,140.68,140.32,140.68,16676.0,130.3438,130.6503,130.316,130.6503,16676.0
2015-12-21 15:55:00,140.72,141.06,140.7,141.02,27041.0,130.6875,131.0032,130.6689,130.9661,27041.0
2015-12-22 09:30:00,141.42,142.15,141.42,142.15,1463.0,131.3376,132.0155,131.3376,132.0155,1463.0
2015-12-22 09:35:00,141.67,142.09,140.88,140.97,4968.0,131.5697,131.9598,130.8361,130.9196,4968.0
2015-12-22 09:40:00,140.91,141.24,140.63,141.24,1000.0,130.8639,131.1704,130.6039,131.1704,1000.0
2015-12-22 09:45:00,140.96,140.96,140.96,140.96,100.0,130.9104,130.9104,130.9104,130.9104,100.0
2015-12-22 09:50:00,141.09,141.09,139.89,140.45,5433.0,131.0311,131.0311,129.9166,130.4367,5433.0
2015-12-22 09:55:00,140.51,140.61,140.3,140.31,3173.0,130.4924,130.5853,130.2974,130.3067,3173.0
2015-12-22 10:00:00,140.3,140.46,140.04,140.04,6507.0,130.2974,130.446,130.0559,130.0559,6507.0
2015-12-22 10:05:00,140.13,140.27,139.98,140.11,2700.0,130.1395,130.2695,130.0002,130.121,2700.0
2015-12-22 10:10:00,140.24,140.28,139.74,139.74,1921.0,130.2417,130.2788,129.7773,129.7773,1921.0
2015-12-22 10:15:00,139.6,139.6,139.28,139.4,6120.0,129.6473,129.6473,129.3501,129.4616,6120.0
2015-12-22 10:20:00,139.46,139.82,139.22,139.72,5900.0,129.5173,129.8516,129.2944,129.7588,5900.0
2015-12-22 10:25:00,139.71,139.96,139.63,139.84,8417.0,129.7495,129.9816,129.6752,129.8702,8417.0
2015-12-22 10:30:00,139.79,139.87,139.48,139.48,2203.0,129.8238,129.8981,129.5359,129.5359,2203.0
2015-12-22 10:35:00,139.5,140.1,139.5,140.04,2300.0,129.5544,130.1117,129.5544,130.0559,2300.0
2015-12-22 10:40:00,140.0,140.11,139.88,140.11,2500.0,130.0188,130.121,129.9073,130.121,2500.0
2015-12-22 10:45:00,140.0,140.0,139.59,139.59,8999.0,130.0188,130.0188,129.638,129.638,8999.0
2015-12-22 10:50:00,139.71,139.81,139.58,139.69,22692.0,129.7495,129.8423,129.6287,129.7309,22692.0
2015-12-22 10:55:00,139.61,139.87,139.61,139.8,12589.0,129.6566,129.8981,129.6566,129.8331,12589.0
2015-12-22 11:00:00,139.79,140.1,139.79,140.02,15091.0,129.8238,130.1117,129.8238,130.0374,15091.0
2015-12-22 11:05:00,140.04,140.05,139.91,139.91,3757.0,130.0559,130.0652,129.9352,129.9352,3757.0
2015-12-22 11:10:00,139.82,139.96,139.63,139.85,12582.0,129.8516,129.9816,129.6752,129.8795,12582.0
2015-12-22 11:15:00,139.8,140.05,139.77,139.97,8200.0,129.8331,130.0652,129.8052,129.9909,8200.0
2015-12-22 11:20:00,139.86,139.91,139.71,139.8,8402.0,129.8888,129.9352,129.7495,129.8331,8402.0
2015-12-22 11:25:00,139.75,139.75,139.52,139.52,3847.0,129.7866,129.7866,129.573,129.573,3847.0
2015-12-22 11:30:00,139.52,139.7,139.5,139.69,2300.0,129.573,129.7402,129.5544,129.7309,2300.0
2015-12-22 11:35:00,139.65,139.83,139.59,139.83,4513.0,129.6937,129.8609,129.638,129.8609,4513.0
2015-12-22 11:40:00,139.78,139.78,139.69,139.73,700.0,129.8145,129.8145,129.7309,129.768,700.0
2015-12-22 11:45:00,139.66,139.84,139.6,139.65,8995.0,129.703,129.8702,129.6473,129.6937,8995.0
2015-12-22 11:50:00,139.69,139.69,139.42,139.42,1349.0,129.7309,129.7309,129.4801,129.4801,1349.0
2015-12-22 11:55:00,139.55,139.55,139.41,139.41,1800.0,129.6009,129.6009,129.4709,129.4709,1800.0
2015-12-22 12:00:00,139.54,139.54,139.25,139.27,18500.0,129.5916,129.5916,129.3223,129.3408,18500.0
2015-12-22 12:05:00,139.27,139.28,139.1,139.18,6880.0,129.3408,129.3501,129.183,129.2573,6880.0
2015-12-22 12:10:00,139.07,139.23,139.07,139.14,2625.0,129.1551,129.3037,129.1551,129.2201,2625.0
2015-12-22 12:15:00,139.22,139.43,139.22,139.43,1700.0,129.2944,129.4894,129.2944,129.4894,1700.0
2015-12-22 12:20:00,139.52,139.52,139.32,139.5,2400.0,129.573,129.573,129.3873,129.5544,2400.0
2015-12-22 12:25:00,139.44,139.62,139.43,139.62,3609.0,129.4987,129.6659,129.4894,129.6659,3609.0
2015-12-22 12:30:00,139.63,139.7,139.55,139.66,1600.0,129.6752,129.7402,129.6009,129.703,1600.0
2015-12-22 12:35:00,139.66,139.92,139.63,139.71,11735.0,129.703,129.9445,129.6752,129.7495,11735.0
2015-12-22 12:40:00,139.79,139.79,139.63,139.75,26700.0,129.8238,129.8238,129.6752,129.7866,26700.0
2015-12-22 12:45:00,139.81,139.86,139.54,139.63,7184.0,129.8423,129.8888,129.5916,129.6752,7184.0
2015-12-22 12:50:00,139.74,139.83,139.45,139.58,8800.0,129.7773,129.8609,129.508,129.6287,8800.0
2015-12-22 12:55:00,139.59,139.88,139.59,139.83,2841.0,129.638,129.9073,129.638,129.8609,2841.0
2015-12-22 13:00:00,139.9,139.93,139.63,139.8,3830.0,129.9259,129.9538,129.6752,129.8331,3830.0
2015-12-22 13:05:00,139.8,139.8,139.35,139.39,5545.0,129.8331,129.8331,129.4151,129.4523,5545.0
2015-12-22 13:10:00,139.41,139.5,139.25,139.49,2400.0,129.4709,129.5544,129.3223,129.5452,2400.0
2015-12-22 13:15:00,139.47,139.56,139.35,139.56,1526.0,129.5266,129.6102,129.4151,129.6102,1526.0
2015-12-22 13:20:00,139.68,139.69,139.33,139.5,1900.0,129.7216,129.7309,129.3966,129.5544,1900.0
2015-12-22 13:25:00,139.51,139.85,139.51,139.75,2900.0,129.5637,129.8795,129.5637,129.7866,2900.0
2015-12-22 13:30:00,139.93,139.93,139.58,139.79,1018.0,129.9538,129.9538,129.6287,129.8238,1018.0
2015-12-22 13:35:00,139.91,139.91,139.65,139.82,1150.0,129.9352,129.9352,129.6937,129.8516,1150.0
2015-12-22 13:40:00,139.84,139.86,139.68,139.86,1700.0,129.8702,129.8888,129.7216,129.8888,1700.0
2015-12-22 13:45:00,139.82,139.96,139.78,139.87,2938.0,129.8516,129.9816,129.8145,129.8981,2938.0
2015-12-22 13:50:00,139.99,140.02,139.8,140.02,1900.0,130.0095,130.0374,129.8331,130.0374,1900.0
2015-12-22 13:55:00,140.08,140.1,139.94,140.05,1302.0,130.0931,130.1117,129.9631,130.0652,1302.0
2015-12-22 14:00:00,140.08,140.21,140.01,140.15,5631.0,130.0931,130.2138,130.0281,130.1581,5631.0
2015-12-22 14:05:00,140.15,140.15,139.74,139.74,9905.0,130.1581,130.1581,129.7773,129.7773,9905.0
2015-12-22 14:10:00,139.74,139.82,139.69,139.75,63850.0,129.7773,129.8516,129.7309,129.7866,63850.0
2015-12-22 14:15:00,139.8,139.8,139.58,139.58,6824.0,129.8331,129.8331,129.6287,129.6287,6824.0
2015-12-22 14:20:00,139.61,139.71,139.58,139.61,3850.0,129.6566,129.7495,129.6287,129.6566,3850.0
2015-12-22 14:25:00,139.62,139.66,139.53,139.59,3864.0,129.6659,129.703,129.5823,129.638,3864.0
2015-12-22 14:30:00,139.63,139.67,139.55,139.6,3338.0,129.6752,129.7123,129.6009,129.6473,3338.0
2015-12-22 14:35:00,139.63,139.66,139.46,139.58,9992.0,129.6752,129.703,129.5173,129.6287,9992.0
2015-12-22 14:40:00,139.66,139.74,139.51,139.73,5995.0,129.703,129.7773,129.5637,129.768,5995.0
2015-12-22 14:45:00,139.83,139.89,139.68,139.75,27563.0,129.8609,129.9166,129.7216,129.7866,27563.0
2015-12-22 14:50:00,139.78,139.89,139.68,139.72,9600.0,129.8145,129.9166,129.7216,129.7588,9600.0
2015-12-22 14:55:00,139.68,139.75,139.5,139.55,26333.0,129.7216,129.7866,129.5544,129.6009,26333.0
2015-12-22 15:00:00,139.66,140.04,139.5,139.96,11900.0,129.703,130.0559,129.5544,129.9816,11900.0
2015-12-22 15:05:00,139.89,140.11,139.89,139.91,6000.0,129.9166,130.121,129.9166,129.9352,6000.0
2015-12-22 15:10:00,139.82,140.16,139.82,140.14,5037.0,129.8516,130.1674,129.8516,130.1488,5037.0
2015-12-22 15:15:00,140.14,140.33,140.14,140.28,3875.0,130.1488,130.3253,130.1488,130.2788,3875.0
2015-12-22 15:20:00,140.21,140.63,140.18,140.5,3338.0,130.2138,130.6039,130.186,130.4831,3338.0
2015-12-22 15:25:00,140.46,140.55,140.33,140.33,4218.0,130.446,130.5296,130.3253,130.3253,4218.0
2015-12-22 15:30:00,140.35,140.44,140.31,140.38,5680.0,130.3438,130.4274,130.3067,130.3717,5680.0
2015-12-22 15:35:00,140.35,140.54,140.28,140.4,9635.0,130.3438,130.5203,130.2788,130.3903,9635.0
2015-12-22 15:40:00,140.39,140.42,139.99,140.03,6764.0,130.381,130.4089,130.0095,130.0467,6764.0
2015-12-22 15:45:00,140.03,140.25,139.98,139.98,15064.0,130.0467,130.251,130.0002,130.0002,15064.0
2015-12-22 15:50:00,140.0,140.0,139.65,139.9,46459.0,130.0188,130.0188,129.6937,129.9259,46459.0
2015-12-22 15:55:00,139.88,139.89,139.69,139.86,53726.0,129.9073,129.9166,129.7309,129.8888,53726.0
2015-12-23 09:30:00,141.39,141.6,140.76,141.0,9134.0,131.3097,131.5047,130.7246,130.9475,9134.0
2015-12-23 09:35:00,141.0,141.88,140.7,141.6,13725.0,130.9475,131.7648,130.6689,131.5047,13725.0
2015-12-23 09:40:00,141.22,141.55,141.17,141.4,3629.0,131.1518,131.4583,131.1054,131.319,3629.0
2015-12-23 09:45:00,141.56,141.91,141.05,141.21,6584.0,131.4676,131.7926,130.9939,131.1425,6584.0
2015-12-23 09:50:00,141.1,141.1,140.81,140.88,13194.0,131.0404,131.0404,130.771,130.8361,13194.0
2015-12-23 09:55:00,140.75,140.75,140.01,140.34,17875.0,130.7153,130.7153,130.0281,130.3346,17875.0
2015-12-23 10:00:00,140.52,140.89,140.36,140.5,8041.0,130.5017,130.8453,130.3531,130.4831,8041.0
2015-12-23 10:05:00,140.65,140.8,140.54,140.73,6758.0,130.6225,130.7618,130.5203,130.6967,6758.0
2015-12-23 10:10:00,140.73,140.75,140.35,140.38,4000.0,130.6967,130.7153,130.3438,130.3717,4000.0
2015-12-23 10:15:00,140.38,140.61,140.22,140.22,5524.0,130.3717,130.5853,130.2231,130.2231,5524.0
2015-12-23 10:20:00,140.19,140.42,139.92,140.05,7960.0,130.1952,130.4089,129.9445,130.0652,7960.0
2015-12-23 10:25:00,140.06,140.15,139.93,139.94,3547.0,130.0745,130.1581,129.9538,129.9631,3547.0
2015-12-23 10:30:00,139.99,140.42,139.83,140.17,9193.0,130.0095,130.4089,129.8609,130.1767,9193.0
2015-12-23 10:35:00,140.05,140.24,139.86,139.87,28290.0,130.0652,130.2417,129.8888,129.8981,28290.0
2015-12-23 10:40:00,139.91,140.33,139.91,140.19,15495.0,129.9352,130.3253,129.9352,130.1952,15495.0
2015-12-23 10:45:00,140.33,140.36,140.09,140.16,11072.0,130.3253,130.3531,130.1024,130.1674,11072.0
2015-12-23 10:50:00,140.27,140.46,140.18,140.31,5000.0,130.2695,130.446,130.186,130.3067,5000.0
2015-12-23 10:55:00,140.29,140.87,140.29,140.87,4317.0,130.2881,130.8268,130.2881,130.8268,4317.0
2015-12-23 11:00:00,140.84,140.99,140.47,140.47,4801.0,130.7989,130.9382,130.4553,130.4553,4801.0
2015-12-23 11:05:00,140.54,140.71,140.37,140.61,3996.0,130.5203,130.6782,130.3624,130.5853,3996.0
2015-12-23 11:10:00,140.62,140.62,140.33,140.46,4300.0,130.5946,130.5946,130.3253,130.446,4300.0
2015-12-23 11:15:00,140.38,140.62,140.35,140.62,5862.0,130.3717,130.5946,130.3438,130.5946,5862.0
2015-12-23 11:20:00,140.58,140.58,140.22,140.36,2600.0,130.5574,130.5574,130.2231,130.3531,2600.0
2015-12-23 11:25:00,140.36,140.53,140.19,140.2,4810.0,130.3531,130.511,130.1952,130.2045,4810.0
2015-12-23 11:30:00,140.4,140.44,140.03,140.03,2701.0,130.3903,130.4274,130.0467,130.0467,2701.0
2015-12-23 11:35:00,140.01,140.3,139.9,140.21,6200.0,130.0281,130.2974,129.9259,130.2138,6200.0
2015-12-23 11:40:00,140.04,140.48,140.03,140.42,3855.0,130.0559,130.4646,130.0467,130.4089,3855.0
2015-12-23 11:45:00,140.49,140.84,140.49,140.56,13750.0,130.4739,130.7989,130.4739,130.5389,13750.0
2015-12-23 11:50:00,140.77,140.84,140.57,140.57,3490.0,130.7339,130.7989,130.5482,130.5482,3490.0
2015-12-23 11:55:00,140.71,140.96,140.59,140.85,6223.0,130.6782,130.9104,130.5667,130.8082,6223.0
2015-12-23 12:00:00,140.74,140.87,140.7,140.77,4200.0,130.706,130.8268,130.6689,130.7339,4200.0
2015-12-23 12:05:00,140.71,140.87,140.71,140.81,2458.0,130.6782,130.8268,130.6782,130.771,2458.0
2015-12-23 12:10:00,140.8,140.9,140.58,140.58,3950.0,130.7618,130.8546,130.5574,130.5574,3950.0
2015-12-23 12:15:00,140.58,140.97,140.57,140.97,23565.0,130.5574,130.9196,130.5482,130.9196,23565.0
2015-12-23 12:20:00,140.97,140.97,140.81,140.83,6739.0,130.9196,130.9196,130.771,130.7896,6739.0
2015-12-23 12:25:00,140.79,140.87,140.28,140.34,4200.0,130.7525,130.8268,130.2788,130.3346,4200.0
2015-12-23 12:30:00,140.28,140.29,140.11,140.12,4460.0,130.2788,130.2881,130.121,130.1302,4460.0
2015-12-23 12:35:00,140.19,140.47,140.0,140.37,6778.0,130.1952,130.4553,130.0188,130.3624,6778.0
2015-12-23 12:40:00,140.35,140.66,140.35,140.52,2200.0,130.3438,130.6317,130.3438,130.5017,2200.0
2015-12-23 12:45:00,140.46,140.57,139.97,140.01,33746.0,130.446,130.5482,129.9909,130.0281,33746.0
2015-12-23 12:50:00,140.08,140.11,139.65,140.11,22741.0,130.0931,130.121,129.6937,130.121,22741.0
2015-12-23 12:55:00,140.11,140.38,139.89,139.95,18064.0,130.121,130.3717,129.9166,129.9724,18064.0
2015-12-23 13:00:00,139.98,140.19,139.8,140.1,20841.0,130.0002,130.1952,129.8331,130.1117,20841.0
2015-12-23 13:05:00,140.1,140.58,140.05,140.57,5900.0,130.1117,130.5574,130.0652,130.5482,5900.0
2015-12-23 13:10:00,140.6,141.0,140.6,140.98,12632.0,130.576,130.9475,130.576,130.9289,12632.0
2015-12-23 13:15:00,140.93,141.16,140.91,141.16,2500.0,130.8825,131.0961,130.8639,131.0961,2500.0
2015-12-23 13:20:00,141.27,141.38,141.26,141.3,1610.0,131.1983,131.3004,131.189,131.2261,1610.0
2015-12-23 13:25:00,141.42,141.74,141.4,141.51,5834.0,131.3376,131.6347,131.319,131.4211,5834.0
2015-12-23 13:30:00,141.5,141.75,141.49,141.64,1300.0,131.4119,131.644,131.4026,131.5419,1300.0
2015-12-23 13:35:00,141.64,141.65,141.38,141.43,9571.0,131.5419,131.5512,131.3004,131.3468,9571.0
2015-12-23 13:40:00,141.54,142.08,141.54,142.05,3200.0,131.449,131.9505,131.449,131.9226,3200.0
2015-12-23 13:45:00,142.11,142.21,142.0,142.07,7450.0,131.9784,132.0712,131.8762,131.9412,7450.0
2015-12-23 13:50:00,142.18,142.58,142.18,142.58,2067.0,132.0434,132.4149,132.0434,132.4149,2067.0
2015-12-23 13:55:00,142.48,142.97,142.42,142.97,4545.0,132.322,132.7771,132.2663,132.7771,4545.0
2015-12-23 14:00:00,142.84,143.01,142.78,142.82,4600.0,132.6563,132.8142,132.6006,132.6377,4600.0
2015-12-23 14:05:00,142.84,142.96,142.67,142.86,8200.0,132.6563,132.7678,132.4984,132.6749,8200.0
2015-12-23 14:10:00,142.8,143.17,142.8,142.93,15364.0,132.6192,132.9628,132.6192,132.7399,15364.0
2015-12-23 14:15:00,142.9,143.09,142.7,142.92,9030.0,132.712,132.8885,132.5263,132.7306,9030.0
2015-12-23 14:20:00,142.87,142.94,142.58,142.81,10000.0,132.6842,132.7492,132.4149,132.6285,10000.0
2015-12-23 14:25:00,142.83,142.83,142.68,142.75,3061.0,132.647,132.647,132.5077,132.5727,3061.0
2015-12-23 14:30:00,142.8,143.04,142.79,142.94,12785.0,132.6192,132.8421,132.6099,132.7492,12785.0
2015-12-23 14:35:00,142.94,143.55,142.9,143.52,9401.0,132.7492,133.3157,132.712,133.2878,9401.0
2015-12-23 14:40:00,143.54,143.92,143.52,143.59,15595.0,133.3064,133.6593,133.2878,133.3528,15595.0
2015-12-23 14:45:00,143.55,143.55,143.08,143.08,8702.0,133.3157,133.3157,132.8792,132.8792,8702.0
2015-12-23 14:50:00,143.16,143.17,142.63,142.67,8317.0,132.9535,132.9628,132.4613,132.4984,8317.0
2015-12-23 14:55:00,142.67,142.67,142.34,142.56,5900.0,132.4984,132.4984,132.192,132.3963,5900.0
2015-12-23 15:00:00,142.69,143.0,142.59,142.98,6025.0,132.517,132.8049,132.4241,132.7863,6025.0
2015-12-23 15:05:00,142.97,143.0,142.79,143.0,9999.0,132.7771,132.8049,132.6099,132.8049,9999.0
2015-12-23 15:10:00,143.0,143.2,142.94,143.2,13675.0,132.8049,132.9907,132.7492,132.9907,13675.0
2015-12-23 15:15:00,143.13,143.24,142.82,142.91,17411.0,132.9256,133.0278,132.6377,132.7213,17411.0
2015-12-23 15:20:00,142.81,142.91,142.75,142.8,4300.0,132.6285,132.7213,132.5727,132.6192,4300.0
2015-12-23 15:25:00,142.75,142.89,142.65,142.77,6145.0,132.5727,132.7028,132.4799,132.5913,6145.0
2015-12-23 15:30:00,142.81,142.88,142.62,142.88,7120.0,132.6285,132.6935,132.452,132.6935,7120.0
2015-12-23 15:35:00,142.88,143.0,142.86,142.94,6714.0,132.6935,132.8049,132.6749,132.7492,6714.0
2015-12-23 15:40:00,142.95,143.0,142.88,142.99,17245.0,132.7585,132.8049,132.6935,132.7956,17245.0
2015-12-23 15:45:00,142.95,143.03,142.95,142.99,13714.0,132.7585,132.8328,132.7585,132.7956,13714.0
2015-12-23 15:50:00,142.99,143.0,142.95,143.0,21808.0,132.7956,132.8049,132.7585,132.8049,21808.0
2015-12-23 15:55:00,142.99,143.03,142.91,142.97,34827.0,132.7956,132.8328,132.7213,132.7771,34827.0
2015-12-24 09:30:00,142.96,143.21,142.9,143.18,1994.0,132.7678,132.9999,132.712,132.9721,1994.0
2015-12-24 09:35:00,143.18,143.46,143.17,143.46,520.0,132.9721,133.2321,132.9628,133.2321,520.0
2015-12-24 09:40:00,143.46,143.46,143.46,143.46,0.0,133.2321,133.2321,133.2321,133.2321,0.0
2015-12-24 09:45:00,143.14,143.26,142.52,142.75,4708.0,132.9349,133.0464,132.3591,132.5727,4708.0
2015-12-24 09:50:00,142.8,142.85,142.65,142.84,700.0,132.6192,132.6656,132.4799,132.6563,700.0
2015-12-24 09:55:00,142.54,142.54,142.38,142.43,400.0,132.3777,132.3777,132.2291,132.2755,400.0
2015-12-24 10:00:00,142.54,142.61,142.48,142.49,800.0,132.3777,132.4427,132.322,132.3313,800.0
2015-12-24 10:05:00,142.49,142.49,142.49,142.49,0.0,132.3313,132.3313,132.3313,132.3313,0.0
2015-12-24 10:10:00,143.16,143.3,143.16,143.3,700.0,132.9535,133.0835,132.9535,133.0835,700.0
2015-12-24 10:15:00,143.35,143.46,143.35,143.46,200.0,133.13,133.2321,133.13,133.2321,200.0
2015-12-24 10:20:00,143.44,143.46,143.03,143.03,1000.0,133.2135,133.2321,132.8328,132.8328,1000.0
2015-12-24 10:25:00,143.21,143.23,143.2,143.23,300.0,132.9999,133.0185,132.9907,133.0185,300.0
2015-12-24 10:30:00,143.17,143.25,143.07,143.1,700.0,132.9628,133.0371,132.8699,132.8978,700.0
2015-12-24 10:35:00,143.21,143.21,142.92,142.92,1006.0,132.9999,132.9999,132.7306,132.7306,1006.0
2015-12-24 10:40:00,143.08,143.08,143.07,143.08,100.0,132.8792,132.8792,132.8699,132.8792,100.0
2015-12-24 10:45:00,142.99,142.99,142.93,142.99,600.0,132.7956,132.7956,132.7399,132.7956,600.0
2015-12-24 10:50:00,143.0,143.02,142.87,142.92,1200.0,132.8049,132.8235,132.6842,132.7306,1200.0
2015-12-24 10:55:00,142.71,142.77,142.59,142.77,1617.0,132.5356,132.5913,132.4241,132.5913,1617.0
2015-12-24 11:00:00,142.78,142.85,142.59,142.59,3370.0,132.6006,132.6656,132.4241,132.4241,3370.0
2015-12-24 11:05:00,142.72,142.72,142.49,142.49,1000.0,132.5449,132.5449,132.3313,132.3313,1000.0
2015-12-24 11:10:00,142.45,142.47,142.09,142.28,2698.0,132.2941,132.3127,131.9598,132.1362,2698.0
2015-12-24 11:15:00,142.16,142.2,142.05,142.06,1400.0,132.0248,132.0619,131.9226,131.9319,1400.0
2015-12-24 11:20:00,142.04,142.32,142.04,142.25,433.0,131.9134,132.1734,131.9134,132.1084,433.0
2015-12-24 11:25:00,142.23,142.76,142.22,142.73,4024.0,132.0898,132.582,132.0805,132.5542,4024.0
2015-12-24 11:30:00,142.66,142.72,142.58,142.58,600.0,132.4892,132.5449,132.4149,132.4149,600.0
2015-12-24 11:35:00,142.65,142.65,142.65,142.65,300.0,132.4799,132.4799,132.4799,132.4799,300.0
2015-12-24 11:40:00,142.74,142.74,142.61,142.61,500.0,132.5634,132.5634,132.4427,132.4427,500.0
2015-12-24 11:45:00,142.69,142.71,142.69,142.71,500.0,132.517,132.5356,132.517,132.5356,500.0
2015-12-24 11:50:00,142.64,142.66,142.57,142.57,926.0,132.4706,132.4892,132.4056,132.4056,926.0
2015-12-24 11:55:00,142.71,142.82,142.65,142.82,689.0,132.5356,132.6377,132.4799,132.6377,689.0
2015-12-24 12:00:00,142.6,142.74,142.59,142.74,800.0,132.4334,132.5634,132.4241,132.5634,800.0
2015-12-24 12:05:00,142.72,143.07,142.72,143.07,1498.0,132.5449,132.8699,132.5449,132.8699,1498.0
2015-12-24 12:10:00,142.99,142.99,142.68,142.73,975.0,132.7956,132.7956,132.5077,132.5542,975.0
2015-12-24 12:15:00,142.88,143.0,142.88,143.0,200.0,132.6935,132.8049,132.6935,132.8049,200.0
2015-12-24 12:20:00,143.12,143.4,143.12,143.4,1900.0,132.9164,133.1764,132.9164,133.1764,1900.0
2015-12-24 12:25:00,143.29,143.3,143.16,143.3,1500.0,133.0742,133.0835,132.9535,133.0835,1500.0
2015-12-24 12:30:00,143.2,143.36,143.16,143.26,700.0,132.9907,133.1392,132.9535,133.0464,700.0
2015-12-24 12:35:00,143.19,143.43,143.15,143.15,1698.0,132.9814,133.2043,132.9442,132.9442,1698.0
2015-12-24 12:40:00,143.08,143.16,142.63,142.63,9176.0,132.8792,132.9535,132.4613,132.4613,9176.0
2015-12-24 12:45:00,142.75,142.75,142.61,142.74,1351.0,132.5727,132.5727,132.4427,132.5634,1351.0
2015-12-24 12:50:00,142.61,142.61,142.37,142.39,3100.0,132.4427,132.4427,132.2198,132.2384,3100.0
2015-12-24 12:55:00,142.38,142.41,142.18,142.33,6536.0,132.2291,132.257,132.0434,132.1827,6536.0
2015-12-28 09:30:00,141.86,142.51,141.37,141.62,2148.0,131.7462,132.3498,131.2911,131.5233,2148.0
2015-12-28 09:35:00,141.33,141.33,140.18,140.21,2563.0,131.254,131.254,130.186,130.2138,2563.0
2015-12-28 09:40:00,140.65,141.37,140.6,141.03,2500.0,130.6225,131.2911,130.576,130.9754,2500.0
2015-12-28 09:45:00,141.1,141.11,140.33,140.33,2649.0,131.0404,131.0497,130.3253,130.3253,2649.0
2015-12-28 09:50:00,140.18,140.18,139.77,139.77,3588.0,130.186,130.186,129.8052,129.8052,3588.0
2015-12-28 09:55:00,139.77,139.77,139.19,139.19,24600.0,129.8052,129.8052,129.2665,129.2665,24600.0
2015-12-28 10:00:00,139.31,139.31,138.73,138.92,8747.0,129.378,129.378,128.8393,129.0158,8747.0
2015-12-28 10:05:00,138.82,139.53,138.79,139.39,4647.0,128.9229,129.5823,128.8951,129.4523,4647.0
2015-12-28 10:10:00,139.5,139.71,139.29,139.71,4188.0,129.5544,129.7495,129.3594,129.7495,4188.0
2015-12-28 10:15:00,139.75,139.87,139.7,139.81,2800.0,129.7866,129.8981,129.7402,129.8423,2800.0
2015-12-28 10:20:00,139.76,139.76,139.53,139.69,1000.0,129.7959,129.7959,129.5823,129.7309,1000.0
2015-12-28 10:25:00,139.51,139.59,139.45,139.52,600.0,129.5637,129.638,129.508,129.573,600.0
2015-12-28 10:30:00,139.4,139.41,139.09,139.09,8599.0,129.4616,129.4709,129.1737,129.1737,8599.0
2015-12-28 10:35:00,139.09,139.17,138.97,139.17,1700.0,129.1737,129.248,129.0622,129.248,1700.0
2015-12-28 10:40:00,139.19,139.19,138.85,138.94,1780.0,129.2665,129.2665,128.9508,129.0344,1780.0
2015-12-28 10:45:00,138.83,138.83,138.36,138.59,8166.0,128.9322,128.9322,128.4957,128.7093,8166.0
2015-12-28 10:50:00,138.65,138.76,138.52,138.76,1250.0,128.765,128.8672,128.6443,128.8672,1250.0
2015-12-28 10:55:00,138.74,138.75,138.59,138.74,5300.0,128.8486,128.8579,128.7093,128.8486,5300.0
2015-12-28 11:00:00,138.74,138.87,138.59,138.8,2100.0,128.8486,128.9694,128.7093,128.9043,2100.0
2015-12-28 11:05:00,138.75,139.0,138.75,138.94,4224.0,128.8579,129.0901,128.8579,129.0344,4224.0
2015-12-28 11:10:00,138.95,138.95,138.73,138.78,1500.0,129.0437,129.0437,128.8393,128.8858,1500.0
2015-12-28 11:15:00,138.65,138.7,138.56,138.58,3200.0,128.765,128.8115,128.6815,128.7,3200.0
2015-12-28 11:20:00,138.55,138.6,138.39,138.6,13225.0,128.6722,128.7186,128.5236,128.7186,13225.0
2015-12-28 11:25:00,138.61,138.81,138.5,138.5,3480.0,128.7279,128.9136,128.6257,128.6257,3480.0
2015-12-28 11:30:00,138.5,138.71,138.36,138.66,6582.0,128.6257,128.8208,128.4957,128.7743,6582.0
2015-12-28 11:35:00,138.8,139.11,138.72,139.11,5702.0,128.9043,129.1922,128.8301,129.1922,5702.0
2015-12-28 11:40:00,139.06,139.16,139.0,139.16,2000.0,129.1458,129.2387,129.0901,129.2387,2000.0
2015-12-28 11:45:00,139.19,139.57,139.07,139.57,2100.0,129.2665,129.6195,129.1551,129.6195,2100.0
2015-12-28 11:50:00,139.59,139.98,139.59,139.98,5187.0,129.638,130.0002,129.638,130.0002,5187.0
2015-12-28 11:55:00,139.99,139.99,139.72,139.72,3689.0,130.0095,130.0095,129.7588,129.7588,3689.0
2015-12-28 12:00:00,139.84,140.24,139.83,140.12,1900.0,129.8702,130.2417,129.8609,130.1302,1900.0
2015-12-28 12:05:00,140.34,140.37,140.17,140.17,1300.0,130.3346,130.3624,130.1767,130.1767,1300.0
2015-12-28 12:10:00,140.21,140.21,139.86,139.87,2468.0,130.2138,130.2138,129.8888,129.8981,2468.0
2015-12-28 12:15:00,139.87,139.92,139.77,139.82,1700.0,129.8981,129.9445,129.8052,129.8516,1700.0
2015-12-28 12:20:00,139.81,139.81,139.43,139.66,1500.0,129.8423,129.8423,129.4894,129.703,1500.0
2015-12-28 12:25:00,139.67,139.77,139.35,139.57,5245.0,129.7123,129.8052,129.4151,129.6195,5245.0
2015-12-28 12:30:00,139.47,139.47,139.31,139.45,2508.0,129.5266,129.5266,129.378,129.508,2508.0
2015-12-28 12:35:00,139.45,139.9,139.4,139.9,15994.0,129.508,129.9259,129.4616,129.9259,15994.0
2015-12-28 12:40:00,139.83,139.86,139.63,139.86,6200.0,129.8609,129.8888,129.6752,129.8888,6200.0
2015-12-28 12:45:00,139.94,140.19,139.94,140.19,2404.0,129.9631,130.1952,129.9631,130.1952,2404.0
2015-12-28 12:50:00,140.22,140.22,140.02,140.03,1909.0,130.2231,130.2231,130.0374,130.0467,1909.0
2015-12-28 12:55:00,139.99,140.14,139.92,140.14,1700.0,130.0095,130.1488,129.9445,130.1488,1700.0
2015-12-28 13:00:00,140.25,140.38,140.24,140.24,1505.0,130.251,130.3717,130.2417,130.2417,1505.0
2015-12-28 13:05:00,140.24,140.45,140.24,140.37,3300.0,130.2417,130.4367,130.2417,130.3624,3300.0
2015-12-28 13:10:00,140.29,140.72,140.29,140.72,4380.0,130.2881,130.6875,130.2881,130.6875,4380.0
2015-12-28 13:15:00,140.82,140.87,140.81,140.87,600.0,130.7803,130.8268,130.771,130.8268,600.0
2015-12-28 13:20:00,140.86,140.97,140.58,140.58,2207.0,130.8175,130.9196,130.5574,130.5574,2207.0
2015-12-28 13:25:00,140.71,140.91,140.71,140.79,2493.0,130.6782,130.8639,130.6782,130.7525,2493.0
2015-12-28 13:30:00,140.89,141.12,140.89,140.97,3695.0,130.8453,131.0589,130.8453,130.9196,3695.0
2015-12-28 13:35:00,140.86,140.86,140.73,140.77,600.0,130.8175,130.8175,130.6967,130.7339,600.0
2015-12-28 13:40:00,140.8,140.8,140.71,140.71,600.0,130.7618,130.7618,130.6782,130.6782,600.0
2015-12-28 13:45:00,140.77,140.87,140.77,140.83,500.0,130.7339,130.8268,130.7339,130.7896,500.0
2015-12-28 13:50:00,140.72,140.83,140.53,140.63,2500.0,130.6875,130.7896,130.511,130.6039,2500.0
2015-12-28 13:55:00,140.63,140.8,140.57,140.58,1325.0,130.6039,130.7618,130.5482,130.5574,1325.0
2015-12-28 14:00:00,140.64,140.75,140.64,140.75,1700.0,130.6132,130.7153,130.6132,130.7153,1700.0
2015-12-28 14:05:00,140.67,140.67,140.32,140.44,2083.0,130.641,130.641,130.316,130.4274,2083.0
2015-12-28 14:10:00,140.48,140.48,140.19,140.19,2204.0,130.4646,130.4646,130.1952,130.1952,2204.0
2015-12-28 14:15:00,140.29,140.29,139.98,140.2,3471.0,130.2881,130.2881,130.0002,130.2045,3471.0
2015-12-28 14:20:00,140.21,140.21,140.01,140.01,1000.0,130.2138,130.2138,130.0281,130.0281,1000.0
2015-12-28 14:25:00,140.03,140.11,139.92,140.09,1100.0,130.0467,130.121,129.9445,130.1024,1100.0
2015-12-28 14:30:00,140.03,140.19,140.0,140.08,6308.0,130.0467,130.1952,130.0188,130.0931,6308.0
2015-12-28 14:35:00,140.03,140.26,139.97,140.26,3500.0,130.0467,130.2603,129.9909,130.2603,3500.0
2015-12-28 14:40:00,140.18,140.25,140.06,140.06,700.0,130.186,130.251,130.0745,130.0745,700.0
2015-12-28 14:45:00,140.05,140.1,139.86,140.03,2525.0,130.0652,130.1117,129.8888,130.0467,2525.0
2015-12-28 14:50:00,140.05,140.14,140.0,140.09,1500.0,130.0652,130.1488,130.0188,130.1024,1500.0
2015-12-28 14:55:00,139.94,139.98,139.85,139.97,2885.0,129.9631,130.0002,129.8795,129.9909,2885.0
2015-12-28 15:00:00,139.97,140.05,139.72,139.72,2100.0,129.9909,130.0652,129.7588,129.7588,2100.0
2015-12-28 15:05:00,139.72,139.9,139.72,139.84,4665.0,129.7588,129.9259,129.7588,129.8702,4665.0
2015-12-28 15:10:00,139.88,139.88,139.74,139.74,2229.0,129.9073,129.9073,129.7773,129.7773,2229.0
2015-12-28 15:15:00,139.7,139.7,139.51,139.57,2400.0,129.7402,129.7402,129.5637,129.6195,2400.0
2015-12-28 15:20:00,139.53,139.9,139.53,139.9,3704.0,129.5823,129.9259,129.5823,129.9259,3704.0
2015-12-28 15:25:00,139.87,139.94,139.85,139.94,2741.0,129.8981,129.9631,129.8795,129.9631,2741.0
2015-12-28 15:30:00,139.87,139.91,139.83,139.9,2591.0,129.8981,129.9352,129.8609,129.9259,2591.0
2015-12-28 15:35:00,139.85,139.85,139.73,139.75,7876.0,129.8795,129.8795,129.768,129.7866,7876.0
2015-12-28 15:40:00,139.75,139.78,139.67,139.67,7060.0,129.7866,129.8145,129.7123,129.7123,7060.0
2015-12-28 15:45:00,139.71,139.85,139.68,139.68,16133.0,129.7495,129.8795,129.7216,129.7216,16133.0
2015-12-28 15:50:00,139.67,139.73,139.56,139.62,14756.0,129.7123,129.768,129.6102,129.6659,14756.0
2015-12-28 15:55:00,139.6,139.83,139.46,139.82,35367.0,129.6473,129.8609,129.5173,129.8516,35367.0
2015-12-29 09:30:00,141.0,142.15,140.74,141.0,9141.0,130.9475,132.0155,130.706,130.9475,9141.0
2015-12-29 09:35:00,141.42,141.45,140.91,140.94,9151.0,131.3376,131.3654,130.8639,130.8918,9151.0
2015-12-29 09:40:00,140.6,141.08,140.52,140.87,7079.0,130.576,131.0218,130.5017,130.8268,7079.0
2015-12-29 09:45:00,140.87,141.48,140.84,141.16,14942.0,130.8268,131.3933,130.7989,131.0961,14942.0
2015-12-29 09:50:00,141.04,141.08,140.72,140.72,3000.0,130.9846,131.0218,130.6875,130.6875,3000.0
2015-12-29 09:55:00,140.93,141.0,140.81,141.0,2844.0,130.8825,130.9475,130.771,130.9475,2844.0
2015-12-29 10:00:00,140.93,141.0,140.55,140.69,2100.0,130.8825,130.9475,130.5296,130.6596,2100.0
2015-12-29 10:05:00,140.74,140.87,140.74,140.8,2469.0,130.706,130.8268,130.706,130.7618,2469.0
2015-12-29 10:10:00,140.96,140.98,140.43,140.43,2644.0,130.9104,130.9289,130.4181,130.4181,2644.0
2015-12-29 10:15:00,140.46,140.47,140.01,140.02,3606.0,130.446,130.4553,130.0281,130.0374,3606.0
2015-12-29 10:20:00,140.02,140.26,139.69,139.69,5960.0,130.0374,130.2603,129.7309,129.7309,5960.0
2015-12-29 10:25:00,139.68,139.95,139.68,139.92,3200.0,129.7216,129.9724,129.7216,129.9445,3200.0
2015-12-29 10:30:00,140.28,140.28,139.9,140.0,5169.0,130.2788,130.2788,129.9259,130.0188,5169.0
2015-12-29 10:35:00,140.13,140.25,139.97,139.97,2525.0,130.1395,130.251,129.9909,129.9909,2525.0
2015-12-29 10:40:00,140.02,140.14,139.84,139.84,4600.0,130.0374,130.1488,129.8702,129.8702,4600.0
2015-12-29 10:45:00,139.79,139.84,139.58,139.58,1500.0,129.8238,129.8702,129.6287,129.6287,1500.0
2015-12-29 10:50:00,139.49,139.61,139.43,139.52,4500.0,129.5452,129.6566,129.4894,129.573,4500.0
2015-12-29 10:55:00,139.6,139.86,139.56,139.86,700.0,129.6473,129.8888,129.6102,129.8888,700.0
2015-12-29 11:00:00,139.79,139.79,139.61,139.73,2200.0,129.8238,129.8238,129.6566,129.768,2200.0
2015-12-29 11:05:00,139.84,139.87,139.73,139.86,2100.0,129.8702,129.8981,129.768,129.8888,2100.0
2015-12-29 11:10:00,139.86,139.94,139.8,139.83,2184.0,129.8888,129.9631,129.8331,129.8609,2184.0
2015-12-29 11:15:00,139.74,140.02,139.74,140.02,2100.0,129.7773,130.0374,129.7773,130.0374,2100.0
2015-12-29 11:20:00,140.0,140.01,139.8,139.8,1000.0,130.0188,130.0281,129.8331,129.8331,1000.0
2015-12-29 11:25:00,139.83,140.02,139.76,139.77,3900.0,129.8609,130.0374,129.7959,129.8052,3900.0
2015-12-29 11:30:00,139.82,140.0,139.82,140.0,1400.0,129.8516,130.0188,129.8516,130.0188,1400.0
2015-12-29 11:35:00,140.0,140.0,139.73,139.87,2800.0,130.0188,130.0188,129.768,129.8981,2800.0
2015-12-29 11:40:00,139.91,139.96,139.78,139.91,15671.0,129.9352,129.9816,129.8145,129.9352,15671.0
2015-12-29 11:45:00,139.86,140.0,139.82,139.82,2500.0,129.8888,130.0188,129.8516,129.8516,2500.0
2015-12-29 11:50:00,139.85,139.85,139.74,139.74,300.0,129.8795,129.8795,129.7773,129.7773,300.0
2015-12-29 11:55:00,139.74,139.81,139.7,139.77,5750.0,129.7773,129.8423,129.7402,129.8052,5750.0
2015-12-29 12:00:00,139.78,139.78,139.69,139.75,1256.0,129.8145,129.8145,129.7309,129.7866,1256.0
2015-12-29 12:05:00,139.75,139.79,139.44,139.58,3809.0,129.7866,129.8238,129.4987,129.6287,3809.0
2015-12-29 12:10:00,139.67,139.8,139.63,139.63,3812.0,129.7123,129.8331,129.6752,129.6752,3812.0
2015-12-29 12:15:00,139.67,139.68,139.67,139.68,300.0,129.7123,129.7216,129.7123,129.7216,300.0
2015-12-29 12:20:00,139.8,139.9,139.75,139.75,3500.0,129.8331,129.9259,129.7866,129.7866,3500.0
2015-12-29 12:25:00,139.75,139.76,139.42,139.42,1500.0,129.7866,129.7959,129.4801,129.4801,1500.0
2015-12-29 12:30:00,139.48,139.57,139.41,139.41,2223.0,129.5359,129.6195,129.4709,129.4709,2223.0
2015-12-29 12:35:00,139.43,139.65,139.43,139.62,2626.0,129.4894,129.6937,129.4894,129.6659,2626.0
2015-12-29 12:40:00,139.56,139.66,139.55,139.59,1500.0,129.6102,129.703,129.6009,129.638,1500.0
2015-12-29 12:45:00,139.58,139.58,139.13,139.33,9245.0,129.6287,129.6287,129.2108,129.3966,9245.0
2015-12-29 12:50:00,139.12,139.46,139.12,139.39,3100.0,129.2015,129.5173,129.2015,129.4523,3100.0
2015-12-29 12:55:00,139.24,139.35,139.24,139.31,600.0,129.313,129.4151,129.313,129.378,600.0
2015-12-29 13:00:00,139.31,139.65,139.31,139.65,1300.0,129.378,129.6937,129.378,129.6937,1300.0
2015-12-29 13:05:00,139.54,139.67,139.53,139.67,2100.0,129.5916,129.7123,129.5823,129.7123,2100.0
2015-12-29 13:10:00,139.69,139.91,139.68,139.91,900.0,129.7309,129.9352,129.7216,129.9352,900.0
2015-12-29 13:15:00,139.95,140.07,139.92,140.03,5600.0,129.9724,130.0838,129.9445,130.0467,5600.0
2015-12-29 13:20:00,140.02,140.12,139.88,139.88,3450.0,130.0374,130.1302,129.9073,129.9073,3450.0
2015-12-29 13:25:00,139.82,139.82,139.64,139.67,4716.0,129.8516,129.8516,129.6845,129.7123,4716.0
2015-12-29 13:30:00,139.7,139.7,139.12,139.12,3200.0,129.7402,129.7402,129.2015,129.2015,3200.0
2015-12-29 13:35:00,139.12,139.24,139.12,139.17,4502.0,129.2015,129.313,129.2015,129.248,4502.0
2015-12-29 13:40:00,139.11,139.46,139.09,139.46,7450.0,129.1922,129.5173,129.1737,129.5173,7450.0
2015-12-29 13:45:00,139.42,139.45,139.24,139.35,6400.0,129.4801,129.508,129.313,129.4151,6400.0
2015-12-29 13:50:00,139.36,139.53,139.34,139.47,8775.0,129.4244,129.5823,129.4058,129.5266,8775.0
2015-12-29 13:55:00,139.46,139.59,139.46,139.54,5500.0,129.5173,129.638,129.5173,129.5916,5500.0
2015-12-29 14:00:00,139.59,139.65,139.54,139.54,3917.0,129.638,129.6937,129.5916,129.5916,3917.0
2015-12-29 14:05:00,139.58,139.59,139.38,139.38,3900.0,129.6287,129.638,129.443,129.443,3900.0
2015-12-29 14:10:00,139.34,139.37,139.08,139.09,6900.0,129.4058,129.4337,129.1644,129.1737,6900.0
2015-12-29 14:15:00,139.09,139.11,139.0,139.01,82200.0,129.1737,129.1922,129.0901,129.0994,82200.0
2015-12-29 14:20:00,139.05,139.34,139.04,139.34,6500.0,129.1365,129.4058,129.1272,129.4058,6500.0
2015-12-29 14:25:00,139.34,139.78,139.3,139.78,5750.0,129.4058,129.8145,129.3687,129.8145,5750.0
2015-12-29 14:30:00,139.78,139.89,139.57,139.83,4578.0,129.8145,129.9166,129.6195,129.8609,4578.0
2015-12-29 14:35:00,139.91,140.06,139.8,140.06,6499.0,129.9352,130.0745,129.8331,130.0745,6499.0
2015-12-29 14:40:00,140.09,140.29,140.08,140.2,3122.0,130.1024,130.2881,130.0931,130.2045,3122.0
2015-12-29 14:45:00,140.3,140.33,140.24,140.33,1200.0,130.2974,130.3253,130.2417,130.3253,1200.0
2015-12-29 14:50:00,140.33,140.53,140.32,140.52,1650.0,130.3253,130.511,130.316,130.5017,1650.0
2015-12-29 14:55:00,140.53,140.76,140.53,140.71,5900.0,130.511,130.7246,130.511,130.6782,5900.0
2015-12-29 15:00:00,140.71,140.75,140.63,140.71,2100.0,130.6782,130.7153,130.6039,130.6782,2100.0
2015-12-29 15:05:00,140.62,140.68,140.57,140.68,1800.0,130.5946,130.6503,130.5482,130.6503,1800.0
2015-12-29 15:10:00,140.69,140.74,140.55,140.67,3900.0,130.6596,130.706,130.5296,130.641,3900.0
2015-12-29 15:15:00,140.72,140.79,140.67,140.73,5981.0,130.6875,130.7525,130.641,130.6967,5981.0
2015-12-29 15:20:00,140.66,140.79,140.66,140.79,1633.0,130.6317,130.7525,130.6317,130.7525,1633.0
2015-12-29 15:25:00,140.8,140.97,140.76,140.97,2500.0,130.7618,130.9196,130.7246,130.9196,2500.0
2015-12-29 15:30:00,140.94,140.94,140.78,140.85,2168.0,130.8918,130.8918,130.7432,130.8082,2168.0
2015-12-29 15:35:00,140.76,140.86,140.69,140.72,6740.0,130.7246,130.8175,130.6596,130.6875,6740.0
2015-12-29 15:40:00,140.64,140.64,140.4,140.6,6991.0,130.6132,130.6132,130.3903,130.576,6991.0
2015-12-29 15:45:00,140.62,140.85,140.62,140.73,5872.0,130.5946,130.8082,130.5946,130.6967,5872.0
2015-12-29 15:50:00,140.8,140.86,140.56,140.68,8396.0,130.7618,130.8175,130.5389,130.6503,8396.0
2015-12-29 15:55:00,140.65,140.82,140.58,140.64,18828.0,130.6225,130.7803,130.5574,130.6132,18828.0
2015-12-30 09:30:00,140.62,141.07,139.86,139.86,4704.0,130.5946,131.0125,129.8888,129.8888,4704.0
2015-12-30 09:35:00,140.71,140.71,139.97,140.27,300.0,130.6782,130.6782,129.9909,130.2695,300.0
2015-12-30 09:40:00,140.29,140.29,140.2,140.2,782.0,130.2881,130.2881,130.2045,130.2045,782.0
2015-12-30 09:45:00,140.15,140.31,140.15,140.31,423.0,130.1581,130.3067,130.1581,130.3067,423.0
2015-12-30 09:50:00,140.22,140.5,140.22,140.31,2639.0,130.2231,130.4831,130.2231,130.3067,2639.0
2015-12-30 09:55:00,140.35,140.41,140.35,140.41,400.0,130.3438,130.3996,130.3438,130.3996,400.0
2015-12-30 10:00:00,140.5,140.5,140.38,140.38,902.0,130.4831,130.4831,130.3717,130.3717,902.0
2015-12-30 10:05:00,140.27,140.27,140.11,140.13,2600.0,130.2695,130.2695,130.121,130.1395,2600.0
2015-12-30 10:10:00,140.28,140.47,140.19,140.47,3690.0,130.2788,130.4553,130.1952,130.4553,3690.0
2015-12-30 10:15:00,140.32,140.32,140.2,140.2,500.0,130.316,130.316,130.2045,130.2045,500.0
2015-12-30 10:20:00,140.17,140.26,140.08,140.26,1200.0,130.1767,130.2603,130.0931,130.2603,1200.0
2015-12-30 10:25:00,140.36,140.5,140.36,140.5,800.0,130.3531,130.4831,130.3531,130.4831,800.0
2015-12-30 10:30:00,140.25,140.33,140.25,140.33,300.0,130.251,130.3253,130.251,130.3253,300.0
2015-12-30 10:35:00,140.5,140.5,140.14,140.14,2174.0,130.4831,130.4831,130.1488,130.1488,2174.0
2015-12-30 10:40:00,140.14,140.2,140.04,140.2,2315.0,130.1488,130.2045,130.0559,130.2045,2315.0
2015-12-30 10:45:00,140.23,140.26,140.23,140.26,400.0,130.2324,130.2603,130.2324,130.2603,400.0
2015-12-30 10:50:00,140.19,140.5,140.12,140.28,11607.0,130.1952,130.4831,130.1302,130.2788,11607.0
2015-12-30 10:55:00,140.25,140.25,140.1,140.23,500.0,130.251,130.251,130.1117,130.2324,500.0
2015-12-30 11:00:00,140.15,140.15,140.15,140.15,680.0,130.1581,130.1581,130.1581,130.1581,680.0
2015-12-30 11:05:00,140.22,140.24,140.04,140.04,2900.0,130.2231,130.2417,130.0559,130.0559,2900.0
2015-12-30 11:10:00,139.95,140.01,139.9,139.9,5639.0,129.9724,130.0281,129.9259,129.9259,5639.0
2015-12-30 11:15:00,139.88,139.89,139.71,139.78,4328.0,129.9073,129.9166,129.7495,129.8145,4328.0
2015-12-30 11:20:00,139.7,139.85,139.7,139.85,1735.0,129.7402,129.8795,129.7402,129.8795,1735.0
2015-12-30 11:25:00,139.89,139.94,139.83,139.91,3657.0,129.9166,129.9631,129.8609,129.9352,3657.0
2015-12-30 11:30:00,140.08,140.11,139.96,139.97,2211.0,130.0931,130.121,129.9816,129.9909,2211.0
2015-12-30 11:35:00,139.97,139.97,139.9,139.97,1150.0,129.9909,129.9909,129.9259,129.9909,1150.0
2015-12-30 11:40:00,139.88,139.95,139.87,139.92,1200.0,129.9073,129.9724,129.8981,129.9445,1200.0
2015-12-30 11:45:00,139.85,139.87,139.78,139.87,2001.0,129.8795,129.8981,129.8145,129.8981,2001.0
2015-12-30 11:50:00,139.7,139.93,139.7,139.89,600.0,129.7402,129.9538,129.7402,129.9166,600.0
2015-12-30 11:55:00,139.89,139.89,139.77,139.77,1500.0,129.9166,129.9166,129.8052,129.8052,1500.0
2015-12-30 12:00:00,139.78,139.79,139.6,139.6,700.0,129.8145,129.8238,129.6473,129.6473,700.0
2015-12-30 12:05:00,139.59,139.7,139.59,139.65,2520.0,129.638,129.7402,129.638,129.6937,2520.0
2015-12-30 12:10:00,139.68,139.68,139.34,139.35,5586.0,129.7216,129.7216,129.4058,129.4151,5586.0
2015-12-30 12:15:00,139.36,139.46,139.14,139.16,6625.0,129.4244,129.5173,129.2201,129.2387,6625.0
2015-12-30 12:20:00,139.12,139.25,138.92,139.1,3100.0,129.2015,129.3223,129.0158,129.183,3100.0
2015-12-30 12:25:00,139.03,139.12,138.88,138.96,21100.0,129.1179,129.2015,128.9786,129.0529,21100.0
2015-12-30 12:30:00,138.9,139.05,138.89,138.99,11100.0,128.9972,129.1365,128.9879,129.0808,11100.0
2015-12-30 12:35:00,139.0,139.14,138.98,139.09,7302.0,129.0901,129.2201,129.0715,129.1737,7302.0
2015-12-30 12:40:00,139.07,139.09,138.9,139.09,14458.0,129.1551,129.1737,128.9972,129.1737,14458.0
2015-12-30 12:45:00,139.08,139.08,138.79,138.82,3415.0,129.1644,129.1644,128.8951,128.9229,3415.0
2015-12-30 12:50:00,138.71,138.77,138.69,138.77,400.0,128.8208,128.8765,128.8022,128.8765,400.0
2015-12-30 12:55:00,138.72,138.72,138.54,138.71,4600.0,128.8301,128.8301,128.6629,128.8208,4600.0
2015-12-30 13:00:00,138.73,138.92,138.73,138.87,1700.0,128.8393,129.0158,128.8393,128.9694,1700.0
2015-12-30 13:05:00,138.78,139.04,138.76,138.76,4900.0,128.8858,129.1272,128.8672,128.8672,4900.0
2015-12-30 13:10:00,138.76,138.86,138.55,138.8,3660.0,128.8672,128.9601,128.6722,128.9043,3660.0
2015-12-30 13:15:00,138.72,138.78,138.65,138.65,1600.0,128.8301,128.8858,128.765,128.765,1600.0
2015-12-30 13:20:00,138.68,138.68,138.54,138.56,1800.0,128.7929,128.7929,128.6629,128.6815,1800.0
2015-12-30 13:25:00,138.5,138.5,138.42,138.5,4200.0,128.6257,128.6257,128.5514,128.6257,4200.0
2015-12-30 13:30:00,138.49,138.6,138.42,138.59,3586.0,128.6164,128.7186,128.5514,128.7093,3586.0
2015-12-30 13:35:00,138.65,138.71,138.61,138.61,800.0,128.765,128.8208,128.7279,128.7279,800.0
2015-12-30 13:40:00,138.61,138.62,138.51,138.53,1910.0,128.7279,128.7372,128.635,128.6536,1910.0
2015-12-30 13:45:00,138.62,138.63,138.38,138.56,7903.0,128.7372,128.7465,128.5143,128.6815,7903.0
2015-12-30 13:50:00,138.5,138.52,138.4,138.42,1600.0,128.6257,128.6443,128.5329,128.5514,1600.0
2015-12-30 13:55:00,138.48,138.54,138.37,138.44,3344.0,128.6072,128.6629,128.505,128.57,3344.0
2015-12-30 14:00:00,138.45,138.45,138.29,138.34,3679.0,128.5793,128.5793,128.4307,128.4771,3679.0
2015-12-30 14:05:00,138.32,138.39,138.12,138.14,6245.0,128.4586,128.5236,128.2728,128.2914,6245.0
2015-12-30 14:10:00,138.15,138.16,137.93,138.05,14251.0,128.3007,128.31,128.0964,128.2078,14251.0
2015-12-30 14:15:00,138.06,138.22,137.86,138.21,8086.0,128.2171,128.3657,128.0314,128.3564,8086.0
2015-12-30 14:20:00,138.21,138.25,138.16,138.16,2100.0,128.3564,128.3936,128.31,128.31,2100.0
2015-12-30 14:25:00,138.23,138.23,138.09,138.09,539.0,128.375,128.375,128.245,128.245,539.0
2015-12-30 14:30:00,138.0,138.15,138.0,138.01,6800.0,128.1614,128.3007,128.1614,128.1707,6800.0
2015-12-30 14:35:00,137.99,137.99,137.6,137.65,4537.0,128.1521,128.1521,127.7899,127.8363,4537.0
2015-12-30 14:40:00,137.65,137.75,137.54,137.59,19401.0,127.8363,127.9292,127.7342,127.7806,19401.0
2015-12-30 14:45:00,137.61,137.72,137.54,137.71,2900.0,127.7992,127.9013,127.7342,127.8921,2900.0
2015-12-30 14:50:00,137.81,137.9,137.81,137.9,1800.0,127.9849,128.0685,127.9849,128.0685,1800.0
2015-12-30 14:55:00,137.91,138.15,137.84,138.15,4800.0,128.0778,128.3007,128.0128,128.3007,4800.0
2015-12-30 15:00:00,138.08,138.2,138.08,138.16,3395.0,128.2357,128.3471,128.2357,128.31,3395.0
2015-12-30 15:05:00,138.2,138.3,138.17,138.22,6300.0,128.3471,128.44,128.3193,128.3657,6300.0
2015-12-30 15:10:00,138.21,138.21,138.03,138.14,8456.0,128.3564,128.3564,128.1892,128.2914,8456.0
2015-12-30 15:15:00,138.11,138.3,138.06,138.06,9836.0,128.2635,128.44,128.2171,128.2171,9836.0
2015-12-30 15:20:00,138.15,138.25,138.05,138.05,7233.0,128.3007,128.3936,128.2078,128.2078,7233.0
2015-12-30 15:25:00,138.04,138.06,137.87,137.93,3736.0,128.1985,128.2171,128.0407,128.0964,3736.0
2015-12-30 15:30:00,137.89,137.92,137.35,137.46,6113.0,128.0592,128.0871,127.5577,127.6599,6113.0
2015-12-30 15:35:00,137.4,137.49,137.15,137.38,10101.0,127.6042,127.6877,127.372,127.5856,10101.0
2015-12-30 15:40:00,137.37,137.51,137.21,137.25,10338.0,127.5763,127.7063,127.4277,127.4649,10338.0
2015-12-30 15:45:00,137.29,137.54,137.25,137.36,15117.0,127.502,127.7342,127.4649,127.567,15117.0
2015-12-30 15:50:00,137.35,137.42,137.09,137.14,23206.0,127.5577,127.6227,127.3163,127.3627,23206.0
2015-12-30 15:55:00,137.17,137.35,137.1,137.26,40985.0,127.3906,127.5577,127.3255,127.4741,40985.0
2015-12-31 09:30:00,136.91,136.91,136.2,136.2,8655.0,127.1491,127.1491,126.4897,126.4897,8655.0
2015-12-31 09:35:00,136.31,137.14,136.29,137.09,2536.0,126.5919,127.3627,126.5733,127.3163,2536.0
2015-12-31 09:40:00,137.26,137.63,136.99,137.62,6567.0,127.4741,127.8178,127.2234,127.8085,6567.0
2015-12-31 09:45:00,137.33,137.57,137.11,137.57,5220.0,127.5392,127.762,127.3348,127.762,5220.0
2015-12-31 09:50:00,137.5,137.54,137.3,137.44,1600.0,127.697,127.7342,127.5113,127.6413,1600.0
2015-12-31 09:55:00,137.12,137.43,137.01,137.02,3147.0,127.3441,127.632,127.242,127.2513,3147.0
2015-12-31 10:00:00,137.06,137.43,137.06,137.15,5150.0,127.2884,127.632,127.2884,127.372,5150.0
2015-12-31 10:05:00,137.15,137.23,136.99,137.23,3901.0,127.372,127.4463,127.2234,127.4463,3901.0
2015-12-31 10:10:00,137.3,137.7,137.3,137.68,3750.0,127.5113,127.8828,127.5113,127.8642,3750.0
2015-12-31 10:15:00,137.7,137.97,137.64,137.93,10100.0,127.8828,128.1335,127.827,128.0964,10100.0
2015-12-31 10:20:00,137.9,138.0,137.8,137.8,13111.0,128.0685,128.1614,127.9756,127.9756,13111.0
2015-12-31 10:25:00,137.69,137.82,137.46,137.79,3800.0,127.8735,127.9942,127.6599,127.9664,3800.0
2015-12-31 10:30:00,137.75,137.8,137.37,137.55,6311.0,127.9292,127.9756,127.5763,127.7435,6311.0
2015-12-31 10:35:00,137.53,137.61,137.45,137.61,3781.0,127.7249,127.7992,127.6506,127.7992,3781.0
2015-12-31 10:40:00,137.56,137.68,137.39,137.58,2200.0,127.7528,127.8642,127.5949,127.7713,2200.0
2015-12-31 10:45:00,137.47,137.84,137.47,137.77,3400.0,127.6692,128.0128,127.6692,127.9478,3400.0
2015-12-31 10:50:00,137.92,138.0,137.83,137.89,3582.0,128.0871,128.1614,128.0035,128.0592,3582.0
2015-12-31 10:55:00,137.86,137.86,137.57,137.82,4270.0,128.0314,128.0314,127.762,127.9942,4270.0
2015-12-31 11:00:00,137.81,138.14,137.8,137.8,12800.0,127.9849,128.2914,127.9756,127.9756,12800.0
2015-12-31 11:05:00,137.79,137.98,137.76,137.98,3283.0,127.9664,128.1428,127.9385,128.1428,3283.0
2015-12-31 11:10:00,137.93,138.01,137.85,138.01,4488.0,128.0964,128.1707,128.0221,128.1707,4488.0
2015-12-31 11:15:00,137.95,138.0,137.83,137.99,4200.0,128.1149,128.1614,128.0035,128.1521,4200.0
2015-12-31 11:20:00,138.0,138.02,137.87,137.93,4900.0,128.1614,128.18,128.0407,128.0964,4900.0
2015-12-31 11:25:00,137.95,138.02,137.95,138.0,5300.0,128.1149,128.18,128.1149,128.1614,5300.0
2015-12-31 11:30:00,137.93,138.01,137.9,138.0,4300.0,128.0964,128.1707,128.0685,128.1614,4300.0
2015-12-31 11:35:00,138.0,138.06,137.95,138.0,9662.0,128.1614,128.2171,128.1149,128.1614,9662.0
2015-12-31 11:40:00,138.03,138.23,138.03,138.13,2300.0,128.1892,128.375,128.1892,128.2821,2300.0
2015-12-31 11:45:00,138.19,138.36,138.13,138.29,6200.0,128.3378,128.4957,128.2821,128.4307,6200.0
2015-12-31 11:50:00,138.27,138.31,138.23,138.23,400.0,128.4121,128.4493,128.375,128.375,400.0
2015-12-31 11:55:00,138.24,138.65,138.18,138.65,5664.0,128.3843,128.765,128.3285,128.765,5664.0
2015-12-31 12:00:00,138.69,138.79,138.65,138.78,4407.0,128.8022,128.8951,128.765,128.8858,4407.0
2015-12-31 12:05:00,138.78,139.04,138.73,139.01,7583.0,128.8858,129.1272,128.8393,129.0994,7583.0
2015-12-31 12:10:00,139.05,139.1,138.77,138.9,4832.0,129.1365,129.183,128.8765,128.9972,4832.0
2015-12-31 12:15:00,138.87,138.93,138.58,138.8,12400.0,128.9694,129.0251,128.7,128.9043,12400.0
2015-12-31 12:20:00,138.79,138.83,138.69,138.77,1999.0,128.8951,128.9322,128.8022,128.8765,1999.0
2015-12-31 12:25:00,138.78,138.84,138.62,138.81,6500.0,128.8858,128.9415,128.7372,128.9136,6500.0
2015-12-31 12:30:00,138.74,138.76,138.72,138.72,800.0,128.8486,128.8672,128.8301,128.8301,800.0
2015-12-31 12:35:00,138.7,138.77,138.62,138.62,1400.0,128.8115,128.8765,128.7372,128.7372,1400.0
2015-12-31 12:40:00,138.71,138.85,138.71,138.75,5800.0,128.8208,128.9508,128.8208,128.8579,5800.0
2015-12-31 12:45:00,138.84,138.91,138.7,138.73,2625.0,128.9415,129.0065,128.8115,128.8393,2625.0
2015-12-31 12:50:00,138.67,138.74,138.64,138.64,800.0,128.7836,128.8486,128.7558,128.7558,800.0
2015-12-31 12:55:00,138.64,138.64,138.21,138.37,16056.0,128.7558,128.7558,128.3564,128.505,16056.0
2015-12-31 13:00:00,138.36,138.36,137.96,137.96,2800.0,128.4957,128.4957,128.1242,128.1242,2800.0
2015-12-31 13:05:00,138.06,138.06,137.86,137.86,2500.0,128.2171,128.2171,128.0314,128.0314,2500.0
2015-12-31 13:10:00,137.89,138.18,137.84,138.13,3600.0,128.0592,128.3285,128.0128,128.2821,3600.0
2015-12-31 13:15:00,138.11,138.19,137.96,138.16,6800.0,128.2635,128.3378,128.1242,128.31,6800.0
2015-12-31 13:20:00,138.18,138.32,138.11,138.27,2800.0,128.3285,128.4586,128.2635,128.4121,2800.0
2015-12-31 13:25:00,138.24,138.24,138.02,138.02,1300.0,128.3843,128.3843,128.18,128.18,1300.0
2015-12-31 13:30:00,138.1,138.24,138.04,138.04,4801.0,128.2543,128.3843,128.1985,128.1985,4801.0
2015-12-31 13:35:00,138.01,138.02,137.63,137.63,4900.0,128.1707,128.18,127.8178,127.8178,4900.0
2015-12-31 13:40:00,137.74,138.14,137.63,138.0,4156.0,127.9199,128.2914,127.8178,128.1614,4156.0
2015-12-31 13:45:00,138.07,138.08,137.85,137.85,1300.0,128.2264,128.2357,128.0221,128.0221,1300.0
2015-12-31 13:50:00,137.85,137.93,137.71,137.83,4001.0,128.0221,128.0964,127.8921,128.0035,4001.0
2015-12-31 13:55:00,137.86,138.01,137.86,138.0,3100.0,128.0314,128.1707,128.0314,128.1614,3100.0
2015-12-31 14:00:00,137.93,138.13,137.93,137.99,1200.0,128.0964,128.2821,128.0964,128.1521,1200.0
2015-12-31 14:05:00,138.01,138.11,137.93,138.11,6184.0,128.1707,128.2635,128.0964,128.2635,6184.0
2015-12-31 14:10:00,138.11,138.22,138.02,138.02,8300.0,128.2635,128.3657,128.18,128.18,8300.0
2015-12-31 14:15:00,137.96,137.98,137.88,137.88,4870.0,128.1242,128.1428,128.0499,128.0499,4870.0
2015-12-31 14:20:00,137.8,137.8,137.56,137.56,4318.0,127.9756,127.9756,127.7528,127.7528,4318.0
2015-12-31 14:25:00,137.6,137.7,137.45,137.69,4344.0,127.7899,127.8828,127.6506,127.8735,4344.0
2015-12-31 14:30:00,137.67,137.69,137.42,137.42,2952.0,127.8549,127.8735,127.6227,127.6227,2952.0
2015-12-31 14:35:00,137.37,137.42,137.37,137.37,1300.0,127.5763,127.6227,127.5763,127.5763,1300.0
2015-12-31 14:40:00,137.45,137.51,137.33,137.51,9623.0,127.6506,127.7063,127.5392,127.7063,9623.0
2015-12-31 14:45:00,137.46,137.62,137.45,137.62,4500.0,127.6599,127.8085,127.6506,127.8085,4500.0
2015-12-31 14:50:00,137.64,137.7,137.59,137.61,2100.0,127.827,127.8828,127.7806,127.7992,2100.0
2015-12-31 14:55:00,137.62,137.64,137.44,137.45,8901.0,127.8085,127.827,127.6413,127.6506,8901.0
2015-12-31 15:00:00,137.42,137.43,137.34,137.34,7700.0,127.6227,127.632,127.5484,127.5484,7700.0
2015-12-31 15:05:00,137.36,137.37,137.14,137.17,11477.0,127.567,127.5763,127.3627,127.3906,11477.0
2015-12-31 15:10:00,137.25,137.35,137.14,137.3,5300.0,127.4649,127.5577,127.3627,127.5113,5300.0
2015-12-31 15:15:00,137.36,137.49,137.3,137.31,3456.0,127.567,127.6877,127.5113,127.5206,3456.0
2015-12-31 15:20:00,137.36,137.42,137.29,137.36,9648.0,127.567,127.6227,127.502,127.567,9648.0
2015-12-31 15:25:00,137.27,137.4,137.23,137.4,8900.0,127.4834,127.6042,127.4463,127.6042,8900.0
2015-12-31 15:30:00,137.42,137.46,137.34,137.37,6403.0,127.6227,127.6599,127.5484,127.5763,6403.0
2015-12-31 15:35:00,137.36,137.46,137.34,137.39,9327.0,127.567,127.6599,127.5484,127.5949,9327.0
2015-12-31 15:40:00,137.4,137.4,136.92,136.99,15148.0,127.6042,127.6042,127.1584,127.2234,15148.0
2015-12-31 15:45:00,136.99,137.02,136.86,136.99,8822.0,127.2234,127.2513,127.1027,127.2234,8822.0
2015-12-31 15:50:00,136.96,137.06,136.89,137.0,20357.0,127.1955,127.2884,127.1305,127.2327,20357.0
2015-12-31 15:55:00,136.99,136.99,136.57,136.57,31249.0,127.2234,127.2234,126.8333,126.8333,31249.0
2016-01-04 09:30:00,134.59,135.0,132.79,132.96,24507.0,124.9945,125.3753,123.3228,123.4807,24507.0
2016-01-04 09:35:00,132.99,133.53,132.89,133.27,15458.0,123.5086,124.0101,123.4157,123.7686,15458.0
2016-01-04 09:40:00,133.22,133.59,132.86,133.24,23569.0,123.7222,124.0658,123.3878,123.7407,23569.0
2016-01-04 09:45:00,133.0,133.23,132.34,132.91,56839.0,123.5179,123.7315,122.9049,123.4343,56839.0
2016-01-04 09:50:00,132.96,133.73,132.88,133.08,10386.0,123.4807,124.1958,123.4064,123.5922,10386.0
2016-01-04 09:55:00,133.2,134.03,132.95,133.99,8842.0,123.7036,124.4744,123.4714,124.4373,8842.0
2016-01-04 10:00:00,133.87,133.99,133.24,133.41,15049.0,124.3258,124.4373,123.7407,123.8986,15049.0
2016-01-04 10:05:00,133.48,133.65,133.13,133.19,11030.0,123.9636,124.1215,123.6386,123.6943,11030.0
2016-01-04 10:10:00,133.23,133.74,132.91,133.63,12745.0,123.7315,124.2051,123.4343,124.1029,12745.0
2016-01-04 10:15:00,133.69,133.92,133.56,133.66,5934.0,124.1587,124.3723,124.0379,124.1308,5934.0
2016-01-04 10:20:00,133.76,134.08,133.46,133.83,22536.0,124.2237,124.5209,123.9451,124.2887,22536.0
2016-01-04 10:25:00,133.91,134.0,133.23,133.23,7552.0,124.363,124.4466,123.7315,123.7315,7552.0
2016-01-04 10:30:00,133.21,133.63,133.15,133.55,10639.0,123.7129,124.1029,123.6572,124.0286,10639.0
2016-01-04 10:35:00,133.54,133.71,133.26,133.28,12217.0,124.0194,124.1772,123.7593,123.7779,12217.0
2016-01-04 10:40:00,133.21,133.42,132.91,133.42,7550.0,123.7129,123.9079,123.4343,123.9079,7550.0
2016-01-04 10:45:00,133.33,133.75,133.24,133.68,4100.0,123.8243,124.2144,123.7407,124.1494,4100.0
2016-01-04 10:50:00,133.63,133.81,133.61,133.72,4850.0,124.1029,124.2701,124.0844,124.1865,4850.0
2016-01-04 10:55:00,133.63,133.63,132.98,133.03,5925.0,124.1029,124.1029,123.4993,123.5457,5925.0
2016-01-04 11:00:00,132.88,132.99,132.43,132.85,12003.0,123.4064,123.5086,122.9885,123.3785,12003.0
2016-01-04 11:05:00,132.87,133.16,132.72,133.0,10023.0,123.3971,123.6664,123.2578,123.5179,10023.0
2016-01-04 11:10:00,132.77,133.17,132.68,133.12,5400.0,123.3043,123.6757,123.2207,123.6293,5400.0
2016-01-04 11:15:00,133.0,133.14,132.71,132.71,6013.0,123.5179,123.6479,123.2485,123.2485,6013.0
2016-01-04 11:20:00,132.91,133.34,132.75,133.16,10501.0,123.4343,123.8336,123.2857,123.6664,10501.0
2016-01-04 11:25:00,133.18,133.33,133.0,133.27,7214.0,123.685,123.8243,123.5179,123.7686,7214.0
2016-01-04 11:30:00,133.24,133.67,133.18,133.43,6364.0,123.7407,124.1401,123.685,123.9172,6364.0
2016-01-04 11:35:00,133.41,133.48,133.23,133.43,9000.0,123.8986,123.9636,123.7315,123.9172,9000.0
2016-01-04 11:40:00,133.43,133.65,133.4,133.53,4348.0,123.9172,124.1215,123.8893,124.0101,4348.0
2016-01-04 11:45:00,133.45,133.86,133.39,133.86,4627.0,123.9358,124.3165,123.88,124.3165,4627.0
2016-01-04 11:50:00,133.82,134.07,133.82,134.06,3980.0,124.2794,124.5116,124.2794,124.5023,3980.0
2016-01-04 11:55:00,133.99,134.28,133.89,134.16,16024.0,124.4373,124.7066,124.3444,124.5952,16024.0
2016-01-04 12:00:00,134.25,134.25,133.91,134.13,7800.0,124.6787,124.6787,124.363,124.5673,7800.0
2016-01-04 12:05:00,134.06,134.36,134.04,134.14,8565.0,124.5023,124.7809,124.4837,124.5766,8565.0
2016-01-04 12:10:00,134.11,134.18,133.85,134.03,7810.0,124.5487,124.6137,124.3073,124.4744,7810.0
2016-01-04 12:15:00,134.0,134.38,134.0,134.15,7787.0,124.4466,124.7995,124.4466,124.5859,7787.0
2016-01-04 12:20:00,134.13,134.21,134.0,134.1,9690.0,124.5673,124.6416,124.4466,124.5394,9690.0
2016-01-04 12:25:00,134.01,134.36,134.0,134.28,6715.0,124.4558,124.7809,124.4466,124.7066,6715.0
2016-01-04 12:30:00,134.2,134.24,134.0,134.18,10335.0,124.6323,124.6694,124.4466,124.6137,10335.0
2016-01-04 12:35:00,134.19,134.66,134.19,134.49,6464.0,124.623,125.0595,124.623,124.9016,6464.0
2016-01-04 12:40:00,134.4,134.69,134.29,134.62,5600.0,124.818,125.0874,124.7159,125.0224,5600.0
2016-01-04 12:45:00,134.68,134.76,134.16,134.16,7514.0,125.0781,125.1524,124.5952,124.5952,7514.0
2016-01-04 12:50:00,134.23,134.72,134.23,134.62,7322.0,124.6602,125.1152,124.6602,125.0224,7322.0
2016-01-04 12:55:00,134.72,134.8,134.45,134.6,4100.0,125.1152,125.1895,124.8645,125.0038,4100.0
2016-01-04 13:00:00,134.52,134.75,134.35,134.7,5003.0,124.9295,125.1431,124.7716,125.0967,5003.0
2016-01-04 13:05:00,134.67,134.91,134.34,134.88,11000.0,125.0688,125.2917,124.7623,125.2638,11000.0
2016-01-04 13:10:00,134.86,134.96,134.73,134.82,7600.0,125.2452,125.3381,125.1245,125.2081,7600.0
2016-01-04 13:15:00,134.82,135.25,134.74,135.08,5300.0,125.2081,125.6074,125.1338,125.4496,5300.0
2016-01-04 13:20:00,134.91,135.12,134.51,134.51,17762.0,125.2917,125.4867,124.9202,124.9202,17762.0
2016-01-04 13:25:00,134.56,134.56,134.11,134.33,7108.0,124.9666,124.9666,124.5487,124.753,7108.0
2016-01-04 13:30:00,134.34,134.73,134.24,134.24,4300.0,124.7623,125.1245,124.6694,124.6694,4300.0
2016-01-04 13:35:00,134.37,134.83,134.37,134.83,5200.0,124.7902,125.2174,124.7902,125.2174,5200.0
2016-01-04 13:40:00,134.93,134.93,134.34,134.75,5555.0,125.3103,125.3103,124.7623,125.1431,5555.0
2016-01-04 13:45:00,134.56,134.9,134.53,134.8,10850.0,124.9666,125.2824,124.9388,125.1895,10850.0
2016-01-04 13:50:00,134.68,135.17,134.47,134.7,5800.0,125.0781,125.5331,124.8831,125.0967,5800.0
2016-01-04 13:55:00,134.84,135.29,134.52,134.78,35527.0,125.2267,125.6446,124.9295,125.171,35527.0
2016-01-04 14:00:00,134.79,134.79,134.46,134.52,9864.0,125.1802,125.1802,124.8738,124.9295,9864.0
2016-01-04 14:05:00,134.52,134.6,134.37,134.49,11652.0,124.9295,125.0038,124.7902,124.9016,11652.0
2016-01-04 14:10:00,134.44,134.45,134.18,134.23,10650.0,124.8552,124.8645,124.6137,124.6602,10650.0
2016-01-04 14:15:00,134.3,134.64,134.13,134.64,6499.0,124.7252,125.0409,124.5673,125.0409,6499.0
2016-01-04 14:20:00,134.65,134.97,134.61,134.61,8900.0,125.0502,125.3474,125.0131,125.0131,8900.0
2016-01-04 14:25:00,134.47,135.01,134.4,134.92,24406.0,124.8831,125.3846,124.818,125.301,24406.0
2016-01-04 14:30:00,134.83,134.94,134.35,134.35,12915.0,125.2174,125.3195,124.7716,124.7716,12915.0
2016-01-04 14:35:00,134.28,134.54,134.26,134.47,8877.0,124.7066,124.9481,124.688,124.8831,8877.0
2016-01-04 14:40:00,134.4,134.54,134.2,134.34,6799.0,124.818,124.9481,124.6323,124.7623,6799.0
2016-01-04 14:45:00,134.4,134.44,134.23,134.44,17302.0,124.818,124.8552,124.6602,124.8552,17302.0
2016-01-04 14:50:00,134.37,134.47,134.17,134.31,6407.0,124.7902,124.8831,124.6044,124.7345,6407.0
2016-01-04 14:55:00,134.26,134.7,134.26,134.7,4600.0,124.688,125.0967,124.688,125.0967,4600.0
2016-01-04 15:00:00,134.78,134.82,134.5,134.63,5200.0,125.171,125.2081,124.9109,125.0316,5200.0
2016-01-04 15:05:00,134.56,134.89,134.51,134.7,6849.0,124.9666,125.2731,124.9202,125.0967,6849.0
2016-01-04 15:10:00,134.77,134.88,134.44,134.68,13536.0,125.1617,125.2638,124.8552,125.0781,13536.0
2016-01-04 15:15:00,134.73,134.85,134.59,134.78,7826.0,125.1245,125.236,124.9945,125.171,7826.0
2016-01-04 15:20:00,134.71,134.87,134.56,134.6,10399.0,125.1059,125.2545,124.9666,125.0038,10399.0
2016-01-04 15:25:00,134.54,134.64,134.38,134.64,9231.0,124.9481,125.0409,124.7995,125.0409,9231.0
2016-01-04 15:30:00,134.65,134.94,134.65,134.91,6102.0,125.0502,125.3195,125.0502,125.2917,6102.0
2016-01-04 15:35:00,134.79,134.97,134.69,134.91,10610.0,125.1802,125.3474,125.0874,125.2917,10610.0
2016-01-04 15:40:00,134.88,135.28,134.88,135.26,11910.0,125.2638,125.6353,125.2638,125.6167,11910.0
2016-01-04 15:45:00,135.31,136.01,135.31,135.97,26121.0,125.6632,126.3133,125.6632,126.2761,26121.0
2016-01-04 15:50:00,135.94,135.94,135.54,135.56,42527.0,126.2482,126.2482,125.8768,125.8953,42527.0
2016-01-04 15:55:00,135.59,135.86,135.52,135.8,52261.0,125.9232,126.174,125.8582,126.1182,52261.0
2016-01-05 09:30:00,136.19,136.63,135.0,136.21,9707.0,126.4804,126.8891,125.3753,126.499,9707.0
2016-01-05 09:35:00,136.13,136.43,135.98,136.09,3635.0,126.4247,126.7033,126.2854,126.3876,3635.0
2016-01-05 09:40:00,135.87,135.88,135.17,135.45,12655.0,126.1832,126.1925,125.5331,125.7932,12655.0
2016-01-05 09:45:00,135.73,135.96,134.93,135.25,20127.0,126.0532,126.2668,125.3103,125.6074,20127.0
2016-01-05 09:50:00,135.11,135.29,134.5,134.5,4950.0,125.4774,125.6446,124.9109,124.9109,4950.0
2016-01-05 09:55:00,134.46,134.53,133.89,134.09,4712.0,124.8738,124.9388,124.3444,124.5301,4712.0
2016-01-05 10:00:00,134.16,134.65,133.82,134.19,6989.0,124.5952,125.0502,124.2794,124.623,6989.0
2016-01-05 10:05:00,134.29,134.99,134.18,134.18,22005.0,124.7159,125.366,124.6137,124.6137,22005.0
2016-01-05 10:10:00,134.28,134.91,134.0,134.37,8910.0,124.7066,125.2917,124.4466,124.7902,8910.0
2016-01-05 10:15:00,134.33,134.43,134.0,134.08,13962.0,124.753,124.8459,124.4466,124.5209,13962.0
2016-01-05 10:20:00,134.08,134.21,133.48,133.79,60621.0,124.5209,124.6416,123.9636,124.2515,60621.0
2016-01-05 10:25:00,133.87,134.0,133.39,133.95,17717.0,124.3258,124.4466,123.88,124.4001,17717.0
2016-01-05 10:30:00,133.98,133.98,133.22,133.22,19265.0,124.428,124.428,123.7222,123.7222,19265.0
2016-01-05 10:35:00,133.22,134.0,133.06,133.81,6264.0,123.7222,124.4466,123.5736,124.2701,6264.0
2016-01-05 10:40:00,133.79,134.0,133.52,133.94,20802.0,124.2515,124.4466,124.0008,124.3908,20802.0
2016-01-05 10:45:00,133.98,133.98,133.53,133.68,2300.0,124.428,124.428,124.0101,124.1494,2300.0
2016-01-05 10:50:00,133.83,134.14,133.76,134.0,13487.0,124.2887,124.5766,124.2237,124.4466,13487.0
2016-01-05 10:55:00,133.87,134.11,133.86,133.92,7100.0,124.3258,124.5487,124.3165,124.3723,7100.0
2016-01-05 11:00:00,133.85,134.07,133.85,133.95,4900.0,124.3073,124.5116,124.3073,124.4001,4900.0
2016-01-05 11:05:00,134.0,134.0,133.69,133.71,3600.0,124.4466,124.4466,124.1587,124.1772,3600.0
2016-01-05 11:10:00,133.71,134.21,133.7,134.02,26120.0,124.1772,124.6416,124.1679,124.4651,26120.0
2016-01-05 11:15:00,133.98,134.19,133.91,134.0,9628.0,124.428,124.623,124.363,124.4466,9628.0
2016-01-05 11:20:00,133.94,134.18,133.9,134.12,3000.0,124.3908,124.6137,124.3537,124.558,3000.0
2016-01-05 11:25:00,134.07,134.33,134.05,134.09,12396.0,124.5116,124.753,124.493,124.5301,12396.0
2016-01-05 11:30:00,134.09,134.46,134.06,134.36,5811.0,124.5301,124.8738,124.5023,124.7809,5811.0
2016-01-05 11:35:00,134.33,134.55,133.99,134.12,12330.0,124.753,124.9573,124.4373,124.558,12330.0
2016-01-05 11:40:00,134.19,134.33,133.78,133.78,15800.0,124.623,124.753,124.2422,124.2422,15800.0
2016-01-05 11:45:00,133.87,134.06,133.76,133.94,14676.0,124.3258,124.5023,124.2237,124.3908,14676.0
2016-01-05 11:50:00,133.91,134.0,133.64,133.74,6652.0,124.363,124.4466,124.1122,124.2051,6652.0
2016-01-05 11:55:00,133.72,133.99,133.72,133.86,2624.0,124.1865,124.4373,124.1865,124.3165,2624.0
2016-01-05 12:00:00,133.99,133.99,133.84,133.88,5375.0,124.4373,124.4373,124.298,124.3351,5375.0
2016-01-05 12:05:00,133.8,134.09,133.8,134.05,9250.0,124.2608,124.5301,124.2608,124.493,9250.0
2016-01-05 12:10:00,134.03,134.15,133.98,134.11,8477.0,124.4744,124.5859,124.428,124.5487,8477.0
2016-01-05 12:15:00,134.0,134.11,133.81,134.11,6275.0,124.4466,124.5487,124.2701,124.5487,6275.0
2016-01-05 12:20:00,133.98,134.19,133.82,134.03,8148.0,124.428,124.623,124.2794,124.4744,8148.0
2016-01-05 12:25:00,134.07,134.22,133.81,134.0,9256.0,124.5116,124.6509,124.2701,124.4466,9256.0
2016-01-05 12:30:00,134.05,134.05,133.76,133.84,1700.0,124.493,124.493,124.2237,124.298,1700.0
2016-01-05 12:35:00,133.69,133.77,133.57,133.77,900.0,124.1587,124.233,124.0472,124.233,900.0
2016-01-05 12:40:00,133.88,133.98,133.51,133.69,2190.0,124.3351,124.428,123.9915,124.1587,2190.0
2016-01-05 12:45:00,133.53,133.74,133.53,133.58,600.0,124.0101,124.2051,124.0101,124.0565,600.0
2016-01-05 12:50:00,133.62,133.89,133.55,133.67,6510.0,124.0937,124.3444,124.0286,124.1401,6510.0
2016-01-05 12:55:00,133.67,134.09,133.62,134.09,3777.0,124.1401,124.5301,124.0937,124.5301,3777.0
2016-01-05 13:00:00,134.25,134.33,134.0,134.23,2628.0,124.6787,124.753,124.4466,124.6602,2628.0
2016-01-05 13:05:00,134.26,134.27,133.93,133.93,17498.0,124.688,124.6973,124.3816,124.3816,17498.0
2016-01-05 13:10:00,133.87,133.92,133.63,133.63,1100.0,124.3258,124.3723,124.1029,124.1029,1100.0
2016-01-05 13:15:00,133.66,133.67,133.38,133.39,2500.0,124.1308,124.1401,123.8708,123.88,2500.0
2016-01-05 13:20:00,133.36,133.46,132.91,133.01,5300.0,123.8522,123.9451,123.4343,123.5271,5300.0
2016-01-05 13:25:00,133.03,133.24,132.97,133.24,2600.0,123.5457,123.7407,123.49,123.7407,2600.0
2016-01-05 13:30:00,133.41,133.44,133.11,133.31,1635.0,123.8986,123.9265,123.62,123.8058,1635.0
2016-01-05 13:35:00,133.32,133.32,133.16,133.22,2200.0,123.815,123.815,123.6664,123.7222,2200.0
2016-01-05 13:40:00,133.47,133.87,133.46,133.76,7208.0,123.9543,124.3258,123.9451,124.2237,7208.0
2016-01-05 13:45:00,133.89,133.89,133.61,133.78,1600.0,124.3444,124.3444,124.0844,124.2422,1600.0
2016-01-05 13:50:00,133.81,133.87,133.68,133.86,2617.0,124.2701,124.3258,124.1494,124.3165,2617.0
2016-01-05 13:55:00,133.83,133.83,133.51,133.75,3300.0,124.2887,124.2887,123.9915,124.2144,3300.0
2016-01-05 14:00:00,133.78,133.85,133.55,133.66,2600.0,124.2422,124.3073,124.0286,124.1308,2600.0
2016-01-05 14:05:00,133.67,133.68,133.34,133.38,11860.0,124.1401,124.1494,123.8336,123.8708,11860.0
2016-01-05 14:10:00,133.42,133.62,133.32,133.41,7195.0,123.9079,124.0937,123.815,123.8986,7195.0
2016-01-05 14:15:00,133.38,133.57,133.26,133.32,19396.0,123.8708,124.0472,123.7593,123.815,19396.0
2016-01-05 14:20:00,133.33,133.55,133.29,133.52,5152.0,123.8243,124.0286,123.7872,124.0008,5152.0
2016-01-05 14:25:00,133.56,133.81,133.46,133.77,10891.0,124.0379,124.2701,123.9451,124.233,10891.0
2016-01-05 14:30:00,133.69,133.99,133.63,133.99,4700.0,124.1587,124.4373,124.1029,124.4373,4700.0
2016-01-05 14:35:00,133.99,134.07,133.85,133.92,6211.0,124.4373,124.5116,124.3073,124.3723,6211.0
2016-01-05 14:40:00,133.95,134.24,133.87,134.1,7836.0,124.4001,124.6694,124.3258,124.5394,7836.0
2016-01-05 14:45:00,134.12,134.24,134.02,134.2,4900.0,124.558,124.6694,124.4651,124.6323,4900.0
2016-01-05 14:50:00,134.24,134.39,134.04,134.13,4021.0,124.6694,124.8088,124.4837,124.5673,4021.0
2016-01-05 14:55:00,134.07,134.16,133.88,134.0,3600.0,124.5116,124.5952,124.3351,124.4466,3600.0
2016-01-05 15:00:00,134.01,134.11,133.73,133.73,7570.0,124.4558,124.5487,124.1958,124.1958,7570.0
2016-01-05 15:05:00,133.66,133.68,133.5,133.51,10484.0,124.1308,124.1494,123.9822,123.9915,10484.0
2016-01-05 15:10:00,133.52,133.65,133.5,133.55,14840.0,124.0008,124.1215,123.9822,124.0286,14840.0
2016-01-05 15:15:00,133.55,133.6,133.44,133.45,15850.0,124.0286,124.0751,123.9265,123.9358,15850.0
2016-01-05 15:20:00,133.44,133.44,133.14,133.24,7830.0,123.9265,123.9265,123.6479,123.7407,7830.0
2016-01-05 15:25:00,133.14,133.47,133.09,133.25,6280.0,123.6479,123.9543,123.6014,123.75,6280.0
2016-01-05 15:30:00,133.27,133.52,133.23,133.38,7100.0,123.7686,124.0008,123.7315,123.8708,7100.0
2016-01-05 15:35:00,133.35,133.52,133.1,133.13,8536.0,123.8429,124.0008,123.6107,123.6386,8536.0
2016-01-05 15:40:00,133.18,133.44,133.07,133.08,10434.0,123.685,123.9265,123.5829,123.5922,10434.0
2016-01-05 15:45:00,133.19,133.25,132.97,133.06,19629.0,123.6943,123.75,123.49,123.5736,19629.0
2016-01-05 15:50:00,133.14,133.25,132.92,132.93,20774.0,123.6479,123.75,123.4436,123.4528,20774.0
2016-01-05 15:55:00,132.98,133.18,132.97,133.18,44455.0,123.4993,123.685,123.49,123.685,44455.0
2016-01-06 09:30:00,130.58,131.18,130.58,131.18,574.0,121.2704,121.8276,121.2704,121.8276,574.0
2016-01-06 09:35:00,131.34,131.65,130.67,131.64,16850.0,121.9762,122.2641,121.354,122.2548,16850.0
2016-01-06 09:40:00,131.5,131.89,130.89,131.89,7886.0,122.1248,122.487,121.5583,122.487,7886.0
2016-01-06 09:45:00,131.86,131.86,130.98,130.98,6860.0,122.4591,122.4591,121.6419,121.6419,6860.0
2016-01-06 09:50:00,130.98,131.0,130.57,130.62,4010.0,121.6419,121.6604,121.2611,121.3075,4010.0
2016-01-06 09:55:00,130.77,130.92,130.54,130.62,2984.0,121.4468,121.5861,121.2332,121.3075,2984.0
2016-01-06 10:00:00,130.71,130.76,130.29,130.45,12746.0,121.3911,121.4376,121.0011,121.1497,12746.0
2016-01-06 10:05:00,130.5,130.73,130.48,130.73,11657.0,121.1961,121.4097,121.1775,121.4097,11657.0
2016-01-06 10:10:00,130.66,130.75,130.34,130.58,6415.0,121.3447,121.4283,121.0475,121.2704,6415.0
2016-01-06 10:15:00,130.6,130.6,130.41,130.45,3908.0,121.289,121.289,121.1125,121.1497,3908.0
2016-01-06 10:20:00,130.49,130.63,130.43,130.51,24949.0,121.1868,121.3168,121.1311,121.2054,24949.0
2016-01-06 10:25:00,130.49,130.85,130.47,130.85,11900.0,121.1868,121.5211,121.1682,121.5211,11900.0
2016-01-06 10:30:00,131.02,131.16,130.61,130.81,5045.0,121.679,121.809,121.2982,121.484,5045.0
2016-01-06 10:35:00,130.94,131.19,130.82,131.15,18700.0,121.6047,121.8369,121.4933,121.7997,18700.0
2016-01-06 10:40:00,131.15,131.32,130.75,131.12,25660.0,121.7997,121.9576,121.4283,121.7719,25660.0
2016-01-06 10:45:00,131.12,131.22,130.81,130.96,14614.0,121.7719,121.8648,121.484,121.6233,14614.0
2016-01-06 10:50:00,130.97,131.05,130.88,130.88,2400.0,121.6326,121.7069,121.549,121.549,2400.0
2016-01-06 10:55:00,131.05,131.1,130.88,130.88,7520.0,121.7069,121.7533,121.549,121.549,7520.0
2016-01-06 11:00:00,130.95,131.14,130.87,131.07,6000.0,121.614,121.7905,121.5397,121.7255,6000.0
2016-01-06 11:05:00,131.13,131.13,130.64,130.77,5714.0,121.7812,121.7812,121.3261,121.4468,5714.0
2016-01-06 11:10:00,130.72,131.13,130.72,130.94,9840.0,121.4004,121.7812,121.4004,121.6047,9840.0
2016-01-06 11:15:00,130.86,131.38,130.86,131.29,4650.0,121.5304,122.0134,121.5304,121.9298,4650.0
2016-01-06 11:20:00,131.39,131.95,131.38,131.8,5150.0,122.0226,122.5427,122.0134,122.4034,5150.0
2016-01-06 11:25:00,131.89,132.09,131.76,131.98,3348.0,122.487,122.6727,122.3663,122.5706,3348.0
2016-01-06 11:30:00,132.1,132.1,131.86,132.05,3600.0,122.682,122.682,122.4591,122.6356,3600.0
2016-01-06 11:35:00,132.14,132.61,132.07,132.61,13497.0,122.7192,123.1557,122.6542,123.1557,13497.0
2016-01-06 11:40:00,132.77,132.79,132.48,132.61,8043.0,123.3043,123.3228,123.0349,123.1557,8043.0
2016-01-06 11:45:00,132.61,132.61,132.25,132.25,1567.0,123.1557,123.1557,122.8213,122.8213,1567.0
2016-01-06 11:50:00,132.24,132.52,132.21,132.32,10570.0,122.812,123.0721,122.7842,122.8863,10570.0
2016-01-06 11:55:00,132.15,132.18,131.93,131.97,2300.0,122.7285,122.7563,122.5241,122.5613,2300.0
2016-01-06 12:00:00,131.96,132.01,131.56,131.79,3473.0,122.552,122.5984,122.1805,122.3941,3473.0
2016-01-06 12:05:00,131.71,131.72,131.39,131.39,1932.0,122.3198,122.3291,122.0226,122.0226,1932.0
2016-01-06 12:10:00,131.5,131.7,131.44,131.53,1900.0,122.1248,122.3105,122.0691,122.1527,1900.0
2016-01-06 12:15:00,131.6,131.72,131.51,131.72,1600.0,122.2177,122.3291,122.1341,122.3291,1600.0
2016-01-06 12:20:00,131.47,131.47,131.24,131.3,3028.0,122.0969,122.0969,121.8833,121.9391,3028.0
2016-01-06 12:25:00,131.26,131.66,131.08,131.66,28160.0,121.9019,122.2734,121.7347,122.2734,28160.0
2016-01-06 12:30:00,131.58,131.98,131.5,131.97,10685.0,122.1991,122.5706,122.1248,122.5613,10685.0
2016-01-06 12:35:00,131.97,132.21,131.97,132.16,1000.0,122.5613,122.7842,122.5613,122.7377,1000.0
2016-01-06 12:40:00,132.07,132.07,131.92,131.93,1400.0,122.6542,122.6542,122.5149,122.5241,1400.0
2016-01-06 12:45:00,131.89,132.18,131.89,132.09,4802.0,122.487,122.7563,122.487,122.6727,4802.0
2016-01-06 12:50:00,132.1,132.1,131.84,131.88,1800.0,122.682,122.682,122.4406,122.4777,1800.0
2016-01-06 12:55:00,131.85,132.05,131.72,131.8,8648.0,122.4498,122.6356,122.3291,122.4034,8648.0
2016-01-06 13:00:00,131.81,131.81,131.61,131.71,1300.0,122.4127,122.4127,122.227,122.3198,1300.0
2016-01-06 13:05:00,131.58,131.58,131.38,131.48,700.0,122.1991,122.1991,122.0134,122.1062,700.0
2016-01-06 13:10:00,131.32,131.45,131.16,131.17,2716.0,121.9576,122.0784,121.809,121.8183,2716.0
2016-01-06 13:15:00,131.17,131.29,130.89,130.97,8129.0,121.8183,121.9298,121.5583,121.6326,8129.0
2016-01-06 13:20:00,130.97,130.97,130.68,130.72,1800.0,121.6326,121.6326,121.3633,121.4004,1800.0
2016-01-06 13:25:00,130.68,130.76,130.42,130.76,6180.0,121.3633,121.4376,121.1218,121.4376,6180.0
2016-01-06 13:30:00,130.72,130.95,130.72,130.84,3100.0,121.4004,121.614,121.4004,121.5119,3100.0
2016-01-06 13:35:00,130.84,131.08,130.84,131.06,2300.0,121.5119,121.7347,121.5119,121.7162,2300.0
2016-01-06 13:40:00,131.14,131.14,130.82,131.11,4630.0,121.7905,121.7905,121.4933,121.7626,4630.0
2016-01-06 13:45:00,131.0,131.12,131.0,131.03,800.0,121.6604,121.7719,121.6604,121.6883,800.0
2016-01-06 13:50:00,130.97,131.08,130.93,130.96,5005.0,121.6326,121.7347,121.5954,121.6233,5005.0
2016-01-06 13:55:00,131.04,131.04,130.65,130.65,1700.0,121.6976,121.6976,121.3354,121.3354,1700.0
2016-01-06 14:00:00,130.73,130.84,130.64,130.84,1800.0,121.4097,121.5119,121.3261,121.5119,1800.0
2016-01-06 14:05:00,130.91,131.1,130.72,131.1,3202.0,121.5769,121.7533,121.4004,121.7533,3202.0
2016-01-06 14:10:00,130.92,131.04,130.65,131.04,5208.0,121.5861,121.6976,121.3354,121.6976,5208.0
2016-01-06 14:15:00,130.88,130.88,130.63,130.85,1200.0,121.549,121.549,121.3168,121.5211,1200.0
2016-01-06 14:20:00,130.79,130.9,130.41,130.55,2502.0,121.4654,121.5676,121.1125,121.2425,2502.0
2016-01-06 14:25:00,130.52,130.67,130.46,130.5,4000.0,121.2147,121.354,121.1589,121.1961,4000.0
2016-01-06 14:30:00,130.4,130.62,130.29,130.4,5009.0,121.1032,121.3075,121.0011,121.1032,5009.0
2016-01-06 14:35:00,130.44,130.5,130.37,130.5,5300.0,121.1404,121.1961,121.0754,121.1961,5300.0
2016-01-06 14:40:00,130.39,130.39,130.01,130.11,10251.0,121.0939,121.0939,120.741,120.8339,10251.0
2016-01-06 14:45:00,130.11,130.14,129.61,129.71,12777.0,120.8339,120.8618,120.3695,120.4624,12777.0
2016-01-06 14:50:00,129.62,129.74,129.45,129.55,8454.0,120.3788,120.4903,120.2209,120.3138,8454.0
2016-01-06 14:55:00,129.49,129.58,129.34,129.52,2800.0,120.2581,120.3417,120.1188,120.286,2800.0
2016-01-06 15:00:00,129.46,129.57,129.26,129.48,9035.0,120.2302,120.3324,120.0445,120.2488,9035.0
2016-01-06 15:05:00,129.52,129.82,129.46,129.46,6796.0,120.286,120.5646,120.2302,120.2302,6796.0
2016-01-06 15:10:00,129.52,129.64,129.35,129.58,7920.0,120.286,120.3974,120.1281,120.3417,7920.0
2016-01-06 15:15:00,129.73,129.93,129.7,129.79,3020.0,120.481,120.6667,120.4531,120.5367,3020.0
2016-01-06 15:20:00,129.7,129.75,129.6,129.74,4319.0,120.4531,120.4996,120.3603,120.4903,4319.0
2016-01-06 15:25:00,129.67,129.81,129.62,129.67,13082.0,120.4253,120.5553,120.3788,120.4253,13082.0
2016-01-06 15:30:00,129.65,129.91,129.5,129.91,22322.0,120.4067,120.6482,120.2674,120.6482,22322.0
2016-01-06 15:35:00,129.82,130.17,129.81,130.09,7402.0,120.5646,120.8896,120.5553,120.8153,7402.0
2016-01-06 15:40:00,130.08,130.12,129.92,129.96,11177.0,120.806,120.8432,120.6574,120.6946,11177.0
2016-01-06 15:45:00,129.88,129.98,129.73,129.96,20346.0,120.6203,120.7132,120.481,120.6946,20346.0
2016-01-06 15:50:00,129.98,129.98,129.71,129.88,19642.0,120.7132,120.7132,120.4624,120.6203,19642.0
2016-01-06 15:55:00,129.85,129.93,129.68,129.88,51551.0,120.5924,120.6667,120.4346,120.6203,51551.0
2016-01-07 09:30:00,127.48,127.86,126.37,127.28,16779.0,118.3914,118.7443,117.3605,118.2057,16779.0
2016-01-07 09:35:00,127.64,128.72,127.64,128.57,30726.0,118.54,119.543,118.54,119.4037,30726.0
2016-01-07 09:40:00,128.57,129.11,128.42,128.42,12318.0,119.4037,119.9052,119.2644,119.2644,12318.0
2016-01-07 09:45:00,128.56,128.79,128.15,128.79,8305.0,119.3944,119.608,119.0136,119.608,8305.0
2016-01-07 09:50:00,128.57,128.95,128.3,128.85,24644.0,119.4037,119.7566,119.1529,119.6637,24644.0
2016-01-07 09:55:00,128.85,128.93,128.47,128.78,13297.0,119.6637,119.738,119.3108,119.5987,13297.0
2016-01-07 10:00:00,128.66,128.9,128.0,128.08,18226.0,119.4873,119.7102,118.8743,118.9486,18226.0
2016-01-07 10:05:00,128.16,128.26,128.03,128.14,10450.0,119.0229,119.1158,118.9022,119.0043,10450.0
2016-01-07 10:10:00,128.1,128.53,128.07,128.42,4581.0,118.9672,119.3665,118.9393,119.2644,4581.0
2016-01-07 10:15:00,128.56,128.87,128.51,128.8,18252.0,119.3944,119.6823,119.348,119.6173,18252.0
2016-01-07 10:20:00,128.85,128.85,128.39,128.4,16660.0,119.6637,119.6637,119.2365,119.2458,16660.0
2016-01-07 10:25:00,128.32,128.86,128.26,128.66,25807.0,119.1715,119.673,119.1158,119.4873,25807.0
2016-01-07 10:30:00,128.7,129.43,128.53,129.43,11678.0,119.5244,120.2024,119.3665,120.2024,11678.0
2016-01-07 10:35:00,129.39,129.71,129.18,129.63,8082.0,120.1652,120.4624,119.9702,120.3881,8082.0
2016-01-07 10:40:00,129.63,130.7,129.62,130.54,46528.0,120.3881,121.3818,120.3788,121.2332,46528.0
2016-01-07 10:45:00,130.45,130.89,130.24,130.88,10200.0,121.1497,121.5583,120.9546,121.549,10200.0
2016-01-07 10:50:00,130.86,131.59,130.73,131.48,31466.0,121.5304,122.2084,121.4097,122.1062,31466.0
2016-01-07 10:55:00,131.4,132.29,131.4,132.29,17056.0,122.0319,122.8585,122.0319,122.8585,17056.0
2016-01-07 11:00:00,132.29,132.48,131.7,131.82,9572.0,122.8585,123.0349,122.3105,122.422,9572.0
2016-01-07 11:05:00,131.68,132.5,131.68,132.25,14787.0,122.292,123.0535,122.292,122.8213,14787.0
2016-01-07 11:10:00,132.25,132.48,131.77,132.23,13685.0,122.8213,123.0349,122.3755,122.8028,13685.0
2016-01-07 11:15:00,132.18,133.03,132.17,132.96,26430.0,122.7563,123.5457,122.747,123.4807,26430.0
2016-01-07 11:20:00,132.96,133.22,132.09,132.27,12095.0,123.4807,123.7222,122.6727,122.8399,12095.0
2016-01-07 11:25:00,132.3,132.61,132.0,132.38,7337.0,122.8678,123.1557,122.5891,122.9421,7337.0
2016-01-07 11:30:00,132.36,132.41,132.08,132.25,7628.0,122.9235,122.9699,122.6634,122.8213,7628.0
2016-01-07 11:35:00,132.23,132.92,132.12,132.76,8810.0,122.8028,123.4436,122.7006,123.295,8810.0
2016-01-07 11:40:00,132.46,132.96,132.43,132.94,10135.0,123.0164,123.4807,122.9885,123.4621,10135.0
2016-01-07 11:45:00,132.82,133.32,132.63,133.11,38435.0,123.3507,123.815,123.1742,123.62,38435.0
2016-01-07 11:50:00,133.16,133.74,133.0,133.71,40031.0,123.6664,124.2051,123.5179,124.1772,40031.0
2016-01-07 11:55:00,133.7,133.7,132.71,133.0,29384.0,124.1679,124.1679,123.2485,123.5179,29384.0
2016-01-07 12:00:00,133.19,133.27,132.57,133.0,51964.0,123.6943,123.7686,123.1185,123.5179,51964.0
2016-01-07 12:05:00,133.0,133.0,132.36,132.43,18725.0,123.5179,123.5179,122.9235,122.9885,18725.0
2016-01-07 12:10:00,132.5,132.64,132.04,132.24,11670.0,123.0535,123.1835,122.6263,122.812,11670.0
2016-01-07 12:15:00,132.25,132.72,132.25,132.34,6820.0,122.8213,123.2578,122.8213,122.9049,6820.0
2016-01-07 12:20:00,132.27,132.67,132.23,132.65,14857.0,122.8399,123.2114,122.8028,123.1928,14857.0
2016-01-07 12:25:00,132.62,132.74,132.28,132.54,14206.0,123.1649,123.2764,122.8492,123.0906,14206.0
2016-01-07 12:30:00,132.5,132.77,132.5,132.67,2600.0,123.0535,123.3043,123.0535,123.2114,2600.0
2016-01-07 12:35:00,132.61,132.65,132.23,132.46,9469.0,123.1557,123.1928,122.8028,123.0164,9469.0
2016-01-07 12:40:00,132.41,132.48,132.15,132.41,3200.0,122.9699,123.0349,122.7285,122.9699,3200.0
2016-01-07 12:45:00,132.46,132.7,132.42,132.7,6400.0,123.0164,123.2392,122.9792,123.2392,6400.0
2016-01-07 12:50:00,132.62,132.67,132.39,132.5,6504.0,123.1649,123.2114,122.9513,123.0535,6504.0
2016-01-07 12:55:00,132.39,132.62,132.16,132.17,3300.0,122.9513,123.1649,122.7377,122.747,3300.0
2016-01-07 13:00:00,132.17,132.35,132.05,132.23,8619.0,122.747,122.9142,122.6356,122.8028,8619.0
2016-01-07 13:05:00,132.11,132.15,131.89,132.09,4675.0,122.6913,122.7285,122.487,122.6727,4675.0
2016-01-07 13:10:00,132.1,132.1,131.74,131.84,8941.0,122.682,122.682,122.3477,122.4406,8941.0
2016-01-07 13:15:00,131.9,131.94,131.72,131.72,9103.0,122.4963,122.5334,122.3291,122.3291,9103.0
2016-01-07 13:20:00,131.72,131.78,131.44,131.5,4500.0,122.3291,122.3848,122.0691,122.1248,4500.0
2016-01-07 13:25:00,131.51,131.64,131.49,131.54,11920.0,122.1341,122.2548,122.1155,122.1619,11920.0
2016-01-07 13:30:00,131.45,131.5,131.2,131.23,4446.0,122.0784,122.1248,121.8462,121.874,4446.0
2016-01-07 13:35:00,131.39,131.41,130.52,130.8,9654.0,122.0226,122.0412,121.2147,121.4747,9654.0
2016-01-07 13:40:00,130.5,131.1,130.5,131.1,6247.0,121.1961,121.7533,121.1961,121.7533,6247.0
2016-01-07 13:45:00,131.0,131.03,130.7,131.02,4060.0,121.6604,121.6883,121.3818,121.679,4060.0
2016-01-07 13:50:00,130.92,131.02,130.86,130.9,4600.0,121.5861,121.679,121.5304,121.5676,4600.0
2016-01-07 13:55:00,130.93,131.04,130.64,130.72,3900.0,121.5954,121.6976,121.3261,121.4004,3900.0
2016-01-07 14:00:00,130.78,130.82,130.55,130.55,5900.0,121.4561,121.4933,121.2425,121.2425,5900.0
2016-01-07 14:05:00,130.47,130.53,130.29,130.43,4600.0,121.1682,121.224,121.0011,121.1311,4600.0
2016-01-07 14:10:00,130.3,130.48,130.16,130.23,7073.0,121.0103,121.1775,120.8803,120.9453,7073.0
2016-01-07 14:15:00,130.21,130.44,130.19,130.31,7153.0,120.9268,121.1404,120.9082,121.0196,7153.0
2016-01-07 14:20:00,130.23,130.33,129.87,129.87,5452.0,120.9453,121.0382,120.611,120.611,5452.0
2016-01-07 14:25:00,129.87,130.03,129.8,129.88,16206.0,120.611,120.7596,120.546,120.6203,16206.0
2016-01-07 14:30:00,129.76,130.04,129.43,129.48,5619.0,120.5088,120.7689,120.2024,120.2488,5619.0
2016-01-07 14:35:00,129.65,129.91,129.47,129.91,7394.0,120.4067,120.6482,120.2395,120.6482,7394.0
2016-01-07 14:40:00,129.94,130.1,129.8,130.1,12695.0,120.676,120.8246,120.546,120.8246,12695.0
2016-01-07 14:45:00,130.1,130.2,129.95,130.2,7740.0,120.8246,120.9175,120.6853,120.9175,7740.0
2016-01-07 14:50:00,130.13,130.16,130.0,130.16,5150.0,120.8525,120.8803,120.7317,120.8803,5150.0
2016-01-07 14:55:00,130.18,130.28,129.92,129.93,10886.0,120.8989,120.9918,120.6574,120.6667,10886.0
2016-01-07 15:00:00,129.92,130.01,129.73,129.82,17754.0,120.6574,120.741,120.481,120.5646,17754.0
2016-01-07 15:05:00,129.9,130.01,129.82,129.97,8479.0,120.6389,120.741,120.5646,120.7039,8479.0
2016-01-07 15:10:00,129.99,130.03,129.36,129.46,22056.0,120.7225,120.7596,120.1374,120.2302,22056.0
2016-01-07 15:15:00,129.44,129.48,129.03,129.03,12336.0,120.2117,120.2488,119.8309,119.8309,12336.0
2016-01-07 15:20:00,129.03,129.16,128.85,129.09,22654.0,119.8309,119.9516,119.6637,119.8866,22654.0
2016-01-07 15:25:00,129.06,129.06,128.73,128.87,19313.0,119.8588,119.8588,119.5523,119.6823,19313.0
2016-01-07 15:30:00,128.83,129.59,128.83,129.59,15469.0,119.6452,120.351,119.6452,120.351,15469.0
2016-01-07 15:35:00,129.62,129.97,129.42,129.87,13037.0,120.3788,120.7039,120.1931,120.611,13037.0
2016-01-07 15:40:00,129.8,129.89,129.54,129.61,14549.0,120.546,120.6296,120.3045,120.3695,14549.0
2016-01-07 15:45:00,129.56,130.11,129.37,130.07,24110.0,120.3231,120.8339,120.1467,120.7967,24110.0
2016-01-07 15:50:00,130.0,130.08,129.8,129.99,14966.0,120.7317,120.806,120.546,120.7225,14966.0
2016-01-07 15:55:00,130.03,130.25,129.52,129.57,59464.0,120.7596,120.9639,120.286,120.3324,59464.0
2016-01-08 09:30:00,130.01,130.23,129.6,130.0,18875.0,120.741,120.9453,120.3603,120.7317,18875.0
2016-01-08 09:35:00,129.75,129.75,129.47,129.47,1000.0,120.4996,120.4996,120.2395,120.2395,1000.0
2016-01-08 09:40:00,129.33,129.66,129.3,129.56,5000.0,120.1095,120.416,120.0816,120.3231,5000.0
2016-01-08 09:45:00,129.41,129.94,129.31,129.88,9415.0,120.1838,120.676,120.0909,120.6203,9415.0
2016-01-08 09:50:00,129.88,130.04,129.68,129.74,7600.0,120.6203,120.7689,120.4346,120.4903,7600.0
2016-01-08 09:55:00,129.77,130.39,129.69,130.12,8436.0,120.5181,121.0939,120.4438,120.8432,8436.0
2016-01-08 10:00:00,130.17,130.32,129.69,129.75,18899.0,120.8896,121.0289,120.4438,120.4996,18899.0
2016-01-08 10:05:00,129.75,129.83,129.51,129.56,12895.0,120.4996,120.5739,120.2767,120.3231,12895.0
2016-01-08 10:10:00,129.55,129.77,129.44,129.49,5728.0,120.3138,120.5181,120.2117,120.2581,5728.0
2016-01-08 10:15:00,129.56,129.72,129.28,129.28,1400.0,120.3231,120.4717,120.0631,120.0631,1400.0
2016-01-08 10:20:00,129.26,129.54,129.14,129.49,8357.0,120.0445,120.3045,119.9331,120.2581,8357.0
2016-01-08 10:25:00,129.7,129.91,129.53,129.62,3814.0,120.4531,120.6482,120.2952,120.3788,3814.0
2016-01-08 10:30:00,129.78,130.11,129.68,129.99,2450.0,120.5274,120.8339,120.4346,120.7225,2450.0
2016-01-08 10:35:00,130.12,130.13,129.75,129.81,2588.0,120.8432,120.8525,120.4996,120.5553,2588.0
2016-01-08 10:40:00,129.63,129.77,129.47,129.58,2700.0,120.3881,120.5181,120.2395,120.3417,2700.0
2016-01-08 10:45:00,129.53,130.06,129.48,129.91,15071.0,120.2952,120.7875,120.2488,120.6482,15071.0
2016-01-08 10:50:00,129.82,129.82,129.25,129.25,3863.0,120.5646,120.5646,120.0352,120.0352,3863.0
2016-01-08 10:55:00,129.21,129.68,129.2,129.32,11125.0,119.9981,120.4346,119.9888,120.1002,11125.0
2016-01-08 11:00:00,129.25,129.67,129.25,129.55,3287.0,120.0352,120.4253,120.0352,120.3138,3287.0
2016-01-08 11:05:00,129.54,129.54,129.23,129.27,11899.0,120.3045,120.3045,120.0166,120.0538,11899.0
2016-01-08 11:10:00,129.52,129.61,129.24,129.37,4535.0,120.286,120.3695,120.0259,120.1467,4535.0
2016-01-08 11:15:00,129.33,129.33,129.18,129.25,900.0,120.1095,120.1095,119.9702,120.0352,900.0
2016-01-08 11:20:00,129.25,129.25,128.83,128.98,12150.0,120.0352,120.0352,119.6452,119.7845,12150.0
2016-01-08 11:25:00,128.92,128.92,128.55,128.66,3600.0,119.7287,119.7287,119.3851,119.4873,3600.0
2016-01-08 11:30:00,128.84,128.85,128.4,128.4,1300.0,119.6544,119.6637,119.2458,119.2458,1300.0
2016-01-08 11:35:00,128.15,128.57,128.15,128.42,4700.0,119.0136,119.4037,119.0136,119.2644,4700.0
2016-01-08 11:40:00,128.37,128.37,127.98,128.0,9001.0,119.2179,119.2179,118.8558,118.8743,9001.0
2016-01-08 11:45:00,127.98,128.1,127.8,128.03,27303.0,118.8558,118.9672,118.6886,118.9022,27303.0
2016-01-08 11:50:00,128.05,128.1,127.94,128.05,4625.0,118.9208,118.9672,118.8186,118.9208,4625.0
2016-01-08 11:55:00,128.09,128.4,127.95,128.4,20227.0,118.9579,119.2458,118.8279,119.2458,20227.0
2016-01-08 12:00:00,128.42,128.66,128.39,128.49,8292.0,119.2644,119.4873,119.2365,119.3294,8292.0
2016-01-08 12:05:00,128.51,129.12,128.5,129.12,2602.0,119.348,119.9145,119.3387,119.9145,2602.0
2016-01-08 12:10:00,128.95,128.95,128.76,128.93,1400.0,119.7566,119.7566,119.5801,119.738,1400.0
2016-01-08 12:15:00,129.01,129.27,129.01,129.18,1200.0,119.8123,120.0538,119.8123,119.9702,1200.0
2016-01-08 12:20:00,129.18,129.59,129.16,129.51,2328.0,119.9702,120.351,119.9516,120.2767,2328.0
2016-01-08 12:25:00,129.46,129.59,129.41,129.45,2895.0,120.2302,120.351,120.1838,120.2209,2895.0
2016-01-08 12:30:00,129.36,129.36,129.02,129.17,2600.0,120.1374,120.1374,119.8216,119.9609,2600.0
2016-01-08 12:35:00,129.02,129.18,128.74,128.74,1652.0,119.8216,119.9702,119.5616,119.5616,1652.0
2016-01-08 12:40:00,128.82,129.01,128.82,128.96,1091.0,119.6359,119.8123,119.6359,119.7659,1091.0
2016-01-08 12:45:00,128.97,129.1,128.7,129.09,2825.0,119.7752,119.8959,119.5244,119.8866,2825.0
2016-01-08 12:50:00,129.02,129.29,128.9,129.29,12422.0,119.8216,120.0724,119.7102,120.0724,12422.0
2016-01-08 12:55:00,129.29,129.3,129.05,129.06,1600.0,120.0724,120.0816,119.8495,119.8588,1600.0
2016-01-08 13:00:00,129.1,129.16,128.83,128.83,2300.0,119.8959,119.9516,119.6452,119.6452,2300.0
2016-01-08 13:05:00,128.7,128.74,128.4,128.57,9069.0,119.5244,119.5616,119.2458,119.4037,9069.0
2016-01-08 13:10:00,128.5,128.68,128.36,128.66,5000.0,119.3387,119.5058,119.2087,119.4873,5000.0
2016-01-08 13:15:00,128.52,128.59,128.49,128.56,2850.0,119.3573,119.4223,119.3294,119.3944,2850.0
2016-01-08 13:20:00,128.5,128.58,128.32,128.5,10300.0,119.3387,119.413,119.1715,119.3387,10300.0
2016-01-08 13:25:00,128.5,128.5,128.06,128.41,3400.0,119.3387,119.3387,118.93,119.2551,3400.0
2016-01-08 13:30:00,128.49,128.82,128.49,128.82,1300.0,119.3294,119.6359,119.3294,119.6359,1300.0
2016-01-08 13:35:00,128.87,129.15,128.82,128.94,7220.0,119.6823,119.9423,119.6359,119.7473,7220.0
2016-01-08 13:40:00,128.95,128.98,128.6,128.6,5800.0,119.7566,119.7845,119.4315,119.4315,5800.0
2016-01-08 13:45:00,128.6,128.6,128.16,128.3,5315.0,119.4315,119.4315,119.0229,119.1529,5315.0
2016-01-08 13:50:00,128.23,128.36,128.1,128.13,4700.0,119.0879,119.2087,118.9672,118.9951,4700.0
2016-01-08 13:55:00,128.21,128.38,128.12,128.38,25129.0,119.0694,119.2272,118.9858,119.2272,25129.0
2016-01-08 14:00:00,128.29,128.53,128.29,128.51,8397.0,119.1437,119.3665,119.1437,119.348,8397.0
2016-01-08 14:05:00,128.37,128.54,128.35,128.43,2607.0,119.2179,119.3758,119.1994,119.2737,2607.0
2016-01-08 14:10:00,128.42,128.46,127.92,127.92,8400.0,119.2644,119.3015,118.8,118.8,8400.0
2016-01-08 14:15:00,127.79,128.0,127.74,127.8,6300.0,118.6793,118.8743,118.6329,118.6886,6300.0
2016-01-08 14:20:00,127.79,127.83,127.48,127.5,13289.0,118.6793,118.7164,118.3914,118.41,13289.0
2016-01-08 14:25:00,127.52,127.52,127.34,127.37,9509.0,118.4285,118.4285,118.2614,118.2892,9509.0
2016-01-08 14:30:00,127.37,127.53,127.12,127.12,12715.0,118.2892,118.4378,118.0571,118.0571,12715.0
2016-01-08 14:35:00,127.08,127.26,127.02,127.26,7933.0,118.0199,118.1871,117.9642,118.1871,7933.0
2016-01-08 14:40:00,127.13,127.77,127.0,127.77,23008.0,118.0664,118.6607,117.9456,118.6607,23008.0
2016-01-08 14:45:00,127.76,127.78,127.42,127.42,5200.0,118.6514,118.67,118.3357,118.3357,5200.0
2016-01-08 14:50:00,127.4,127.5,127.09,127.27,5300.0,118.3171,118.41,118.0292,118.1964,5300.0
2016-01-08 14:55:00,127.35,127.35,126.93,126.99,3000.0,118.2707,118.2707,117.8806,117.9363,3000.0
2016-01-08 15:00:00,127.15,127.15,126.74,126.74,13355.0,118.0849,118.0849,117.7042,117.7042,13355.0
2016-01-08 15:05:00,126.69,126.79,126.59,126.76,7798.0,117.6577,117.7506,117.5649,117.7227,7798.0
2016-01-08 15:10:00,126.79,127.23,126.77,127.23,12100.0,117.7506,118.1592,117.732,118.1592,12100.0
2016-01-08 15:15:00,127.23,127.54,126.95,127.12,15410.0,118.1592,118.4471,117.8992,118.0571,15410.0
2016-01-08 15:20:00,127.14,127.4,127.01,127.19,5100.0,118.0756,118.3171,117.9549,118.1221,5100.0
2016-01-08 15:25:00,127.25,127.31,126.73,126.81,4925.0,118.1778,118.2335,117.6949,117.7692,4925.0
2016-01-08 15:30:00,126.68,126.89,126.31,126.39,9688.0,117.6484,117.8435,117.3048,117.3791,9688.0
2016-01-08 15:35:00,126.22,126.62,126.14,126.19,17262.0,117.2212,117.5927,117.1469,117.1934,17262.0
2016-01-08 15:40:00,126.29,126.66,126.1,126.65,12573.0,117.2862,117.6299,117.1098,117.6206,12573.0
2016-01-08 15:45:00,126.52,126.64,125.94,126.01,25109.0,117.4998,117.6113,116.9612,117.0262,25109.0
2016-01-08 15:50:00,125.98,126.11,125.71,125.73,29411.0,116.9983,117.1191,116.7476,116.7662,29411.0
2016-01-08 15:55:00,125.74,126.31,125.62,126.13,60735.0,116.7755,117.3048,116.664,117.1376,60735.0
2016-01-11 09:30:00,126.75,127.1,126.75,127.03,5630.0,117.7134,118.0385,117.7134,117.9735,5630.0
2016-01-11 09:35:00,126.99,126.99,126.72,126.99,9444.0,117.9363,117.9363,117.6856,117.9363,9444.0
2016-01-11 09:40:00,127.05,127.35,126.36,126.41,3135.0,117.9921,118.2707,117.3512,117.3977,3135.0
2016-01-11 09:45:00,126.42,127.05,126.38,126.51,1700.0,117.407,117.9921,117.3698,117.4906,1700.0
2016-01-11 09:50:00,126.2,126.23,125.6,125.83,5371.0,117.2027,117.2305,116.6454,116.859,5371.0
2016-01-11 09:55:00,125.95,126.36,125.65,125.81,14023.0,116.9705,117.3512,116.6919,116.8405,14023.0
2016-01-11 10:00:00,125.83,126.48,125.57,125.95,10659.0,116.859,117.4627,116.6176,116.9705,10659.0
2016-01-11 10:05:00,125.96,126.14,125.78,125.79,4300.0,116.9798,117.1469,116.8126,116.8219,4300.0
2016-01-11 10:10:00,126.04,126.49,125.82,126.22,6018.0,117.0541,117.472,116.8497,117.2212,6018.0
2016-01-11 10:15:00,126.19,126.48,125.93,126.1,8071.0,117.1934,117.4627,116.9519,117.1098,8071.0
2016-01-11 10:20:00,126.13,127.0,126.13,126.99,14974.0,117.1376,117.9456,117.1376,117.9363,14974.0
2016-01-11 10:25:00,126.92,127.14,126.67,126.67,7904.0,117.8713,118.0756,117.6391,117.6391,7904.0
2016-01-11 10:30:00,126.79,127.35,126.77,127.24,7256.0,117.7506,118.2707,117.732,118.1685,7256.0
2016-01-11 10:35:00,127.53,127.56,126.94,127.12,3917.0,118.4378,118.4657,117.8899,118.0571,3917.0
2016-01-11 10:40:00,127.16,127.46,126.92,127.37,5214.0,118.0942,118.3728,117.8713,118.2892,5214.0
2016-01-11 10:45:00,127.47,127.47,126.63,126.74,4921.0,118.3821,118.3821,117.602,117.7042,4921.0
2016-01-11 10:50:00,127.03,127.03,126.37,126.37,4546.0,117.9735,117.9735,117.3605,117.3605,4546.0
2016-01-11 10:55:00,126.56,126.56,126.01,126.4,5818.0,117.537,117.537,117.0262,117.3884,5818.0
2016-01-11 11:00:00,126.31,126.31,125.81,125.9,20445.0,117.3048,117.3048,116.8405,116.924,20445.0
2016-01-11 11:05:00,125.9,125.98,125.49,125.51,8666.0,116.924,116.9983,116.5433,116.5618,8666.0
2016-01-11 11:10:00,125.6,125.86,125.52,125.76,2695.0,116.6454,116.8869,116.5711,116.794,2695.0
2016-01-11 11:15:00,125.96,126.24,125.96,126.18,900.0,116.9798,117.2398,116.9798,117.1841,900.0
2016-01-11 11:20:00,126.2,126.2,126.02,126.17,2804.0,117.2027,117.2027,117.0355,117.1748,2804.0
2016-01-11 11:25:00,126.0,126.25,125.99,126.19,1500.0,117.0169,117.2491,117.0076,117.1934,1500.0
2016-01-11 11:30:00,126.15,126.2,125.98,126.05,6830.0,117.1562,117.2027,116.9983,117.0634,6830.0
2016-01-11 11:35:00,126.06,126.39,126.0,126.38,3940.0,117.0726,117.3791,117.0169,117.3698,3940.0
2016-01-11 11:40:00,126.41,126.83,126.41,126.72,2760.0,117.3977,117.7877,117.3977,117.6856,2760.0
2016-01-11 11:45:00,126.73,126.77,126.57,126.65,2300.0,117.6949,117.732,117.5463,117.6206,2300.0
2016-01-11 11:50:00,126.53,127.0,126.53,127.0,26400.0,117.5091,117.9456,117.5091,117.9456,26400.0
2016-01-11 11:55:00,126.78,127.05,126.55,126.56,8105.0,117.7413,117.9921,117.5277,117.537,8105.0
2016-01-11 12:00:00,126.63,126.63,126.38,126.4,3600.0,117.602,117.602,117.3698,117.3884,3600.0
2016-01-11 12:05:00,126.4,126.58,126.2,126.57,32476.0,117.3884,117.5556,117.2027,117.5463,32476.0
2016-01-11 12:10:00,126.41,127.13,126.41,127.11,6961.0,117.3977,118.0664,117.3977,118.0478,6961.0
2016-01-11 12:15:00,127.0,127.0,126.56,126.57,5300.0,117.9456,117.9456,117.537,117.5463,5300.0
2016-01-11 12:20:00,126.67,127.12,126.55,127.1,6372.0,117.6391,118.0571,117.5277,118.0385,6372.0
2016-01-11 12:25:00,127.08,127.15,126.6,126.68,8340.0,118.0199,118.0849,117.5741,117.6484,8340.0
2016-01-11 12:30:00,126.68,126.76,126.35,126.35,16188.0,117.6484,117.7227,117.342,117.342,16188.0
2016-01-11 12:35:00,126.33,126.59,125.96,125.96,4699.0,117.3234,117.5649,116.9798,116.9798,4699.0
2016-01-11 12:40:00,125.97,125.98,125.73,125.76,8900.0,116.9891,116.9983,116.7662,116.794,8900.0
2016-01-11 12:45:00,125.76,125.93,125.57,125.69,2339.0,116.794,116.9519,116.6176,116.729,2339.0
2016-01-11 12:50:00,125.68,125.73,125.46,125.46,2100.0,116.7197,116.7662,116.5154,116.5154,2100.0
2016-01-11 12:55:00,125.53,125.78,125.44,125.78,4514.0,116.5804,116.8126,116.4968,116.8126,4514.0
2016-01-11 13:00:00,125.88,125.96,125.68,125.74,21800.0,116.9055,116.9798,116.7197,116.7755,21800.0
2016-01-11 13:05:00,125.77,125.77,125.49,125.49,2400.0,116.8033,116.8033,116.5433,116.5433,2400.0
2016-01-11 13:10:00,125.45,125.63,125.12,125.25,9552.0,116.5061,116.6733,116.1997,116.3204,9552.0
2016-01-11 13:15:00,125.25,125.38,125.08,125.26,8461.0,116.3204,116.4411,116.1625,116.3297,8461.0
2016-01-11 13:20:00,125.22,125.23,125.07,125.11,6440.0,116.2925,116.3018,116.1532,116.1904,6440.0
2016-01-11 13:25:00,125.1,125.12,124.85,124.9,5900.0,116.1811,116.1997,115.9489,115.9953,5900.0
2016-01-11 13:30:00,125.0,125.17,124.96,125.13,5300.0,116.0882,116.2461,116.0511,116.2089,5300.0
2016-01-11 13:35:00,125.18,125.23,124.78,124.86,8495.0,116.2554,116.3018,115.8839,115.9582,8495.0
2016-01-11 13:40:00,124.92,124.96,124.78,124.78,3997.0,116.0139,116.0511,115.8839,115.8839,3997.0
2016-01-11 13:45:00,124.78,124.78,124.6,124.6,4534.0,115.8839,115.8839,115.7167,115.7167,4534.0
2016-01-11 13:50:00,124.59,124.64,124.51,124.58,10470.0,115.7074,115.7539,115.6331,115.6982,10470.0
2016-01-11 13:55:00,124.64,124.73,124.55,124.55,19294.0,115.7539,115.8375,115.6703,115.6703,19294.0
2016-01-11 14:00:00,124.53,124.59,124.26,124.47,14331.0,115.6517,115.7074,115.401,115.596,14331.0
2016-01-11 14:05:00,124.52,124.64,124.12,124.3,56533.0,115.6424,115.7539,115.2709,115.4381,56533.0
2016-01-11 14:10:00,124.3,124.54,124.16,124.33,32339.0,115.4381,115.661,115.3081,115.466,32339.0
2016-01-11 14:15:00,124.52,124.98,124.42,124.79,29218.0,115.6424,116.0696,115.5496,115.8932,29218.0
2016-01-11 14:20:00,124.8,124.8,124.49,124.52,21349.0,115.9025,115.9025,115.6146,115.6424,21349.0
2016-01-11 14:25:00,124.69,124.95,124.62,124.88,7497.0,115.8003,116.0418,115.7353,115.9768,7497.0
2016-01-11 14:30:00,124.92,124.98,124.8,124.92,9918.0,116.0139,116.0696,115.9025,116.0139,9918.0
2016-01-11 14:35:00,124.87,124.95,124.5,124.73,32796.0,115.9675,116.0418,115.6239,115.8375,32796.0
2016-01-11 14:40:00,124.56,124.88,124.55,124.62,12935.0,115.6796,115.9768,115.6703,115.7353,12935.0
2016-01-11 14:45:00,124.75,124.87,124.64,124.8,15796.0,115.856,115.9675,115.7539,115.9025,15796.0
2016-01-11 14:50:00,124.76,124.79,124.38,124.54,20357.0,115.8653,115.8932,115.5124,115.661,20357.0
2016-01-11 14:55:00,124.54,124.64,124.41,124.57,22200.0,115.661,115.7539,115.5403,115.6889,22200.0
2016-01-11 15:00:00,124.61,124.67,124.48,124.49,11850.0,115.726,115.7817,115.6053,115.6146,11850.0
2016-01-11 15:05:00,124.59,124.59,124.13,124.43,9701.0,115.7074,115.7074,115.2802,115.5588,9701.0
2016-01-11 15:10:00,124.43,124.43,124.02,124.13,11655.0,115.5588,115.5588,115.1781,115.2802,11655.0
2016-01-11 15:15:00,124.11,124.25,123.95,124.25,10400.0,115.2617,115.3917,115.1131,115.3917,10400.0
2016-01-11 15:20:00,124.29,124.47,124.12,124.47,13250.0,115.4288,115.596,115.2709,115.596,13250.0
2016-01-11 15:25:00,124.46,124.86,124.4,124.74,52174.0,115.5867,115.9582,115.531,115.8467,52174.0
2016-01-11 15:30:00,124.8,124.81,124.47,124.62,34652.0,115.9025,115.9118,115.596,115.7353,34652.0
2016-01-11 15:35:00,124.64,124.92,124.49,124.79,25597.0,115.7539,116.0139,115.6146,115.8932,25597.0
2016-01-11 15:40:00,124.82,124.97,124.69,124.93,11362.0,115.921,116.0603,115.8003,116.0232,11362.0
2016-01-11 15:45:00,124.97,125.07,124.44,124.46,22413.0,116.0603,116.1532,115.5681,115.5867,22413.0
2016-01-11 15:50:00,124.49,124.83,124.46,124.78,30454.0,115.6146,115.9303,115.5867,115.8839,30454.0
2016-01-11 15:55:00,124.78,124.93,124.68,124.76,43434.0,115.8839,116.0232,115.791,115.8653,43434.0
2016-01-12 09:30:00,125.95,126.55,125.41,126.23,10714.0,116.9705,117.5277,116.469,117.2305,10714.0
2016-01-12 09:35:00,126.28,127.11,126.28,127.11,5735.0,117.277,118.0478,117.277,118.0478,5735.0
2016-01-12 09:40:00,127.27,128.02,127.03,127.91,10731.0,118.1964,118.8929,117.9735,118.7907,10731.0
2016-01-12 09:45:00,127.84,128.61,127.84,128.59,10322.0,118.7257,119.4408,118.7257,119.4223,10322.0
2016-01-12 09:50:00,128.68,128.78,128.38,128.62,7204.0,119.5058,119.5987,119.2272,119.4501,7204.0
2016-01-12 09:55:00,128.58,129.09,128.45,129.08,12723.0,119.413,119.8866,119.2922,119.8773,12723.0
2016-01-12 10:00:00,128.83,129.53,128.75,128.85,15609.0,119.6452,120.2952,119.5709,119.6637,15609.0
2016-01-12 10:05:00,128.81,128.96,128.5,128.8,7408.0,119.6266,119.7659,119.3387,119.6173,7408.0
2016-01-12 10:10:00,128.8,128.89,128.42,128.42,10213.0,119.6173,119.7009,119.2644,119.2644,10213.0
2016-01-12 10:15:00,128.29,128.32,127.94,128.32,5250.0,119.1437,119.1715,118.8186,119.1715,5250.0
2016-01-12 10:20:00,128.37,128.37,128.1,128.12,6218.0,119.2179,119.2179,118.9672,118.9858,6218.0
2016-01-12 10:25:00,127.99,128.34,127.86,128.26,7700.0,118.865,119.1901,118.7443,119.1158,7700.0
2016-01-12 10:30:00,128.17,128.57,128.06,128.19,9100.0,119.0322,119.4037,118.93,119.0508,9100.0
2016-01-12 10:35:00,128.13,128.41,128.06,128.06,10554.0,118.9951,119.2551,118.93,118.93,10554.0
2016-01-12 10:40:00,128.15,128.38,127.96,128.38,8400.0,119.0136,119.2272,118.8372,119.2272,8400.0
2016-01-12 10:45:00,128.22,128.22,127.9,127.98,5600.0,119.0786,119.0786,118.7815,118.8558,5600.0
2016-01-12 10:50:00,128.05,128.32,128.05,128.16,5202.0,118.9208,119.1715,118.9208,119.0229,5202.0
2016-01-12 10:55:00,128.33,128.43,128.2,128.37,2800.0,119.1808,119.2737,119.0601,119.2179,2800.0
2016-01-12 11:00:00,128.41,128.53,128.2,128.39,8963.0,119.2551,119.3665,119.0601,119.2365,8963.0
2016-01-12 11:05:00,128.34,128.37,128.12,128.31,5450.0,119.1901,119.2179,118.9858,119.1622,5450.0
2016-01-12 11:10:00,128.29,128.6,127.81,127.88,15886.0,119.1437,119.4315,118.6979,118.7629,15886.0
2016-01-12 11:15:00,127.81,128.11,127.67,127.72,9200.0,118.6979,118.9765,118.5679,118.6143,9200.0
2016-01-12 11:20:00,127.63,127.63,127.26,127.4,5700.0,118.5307,118.5307,118.1871,118.3171,5700.0
2016-01-12 11:25:00,127.26,127.36,127.02,127.14,8800.0,118.1871,118.28,117.9642,118.0756,8800.0
2016-01-12 11:30:00,127.15,127.19,126.55,126.66,7502.0,118.0849,118.1221,117.5277,117.6299,7502.0
2016-01-12 11:35:00,126.65,126.72,126.33,126.37,4637.0,117.6206,117.6856,117.3234,117.3605,4637.0
2016-01-12 11:40:00,126.49,126.9,126.43,126.77,6700.0,117.472,117.8527,117.4163,117.732,6700.0
2016-01-12 11:45:00,126.7,127.01,126.59,126.93,5042.0,117.667,117.9549,117.5649,117.8806,5042.0
2016-01-12 11:50:00,126.99,127.16,126.93,127.13,5900.0,117.9363,118.0942,117.8806,118.0664,5900.0
2016-01-12 11:55:00,127.18,127.3,126.92,126.96,9075.0,118.1128,118.2242,117.8713,117.9085,9075.0
2016-01-12 12:00:00,127.05,127.36,127.05,127.36,1900.0,117.9921,118.28,117.9921,118.28,1900.0
2016-01-12 12:05:00,127.39,127.45,127.34,127.45,2730.0,118.3078,118.3635,118.2614,118.3635,2730.0
2016-01-12 12:10:00,127.35,127.36,126.92,126.92,5000.0,118.2707,118.28,117.8713,117.8713,5000.0
2016-01-12 12:15:00,126.92,126.95,126.36,126.4,10196.0,117.8713,117.8992,117.3512,117.3884,10196.0
2016-01-12 12:20:00,126.39,126.48,126.13,126.13,4328.0,117.3791,117.4627,117.1376,117.1376,4328.0
2016-01-12 12:25:00,126.14,126.44,126.14,126.16,7030.0,117.1469,117.4255,117.1469,117.1655,7030.0
2016-01-12 12:30:00,126.18,126.25,125.78,125.87,4631.0,117.1841,117.2491,116.8126,116.8962,4631.0
2016-01-12 12:35:00,125.79,125.95,125.68,125.91,6225.0,116.8219,116.9705,116.7197,116.9333,6225.0
2016-01-12 12:40:00,125.87,125.89,125.55,125.55,5207.0,116.8962,116.9148,116.599,116.599,5207.0
2016-01-12 12:45:00,125.52,126.03,125.52,125.95,3100.0,116.5711,117.0448,116.5711,116.9705,3100.0
2016-01-12 12:50:00,125.96,126.18,125.95,126.11,5210.0,116.9798,117.1841,116.9705,117.1191,5210.0
2016-01-12 12:55:00,126.1,126.12,125.92,125.92,3010.0,117.1098,117.1284,116.9426,116.9426,3010.0
2016-01-12 13:00:00,126.0,126.61,126.0,126.27,7625.0,117.0169,117.5834,117.0169,117.2677,7625.0
2016-01-12 13:05:00,126.3,126.77,126.3,126.48,14035.0,117.2955,117.732,117.2955,117.4627,14035.0
2016-01-12 13:10:00,126.5,126.75,126.47,126.75,3500.0,117.4813,117.7134,117.4534,117.7134,3500.0
2016-01-12 13:15:00,126.75,126.75,126.31,126.54,4350.0,117.7134,117.7134,117.3048,117.5184,4350.0
2016-01-12 13:20:00,126.35,126.35,126.0,126.0,3600.0,117.342,117.342,117.0169,117.0169,3600.0
2016-01-12 13:25:00,125.94,126.05,125.9,125.9,2300.0,116.9612,117.0634,116.924,116.924,2300.0
2016-01-12 13:30:00,125.9,126.24,125.9,126.08,5306.0,116.924,117.2398,116.924,117.0912,5306.0
2016-01-12 13:35:00,126.11,126.33,126.0,126.16,4348.0,117.1191,117.3234,117.0169,117.1655,4348.0
2016-01-12 13:40:00,126.07,126.58,126.07,126.58,4275.0,117.0819,117.5556,117.0819,117.5556,4275.0
2016-01-12 13:45:00,126.53,126.6,126.4,126.53,3975.0,117.5091,117.5741,117.3884,117.5091,3975.0
2016-01-12 13:50:00,126.55,126.62,126.25,126.3,7925.0,117.5277,117.5927,117.2491,117.2955,7925.0
2016-01-12 13:55:00,126.33,126.33,125.95,125.96,7788.0,117.3234,117.3234,116.9705,116.9798,7788.0
2016-01-12 14:00:00,125.92,125.92,125.39,125.39,5769.0,116.9426,116.9426,116.4504,116.4504,5769.0
2016-01-12 14:05:00,125.29,125.44,125.18,125.23,11219.0,116.3575,116.4968,116.2554,116.3018,11219.0
2016-01-12 14:10:00,125.23,125.59,125.23,125.56,8057.0,116.3018,116.6361,116.3018,116.6083,8057.0
2016-01-12 14:15:00,125.48,125.48,125.14,125.19,6525.0,116.534,116.534,116.2182,116.2647,6525.0
2016-01-12 14:20:00,125.13,125.66,125.01,125.66,6400.0,116.2089,116.7012,116.0975,116.7012,6400.0
2016-01-12 14:25:00,125.66,125.85,125.53,125.72,16358.0,116.7012,116.8776,116.5804,116.7569,16358.0
2016-01-12 14:30:00,125.78,125.84,125.47,125.79,5900.0,116.8126,116.8683,116.5247,116.8219,5900.0
2016-01-12 14:35:00,125.83,126.09,125.82,125.97,17538.0,116.859,117.1005,116.8497,116.9891,17538.0
2016-01-12 14:40:00,125.93,126.04,125.87,126.0,11081.0,116.9519,117.0541,116.8962,117.0169,11081.0
2016-01-12 14:45:00,125.96,126.15,125.92,126.0,13807.0,116.9798,117.1562,116.9426,117.0169,13807.0
2016-01-12 14:50:00,126.0,126.42,125.93,126.28,12185.0,117.0169,117.407,116.9519,117.277,12185.0
2016-01-12 14:55:00,126.26,126.6,126.24,126.6,7101.0,117.2584,117.5741,117.2398,117.5741,7101.0
2016-01-12 15:00:00,126.6,126.75,126.26,126.34,5713.0,117.5741,117.7134,117.2584,117.3327,5713.0
2016-01-12 15:05:00,126.3,126.49,126.19,126.27,6700.0,117.2955,117.472,117.1934,117.2677,6700.0
2016-01-12 15:10:00,126.22,126.32,126.06,126.22,4699.0,117.2212,117.3141,117.0726,117.2212,4699.0
2016-01-12 15:15:00,126.3,127.19,126.24,127.19,7478.0,117.2955,118.1221,117.2398,118.1221,7478.0
2016-01-12 15:20:00,127.19,127.63,127.1,127.63,9523.0,118.1221,118.5307,118.0385,118.5307,9523.0
2016-01-12 15:25:00,127.56,128.49,127.56,128.01,45782.0,118.4657,119.3294,118.4657,118.8836,45782.0
2016-01-12 15:30:00,128.01,128.02,127.49,127.52,22591.0,118.8836,118.8929,118.4007,118.4285,22591.0
2016-01-12 15:35:00,127.57,127.95,127.47,127.5,16417.0,118.475,118.8279,118.3821,118.41,16417.0
2016-01-12 15:40:00,127.44,127.96,127.32,127.96,17846.0,118.3543,118.8372,118.2428,118.8372,17846.0
2016-01-12 15:45:00,127.84,127.93,127.61,127.62,20660.0,118.7257,118.8093,118.5121,118.5214,20660.0
2016-01-12 15:50:00,127.64,127.89,127.52,127.89,19976.0,118.54,118.7722,118.4285,118.7722,19976.0
2016-01-12 15:55:00,127.87,128.16,127.79,127.96,64109.0,118.7536,119.0229,118.6793,118.8372,64109.0
2016-01-13 09:30:00,128.17,128.92,127.96,128.43,15580.0,119.0322,119.7287,118.8372,119.2737,15580.0
2016-01-13 09:35:00,128.51,128.59,127.88,128.03,7643.0,119.348,119.4223,118.7629,118.9022,7643.0
2016-01-13 09:40:00,128.17,128.33,127.63,128.3,8666.0,119.0322,119.1808,118.5307,119.1529,8666.0
2016-01-13 09:45:00,127.9,128.25,127.54,127.93,21068.0,118.7815,119.1065,118.4471,118.8093,21068.0
2016-01-13 09:50:00,127.92,128.04,127.71,127.8,4900.0,118.8,118.9115,118.605,118.6886,4900.0
2016-01-13 09:55:00,127.87,128.09,127.81,127.98,5258.0,118.7536,118.9579,118.6979,118.8558,5258.0
2016-01-13 10:00:00,128.06,128.57,127.89,128.0,9104.0,118.93,119.4037,118.7722,118.8743,9104.0
2016-01-13 10:05:00,128.1,128.39,127.78,128.3,22315.0,118.9672,119.2365,118.67,119.1529,22315.0
2016-01-13 10:10:00,128.39,128.4,128.0,128.38,16563.0,119.2365,119.2458,118.8743,119.2272,16563.0
2016-01-13 10:15:00,128.14,128.26,127.89,128.14,15196.0,119.0043,119.1158,118.7722,119.0043,15196.0
2016-01-13 10:20:00,128.14,128.2,127.76,127.92,4850.0,119.0043,119.0601,118.6514,118.8,4850.0
2016-01-13 10:25:00,127.96,128.03,127.59,127.61,4400.0,118.8372,118.9022,118.4936,118.5121,4400.0
2016-01-13 10:30:00,127.48,127.57,126.37,126.41,5000.0,118.3914,118.475,117.3605,117.3977,5000.0
2016-01-13 10:35:00,126.41,126.7,125.93,126.0,4219.0,117.3977,117.667,116.9519,117.0169,4219.0
2016-01-13 10:40:00,125.95,126.38,125.95,126.05,9310.0,116.9705,117.3698,116.9705,117.0634,9310.0
2016-01-13 10:45:00,125.93,126.0,125.67,125.99,10300.0,116.9519,117.0169,116.7104,117.0076,10300.0
2016-01-13 10:50:00,126.01,126.45,125.91,126.17,3600.0,117.0262,117.4348,116.9333,117.1748,3600.0
2016-01-13 10:55:00,126.18,126.54,126.0,126.17,17806.0,117.1841,117.5184,117.0169,117.1748,17806.0
2016-01-13 11:00:00,126.27,126.27,125.42,125.48,15873.0,117.2677,117.2677,116.4783,116.534,15873.0
2016-01-13 11:05:00,125.43,125.55,125.2,125.21,5306.0,116.4876,116.599,116.274,116.2832,5306.0
2016-01-13 11:10:00,125.03,125.73,125.03,125.62,12352.0,116.1161,116.7662,116.1161,116.664,12352.0
2016-01-13 11:15:00,125.54,125.8,125.52,125.79,9330.0,116.5897,116.8312,116.5711,116.8219,9330.0
2016-01-13 11:20:00,125.76,125.9,125.37,125.43,6650.0,116.794,116.924,116.4318,116.4876,6650.0
2016-01-13 11:25:00,125.45,125.45,125.18,125.34,2900.0,116.5061,116.5061,116.2554,116.404,2900.0
2016-01-13 11:30:00,125.27,125.66,125.22,125.6,5250.0,116.339,116.7012,116.2925,116.6454,5250.0
2016-01-13 11:35:00,125.61,125.69,125.26,125.37,9519.0,116.6547,116.729,116.3297,116.4318,9519.0
2016-01-13 11:40:00,125.38,125.51,125.37,125.37,2791.0,116.4411,116.5618,116.4318,116.4318,2791.0
2016-01-13 11:45:00,125.41,125.41,124.49,124.49,14214.0,116.469,116.469,115.6146,115.6146,14214.0
2016-01-13 11:50:00,124.58,124.58,124.41,124.44,1080.0,115.6982,115.6982,115.5403,115.5681,1080.0
2016-01-13 11:55:00,124.5,124.69,124.47,124.59,2995.0,115.6239,115.8003,115.596,115.7074,2995.0
2016-01-13 12:00:00,124.68,124.95,124.61,124.88,6525.0,115.791,116.0418,115.726,115.9768,6525.0
2016-01-13 12:05:00,124.75,125.1,124.73,124.97,18821.0,115.856,116.1811,115.8375,116.0603,18821.0
2016-01-13 12:10:00,125.01,125.17,124.92,124.99,15570.0,116.0975,116.2461,116.0139,116.0789,15570.0
2016-01-13 12:15:00,125.08,125.24,124.74,125.03,9904.0,116.1625,116.3111,115.8467,116.1161,9904.0
2016-01-13 12:20:00,124.99,125.11,124.95,125.03,2700.0,116.0789,116.1904,116.0418,116.1161,2700.0
2016-01-13 12:25:00,124.97,125.14,124.95,124.99,6788.0,116.0603,116.2182,116.0418,116.0789,6788.0
2016-01-13 12:30:00,125.0,125.0,124.05,124.05,11400.0,116.0882,116.0882,115.2059,115.2059,11400.0
2016-01-13 12:35:00,124.05,124.11,123.4,123.42,7000.0,115.2059,115.2617,114.6023,114.6209,7000.0
2016-01-13 12:40:00,123.41,123.71,123.41,123.71,8147.0,114.6116,114.8902,114.6116,114.8902,8147.0
2016-01-13 12:45:00,123.62,123.73,123.48,123.5,7500.0,114.8066,114.9088,114.6766,114.6952,7500.0
2016-01-13 12:50:00,123.5,123.52,123.28,123.42,19955.0,114.6952,114.7137,114.4908,114.6209,19955.0
2016-01-13 12:55:00,123.24,123.5,123.24,123.4,23900.0,114.4537,114.6952,114.4537,114.6023,23900.0
2016-01-13 13:00:00,123.43,123.46,123.05,123.34,9068.0,114.6301,114.658,114.2772,114.5466,9068.0
2016-01-13 13:05:00,123.31,123.76,123.3,123.76,2600.0,114.5187,114.9366,114.5094,114.9366,2600.0
2016-01-13 13:10:00,123.81,124.06,123.7,124.05,6315.0,114.983,115.2152,114.8809,115.2059,6315.0
2016-01-13 13:15:00,123.96,123.98,123.47,123.47,4800.0,115.1224,115.1409,114.6673,114.6673,4800.0
2016-01-13 13:20:00,123.37,123.42,123.24,123.42,5479.0,114.5744,114.6209,114.4537,114.6209,5479.0
2016-01-13 13:25:00,123.21,123.3,123.17,123.24,1300.0,114.4258,114.5094,114.3887,114.4537,1300.0
2016-01-13 13:30:00,123.21,123.35,122.83,122.84,8350.0,114.4258,114.5558,114.0729,114.0822,8350.0
2016-01-13 13:35:00,122.89,122.93,122.49,122.52,8639.0,114.1286,114.1658,113.7572,113.785,8639.0
2016-01-13 13:40:00,122.48,122.72,122.48,122.54,5105.0,113.7479,113.9708,113.7479,113.8036,5105.0
2016-01-13 13:45:00,122.41,122.58,122.25,122.58,15288.0,113.6829,113.8407,113.5343,113.8407,15288.0
2016-01-13 13:50:00,122.43,123.24,122.28,123.18,8800.0,113.7014,114.4537,113.5621,114.398,8800.0
2016-01-13 13:55:00,123.18,123.24,122.84,123.06,14691.0,114.398,114.4537,114.0822,114.2865,14691.0
2016-01-13 14:00:00,122.95,123.27,122.92,123.14,24594.0,114.1844,114.4815,114.1565,114.3608,24594.0
2016-01-13 14:05:00,123.08,123.41,123.01,123.4,3627.0,114.3051,114.6116,114.2401,114.6023,3627.0
2016-01-13 14:10:00,123.39,123.64,123.33,123.55,5200.0,114.593,114.8252,114.5373,114.7416,5200.0
2016-01-13 14:15:00,123.49,123.58,122.87,123.06,21763.0,114.6859,114.7694,114.1101,114.2865,21763.0
2016-01-13 14:20:00,123.1,123.37,122.9,123.32,12855.0,114.3237,114.5744,114.1379,114.528,12855.0
2016-01-13 14:25:00,123.26,123.27,122.88,123.09,18660.0,114.4723,114.4815,114.1194,114.3144,18660.0
2016-01-13 14:30:00,123.08,123.17,122.73,122.84,10476.0,114.3051,114.3887,113.98,114.0822,10476.0
2016-01-13 14:35:00,122.89,123.08,122.67,122.94,13100.0,114.1286,114.3051,113.9243,114.1751,13100.0
2016-01-13 14:40:00,122.84,122.9,121.97,121.97,11212.0,114.0822,114.1379,113.2742,113.2742,11212.0
2016-01-13 14:45:00,122.11,122.55,122.11,122.55,18890.0,113.4042,113.8129,113.4042,113.8129,18890.0
2016-01-13 14:50:00,122.56,123.29,122.56,123.24,13310.0,113.8222,114.5001,113.8222,114.4537,13310.0
2016-01-13 14:55:00,123.26,123.71,123.23,123.31,10853.0,114.4723,114.8902,114.4444,114.5187,10853.0
2016-01-13 15:00:00,123.41,123.63,123.31,123.44,17207.0,114.6116,114.8159,114.5187,114.6394,17207.0
2016-01-13 15:05:00,123.55,123.83,123.45,123.59,16122.0,114.7416,115.0016,114.6487,114.7787,16122.0
2016-01-13 15:10:00,123.37,123.38,123.1,123.15,14735.0,114.5744,114.5837,114.3237,114.3701,14735.0
2016-01-13 15:15:00,123.09,123.93,123.09,123.85,15558.0,114.3144,115.0945,114.3144,115.0202,15558.0
2016-01-13 15:20:00,123.77,123.79,123.5,123.72,10614.0,114.9459,114.9645,114.6952,114.8995,10614.0
2016-01-13 15:25:00,123.65,123.74,123.37,123.37,13609.0,114.8345,114.918,114.5744,114.5744,13609.0
2016-01-13 15:30:00,123.3,123.39,122.84,123.02,23472.0,114.5094,114.593,114.0822,114.2494,23472.0
2016-01-13 15:35:00,123.0,123.32,122.68,123.25,31446.0,114.2308,114.528,113.9336,114.463,31446.0
2016-01-13 15:40:00,123.3,123.54,123.25,123.42,28412.0,114.5094,114.7323,114.463,114.6209,28412.0
2016-01-13 15:45:00,123.43,123.43,122.85,122.9,46839.0,114.6301,114.6301,114.0915,114.1379,46839.0
2016-01-13 15:50:00,122.92,123.11,122.7,123.03,53242.0,114.1565,114.333,113.9522,114.2587,53242.0
2016-01-13 15:55:00,123.0,123.17,122.86,122.92,75967.0,114.2308,114.3887,114.1008,114.1565,75967.0
2016-01-14 09:30:00,123.29,124.29,123.24,123.39,4432.0,114.5001,115.4288,114.4537,114.593,4432.0
2016-01-14 09:35:00,123.42,123.43,121.57,121.67,2565.0,114.6209,114.6301,112.9027,112.9956,2565.0
2016-01-14 09:40:00,121.59,123.01,121.58,123.01,1409.0,112.9213,114.2401,112.912,114.2401,1409.0
2016-01-14 09:45:00,122.71,122.71,122.32,122.43,1320.0,113.9615,113.9615,113.5993,113.7014,1320.0
2016-01-14 09:50:00,122.35,122.61,122.08,122.3,7010.0,113.6271,113.8686,113.3764,113.5807,7010.0
2016-01-14 09:55:00,122.18,122.34,121.62,121.72,4392.0,113.4693,113.6179,112.9492,113.0421,4392.0
2016-01-14 10:00:00,121.73,122.24,121.61,122.24,11113.0,113.0513,113.525,112.9399,113.525,11113.0
2016-01-14 10:05:00,122.43,122.57,121.76,121.76,11100.0,113.7014,113.8315,113.0792,113.0792,11100.0
2016-01-14 10:10:00,121.84,122.64,121.68,122.54,19824.0,113.1535,113.8965,113.0049,113.8036,19824.0
2016-01-14 10:15:00,122.76,123.27,122.56,123.26,17687.0,114.0079,114.4815,113.8222,114.4723,17687.0
2016-01-14 10:20:00,123.41,123.76,123.09,123.69,19709.0,114.6116,114.9366,114.3144,114.8716,19709.0
2016-01-14 10:25:00,123.72,124.01,123.52,124.01,10599.0,114.8995,115.1688,114.7137,115.1688,10599.0
2016-01-14 10:30:00,124.02,124.75,123.85,124.56,19400.0,115.1781,115.856,115.0202,115.6796,19400.0
2016-01-14 10:35:00,124.57,125.2,124.56,125.05,8400.0,115.6889,116.274,115.6796,116.1346,8400.0
2016-01-14 10:40:00,124.93,124.94,124.41,124.79,8420.0,116.0232,116.0325,115.5403,115.8932,8420.0
2016-01-14 10:45:00,124.8,125.14,124.52,124.76,13283.0,115.9025,116.2182,115.6424,115.8653,13283.0
2016-01-14 10:50:00,124.73,124.93,124.4,124.4,14065.0,115.8375,116.0232,115.531,115.531,14065.0
2016-01-14 10:55:00,124.31,124.31,123.8,123.8,11285.0,115.4474,115.4474,114.9738,114.9738,11285.0
2016-01-14 11:00:00,123.88,124.01,123.28,123.35,5128.0,115.0481,115.1688,114.4908,114.5558,5128.0
2016-01-14 11:05:00,123.36,123.51,122.9,123.07,4593.0,114.5651,114.7044,114.1379,114.2958,4593.0
2016-01-14 11:10:00,123.1,123.42,123.0,123.23,8867.0,114.3237,114.6209,114.2308,114.4444,8867.0
2016-01-14 11:15:00,123.23,123.25,122.6,122.6,6233.0,114.4444,114.463,113.8593,113.8593,6233.0
2016-01-14 11:20:00,122.67,122.78,122.26,122.26,16682.0,113.9243,114.0265,113.5436,113.5436,16682.0
2016-01-14 11:25:00,122.45,122.68,122.16,122.4,6351.0,113.72,113.9336,113.4507,113.6736,6351.0
2016-01-14 11:30:00,122.57,122.68,122.47,122.47,15090.0,113.8315,113.9336,113.7386,113.7386,15090.0
2016-01-14 11:35:00,122.5,122.75,122.49,122.57,7303.0,113.7664,113.9986,113.7572,113.8315,7303.0
2016-01-14 11:40:00,122.57,122.65,122.31,122.58,10589.0,113.8315,113.9058,113.59,113.8407,10589.0
2016-01-14 11:45:00,122.71,123.09,122.68,122.98,2934.0,113.9615,114.3144,113.9336,114.2122,2934.0
2016-01-14 11:50:00,123.09,123.27,122.94,123.15,10597.0,114.3144,114.4815,114.1751,114.3701,10597.0
2016-01-14 11:55:00,123.2,123.31,122.95,122.95,11059.0,114.4165,114.5187,114.1844,114.1844,11059.0
2016-01-14 12:00:00,123.12,123.33,123.04,123.13,6727.0,114.3422,114.5373,114.2679,114.3515,6727.0
2016-01-14 12:05:00,123.17,123.17,122.99,123.06,2400.0,114.3887,114.3887,114.2215,114.2865,2400.0
2016-01-14 12:10:00,122.97,122.97,122.38,122.52,8892.0,114.2029,114.2029,113.655,113.785,8892.0
2016-01-14 12:15:00,122.66,122.97,122.58,122.78,5521.0,113.915,114.2029,113.8407,114.0265,5521.0
2016-01-14 12:20:00,122.88,122.88,122.37,122.83,25807.0,114.1194,114.1194,113.6457,114.0729,25807.0
2016-01-14 12:25:00,122.66,122.83,122.66,122.68,26502.0,113.915,114.0729,113.915,113.9336,26502.0
2016-01-14 12:30:00,122.83,123.04,122.71,123.01,5000.0,114.0729,114.2679,113.9615,114.2401,5000.0
2016-01-14 12:35:00,123.05,123.46,123.05,123.38,7663.0,114.2772,114.658,114.2772,114.5837,7663.0
2016-01-14 12:40:00,123.38,123.64,123.38,123.43,1500.0,114.5837,114.8252,114.5837,114.6301,1500.0
2016-01-14 12:45:00,123.37,123.56,123.37,123.41,5300.0,114.5744,114.7509,114.5744,114.6116,5300.0
2016-01-14 12:50:00,123.58,123.58,123.22,123.26,4110.0,114.7694,114.7694,114.4351,114.4723,4110.0
2016-01-14 12:55:00,123.41,123.47,123.18,123.24,4251.0,114.6116,114.6673,114.398,114.4537,4251.0
2016-01-14 13:00:00,123.24,123.56,123.2,123.51,1650.0,114.4537,114.7509,114.4165,114.7044,1650.0
2016-01-14 13:05:00,123.66,123.76,123.36,123.76,6150.0,114.8437,114.9366,114.5651,114.9366,6150.0
2016-01-14 13:10:00,123.8,123.88,123.51,123.67,2100.0,114.9738,115.0481,114.7044,114.853,2100.0
2016-01-14 13:15:00,123.66,123.71,123.54,123.59,2939.0,114.8437,114.8902,114.7323,114.7787,2939.0
2016-01-14 13:20:00,123.83,124.11,123.82,124.02,1274.0,115.0016,115.2617,114.9923,115.1781,1274.0
2016-01-14 13:25:00,123.98,124.12,123.9,124.05,20063.0,115.1409,115.2709,115.0666,115.2059,20063.0
2016-01-14 13:30:00,124.17,124.21,123.98,124.04,1700.0,115.3174,115.3545,115.1409,115.1967,1700.0
2016-01-14 13:35:00,124.22,124.41,123.9,123.9,2510.0,115.3638,115.5403,115.0666,115.0666,2510.0
2016-01-14 13:40:00,123.97,124.13,123.83,123.86,2100.0,115.1316,115.2802,115.0016,115.0295,2100.0
2016-01-14 13:45:00,123.79,124.03,123.69,123.82,3985.0,114.9645,115.1874,114.8716,114.9923,3985.0
2016-01-14 13:50:00,123.72,124.18,123.72,124.13,1970.0,114.8995,115.3267,114.8995,115.2802,1970.0
2016-01-14 13:55:00,124.14,124.46,124.1,124.37,4223.0,115.2895,115.5867,115.2524,115.5031,4223.0
2016-01-14 14:00:00,124.39,124.57,124.13,124.23,2000.0,115.5217,115.6889,115.2802,115.3731,2000.0
2016-01-14 14:05:00,124.3,124.3,123.94,124.03,2510.0,115.4381,115.4381,115.1038,115.1874,2510.0
2016-01-14 14:10:00,124.07,124.27,123.92,124.11,5096.0,115.2245,115.4103,115.0852,115.2617,5096.0
2016-01-14 14:15:00,124.16,124.32,123.96,123.96,5020.0,115.3081,115.4567,115.1224,115.1224,5020.0
2016-01-14 14:20:00,123.94,123.97,123.46,123.61,8900.0,115.1038,115.1316,114.658,114.7973,8900.0
2016-01-14 14:25:00,123.63,123.7,123.58,123.63,2693.0,114.8159,114.8809,114.7694,114.8159,2693.0
2016-01-14 14:30:00,123.74,123.83,123.47,123.56,6580.0,114.918,115.0016,114.6673,114.7509,6580.0
2016-01-14 14:35:00,123.52,123.53,123.31,123.34,6144.0,114.7137,114.723,114.5187,114.5466,6144.0
2016-01-14 14:40:00,123.45,123.54,123.4,123.54,6416.0,114.6487,114.7323,114.6023,114.7323,6416.0
2016-01-14 14:45:00,123.41,123.51,123.31,123.32,33800.0,114.6116,114.7044,114.5187,114.528,33800.0
2016-01-14 14:50:00,123.37,123.58,123.3,123.48,4700.0,114.5744,114.7694,114.5094,114.6766,4700.0
2016-01-14 14:55:00,123.49,124.02,123.49,123.87,6502.0,114.6859,115.1781,114.6859,115.0388,6502.0
2016-01-14 15:00:00,123.92,124.04,123.81,123.93,4107.0,115.0852,115.1967,114.983,115.0945,4107.0
2016-01-14 15:05:00,124.05,124.38,123.98,124.38,10071.0,115.2059,115.5124,115.1409,115.5124,10071.0
2016-01-14 15:10:00,124.45,124.58,124.37,124.58,5501.0,115.5774,115.6982,115.5031,115.6982,5501.0
2016-01-14 15:15:00,124.47,124.57,124.43,124.46,3588.0,115.596,115.6889,115.5588,115.5867,3588.0
2016-01-14 15:20:00,124.4,124.4,124.27,124.31,4200.0,115.531,115.531,115.4103,115.4474,4200.0
2016-01-14 15:25:00,124.36,124.57,124.32,124.38,13857.0,115.4938,115.6889,115.4567,115.5124,13857.0
2016-01-14 15:30:00,124.29,124.34,123.71,123.71,4441.0,115.4288,115.4753,114.8902,114.8902,4441.0
2016-01-14 15:35:00,123.81,123.88,123.33,123.39,52875.0,114.983,115.0481,114.5373,114.593,52875.0
2016-01-14 15:40:00,123.48,123.67,123.32,123.67,6500.0,114.6766,114.853,114.528,114.853,6500.0
2016-01-14 15:45:00,123.65,123.78,123.57,123.57,29529.0,114.8345,114.9552,114.7602,114.7602,29529.0
2016-01-14 15:50:00,123.62,123.83,123.44,123.55,9494.0,114.8066,115.0016,114.6394,114.7416,9494.0
2016-01-14 15:55:00,123.41,123.78,123.41,123.56,38715.0,114.6116,114.9552,114.6116,114.7509,38715.0
2016-01-15 09:35:00,120.88,121.01,120.79,120.8,400.0,112.2619,112.3827,112.1784,112.1876,400.0
2016-01-15 09:40:00,120.18,120.63,119.58,120.62,38944.0,111.6118,112.0298,111.0546,112.0205,38944.0
2016-01-15 09:45:00,120.52,121.41,120.2,120.87,12278.0,111.9276,112.7542,111.6304,112.2527,12278.0
2016-01-15 09:50:00,120.93,121.62,120.76,121.28,7810.0,112.3084,112.9492,112.1505,112.6334,7810.0
2016-01-15 09:55:00,121.38,121.56,120.52,121.03,5810.0,112.7263,112.8935,111.9276,112.4012,5810.0
2016-01-15 10:00:00,120.96,121.25,120.47,120.58,7737.0,112.3362,112.6056,111.8812,111.9833,7737.0
2016-01-15 10:05:00,120.65,121.45,120.39,121.45,4461.0,112.0483,112.7913,111.8069,112.7913,4461.0
2016-01-15 10:10:00,121.45,121.84,120.57,120.95,5800.0,112.7913,113.1535,111.974,112.327,5800.0
2016-01-15 10:15:00,121.31,121.78,120.92,121.25,3600.0,112.6613,113.0978,112.2991,112.6056,3600.0
2016-01-15 10:20:00,121.67,122.32,121.53,122.32,3218.0,112.9956,113.5993,112.8656,113.5993,3218.0
2016-01-15 10:25:00,122.22,122.46,122.15,122.44,3200.0,113.5064,113.7293,113.4414,113.7107,3200.0
2016-01-15 10:30:00,122.42,122.86,122.38,122.6,5800.0,113.6921,114.1008,113.655,113.8593,5800.0
2016-01-15 10:35:00,122.5,123.42,122.5,123.4,9199.0,113.7664,114.6209,113.7664,114.6023,9199.0
2016-01-15 10:40:00,123.41,123.46,122.52,122.73,4316.0,114.6116,114.658,113.785,113.98,4316.0
2016-01-15 10:45:00,122.66,122.79,122.6,122.69,1000.0,113.915,114.0358,113.8593,113.9429,1000.0
2016-01-15 10:50:00,122.66,122.66,121.85,122.06,2900.0,113.915,113.915,113.1628,113.3578,2900.0
2016-01-15 10:55:00,122.06,122.18,121.58,121.64,5900.0,113.3578,113.4693,112.912,112.9678,5900.0
2016-01-15 11:00:00,121.65,121.99,121.46,121.63,8476.0,112.977,113.2928,112.8006,112.9585,8476.0
2016-01-15 11:05:00,121.78,121.92,121.54,121.89,3248.0,113.0978,113.2278,112.8749,113.1999,3248.0
2016-01-15 11:10:00,121.72,121.86,121.35,121.78,1691.0,113.0421,113.1721,112.6984,113.0978,1691.0
2016-01-15 11:15:00,122.05,122.41,122.03,122.05,2790.0,113.3485,113.6829,113.33,113.3485,2790.0
2016-01-15 11:20:00,122.01,122.06,121.88,122.0,2800.0,113.3114,113.3578,113.1906,113.3021,2800.0
2016-01-15 11:25:00,122.28,122.46,121.78,121.94,1625.0,113.5621,113.7293,113.0978,113.2464,1625.0
2016-01-15 11:30:00,121.64,122.56,121.64,122.56,1300.0,112.9678,113.8222,112.9678,113.8222,1300.0
2016-01-15 11:35:00,122.31,122.36,121.9,121.9,1600.0,113.59,113.6364,113.2092,113.2092,1600.0
2016-01-15 11:40:00,121.9,122.08,121.74,121.95,2282.0,113.2092,113.3764,113.0606,113.2557,2282.0
2016-01-15 11:45:00,122.12,122.3,122.03,122.18,2410.0,113.4135,113.5807,113.33,113.4693,2410.0
2016-01-15 11:50:00,121.87,122.18,121.87,121.98,5722.0,113.1814,113.4693,113.1814,113.2835,5722.0
2016-01-15 11:55:00,121.99,122.11,121.58,122.01,3400.0,113.2928,113.4042,112.912,113.3114,3400.0
2016-01-15 12:00:00,122.01,122.09,121.5,121.5,3463.0,113.3114,113.3857,112.8377,112.8377,3463.0
2016-01-15 12:05:00,121.46,121.66,121.42,121.66,1770.0,112.8006,112.9863,112.7634,112.9863,1770.0
2016-01-15 12:10:00,121.88,122.23,121.87,122.23,2300.0,113.1906,113.5157,113.1814,113.5157,2300.0
2016-01-15 12:15:00,122.17,122.26,121.74,121.88,2400.0,113.46,113.5436,113.0606,113.1906,2400.0
2016-01-15 12:20:00,121.86,121.88,121.48,121.52,2000.0,113.1721,113.1906,112.8192,112.8563,2000.0
2016-01-15 12:25:00,121.45,121.61,121.25,121.56,3285.0,112.7913,112.9399,112.6056,112.8935,3285.0
2016-01-15 12:30:00,121.47,121.51,121.16,121.45,6110.0,112.8099,112.847,112.522,112.7913,6110.0
2016-01-15 12:35:00,121.52,121.64,121.39,121.39,5900.0,112.8563,112.9678,112.7356,112.7356,5900.0
2016-01-15 12:40:00,121.38,122.15,121.26,122.15,1900.0,112.7263,113.4414,112.6148,113.4414,1900.0
2016-01-15 12:45:00,122.01,122.52,122.01,122.38,6600.0,113.3114,113.785,113.3114,113.655,6600.0
2016-01-15 12:50:00,122.38,122.5,122.24,122.41,5376.0,113.655,113.7664,113.525,113.6829,5376.0
2016-01-15 12:55:00,122.52,122.84,122.52,122.84,3100.0,113.785,114.0822,113.785,114.0822,3100.0
2016-01-15 13:00:00,122.73,122.87,122.54,122.79,5643.0,113.98,114.1101,113.8036,114.0358,5643.0
2016-01-15 13:05:00,122.75,122.78,122.13,122.16,3500.0,113.9986,114.0265,113.4228,113.4507,3500.0
2016-01-15 13:10:00,122.23,123.43,122.11,123.28,25939.0,113.5157,114.6301,113.4042,114.4908,25939.0
2016-01-15 13:15:00,123.33,123.48,123.24,123.4,6400.0,114.5373,114.6766,114.4537,114.6023,6400.0
2016-01-15 13:20:00,123.36,123.56,123.28,123.49,5813.0,114.5651,114.7509,114.4908,114.6859,5813.0
2016-01-15 13:25:00,123.53,123.81,123.53,123.63,19648.0,114.723,114.983,114.723,114.8159,19648.0
2016-01-15 13:30:00,123.61,123.67,123.34,123.59,6920.0,114.7973,114.853,114.5466,114.7787,6920.0
2016-01-15 13:35:00,123.58,123.58,123.09,123.09,9764.0,114.7694,114.7694,114.3144,114.3144,9764.0
2016-01-15 13:40:00,123.09,123.63,123.09,123.52,6639.0,114.3144,114.8159,114.3144,114.7137,6639.0
2016-01-15 13:45:00,123.47,123.65,123.28,123.41,15388.0,114.6673,114.8345,114.4908,114.6116,15388.0
2016-01-15 13:50:00,123.34,123.86,123.28,123.78,18074.0,114.5466,115.0295,114.4908,114.9552,18074.0
2016-01-15 13:55:00,123.77,123.94,123.53,123.66,17892.0,114.9459,115.1038,114.723,114.8437,17892.0
2016-01-15 14:00:00,123.67,123.7,123.39,123.46,2500.0,114.853,114.8809,114.593,114.658,2500.0
2016-01-15 14:05:00,123.46,123.46,123.08,123.33,4438.0,114.658,114.658,114.3051,114.5373,4438.0
2016-01-15 14:10:00,123.39,123.67,123.39,123.52,6559.0,114.593,114.853,114.593,114.7137,6559.0
2016-01-15 14:15:00,123.51,123.51,123.28,123.41,5199.0,114.7044,114.7044,114.4908,114.6116,5199.0
2016-01-15 14:20:00,123.35,123.35,122.92,123.02,6336.0,114.5558,114.5558,114.1565,114.2494,6336.0
2016-01-15 14:25:00,122.99,123.15,122.67,122.67,3900.0,114.2215,114.3701,113.9243,113.9243,3900.0
2016-01-15 14:30:00,122.73,123.14,122.48,122.92,10108.0,113.98,114.3608,113.7479,114.1565,10108.0
2016-01-15 14:35:00,122.83,123.45,122.83,123.45,4300.0,114.0729,114.6487,114.0729,114.6487,4300.0
2016-01-15 14:40:00,123.41,124.12,123.37,124.12,19280.0,114.6116,115.2709,114.5744,115.2709,19280.0
2016-01-15 14:45:00,124.12,124.31,124.07,124.31,6355.0,115.2709,115.4474,115.2245,115.4474,6355.0
2016-01-15 14:50:00,124.2,124.92,124.11,124.83,14794.0,115.3452,116.0139,115.2617,115.9303,14794.0
2016-01-15 14:55:00,124.9,125.23,124.76,124.94,20204.0,115.9953,116.3018,115.8653,116.0325,20204.0
2016-01-15 15:00:00,125.09,125.66,124.95,125.66,13000.0,116.1718,116.7012,116.0418,116.7012,13000.0
2016-01-15 15:05:00,125.55,125.69,125.07,125.07,17476.0,116.599,116.729,116.1532,116.1532,17476.0
2016-01-15 15:10:00,125.07,125.07,124.15,124.24,9899.0,116.1532,116.1532,115.2988,115.3824,9899.0
2016-01-15 15:15:00,124.31,124.32,123.66,123.74,9656.0,115.4474,115.4567,114.8437,114.918,9656.0
2016-01-15 15:20:00,123.84,124.87,123.84,124.87,7182.0,115.0109,115.9675,115.0109,115.9675,7182.0
2016-01-15 15:25:00,124.83,125.12,124.6,124.88,9316.0,115.9303,116.1997,115.7167,115.9768,9316.0
2016-01-15 15:30:00,124.82,125.06,124.38,124.85,15911.0,115.921,116.1439,115.5124,115.9489,15911.0
2016-01-15 15:35:00,124.85,124.96,124.49,124.49,26439.0,115.9489,116.0511,115.6146,115.6146,26439.0
2016-01-15 15:40:00,124.44,124.65,124.28,124.65,16164.0,115.5681,115.7632,115.4195,115.7632,16164.0
2016-01-15 15:45:00,124.71,125.05,124.58,124.79,15503.0,115.8189,116.1346,115.6982,115.8932,15503.0
2016-01-15 15:50:00,124.78,124.83,124.6,124.73,17627.0,115.8839,115.9303,115.7167,115.8375,17627.0
2016-01-15 15:55:00,124.73,124.77,124.43,124.67,41263.0,115.8375,115.8746,115.5588,115.7817,41263.0
2016-01-19 09:30:00,125.97,126.48,125.63,125.63,7494.0,116.9891,117.4627,116.6733,116.6733,7494.0
2016-01-19 09:35:00,125.35,125.39,124.67,124.67,2261.0,116.4133,116.4504,115.7817,115.7817,2261.0
2016-01-19 09:40:00,124.56,124.56,123.38,124.34,4992.0,115.6796,115.6796,114.5837,115.4753,4992.0
2016-01-19 09:45:00,123.72,124.12,123.72,123.72,8033.0,114.8995,115.2709,114.8995,114.8995,8033.0
2016-01-19 09:50:00,123.63,123.63,123.11,123.41,7423.0,114.8159,114.8159,114.333,114.6116,7423.0
2016-01-19 09:55:00,123.35,123.66,123.18,123.66,2629.0,114.5558,114.8437,114.398,114.8437,2629.0
2016-01-19 10:00:00,124.12,124.55,123.73,123.73,3750.0,115.2709,115.6703,114.9088,114.9088,3750.0
2016-01-19 10:05:00,123.88,124.46,123.71,123.82,11706.0,115.0481,115.5867,114.8902,114.9923,11706.0
2016-01-19 10:10:00,123.88,124.4,123.87,124.29,12054.0,115.0481,115.531,115.0388,115.4288,12054.0
2016-01-19 10:15:00,124.21,124.63,124.21,124.49,10083.0,115.3545,115.7446,115.3545,115.6146,10083.0
2016-01-19 10:20:00,124.38,125.15,124.38,125.14,8090.0,115.5124,116.2275,115.5124,116.2182,8090.0
2016-01-19 10:25:00,125.12,125.42,125.09,125.28,6640.0,116.1997,116.4783,116.1718,116.3482,6640.0
2016-01-19 10:30:00,125.32,125.47,124.87,124.99,6699.0,116.3854,116.5247,115.9675,116.0789,6699.0
2016-01-19 10:35:00,125.04,125.04,124.31,124.39,4854.0,116.1254,116.1254,115.4474,115.5217,4854.0
2016-01-19 10:40:00,124.22,124.35,124.14,124.28,3484.0,115.3638,115.4846,115.2895,115.4195,3484.0
2016-01-19 10:45:00,124.04,124.32,123.65,124.3,5592.0,115.1967,115.4567,114.8345,115.4381,5592.0
2016-01-19 10:50:00,124.32,124.49,123.75,123.75,2392.0,115.4567,115.6146,114.9273,114.9273,2392.0
2016-01-19 10:55:00,123.67,124.15,123.62,123.78,7446.0,114.853,115.2988,114.8066,114.9552,7446.0
2016-01-19 11:00:00,123.83,124.12,123.8,123.82,5800.0,115.0016,115.2709,114.9738,114.9923,5800.0
2016-01-19 11:05:00,123.88,124.06,123.78,123.85,13426.0,115.0481,115.2152,114.9552,115.0202,13426.0
2016-01-19 11:10:00,123.83,123.83,123.22,123.3,10908.0,115.0016,115.0016,114.4351,114.5094,10908.0
2016-01-19 11:15:00,123.38,123.55,123.2,123.26,7632.0,114.5837,114.7416,114.4165,114.4723,7632.0
2016-01-19 11:20:00,123.13,123.58,123.12,123.34,4144.0,114.3515,114.7694,114.3422,114.5466,4144.0
2016-01-19 11:25:00,123.31,124.01,123.31,124.01,5300.0,114.5187,115.1688,114.5187,115.1688,5300.0
2016-01-19 11:30:00,124.01,124.15,123.76,123.85,7684.0,115.1688,115.2988,114.9366,115.0202,7684.0
2016-01-19 11:35:00,123.72,124.44,123.66,124.44,22300.0,114.8995,115.5681,114.8437,115.5681,22300.0
2016-01-19 11:40:00,124.36,124.43,124.27,124.42,2000.0,115.4938,115.5588,115.4103,115.5496,2000.0
2016-01-19 11:45:00,124.42,124.55,124.17,124.17,5300.0,115.5496,115.6703,115.3174,115.3174,5300.0
2016-01-19 11:50:00,124.12,124.26,123.87,123.95,4416.0,115.2709,115.401,115.0388,115.1131,4416.0
2016-01-19 11:55:00,124.11,124.36,123.89,123.9,5471.0,115.2617,115.4938,115.0573,115.0666,5471.0
2016-01-19 12:00:00,123.98,124.14,123.64,123.64,3690.0,115.1409,115.2895,114.8252,114.8252,3690.0
2016-01-19 12:05:00,123.67,123.68,123.34,123.41,3430.0,114.853,114.8623,114.5466,114.6116,3430.0
2016-01-19 12:10:00,123.24,123.67,123.14,123.67,3100.0,114.4537,114.853,114.3608,114.853,3100.0
2016-01-19 12:15:00,123.56,123.64,123.32,123.5,4826.0,114.7509,114.8252,114.528,114.6952,4826.0
2016-01-19 12:20:00,123.41,123.49,123.18,123.28,3600.0,114.6116,114.6859,114.398,114.4908,3600.0
2016-01-19 12:25:00,123.29,123.43,123.02,123.32,6651.0,114.5001,114.6301,114.2494,114.528,6651.0
2016-01-19 12:30:00,123.34,123.38,123.11,123.11,15915.0,114.5466,114.5837,114.333,114.333,15915.0
2016-01-19 12:35:00,122.97,123.1,122.71,122.85,5000.0,114.2029,114.3237,113.9615,114.0915,5000.0
2016-01-19 12:40:00,122.83,122.85,122.42,122.42,8090.0,114.0729,114.0915,113.6921,113.6921,8090.0
2016-01-19 12:45:00,122.39,122.47,122.11,122.18,3122.0,113.6643,113.7386,113.4042,113.4693,3122.0
2016-01-19 12:50:00,122.06,122.06,121.46,121.63,15390.0,113.3578,113.3578,112.8006,112.9585,15390.0
2016-01-19 12:55:00,121.59,121.63,121.34,121.4,12164.0,112.9213,112.9585,112.6891,112.7449,12164.0
2016-01-19 13:00:00,121.44,121.52,121.31,121.31,15147.0,112.782,112.8563,112.6613,112.6613,15147.0
2016-01-19 13:05:00,121.4,122.13,121.31,122.13,18550.0,112.7449,113.4228,112.6613,113.4228,18550.0
2016-01-19 13:10:00,122.04,122.26,122.04,122.04,1549.0,113.3392,113.5436,113.3392,113.3392,1549.0
2016-01-19 13:15:00,122.01,122.33,122.0,122.27,4304.0,113.3114,113.6086,113.3021,113.5528,4304.0
2016-01-19 13:20:00,122.27,122.33,121.72,121.74,3900.0,113.5528,113.6086,113.0421,113.0606,3900.0
2016-01-19 13:25:00,121.75,121.75,121.26,121.43,1700.0,113.0699,113.0699,112.6148,112.7727,1700.0
2016-01-19 13:30:00,121.51,121.6,120.98,121.03,6422.0,112.847,112.9306,112.3548,112.4012,6422.0
2016-01-19 13:35:00,120.96,121.12,120.8,121.0,5400.0,112.3362,112.4848,112.1876,112.3734,5400.0
2016-01-19 13:40:00,120.88,120.88,120.35,120.5,8480.0,112.2619,112.2619,111.7697,111.909,8480.0
2016-01-19 13:45:00,120.31,120.62,120.31,120.54,5950.0,111.7326,112.0205,111.7326,111.9462,5950.0
2016-01-19 13:50:00,120.44,120.45,119.93,120.03,5749.0,111.8533,111.8626,111.3797,111.4725,5749.0
2016-01-19 13:55:00,120.09,120.17,119.86,119.88,3900.0,111.5283,111.6026,111.3147,111.3332,3900.0
2016-01-19 14:00:00,119.93,120.21,119.83,120.01,24537.0,111.3797,111.6397,111.2868,111.454,24537.0
2016-01-19 14:05:00,120.15,120.15,119.62,119.63,2756.0,111.584,111.584,111.0918,111.1011,2756.0
2016-01-19 14:10:00,119.49,119.55,119.08,119.2,5696.0,110.971,111.0268,110.5903,110.7017,5696.0
2016-01-19 14:15:00,119.06,119.13,118.83,118.91,12332.0,110.5717,110.6367,110.3581,110.4324,12332.0
2016-01-19 14:20:00,118.91,119.0,118.61,118.88,23184.0,110.4324,110.516,110.1538,110.4045,23184.0
2016-01-19 14:25:00,118.95,118.95,118.55,118.67,45394.0,110.4695,110.4695,110.0981,110.2095,45394.0
2016-01-19 14:30:00,118.78,118.89,118.6,118.63,14183.0,110.3117,110.4138,110.1445,110.1724,14183.0
2016-01-19 14:35:00,118.7,118.93,118.54,118.93,10495.0,110.2374,110.451,110.0888,110.451,10495.0
2016-01-19 14:40:00,118.85,118.93,118.46,118.54,46071.0,110.3767,110.451,110.0145,110.0888,46071.0
2016-01-19 14:45:00,118.5,118.51,118.02,118.2,13570.0,110.0516,110.0609,109.6058,109.773,13570.0
2016-01-19 14:50:00,118.11,118.25,117.95,118.2,12203.0,109.6894,109.8194,109.5408,109.773,12203.0
2016-01-19 14:55:00,118.21,118.39,118.13,118.29,12223.0,109.7823,109.9495,109.708,109.8566,12223.0
2016-01-19 15:00:00,118.34,118.71,118.26,118.71,7530.0,109.903,110.2467,109.8287,110.2467,7530.0
2016-01-19 15:05:00,118.71,119.03,118.63,118.8,51552.0,110.2467,110.5438,110.1724,110.3302,51552.0
2016-01-19 15:10:00,118.84,119.22,118.66,118.84,52142.0,110.3674,110.7203,110.2002,110.3674,52142.0
2016-01-19 15:15:00,118.89,118.91,118.62,118.68,28396.0,110.4138,110.4324,110.1631,110.2188,28396.0
2016-01-19 15:20:00,118.67,119.05,118.66,118.89,20703.0,110.2095,110.5624,110.2002,110.4138,20703.0
2016-01-19 15:25:00,118.86,119.47,118.82,119.44,44151.0,110.386,110.9525,110.3488,110.9246,44151.0
2016-01-19 15:30:00,119.44,119.84,119.4,119.6,37051.0,110.9246,111.2961,110.8875,111.0732,37051.0
2016-01-19 15:35:00,119.58,119.68,118.96,119.11,20215.0,111.0546,111.1475,110.4788,110.6181,20215.0
2016-01-19 15:40:00,119.11,119.7,118.98,119.4,34830.0,110.6181,111.1661,110.4974,110.8875,34830.0
2016-01-19 15:45:00,119.37,119.62,119.14,119.54,62232.0,110.8596,111.0918,110.646,111.0175,62232.0
2016-01-19 15:50:00,119.55,119.66,119.41,119.44,39000.0,111.0268,111.1289,110.8967,110.9246,39000.0
2016-01-19 15:55:00,119.45,119.45,119.09,119.1,87697.0,110.9339,110.9339,110.5996,110.6088,87697.0
2016-01-20 09:30:00,117.47,118.03,115.99,116.19,8860.0,109.0951,109.6151,107.7206,107.9063,8860.0
2016-01-20 09:35:00,116.21,116.96,115.51,115.64,16878.0,107.9249,108.6214,107.2748,107.3955,16878.0
2016-01-20 09:40:00,115.61,115.87,115.13,115.2,10411.0,107.3677,107.6091,106.9219,106.9869,10411.0
2016-01-20 09:45:00,115.21,116.02,115.2,115.55,15370.0,106.9962,107.7484,106.9869,107.3119,15370.0
2016-01-20 09:50:00,115.4,115.79,115.02,115.02,6480.0,107.1726,107.5348,106.8197,106.8197,6480.0
2016-01-20 09:55:00,115.05,115.05,114.21,114.3,4850.0,106.8476,106.8476,106.0675,106.1511,4850.0
2016-01-20 10:00:00,114.27,114.58,114.14,114.55,33643.0,106.1232,106.4111,106.0025,106.3832,33643.0
2016-01-20 10:05:00,114.57,115.23,114.56,115.09,15284.0,106.4018,107.0148,106.3925,106.8847,15284.0
2016-01-20 10:10:00,115.23,115.38,114.84,115.17,12532.0,107.0148,107.1541,106.6526,106.959,12532.0
2016-01-20 10:15:00,115.21,115.23,114.61,114.66,11396.0,106.9962,107.0148,106.439,106.4854,11396.0
2016-01-20 10:20:00,114.8,115.08,114.42,115.08,32290.0,106.6154,106.8754,106.2625,106.8754,32290.0
2016-01-20 10:25:00,115.03,115.23,114.51,114.69,12918.0,106.829,107.0148,106.3461,106.5133,12918.0
2016-01-20 10:30:00,114.86,115.12,114.39,114.39,14555.0,106.6711,106.9126,106.2346,106.2346,14555.0
2016-01-20 10:35:00,114.5,114.51,114.11,114.25,14000.0,106.3368,106.3461,105.9746,106.1046,14000.0
2016-01-20 10:40:00,114.21,114.66,113.94,114.57,10176.0,106.0675,106.4854,105.8167,106.4018,10176.0
2016-01-20 10:45:00,114.6,114.61,114.13,114.13,9675.0,106.4297,106.439,105.9932,105.9932,9675.0
2016-01-20 10:50:00,114.28,114.29,113.86,113.89,18072.0,106.1325,106.1418,105.7424,105.7703,18072.0
2016-01-20 10:55:00,113.88,114.01,113.63,113.85,7655.0,105.761,105.8817,105.5288,105.7331,7655.0
2016-01-20 11:00:00,113.98,114.12,113.81,114.08,21204.0,105.8539,105.9839,105.696,105.9467,21204.0
2016-01-20 11:05:00,114.03,114.36,114.0,114.36,13120.0,105.9003,106.2068,105.8724,106.2068,13120.0
2016-01-20 11:10:00,114.26,115.62,114.25,115.56,8500.0,106.1139,107.3769,106.1046,107.3212,8500.0
2016-01-20 11:15:00,115.57,115.66,115.16,115.37,22847.0,107.3305,107.4141,106.9497,107.1448,22847.0
2016-01-20 11:20:00,115.4,115.48,115.11,115.35,19261.0,107.1726,107.2469,106.9033,107.1262,19261.0
2016-01-20 11:25:00,115.35,115.64,115.15,115.62,22003.0,107.1262,107.3955,106.9405,107.3769,22003.0
2016-01-20 11:30:00,115.65,115.97,115.59,115.97,6000.0,107.4048,107.702,107.3491,107.702,6000.0
2016-01-20 11:35:00,116.01,116.33,115.92,116.21,4900.0,107.7391,108.0363,107.6556,107.9249,4900.0
2016-01-20 11:40:00,116.33,116.4,115.91,115.91,5380.0,108.0363,108.1013,107.6463,107.6463,5380.0
2016-01-20 11:45:00,115.93,116.02,115.64,115.64,6300.0,107.6648,107.7484,107.3955,107.3955,6300.0
2016-01-20 11:50:00,115.5,115.51,115.15,115.2,4712.0,107.2655,107.2748,106.9405,106.9869,4712.0
2016-01-20 11:55:00,115.22,115.7,115.04,115.59,5580.0,107.0055,107.4512,106.8383,107.3491,5580.0
2016-01-20 12:00:00,115.53,115.9,115.39,115.39,2416.0,107.2934,107.637,107.1633,107.1633,2416.0
2016-01-20 12:05:00,115.37,115.37,115.02,115.14,4759.0,107.1448,107.1448,106.8197,106.9312,4759.0
2016-01-20 12:10:00,114.93,115.15,114.91,115.07,3140.0,106.7361,106.9405,106.7176,106.8662,3140.0
2016-01-20 12:15:00,115.08,115.28,114.88,114.92,5948.0,106.8754,107.0612,106.6897,106.7269,5948.0
2016-01-20 12:20:00,115.08,115.21,113.82,113.97,26434.0,106.8754,106.9962,105.7053,105.8446,26434.0
2016-01-20 12:25:00,113.93,114.15,113.7,113.79,7398.0,105.8074,106.0118,105.5938,105.6774,7398.0
2016-01-20 12:30:00,113.79,114.59,113.79,114.51,6700.0,105.6774,106.4204,105.6774,106.3461,6700.0
2016-01-20 12:35:00,114.53,114.8,114.39,114.47,23377.0,106.3647,106.6154,106.2346,106.3089,23377.0
2016-01-20 12:40:00,114.41,114.5,114.24,114.37,14750.0,106.2532,106.3368,106.0953,106.2161,14750.0
2016-01-20 12:45:00,114.36,114.45,114.21,114.41,5500.0,106.2068,106.2904,106.0675,106.2532,5500.0
2016-01-20 12:50:00,114.33,114.69,114.27,114.65,16103.0,106.1789,106.5133,106.1232,106.4761,16103.0
2016-01-20 12:55:00,114.64,115.25,114.58,115.06,28245.0,106.4668,107.0333,106.4111,106.8569,28245.0
2016-01-20 13:00:00,115.12,115.22,114.94,115.08,20548.0,106.9126,107.0055,106.7454,106.8754,20548.0
2016-01-20 13:05:00,114.98,115.03,114.58,114.58,3448.0,106.7826,106.829,106.4111,106.4111,3448.0
2016-01-20 13:10:00,114.73,114.73,113.98,113.99,17515.0,106.5504,106.5504,105.8539,105.8632,17515.0
2016-01-20 13:15:00,114.0,114.02,113.59,113.67,7746.0,105.8724,105.891,105.4917,105.566,7746.0
2016-01-20 13:20:00,113.72,113.91,113.49,113.85,17440.0,105.6124,105.7889,105.3988,105.7331,17440.0
2016-01-20 13:25:00,113.9,113.9,113.65,113.82,20386.0,105.7796,105.7796,105.5474,105.7053,20386.0
2016-01-20 13:30:00,113.75,114.91,113.75,114.91,9102.0,105.6403,106.7176,105.6403,106.7176,9102.0
2016-01-20 13:35:00,114.83,115.5,114.64,115.29,9716.0,106.6433,107.2655,106.4668,107.0705,9716.0
2016-01-20 13:40:00,115.34,115.99,115.3,115.82,26377.0,107.1169,107.7206,107.0798,107.5627,26377.0
2016-01-20 13:45:00,115.82,115.94,115.61,115.89,20315.0,107.5627,107.6741,107.3677,107.6277,20315.0
2016-01-20 13:50:00,115.77,116.05,115.77,116.05,26466.0,107.5163,107.7763,107.5163,107.7763,26466.0
2016-01-20 13:55:00,115.88,115.89,115.53,115.54,5605.0,107.6184,107.6277,107.2934,107.3027,5605.0
2016-01-20 14:00:00,115.61,115.61,114.84,114.84,3821.0,107.3677,107.3677,106.6526,106.6526,3821.0
2016-01-20 14:05:00,114.85,115.39,114.75,115.39,6138.0,106.6618,107.1633,106.569,107.1633,6138.0
2016-01-20 14:10:00,115.42,116.13,115.42,115.94,8528.0,107.1912,107.8506,107.1912,107.6741,8528.0
2016-01-20 14:15:00,115.94,116.0,115.64,115.89,11424.0,107.6741,107.7299,107.3955,107.6277,11424.0
2016-01-20 14:20:00,115.73,116.0,115.57,115.89,7952.0,107.4791,107.7299,107.3305,107.6277,7952.0
2016-01-20 14:25:00,116.0,116.0,115.11,115.15,12897.0,107.7299,107.7299,106.9033,106.9405,12897.0
2016-01-20 14:30:00,115.18,115.24,114.56,114.84,4882.0,106.9683,107.024,106.3925,106.6526,4882.0
2016-01-20 14:35:00,114.94,115.0,114.73,114.78,37673.0,106.7454,106.8012,106.5504,106.5968,37673.0
2016-01-20 14:40:00,114.85,115.09,114.72,114.79,23063.0,106.6618,106.8847,106.5411,106.6061,23063.0
2016-01-20 14:45:00,114.72,114.86,114.45,114.5,20933.0,106.5411,106.6711,106.2904,106.3368,20933.0
2016-01-20 14:50:00,114.47,115.04,114.46,114.85,15948.0,106.3089,106.8383,106.2997,106.6618,15948.0
2016-01-20 14:55:00,114.98,116.0,114.98,115.65,28610.0,106.7826,107.7299,106.7826,107.4048,28610.0
2016-01-20 15:00:00,115.72,116.13,115.42,116.13,7249.0,107.4698,107.8506,107.1912,107.8506,7249.0
2016-01-20 15:05:00,116.26,116.62,116.21,116.61,22968.0,107.9713,108.3057,107.9249,108.2964,22968.0
2016-01-20 15:10:00,116.55,116.66,116.35,116.46,40598.0,108.2406,108.3428,108.0549,108.1571,40598.0
2016-01-20 15:15:00,116.45,117.82,116.45,117.63,24032.0,108.1478,109.4201,108.1478,109.2436,24032.0
2016-01-20 15:20:00,117.64,118.18,117.63,117.98,13910.0,109.2529,109.7544,109.2436,109.5687,13910.0
2016-01-20 15:25:00,117.97,118.14,117.85,118.02,14926.0,109.5594,109.7173,109.448,109.6058,14926.0
2016-01-20 15:30:00,117.94,118.27,117.5,117.5,39377.0,109.5315,109.838,109.1229,109.1229,39377.0
2016-01-20 15:35:00,117.6,117.71,117.1,117.62,15415.0,109.2158,109.3179,108.7514,109.2344,15415.0
2016-01-20 15:40:00,117.63,117.63,117.04,117.29,37751.0,109.2436,109.2436,108.6957,108.9279,37751.0
2016-01-20 15:45:00,117.37,117.43,116.34,116.76,39320.0,109.0022,109.0579,108.0456,108.4357,39320.0
2016-01-20 15:50:00,116.83,117.16,116.48,117.16,56171.0,108.5007,108.8072,108.1756,108.8072,56171.0
2016-01-20 15:55:00,117.15,117.19,116.66,116.98,65750.0,108.7979,108.835,108.3428,108.64,65750.0
2016-01-21 09:30:00,117.44,117.84,116.8,117.42,8087.0,109.0672,109.4387,108.4728,109.0486,8087.0
2016-01-21 09:35:00,117.55,117.76,116.72,116.72,8403.0,109.1694,109.3644,108.3985,108.3985,8403.0
2016-01-21 09:40:00,116.96,117.26,116.58,116.58,627.0,108.6214,108.9,108.2685,108.2685,627.0
2016-01-21 09:45:00,116.3,116.68,116.02,116.04,5050.0,108.0085,108.3614,107.7484,107.767,5050.0
2016-01-21 09:50:00,116.04,116.2,115.61,116.12,7782.0,107.767,107.9156,107.3677,107.8413,7782.0
2016-01-21 09:55:00,116.2,116.56,115.89,115.89,6224.0,107.9156,108.2499,107.6277,107.6277,6224.0
2016-01-21 10:00:00,116.04,116.56,115.99,116.56,12767.0,107.767,108.2499,107.7206,108.2499,12767.0
2016-01-21 10:05:00,116.76,116.99,116.18,116.86,8800.0,108.4357,108.6493,107.897,108.5285,8800.0
2016-01-21 10:10:00,116.86,117.39,116.72,117.23,27757.0,108.5285,109.0208,108.3985,108.8722,27757.0
2016-01-21 10:15:00,117.26,117.44,116.77,116.79,35457.0,108.9,109.0672,108.445,108.4635,35457.0
2016-01-21 10:20:00,116.73,117.19,116.59,116.73,22143.0,108.4078,108.835,108.2778,108.4078,22143.0
2016-01-21 10:25:00,116.51,117.27,116.51,116.95,25731.0,108.2035,108.9093,108.2035,108.6121,25731.0
2016-01-21 10:30:00,116.9,117.81,116.9,117.7,11880.0,108.5657,109.4108,108.5657,109.3087,11880.0
2016-01-21 10:35:00,117.7,118.12,117.5,117.75,7889.0,109.3087,109.6987,109.1229,109.3551,7889.0
2016-01-21 10:40:00,117.75,117.86,117.58,117.65,6150.0,109.3551,109.4573,109.1972,109.2622,6150.0
2016-01-21 10:45:00,117.59,118.47,117.52,118.16,11477.0,109.2065,110.0238,109.1415,109.7359,11477.0
2016-01-21 10:50:00,118.17,118.34,117.83,117.97,5900.0,109.7451,109.903,109.4294,109.5594,5900.0
2016-01-21 10:55:00,118.05,118.11,117.63,117.63,3706.0,109.6337,109.6894,109.2436,109.2436,3706.0
2016-01-21 11:00:00,117.66,117.9,117.31,117.76,14586.0,109.2715,109.4944,108.9465,109.3644,14586.0
2016-01-21 11:05:00,117.75,118.01,117.59,117.89,9696.0,109.3551,109.5966,109.2065,109.4851,9696.0
2016-01-21 11:10:00,117.86,117.99,117.4,117.4,11332.0,109.4573,109.578,109.03,109.03,11332.0
2016-01-21 11:15:00,117.49,117.54,117.25,117.4,7355.0,109.1136,109.1601,108.8907,109.03,7355.0
2016-01-21 11:20:00,117.38,117.38,116.88,116.99,4700.0,109.0115,109.0115,108.5471,108.6493,4700.0
2016-01-21 11:25:00,116.96,117.04,116.65,116.71,3200.0,108.6214,108.6957,108.3335,108.3892,3200.0
2016-01-21 11:30:00,116.84,117.17,116.84,117.0,5100.0,108.51,108.8164,108.51,108.6586,5100.0
2016-01-21 11:35:00,117.04,117.31,116.91,116.91,13210.0,108.6957,108.9465,108.575,108.575,13210.0
2016-01-21 11:40:00,116.9,117.28,116.83,116.87,18703.0,108.5657,108.9186,108.5007,108.5378,18703.0
2016-01-21 11:45:00,116.92,117.5,116.87,117.5,11254.0,108.5843,109.1229,108.5378,109.1229,11254.0
2016-01-21 11:50:00,117.6,117.7,117.47,117.52,4484.0,109.2158,109.3087,109.0951,109.1415,4484.0
2016-01-21 11:55:00,117.52,117.93,117.51,117.7,9247.0,109.1415,109.5223,109.1322,109.3087,9247.0
2016-01-21 12:00:00,117.7,117.99,117.59,117.9,84093.0,109.3087,109.578,109.2065,109.4944,84093.0
2016-01-21 12:05:00,118.01,119.09,117.93,118.9,38807.0,109.5966,110.5996,109.5223,110.4231,38807.0
2016-01-21 12:10:00,118.89,119.34,118.76,118.76,13504.0,110.4138,110.8317,110.2931,110.2931,13504.0
2016-01-21 12:15:00,118.95,119.32,118.95,119.07,3100.0,110.4695,110.8132,110.4695,110.581,3100.0
2016-01-21 12:20:00,119.04,119.16,118.45,118.6,5200.0,110.5531,110.6646,110.0052,110.1445,5200.0
2016-01-21 12:25:00,118.64,118.79,118.55,118.55,7627.0,110.1816,110.3209,110.0981,110.0981,7627.0
2016-01-21 12:30:00,118.67,118.94,118.43,118.43,6540.0,110.2095,110.4603,109.9866,109.9866,6540.0
2016-01-21 12:35:00,118.51,118.64,118.47,118.5,7791.0,110.0609,110.1816,110.0238,110.0516,7791.0
2016-01-21 12:40:00,118.54,118.69,118.39,118.41,4175.0,110.0888,110.2281,109.9495,109.968,4175.0
2016-01-21 12:45:00,118.38,118.49,118.04,118.07,8025.0,109.9402,110.0423,109.6244,109.6523,8025.0
2016-01-21 12:50:00,118.0,118.12,117.96,118.0,26442.0,109.5873,109.6987,109.5501,109.5873,26442.0
2016-01-21 12:55:00,118.0,118.22,118.0,118.22,5100.0,109.5873,109.7916,109.5873,109.7916,5100.0
2016-01-21 13:00:00,118.19,118.55,118.15,118.55,15530.0,109.7637,110.0981,109.7266,110.0981,15530.0
2016-01-21 13:05:00,118.62,119.0,118.54,119.0,27857.0,110.1631,110.516,110.0888,110.516,27857.0
2016-01-21 13:10:00,119.01,119.01,118.16,118.3,47061.0,110.5253,110.5253,109.7359,109.8659,47061.0
2016-01-21 13:15:00,118.34,118.51,118.0,118.49,9855.0,109.903,110.0609,109.5873,110.0423,9855.0
2016-01-21 13:20:00,118.33,118.33,117.7,117.76,11833.0,109.8937,109.8937,109.3087,109.3644,11833.0
2016-01-21 13:25:00,117.79,118.0,117.64,117.64,2506.0,109.3922,109.5873,109.2529,109.2529,2506.0
2016-01-21 13:30:00,117.7,117.93,116.9,116.9,14070.0,109.3087,109.5223,108.5657,108.5657,14070.0
2016-01-21 13:35:00,116.91,117.31,116.65,117.31,16629.0,108.575,108.9465,108.3335,108.9465,16629.0
2016-01-21 13:40:00,117.14,118.17,117.14,118.15,8902.0,108.7886,109.7451,108.7886,109.7266,8902.0
2016-01-21 13:45:00,118.16,118.6,118.16,118.54,11378.0,109.7359,110.1445,109.7359,110.0888,11378.0
2016-01-21 13:50:00,118.32,118.32,117.94,118.28,7900.0,109.8845,109.8845,109.5315,109.8473,7900.0
2016-01-21 13:55:00,118.33,118.7,118.33,118.48,2923.0,109.8937,110.2374,109.8937,110.033,2923.0
2016-01-21 14:00:00,118.64,119.01,118.44,118.98,22080.0,110.1816,110.5253,109.9959,110.4974,22080.0
2016-01-21 14:05:00,118.9,118.96,118.57,118.63,8696.0,110.4231,110.4788,110.1166,110.1724,8696.0
2016-01-21 14:10:00,118.58,118.59,117.9,118.31,12198.0,110.1259,110.1352,109.4944,109.8752,12198.0
2016-01-21 14:15:00,118.08,118.11,117.61,117.73,18068.0,109.6616,109.6894,109.2251,109.3365,18068.0
2016-01-21 14:20:00,117.9,118.13,117.6,117.74,6260.0,109.4944,109.708,109.2158,109.3458,6260.0
2016-01-21 14:25:00,117.69,117.78,117.51,117.78,20483.0,109.2994,109.383,109.1322,109.383,20483.0
2016-01-21 14:30:00,117.81,118.28,117.76,117.88,10351.0,109.4108,109.8473,109.3644,109.4758,10351.0
2016-01-21 14:35:00,117.93,118.3,117.8,117.8,16857.0,109.5223,109.8659,109.4015,109.4015,16857.0
2016-01-21 14:40:00,117.87,118.11,117.87,117.96,16640.0,109.4665,109.6894,109.4665,109.5501,16640.0
2016-01-21 14:45:00,118.01,118.01,117.64,117.64,14301.0,109.5966,109.5966,109.2529,109.2529,14301.0
2016-01-21 14:50:00,117.66,118.07,117.64,118.0,18313.0,109.2715,109.6523,109.2529,109.5873,18313.0
2016-01-21 14:55:00,118.06,118.36,118.0,118.1,18400.0,109.643,109.9216,109.5873,109.6801,18400.0
2016-01-21 15:00:00,118.1,118.1,117.76,117.82,9340.0,109.6801,109.6801,109.3644,109.4201,9340.0
2016-01-21 15:05:00,117.86,117.89,117.39,117.5,8330.0,109.4573,109.4851,109.0208,109.1229,8330.0
2016-01-21 15:10:00,117.49,118.06,117.45,118.0,10682.0,109.1136,109.643,109.0765,109.5873,10682.0
2016-01-21 15:15:00,117.91,118.0,117.72,117.98,11974.0,109.5037,109.5873,109.3272,109.5687,11974.0
2016-01-21 15:20:00,118.0,118.26,117.73,118.26,46354.0,109.5873,109.8287,109.3365,109.8287,46354.0
2016-01-21 15:25:00,118.22,118.34,118.08,118.32,9153.0,109.7916,109.903,109.6616,109.8845,9153.0
2016-01-21 15:30:00,118.4,119.21,118.3,119.14,11333.0,109.9588,110.711,109.8659,110.646,11333.0
2016-01-21 15:35:00,119.21,119.22,118.8,118.87,11859.0,110.711,110.7203,110.3302,110.3952,11859.0
2016-01-21 15:40:00,118.88,119.29,118.76,119.19,11469.0,110.4045,110.7853,110.2931,110.6924,11469.0
2016-01-21 15:45:00,119.12,119.15,118.75,118.88,36731.0,110.6274,110.6553,110.2838,110.4045,36731.0
2016-01-21 15:50:00,118.88,119.03,118.76,118.9,24576.0,110.4045,110.5438,110.2931,110.4231,24576.0
2016-01-21 15:55:00,118.83,118.83,118.39,118.41,62678.0,110.3581,110.3581,109.9495,109.968,62678.0
2016-01-22 09:30:00,120.58,121.84,120.58,121.84,10870.0,111.9833,113.1535,111.9833,113.1535,10870.0
2016-01-22 09:35:00,122.3,122.68,121.79,122.67,5009.0,113.5807,113.9336,113.1071,113.9243,5009.0
2016-01-22 09:40:00,122.21,123.73,122.21,123.73,9390.0,113.4971,114.9088,113.4971,114.9088,9390.0
2016-01-22 09:45:00,123.09,124.27,123.09,124.03,10719.0,114.3144,115.4103,114.3144,115.1874,10719.0
2016-01-22 09:50:00,124.05,124.46,123.85,124.41,7367.0,115.2059,115.5867,115.0202,115.5403,7367.0
2016-01-22 09:55:00,124.3,126.16,123.91,126.16,19054.0,115.4381,117.1655,115.0759,117.1655,19054.0
2016-01-22 10:00:00,125.93,126.11,125.02,125.65,10391.0,116.9519,117.1191,116.1068,116.6919,10391.0
2016-01-22 10:05:00,125.78,125.83,124.65,124.89,13181.0,116.8126,116.859,115.7632,115.9861,13181.0
2016-01-22 10:10:00,124.86,125.95,124.86,125.82,14672.0,115.9582,116.9705,115.9582,116.8497,14672.0
2016-01-22 10:15:00,125.68,125.72,124.81,124.81,23758.0,116.7197,116.7569,115.9118,115.9118,23758.0
2016-01-22 10:20:00,124.73,124.73,124.09,124.52,4800.0,115.8375,115.8375,115.2431,115.6424,4800.0
2016-01-22 10:25:00,124.3,124.5,123.71,123.88,7972.0,115.4381,115.6239,114.8902,115.0481,7972.0
2016-01-22 10:30:00,123.87,124.4,123.6,123.85,4705.0,115.0388,115.531,114.788,115.0202,4705.0
2016-01-22 10:35:00,123.97,123.97,123.29,123.5,13111.0,115.1316,115.1316,114.5001,114.6952,13111.0
2016-01-22 10:40:00,123.64,123.89,123.29,123.69,34798.0,114.8252,115.0573,114.5001,114.8716,34798.0
2016-01-22 10:45:00,123.82,124.12,123.7,124.02,9192.0,114.9923,115.2709,114.8809,115.1781,9192.0
2016-01-22 10:50:00,124.03,124.22,123.47,123.48,9327.0,115.1874,115.3638,114.6673,114.6766,9327.0
2016-01-22 10:55:00,123.22,123.22,122.92,122.93,4088.0,114.4351,114.4351,114.1565,114.1658,4088.0
2016-01-22 11:00:00,122.98,123.61,122.98,123.29,7604.0,114.2122,114.7973,114.2122,114.5001,7604.0
2016-01-22 11:05:00,123.22,123.36,122.67,122.67,7593.0,114.4351,114.5651,113.9243,113.9243,7593.0
2016-01-22 11:10:00,122.51,122.71,122.0,122.68,15850.0,113.7757,113.9615,113.3021,113.9336,15850.0
2016-01-22 11:15:00,122.7,123.16,122.62,122.84,23918.0,113.9522,114.3794,113.8779,114.0822,23918.0
2016-01-22 11:20:00,122.92,123.23,122.81,123.02,8662.0,114.1565,114.4444,114.0543,114.2494,8662.0
2016-01-22 11:25:00,123.0,123.24,122.88,123.2,6345.0,114.2308,114.4537,114.1194,114.4165,6345.0
2016-01-22 11:30:00,123.25,123.32,122.92,122.99,11380.0,114.463,114.528,114.1565,114.2215,11380.0
2016-01-22 11:35:00,122.93,122.97,122.56,122.67,15787.0,114.1658,114.2029,113.8222,113.9243,15787.0
2016-01-22 11:40:00,122.62,122.88,122.49,122.49,4000.0,113.8779,114.1194,113.7572,113.7572,4000.0
2016-01-22 11:45:00,122.58,122.92,122.49,122.57,6730.0,113.8407,114.1565,113.7572,113.8315,6730.0
2016-01-22 11:50:00,122.5,122.99,122.5,122.88,11500.0,113.7664,114.2215,113.7664,114.1194,11500.0
2016-01-22 11:55:00,122.88,123.0,122.53,122.56,15617.0,114.1194,114.2308,113.7943,113.8222,15617.0
2016-01-22 12:00:00,122.53,122.77,122.46,122.77,10170.0,113.7943,114.0172,113.7293,114.0172,10170.0
2016-01-22 12:05:00,122.8,123.0,122.8,122.93,3200.0,114.0451,114.2308,114.0451,114.1658,3200.0
2016-01-22 12:10:00,122.93,123.12,122.7,122.89,5100.0,114.1658,114.3422,113.9522,114.1286,5100.0
2016-01-22 12:15:00,122.81,123.04,122.57,123.04,2600.0,114.0543,114.2679,113.8315,114.2679,2600.0
2016-01-22 12:20:00,123.18,123.47,123.18,123.41,2987.0,114.398,114.6673,114.398,114.6116,2987.0
2016-01-22 12:25:00,123.39,123.55,123.07,123.28,2900.0,114.593,114.7416,114.2958,114.4908,2900.0
2016-01-22 12:30:00,123.14,123.57,123.08,123.42,1950.0,114.3608,114.7602,114.3051,114.6209,1950.0
2016-01-22 12:35:00,123.44,123.74,123.38,123.74,2301.0,114.6394,114.918,114.5837,114.918,2301.0
2016-01-22 12:40:00,123.95,124.06,123.78,124.01,14907.0,115.1131,115.2152,114.9552,115.1688,14907.0
2016-01-22 12:45:00,124.05,124.06,123.75,124.03,3900.0,115.2059,115.2152,114.9273,115.1874,3900.0
2016-01-22 12:50:00,124.04,124.04,123.85,124.02,3065.0,115.1967,115.1967,115.0202,115.1781,3065.0
2016-01-22 12:55:00,123.95,124.32,123.92,124.32,2407.0,115.1131,115.4567,115.0852,115.4567,2407.0
2016-01-22 13:00:00,124.39,124.56,124.1,124.39,8943.0,115.5217,115.6796,115.2524,115.5217,8943.0
2016-01-22 13:05:00,124.34,124.35,123.74,123.74,4742.0,115.4753,115.4846,114.918,114.918,4742.0
2016-01-22 13:10:00,123.74,123.78,123.55,123.78,3153.0,114.918,114.9552,114.7416,114.9552,3153.0
2016-01-22 13:15:00,123.86,124.32,123.86,124.32,4739.0,115.0295,115.4567,115.0295,115.4567,4739.0
2016-01-22 13:20:00,124.33,124.52,124.13,124.19,6733.0,115.466,115.6424,115.2802,115.336,6733.0
2016-01-22 13:25:00,124.33,124.55,124.18,124.24,4000.0,115.466,115.6703,115.3267,115.3824,4000.0
2016-01-22 13:30:00,124.24,124.56,124.12,124.12,4000.0,115.3824,115.6796,115.2709,115.2709,4000.0
2016-01-22 13:35:00,124.09,124.15,124.04,124.04,1916.0,115.2431,115.2988,115.1967,115.1967,1916.0
2016-01-22 13:40:00,124.12,124.58,124.11,124.32,6814.0,115.2709,115.6982,115.2617,115.4567,6814.0
2016-01-22 13:45:00,124.53,124.61,124.4,124.53,8380.0,115.6517,115.726,115.531,115.6517,8380.0
2016-01-22 13:50:00,124.45,124.58,124.25,124.53,4327.0,115.5774,115.6982,115.3917,115.6517,4327.0
2016-01-22 13:55:00,124.44,124.62,124.24,124.46,5004.0,115.5681,115.7353,115.3824,115.5867,5004.0
2016-01-22 14:00:00,124.47,124.48,123.98,124.08,3366.0,115.596,115.6053,115.1409,115.2338,3366.0
2016-01-22 14:05:00,123.95,124.28,123.68,124.27,3710.0,115.1131,115.4195,114.8623,115.4103,3710.0
2016-01-22 14:10:00,124.24,124.59,124.24,124.5,2400.0,115.3824,115.7074,115.3824,115.6239,2400.0
2016-01-22 14:15:00,124.49,124.56,124.27,124.34,5605.0,115.6146,115.6796,115.4103,115.4753,5605.0
2016-01-22 14:20:00,124.52,124.52,123.84,123.9,3279.0,115.6424,115.6424,115.0109,115.0666,3279.0
2016-01-22 14:25:00,123.92,124.12,123.82,123.82,2550.0,115.0852,115.2709,114.9923,114.9923,2550.0
2016-01-22 14:30:00,123.69,123.87,123.41,123.84,17083.0,114.8716,115.0388,114.6116,115.0109,17083.0
2016-01-22 14:35:00,123.77,123.94,123.5,123.64,12230.0,114.9459,115.1038,114.6952,114.8252,12230.0
2016-01-22 14:40:00,123.57,123.57,123.2,123.33,13054.0,114.7602,114.7602,114.4165,114.5373,13054.0
2016-01-22 14:45:00,123.38,123.39,123.04,123.08,8799.0,114.5837,114.593,114.2679,114.3051,8799.0
2016-01-22 14:50:00,123.07,123.08,122.75,122.91,28253.0,114.2958,114.3051,113.9986,114.1472,28253.0
2016-01-22 14:55:00,122.98,123.09,122.88,123.04,5119.0,114.2122,114.3144,114.1194,114.2679,5119.0
2016-01-22 15:00:00,123.0,123.05,122.67,122.73,9940.0,114.2308,114.2772,113.9243,113.98,9940.0
2016-01-22 15:05:00,122.68,122.99,122.67,122.99,17492.0,113.9336,114.2215,113.9243,114.2215,17492.0
2016-01-22 15:10:00,122.94,123.04,122.83,122.97,10034.0,114.1751,114.2679,114.0729,114.2029,10034.0
2016-01-22 15:15:00,123.0,123.01,122.81,122.87,14954.0,114.2308,114.2401,114.0543,114.1101,14954.0
2016-01-22 15:20:00,122.9,123.01,122.86,122.86,8400.0,114.1379,114.2401,114.1008,114.1008,8400.0
2016-01-22 15:25:00,122.83,123.02,122.8,122.93,8306.0,114.0729,114.2494,114.0451,114.1658,8306.0
2016-01-22 15:30:00,122.93,122.98,122.74,122.77,7859.0,114.1658,114.2122,113.9893,114.0172,7859.0
2016-01-22 15:35:00,122.83,123.02,122.79,122.93,6000.0,114.0729,114.2494,114.0358,114.1658,6000.0
2016-01-22 15:40:00,122.97,123.05,122.87,123.0,14020.0,114.2029,114.2772,114.1101,114.2308,14020.0
2016-01-22 15:45:00,123.01,123.26,122.97,123.26,28540.0,114.2401,114.4723,114.2029,114.4723,28540.0
2016-01-22 15:50:00,123.29,123.51,123.23,123.47,23428.0,114.5001,114.7044,114.4444,114.6673,23428.0
2016-01-22 15:55:00,123.51,123.68,123.41,123.59,65565.0,114.7044,114.8623,114.6116,114.7787,65565.0
2016-01-25 09:30:00,122.78,123.38,122.57,122.84,4220.0,114.0265,114.5837,113.8315,114.0822,4220.0
2016-01-25 09:35:00,122.59,122.63,120.99,121.69,7148.0,113.85,113.8872,112.3641,113.0142,7148.0
2016-01-25 09:40:00,121.93,122.18,120.75,121.31,13452.0,113.2371,113.4693,112.1412,112.6613,13452.0
2016-01-25 09:45:00,120.88,121.15,120.78,121.15,2910.0,112.2619,112.5127,112.1691,112.5127,2910.0
2016-01-25 09:50:00,120.94,121.85,120.68,121.85,10700.0,112.3177,113.1628,112.0762,113.1628,10700.0
2016-01-25 09:55:00,121.96,122.04,121.27,121.46,6020.0,113.2649,113.3392,112.6241,112.8006,6020.0
2016-01-25 10:00:00,121.5,121.7,121.05,121.55,5350.0,112.8377,113.0235,112.4198,112.8842,5350.0
2016-01-25 10:05:00,121.8,122.03,121.76,121.91,4035.0,113.1164,113.33,113.0792,113.2185,4035.0
2016-01-25 10:10:00,121.68,121.68,121.32,121.61,10522.0,113.0049,113.0049,112.6706,112.9399,10522.0
2016-01-25 10:15:00,121.28,122.07,121.27,121.45,9262.0,112.6334,113.3671,112.6241,112.7913,9262.0
2016-01-25 10:20:00,121.56,121.77,121.3,121.74,6300.0,112.8935,113.0885,112.652,113.0606,6300.0
2016-01-25 10:25:00,121.78,121.81,121.32,121.36,8200.0,113.0978,113.1256,112.6706,112.7077,8200.0
2016-01-25 10:30:00,121.35,121.64,121.03,121.23,19637.0,112.6984,112.9678,112.4012,112.587,19637.0
2016-01-25 10:35:00,121.13,121.13,120.65,120.76,6967.0,112.4941,112.4941,112.0483,112.1505,6967.0
2016-01-25 10:40:00,120.75,120.81,120.2,120.2,7835.0,112.1412,112.1969,111.6304,111.6304,7835.0
2016-01-25 10:45:00,120.01,120.21,119.47,119.77,17216.0,111.454,111.6397,110.9525,111.2311,17216.0
2016-01-25 10:50:00,119.6,119.97,119.52,119.53,12848.0,111.0732,111.4168,110.9989,111.0082,12848.0
2016-01-25 10:55:00,119.57,120.02,119.52,119.81,18100.0,111.0453,111.4633,110.9989,111.2682,18100.0
2016-01-25 11:00:00,119.65,119.69,119.1,119.53,9979.0,111.1196,111.1568,110.6088,111.0082,9979.0
2016-01-25 11:05:00,119.54,119.64,119.17,119.18,4520.0,111.0175,111.1103,110.6739,110.6831,4520.0
2016-01-25 11:10:00,119.01,119.15,118.73,118.8,6700.0,110.5253,110.6553,110.2652,110.3302,6700.0
2016-01-25 11:15:00,118.87,118.88,118.51,118.61,9835.0,110.3952,110.4045,110.0609,110.1538,9835.0
2016-01-25 11:20:00,118.62,119.24,118.59,119.24,2100.0,110.1631,110.7389,110.1352,110.7389,2100.0
2016-01-25 11:25:00,119.41,119.94,119.36,119.89,2200.0,110.8967,111.389,110.8503,111.3425,2200.0
2016-01-25 11:30:00,119.97,119.97,119.33,119.33,1600.0,111.4168,111.4168,110.8224,110.8224,1600.0
2016-01-25 11:35:00,119.1,119.3,118.69,118.82,7573.0,110.6088,110.7946,110.2281,110.3488,7573.0
2016-01-25 11:40:00,118.68,118.88,118.37,118.37,4168.0,110.2188,110.4045,109.9309,109.9309,4168.0
2016-01-25 11:45:00,118.27,118.75,118.0,118.66,4774.0,109.838,110.2838,109.5873,110.2002,4774.0
2016-01-25 11:50:00,118.91,119.5,118.85,119.37,5583.0,110.4324,110.9803,110.3767,110.8596,5583.0
2016-01-25 11:55:00,119.48,119.51,119.22,119.22,1400.0,110.9618,110.9896,110.7203,110.7203,1400.0
2016-01-25 12:00:00,119.03,119.36,118.93,119.26,4100.0,110.5438,110.8503,110.451,110.7574,4100.0
2016-01-25 12:05:00,119.36,119.63,119.27,119.44,2700.0,110.8503,111.1011,110.7667,110.9246,2700.0
2016-01-25 12:10:00,119.38,119.63,119.36,119.53,1900.0,110.8689,111.1011,110.8503,111.0082,1900.0
2016-01-25 12:15:00,119.3,119.58,119.22,119.48,3000.0,110.7946,111.0546,110.7203,110.9618,3000.0
2016-01-25 12:20:00,119.47,119.6,119.3,119.6,1840.0,110.9525,111.0732,110.7946,111.0732,1840.0
2016-01-25 12:25:00,119.53,119.64,119.2,119.32,2747.0,111.0082,111.1103,110.7017,110.8132,2747.0
2016-01-25 12:30:00,119.38,119.53,119.3,119.42,2738.0,110.8689,111.0082,110.7946,110.906,2738.0
2016-01-25 12:35:00,119.48,119.6,119.45,119.6,700.0,110.9618,111.0732,110.9339,111.0732,700.0
2016-01-25 12:40:00,119.61,119.77,119.46,119.63,3300.0,111.0825,111.2311,110.9432,111.1011,3300.0
2016-01-25 12:45:00,119.55,119.75,119.36,119.36,14652.0,111.0268,111.2125,110.8503,110.8503,14652.0
2016-01-25 12:50:00,119.42,119.51,119.34,119.47,3290.0,110.906,110.9896,110.8317,110.9525,3290.0
2016-01-25 12:55:00,119.37,119.59,119.37,119.56,6182.0,110.8596,111.0639,110.8596,111.0361,6182.0
2016-01-25 13:00:00,119.46,119.62,119.33,119.59,6500.0,110.9432,111.0918,110.8224,111.0639,6500.0
2016-01-25 13:05:00,119.59,119.66,119.39,119.5,11302.0,111.0639,111.1289,110.8782,110.9803,11302.0
2016-01-25 13:10:00,119.48,119.77,119.38,119.77,19987.0,110.9618,111.2311,110.8689,111.2311,19987.0
2016-01-25 13:15:00,119.71,119.76,119.46,119.71,4600.0,111.1754,111.2218,110.9432,111.1754,4600.0
2016-01-25 13:20:00,119.77,119.82,119.56,119.66,6686.0,111.2311,111.2775,111.0361,111.1289,6686.0
2016-01-25 13:25:00,119.57,119.6,119.36,119.36,4700.0,111.0453,111.0732,110.8503,110.8503,4700.0
2016-01-25 13:30:00,119.37,119.52,119.06,119.06,2700.0,110.8596,110.9989,110.5717,110.5717,2700.0
2016-01-25 13:35:00,119.04,119.04,118.77,118.77,2300.0,110.5531,110.5531,110.3024,110.3024,2300.0
2016-01-25 13:40:00,118.59,118.68,118.51,118.58,2547.0,110.1352,110.2188,110.0609,110.1259,2547.0
2016-01-25 13:45:00,118.67,118.67,118.08,118.18,2820.0,110.2095,110.2095,109.6616,109.7544,2820.0
2016-01-25 13:50:00,118.23,118.23,117.88,117.91,4233.0,109.8009,109.8009,109.4758,109.5037,4233.0
2016-01-25 13:55:00,117.84,118.01,117.79,117.85,6600.0,109.4387,109.5966,109.3922,109.448,6600.0
2016-01-25 14:00:00,117.84,118.1,117.73,118.01,21390.0,109.4387,109.6801,109.3365,109.5966,21390.0
2016-01-25 14:05:00,118.01,118.37,117.95,118.37,8957.0,109.5966,109.9309,109.5408,109.9309,8957.0
2016-01-25 14:10:00,118.25,118.36,118.14,118.16,4050.0,109.8194,109.9216,109.7173,109.7359,4050.0
2016-01-25 14:15:00,118.16,118.37,117.95,118.01,15483.0,109.7359,109.9309,109.5408,109.5966,15483.0
2016-01-25 14:20:00,118.01,118.13,117.95,118.04,23999.0,109.5966,109.708,109.5408,109.6244,23999.0
2016-01-25 14:25:00,118.01,118.01,117.49,117.85,7506.0,109.5966,109.5966,109.1136,109.448,7506.0
2016-01-25 14:30:00,117.79,117.86,117.43,117.57,5153.0,109.3922,109.4573,109.0579,109.1879,5153.0
2016-01-25 14:35:00,117.56,118.11,117.55,117.79,4519.0,109.1786,109.6894,109.1694,109.3922,4519.0
2016-01-25 14:40:00,117.73,117.74,117.55,117.65,4700.0,109.3365,109.3458,109.1694,109.2622,4700.0
2016-01-25 14:45:00,117.64,117.97,117.61,117.94,2700.0,109.2529,109.5594,109.2251,109.5315,2700.0
2016-01-25 14:50:00,117.84,118.12,117.79,118.01,6841.0,109.4387,109.6987,109.3922,109.5966,6841.0
2016-01-25 14:55:00,117.95,118.11,117.77,117.8,15973.0,109.5408,109.6894,109.3737,109.4015,15973.0
2016-01-25 15:00:00,117.77,118.25,117.77,117.85,11138.0,109.3737,109.8194,109.3737,109.448,11138.0
2016-01-25 15:05:00,117.79,117.81,117.62,117.63,3434.0,109.3922,109.4108,109.2344,109.2436,3434.0
2016-01-25 15:10:00,117.54,117.61,117.3,117.41,6600.0,109.1601,109.2251,108.9372,109.0393,6600.0
2016-01-25 15:15:00,117.4,117.47,117.19,117.38,6320.0,109.03,109.0951,108.835,109.0115,6320.0
2016-01-25 15:20:00,117.45,117.45,116.73,116.74,8711.0,109.0765,109.0765,108.4078,108.4171,8711.0
2016-01-25 15:25:00,116.71,117.02,116.66,116.89,6110.0,108.3892,108.6771,108.3428,108.5564,6110.0
2016-01-25 15:30:00,116.97,117.16,116.79,116.87,7432.0,108.6307,108.8072,108.4635,108.5378,7432.0
2016-01-25 15:35:00,116.88,117.1,116.79,116.96,16662.0,108.5471,108.7514,108.4635,108.6214,16662.0
2016-01-25 15:40:00,117.02,117.42,116.84,117.23,24750.0,108.6771,109.0486,108.51,108.8722,24750.0
2016-01-25 15:45:00,117.17,117.52,117.12,117.52,20169.0,108.8164,109.1415,108.77,109.1415,20169.0
2016-01-25 15:50:00,117.46,117.66,117.3,117.54,26972.0,109.0858,109.2715,108.9372,109.1601,26972.0
2016-01-25 15:55:00,117.52,117.57,117.2,117.36,55650.0,109.1415,109.1879,108.8443,108.9929,55650.0
2016-01-26 09:30:00,118.53,118.68,118.23,118.6,9935.0,110.0795,110.2188,109.8009,110.1445,9935.0
2016-01-26 09:35:00,118.55,118.75,117.85,118.13,44546.0,110.0981,110.2838,109.448,109.708,44546.0
2016-01-26 09:40:00,117.98,118.2,117.64,117.7,29780.0,109.5687,109.773,109.2529,109.3087,29780.0
2016-01-26 09:45:00,117.69,117.73,116.55,116.65,12961.0,109.2994,109.3365,108.2406,108.3335,12961.0
2016-01-26 09:50:00,116.36,116.95,116.36,116.36,6788.0,108.0642,108.6121,108.0642,108.0642,6788.0
2016-01-26 09:55:00,116.66,116.89,116.54,116.73,3222.0,108.3428,108.5564,108.2314,108.4078,3222.0
2016-01-26 10:00:00,116.95,117.51,116.91,117.51,8644.0,108.6121,109.1322,108.575,109.1322,8644.0
2016-01-26 10:05:00,117.44,118.17,117.44,117.92,20413.0,109.0672,109.7451,109.0672,109.513,20413.0
2016-01-26 10:10:00,118.14,118.14,117.86,117.86,4960.0,109.7173,109.7173,109.4573,109.4573,4960.0
2016-01-26 10:15:00,117.94,118.21,117.94,117.96,5578.0,109.5315,109.7823,109.5315,109.5501,5578.0
2016-01-26 10:20:00,117.96,118.14,117.87,117.97,5700.0,109.5501,109.7173,109.4665,109.5594,5700.0
2016-01-26 10:25:00,118.07,118.2,117.86,117.86,3100.0,109.6523,109.773,109.4573,109.4573,3100.0
2016-01-26 10:30:00,117.95,118.05,117.77,118.0,6950.0,109.5408,109.6337,109.3737,109.5873,6950.0
2016-01-26 10:35:00,117.87,118.16,117.82,118.01,10574.0,109.4665,109.7359,109.4201,109.5966,10574.0
2016-01-26 10:40:00,118.01,118.18,117.91,118.04,14180.0,109.5966,109.7544,109.5037,109.6244,14180.0
2016-01-26 10:45:00,117.96,118.05,117.72,117.84,8933.0,109.5501,109.6337,109.3272,109.4387,8933.0
2016-01-26 10:50:00,117.85,117.88,117.67,117.83,9990.0,109.448,109.4758,109.2808,109.4294,9990.0
2016-01-26 10:55:00,117.86,118.05,117.33,117.5,20966.0,109.4573,109.6337,108.965,109.1229,20966.0
2016-01-26 11:00:00,117.56,118.18,117.47,118.12,10318.0,109.1786,109.7544,109.0951,109.6987,10318.0
2016-01-26 11:05:00,118.16,118.2,117.79,117.83,6325.0,109.7359,109.773,109.3922,109.4294,6325.0
2016-01-26 11:10:00,117.8,118.19,117.54,118.05,10426.0,109.4015,109.7637,109.1601,109.6337,10426.0
2016-01-26 11:15:00,118.04,118.13,117.94,118.01,6957.0,109.6244,109.708,109.5315,109.5966,6957.0
2016-01-26 11:20:00,118.04,118.04,117.73,117.9,15817.0,109.6244,109.6244,109.3365,109.4944,15817.0
2016-01-26 11:25:00,117.73,118.06,117.45,118.06,2600.0,109.3365,109.643,109.0765,109.643,2600.0
2016-01-26 11:30:00,117.94,117.94,117.44,117.44,9739.0,109.5315,109.5315,109.0672,109.0672,9739.0
2016-01-26 11:35:00,117.48,117.6,117.41,117.56,4500.0,109.1043,109.2158,109.0393,109.1786,4500.0
2016-01-26 11:40:00,117.72,117.78,117.67,117.67,1365.0,109.3272,109.383,109.2808,109.2808,1365.0
2016-01-26 11:45:00,117.6,117.63,117.49,117.57,1503.0,109.2158,109.2436,109.1136,109.1879,1503.0
2016-01-26 11:50:00,117.62,117.86,117.57,117.78,4629.0,109.2344,109.4573,109.1879,109.383,4629.0
2016-01-26 11:55:00,117.79,117.9,117.55,117.71,2125.0,109.3922,109.4944,109.1694,109.3179,2125.0
2016-01-26 12:00:00,117.82,118.13,117.68,117.93,6020.0,109.4201,109.708,109.2901,109.5223,6020.0
2016-01-26 12:05:00,117.95,118.07,117.84,118.0,4003.0,109.5408,109.6523,109.4387,109.5873,4003.0
2016-01-26 12:10:00,118.0,118.19,117.87,118.05,18495.0,109.5873,109.7637,109.4665,109.6337,18495.0
2016-01-26 12:15:00,118.14,118.33,118.01,118.26,15825.0,109.7173,109.8937,109.5966,109.8287,15825.0
2016-01-26 12:20:00,118.35,118.47,118.23,118.43,67766.0,109.9123,110.0238,109.8009,109.9866,67766.0
2016-01-26 12:25:00,118.33,118.46,118.26,118.46,14299.0,109.8937,110.0145,109.8287,110.0145,14299.0
2016-01-26 12:30:00,118.37,118.63,118.36,118.63,2100.0,109.9309,110.1724,109.9216,110.1724,2100.0
2016-01-26 12:35:00,118.63,118.63,118.54,118.54,1900.0,110.1724,110.1724,110.0888,110.0888,1900.0
2016-01-26 12:40:00,118.54,118.56,118.45,118.48,41776.0,110.0888,110.1073,110.0052,110.033,41776.0
2016-01-26 12:45:00,118.57,118.76,118.32,118.75,16331.0,110.1166,110.2931,109.8845,110.2838,16331.0
2016-01-26 12:50:00,118.82,119.05,118.6,118.73,12517.0,110.3488,110.5624,110.1445,110.2652,12517.0
2016-01-26 12:55:00,118.78,118.91,118.72,118.79,3200.0,110.3117,110.4324,110.2559,110.3209,3200.0
2016-01-26 13:00:00,118.79,118.87,118.54,118.78,11948.0,110.3209,110.3952,110.0888,110.3117,11948.0
2016-01-26 13:05:00,118.78,118.78,118.5,118.55,2900.0,110.3117,110.3117,110.0516,110.0981,2900.0
2016-01-26 13:10:00,118.61,118.75,118.53,118.61,2000.0,110.1538,110.2838,110.0795,110.1538,2000.0
2016-01-26 13:15:00,118.72,118.98,118.71,118.85,3488.0,110.2559,110.4974,110.2467,110.3767,3488.0
2016-01-26 13:20:00,118.96,119.15,118.96,119.09,1600.0,110.4788,110.6553,110.4788,110.5996,1600.0
2016-01-26 13:25:00,119.04,119.34,118.98,119.33,13548.0,110.5531,110.8317,110.4974,110.8224,13548.0
2016-01-26 13:30:00,119.32,119.5,119.26,119.48,12669.0,110.8132,110.9803,110.7574,110.9618,12669.0
2016-01-26 13:35:00,119.46,119.47,119.34,119.42,3626.0,110.9432,110.9525,110.8317,110.906,3626.0
2016-01-26 13:40:00,119.46,119.5,119.26,119.29,3516.0,110.9432,110.9803,110.7574,110.7853,3516.0
2016-01-26 13:45:00,119.35,119.48,119.35,119.48,1040.0,110.841,110.9618,110.841,110.9618,1040.0
2016-01-26 13:50:00,119.5,119.5,119.25,119.26,3200.0,110.9803,110.9803,110.7482,110.7574,3200.0
2016-01-26 13:55:00,119.2,119.2,118.97,119.03,1600.0,110.7017,110.7017,110.4881,110.5438,1600.0
2016-01-26 14:00:00,119.06,119.38,119.04,119.19,4400.0,110.5717,110.8689,110.5531,110.6924,4400.0
2016-01-26 14:05:00,119.08,119.34,119.08,119.34,1400.0,110.5903,110.8317,110.5903,110.8317,1400.0
2016-01-26 14:10:00,119.4,119.48,119.18,119.18,5806.0,110.8875,110.9618,110.6831,110.6831,5806.0
2016-01-26 14:15:00,119.23,119.63,119.23,119.44,18311.0,110.7296,111.1011,110.7296,110.9246,18311.0
2016-01-26 14:20:00,119.49,119.64,119.44,119.59,8269.0,110.971,111.1103,110.9246,111.0639,8269.0
2016-01-26 14:25:00,119.47,119.51,119.26,119.4,2062.0,110.9525,110.9896,110.7574,110.8875,2062.0
2016-01-26 14:30:00,119.4,119.52,119.2,119.24,4145.0,110.8875,110.9989,110.7017,110.7389,4145.0
2016-01-26 14:35:00,119.15,119.19,119.02,119.13,2395.0,110.6553,110.6924,110.5345,110.6367,2395.0
2016-01-26 14:40:00,119.09,119.5,119.08,119.5,2501.0,110.5996,110.9803,110.5903,110.9803,2501.0
2016-01-26 14:45:00,119.39,119.47,119.18,119.24,2200.0,110.8782,110.9525,110.6831,110.7389,2200.0
2016-01-26 14:50:00,119.33,119.6,119.33,119.53,7413.0,110.8224,111.0732,110.8224,111.0082,7413.0
2016-01-26 14:55:00,119.49,119.51,119.29,119.36,2600.0,110.971,110.9896,110.7853,110.8503,2600.0
2016-01-26 15:00:00,119.3,119.48,119.11,119.11,4100.0,110.7946,110.9618,110.6181,110.6181,4100.0
2016-01-26 15:05:00,119.09,119.44,119.06,119.35,6624.0,110.5996,110.9246,110.5717,110.841,6624.0
2016-01-26 15:10:00,119.26,119.58,119.21,119.58,3096.0,110.7574,111.0546,110.711,111.0546,3096.0
2016-01-26 15:15:00,119.6,119.8,119.24,119.24,3822.0,111.0732,111.2589,110.7389,110.7389,3822.0
2016-01-26 15:20:00,119.14,119.5,119.14,119.38,2416.0,110.646,110.9803,110.646,110.8689,2416.0
2016-01-26 15:25:00,119.29,119.66,119.29,119.62,4700.0,110.7853,111.1289,110.7853,111.0918,4700.0
2016-01-26 15:30:00,119.57,119.62,119.39,119.53,9500.0,111.0453,111.0918,110.8782,111.0082,9500.0
2016-01-26 15:35:00,119.45,119.72,119.33,119.72,8300.0,110.9339,111.1846,110.8224,111.1846,8300.0
2016-01-26 15:40:00,119.54,119.65,119.47,119.65,56503.0,111.0175,111.1196,110.9525,111.1196,56503.0
2016-01-26 15:45:00,119.61,119.66,119.45,119.51,19550.0,111.0825,111.1289,110.9339,110.9896,19550.0
2016-01-26 15:50:00,119.51,119.52,119.38,119.47,12682.0,110.9896,110.9989,110.8689,110.9525,12682.0
2016-01-26 15:55:00,119.46,119.67,119.4,119.58,32080.0,110.9432,111.1382,110.8875,111.0546,32080.0
2016-01-27 09:30:00,119.75,119.75,118.15,118.15,4248.0,111.2125,111.2125,109.7266,109.7266,4248.0
2016-01-27 09:35:00,118.19,119.79,118.19,119.57,18771.0,109.7637,111.2497,109.7637,111.0453,18771.0
2016-01-27 09:40:00,119.21,119.5,118.77,119.08,7900.0,110.711,110.9803,110.3024,110.5903,7900.0
2016-01-27 09:45:00,119.13,119.38,118.81,118.97,5319.0,110.6367,110.8689,110.3395,110.4881,5319.0
2016-01-27 09:50:00,118.86,118.99,118.2,118.58,1100.0,110.386,110.5067,109.773,110.1259,1100.0
2016-01-27 09:55:00,118.64,118.94,118.48,118.94,2010.0,110.1816,110.4603,110.033,110.4603,2010.0
2016-01-27 10:00:00,118.94,119.02,118.52,118.52,1800.0,110.4603,110.5345,110.0702,110.0702,1800.0
2016-01-27 10:05:00,118.62,119.07,118.61,118.79,6709.0,110.1631,110.581,110.1538,110.3209,6709.0
2016-01-27 10:10:00,118.86,118.86,118.22,118.34,3281.0,110.386,110.386,109.7916,109.903,3281.0
2016-01-27 10:15:00,118.14,118.66,118.13,118.66,7000.0,109.7173,110.2002,109.708,110.2002,7000.0
2016-01-27 10:20:00,118.8,119.08,118.76,119.07,1800.0,110.3302,110.5903,110.2931,110.581,1800.0
2016-01-27 10:25:00,118.96,118.96,118.51,118.59,7393.0,110.4788,110.4788,110.0609,110.1352,7393.0
2016-01-27 10:30:00,118.64,118.83,118.38,118.67,12209.0,110.1816,110.3581,109.9402,110.2095,12209.0
2016-01-27 10:35:00,118.79,119.24,118.68,119.24,5200.0,110.3209,110.7389,110.2188,110.7389,5200.0
2016-01-27 10:40:00,119.21,119.68,119.1,119.64,7054.0,110.711,111.1475,110.6088,111.1103,7054.0
2016-01-27 10:45:00,119.64,119.67,119.38,119.42,2730.0,111.1103,111.1382,110.8689,110.906,2730.0
2016-01-27 10:50:00,119.48,119.82,119.4,119.82,6840.0,110.9618,111.2775,110.8875,111.2775,6840.0
2016-01-27 10:55:00,119.78,119.91,119.55,119.91,3402.0,111.2404,111.3611,111.0268,111.3611,3402.0
2016-01-27 11:00:00,119.89,119.89,119.61,119.87,2110.0,111.3425,111.3425,111.0825,111.3239,2110.0
2016-01-27 11:05:00,119.88,119.88,119.88,119.88,100.0,111.3332,111.3332,111.3332,111.3332,100.0
2016-01-27 11:10:00,119.74,119.9,119.53,119.89,3200.0,111.2032,111.3518,111.0082,111.3425,3200.0
2016-01-27 11:15:00,119.87,120.34,119.68,120.27,4006.0,111.3239,111.7604,111.1475,111.6954,4006.0
2016-01-27 11:20:00,120.29,120.59,120.28,120.46,2875.0,111.714,111.9926,111.7047,111.8719,2875.0
2016-01-27 11:25:00,120.43,120.61,120.34,120.58,1507.0,111.844,112.0112,111.7604,111.9833,1507.0
2016-01-27 11:30:00,120.63,120.99,120.49,120.99,2000.0,112.0298,112.3641,111.8997,112.3641,2000.0
2016-01-27 11:35:00,121.0,121.3,120.99,121.3,1300.0,112.3734,112.652,112.3641,112.652,1300.0
2016-01-27 11:40:00,121.21,121.62,121.14,121.62,10770.0,112.5684,112.9492,112.5034,112.9492,10770.0
2016-01-27 11:45:00,121.68,121.75,121.58,121.66,1100.0,113.0049,113.0699,112.912,112.9863,1100.0
2016-01-27 11:50:00,121.48,121.59,121.26,121.34,4400.0,112.8192,112.9213,112.6148,112.6891,4400.0
2016-01-27 11:55:00,121.33,121.64,121.29,121.64,5595.0,112.6799,112.9678,112.6427,112.9678,5595.0
2016-01-27 12:00:00,121.55,121.8,121.39,121.57,3300.0,112.8842,113.1164,112.7356,112.9027,3300.0
2016-01-27 12:05:00,121.56,121.77,121.55,121.66,1000.0,112.8935,113.0885,112.8842,112.9863,1000.0
2016-01-27 12:10:00,121.64,122.03,121.64,122.03,1240.0,112.9678,113.33,112.9678,113.33,1240.0
2016-01-27 12:15:00,122.03,122.3,122.03,122.3,1290.0,113.33,113.5807,113.33,113.5807,1290.0
2016-01-27 12:20:00,122.11,122.19,121.62,121.93,3005.0,113.4042,113.4785,112.9492,113.2371,3005.0
2016-01-27 12:25:00,121.74,122.07,121.62,121.84,2892.0,113.0606,113.3671,112.9492,113.1535,2892.0
2016-01-27 12:30:00,121.85,121.85,121.56,121.72,600.0,113.1628,113.1628,112.8935,113.0421,600.0
2016-01-27 12:35:00,121.39,121.52,121.2,121.52,1923.0,112.7356,112.8563,112.5591,112.8563,1923.0
2016-01-27 12:40:00,121.35,121.38,121.16,121.16,800.0,112.6984,112.7263,112.522,112.522,800.0
2016-01-27 12:45:00,121.19,121.41,121.19,121.28,700.0,112.5498,112.7542,112.5498,112.6334,700.0
2016-01-27 12:50:00,121.31,121.54,121.21,121.36,6044.0,112.6613,112.8749,112.5684,112.7077,6044.0
2016-01-27 12:55:00,121.41,121.41,121.26,121.41,4823.0,112.7542,112.7542,112.6148,112.7542,4823.0
2016-01-27 13:00:00,121.29,121.46,121.11,121.39,8617.0,112.6427,112.8006,112.4755,112.7356,8617.0
2016-01-27 13:05:00,121.39,121.55,121.31,121.55,2300.0,112.7356,112.8842,112.6613,112.8842,2300.0
2016-01-27 13:10:00,121.57,121.81,121.57,121.62,3550.0,112.9027,113.1256,112.9027,112.9492,3550.0
2016-01-27 13:15:00,121.48,121.48,121.15,121.15,700.0,112.8192,112.8192,112.5127,112.5127,700.0
2016-01-27 13:20:00,121.16,121.48,121.1,121.32,2200.0,112.522,112.8192,112.4663,112.6706,2200.0
2016-01-27 13:25:00,121.33,121.33,120.98,120.98,3098.0,112.6799,112.6799,112.3548,112.3548,3098.0
2016-01-27 13:30:00,121.05,121.46,121.05,121.34,10134.0,112.4198,112.8006,112.4198,112.6891,10134.0
2016-01-27 13:35:00,121.34,121.71,121.34,121.42,12132.0,112.6891,113.0328,112.6891,112.7634,12132.0
2016-01-27 13:40:00,121.46,121.48,121.29,121.38,6141.0,112.8006,112.8192,112.6427,112.7263,6141.0
2016-01-27 13:45:00,121.3,121.4,121.02,121.25,3726.0,112.652,112.7449,112.392,112.6056,3726.0
2016-01-27 13:50:00,121.15,121.32,120.92,121.12,1618.0,112.5127,112.6706,112.2991,112.4848,1618.0
2016-01-27 13:55:00,121.11,121.5,121.0,121.5,5300.0,112.4755,112.8377,112.3734,112.8377,5300.0
2016-01-27 14:00:00,121.57,122.22,121.46,121.95,13378.0,112.9027,113.5064,112.8006,113.2557,13378.0
2016-01-27 14:05:00,121.61,122.19,121.41,121.42,19122.0,112.9399,113.4785,112.7542,112.7634,19122.0
2016-01-27 14:10:00,121.28,121.28,120.66,120.67,3713.0,112.6334,112.6334,112.0576,112.0669,3713.0
2016-01-27 14:15:00,120.76,121.34,120.75,121.08,3800.0,112.1505,112.6891,112.1412,112.4477,3800.0
2016-01-27 14:20:00,121.07,121.82,121.06,121.23,6002.0,112.4384,113.1349,112.4291,112.587,6002.0
2016-01-27 14:25:00,121.13,121.47,121.03,121.47,3458.0,112.4941,112.8099,112.4012,112.8099,3458.0
2016-01-27 14:30:00,121.29,121.57,121.16,121.49,4587.0,112.6427,112.9027,112.522,112.8285,4587.0
2016-01-27 14:35:00,121.45,121.63,120.91,120.91,8867.0,112.7913,112.9585,112.2898,112.2898,8867.0
2016-01-27 14:40:00,120.6,120.84,120.51,120.74,1408.0,112.0019,112.2248,111.9183,112.1319,1408.0
2016-01-27 14:45:00,120.79,120.89,120.37,120.88,5350.0,112.1784,112.2712,111.7883,112.2619,5350.0
2016-01-27 14:50:00,120.81,120.84,120.52,120.59,1439.0,112.1969,112.2248,111.9276,111.9926,1439.0
2016-01-27 14:55:00,120.6,120.8,120.37,120.64,16474.0,112.0019,112.1876,111.7883,112.0391,16474.0
2016-01-27 15:00:00,120.73,120.77,120.02,120.3,20066.0,112.1226,112.1598,111.4633,111.7233,20066.0
2016-01-27 15:05:00,120.22,120.24,119.94,120.24,5128.0,111.649,111.6676,111.389,111.6676,5128.0
2016-01-27 15:10:00,120.5,120.56,120.07,120.28,18402.0,111.909,111.9648,111.5097,111.7047,18402.0
2016-01-27 15:15:00,120.0,120.18,119.74,119.74,13151.0,111.4447,111.6118,111.2032,111.2032,13151.0
2016-01-27 15:20:00,119.68,120.13,119.6,120.13,10741.0,111.1475,111.5654,111.0732,111.5654,10741.0
2016-01-27 15:25:00,120.06,120.38,119.9,119.91,17740.0,111.5004,111.7976,111.3518,111.3611,17740.0
2016-01-27 15:30:00,119.91,119.99,119.74,119.87,12607.0,111.3611,111.4354,111.2032,111.3239,12607.0
2016-01-27 15:35:00,119.85,120.21,119.68,119.88,8601.0,111.3054,111.6397,111.1475,111.3332,8601.0
2016-01-27 15:40:00,119.82,120.18,119.7,120.18,16146.0,111.2775,111.6118,111.1661,111.6118,16146.0
2016-01-27 15:45:00,120.15,120.35,119.91,120.25,20818.0,111.584,111.7697,111.3611,111.6769,20818.0
2016-01-27 15:50:00,120.22,120.22,119.81,119.96,8200.0,111.649,111.649,111.2682,111.4075,8200.0
2016-01-27 15:55:00,119.96,120.18,119.76,120.0,23815.0,111.4075,111.6118,111.2218,111.4447,23815.0
2016-01-28 09:30:00,121.41,122.62,121.3,122.02,7421.0,112.7542,113.8779,112.652,113.3207,7421.0
2016-01-28 09:35:00,122.05,122.78,121.88,122.37,7802.0,113.3485,114.0265,113.1906,113.6457,7802.0
2016-01-28 09:40:00,122.09,122.36,121.68,121.76,1025.0,113.3857,113.6364,113.0049,113.0792,1025.0
2016-01-28 09:45:00,122.05,122.15,121.75,121.79,2798.0,113.3485,113.4414,113.0699,113.1071,2798.0
2016-01-28 09:50:00,121.91,122.39,121.85,122.14,2690.0,113.2185,113.6643,113.1628,113.4321,2690.0
2016-01-28 09:55:00,122.21,122.45,121.87,121.88,9909.0,113.4971,113.72,113.1814,113.1906,9909.0
2016-01-28 10:00:00,121.86,121.86,121.0,121.0,8774.0,113.1721,113.1721,112.3734,112.3734,8774.0
2016-01-28 10:05:00,121.13,121.28,120.41,120.53,5605.0,112.4941,112.6334,111.8255,111.9369,5605.0
2016-01-28 10:10:00,120.42,120.51,120.26,120.26,2100.0,111.8347,111.9183,111.6861,111.6861,2100.0
2016-01-28 10:15:00,120.07,120.11,119.91,119.91,700.0,111.5097,111.5468,111.3611,111.3611,700.0
2016-01-28 10:20:00,119.56,119.8,119.31,119.66,2400.0,111.0361,111.2589,110.8039,111.1289,2400.0
2016-01-28 10:25:00,119.85,119.9,119.15,119.15,3704.0,111.3054,111.3518,110.6553,110.6553,3704.0
2016-01-28 10:30:00,118.96,119.24,118.51,118.69,3636.0,110.4788,110.7389,110.0609,110.2281,3636.0
2016-01-28 10:35:00,118.77,119.26,118.7,119.13,2720.0,110.3024,110.7574,110.2374,110.6367,2720.0
2016-01-28 10:40:00,119.66,120.08,119.44,119.55,6300.0,111.1289,111.519,110.9246,111.0268,6300.0
2016-01-28 10:45:00,119.6,119.66,118.84,119.45,5307.0,111.0732,111.1289,110.3674,110.9339,5307.0
2016-01-28 10:50:00,119.43,119.55,119.02,119.02,1900.0,110.9153,111.0268,110.5345,110.5345,1900.0
2016-01-28 10:55:00,119.17,119.69,119.09,119.22,4876.0,110.6739,111.1568,110.5996,110.7203,4876.0
2016-01-28 11:00:00,119.18,120.26,119.18,120.2,6017.0,110.6831,111.6861,110.6831,111.6304,6017.0
2016-01-28 11:05:00,120.3,120.82,120.3,120.82,1810.0,111.7233,112.2062,111.7233,112.2062,1810.0
2016-01-28 11:10:00,120.84,120.86,120.46,120.46,2087.0,112.2248,112.2434,111.8719,111.8719,2087.0
2016-01-28 11:15:00,120.32,120.58,120.3,120.3,1800.0,111.7419,111.9833,111.7233,111.7233,1800.0
2016-01-28 11:20:00,120.52,120.79,120.52,120.79,400.0,111.9276,112.1784,111.9276,112.1784,400.0
2016-01-28 11:25:00,120.57,120.57,119.85,119.85,7208.0,111.974,111.974,111.3054,111.3054,7208.0
2016-01-28 11:30:00,119.69,119.69,119.33,119.33,1100.0,111.1568,111.1568,110.8224,110.8224,1100.0
2016-01-28 11:35:00,119.17,119.4,119.09,119.1,6209.0,110.6739,110.8875,110.5996,110.6088,6209.0
2016-01-28 11:40:00,119.08,119.08,119.0,119.01,1000.0,110.5903,110.5903,110.516,110.5253,1000.0
2016-01-28 11:45:00,118.79,118.93,118.46,118.93,1300.0,110.3209,110.451,110.0145,110.451,1300.0
2016-01-28 11:50:00,118.94,119.1,118.94,119.01,700.0,110.4603,110.6088,110.4603,110.5253,700.0
2016-01-28 11:55:00,118.92,118.92,118.66,118.66,1200.0,110.4417,110.4417,110.2002,110.2002,1200.0
2016-01-28 12:00:00,118.71,119.46,118.71,119.46,2028.0,110.2467,110.9432,110.2467,110.9432,2028.0
2016-01-28 12:05:00,119.36,119.36,119.13,119.13,500.0,110.8503,110.8503,110.6367,110.6367,500.0
2016-01-28 12:10:00,119.03,119.24,118.95,119.06,5000.0,110.5438,110.7389,110.4695,110.5717,5000.0
2016-01-28 12:15:00,119.21,119.21,118.7,118.7,13132.0,110.711,110.711,110.2374,110.2374,13132.0
2016-01-28 12:20:00,118.81,119.03,118.75,118.95,4000.0,110.3395,110.5438,110.2838,110.4695,4000.0
2016-01-28 12:25:00,118.78,118.9,118.67,118.82,2871.0,110.3117,110.4231,110.2095,110.3488,2871.0
2016-01-28 12:30:00,118.95,119.12,118.79,119.12,9535.0,110.4695,110.6274,110.3209,110.6274,9535.0
2016-01-28 12:35:00,119.11,119.25,119.01,119.06,3068.0,110.6181,110.7482,110.5253,110.5717,3068.0
2016-01-28 12:40:00,118.96,119.16,118.91,118.91,8639.0,110.4788,110.6646,110.4324,110.4324,8639.0
2016-01-28 12:45:00,118.98,119.24,118.98,119.1,2700.0,110.4974,110.7389,110.4974,110.6088,2700.0
2016-01-28 12:50:00,119.03,119.03,118.74,118.74,1600.0,110.5438,110.5438,110.2745,110.2745,1600.0
2016-01-28 12:55:00,118.76,118.77,118.61,118.74,3115.0,110.2931,110.3024,110.1538,110.2745,3115.0
2016-01-28 13:00:00,118.75,118.75,118.51,118.57,2200.0,110.2838,110.2838,110.0609,110.1166,2200.0
2016-01-28 13:05:00,118.59,118.86,118.59,118.86,1000.0,110.1352,110.386,110.1352,110.386,1000.0
2016-01-28 13:10:00,118.91,119.03,118.91,119.0,1700.0,110.4324,110.5438,110.4324,110.516,1700.0
2016-01-28 13:15:00,119.0,119.0,118.14,118.28,5700.0,110.516,110.516,109.7173,109.8473,5700.0
2016-01-28 13:20:00,118.05,118.28,117.78,117.78,4103.0,109.6337,109.8473,109.383,109.383,4103.0
2016-01-28 13:25:00,118.01,118.32,117.96,118.28,3025.0,109.5966,109.8845,109.5501,109.8473,3025.0
2016-01-28 13:30:00,118.43,118.86,118.43,118.86,1550.0,109.9866,110.386,109.9866,110.386,1550.0
2016-01-28 13:35:00,118.68,118.75,118.59,118.62,2000.0,110.2188,110.2838,110.1352,110.1631,2000.0
2016-01-28 13:40:00,118.67,118.99,118.64,118.64,1630.0,110.2095,110.5067,110.1816,110.1816,1630.0
2016-01-28 13:45:00,118.55,118.77,118.54,118.67,1090.0,110.0981,110.3024,110.0888,110.2095,1090.0
2016-01-28 13:50:00,118.62,118.62,118.4,118.4,2425.0,110.1631,110.1631,109.9588,109.9588,2425.0
2016-01-28 13:55:00,118.51,118.51,117.7,117.84,16650.0,110.0609,110.0609,109.3087,109.4387,16650.0
2016-01-28 14:00:00,117.88,118.51,117.85,118.46,8600.0,109.4758,110.0609,109.448,110.0145,8600.0
2016-01-28 14:05:00,118.39,118.45,118.14,118.34,9742.0,109.9495,110.0052,109.7173,109.903,9742.0
2016-01-28 14:10:00,118.3,118.3,118.14,118.29,1100.0,109.8659,109.8659,109.7173,109.8566,1100.0
2016-01-28 14:15:00,118.18,118.43,117.97,117.97,7164.0,109.7544,109.9866,109.5594,109.5594,7164.0
2016-01-28 14:20:00,118.06,118.41,118.06,118.21,3450.0,109.643,109.968,109.643,109.7823,3450.0
2016-01-28 14:25:00,118.2,118.73,118.11,118.73,2720.0,109.773,110.2652,109.6894,110.2652,2720.0
2016-01-28 14:30:00,118.73,119.04,118.73,118.83,6300.0,110.2652,110.5531,110.2652,110.3581,6300.0
2016-01-28 14:35:00,118.83,118.92,118.53,118.56,3400.0,110.3581,110.4417,110.0795,110.1073,3400.0
2016-01-28 14:40:00,118.61,118.89,118.44,118.52,6300.0,110.1538,110.4138,109.9959,110.0702,6300.0
2016-01-28 14:45:00,118.43,118.68,118.42,118.56,2700.0,109.9866,110.2188,109.9773,110.1073,2700.0
2016-01-28 14:50:00,118.57,118.63,118.38,118.45,2500.0,110.1166,110.1724,109.9402,110.0052,2500.0
2016-01-28 14:55:00,118.49,118.61,118.42,118.52,2900.0,110.0423,110.1538,109.9773,110.0702,2900.0
2016-01-28 15:00:00,118.44,118.74,118.42,118.54,2768.0,109.9959,110.2745,109.9773,110.0888,2768.0
2016-01-28 15:05:00,118.63,118.69,118.43,118.68,3851.0,110.1724,110.2281,109.9866,110.2188,3851.0
2016-01-28 15:10:00,118.76,118.97,118.75,118.81,2217.0,110.2931,110.4881,110.2838,110.3395,2217.0
2016-01-28 15:15:00,118.74,118.95,118.69,118.87,3000.0,110.2745,110.4695,110.2281,110.3952,3000.0
2016-01-28 15:20:00,118.8,118.89,118.63,118.64,6600.0,110.3302,110.4138,110.1724,110.1816,6600.0
2016-01-28 15:25:00,118.78,118.78,118.41,118.42,3900.0,110.3117,110.3117,109.968,109.9773,3900.0
2016-01-28 15:30:00,118.47,118.64,118.45,118.58,2264.0,110.0238,110.1816,110.0052,110.1259,2264.0
2016-01-28 15:35:00,118.54,118.81,118.43,118.43,8927.0,110.0888,110.3395,109.9866,109.9866,8927.0
2016-01-28 15:40:00,118.49,118.61,118.0,118.0,9125.0,110.0423,110.1538,109.5873,109.5873,9125.0
2016-01-28 15:45:00,118.03,118.68,117.97,118.55,12337.0,109.6151,110.2188,109.5594,110.0981,12337.0
2016-01-28 15:50:00,118.56,118.62,118.35,118.36,9240.0,110.1073,110.1631,109.9123,109.9216,9240.0
2016-01-28 15:55:00,118.43,118.69,118.35,118.43,21817.0,109.9866,110.2281,109.9123,109.9866,21817.0
2016-01-29 09:30:00,119.17,119.94,119.17,119.27,9592.0,110.6739,111.389,110.6739,110.7667,9592.0
2016-01-29 09:35:00,119.57,119.64,118.53,118.56,16575.0,111.0453,111.1103,110.0795,110.1073,16575.0
2016-01-29 09:40:00,118.54,118.55,117.79,117.95,7936.0,110.0888,110.0981,109.3922,109.5408,7936.0
2016-01-29 09:45:00,118.0,118.8,118.0,118.31,5609.0,109.5873,110.3302,109.5873,109.8752,5609.0
2016-01-29 09:50:00,118.78,119.27,118.65,118.84,3842.0,110.3117,110.7667,110.1909,110.3674,3842.0
2016-01-29 09:55:00,118.87,119.24,118.78,118.78,15030.0,110.3952,110.7389,110.3117,110.3117,15030.0
2016-01-29 10:00:00,119.05,119.13,118.66,118.88,6515.0,110.5624,110.6367,110.2002,110.4045,6515.0
2016-01-29 10:05:00,119.02,119.19,118.61,119.02,19111.0,110.5345,110.6924,110.1538,110.5345,19111.0
2016-01-29 10:10:00,119.13,119.63,119.05,119.43,23096.0,110.6367,111.1011,110.5624,110.9153,23096.0
2016-01-29 10:15:00,119.45,120.06,119.35,119.75,44200.0,110.9339,111.5004,110.841,111.2125,44200.0
2016-01-29 10:20:00,119.87,120.79,119.77,120.69,11926.0,111.3239,112.1784,111.2311,112.0855,11926.0
2016-01-29 10:25:00,120.73,121.35,120.58,120.58,20341.0,112.1226,112.6984,111.9833,111.9833,20341.0
2016-01-29 10:30:00,120.58,120.83,120.19,120.33,16703.0,111.9833,112.2155,111.6211,111.7512,16703.0
2016-01-29 10:35:00,120.17,121.08,120.16,120.93,8514.0,111.6026,112.4477,111.5933,112.3084,8514.0
2016-01-29 10:40:00,121.1,121.28,121.01,121.28,8866.0,112.4663,112.6334,112.3827,112.6334,8866.0
2016-01-29 10:45:00,121.33,121.73,121.32,121.57,5313.0,112.6799,113.0513,112.6706,112.9027,5313.0
2016-01-29 10:50:00,121.66,121.79,121.0,121.09,29508.0,112.9863,113.1071,112.3734,112.457,29508.0
2016-01-29 10:55:00,120.97,121.14,120.67,120.85,2000.0,112.3455,112.5034,112.0669,112.2341,2000.0
2016-01-29 11:00:00,121.0,121.1,120.92,121.04,10652.0,112.3734,112.4663,112.2991,112.4105,10652.0
2016-01-29 11:05:00,121.0,121.6,121.0,121.6,14537.0,112.3734,112.9306,112.3734,112.9306,14537.0
2016-01-29 11:10:00,121.73,122.56,121.73,122.44,8637.0,113.0513,113.8222,113.0513,113.7107,8637.0
2016-01-29 11:15:00,122.36,122.53,121.63,121.63,5300.0,113.6364,113.7943,112.9585,112.9585,5300.0
2016-01-29 11:20:00,121.88,121.9,121.72,121.82,950.0,113.1906,113.2092,113.0421,113.1349,950.0
2016-01-29 11:25:00,122.07,122.66,121.85,122.39,9455.0,113.3671,113.915,113.1628,113.6643,9455.0
2016-01-29 11:30:00,122.47,122.55,122.27,122.55,2600.0,113.7386,113.8129,113.5528,113.8129,2600.0
2016-01-29 11:35:00,122.48,122.48,122.12,122.12,2700.0,113.7479,113.7479,113.4135,113.4135,2700.0
2016-01-29 11:40:00,122.11,122.35,122.06,122.08,9413.0,113.4042,113.6271,113.3578,113.3764,9413.0
2016-01-29 11:45:00,122.24,122.73,122.24,122.72,11528.0,113.525,113.98,113.525,113.9708,11528.0
2016-01-29 11:50:00,122.77,123.66,122.77,123.48,10533.0,114.0172,114.8437,114.0172,114.6766,10533.0
2016-01-29 11:55:00,123.59,123.6,123.23,123.36,2000.0,114.7787,114.788,114.4444,114.5651,2000.0
2016-01-29 12:00:00,123.34,123.34,123.02,123.23,12158.0,114.5466,114.5466,114.2494,114.4444,12158.0
2016-01-29 12:05:00,123.42,123.81,123.41,123.67,12411.0,114.6209,114.983,114.6116,114.853,12411.0
2016-01-29 12:10:00,123.7,124.1,123.7,123.98,1000.0,114.8809,115.2524,114.8809,115.1409,1000.0
2016-01-29 12:15:00,124.1,124.38,124.01,124.25,12980.0,115.2524,115.5124,115.1688,115.3917,12980.0
2016-01-29 12:20:00,124.34,124.35,123.8,123.81,5400.0,115.4753,115.4846,114.9738,114.983,5400.0
2016-01-29 12:25:00,123.98,124.05,123.82,124.05,6822.0,115.1409,115.2059,114.9923,115.2059,6822.0
2016-01-29 12:30:00,124.07,124.2,123.93,124.05,12272.0,115.2245,115.3452,115.0945,115.2059,12272.0
2016-01-29 12:35:00,124.11,124.45,124.05,124.45,13013.0,115.2617,115.5774,115.2059,115.5774,13013.0
2016-01-29 12:40:00,124.49,124.87,124.49,124.78,11163.0,115.6146,115.9675,115.6146,115.8839,11163.0
2016-01-29 12:45:00,124.86,125.14,124.86,125.14,13811.0,115.9582,116.2182,115.9582,116.2182,13811.0
2016-01-29 12:50:00,125.06,125.29,124.93,125.1,9570.0,116.1439,116.3575,116.0232,116.1811,9570.0
2016-01-29 12:55:00,125.0,125.33,125.0,125.28,12870.0,116.0882,116.3947,116.0882,116.3482,12870.0
2016-01-29 13:00:00,125.26,125.32,125.08,125.11,26764.0,116.3297,116.3854,116.1625,116.1904,26764.0
2016-01-29 13:05:00,125.09,125.15,124.88,124.99,17003.0,116.1718,116.2275,115.9768,116.0789,17003.0
2016-01-29 13:10:00,124.98,125.0,124.85,124.95,8083.0,116.0696,116.0882,115.9489,116.0418,8083.0
2016-01-29 13:15:00,124.95,124.95,124.73,124.9,2768.0,116.0418,116.0418,115.8375,115.9953,2768.0
2016-01-29 13:20:00,124.89,124.99,124.63,124.63,6148.0,115.9861,116.0789,115.7446,115.7446,6148.0
2016-01-29 13:25:00,124.57,124.63,124.12,124.35,10205.0,115.6889,115.7446,115.2709,115.4846,10205.0
2016-01-29 13:30:00,124.45,124.47,124.11,124.19,2111.0,115.5774,115.596,115.2617,115.336,2111.0
2016-01-29 13:35:00,124.18,124.38,124.13,124.19,2000.0,115.3267,115.5124,115.2802,115.336,2000.0
2016-01-29 13:40:00,124.33,124.9,124.33,124.9,4320.0,115.466,115.9953,115.466,115.9953,4320.0
2016-01-29 13:45:00,124.74,124.9,124.7,124.74,6995.0,115.8467,115.9953,115.8096,115.8467,6995.0
2016-01-29 13:50:00,124.85,124.89,124.45,124.62,4985.0,115.9489,115.9861,115.5774,115.7353,4985.0
2016-01-29 13:55:00,124.62,124.83,124.54,124.83,4300.0,115.7353,115.9303,115.661,115.9303,4300.0
2016-01-29 14:00:00,124.87,124.87,124.56,124.64,6833.0,115.9675,115.9675,115.6796,115.7539,6833.0
2016-01-29 14:05:00,124.81,124.9,124.67,124.8,3055.0,115.9118,115.9953,115.7817,115.9025,3055.0
2016-01-29 14:10:00,124.76,124.77,124.32,124.56,6504.0,115.8653,115.8746,115.4567,115.6796,6504.0
2016-01-29 14:15:00,124.64,124.83,124.53,124.56,9829.0,115.7539,115.9303,115.6517,115.6796,9829.0
2016-01-29 14:20:00,124.6,124.68,124.41,124.58,12779.0,115.7167,115.791,115.5403,115.6982,12779.0
2016-01-29 14:25:00,124.74,125.08,124.56,125.08,10738.0,115.8467,116.1625,115.6796,116.1625,10738.0
2016-01-29 14:30:00,125.07,125.15,124.91,124.94,6826.0,116.1532,116.2275,116.0046,116.0325,6826.0
2016-01-29 14:35:00,125.03,125.11,124.92,125.11,8481.0,116.1161,116.1904,116.0139,116.1904,8481.0
2016-01-29 14:40:00,125.09,125.17,125.0,125.13,8300.0,116.1718,116.2461,116.0882,116.2089,8300.0
2016-01-29 14:45:00,125.14,125.35,125.1,125.29,17496.0,116.2182,116.4133,116.1811,116.3575,17496.0
2016-01-29 14:50:00,125.19,125.33,125.05,125.11,9229.0,116.2647,116.3947,116.1346,116.1904,9229.0
2016-01-29 14:55:00,125.17,125.2,124.8,124.83,12466.0,116.2461,116.274,115.9025,115.9303,12466.0
2016-01-29 15:00:00,124.96,124.96,124.65,124.71,8780.0,116.0511,116.0511,115.7632,115.8189,8780.0
2016-01-29 15:05:00,124.76,124.87,124.62,124.86,9512.0,115.8653,115.9675,115.7353,115.9582,9512.0
2016-01-29 15:10:00,124.71,125.11,124.71,125.06,10183.0,115.8189,116.1904,115.8189,116.1439,10183.0
2016-01-29 15:15:00,125.1,125.4,125.05,125.4,9941.0,116.1811,116.4597,116.1346,116.4597,9941.0
2016-01-29 15:20:00,125.4,125.7,125.28,125.63,19733.0,116.4597,116.7383,116.3482,116.6733,19733.0
2016-01-29 15:25:00,125.63,126.3,125.63,126.19,25149.0,116.6733,117.2955,116.6733,117.1934,25149.0
2016-01-29 15:30:00,126.24,126.59,126.17,126.33,40687.0,117.2398,117.5649,117.1748,117.3234,40687.0
2016-01-29 15:35:00,126.33,126.39,125.69,125.69,18531.0,117.3234,117.3791,116.729,116.729,18531.0
2016-01-29 15:40:00,125.68,125.81,125.47,125.63,14760.0,116.7197,116.8405,116.5247,116.6733,14760.0
2016-01-29 15:45:00,125.68,125.87,125.59,125.62,30238.0,116.7197,116.8962,116.6361,116.664,30238.0
2016-01-29 15:50:00,125.66,125.74,125.57,125.57,26609.0,116.7012,116.7755,116.6176,116.6176,26609.0
2016-01-29 15:55:00,125.57,125.69,125.26,125.58,60421.0,116.6176,116.729,116.3297,116.6269,60421.0
2016-02-01 09:30:00,124.39,124.86,123.86,124.71,6357.0,115.5217,115.9582,115.0295,115.8189,6357.0
2016-02-01 09:35:00,124.78,125.25,123.91,125.25,8459.0,115.8839,116.3204,115.0759,116.3204,8459.0
2016-02-01 09:40:00,124.95,125.44,124.2,124.2,5601.0,116.0418,116.4968,115.3452,115.3452,5601.0
2016-02-01 09:45:00,124.54,124.65,123.77,123.78,5354.0,115.661,115.7632,114.9459,114.9552,5354.0
2016-02-01 09:50:00,123.76,123.79,123.74,123.76,1100.0,114.9366,114.9645,114.918,114.9366,1100.0
2016-02-01 09:55:00,123.6,125.03,123.6,125.02,9004.0,114.788,116.1161,114.788,116.1068,9004.0
2016-02-01 10:00:00,124.94,125.22,124.44,124.71,22220.0,116.0325,116.2925,115.5681,115.8189,22220.0
2016-02-01 10:05:00,124.66,125.2,124.56,124.85,19046.0,115.7724,116.274,115.6796,115.9489,19046.0
2016-02-01 10:10:00,125.05,125.55,124.91,125.39,16339.0,116.1346,116.599,116.0046,116.4504,16339.0
2016-02-01 10:15:00,125.39,125.76,125.29,125.76,5800.0,116.4504,116.794,116.3575,116.794,5800.0
2016-02-01 10:20:00,125.69,126.05,125.64,125.68,17152.0,116.729,117.0634,116.6826,116.7197,17152.0
2016-02-01 10:25:00,125.71,125.71,124.97,125.21,2800.0,116.7476,116.7476,116.0603,116.2832,2800.0
2016-02-01 10:30:00,125.19,125.35,124.64,124.64,5945.0,116.2647,116.4133,115.7539,115.7539,5945.0
2016-02-01 10:35:00,124.86,125.19,124.68,124.87,5798.0,115.9582,116.2647,115.791,115.9675,5798.0
2016-02-01 10:40:00,124.82,125.2,124.6,125.09,7570.0,115.921,116.274,115.7167,116.1718,7570.0
2016-02-01 10:45:00,125.18,125.35,124.9,124.9,3541.0,116.2554,116.4133,115.9953,115.9953,3541.0
2016-02-01 10:50:00,125.0,125.11,124.66,124.84,5427.0,116.0882,116.1904,115.7724,115.9396,5427.0
2016-02-01 10:55:00,125.0,125.54,124.8,125.06,9523.0,116.0882,116.5897,115.9025,116.1439,9523.0
2016-02-01 11:00:00,125.01,125.01,124.53,124.54,1300.0,116.0975,116.0975,115.6517,115.661,1300.0
2016-02-01 11:05:00,124.53,124.92,124.49,124.49,3528.0,115.6517,116.0139,115.6146,115.6146,3528.0
2016-02-01 11:10:00,124.61,124.82,124.48,124.68,7310.0,115.726,115.921,115.6053,115.791,7310.0
2016-02-01 11:15:00,124.75,124.84,124.48,124.59,2540.0,115.856,115.9396,115.6053,115.7074,2540.0
2016-02-01 11:20:00,124.73,124.74,124.28,124.36,6938.0,115.8375,115.8467,115.4195,115.4938,6938.0
2016-02-01 11:25:00,124.36,125.12,124.28,125.03,5300.0,115.4938,116.1997,115.4195,116.1161,5300.0
2016-02-01 11:30:00,125.0,125.14,124.88,125.14,5550.0,116.0882,116.2182,115.9768,116.2182,5550.0
2016-02-01 11:35:00,125.13,125.63,125.13,125.53,9061.0,116.2089,116.6733,116.2089,116.5804,9061.0
2016-02-01 11:40:00,125.47,125.52,125.2,125.52,9401.0,116.5247,116.5711,116.274,116.5711,9401.0
2016-02-01 11:45:00,125.41,125.55,125.36,125.36,8197.0,116.469,116.599,116.4225,116.4225,8197.0
2016-02-01 11:50:00,125.35,125.41,125.27,125.41,9108.0,116.4133,116.469,116.339,116.469,9108.0
2016-02-01 11:55:00,125.37,125.37,124.89,125.1,7967.0,116.4318,116.4318,115.9861,116.1811,7967.0
2016-02-01 12:00:00,125.1,125.15,124.92,124.98,3400.0,116.1811,116.2275,116.0139,116.0696,3400.0
2016-02-01 12:05:00,124.84,124.84,124.59,124.82,3800.0,115.9396,115.9396,115.7074,115.921,3800.0
2016-02-01 12:10:00,124.84,125.03,124.81,124.85,2902.0,115.9396,116.1161,115.9118,115.9489,2902.0
2016-02-01 12:15:00,124.89,124.95,124.56,124.84,6817.0,115.9861,116.0418,115.6796,115.9396,6817.0
2016-02-01 12:20:00,124.91,124.91,124.64,124.65,5837.0,116.0046,116.0046,115.7539,115.7632,5837.0
2016-02-01 12:25:00,124.68,124.82,124.61,124.82,2831.0,115.791,115.921,115.726,115.921,2831.0
2016-02-01 12:30:00,124.77,124.96,124.74,124.95,3234.0,115.8746,116.0511,115.8467,116.0418,3234.0
2016-02-01 12:35:00,124.81,124.95,124.72,124.81,2646.0,115.9118,116.0418,115.8282,115.9118,2646.0
2016-02-01 12:40:00,124.91,125.27,124.91,125.05,3857.0,116.0046,116.339,116.0046,116.1346,3857.0
2016-02-01 12:45:00,125.04,125.15,124.82,125.07,2700.0,116.1254,116.2275,115.921,116.1532,2700.0
2016-02-01 12:50:00,124.86,124.86,124.21,124.21,5648.0,115.9582,115.9582,115.3545,115.3545,5648.0
2016-02-01 12:55:00,124.18,124.19,124.07,124.07,1200.0,115.3267,115.336,115.2245,115.2245,1200.0
2016-02-01 13:00:00,124.21,125.03,124.1,125.03,5875.0,115.3545,116.1161,115.2524,116.1161,5875.0
2016-02-01 13:05:00,125.01,125.02,124.9,124.9,2180.0,116.0975,116.1068,115.9953,115.9953,2180.0
2016-02-01 13:10:00,124.94,125.02,124.59,124.81,3884.0,116.0325,116.1068,115.7074,115.9118,3884.0
2016-02-01 13:15:00,124.81,124.9,124.67,124.9,1922.0,115.9118,115.9953,115.7817,115.9953,1922.0
2016-02-01 13:20:00,125.0,125.43,125.0,125.3,2800.0,116.0882,116.4876,116.0882,116.3668,2800.0
2016-02-01 13:25:00,125.33,125.46,125.18,125.27,5146.0,116.3947,116.5154,116.2554,116.339,5146.0
2016-02-01 13:30:00,125.08,125.1,124.77,124.77,2473.0,116.1625,116.1811,115.8746,115.8746,2473.0
2016-02-01 13:35:00,124.71,124.71,124.52,124.62,3887.0,115.8189,115.8189,115.6424,115.7353,3887.0
2016-02-01 13:40:00,124.65,124.77,124.28,124.44,7900.0,115.7632,115.8746,115.4195,115.5681,7900.0
2016-02-01 13:45:00,124.47,124.79,124.47,124.79,4398.0,115.596,115.8932,115.596,115.8932,4398.0
2016-02-01 13:50:00,124.71,124.75,124.46,124.51,2866.0,115.8189,115.856,115.5867,115.6331,2866.0
2016-02-01 13:55:00,124.55,124.69,124.51,124.53,12099.0,115.6703,115.8003,115.6331,115.6517,12099.0
2016-02-01 14:00:00,124.59,124.64,124.49,124.51,9635.0,115.7074,115.7539,115.6146,115.6331,9635.0
2016-02-01 14:05:00,124.46,124.53,124.37,124.37,3680.0,115.5867,115.6517,115.5031,115.5031,3680.0
2016-02-01 14:10:00,124.28,124.37,124.14,124.25,5361.0,115.4195,115.5031,115.2895,115.3917,5361.0
2016-02-01 14:15:00,124.05,124.77,124.0,124.59,4900.0,115.2059,115.8746,115.1595,115.7074,4900.0
2016-02-01 14:20:00,124.61,124.71,124.61,124.7,1100.0,115.726,115.8189,115.726,115.8096,1100.0
2016-02-01 14:25:00,124.6,124.9,124.6,124.82,5100.0,115.7167,115.9953,115.7167,115.921,5100.0
2016-02-01 14:30:00,124.86,124.88,124.63,124.67,4719.0,115.9582,115.9768,115.7446,115.7817,4719.0
2016-02-01 14:35:00,124.77,124.77,124.5,124.72,3968.0,115.8746,115.8746,115.6239,115.8282,3968.0
2016-02-01 14:40:00,124.74,124.97,124.72,124.72,7576.0,115.8467,116.0603,115.8282,115.8282,7576.0
2016-02-01 14:45:00,124.67,124.72,124.4,124.4,3400.0,115.7817,115.8282,115.531,115.531,3400.0
2016-02-01 14:50:00,124.32,124.58,124.29,124.32,6403.0,115.4567,115.6982,115.4288,115.4567,6403.0
2016-02-01 14:55:00,124.31,124.83,124.3,124.76,7800.0,115.4474,115.9303,115.4381,115.8653,7800.0
2016-02-01 15:00:00,124.74,124.78,124.6,124.6,7771.0,115.8467,115.8839,115.7167,115.7167,7771.0
2016-02-01 15:05:00,124.64,124.74,124.47,124.47,6060.0,115.7539,115.8467,115.596,115.596,6060.0
2016-02-01 15:10:00,124.5,124.55,124.26,124.36,6060.0,115.6239,115.6703,115.401,115.4938,6060.0
2016-02-01 15:15:00,124.46,124.87,124.39,124.76,12341.0,115.5867,115.9675,115.5217,115.8653,12341.0
2016-02-01 15:20:00,124.87,124.88,124.64,124.76,14515.0,115.9675,115.9768,115.7539,115.8653,14515.0
2016-02-01 15:25:00,124.79,124.8,124.25,124.39,31816.0,115.8932,115.9025,115.3917,115.5217,31816.0
2016-02-01 15:30:00,124.33,124.33,124.01,124.01,7240.0,115.466,115.466,115.1688,115.1688,7240.0
2016-02-01 15:35:00,124.1,124.22,124.0,124.01,14143.0,115.2524,115.3638,115.1595,115.1688,14143.0
2016-02-01 15:40:00,124.13,124.25,124.05,124.14,13046.0,115.2802,115.3917,115.2059,115.2895,13046.0
2016-02-01 15:45:00,124.21,124.34,124.1,124.26,16278.0,115.3545,115.4753,115.2524,115.401,16278.0
2016-02-01 15:50:00,124.24,124.28,124.0,124.07,13166.0,115.3824,115.4195,115.1595,115.2245,13166.0
2016-02-01 15:55:00,124.1,124.15,123.43,123.7,96860.0,115.2524,115.2988,114.6301,114.8809,96860.0
2016-02-02 09:30:00,121.95,122.65,121.71,122.64,5224.0,113.2557,113.9058,113.0328,113.8965,5224.0
2016-02-02 09:35:00,122.61,122.76,122.36,122.61,3669.0,113.8686,114.0079,113.6364,113.8686,3669.0
2016-02-02 09:40:00,122.2,122.2,121.57,121.71,2389.0,113.4878,113.4878,112.9027,113.0328,2389.0
2016-02-02 09:45:00,121.69,121.9,121.32,121.43,3221.0,113.0142,113.2092,112.6706,112.7727,3221.0
2016-02-02 09:50:00,121.04,121.12,120.61,120.77,8530.0,112.4105,112.4848,112.0112,112.1598,8530.0
2016-02-02 09:55:00,120.7,120.94,120.63,120.83,4725.0,112.0948,112.3177,112.0298,112.2155,4725.0
2016-02-02 10:00:00,120.78,120.89,120.42,120.51,8087.0,112.1691,112.2712,111.8347,111.9183,8087.0
2016-02-02 10:05:00,120.74,120.83,120.14,120.26,9029.0,112.1319,112.2155,111.5747,111.6861,9029.0
2016-02-02 10:10:00,120.2,120.25,119.19,119.47,17687.0,111.6304,111.6769,110.6924,110.9525,17687.0
2016-02-02 10:15:00,119.46,119.77,118.86,119.08,6914.0,110.9432,111.2311,110.386,110.5903,6914.0
2016-02-02 10:20:00,119.14,119.14,118.44,118.63,11019.0,110.646,110.646,109.9959,110.1724,11019.0
2016-02-02 10:25:00,118.47,118.74,117.86,118.37,21189.0,110.0238,110.2745,109.4573,109.9309,21189.0
2016-02-02 10:30:00,118.38,118.74,118.08,118.17,28532.0,109.9402,110.2745,109.6616,109.7451,28532.0
2016-02-02 10:35:00,118.07,118.52,117.69,118.51,15398.0,109.6523,110.0702,109.2994,110.0609,15398.0
2016-02-02 10:40:00,118.57,118.77,118.39,118.55,26976.0,110.1166,110.3024,109.9495,110.0981,26976.0
2016-02-02 10:45:00,118.66,118.7,118.54,118.7,42526.0,110.2002,110.2374,110.0888,110.2374,42526.0
2016-02-02 10:50:00,118.72,118.78,118.45,118.51,2500.0,110.2559,110.3117,110.0052,110.0609,2500.0
2016-02-02 10:55:00,118.63,118.65,118.29,118.29,3630.0,110.1724,110.1909,109.8566,109.8566,3630.0
2016-02-02 11:00:00,118.27,118.32,117.88,117.88,10968.0,109.838,109.8845,109.4758,109.4758,10968.0
2016-02-02 11:05:00,117.83,118.03,117.83,118.03,28199.0,109.4294,109.6151,109.4294,109.6151,28199.0
2016-02-02 11:10:00,118.03,118.19,117.58,118.19,32956.0,109.6151,109.7637,109.1972,109.7637,32956.0
2016-02-02 11:15:00,118.18,118.37,118.06,118.23,8310.0,109.7544,109.9309,109.643,109.8009,8310.0
2016-02-02 11:20:00,118.23,118.32,118.04,118.04,4700.0,109.8009,109.8845,109.6244,109.6244,4700.0
2016-02-02 11:25:00,118.08,118.15,117.76,117.92,6127.0,109.6616,109.7266,109.3644,109.513,6127.0
2016-02-02 11:30:00,117.84,118.16,117.76,118.15,16567.0,109.4387,109.7359,109.3644,109.7266,16567.0
2016-02-02 11:35:00,118.15,118.24,117.99,118.14,12220.0,109.7266,109.8102,109.578,109.7173,12220.0
2016-02-02 11:40:00,118.13,118.69,118.03,118.53,73963.0,109.708,110.2281,109.6151,110.0795,73963.0
2016-02-02 11:45:00,118.53,118.54,118.2,118.29,22200.0,110.0795,110.0888,109.773,109.8566,22200.0
2016-02-02 11:50:00,118.35,118.75,118.35,118.75,4720.0,109.9123,110.2838,109.9123,110.2838,4720.0
2016-02-02 11:55:00,118.75,118.93,118.68,118.92,5546.0,110.2838,110.451,110.2188,110.4417,5546.0
2016-02-02 12:00:00,118.88,119.28,118.83,118.9,12219.0,110.4045,110.776,110.3581,110.4231,12219.0
2016-02-02 12:05:00,118.8,119.02,118.67,118.93,11040.0,110.3302,110.5345,110.2095,110.451,11040.0
2016-02-02 12:10:00,118.9,119.11,118.84,119.0,7598.0,110.4231,110.6181,110.3674,110.516,7598.0
2016-02-02 12:15:00,118.99,119.4,118.99,119.37,4400.0,110.5067,110.8875,110.5067,110.8596,4400.0
2016-02-02 12:20:00,119.46,119.75,119.46,119.75,1100.0,110.9432,111.2125,110.9432,111.2125,1100.0
2016-02-02 12:25:00,119.74,120.11,119.71,120.0,6240.0,111.2032,111.5468,111.1754,111.4447,6240.0
2016-02-02 12:30:00,119.9,120.12,119.81,119.97,4500.0,111.3518,111.5561,111.2682,111.4168,4500.0
2016-02-02 12:35:00,120.05,120.59,120.05,120.59,2500.0,111.4911,111.9926,111.4911,111.9926,2500.0
2016-02-02 12:40:00,120.63,121.13,120.54,121.06,9440.0,112.0298,112.4941,111.9462,112.4291,9440.0
2016-02-02 12:45:00,121.06,121.41,121.04,121.37,3100.0,112.4291,112.7542,112.4105,112.717,3100.0
2016-02-02 12:50:00,121.4,121.61,121.2,121.47,5216.0,112.7449,112.9399,112.5591,112.8099,5216.0
2016-02-02 12:55:00,121.48,121.54,121.09,121.52,5231.0,112.8192,112.8749,112.457,112.8563,5231.0
2016-02-02 13:00:00,121.31,121.55,121.08,121.55,4600.0,112.6613,112.8842,112.4477,112.8842,4600.0
2016-02-02 13:05:00,121.5,121.5,121.03,121.08,2415.0,112.8377,112.8377,112.4012,112.4477,2415.0
2016-02-02 13:10:00,121.05,121.18,120.89,121.04,3670.0,112.4198,112.5406,112.2712,112.4105,3670.0
2016-02-02 13:15:00,121.13,121.26,120.89,121.26,2534.0,112.4941,112.6148,112.2712,112.6148,2534.0
2016-02-02 13:20:00,121.19,121.26,121.03,121.26,1924.0,112.5498,112.6148,112.4012,112.6148,1924.0
2016-02-02 13:25:00,121.32,121.88,121.32,121.88,3110.0,112.6706,113.1906,112.6706,113.1906,3110.0
2016-02-02 13:30:00,121.71,121.78,121.48,121.77,3465.0,113.0328,113.0978,112.8192,113.0885,3465.0
2016-02-02 13:35:00,121.74,121.91,121.66,121.75,4790.0,113.0606,113.2185,112.9863,113.0699,4790.0
2016-02-02 13:40:00,121.75,121.76,121.57,121.72,4803.0,113.0699,113.0792,112.9027,113.0421,4803.0
2016-02-02 13:45:00,121.67,121.77,121.52,121.62,3400.0,112.9956,113.0885,112.8563,112.9492,3400.0
2016-02-02 13:50:00,121.65,121.65,121.06,121.19,7400.0,112.977,112.977,112.4291,112.5498,7400.0
2016-02-02 13:55:00,121.2,121.2,120.85,120.92,5216.0,112.5591,112.5591,112.2341,112.2991,5216.0
2016-02-02 14:00:00,120.83,121.03,120.43,120.43,11874.0,112.2155,112.4012,111.844,111.844,11874.0
2016-02-02 14:05:00,120.54,120.75,120.43,120.43,7000.0,111.9462,112.1412,111.844,111.844,7000.0
2016-02-02 14:10:00,120.43,120.7,120.23,120.61,17632.0,111.844,112.0948,111.6583,112.0112,17632.0
2016-02-02 14:15:00,120.54,120.62,120.38,120.47,6595.0,111.9462,112.0205,111.7976,111.8812,6595.0
2016-02-02 14:20:00,120.39,120.39,120.22,120.26,4300.0,111.8069,111.8069,111.649,111.6861,4300.0
2016-02-02 14:25:00,120.28,120.48,120.17,120.43,5300.0,111.7047,111.8905,111.6026,111.844,5300.0
2016-02-02 14:30:00,120.45,120.67,120.29,120.67,5439.0,111.8626,112.0669,111.714,112.0669,5439.0
2016-02-02 14:35:00,120.75,121.3,120.75,121.3,2800.0,112.1412,112.652,112.1412,112.652,2800.0
2016-02-02 14:40:00,121.22,121.58,121.15,121.47,5942.0,112.5777,112.912,112.5127,112.8099,5942.0
2016-02-02 14:45:00,121.46,121.97,121.41,121.96,9274.0,112.8006,113.2742,112.7542,113.2649,9274.0
2016-02-02 14:50:00,121.95,122.3,121.84,121.84,11270.0,113.2557,113.5807,113.1535,113.1535,11270.0
2016-02-02 14:55:00,121.81,121.81,121.37,121.46,4100.0,113.1256,113.1256,112.717,112.8006,4100.0
2016-02-02 15:00:00,121.37,121.42,120.96,120.97,7300.0,112.717,112.7634,112.3362,112.3455,7300.0
2016-02-02 15:05:00,121.01,121.35,120.9,120.96,13557.0,112.3827,112.6984,112.2805,112.3362,13557.0
2016-02-02 15:10:00,121.0,121.03,120.77,121.02,8700.0,112.3734,112.4012,112.1598,112.392,8700.0
2016-02-02 15:15:00,121.02,121.25,120.98,121.19,9860.0,112.392,112.6056,112.3548,112.5498,9860.0
2016-02-02 15:20:00,121.16,121.17,120.76,121.1,9661.0,112.522,112.5313,112.1505,112.4663,9661.0
2016-02-02 15:25:00,121.14,121.41,120.91,121.23,5900.0,112.5034,112.7542,112.2898,112.587,5900.0
2016-02-02 15:30:00,121.12,121.55,121.1,121.55,16096.0,112.4848,112.8842,112.4663,112.8842,16096.0
2016-02-02 15:35:00,121.42,121.51,121.16,121.18,31873.0,112.7634,112.847,112.522,112.5406,31873.0
2016-02-02 15:40:00,121.24,121.82,121.24,121.59,19976.0,112.5963,113.1349,112.5963,112.9213,19976.0
2016-02-02 15:45:00,121.55,121.55,121.18,121.39,13541.0,112.8842,112.8842,112.5406,112.7356,13541.0
2016-02-02 15:50:00,121.38,121.51,121.24,121.5,15495.0,112.7263,112.847,112.5963,112.8377,15495.0
2016-02-02 15:55:00,121.5,121.64,120.9,121.19,97751.0,112.8377,112.9678,112.2805,112.5498,97751.0
2016-02-03 09:30:00,122.89,123.45,122.88,123.45,2234.0,114.1286,114.6487,114.1194,114.6487,2234.0
2016-02-03 09:35:00,123.21,123.25,122.59,122.59,2389.0,114.4258,114.463,113.85,113.85,2389.0
2016-02-03 09:40:00,122.58,122.58,122.0,122.0,700.0,113.8407,113.8407,113.3021,113.3021,700.0
2016-02-03 09:45:00,122.0,122.02,121.1,121.29,7166.0,113.3021,113.3207,112.4663,112.6427,7166.0
2016-02-03 09:50:00,121.11,121.82,121.11,121.5,7450.0,112.4755,113.1349,112.4755,112.8377,7450.0
2016-02-03 09:55:00,121.2,122.04,121.2,121.38,3926.0,112.5591,113.3392,112.5591,112.7263,3926.0
2016-02-03 10:00:00,121.39,121.45,120.87,120.91,3500.0,112.7356,112.7913,112.2527,112.2898,3500.0
2016-02-03 10:05:00,120.85,120.91,119.53,119.53,4894.0,112.2341,112.2898,111.0082,111.0082,4894.0
2016-02-03 10:10:00,119.49,119.49,118.58,118.58,8700.0,110.971,110.971,110.1259,110.1259,8700.0
2016-02-03 10:15:00,118.59,119.2,118.59,119.2,10322.0,110.1352,110.7017,110.1352,110.7017,10322.0
2016-02-03 10:20:00,119.38,119.39,118.95,119.19,4330.0,110.8689,110.8782,110.4695,110.6924,4330.0
2016-02-03 10:25:00,119.23,119.23,118.44,118.52,2186.0,110.7296,110.7296,109.9959,110.0702,2186.0
2016-02-03 10:30:00,118.43,118.69,118.07,118.66,12601.0,109.9866,110.2281,109.6523,110.2002,12601.0
2016-02-03 10:35:00,118.69,119.11,118.63,119.11,6185.0,110.2281,110.6181,110.1724,110.6181,6185.0
2016-02-03 10:40:00,119.49,119.92,119.37,119.62,7871.0,110.971,111.3704,110.8596,111.0918,7871.0
2016-02-03 10:45:00,120.01,120.14,119.55,119.55,9420.0,111.454,111.5747,111.0268,111.0268,9420.0
2016-02-03 10:50:00,119.43,120.03,119.43,119.93,7420.0,110.9153,111.4725,110.9153,111.3797,7420.0
2016-02-03 10:55:00,119.91,120.09,119.7,119.82,27632.0,111.3611,111.5283,111.1661,111.2775,27632.0
2016-02-03 11:00:00,119.84,119.84,118.83,118.83,5612.0,111.2961,111.2961,110.3581,110.3581,5612.0
2016-02-03 11:05:00,118.85,118.85,118.51,118.72,6300.0,110.3767,110.3767,110.0609,110.2559,6300.0
2016-02-03 11:10:00,118.55,118.94,118.45,118.94,11171.0,110.0981,110.4603,110.0052,110.4603,11171.0
2016-02-03 11:15:00,118.88,119.72,118.86,119.72,8071.0,110.4045,111.1846,110.386,111.1846,8071.0
2016-02-03 11:20:00,119.72,120.32,119.72,120.15,8612.0,111.1846,111.7419,111.1846,111.584,8612.0
2016-02-03 11:25:00,120.02,120.27,119.73,119.73,18520.0,111.4633,111.6954,111.1939,111.1939,18520.0
2016-02-03 11:30:00,119.86,119.9,119.38,119.38,4053.0,111.3147,111.3518,110.8689,110.8689,4053.0
2016-02-03 11:35:00,119.48,119.71,119.23,119.55,26871.0,110.9618,111.1754,110.7296,111.0268,26871.0
2016-02-03 11:40:00,119.52,119.85,119.44,119.51,40700.0,110.9989,111.3054,110.9246,110.9896,40700.0
2016-02-03 11:45:00,119.61,119.78,119.33,119.48,18946.0,111.0825,111.2404,110.8224,110.9618,18946.0
2016-02-03 11:50:00,119.66,119.71,118.98,118.98,6971.0,111.1289,111.1754,110.4974,110.4974,6971.0
2016-02-03 11:55:00,119.12,119.53,119.04,119.25,6276.0,110.6274,111.0082,110.5531,110.7482,6276.0
2016-02-03 12:00:00,119.42,119.89,119.33,119.89,9964.0,110.906,111.3425,110.8224,111.3425,9964.0
2016-02-03 12:05:00,119.9,119.92,119.56,119.86,7376.0,111.3518,111.3704,111.0361,111.3147,7376.0
2016-02-03 12:10:00,119.76,119.99,119.52,119.98,6611.0,111.2218,111.4354,110.9989,111.4261,6611.0
2016-02-03 12:15:00,119.9,120.0,119.58,119.77,5600.0,111.3518,111.4447,111.0546,111.2311,5600.0
2016-02-03 12:20:00,119.67,120.07,119.54,119.54,7056.0,111.1382,111.5097,111.0175,111.0175,7056.0
2016-02-03 12:25:00,119.68,119.72,119.19,119.38,4326.0,111.1475,111.1846,110.6924,110.8689,4326.0
2016-02-03 12:30:00,119.44,119.44,118.88,119.01,3586.0,110.9246,110.9246,110.4045,110.5253,3586.0
2016-02-03 12:35:00,118.9,119.24,118.9,119.24,1300.0,110.4231,110.7389,110.4231,110.7389,1300.0
2016-02-03 12:40:00,119.24,119.38,118.97,119.16,1750.0,110.7389,110.8689,110.4881,110.6646,1750.0
2016-02-03 12:45:00,119.22,119.53,119.22,119.44,2600.0,110.7203,111.0082,110.7203,110.9246,2600.0
2016-02-03 12:50:00,119.72,119.87,119.48,119.87,3700.0,111.1846,111.3239,110.9618,111.3239,3700.0
2016-02-03 12:55:00,119.88,120.09,119.79,119.98,11980.0,111.3332,111.5283,111.2497,111.4261,11980.0
2016-02-03 13:00:00,119.91,119.98,119.0,119.27,34490.0,111.3611,111.4261,110.516,110.7667,34490.0
2016-02-03 13:05:00,119.37,119.38,119.03,119.05,5567.0,110.8596,110.8689,110.5438,110.5624,5567.0
2016-02-03 13:10:00,119.04,119.08,118.92,119.08,1500.0,110.5531,110.5903,110.4417,110.5903,1500.0
2016-02-03 13:15:00,119.14,119.32,119.14,119.22,3710.0,110.646,110.8132,110.646,110.7203,3710.0
2016-02-03 13:20:00,119.29,119.29,118.85,118.9,3174.0,110.7853,110.7853,110.3767,110.4231,3174.0
2016-02-03 13:25:00,118.96,119.23,118.89,119.02,1756.0,110.4788,110.7296,110.4138,110.5345,1756.0
2016-02-03 13:30:00,119.03,119.04,118.2,118.3,23841.0,110.5438,110.5531,109.773,109.8659,23841.0
2016-02-03 13:35:00,118.33,118.44,118.08,118.26,3986.0,109.8937,109.9959,109.6616,109.8287,3986.0
2016-02-03 13:40:00,118.13,118.37,118.0,118.37,5625.0,109.708,109.9309,109.5873,109.9309,5625.0
2016-02-03 13:45:00,118.4,118.55,118.26,118.31,6300.0,109.9588,110.0981,109.8287,109.8752,6300.0
2016-02-03 13:50:00,118.55,118.61,118.2,118.2,2100.0,110.0981,110.1538,109.773,109.773,2100.0
2016-02-03 13:55:00,118.21,118.34,118.01,118.09,10835.0,109.7823,109.903,109.5966,109.6709,10835.0
2016-02-03 14:00:00,118.26,118.61,118.2,118.61,8857.0,109.8287,110.1538,109.773,110.1538,8857.0
2016-02-03 14:05:00,118.46,119.07,118.45,118.99,4303.0,110.0145,110.581,110.0052,110.5067,4303.0
2016-02-03 14:10:00,118.94,119.3,118.94,119.17,4932.0,110.4603,110.7946,110.4603,110.6739,4932.0
2016-02-03 14:15:00,119.25,119.35,118.93,118.93,3958.0,110.7482,110.841,110.451,110.451,3958.0
2016-02-03 14:20:00,119.01,119.76,119.01,119.69,6200.0,110.5253,111.2218,110.5253,111.1568,6200.0
2016-02-03 14:25:00,119.77,120.23,119.73,120.22,8633.0,111.2311,111.6583,111.1939,111.649,8633.0
2016-02-03 14:30:00,120.25,120.35,119.97,120.0,11143.0,111.6769,111.7697,111.4168,111.4447,11143.0
2016-02-03 14:35:00,120.16,120.16,119.47,119.63,9023.0,111.5933,111.5933,110.9525,111.1011,9023.0
2016-02-03 14:40:00,119.55,119.79,119.35,119.72,7254.0,111.0268,111.2497,110.841,111.1846,7254.0
2016-02-03 14:45:00,119.83,120.17,119.83,119.98,6850.0,111.2868,111.6026,111.2868,111.4261,6850.0
2016-02-03 14:50:00,120.02,120.02,119.69,119.78,4100.0,111.4633,111.4633,111.1568,111.2404,4100.0
2016-02-03 14:55:00,120.06,120.23,119.95,120.0,9030.0,111.5004,111.6583,111.3982,111.4447,9030.0
2016-02-03 15:00:00,120.03,120.19,119.94,119.94,12053.0,111.4725,111.6211,111.389,111.389,12053.0
2016-02-03 15:05:00,120.11,120.27,119.91,120.04,19825.0,111.5468,111.6954,111.3611,111.4818,19825.0
2016-02-03 15:10:00,120.0,120.35,119.88,120.3,24892.0,111.4447,111.7697,111.3332,111.7233,24892.0
2016-02-03 15:15:00,120.34,120.62,120.2,120.62,2500.0,111.7604,112.0205,111.6304,112.0205,2500.0
2016-02-03 15:20:00,120.57,120.61,120.41,120.48,5439.0,111.974,112.0112,111.8255,111.8905,5439.0
2016-02-03 15:25:00,120.54,120.68,120.08,120.09,7495.0,111.9462,112.0762,111.519,111.5283,7495.0
2016-02-03 15:30:00,120.14,120.48,120.02,120.32,9500.0,111.5747,111.8905,111.4633,111.7419,9500.0
2016-02-03 15:35:00,120.48,120.51,120.13,120.33,7737.0,111.8905,111.9183,111.5654,111.7512,7737.0
2016-02-03 15:40:00,120.34,121.11,120.27,121.0,13280.0,111.7604,112.4755,111.6954,112.3734,13280.0
2016-02-03 15:45:00,121.09,121.3,121.06,121.12,17273.0,112.457,112.652,112.4291,112.4848,17273.0
2016-02-03 15:50:00,121.25,121.45,121.12,121.17,23782.0,112.6056,112.7913,112.4848,112.5313,23782.0
2016-02-03 15:55:00,121.22,121.45,120.92,121.31,37909.0,112.5777,112.7913,112.2991,112.6613,37909.0
2016-02-04 09:30:00,122.04,125.95,122.04,125.95,36339.0,113.3392,116.9705,113.3392,116.9705,36339.0
2016-02-04 09:35:00,126.04,126.56,125.38,126.0,12052.0,117.0541,117.537,116.4411,117.0169,12052.0
2016-02-04 09:40:00,126.14,126.14,124.6,124.8,18693.0,117.1469,117.1469,115.7167,115.9025,18693.0
2016-02-04 09:45:00,124.76,125.44,124.76,125.28,18464.0,115.8653,116.4968,115.8653,116.3482,18464.0
2016-02-04 09:50:00,125.32,125.88,125.21,125.21,29409.0,116.3854,116.9055,116.2832,116.2832,29409.0
2016-02-04 09:55:00,125.21,125.33,124.12,124.5,34490.0,116.2832,116.3947,115.2709,115.6239,34490.0
2016-02-04 10:00:00,124.54,124.7,124.01,124.54,21715.0,115.661,115.8096,115.1688,115.661,21715.0
2016-02-04 10:05:00,124.58,125.06,124.57,124.99,18900.0,115.6982,116.1439,115.6889,116.0789,18900.0
2016-02-04 10:10:00,124.99,125.07,124.4,124.72,51590.0,116.0789,116.1532,115.531,115.8282,51590.0
2016-02-04 10:15:00,124.56,124.6,124.26,124.4,22170.0,115.6796,115.7167,115.401,115.531,22170.0
2016-02-04 10:20:00,124.31,124.75,124.14,124.63,4108.0,115.4474,115.856,115.2895,115.7446,4108.0
2016-02-04 10:25:00,124.58,125.18,124.53,124.94,41895.0,115.6982,116.2554,115.6517,116.0325,41895.0
2016-02-04 10:30:00,125.03,125.68,124.65,125.65,24454.0,116.1161,116.7197,115.7632,116.6919,24454.0
2016-02-04 10:35:00,125.7,125.75,124.9,124.92,18705.0,116.7383,116.7847,115.9953,116.0139,18705.0
2016-02-04 10:40:00,124.9,125.22,124.87,125.0,82845.0,115.9953,116.2925,115.9675,116.0882,82845.0
2016-02-04 10:45:00,124.89,125.06,124.8,125.0,32918.0,115.9861,116.1439,115.9025,116.0882,32918.0
2016-02-04 10:50:00,125.0,125.0,124.63,124.75,16940.0,116.0882,116.0882,115.7446,115.856,16940.0
2016-02-04 10:55:00,124.9,125.21,124.69,125.21,21046.0,115.9953,116.2832,115.8003,116.2832,21046.0
2016-02-04 11:00:00,125.21,125.21,124.69,124.69,13712.0,116.2832,116.2832,115.8003,115.8003,13712.0
2016-02-04 11:05:00,124.68,124.91,124.58,124.7,12636.0,115.791,116.0046,115.6982,115.8096,12636.0
2016-02-04 11:10:00,124.65,125.0,124.55,124.97,11684.0,115.7632,116.0882,115.6703,116.0603,11684.0
2016-02-04 11:15:00,125.0,125.01,124.37,124.51,14941.0,116.0882,116.0975,115.5031,115.6331,14941.0
2016-02-04 11:20:00,124.52,124.53,124.35,124.53,3700.0,115.6424,115.6517,115.4846,115.6517,3700.0
2016-02-04 11:25:00,124.56,125.03,124.56,124.67,3674.0,115.6796,116.1161,115.6796,115.7817,3674.0
2016-02-04 11:30:00,124.76,124.76,124.0,124.0,6994.0,115.8653,115.8653,115.1595,115.1595,6994.0
2016-02-04 11:35:00,124.0,124.11,123.91,124.03,15728.0,115.1595,115.2617,115.0759,115.1874,15728.0
2016-02-04 11:40:00,124.03,124.22,123.99,124.15,13216.0,115.1874,115.3638,115.1502,115.2988,13216.0
2016-02-04 11:45:00,124.04,124.04,123.67,123.68,2350.0,115.1967,115.1967,114.853,114.8623,2350.0
2016-02-04 11:50:00,123.77,123.98,123.63,123.96,1382.0,114.9459,115.1409,114.8159,115.1224,1382.0
2016-02-04 11:55:00,124.0,124.0,123.31,123.31,7728.0,115.1595,115.1595,114.5187,114.5187,7728.0
2016-02-04 12:00:00,123.41,123.82,123.06,123.81,11284.0,114.6116,114.9923,114.2865,114.983,11284.0
2016-02-04 12:05:00,123.91,123.99,123.74,123.96,4350.0,115.0759,115.1502,114.918,115.1224,4350.0
2016-02-04 12:10:00,123.94,124.2,123.85,124.04,26900.0,115.1038,115.3452,115.0202,115.1967,26900.0
2016-02-04 12:15:00,124.13,124.5,124.08,124.43,2831.0,115.2802,115.6239,115.2338,115.5588,2831.0
2016-02-04 12:20:00,124.45,124.5,124.04,124.14,5904.0,115.5774,115.6239,115.1967,115.2895,5904.0
2016-02-04 12:25:00,124.07,124.17,123.87,124.09,4600.0,115.2245,115.3174,115.0388,115.2431,4600.0
2016-02-04 12:30:00,124.21,124.36,124.13,124.32,4820.0,115.3545,115.4938,115.2802,115.4567,4820.0
2016-02-04 12:35:00,124.42,125.11,124.42,124.97,10621.0,115.5496,116.1904,115.5496,116.0603,10621.0
2016-02-04 12:40:00,125.0,125.21,124.64,124.66,20515.0,116.0882,116.2832,115.7539,115.7724,20515.0
2016-02-04 12:45:00,124.76,124.98,124.66,124.91,5622.0,115.8653,116.0696,115.7724,116.0046,5622.0
2016-02-04 12:50:00,124.91,124.93,124.75,124.81,7800.0,116.0046,116.0232,115.856,115.9118,7800.0
2016-02-04 12:55:00,124.8,124.97,124.71,124.72,7200.0,115.9025,116.0603,115.8189,115.8282,7200.0
2016-02-04 13:00:00,124.7,125.0,124.69,124.83,13727.0,115.8096,116.0882,115.8003,115.9303,13727.0
2016-02-04 13:05:00,124.83,125.14,124.82,125.0,13398.0,115.9303,116.2182,115.921,116.0882,13398.0
2016-02-04 13:10:00,125.02,125.28,124.94,125.11,13323.0,116.1068,116.3482,116.0325,116.1904,13323.0
2016-02-04 13:15:00,125.08,125.3,124.97,125.03,35007.0,116.1625,116.3668,116.0603,116.1161,35007.0
2016-02-04 13:20:00,124.96,125.17,124.82,124.86,13002.0,116.0511,116.2461,115.921,115.9582,13002.0
2016-02-04 13:25:00,124.83,124.92,124.78,124.92,4599.0,115.9303,116.0139,115.8839,116.0139,4599.0
2016-02-04 13:30:00,124.93,125.16,124.88,124.95,6011.0,116.0232,116.2368,115.9768,116.0418,6011.0
2016-02-04 13:35:00,124.86,125.07,124.8,125.07,4625.0,115.9582,116.1532,115.9025,116.1532,4625.0
2016-02-04 13:40:00,124.98,124.98,124.6,124.8,5080.0,116.0696,116.0696,115.7167,115.9025,5080.0
2016-02-04 13:45:00,124.97,124.97,124.45,124.48,10410.0,116.0603,116.0603,115.5774,115.6053,10410.0
2016-02-04 13:50:00,124.53,124.73,124.46,124.73,1100.0,115.6517,115.8375,115.5867,115.8375,1100.0
2016-02-04 13:55:00,124.69,125.08,124.59,124.87,5520.0,115.8003,116.1625,115.7074,115.9675,5520.0
2016-02-04 14:00:00,124.82,124.82,124.4,124.41,2610.0,115.921,115.921,115.531,115.5403,2610.0
2016-02-04 14:05:00,124.18,124.45,123.92,124.09,10478.0,115.3267,115.5774,115.0852,115.2431,10478.0
2016-02-04 14:10:00,124.16,124.62,124.16,124.5,3600.0,115.3081,115.7353,115.3081,115.6239,3600.0
2016-02-04 14:15:00,124.51,124.86,124.5,124.6,6706.0,115.6331,115.9582,115.6239,115.7167,6706.0
2016-02-04 14:20:00,124.72,124.87,124.45,124.84,2500.0,115.8282,115.9675,115.5774,115.9396,2500.0
2016-02-04 14:25:00,124.78,124.93,124.56,124.56,3750.0,115.8839,116.0232,115.6796,115.6796,3750.0
2016-02-04 14:30:00,124.56,124.62,124.23,124.24,6735.0,115.6796,115.7353,115.3731,115.3824,6735.0
2016-02-04 14:35:00,124.35,124.43,124.03,124.16,4940.0,115.4846,115.5588,115.1874,115.3081,4940.0
2016-02-04 14:40:00,124.23,124.53,124.18,124.5,3781.0,115.3731,115.6517,115.3267,115.6239,3781.0
2016-02-04 14:45:00,124.43,124.69,124.41,124.61,3100.0,115.5588,115.8003,115.5403,115.726,3100.0
2016-02-04 14:50:00,124.54,124.61,124.07,124.08,7200.0,115.661,115.726,115.2245,115.2338,7200.0
2016-02-04 14:55:00,124.05,124.46,124.0,124.0,18950.0,115.2059,115.5867,115.1595,115.1595,18950.0
2016-02-04 15:00:00,124.1,124.44,123.96,123.96,37427.0,115.2524,115.5681,115.1224,115.1224,37427.0
2016-02-04 15:05:00,123.98,123.99,123.6,123.78,8172.0,115.1409,115.1502,114.788,114.9552,8172.0
2016-02-04 15:10:00,123.76,123.89,123.64,123.81,16820.0,114.9366,115.0573,114.8252,114.983,16820.0
2016-02-04 15:15:00,123.8,124.16,123.74,123.87,7999.0,114.9738,115.3081,114.918,115.0388,7999.0
2016-02-04 15:20:00,123.91,124.46,123.9,124.44,11700.0,115.0759,115.5867,115.0666,115.5681,11700.0
2016-02-04 15:25:00,124.42,124.42,124.1,124.15,11286.0,115.5496,115.5496,115.2524,115.2988,11286.0
2016-02-04 15:30:00,124.18,124.28,123.69,123.88,19502.0,115.3267,115.4195,114.8716,115.0481,19502.0
2016-02-04 15:35:00,124.03,124.39,123.95,124.39,14218.0,115.1874,115.5217,115.1131,115.5217,14218.0
2016-02-04 15:40:00,124.3,124.46,124.09,124.43,18778.0,115.4381,115.5867,115.2431,115.5588,18778.0
2016-02-04 15:45:00,124.44,124.5,124.23,124.33,15993.0,115.5681,115.6239,115.3731,115.466,15993.0
2016-02-04 15:50:00,124.35,124.44,124.15,124.44,10440.0,115.4846,115.5681,115.2988,115.5681,10440.0
2016-02-04 15:55:00,124.52,124.6,124.36,124.44,47145.0,115.6424,115.7167,115.4938,115.5681,47145.0
2016-02-05 09:30:00,124.24,124.24,123.2,124.0,8592.0,115.3824,115.3824,114.4165,115.1595,8592.0
2016-02-05 09:35:00,124.05,124.86,123.68,124.58,28154.0,115.2059,115.9582,114.8623,115.6982,28154.0
2016-02-05 09:40:00,124.5,124.95,124.33,124.91,15000.0,115.6239,116.0418,115.466,116.0046,15000.0
2016-02-05 09:45:00,124.67,124.67,123.87,124.09,5500.0,115.7817,115.7817,115.0388,115.2431,5500.0
2016-02-05 09:50:00,124.12,124.42,123.89,124.04,7299.0,115.2709,115.5496,115.0573,115.1967,7299.0
2016-02-05 09:55:00,124.26,124.83,124.05,124.5,5867.0,115.401,115.9303,115.2059,115.6239,5867.0
2016-02-05 10:00:00,124.37,125.21,124.37,125.14,10850.0,115.5031,116.2832,115.5031,116.2182,10850.0
2016-02-05 10:05:00,125.05,125.2,124.94,125.0,13793.0,116.1346,116.274,116.0325,116.0882,13793.0
2016-02-05 10:10:00,124.83,125.21,124.64,124.72,5863.0,115.9303,116.2832,115.7539,115.8282,5863.0
2016-02-05 10:15:00,124.51,124.68,124.25,124.44,4900.0,115.6331,115.791,115.3917,115.5681,4900.0
2016-02-05 10:20:00,124.29,124.64,124.07,124.09,16201.0,115.4288,115.7539,115.2245,115.2431,16201.0
2016-02-05 10:25:00,124.02,124.37,123.62,123.72,6650.0,115.1781,115.5031,114.8066,114.8995,6650.0
2016-02-05 10:30:00,123.72,124.13,123.68,123.95,9301.0,114.8995,115.2802,114.8623,115.1131,9301.0
2016-02-05 10:35:00,123.98,124.28,123.6,123.6,3200.0,115.1409,115.4195,114.788,114.788,3200.0
2016-02-05 10:40:00,123.42,123.76,123.15,123.6,9110.0,114.6209,114.9366,114.3701,114.788,9110.0
2016-02-05 10:45:00,123.15,123.53,122.87,123.04,4568.0,114.3701,114.723,114.1101,114.2679,4568.0
2016-02-05 10:50:00,123.02,123.18,122.62,122.75,5325.0,114.2494,114.398,113.8779,113.9986,5325.0
2016-02-05 10:55:00,122.69,123.08,122.68,123.07,21357.0,113.9429,114.3051,113.9336,114.2958,21357.0
2016-02-05 11:00:00,123.08,123.25,122.67,122.86,28818.0,114.3051,114.463,113.9243,114.1008,28818.0
2016-02-05 11:05:00,122.85,123.15,122.75,123.0,9576.0,114.0915,114.3701,113.9986,114.2308,9576.0
2016-02-05 11:10:00,123.0,123.27,122.87,122.95,2157.0,114.2308,114.4815,114.1101,114.1844,2157.0
2016-02-05 11:15:00,122.92,123.16,122.46,122.46,6262.0,114.1565,114.3794,113.7293,113.7293,6262.0
2016-02-05 11:20:00,122.51,122.53,121.9,121.99,7703.0,113.7757,113.7943,113.2092,113.2928,7703.0
2016-02-05 11:25:00,121.92,122.02,121.3,121.31,18641.0,113.2278,113.3207,112.652,112.6613,18641.0
2016-02-05 11:30:00,121.32,122.06,121.32,122.06,13922.0,112.6706,113.3578,112.6706,113.3578,13922.0
2016-02-05 11:35:00,122.12,122.59,121.91,122.59,1900.0,113.4135,113.85,113.2185,113.85,1900.0
2016-02-05 11:40:00,122.57,122.8,122.46,122.59,6969.0,113.8315,114.0451,113.7293,113.85,6969.0
2016-02-05 11:45:00,122.51,122.78,122.51,122.76,5900.0,113.7757,114.0265,113.7757,114.0079,5900.0
2016-02-05 11:50:00,122.81,123.1,122.79,123.06,3300.0,114.0543,114.3237,114.0358,114.2865,3300.0
2016-02-05 11:55:00,123.02,123.03,122.61,122.81,7330.0,114.2494,114.2587,113.8686,114.0543,7330.0
2016-02-05 12:00:00,122.82,123.09,122.8,122.92,2341.0,114.0636,114.3144,114.0451,114.1565,2341.0
2016-02-05 12:05:00,123.04,123.22,122.78,123.14,8382.0,114.2679,114.4351,114.0265,114.3608,8382.0
2016-02-05 12:10:00,123.1,123.3,123.04,123.3,5625.0,114.3237,114.5094,114.2679,114.5094,5625.0
2016-02-05 12:15:00,123.33,123.4,123.14,123.27,6425.0,114.5373,114.6023,114.3608,114.4815,6425.0
2016-02-05 12:20:00,123.41,123.74,123.38,123.74,7860.0,114.6116,114.918,114.5837,114.918,7860.0
2016-02-05 12:25:00,123.65,124.01,123.65,123.7,8700.0,114.8345,115.1688,114.8345,114.8809,8700.0
2016-02-05 12:30:00,123.71,123.75,123.35,123.35,4500.0,114.8902,114.9273,114.5558,114.5558,4500.0
2016-02-05 12:35:00,123.37,123.75,123.35,123.5,7262.0,114.5744,114.9273,114.5558,114.6952,7262.0
2016-02-05 12:40:00,123.4,123.4,122.92,123.03,2900.0,114.6023,114.6023,114.1565,114.2587,2900.0
2016-02-05 12:45:00,123.05,123.27,123.02,123.02,2811.0,114.2772,114.4815,114.2494,114.2494,2811.0
2016-02-05 12:50:00,123.09,123.56,123.0,123.34,16313.0,114.3144,114.7509,114.2308,114.5466,16313.0
2016-02-05 12:55:00,123.26,123.26,122.82,123.05,2157.0,114.4723,114.4723,114.0636,114.2772,2157.0
2016-02-05 13:00:00,123.16,123.41,123.16,123.41,1743.0,114.3794,114.6116,114.3794,114.6116,1743.0
2016-02-05 13:05:00,123.42,123.83,123.36,123.8,18631.0,114.6209,115.0016,114.5651,114.9738,18631.0
2016-02-05 13:10:00,123.71,123.81,123.64,123.64,6200.0,114.8902,114.983,114.8252,114.8252,6200.0
2016-02-05 13:15:00,123.57,123.77,123.49,123.63,4200.0,114.7602,114.9459,114.6859,114.8159,4200.0
2016-02-05 13:20:00,123.58,123.72,123.45,123.54,2386.0,114.7694,114.8995,114.6487,114.7323,2386.0
2016-02-05 13:25:00,123.57,123.83,123.57,123.78,3300.0,114.7602,115.0016,114.7602,114.9552,3300.0
2016-02-05 13:30:00,123.64,123.64,123.17,123.31,10250.0,114.8252,114.8252,114.3887,114.5187,10250.0
2016-02-05 13:35:00,123.18,123.34,123.06,123.08,4620.0,114.398,114.5466,114.2865,114.3051,4620.0
2016-02-05 13:40:00,123.07,123.16,122.97,123.11,5900.0,114.2958,114.3794,114.2029,114.333,5900.0
2016-02-05 13:45:00,123.15,123.17,122.73,122.82,2500.0,114.3701,114.3887,113.98,114.0636,2500.0
2016-02-05 13:50:00,122.62,122.71,122.58,122.71,1563.0,113.8779,113.9615,113.8407,113.9615,1563.0
2016-02-05 13:55:00,122.75,122.92,122.68,122.74,3745.0,113.9986,114.1565,113.9336,113.9893,3745.0
2016-02-05 14:00:00,122.79,122.83,122.61,122.8,8926.0,114.0358,114.0729,113.8686,114.0451,8926.0
2016-02-05 14:05:00,122.82,122.82,122.48,122.75,6800.0,114.0636,114.0636,113.7479,113.9986,6800.0
2016-02-05 14:10:00,122.74,122.79,122.47,122.54,5118.0,113.9893,114.0358,113.7386,113.8036,5118.0
2016-02-05 14:15:00,122.46,122.57,122.31,122.46,5823.0,113.7293,113.8315,113.59,113.7293,5823.0
2016-02-05 14:20:00,122.44,122.75,122.35,122.75,1700.0,113.7107,113.9986,113.6271,113.9986,1700.0
2016-02-05 14:25:00,122.68,122.68,122.57,122.58,3000.0,113.9336,113.9336,113.8315,113.8407,3000.0
2016-02-05 14:30:00,122.65,122.88,122.65,122.85,4950.0,113.9058,114.1194,113.9058,114.0915,4950.0
2016-02-05 14:35:00,122.84,122.93,122.7,122.87,3127.0,114.0822,114.1658,113.9522,114.1101,3127.0
2016-02-05 14:40:00,122.82,122.91,122.62,122.76,9891.0,114.0636,114.1472,113.8779,114.0079,9891.0
2016-02-05 14:45:00,122.75,122.88,122.64,122.83,3710.0,113.9986,114.1194,113.8965,114.0729,3710.0
2016-02-05 14:50:00,122.9,122.9,122.65,122.67,5609.0,114.1379,114.1379,113.9058,113.9243,5609.0
2016-02-05 14:55:00,122.57,122.76,122.56,122.61,14900.0,113.8315,114.0079,113.8222,113.8686,14900.0
2016-02-05 15:00:00,122.55,122.55,122.18,122.38,6200.0,113.8129,113.8129,113.4693,113.655,6200.0
2016-02-05 15:05:00,122.36,122.45,122.22,122.45,6500.0,113.6364,113.72,113.5064,113.72,6500.0
2016-02-05 15:10:00,122.48,122.59,122.45,122.57,5220.0,113.7479,113.85,113.72,113.8315,5220.0
2016-02-05 15:15:00,122.46,122.93,122.44,122.9,8724.0,113.7293,114.1658,113.7107,114.1379,8724.0
2016-02-05 15:20:00,122.91,122.95,122.84,122.9,7261.0,114.1472,114.1844,114.0822,114.1379,7261.0
2016-02-05 15:25:00,122.95,122.95,122.81,122.95,12116.0,114.1844,114.1844,114.0543,114.1844,12116.0
2016-02-05 15:30:00,122.86,123.02,122.8,122.92,8675.0,114.1008,114.2494,114.0451,114.1565,8675.0
2016-02-05 15:35:00,122.95,123.05,122.81,122.89,12686.0,114.1844,114.2772,114.0543,114.1286,12686.0
2016-02-05 15:40:00,122.83,123.33,122.63,123.13,21360.0,114.0729,114.5373,113.8872,114.3515,21360.0
2016-02-05 15:45:00,123.15,123.26,122.65,122.66,22848.0,114.3701,114.4723,113.9058,113.915,22848.0
2016-02-05 15:50:00,122.65,122.82,122.44,122.71,31374.0,113.9058,114.0636,113.7107,113.9615,31374.0
2016-02-05 15:55:00,122.7,123.15,122.7,123.02,52184.0,113.9522,114.3701,113.9522,114.2494,52184.0
2016-02-08 09:30:00,121.74,122.19,120.42,120.43,3701.0,113.0606,113.4785,111.8347,111.844,3701.0
2016-02-08 09:35:00,120.05,120.44,119.54,119.92,1985.0,111.4911,111.8533,111.0175,111.3704,1985.0
2016-02-08 09:40:00,119.95,120.4,119.62,120.19,6659.0,111.3982,111.8162,111.0918,111.6211,6659.0
2016-02-08 09:45:00,119.9,120.29,119.19,119.39,8412.0,111.3518,111.714,110.6924,110.8782,8412.0
2016-02-08 09:50:00,119.37,119.37,118.15,118.15,8154.0,110.8596,110.8596,109.7266,109.7266,8154.0
2016-02-08 09:55:00,118.16,118.56,118.16,118.18,10035.0,109.7359,110.1073,109.7359,109.7544,10035.0
2016-02-08 10:00:00,118.09,118.55,118.01,118.45,10803.0,109.6709,110.0981,109.5966,110.0052,10803.0
2016-02-08 10:05:00,118.53,118.73,117.78,117.82,5269.0,110.0795,110.2652,109.383,109.4201,5269.0
2016-02-08 10:10:00,117.62,117.68,116.9,117.12,13541.0,109.2344,109.2901,108.5657,108.77,13541.0
2016-02-08 10:15:00,117.39,117.41,116.92,117.13,7619.0,109.0208,109.0393,108.5843,108.7793,7619.0
2016-02-08 10:20:00,116.95,117.09,116.51,116.93,9662.0,108.6121,108.7421,108.2035,108.5936,9662.0
2016-02-08 10:25:00,117.07,117.54,117.07,117.38,5642.0,108.7236,109.1601,108.7236,109.0115,5642.0
2016-02-08 10:30:00,117.24,118.02,116.95,118.02,8923.0,108.8815,109.6058,108.6121,109.6058,8923.0
2016-02-08 10:35:00,118.18,118.18,117.44,118.05,10703.0,109.7544,109.7544,109.0672,109.6337,10703.0
2016-02-08 10:40:00,118.1,118.15,117.65,118.0,4043.0,109.6801,109.7266,109.2622,109.5873,4043.0
2016-02-08 10:45:00,118.12,118.12,117.2,117.32,10031.0,109.6987,109.6987,108.8443,108.9557,10031.0
2016-02-08 10:50:00,117.3,117.53,117.3,117.33,6763.0,108.9372,109.1508,108.9372,108.965,6763.0
2016-02-08 10:55:00,117.19,117.27,117.1,117.25,1025.0,108.835,108.9093,108.7514,108.8907,1025.0
2016-02-08 11:00:00,117.28,117.39,116.71,116.75,6304.0,108.9186,109.0208,108.3892,108.4264,6304.0
2016-02-08 11:05:00,116.87,117.07,116.57,116.67,9606.0,108.5378,108.7236,108.2592,108.3521,9606.0
2016-02-08 11:10:00,116.7,116.81,116.5,116.78,16060.0,108.38,108.4821,108.1942,108.4542,16060.0
2016-02-08 11:15:00,116.82,117.65,116.78,117.65,12958.0,108.4914,109.2622,108.4542,109.2622,12958.0
2016-02-08 11:20:00,117.44,117.82,117.34,117.81,4250.0,109.0672,109.4201,108.9743,109.4108,4250.0
2016-02-08 11:25:00,117.67,117.93,117.54,117.81,7237.0,109.2808,109.5223,109.1601,109.4108,7237.0
2016-02-08 11:30:00,117.8,118.05,117.46,118.05,13269.0,109.4015,109.6337,109.0858,109.6337,13269.0
2016-02-08 11:35:00,118.1,118.19,117.69,118.06,3800.0,109.6801,109.7637,109.2994,109.643,3800.0
2016-02-08 11:40:00,117.91,118.2,117.64,117.64,6900.0,109.5037,109.773,109.2529,109.2529,6900.0
2016-02-08 11:45:00,117.44,118.0,117.44,117.9,4339.0,109.0672,109.5873,109.0672,109.4944,4339.0
2016-02-08 11:50:00,117.75,118.33,117.47,118.22,2800.0,109.3551,109.8937,109.0951,109.7916,2800.0
2016-02-08 11:55:00,118.32,118.67,118.29,118.67,4250.0,109.8845,110.2095,109.8566,110.2095,4250.0
2016-02-08 12:00:00,118.51,118.66,118.36,118.38,4000.0,110.0609,110.2002,109.9216,109.9402,4000.0
2016-02-08 12:05:00,118.29,118.49,118.24,118.49,4100.0,109.8566,110.0423,109.8102,110.0423,4100.0
2016-02-08 12:10:00,118.52,118.55,118.18,118.27,3350.0,110.0702,110.0981,109.7544,109.838,3350.0
2016-02-08 12:15:00,118.34,118.38,117.9,118.31,3022.0,109.903,109.9402,109.4944,109.8752,3022.0
2016-02-08 12:20:00,118.23,118.31,117.9,118.26,2674.0,109.8009,109.8752,109.4944,109.8287,2674.0
2016-02-08 12:25:00,118.38,118.38,118.2,118.23,1600.0,109.9402,109.9402,109.773,109.8009,1600.0
2016-02-08 12:30:00,118.39,118.64,118.38,118.51,1800.0,109.9495,110.1816,109.9402,110.0609,1800.0
2016-02-08 12:35:00,118.43,118.5,118.32,118.4,1098.0,109.9866,110.0516,109.8845,109.9588,1098.0
2016-02-08 12:40:00,118.4,118.64,118.38,118.64,1055.0,109.9588,110.1816,109.9402,110.1816,1055.0
2016-02-08 12:45:00,118.66,118.7,118.29,118.59,3075.0,110.2002,110.2374,109.8566,110.1352,3075.0
2016-02-08 12:50:00,118.51,118.51,118.21,118.21,1138.0,110.0609,110.0609,109.7823,109.7823,1138.0
2016-02-08 12:55:00,118.1,118.1,117.88,118.02,3824.0,109.6801,109.6801,109.4758,109.6058,3824.0
2016-02-08 13:00:00,118.0,118.1,117.59,117.59,4100.0,109.5873,109.6801,109.2065,109.2065,4100.0
2016-02-08 13:05:00,117.51,117.86,117.5,117.74,4674.0,109.1322,109.4573,109.1229,109.3458,4674.0
2016-02-08 13:10:00,117.86,117.87,117.53,117.53,10047.0,109.4573,109.4665,109.1508,109.1508,10047.0
2016-02-08 13:15:00,117.5,117.69,117.35,117.35,5294.0,109.1229,109.2994,108.9836,108.9836,5294.0
2016-02-08 13:20:00,117.29,117.34,116.88,117.28,6700.0,108.9279,108.9743,108.5471,108.9186,6700.0
2016-02-08 13:25:00,117.18,117.25,117.05,117.23,1600.0,108.8257,108.8907,108.705,108.8722,1600.0
2016-02-08 13:30:00,117.22,117.48,117.22,117.41,4865.0,108.8629,109.1043,108.8629,109.0393,4865.0
2016-02-08 13:35:00,117.33,117.36,117.12,117.14,3696.0,108.965,108.9929,108.77,108.7886,3696.0
2016-02-08 13:40:00,116.97,117.07,116.74,116.74,6838.0,108.6307,108.7236,108.4171,108.4171,6838.0
2016-02-08 13:45:00,116.77,117.12,116.68,116.68,15843.0,108.445,108.77,108.3614,108.3614,15843.0
2016-02-08 13:50:00,116.71,117.1,116.7,117.09,23769.0,108.3892,108.7514,108.38,108.7421,23769.0
2016-02-08 13:55:00,117.03,117.11,116.89,116.92,3030.0,108.6864,108.7607,108.5564,108.5843,3030.0
2016-02-08 14:00:00,116.87,117.27,116.83,117.26,14704.0,108.5378,108.9093,108.5007,108.9,14704.0
2016-02-08 14:05:00,117.2,117.25,116.9,117.06,6329.0,108.8443,108.8907,108.5657,108.7143,6329.0
2016-02-08 14:10:00,116.99,116.99,116.41,116.58,4000.0,108.6493,108.6493,108.1106,108.2685,4000.0
2016-02-08 14:15:00,116.49,116.59,116.24,116.42,3300.0,108.1849,108.2778,107.9527,108.1199,3300.0
2016-02-08 14:20:00,116.33,116.35,115.97,116.06,6120.0,108.0363,108.0549,107.702,107.7856,6120.0
2016-02-08 14:25:00,115.99,116.51,115.95,116.28,11226.0,107.7206,108.2035,107.6834,107.9899,11226.0
2016-02-08 14:30:00,116.29,116.39,115.84,116.2,24856.0,107.9992,108.0921,107.5813,107.9156,24856.0
2016-02-08 14:35:00,116.15,116.73,116.09,116.32,29844.0,107.8692,108.4078,107.8134,108.027,29844.0
2016-02-08 14:40:00,116.38,116.82,116.3,116.82,7260.0,108.0828,108.4914,108.0085,108.4914,7260.0
2016-02-08 14:45:00,116.83,116.97,116.8,116.97,7060.0,108.5007,108.6307,108.4728,108.6307,7060.0
2016-02-08 14:50:00,116.86,116.94,116.74,116.77,1785.0,108.5285,108.6028,108.4171,108.445,1785.0
2016-02-08 14:55:00,116.66,116.72,116.44,116.5,7596.0,108.3428,108.3985,108.1385,108.1942,7596.0
2016-02-08 15:00:00,116.46,116.62,116.07,116.5,19176.0,108.1571,108.3057,107.7949,108.1942,19176.0
2016-02-08 15:05:00,116.42,116.67,116.3,116.46,9543.0,108.1199,108.3521,108.0085,108.1571,9543.0
2016-02-08 15:10:00,116.46,117.23,116.42,117.08,16421.0,108.1571,108.8722,108.1199,108.7329,16421.0
2016-02-08 15:15:00,117.05,117.24,116.8,117.1,20103.0,108.705,108.8815,108.4728,108.7514,20103.0
2016-02-08 15:20:00,116.92,117.62,116.76,117.52,26807.0,108.5843,109.2344,108.4357,109.1415,26807.0
2016-02-08 15:25:00,117.51,117.51,116.79,116.84,18437.0,109.1322,109.1322,108.4635,108.51,18437.0
2016-02-08 15:30:00,116.85,117.44,116.76,117.44,34828.0,108.5193,109.0672,108.4357,109.0672,34828.0
2016-02-08 15:35:00,117.41,117.49,116.92,116.97,29823.0,109.0393,109.1136,108.5843,108.6307,29823.0
2016-02-08 15:40:00,117.1,117.98,117.09,117.98,16800.0,108.7514,109.5687,108.7421,109.5687,16800.0
2016-02-08 15:45:00,117.93,118.47,117.83,118.0,20902.0,109.5223,110.0238,109.4294,109.5873,20902.0
2016-02-08 15:50:00,117.95,118.02,117.49,117.49,30827.0,109.5408,109.6058,109.1136,109.1136,30827.0
2016-02-08 15:55:00,117.54,118.05,117.13,117.84,102286.0,109.1601,109.6337,108.7793,109.4387,102286.0
2016-02-09 09:30:00,113.08,113.08,108.31,111.83,13902.0,105.018,105.018,100.5881,103.8572,13902.0
2016-02-09 09:35:00,111.92,117.97,111.0,115.9,127141.0,103.9407,109.5594,103.0863,107.637,127141.0
2016-02-09 09:40:00,115.16,115.58,113.0,115.46,33935.0,106.9497,107.3398,104.9437,107.2284,33935.0
2016-02-09 09:45:00,115.47,121.46,115.38,121.46,73575.0,107.2376,112.8006,107.1541,112.8006,73575.0
2016-02-09 09:50:00,121.46,124.82,120.89,123.82,55962.0,112.8006,115.921,112.2712,114.9923,55962.0
2016-02-09 09:55:00,123.58,124.83,120.99,123.17,79181.0,114.7694,115.9303,112.3641,114.3887,79181.0
2016-02-09 10:00:00,123.5,130.33,123.16,128.1,162045.0,114.6952,121.0382,114.3794,118.9672,162045.0
2016-02-09 10:05:00,128.7,129.74,126.5,127.84,99904.0,119.5244,120.4903,117.4813,118.7257,99904.0
2016-02-09 10:10:00,127.6,128.12,125.57,127.75,49113.0,118.5028,118.9858,116.6176,118.6421,49113.0
2016-02-09 10:15:00,127.94,130.98,127.71,130.82,72303.0,118.8186,121.6419,118.605,121.4933,72303.0
2016-02-09 10:20:00,130.73,133.58,130.26,133.12,128802.0,121.4097,124.0565,120.9732,123.6293,128802.0
2016-02-09 10:25:00,133.52,133.52,130.11,130.56,47680.0,124.0008,124.0008,120.8339,121.2518,47680.0
2016-02-09 10:30:00,130.6,130.73,127.1,127.44,74414.0,121.289,121.4097,118.0385,118.3543,74414.0
2016-02-09 10:35:00,127.52,130.37,127.11,129.6,51124.0,118.4285,121.0754,118.0478,120.3603,51124.0
2016-02-09 10:40:00,129.45,129.96,127.51,127.53,78480.0,120.2209,120.6946,118.4193,118.4378,78480.0
2016-02-09 10:45:00,127.35,129.66,126.99,128.87,60090.0,118.2707,120.416,117.9363,119.6823,60090.0
2016-02-09 10:50:00,129.16,129.33,127.79,127.85,17630.0,119.9516,120.1095,118.6793,118.735,17630.0
2016-02-09 10:55:00,127.87,128.56,127.31,127.87,51298.0,118.7536,119.3944,118.2335,118.7536,51298.0
2016-02-09 11:00:00,127.95,128.61,126.91,127.68,22875.0,118.8279,119.4408,117.862,118.5771,22875.0
2016-02-09 11:05:00,127.56,128.32,126.16,127.67,41127.0,118.4657,119.1715,117.1655,118.5679,41127.0
2016-02-09 11:10:00,127.46,128.66,127.46,127.94,10550.0,118.3728,119.4873,118.3728,118.8186,10550.0
2016-02-09 11:15:00,127.87,127.96,126.65,127.48,5887.0,118.7536,118.8372,117.6206,118.3914,5887.0
2016-02-09 11:20:00,127.46,128.19,127.46,127.98,9100.0,118.3728,119.0508,118.3728,118.8558,9100.0
2016-02-09 11:25:00,127.86,127.89,127.06,127.79,15108.0,118.7443,118.7722,118.0013,118.6793,15108.0
2016-02-09 11:30:00,127.67,128.32,127.67,128.01,30953.0,118.5679,119.1715,118.5679,118.8836,30953.0
2016-02-09 11:35:00,128.05,129.02,127.53,128.23,14745.0,118.9208,119.8216,118.4378,119.0879,14745.0
2016-02-09 11:40:00,128.23,128.92,127.97,128.02,12160.0,119.0879,119.7287,118.8465,118.8929,12160.0
2016-02-09 11:45:00,127.96,128.19,127.05,127.29,6300.0,118.8372,119.0508,117.9921,118.2149,6300.0
2016-02-09 11:50:00,127.32,127.42,126.0,126.16,21232.0,118.2428,118.3357,117.0169,117.1655,21232.0
2016-02-09 11:55:00,125.99,127.13,125.97,126.48,17912.0,117.0076,118.0664,116.9891,117.4627,17912.0
2016-02-09 12:00:00,126.49,127.24,126.49,127.04,11135.0,117.472,118.1685,117.472,117.9828,11135.0
2016-02-09 12:05:00,127.08,127.14,126.78,127.06,3810.0,118.0199,118.0756,117.7413,118.0013,3810.0
2016-02-09 12:10:00,126.98,127.57,126.9,127.46,7498.0,117.927,118.475,117.8527,118.3728,7498.0
2016-02-09 12:15:00,127.34,127.82,127.32,127.51,6585.0,118.2614,118.7072,118.2428,118.4193,6585.0
2016-02-09 12:20:00,127.67,128.0,127.52,128.0,4494.0,118.5679,118.8743,118.4285,118.8743,4494.0
2016-02-09 12:25:00,127.99,128.11,127.42,127.82,4000.0,118.865,118.9765,118.3357,118.7072,4000.0
2016-02-09 12:30:00,127.49,127.68,127.12,127.67,11474.0,118.4007,118.5771,118.0571,118.5679,11474.0
2016-02-09 12:35:00,127.66,128.05,127.43,128.0,6100.0,118.5586,118.9208,118.345,118.8743,6100.0
2016-02-09 12:40:00,128.0,128.99,127.61,128.96,27563.0,118.8743,119.7937,118.5121,119.7659,27563.0
2016-02-09 12:45:00,128.79,129.25,128.4,129.02,17353.0,119.608,120.0352,119.2458,119.8216,17353.0
2016-02-09 12:50:00,129.24,129.24,128.64,128.64,7158.0,120.0259,120.0259,119.4687,119.4687,7158.0
2016-02-09 12:55:00,128.75,128.86,128.23,128.23,7968.0,119.5709,119.673,119.0879,119.0879,7968.0
2016-02-09 13:00:00,128.26,129.25,128.2,129.09,9829.0,119.1158,120.0352,119.0601,119.8866,9829.0
2016-02-09 13:05:00,129.09,130.25,129.06,129.77,33627.0,119.8866,120.9639,119.8588,120.5181,33627.0
2016-02-09 13:10:00,130.0,130.25,129.7,130.04,32651.0,120.7317,120.9639,120.4531,120.7689,32651.0
2016-02-09 13:15:00,129.76,130.15,129.33,129.7,26047.0,120.5088,120.871,120.1095,120.4531,26047.0
2016-02-09 13:20:00,129.71,132.49,129.58,131.86,37542.0,120.4624,123.0442,120.3417,122.4591,37542.0
2016-02-09 13:25:00,131.6,132.03,131.08,131.61,32513.0,122.2177,122.617,121.7347,122.227,32513.0
2016-02-09 13:30:00,131.6,132.5,131.22,131.53,30545.0,122.2177,123.0535,121.8648,122.1527,30545.0
2016-02-09 13:35:00,131.65,131.94,129.71,129.71,12015.0,122.2641,122.5334,120.4624,120.4624,12015.0
2016-02-09 13:40:00,129.71,129.94,128.95,129.94,17539.0,120.4624,120.676,119.7566,120.676,17539.0
2016-02-09 13:45:00,129.95,130.43,129.43,129.43,14940.0,120.6853,121.1311,120.2024,120.2024,14940.0
2016-02-09 13:50:00,129.31,129.62,129.02,129.62,4549.0,120.0909,120.3788,119.8216,120.3788,4549.0
2016-02-09 13:55:00,129.67,130.43,129.67,130.0,12928.0,120.4253,121.1311,120.4253,120.7317,12928.0
2016-02-09 14:00:00,129.94,130.05,129.5,129.5,9903.0,120.676,120.7782,120.2674,120.2674,9903.0
2016-02-09 14:05:00,129.48,130.28,129.27,129.32,12767.0,120.2488,120.9918,120.0538,120.1002,12767.0
2016-02-09 14:10:00,129.31,129.44,128.61,128.81,9497.0,120.0909,120.2117,119.4408,119.6266,9497.0
2016-02-09 14:15:00,128.81,129.44,128.73,129.26,14600.0,119.6266,120.2117,119.5523,120.0445,14600.0
2016-02-09 14:20:00,129.18,129.8,129.18,129.67,7901.0,119.9702,120.546,119.9702,120.4253,7901.0
2016-02-09 14:25:00,129.73,130.07,129.44,129.48,13800.0,120.481,120.7967,120.2117,120.2488,13800.0
2016-02-09 14:30:00,129.57,129.78,129.0,129.37,21679.0,120.3324,120.5274,119.803,120.1467,21679.0
2016-02-09 14:35:00,129.3,129.81,129.2,129.67,36920.0,120.0816,120.5553,119.9888,120.4253,36920.0
2016-02-09 14:40:00,129.55,130.95,129.33,130.77,39917.0,120.3138,121.614,120.1095,121.4468,39917.0
2016-02-09 14:45:00,130.77,130.77,130.2,130.61,33305.0,121.4468,121.4468,120.9175,121.2982,33305.0
2016-02-09 14:50:00,130.69,131.49,130.6,131.04,44102.0,121.3725,122.1155,121.289,121.6976,44102.0
2016-02-09 14:55:00,131.03,131.11,130.46,130.75,39371.0,121.6883,121.7626,121.1589,121.4283,39371.0
2016-02-09 15:00:00,130.7,131.63,130.7,131.6,13685.0,121.3818,122.2455,121.3818,122.2177,13685.0
2016-02-09 15:05:00,131.64,132.75,131.4,132.41,22158.0,122.2548,123.2857,122.0319,122.9699,22158.0
2016-02-09 15:10:00,132.36,133.18,132.36,133.07,23081.0,122.9235,123.685,122.9235,123.5829,23081.0
2016-02-09 15:15:00,133.11,133.36,132.54,132.89,30146.0,123.62,123.8522,123.0906,123.4157,30146.0
2016-02-09 15:20:00,132.78,132.81,131.48,131.48,35473.0,123.3135,123.3414,122.1062,122.1062,35473.0
2016-02-09 15:25:00,131.42,131.75,131.01,131.55,38873.0,122.0505,122.357,121.6697,122.1712,38873.0
2016-02-09 15:30:00,131.6,132.07,130.77,131.01,45829.0,122.2177,122.6542,121.4468,121.6697,45829.0
2016-02-09 15:35:00,131.11,131.29,130.27,130.27,54713.0,121.7626,121.9298,120.9825,120.9825,54713.0
2016-02-09 15:40:00,130.35,130.36,128.63,129.41,54330.0,121.0568,121.0661,119.4594,120.1838,54330.0
2016-02-09 15:45:00,129.46,129.59,128.59,128.77,81554.0,120.2302,120.351,119.4223,119.5894,81554.0
2016-02-09 15:50:00,128.76,129.2,128.36,128.43,84617.0,119.5801,119.9888,119.2087,119.2737,84617.0
2016-02-09 15:55:00,128.44,129.31,128.36,128.84,120794.0,119.283,120.0909,119.2087,119.6544,120794.0
2016-02-10 09:30:00,130.76,133.14,128.83,132.38,23351.0,121.4376,123.6479,119.6452,122.9421,23351.0
2016-02-10 09:35:00,132.38,132.63,130.8,131.3,11436.0,122.9421,123.1742,121.4747,121.9391,11436.0
2016-02-10 09:40:00,130.99,131.92,130.23,130.41,15760.0,121.6512,122.5149,120.9453,121.1125,15760.0
2016-02-10 09:45:00,130.65,132.83,130.65,132.83,9534.0,121.3354,123.36,121.3354,123.36,9534.0
2016-02-10 09:50:00,132.93,134.43,132.79,134.25,28122.0,123.4528,124.8459,123.3228,124.6787,28122.0
2016-02-10 09:55:00,134.39,135.78,134.35,134.88,37113.0,124.8088,126.0997,124.7716,125.2638,37113.0
2016-02-10 10:00:00,134.71,135.09,134.32,134.88,27952.0,125.1059,125.4588,124.7437,125.2638,27952.0
2016-02-10 10:05:00,134.61,135.12,133.64,134.39,24148.0,125.0131,125.4867,124.1122,124.8088,24148.0
2016-02-10 10:10:00,134.39,135.45,134.39,135.29,42112.0,124.8088,125.7932,124.8088,125.6446,42112.0
2016-02-10 10:15:00,135.34,136.81,135.06,136.61,47879.0,125.691,127.0562,125.431,126.8705,47879.0
2016-02-10 10:20:00,136.78,137.43,136.48,137.34,21540.0,127.0284,127.632,126.7498,127.5484,21540.0
2016-02-10 10:25:00,137.15,138.0,136.76,137.15,66436.0,127.372,128.1614,127.0098,127.372,66436.0
2016-02-10 10:30:00,137.27,137.65,136.93,136.94,25271.0,127.4834,127.8363,127.1677,127.177,25271.0
2016-02-10 10:35:00,136.92,136.92,135.08,135.18,25678.0,127.1584,127.1584,125.4496,125.5424,25678.0
2016-02-10 10:40:00,135.29,135.51,134.85,135.16,15761.0,125.6446,125.8489,125.236,125.5239,15761.0
2016-02-10 10:45:00,135.34,135.56,134.41,134.51,20700.0,125.691,125.8953,124.8273,124.9202,20700.0
2016-02-10 10:50:00,134.63,134.63,133.54,133.78,17617.0,125.0316,125.0316,124.0194,124.2422,17617.0
2016-02-10 10:55:00,133.78,133.83,133.15,133.46,20696.0,124.2422,124.2887,123.6572,123.9451,20696.0
2016-02-10 11:00:00,133.53,134.59,133.44,134.59,10428.0,124.0101,124.9945,123.9265,124.9945,10428.0
2016-02-10 11:05:00,134.55,134.77,133.32,133.44,27078.0,124.9573,125.1617,123.815,123.9265,27078.0
2016-02-10 11:10:00,133.38,133.38,132.86,132.86,16695.0,123.8708,123.8708,123.3878,123.3878,16695.0
2016-02-10 11:15:00,133.0,135.08,133.0,134.99,11730.0,123.5179,125.4496,123.5179,125.366,11730.0
2016-02-10 11:20:00,135.1,135.31,134.44,134.76,21340.0,125.4681,125.6632,124.8552,125.1524,21340.0
2016-02-10 11:25:00,134.81,134.88,133.55,133.55,9400.0,125.1988,125.2638,124.0286,124.0286,9400.0
2016-02-10 11:30:00,133.6,133.66,132.64,132.8,16662.0,124.0751,124.1308,123.1835,123.3321,16662.0
2016-02-10 11:35:00,132.91,133.27,132.8,133.02,21848.0,123.4343,123.7686,123.3321,123.5364,21848.0
2016-02-10 11:40:00,133.02,133.36,132.65,133.22,6257.0,123.5364,123.8522,123.1928,123.7222,6257.0
2016-02-10 11:45:00,133.23,134.0,133.18,133.52,15106.0,123.7315,124.4466,123.685,124.0008,15106.0
2016-02-10 11:50:00,133.52,133.8,133.46,133.62,7350.0,124.0008,124.2608,123.9451,124.0937,7350.0
2016-02-10 11:55:00,133.59,134.0,133.5,133.52,13624.0,124.0658,124.4466,123.9822,124.0008,13624.0
2016-02-10 12:00:00,133.37,133.37,132.82,133.13,10468.0,123.8615,123.8615,123.3507,123.6386,10468.0
2016-02-10 12:05:00,133.3,133.3,132.26,133.09,14833.0,123.7965,123.7965,122.8306,123.6014,14833.0
2016-02-10 12:10:00,133.13,133.34,132.79,132.8,17848.0,123.6386,123.8336,123.3228,123.3321,17848.0
2016-02-10 12:15:00,132.72,132.72,132.33,132.6,6600.0,123.2578,123.2578,122.8956,123.1464,6600.0
2016-02-10 12:20:00,132.63,133.58,132.63,132.89,7759.0,123.1742,124.0565,123.1742,123.4157,7759.0
2016-02-10 12:25:00,132.74,132.9,132.06,132.06,5633.0,123.2764,123.425,122.6449,122.6449,5633.0
2016-02-10 12:30:00,132.07,132.51,131.95,132.1,8622.0,122.6542,123.0628,122.5427,122.682,8622.0
2016-02-10 12:35:00,132.15,133.07,132.05,132.45,15239.0,122.7285,123.5829,122.6356,123.0071,15239.0
2016-02-10 12:40:00,132.6,132.61,131.83,131.83,5288.0,123.1464,123.1557,122.4313,122.4313,5288.0
2016-02-10 12:45:00,131.82,131.91,131.31,131.91,9256.0,122.422,122.5056,121.9483,122.5056,9256.0
2016-02-10 12:50:00,131.96,132.25,131.66,132.16,3900.0,122.552,122.8213,122.2734,122.7377,3900.0
2016-02-10 12:55:00,131.93,132.7,131.77,132.7,5289.0,122.5241,123.2392,122.3755,123.2392,5289.0
2016-02-10 13:00:00,132.49,132.83,131.92,132.83,5750.0,123.0442,123.36,122.5149,123.36,5750.0
2016-02-10 13:05:00,132.87,132.87,132.05,132.09,7100.0,123.3971,123.3971,122.6356,122.6727,7100.0
2016-02-10 13:10:00,132.01,132.18,131.7,131.71,5000.0,122.5984,122.7563,122.3105,122.3198,5000.0
2016-02-10 13:15:00,131.86,132.45,131.85,132.3,9336.0,122.4591,123.0071,122.4498,122.8678,9336.0
2016-02-10 13:20:00,132.3,132.83,132.3,132.41,4500.0,122.8678,123.36,122.8678,122.9699,4500.0
2016-02-10 13:25:00,132.32,132.4,131.89,132.4,4482.0,122.8863,122.9606,122.487,122.9606,4482.0
2016-02-10 13:30:00,132.29,132.42,131.98,132.09,4915.0,122.8585,122.9792,122.5706,122.6727,4915.0
2016-02-10 13:35:00,132.0,132.59,131.98,132.4,6575.0,122.5891,123.1371,122.5706,122.9606,6575.0
2016-02-10 13:40:00,132.28,132.7,132.25,132.51,5046.0,122.8492,123.2392,122.8213,123.0628,5046.0
2016-02-10 13:45:00,132.5,132.67,132.24,132.37,10192.0,123.0535,123.2114,122.812,122.9328,10192.0
2016-02-10 13:50:00,132.48,132.48,132.18,132.3,6344.0,123.0349,123.0349,122.7563,122.8678,6344.0
2016-02-10 13:55:00,132.21,132.89,132.21,132.76,5824.0,122.7842,123.4157,122.7842,123.295,5824.0
2016-02-10 14:00:00,132.74,133.2,132.74,133.1,11200.0,123.2764,123.7036,123.2764,123.6107,11200.0
2016-02-10 14:05:00,133.2,133.77,133.2,133.47,10106.0,123.7036,124.233,123.7036,123.9543,10106.0
2016-02-10 14:10:00,133.36,133.65,132.91,132.98,13093.0,123.8522,124.1215,123.4343,123.4993,13093.0
2016-02-10 14:15:00,132.91,133.49,132.86,133.38,7145.0,123.4343,123.9729,123.3878,123.8708,7145.0
2016-02-10 14:20:00,133.44,133.57,132.72,133.1,10600.0,123.9265,124.0472,123.2578,123.6107,10600.0
2016-02-10 14:25:00,133.04,133.15,132.63,133.1,5400.0,123.555,123.6572,123.1742,123.6107,5400.0
2016-02-10 14:30:00,133.15,133.65,133.15,133.48,9600.0,123.6572,124.1215,123.6572,123.9636,9600.0
2016-02-10 14:35:00,133.43,134.25,133.43,133.94,39083.0,123.9172,124.6787,123.9172,124.3908,39083.0
2016-02-10 14:40:00,133.87,133.94,133.51,133.94,13700.0,124.3258,124.3908,123.9915,124.3908,13700.0
2016-02-10 14:45:00,133.95,134.04,133.55,133.74,26076.0,124.4001,124.4837,124.0286,124.2051,26076.0
2016-02-10 14:50:00,133.75,134.15,133.7,134.05,45721.0,124.2144,124.5859,124.1679,124.493,45721.0
2016-02-10 14:55:00,134.04,134.54,133.86,133.88,39217.0,124.4837,124.9481,124.3165,124.3351,39217.0
2016-02-10 15:00:00,133.97,133.98,133.1,133.16,43961.0,124.4187,124.428,123.6107,123.6664,43961.0
2016-02-10 15:05:00,133.12,133.33,132.45,132.53,23304.0,123.6293,123.8243,123.0071,123.0814,23304.0
2016-02-10 15:10:00,132.5,133.12,132.48,132.57,12172.0,123.0535,123.6293,123.0349,123.1185,12172.0
2016-02-10 15:15:00,132.54,132.85,131.8,131.8,30258.0,123.0906,123.3785,122.4034,122.4034,30258.0
2016-02-10 15:20:00,131.75,132.04,131.39,132.04,31911.0,122.357,122.6263,122.0226,122.6263,31911.0
2016-02-10 15:25:00,132.09,132.69,131.97,132.25,23148.0,122.6727,123.23,122.5613,122.8213,23148.0
2016-02-10 15:30:00,132.24,133.09,132.24,132.67,47747.0,122.812,123.6014,122.812,123.2114,47747.0
2016-02-10 15:35:00,132.53,132.69,131.64,131.97,41136.0,123.0814,123.23,122.2548,122.5613,41136.0
2016-02-10 15:40:00,131.87,132.28,131.57,131.9,40861.0,122.4684,122.8492,122.1898,122.4963,40861.0
2016-02-10 15:45:00,131.9,131.91,131.34,131.57,29135.0,122.4963,122.5056,121.9762,122.1898,29135.0
2016-02-10 15:50:00,131.51,131.61,131.06,131.24,40831.0,122.1341,122.227,121.7162,121.8833,40831.0
2016-02-10 15:55:00,131.25,131.68,131.15,131.39,76802.0,121.8926,122.292,121.7997,122.0226,76802.0
2016-02-11 09:30:00,128.19,129.21,127.22,127.46,7147.0,119.0508,119.9981,118.1499,118.3728,7147.0
2016-02-11 09:35:00,127.95,128.61,127.5,128.0,45710.0,118.8279,119.4408,118.41,118.8743,45710.0
2016-02-11 09:40:00,127.93,127.96,126.69,127.45,42442.0,118.8093,118.8372,117.6577,118.3635,42442.0
2016-02-11 09:45:00,127.49,128.89,127.49,128.5,32279.0,118.4007,119.7009,118.4007,119.3387,32279.0
2016-02-11 09:50:00,128.58,129.72,128.53,129.28,21201.0,119.413,120.4717,119.3665,120.0631,21201.0
2016-02-11 09:55:00,129.14,130.49,129.08,130.25,17590.0,119.9331,121.1868,119.8773,120.9639,17590.0
2016-02-11 10:00:00,130.11,131.09,130.06,130.93,27977.0,120.8339,121.744,120.7875,121.5954,27977.0
2016-02-11 10:05:00,131.12,132.14,130.85,132.08,24107.0,121.7719,122.7192,121.5211,122.6634,24107.0
2016-02-11 10:10:00,132.08,133.47,131.87,133.37,43251.0,122.6634,123.9543,122.4684,123.8615,43251.0
2016-02-11 10:15:00,133.26,133.38,132.25,132.3,12352.0,123.7593,123.8708,122.8213,122.8678,12352.0
2016-02-11 10:20:00,132.3,132.39,131.79,132.26,27352.0,122.8678,122.9513,122.3941,122.8306,27352.0
2016-02-11 10:25:00,132.15,132.15,131.32,131.32,16820.0,122.7285,122.7285,121.9576,121.9576,16820.0
2016-02-11 10:30:00,131.31,131.65,131.07,131.62,7362.0,121.9483,122.2641,121.7255,122.2362,7362.0
2016-02-11 10:35:00,131.7,131.71,131.48,131.71,9159.0,122.3105,122.3198,122.1062,122.3198,9159.0
2016-02-11 10:40:00,131.63,131.87,131.45,131.73,10803.0,122.2455,122.4684,122.0784,122.3384,10803.0
2016-02-11 10:45:00,131.82,132.41,131.78,132.19,3907.0,122.422,122.9699,122.3848,122.7656,3907.0
2016-02-11 10:50:00,132.15,132.15,131.3,131.3,9994.0,122.7285,122.7285,121.9391,121.9391,9994.0
2016-02-11 10:55:00,131.25,131.53,130.98,131.02,7108.0,121.8926,122.1527,121.6419,121.679,7108.0
2016-02-11 11:00:00,131.01,131.75,131.01,131.43,9325.0,121.6697,122.357,121.6697,122.0598,9325.0
2016-02-11 11:05:00,131.37,131.89,131.1,131.49,11557.0,122.0041,122.487,121.7533,122.1155,11557.0
2016-02-11 11:10:00,131.48,131.65,131.23,131.23,5425.0,122.1062,122.2641,121.874,121.874,5425.0
2016-02-11 11:15:00,131.13,131.84,131.07,131.84,4831.0,121.7812,122.4406,121.7255,122.4406,4831.0
2016-02-11 11:20:00,131.73,131.92,131.25,131.52,7767.0,122.3384,122.5149,121.8926,122.1434,7767.0
2016-02-11 11:25:00,131.48,131.48,130.91,131.17,15323.0,122.1062,122.1062,121.5769,121.8183,15323.0
2016-02-11 11:30:00,131.16,131.31,130.77,130.77,7362.0,121.809,121.9483,121.4468,121.4468,7362.0
2016-02-11 11:35:00,130.73,131.07,130.58,131.0,38994.0,121.4097,121.7255,121.2704,121.6604,38994.0
2016-02-11 11:40:00,130.96,131.1,130.6,130.94,35294.0,121.6233,121.7533,121.289,121.6047,35294.0
2016-02-11 11:45:00,131.05,131.13,130.74,130.94,14720.0,121.7069,121.7812,121.419,121.6047,14720.0
2016-02-11 11:50:00,130.98,131.6,130.94,131.6,17705.0,121.6419,122.2177,121.6047,122.2177,17705.0
2016-02-11 11:55:00,131.56,132.04,131.56,131.82,14400.0,122.1805,122.6263,122.1805,122.422,14400.0
2016-02-11 12:00:00,131.7,132.05,131.37,132.01,12702.0,122.3105,122.6356,122.0041,122.5984,12702.0
2016-02-11 12:05:00,131.95,132.35,131.71,131.72,6362.0,122.5427,122.9142,122.3198,122.3291,6362.0
2016-02-11 12:10:00,131.71,132.03,131.61,131.88,13830.0,122.3198,122.617,122.227,122.4777,13830.0
2016-02-11 12:15:00,131.85,131.9,131.15,131.27,12745.0,122.4498,122.4963,121.7997,121.9112,12745.0
2016-02-11 12:20:00,131.37,131.45,131.1,131.4,12198.0,122.0041,122.0784,121.7533,122.0319,12198.0
2016-02-11 12:25:00,131.35,131.88,130.97,131.05,6527.0,121.9855,122.4777,121.6326,121.7069,6527.0
2016-02-11 12:30:00,130.87,130.87,130.31,130.36,4700.0,121.5397,121.5397,121.0196,121.0661,4700.0
2016-02-11 12:35:00,130.36,130.71,130.35,130.71,6900.0,121.0661,121.3911,121.0568,121.3911,6900.0
2016-02-11 12:40:00,130.49,130.54,130.37,130.53,4086.0,121.1868,121.2332,121.0754,121.224,4086.0
2016-02-11 12:45:00,130.53,130.92,130.4,130.76,7162.0,121.224,121.5861,121.1032,121.4376,7162.0
2016-02-11 12:50:00,130.83,131.34,130.83,131.26,3800.0,121.5026,121.9762,121.5026,121.9019,3800.0
2016-02-11 12:55:00,131.21,131.47,131.11,131.38,3600.0,121.8555,122.0969,121.7626,122.0134,3600.0
2016-02-11 13:00:00,131.26,132.0,131.23,131.61,28330.0,121.9019,122.5891,121.874,122.227,28330.0
2016-02-11 13:05:00,131.57,131.83,131.21,131.83,12950.0,122.1898,122.4313,121.8555,122.4313,12950.0
2016-02-11 13:10:00,131.83,132.25,131.77,132.17,6620.0,122.4313,122.8213,122.3755,122.747,6620.0
2016-02-11 13:15:00,132.13,132.23,131.81,132.21,6772.0,122.7099,122.8028,122.4127,122.7842,6772.0
2016-02-11 13:20:00,132.15,132.29,131.61,131.61,9409.0,122.7285,122.8585,122.227,122.227,9409.0
2016-02-11 13:25:00,131.56,131.68,131.05,131.05,10100.0,122.1805,122.292,121.7069,121.7069,10100.0
2016-02-11 13:30:00,131.02,131.21,130.86,131.03,6830.0,121.679,121.8555,121.5304,121.6883,6830.0
2016-02-11 13:35:00,131.04,131.08,130.26,130.27,9850.0,121.6976,121.7347,120.9732,120.9825,9850.0
2016-02-11 13:40:00,130.28,130.29,129.91,130.13,18900.0,120.9918,121.0011,120.6482,120.8525,18900.0
2016-02-11 13:45:00,130.03,130.2,129.94,130.09,10001.0,120.7596,120.9175,120.676,120.8153,10001.0
2016-02-11 13:50:00,130.11,130.23,130.03,130.09,6800.0,120.8339,120.9453,120.7596,120.8153,6800.0
2016-02-11 13:55:00,130.15,130.46,130.12,130.46,15944.0,120.871,121.1589,120.8432,121.1589,15944.0
2016-02-11 14:00:00,130.53,130.53,130.25,130.48,9762.0,121.224,121.224,120.9639,121.1775,9762.0
2016-02-11 14:05:00,130.33,130.58,130.2,130.44,11200.0,121.0382,121.2704,120.9175,121.1404,11200.0
2016-02-11 14:10:00,130.43,130.48,130.21,130.21,7016.0,121.1311,121.1775,120.9268,120.9268,7016.0
2016-02-11 14:15:00,130.28,130.39,129.81,129.81,7210.0,120.9918,121.0939,120.5553,120.5553,7210.0
2016-02-11 14:20:00,129.66,129.78,129.17,129.18,7443.0,120.416,120.5274,119.9609,119.9702,7443.0
2016-02-11 14:25:00,129.16,129.16,128.82,129.0,8900.0,119.9516,119.9516,119.6359,119.803,8900.0
2016-02-11 14:30:00,129.01,129.01,128.25,128.25,13675.0,119.8123,119.8123,119.1065,119.1065,13675.0
2016-02-11 14:35:00,128.35,129.27,127.86,129.11,18942.0,119.1994,120.0538,118.7443,119.9052,18942.0
2016-02-11 14:40:00,129.29,129.99,128.94,129.61,19104.0,120.0724,120.7225,119.7473,120.3695,19104.0
2016-02-11 14:45:00,129.41,130.14,129.41,129.8,24059.0,120.1838,120.8618,120.1838,120.546,24059.0
2016-02-11 14:50:00,129.69,130.39,129.69,130.0,8904.0,120.4438,121.0939,120.4438,120.7317,8904.0
2016-02-11 14:55:00,130.05,130.15,129.67,129.81,23978.0,120.7782,120.871,120.4253,120.5553,23978.0
2016-02-11 15:00:00,129.81,129.91,129.47,129.53,12217.0,120.5553,120.6482,120.2395,120.2952,12217.0
2016-02-11 15:05:00,129.46,129.57,129.06,129.27,18560.0,120.2302,120.3324,119.8588,120.0538,18560.0
2016-02-11 15:10:00,129.42,129.92,129.26,129.68,15419.0,120.1931,120.6574,120.0445,120.4346,15419.0
2016-02-11 15:15:00,129.52,129.64,129.03,129.18,16140.0,120.286,120.3974,119.8309,119.9702,16140.0
2016-02-11 15:20:00,129.16,129.31,128.91,129.0,14727.0,119.9516,120.0909,119.7194,119.803,14727.0
2016-02-11 15:25:00,128.99,129.22,128.76,129.13,26089.0,119.7937,120.0073,119.5801,119.9238,26089.0
2016-02-11 15:30:00,129.06,130.15,128.98,130.15,24004.0,119.8588,120.871,119.7845,120.871,24004.0
2016-02-11 15:35:00,130.15,130.75,130.0,130.74,16873.0,120.871,121.4283,120.7317,121.419,16873.0
2016-02-11 15:40:00,130.69,131.23,130.69,131.17,30157.0,121.3725,121.874,121.3725,121.8183,30157.0
2016-02-11 15:45:00,131.16,131.21,130.35,130.5,31344.0,121.809,121.8555,121.0568,121.1961,31344.0
2016-02-11 15:50:00,130.56,130.62,129.99,130.0,22287.0,121.2518,121.3075,120.7225,120.7317,22287.0
2016-02-11 15:55:00,130.03,130.06,129.16,129.22,110518.0,120.7596,120.7875,119.9516,120.0073,110518.0
2016-02-12 09:30:00,131.83,132.46,131.83,132.46,10099.0,122.4313,123.0164,122.4313,123.0164,10099.0
2016-02-12 09:35:00,132.72,133.4,132.17,133.13,5600.0,123.2578,123.8893,122.747,123.6386,5600.0
2016-02-12 09:40:00,133.13,133.15,131.72,131.72,12260.0,123.6386,123.6572,122.3291,122.3291,12260.0
2016-02-12 09:45:00,131.49,131.49,129.72,129.72,12068.0,122.1155,122.1155,120.4717,120.4717,12068.0
2016-02-12 09:50:00,129.75,130.93,129.72,130.88,16157.0,120.4996,121.5954,120.4717,121.549,16157.0
2016-02-12 09:55:00,130.92,130.92,129.31,129.74,13294.0,121.5861,121.5861,120.0909,120.4903,13294.0
2016-02-12 10:00:00,129.78,129.84,129.32,129.58,9878.0,120.5274,120.5831,120.1002,120.3417,9878.0
2016-02-12 10:05:00,129.58,130.9,129.47,130.9,9610.0,120.3417,121.5676,120.2395,121.5676,9610.0
2016-02-12 10:10:00,130.98,132.15,130.97,131.09,9950.0,121.6419,122.7285,121.6326,121.744,9950.0
2016-02-12 10:15:00,131.07,131.56,130.48,131.06,10739.0,121.7255,122.1805,121.1775,121.7162,10739.0
2016-02-12 10:20:00,131.1,131.48,130.99,130.99,5877.0,121.7533,122.1062,121.6512,121.6512,5877.0
2016-02-12 10:25:00,131.11,132.26,131.11,131.68,6892.0,121.7626,122.8306,121.7626,122.292,6892.0
2016-02-12 10:30:00,131.68,132.6,131.47,132.35,7363.0,122.292,123.1464,122.0969,122.9142,7363.0
2016-02-12 10:35:00,132.52,132.96,132.45,132.78,15081.0,123.0721,123.4807,123.0071,123.3135,15081.0
2016-02-12 10:40:00,132.47,132.56,131.84,132.26,13898.0,123.0256,123.1092,122.4406,122.8306,13898.0
2016-02-12 10:45:00,132.22,132.42,131.89,132.13,7307.0,122.7935,122.9792,122.487,122.7099,7307.0
2016-02-12 10:50:00,132.06,132.6,132.06,132.42,6259.0,122.6449,123.1464,122.6449,122.9792,6259.0
2016-02-12 10:55:00,132.52,132.52,131.97,132.24,6311.0,123.0721,123.0721,122.5613,122.812,6311.0
2016-02-12 11:00:00,132.4,132.59,132.04,132.1,6400.0,122.9606,123.1371,122.6263,122.682,6400.0
2016-02-12 11:05:00,132.18,132.83,132.17,132.59,5925.0,122.7563,123.36,122.747,123.1371,5925.0
2016-02-12 11:10:00,132.59,133.26,132.59,133.25,4767.0,123.1371,123.7593,123.1371,123.75,4767.0
2016-02-12 11:15:00,133.32,133.39,132.81,132.85,12104.0,123.815,123.88,123.3414,123.3785,12104.0
2016-02-12 11:20:00,132.83,133.05,132.73,133.05,2500.0,123.36,123.5643,123.2671,123.5643,2500.0
2016-02-12 11:25:00,133.14,133.21,132.88,133.14,3700.0,123.6479,123.7129,123.4064,123.6479,3700.0
2016-02-12 11:30:00,133.12,133.54,133.12,133.25,6373.0,123.6293,124.0194,123.6293,123.75,6373.0
2016-02-12 11:35:00,133.18,133.18,132.69,132.99,2900.0,123.685,123.685,123.23,123.5086,2900.0
2016-02-12 11:40:00,133.04,133.46,133.04,133.34,5262.0,123.555,123.9451,123.555,123.8336,5262.0
2016-02-12 11:45:00,133.35,133.45,133.23,133.37,2500.0,123.8429,123.9358,123.7315,123.8615,2500.0
2016-02-12 11:50:00,133.37,133.76,133.27,133.27,5903.0,123.8615,124.2237,123.7686,123.7686,5903.0
2016-02-12 11:55:00,133.27,133.43,132.93,133.43,2790.0,123.7686,123.9172,123.4528,123.9172,2790.0
2016-02-12 12:00:00,133.29,133.52,132.83,133.27,7600.0,123.7872,124.0008,123.36,123.7686,7600.0
2016-02-12 12:05:00,133.08,133.58,132.95,133.43,6832.0,123.5922,124.0565,123.4714,123.9172,6832.0
2016-02-12 12:10:00,133.39,133.88,133.28,133.85,7224.0,123.88,124.3351,123.7779,124.3073,7224.0
2016-02-12 12:15:00,133.94,133.96,133.5,133.95,6491.0,124.3908,124.4094,123.9822,124.4001,6491.0
2016-02-12 12:20:00,133.99,134.67,133.98,134.55,19159.0,124.4373,125.0688,124.428,124.9573,19159.0
2016-02-12 12:25:00,134.56,136.23,134.53,134.53,72399.0,124.9666,126.5176,124.9388,124.9388,72399.0
2016-02-12 12:30:00,134.63,134.88,133.9,134.02,9820.0,125.0316,125.2638,124.3537,124.4651,9820.0
2016-02-12 12:35:00,133.87,133.88,133.35,133.79,4634.0,124.3258,124.3351,123.8429,124.2515,4634.0
2016-02-12 12:40:00,133.68,133.68,133.1,133.18,4625.0,124.1494,124.1494,123.6107,123.685,4625.0
2016-02-12 12:45:00,133.1,133.27,132.58,132.81,10877.0,123.6107,123.7686,123.1278,123.3414,10877.0
2016-02-12 12:50:00,132.96,132.97,132.54,132.87,3701.0,123.4807,123.49,123.0906,123.3971,3701.0
2016-02-12 12:55:00,132.83,132.85,132.38,132.39,3800.0,123.36,123.3785,122.9421,122.9513,3800.0
2016-02-12 13:00:00,132.45,133.25,132.35,132.83,6682.0,123.0071,123.75,122.9142,123.36,6682.0
2016-02-12 13:05:00,132.87,133.0,132.34,132.34,18717.0,123.3971,123.5179,122.9049,122.9049,18717.0
2016-02-12 13:10:00,132.34,132.6,132.21,132.42,3200.0,122.9049,123.1464,122.7842,122.9792,3200.0
2016-02-12 13:15:00,132.48,132.48,132.1,132.39,4939.0,123.0349,123.0349,122.682,122.9513,4939.0
2016-02-12 13:20:00,132.27,132.27,131.93,131.99,1800.0,122.8399,122.8399,122.5241,122.5799,1800.0
2016-02-12 13:25:00,131.97,132.52,131.95,132.51,15598.0,122.5613,123.0721,122.5427,123.0628,15598.0
2016-02-12 13:30:00,132.55,132.87,132.48,132.87,5562.0,123.0999,123.3971,123.0349,123.3971,5562.0
2016-02-12 13:35:00,132.9,133.0,132.23,132.23,8500.0,123.425,123.5179,122.8028,122.8028,8500.0
2016-02-12 13:40:00,132.25,132.34,131.73,131.95,6830.0,122.8213,122.9049,122.3384,122.5427,6830.0
2016-02-12 13:45:00,132.0,132.43,132.0,132.31,6895.0,122.5891,122.9885,122.5891,122.877,6895.0
2016-02-12 13:50:00,132.37,132.43,131.73,131.73,2994.0,122.9328,122.9885,122.3384,122.3384,2994.0
2016-02-12 13:55:00,131.69,131.87,131.64,131.79,3900.0,122.3013,122.4684,122.2548,122.3941,3900.0
2016-02-12 14:00:00,131.69,132.04,131.68,132.04,5574.0,122.3013,122.6263,122.292,122.6263,5574.0
2016-02-12 14:05:00,132.04,133.0,132.04,132.82,5931.0,122.6263,123.5179,122.6263,123.3507,5931.0
2016-02-12 14:10:00,132.7,132.91,132.54,132.78,4950.0,123.2392,123.4343,123.0906,123.3135,4950.0
2016-02-12 14:15:00,132.74,133.11,132.39,132.47,11913.0,123.2764,123.62,122.9513,123.0256,11913.0
2016-02-12 14:20:00,132.49,132.59,132.29,132.47,2464.0,123.0442,123.1371,122.8585,123.0256,2464.0
2016-02-12 14:25:00,132.51,132.81,132.4,132.64,3000.0,123.0628,123.3414,122.9606,123.1835,3000.0
2016-02-12 14:30:00,132.49,132.64,132.36,132.36,4398.0,123.0442,123.1835,122.9235,122.9235,4398.0
2016-02-12 14:35:00,132.42,132.63,132.38,132.41,4200.0,122.9792,123.1742,122.9421,122.9699,4200.0
2016-02-12 14:40:00,132.43,132.51,131.78,131.96,30946.0,122.9885,123.0628,122.3848,122.552,30946.0
2016-02-12 14:45:00,132.0,132.31,131.84,132.03,18431.0,122.5891,122.877,122.4406,122.617,18431.0
2016-02-12 14:50:00,132.09,132.44,132.03,132.19,11790.0,122.6727,122.9978,122.617,122.7656,11790.0
2016-02-12 14:55:00,132.17,132.29,132.01,132.09,6606.0,122.747,122.8585,122.5984,122.6727,6606.0
2016-02-12 15:00:00,132.08,132.09,131.88,132.02,6499.0,122.6634,122.6727,122.4777,122.6077,6499.0
2016-02-12 15:05:00,131.99,132.4,131.87,131.91,7560.0,122.5799,122.9606,122.4684,122.5056,7560.0
2016-02-12 15:10:00,132.0,132.34,132.0,132.31,11188.0,122.5891,122.9049,122.5891,122.877,11188.0
2016-02-12 15:15:00,132.37,132.5,132.23,132.23,5555.0,122.9328,123.0535,122.8028,122.8028,5555.0
2016-02-12 15:20:00,132.3,132.49,132.13,132.24,10492.0,122.8678,123.0442,122.7099,122.812,10492.0
2016-02-12 15:25:00,132.22,132.52,131.9,132.49,15904.0,122.7935,123.0721,122.4963,123.0442,15904.0
2016-02-12 15:30:00,132.5,132.64,131.92,131.92,10539.0,123.0535,123.1835,122.5149,122.5149,10539.0
2016-02-12 15:35:00,132.06,132.37,131.93,132.14,25655.0,122.6449,122.9328,122.5241,122.7192,25655.0
2016-02-12 15:40:00,132.08,132.58,131.58,132.58,28613.0,122.6634,123.1278,122.1991,123.1278,28613.0
2016-02-12 15:45:00,132.53,132.98,132.49,132.78,26900.0,123.0814,123.4993,123.0442,123.3135,26900.0
2016-02-12 15:50:00,132.74,133.05,132.71,132.95,41891.0,123.2764,123.5643,123.2485,123.4714,41891.0
2016-02-12 15:55:00,132.98,133.05,132.81,132.86,88090.0,123.4993,123.5643,123.3414,123.3878,88090.0
2016-02-16 09:30:00,134.31,136.14,134.19,136.03,10866.0,124.7345,126.434,124.623,126.3318,10866.0
2016-02-16 09:35:00,136.08,136.39,134.65,134.65,9214.0,126.3783,126.6662,125.0502,125.0502,9214.0
2016-02-16 09:40:00,134.22,134.41,133.98,134.01,3662.0,124.6509,124.8273,124.428,124.4558,3662.0
2016-02-16 09:45:00,133.99,133.99,132.78,132.9,9429.0,124.4373,124.4373,123.3135,123.425,9429.0
2016-02-16 09:50:00,132.81,132.82,131.97,132.09,8019.0,123.3414,123.3507,122.5613,122.6727,8019.0
2016-02-16 09:55:00,131.98,132.29,131.59,131.78,10046.0,122.5706,122.8585,122.2084,122.3848,10046.0
2016-02-16 10:00:00,131.86,132.49,131.65,132.12,12598.0,122.4591,123.0442,122.2641,122.7006,12598.0
2016-02-16 10:05:00,132.15,132.39,131.68,132.34,7863.0,122.7285,122.9513,122.292,122.9049,7863.0
2016-02-16 10:10:00,132.37,132.69,132.06,132.63,9600.0,122.9328,123.23,122.6449,123.1742,9600.0
2016-02-16 10:15:00,132.71,133.04,132.27,132.33,7000.0,123.2485,123.555,122.8399,122.8956,7000.0
2016-02-16 10:20:00,132.33,132.64,132.12,132.64,5700.0,122.8956,123.1835,122.7006,123.1835,5700.0
2016-02-16 10:25:00,132.59,132.61,132.27,132.38,4270.0,123.1371,123.1557,122.8399,122.9421,4270.0
2016-02-16 10:30:00,132.3,133.06,132.16,133.06,6417.0,122.8678,123.5736,122.7377,123.5736,6417.0
2016-02-16 10:35:00,133.06,133.06,132.35,132.47,4971.0,123.5736,123.5736,122.9142,123.0256,4971.0
2016-02-16 10:40:00,132.42,132.9,132.27,132.42,8070.0,122.9792,123.425,122.8399,122.9792,8070.0
2016-02-16 10:45:00,132.27,132.63,132.27,132.46,4900.0,122.8399,123.1742,122.8399,123.0164,4900.0
2016-02-16 10:50:00,132.6,132.71,132.07,132.07,3625.0,123.1464,123.2485,122.6542,122.6542,3625.0
2016-02-16 10:55:00,131.89,132.38,131.78,132.14,8234.0,122.487,122.9421,122.3848,122.7192,8234.0
2016-02-16 11:00:00,132.02,132.51,132.02,132.35,13693.0,122.6077,123.0628,122.6077,122.9142,13693.0
2016-02-16 11:05:00,132.23,132.29,131.45,131.45,11412.0,122.8028,122.8585,122.0784,122.0784,11412.0
2016-02-16 11:10:00,131.3,131.68,131.3,131.68,2641.0,121.9391,122.292,121.9391,122.292,2641.0
2016-02-16 11:15:00,131.57,132.38,131.25,132.28,16760.0,122.1898,122.9421,121.8926,122.8492,16760.0
2016-02-16 11:20:00,132.27,132.57,132.27,132.52,6591.0,122.8399,123.1185,122.8399,123.0721,6591.0
2016-02-16 11:25:00,132.51,132.83,132.14,132.25,5847.0,123.0628,123.36,122.7192,122.8213,5847.0
2016-02-16 11:30:00,132.18,132.66,132.18,132.52,4008.0,122.7563,123.2021,122.7563,123.0721,4008.0
2016-02-16 11:35:00,132.53,132.59,132.27,132.34,3510.0,123.0814,123.1371,122.8399,122.9049,3510.0
2016-02-16 11:40:00,132.28,132.74,131.98,132.6,8448.0,122.8492,123.2764,122.5706,123.1464,8448.0
2016-02-16 11:45:00,132.59,132.59,132.25,132.35,2314.0,123.1371,123.1371,122.8213,122.9142,2314.0
2016-02-16 11:50:00,132.43,132.71,132.42,132.71,1800.0,122.9885,123.2485,122.9792,123.2485,1800.0
2016-02-16 11:55:00,132.77,133.12,132.77,133.12,1600.0,123.3043,123.6293,123.3043,123.6293,1600.0
2016-02-16 12:00:00,133.11,133.67,133.02,133.17,4393.0,123.62,124.1401,123.5364,123.6757,4393.0
2016-02-16 12:05:00,133.14,133.17,132.67,132.68,3548.0,123.6479,123.6757,123.2114,123.2207,3548.0
2016-02-16 12:10:00,132.62,132.87,132.47,132.58,15113.0,123.1649,123.3971,123.0256,123.1278,15113.0
2016-02-16 12:15:00,132.53,132.75,132.34,132.34,3402.0,123.0814,123.2857,122.9049,122.9049,3402.0
2016-02-16 12:20:00,132.38,132.72,132.37,132.56,1900.0,122.9421,123.2578,122.9328,123.1092,1900.0
2016-02-16 12:25:00,132.35,132.82,132.35,132.82,2720.0,122.9142,123.3507,122.9142,123.3507,2720.0
2016-02-16 12:30:00,132.77,132.91,132.39,132.42,2200.0,123.3043,123.4343,122.9513,122.9792,2200.0
2016-02-16 12:35:00,132.38,132.69,132.32,132.69,3700.0,122.9421,123.23,122.8863,123.23,3700.0
2016-02-16 12:40:00,132.69,132.88,132.63,132.8,4539.0,123.23,123.4064,123.1742,123.3321,4539.0
2016-02-16 12:45:00,132.75,133.1,132.66,132.95,5800.0,123.2857,123.6107,123.2021,123.4714,5800.0
2016-02-16 12:50:00,132.83,133.63,132.66,133.63,5875.0,123.36,124.1029,123.2021,124.1029,5875.0
2016-02-16 12:55:00,133.77,133.96,133.44,133.68,14886.0,124.233,124.4094,123.9265,124.1494,14886.0
2016-02-16 13:00:00,133.81,134.08,133.65,134.08,4700.0,124.2701,124.5209,124.1215,124.5209,4700.0
2016-02-16 13:05:00,134.08,134.27,133.81,134.02,7400.0,124.5209,124.6973,124.2701,124.4651,7400.0
2016-02-16 13:10:00,134.13,134.26,133.86,134.04,4200.0,124.5673,124.688,124.3165,124.4837,4200.0
2016-02-16 13:15:00,134.15,134.41,133.95,134.31,3400.0,124.5859,124.8273,124.4001,124.7345,3400.0
2016-02-16 13:20:00,134.33,134.33,134.09,134.16,5150.0,124.753,124.753,124.5301,124.5952,5150.0
2016-02-16 13:25:00,134.19,134.43,133.91,134.22,5000.0,124.623,124.8459,124.363,124.6509,5000.0
2016-02-16 13:30:00,134.2,134.6,133.89,134.6,2900.0,124.6323,125.0038,124.3444,125.0038,2900.0
2016-02-16 13:35:00,134.5,134.6,134.26,134.56,5200.0,124.9109,125.0038,124.688,124.9666,5200.0
2016-02-16 13:40:00,134.4,134.49,134.2,134.4,4109.0,124.818,124.9016,124.6323,124.818,4109.0
2016-02-16 13:45:00,134.24,134.24,133.71,133.87,2420.0,124.6694,124.6694,124.1772,124.3258,2420.0
2016-02-16 13:50:00,133.97,134.57,133.91,134.57,2600.0,124.4187,124.9759,124.363,124.9759,2600.0
2016-02-16 13:55:00,134.57,134.57,134.24,134.39,9134.0,124.9759,124.9759,124.6694,124.8088,9134.0
2016-02-16 14:00:00,134.46,134.75,134.32,134.72,20310.0,124.8738,125.1431,124.7437,125.1152,20310.0
2016-02-16 14:05:00,134.7,134.92,134.59,134.92,15624.0,125.0967,125.301,124.9945,125.301,15624.0
2016-02-16 14:10:00,134.91,135.06,134.85,135.06,4651.0,125.2917,125.431,125.236,125.431,4651.0
2016-02-16 14:15:00,135.04,135.29,134.7,135.21,18020.0,125.4124,125.6446,125.0967,125.5703,18020.0
2016-02-16 14:20:00,135.3,135.34,135.15,135.19,6887.0,125.6539,125.691,125.5146,125.5517,6887.0
2016-02-16 14:25:00,135.23,135.49,135.11,135.47,8796.0,125.5889,125.8303,125.4774,125.8118,8796.0
2016-02-16 14:30:00,135.47,135.74,135.4,135.4,5331.0,125.8118,126.0625,125.7467,125.7467,5331.0
2016-02-16 14:35:00,135.4,135.64,135.12,135.28,7776.0,125.7467,125.9696,125.4867,125.6353,7776.0
2016-02-16 14:40:00,135.24,135.5,135.05,135.5,8016.0,125.5982,125.8396,125.4217,125.8396,8016.0
2016-02-16 14:45:00,135.48,135.49,135.19,135.33,23501.0,125.821,125.8303,125.5517,125.6817,23501.0
2016-02-16 14:50:00,135.25,135.32,134.93,135.17,4012.0,125.6074,125.6725,125.3103,125.5331,4012.0
2016-02-16 14:55:00,135.21,135.33,135.16,135.28,3634.0,125.5703,125.6817,125.5239,125.6353,3634.0
2016-02-16 15:00:00,135.15,135.5,135.14,135.33,16976.0,125.5146,125.8396,125.5053,125.6817,16976.0
2016-02-16 15:05:00,135.33,135.44,134.7,134.72,20871.0,125.6817,125.7839,125.0967,125.1152,20871.0
2016-02-16 15:10:00,134.74,135.27,134.72,135.27,6515.0,125.1338,125.626,125.1152,125.626,6515.0
2016-02-16 15:15:00,135.39,135.71,135.37,135.37,6176.0,125.7375,126.0346,125.7189,125.7189,6176.0
2016-02-16 15:20:00,135.36,135.64,135.36,135.64,12909.0,125.7096,125.9696,125.7096,125.9696,12909.0
2016-02-16 15:25:00,135.51,135.82,135.32,135.8,14043.0,125.8489,126.1368,125.6725,126.1182,14043.0
2016-02-16 15:30:00,135.8,135.81,135.26,135.27,11630.0,126.1182,126.1275,125.6167,125.626,11630.0
2016-02-16 15:35:00,135.29,135.56,135.29,135.37,13296.0,125.6446,125.8953,125.6446,125.7189,13296.0
2016-02-16 15:40:00,135.39,135.83,135.38,135.72,20876.0,125.7375,126.1461,125.7282,126.0439,20876.0
2016-02-16 15:45:00,135.72,135.81,135.24,135.3,24239.0,126.0439,126.1275,125.5982,125.6539,24239.0
2016-02-16 15:50:00,135.34,135.59,135.27,135.58,24709.0,125.691,125.9232,125.626,125.9139,24709.0
2016-02-16 15:55:00,135.58,135.58,135.32,135.42,52130.0,125.9139,125.9139,125.6725,125.7653,52130.0
2016-02-17 09:30:00,136.38,137.35,134.4,137.35,7237.0,126.6569,127.5577,124.818,127.5577,7237.0
2016-02-17 09:35:00,137.16,138.99,137.16,138.88,18008.0,127.3813,129.0808,127.3813,128.9786,18008.0
2016-02-17 09:40:00,138.88,139.35,138.73,138.84,18372.0,128.9786,129.4151,128.8393,128.9415,18372.0
2016-02-17 09:45:00,138.93,139.53,138.87,139.28,9920.0,129.0251,129.5823,128.9694,129.3501,9920.0
2016-02-17 09:50:00,139.43,140.24,139.42,140.08,13411.0,129.4894,130.2417,129.4801,130.0931,13411.0
2016-02-17 09:55:00,140.19,140.47,139.93,140.33,13195.0,130.1952,130.4553,129.9538,130.3253,13195.0
2016-02-17 10:00:00,140.48,141.52,140.46,141.49,30221.0,130.4646,131.4304,130.446,131.4026,30221.0
2016-02-17 10:05:00,141.52,141.9,141.4,141.82,6732.0,131.4304,131.7833,131.319,131.709,6732.0
2016-02-17 10:10:00,141.83,142.12,141.64,142.08,9843.0,131.7183,131.9877,131.5419,131.9505,9843.0
2016-02-17 10:15:00,142.01,142.58,141.82,142.08,15406.0,131.8855,132.4149,131.709,131.9505,15406.0
2016-02-17 10:20:00,142.03,142.29,141.6,142.1,17855.0,131.9041,132.1455,131.5047,131.9691,17855.0
2016-02-17 10:25:00,141.98,142.07,141.75,142.06,5528.0,131.8576,131.9412,131.644,131.9319,5528.0
2016-02-17 10:30:00,142.37,142.52,141.91,141.91,6572.0,132.2198,132.3591,131.7926,131.7926,6572.0
2016-02-17 10:35:00,141.96,142.0,141.6,141.82,14880.0,131.8391,131.8762,131.5047,131.709,14880.0
2016-02-17 10:40:00,141.88,141.88,141.21,141.3,15833.0,131.7648,131.7648,131.1425,131.2261,15833.0
2016-02-17 10:45:00,141.35,141.6,140.8,140.84,9275.0,131.2725,131.5047,130.7618,130.7989,9275.0
2016-02-17 10:50:00,140.89,141.32,140.89,141.29,7757.0,130.8453,131.2447,130.8453,131.2168,7757.0
2016-02-17 10:55:00,141.25,141.42,141.0,141.16,14467.0,131.1797,131.3376,130.9475,131.0961,14467.0
2016-02-17 11:00:00,141.25,141.45,141.0,141.32,13120.0,131.1797,131.3654,130.9475,131.2447,13120.0
2016-02-17 11:05:00,141.26,141.43,141.0,141.13,7900.0,131.189,131.3468,130.9475,131.0682,7900.0
2016-02-17 11:10:00,141.01,141.08,140.55,140.7,18906.0,130.9568,131.0218,130.5296,130.6689,18906.0
2016-02-17 11:15:00,140.7,140.79,140.37,140.4,30890.0,130.6689,130.7525,130.3624,130.3903,30890.0
2016-02-17 11:20:00,140.41,140.48,140.22,140.27,15426.0,130.3996,130.4646,130.2231,130.2695,15426.0
2016-02-17 11:25:00,140.48,140.51,139.9,139.9,14671.0,130.4646,130.4924,129.9259,129.9259,14671.0
2016-02-17 11:30:00,139.76,140.05,139.71,140.03,18312.0,129.7959,130.0652,129.7495,130.0467,18312.0
2016-02-17 11:35:00,140.0,140.02,139.35,139.4,24969.0,130.0188,130.0374,129.4151,129.4616,24969.0
2016-02-17 11:40:00,139.46,139.56,139.35,139.39,3300.0,129.5173,129.6102,129.4151,129.4523,3300.0
2016-02-17 11:45:00,139.35,139.61,139.17,139.55,9377.0,129.4151,129.6566,129.248,129.6009,9377.0
2016-02-17 11:50:00,139.54,139.94,139.51,139.79,13512.0,129.5916,129.9631,129.5637,129.8238,13512.0
2016-02-17 11:55:00,139.95,140.33,139.95,140.24,25064.0,129.9724,130.3253,129.9724,130.2417,25064.0
2016-02-17 12:00:00,140.12,140.29,139.97,140.18,31502.0,130.1302,130.2881,129.9909,130.186,31502.0
2016-02-17 12:05:00,140.18,140.38,139.86,140.0,16500.0,130.186,130.3717,129.8888,130.0188,16500.0
2016-02-17 12:10:00,139.57,139.62,139.3,139.3,700.0,129.6195,129.6659,129.3687,129.3687,700.0
2016-02-17 12:15:00,139.31,139.33,139.23,139.23,600.0,129.378,129.3966,129.3037,129.3037,600.0
2016-02-17 12:20:00,139.24,139.45,139.07,139.37,3000.0,129.313,129.508,129.1551,129.4337,3000.0
2016-02-17 12:25:00,139.38,139.87,139.3,139.51,7957.0,129.443,129.8981,129.3687,129.5637,7957.0
2016-02-17 12:30:00,139.49,139.91,139.49,139.91,6676.0,129.5452,129.9352,129.5452,129.9352,6676.0
2016-02-17 12:35:00,139.94,140.17,139.85,140.17,5100.0,129.9631,130.1767,129.8795,130.1767,5100.0
2016-02-17 12:40:00,140.02,140.15,139.88,139.99,7923.0,130.0374,130.1581,129.9073,130.0095,7923.0
2016-02-17 12:45:00,139.98,140.08,139.57,139.72,11000.0,130.0002,130.0931,129.6195,129.7588,11000.0
2016-02-17 12:50:00,139.74,140.1,139.74,139.96,3047.0,129.7773,130.1117,129.7773,129.9816,3047.0
2016-02-17 12:55:00,139.94,139.96,139.81,139.83,2200.0,129.9631,129.9816,129.8423,129.8609,2200.0
2016-02-17 13:00:00,139.83,139.83,139.31,139.56,12400.0,129.8609,129.8609,129.378,129.6102,12400.0
2016-02-17 13:05:00,139.55,139.78,139.55,139.78,1100.0,129.6009,129.8145,129.6009,129.8145,1100.0
2016-02-17 13:10:00,139.7,139.72,139.3,139.59,4087.0,129.7402,129.7588,129.3687,129.638,4087.0
2016-02-17 13:15:00,139.59,139.67,139.25,139.39,15855.0,129.638,129.7123,129.3223,129.4523,15855.0
2016-02-17 13:20:00,139.26,139.32,138.81,138.97,3530.0,129.3316,129.3873,128.9136,129.0622,3530.0
2016-02-17 13:25:00,138.83,139.2,138.81,139.19,4900.0,128.9322,129.2758,128.9136,129.2665,4900.0
2016-02-17 13:30:00,139.24,139.35,138.79,138.79,2410.0,129.313,129.4151,128.8951,128.8951,2410.0
2016-02-17 13:35:00,138.75,138.81,138.55,138.55,1736.0,128.8579,128.9136,128.6722,128.6722,1736.0
2016-02-17 13:40:00,138.28,138.78,138.28,138.78,3700.0,128.4214,128.8858,128.4214,128.8858,3700.0
2016-02-17 13:45:00,138.71,138.87,138.53,138.53,3867.0,128.8208,128.9694,128.6536,128.6536,3867.0
2016-02-17 13:50:00,138.52,138.52,138.21,138.21,4518.0,128.6443,128.6443,128.3564,128.3564,4518.0
2016-02-17 13:55:00,138.27,138.68,138.05,138.5,16822.0,128.4121,128.7929,128.2078,128.6257,16822.0
2016-02-17 14:00:00,138.55,138.89,138.13,138.69,15166.0,128.6722,128.9879,128.2821,128.8022,15166.0
2016-02-17 14:05:00,138.65,138.97,138.63,138.89,6936.0,128.765,129.0622,128.7465,128.9879,6936.0
2016-02-17 14:10:00,138.68,139.27,138.67,139.23,16187.0,128.7929,129.3408,128.7836,129.3037,16187.0
2016-02-17 14:15:00,139.28,139.68,139.28,139.53,4579.0,129.3501,129.7216,129.3501,129.5823,4579.0
2016-02-17 14:20:00,139.53,139.68,139.38,139.47,5970.0,129.5823,129.7216,129.443,129.5266,5970.0
2016-02-17 14:25:00,139.2,139.27,138.58,139.0,10796.0,129.2758,129.3408,128.7,129.0901,10796.0
2016-02-17 14:30:00,139.03,139.54,138.9,139.52,20889.0,129.1179,129.5916,128.9972,129.573,20889.0
2016-02-17 14:35:00,139.31,139.52,139.27,139.27,2301.0,129.378,129.573,129.3408,129.3408,2301.0
2016-02-17 14:40:00,139.33,139.34,139.13,139.28,2116.0,129.3966,129.4058,129.2108,129.3501,2116.0
2016-02-17 14:45:00,139.21,139.24,139.02,139.02,2000.0,129.2851,129.313,129.1087,129.1087,2000.0
2016-02-17 14:50:00,138.79,138.96,138.53,138.75,6246.0,128.8951,129.0529,128.6536,128.8579,6246.0
2016-02-17 14:55:00,138.79,138.87,138.65,138.82,11451.0,128.8951,128.9694,128.765,128.9229,11451.0
2016-02-17 15:00:00,138.81,138.95,138.64,138.95,3906.0,128.9136,129.0437,128.7558,129.0437,3906.0
2016-02-17 15:05:00,138.98,139.17,138.9,139.17,3002.0,129.0715,129.248,128.9972,129.248,3002.0
2016-02-17 15:10:00,139.23,139.38,138.96,139.05,4418.0,129.3037,129.443,129.0529,129.1365,4418.0
2016-02-17 15:15:00,139.19,139.33,139.06,139.06,3139.0,129.2665,129.3966,129.1458,129.1458,3139.0
2016-02-17 15:20:00,139.19,139.37,139.13,139.13,9773.0,129.2665,129.4337,129.2108,129.2108,9773.0
2016-02-17 15:25:00,139.09,139.43,139.09,139.33,5619.0,129.1737,129.4894,129.1737,129.3966,5619.0
2016-02-17 15:30:00,139.27,139.49,139.0,139.08,14154.0,129.3408,129.5452,129.0901,129.1644,14154.0
2016-02-17 15:35:00,139.1,139.35,138.86,139.35,5144.0,129.183,129.4151,128.9601,129.4151,5144.0
2016-02-17 15:40:00,139.47,139.5,139.1,139.27,7137.0,129.5266,129.5544,129.183,129.3408,7137.0
2016-02-17 15:45:00,139.27,139.36,139.04,139.04,7145.0,129.3408,129.4244,129.1272,129.1272,7145.0
2016-02-17 15:50:00,139.01,139.1,138.78,138.83,13560.0,129.0994,129.183,128.8858,128.9322,13560.0
2016-02-17 15:55:00,138.88,139.03,138.71,138.91,25101.0,128.9786,129.1179,128.8208,129.0065,25101.0
2016-02-18 09:30:00,138.92,141.9,137.38,137.38,6236.0,129.0158,131.7833,127.5856,127.5856,6236.0
2016-02-18 09:35:00,137.64,137.67,136.33,136.37,3700.0,127.827,127.8549,126.6104,126.6476,3700.0
2016-02-18 09:40:00,136.55,137.27,136.5,136.65,6982.0,126.8148,127.4834,126.7683,126.9076,6982.0
2016-02-18 09:45:00,136.44,136.46,135.96,136.03,4820.0,126.7126,126.7312,126.2668,126.3318,4820.0
2016-02-18 09:50:00,136.31,136.95,136.22,136.95,1500.0,126.5919,127.1862,126.5083,127.1862,1500.0
2016-02-18 09:55:00,137.13,137.21,136.39,136.47,2920.0,127.3534,127.4277,126.6662,126.7405,2920.0
2016-02-18 10:00:00,136.45,136.58,135.79,136.58,2405.0,126.7219,126.8426,126.1089,126.8426,2405.0
2016-02-18 10:05:00,136.73,136.75,135.65,135.65,5432.0,126.9819,127.0005,125.9789,125.9789,5432.0
2016-02-18 10:10:00,135.64,137.13,135.63,137.13,18594.0,125.9696,127.3534,125.9604,127.3534,18594.0
2016-02-18 10:15:00,137.31,138.33,137.3,138.33,6598.0,127.5206,128.4679,127.5113,128.4679,6598.0
2016-02-18 10:20:00,138.33,138.6,137.97,138.51,5301.0,128.4679,128.7186,128.1335,128.635,5301.0
2016-02-18 10:25:00,138.42,138.77,138.36,138.56,5350.0,128.5514,128.8765,128.4957,128.6815,5350.0
2016-02-18 10:30:00,138.43,138.43,138.07,138.34,4659.0,128.5607,128.5607,128.2264,128.4771,4659.0
2016-02-18 10:35:00,138.53,138.54,137.88,138.14,5207.0,128.6536,128.6629,128.0499,128.2914,5207.0
2016-02-18 10:40:00,138.17,138.74,137.58,138.61,2204.0,128.3193,128.8486,127.7713,128.7279,2204.0
2016-02-18 10:45:00,138.68,138.68,138.19,138.2,5549.0,128.7929,128.7929,128.3378,128.3471,5549.0
2016-02-18 10:50:00,138.16,138.56,137.91,138.47,4700.0,128.31,128.6815,128.0778,128.5979,4700.0
2016-02-18 10:55:00,138.54,138.82,138.51,138.76,2710.0,128.6629,128.9229,128.635,128.8672,2710.0
2016-02-18 11:00:00,138.6,138.6,137.65,137.66,6260.0,128.7186,128.7186,127.8363,127.8456,6260.0
2016-02-18 11:05:00,137.95,137.95,137.19,137.4,7110.0,128.1149,128.1149,127.4091,127.6042,7110.0
2016-02-18 11:10:00,137.28,138.16,137.28,138.16,4744.0,127.4927,128.31,127.4927,128.31,4744.0
2016-02-18 11:15:00,138.21,138.54,138.21,138.4,2225.0,128.3564,128.6629,128.3564,128.5329,2225.0
2016-02-18 11:20:00,138.24,138.24,137.24,137.47,2270.0,128.3843,128.3843,127.4556,127.6692,2270.0
2016-02-18 11:25:00,137.32,137.93,137.32,137.73,1800.0,127.5299,128.0964,127.5299,127.9106,1800.0
2016-02-18 11:30:00,137.69,138.38,137.69,138.28,4235.0,127.8735,128.5143,127.8735,128.4214,4235.0
2016-02-18 11:35:00,138.19,138.39,138.04,138.05,7700.0,128.3378,128.5236,128.1985,128.2078,7700.0
2016-02-18 11:40:00,137.94,138.04,137.7,137.78,1600.0,128.1057,128.1985,127.8828,127.9571,1600.0
2016-02-18 11:45:00,137.69,137.69,137.31,137.31,1200.0,127.8735,127.8735,127.5206,127.5206,1200.0
2016-02-18 11:50:00,137.18,137.42,136.91,137.3,2400.0,127.3998,127.6227,127.1491,127.5113,2400.0
2016-02-18 11:55:00,137.35,138.06,137.35,138.06,2076.0,127.5577,128.2171,127.5577,128.2171,2076.0
2016-02-18 12:00:00,137.89,138.15,137.8,138.15,3500.0,128.0592,128.3007,127.9756,128.3007,3500.0
2016-02-18 12:05:00,137.94,138.05,137.79,138.05,1400.0,128.1057,128.2078,127.9664,128.2078,1400.0
2016-02-18 12:10:00,138.17,138.29,137.95,138.05,1600.0,128.3193,128.4307,128.1149,128.2078,1600.0
2016-02-18 12:15:00,137.94,137.94,137.68,137.76,2691.0,128.1057,128.1057,127.8642,127.9385,2691.0
2016-02-18 12:20:00,137.72,137.94,137.71,137.94,1374.0,127.9013,128.1057,127.8921,128.1057,1374.0
2016-02-18 12:25:00,138.0,138.18,137.73,137.92,2400.0,128.1614,128.3285,127.9106,128.0871,2400.0
2016-02-18 12:30:00,137.71,137.96,137.71,137.96,1390.0,127.8921,128.1242,127.8921,128.1242,1390.0
2016-02-18 12:35:00,138.04,138.1,137.63,137.63,1700.0,128.1985,128.2543,127.8178,127.8178,1700.0
2016-02-18 12:40:00,137.57,137.77,137.26,137.61,5184.0,127.762,127.9478,127.4741,127.7992,5184.0
2016-02-18 12:45:00,137.45,137.57,137.15,137.2,5451.0,127.6506,127.762,127.372,127.4184,5451.0
2016-02-18 12:50:00,137.31,137.36,136.86,136.86,3726.0,127.5206,127.567,127.1027,127.1027,3726.0
2016-02-18 12:55:00,136.84,136.84,136.36,136.36,1717.0,127.0841,127.0841,126.6383,126.6383,1717.0
2016-02-18 13:00:00,136.42,136.59,136.15,136.16,16630.0,126.694,126.8519,126.4433,126.4526,16630.0
2016-02-18 13:05:00,136.22,136.26,135.93,136.19,6320.0,126.5083,126.5454,126.239,126.4804,6320.0
2016-02-18 13:10:00,136.12,136.25,136.03,136.13,5600.0,126.4154,126.5361,126.3318,126.4247,5600.0
2016-02-18 13:15:00,136.1,136.1,135.68,135.8,3824.0,126.3968,126.3968,126.0068,126.1182,3824.0
2016-02-18 13:20:00,135.83,135.83,135.56,135.56,1059.0,126.1461,126.1461,125.8953,125.8953,1059.0
2016-02-18 13:25:00,135.55,135.84,135.51,135.75,3444.0,125.8861,126.1554,125.8489,126.0718,3444.0
2016-02-18 13:30:00,135.84,135.87,135.38,135.44,4200.0,126.1554,126.1832,125.7282,125.7839,4200.0
2016-02-18 13:35:00,135.44,135.44,135.1,135.1,4000.0,125.7839,125.7839,125.4681,125.4681,4000.0
2016-02-18 13:40:00,135.1,135.1,134.97,134.98,1209.0,125.4681,125.4681,125.3474,125.3567,1209.0
2016-02-18 13:45:00,135.07,135.31,134.92,134.97,6051.0,125.4403,125.6632,125.301,125.3474,6051.0
2016-02-18 13:50:00,135.05,135.24,134.97,135.15,2860.0,125.4217,125.5982,125.3474,125.5146,2860.0
2016-02-18 13:55:00,135.17,135.31,135.04,135.31,3585.0,125.5331,125.6632,125.4124,125.6632,3585.0
2016-02-18 14:00:00,135.21,135.7,135.21,135.69,8879.0,125.5703,126.0254,125.5703,126.0161,8879.0
2016-02-18 14:05:00,135.7,135.93,135.57,135.57,5650.0,126.0254,126.239,125.9046,125.9046,5650.0
2016-02-18 14:10:00,135.64,135.8,135.57,135.8,1700.0,125.9696,126.1182,125.9046,126.1182,1700.0
2016-02-18 14:15:00,135.73,136.0,135.71,136.0,3216.0,126.0532,126.304,126.0346,126.304,3216.0
2016-02-18 14:20:00,136.07,136.07,135.82,135.97,4958.0,126.369,126.369,126.1368,126.2761,4958.0
2016-02-18 14:25:00,135.93,136.15,135.88,136.14,2881.0,126.239,126.4433,126.1925,126.434,2881.0
2016-02-18 14:30:00,136.34,136.35,136.08,136.08,2066.0,126.6197,126.629,126.3783,126.3783,2066.0
2016-02-18 14:35:00,136.22,136.43,136.08,136.08,7026.0,126.5083,126.7033,126.3783,126.3783,7026.0
2016-02-18 14:40:00,136.15,136.2,135.75,135.76,8994.0,126.4433,126.4897,126.0718,126.0811,8994.0
2016-02-18 14:45:00,135.62,135.73,135.55,135.72,4800.0,125.9511,126.0532,125.8861,126.0439,4800.0
2016-02-18 14:50:00,135.76,136.16,135.72,135.85,4801.0,126.0811,126.4526,126.0439,126.1647,4801.0
2016-02-18 14:55:00,135.77,135.82,135.59,135.59,2600.0,126.0904,126.1368,125.9232,125.9232,2600.0
2016-02-18 15:00:00,135.65,135.95,135.65,135.95,3400.0,125.9789,126.2575,125.9789,126.2575,3400.0
2016-02-18 15:05:00,135.85,135.97,135.62,135.97,5202.0,126.1647,126.2761,125.9511,126.2761,5202.0
2016-02-18 15:10:00,136.0,136.28,135.78,135.88,6150.0,126.304,126.564,126.0997,126.1925,6150.0
2016-02-18 15:15:00,135.87,136.01,135.84,135.92,7261.0,126.1832,126.3133,126.1554,126.2297,7261.0
2016-02-18 15:20:00,135.88,135.89,135.54,135.64,4359.0,126.1925,126.2018,125.8768,125.9696,4359.0
2016-02-18 15:25:00,135.8,135.81,135.21,135.55,4600.0,126.1182,126.1275,125.5703,125.8861,4600.0
2016-02-18 15:30:00,135.61,135.61,135.27,135.47,7051.0,125.9418,125.9418,125.626,125.8118,7051.0
2016-02-18 15:35:00,135.48,135.86,135.44,135.71,9400.0,125.821,126.174,125.7839,126.0346,9400.0
2016-02-18 15:40:00,135.88,135.88,135.31,135.4,10534.0,126.1925,126.1925,125.6632,125.7467,10534.0
2016-02-18 15:45:00,135.45,135.72,135.4,135.61,10704.0,125.7932,126.0439,125.7467,125.9418,10704.0
2016-02-18 15:50:00,135.53,135.97,135.5,135.95,12305.0,125.8675,126.2761,125.8396,126.2575,12305.0
2016-02-18 15:55:00,135.97,136.22,135.91,136.06,65212.0,126.2761,126.5083,126.2204,126.3597,65212.0
2016-02-19 09:30:00,135.57,136.33,134.95,136.33,24634.0,125.9046,126.6104,125.3288,126.6104,24634.0
2016-02-19 09:35:00,136.33,136.33,134.36,135.0,5750.0,126.6104,126.6104,124.7809,125.3753,5750.0
2016-02-19 09:40:00,134.58,135.82,134.58,135.12,3800.0,124.9852,126.1368,124.9852,125.4867,3800.0
2016-02-19 09:45:00,135.25,135.4,134.83,134.85,2888.0,125.6074,125.7467,125.2174,125.236,2888.0
2016-02-19 09:50:00,134.8,134.96,134.3,134.68,5967.0,125.1895,125.3381,124.7252,125.0781,5967.0
2016-02-19 09:55:00,134.68,134.97,134.26,134.26,2100.0,125.0781,125.3474,124.688,124.688,2100.0
2016-02-19 10:00:00,134.24,134.51,134.04,134.04,6200.0,124.6694,124.9202,124.4837,124.4837,6200.0
2016-02-19 10:05:00,134.02,134.52,133.62,134.36,5300.0,124.4651,124.9295,124.0937,124.7809,5300.0
2016-02-19 10:10:00,134.36,135.15,134.27,135.15,1900.0,124.7809,125.5146,124.6973,125.5146,1900.0
2016-02-19 10:15:00,135.43,136.06,135.27,135.92,8410.0,125.7746,126.3597,125.626,126.2297,8410.0
2016-02-19 10:20:00,135.9,136.1,135.74,135.89,7438.0,126.2111,126.3968,126.0625,126.2018,7438.0
2016-02-19 10:25:00,135.88,136.49,135.8,136.37,9500.0,126.1925,126.759,126.1182,126.6476,9500.0
2016-02-19 10:30:00,136.49,136.98,136.27,136.97,5117.0,126.759,127.2141,126.5547,127.2048,5117.0
2016-02-19 10:35:00,137.02,137.02,136.01,136.01,2300.0,127.2513,127.2513,126.3133,126.3133,2300.0
2016-02-19 10:40:00,136.11,136.66,136.08,136.63,6750.0,126.4061,126.9169,126.3783,126.8891,6750.0
2016-02-19 10:45:00,136.63,137.1,136.63,137.1,5106.0,126.8891,127.3255,126.8891,127.3255,5106.0
2016-02-19 10:50:00,137.1,137.45,137.01,137.37,9677.0,127.3255,127.6506,127.242,127.5763,9677.0
2016-02-19 10:55:00,137.1,137.3,136.78,136.97,8611.0,127.3255,127.5113,127.0284,127.2048,8611.0
2016-02-19 11:00:00,136.87,137.38,136.87,137.22,3406.0,127.1119,127.5856,127.1119,127.437,3406.0
2016-02-19 11:05:00,137.06,137.54,136.95,137.54,6100.0,127.2884,127.7342,127.1862,127.7342,6100.0
2016-02-19 11:10:00,137.42,138.0,137.42,137.81,4135.0,127.6227,128.1614,127.6227,127.9849,4135.0
2016-02-19 11:15:00,137.65,138.03,137.44,137.95,8177.0,127.8363,128.1892,127.6413,128.1149,8177.0
2016-02-19 11:20:00,137.98,138.04,137.94,138.04,1400.0,128.1428,128.1985,128.1057,128.1985,1400.0
2016-02-19 11:25:00,138.0,138.0,137.35,137.63,3700.0,128.1614,128.1614,127.5577,127.8178,3700.0
2016-02-19 11:30:00,137.68,138.01,137.67,137.76,3256.0,127.8642,128.1707,127.8549,127.9385,3256.0
2016-02-19 11:35:00,137.6,137.61,137.27,137.48,2900.0,127.7899,127.7992,127.4834,127.6785,2900.0
2016-02-19 11:40:00,137.79,138.42,137.72,138.42,7100.0,127.9664,128.5514,127.9013,128.5514,7100.0
2016-02-19 11:45:00,138.36,138.62,138.18,138.4,10683.0,128.4957,128.7372,128.3285,128.5329,10683.0
2016-02-19 11:50:00,138.28,138.62,138.02,138.62,4600.0,128.4214,128.7372,128.18,128.7372,4600.0
2016-02-19 11:55:00,138.45,138.89,138.35,138.62,10800.0,128.5793,128.9879,128.4864,128.7372,10800.0
2016-02-19 12:00:00,138.79,138.92,138.3,138.31,6200.0,128.8951,129.0158,128.44,128.4493,6200.0
2016-02-19 12:05:00,138.4,138.67,138.4,138.52,2300.0,128.5329,128.7836,128.5329,128.6443,2300.0
2016-02-19 12:10:00,138.47,138.53,138.1,138.1,5401.0,128.5979,128.6536,128.2543,128.2543,5401.0
2016-02-19 12:15:00,138.09,138.09,137.43,137.5,4666.0,128.245,128.245,127.632,127.697,4666.0
2016-02-19 12:20:00,137.61,137.69,137.41,137.44,1400.0,127.7992,127.8735,127.6134,127.6413,1400.0
2016-02-19 12:25:00,137.62,137.73,137.41,137.41,2614.0,127.8085,127.9106,127.6134,127.6134,2614.0
2016-02-19 12:30:00,137.37,137.48,137.13,137.14,1500.0,127.5763,127.6785,127.3534,127.3627,1500.0
2016-02-19 12:35:00,137.06,137.14,136.81,136.81,2700.0,127.2884,127.3627,127.0562,127.0562,2700.0
2016-02-19 12:40:00,136.86,136.96,136.8,136.86,4300.0,127.1027,127.1955,127.0469,127.1027,4300.0
2016-02-19 12:45:00,136.78,136.78,136.18,136.34,6424.0,127.0284,127.0284,126.4711,126.6197,6424.0
2016-02-19 12:50:00,136.34,136.34,135.87,135.99,9573.0,126.6197,126.6197,126.1832,126.2947,9573.0
2016-02-19 12:55:00,135.99,135.99,135.73,135.94,3400.0,126.2947,126.2947,126.0532,126.2482,3400.0
2016-02-19 13:00:00,135.94,136.17,135.75,135.75,5310.0,126.2482,126.4619,126.0718,126.0718,5310.0
2016-02-19 13:05:00,135.91,135.98,135.81,135.87,3400.0,126.2204,126.2854,126.1275,126.1832,3400.0
2016-02-19 13:10:00,136.0,136.28,135.95,136.23,6273.0,126.304,126.564,126.2575,126.5176,6273.0
2016-02-19 13:15:00,136.37,136.75,136.31,136.71,4500.0,126.6476,127.0005,126.5919,126.9634,4500.0
2016-02-19 13:20:00,136.71,136.74,136.47,136.47,2800.0,126.9634,126.9912,126.7405,126.7405,2800.0
2016-02-19 13:25:00,136.54,136.75,136.53,136.65,2000.0,126.8055,127.0005,126.7962,126.9076,2000.0
2016-02-19 13:30:00,136.65,136.65,136.37,136.5,4900.0,126.9076,126.9076,126.6476,126.7683,4900.0
2016-02-19 13:35:00,136.57,137.01,136.57,136.76,12248.0,126.8333,127.242,126.8333,127.0098,12248.0
2016-02-19 13:40:00,136.76,136.76,136.76,136.76,0.0,127.0098,127.0098,127.0098,127.0098,0.0
2016-02-19 13:45:00,136.94,136.94,136.73,136.8,4910.0,127.177,127.177,126.9819,127.0469,4910.0
2016-02-19 13:50:00,136.8,136.8,136.29,136.38,3364.0,127.0469,127.0469,126.5733,126.6569,3364.0
2016-02-19 13:55:00,136.22,136.35,136.18,136.35,3419.0,126.5083,126.629,126.4711,126.629,3419.0
2016-02-19 14:00:00,136.35,136.35,135.88,135.88,6290.0,126.629,126.629,126.1925,126.1925,6290.0
2016-02-19 14:05:00,135.89,136.15,135.84,136.11,5701.0,126.2018,126.4433,126.1554,126.4061,5701.0
2016-02-19 14:10:00,135.95,136.06,135.87,135.87,3100.0,126.2575,126.3597,126.1832,126.1832,3100.0
2016-02-19 14:15:00,135.87,136.12,135.87,136.06,5101.0,126.1832,126.4154,126.1832,126.3597,5101.0
2016-02-19 14:20:00,136.07,136.07,135.7,135.98,5263.0,126.369,126.369,126.0254,126.2854,5263.0
2016-02-19 14:25:00,135.99,136.05,135.54,135.55,6147.0,126.2947,126.3504,125.8768,125.8861,6147.0
2016-02-19 14:30:00,135.53,135.79,135.48,135.56,6859.0,125.8675,126.1089,125.821,125.8953,6859.0
2016-02-19 14:35:00,135.56,135.57,135.33,135.48,10014.0,125.8953,125.9046,125.6817,125.821,10014.0
2016-02-19 14:40:00,135.56,135.56,135.24,135.32,3611.0,125.8953,125.8953,125.5982,125.6725,3611.0
2016-02-19 14:45:00,135.45,135.75,135.39,135.63,3000.0,125.7932,126.0718,125.7375,125.9604,3000.0
2016-02-19 14:50:00,135.7,135.91,135.68,135.78,6300.0,126.0254,126.2204,126.0068,126.0997,6300.0
2016-02-19 14:55:00,135.83,135.99,135.76,135.87,3349.0,126.1461,126.2947,126.0811,126.1832,3349.0
2016-02-19 15:00:00,135.87,135.99,135.83,135.93,4014.0,126.1832,126.2947,126.1461,126.239,4014.0
2016-02-19 15:05:00,135.98,136.22,135.97,135.97,4405.0,126.2854,126.5083,126.2761,126.2761,4405.0
2016-02-19 15:10:00,136.03,136.05,135.96,136.03,3105.0,126.3318,126.3504,126.2668,126.3318,3105.0
2016-02-19 15:15:00,136.06,136.06,135.56,135.65,4600.0,126.3597,126.3597,125.8953,125.9789,4600.0
2016-02-19 15:20:00,135.7,135.8,135.58,135.66,6527.0,126.0254,126.1182,125.9139,125.9882,6527.0
2016-02-19 15:25:00,135.78,135.86,135.71,135.79,6906.0,126.0997,126.174,126.0346,126.1089,6906.0
2016-02-19 15:30:00,135.75,135.84,135.62,135.62,9980.0,126.0718,126.1554,125.9511,125.9511,9980.0
2016-02-19 15:35:00,135.74,135.95,135.65,135.95,13760.0,126.0625,126.2575,125.9789,126.2575,13760.0
2016-02-19 15:40:00,135.97,136.33,135.97,136.31,12736.0,126.2761,126.6104,126.2761,126.5919,12736.0
2016-02-19 15:45:00,136.45,136.56,136.1,136.1,19442.0,126.7219,126.824,126.3968,126.3968,19442.0
2016-02-19 15:50:00,136.15,136.25,135.82,135.88,13953.0,126.4433,126.5361,126.1368,126.1925,13953.0
2016-02-19 15:55:00,135.89,136.03,135.73,135.97,33687.0,126.2018,126.3318,126.0532,126.2761,33687.0
2016-02-22 09:30:00,137.32,140.42,137.32,138.53,13224.0,127.5299,130.4089,127.5299,128.6536,13224.0
2016-02-22 09:35:00,138.98,140.3,138.97,140.26,7050.0,129.0715,130.2974,129.0622,130.2603,7050.0
2016-02-22 09:40:00,139.96,140.46,139.51,139.84,8616.0,129.9816,130.446,129.5637,129.8702,8616.0
2016-02-22 09:45:00,139.86,140.01,138.91,139.03,9521.0,129.8888,130.0281,129.0065,129.1179,9521.0
2016-02-22 09:50:00,138.87,139.03,137.85,137.93,6752.0,128.9694,129.1179,128.0221,128.0964,6752.0
2016-02-22 09:55:00,137.98,138.27,137.7,138.13,11200.0,128.1428,128.4121,127.8828,128.2821,11200.0
2016-02-22 10:00:00,138.19,139.43,137.82,139.17,12855.0,128.3378,129.4894,127.9942,129.248,12855.0
2016-02-22 10:05:00,139.28,139.28,138.67,138.67,3700.0,129.3501,129.3501,128.7836,128.7836,3700.0
2016-02-22 10:10:00,138.55,138.8,138.5,138.5,4368.0,128.6722,128.9043,128.6257,128.6257,4368.0
2016-02-22 10:15:00,138.51,138.63,138.33,138.5,8386.0,128.635,128.7465,128.4679,128.6257,8386.0
2016-02-22 10:20:00,138.32,139.28,138.32,139.12,4663.0,128.4586,129.3501,128.4586,129.2015,4663.0
2016-02-22 10:25:00,139.32,139.54,138.88,138.96,3291.0,129.3873,129.5916,128.9786,129.0529,3291.0
2016-02-22 10:30:00,139.02,139.41,139.01,139.01,3367.0,129.1087,129.4709,129.0994,129.0994,3367.0
2016-02-22 10:35:00,139.01,139.36,138.76,139.04,5000.0,129.0994,129.4244,128.8672,129.1272,5000.0
2016-02-22 10:40:00,139.22,140.17,139.16,139.86,8500.0,129.2944,130.1767,129.2387,129.8888,8500.0
2016-02-22 10:45:00,140.04,140.21,139.57,139.74,6728.0,130.0559,130.2138,129.6195,129.7773,6728.0
2016-02-22 10:50:00,139.92,139.93,139.61,139.73,5723.0,129.9445,129.9538,129.6566,129.768,5723.0
2016-02-22 10:55:00,139.89,140.05,139.66,139.66,9250.0,129.9166,130.0652,129.703,129.703,9250.0
2016-02-22 11:00:00,139.66,139.89,139.49,139.61,7280.0,129.703,129.9166,129.5452,129.6566,7280.0
2016-02-22 11:05:00,139.43,139.82,139.33,139.69,7200.0,129.4894,129.8516,129.3966,129.7309,7200.0
2016-02-22 11:10:00,139.81,139.96,139.51,139.63,4200.0,129.8423,129.9816,129.5637,129.6752,4200.0
2016-02-22 11:15:00,139.63,139.63,139.23,139.45,8889.0,129.6752,129.6752,129.3037,129.508,8889.0
2016-02-22 11:20:00,139.43,139.43,139.27,139.27,3865.0,129.4894,129.4894,129.3408,129.3408,3865.0
2016-02-22 11:25:00,139.26,139.73,139.0,139.52,6000.0,129.3316,129.768,129.0901,129.573,6000.0
2016-02-22 11:30:00,139.49,139.5,139.28,139.4,1900.0,129.5452,129.5544,129.3501,129.4616,1900.0
2016-02-22 11:35:00,139.39,139.76,139.34,139.66,4355.0,129.4523,129.7959,129.4058,129.703,4355.0
2016-02-22 11:40:00,139.8,140.11,139.34,139.34,6229.0,129.8331,130.121,129.4058,129.4058,6229.0
2016-02-22 11:45:00,139.34,139.99,139.33,139.99,6251.0,129.4058,130.0095,129.3966,130.0095,6251.0
2016-02-22 11:50:00,139.99,140.1,139.7,139.89,2600.0,130.0095,130.1117,129.7402,129.9166,2600.0
2016-02-22 11:55:00,139.84,140.43,139.73,140.29,3100.0,129.8702,130.4181,129.768,130.2881,3100.0
2016-02-22 12:00:00,140.52,140.76,140.31,140.62,10181.0,130.5017,130.7246,130.3067,130.5946,10181.0
2016-02-22 12:05:00,140.31,140.77,140.31,140.6,4393.0,130.3067,130.7339,130.3067,130.576,4393.0
2016-02-22 12:10:00,140.63,140.76,140.34,140.63,11050.0,130.6039,130.7246,130.3346,130.6039,11050.0
2016-02-22 12:15:00,140.63,140.63,139.9,139.96,2788.0,130.6039,130.6039,129.9259,129.9816,2788.0
2016-02-22 12:20:00,139.97,140.33,139.6,139.6,3300.0,129.9909,130.3253,129.6473,129.6473,3300.0
2016-02-22 12:25:00,139.58,139.87,139.58,139.83,3500.0,129.6287,129.8981,129.6287,129.8609,3500.0
2016-02-22 12:30:00,139.81,139.81,139.3,139.3,4700.0,129.8423,129.8423,129.3687,129.3687,4700.0
2016-02-22 12:35:00,139.34,139.6,139.34,139.5,4180.0,129.4058,129.6473,129.4058,129.5544,4180.0
2016-02-22 12:40:00,139.41,139.43,139.12,139.26,3000.0,129.4709,129.4894,129.2015,129.3316,3000.0
2016-02-22 12:45:00,139.14,139.41,138.92,138.93,4606.0,129.2201,129.4709,129.0158,129.0251,4606.0
2016-02-22 12:50:00,139.0,139.77,138.95,139.77,5796.0,129.0901,129.8052,129.0437,129.8052,5796.0
2016-02-22 12:55:00,139.66,139.66,139.29,139.31,9005.0,129.703,129.703,129.3594,129.378,9005.0
2016-02-22 13:00:00,139.13,139.16,138.94,139.16,3300.0,129.2108,129.2387,129.0344,129.2387,3300.0
2016-02-22 13:05:00,139.08,139.52,139.0,139.52,6106.0,129.1644,129.573,129.0901,129.573,6106.0
2016-02-22 13:10:00,139.54,139.55,139.53,139.55,800.0,129.5916,129.6009,129.5823,129.6009,800.0
2016-02-22 13:15:00,139.63,140.12,139.56,139.82,8501.0,129.6752,130.1302,129.6102,129.8516,8501.0
2016-02-22 13:20:00,139.7,140.03,139.7,139.88,2700.0,129.7402,130.0467,129.7402,129.9073,2700.0
2016-02-22 13:25:00,139.79,139.91,139.72,139.91,1700.0,129.8238,129.9352,129.7588,129.9352,1700.0
2016-02-22 13:30:00,140.19,140.19,139.51,139.65,4800.0,130.1952,130.1952,129.5637,129.6937,4800.0
2016-02-22 13:35:00,139.39,139.92,139.38,139.91,3400.0,129.4523,129.9445,129.443,129.9352,3400.0
2016-02-22 13:40:00,139.91,140.06,139.75,139.95,7215.0,129.9352,130.0745,129.7866,129.9724,7215.0
2016-02-22 13:45:00,139.94,139.94,139.39,139.67,3544.0,129.9631,129.9631,129.4523,129.7123,3544.0
2016-02-22 13:50:00,139.96,139.96,139.64,139.65,7005.0,129.9816,129.9816,129.6845,129.6937,7005.0
2016-02-22 13:55:00,139.73,139.97,139.73,139.81,2500.0,129.768,129.9909,129.768,129.8423,2500.0
2016-02-22 14:00:00,139.82,140.16,139.78,140.1,6581.0,129.8516,130.1674,129.8145,130.1117,6581.0
2016-02-22 14:05:00,140.05,140.2,139.81,139.91,7879.0,130.0652,130.2045,129.8423,129.9352,7879.0
2016-02-22 14:10:00,140.04,140.12,139.77,139.9,9600.0,130.0559,130.1302,129.8052,129.9259,9600.0
2016-02-22 14:15:00,139.96,140.04,139.49,139.52,4400.0,129.9816,130.0559,129.5452,129.573,4400.0
2016-02-22 14:20:00,139.45,139.92,139.45,139.9,3400.0,129.508,129.9445,129.508,129.9259,3400.0
2016-02-22 14:25:00,139.92,140.18,139.8,139.92,5398.0,129.9445,130.186,129.8331,129.9445,5398.0
2016-02-22 14:30:00,139.75,140.08,139.75,140.06,9300.0,129.7866,130.0931,129.7866,130.0745,9300.0
2016-02-22 14:35:00,140.06,140.06,139.81,139.87,4010.0,130.0745,130.0745,129.8423,129.8981,4010.0
2016-02-22 14:40:00,139.98,140.29,139.89,140.11,5601.0,130.0002,130.2881,129.9166,130.121,5601.0
2016-02-22 14:45:00,140.1,140.12,139.87,140.09,3400.0,130.1117,130.1302,129.8981,130.1024,3400.0
2016-02-22 14:50:00,140.04,140.15,139.95,140.07,5600.0,130.0559,130.1581,129.9724,130.0838,5600.0
2016-02-22 14:55:00,140.07,140.12,139.78,139.98,5700.0,130.0838,130.1302,129.8145,130.0002,5700.0
2016-02-22 15:00:00,139.98,140.05,139.44,139.78,4301.0,130.0002,130.0652,129.4987,129.8145,4301.0
2016-02-22 15:05:00,139.78,139.81,139.67,139.72,3700.0,129.8145,129.8423,129.7123,129.7588,3700.0
2016-02-22 15:10:00,139.74,139.86,139.66,139.72,5822.0,129.7773,129.8888,129.703,129.7588,5822.0
2016-02-22 15:15:00,139.75,139.85,139.5,139.8,5948.0,129.7866,129.8795,129.5544,129.8331,5948.0
2016-02-22 15:20:00,139.79,139.97,139.79,139.88,4000.0,129.8238,129.9909,129.8238,129.9073,4000.0
2016-02-22 15:25:00,139.9,140.11,139.81,140.0,8695.0,129.9259,130.121,129.8423,130.0188,8695.0
2016-02-22 15:30:00,139.93,139.97,139.68,139.78,6390.0,129.9538,129.9909,129.7216,129.8145,6390.0
2016-02-22 15:35:00,139.78,139.94,139.63,139.83,9103.0,129.8145,129.9631,129.6752,129.8609,9103.0
2016-02-22 15:40:00,139.82,140.05,139.74,140.05,12804.0,129.8516,130.0652,129.7773,130.0652,12804.0
2016-02-22 15:45:00,140.07,140.16,139.76,139.85,9810.0,130.0838,130.1674,129.7959,129.8795,9810.0
2016-02-22 15:50:00,139.86,139.9,139.66,139.72,15957.0,129.8888,129.9259,129.703,129.7588,15957.0
2016-02-22 15:55:00,139.74,140.1,139.65,139.98,31886.0,129.7773,130.1117,129.6937,130.0002,31886.0
2016-02-23 09:30:00,138.75,140.37,138.75,140.13,9310.0,128.8579,130.3624,128.8579,130.1395,9310.0
2016-02-23 09:35:00,140.1,140.63,139.24,140.27,8050.0,130.1117,130.6039,129.313,130.2695,8050.0
2016-02-23 09:40:00,140.06,141.12,139.84,140.2,4108.0,130.0745,131.0589,129.8702,130.2045,4108.0
2016-02-23 09:45:00,139.87,140.09,139.44,139.62,3752.0,129.8981,130.1024,129.4987,129.6659,3752.0
2016-02-23 09:50:00,140.0,140.0,139.32,139.43,4019.0,130.0188,130.0188,129.3873,129.4894,4019.0
2016-02-23 09:55:00,139.35,139.38,138.51,138.73,5225.0,129.4151,129.443,128.635,128.8393,5225.0
2016-02-23 10:00:00,138.42,139.5,138.42,139.17,4530.0,128.5514,129.5544,128.5514,129.248,4530.0
2016-02-23 10:05:00,139.09,139.09,138.37,138.37,3580.0,129.1737,129.1737,128.505,128.505,3580.0
2016-02-23 10:10:00,138.29,138.84,138.0,138.0,6200.0,128.4307,128.9415,128.1614,128.1614,6200.0
2016-02-23 10:15:00,137.96,138.9,137.96,138.63,3419.0,128.1242,128.9972,128.1242,128.7465,3419.0
2016-02-23 10:20:00,138.62,138.99,138.46,138.46,4000.0,128.7372,129.0808,128.5886,128.5886,4000.0
2016-02-23 10:25:00,138.32,139.42,138.32,139.38,4700.0,128.4586,129.4801,128.4586,129.443,4700.0
2016-02-23 10:30:00,139.25,139.82,139.24,139.77,8758.0,129.3223,129.8516,129.313,129.8052,8758.0
2016-02-23 10:35:00,139.79,139.84,139.38,139.45,10700.0,129.8238,129.8702,129.443,129.508,10700.0
2016-02-23 10:40:00,139.44,139.44,138.61,138.73,6013.0,129.4987,129.4987,128.7279,128.8393,6013.0
2016-02-23 10:45:00,138.6,138.6,138.33,138.33,2738.0,128.7186,128.7186,128.4679,128.4679,2738.0
2016-02-23 10:50:00,138.33,138.41,137.92,138.21,7220.0,128.4679,128.5422,128.0871,128.3564,7220.0
2016-02-23 10:55:00,138.15,138.3,138.05,138.22,7007.0,128.3007,128.44,128.2078,128.3657,7007.0
2016-02-23 11:00:00,138.27,138.28,137.99,138.04,10780.0,128.4121,128.4214,128.1521,128.1985,10780.0
2016-02-23 11:05:00,138.18,138.49,137.91,137.96,6250.0,128.3285,128.6164,128.0778,128.1242,6250.0
2016-02-23 11:10:00,138.03,138.13,137.57,137.57,5080.0,128.1892,128.2821,127.762,127.762,5080.0
2016-02-23 11:15:00,137.59,138.17,137.59,137.94,4475.0,127.7806,128.3193,127.7806,128.1057,4475.0
2016-02-23 11:20:00,138.12,138.22,137.9,138.16,4994.0,128.2728,128.3657,128.0685,128.31,4994.0
2016-02-23 11:25:00,138.36,138.37,137.47,138.0,4400.0,128.4957,128.505,127.6692,128.1614,4400.0
2016-02-23 11:30:00,138.0,138.0,137.42,137.66,4000.0,128.1614,128.1614,127.6227,127.8456,4000.0
2016-02-23 11:35:00,137.69,138.6,137.51,138.5,4900.0,127.8735,128.7186,127.7063,128.6257,4900.0
2016-02-23 11:40:00,138.5,138.55,138.41,138.55,3976.0,128.6257,128.6722,128.5422,128.6722,3976.0
2016-02-23 11:45:00,138.63,138.98,138.63,138.82,11935.0,128.7465,129.0715,128.7465,128.9229,11935.0
2016-02-23 11:50:00,139.01,139.01,138.85,138.92,800.0,129.0994,129.0994,128.9508,129.0158,800.0
2016-02-23 11:55:00,138.91,138.91,138.32,138.53,4600.0,129.0065,129.0065,128.4586,128.6536,4600.0
2016-02-23 12:00:00,138.53,138.56,138.22,138.26,6440.0,128.6536,128.6815,128.3657,128.4028,6440.0
2016-02-23 12:05:00,138.39,138.68,138.34,138.49,3200.0,128.5236,128.7929,128.4771,128.6164,3200.0
2016-02-23 12:10:00,138.25,138.27,138.15,138.2,3150.0,128.3936,128.4121,128.3007,128.3471,3150.0
2016-02-23 12:15:00,138.19,138.2,137.97,138.07,7324.0,128.3378,128.3471,128.1335,128.2264,7324.0
2016-02-23 12:20:00,138.07,138.22,137.96,138.21,2600.0,128.2264,128.3657,128.1242,128.3564,2600.0
2016-02-23 12:25:00,138.29,138.8,138.16,138.8,3600.0,128.4307,128.9043,128.31,128.9043,3600.0
2016-02-23 12:30:00,138.93,138.98,138.91,138.97,1900.0,129.0251,129.0715,129.0065,129.0622,1900.0
2016-02-23 12:35:00,138.95,138.96,138.63,138.82,3020.0,129.0437,129.0529,128.7465,128.9229,3020.0
2016-02-23 12:40:00,138.85,138.85,138.49,138.69,2613.0,128.9508,128.9508,128.6164,128.8022,2613.0
2016-02-23 12:45:00,138.58,138.68,138.19,138.3,3205.0,128.7,128.7929,128.3378,128.44,3205.0
2016-02-23 12:50:00,138.36,138.37,138.04,138.08,7965.0,128.4957,128.505,128.1985,128.2357,7965.0
2016-02-23 12:55:00,138.16,138.6,138.16,138.38,6170.0,128.31,128.7186,128.31,128.5143,6170.0
2016-02-23 13:00:00,138.39,138.99,138.39,138.96,3562.0,128.5236,129.0808,128.5236,129.0529,3562.0
2016-02-23 13:05:00,138.83,138.95,138.68,138.95,2900.0,128.9322,129.0437,128.7929,129.0437,2900.0
2016-02-23 13:10:00,138.86,138.88,138.55,138.62,7157.0,128.9601,128.9786,128.6722,128.7372,7157.0
2016-02-23 13:15:00,138.62,138.98,138.36,138.79,6982.0,128.7372,129.0715,128.4957,128.8951,6982.0
2016-02-23 13:20:00,138.8,139.31,138.79,139.24,3549.0,128.9043,129.378,128.8951,129.313,3549.0
2016-02-23 13:25:00,139.1,139.54,139.09,139.1,10099.0,129.183,129.5916,129.1737,129.183,10099.0
2016-02-23 13:30:00,139.11,139.11,138.36,138.36,6361.0,129.1922,129.1922,128.4957,128.4957,6361.0
2016-02-23 13:35:00,138.31,138.56,138.12,138.51,6800.0,128.4493,128.6815,128.2728,128.635,6800.0
2016-02-23 13:40:00,138.57,138.62,138.26,138.31,3494.0,128.6907,128.7372,128.4028,128.4493,3494.0
2016-02-23 13:45:00,138.2,138.2,137.81,137.94,6700.0,128.3471,128.3471,127.9849,128.1057,6700.0
2016-02-23 13:50:00,137.96,138.29,137.63,138.19,3600.0,128.1242,128.4307,127.8178,128.3378,3600.0
2016-02-23 13:55:00,138.16,138.27,138.1,138.19,2325.0,128.31,128.4121,128.2543,128.3378,2325.0
2016-02-23 14:00:00,138.27,138.44,138.11,138.32,4695.0,128.4121,128.57,128.2635,128.4586,4695.0
2016-02-23 14:05:00,138.43,138.62,138.32,138.62,4101.0,128.5607,128.7372,128.4586,128.7372,4101.0
2016-02-23 14:10:00,138.62,138.81,138.54,138.66,6900.0,128.7372,128.9136,128.6629,128.7743,6900.0
2016-02-23 14:15:00,138.66,138.76,138.58,138.74,3400.0,128.7743,128.8672,128.7,128.8486,3400.0
2016-02-23 14:20:00,138.77,138.85,138.5,138.85,8926.0,128.8765,128.9508,128.6257,128.9508,8926.0
2016-02-23 14:25:00,138.87,138.89,138.6,138.73,2129.0,128.9694,128.9879,128.7186,128.8393,2129.0
2016-02-23 14:30:00,138.86,139.16,138.86,139.14,4950.0,128.9601,129.2387,128.9601,129.2201,4950.0
2016-02-23 14:35:00,139.13,139.14,138.59,138.61,9793.0,129.2108,129.2201,128.7093,128.7279,9793.0
2016-02-23 14:40:00,138.6,138.73,138.54,138.7,3600.0,128.7186,128.8393,128.6629,128.8115,3600.0
2016-02-23 14:45:00,138.62,138.7,138.55,138.67,3111.0,128.7372,128.8115,128.6722,128.7836,3111.0
2016-02-23 14:50:00,138.69,138.89,138.65,138.65,1700.0,128.8022,128.9879,128.765,128.765,1700.0
2016-02-23 14:55:00,138.76,138.94,138.73,138.9,3100.0,128.8672,129.0344,128.8393,128.9972,3100.0
2016-02-23 15:00:00,138.81,138.82,138.46,138.46,3700.0,128.9136,128.9229,128.5886,128.5886,3700.0
2016-02-23 15:05:00,138.47,138.62,138.34,138.53,4318.0,128.5979,128.7372,128.4771,128.6536,4318.0
2016-02-23 15:10:00,138.52,138.55,138.36,138.41,4300.0,128.6443,128.6722,128.4957,128.5422,4300.0
2016-02-23 15:15:00,138.28,138.7,138.27,138.7,6814.0,128.4214,128.8115,128.4121,128.8115,6814.0
2016-02-23 15:20:00,138.81,138.86,138.63,138.68,6387.0,128.9136,128.9601,128.7465,128.7929,6387.0
2016-02-23 15:25:00,138.73,138.79,138.52,138.68,21583.0,128.8393,128.8951,128.6443,128.7929,21583.0
2016-02-23 15:30:00,138.68,138.79,138.63,138.75,6506.0,128.7929,128.8951,128.7465,128.8579,6506.0
2016-02-23 15:35:00,138.86,138.97,138.76,138.85,7794.0,128.9601,129.0622,128.8672,128.9508,7794.0
2016-02-23 15:40:00,138.91,138.98,138.49,138.6,9912.0,129.0065,129.0715,128.6164,128.7186,9912.0
2016-02-23 15:45:00,138.47,138.68,138.41,138.68,15462.0,128.5979,128.7929,128.5422,128.7929,15462.0
2016-02-23 15:50:00,138.73,138.78,138.54,138.63,14694.0,128.8393,128.8858,128.6629,128.7465,14694.0
2016-02-23 15:55:00,138.56,138.59,138.28,138.43,46754.0,128.6815,128.7093,128.4214,128.5607,46754.0
2016-02-24 09:30:00,136.61,136.7,135.93,136.58,8124.0,126.8705,126.9541,126.239,126.8426,8124.0
2016-02-24 09:35:00,136.73,137.36,136.73,137.19,2100.0,126.9819,127.567,126.9819,127.4091,2100.0
2016-02-24 09:40:00,137.2,138.42,137.2,137.87,8700.0,127.4184,128.5514,127.4184,128.0407,8700.0
2016-02-24 09:45:00,137.87,138.13,137.0,138.12,6964.0,128.0407,128.2821,127.2327,128.2728,6964.0
2016-02-24 09:50:00,137.97,138.87,137.93,138.77,12987.0,128.1335,128.9694,128.0964,128.8765,12987.0
2016-02-24 09:55:00,138.74,139.86,138.68,139.58,8350.0,128.8486,129.8888,128.7929,129.6287,8350.0
2016-02-24 10:00:00,139.53,139.58,138.4,139.0,26259.0,129.5823,129.6287,128.5329,129.0901,26259.0
2016-02-24 10:05:00,139.08,139.33,138.93,139.18,9200.0,129.1644,129.3966,129.0251,129.2573,9200.0
2016-02-24 10:10:00,139.34,139.36,138.91,139.25,7182.0,129.4058,129.4244,129.0065,129.3223,7182.0
2016-02-24 10:15:00,139.35,140.13,139.27,139.96,12052.0,129.4151,130.1395,129.3408,129.9816,12052.0
2016-02-24 10:20:00,140.0,140.17,139.76,140.16,15725.0,130.0188,130.1767,129.7959,130.1674,15725.0
2016-02-24 10:25:00,140.15,140.69,139.93,140.38,9091.0,130.1581,130.6596,129.9538,130.3717,9091.0
2016-02-24 10:30:00,140.52,140.7,139.1,139.71,7046.0,130.5017,130.6689,129.183,129.7495,7046.0
2016-02-24 10:35:00,140.31,141.14,140.31,140.99,6504.0,130.3067,131.0775,130.3067,130.9382,6504.0
2016-02-24 10:40:00,140.98,141.36,140.77,141.25,6077.0,130.9289,131.2818,130.7339,131.1797,6077.0
2016-02-24 10:45:00,141.16,141.71,140.87,141.48,12465.0,131.0961,131.6069,130.8268,131.3933,12465.0
2016-02-24 10:50:00,141.5,141.6,140.96,140.99,16916.0,131.4119,131.5047,130.9104,130.9382,16916.0
2016-02-24 10:55:00,141.09,141.44,141.0,141.35,6594.0,131.0311,131.3561,130.9475,131.2725,6594.0
2016-02-24 11:00:00,141.35,141.35,140.18,140.19,8897.0,131.2725,131.2725,130.186,130.1952,8897.0
2016-02-24 11:05:00,139.78,140.07,139.68,140.05,6197.0,129.8145,130.0838,129.7216,130.0652,6197.0
2016-02-24 11:10:00,139.91,139.92,139.58,139.61,5499.0,129.9352,129.9445,129.6287,129.6566,5499.0
2016-02-24 11:15:00,139.6,139.6,139.11,139.37,6808.0,129.6473,129.6473,129.1922,129.4337,6808.0
2016-02-24 11:20:00,139.16,139.78,139.15,139.61,5836.0,129.2387,129.8145,129.2294,129.6566,5836.0
2016-02-24 11:25:00,139.5,139.5,139.22,139.33,8860.0,129.5544,129.5544,129.2944,129.3966,8860.0
2016-02-24 11:30:00,139.32,139.77,139.32,139.61,5695.0,129.3873,129.8052,129.3873,129.6566,5695.0
2016-02-24 11:35:00,139.61,139.8,139.5,139.64,9820.0,129.6566,129.8331,129.5544,129.6845,9820.0
2016-02-24 11:40:00,139.75,140.82,139.75,140.59,12600.0,129.7866,130.7803,129.7866,130.5667,12600.0
2016-02-24 11:45:00,140.59,140.75,140.46,140.58,6135.0,130.5667,130.7153,130.446,130.5574,6135.0
2016-02-24 11:50:00,140.81,140.97,140.56,140.56,3000.0,130.771,130.9196,130.5389,130.5389,3000.0
2016-02-24 11:55:00,140.64,140.81,140.64,140.75,2100.0,130.6132,130.771,130.6132,130.7153,2100.0
2016-02-24 12:00:00,140.92,141.5,140.69,141.33,6913.0,130.8732,131.4119,130.6596,131.254,6913.0
2016-02-24 12:05:00,141.38,141.55,141.38,141.52,3500.0,131.3004,131.4583,131.3004,131.4304,3500.0
2016-02-24 12:10:00,141.38,141.5,141.24,141.24,6886.0,131.3004,131.4119,131.1704,131.1704,6886.0
2016-02-24 12:15:00,141.12,141.25,140.93,140.93,2400.0,131.0589,131.1797,130.8825,130.8825,2400.0
2016-02-24 12:20:00,140.95,141.16,140.86,140.91,3372.0,130.9011,131.0961,130.8175,130.8639,3372.0
2016-02-24 12:25:00,140.82,141.13,140.72,141.03,1800.0,130.7803,131.0682,130.6875,130.9754,1800.0
2016-02-24 12:30:00,141.09,141.23,140.52,140.52,6095.0,131.0311,131.1611,130.5017,130.5017,6095.0
2016-02-24 12:35:00,140.51,140.52,140.11,140.12,2100.0,130.4924,130.5017,130.121,130.1302,2100.0
2016-02-24 12:40:00,140.36,140.62,140.36,140.4,2400.0,130.3531,130.5946,130.3531,130.3903,2400.0
2016-02-24 12:45:00,140.4,140.96,140.4,140.76,9719.0,130.3903,130.9104,130.3903,130.7246,9719.0
2016-02-24 12:50:00,140.78,141.01,140.63,140.99,2490.0,130.7432,130.9568,130.6039,130.9382,2490.0
2016-02-24 12:55:00,140.77,140.77,140.71,140.71,700.0,130.7339,130.7339,130.6782,130.6782,700.0
2016-02-24 13:00:00,140.67,140.91,140.67,140.88,3410.0,130.641,130.8639,130.641,130.8361,3410.0
2016-02-24 13:05:00,140.88,141.21,140.88,141.12,2280.0,130.8361,131.1425,130.8361,131.0589,2280.0
2016-02-24 13:10:00,141.1,141.1,140.72,140.72,1100.0,131.0404,131.0404,130.6875,130.6875,1100.0
2016-02-24 13:15:00,140.74,140.89,140.24,140.31,3200.0,130.706,130.8453,130.2417,130.3067,3200.0
2016-02-24 13:20:00,140.32,140.42,140.25,140.41,1766.0,130.316,130.4089,130.251,130.3996,1766.0
2016-02-24 13:25:00,140.29,140.47,140.15,140.47,5329.0,130.2881,130.4553,130.1581,130.4553,5329.0
2016-02-24 13:30:00,140.47,140.85,140.47,140.85,3500.0,130.4553,130.8082,130.4553,130.8082,3500.0
2016-02-24 13:35:00,141.01,141.01,140.7,140.7,1600.0,130.9568,130.9568,130.6689,130.6689,1600.0
2016-02-24 13:40:00,140.74,141.05,140.74,141.03,1421.0,130.706,130.9939,130.706,130.9754,1421.0
2016-02-24 13:45:00,141.07,141.07,140.63,140.87,4600.0,131.0125,131.0125,130.6039,130.8268,4600.0
2016-02-24 13:50:00,140.92,140.92,140.61,140.69,2141.0,130.8732,130.8732,130.5853,130.6596,2141.0
2016-02-24 13:55:00,140.87,140.92,140.38,140.38,3800.0,130.8268,130.8732,130.3717,130.3717,3800.0
2016-02-24 14:00:00,140.38,140.62,140.29,140.37,6069.0,130.3717,130.5946,130.2881,130.3624,6069.0
2016-02-24 14:05:00,140.44,141.15,140.44,141.06,6605.0,130.4274,131.0868,130.4274,131.0032,6605.0
2016-02-24 14:10:00,141.13,141.74,141.13,141.66,12327.0,131.0682,131.6347,131.0682,131.5604,12327.0
2016-02-24 14:15:00,141.69,141.94,141.69,141.78,7781.0,131.5883,131.8205,131.5883,131.6719,7781.0
2016-02-24 14:20:00,141.71,142.56,141.64,142.53,15137.0,131.6069,132.3963,131.5419,132.3684,15137.0
2016-02-24 14:25:00,142.56,142.75,142.32,142.61,8158.0,132.3963,132.5727,132.1734,132.4427,8158.0
2016-02-24 14:30:00,142.67,142.92,142.66,142.68,7799.0,132.4984,132.7306,132.4892,132.5077,7799.0
2016-02-24 14:35:00,142.66,143.0,142.65,142.74,7892.0,132.4892,132.8049,132.4799,132.5634,7892.0
2016-02-24 14:40:00,142.83,142.9,142.52,142.52,7700.0,132.647,132.712,132.3591,132.3591,7700.0
2016-02-24 14:45:00,142.58,142.58,142.15,142.15,11692.0,132.4149,132.4149,132.0155,132.0155,11692.0
2016-02-24 14:50:00,142.15,142.46,141.97,142.21,8214.0,132.0155,132.3034,131.8483,132.0712,8214.0
2016-02-24 14:55:00,142.23,142.25,142.05,142.09,2298.0,132.0898,132.1084,131.9226,131.9598,2298.0
2016-02-24 15:00:00,142.16,142.29,142.06,142.11,5000.0,132.0248,132.1455,131.9319,131.9784,5000.0
2016-02-24 15:05:00,142.12,142.83,142.06,142.83,5302.0,131.9877,132.647,131.9319,132.647,5302.0
2016-02-24 15:10:00,142.83,142.84,142.61,142.76,4100.0,132.647,132.6563,132.4427,132.582,4100.0
2016-02-24 15:15:00,142.68,142.99,142.68,142.99,4246.0,132.5077,132.7956,132.5077,132.7956,4246.0
2016-02-24 15:20:00,142.99,143.14,142.81,142.82,6296.0,132.7956,132.9349,132.6285,132.6377,6296.0
2016-02-24 15:25:00,142.79,143.21,142.79,143.03,15444.0,132.6099,132.9999,132.6099,132.8328,15444.0
2016-02-24 15:30:00,143.03,143.2,142.91,143.04,5540.0,132.8328,132.9907,132.7213,132.8421,5540.0
2016-02-24 15:35:00,143.0,143.17,142.93,142.94,6347.0,132.8049,132.9628,132.7399,132.7492,6347.0
2016-02-24 15:40:00,143.03,143.12,142.6,142.6,10299.0,132.8328,132.9164,132.4334,132.4334,10299.0
2016-02-24 15:45:00,142.59,142.72,142.44,142.55,9771.0,132.4241,132.5449,132.2848,132.387,9771.0
2016-02-24 15:50:00,142.64,142.83,142.61,142.83,14960.0,132.4706,132.647,132.4427,132.647,14960.0
2016-02-24 15:55:00,142.84,142.9,142.67,142.69,35844.0,132.6563,132.712,132.4984,132.517,35844.0
2016-02-25 09:30:00,142.71,145.1,142.71,144.72,27208.0,132.5356,134.7552,132.5356,134.4023,27208.0
2016-02-25 09:35:00,144.7,145.37,144.18,144.19,9275.0,134.3837,135.0059,133.9008,133.9101,9275.0
2016-02-25 09:40:00,143.72,143.72,142.74,143.0,6371.0,133.4736,133.4736,132.5634,132.8049,6371.0
2016-02-25 09:45:00,142.66,142.71,142.01,142.48,4205.0,132.4892,132.5356,131.8855,132.322,4205.0
2016-02-25 09:50:00,142.7,144.21,142.7,143.97,7554.0,132.5263,133.9286,132.5263,133.7058,7554.0
2016-02-25 09:55:00,143.99,144.15,143.77,143.87,7700.0,133.7243,133.8729,133.52,133.6129,7700.0
2016-02-25 10:00:00,144.17,144.2,142.26,142.33,7921.0,133.8915,133.9194,132.1177,132.1827,7921.0
2016-02-25 10:05:00,142.49,142.56,142.13,142.15,4442.0,132.3313,132.3963,131.9969,132.0155,4442.0
2016-02-25 10:10:00,142.15,142.15,141.65,141.83,4200.0,132.0155,132.0155,131.5512,131.7183,4200.0
2016-02-25 10:15:00,142.1,142.71,142.1,142.69,4717.0,131.9691,132.5356,131.9691,132.517,4717.0
2016-02-25 10:20:00,142.88,142.89,142.18,142.22,4100.0,132.6935,132.7028,132.0434,132.0805,4100.0
2016-02-25 10:25:00,142.13,142.69,142.0,142.64,4100.0,131.9969,132.517,131.8762,132.4706,4100.0
2016-02-25 10:30:00,142.65,142.65,141.96,142.02,4200.0,132.4799,132.4799,131.8391,131.8948,4200.0
2016-02-25 10:35:00,142.2,142.25,141.77,142.17,3415.0,132.0619,132.1084,131.6626,132.0341,3415.0
2016-02-25 10:40:00,142.16,142.76,142.11,142.42,8983.0,132.0248,132.582,131.9784,132.2663,8983.0
2016-02-25 10:45:00,142.41,142.41,141.43,141.62,4209.0,132.257,132.257,131.3468,131.5233,4209.0
2016-02-25 10:50:00,141.62,141.62,140.97,141.51,3700.0,131.5233,131.5233,130.9196,131.4211,3700.0
2016-02-25 10:55:00,141.43,141.44,140.7,140.79,4350.0,131.3468,131.3561,130.6689,130.7525,4350.0
2016-02-25 11:00:00,140.71,141.32,140.44,141.32,8523.0,130.6782,131.2447,130.4274,131.2447,8523.0
2016-02-25 11:05:00,141.15,141.76,141.07,141.76,2800.0,131.0868,131.6533,131.0125,131.6533,2800.0
2016-02-25 11:10:00,141.78,141.91,141.48,141.83,17900.0,131.6719,131.7926,131.3933,131.7183,17900.0
2016-02-25 11:15:00,141.79,141.84,141.47,141.57,9601.0,131.6812,131.7276,131.384,131.4769,9601.0
2016-02-25 11:20:00,141.47,142.0,141.36,141.93,4484.0,131.384,131.8762,131.2818,131.8112,4484.0
2016-02-25 11:25:00,141.95,142.26,141.75,141.95,5718.0,131.8298,132.1177,131.644,131.8298,5718.0
2016-02-25 11:30:00,141.94,142.04,141.72,141.83,2600.0,131.8205,131.9134,131.6162,131.7183,2600.0
2016-02-25 11:35:00,142.03,142.15,141.86,142.07,1900.0,131.9041,132.0155,131.7462,131.9412,1900.0
2016-02-25 11:40:00,142.19,142.25,141.08,141.11,6462.0,132.0527,132.1084,131.0218,131.0497,6462.0
2016-02-25 11:45:00,141.17,141.64,141.04,141.56,13172.0,131.1054,131.5419,130.9846,131.4676,13172.0
2016-02-25 11:50:00,141.68,142.19,141.68,142.19,6600.0,131.579,132.0527,131.579,132.0527,6600.0
2016-02-25 11:55:00,142.19,142.52,141.98,142.0,21360.0,132.0527,132.3591,131.8576,131.8762,21360.0
2016-02-25 12:00:00,142.16,142.2,141.7,141.76,6926.0,132.0248,132.0619,131.5976,131.6533,6926.0
2016-02-25 12:05:00,141.8,141.84,141.45,141.54,10100.0,131.6905,131.7276,131.3654,131.449,10100.0
2016-02-25 12:10:00,141.5,141.58,141.3,141.34,8200.0,131.4119,131.4861,131.2261,131.2633,8200.0
2016-02-25 12:15:00,141.39,141.68,141.19,141.23,2100.0,131.3097,131.579,131.124,131.1611,2100.0
2016-02-25 12:20:00,141.33,141.66,141.33,141.36,3500.0,131.254,131.5604,131.254,131.2818,3500.0
2016-02-25 12:25:00,141.5,141.69,141.48,141.69,600.0,131.4119,131.5883,131.3933,131.5883,600.0
2016-02-25 12:30:00,141.92,141.94,141.36,141.36,2208.0,131.8019,131.8205,131.2818,131.2818,2208.0
2016-02-25 12:35:00,141.48,141.72,141.36,141.5,3545.0,131.3933,131.6162,131.2818,131.4119,3545.0
2016-02-25 12:40:00,141.31,141.6,141.31,141.47,1200.0,131.2354,131.5047,131.2354,131.384,1200.0
2016-02-25 12:45:00,141.49,141.49,140.98,141.46,10670.0,131.4026,131.4026,130.9289,131.3747,10670.0
2016-02-25 12:50:00,141.47,141.77,141.35,141.7,2169.0,131.384,131.6626,131.2725,131.5976,2169.0
2016-02-25 12:55:00,141.91,141.91,141.79,141.81,2560.0,131.7926,131.7926,131.6812,131.6998,2560.0
2016-02-25 13:00:00,141.81,141.81,141.45,141.61,8800.0,131.6998,131.6998,131.3654,131.514,8800.0
2016-02-25 13:05:00,141.51,141.95,141.51,141.79,10518.0,131.4211,131.8298,131.4211,131.6812,10518.0
2016-02-25 13:10:00,141.77,142.23,141.77,142.19,3213.0,131.6626,132.0898,131.6626,132.0527,3213.0
2016-02-25 13:15:00,142.2,142.47,142.13,142.18,3690.0,132.0619,132.3127,131.9969,132.0434,3690.0
2016-02-25 13:20:00,142.07,142.24,142.0,142.0,1000.0,131.9412,132.0991,131.8762,131.8762,1000.0
2016-02-25 13:25:00,142.12,142.65,142.12,142.5,6900.0,131.9877,132.4799,131.9877,132.3406,6900.0
2016-02-25 13:30:00,142.49,142.76,142.41,142.42,5200.0,132.3313,132.582,132.257,132.2663,5200.0
2016-02-25 13:35:00,142.43,142.61,142.36,142.51,2600.0,132.2755,132.4427,132.2105,132.3498,2600.0
2016-02-25 13:40:00,142.48,142.79,142.48,142.71,5319.0,132.322,132.6099,132.322,132.5356,5319.0
2016-02-25 13:45:00,142.56,142.61,142.38,142.52,3100.0,132.3963,132.4427,132.2291,132.3591,3100.0
2016-02-25 13:50:00,142.66,142.66,142.57,142.57,1250.0,132.4892,132.4892,132.4056,132.4056,1250.0
2016-02-25 13:55:00,142.57,142.57,142.25,142.47,12748.0,132.4056,132.4056,132.1084,132.3127,12748.0
2016-02-25 14:00:00,142.47,142.69,142.44,142.6,4131.0,132.3127,132.517,132.2848,132.4334,4131.0
2016-02-25 14:05:00,142.54,142.64,142.32,142.64,15522.0,132.3777,132.4706,132.1734,132.4706,15522.0
2016-02-25 14:10:00,142.66,142.88,142.54,142.73,22784.0,132.4892,132.6935,132.3777,132.5542,22784.0
2016-02-25 14:15:00,142.82,143.21,142.74,143.1,13362.0,132.6377,132.9999,132.5634,132.8978,13362.0
2016-02-25 14:20:00,143.1,143.24,142.87,142.87,8172.0,132.8978,133.0278,132.6842,132.6842,8172.0
2016-02-25 14:25:00,142.83,142.83,142.4,142.55,11444.0,132.647,132.647,132.2477,132.387,11444.0
2016-02-25 14:30:00,142.5,143.21,142.42,143.15,6081.0,132.3406,132.9999,132.2663,132.9442,6081.0
2016-02-25 14:35:00,143.15,143.23,142.93,143.16,3360.0,132.9442,133.0185,132.7399,132.9535,3360.0
2016-02-25 14:40:00,143.25,143.49,143.11,143.43,3600.0,133.0371,133.26,132.9071,133.2043,3600.0
2016-02-25 14:45:00,143.52,143.52,143.03,143.03,2600.0,133.2878,133.2878,132.8328,132.8328,2600.0
2016-02-25 14:50:00,143.03,143.08,142.79,142.84,3400.0,132.8328,132.8792,132.6099,132.6563,3400.0
2016-02-25 14:55:00,142.95,143.04,142.81,143.04,4977.0,132.7585,132.8421,132.6285,132.8421,4977.0
2016-02-25 15:00:00,143.04,143.09,142.68,143.03,3904.0,132.8421,132.8885,132.5077,132.8328,3904.0
2016-02-25 15:05:00,143.23,143.37,143.12,143.21,5900.0,133.0185,133.1485,132.9164,132.9999,5900.0
2016-02-25 15:10:00,143.21,143.45,143.09,143.35,8900.0,132.9999,133.2228,132.8885,133.13,8900.0
2016-02-25 15:15:00,143.2,143.31,143.11,143.16,10956.0,132.9907,133.0928,132.9071,132.9535,10956.0
2016-02-25 15:20:00,143.18,143.18,143.08,143.08,2904.0,132.9721,132.9721,132.8792,132.8792,2904.0
2016-02-25 15:25:00,143.1,143.24,142.92,143.11,7198.0,132.8978,133.0278,132.7306,132.9071,7198.0
2016-02-25 15:30:00,143.12,143.37,142.89,142.96,7506.0,132.9164,133.1485,132.7028,132.7678,7506.0
2016-02-25 15:35:00,142.96,143.35,142.96,143.28,7000.0,132.7678,133.13,132.7678,133.0649,7000.0
2016-02-25 15:40:00,143.36,143.56,143.36,143.5,7000.0,133.1392,133.325,133.1392,133.2693,7000.0
2016-02-25 15:45:00,143.45,143.54,143.28,143.31,9064.0,133.2228,133.3064,133.0649,133.0928,9064.0
2016-02-25 15:50:00,143.35,143.38,143.2,143.27,11610.0,133.13,133.1578,132.9907,133.0557,11610.0
2016-02-25 15:55:00,143.27,143.52,143.2,143.5,23948.0,133.0557,133.2878,132.9907,133.2693,23948.0
2016-02-26 09:30:00,144.17,144.8,143.56,143.78,2848.0,134.2681,134.8549,133.7,133.9049,2848.0
2016-02-26 09:35:00,143.59,143.9,143.59,143.77,600.0,133.728,134.0167,133.728,133.8956,600.0
2016-02-26 09:40:00,143.7,144.02,143.7,143.93,600.0,133.8304,134.1284,133.8304,134.0446,600.0
2016-02-26 09:45:00,143.92,143.92,143.13,143.19,4100.0,134.0353,134.0353,133.2996,133.3554,4100.0
2016-02-26 09:50:00,143.32,143.8,143.32,143.8,2991.0,133.4765,133.9235,133.4765,133.9235,2991.0
2016-02-26 09:55:00,143.82,143.82,143.34,143.36,3268.0,133.9422,133.9422,133.4951,133.5138,3268.0
2016-02-26 10:00:00,143.36,143.58,143.19,143.49,2000.0,133.5138,133.7186,133.3554,133.6348,2000.0
2016-02-26 10:05:00,143.52,143.52,142.68,142.68,2250.0,133.6628,133.6628,132.8805,132.8805,2250.0
2016-02-26 10:10:00,142.67,143.01,142.62,142.96,2000.0,132.8711,133.1878,132.8246,133.1412,2000.0
2016-02-26 10:15:00,142.97,142.97,142.24,142.49,2729.0,133.1505,133.1505,132.4707,132.7035,2729.0
2016-02-26 10:20:00,142.47,143.32,142.46,143.18,7167.0,132.6849,133.4765,132.6756,133.3461,7167.0
2016-02-26 10:25:00,143.15,143.56,143.0,143.13,8400.0,133.3182,133.7,133.1785,133.2996,8400.0
2016-02-26 10:30:00,143.15,143.38,143.15,143.22,2370.0,133.3182,133.5324,133.3182,133.3834,2370.0
2016-02-26 10:35:00,143.2,143.8,143.15,143.51,7820.0,133.3647,133.9235,133.3182,133.6535,7820.0
2016-02-26 10:40:00,143.3,143.3,142.9,142.9,2000.0,133.4579,133.4579,133.0854,133.0854,2000.0
2016-02-26 10:45:00,142.96,143.09,142.88,142.88,900.0,133.1412,133.2623,133.0667,133.0667,900.0
2016-02-26 10:50:00,142.86,143.16,142.81,143.01,2520.0,133.0481,133.3275,133.0015,133.1878,2520.0
2016-02-26 10:55:00,142.97,143.23,142.85,143.14,1500.0,133.1505,133.3927,133.0388,133.3089,1500.0
2016-02-26 11:00:00,143.21,143.22,142.9,143.2,2401.0,133.3741,133.3834,133.0854,133.3647,2401.0
2016-02-26 11:05:00,143.34,143.5,143.24,143.24,1400.0,133.4951,133.6441,133.402,133.402,1400.0
2016-02-26 11:10:00,143.1,143.23,142.86,143.05,1205.0,133.2716,133.3927,133.0481,133.225,1205.0
2016-02-26 11:15:00,143.05,143.25,143.05,143.16,610.0,133.225,133.4113,133.225,133.3275,610.0
2016-02-26 11:20:00,143.08,143.24,143.0,143.24,900.0,133.253,133.402,133.1785,133.402,900.0
2016-02-26 11:25:00,143.08,143.09,142.76,142.76,4287.0,133.253,133.2623,132.955,132.955,4287.0
2016-02-26 11:30:00,142.85,142.85,142.49,142.49,4900.0,133.0388,133.0388,132.7035,132.7035,4900.0
2016-02-26 11:35:00,142.41,142.48,142.19,142.43,800.0,132.629,132.6942,132.4241,132.6476,800.0
2016-02-26 11:40:00,142.25,142.44,142.17,142.24,10871.0,132.48,132.6569,132.4055,132.4707,10871.0
2016-02-26 11:45:00,142.18,142.65,142.18,142.63,7693.0,132.4148,132.8525,132.4148,132.8339,7693.0
2016-02-26 11:50:00,142.5,142.5,142.26,142.47,4769.0,132.7128,132.7128,132.4893,132.6849,4769.0
2016-02-26 11:55:00,142.49,142.83,142.44,142.55,4556.0,132.7035,133.0202,132.6569,132.7594,4556.0
2016-02-26 12:00:00,142.45,142.5,142.08,142.3,3033.0,132.6663,132.7128,132.3217,132.5266,3033.0
2016-02-26 12:05:00,142.31,142.31,141.76,142.08,9024.0,132.5359,132.5359,132.0236,132.3217,9024.0
2016-02-26 12:10:00,142.32,142.46,142.22,142.46,2348.0,132.5452,132.6756,132.4521,132.6756,2348.0
2016-02-26 12:15:00,142.45,142.68,142.21,142.68,8675.0,132.6663,132.8805,132.4427,132.8805,8675.0
2016-02-26 12:20:00,142.59,142.81,142.39,142.77,15377.0,132.7966,133.0015,132.6104,132.9643,15377.0
2016-02-26 12:25:00,142.62,142.93,142.49,142.58,4100.0,132.8246,133.1133,132.7035,132.7873,4100.0
2016-02-26 12:30:00,142.7,142.7,142.57,142.58,515.0,132.8991,132.8991,132.778,132.7873,515.0
2016-02-26 12:35:00,142.56,142.77,142.56,142.77,600.0,132.7687,132.9643,132.7687,132.9643,600.0
2016-02-26 12:40:00,142.64,142.64,141.9,142.14,1400.0,132.8432,132.8432,132.154,132.3775,1400.0
2016-02-26 12:45:00,142.28,142.28,141.87,141.89,1125.0,132.5079,132.5079,132.1261,132.1447,1125.0
2016-02-26 12:50:00,141.87,142.52,141.87,142.48,2930.0,132.1261,132.7315,132.1261,132.6942,2930.0
2016-02-26 12:55:00,142.47,142.58,142.47,142.58,400.0,132.6849,132.7873,132.6849,132.7873,400.0
2016-02-26 13:00:00,142.42,142.74,142.42,142.44,2400.0,132.6383,132.9363,132.6383,132.6569,2400.0
2016-02-26 13:05:00,142.5,142.63,142.45,142.54,2637.0,132.7128,132.8339,132.6663,132.7501,2637.0
2016-02-26 13:10:00,142.44,142.44,142.02,142.02,800.0,132.6569,132.6569,132.2658,132.2658,800.0
2016-02-26 13:15:00,142.16,142.32,142.16,142.32,500.0,132.3962,132.5452,132.3962,132.5452,500.0
2016-02-26 13:20:00,142.25,142.25,142.17,142.18,500.0,132.48,132.48,132.4055,132.4148,500.0
2016-02-26 13:25:00,142.35,142.36,142.22,142.29,1010.0,132.5731,132.5824,132.4521,132.5172,1010.0
2016-02-26 13:30:00,142.17,142.29,142.07,142.11,6122.0,132.4055,132.5172,132.3124,132.3496,6122.0
2016-02-26 13:35:00,142.14,142.33,142.0,142.0,3511.0,132.3775,132.5545,132.2472,132.2472,3511.0
2016-02-26 13:40:00,141.99,142.07,141.72,141.72,1662.0,132.2379,132.3124,131.9864,131.9864,1662.0
2016-02-26 13:45:00,141.81,141.98,141.8,141.87,2514.0,132.0702,132.2285,132.0609,132.1261,2514.0
2016-02-26 13:50:00,141.87,141.88,141.38,141.48,4916.0,132.1261,132.1354,131.6697,131.7629,4916.0
2016-02-26 13:55:00,141.35,141.56,141.28,141.49,3000.0,131.6418,131.8374,131.5766,131.7722,3000.0
2016-02-26 14:00:00,141.57,141.69,141.47,141.47,4000.0,131.8467,131.9585,131.7536,131.7536,4000.0
2016-02-26 14:05:00,141.6,141.7,141.23,141.23,12186.0,131.8746,131.9678,131.5301,131.5301,12186.0
2016-02-26 14:10:00,141.17,141.43,141.0,141.25,4975.0,131.4742,131.7163,131.3158,131.5487,4975.0
2016-02-26 14:15:00,141.23,141.3,140.92,141.14,3550.0,131.5301,131.5952,131.2413,131.4462,3550.0
2016-02-26 14:20:00,141.19,141.22,140.8,141.09,10478.0,131.4928,131.5207,131.1296,131.3997,10478.0
2016-02-26 14:25:00,141.2,141.63,141.14,141.45,4300.0,131.5021,131.9026,131.4462,131.7349,4300.0
2016-02-26 14:30:00,141.37,141.54,141.19,141.24,7284.0,131.6604,131.8188,131.4928,131.5394,7284.0
2016-02-26 14:35:00,141.24,141.84,141.18,141.65,11910.0,131.5394,132.0982,131.4835,131.9212,11910.0
2016-02-26 14:40:00,141.74,142.93,141.71,142.91,18848.0,132.005,133.1133,131.9771,133.0947,18848.0
2016-02-26 14:45:00,142.95,143.06,142.48,142.58,10174.0,133.1319,133.2344,132.6942,132.7873,10174.0
2016-02-26 14:50:00,142.59,142.67,142.41,142.41,6200.0,132.7966,132.8711,132.629,132.629,6200.0
2016-02-26 14:55:00,142.43,142.85,142.42,142.59,7200.0,132.6476,133.0388,132.6383,132.7966,7200.0
2016-02-26 15:00:00,142.72,143.06,142.72,143.02,10501.0,132.9177,133.2344,132.9177,133.1971,10501.0
2016-02-26 15:05:00,143.01,143.49,143.0,143.38,7753.0,133.1878,133.6348,133.1785,133.5324,7753.0
2016-02-26 15:10:00,143.38,143.38,142.73,142.96,11207.0,133.5324,133.5324,132.927,133.1412,11207.0
2016-02-26 15:15:00,142.96,143.06,142.66,143.01,7231.0,133.1412,133.2344,132.8618,133.1878,7231.0
2016-02-26 15:20:00,143.01,143.06,142.78,142.85,7400.0,133.1878,133.2344,132.9736,133.0388,7400.0
2016-02-26 15:25:00,142.86,143.06,142.68,142.73,8018.0,133.0481,133.2344,132.8805,132.927,8018.0
2016-02-26 15:30:00,142.77,143.23,142.77,143.09,7792.0,132.9643,133.3927,132.9643,133.2623,7792.0
2016-02-26 15:35:00,143.09,143.09,142.61,142.68,15013.0,133.2623,133.2623,132.8153,132.8805,15013.0
2016-02-26 15:40:00,142.81,142.81,142.25,142.28,8708.0,133.0015,133.0015,132.48,132.5079,8708.0
2016-02-26 15:45:00,142.28,142.43,142.17,142.4,12845.0,132.5079,132.6476,132.4055,132.6197,12845.0
2016-02-26 15:50:00,142.35,142.47,142.3,142.34,16682.0,132.5731,132.6849,132.5266,132.5638,16682.0
2016-02-26 15:55:00,142.32,142.34,142.14,142.22,24539.0,132.5452,132.5638,132.3775,132.4521,24539.0
2016-02-29 09:35:00,142.72,143.7,142.72,143.2,5482.0,132.9177,133.8304,132.9177,133.3647,5482.0
2016-02-29 09:40:00,143.19,143.44,142.77,142.97,1498.0,133.3554,133.5883,132.9643,133.1505,1498.0
2016-02-29 09:45:00,142.8,142.8,142.35,142.35,6925.0,132.9922,132.9922,132.5731,132.5731,6925.0
2016-02-29 09:50:00,142.5,142.81,142.5,142.61,4600.0,132.7128,133.0015,132.7128,132.8153,4600.0
2016-02-29 09:55:00,142.61,142.68,142.59,142.64,1500.0,132.8153,132.8805,132.7966,132.8432,1500.0
2016-02-29 10:00:00,142.4,142.78,142.07,142.64,6986.0,132.6197,132.9736,132.3124,132.8432,6986.0
2016-02-29 10:05:00,142.69,143.25,142.69,143.04,4469.0,132.8898,133.4113,132.8898,133.2157,4469.0
2016-02-29 10:10:00,142.81,142.95,142.53,142.72,3029.0,133.0015,133.1319,132.7408,132.9177,3029.0
2016-02-29 10:15:00,142.81,142.83,142.21,142.21,3834.0,133.0015,133.0202,132.4427,132.4427,3834.0
2016-02-29 10:20:00,142.27,143.18,142.27,143.06,1242.0,132.4986,133.3461,132.4986,133.2344,1242.0
2016-02-29 10:25:00,142.66,142.79,142.49,142.66,2266.0,132.8618,132.9829,132.7035,132.8618,2266.0
2016-02-29 10:30:00,142.74,143.02,142.74,142.76,1097.0,132.9363,133.1971,132.9363,132.955,1097.0
2016-02-29 10:35:00,142.72,143.01,142.7,142.78,3425.0,132.9177,133.1878,132.8991,132.9736,3425.0
2016-02-29 10:40:00,142.75,142.88,142.71,142.81,1221.0,132.9457,133.0667,132.9084,133.0015,1221.0
2016-02-29 10:45:00,142.96,142.98,142.73,142.89,1500.0,133.1412,133.1599,132.927,133.076,1500.0
2016-02-29 10:50:00,142.89,143.04,142.76,142.93,2900.0,133.076,133.2157,132.955,133.1133,2900.0
2016-02-29 10:55:00,142.93,143.01,142.62,142.84,7555.0,133.1133,133.1878,132.8246,133.0295,7555.0
2016-02-29 11:00:00,142.91,143.15,142.86,142.86,12025.0,133.0947,133.3182,133.0481,133.0481,12025.0
2016-02-29 11:05:00,142.99,143.13,142.86,143.09,2100.0,133.1692,133.2996,133.0481,133.2623,2100.0
2016-02-29 11:10:00,143.16,143.18,142.85,143.0,3674.0,133.3275,133.3461,133.0388,133.1785,3674.0
2016-02-29 11:15:00,143.0,143.72,143.0,143.52,3358.0,133.1785,133.849,133.1785,133.6628,3358.0
2016-02-29 11:20:00,143.55,143.86,143.54,143.59,2600.0,133.6907,133.9794,133.6814,133.728,2600.0
2016-02-29 11:25:00,143.7,143.76,143.37,143.44,6340.0,133.8304,133.8863,133.5231,133.5883,6340.0
2016-02-29 11:30:00,143.37,143.97,143.36,143.84,1700.0,133.5231,134.0819,133.5138,133.9608,1700.0
2016-02-29 11:35:00,143.84,144.06,143.51,144.06,2957.0,133.9608,134.1657,133.6535,134.1657,2957.0
2016-02-29 11:40:00,143.98,144.11,143.84,143.99,3500.0,134.0912,134.2122,133.9608,134.1005,3500.0
2016-02-29 11:45:00,143.95,144.24,143.73,144.03,5473.0,134.0632,134.3333,133.8583,134.1377,5473.0
2016-02-29 11:50:00,143.99,144.04,143.89,143.89,2300.0,134.1005,134.1471,134.0074,134.0074,2300.0
2016-02-29 11:55:00,143.88,143.88,143.7,143.77,2828.0,133.998,133.998,133.8304,133.8956,2828.0
2016-02-29 12:00:00,143.7,143.86,143.53,143.53,3600.0,133.8304,133.9794,133.6721,133.6721,3600.0
2016-02-29 12:05:00,143.54,143.9,143.45,143.87,8160.0,133.6814,134.0167,133.5976,133.9887,8160.0
2016-02-29 12:10:00,143.78,143.78,143.74,143.74,1500.0,133.9049,133.9049,133.8677,133.8677,1500.0
2016-02-29 12:15:00,143.9,143.9,143.69,143.84,2000.0,134.0167,134.0167,133.8211,133.9608,2000.0
2016-02-29 12:20:00,143.88,143.94,143.73,143.73,2341.0,133.998,134.0539,133.8583,133.8583,2341.0
2016-02-29 12:25:00,143.67,143.82,143.46,143.46,3000.0,133.8025,133.9422,133.6069,133.6069,3000.0
2016-02-29 12:30:00,143.6,143.91,143.6,143.89,900.0,133.7373,134.026,133.7373,134.0074,900.0
2016-02-29 12:35:00,143.81,144.03,143.52,143.69,6716.0,133.9329,134.1377,133.6628,133.8211,6716.0
2016-02-29 12:40:00,143.65,143.82,143.57,143.71,5747.0,133.7838,133.9422,133.7093,133.8397,5747.0
2016-02-29 12:45:00,143.64,143.72,143.63,143.72,1000.0,133.7745,133.849,133.7652,133.849,1000.0
2016-02-29 12:50:00,143.69,143.8,143.69,143.8,200.0,133.8211,133.9235,133.8211,133.9235,200.0
2016-02-29 12:55:00,143.95,144.01,143.85,143.94,2100.0,134.0632,134.1191,133.9701,134.0539,2100.0
2016-02-29 13:00:00,143.94,143.94,143.7,143.81,2600.0,134.0539,134.0539,133.8304,133.9329,2600.0
2016-02-29 13:05:00,144.02,144.18,143.89,144.14,4213.0,134.1284,134.2774,134.0074,134.2402,4213.0
2016-02-29 13:10:00,144.06,144.38,144.06,144.34,5440.0,134.1657,134.4637,134.1657,134.4264,5440.0
2016-02-29 13:15:00,144.3,144.38,144.14,144.25,4300.0,134.3892,134.4637,134.2402,134.3426,4300.0
2016-02-29 13:20:00,144.16,144.16,143.82,143.82,2150.0,134.2588,134.2588,133.9422,133.9422,2150.0
2016-02-29 13:25:00,143.85,144.21,143.75,144.0,5000.0,133.9701,134.3054,133.877,134.1098,5000.0
2016-02-29 13:30:00,143.85,143.85,143.51,143.51,1615.0,133.9701,133.9701,133.6535,133.6535,1615.0
2016-02-29 13:35:00,143.66,143.9,143.66,143.9,4645.0,133.7932,134.0167,133.7932,134.0167,4645.0
2016-02-29 13:40:00,143.89,143.89,143.62,143.64,3391.0,134.0074,134.0074,133.7559,133.7745,3391.0
2016-02-29 13:45:00,143.77,144.08,143.76,143.97,5500.0,133.8956,134.1843,133.8863,134.0819,5500.0
2016-02-29 13:50:00,143.97,144.23,143.96,144.03,2000.0,134.0819,134.324,134.0725,134.1377,2000.0
2016-02-29 13:55:00,143.99,144.19,143.89,144.19,4400.0,134.1005,134.2868,134.0074,134.2868,4400.0
2016-02-29 14:00:00,144.2,144.34,144.18,144.33,3005.0,134.2961,134.4264,134.2774,134.4171,3005.0
2016-02-29 14:05:00,144.33,144.35,144.01,144.35,4700.0,134.4171,134.4358,134.1191,134.4358,4700.0
2016-02-29 14:10:00,144.22,144.55,144.16,144.54,7164.0,134.3147,134.622,134.2588,134.6127,7164.0
2016-02-29 14:15:00,144.55,144.63,144.31,144.49,6800.0,134.622,134.6965,134.3985,134.5661,6800.0
2016-02-29 14:20:00,144.38,144.62,144.35,144.38,4617.0,134.4637,134.6872,134.4358,134.4637,4617.0
2016-02-29 14:25:00,144.41,144.63,144.34,144.63,3002.0,134.4916,134.6965,134.4264,134.6965,3002.0
2016-02-29 14:30:00,144.64,144.67,144.32,144.5,11589.0,134.7058,134.7338,134.4078,134.5755,11589.0
2016-02-29 14:35:00,144.45,144.45,144.12,144.12,5298.0,134.5289,134.5289,134.2216,134.2216,5298.0
2016-02-29 14:40:00,144.12,144.18,144.02,144.16,2436.0,134.2216,134.2774,134.1284,134.2588,2436.0
2016-02-29 14:45:00,144.16,144.35,144.04,144.35,3822.0,134.2588,134.4358,134.1471,134.4358,3822.0
2016-02-29 14:50:00,144.38,144.42,144.15,144.23,3182.0,134.4637,134.501,134.2495,134.324,3182.0
2016-02-29 14:55:00,144.17,144.21,143.87,143.94,2600.0,134.2681,134.3054,133.9887,134.0539,2600.0
2016-02-29 15:00:00,143.94,143.94,143.5,143.59,5762.0,134.0539,134.0539,133.6441,133.728,5762.0
2016-02-29 15:05:00,143.54,143.54,143.34,143.53,5000.0,133.6814,133.6814,133.4951,133.6721,5000.0
2016-02-29 15:10:00,143.49,143.53,143.2,143.32,5633.0,133.6348,133.6721,133.3647,133.4765,5633.0
2016-02-29 15:15:00,143.37,143.49,143.28,143.3,7461.0,133.5231,133.6348,133.4393,133.4579,7461.0
2016-02-29 15:20:00,143.3,143.6,143.3,143.43,6206.0,133.4579,133.7373,133.4579,133.579,6206.0
2016-02-29 15:25:00,143.43,143.44,143.31,143.39,5283.0,133.579,133.5883,133.4672,133.5417,5283.0
2016-02-29 15:30:00,143.39,143.54,143.21,143.41,8529.0,133.5417,133.6814,133.3741,133.5603,8529.0
2016-02-29 15:35:00,143.55,143.69,143.4,143.65,4489.0,133.6907,133.8211,133.551,133.7838,4489.0
2016-02-29 15:40:00,143.62,143.65,143.47,143.49,6287.0,133.7559,133.7838,133.6162,133.6348,6287.0
2016-02-29 15:45:00,143.49,143.63,143.37,143.51,13974.0,133.6348,133.7652,133.5231,133.6535,13974.0
2016-02-29 15:50:00,143.52,143.52,143.26,143.33,12802.0,133.6628,133.6628,133.4206,133.4858,12802.0
2016-02-29 15:55:00,143.31,143.38,142.59,142.62,75812.0,133.4672,133.5324,132.7966,132.8246,75812.0
2016-03-01 09:30:00,144.49,144.49,143.7,143.95,6823.0,134.5661,134.5661,133.8304,134.0632,6823.0
2016-03-01 09:35:00,144.06,144.81,143.96,144.18,7344.0,134.1657,134.8642,134.0725,134.2774,7344.0
2016-03-01 09:40:00,144.11,144.31,143.35,143.36,20001.0,134.2122,134.3985,133.5044,133.5138,20001.0
2016-03-01 09:45:00,143.35,143.61,143.16,143.51,8594.0,133.5044,133.7466,133.3275,133.6535,8594.0
2016-03-01 09:50:00,143.62,143.63,143.22,143.22,9317.0,133.7559,133.7652,133.3834,133.3834,9317.0
2016-03-01 09:55:00,143.03,143.03,142.3,142.3,5980.0,133.2064,133.2064,132.5266,132.5266,5980.0
2016-03-01 10:00:00,142.62,143.08,142.55,142.79,12824.0,132.8246,133.253,132.7594,132.9829,12824.0
2016-03-01 10:05:00,142.79,143.1,142.63,142.94,10017.0,132.9829,133.2716,132.8339,133.1226,10017.0
2016-03-01 10:10:00,143.08,144.15,143.05,144.15,6705.0,133.253,134.2495,133.225,134.2495,6705.0
2016-03-01 10:15:00,144.01,144.71,143.73,144.7,16513.0,134.1191,134.771,133.8583,134.7617,16513.0
2016-03-01 10:20:00,144.7,145.38,144.6,145.25,4831.0,134.7617,135.395,134.6686,135.2739,4831.0
2016-03-01 10:25:00,145.25,145.69,145.14,145.69,1910.0,135.2739,135.6837,135.1715,135.6837,1910.0
2016-03-01 10:30:00,145.67,145.69,145.33,145.43,5423.0,135.6651,135.6837,135.3485,135.4416,5423.0
2016-03-01 10:35:00,145.43,145.43,144.82,144.82,2107.0,135.4416,135.4416,134.8735,134.8735,2107.0
2016-03-01 10:40:00,144.95,145.0,144.84,144.9,2800.0,134.9946,135.0411,134.8921,134.948,2800.0
2016-03-01 10:45:00,144.9,144.9,144.39,144.39,3000.0,134.948,134.948,134.473,134.473,3000.0
2016-03-01 10:50:00,144.27,144.66,144.27,144.55,3300.0,134.3613,134.7245,134.3613,134.622,3300.0
2016-03-01 10:55:00,144.54,144.88,144.53,144.74,2000.0,134.6127,134.9294,134.6034,134.799,2000.0
2016-03-01 11:00:00,144.85,145.01,144.85,144.91,2700.0,134.9014,135.0504,134.9014,134.9573,2700.0
2016-03-01 11:05:00,144.92,144.99,144.72,144.98,10010.0,134.9666,135.0318,134.7804,135.0225,10010.0
2016-03-01 11:10:00,144.97,145.28,144.97,145.28,3054.0,135.0132,135.3019,135.0132,135.3019,3054.0
2016-03-01 11:15:00,145.28,145.9,145.28,145.85,6968.0,135.3019,135.8793,135.3019,135.8327,6968.0
2016-03-01 11:20:00,145.85,145.97,145.62,145.72,20870.0,135.8327,135.9445,135.6185,135.7117,20870.0
2016-03-01 11:25:00,145.79,145.93,145.69,145.69,2976.0,135.7769,135.9072,135.6837,135.6837,2976.0
2016-03-01 11:30:00,145.75,145.9,145.36,145.57,2239.0,135.7396,135.8793,135.3764,135.572,2239.0
2016-03-01 11:35:00,145.61,145.92,145.53,145.89,9228.0,135.6092,135.8979,135.5347,135.87,9228.0
2016-03-01 11:40:00,145.94,146.41,145.81,146.29,5662.0,135.9166,136.3543,135.7955,136.2425,5662.0
2016-03-01 11:45:00,146.27,147.16,146.27,147.1,13729.0,136.2239,137.0528,136.2239,136.9969,13729.0
2016-03-01 11:50:00,146.9,147.17,146.79,147.08,6067.0,136.8106,137.0621,136.7082,136.9783,6067.0
2016-03-01 11:55:00,147.1,148.0,147.04,147.52,25670.0,136.9969,137.8351,136.941,137.388,25670.0
2016-03-01 12:00:00,147.62,147.62,146.81,147.04,3724.0,137.4812,137.4812,136.7268,136.941,3724.0
2016-03-01 12:05:00,147.04,147.37,146.83,147.37,5316.0,136.941,137.2483,136.7454,137.2483,5316.0
2016-03-01 12:10:00,147.53,147.87,147.49,147.77,8947.0,137.3974,137.714,137.3601,137.6209,8947.0
2016-03-01 12:15:00,147.87,148.05,147.64,147.98,17250.0,137.714,137.8816,137.4998,137.8164,17250.0
2016-03-01 12:20:00,147.9,147.9,147.03,147.03,5100.0,137.7419,137.7419,136.9317,136.9317,5100.0
2016-03-01 12:25:00,147.08,147.36,147.03,147.35,2600.0,136.9783,137.239,136.9317,137.2297,2600.0
2016-03-01 12:30:00,147.42,147.77,147.23,147.75,3900.0,137.2949,137.6209,137.118,137.6022,3900.0
2016-03-01 12:35:00,147.81,147.9,147.69,147.69,6671.0,137.6581,137.7419,137.5464,137.5464,6671.0
2016-03-01 12:40:00,147.69,147.94,147.69,147.81,4080.0,137.5464,137.7792,137.5464,137.6581,4080.0
2016-03-01 12:45:00,147.81,148.26,147.69,147.76,5217.0,137.6581,138.0772,137.5464,137.6116,5217.0
2016-03-01 12:50:00,147.69,147.81,147.59,147.65,10734.0,137.5464,137.6581,137.4532,137.5091,10734.0
2016-03-01 12:55:00,147.69,147.69,147.37,147.57,21901.0,137.5464,137.5464,137.2483,137.4346,21901.0
2016-03-01 13:00:00,147.69,147.72,147.46,147.51,4645.0,137.5464,137.5743,137.3322,137.3787,4645.0
2016-03-01 13:05:00,147.56,147.59,147.4,147.4,1920.0,137.4253,137.4532,137.2763,137.2763,1920.0
2016-03-01 13:10:00,147.01,147.07,146.82,147.06,2915.0,136.9131,136.9689,136.7361,136.9596,2915.0
2016-03-01 13:15:00,147.23,147.31,147.11,147.27,2775.0,137.118,137.1925,137.0062,137.1552,2775.0
2016-03-01 13:20:00,147.22,147.6,147.21,147.37,3949.0,137.1086,137.4625,137.0993,137.2483,3949.0
2016-03-01 13:25:00,147.41,147.46,147.23,147.31,2061.0,137.2856,137.3322,137.118,137.1925,2061.0
2016-03-01 13:30:00,147.38,147.66,147.31,147.63,9187.0,137.2577,137.5184,137.1925,137.4905,9187.0
2016-03-01 13:35:00,147.57,147.78,147.54,147.62,7833.0,137.4346,137.6302,137.4067,137.4812,7833.0
2016-03-01 13:40:00,147.69,148.14,147.61,148.1,11027.0,137.5464,137.9655,137.4719,137.9282,11027.0
2016-03-01 13:45:00,148.09,148.43,147.94,148.37,13493.0,137.9189,138.2355,137.7792,138.1797,13493.0
2016-03-01 13:50:00,148.37,148.38,148.24,148.29,1920.0,138.1797,138.189,138.0586,138.1052,1920.0
2016-03-01 13:55:00,148.24,148.28,147.45,147.53,4900.0,138.0586,138.0958,137.3228,137.3974,4900.0
2016-03-01 14:00:00,147.4,147.59,147.35,147.58,4155.0,137.2763,137.4532,137.2297,137.4439,4155.0
2016-03-01 14:05:00,147.58,147.84,147.49,147.78,4076.0,137.4439,137.6861,137.3601,137.6302,4076.0
2016-03-01 14:10:00,147.82,147.92,147.76,147.76,2500.0,137.6674,137.7606,137.6116,137.6116,2500.0
2016-03-01 14:15:00,147.8,148.01,147.78,147.9,6503.0,137.6488,137.8444,137.6302,137.7419,6503.0
2016-03-01 14:20:00,147.85,148.01,147.82,147.86,3583.0,137.6954,137.8444,137.6674,137.7047,3583.0
2016-03-01 14:25:00,147.82,148.04,147.82,147.89,6400.0,137.6674,137.8723,137.6674,137.7326,6400.0
2016-03-01 14:30:00,147.9,147.9,147.75,147.84,3100.0,137.7419,137.7419,137.6022,137.6861,3100.0
2016-03-01 14:35:00,147.81,147.82,147.55,147.68,8725.0,137.6581,137.6674,137.416,137.5371,8725.0
2016-03-01 14:40:00,147.63,147.99,147.63,147.94,7359.0,137.4905,137.8258,137.4905,137.7792,7359.0
2016-03-01 14:45:00,147.95,148.53,147.94,148.53,6980.0,137.7885,138.3287,137.7792,138.3287,6980.0
2016-03-01 14:50:00,148.5,149.0,148.5,148.86,11081.0,138.3007,138.7664,138.3007,138.636,11081.0
2016-03-01 14:55:00,148.88,148.91,148.5,148.53,7225.0,138.6546,138.6826,138.3007,138.3287,7225.0
2016-03-01 15:00:00,148.35,148.53,148.07,148.4,12647.0,138.161,138.3287,137.9003,138.2076,12647.0
2016-03-01 15:05:00,148.31,148.32,147.85,148.01,9085.0,138.1238,138.1331,137.6954,137.8444,9085.0
2016-03-01 15:10:00,147.91,148.14,147.91,148.12,7300.0,137.7513,137.9655,137.7513,137.9468,7300.0
2016-03-01 15:15:00,148.11,148.11,147.83,147.83,6441.0,137.9375,137.9375,137.6767,137.6767,6441.0
2016-03-01 15:20:00,147.83,147.92,147.8,147.8,11924.0,137.6767,137.7606,137.6488,137.6488,11924.0
2016-03-01 15:25:00,147.8,147.84,147.57,147.57,7293.0,137.6488,137.6861,137.4346,137.4346,7293.0
2016-03-01 15:30:00,147.61,147.63,147.16,147.29,13116.0,137.4719,137.4905,137.0528,137.1738,13116.0
2016-03-01 15:35:00,147.32,147.42,147.0,147.01,9523.0,137.2018,137.2949,136.9038,136.9131,9523.0
2016-03-01 15:40:00,146.94,147.06,146.79,146.97,13783.0,136.8479,136.9596,136.7082,136.8758,13783.0
2016-03-01 15:45:00,146.96,146.96,146.58,146.58,17310.0,136.8665,136.8665,136.5126,136.5126,17310.0
2016-03-01 15:50:00,146.62,146.95,146.61,146.93,17748.0,136.5499,136.8572,136.5405,136.8386,17748.0
2016-03-01 15:55:00,146.91,146.92,146.55,146.74,51193.0,136.8199,136.8293,136.4847,136.6616,51193.0
2016-03-02 09:30:00,145.77,147.11,145.33,147.11,6901.0,135.7582,137.0062,135.3485,137.0062,6901.0
2016-03-02 09:35:00,147.1,147.67,145.83,146.16,6961.0,136.9969,137.5277,135.8141,136.1214,6961.0
2016-03-02 09:40:00,146.22,146.22,144.69,145.19,5889.0,136.1773,136.1773,134.7524,135.2181,5889.0
2016-03-02 09:45:00,145.17,145.43,144.74,144.97,9144.0,135.1994,135.4416,134.799,135.0132,9144.0
2016-03-02 09:50:00,144.79,144.79,144.05,144.15,6093.0,134.8455,134.8455,134.1564,134.2495,6093.0
2016-03-02 09:55:00,144.06,145.0,144.04,144.97,7000.0,134.1657,135.0411,134.1471,135.0132,7000.0
2016-03-02 10:00:00,144.93,145.91,144.79,145.5,6504.0,134.9759,135.8886,134.8455,135.5068,6504.0
2016-03-02 10:05:00,145.34,146.47,145.34,146.11,6767.0,135.3578,136.4102,135.3578,136.0749,6767.0
2016-03-02 10:10:00,146.35,146.5,145.87,145.94,6190.0,136.2984,136.4381,135.8514,135.9166,6190.0
2016-03-02 10:15:00,145.97,146.61,145.83,146.4,5841.0,135.9445,136.5405,135.8141,136.345,5841.0
2016-03-02 10:20:00,146.39,146.77,146.34,146.34,4326.0,136.3357,136.6896,136.2891,136.2891,4326.0
2016-03-02 10:25:00,146.28,146.51,146.26,146.32,3900.0,136.2332,136.4474,136.2146,136.2705,3900.0
2016-03-02 10:30:00,146.29,146.29,145.11,145.69,5159.0,136.2425,136.2425,135.1436,135.6837,5159.0
2016-03-02 10:35:00,145.69,145.82,145.34,145.34,2410.0,135.6837,135.8048,135.3578,135.3578,2410.0
2016-03-02 10:40:00,145.34,145.46,145.02,145.21,4000.0,135.3578,135.4695,135.0597,135.2367,4000.0
2016-03-02 10:45:00,145.45,145.84,145.19,145.84,4716.0,135.4602,135.8234,135.2181,135.8234,4716.0
2016-03-02 10:50:00,146.04,146.22,145.92,146.01,1900.0,136.0097,136.1773,135.8979,135.9818,1900.0
2016-03-02 10:55:00,146.02,146.44,145.9,146.44,2607.0,135.9911,136.3822,135.8793,136.3822,2607.0
2016-03-02 11:00:00,146.3,146.3,145.73,146.06,4206.0,136.2518,136.2518,135.721,136.0283,4206.0
2016-03-02 11:05:00,146.22,146.22,145.86,145.99,3400.0,136.1773,136.1773,135.8421,135.9631,3400.0
2016-03-02 11:10:00,146.07,146.45,145.93,146.32,8400.0,136.0376,136.3915,135.9072,136.2705,8400.0
2016-03-02 11:15:00,146.32,146.33,145.72,145.91,5204.0,136.2705,136.2798,135.7117,135.8886,5204.0
2016-03-02 11:20:00,146.0,146.09,145.79,145.9,2602.0,135.9724,136.0563,135.7769,135.8793,2602.0
2016-03-02 11:25:00,145.78,145.94,145.66,145.87,4398.0,135.7675,135.9166,135.6558,135.8514,4398.0
2016-03-02 11:30:00,146.12,146.37,145.88,145.88,5000.0,136.0842,136.317,135.8607,135.8607,5000.0
2016-03-02 11:35:00,145.88,146.35,145.87,146.25,3215.0,135.8607,136.2984,135.8514,136.2053,3215.0
2016-03-02 11:40:00,146.36,147.02,146.36,147.01,3400.0,136.3077,136.9224,136.3077,136.9131,3400.0
2016-03-02 11:45:00,147.01,147.06,146.27,146.77,6701.0,136.9131,136.9596,136.2239,136.6896,6701.0
2016-03-02 11:50:00,146.58,146.97,146.46,146.97,7599.0,136.5126,136.8758,136.4008,136.8758,7599.0
2016-03-02 11:55:00,146.82,147.22,146.54,146.6,7518.0,136.7361,137.1086,136.4753,136.5312,7518.0
2016-03-02 12:00:00,146.58,146.96,146.58,146.6,6267.0,136.5126,136.8665,136.5126,136.5312,6267.0
2016-03-02 12:05:00,146.65,146.72,146.55,146.72,800.0,136.5778,136.643,136.4847,136.643,800.0
2016-03-02 12:10:00,146.79,147.22,146.77,147.04,8350.0,136.7082,137.1086,136.6896,136.941,8350.0
2016-03-02 12:15:00,147.0,147.22,146.97,147.08,2500.0,136.9038,137.1086,136.8758,136.9783,2500.0
2016-03-02 12:20:00,147.08,147.17,146.72,146.96,3037.0,136.9783,137.0621,136.643,136.8665,3037.0
2016-03-02 12:25:00,146.95,147.03,146.88,146.88,3350.0,136.8572,136.9317,136.792,136.792,3350.0
2016-03-02 12:30:00,146.9,146.97,146.9,146.97,1500.0,136.8106,136.8758,136.8106,136.8758,1500.0
2016-03-02 12:35:00,147.04,147.23,147.04,147.04,6941.0,136.941,137.118,136.941,136.941,6941.0
2016-03-02 12:40:00,147.04,147.04,146.85,146.9,2100.0,136.941,136.941,136.7641,136.8106,2100.0
2016-03-02 12:45:00,147.05,147.42,147.05,147.41,2200.0,136.9503,137.2949,136.9503,137.2856,2200.0
2016-03-02 12:50:00,147.36,147.5,147.26,147.29,11890.0,137.239,137.3694,137.1459,137.1738,11890.0
2016-03-02 12:55:00,147.2,147.47,147.05,147.06,3695.0,137.09,137.3415,136.9503,136.9596,3695.0
2016-03-02 13:00:00,147.14,147.49,147.08,147.33,4500.0,137.0341,137.3601,136.9783,137.2111,4500.0
2016-03-02 13:05:00,147.34,147.57,147.34,147.57,2300.0,137.2204,137.4346,137.2204,137.4346,2300.0
2016-03-02 13:10:00,147.7,147.9,147.67,147.9,1800.0,137.5557,137.7419,137.5277,137.7419,1800.0
2016-03-02 13:15:00,147.91,147.91,147.35,147.46,6019.0,137.7513,137.7513,137.2297,137.3322,6019.0
2016-03-02 13:20:00,147.39,147.46,146.82,147.1,12812.0,137.267,137.3322,136.7361,136.9969,12812.0
2016-03-02 13:25:00,147.2,147.28,147.11,147.18,13952.0,137.09,137.1645,137.0062,137.0714,13952.0
2016-03-02 13:30:00,147.16,147.16,146.96,147.13,8770.0,137.0528,137.0528,136.8665,137.0248,8770.0
2016-03-02 13:35:00,147.21,147.21,147.07,147.1,5900.0,137.0993,137.0993,136.9689,136.9969,5900.0
2016-03-02 13:40:00,147.1,147.21,146.94,147.02,2500.0,136.9969,137.0993,136.8479,136.9224,2500.0
2016-03-02 13:45:00,146.99,147.18,146.99,147.1,5700.0,136.8944,137.0714,136.8944,136.9969,5700.0
2016-03-02 13:50:00,147.09,147.43,146.72,147.43,7300.0,136.9876,137.3042,136.643,137.3042,7300.0
2016-03-02 13:55:00,147.37,147.48,147.02,147.1,16134.0,137.2483,137.3508,136.9224,136.9969,16134.0
2016-03-02 14:00:00,147.09,147.13,146.95,147.13,7400.0,136.9876,137.0248,136.8572,137.0248,7400.0
2016-03-02 14:05:00,147.13,147.13,146.44,146.86,7428.0,137.0248,137.0248,136.3822,136.7734,7428.0
2016-03-02 14:10:00,146.91,146.91,146.59,146.71,10979.0,136.8199,136.8199,136.5219,136.6337,10979.0
2016-03-02 14:15:00,146.63,146.63,146.33,146.4,6813.0,136.5592,136.5592,136.2798,136.345,6813.0
2016-03-02 14:20:00,146.39,146.48,146.23,146.45,7680.0,136.3357,136.4195,136.1866,136.3915,7680.0
2016-03-02 14:25:00,146.46,146.89,146.33,146.34,13176.0,136.4008,136.8013,136.2798,136.2891,13176.0
2016-03-02 14:30:00,146.32,146.57,146.32,146.49,16202.0,136.2705,136.5033,136.2705,136.4288,16202.0
2016-03-02 14:35:00,146.52,146.55,146.27,146.34,6402.0,136.4567,136.4847,136.2239,136.2891,6402.0
2016-03-02 14:40:00,146.32,146.39,146.25,146.32,5583.0,136.2705,136.3357,136.2053,136.2705,5583.0
2016-03-02 14:45:00,146.36,146.79,146.32,146.68,8500.0,136.3077,136.7082,136.2705,136.6057,8500.0
2016-03-02 14:50:00,146.72,146.9,146.68,146.75,5500.0,136.643,136.8106,136.6057,136.6709,5500.0
2016-03-02 14:55:00,146.61,146.75,146.49,146.63,3417.0,136.5405,136.6709,136.4288,136.5592,3417.0
2016-03-02 15:00:00,146.69,147.05,146.69,147.05,10737.0,136.615,136.9503,136.615,136.9503,10737.0
2016-03-02 15:05:00,147.05,147.07,146.8,146.97,5296.0,136.9503,136.9689,136.7175,136.8758,5296.0
2016-03-02 15:10:00,147.12,147.56,147.12,147.44,3800.0,137.0155,137.4253,137.0155,137.3135,3800.0
2016-03-02 15:15:00,147.46,147.49,147.25,147.47,4400.0,137.3322,137.3601,137.1366,137.3415,4400.0
2016-03-02 15:20:00,147.47,147.83,147.47,147.56,7700.0,137.3415,137.6767,137.3415,137.4253,7700.0
2016-03-02 15:25:00,147.49,147.5,147.2,147.2,4409.0,137.3601,137.3694,137.09,137.09,4409.0
2016-03-02 15:30:00,147.19,147.47,147.02,147.47,9199.0,137.0807,137.3415,136.9224,137.3415,9199.0
2016-03-02 15:35:00,147.56,147.64,147.37,147.58,10125.0,137.4253,137.4998,137.2483,137.4439,10125.0
2016-03-02 15:40:00,147.65,147.87,147.53,147.72,17199.0,137.5091,137.714,137.3974,137.5743,17199.0
2016-03-02 15:45:00,147.69,147.76,147.29,147.39,8943.0,137.5464,137.6116,137.1738,137.267,8943.0
2016-03-02 15:50:00,147.29,147.48,147.24,147.44,13179.0,137.1738,137.3508,137.1273,137.3135,13179.0
2016-03-02 15:55:00,147.47,147.85,147.4,147.56,35474.0,137.3415,137.6954,137.2763,137.4253,35474.0
2016-03-03 09:30:00,148.52,149.23,147.32,147.94,20453.0,138.3194,138.9806,137.2018,137.7792,20453.0
2016-03-03 09:35:00,147.25,148.1,147.25,147.94,3026.0,137.1366,137.9282,137.1366,137.7792,3026.0
2016-03-03 09:40:00,147.61,148.55,147.6,148.31,6587.0,137.4719,138.3473,137.4625,138.1238,6587.0
2016-03-03 09:45:00,147.9,147.94,147.14,147.24,9703.0,137.7419,137.7792,137.0341,137.1273,9703.0
2016-03-03 09:50:00,147.31,147.44,146.7,146.84,18540.0,137.1925,137.3135,136.6244,136.7547,18540.0
2016-03-03 09:55:00,147.0,147.05,146.5,146.95,12501.0,136.9038,136.9503,136.4381,136.8572,12501.0
2016-03-03 10:00:00,146.95,147.33,146.65,147.1,5063.0,136.8572,137.2111,136.5778,136.9969,5063.0
2016-03-03 10:05:00,147.23,147.48,146.97,147.16,5128.0,137.118,137.3508,136.8758,137.0528,5128.0
2016-03-03 10:10:00,147.27,147.27,145.98,146.21,11056.0,137.1552,137.1552,135.9538,136.168,11056.0
2016-03-03 10:15:00,146.2,148.04,146.19,148.04,13075.0,136.1587,137.8723,136.1494,137.8723,13075.0
2016-03-03 10:20:00,147.94,148.34,147.91,148.06,2904.0,137.7792,138.1517,137.7513,137.891,2904.0
2016-03-03 10:25:00,148.06,148.35,147.82,148.17,4550.0,137.891,138.161,137.6674,137.9934,4550.0
2016-03-03 10:30:00,148.32,148.59,148.0,148.29,10449.0,138.1331,138.3846,137.8351,138.1052,10449.0
2016-03-03 10:35:00,148.15,148.16,147.74,148.07,4290.0,137.9748,137.9841,137.5929,137.9003,4290.0
2016-03-03 10:40:00,148.1,148.23,147.76,147.87,12381.0,137.9282,138.0493,137.6116,137.714,12381.0
2016-03-03 10:45:00,147.87,148.44,147.87,148.14,20290.0,137.714,138.2449,137.714,137.9655,20290.0
2016-03-03 10:50:00,148.35,148.93,148.35,148.63,9085.0,138.161,138.7012,138.161,138.4218,9085.0
2016-03-03 10:55:00,148.49,148.63,148.45,148.5,9940.0,138.2914,138.4218,138.2542,138.3007,9940.0
2016-03-03 11:00:00,148.5,148.5,148.13,148.46,12707.0,138.3007,138.3007,137.9561,138.2635,12707.0
2016-03-03 11:05:00,148.46,148.92,148.46,148.8,9542.0,138.2635,138.6919,138.2635,138.5801,9542.0
2016-03-03 11:10:00,148.8,148.8,148.31,148.37,7796.0,138.5801,138.5801,138.1238,138.1797,7796.0
2016-03-03 11:15:00,148.42,148.57,147.51,147.51,8400.0,138.2262,138.3659,137.3787,137.3787,8400.0
2016-03-03 11:20:00,147.41,147.41,146.8,146.8,4800.0,137.2856,137.2856,136.7175,136.7175,4800.0
2016-03-03 11:25:00,146.53,146.77,146.51,146.6,14665.0,136.466,136.6896,136.4474,136.5312,14665.0
2016-03-03 11:30:00,146.6,146.75,146.5,146.75,11038.0,136.5312,136.6709,136.4381,136.6709,11038.0
2016-03-03 11:35:00,146.89,147.02,146.6,147.01,4200.0,136.8013,136.9224,136.5312,136.9131,4200.0
2016-03-03 11:40:00,147.02,147.39,146.97,147.29,4343.0,136.9224,137.267,136.8758,137.1738,4343.0
2016-03-03 11:45:00,147.35,147.71,147.16,147.16,22338.0,137.2297,137.565,137.0528,137.0528,22338.0
2016-03-03 11:50:00,147.24,147.45,146.67,146.86,25622.0,137.1273,137.3228,136.5964,136.7734,25622.0
2016-03-03 11:55:00,146.92,147.25,146.75,147.25,8250.0,136.8293,137.1366,136.6709,137.1366,8250.0
2016-03-03 12:00:00,147.25,147.45,146.51,146.77,14565.0,137.1366,137.3228,136.4474,136.6896,14565.0
2016-03-03 12:05:00,146.6,147.01,146.59,146.81,2112.0,136.5312,136.9131,136.5219,136.7268,2112.0
2016-03-03 12:10:00,146.87,146.95,146.44,146.55,11725.0,136.7827,136.8572,136.3822,136.4847,11725.0
2016-03-03 12:15:00,146.56,146.57,146.26,146.48,3384.0,136.494,136.5033,136.2146,136.4195,3384.0
2016-03-03 12:20:00,146.39,146.43,146.31,146.31,1800.0,136.3357,136.3729,136.2611,136.2611,1800.0
2016-03-03 12:25:00,146.41,146.48,146.25,146.46,4150.0,136.3543,136.4195,136.2053,136.4008,4150.0
2016-03-03 12:30:00,146.46,146.68,146.39,146.5,9018.0,136.4008,136.6057,136.3357,136.4381,9018.0
2016-03-03 12:35:00,146.58,146.58,146.34,146.34,3125.0,136.5126,136.5126,136.2891,136.2891,3125.0
2016-03-03 12:40:00,146.34,146.34,146.34,146.34,0.0,136.2891,136.2891,136.2891,136.2891,0.0
2016-03-03 12:45:00,146.44,146.54,146.24,146.31,9347.0,136.3822,136.4753,136.196,136.2611,9347.0
2016-03-03 12:50:00,146.23,146.35,146.12,146.35,2500.0,136.1866,136.2984,136.0842,136.2984,2500.0
2016-03-03 12:55:00,146.38,146.38,146.16,146.2,4202.0,136.3263,136.3263,136.1214,136.1587,4202.0
2016-03-03 13:00:00,146.21,146.38,146.13,146.14,2754.0,136.168,136.3263,136.0935,136.1028,2754.0
2016-03-03 13:05:00,146.13,146.61,146.13,146.51,4400.0,136.0935,136.5405,136.0935,136.4474,4400.0
2016-03-03 13:10:00,146.55,146.7,146.54,146.7,1969.0,136.4847,136.6244,136.4753,136.6244,1969.0
2016-03-03 13:15:00,146.78,147.16,146.65,147.16,8239.0,136.6989,137.0528,136.5778,137.0528,8239.0
2016-03-03 13:20:00,147.15,147.26,146.96,146.97,3450.0,137.0435,137.1459,136.8665,136.8758,3450.0
2016-03-03 13:25:00,147.09,147.2,146.93,147.16,4528.0,136.9876,137.09,136.8386,137.0528,4528.0
2016-03-03 13:30:00,147.34,147.48,147.34,147.46,2199.0,137.2204,137.3508,137.2204,137.3322,2199.0
2016-03-03 13:35:00,147.58,147.75,147.56,147.75,2200.0,137.4439,137.6022,137.4253,137.6022,2200.0
2016-03-03 13:40:00,147.59,147.77,147.33,147.77,7971.0,137.4532,137.6209,137.2111,137.6209,7971.0
2016-03-03 13:45:00,147.77,148.55,147.51,148.39,29527.0,137.6209,138.3473,137.3787,138.1983,29527.0
2016-03-03 13:50:00,148.21,148.59,148.05,148.19,3400.0,138.0307,138.3846,137.8816,138.012,3400.0
2016-03-03 13:55:00,148.1,148.39,147.99,148.27,3645.0,137.9282,138.1983,137.8258,138.0865,3645.0
2016-03-03 14:00:00,148.27,148.29,148.12,148.29,1900.0,138.0865,138.1052,137.9468,138.1052,1900.0
2016-03-03 14:05:00,148.28,148.28,147.76,148.09,4914.0,138.0958,138.0958,137.6116,137.9189,4914.0
2016-03-03 14:10:00,148.16,148.16,147.97,148.08,6147.0,137.9841,137.9841,137.8071,137.9096,6147.0
2016-03-03 14:15:00,148.09,148.14,147.97,148.1,4296.0,137.9189,137.9655,137.8071,137.9282,4296.0
2016-03-03 14:20:00,148.22,148.41,148.13,148.3,5209.0,138.04,138.2169,137.9561,138.1145,5209.0
2016-03-03 14:25:00,148.35,148.49,148.27,148.28,2419.0,138.161,138.2914,138.0865,138.0958,2419.0
2016-03-03 14:30:00,148.38,148.44,148.24,148.41,3800.0,138.189,138.2449,138.0586,138.2169,3800.0
2016-03-03 14:35:00,148.42,148.84,148.42,148.52,17015.0,138.2262,138.6174,138.2262,138.3194,17015.0
2016-03-03 14:40:00,148.52,148.62,148.44,148.56,2500.0,138.3194,138.4125,138.2449,138.3566,2500.0
2016-03-03 14:45:00,148.55,148.6,148.32,148.48,2700.0,138.3473,138.3939,138.1331,138.2821,2700.0
2016-03-03 14:50:00,148.47,148.73,148.33,148.67,19083.0,138.2728,138.5149,138.1424,138.4591,19083.0
2016-03-03 14:55:00,148.74,148.74,148.36,148.45,11596.0,138.5242,138.5242,138.1703,138.2542,11596.0
2016-03-03 15:00:00,148.3,149.01,148.3,148.95,7072.0,138.1145,138.7757,138.1145,138.7198,7072.0
2016-03-03 15:05:00,148.95,149.52,148.95,149.13,11039.0,138.7198,139.2507,138.7198,138.8875,11039.0
2016-03-03 15:10:00,149.01,149.01,148.66,148.79,6096.0,138.7757,138.7757,138.4497,138.5708,6096.0
2016-03-03 15:15:00,148.78,148.82,148.57,148.58,6257.0,138.5615,138.5988,138.3659,138.3752,6257.0
2016-03-03 15:20:00,148.55,148.67,148.5,148.66,4619.0,138.3473,138.4591,138.3007,138.4497,4619.0
2016-03-03 15:25:00,148.67,148.67,148.46,148.55,5000.0,138.4591,138.4591,138.2635,138.3473,5000.0
2016-03-03 15:30:00,148.59,148.59,148.36,148.44,3622.0,138.3846,138.3846,138.1703,138.2449,3622.0
2016-03-03 15:35:00,148.49,148.49,148.13,148.15,10520.0,138.2914,138.2914,137.9561,137.9748,10520.0
2016-03-03 15:40:00,148.23,148.26,147.94,148.07,12437.0,138.0493,138.0772,137.7792,137.9003,12437.0
2016-03-03 15:45:00,147.96,148.45,147.92,148.45,8746.0,137.7978,138.2542,137.7606,138.2542,8746.0
2016-03-03 15:50:00,148.48,148.53,148.36,148.52,12144.0,138.2821,138.3287,138.1703,138.3194,12144.0
2016-03-03 15:55:00,148.53,148.7,148.38,148.45,51192.0,138.3287,138.487,138.189,138.2542,51192.0
2016-03-04 09:30:00,147.93,148.11,146.86,147.76,4234.0,137.7699,137.9375,136.7734,137.6116,4234.0
2016-03-04 09:35:00,147.42,148.36,147.41,148.09,2075.0,137.2949,138.1703,137.2856,137.9189,2075.0
2016-03-04 09:40:00,148.09,148.52,147.56,147.81,3706.0,137.9189,138.3194,137.4253,137.6581,3706.0
2016-03-04 09:45:00,147.81,148.04,146.55,146.6,21505.0,137.6581,137.8723,136.4847,136.5312,21505.0
2016-03-04 09:50:00,146.99,147.26,146.25,146.33,8363.0,136.8944,137.1459,136.2053,136.2798,8363.0
2016-03-04 09:55:00,146.31,146.57,146.04,146.37,12105.0,136.2611,136.5033,136.0097,136.317,12105.0
2016-03-04 10:00:00,146.37,147.02,146.31,146.88,12000.0,136.317,136.9224,136.2611,136.792,12000.0
2016-03-04 10:05:00,146.89,147.8,146.89,147.55,4230.0,136.8013,137.6488,136.8013,137.416,4230.0
2016-03-04 10:10:00,147.29,147.56,146.73,147.55,23233.0,137.1738,137.4253,136.6523,137.416,23233.0
2016-03-04 10:15:00,147.6,147.65,147.07,147.07,3400.0,137.4625,137.5091,136.9689,136.9689,3400.0
2016-03-04 10:20:00,147.07,147.55,146.61,147.35,7018.0,136.9689,137.416,136.5405,137.2297,7018.0
2016-03-04 10:25:00,147.3,148.14,147.1,148.02,6977.0,137.1832,137.9655,136.9969,137.8537,6977.0
2016-03-04 10:30:00,148.04,148.04,147.37,147.62,13073.0,137.8723,137.8723,137.2483,137.4812,13073.0
2016-03-04 10:35:00,147.9,148.15,147.6,148.09,7400.0,137.7419,137.9748,137.4625,137.9189,7400.0
2016-03-04 10:40:00,148.14,149.05,148.14,148.99,13212.0,137.9655,138.813,137.9655,138.7571,13212.0
2016-03-04 10:45:00,149.18,149.61,148.99,149.37,11122.0,138.934,139.3345,138.7571,139.111,11122.0
2016-03-04 10:50:00,149.43,149.69,148.8,149.09,5400.0,139.1669,139.409,138.5801,138.8502,5400.0
2016-03-04 10:55:00,149.09,149.19,148.76,148.91,4900.0,138.8502,138.9433,138.5429,138.6826,4900.0
2016-03-04 11:00:00,149.03,149.27,148.91,148.91,6500.0,138.7943,139.0178,138.6826,138.6826,6500.0
2016-03-04 11:05:00,148.91,149.26,148.82,148.99,12362.0,138.6826,139.0085,138.5988,138.7571,12362.0
2016-03-04 11:10:00,148.94,149.6,148.91,149.6,8426.0,138.7105,139.3252,138.6826,139.3252,8426.0
2016-03-04 11:15:00,149.46,149.94,149.45,149.78,6155.0,139.1948,139.6418,139.1855,139.4928,6155.0
2016-03-04 11:20:00,149.97,150.1,149.54,149.55,11984.0,139.6698,139.7908,139.2693,139.2786,11984.0
2016-03-04 11:25:00,149.54,149.56,148.99,149.05,4005.0,139.2693,139.2879,138.7571,138.813,4005.0
2016-03-04 11:30:00,149.04,149.26,148.83,149.15,5760.0,138.8036,139.0085,138.6081,138.9061,5760.0
2016-03-04 11:35:00,149.22,149.22,148.73,149.05,4588.0,138.9713,138.9713,138.5149,138.813,4588.0
2016-03-04 11:40:00,149.1,149.24,148.98,149.13,4518.0,138.8595,138.9899,138.7478,138.8875,4518.0
2016-03-04 11:45:00,149.13,149.21,148.55,148.56,5255.0,138.8875,138.962,138.3473,138.3566,5255.0
2016-03-04 11:50:00,148.51,148.85,148.4,148.52,4571.0,138.31,138.6267,138.2076,138.3194,4571.0
2016-03-04 11:55:00,148.7,148.72,148.47,148.47,4508.0,138.487,138.5056,138.2728,138.2728,4508.0
2016-03-04 12:00:00,148.49,149.08,148.42,149.08,5783.0,138.2914,138.8409,138.2262,138.8409,5783.0
2016-03-04 12:05:00,149.09,149.38,149.07,149.15,7267.0,138.8502,139.1203,138.8316,138.9061,7267.0
2016-03-04 12:10:00,149.14,149.16,148.94,149.04,3800.0,138.8968,138.9154,138.7105,138.8036,3800.0
2016-03-04 12:15:00,148.91,149.09,148.79,148.79,12563.0,138.6826,138.8502,138.5708,138.5708,12563.0
2016-03-04 12:20:00,148.79,149.33,148.67,148.99,13330.0,138.5708,139.0737,138.4591,138.7571,13330.0
2016-03-04 12:25:00,149.0,149.4,148.86,149.35,28018.0,138.7664,139.1389,138.636,139.0924,28018.0
2016-03-04 12:30:00,149.35,149.82,149.3,149.74,5518.0,139.0924,139.5301,139.0458,139.4556,5518.0
2016-03-04 12:35:00,149.71,149.82,149.6,149.72,2356.0,139.4276,139.5301,139.3252,139.4369,2356.0
2016-03-04 12:40:00,149.72,149.72,149.02,149.02,2400.0,139.4369,139.4369,138.785,138.785,2400.0
2016-03-04 12:45:00,149.01,149.14,148.73,148.73,5900.0,138.7757,138.8968,138.5149,138.5149,5900.0
2016-03-04 12:50:00,148.86,149.23,148.86,148.95,5378.0,138.636,138.9806,138.636,138.7198,5378.0
2016-03-04 12:55:00,149.08,149.16,148.9,148.92,5950.0,138.8409,138.9154,138.6733,138.6919,5950.0
2016-03-04 13:00:00,148.99,149.5,148.94,149.32,9394.0,138.7571,139.2321,138.7105,139.0644,9394.0
2016-03-04 13:05:00,149.32,149.44,149.05,149.19,5831.0,139.0644,139.1762,138.813,138.9433,5831.0
2016-03-04 13:10:00,149.19,149.29,148.89,148.96,11408.0,138.9433,139.0365,138.6639,138.7291,11408.0
2016-03-04 13:15:00,148.97,149.0,148.29,148.45,6630.0,138.7385,138.7664,138.1052,138.2542,6630.0
2016-03-04 13:20:00,148.61,148.64,148.54,148.54,1600.0,138.4032,138.4311,138.338,138.338,1600.0
2016-03-04 13:25:00,148.54,148.65,148.35,148.65,7732.0,138.338,138.4404,138.161,138.4404,7732.0
2016-03-04 13:30:00,148.58,148.63,148.35,148.35,6800.0,138.3752,138.4218,138.161,138.161,6800.0
2016-03-04 13:35:00,148.48,149.19,148.48,149.06,7695.0,138.2821,138.9433,138.2821,138.8223,7695.0
2016-03-04 13:40:00,149.27,149.37,148.93,148.93,3507.0,139.0178,139.111,138.7012,138.7012,3507.0
2016-03-04 13:45:00,148.82,148.88,148.73,148.73,2500.0,138.5988,138.6546,138.5149,138.5149,2500.0
2016-03-04 13:50:00,148.79,149.67,148.73,149.44,11344.0,138.5708,139.3904,138.5149,139.1762,11344.0
2016-03-04 13:55:00,149.43,149.82,149.1,149.12,10099.0,139.1669,139.5301,138.8595,138.8782,10099.0
2016-03-04 14:00:00,149.0,150.0,149.0,149.24,29486.0,138.7664,139.6977,138.7664,138.9899,29486.0
2016-03-04 14:05:00,149.15,149.45,148.75,148.75,5418.0,138.9061,139.1855,138.5336,138.5336,5418.0
2016-03-04 14:10:00,148.84,148.84,148.35,148.37,6621.0,138.6174,138.6174,138.161,138.1797,6621.0
2016-03-04 14:15:00,148.38,148.71,148.38,148.61,2711.0,138.189,138.4963,138.189,138.4032,2711.0
2016-03-04 14:20:00,148.24,148.4,148.07,148.07,7100.0,138.0586,138.2076,137.9003,137.9003,7100.0
2016-03-04 14:25:00,148.02,148.05,147.68,147.68,8100.0,137.8537,137.8816,137.5371,137.5371,8100.0
2016-03-04 14:30:00,147.68,147.68,147.36,147.36,7152.0,137.5371,137.5371,137.239,137.239,7152.0
2016-03-04 14:35:00,147.38,147.51,146.96,147.03,28120.0,137.2577,137.3787,136.8665,136.9317,28120.0
2016-03-04 14:40:00,147.03,147.38,146.92,147.24,12968.0,136.9317,137.2577,136.8293,137.1273,12968.0
2016-03-04 14:45:00,147.24,147.59,147.14,147.45,21825.0,137.1273,137.4532,137.0341,137.3228,21825.0
2016-03-04 14:50:00,147.45,147.63,147.35,147.38,3700.0,137.3228,137.4905,137.2297,137.2577,3700.0
2016-03-04 14:55:00,147.38,147.62,147.23,147.49,4047.0,137.2577,137.4812,137.118,137.3601,4047.0
2016-03-04 15:00:00,147.57,147.57,147.04,147.05,3400.0,137.4346,137.4346,136.941,136.9503,3400.0
2016-03-04 15:05:00,147.16,147.63,147.11,147.63,9368.0,137.0528,137.4905,137.0062,137.4905,9368.0
2016-03-04 15:10:00,147.97,147.97,147.37,147.41,6949.0,137.8071,137.8071,137.2483,137.2856,6949.0
2016-03-04 15:15:00,147.52,147.93,147.41,147.82,4183.0,137.388,137.7699,137.2856,137.6674,4183.0
2016-03-04 15:20:00,148.01,148.01,147.67,147.79,6951.0,137.8444,137.8444,137.5277,137.6395,6951.0
2016-03-04 15:25:00,147.72,148.06,147.72,148.06,7098.0,137.5743,137.891,137.5743,137.891,7098.0
2016-03-04 15:30:00,148.0,148.67,147.93,148.25,11120.0,137.8351,138.4591,137.7699,138.0679,11120.0
2016-03-04 15:35:00,148.27,148.53,148.15,148.23,8313.0,138.0865,138.3287,137.9748,138.0493,8313.0
2016-03-04 15:40:00,148.19,148.59,148.09,148.4,10315.0,138.012,138.3846,137.9189,138.2076,10315.0
2016-03-04 15:45:00,148.35,148.49,148.03,148.31,12532.0,138.161,138.2914,137.863,138.1238,12532.0
2016-03-04 15:50:00,148.18,148.3,147.93,147.97,10150.0,138.0027,138.1145,137.7699,137.8071,10150.0
2016-03-04 15:55:00,147.97,147.97,147.65,147.85,47249.0,137.8071,137.8071,137.5091,137.6954,47249.0
2016-03-07 09:30:00,149.0,149.4,148.25,148.55,20410.0,138.7664,139.1389,138.0679,138.3473,20410.0
2016-03-07 09:35:00,148.85,149.54,148.85,149.17,7910.0,138.6267,139.2693,138.6267,138.9247,7910.0
2016-03-07 09:40:00,149.11,149.84,148.98,149.56,10093.0,138.8688,139.5487,138.7478,139.2879,10093.0
2016-03-07 09:45:00,149.56,149.92,149.12,149.34,15729.0,139.2879,139.6232,138.8782,139.083,15729.0
2016-03-07 09:50:00,149.39,149.92,149.26,149.72,14570.0,139.1296,139.6232,139.0085,139.4369,14570.0
2016-03-07 09:55:00,149.75,149.93,149.6,149.82,5483.0,139.4649,139.6325,139.3252,139.5301,5483.0
2016-03-07 10:00:00,149.83,149.83,149.5,149.77,7900.0,139.5394,139.5394,139.2321,139.4835,7900.0
2016-03-07 10:05:00,149.86,149.96,149.24,149.38,14772.0,139.5673,139.6605,138.9899,139.1203,14772.0
2016-03-07 10:10:00,149.6,149.64,149.28,149.53,11466.0,139.3252,139.3624,139.0272,139.26,11466.0
2016-03-07 10:15:00,149.53,150.12,149.53,150.12,5914.0,139.26,139.8095,139.26,139.8095,5914.0
2016-03-07 10:20:00,150.01,150.1,149.76,150.06,5247.0,139.707,139.7908,139.4742,139.7536,5247.0
2016-03-07 10:25:00,150.14,150.33,149.84,150.0,8388.0,139.8281,140.005,139.5487,139.6977,8388.0
2016-03-07 10:30:00,150.2,150.65,150.03,150.64,8533.0,139.884,140.3031,139.7256,140.2938,8533.0
2016-03-07 10:35:00,150.74,151.07,150.64,151.0,9242.0,140.3869,140.6942,140.2938,140.629,9242.0
2016-03-07 10:40:00,151.0,151.53,150.9,151.2,11721.0,140.629,141.1226,140.5359,140.8153,11721.0
2016-03-07 10:45:00,151.33,151.8,151.17,151.26,41209.0,140.9364,141.3741,140.7874,140.8712,41209.0
2016-03-07 10:50:00,151.03,151.85,150.85,151.77,7840.0,140.657,141.4206,140.4893,141.3461,7840.0
2016-03-07 10:55:00,151.8,152.46,151.77,152.43,11218.0,141.3741,141.9888,141.3461,141.9608,11218.0
2016-03-07 11:00:00,152.29,152.68,152.08,152.24,8400.0,141.8304,142.1936,141.6349,141.7839,8400.0
2016-03-07 11:05:00,152.11,152.54,151.73,152.47,10028.0,141.6628,142.0633,141.3089,141.9981,10028.0
2016-03-07 11:10:00,152.54,152.66,152.35,152.41,8100.0,142.0633,142.175,141.8863,141.9422,8100.0
2016-03-07 11:15:00,152.4,152.4,151.78,151.95,7402.0,141.9329,141.9329,141.3555,141.5138,7402.0
2016-03-07 11:20:00,152.06,152.63,152.06,152.63,10336.0,141.6162,142.1471,141.6162,142.1471,10336.0
2016-03-07 11:25:00,152.46,152.75,152.46,152.69,8714.0,141.9888,142.2588,141.9888,142.203,8714.0
2016-03-07 11:30:00,152.66,152.82,152.52,152.74,10774.0,142.175,142.324,142.0446,142.2495,10774.0
2016-03-07 11:35:00,152.74,153.51,152.57,153.39,15043.0,142.2495,142.9666,142.0912,142.8549,15043.0
2016-03-07 11:40:00,153.39,154.05,153.31,154.03,17237.0,142.8549,143.4695,142.7804,143.4509,17237.0
2016-03-07 11:45:00,154.0,154.83,153.43,154.12,44947.0,143.423,144.196,142.8921,143.5347,44947.0
2016-03-07 11:50:00,154.08,154.08,153.67,153.8,8068.0,143.4975,143.4975,143.1156,143.2367,8068.0
2016-03-07 11:55:00,153.88,154.02,153.39,153.5,7832.0,143.3112,143.4416,142.8549,142.9573,7832.0
2016-03-07 12:00:00,153.39,154.3,153.36,154.23,20542.0,142.8549,143.7024,142.8269,143.6372,20542.0
2016-03-07 12:05:00,154.16,155.3,154.16,155.09,15571.0,143.572,144.6337,143.572,144.4381,15571.0
2016-03-07 12:10:00,155.11,155.28,154.77,154.77,23187.0,144.4567,144.6151,144.1401,144.1401,23187.0
2016-03-07 12:15:00,155.0,155.01,154.38,154.65,9580.0,144.3543,144.3636,143.7769,144.0283,9580.0
2016-03-07 12:20:00,154.87,154.99,154.62,154.62,5290.0,144.2332,144.345,144.0004,144.0004,5290.0
2016-03-07 12:25:00,154.67,155.08,154.58,155.08,9350.0,144.047,144.4288,143.9631,144.4288,9350.0
2016-03-07 12:30:00,155.0,155.46,154.97,155.38,14491.0,144.3543,144.7827,144.3264,144.7082,14491.0
2016-03-07 12:35:00,155.39,155.39,154.93,155.13,10450.0,144.7175,144.7175,144.2891,144.4754,10450.0
2016-03-07 12:40:00,155.21,155.23,154.69,155.18,13827.0,144.5499,144.5685,144.0656,144.5219,13827.0
2016-03-07 12:45:00,155.17,155.17,154.73,154.99,17703.0,144.5126,144.5126,144.1028,144.345,17703.0
2016-03-07 12:50:00,154.99,155.35,154.89,155.35,3800.0,144.345,144.6803,144.2519,144.6803,3800.0
2016-03-07 12:55:00,155.32,155.32,154.86,154.96,5400.0,144.6523,144.6523,144.2239,144.317,5400.0
2016-03-07 13:00:00,154.96,154.96,154.44,154.71,17620.0,144.317,144.317,143.8328,144.0842,17620.0
2016-03-07 13:05:00,154.8,155.24,154.2,155.11,20895.0,144.168,144.5778,143.6092,144.4567,20895.0
2016-03-07 13:10:00,155.0,155.33,154.98,155.31,10181.0,144.3543,144.6616,144.3357,144.643,10181.0
2016-03-07 13:15:00,155.32,155.92,155.32,155.6,12518.0,144.6523,145.2111,144.6523,144.9131,12518.0
2016-03-07 13:20:00,155.64,155.64,155.13,155.39,7800.0,144.9503,144.9503,144.4754,144.7175,7800.0
2016-03-07 13:25:00,155.36,155.41,154.75,154.75,11893.0,144.6896,144.7361,144.1215,144.1215,11893.0
2016-03-07 13:30:00,154.75,154.75,153.85,154.0,8913.0,144.1215,144.1215,143.2833,143.423,8913.0
2016-03-07 13:35:00,153.89,154.05,153.44,153.44,7000.0,143.3205,143.4695,142.9014,142.9014,7000.0
2016-03-07 13:40:00,153.51,153.87,153.21,153.76,7551.0,142.9666,143.3019,142.6872,143.1995,7551.0
2016-03-07 13:45:00,153.9,154.17,153.79,154.14,6910.0,143.3299,143.5813,143.2274,143.5534,6910.0
2016-03-07 13:50:00,154.23,154.5,153.96,154.03,10421.0,143.6372,143.8886,143.3857,143.4509,10421.0
2016-03-07 13:55:00,153.89,154.46,153.86,154.29,7017.0,143.3205,143.8514,143.2926,143.6931,7017.0
2016-03-07 14:00:00,154.38,154.61,153.98,154.25,10087.0,143.7769,143.9911,143.4044,143.6558,10087.0
2016-03-07 14:05:00,154.17,154.5,154.17,154.42,8291.0,143.5813,143.8886,143.5813,143.8141,8291.0
2016-03-07 14:10:00,154.42,154.86,154.28,154.74,6829.0,143.8141,144.2239,143.6838,144.1122,6829.0
2016-03-07 14:15:00,154.76,154.76,154.26,154.54,7809.0,144.1308,144.1308,143.6651,143.9259,7809.0
2016-03-07 14:20:00,154.5,154.64,154.33,154.48,6723.0,143.8886,144.019,143.7303,143.87,6723.0
2016-03-07 14:25:00,154.51,154.51,154.06,154.29,10982.0,143.898,143.898,143.4789,143.6931,10982.0
2016-03-07 14:30:00,154.32,154.38,153.8,153.94,14748.0,143.721,143.7769,143.2367,143.3671,14748.0
2016-03-07 14:35:00,153.94,154.59,153.32,153.65,27413.0,143.3671,143.9725,142.7897,143.097,27413.0
2016-03-07 14:40:00,153.64,153.64,153.13,153.39,20559.0,143.0877,143.0877,142.6127,142.8549,20559.0
2016-03-07 14:45:00,153.47,154.01,153.41,153.87,7993.0,142.9294,143.4323,142.8735,143.3019,7993.0
2016-03-07 14:50:00,153.97,154.2,153.81,154.18,6116.0,143.395,143.6092,143.246,143.5906,6116.0
2016-03-07 14:55:00,154.18,154.82,154.15,154.78,17277.0,143.5906,144.1867,143.5627,144.1494,17277.0
2016-03-07 15:00:00,154.66,154.87,154.13,154.13,19790.0,144.0377,144.2332,143.5441,143.5441,19790.0
2016-03-07 15:05:00,154.12,154.4,153.8,154.36,16957.0,143.5347,143.7955,143.2367,143.7583,16957.0
2016-03-07 15:10:00,154.47,154.68,154.31,154.68,9366.0,143.8607,144.0563,143.7117,144.0563,9366.0
2016-03-07 15:15:00,154.72,154.81,154.48,154.79,8522.0,144.0935,144.1773,143.87,144.1587,8522.0
2016-03-07 15:20:00,154.98,154.98,154.64,154.9,9939.0,144.3357,144.3357,144.019,144.2612,9939.0
2016-03-07 15:25:00,154.87,154.92,154.58,154.65,7465.0,144.2332,144.2798,143.9631,144.0283,7465.0
2016-03-07 15:30:00,154.79,154.93,154.61,154.68,13403.0,144.1587,144.2891,143.9911,144.0563,13403.0
2016-03-07 15:35:00,154.61,155.01,154.55,154.95,14185.0,143.9911,144.3636,143.9352,144.3077,14185.0
2016-03-07 15:40:00,154.88,155.02,154.31,154.35,12238.0,144.2425,144.3729,143.7117,143.7489,12238.0
2016-03-07 15:45:00,154.28,154.42,154.13,154.28,17281.0,143.6838,143.8141,143.5441,143.6838,17281.0
2016-03-07 15:50:00,154.29,154.54,154.25,154.45,26057.0,143.6931,143.9259,143.6558,143.8421,26057.0
2016-03-07 15:55:00,154.5,154.65,154.35,154.57,71053.0,143.8886,144.0283,143.7489,143.9538,71053.0
2016-03-08 09:30:00,153.22,153.34,152.82,152.87,11101.0,142.6966,142.8083,142.324,142.3706,11101.0
2016-03-08 09:35:00,152.8,152.8,151.67,151.98,7709.0,142.3054,142.3054,141.253,141.5417,7709.0
2016-03-08 09:40:00,151.74,151.81,151.04,151.65,9072.0,141.3182,141.3834,140.6663,141.2344,9072.0
2016-03-08 09:45:00,151.49,151.91,151.21,151.47,6734.0,141.0854,141.4765,140.8246,141.0667,6734.0
2016-03-08 09:50:00,151.81,152.32,151.47,151.76,10451.0,141.3834,141.8584,141.0667,141.3368,10451.0
2016-03-08 09:55:00,151.71,152.09,151.45,151.56,6600.0,141.2903,141.6442,141.0481,141.1506,6600.0
2016-03-08 10:00:00,151.39,151.86,151.23,151.84,16615.0,140.9922,141.43,140.8432,141.4113,16615.0
2016-03-08 10:05:00,151.89,152.02,151.68,151.88,18658.0,141.4579,141.579,141.2623,141.4486,18658.0
2016-03-08 10:10:00,151.8,152.14,151.55,151.55,10142.0,141.3741,141.6907,141.1413,141.1413,10142.0
2016-03-08 10:15:00,151.55,151.86,151.27,151.63,3214.0,141.1413,141.43,140.8805,141.2158,3214.0
2016-03-08 10:20:00,151.58,152.88,151.55,152.67,5753.0,141.1692,142.3799,141.1413,142.1843,5753.0
2016-03-08 10:25:00,152.57,152.59,152.17,152.5,4900.0,142.0912,142.1098,141.7187,142.026,4900.0
2016-03-08 10:30:00,152.23,152.51,151.87,151.94,5096.0,141.7745,142.0353,141.4393,141.5045,5096.0
2016-03-08 10:35:00,151.94,152.1,151.46,151.9,7000.0,141.5045,141.6535,141.0574,141.4672,7000.0
2016-03-08 10:40:00,151.89,151.93,151.38,151.68,9951.0,141.4579,141.4952,140.9829,141.2623,9951.0
2016-03-08 10:45:00,151.7,152.46,151.65,152.46,7172.0,141.281,141.9888,141.2344,141.9888,7172.0
2016-03-08 10:50:00,152.46,153.01,152.42,152.6,9544.0,141.9888,142.501,141.9515,142.1191,9544.0
2016-03-08 10:55:00,152.62,152.66,152.4,152.61,11314.0,142.1378,142.175,141.9329,142.1285,11314.0
2016-03-08 11:00:00,152.69,153.09,152.56,153.08,29160.0,142.203,142.5755,142.0819,142.5662,29160.0
2016-03-08 11:05:00,153.12,153.34,152.88,153.31,8855.0,142.6034,142.8083,142.3799,142.7804,8855.0
2016-03-08 11:10:00,153.19,153.19,152.76,153.07,10859.0,142.6686,142.6686,142.2681,142.5569,10859.0
2016-03-08 11:15:00,153.08,153.88,153.08,153.56,21124.0,142.5662,143.3112,142.5662,143.0132,21124.0
2016-03-08 11:20:00,153.59,153.6,152.0,152.09,6800.0,143.0411,143.0505,141.5603,141.6442,6800.0
2016-03-08 11:25:00,152.03,152.56,152.02,152.45,13619.0,141.5883,142.0819,141.579,141.9794,13619.0
2016-03-08 11:30:00,152.43,152.67,152.41,152.48,5237.0,141.9608,142.1843,141.9422,142.0074,5237.0
2016-03-08 11:35:00,152.36,152.76,152.36,152.67,6600.0,141.8956,142.2681,141.8956,142.1843,6600.0
2016-03-08 11:40:00,152.59,152.81,152.4,152.81,8385.0,142.1098,142.3147,141.9329,142.3147,8385.0
2016-03-08 11:45:00,153.04,153.36,152.78,152.78,6300.0,142.5289,142.8269,142.2868,142.2868,6300.0
2016-03-08 11:50:00,152.81,153.18,152.72,152.72,4707.0,142.3147,142.6593,142.2309,142.2309,4707.0
2016-03-08 11:55:00,152.8,152.98,152.67,152.67,4300.0,142.3054,142.473,142.1843,142.1843,4300.0
2016-03-08 12:00:00,152.81,152.97,152.76,152.84,5400.0,142.3147,142.4637,142.2681,142.3427,5400.0
2016-03-08 12:05:00,152.81,153.46,152.81,153.31,3600.0,142.3147,142.9201,142.3147,142.7804,3600.0
2016-03-08 12:10:00,153.3,153.42,153.1,153.36,3900.0,142.7711,142.8828,142.5848,142.8269,3900.0
2016-03-08 12:15:00,153.34,154.18,153.22,154.18,9500.0,142.8083,143.5906,142.6966,143.5906,9500.0
2016-03-08 12:20:00,154.01,154.13,153.8,154.08,5209.0,143.4323,143.5441,143.2367,143.4975,5209.0
2016-03-08 12:25:00,154.02,154.48,153.99,154.48,8348.0,143.4416,143.87,143.4137,143.87,8348.0
2016-03-08 12:30:00,154.51,154.62,154.3,154.3,6100.0,143.898,144.0004,143.7024,143.7024,6100.0
2016-03-08 12:35:00,154.1,154.1,153.59,153.65,5563.0,143.5161,143.5161,143.0411,143.097,5563.0
2016-03-08 12:40:00,153.62,154.07,153.4,154.06,3600.0,143.0691,143.4882,142.8642,143.4789,3600.0
2016-03-08 12:45:00,154.21,154.47,153.81,154.21,11839.0,143.6186,143.8607,143.246,143.6186,11839.0
2016-03-08 12:50:00,154.2,154.27,153.86,154.01,5023.0,143.6092,143.6744,143.2926,143.4323,5023.0
2016-03-08 12:55:00,154.19,154.43,153.85,153.96,4900.0,143.5999,143.8234,143.2833,143.3857,4900.0
2016-03-08 13:00:00,153.86,154.1,153.67,154.0,10678.0,143.2926,143.5161,143.1156,143.423,10678.0
2016-03-08 13:05:00,153.99,154.45,153.87,154.15,6547.0,143.4137,143.8421,143.3019,143.5627,6547.0
2016-03-08 13:10:00,154.07,154.07,153.7,153.97,1500.0,143.4882,143.4882,143.1436,143.395,1500.0
2016-03-08 13:15:00,153.97,154.14,153.8,153.8,2104.0,143.395,143.5534,143.2367,143.2367,2104.0
2016-03-08 13:20:00,153.84,154.58,153.75,154.52,11480.0,143.274,143.9631,143.1902,143.9073,11480.0
2016-03-08 13:25:00,154.42,154.55,154.31,154.31,2800.0,143.8141,143.9352,143.7117,143.7117,2800.0
2016-03-08 13:30:00,154.31,154.45,154.1,154.1,3546.0,143.7117,143.8421,143.5161,143.5161,3546.0
2016-03-08 13:35:00,153.91,154.22,153.9,154.12,4080.0,143.3392,143.6279,143.3299,143.5347,4080.0
2016-03-08 13:40:00,154.14,154.15,153.71,153.73,2400.0,143.5534,143.5627,143.1529,143.1715,2400.0
2016-03-08 13:45:00,153.71,153.71,153.3,153.55,6450.0,143.1529,143.1529,142.7711,143.0039,6450.0
2016-03-08 13:50:00,153.73,153.8,153.44,153.65,2835.0,143.1715,143.2367,142.9014,143.097,2835.0
2016-03-08 13:55:00,153.85,154.14,153.72,153.91,7603.0,143.2833,143.5534,143.1622,143.3392,7603.0
2016-03-08 14:00:00,153.91,153.92,153.49,153.89,4027.0,143.3392,143.3485,142.948,143.3205,4027.0
2016-03-08 14:05:00,153.88,154.02,153.51,153.59,3500.0,143.3112,143.4416,142.9666,143.0411,3500.0
2016-03-08 14:10:00,153.58,154.18,153.58,153.86,8700.0,143.0318,143.5906,143.0318,143.2926,8700.0
2016-03-08 14:15:00,153.75,154.07,153.7,153.81,8000.0,143.1902,143.4882,143.1436,143.246,8000.0
2016-03-08 14:20:00,154.02,154.13,153.3,153.3,4701.0,143.4416,143.5441,142.7711,142.7711,4701.0
2016-03-08 14:25:00,153.38,153.67,152.98,152.98,6503.0,142.8456,143.1156,142.473,142.473,6503.0
2016-03-08 14:30:00,152.97,153.23,152.8,153.1,5150.0,142.4637,142.7059,142.3054,142.5848,5150.0
2016-03-08 14:35:00,153.24,153.38,152.95,153.09,4300.0,142.7152,142.8456,142.4451,142.5755,4300.0
2016-03-08 14:40:00,153.08,153.4,152.98,153.08,12030.0,142.5662,142.8642,142.473,142.5662,12030.0
2016-03-08 14:45:00,153.01,153.29,153.01,153.15,2630.0,142.501,142.7617,142.501,142.6314,2630.0
2016-03-08 14:50:00,153.02,153.03,152.7,152.73,4400.0,142.5103,142.5196,142.2123,142.2402,4400.0
2016-03-08 14:55:00,152.85,153.16,152.85,153.16,6625.0,142.352,142.6407,142.352,142.6407,6625.0
2016-03-08 15:00:00,153.01,153.22,152.74,152.74,2900.0,142.501,142.6966,142.2495,142.2495,2900.0
2016-03-08 15:05:00,152.84,153.11,152.75,152.92,5079.0,142.3427,142.5941,142.2588,142.4172,5079.0
2016-03-08 15:10:00,152.9,152.9,152.64,152.69,6592.0,142.3985,142.3985,142.1564,142.203,6592.0
2016-03-08 15:15:00,152.69,152.69,152.29,152.32,10925.0,142.203,142.203,141.8304,141.8584,10925.0
2016-03-08 15:20:00,152.25,152.29,151.9,152.16,10163.0,141.7932,141.8304,141.4672,141.7094,10163.0
2016-03-08 15:25:00,152.16,152.2,151.59,151.59,4880.0,141.7094,141.7466,141.1785,141.1785,4880.0
2016-03-08 15:30:00,151.47,151.91,151.46,151.72,14728.0,141.0667,141.4765,141.0574,141.2996,14728.0
2016-03-08 15:35:00,151.87,152.42,151.71,152.42,14093.0,141.4393,141.9515,141.2903,141.9515,14093.0
2016-03-08 15:40:00,152.37,152.47,152.17,152.36,7802.0,141.9049,141.9981,141.7187,141.8956,7802.0
2016-03-08 15:45:00,152.31,152.66,152.21,152.37,18902.0,141.8491,142.175,141.7559,141.9049,18902.0
2016-03-08 15:50:00,152.35,152.35,152.0,152.06,10264.0,141.8863,141.8863,141.5603,141.6162,10264.0
2016-03-08 15:55:00,152.07,152.33,151.69,152.16,53788.0,141.6255,141.8677,141.2716,141.7094,53788.0
2016-03-09 09:30:00,152.8,153.52,152.31,152.62,6380.0,142.3054,142.9759,141.8491,142.1378,6380.0
2016-03-09 09:35:00,152.55,153.09,151.16,151.19,3700.0,142.0726,142.5755,140.778,140.806,3700.0
2016-03-09 09:40:00,151.46,152.54,151.36,151.6,9250.0,141.0574,142.0633,140.9643,141.1878,9250.0
2016-03-09 09:45:00,151.6,152.31,151.37,152.31,6160.0,141.1878,141.8491,140.9736,141.8491,6160.0
2016-03-09 09:50:00,152.31,152.31,151.71,152.2,4422.0,141.8491,141.8491,141.2903,141.7466,4422.0
2016-03-09 09:55:00,152.31,152.87,152.31,152.84,3859.0,141.8491,142.3706,141.8491,142.3427,3859.0
2016-03-09 10:00:00,152.84,152.89,151.87,152.28,7524.0,142.3427,142.3892,141.4393,141.8211,7524.0
2016-03-09 10:05:00,152.37,152.49,152.1,152.24,7992.0,141.9049,142.0167,141.6535,141.7839,7992.0
2016-03-09 10:10:00,152.25,152.74,152.18,152.18,6822.0,141.7932,142.2495,141.728,141.728,6822.0
2016-03-09 10:15:00,152.37,152.83,152.25,152.38,5000.0,141.9049,142.3333,141.7932,141.9142,5000.0
2016-03-09 10:20:00,152.32,152.64,151.79,151.79,5964.0,141.8584,142.1564,141.3648,141.3648,5964.0
2016-03-09 10:25:00,151.72,151.81,151.13,151.22,6978.0,141.2996,141.3834,140.7501,140.8339,6978.0
2016-03-09 10:30:00,151.34,151.81,151.23,151.49,6207.0,140.9457,141.3834,140.8432,141.0854,6207.0
2016-03-09 10:35:00,151.87,152.56,151.87,152.12,16118.0,141.4393,142.0819,141.4393,141.6721,16118.0
2016-03-09 10:40:00,152.09,152.61,152.09,152.48,8049.0,141.6442,142.1285,141.6442,142.0074,8049.0
2016-03-09 10:45:00,152.48,152.52,152.31,152.44,3100.0,142.0074,142.0446,141.8491,141.9701,3100.0
2016-03-09 10:50:00,152.52,152.52,152.12,152.12,7363.0,142.0446,142.0446,141.6721,141.6721,7363.0
2016-03-09 10:55:00,152.07,152.07,151.6,151.61,4900.0,141.6255,141.6255,141.1878,141.1971,4900.0
2016-03-09 11:00:00,151.73,152.09,151.65,151.74,3950.0,141.3089,141.6442,141.2344,141.3182,3950.0
2016-03-09 11:05:00,151.76,151.97,151.53,151.92,3516.0,141.3368,141.5324,141.1226,141.4858,3516.0
2016-03-09 11:10:00,151.92,152.16,151.68,152.16,3637.0,141.4858,141.7094,141.2623,141.7094,3637.0
2016-03-09 11:15:00,152.16,152.16,151.9,151.95,9109.0,141.7094,141.7094,141.4672,141.5138,9109.0
2016-03-09 11:20:00,151.94,151.94,151.43,151.69,4101.0,141.5045,141.5045,141.0295,141.2716,4101.0
2016-03-09 11:25:00,151.83,152.05,151.83,151.96,3624.0,141.402,141.6069,141.402,141.5231,3624.0
2016-03-09 11:30:00,151.92,151.92,151.47,151.55,5163.0,141.4858,141.4858,141.0667,141.1413,5163.0
2016-03-09 11:35:00,151.63,151.75,151.54,151.73,3300.0,141.2158,141.3275,141.1319,141.3089,3300.0
2016-03-09 11:40:00,151.72,151.73,151.59,151.73,3358.0,141.2996,141.3089,141.1785,141.3089,3358.0
2016-03-09 11:45:00,151.72,151.89,151.41,151.82,3166.0,141.2996,141.4579,141.0109,141.3927,3166.0
2016-03-09 11:50:00,151.98,152.25,151.98,152.25,2908.0,141.5417,141.7932,141.5417,141.7932,2908.0
2016-03-09 11:55:00,152.33,152.64,152.33,152.48,2600.0,141.8677,142.1564,141.8677,142.0074,2600.0
2016-03-09 12:00:00,152.36,152.43,152.32,152.34,2400.0,141.8956,141.9608,141.8584,141.877,2400.0
2016-03-09 12:05:00,152.37,152.37,152.07,152.07,2400.0,141.9049,141.9049,141.6255,141.6255,2400.0
2016-03-09 12:10:00,152.12,152.15,152.0,152.08,2700.0,141.6721,141.7,141.5603,141.6349,2700.0
2016-03-09 12:15:00,152.02,152.15,151.85,152.15,2882.0,141.579,141.7,141.4206,141.7,2882.0
2016-03-09 12:20:00,152.05,152.18,151.98,152.18,2600.0,141.6069,141.728,141.5417,141.728,2600.0
2016-03-09 12:25:00,152.23,152.23,151.98,151.98,2400.0,141.7745,141.7745,141.5417,141.5417,2400.0
2016-03-09 12:30:00,151.97,152.39,151.97,152.28,2983.0,141.5324,141.9236,141.5324,141.8211,2983.0
2016-03-09 12:35:00,152.27,152.3,152.22,152.24,2550.0,141.8118,141.8397,141.7652,141.7839,2550.0
2016-03-09 12:40:00,152.15,152.15,151.69,151.69,12384.0,141.7,141.7,141.2716,141.2716,12384.0
2016-03-09 12:45:00,151.72,151.78,151.4,151.4,10496.0,141.2996,141.3555,141.0016,141.0016,10496.0
2016-03-09 12:50:00,151.4,151.62,151.35,151.56,6200.0,141.0016,141.2064,140.955,141.1506,6200.0
2016-03-09 12:55:00,151.62,152.09,151.61,151.97,7285.0,141.2064,141.6442,141.1971,141.5324,7285.0
2016-03-09 13:00:00,151.88,152.24,151.8,152.24,4106.0,141.4486,141.7839,141.3741,141.7839,4106.0
2016-03-09 13:05:00,152.24,152.42,152.22,152.22,2700.0,141.7839,141.9515,141.7652,141.7652,2700.0
2016-03-09 13:10:00,152.22,152.26,152.06,152.16,3700.0,141.7652,141.8025,141.6162,141.7094,3700.0
2016-03-09 13:15:00,152.16,152.16,151.82,151.88,1400.0,141.7094,141.7094,141.3927,141.4486,1400.0
2016-03-09 13:20:00,151.84,152.11,151.84,152.11,3300.0,141.4113,141.6628,141.4113,141.6628,3300.0
2016-03-09 13:25:00,152.11,152.14,151.74,151.74,1750.0,141.6628,141.6907,141.3182,141.3182,1750.0
2016-03-09 13:30:00,151.86,152.14,151.86,151.87,3131.0,141.43,141.6907,141.43,141.4393,3131.0
2016-03-09 13:35:00,151.81,152.12,151.81,151.93,2637.0,141.3834,141.6721,141.3834,141.4952,2637.0
2016-03-09 13:40:00,152.05,152.09,151.93,152.09,2200.0,141.6069,141.6442,141.4952,141.6442,2200.0
2016-03-09 13:45:00,151.99,152.09,151.99,152.04,2800.0,141.551,141.6442,141.551,141.5976,2800.0
2016-03-09 13:50:00,152.19,152.36,152.16,152.3,4060.0,141.7373,141.8956,141.7094,141.8397,4060.0
2016-03-09 13:55:00,152.33,152.83,152.33,152.65,5145.0,141.8677,142.3333,141.8677,142.1657,5145.0
2016-03-09 14:00:00,152.65,152.77,152.65,152.74,2200.0,142.1657,142.2775,142.1657,142.2495,2200.0
2016-03-09 14:05:00,152.77,153.07,152.77,153.07,2600.0,142.2775,142.5569,142.2775,142.5569,2600.0
2016-03-09 14:10:00,153.09,153.16,152.93,152.93,3800.0,142.5755,142.6407,142.4265,142.4265,3800.0
2016-03-09 14:15:00,152.92,152.92,152.7,152.71,3500.0,142.4172,142.4172,142.2123,142.2216,3500.0
2016-03-09 14:20:00,152.61,152.69,152.4,152.4,5452.0,142.1285,142.203,141.9329,141.9329,5452.0
2016-03-09 14:25:00,152.41,152.48,152.23,152.23,12298.0,141.9422,142.0074,141.7745,141.7745,12298.0
2016-03-09 14:30:00,152.36,152.36,151.9,151.9,2200.0,141.8956,141.8956,141.4672,141.4672,2200.0
2016-03-09 14:35:00,151.9,152.08,151.77,152.08,7915.0,141.4672,141.6349,141.3461,141.6349,7915.0
2016-03-09 14:40:00,152.09,152.12,152.0,152.12,4543.0,141.6442,141.6721,141.5603,141.6721,4543.0
2016-03-09 14:45:00,152.26,152.58,152.25,152.47,5400.0,141.8025,142.1005,141.7932,141.9981,5400.0
2016-03-09 14:50:00,152.4,152.4,152.17,152.17,3100.0,141.9329,141.9329,141.7187,141.7187,3100.0
2016-03-09 14:55:00,152.17,152.4,152.12,152.35,8900.0,141.7187,141.9329,141.6721,141.8863,8900.0
2016-03-09 15:00:00,152.3,152.41,152.18,152.4,2900.0,141.8397,141.9422,141.728,141.9329,2900.0
2016-03-09 15:05:00,152.3,152.3,152.03,152.11,6109.0,141.8397,141.8397,141.5883,141.6628,6109.0
2016-03-09 15:10:00,152.11,152.27,152.01,152.04,4700.0,141.6628,141.8118,141.5697,141.5976,4700.0
2016-03-09 15:15:00,151.94,152.23,151.94,152.07,5359.0,141.5045,141.7745,141.5045,141.6255,5359.0
2016-03-09 15:20:00,152.06,152.27,152.03,152.11,4600.0,141.6162,141.8118,141.5883,141.6628,4600.0
2016-03-09 15:25:00,152.12,152.12,151.88,152.12,5600.0,141.6721,141.6721,141.4486,141.6721,5600.0
2016-03-09 15:30:00,152.14,152.53,152.14,152.33,7345.0,141.6907,142.0539,141.6907,141.8677,7345.0
2016-03-09 15:35:00,152.46,152.57,152.24,152.56,11301.0,141.9888,142.0912,141.7839,142.0819,11301.0
2016-03-09 15:40:00,152.61,153.48,152.61,152.94,26899.0,142.1285,142.9387,142.1285,142.4358,26899.0
2016-03-09 15:45:00,152.91,152.95,152.33,152.47,15688.0,142.4078,142.4451,141.8677,141.9981,15688.0
2016-03-09 15:50:00,152.53,152.63,152.4,152.48,13815.0,142.0539,142.1471,141.9329,142.0074,13815.0
2016-03-09 15:55:00,152.44,152.77,152.37,152.65,26104.0,141.9701,142.2775,141.9049,142.1657,26104.0
2016-03-10 09:30:00,153.46,154.53,153.46,154.5,6499.0,142.9201,143.9166,142.9201,143.8886,6499.0
2016-03-10 09:35:00,154.72,154.72,153.0,153.02,6800.0,144.0935,144.0935,142.4917,142.5103,6800.0
2016-03-10 09:40:00,153.52,153.7,152.98,153.15,2598.0,142.9759,143.1436,142.473,142.6314,2598.0
2016-03-10 09:45:00,153.33,153.33,152.62,153.2,7733.0,142.799,142.799,142.1378,142.6779,7733.0
2016-03-10 09:50:00,153.56,153.74,153.04,153.38,5731.0,143.0132,143.1808,142.5289,142.8456,5731.0
2016-03-10 09:55:00,153.38,153.88,153.19,153.5,5028.0,142.8456,143.3112,142.6686,142.9573,5028.0
2016-03-10 10:00:00,153.5,153.98,153.34,153.68,9260.0,142.9573,143.4044,142.8083,143.125,9260.0
2016-03-10 10:05:00,153.71,153.83,153.36,153.36,8618.0,143.1529,143.2647,142.8269,142.8269,8618.0
2016-03-10 10:10:00,153.36,153.41,152.86,152.93,4743.0,142.8269,142.8735,142.3613,142.4265,4743.0
2016-03-10 10:15:00,152.95,153.51,152.63,152.63,6460.0,142.4451,142.9666,142.1471,142.1471,6460.0
2016-03-10 10:20:00,152.59,153.23,152.59,153.22,3600.0,142.1098,142.7059,142.1098,142.6966,3600.0
2016-03-10 10:25:00,153.03,153.18,152.83,152.83,2835.0,142.5196,142.6593,142.3333,142.3333,2835.0
2016-03-10 10:30:00,152.74,152.88,151.92,151.92,2739.0,142.2495,142.3799,141.4858,141.4858,2739.0
2016-03-10 10:35:00,151.92,152.4,151.84,152.4,7410.0,141.4858,141.9329,141.4113,141.9329,7410.0
2016-03-10 10:40:00,152.4,152.71,152.4,152.66,6676.0,141.9329,142.2216,141.9329,142.175,6676.0
2016-03-10 10:45:00,152.88,153.32,152.83,153.23,3353.0,142.3799,142.7897,142.3333,142.7059,3353.0
2016-03-10 10:50:00,153.25,153.77,153.08,153.64,9668.0,142.7245,143.2088,142.5662,143.0877,9668.0
2016-03-10 10:55:00,153.54,153.54,152.94,153.12,5050.0,142.9946,142.9946,142.4358,142.6034,5050.0
2016-03-10 11:00:00,153.11,153.11,152.36,152.58,5800.0,142.5941,142.5941,141.8956,142.1005,5800.0
2016-03-10 11:05:00,152.58,152.91,152.33,152.86,3033.0,142.1005,142.4078,141.8677,142.3613,3033.0
2016-03-10 11:10:00,152.85,152.85,152.4,152.4,2899.0,142.352,142.352,141.9329,141.9329,2899.0
2016-03-10 11:15:00,152.67,152.82,152.37,152.75,2500.0,142.1843,142.324,141.9049,142.2588,2500.0
2016-03-10 11:20:00,152.46,152.68,151.85,151.85,7151.0,141.9888,142.1936,141.4206,141.4206,7151.0
2016-03-10 11:25:00,151.85,151.86,151.4,151.44,7881.0,141.4206,141.43,141.0016,141.0388,7881.0
2016-03-10 11:30:00,151.63,152.18,151.55,151.97,7650.0,141.2158,141.728,141.1413,141.5324,7650.0
2016-03-10 11:35:00,151.94,152.12,151.58,151.96,9001.0,141.5045,141.6721,141.1692,141.5231,9001.0
2016-03-10 11:40:00,152.05,152.34,152.0,152.34,2100.0,141.6069,141.877,141.5603,141.877,2100.0
2016-03-10 11:45:00,152.2,152.96,152.2,152.82,4800.0,141.7466,142.4544,141.7466,142.324,4800.0
2016-03-10 11:50:00,152.85,153.41,152.72,153.16,7357.0,142.352,142.8735,142.2309,142.6407,7357.0
2016-03-10 11:55:00,153.16,153.54,153.1,153.15,2739.0,142.6407,142.9946,142.5848,142.6314,2739.0
2016-03-10 12:00:00,153.29,153.48,153.21,153.21,5429.0,142.7617,142.9387,142.6872,142.6872,5429.0
2016-03-10 12:05:00,153.25,153.25,152.9,153.18,7449.0,142.7245,142.7245,142.3985,142.6593,7449.0
2016-03-10 12:10:00,152.98,153.08,152.52,152.66,6575.0,142.473,142.5662,142.0446,142.175,6575.0
2016-03-10 12:15:00,152.59,152.89,152.59,152.89,2600.0,142.1098,142.3892,142.1098,142.3892,2600.0
2016-03-10 12:20:00,152.94,152.94,152.46,152.5,2450.0,142.4358,142.4358,141.9888,142.026,2450.0
2016-03-10 12:25:00,152.5,152.7,152.32,152.48,5576.0,142.026,142.2123,141.8584,142.0074,5576.0
2016-03-10 12:30:00,152.4,152.63,152.23,152.23,5109.0,141.9329,142.1471,141.7745,141.7745,5109.0
2016-03-10 12:35:00,152.24,152.24,151.89,151.89,4026.0,141.7839,141.7839,141.4579,141.4579,4026.0
2016-03-10 12:40:00,151.8,151.97,151.8,151.88,1500.0,141.3741,141.5324,141.3741,141.4486,1500.0
2016-03-10 12:45:00,151.8,151.81,151.3,151.52,12265.0,141.3741,141.3834,140.9084,141.1133,12265.0
2016-03-10 12:50:00,151.54,151.69,151.25,151.37,12941.0,141.1319,141.2716,140.8619,140.9736,12941.0
2016-03-10 12:55:00,151.4,151.64,151.26,151.45,8867.0,141.0016,141.2251,140.8712,141.0481,8867.0
2016-03-10 13:00:00,151.44,151.62,151.39,151.39,3300.0,141.0388,141.2064,140.9922,140.9922,3300.0
2016-03-10 13:05:00,151.39,151.67,151.14,151.46,10610.0,140.9922,141.253,140.7594,141.0574,10610.0
2016-03-10 13:10:00,151.45,151.59,150.9,150.9,12356.0,141.0481,141.1785,140.5359,140.5359,12356.0
2016-03-10 13:15:00,151.0,151.13,150.92,151.01,2000.0,140.629,140.7501,140.5545,140.6383,2000.0
2016-03-10 13:20:00,151.1,151.56,151.1,151.46,6300.0,140.7222,141.1506,140.7222,141.0574,6300.0
2016-03-10 13:25:00,151.61,151.75,151.57,151.75,1400.0,141.1971,141.3275,141.1599,141.3275,1400.0
2016-03-10 13:30:00,151.75,152.08,151.49,152.05,4600.0,141.3275,141.6349,141.0854,141.6069,4600.0
2016-03-10 13:35:00,152.04,152.04,151.64,151.64,2700.0,141.5976,141.5976,141.2251,141.2251,2700.0
2016-03-10 13:40:00,151.65,151.66,151.42,151.64,2100.0,141.2344,141.2437,141.0202,141.2251,2100.0
2016-03-10 13:45:00,151.65,151.8,151.43,151.43,12087.0,141.2344,141.3741,141.0295,141.0295,12087.0
2016-03-10 13:50:00,151.35,151.67,151.34,151.66,5853.0,140.955,141.253,140.9457,141.2437,5853.0
2016-03-10 13:55:00,151.66,151.88,151.46,151.81,6880.0,141.2437,141.4486,141.0574,141.3834,6880.0
2016-03-10 14:00:00,151.81,151.94,151.78,151.8,3300.0,141.3834,141.5045,141.3555,141.3741,3300.0
2016-03-10 14:05:00,151.82,151.82,150.96,150.97,4850.0,141.3927,141.3927,140.5918,140.6011,4850.0
2016-03-10 14:10:00,151.15,151.46,150.88,151.46,2713.0,140.7687,141.0574,140.5173,141.0574,2713.0
2016-03-10 14:15:00,151.47,151.75,151.36,151.52,3820.0,141.0667,141.3275,140.9643,141.1133,3820.0
2016-03-10 14:20:00,151.54,151.98,151.54,151.97,2915.0,141.1319,141.5417,141.1319,141.5324,2915.0
2016-03-10 14:25:00,152.06,152.3,152.03,152.27,4336.0,141.6162,141.8397,141.5883,141.8118,4336.0
2016-03-10 14:30:00,152.33,152.55,152.33,152.55,3302.0,141.8677,142.0726,141.8677,142.0726,3302.0
2016-03-10 14:35:00,152.63,152.7,152.44,152.66,4999.0,142.1471,142.2123,141.9701,142.175,4999.0
2016-03-10 14:40:00,152.73,153.17,152.71,153.17,3523.0,142.2402,142.65,142.2216,142.65,3523.0
2016-03-10 14:45:00,153.29,153.66,153.24,153.59,6500.0,142.7617,143.1063,142.7152,143.0411,6500.0
2016-03-10 14:50:00,153.67,153.89,153.39,153.39,3800.0,143.1156,143.3205,142.8549,142.8549,3800.0
2016-03-10 14:55:00,153.5,153.62,153.41,153.53,3243.0,142.9573,143.0691,142.8735,142.9853,3243.0
2016-03-10 15:00:00,153.41,153.62,153.18,153.19,4898.0,142.8735,143.0691,142.6593,142.6686,4898.0
2016-03-10 15:05:00,153.15,153.25,152.9,153.22,3818.0,142.6314,142.7245,142.3985,142.6966,3818.0
2016-03-10 15:10:00,153.09,153.3,153.04,153.29,2200.0,142.5755,142.7711,142.5289,142.7617,2200.0
2016-03-10 15:15:00,153.25,153.52,153.25,153.37,3200.0,142.7245,142.9759,142.7245,142.8363,3200.0
2016-03-10 15:20:00,153.26,153.36,153.04,153.27,5069.0,142.7338,142.8269,142.5289,142.7431,5069.0
2016-03-10 15:25:00,153.27,153.72,153.26,153.67,8498.0,142.7431,143.1622,142.7338,143.1156,8498.0
2016-03-10 15:30:00,153.76,153.89,153.33,153.4,7031.0,143.1995,143.3205,142.799,142.8642,7031.0
2016-03-10 15:35:00,153.39,153.6,153.0,153.0,6504.0,142.8549,143.0505,142.4917,142.4917,6504.0
2016-03-10 15:40:00,153.03,153.1,152.94,153.04,3609.0,142.5196,142.5848,142.4358,142.5289,3609.0
2016-03-10 15:45:00,153.23,153.39,153.0,153.0,4852.0,142.7059,142.8549,142.4917,142.4917,4852.0
2016-03-10 15:50:00,153.02,153.23,153.0,153.15,8286.0,142.5103,142.7059,142.4917,142.6314,8286.0
2016-03-10 15:55:00,153.1,153.4,152.99,153.38,23680.0,142.5848,142.8642,142.4824,142.8456,23680.0
2016-03-11 09:30:00,155.65,155.95,155.65,155.95,4185.0,144.9597,145.2391,144.9597,145.2391,4185.0
2016-03-11 09:35:00,155.66,155.68,155.0,155.66,12940.0,144.969,144.9876,144.3543,144.969,12940.0
2016-03-11 09:40:00,155.66,155.66,154.72,155.56,6037.0,144.969,144.969,144.0935,144.8758,6037.0
2016-03-11 09:45:00,155.55,156.15,155.13,156.03,16772.0,144.8665,145.4253,144.4754,145.3136,16772.0
2016-03-11 09:50:00,156.03,156.04,155.5,155.84,5200.0,145.3136,145.3229,144.82,145.1366,5200.0
2016-03-11 09:55:00,155.76,155.85,155.2,155.2,4400.0,145.0621,145.1459,144.5406,144.5406,4400.0
2016-03-11 10:00:00,155.12,155.4,154.81,155.4,8600.0,144.4661,144.7268,144.1773,144.7268,8600.0
2016-03-11 10:05:00,155.41,155.71,155.17,155.36,9777.0,144.7361,145.0155,144.5126,144.6896,9777.0
2016-03-11 10:10:00,155.4,155.72,155.25,155.25,3700.0,144.7268,145.0248,144.5871,144.5871,3700.0
2016-03-11 10:15:00,155.37,155.58,155.22,155.22,7419.0,144.6989,144.8945,144.5592,144.5592,7419.0
2016-03-11 10:20:00,155.22,155.25,154.84,154.96,3400.0,144.5592,144.5871,144.2053,144.317,3400.0
2016-03-11 10:25:00,154.99,154.99,154.6,154.96,8137.0,144.345,144.345,143.9818,144.317,8137.0
2016-03-11 10:30:00,154.9,155.45,154.85,155.24,2200.0,144.2612,144.7734,144.2146,144.5778,2200.0
2016-03-11 10:35:00,155.4,155.99,155.4,155.99,3600.0,144.7268,145.2763,144.7268,145.2763,3600.0
2016-03-11 10:40:00,156.03,156.59,156.0,156.0,9446.0,145.3136,145.8351,145.2856,145.2856,9446.0
2016-03-11 10:45:00,156.01,156.13,155.91,155.91,2600.0,145.2949,145.4067,145.2018,145.2018,2600.0
2016-03-11 10:50:00,155.72,155.93,155.42,155.93,1800.0,145.0248,145.2204,144.7455,145.2204,1800.0
2016-03-11 10:55:00,155.83,155.96,155.77,155.82,7110.0,145.1273,145.2484,145.0714,145.118,7110.0
2016-03-11 11:00:00,155.94,156.25,155.94,156.02,5200.0,145.2297,145.5184,145.2297,145.3042,5200.0
2016-03-11 11:05:00,156.07,156.23,155.95,156.18,3500.0,145.3508,145.4998,145.2391,145.4533,3500.0
2016-03-11 11:10:00,156.34,156.5,155.94,155.95,10322.0,145.6023,145.7513,145.2297,145.2391,10322.0
2016-03-11 11:15:00,156.07,156.14,155.84,156.02,5477.0,145.3508,145.416,145.1366,145.3042,5477.0
2016-03-11 11:20:00,156.15,156.3,155.76,155.77,8100.0,145.4253,145.565,145.0621,145.0714,8100.0
2016-03-11 11:25:00,155.88,156.03,155.63,155.64,2571.0,145.1739,145.3136,144.941,144.9503,2571.0
2016-03-11 11:30:00,155.67,156.28,155.66,156.28,2700.0,144.9783,145.5464,144.969,145.5464,2700.0
2016-03-11 11:35:00,156.28,156.28,156.0,156.0,1047.0,145.5464,145.5464,145.2856,145.2856,1047.0
2016-03-11 11:40:00,156.0,156.22,155.95,156.0,2957.0,145.2856,145.4905,145.2391,145.2856,2957.0
2016-03-11 11:45:00,155.97,156.15,155.69,155.69,3600.0,145.2577,145.4253,144.9969,144.9969,3600.0
2016-03-11 11:50:00,155.65,155.65,155.53,155.54,700.0,144.9597,144.9597,144.8479,144.8572,700.0
2016-03-11 11:55:00,155.65,155.89,155.52,155.52,4791.0,144.9597,145.1832,144.8386,144.8386,4791.0
2016-03-11 12:00:00,155.6,155.65,155.3,155.59,4800.0,144.9131,144.9597,144.6337,144.9038,4800.0
2016-03-11 12:05:00,155.59,155.73,155.42,155.72,900.0,144.9038,145.0342,144.7455,145.0248,900.0
2016-03-11 12:10:00,155.72,155.84,155.62,155.65,5700.0,145.0248,145.1366,144.9317,144.9597,5700.0
2016-03-11 12:15:00,155.65,155.98,155.63,155.98,1400.0,144.9597,145.267,144.941,145.267,1400.0
2016-03-11 12:20:00,156.21,156.52,156.14,156.52,3300.0,145.4812,145.7699,145.416,145.7699,3300.0
2016-03-11 12:25:00,156.41,156.66,156.37,156.66,6072.0,145.6675,145.9003,145.6302,145.9003,6072.0
2016-03-11 12:30:00,156.68,156.79,156.59,156.63,6500.0,145.9189,146.0214,145.8351,145.8723,6500.0
2016-03-11 12:35:00,156.58,156.81,156.58,156.66,3020.0,145.8258,146.04,145.8258,145.9003,3020.0
2016-03-11 12:40:00,156.6,156.69,156.58,156.68,3703.0,145.8444,145.9282,145.8258,145.9189,3703.0
2016-03-11 12:45:00,156.61,156.93,156.58,156.93,18111.0,145.8537,146.1517,145.8258,146.1517,18111.0
2016-03-11 12:50:00,156.95,157.4,156.95,157.22,14540.0,146.1704,146.5895,146.1704,146.4218,14540.0
2016-03-11 12:55:00,157.25,157.32,157.1,157.11,2445.0,146.4498,146.515,146.3101,146.3194,2445.0
2016-03-11 13:00:00,157.11,157.18,156.82,156.97,10954.0,146.3194,146.3846,146.0493,146.189,10954.0
2016-03-11 13:05:00,157.03,157.07,156.68,157.06,4510.0,146.2449,146.2821,145.9189,146.2728,4510.0
2016-03-11 13:10:00,157.08,157.2,156.76,156.76,7987.0,146.2914,146.4032,145.9934,145.9934,7987.0
2016-03-11 13:15:00,156.8,157.0,156.7,156.9,6300.0,146.0307,146.2169,145.9375,146.1238,6300.0
2016-03-11 13:20:00,156.88,156.97,156.8,156.91,5184.0,146.1052,146.189,146.0307,146.1331,5184.0
2016-03-11 13:25:00,156.89,156.91,156.89,156.91,300.0,146.1145,146.1331,146.1145,146.1331,300.0
2016-03-11 13:30:00,156.86,156.9,156.63,156.63,2943.0,146.0866,146.1238,145.8723,145.8723,2943.0
2016-03-11 13:35:00,156.6,156.61,156.36,156.36,2200.0,145.8444,145.8537,145.6209,145.6209,2200.0
2016-03-11 13:40:00,156.34,156.45,156.34,156.45,600.0,145.6023,145.7047,145.6023,145.7047,600.0
2016-03-11 13:45:00,156.21,156.28,155.96,156.08,3003.0,145.4812,145.5464,145.2484,145.3601,3003.0
2016-03-11 13:50:00,156.29,156.38,156.2,156.38,1700.0,145.5557,145.6395,145.4719,145.6395,1700.0
2016-03-11 13:55:00,156.38,156.53,156.37,156.37,1900.0,145.6395,145.7792,145.6302,145.6302,1900.0
2016-03-11 14:00:00,156.45,156.45,156.16,156.16,5396.0,145.7047,145.7047,145.4346,145.4346,5396.0
2016-03-11 14:05:00,156.27,156.4,156.13,156.18,11599.0,145.5371,145.6581,145.4067,145.4533,11599.0
2016-03-11 14:10:00,156.36,156.38,156.36,156.38,500.0,145.6209,145.6395,145.6209,145.6395,500.0
2016-03-11 14:15:00,156.41,156.41,156.12,156.12,2900.0,145.6675,145.6675,145.3974,145.3974,2900.0
2016-03-11 14:20:00,156.11,156.26,156.03,156.22,1600.0,145.3881,145.5278,145.3136,145.4905,1600.0
2016-03-11 14:25:00,156.29,156.31,156.14,156.22,4100.0,145.5557,145.5743,145.416,145.4905,4100.0
2016-03-11 14:30:00,156.13,156.35,156.12,156.24,6500.0,145.4067,145.6116,145.3974,145.5091,6500.0
2016-03-11 14:35:00,156.22,156.39,156.22,156.33,5649.0,145.4905,145.6488,145.4905,145.593,5649.0
2016-03-11 14:40:00,156.26,156.42,156.2,156.22,9369.0,145.5278,145.6768,145.4719,145.4905,9369.0
2016-03-11 14:45:00,156.4,156.63,156.39,156.51,2700.0,145.6581,145.8723,145.6488,145.7606,2700.0
2016-03-11 14:50:00,156.56,156.56,156.32,156.33,7458.0,145.8072,145.8072,145.5836,145.593,7458.0
2016-03-11 14:55:00,156.31,156.34,156.12,156.12,2802.0,145.5743,145.6023,145.3974,145.3974,2802.0
2016-03-11 15:00:00,156.12,156.36,156.11,156.36,2100.0,145.3974,145.6209,145.3881,145.6209,2100.0
2016-03-11 15:05:00,156.24,156.53,156.18,156.42,2300.0,145.5091,145.7792,145.4533,145.6768,2300.0
2016-03-11 15:10:00,156.42,156.64,156.42,156.48,5713.0,145.6768,145.8817,145.6768,145.7327,5713.0
2016-03-11 15:15:00,156.47,156.66,156.4,156.66,4797.0,145.7233,145.9003,145.6581,145.9003,4797.0
2016-03-11 15:20:00,156.66,156.82,156.66,156.81,4316.0,145.9003,146.0493,145.9003,146.04,4316.0
2016-03-11 15:25:00,156.78,156.88,156.69,156.7,3700.0,146.012,146.1052,145.9282,145.9375,3700.0
2016-03-11 15:30:00,156.75,156.8,156.54,156.65,5963.0,145.9841,146.0307,145.7885,145.891,5963.0
2016-03-11 15:35:00,156.62,156.66,156.34,156.53,8759.0,145.863,145.9003,145.6023,145.7792,8759.0
2016-03-11 15:40:00,156.52,156.74,156.4,156.64,4000.0,145.7699,145.9748,145.6581,145.8817,4000.0
2016-03-11 15:45:00,156.79,156.82,156.54,156.54,4753.0,146.0214,146.0493,145.7885,145.7885,4753.0
2016-03-11 15:50:00,156.44,156.58,156.44,156.51,6064.0,145.6954,145.8258,145.6954,145.7606,6064.0
2016-03-11 15:55:00,156.54,156.71,156.45,156.57,26201.0,145.7885,145.9469,145.7047,145.8165,26201.0
2016-03-14 09:30:00,155.76,156.05,155.22,155.22,6445.0,145.0621,145.3322,144.5592,144.5592,6445.0
2016-03-14 09:35:00,155.23,156.05,154.4,155.46,5430.0,144.5685,145.3322,143.7955,144.7827,5430.0
2016-03-14 09:40:00,155.93,155.93,154.97,154.97,2002.0,145.2204,145.2204,144.3264,144.3264,2002.0
2016-03-14 09:45:00,155.2,155.82,154.91,155.37,4500.0,144.5406,145.118,144.2705,144.6989,4500.0
2016-03-14 09:50:00,154.98,155.05,154.12,154.12,5505.0,144.3357,144.4009,143.5347,143.5347,5505.0
2016-03-14 09:55:00,154.29,154.42,154.1,154.26,1600.0,143.6931,143.8141,143.5161,143.6651,1600.0
2016-03-14 10:00:00,154.04,154.18,153.57,154.18,5681.0,143.4602,143.5906,143.0225,143.5906,5681.0
2016-03-14 10:05:00,154.24,154.3,154.05,154.09,1800.0,143.6465,143.7024,143.4695,143.5068,1800.0
2016-03-14 10:10:00,154.1,154.32,153.72,153.87,6075.0,143.5161,143.721,143.1622,143.3019,6075.0
2016-03-14 10:15:00,153.81,154.15,153.59,154.04,3782.0,143.246,143.5627,143.0411,143.4602,3782.0
2016-03-14 10:20:00,154.27,154.6,154.12,154.6,3408.0,143.6744,143.9818,143.5347,143.9818,3408.0
2016-03-14 10:25:00,154.69,155.03,154.51,154.51,3459.0,144.0656,144.3822,143.898,143.898,3459.0
2016-03-14 10:30:00,154.58,154.99,154.58,154.99,2063.0,143.9631,144.345,143.9631,144.345,2063.0
2016-03-14 10:35:00,154.94,154.94,154.4,154.44,5760.0,144.2984,144.2984,143.7955,143.8328,5760.0
2016-03-14 10:40:00,154.23,154.82,154.21,154.77,4601.0,143.6372,144.1867,143.6186,144.1401,4601.0
2016-03-14 10:45:00,154.87,154.99,154.69,154.89,15773.0,144.2332,144.345,144.0656,144.2519,15773.0
2016-03-14 10:50:00,154.93,155.12,154.45,154.7,5599.0,144.2891,144.4661,143.8421,144.0749,5599.0
2016-03-14 10:55:00,154.62,154.62,154.23,154.55,3973.0,144.0004,144.0004,143.6372,143.9352,3973.0
2016-03-14 11:00:00,154.56,154.74,154.33,154.4,14341.0,143.9445,144.1122,143.7303,143.7955,14341.0
2016-03-14 11:05:00,154.25,154.47,154.22,154.45,5810.0,143.6558,143.8607,143.6279,143.8421,5810.0
2016-03-14 11:10:00,154.53,154.72,154.22,154.22,3701.0,143.9166,144.0935,143.6279,143.6279,3701.0
2016-03-14 11:15:00,154.32,154.66,154.16,154.66,1277.0,143.721,144.0377,143.572,144.0377,1277.0
2016-03-14 11:20:00,154.68,154.68,154.28,154.28,1380.0,144.0563,144.0563,143.6838,143.6838,1380.0
2016-03-14 11:25:00,154.19,154.41,153.86,153.86,5225.0,143.5999,143.8048,143.2926,143.2926,5225.0
2016-03-14 11:30:00,153.91,154.17,153.82,153.82,6214.0,143.3392,143.5813,143.2553,143.2553,6214.0
2016-03-14 11:35:00,153.74,153.8,153.58,153.75,2532.0,143.1808,143.2367,143.0318,143.1902,2532.0
2016-03-14 11:40:00,153.81,153.82,153.56,153.58,2601.0,143.246,143.2553,143.0132,143.0318,2601.0
2016-03-14 11:45:00,153.54,153.83,153.54,153.83,5201.0,142.9946,143.2647,142.9946,143.2647,5201.0
2016-03-14 11:50:00,153.9,154.19,153.8,153.97,27968.0,143.3299,143.5999,143.2367,143.395,27968.0
2016-03-14 11:55:00,153.89,153.91,153.43,153.43,3765.0,143.3205,143.3392,142.8921,142.8921,3765.0
2016-03-14 12:00:00,153.56,153.68,153.0,153.02,6801.0,143.0132,143.125,142.4917,142.5103,6801.0
2016-03-14 12:05:00,153.18,153.65,153.17,153.65,4674.0,142.6593,143.097,142.65,143.097,4674.0
2016-03-14 12:10:00,153.65,153.72,153.39,153.5,12113.0,143.097,143.1622,142.8549,142.9573,12113.0
2016-03-14 12:15:00,153.48,153.73,153.42,153.68,4486.0,142.9387,143.1715,142.8828,143.125,4486.0
2016-03-14 12:20:00,153.77,153.78,153.31,153.33,1610.0,143.2088,143.2181,142.7804,142.799,1610.0
2016-03-14 12:25:00,153.17,153.34,152.9,153.06,10829.0,142.65,142.8083,142.3985,142.5475,10829.0
2016-03-14 12:30:00,153.1,153.21,153.01,153.13,3300.0,142.5848,142.6872,142.501,142.6127,3300.0
2016-03-14 12:35:00,153.16,153.74,153.16,153.73,8343.0,142.6407,143.1808,142.6407,143.1715,8343.0
2016-03-14 12:40:00,153.64,153.64,153.42,153.42,1417.0,143.0877,143.0877,142.8828,142.8828,1417.0
2016-03-14 12:45:00,153.52,153.79,153.5,153.7,3100.0,142.9759,143.2274,142.9573,143.1436,3100.0
2016-03-14 12:50:00,153.7,153.85,153.65,153.65,1295.0,143.1436,143.2833,143.097,143.097,1295.0
2016-03-14 12:55:00,153.72,153.72,153.37,153.59,2680.0,143.1622,143.1622,142.8363,143.0411,2680.0
2016-03-14 13:00:00,153.62,153.85,153.62,153.85,1302.0,143.0691,143.2833,143.0691,143.2833,1302.0
2016-03-14 13:05:00,153.85,153.95,153.5,153.57,7834.0,143.2833,143.3764,142.9573,143.0225,7834.0
2016-03-14 13:10:00,153.55,153.79,153.5,153.61,7864.0,143.0039,143.2274,142.9573,143.0598,7864.0
2016-03-14 13:15:00,153.58,153.73,153.42,153.53,1951.0,143.0318,143.1715,142.8828,142.9853,1951.0
2016-03-14 13:20:00,153.59,153.59,153.58,153.59,569.0,143.0411,143.0411,143.0318,143.0411,569.0
2016-03-14 13:25:00,153.58,153.58,153.3,153.3,2901.0,143.0318,143.0318,142.7711,142.7711,2901.0
2016-03-14 13:30:00,153.34,153.88,153.33,153.88,3100.0,142.8083,143.3112,142.799,143.3112,3100.0
2016-03-14 13:35:00,153.78,153.79,153.41,153.42,1400.0,143.2181,143.2274,142.8735,142.8828,1400.0
2016-03-14 13:40:00,153.42,153.5,153.3,153.33,3250.0,142.8828,142.9573,142.7711,142.799,3250.0
2016-03-14 13:45:00,153.2,153.2,152.78,152.82,3771.0,142.6779,142.6779,142.2868,142.324,3771.0
2016-03-14 13:50:00,152.86,153.02,152.63,153.01,3001.0,142.3613,142.5103,142.1471,142.501,3001.0
2016-03-14 13:55:00,153.06,153.06,152.57,152.64,4507.0,142.5475,142.5475,142.0912,142.1564,4507.0
2016-03-14 14:00:00,152.8,152.84,152.56,152.79,5702.0,142.3054,142.3427,142.0819,142.2961,5702.0
2016-03-14 14:05:00,152.84,153.16,152.79,153.11,10525.0,142.3427,142.6407,142.2961,142.5941,10525.0
2016-03-14 14:10:00,153.09,153.35,153.08,153.25,9779.0,142.5755,142.8176,142.5662,142.7245,9779.0
2016-03-14 14:15:00,153.31,153.31,153.14,153.29,4220.0,142.7804,142.7804,142.622,142.7617,4220.0
2016-03-14 14:20:00,153.28,153.55,153.16,153.32,4298.0,142.7524,143.0039,142.6407,142.7897,4298.0
2016-03-14 14:25:00,153.29,153.51,153.01,153.45,15138.0,142.7617,142.9666,142.501,142.9108,15138.0
2016-03-14 14:30:00,153.38,153.61,153.24,153.31,11800.0,142.8456,143.0598,142.7152,142.7804,11800.0
2016-03-14 14:35:00,153.38,153.56,153.38,153.56,5078.0,142.8456,143.0132,142.8456,143.0132,5078.0
2016-03-14 14:40:00,153.55,153.84,153.54,153.81,7230.0,143.0039,143.274,142.9946,143.246,7230.0
2016-03-14 14:45:00,153.88,154.21,153.88,154.21,5990.0,143.3112,143.6186,143.3112,143.6186,5990.0
2016-03-14 14:50:00,154.13,154.18,153.74,153.92,7293.0,143.5441,143.5906,143.1808,143.3485,7293.0
2016-03-14 14:55:00,153.79,154.11,153.79,153.99,12146.0,143.2274,143.5254,143.2274,143.4137,12146.0
2016-03-14 15:00:00,154.0,154.2,153.9,154.09,5194.0,143.423,143.6092,143.3299,143.5068,5194.0
2016-03-14 15:05:00,154.19,154.43,154.19,154.43,4329.0,143.5999,143.8234,143.5999,143.8234,4329.0
2016-03-14 15:10:00,154.5,154.74,154.49,154.59,5044.0,143.8886,144.1122,143.8793,143.9725,5044.0
2016-03-14 15:15:00,154.62,154.64,154.32,154.43,4190.0,144.0004,144.019,143.721,143.8234,4190.0
2016-03-14 15:20:00,154.53,154.74,154.53,154.6,2912.0,143.9166,144.1122,143.9166,143.9818,2912.0
2016-03-14 15:25:00,154.59,154.76,154.52,154.68,4177.0,143.9725,144.1308,143.9073,144.0563,4177.0
2016-03-14 15:30:00,154.68,154.88,154.5,154.55,8851.0,144.0563,144.2425,143.8886,143.9352,8851.0
2016-03-14 15:35:00,154.53,154.87,154.5,154.81,6703.0,143.9166,144.2332,143.8886,144.1773,6703.0
2016-03-14 15:40:00,154.85,155.04,154.75,155.04,10800.0,144.2146,144.3916,144.1215,144.3916,10800.0
2016-03-14 15:45:00,154.96,155.1,154.89,155.01,7070.0,144.317,144.4474,144.2519,144.3636,7070.0
2016-03-14 15:50:00,154.96,155.0,154.7,154.72,8686.0,144.317,144.3543,144.0749,144.0935,8686.0
2016-03-14 15:55:00,154.72,154.93,154.53,154.53,21054.0,144.0935,144.2891,143.9166,143.9166,21054.0
2016-03-15 09:30:00,152.43,152.52,151.28,151.35,6709.0,141.9608,142.0446,140.8898,140.955,6709.0
2016-03-15 09:35:00,151.44,152.34,151.44,152.17,1855.0,141.0388,141.877,141.0388,141.7187,1855.0
2016-03-15 09:40:00,152.16,152.8,152.15,152.43,3992.0,141.7094,142.3054,141.7,141.9608,3992.0
2016-03-15 09:45:00,152.43,153.05,152.43,152.63,2100.0,141.9608,142.5382,141.9608,142.1471,2100.0
2016-03-15 09:50:00,152.95,152.95,152.43,152.43,500.0,142.4451,142.4451,141.9608,141.9608,500.0
2016-03-15 09:55:00,152.61,152.94,152.51,152.51,1335.0,142.1285,142.4358,142.0353,142.0353,1335.0
2016-03-15 10:00:00,152.42,153.03,152.4,152.5,4522.0,141.9515,142.5196,141.9329,142.026,4522.0
2016-03-15 10:05:00,152.74,153.17,152.73,152.73,1517.0,142.2495,142.65,142.2402,142.2402,1517.0
2016-03-15 10:10:00,152.82,153.08,152.75,152.82,2047.0,142.324,142.5662,142.2588,142.324,2047.0
2016-03-15 10:15:00,152.91,153.38,152.91,152.98,1465.0,142.4078,142.8456,142.4078,142.473,1465.0
2016-03-15 10:20:00,152.97,153.43,152.84,153.43,2800.0,142.4637,142.8921,142.3427,142.8921,2800.0
2016-03-15 10:25:00,153.45,153.99,153.02,153.94,22649.0,142.9108,143.4137,142.5103,143.3671,22649.0
2016-03-15 10:30:00,153.83,154.3,153.83,153.86,3451.0,143.2647,143.7024,143.2647,143.2926,3451.0
2016-03-15 10:35:00,154.07,154.21,153.47,153.47,1600.0,143.4882,143.6186,142.9294,142.9294,1600.0
2016-03-15 10:40:00,153.65,153.88,153.49,153.68,6450.0,143.097,143.3112,142.948,143.125,6450.0
2016-03-15 10:45:00,153.39,153.45,153.21,153.45,1700.0,142.8549,142.9108,142.6872,142.9108,1700.0
2016-03-15 10:50:00,153.36,153.47,153.22,153.3,2000.0,142.8269,142.9294,142.6966,142.7711,2000.0
2016-03-15 10:55:00,153.24,153.43,153.24,153.31,1280.0,142.7152,142.8921,142.7152,142.7804,1280.0
2016-03-15 11:00:00,153.34,153.43,153.2,153.29,2691.0,142.8083,142.8921,142.6779,142.7617,2691.0
2016-03-15 11:05:00,153.21,153.5,153.08,153.33,1900.0,142.6872,142.9573,142.5662,142.799,1900.0
2016-03-15 11:10:00,153.38,153.56,153.12,153.39,2175.0,142.8456,143.0132,142.6034,142.8549,2175.0
2016-03-15 11:15:00,153.27,153.35,153.08,153.08,900.0,142.7431,142.8176,142.5662,142.5662,900.0
2016-03-15 11:20:00,152.96,153.15,152.65,152.78,12055.0,142.4544,142.6314,142.1657,142.2868,12055.0
2016-03-15 11:25:00,152.73,152.8,152.55,152.7,3000.0,142.2402,142.3054,142.0726,142.2123,3000.0
2016-03-15 11:30:00,152.72,153.03,152.72,152.87,1900.0,142.2309,142.5196,142.2309,142.3706,1900.0
2016-03-15 11:35:00,152.94,152.94,152.56,152.56,1100.0,142.4358,142.4358,142.0819,142.0819,1100.0
2016-03-15 11:40:00,152.62,152.66,152.4,152.46,3800.0,142.1378,142.175,141.9329,141.9888,3800.0
2016-03-15 11:45:00,152.41,152.61,152.23,152.52,16817.0,141.9422,142.1285,141.7745,142.0446,16817.0
2016-03-15 11:50:00,152.45,152.61,152.37,152.55,4179.0,141.9794,142.1285,141.9049,142.0726,4179.0
2016-03-15 11:55:00,152.53,152.55,152.21,152.21,2099.0,142.0539,142.0726,141.7559,141.7559,2099.0
2016-03-15 12:00:00,152.3,152.4,152.21,152.4,1700.0,141.8397,141.9329,141.7559,141.9329,1700.0
2016-03-15 12:05:00,152.33,152.39,152.29,152.32,2565.0,141.8677,141.9236,141.8304,141.8584,2565.0
2016-03-15 12:10:00,152.35,152.8,152.35,152.8,5317.0,141.8863,142.3054,141.8863,142.3054,5317.0
2016-03-15 12:15:00,152.74,152.83,152.62,152.8,1600.0,142.2495,142.3333,142.1378,142.3054,1600.0
2016-03-15 12:20:00,152.74,152.94,152.74,152.85,1708.0,142.2495,142.4358,142.2495,142.352,1708.0
2016-03-15 12:25:00,152.87,153.16,152.87,153.15,1400.0,142.3706,142.6407,142.3706,142.6314,1400.0
2016-03-15 12:30:00,153.1,153.25,152.96,152.96,1313.0,142.5848,142.7245,142.4544,142.4544,1313.0
2016-03-15 12:35:00,153.09,153.13,152.74,152.74,5983.0,142.5755,142.6127,142.2495,142.2495,5983.0
2016-03-15 12:40:00,152.74,152.76,152.58,152.66,2400.0,142.2495,142.2681,142.1005,142.175,2400.0
2016-03-15 12:45:00,152.66,152.82,152.53,152.59,1900.0,142.175,142.324,142.0539,142.1098,1900.0
2016-03-15 12:50:00,152.59,152.68,152.46,152.5,2700.0,142.1098,142.1936,141.9888,142.026,2700.0
2016-03-15 12:55:00,152.48,152.59,152.43,152.59,701.0,142.0074,142.1098,141.9608,142.1098,701.0
2016-03-15 13:00:00,152.57,152.57,152.4,152.56,3105.0,142.0912,142.0912,141.9329,142.0819,3105.0
2016-03-15 13:05:00,152.48,152.58,152.48,152.56,708.0,142.0074,142.1005,142.0074,142.0819,708.0
2016-03-15 13:10:00,152.57,152.74,152.52,152.67,8988.0,142.0912,142.2495,142.0446,142.1843,8988.0
2016-03-15 13:15:00,152.7,152.97,152.7,152.89,1700.0,142.2123,142.4637,142.2123,142.3892,1700.0
2016-03-15 13:20:00,152.91,153.08,152.91,152.92,1000.0,142.4078,142.5662,142.4078,142.4172,1000.0
2016-03-15 13:25:00,153.0,153.08,152.85,152.85,3582.0,142.4917,142.5662,142.352,142.352,3582.0
2016-03-15 13:30:00,152.93,153.12,152.76,152.76,8571.0,142.4265,142.6034,142.2681,142.2681,8571.0
2016-03-15 13:35:00,152.83,152.83,152.73,152.75,1900.0,142.3333,142.3333,142.2402,142.2588,1900.0
2016-03-15 13:40:00,152.72,152.72,152.51,152.56,2600.0,142.2309,142.2309,142.0353,142.0819,2600.0
2016-03-15 13:45:00,152.57,152.57,152.33,152.33,2800.0,142.0912,142.0912,141.8677,141.8677,2800.0
2016-03-15 13:50:00,152.37,152.41,152.29,152.29,2977.0,141.9049,141.9422,141.8304,141.8304,2977.0
2016-03-15 13:55:00,152.39,152.48,152.27,152.46,6300.0,141.9236,142.0074,141.8118,141.9888,6300.0
2016-03-15 14:00:00,152.56,152.56,152.32,152.37,1400.0,142.0819,142.0819,141.8584,141.9049,1400.0
2016-03-15 14:05:00,152.3,152.38,152.3,152.31,2766.0,141.8397,141.9142,141.8397,141.8491,2766.0
2016-03-15 14:10:00,152.34,152.54,152.33,152.49,5693.0,141.877,142.0633,141.8677,142.0167,5693.0
2016-03-15 14:15:00,152.53,152.57,152.49,152.49,1630.0,142.0539,142.0912,142.0167,142.0167,1630.0
2016-03-15 14:20:00,152.48,152.48,152.32,152.4,5000.0,142.0074,142.0074,141.8584,141.9329,5000.0
2016-03-15 14:25:00,152.4,152.46,152.3,152.38,4700.0,141.9329,141.9888,141.8397,141.9142,4700.0
2016-03-15 14:30:00,152.39,152.4,152.26,152.33,5465.0,141.9236,141.9329,141.8025,141.8677,5465.0
2016-03-15 14:35:00,152.35,152.38,152.29,152.32,2524.0,141.8863,141.9142,141.8304,141.8584,2524.0
2016-03-15 14:40:00,152.27,152.38,152.2,152.3,7659.0,141.8118,141.9142,141.7466,141.8397,7659.0
2016-03-15 14:45:00,152.25,152.25,152.07,152.16,14529.0,141.7932,141.7932,141.6255,141.7094,14529.0
2016-03-15 14:50:00,152.2,152.24,152.13,152.23,1910.0,141.7466,141.7839,141.6814,141.7745,1910.0
2016-03-15 14:55:00,152.17,152.18,151.94,152.04,5200.0,141.7187,141.728,141.5045,141.5976,5200.0
2016-03-15 15:00:00,152.02,152.23,151.98,152.23,8498.0,141.579,141.7745,141.5417,141.7745,8498.0
2016-03-15 15:05:00,152.23,152.34,152.2,152.29,6400.0,141.7745,141.877,141.7466,141.8304,6400.0
2016-03-15 15:10:00,152.28,152.61,152.28,152.54,4200.0,141.8211,142.1285,141.8211,142.0633,4200.0
2016-03-15 15:15:00,152.6,152.72,152.57,152.66,4350.0,142.1191,142.2309,142.0912,142.175,4350.0
2016-03-15 15:20:00,152.75,152.91,152.75,152.9,9000.0,142.2588,142.4078,142.2588,142.3985,9000.0
2016-03-15 15:25:00,152.91,153.32,152.88,153.29,14771.0,142.4078,142.7897,142.3799,142.7617,14771.0
2016-03-15 15:30:00,153.3,153.3,152.82,152.84,4225.0,142.7711,142.7711,142.324,142.3427,4225.0
2016-03-15 15:35:00,152.85,152.93,152.81,152.91,4626.0,142.352,142.4265,142.3147,142.4078,4626.0
2016-03-15 15:40:00,152.97,153.1,152.93,153.04,9563.0,142.4637,142.5848,142.4265,142.5289,9563.0
2016-03-15 15:45:00,153.1,153.32,153.02,153.23,16064.0,142.5848,142.7897,142.5103,142.7059,16064.0
2016-03-15 15:50:00,153.23,153.44,153.23,153.3,11587.0,142.7059,142.9014,142.7059,142.7711,11587.0
2016-03-15 15:55:00,153.28,153.33,153.15,153.27,23196.0,142.7524,142.799,142.6314,142.7431,23196.0
2016-03-16 09:30:00,152.28,152.45,152.28,152.45,2868.0,141.8211,141.9794,141.8211,141.9794,2868.0
2016-03-16 09:35:00,153.28,153.55,152.59,153.49,2054.0,142.7524,143.0039,142.1098,142.948,2054.0
2016-03-16 09:40:00,152.99,153.0,152.54,152.69,652.0,142.4824,142.4917,142.0633,142.203,652.0
2016-03-16 09:45:00,153.15,153.71,153.15,153.56,4400.0,142.6314,143.1529,142.6314,143.0132,4400.0
2016-03-16 09:50:00,153.53,153.65,152.98,153.17,2390.0,142.9853,143.097,142.473,142.65,2390.0
2016-03-16 09:55:00,152.93,153.11,152.68,152.68,1005.0,142.4265,142.5941,142.1936,142.1936,1005.0
2016-03-16 10:00:00,152.58,152.85,152.57,152.82,900.0,142.1005,142.352,142.0912,142.324,900.0
2016-03-16 10:05:00,152.8,153.3,152.8,153.26,2114.0,142.3054,142.7711,142.3054,142.7338,2114.0
2016-03-16 10:10:00,153.49,153.49,152.7,152.75,6441.0,142.948,142.948,142.2123,142.2588,6441.0
2016-03-16 10:15:00,152.63,152.75,152.45,152.45,3530.0,142.1471,142.2588,141.9794,141.9794,3530.0
2016-03-16 10:20:00,152.26,152.3,152.0,152.3,2102.0,141.8025,141.8397,141.5603,141.8397,2102.0
2016-03-16 10:25:00,152.17,152.28,152.14,152.23,6088.0,141.7187,141.8211,141.6907,141.7745,6088.0
2016-03-16 10:30:00,152.27,152.65,152.05,152.05,10675.0,141.8118,142.1657,141.6069,141.6069,10675.0
2016-03-16 10:35:00,152.1,152.48,152.1,152.48,2400.0,141.6535,142.0074,141.6535,142.0074,2400.0
2016-03-16 10:40:00,152.48,152.7,152.31,152.31,13798.0,142.0074,142.2123,141.8491,141.8491,13798.0
2016-03-16 10:45:00,152.34,152.6,152.26,152.52,4683.0,141.877,142.1191,141.8025,142.0446,4683.0
2016-03-16 10:50:00,152.51,152.51,152.23,152.23,2425.0,142.0353,142.0353,141.7745,141.7745,2425.0
2016-03-16 10:55:00,152.23,152.61,152.23,152.61,4017.0,141.7745,142.1285,141.7745,142.1285,4017.0
2016-03-16 11:00:00,152.65,152.98,152.47,152.92,5521.0,142.1657,142.473,141.9981,142.4172,5521.0
2016-03-16 11:05:00,153.08,153.08,152.89,152.89,5300.0,142.5662,142.5662,142.3892,142.3892,5300.0
2016-03-16 11:10:00,152.97,153.03,152.75,152.89,11224.0,142.4637,142.5196,142.2588,142.3892,11224.0
2016-03-16 11:15:00,152.74,152.8,152.56,152.63,12714.0,142.2495,142.3054,142.0819,142.1471,12714.0
2016-03-16 11:20:00,152.65,152.88,152.58,152.58,1300.0,142.1657,142.3799,142.1005,142.1005,1300.0
2016-03-16 11:25:00,152.55,152.55,152.47,152.49,800.0,142.0726,142.0726,141.9981,142.0167,800.0
2016-03-16 11:30:00,152.45,152.51,152.44,152.51,600.0,141.9794,142.0353,141.9701,142.0353,600.0
2016-03-16 11:35:00,152.45,152.45,152.11,152.36,6290.0,141.9794,141.9794,141.6628,141.8956,6290.0
2016-03-16 11:40:00,152.37,152.72,152.32,152.49,9950.0,141.9049,142.2309,141.8584,142.0167,9950.0
2016-03-16 11:45:00,152.5,152.55,152.46,152.54,1200.0,142.026,142.0726,141.9888,142.0633,1200.0
2016-03-16 11:50:00,152.36,152.36,152.11,152.28,1873.0,141.8956,141.8956,141.6628,141.8211,1873.0
2016-03-16 11:55:00,152.2,152.26,151.74,151.74,3500.0,141.7466,141.8025,141.3182,141.3182,3500.0
2016-03-16 12:00:00,151.93,151.93,151.72,151.72,2300.0,141.4952,141.4952,141.2996,141.2996,2300.0
2016-03-16 12:05:00,151.66,151.86,151.56,151.65,8078.0,141.2437,141.43,141.1506,141.2344,8078.0
2016-03-16 12:10:00,151.73,151.79,151.66,151.79,964.0,141.3089,141.3648,141.2437,141.3648,964.0
2016-03-16 12:15:00,151.86,151.87,151.43,151.43,21448.0,141.43,141.4393,141.0295,141.0295,21448.0
2016-03-16 12:20:00,151.47,151.61,151.33,151.61,5620.0,141.0667,141.1971,140.9364,141.1971,5620.0
2016-03-16 12:25:00,151.91,151.91,151.91,151.91,200.0,141.4765,141.4765,141.4765,141.4765,200.0
2016-03-16 12:30:00,152.09,152.17,152.09,152.16,700.0,141.6442,141.7187,141.6442,141.7094,700.0
2016-03-16 12:35:00,152.21,152.42,152.21,152.42,2300.0,141.7559,141.9515,141.7559,141.9515,2300.0
2016-03-16 12:40:00,152.3,152.45,152.18,152.4,2229.0,141.8397,141.9794,141.728,141.9329,2229.0
2016-03-16 12:45:00,152.23,152.38,152.23,152.36,1700.0,141.7745,141.9142,141.7745,141.8956,1700.0
2016-03-16 12:50:00,152.38,152.53,152.31,152.42,600.0,141.9142,142.0539,141.8491,141.9515,600.0
2016-03-16 12:55:00,152.4,152.54,152.25,152.54,1600.0,141.9329,142.0633,141.7932,142.0633,1600.0
2016-03-16 13:00:00,152.35,152.51,152.21,152.22,1100.0,141.8863,142.0353,141.7559,141.7652,1100.0
2016-03-16 13:05:00,152.19,152.19,151.96,152.11,2850.0,141.7373,141.7373,141.5231,141.6628,2850.0
2016-03-16 13:10:00,152.2,152.4,152.13,152.24,2400.0,141.7466,141.9329,141.6814,141.7839,2400.0
2016-03-16 13:15:00,152.22,152.27,152.08,152.08,800.0,141.7652,141.8118,141.6349,141.6349,800.0
2016-03-16 13:20:00,152.09,152.34,152.0,152.25,6380.0,141.6442,141.877,141.5603,141.7932,6380.0
2016-03-16 13:25:00,152.19,152.22,152.05,152.05,1645.0,141.7373,141.7652,141.6069,141.6069,1645.0
2016-03-16 13:30:00,151.99,151.99,151.83,151.83,600.0,141.551,141.551,141.402,141.402,600.0
2016-03-16 13:35:00,151.89,152.13,151.89,151.99,2836.0,141.4579,141.6814,141.4579,141.551,2836.0
2016-03-16 13:40:00,152.0,152.01,151.94,152.0,1600.0,141.5603,141.5697,141.5045,141.5603,1600.0
2016-03-16 13:45:00,151.79,151.82,151.59,151.59,980.0,141.3648,141.3927,141.1785,141.1785,980.0
2016-03-16 13:50:00,151.73,151.9,151.6,151.89,1300.0,141.3089,141.4672,141.1878,141.4579,1300.0
2016-03-16 13:55:00,151.82,151.82,151.48,151.48,1200.0,141.3927,141.3927,141.0761,141.0761,1200.0
2016-03-16 14:00:00,151.63,153.69,151.53,153.66,12440.0,141.2158,143.1343,141.1226,143.1063,12440.0
2016-03-16 14:05:00,153.54,153.69,152.94,153.06,10091.0,142.9946,143.1343,142.4358,142.5475,10091.0
2016-03-16 14:10:00,153.06,153.11,152.28,152.51,3100.0,142.5475,142.5941,141.8211,142.0353,3100.0
2016-03-16 14:15:00,152.49,152.82,152.48,152.66,2700.0,142.0167,142.324,142.0074,142.175,2700.0
2016-03-16 14:20:00,152.63,153.23,152.42,152.99,2600.0,142.1471,142.7059,141.9515,142.4824,2600.0
2016-03-16 14:25:00,153.12,154.59,153.12,154.59,12501.0,142.6034,143.9725,142.6034,143.9725,12501.0
2016-03-16 14:30:00,154.34,154.72,154.19,154.19,4294.0,143.7396,144.0935,143.5999,143.5999,4294.0
2016-03-16 14:35:00,154.21,154.4,153.95,154.4,2400.0,143.6186,143.7955,143.3764,143.7955,2400.0
2016-03-16 14:40:00,154.48,155.14,154.48,154.82,4200.0,143.87,144.4847,143.87,144.1867,4200.0
2016-03-16 14:45:00,154.99,155.03,154.71,155.0,3307.0,144.345,144.3822,144.0842,144.3543,3307.0
2016-03-16 14:50:00,154.93,154.93,154.58,154.65,2458.0,144.2891,144.2891,143.9631,144.0283,2458.0
2016-03-16 14:55:00,154.59,154.69,154.12,154.12,4600.0,143.9725,144.0656,143.5347,143.5347,4600.0
2016-03-16 15:00:00,153.87,154.35,153.87,154.13,5128.0,143.3019,143.7489,143.3019,143.5441,5128.0
2016-03-16 15:05:00,154.07,154.26,153.91,154.01,6757.0,143.4882,143.6651,143.3392,143.4323,6757.0
2016-03-16 15:10:00,154.24,154.32,153.96,154.25,2334.0,143.6465,143.721,143.3857,143.6558,2334.0
2016-03-16 15:15:00,154.25,154.59,154.02,154.29,4743.0,143.6558,143.9725,143.4416,143.6931,4743.0
2016-03-16 15:20:00,154.16,154.33,153.9,154.26,3649.0,143.572,143.7303,143.3299,143.6651,3649.0
2016-03-16 15:25:00,154.17,154.45,154.05,154.19,4964.0,143.5813,143.8421,143.4695,143.5999,4964.0
2016-03-16 15:30:00,154.28,154.36,153.94,154.36,4600.0,143.6838,143.7583,143.3671,143.7583,4600.0
2016-03-16 15:35:00,154.33,154.67,154.33,154.6,4326.0,143.7303,144.047,143.7303,143.9818,4326.0
2016-03-16 15:40:00,154.62,154.74,154.34,154.39,9250.0,144.0004,144.1122,143.7396,143.7862,9250.0
2016-03-16 15:45:00,154.39,154.42,154.19,154.31,11558.0,143.7862,143.8141,143.5999,143.7117,11558.0
2016-03-16 15:50:00,154.3,154.3,154.05,154.08,11646.0,143.7024,143.7024,143.4695,143.4975,11646.0
2016-03-16 15:55:00,154.07,154.14,153.95,154.04,21244.0,143.4882,143.5534,143.3764,143.4602,21244.0
2016-03-17 09:30:00,153.9,154.26,153.9,153.99,4429.0,143.3299,143.6651,143.3299,143.4137,4429.0
2016-03-17 09:35:00,154.0,154.21,153.06,153.06,10829.0,143.423,143.6186,142.5475,142.5475,10829.0
2016-03-17 09:40:00,153.23,153.25,152.76,153.04,3190.0,142.7059,142.7245,142.2681,142.5289,3190.0
2016-03-17 09:45:00,153.12,153.4,152.82,153.19,12420.0,142.6034,142.8642,142.324,142.6686,12420.0
2016-03-17 09:50:00,153.15,153.32,152.9,153.08,2600.0,142.6314,142.7897,142.3985,142.5662,2600.0
2016-03-17 09:55:00,153.1,153.31,152.85,152.99,1949.0,142.5848,142.7804,142.352,142.4824,1949.0
2016-03-17 10:00:00,153.15,153.56,153.14,153.37,7109.0,142.6314,143.0132,142.622,142.8363,7109.0
2016-03-17 10:05:00,153.26,153.43,153.25,153.36,4424.0,142.7338,142.8921,142.7245,142.8269,4424.0
2016-03-17 10:10:00,153.38,153.43,152.79,153.07,9361.0,142.8456,142.8921,142.2961,142.5569,9361.0
2016-03-17 10:15:00,153.08,153.25,152.88,152.99,11565.0,142.5662,142.7245,142.3799,142.4824,11565.0
2016-03-17 10:20:00,153.26,153.26,153.02,153.07,1100.0,142.7338,142.7338,142.5103,142.5569,1100.0
2016-03-17 10:25:00,153.05,153.31,153.0,153.26,8700.0,142.5382,142.7804,142.4917,142.7338,8700.0
2016-03-17 10:30:00,153.2,153.28,152.89,152.89,2974.0,142.6779,142.7524,142.3892,142.3892,2974.0
2016-03-17 10:35:00,153.02,153.12,152.95,153.12,6295.0,142.5103,142.6034,142.4451,142.6034,6295.0
2016-03-17 10:40:00,153.17,153.31,153.11,153.31,4000.0,142.65,142.7804,142.5941,142.7804,4000.0
2016-03-17 10:45:00,153.37,153.37,153.12,153.27,7662.0,142.8363,142.8363,142.6034,142.7431,7662.0
2016-03-17 10:50:00,153.23,154.11,153.23,154.03,11100.0,142.7059,143.5254,142.7059,143.4509,11100.0
2016-03-17 10:55:00,154.02,154.3,153.93,154.3,6107.0,143.4416,143.7024,143.3578,143.7024,6107.0
2016-03-17 11:00:00,154.13,154.17,153.93,153.93,2902.0,143.5441,143.5813,143.3578,143.3578,2902.0
2016-03-17 11:05:00,153.94,154.09,153.85,153.98,5199.0,143.3671,143.5068,143.2833,143.4044,5199.0
2016-03-17 11:10:00,154.08,154.08,153.76,153.99,11308.0,143.4975,143.4975,143.1995,143.4137,11308.0
2016-03-17 11:15:00,154.09,154.36,153.97,154.34,10225.0,143.5068,143.7583,143.395,143.7396,10225.0
2016-03-17 11:20:00,154.36,154.36,153.91,154.3,4225.0,143.7583,143.7583,143.3392,143.7024,4225.0
2016-03-17 11:25:00,154.5,154.5,154.05,154.09,2830.0,143.8886,143.8886,143.4695,143.5068,2830.0
2016-03-17 11:30:00,154.23,154.67,154.14,154.67,18120.0,143.6372,144.047,143.5534,144.047,18120.0
2016-03-17 11:35:00,154.68,155.33,154.68,155.15,6435.0,144.0563,144.6616,144.0563,144.494,6435.0
2016-03-17 11:40:00,155.02,155.52,154.96,155.52,2100.0,144.3729,144.8386,144.317,144.8386,2100.0
2016-03-17 11:45:00,155.49,155.52,155.17,155.27,7005.0,144.8106,144.8386,144.5126,144.6058,7005.0
2016-03-17 11:50:00,155.43,155.43,155.43,155.43,1000.0,144.7548,144.7548,144.7548,144.7548,1000.0
2016-03-17 11:55:00,155.46,155.78,155.29,155.68,6261.0,144.7827,145.0807,144.6244,144.9876,6261.0
2016-03-17 12:00:00,155.77,155.87,155.25,155.28,8879.0,145.0714,145.1645,144.5871,144.6151,8879.0
2016-03-17 12:05:00,155.32,155.33,154.97,154.97,1400.0,144.6523,144.6616,144.3264,144.3264,1400.0
2016-03-17 12:10:00,155.08,155.09,154.83,155.05,2023.0,144.4288,144.4381,144.196,144.4009,2023.0
2016-03-17 12:15:00,154.97,154.98,154.72,154.85,1500.0,144.3264,144.3357,144.0935,144.2146,1500.0
2016-03-17 12:20:00,154.92,154.94,154.92,154.94,200.0,144.2798,144.2984,144.2798,144.2984,200.0
2016-03-17 12:25:00,154.98,155.37,154.92,155.23,9757.0,144.3357,144.6989,144.2798,144.5685,9757.0
2016-03-17 12:30:00,155.27,155.33,155.0,155.33,3249.0,144.6058,144.6616,144.3543,144.6616,3249.0
2016-03-17 12:35:00,155.34,155.34,155.04,155.09,1300.0,144.6709,144.6709,144.3916,144.4381,1300.0
2016-03-17 12:40:00,155.08,155.38,154.9,155.38,2650.0,144.4288,144.7082,144.2612,144.7082,2650.0
2016-03-17 12:45:00,155.39,155.68,155.39,155.68,1600.0,144.7175,144.9876,144.7175,144.9876,1600.0
2016-03-17 12:50:00,155.54,155.56,155.21,155.43,3700.0,144.8572,144.8758,144.5499,144.7548,3700.0
2016-03-17 12:55:00,155.45,155.48,155.45,155.48,700.0,144.7734,144.8013,144.7734,144.8013,700.0
2016-03-17 13:00:00,155.49,155.64,155.39,155.39,3325.0,144.8106,144.9503,144.7175,144.7175,3325.0
2016-03-17 13:05:00,155.48,155.63,155.38,155.58,3711.0,144.8013,144.941,144.7082,144.8945,3711.0
2016-03-17 13:10:00,155.6,155.87,155.52,155.69,16500.0,144.9131,145.1645,144.8386,144.9969,16500.0
2016-03-17 13:15:00,155.65,155.92,155.58,155.77,10600.0,144.9597,145.2111,144.8945,145.0714,10600.0
2016-03-17 13:20:00,155.7,155.88,155.54,155.78,9060.0,145.0062,145.1739,144.8572,145.0807,9060.0
2016-03-17 13:25:00,155.89,155.96,155.56,155.59,5866.0,145.1832,145.2484,144.8758,144.9038,5866.0
2016-03-17 13:30:00,155.61,155.86,155.51,155.68,10300.0,144.9224,145.1552,144.8293,144.9876,10300.0
2016-03-17 13:35:00,155.61,155.81,155.43,155.81,6437.0,144.9224,145.1087,144.7548,145.1087,6437.0
2016-03-17 13:40:00,155.78,156.08,155.72,156.07,4450.0,145.0807,145.3601,145.0248,145.3508,4450.0
2016-03-17 13:45:00,156.05,156.45,156.01,156.45,2800.0,145.3322,145.7047,145.2949,145.7047,2800.0
2016-03-17 13:50:00,156.31,156.31,156.16,156.16,1470.0,145.5743,145.5743,145.4346,145.4346,1470.0
2016-03-17 13:55:00,156.18,156.38,156.1,156.26,2979.0,145.4533,145.6395,145.3788,145.5278,2979.0
2016-03-17 14:00:00,156.14,156.49,156.14,156.2,6187.0,145.416,145.742,145.416,145.4719,6187.0
2016-03-17 14:05:00,156.23,156.34,156.13,156.34,3000.0,145.4998,145.6023,145.4067,145.6023,3000.0
2016-03-17 14:10:00,156.26,156.69,156.23,156.62,13800.0,145.5278,145.9282,145.4998,145.863,13800.0
2016-03-17 14:15:00,156.58,156.84,156.58,156.61,4000.0,145.8258,146.0679,145.8258,145.8537,4000.0
2016-03-17 14:20:00,156.48,156.72,156.29,156.72,7119.0,145.7327,145.9562,145.5557,145.9562,7119.0
2016-03-17 14:25:00,156.53,156.97,156.53,156.79,12614.0,145.7792,146.189,145.7792,146.0214,12614.0
2016-03-17 14:30:00,156.67,156.7,156.33,156.68,8300.0,145.9096,145.9375,145.593,145.9189,8300.0
2016-03-17 14:35:00,156.55,156.55,156.33,156.52,10580.0,145.7978,145.7978,145.593,145.7699,10580.0
2016-03-17 14:40:00,156.48,156.69,156.47,156.52,4300.0,145.7327,145.9282,145.7233,145.7699,4300.0
2016-03-17 14:45:00,156.38,156.52,156.35,156.42,4215.0,145.6395,145.7699,145.6116,145.6768,4215.0
2016-03-17 14:50:00,156.48,156.68,156.41,156.66,4650.0,145.7327,145.9189,145.6675,145.9003,4650.0
2016-03-17 14:55:00,156.5,156.76,156.36,156.62,6478.0,145.7513,145.9934,145.6209,145.863,6478.0
2016-03-17 15:00:00,156.68,156.86,156.62,156.75,5800.0,145.9189,146.0866,145.863,145.9841,5800.0
2016-03-17 15:05:00,156.75,156.83,156.39,156.48,5050.0,145.9841,146.0586,145.6488,145.7327,5050.0
2016-03-17 15:10:00,156.49,156.6,156.25,156.39,4394.0,145.742,145.8444,145.5184,145.6488,4394.0
2016-03-17 15:15:00,156.25,156.25,155.98,156.2,6100.0,145.5184,145.5184,145.267,145.4719,6100.0
2016-03-17 15:20:00,156.09,156.57,156.05,156.36,6370.0,145.3694,145.8165,145.3322,145.6209,6370.0
2016-03-17 15:25:00,156.35,156.74,156.34,156.56,8194.0,145.6116,145.9748,145.6023,145.8072,8194.0
2016-03-17 15:30:00,156.49,156.51,156.12,156.48,16945.0,145.742,145.7606,145.3974,145.7327,16945.0
2016-03-17 15:35:00,156.42,156.71,156.42,156.55,10568.0,145.6768,145.9469,145.6768,145.7978,10568.0
2016-03-17 15:40:00,156.56,156.62,156.37,156.38,6150.0,145.8072,145.863,145.6302,145.6395,6150.0
2016-03-17 15:45:00,156.41,156.44,156.06,156.24,7233.0,145.6675,145.6954,145.3415,145.5091,7233.0
2016-03-17 15:50:00,156.22,156.39,155.94,155.95,17194.0,145.4905,145.6488,145.2297,145.2391,17194.0
2016-03-17 15:55:00,155.92,156.07,155.76,155.9,36709.0,145.2111,145.3508,145.0621,145.1925,36709.0
2016-03-18 09:30:00,156.41,156.5,156.19,156.32,66196.0,145.6675,145.7513,145.4626,145.5836,66196.0
2016-03-18 09:35:00,156.69,156.86,156.24,156.86,900.0,145.9282,146.0866,145.5091,146.0866,900.0
2016-03-18 09:40:00,156.72,157.08,156.53,156.53,2100.0,145.9562,146.2914,145.7792,145.7792,2100.0
2016-03-18 09:45:00,156.34,156.73,156.17,156.46,5175.0,145.6023,145.9655,145.4439,145.714,5175.0
2016-03-18 09:50:00,156.61,156.61,156.1,156.3,4985.0,145.8537,145.8537,145.3788,145.565,4985.0
2016-03-18 09:55:00,156.1,156.1,155.69,155.9,4776.0,145.3788,145.3788,144.9969,145.1925,4776.0
2016-03-18 10:00:00,155.79,155.8,155.49,155.49,4466.0,145.09,145.0994,144.8106,144.8106,4466.0
2016-03-18 10:05:00,155.65,155.86,155.41,155.71,10262.0,144.9597,145.1552,144.7361,145.0155,10262.0
2016-03-18 10:10:00,155.71,156.24,155.71,156.24,1715.0,145.0155,145.5091,145.0155,145.5091,1715.0
2016-03-18 10:15:00,156.2,156.2,155.83,155.98,9243.0,145.4719,145.4719,145.1273,145.267,9243.0
2016-03-18 10:20:00,155.88,155.88,155.64,155.64,6753.0,145.1739,145.1739,144.9503,144.9503,6753.0
2016-03-18 10:25:00,155.64,155.68,155.29,155.29,5900.0,144.9503,144.9876,144.6244,144.6244,5900.0
2016-03-18 10:30:00,155.26,155.59,155.23,155.59,7300.0,144.5964,144.9038,144.5685,144.9038,7300.0
2016-03-18 10:35:00,155.6,155.82,155.29,155.29,5692.0,144.9131,145.118,144.6244,144.6244,5692.0
2016-03-18 10:40:00,155.26,155.34,155.01,155.01,3381.0,144.5964,144.6709,144.3636,144.3636,3381.0
2016-03-18 10:45:00,155.03,155.3,154.68,155.02,10444.0,144.3822,144.6337,144.0563,144.3729,10444.0
2016-03-18 10:50:00,154.89,155.24,154.69,155.18,11791.0,144.2519,144.5778,144.0656,144.5219,11791.0
2016-03-18 10:55:00,155.28,155.56,155.27,155.39,13000.0,144.6151,144.8758,144.6058,144.7175,13000.0
2016-03-18 11:00:00,155.45,155.82,155.45,155.78,3600.0,144.7734,145.118,144.7734,145.0807,3600.0
2016-03-18 11:05:00,155.79,155.88,155.63,155.78,9251.0,145.09,145.1739,144.941,145.0807,9251.0
2016-03-18 11:10:00,155.75,155.98,155.72,155.85,9275.0,145.0528,145.267,145.0248,145.1459,9275.0
2016-03-18 11:15:00,155.84,155.9,155.67,155.8,12664.0,145.1366,145.1925,144.9783,145.0994,12664.0
2016-03-18 11:20:00,155.68,156.16,155.66,156.16,2588.0,144.9876,145.4346,144.969,145.4346,2588.0
2016-03-18 11:25:00,156.22,156.41,156.11,156.32,3536.0,145.4905,145.6675,145.3881,145.5836,3536.0
2016-03-18 11:30:00,156.54,156.72,156.42,156.54,3720.0,145.7885,145.9562,145.6768,145.7885,3720.0
2016-03-18 11:35:00,156.57,156.97,156.51,156.97,1397.0,145.8165,146.189,145.7606,146.189,1397.0
2016-03-18 11:40:00,156.93,157.06,156.62,156.67,8027.0,146.1517,146.2728,145.863,145.9096,8027.0
2016-03-18 11:45:00,156.69,157.21,156.68,157.04,3000.0,145.9282,146.4125,145.9189,146.2542,3000.0
2016-03-18 11:50:00,157.01,157.14,157.01,157.08,2200.0,146.2262,146.3473,146.2262,146.2914,2200.0
2016-03-18 11:55:00,157.15,157.21,156.7,156.7,6985.0,146.3566,146.4125,145.9375,145.9375,6985.0
2016-03-18 12:00:00,156.82,157.11,156.82,157.02,2725.0,146.0493,146.3194,146.0493,146.2356,2725.0
2016-03-18 12:05:00,157.01,157.29,157.01,157.22,1000.0,146.2262,146.487,146.2262,146.4218,1000.0
2016-03-18 12:10:00,157.03,157.16,156.91,157.06,1325.0,146.2449,146.3659,146.1331,146.2728,1325.0
2016-03-18 12:15:00,156.94,157.06,156.79,157.06,2300.0,146.1611,146.2728,146.0214,146.2728,2300.0
2016-03-18 12:20:00,157.08,157.43,157.08,157.32,2100.0,146.2914,146.6174,146.2914,146.515,2100.0
2016-03-18 12:25:00,157.43,157.49,157.29,157.4,6610.0,146.6174,146.6733,146.487,146.5895,6610.0
2016-03-18 12:30:00,157.4,157.56,157.15,157.3,9195.0,146.5895,146.7385,146.3566,146.4963,9195.0
2016-03-18 12:35:00,157.47,157.53,157.28,157.29,8423.0,146.6547,146.7105,146.4777,146.487,8423.0
2016-03-18 12:40:00,157.29,157.35,156.82,156.82,5163.0,146.487,146.5429,146.0493,146.0493,5163.0
2016-03-18 12:45:00,156.84,156.97,156.55,156.55,8167.0,146.0679,146.189,145.7978,145.7978,8167.0
2016-03-18 12:50:00,156.55,156.55,156.37,156.37,1101.0,145.7978,145.7978,145.6302,145.6302,1101.0
2016-03-18 12:55:00,156.27,156.33,156.03,156.14,2810.0,145.5371,145.593,145.3136,145.416,2810.0
2016-03-18 13:00:00,156.09,156.36,155.94,156.36,4450.0,145.3694,145.6209,145.2297,145.6209,4450.0
2016-03-18 13:05:00,156.38,156.88,156.38,156.68,2809.0,145.6395,146.1052,145.6395,145.9189,2809.0
2016-03-18 13:10:00,156.6,156.69,156.51,156.55,1808.0,145.8444,145.9282,145.7606,145.7978,1808.0
2016-03-18 13:15:00,156.41,156.48,156.05,156.05,11076.0,145.6675,145.7327,145.3322,145.3322,11076.0
2016-03-18 13:20:00,156.13,156.31,156.13,156.31,900.0,145.4067,145.5743,145.4067,145.5743,900.0
2016-03-18 13:25:00,156.44,156.44,156.41,156.41,300.0,145.6954,145.6954,145.6675,145.6675,300.0
2016-03-18 13:30:00,156.58,156.58,155.98,155.99,4219.0,145.8258,145.8258,145.267,145.2763,4219.0
2016-03-18 13:35:00,156.0,156.05,155.87,155.9,10500.0,145.2856,145.3322,145.1645,145.1925,10500.0
2016-03-18 13:40:00,155.94,156.03,155.85,155.92,4450.0,145.2297,145.3136,145.1459,145.2111,4450.0
2016-03-18 13:45:00,155.88,155.9,155.8,155.8,2201.0,145.1739,145.1925,145.0994,145.0994,2201.0
2016-03-18 13:50:00,155.86,155.9,155.7,155.75,5962.0,145.1552,145.1925,145.0062,145.0528,5962.0
2016-03-18 13:55:00,155.8,155.8,155.54,155.62,7703.0,145.0994,145.0994,144.8572,144.9317,7703.0
2016-03-18 14:00:00,155.6,155.65,155.36,155.37,5946.0,144.9131,144.9597,144.6896,144.6989,5946.0
2016-03-18 14:05:00,155.49,155.71,155.37,155.65,3146.0,144.8106,145.0155,144.6989,144.9597,3146.0
2016-03-18 14:10:00,155.59,155.78,155.59,155.73,3943.0,144.9038,145.0807,144.9038,145.0342,3943.0
2016-03-18 14:15:00,155.68,155.72,155.42,155.49,4400.0,144.9876,145.0248,144.7455,144.8106,4400.0
2016-03-18 14:20:00,155.54,155.54,155.14,155.27,5362.0,144.8572,144.8572,144.4847,144.6058,5362.0
2016-03-18 14:25:00,155.26,155.26,155.1,155.19,3633.0,144.5964,144.5964,144.4474,144.5313,3633.0
2016-03-18 14:30:00,155.36,155.54,155.36,155.54,1000.0,144.6896,144.8572,144.6896,144.8572,1000.0
2016-03-18 14:35:00,155.54,155.88,155.5,155.85,2339.0,144.8572,145.1739,144.82,145.1459,2339.0
2016-03-18 14:40:00,155.9,156.05,155.79,155.92,7228.0,145.1925,145.3322,145.09,145.2111,7228.0
2016-03-18 14:45:00,156.03,156.24,155.97,156.21,2800.0,145.3136,145.5091,145.2577,145.4812,2800.0
2016-03-18 14:50:00,156.28,156.36,156.13,156.13,2720.0,145.5464,145.6209,145.4067,145.4067,2720.0
2016-03-18 14:55:00,156.16,156.16,155.75,155.75,3600.0,145.4346,145.4346,145.0528,145.0528,3600.0
2016-03-18 15:00:00,155.78,156.33,155.78,156.32,2148.0,145.0807,145.593,145.0807,145.5836,2148.0
2016-03-18 15:05:00,156.44,156.59,156.27,156.56,6817.0,145.6954,145.8351,145.5371,145.8072,6817.0
2016-03-18 15:10:00,156.71,157.0,156.66,157.0,1100.0,145.9469,146.2169,145.9003,146.2169,1100.0
2016-03-18 15:15:00,156.88,156.88,156.58,156.59,5424.0,146.1052,146.1052,145.8258,145.8351,5424.0
2016-03-18 15:20:00,156.68,156.96,156.62,156.67,4790.0,145.9189,146.1797,145.863,145.9096,4790.0
2016-03-18 15:25:00,156.75,156.75,156.48,156.61,3004.0,145.9841,145.9841,145.7327,145.8537,3004.0
2016-03-18 15:30:00,156.74,156.92,156.57,156.78,4735.0,145.9748,146.1424,145.8165,146.012,4735.0
2016-03-18 15:35:00,156.81,156.98,156.67,156.89,3885.0,146.04,146.1983,145.9096,146.1145,3885.0
2016-03-18 15:40:00,156.81,156.86,156.62,156.84,6218.0,146.04,146.0866,145.863,146.0679,6218.0
2016-03-18 15:45:00,156.87,157.01,156.73,156.99,12954.0,146.0959,146.2262,145.9655,146.2076,12954.0
2016-03-18 15:50:00,157.04,157.14,156.9,156.9,11338.0,146.2542,146.3473,146.1238,146.1238,11338.0
2016-03-18 15:55:00,156.92,157.04,156.74,156.76,33328.0,146.1424,146.2542,145.9748,145.9934,33328.0
2016-03-21 09:30:00,156.52,157.09,155.82,157.09,1992.0,145.7699,146.3008,145.118,146.3008,1992.0
2016-03-21 09:35:00,156.86,156.86,156.07,156.6,1380.0,146.0866,146.0866,145.3508,145.8444,1380.0
2016-03-21 09:40:00,156.67,156.98,156.61,156.98,1941.0,145.9096,146.1983,145.8537,146.1983,1941.0
2016-03-21 09:45:00,157.24,157.25,157.24,157.25,200.0,146.4405,146.4498,146.4405,146.4498,200.0
2016-03-21 09:50:00,157.27,157.27,155.93,155.93,1802.0,146.4684,146.4684,145.2204,145.2204,1802.0
2016-03-21 09:55:00,156.25,156.45,156.25,156.32,2950.0,145.5184,145.7047,145.5184,145.5836,2950.0
2016-03-21 10:00:00,155.99,156.34,155.98,156.14,3000.0,145.2763,145.6023,145.267,145.416,3000.0
2016-03-21 10:05:00,155.79,156.04,155.72,156.0,2860.0,145.09,145.3229,145.0248,145.2856,2860.0
2016-03-21 10:10:00,156.03,156.09,156.01,156.01,500.0,145.3136,145.3694,145.2949,145.2949,500.0
2016-03-21 10:15:00,155.85,156.27,155.85,156.27,1600.0,145.1459,145.5371,145.1459,145.5371,1600.0
2016-03-21 10:20:00,156.27,156.41,156.27,156.41,700.0,145.5371,145.6675,145.5371,145.6675,700.0
2016-03-21 10:25:00,156.7,156.86,156.52,156.54,1600.0,145.9375,146.0866,145.7699,145.7885,1600.0
2016-03-21 10:30:00,156.55,156.55,156.02,156.18,3544.0,145.7978,145.7978,145.3042,145.4533,3544.0
2016-03-21 10:35:00,156.27,156.55,156.25,156.45,2138.0,145.5371,145.7978,145.5184,145.7047,2138.0
2016-03-21 10:40:00,156.4,156.47,156.09,156.09,1220.0,145.6581,145.7233,145.3694,145.3694,1220.0
2016-03-21 10:45:00,155.99,156.17,155.87,155.94,1900.0,145.2763,145.4439,145.1645,145.2297,1900.0
2016-03-21 10:50:00,156.11,156.38,155.88,155.88,9014.0,145.3881,145.6395,145.1739,145.1739,9014.0
2016-03-21 10:55:00,155.94,155.96,155.63,155.63,1300.0,145.2297,145.2484,144.941,144.941,1300.0
2016-03-21 11:00:00,155.52,155.73,155.52,155.73,2113.0,144.8386,145.0342,144.8386,145.0342,2113.0
2016-03-21 11:05:00,155.74,155.9,155.73,155.75,500.0,145.0435,145.1925,145.0342,145.0528,500.0
2016-03-21 11:10:00,155.92,155.92,155.81,155.88,2400.0,145.2111,145.2111,145.1087,145.1739,2400.0
2016-03-21 11:15:00,155.81,156.28,155.81,156.12,4948.0,145.1087,145.5464,145.1087,145.3974,4948.0
2016-03-21 11:20:00,156.17,156.39,156.17,156.39,1500.0,145.4439,145.6488,145.4439,145.6488,1500.0
2016-03-21 11:25:00,156.3,156.3,156.19,156.19,1100.0,145.565,145.565,145.4626,145.4626,1100.0
2016-03-21 11:30:00,156.17,156.35,156.07,156.21,3100.0,145.4439,145.6116,145.3508,145.4812,3100.0
2016-03-21 11:35:00,156.11,156.17,156.06,156.14,2083.0,145.3881,145.4439,145.3415,145.416,2083.0
2016-03-21 11:40:00,155.93,155.94,155.56,155.65,1892.0,145.2204,145.2297,144.8758,144.9597,1892.0
2016-03-21 11:45:00,155.66,155.67,155.27,155.49,1680.0,144.969,144.9783,144.6058,144.8106,1680.0
2016-03-21 11:50:00,155.47,155.5,155.4,155.5,1500.0,144.792,144.82,144.7268,144.82,1500.0
2016-03-21 11:55:00,155.59,155.59,155.38,155.38,1928.0,144.9038,144.9038,144.7082,144.7082,1928.0
2016-03-21 12:00:00,155.33,155.38,155.14,155.35,4900.0,144.6616,144.7082,144.4847,144.6803,4900.0
2016-03-21 12:05:00,155.34,155.88,155.33,155.88,900.0,144.6709,145.1739,144.6616,145.1739,900.0
2016-03-21 12:10:00,155.74,155.83,155.72,155.72,600.0,145.0435,145.1273,145.0248,145.0248,600.0
2016-03-21 12:15:00,155.73,155.73,155.14,155.29,8895.0,145.0342,145.0342,144.4847,144.6244,8895.0
2016-03-21 12:20:00,155.4,155.56,155.4,155.56,1280.0,144.7268,144.8758,144.7268,144.8758,1280.0
2016-03-21 12:25:00,155.65,155.65,155.53,155.53,600.0,144.9597,144.9597,144.8479,144.8479,600.0
2016-03-21 12:30:00,155.64,155.67,155.2,155.26,7190.0,144.9503,144.9783,144.5406,144.5964,7190.0
2016-03-21 12:35:00,155.3,155.5,155.3,155.41,2338.0,144.6337,144.82,144.6337,144.7361,2338.0
2016-03-21 12:40:00,155.4,155.4,155.17,155.17,1200.0,144.7268,144.7268,144.5126,144.5126,1200.0
2016-03-21 12:45:00,155.17,155.23,155.05,155.11,3700.0,144.5126,144.5685,144.4009,144.4567,3700.0
2016-03-21 12:50:00,155.12,155.12,154.67,154.77,13673.0,144.4661,144.4661,144.047,144.1401,13673.0
2016-03-21 12:55:00,154.84,155.1,154.84,155.06,2228.0,144.2053,144.4474,144.2053,144.4102,2228.0
2016-03-21 13:00:00,155.09,155.2,154.98,154.98,2090.0,144.4381,144.5406,144.3357,144.3357,2090.0
2016-03-21 13:05:00,155.02,155.06,154.9,154.9,2903.0,144.3729,144.4102,144.2612,144.2612,2903.0
2016-03-21 13:10:00,154.97,154.97,154.76,154.81,1500.0,144.3264,144.3264,144.1308,144.1773,1500.0
2016-03-21 13:15:00,154.78,154.83,154.59,154.83,2114.0,144.1494,144.196,143.9725,144.196,2114.0
2016-03-21 13:20:00,154.79,154.89,154.76,154.86,3600.0,144.1587,144.2519,144.1308,144.2239,3600.0
2016-03-21 13:25:00,154.84,154.95,154.84,154.89,900.0,144.2053,144.3077,144.2053,144.2519,900.0
2016-03-21 13:30:00,154.91,154.91,154.8,154.82,1500.0,144.2705,144.2705,144.168,144.1867,1500.0
2016-03-21 13:35:00,154.8,154.83,154.75,154.75,1077.0,144.168,144.196,144.1215,144.1215,1077.0
2016-03-21 13:40:00,154.69,154.79,154.61,154.69,8774.0,144.0656,144.1587,143.9911,144.0656,8774.0
2016-03-21 13:45:00,154.7,154.98,154.66,154.85,5600.0,144.0749,144.3357,144.0377,144.2146,5600.0
2016-03-21 13:50:00,154.83,155.12,154.83,155.12,1448.0,144.196,144.4661,144.196,144.4661,1448.0
2016-03-21 13:55:00,155.12,155.24,155.12,155.24,700.0,144.4661,144.5778,144.4661,144.5778,700.0
2016-03-21 14:00:00,155.23,155.34,155.21,155.21,2364.0,144.5685,144.6709,144.5499,144.5499,2364.0
2016-03-21 14:05:00,155.3,155.34,155.23,155.31,800.0,144.6337,144.6709,144.5685,144.643,800.0
2016-03-21 14:10:00,155.38,155.53,155.35,155.35,1520.0,144.7082,144.8479,144.6803,144.6803,1520.0
2016-03-21 14:15:00,155.5,155.61,155.46,155.56,736.0,144.82,144.9224,144.7827,144.8758,736.0
2016-03-21 14:20:00,155.68,155.77,155.67,155.67,1618.0,144.9876,145.0714,144.9783,144.9783,1618.0
2016-03-21 14:25:00,155.66,155.66,155.44,155.49,4184.0,144.969,144.969,144.7641,144.8106,4184.0
2016-03-21 14:30:00,155.43,155.43,155.18,155.33,4990.0,144.7548,144.7548,144.5219,144.6616,4990.0
2016-03-21 14:35:00,155.27,155.52,155.1,155.41,3825.0,144.6058,144.8386,144.4474,144.7361,3825.0
2016-03-21 14:40:00,155.47,155.5,155.34,155.34,2100.0,144.792,144.82,144.6709,144.6709,2100.0
2016-03-21 14:45:00,155.43,155.43,155.24,155.41,3606.0,144.7548,144.7548,144.5778,144.7361,3606.0
2016-03-21 14:50:00,155.32,155.49,155.25,155.44,2700.0,144.6523,144.8106,144.5871,144.7641,2700.0
2016-03-21 14:55:00,155.35,155.46,155.3,155.43,2296.0,144.6803,144.7827,144.6337,144.7548,2296.0
2016-03-21 15:00:00,155.46,155.64,155.36,155.57,4200.0,144.7827,144.9503,144.6896,144.8852,4200.0
2016-03-21 15:05:00,155.43,155.6,155.43,155.6,2300.0,144.7548,144.9131,144.7548,144.9131,2300.0
2016-03-21 15:10:00,155.62,155.63,155.44,155.58,3345.0,144.9317,144.941,144.7641,144.8945,3345.0
2016-03-21 15:15:00,155.53,155.57,155.35,155.57,2401.0,144.8479,144.8852,144.6803,144.8852,2401.0
2016-03-21 15:20:00,155.6,155.83,155.59,155.83,7700.0,144.9131,145.1273,144.9038,145.1273,7700.0
2016-03-21 15:25:00,155.89,156.13,155.84,156.09,3978.0,145.1832,145.4067,145.1366,145.3694,3978.0
2016-03-21 15:30:00,155.98,156.01,155.63,156.01,6415.0,145.267,145.2949,144.941,145.2949,6415.0
2016-03-21 15:35:00,156.05,156.29,156.02,156.14,7608.0,145.3322,145.5557,145.3042,145.416,7608.0
2016-03-21 15:40:00,156.19,156.47,156.16,156.36,5608.0,145.4626,145.7233,145.4346,145.6209,5608.0
2016-03-21 15:45:00,156.26,156.39,156.25,156.25,7472.0,145.5278,145.6488,145.5184,145.5184,7472.0
2016-03-21 15:50:00,156.18,156.31,156.11,156.14,7872.0,145.4533,145.5743,145.3881,145.416,7872.0
2016-03-21 15:55:00,156.16,156.27,156.05,156.15,13919.0,145.4346,145.5371,145.3322,145.4253,13919.0
2016-03-22 09:30:00,155.44,156.1,155.44,156.1,2333.0,144.7641,145.3788,144.7641,145.3788,2333.0
2016-03-22 09:35:00,156.16,156.17,155.86,155.86,400.0,145.4346,145.4439,145.1552,145.1552,400.0
2016-03-22 09:40:00,156.19,156.19,156.19,156.19,100.0,145.4626,145.4626,145.4626,145.4626,100.0
2016-03-22 09:45:00,156.48,156.62,155.87,155.87,7565.0,145.7327,145.863,145.1645,145.1645,7565.0
2016-03-22 09:50:00,155.87,156.16,155.64,155.87,3070.0,145.1645,145.4346,144.9503,145.1645,3070.0
2016-03-22 09:55:00,155.92,156.04,155.76,156.04,1500.0,145.2111,145.3229,145.0621,145.3229,1500.0
2016-03-22 10:00:00,156.18,156.54,156.09,156.53,1100.0,145.4533,145.7885,145.3694,145.7792,1100.0
2016-03-22 10:05:00,156.44,156.44,156.2,156.2,500.0,145.6954,145.6954,145.4719,145.4719,500.0
2016-03-22 10:10:00,156.22,156.87,156.12,156.78,2700.0,145.4905,146.0959,145.3974,146.012,2700.0
2016-03-22 10:15:00,156.76,156.86,156.75,156.86,925.0,145.9934,146.0866,145.9841,146.0866,925.0
2016-03-22 10:20:00,156.87,157.13,156.86,157.06,1137.0,146.0959,146.338,146.0866,146.2728,1137.0
2016-03-22 10:25:00,157.11,157.5,157.0,157.06,13300.0,146.3194,146.6826,146.2169,146.2728,13300.0
2016-03-22 10:30:00,156.94,157.13,156.88,156.88,1100.0,146.1611,146.338,146.1052,146.1052,1100.0
2016-03-22 10:35:00,156.85,157.14,156.67,157.09,2200.0,146.0772,146.3473,145.9096,146.3008,2200.0
2016-03-22 10:40:00,157.14,157.14,156.63,156.63,1600.0,146.3473,146.3473,145.8723,145.8723,1600.0
2016-03-22 10:45:00,156.82,157.0,156.82,156.85,800.0,146.0493,146.2169,146.0493,146.0772,800.0
2016-03-22 10:50:00,156.82,156.83,156.7,156.7,600.0,146.0493,146.0586,145.9375,145.9375,600.0
2016-03-22 10:55:00,156.76,156.8,156.76,156.8,300.0,145.9934,146.0307,145.9934,146.0307,300.0
2016-03-22 11:00:00,156.77,157.31,156.72,156.99,12739.0,146.0027,146.5056,145.9562,146.2076,12739.0
2016-03-22 11:05:00,156.94,157.03,156.73,156.97,4800.0,146.1611,146.2449,145.9655,146.189,4800.0
2016-03-22 11:10:00,156.98,157.03,156.84,157.03,1419.0,146.1983,146.2449,146.0679,146.2449,1419.0
2016-03-22 11:15:00,157.11,157.39,157.05,157.39,1300.0,146.3194,146.5802,146.2635,146.5802,1300.0
2016-03-22 11:20:00,157.4,157.5,156.56,156.56,3200.0,146.5895,146.6826,145.8072,145.8072,3200.0
2016-03-22 11:25:00,156.65,156.66,156.51,156.64,800.0,145.891,145.9003,145.7606,145.8817,800.0
2016-03-22 11:30:00,156.57,156.57,156.2,156.2,1646.0,145.8165,145.8165,145.4719,145.4719,1646.0
2016-03-22 11:35:00,156.11,156.4,156.1,156.28,8156.0,145.3881,145.6581,145.3788,145.5464,8156.0
2016-03-22 11:40:00,156.2,156.24,156.06,156.24,1400.0,145.4719,145.5091,145.3415,145.5091,1400.0
2016-03-22 11:45:00,156.19,156.31,156.0,156.0,1100.0,145.4626,145.5743,145.2856,145.2856,1100.0
2016-03-22 11:50:00,155.96,156.05,155.84,155.84,1600.0,145.2484,145.3322,145.1366,145.1366,1600.0
2016-03-22 11:55:00,155.68,155.95,155.6,155.91,3832.0,144.9876,145.2391,144.9131,145.2018,3832.0
2016-03-22 12:00:00,155.9,156.22,155.9,155.95,1400.0,145.1925,145.4905,145.1925,145.2391,1400.0
2016-03-22 12:05:00,155.88,156.3,155.88,156.22,1500.0,145.1739,145.565,145.1739,145.4905,1500.0
2016-03-22 12:10:00,156.29,156.35,156.17,156.33,5400.0,145.5557,145.6116,145.4439,145.593,5400.0
2016-03-22 12:15:00,156.44,156.44,156.16,156.16,4900.0,145.6954,145.6954,145.4346,145.4346,4900.0
2016-03-22 12:20:00,156.12,156.4,156.12,156.39,950.0,145.3974,145.6581,145.3974,145.6488,950.0
2016-03-22 12:25:00,156.32,156.35,156.19,156.3,3805.0,145.5836,145.6116,145.4626,145.565,3805.0
2016-03-22 12:30:00,156.21,156.26,156.2,156.26,800.0,145.4812,145.5278,145.4719,145.5278,800.0
2016-03-22 12:35:00,156.26,156.26,156.26,156.26,0.0,145.5278,145.5278,145.5278,145.5278,0.0
2016-03-22 12:40:00,156.26,156.39,156.22,156.23,3830.0,145.5278,145.6488,145.4905,145.4998,3830.0
2016-03-22 12:45:00,156.36,156.39,156.22,156.22,1000.0,145.6209,145.6488,145.4905,145.4905,1000.0
2016-03-22 12:50:00,156.22,156.34,156.22,156.34,600.0,145.4905,145.6023,145.4905,145.6023,600.0
2016-03-22 12:55:00,156.45,156.91,156.45,156.69,7755.0,145.7047,146.1331,145.7047,145.9282,7755.0
2016-03-22 13:00:00,156.83,156.85,156.73,156.73,500.0,146.0586,146.0772,145.9655,145.9655,500.0
2016-03-22 13:05:00,156.68,156.68,156.64,156.64,200.0,145.9189,145.9189,145.8817,145.8817,200.0
2016-03-22 13:10:00,156.66,156.79,156.3,156.44,14800.0,145.9003,146.0214,145.565,145.6954,14800.0
2016-03-22 13:15:00,156.48,156.51,156.34,156.37,7594.0,145.7327,145.7606,145.6023,145.6302,7594.0
2016-03-22 13:20:00,156.42,156.5,156.37,156.49,1400.0,145.6768,145.7513,145.6302,145.742,1400.0
2016-03-22 13:25:00,156.6,156.6,156.33,156.4,8400.0,145.8444,145.8444,145.593,145.6581,8400.0
2016-03-22 13:30:00,156.3,156.35,156.1,156.1,8653.0,145.565,145.6116,145.3788,145.3788,8653.0
2016-03-22 13:35:00,156.17,156.21,156.17,156.21,800.0,145.4439,145.4812,145.4439,145.4812,800.0
2016-03-22 13:40:00,156.11,156.11,155.92,155.93,2600.0,145.3881,145.3881,145.2111,145.2204,2600.0
2016-03-22 13:45:00,155.92,156.1,155.92,155.98,785.0,145.2111,145.3788,145.2111,145.267,785.0
2016-03-22 13:50:00,155.98,156.2,155.98,156.11,7200.0,145.267,145.4719,145.267,145.3881,7200.0
2016-03-22 13:55:00,156.11,156.32,156.09,156.15,1490.0,145.3881,145.5836,145.3694,145.4253,1490.0
2016-03-22 14:00:00,156.15,156.2,156.07,156.12,6247.0,145.4253,145.4719,145.3508,145.3974,6247.0
2016-03-22 14:05:00,156.16,156.18,156.05,156.05,2762.0,145.4346,145.4533,145.3322,145.3322,2762.0
2016-03-22 14:10:00,156.08,156.19,156.05,156.19,2273.0,145.3601,145.4626,145.3322,145.4626,2273.0
2016-03-22 14:15:00,156.1,156.12,155.92,156.05,5377.0,145.3788,145.3974,145.2111,145.3322,5377.0
2016-03-22 14:20:00,156.03,156.22,156.01,156.12,6450.0,145.3136,145.4905,145.2949,145.3974,6450.0
2016-03-22 14:25:00,156.13,156.46,156.13,156.24,5052.0,145.4067,145.714,145.4067,145.5091,5052.0
2016-03-22 14:30:00,156.31,156.39,156.2,156.2,2414.0,145.5743,145.6488,145.4719,145.4719,2414.0
2016-03-22 14:35:00,156.25,156.36,156.18,156.29,1400.0,145.5184,145.6209,145.4533,145.5557,1400.0
2016-03-22 14:40:00,156.31,156.31,156.12,156.18,1500.0,145.5743,145.5743,145.3974,145.4533,1500.0
2016-03-22 14:45:00,156.19,156.21,156.03,156.05,2465.0,145.4626,145.4812,145.3136,145.3322,2465.0
2016-03-22 14:50:00,156.05,156.05,155.94,155.95,1800.0,145.3322,145.3322,145.2297,145.2391,1800.0
2016-03-22 14:55:00,156.0,156.1,155.91,155.94,2800.0,145.2856,145.3788,145.2018,145.2297,2800.0
2016-03-22 15:00:00,156.01,156.14,155.95,156.1,1900.0,145.2949,145.416,145.2391,145.3788,1900.0
2016-03-22 15:05:00,156.08,156.11,155.89,155.97,5139.0,145.3601,145.3881,145.1832,145.2577,5139.0
2016-03-22 15:10:00,155.9,156.08,155.9,156.05,1300.0,145.1925,145.3601,145.1925,145.3322,1300.0
2016-03-22 15:15:00,155.96,155.97,155.74,155.74,2700.0,145.2484,145.2577,145.0435,145.0435,2700.0
2016-03-22 15:20:00,155.75,155.89,155.69,155.71,5525.0,145.0528,145.1832,144.9969,145.0155,5525.0
2016-03-22 15:25:00,155.79,155.79,155.58,155.68,3400.0,145.09,145.09,144.8945,144.9876,3400.0
2016-03-22 15:30:00,155.68,155.71,155.56,155.56,3400.0,144.9876,145.0155,144.8758,144.8758,3400.0
2016-03-22 15:35:00,155.59,155.68,155.58,155.62,2900.0,144.9038,144.9876,144.8945,144.9317,2900.0
2016-03-22 15:40:00,155.53,155.82,155.46,155.73,23264.0,144.8479,145.118,144.7827,145.0342,23264.0
2016-03-22 15:45:00,155.7,155.73,155.54,155.61,7850.0,145.0062,145.0342,144.8572,144.9224,7850.0
2016-03-22 15:50:00,155.66,155.75,155.62,155.75,5350.0,144.969,145.0528,144.9317,145.0528,5350.0
2016-03-22 15:55:00,155.74,155.89,155.73,155.8,12615.0,145.0435,145.1832,145.0342,145.0994,12615.0
2016-03-23 09:30:00,154.57,155.31,154.02,154.27,3826.0,143.9538,144.643,143.4416,143.6744,3826.0
2016-03-23 09:35:00,154.6,154.87,154.29,154.35,1500.0,143.9818,144.2332,143.6931,143.7489,1500.0
2016-03-23 09:40:00,154.23,154.58,153.88,154.16,4617.0,143.6372,143.9631,143.3112,143.572,4617.0
2016-03-23 09:45:00,154.32,155.24,154.3,154.87,1800.0,143.721,144.5778,143.7024,144.2332,1800.0
2016-03-23 09:50:00,154.69,155.3,154.65,155.3,1475.0,144.0656,144.6337,144.0283,144.6337,1475.0
2016-03-23 09:55:00,155.39,155.39,154.83,154.83,1400.0,144.7175,144.7175,144.196,144.196,1400.0
2016-03-23 10:00:00,154.92,155.45,154.92,155.37,1488.0,144.2798,144.7734,144.2798,144.6989,1488.0
2016-03-23 10:05:00,155.31,155.31,155.04,155.04,1200.0,144.643,144.643,144.3916,144.3916,1200.0
2016-03-23 10:10:00,155.34,155.62,155.25,155.62,900.0,144.6709,144.9317,144.5871,144.9317,900.0
2016-03-23 10:15:00,155.62,155.62,155.13,155.18,3776.0,144.9317,144.9317,144.4754,144.5219,3776.0
2016-03-23 10:20:00,155.5,155.79,155.34,155.34,3820.0,144.82,145.09,144.6709,144.6709,3820.0
2016-03-23 10:25:00,155.44,155.7,155.11,155.47,7580.0,144.7641,145.0062,144.4567,144.792,7580.0
2016-03-23 10:30:00,155.16,155.39,154.66,155.07,1413.0,144.5033,144.7175,144.0377,144.4195,1413.0
2016-03-23 10:35:00,155.3,155.48,155.3,155.48,200.0,144.6337,144.8013,144.6337,144.8013,200.0
2016-03-23 10:40:00,155.59,155.7,155.23,155.7,6832.0,144.9038,145.0062,144.5685,145.0062,6832.0
2016-03-23 10:45:00,155.52,155.52,155.22,155.45,3100.0,144.8386,144.8386,144.5592,144.7734,3100.0
2016-03-23 10:50:00,155.31,155.64,155.3,155.47,3546.0,144.643,144.9503,144.6337,144.792,3546.0
2016-03-23 10:55:00,155.66,155.98,155.5,155.98,9456.0,144.969,145.267,144.82,145.267,9456.0
2016-03-23 11:00:00,155.84,156.01,155.82,156.01,1424.0,145.1366,145.2949,145.118,145.2949,1424.0
2016-03-23 11:05:00,156.13,156.27,156.06,156.14,4700.0,145.4067,145.5371,145.3415,145.416,4700.0
2016-03-23 11:10:00,156.09,156.1,155.57,155.69,4228.0,145.3694,145.3788,144.8852,144.9969,4228.0
2016-03-23 11:15:00,155.66,155.66,155.44,155.53,800.0,144.969,144.969,144.7641,144.8479,800.0
2016-03-23 11:20:00,155.43,155.66,155.24,155.53,6618.0,144.7548,144.969,144.5778,144.8479,6618.0
2016-03-23 11:25:00,155.68,155.68,155.28,155.46,3497.0,144.9876,144.9876,144.6151,144.7827,3497.0
2016-03-23 11:30:00,155.64,155.64,155.28,155.5,444.0,144.9503,144.9503,144.6151,144.82,444.0
2016-03-23 11:35:00,155.62,155.75,155.47,155.51,1200.0,144.9317,145.0528,144.792,144.8293,1200.0
2016-03-23 11:40:00,155.52,155.72,155.52,155.52,600.0,144.8386,145.0248,144.8386,144.8386,600.0
2016-03-23 11:45:00,155.62,155.65,155.44,155.64,1800.0,144.9317,144.9597,144.7641,144.9503,1800.0
2016-03-23 11:50:00,155.59,155.63,155.22,155.22,1200.0,144.9038,144.941,144.5592,144.5592,1200.0
2016-03-23 11:55:00,155.14,155.23,154.97,154.97,11300.0,144.4847,144.5685,144.3264,144.3264,11300.0
2016-03-23 12:00:00,155.03,155.05,154.91,155.03,4836.0,144.3822,144.4009,144.2705,144.3822,4836.0
2016-03-23 12:05:00,154.88,155.0,154.88,154.96,1900.0,144.2425,144.3543,144.2425,144.317,1900.0
2016-03-23 12:10:00,155.0,155.23,154.98,155.18,900.0,144.3543,144.5685,144.3357,144.5219,900.0
2016-03-23 12:15:00,155.18,155.27,154.89,154.97,6697.0,144.5219,144.6058,144.2519,144.3264,6697.0
2016-03-23 12:20:00,154.88,154.99,154.79,154.92,12044.0,144.2425,144.345,144.1587,144.2798,12044.0
2016-03-23 12:25:00,154.86,154.9,154.73,154.81,1900.0,144.2239,144.2612,144.1028,144.1773,1900.0
2016-03-23 12:30:00,155.0,155.21,155.0,155.15,1904.0,144.3543,144.5499,144.3543,144.494,1904.0
2016-03-23 12:35:00,155.08,155.16,155.07,155.14,3596.0,144.4288,144.5033,144.4195,144.4847,3596.0
2016-03-23 12:40:00,155.27,155.29,155.09,155.13,1792.0,144.6058,144.6244,144.4381,144.4754,1792.0
2016-03-23 12:45:00,155.06,155.13,155.0,155.05,1600.0,144.4102,144.4754,144.3543,144.4009,1600.0
2016-03-23 12:50:00,155.09,155.09,154.97,155.02,900.0,144.4381,144.4381,144.3264,144.3729,900.0
2016-03-23 12:55:00,155.03,155.08,154.93,154.93,2800.0,144.3822,144.4288,144.2891,144.2891,2800.0
2016-03-23 13:00:00,154.94,155.04,154.86,154.87,2412.0,144.2984,144.3916,144.2239,144.2332,2412.0
2016-03-23 13:05:00,154.87,154.87,154.81,154.81,1000.0,144.2332,144.2332,144.1773,144.1773,1000.0
2016-03-23 13:10:00,154.82,154.91,154.76,154.91,1200.0,144.1867,144.2705,144.1308,144.2705,1200.0
2016-03-23 13:15:00,155.09,155.2,154.9,154.9,16130.0,144.4381,144.5406,144.2612,144.2612,16130.0
2016-03-23 13:20:00,154.92,154.97,154.64,154.65,9371.0,144.2798,144.3264,144.019,144.0283,9371.0
2016-03-23 13:25:00,154.64,154.74,154.63,154.72,1024.0,144.019,144.1122,144.0097,144.0935,1024.0
2016-03-23 13:30:00,154.78,154.81,154.66,154.78,4800.0,144.1494,144.1773,144.0377,144.1494,4800.0
2016-03-23 13:35:00,154.76,154.76,154.62,154.68,9093.0,144.1308,144.1308,144.0004,144.0563,9093.0
2016-03-23 13:40:00,154.65,154.65,154.56,154.56,900.0,144.0283,144.0283,143.9445,143.9445,900.0
2016-03-23 13:45:00,154.59,154.61,154.47,154.47,900.0,143.9725,143.9911,143.8607,143.8607,900.0
2016-03-23 13:50:00,154.56,154.74,154.5,154.66,2400.0,143.9445,144.1122,143.8886,144.0377,2400.0
2016-03-23 13:55:00,154.76,154.77,154.66,154.74,2000.0,144.1308,144.1401,144.0377,144.1122,2000.0
2016-03-23 14:00:00,154.7,154.76,154.53,154.58,7529.0,144.0749,144.1308,143.9166,143.9631,7529.0
2016-03-23 14:05:00,154.55,154.55,154.33,154.42,3064.0,143.9352,143.9352,143.7303,143.8141,3064.0
2016-03-23 14:10:00,154.52,154.52,154.31,154.31,1213.0,143.9073,143.9073,143.7117,143.7117,1213.0
2016-03-23 14:15:00,154.27,154.43,154.26,154.26,2933.0,143.6744,143.8234,143.6651,143.6651,2933.0
2016-03-23 14:20:00,154.22,154.31,154.19,154.28,1621.0,143.6279,143.7117,143.5999,143.6838,1621.0
2016-03-23 14:25:00,154.17,154.21,153.91,153.93,2301.0,143.5813,143.6186,143.3392,143.3578,2301.0
2016-03-23 14:30:00,153.97,154.31,153.97,154.1,5824.0,143.395,143.7117,143.395,143.5161,5824.0
2016-03-23 14:35:00,154.11,154.14,153.96,153.99,1571.0,143.5254,143.5534,143.3857,143.4137,1571.0
2016-03-23 14:40:00,153.86,153.97,153.73,153.78,3330.0,143.2926,143.395,143.1715,143.2181,3330.0
2016-03-23 14:45:00,153.81,153.82,153.27,153.29,7895.0,143.246,143.2553,142.7431,142.7617,7895.0
2016-03-23 14:50:00,153.26,153.27,153.0,153.03,10050.0,142.7338,142.7431,142.4917,142.5196,10050.0
2016-03-23 14:55:00,153.05,153.12,152.98,152.98,5600.0,142.5382,142.6034,142.473,142.473,5600.0
2016-03-23 15:00:00,153.1,153.11,152.8,152.88,10080.0,142.5848,142.5941,142.3054,142.3799,10080.0
2016-03-23 15:05:00,152.85,153.1,152.8,152.94,8123.0,142.352,142.5848,142.3054,142.4358,8123.0
2016-03-23 15:10:00,152.96,153.12,152.94,153.08,8321.0,142.4544,142.6034,142.4358,142.5662,8321.0
2016-03-23 15:15:00,153.08,153.33,152.97,153.3,9010.0,142.5662,142.799,142.4637,142.7711,9010.0
2016-03-23 15:20:00,153.32,153.58,153.25,153.57,4123.0,142.7897,143.0318,142.7245,143.0225,4123.0
2016-03-23 15:25:00,153.58,153.77,153.57,153.77,6700.0,143.0318,143.2088,143.0225,143.2088,6700.0
2016-03-23 15:30:00,153.78,153.78,153.55,153.66,3618.0,143.2181,143.2181,143.0039,143.1063,3618.0
2016-03-23 15:35:00,153.71,154.19,153.71,154.19,8110.0,143.1529,143.5999,143.1529,143.5999,8110.0
2016-03-23 15:40:00,154.22,154.36,154.19,154.22,4004.0,143.6279,143.7583,143.5999,143.6279,4004.0
2016-03-23 15:45:00,154.16,154.29,153.82,153.92,15540.0,143.572,143.6931,143.2553,143.3485,15540.0
2016-03-23 15:50:00,153.92,154.01,153.84,153.86,10527.0,143.3485,143.4323,143.274,143.2926,10527.0
2016-03-23 15:55:00,153.86,154.05,153.77,153.77,22239.0,143.2926,143.4695,143.2088,143.2088,22239.0
2016-03-24 09:30:00,153.03,153.2,152.29,152.33,3517.0,142.5196,142.6779,141.8304,141.8677,3517.0
2016-03-24 09:35:00,152.08,152.33,151.63,151.86,3639.0,141.6349,141.8677,141.2158,141.43,3639.0
2016-03-24 09:40:00,151.72,152.64,150.91,150.91,15630.0,141.2996,142.1564,140.5452,140.5452,15630.0
2016-03-24 09:45:00,150.87,151.68,150.75,151.2,6169.0,140.508,141.2623,140.3962,140.8153,6169.0
2016-03-24 09:50:00,151.2,152.39,151.18,152.39,5000.0,140.8153,141.9236,140.7967,141.9236,5000.0
2016-03-24 09:55:00,152.09,152.49,151.56,152.49,3674.0,141.6442,142.0167,141.1506,142.0167,3674.0
2016-03-24 10:00:00,152.32,152.59,151.64,151.66,5700.0,141.8584,142.1098,141.2251,141.2437,5700.0
2016-03-24 10:05:00,151.86,152.38,151.82,151.82,18065.0,141.43,141.9142,141.3927,141.3927,18065.0
2016-03-24 10:10:00,151.74,151.94,151.35,151.39,2200.0,141.3182,141.5045,140.955,140.9922,2200.0
2016-03-24 10:15:00,151.47,151.64,151.22,151.22,5900.0,141.0667,141.2251,140.8339,140.8339,5900.0
2016-03-24 10:20:00,151.22,151.7,151.11,151.13,14400.0,140.8339,141.281,140.7315,140.7501,14400.0
2016-03-24 10:25:00,151.15,151.51,150.81,150.88,11987.0,140.7687,141.104,140.4521,140.5173,11987.0
2016-03-24 10:30:00,151.06,151.49,150.88,150.96,14438.0,140.6849,141.0854,140.5173,140.5918,14438.0
2016-03-24 10:35:00,150.96,151.35,150.86,151.35,6094.0,140.5918,140.955,140.4986,140.955,6094.0
2016-03-24 10:40:00,151.25,151.83,151.25,151.72,1900.0,140.8619,141.402,140.8619,141.2996,1900.0
2016-03-24 10:45:00,151.44,151.75,151.37,151.75,8279.0,141.0388,141.3275,140.9736,141.3275,8279.0
2016-03-24 10:50:00,151.76,152.07,151.74,151.75,11100.0,141.3368,141.6255,141.3182,141.3275,11100.0
2016-03-24 10:55:00,151.69,152.15,151.58,152.15,6970.0,141.2716,141.7,141.1692,141.7,6970.0
2016-03-24 11:00:00,152.19,152.54,152.04,152.48,2711.0,141.7373,142.0633,141.5976,142.0074,2711.0
2016-03-24 11:05:00,152.44,152.68,152.29,152.33,3600.0,141.9701,142.1936,141.8304,141.8677,3600.0
2016-03-24 11:10:00,152.17,152.47,152.14,152.24,1925.0,141.7187,141.9981,141.6907,141.7839,1925.0
2016-03-24 11:15:00,152.23,152.32,151.92,152.12,2950.0,141.7745,141.8584,141.4858,141.6721,2950.0
2016-03-24 11:20:00,152.08,152.28,151.74,151.74,3000.0,141.6349,141.8211,141.3182,141.3182,3000.0
2016-03-24 11:25:00,151.75,151.78,151.53,151.55,2500.0,141.3275,141.3555,141.1226,141.1413,2500.0
2016-03-24 11:30:00,151.69,151.92,151.69,151.89,6260.0,141.2716,141.4858,141.2716,141.4579,6260.0
2016-03-24 11:35:00,151.88,151.95,151.35,151.77,17111.0,141.4486,141.5138,140.955,141.3461,17111.0
2016-03-24 11:40:00,151.7,152.13,151.7,152.03,2580.0,141.281,141.6814,141.281,141.5883,2580.0
2016-03-24 11:45:00,152.03,152.1,151.51,151.68,4300.0,141.5883,141.6535,141.104,141.2623,4300.0
2016-03-24 11:50:00,151.68,151.9,151.68,151.9,2720.0,141.2623,141.4672,141.2623,141.4672,2720.0
2016-03-24 11:55:00,151.97,152.05,151.79,151.89,7010.0,141.5324,141.6069,141.3648,141.4579,7010.0
2016-03-24 12:00:00,151.85,151.99,151.72,151.73,3200.0,141.4206,141.551,141.2996,141.3089,3200.0
2016-03-24 12:05:00,151.65,152.0,151.6,152.0,4130.0,141.2344,141.5603,141.1878,141.5603,4130.0
2016-03-24 12:10:00,151.99,152.19,151.86,151.97,4518.0,141.551,141.7373,141.43,141.5324,4518.0
2016-03-24 12:15:00,152.07,152.12,151.79,151.87,2500.0,141.6255,141.6721,141.3648,141.4393,2500.0
2016-03-24 12:20:00,151.88,152.1,151.88,152.1,900.0,141.4486,141.6535,141.4486,141.6535,900.0
2016-03-24 12:25:00,152.17,152.17,151.87,151.89,2400.0,141.7187,141.7187,141.4393,141.4579,2400.0
2016-03-24 12:30:00,152.1,152.63,152.0,152.33,6944.0,141.6535,142.1471,141.5603,141.8677,6944.0
2016-03-24 12:35:00,152.49,152.5,152.19,152.41,4688.0,142.0167,142.026,141.7373,141.9422,4688.0
2016-03-24 12:40:00,152.54,152.75,152.54,152.56,2700.0,142.0633,142.2588,142.0633,142.0819,2700.0
2016-03-24 12:45:00,152.58,153.04,152.57,153.01,6595.0,142.1005,142.5289,142.0912,142.501,6595.0
2016-03-24 12:50:00,152.98,152.99,152.86,152.91,1900.0,142.473,142.4824,142.3613,142.4078,1900.0
2016-03-24 12:55:00,152.83,152.91,152.54,152.54,4200.0,142.3333,142.4078,142.0633,142.0633,4200.0
2016-03-24 13:00:00,152.5,152.94,152.5,152.9,7200.0,142.026,142.4358,142.026,142.3985,7200.0
2016-03-24 13:05:00,152.96,152.96,152.71,152.75,5770.0,142.4544,142.4544,142.2216,142.2588,5770.0
2016-03-24 13:10:00,152.8,152.97,152.65,152.97,5698.0,142.3054,142.4637,142.1657,142.4637,5698.0
2016-03-24 13:15:00,152.98,153.08,152.79,152.95,7700.0,142.473,142.5662,142.2961,142.4451,7700.0
2016-03-24 13:20:00,152.96,153.03,152.75,152.75,1500.0,142.4544,142.5196,142.2588,142.2588,1500.0
2016-03-24 13:25:00,152.75,152.88,152.68,152.88,4449.0,142.2588,142.3799,142.1936,142.3799,4449.0
2016-03-24 13:30:00,152.64,152.76,152.56,152.73,8917.0,142.1564,142.2681,142.0819,142.2402,8917.0
2016-03-24 13:35:00,152.78,153.03,152.78,153.03,2100.0,142.2868,142.5196,142.2868,142.5196,2100.0
2016-03-24 13:40:00,153.02,153.11,152.88,153.11,7849.0,142.5103,142.5941,142.3799,142.5941,7849.0
2016-03-24 13:45:00,153.03,153.16,152.9,152.95,5675.0,142.5196,142.6407,142.3985,142.4451,5675.0
2016-03-24 13:50:00,152.95,153.36,152.95,153.36,4513.0,142.4451,142.8269,142.4451,142.8269,4513.0
2016-03-24 13:55:00,153.39,153.57,153.39,153.56,3600.0,142.8549,143.0225,142.8549,143.0132,3600.0
2016-03-24 14:00:00,153.5,153.6,153.25,153.28,2171.0,142.9573,143.0505,142.7245,142.7524,2171.0
2016-03-24 14:05:00,153.31,153.35,153.1,153.1,1800.0,142.7804,142.8176,142.5848,142.5848,1800.0
2016-03-24 14:10:00,153.18,153.18,152.98,153.05,4210.0,142.6593,142.6593,142.473,142.5382,4210.0
2016-03-24 14:15:00,153.05,153.06,152.89,152.95,2198.0,142.5382,142.5475,142.3892,142.4451,2198.0
2016-03-24 14:20:00,152.92,153.05,152.85,152.85,2985.0,142.4172,142.5382,142.352,142.352,2985.0
2016-03-24 14:25:00,152.85,153.26,152.82,153.26,2798.0,142.352,142.7338,142.324,142.7338,2798.0
2016-03-24 14:30:00,153.09,153.09,152.86,152.88,2800.0,142.5755,142.5755,142.3613,142.3799,2800.0
2016-03-24 14:35:00,153.08,153.35,152.96,153.35,4200.0,142.5662,142.8176,142.4544,142.8176,4200.0
2016-03-24 14:40:00,153.33,153.42,153.22,153.28,10700.0,142.799,142.8828,142.6966,142.7524,10700.0
2016-03-24 14:45:00,153.29,153.31,153.08,153.15,890.0,142.7617,142.7804,142.5662,142.6314,890.0
2016-03-24 14:50:00,153.07,153.23,153.07,153.21,2010.0,142.5569,142.7059,142.5569,142.6872,2010.0
2016-03-24 14:55:00,153.09,153.17,152.91,153.01,4526.0,142.5755,142.65,142.4078,142.501,4526.0
2016-03-24 15:00:00,153.0,153.02,152.9,152.97,2700.0,142.4917,142.5103,142.3985,142.4637,2700.0
2016-03-24 15:05:00,152.96,153.22,152.95,153.17,2900.0,142.4544,142.6966,142.4451,142.65,2900.0
2016-03-24 15:10:00,153.01,153.55,153.01,153.54,5800.0,142.501,143.0039,142.501,142.9946,5800.0
2016-03-24 15:15:00,153.56,153.67,153.36,153.36,4898.0,143.0132,143.1156,142.8269,142.8269,4898.0
2016-03-24 15:20:00,153.25,153.25,153.04,153.25,4001.0,142.7245,142.7245,142.5289,142.7245,4001.0
2016-03-24 15:25:00,153.24,153.37,153.09,153.17,4730.0,142.7152,142.8363,142.5755,142.65,4730.0
2016-03-24 15:30:00,153.07,153.31,153.06,153.21,4107.0,142.5569,142.7804,142.5475,142.6872,4107.0
2016-03-24 15:35:00,153.28,153.4,153.24,153.4,4297.0,142.7524,142.8642,142.7152,142.8642,4297.0
2016-03-24 15:40:00,153.34,153.39,153.23,153.32,5950.0,142.8083,142.8549,142.7059,142.7897,5950.0
2016-03-24 15:45:00,153.36,153.5,153.04,153.28,14957.0,142.8269,142.9573,142.5289,142.7524,14957.0
2016-03-24 15:50:00,153.26,153.63,153.08,153.63,11850.0,142.7338,143.0784,142.5662,143.0784,11850.0
2016-03-24 15:55:00,153.64,153.79,153.48,153.65,24904.0,143.0877,143.2274,142.9387,143.097,24904.0
2016-03-28 09:30:00,153.67,154.21,153.53,153.55,3561.0,143.1156,143.6186,142.9853,143.0039,3561.0
2016-03-28 09:35:00,153.5,153.54,153.07,153.21,6351.0,142.9573,142.9946,142.5569,142.6872,6351.0
2016-03-28 09:40:00,153.09,153.09,152.04,152.19,2000.0,142.5755,142.5755,141.5976,141.7373,2000.0
2016-03-28 09:45:00,152.42,153.26,152.34,152.74,11808.0,141.9515,142.7338,141.877,142.2495,11808.0
2016-03-28 09:50:00,152.7,153.15,152.54,152.9,3806.0,142.2123,142.6314,142.0633,142.3985,3806.0
2016-03-28 09:55:00,152.93,153.3,152.93,153.23,6500.0,142.4265,142.7711,142.4265,142.7059,6500.0
2016-03-28 10:00:00,153.35,153.8,153.35,153.55,6706.0,142.8176,143.2367,142.8176,143.0039,6706.0
2016-03-28 10:05:00,153.55,153.8,153.53,153.7,8656.0,143.0039,143.2367,142.9853,143.1436,8656.0
2016-03-28 10:10:00,153.7,153.87,153.56,153.56,4600.0,143.1436,143.3019,143.0132,143.0132,4600.0
2016-03-28 10:15:00,153.53,153.53,152.77,152.93,3200.0,142.9853,142.9853,142.2775,142.4265,3200.0
2016-03-28 10:20:00,152.79,153.06,152.26,152.82,10140.0,142.2961,142.5475,141.8025,142.324,10140.0
2016-03-28 10:25:00,152.8,152.9,152.72,152.72,2600.0,142.3054,142.3985,142.2309,142.2309,2600.0
2016-03-28 10:30:00,152.71,152.99,152.7,152.97,3538.0,142.2216,142.4824,142.2123,142.4637,3538.0
2016-03-28 10:35:00,153.17,153.53,153.02,153.02,4954.0,142.65,142.9853,142.5103,142.5103,4954.0
2016-03-28 10:40:00,153.01,153.06,152.84,153.01,5700.0,142.501,142.5475,142.3427,142.501,5700.0
2016-03-28 10:45:00,152.94,153.12,152.79,152.9,8177.0,142.4358,142.6034,142.2961,142.3985,8177.0
2016-03-28 10:50:00,152.92,153.22,152.92,152.96,2690.0,142.4172,142.6966,142.4172,142.4544,2690.0
2016-03-28 10:55:00,152.86,153.15,152.86,153.15,573.0,142.3613,142.6314,142.3613,142.6314,573.0
2016-03-28 11:00:00,153.2,153.37,152.92,153.06,5600.0,142.6779,142.8363,142.4172,142.5475,5600.0
2016-03-28 11:05:00,153.12,153.12,152.61,152.61,6300.0,142.6034,142.6034,142.1285,142.1285,6300.0
2016-03-28 11:10:00,152.62,152.68,152.23,152.23,4345.0,142.1378,142.1936,141.7745,141.7745,4345.0
2016-03-28 11:15:00,152.39,152.4,152.17,152.17,3400.0,141.9236,141.9329,141.7187,141.7187,3400.0
2016-03-28 11:20:00,152.12,152.51,152.12,152.48,10601.0,141.6721,142.0353,141.6721,142.0074,10601.0
2016-03-28 11:25:00,152.53,152.54,152.34,152.4,1000.0,142.0539,142.0633,141.877,141.9329,1000.0
2016-03-28 11:30:00,152.44,152.56,152.36,152.43,4300.0,141.9701,142.0819,141.8956,141.9608,4300.0
2016-03-28 11:35:00,152.51,152.56,152.4,152.4,1000.0,142.0353,142.0819,141.9329,141.9329,1000.0
2016-03-28 11:40:00,152.38,152.45,152.31,152.45,1100.0,141.9142,141.9794,141.8491,141.9794,1100.0
2016-03-28 11:45:00,152.32,152.37,152.28,152.33,1600.0,141.8584,141.9049,141.8211,141.8677,1600.0
2016-03-28 11:50:00,152.3,152.36,152.18,152.26,3056.0,141.8397,141.8956,141.728,141.8025,3056.0
2016-03-28 11:55:00,152.16,152.61,152.14,152.61,5148.0,141.7094,142.1285,141.6907,142.1285,5148.0
2016-03-28 12:00:00,152.58,152.64,152.49,152.64,1297.0,142.1005,142.1564,142.0167,142.1564,1297.0
2016-03-28 12:05:00,152.72,152.94,152.66,152.7,2300.0,142.2309,142.4358,142.175,142.2123,2300.0
2016-03-28 12:10:00,152.72,152.72,152.59,152.72,1323.0,142.2309,142.2309,142.1098,142.2309,1323.0
2016-03-28 12:15:00,152.62,152.74,152.49,152.64,1700.0,142.1378,142.2495,142.0167,142.1564,1700.0
2016-03-28 12:20:00,152.69,152.75,152.54,152.57,2100.0,142.203,142.2588,142.0633,142.0912,2100.0
2016-03-28 12:25:00,152.55,152.56,152.41,152.56,1100.0,142.0726,142.0819,141.9422,142.0819,1100.0
2016-03-28 12:30:00,152.55,152.58,152.27,152.27,3333.0,142.0726,142.1005,141.8118,141.8118,3333.0
2016-03-28 12:35:00,152.3,152.7,152.29,152.7,1600.0,141.8397,142.2123,141.8304,142.2123,1600.0
2016-03-28 12:40:00,152.73,152.73,152.45,152.46,3500.0,142.2402,142.2402,141.9794,141.9888,3500.0
2016-03-28 12:45:00,152.46,152.58,152.32,152.39,8600.0,141.9888,142.1005,141.8584,141.9236,8600.0
2016-03-28 12:50:00,152.38,152.5,152.23,152.5,9885.0,141.9142,142.026,141.7745,142.026,9885.0
2016-03-28 12:55:00,152.55,152.85,152.55,152.8,4300.0,142.0726,142.352,142.0726,142.3054,4300.0
2016-03-28 13:00:00,152.86,153.19,152.83,153.19,4500.0,142.3613,142.6686,142.3333,142.6686,4500.0
2016-03-28 13:05:00,153.19,153.23,153.06,153.2,1025.0,142.6686,142.7059,142.5475,142.6779,1025.0
2016-03-28 13:10:00,153.31,153.44,153.25,153.44,500.0,142.7804,142.9014,142.7245,142.9014,500.0
2016-03-28 13:15:00,153.38,153.51,153.38,153.51,300.0,142.8456,142.9666,142.8456,142.9666,300.0
2016-03-28 13:20:00,153.53,153.71,153.46,153.71,2901.0,142.9853,143.1529,142.9201,143.1529,2901.0
2016-03-28 13:25:00,153.78,153.94,153.78,153.94,900.0,143.2181,143.3671,143.2181,143.3671,900.0
2016-03-28 13:30:00,153.95,154.03,153.86,153.87,2625.0,143.3764,143.4509,143.2926,143.3019,2625.0
2016-03-28 13:35:00,153.9,153.9,153.65,153.65,700.0,143.3299,143.3299,143.097,143.097,700.0
2016-03-28 13:40:00,153.64,153.74,153.64,153.74,301.0,143.0877,143.1808,143.0877,143.1808,301.0
2016-03-28 13:45:00,153.74,153.94,153.74,153.94,1050.0,143.1808,143.3671,143.1808,143.3671,1050.0
2016-03-28 13:50:00,154.01,154.13,154.01,154.06,2602.0,143.4323,143.5441,143.4323,143.4789,2602.0
2016-03-28 13:55:00,154.15,154.17,153.96,153.96,1930.0,143.5627,143.5813,143.3857,143.3857,1930.0
2016-03-28 14:00:00,153.94,154.18,153.87,154.18,4029.0,143.3671,143.5906,143.3019,143.5906,4029.0
2016-03-28 14:05:00,154.13,154.17,154.13,154.17,200.0,143.5441,143.5813,143.5441,143.5813,200.0
2016-03-28 14:10:00,154.22,154.27,154.19,154.24,2000.0,143.6279,143.6744,143.5999,143.6465,2000.0
2016-03-28 14:15:00,154.25,154.25,153.83,153.83,2700.0,143.6558,143.6558,143.2647,143.2647,2700.0
2016-03-28 14:20:00,153.82,153.83,153.67,153.83,2400.0,143.2553,143.2647,143.1156,143.2647,2400.0
2016-03-28 14:25:00,153.79,153.81,153.65,153.8,1462.0,143.2274,143.246,143.097,143.2367,1462.0
2016-03-28 14:30:00,153.85,153.85,153.68,153.68,1000.0,143.2833,143.2833,143.125,143.125,1000.0
2016-03-28 14:35:00,153.76,153.85,153.75,153.8,1400.0,143.1995,143.2833,143.1902,143.2367,1400.0
2016-03-28 14:40:00,153.85,154.08,153.78,154.02,11414.0,143.2833,143.4975,143.2181,143.4416,11414.0
2016-03-28 14:45:00,154.06,154.36,154.04,154.3,6045.0,143.4789,143.7583,143.4602,143.7024,6045.0
2016-03-28 14:50:00,154.33,154.37,154.21,154.25,5950.0,143.7303,143.7676,143.6186,143.6558,5950.0
2016-03-28 14:55:00,154.23,154.26,154.07,154.14,4886.0,143.6372,143.6651,143.4882,143.5534,4886.0
2016-03-28 15:00:00,154.11,154.26,154.11,154.16,2931.0,143.5254,143.6651,143.5254,143.572,2931.0
2016-03-28 15:05:00,154.09,154.28,154.09,154.19,2162.0,143.5068,143.6838,143.5068,143.5999,2162.0
2016-03-28 15:10:00,154.18,154.24,154.12,154.12,1430.0,143.5906,143.6465,143.5347,143.5347,1430.0
2016-03-28 15:15:00,154.21,154.34,154.14,154.34,6998.0,143.6186,143.7396,143.5534,143.7396,6998.0
2016-03-28 15:20:00,154.29,154.44,154.28,154.34,1300.0,143.6931,143.8328,143.6838,143.7396,1300.0
2016-03-28 15:25:00,154.26,154.26,154.09,154.16,2225.0,143.6651,143.6651,143.5068,143.572,2225.0
2016-03-28 15:30:00,154.09,154.18,154.08,154.08,2800.0,143.5068,143.5906,143.4975,143.4975,2800.0
2016-03-28 15:35:00,154.15,154.15,154.0,154.08,4670.0,143.5627,143.5627,143.423,143.4975,4670.0
2016-03-28 15:40:00,154.09,154.17,154.08,154.1,5600.0,143.5068,143.5813,143.4975,143.5161,5600.0
2016-03-28 15:45:00,154.09,154.09,153.56,153.8,15417.0,143.5068,143.5068,143.0132,143.2367,15417.0
2016-03-28 15:50:00,153.79,153.95,153.74,153.81,13131.0,143.2274,143.3764,143.1808,143.246,13131.0
2016-03-28 15:55:00,153.79,154.02,153.73,153.97,21413.0,143.2274,143.4416,143.1715,143.395,21413.0
2016-03-29 09:30:00,153.22,154.0,152.99,153.64,2270.0,142.6966,143.423,142.4824,143.0877,2270.0
2016-03-29 09:35:00,153.64,153.66,153.04,153.37,2509.0,143.0877,143.1063,142.5289,142.8363,2509.0
2016-03-29 09:40:00,153.08,153.39,152.77,153.33,3803.0,142.5662,142.8549,142.2775,142.799,3803.0
2016-03-29 09:45:00,153.66,153.66,152.93,152.93,2200.0,143.1063,143.1063,142.4265,142.4265,2200.0
2016-03-29 09:50:00,152.96,153.21,152.82,153.2,2600.0,142.4544,142.6872,142.324,142.6779,2600.0
2016-03-29 09:55:00,153.26,153.74,153.15,153.6,2169.0,142.7338,143.1808,142.6314,143.0505,2169.0
2016-03-29 10:00:00,153.61,153.96,153.55,153.64,3554.0,143.0598,143.3857,143.0039,143.0877,3554.0
2016-03-29 10:05:00,153.69,153.74,153.54,153.63,3240.0,143.1343,143.1808,142.9946,143.0784,3240.0
2016-03-29 10:10:00,153.73,153.8,153.52,153.52,1600.0,143.1715,143.2367,142.9759,142.9759,1600.0
2016-03-29 10:15:00,153.53,153.58,153.14,153.14,5660.0,142.9853,143.0318,142.622,142.622,5660.0
2016-03-29 10:20:00,153.42,153.74,153.13,153.74,11950.0,142.8828,143.1808,142.6127,143.1808,11950.0
2016-03-29 10:25:00,153.59,153.99,153.45,153.68,18852.0,143.0411,143.4137,142.9108,143.125,18852.0
2016-03-29 10:30:00,153.68,153.99,153.44,153.53,9740.0,143.125,143.4137,142.9014,142.9853,9740.0
2016-03-29 10:35:00,153.51,153.51,153.0,153.1,8995.0,142.9666,142.9666,142.4917,142.5848,8995.0
2016-03-29 10:40:00,153.1,153.22,152.73,152.91,12700.0,142.5848,142.6966,142.2402,142.4078,12700.0
2016-03-29 10:45:00,152.97,152.97,152.51,152.51,1200.0,142.4637,142.4637,142.0353,142.0353,1200.0
2016-03-29 10:50:00,152.41,152.67,152.24,152.51,4024.0,141.9422,142.1843,141.7839,142.0353,4024.0
2016-03-29 10:55:00,152.85,152.85,152.5,152.66,5655.0,142.352,142.352,142.026,142.175,5655.0
2016-03-29 11:00:00,152.73,153.01,152.57,153.01,1302.0,142.2402,142.501,142.0912,142.501,1302.0
2016-03-29 11:05:00,152.84,152.84,152.57,152.61,2802.0,142.3427,142.3427,142.0912,142.1285,2802.0
2016-03-29 11:10:00,152.55,152.93,152.53,152.84,5015.0,142.0726,142.4265,142.0539,142.3427,5015.0
2016-03-29 11:15:00,152.83,153.14,152.83,153.14,1803.0,142.3333,142.622,142.3333,142.622,1803.0
2016-03-29 11:20:00,153.15,153.39,153.15,153.32,1300.0,142.6314,142.8549,142.6314,142.7897,1300.0
2016-03-29 11:25:00,153.49,153.49,153.28,153.38,1800.0,142.948,142.948,142.7524,142.8456,1800.0
2016-03-29 11:30:00,153.31,153.34,153.13,153.13,2181.0,142.7804,142.8083,142.6127,142.6127,2181.0
2016-03-29 11:35:00,153.19,153.22,152.98,153.22,2800.0,142.6686,142.6966,142.473,142.6966,2800.0
2016-03-29 11:40:00,153.14,153.19,152.96,153.0,4419.0,142.622,142.6686,142.4544,142.4917,4419.0
2016-03-29 11:45:00,153.18,153.26,153.01,153.25,5485.0,142.6593,142.7338,142.501,142.7245,5485.0
2016-03-29 11:50:00,153.21,153.4,153.07,153.15,17402.0,142.6872,142.8642,142.5569,142.6314,17402.0
2016-03-29 11:55:00,153.15,153.29,153.14,153.29,11524.0,142.6314,142.7617,142.622,142.7617,11524.0
2016-03-29 12:00:00,153.18,153.32,153.07,153.32,1700.0,142.6593,142.7897,142.5569,142.7897,1700.0
2016-03-29 12:05:00,153.42,153.45,153.32,153.42,1700.0,142.8828,142.9108,142.7897,142.8828,1700.0
2016-03-29 12:10:00,153.35,153.37,153.35,153.37,545.0,142.8176,142.8363,142.8176,142.8363,545.0
2016-03-29 12:15:00,153.37,153.44,153.22,153.37,1200.0,142.8363,142.9014,142.6966,142.8363,1200.0
2016-03-29 12:20:00,153.39,154.0,153.39,153.81,2800.0,142.8549,143.423,142.8549,143.246,2800.0
2016-03-29 12:25:00,153.81,154.18,153.81,154.18,1429.0,143.246,143.5906,143.246,143.5906,1429.0
2016-03-29 12:30:00,154.19,154.46,154.14,154.26,5450.0,143.5999,143.8514,143.5534,143.6651,5450.0
2016-03-29 12:35:00,154.39,154.51,154.3,154.51,3334.0,143.7862,143.898,143.7024,143.898,3334.0
2016-03-29 12:40:00,154.51,155.02,154.51,155.02,6200.0,143.898,144.3729,143.898,144.3729,6200.0
2016-03-29 12:45:00,154.94,154.97,154.77,154.77,2300.0,144.2984,144.3264,144.1401,144.1401,2300.0
2016-03-29 12:50:00,154.77,154.85,154.68,154.68,3100.0,144.1401,144.2146,144.0563,144.0563,3100.0
2016-03-29 12:55:00,154.71,154.81,154.55,154.63,12632.0,144.0842,144.1773,143.9352,144.0097,12632.0
2016-03-29 13:00:00,154.69,154.82,154.6,154.75,7088.0,144.0656,144.1867,143.9818,144.1215,7088.0
2016-03-29 13:05:00,154.72,154.75,154.56,154.73,11028.0,144.0935,144.1215,143.9445,144.1028,11028.0
2016-03-29 13:10:00,154.72,154.72,154.54,154.69,5317.0,144.0935,144.0935,143.9259,144.0656,5317.0
2016-03-29 13:15:00,154.63,154.68,154.56,154.68,1200.0,144.0097,144.0563,143.9445,144.0563,1200.0
2016-03-29 13:20:00,154.62,154.65,154.3,154.3,6050.0,144.0004,144.0283,143.7024,143.7024,6050.0
2016-03-29 13:25:00,154.44,154.68,154.38,154.63,5387.0,143.8328,144.0563,143.7769,144.0097,5387.0
2016-03-29 13:30:00,154.64,154.7,154.53,154.55,3800.0,144.019,144.0749,143.9166,143.9352,3800.0
2016-03-29 13:35:00,154.6,154.69,154.55,154.62,800.0,143.9818,144.0656,143.9352,144.0004,800.0
2016-03-29 13:40:00,154.62,154.62,154.55,154.55,400.0,144.0004,144.0004,143.9352,143.9352,400.0
2016-03-29 13:45:00,154.68,154.74,154.59,154.6,2910.0,144.0563,144.1122,143.9725,143.9818,2910.0
2016-03-29 13:50:00,154.6,154.6,154.43,154.47,3116.0,143.9818,143.9818,143.8234,143.8607,3116.0
2016-03-29 13:55:00,154.43,154.48,154.4,154.41,1100.0,143.8234,143.87,143.7955,143.8048,1100.0
2016-03-29 14:00:00,154.42,154.55,154.35,154.5,5000.0,143.8141,143.9352,143.7489,143.8886,5000.0
2016-03-29 14:05:00,154.5,154.5,154.32,154.32,1101.0,143.8886,143.8886,143.721,143.721,1101.0
2016-03-29 14:10:00,154.32,154.4,154.27,154.27,800.0,143.721,143.7955,143.6744,143.6744,800.0
2016-03-29 14:15:00,154.25,154.39,154.24,154.26,1702.0,143.6558,143.7862,143.6465,143.6651,1702.0
2016-03-29 14:20:00,154.31,154.41,154.12,154.12,4207.0,143.7117,143.8048,143.5347,143.5347,4207.0
2016-03-29 14:25:00,154.21,154.37,154.2,154.3,5260.0,143.6186,143.7676,143.6092,143.7024,5260.0
2016-03-29 14:30:00,154.3,154.44,154.3,154.34,600.0,143.7024,143.8328,143.7024,143.7396,600.0
2016-03-29 14:35:00,154.38,154.41,154.24,154.24,1900.0,143.7769,143.8048,143.6465,143.6465,1900.0
2016-03-29 14:40:00,154.24,154.46,154.24,154.46,4600.0,143.6465,143.8514,143.6465,143.8514,4600.0
2016-03-29 14:45:00,154.42,154.53,154.27,154.28,6850.0,143.8141,143.9166,143.6744,143.6838,6850.0
2016-03-29 14:50:00,154.28,154.34,154.23,154.23,2827.0,143.6838,143.7396,143.6372,143.6372,2827.0
2016-03-29 14:55:00,154.26,154.27,154.1,154.1,3628.0,143.6651,143.6744,143.5161,143.5161,3628.0
2016-03-29 15:00:00,154.21,154.22,153.84,154.01,6291.0,143.6186,143.6279,143.274,143.4323,6291.0
2016-03-29 15:05:00,153.98,153.98,153.92,153.98,1213.0,143.4044,143.4044,143.3485,143.4044,1213.0
2016-03-29 15:10:00,153.92,153.94,153.8,153.94,1797.0,143.3485,143.3671,143.2367,143.3671,1797.0
2016-03-29 15:15:00,153.95,154.12,153.95,154.07,10330.0,143.3764,143.5347,143.3764,143.4882,10330.0
2016-03-29 15:20:00,154.01,154.07,153.94,154.0,3826.0,143.4323,143.4882,143.3671,143.423,3826.0
2016-03-29 15:25:00,153.99,154.08,153.95,154.0,5907.0,143.4137,143.4975,143.3764,143.423,5907.0
2016-03-29 15:30:00,154.06,154.09,153.84,153.84,3176.0,143.4789,143.5068,143.274,143.274,3176.0
2016-03-29 15:35:00,153.87,154.02,153.83,154.01,4640.0,143.3019,143.4416,143.2647,143.4323,4640.0
2016-03-29 15:40:00,154.02,154.07,153.86,153.86,9167.0,143.4416,143.4882,143.2926,143.2926,9167.0
2016-03-29 15:45:00,153.88,154.11,153.88,154.11,8308.0,143.3112,143.5254,143.3112,143.5254,8308.0
2016-03-29 15:50:00,154.12,154.26,154.01,154.2,18960.0,143.5347,143.6651,143.4323,143.6092,18960.0
2016-03-29 15:55:00,154.21,154.28,154.15,154.19,26655.0,143.6186,143.6838,143.5627,143.5999,26655.0
2016-03-30 09:30:00,155.51,155.61,155.36,155.53,3229.0,144.8293,144.9224,144.6896,144.8479,3229.0
2016-03-30 09:35:00,155.51,155.51,154.34,154.34,1942.0,144.8293,144.8293,143.7396,143.7396,1942.0
2016-03-30 09:40:00,154.38,154.38,153.93,154.1,3700.0,143.7769,143.7769,143.3578,143.5161,3700.0
2016-03-30 09:45:00,154.29,154.53,154.23,154.23,2700.0,143.6931,143.9166,143.6372,143.6372,2700.0
2016-03-30 09:50:00,154.33,154.34,153.16,153.16,1647.0,143.7303,143.7396,142.6407,142.6407,1647.0
2016-03-30 09:55:00,153.13,153.13,152.57,152.57,1625.0,142.6127,142.6127,142.0912,142.0912,1625.0
2016-03-30 10:00:00,152.73,153.06,152.45,152.75,8358.0,142.2402,142.5475,141.9794,142.2588,8358.0
2016-03-30 10:05:00,152.59,152.98,152.58,152.58,5060.0,142.1098,142.473,142.1005,142.1005,5060.0
2016-03-30 10:10:00,152.76,153.01,152.37,152.37,8806.0,142.2681,142.501,141.9049,141.9049,8806.0
2016-03-30 10:15:00,152.38,152.59,152.1,152.37,5681.0,141.9142,142.1098,141.6535,141.9049,5681.0
2016-03-30 10:20:00,152.49,153.25,152.39,152.92,9318.0,142.0167,142.7245,141.9236,142.4172,9318.0
2016-03-30 10:25:00,152.88,152.93,152.52,152.76,3617.0,142.3799,142.4265,142.0446,142.2681,3617.0
2016-03-30 10:30:00,152.74,152.93,152.65,152.77,3805.0,142.2495,142.4265,142.1657,142.2775,3805.0
2016-03-30 10:35:00,152.8,153.03,152.64,152.65,5907.0,142.3054,142.5196,142.1564,142.1657,5907.0
2016-03-30 10:40:00,152.64,153.02,152.64,152.94,8735.0,142.1564,142.5103,142.1564,142.4358,8735.0
2016-03-30 10:45:00,153.02,153.11,152.84,152.97,11686.0,142.5103,142.5941,142.3427,142.4637,11686.0
2016-03-30 10:50:00,152.94,153.11,152.94,153.0,6727.0,142.4358,142.5941,142.4358,142.4917,6727.0
2016-03-30 10:55:00,152.96,153.02,152.73,152.85,3800.0,142.4544,142.5103,142.2402,142.352,3800.0
2016-03-30 11:00:00,152.85,153.0,152.7,153.0,7122.0,142.352,142.4917,142.2123,142.4917,7122.0
2016-03-30 11:05:00,152.93,152.99,152.63,152.64,2321.0,142.4265,142.4824,142.1471,142.1564,2321.0
2016-03-30 11:10:00,152.63,152.75,152.43,152.46,6720.0,142.1471,142.2588,141.9608,141.9888,6720.0
2016-03-30 11:15:00,152.49,152.55,152.12,152.25,8917.0,142.0167,142.0726,141.6721,141.7932,8917.0
2016-03-30 11:20:00,152.26,152.34,152.14,152.34,5850.0,141.8025,141.877,141.6907,141.877,5850.0
2016-03-30 11:25:00,152.36,152.65,152.33,152.65,12990.0,141.8956,142.1657,141.8677,142.1657,12990.0
2016-03-30 11:30:00,152.59,152.59,152.3,152.33,4784.0,142.1098,142.1098,141.8397,141.8677,4784.0
2016-03-30 11:35:00,152.34,152.57,152.32,152.55,3955.0,141.877,142.0912,141.8584,142.0726,3955.0
2016-03-30 11:40:00,152.56,153.02,152.45,153.02,3180.0,142.0819,142.5103,141.9794,142.5103,3180.0
2016-03-30 11:45:00,153.11,153.47,153.08,153.24,14850.0,142.5941,142.9294,142.5662,142.7152,14850.0
2016-03-30 11:50:00,153.33,153.55,153.32,153.4,2821.0,142.799,143.0039,142.7897,142.8642,2821.0
2016-03-30 11:55:00,153.36,153.76,153.35,153.76,1200.0,142.8269,143.1995,142.8176,143.1995,1200.0
2016-03-30 12:00:00,153.7,153.76,153.48,153.64,4810.0,143.1436,143.1995,142.9387,143.0877,4810.0
2016-03-30 12:05:00,153.49,153.8,153.48,153.8,2200.0,142.948,143.2367,142.9387,143.2367,2200.0
2016-03-30 12:10:00,153.91,154.2,153.86,154.19,2437.0,143.3392,143.6092,143.2926,143.5999,2437.0
2016-03-30 12:15:00,154.34,154.34,154.12,154.18,2405.0,143.7396,143.7396,143.5347,143.5906,2405.0
2016-03-30 12:20:00,154.07,154.09,153.8,153.8,3600.0,143.4882,143.5068,143.2367,143.2367,3600.0
2016-03-30 12:25:00,153.72,153.93,153.72,153.81,2174.0,143.1622,143.3578,143.1622,143.246,2174.0
2016-03-30 12:30:00,153.86,154.06,153.8,154.06,879.0,143.2926,143.4789,143.2367,143.4789,879.0
2016-03-30 12:35:00,154.07,154.07,153.39,153.52,1900.0,143.4882,143.4882,142.8549,142.9759,1900.0
2016-03-30 12:40:00,153.45,153.59,153.34,153.59,1528.0,142.9108,143.0411,142.8083,143.0411,1528.0
2016-03-30 12:45:00,153.55,153.72,153.55,153.72,1300.0,143.0039,143.1622,143.0039,143.1622,1300.0
2016-03-30 12:50:00,153.72,154.0,153.68,153.95,4400.0,143.1622,143.423,143.125,143.3764,4400.0
2016-03-30 12:55:00,154.0,154.12,153.9,153.9,4000.0,143.423,143.5347,143.3299,143.3299,4000.0
2016-03-30 13:00:00,153.98,153.98,153.6,153.6,1300.0,143.4044,143.4044,143.0505,143.0505,1300.0
2016-03-30 13:05:00,153.71,153.71,153.33,153.5,2700.0,143.1529,143.1529,142.799,142.9573,2700.0
2016-03-30 13:10:00,153.71,153.75,153.52,153.57,9263.0,143.1529,143.1902,142.9759,143.0225,9263.0
2016-03-30 13:15:00,153.48,153.48,153.2,153.3,1500.0,142.9387,142.9387,142.6779,142.7711,1500.0
2016-03-30 13:20:00,153.4,153.46,153.29,153.46,1692.0,142.8642,142.9201,142.7617,142.9201,1692.0
2016-03-30 13:25:00,153.38,153.46,153.24,153.34,2705.0,142.8456,142.9201,142.7152,142.8083,2705.0
2016-03-30 13:30:00,153.29,153.33,153.2,153.33,600.0,142.7617,142.799,142.6779,142.799,600.0
2016-03-30 13:35:00,153.4,153.5,153.3,153.37,3024.0,142.8642,142.9573,142.7711,142.8363,3024.0
2016-03-30 13:40:00,153.38,153.53,153.38,153.51,4400.0,142.8456,142.9853,142.8456,142.9666,4400.0
2016-03-30 13:45:00,153.4,153.53,153.39,153.5,1061.0,142.8642,142.9853,142.8549,142.9573,1061.0
2016-03-30 13:50:00,153.54,153.59,153.42,153.53,3300.0,142.9946,143.0411,142.8828,142.9853,3300.0
2016-03-30 13:55:00,153.53,153.64,153.45,153.62,4186.0,142.9853,143.0877,142.9108,143.0691,4186.0
2016-03-30 14:00:00,153.62,153.73,153.58,153.61,10544.0,143.0691,143.1715,143.0318,143.0598,10544.0
2016-03-30 14:05:00,153.64,154.12,153.6,154.09,7754.0,143.0877,143.5347,143.0505,143.5068,7754.0
2016-03-30 14:10:00,153.99,154.26,153.96,154.26,5267.0,143.4137,143.6651,143.3857,143.6651,5267.0
2016-03-30 14:15:00,154.19,154.25,154.08,154.25,4209.0,143.5999,143.6558,143.4975,143.6558,4209.0
2016-03-30 14:20:00,154.15,154.24,154.09,154.22,3292.0,143.5627,143.6465,143.5068,143.6279,3292.0
2016-03-30 14:25:00,154.14,154.14,153.84,153.93,6047.0,143.5534,143.5534,143.274,143.3578,6047.0
2016-03-30 14:30:00,153.9,154.15,153.83,154.09,5103.0,143.3299,143.5627,143.2647,143.5068,5103.0
2016-03-30 14:35:00,154.13,154.14,153.96,154.14,5452.0,143.5441,143.5534,143.3857,143.5534,5452.0
2016-03-30 14:40:00,154.12,154.14,154.0,154.09,3913.0,143.5347,143.5534,143.423,143.5068,3913.0
2016-03-30 14:45:00,154.06,154.11,154.0,154.09,4575.0,143.4789,143.5254,143.423,143.5068,4575.0
2016-03-30 14:50:00,154.02,154.09,153.99,154.09,5050.0,143.4416,143.5068,143.4137,143.5068,5050.0
2016-03-30 14:55:00,154.05,154.15,154.05,154.07,3110.0,143.4695,143.5627,143.4695,143.4882,3110.0
2016-03-30 15:00:00,154.14,154.54,154.11,154.32,10530.0,143.5534,143.9259,143.5254,143.721,10530.0
2016-03-30 15:05:00,154.33,155.16,154.33,155.06,18206.0,143.7303,144.5033,143.7303,144.4102,18206.0
2016-03-30 15:10:00,155.06,155.22,154.91,155.12,17075.0,144.4102,144.5592,144.2705,144.4661,17075.0
2016-03-30 15:15:00,155.09,155.11,154.88,155.04,8671.0,144.4381,144.4567,144.2425,144.3916,8671.0
2016-03-30 15:20:00,155.05,155.13,154.97,155.09,2650.0,144.4009,144.4754,144.3264,144.4381,2650.0
2016-03-30 15:25:00,155.04,155.34,155.03,155.22,6659.0,144.3916,144.6709,144.3822,144.5592,6659.0
2016-03-30 15:30:00,155.26,155.26,154.97,155.09,7076.0,144.5964,144.5964,144.3264,144.4381,7076.0
2016-03-30 15:35:00,155.02,155.09,154.97,154.99,5988.0,144.3729,144.4381,144.3264,144.345,5988.0
2016-03-30 15:40:00,154.97,155.04,154.91,155.04,9370.0,144.3264,144.3916,144.2705,144.3916,9370.0
2016-03-30 15:45:00,155.05,155.08,154.79,154.88,12336.0,144.4009,144.4288,144.1587,144.2425,12336.0
2016-03-30 15:50:00,154.88,155.1,154.87,154.93,8451.0,144.2425,144.4474,144.2332,144.2891,8451.0
2016-03-30 15:55:00,154.93,154.93,154.71,154.84,26675.0,144.2891,144.2891,144.0842,144.2053,26675.0
2016-03-31 09:30:00,154.68,155.42,154.68,154.7,2117.0,144.0563,144.7455,144.0563,144.0749,2117.0
2016-03-31 09:35:00,154.46,155.89,154.44,155.69,6810.0,143.8514,145.1832,143.8328,144.9969,6810.0
2016-03-31 09:40:00,155.69,155.76,155.48,155.58,3120.0,144.9969,145.0621,144.8013,144.8945,3120.0
2016-03-31 09:45:00,155.52,155.52,155.2,155.35,3351.0,144.8386,144.8386,144.5406,144.6803,3351.0
2016-03-31 09:50:00,155.55,155.55,154.78,154.9,5322.0,144.8665,144.8665,144.1494,144.2612,5322.0
2016-03-31 09:55:00,154.96,155.0,154.9,155.0,600.0,144.317,144.3543,144.2612,144.3543,600.0
2016-03-31 10:00:00,154.98,155.14,154.77,155.14,1845.0,144.3357,144.4847,144.1401,144.4847,1845.0
2016-03-31 10:05:00,155.0,155.18,154.89,155.18,7485.0,144.3543,144.5219,144.2519,144.5219,7485.0
2016-03-31 10:10:00,155.15,155.66,155.07,155.66,14010.0,144.494,144.969,144.4195,144.969,14010.0
2016-03-31 10:15:00,155.7,156.71,155.63,156.59,19708.0,145.0062,145.9469,144.941,145.8351,19708.0
2016-03-31 10:20:00,156.43,156.98,156.37,156.56,19947.0,145.6861,146.1983,145.6302,145.8072,19947.0
2016-03-31 10:25:00,156.46,156.79,156.15,156.15,25883.0,145.714,146.0214,145.4253,145.4253,25883.0
2016-03-31 10:30:00,156.4,157.12,156.28,156.79,13722.0,145.6581,146.3287,145.5464,146.0214,13722.0
2016-03-31 10:35:00,156.78,157.19,156.7,157.17,5540.0,146.012,146.3939,145.9375,146.3753,5540.0
2016-03-31 10:40:00,157.17,158.12,157.09,157.92,26162.0,146.3753,147.26,146.3008,147.0737,26162.0
2016-03-31 10:45:00,158.1,158.83,158.1,158.82,14616.0,147.2414,147.9212,147.2414,147.9119,14616.0
2016-03-31 10:50:00,158.91,159.31,158.54,159.09,38959.0,147.9958,148.3683,147.6512,148.1634,38959.0
2016-03-31 10:55:00,159.1,159.19,158.23,158.77,18287.0,148.1727,148.2565,147.3625,147.8654,18287.0
2016-03-31 11:00:00,158.4,158.68,158.23,158.6,11720.0,147.5208,147.7816,147.3625,147.707,11720.0
2016-03-31 11:05:00,158.5,158.66,158.33,158.36,9094.0,147.6139,147.7629,147.4556,147.4835,9094.0
2016-03-31 11:10:00,158.42,158.82,158.36,158.67,11527.0,147.5394,147.9119,147.4835,147.7722,11527.0
2016-03-31 11:15:00,158.81,158.98,158.58,158.65,11633.0,147.9026,148.0609,147.6884,147.7536,11633.0
2016-03-31 11:20:00,158.67,158.86,158.3,158.55,13035.0,147.7722,147.9492,147.4276,147.6605,13035.0
2016-03-31 11:25:00,158.55,158.87,158.38,158.59,13046.0,147.6605,147.9585,147.5022,147.6977,13046.0
2016-03-31 11:30:00,158.51,159.3,158.51,158.98,16387.0,147.6232,148.359,147.6232,148.0609,16387.0
2016-03-31 11:35:00,158.83,159.2,158.78,159.15,2410.0,147.9212,148.2658,147.8747,148.2193,2410.0
2016-03-31 11:40:00,159.14,159.79,159.14,159.79,25844.0,148.21,148.8153,148.21,148.8153,25844.0
2016-03-31 11:45:00,159.8,160.0,159.66,159.94,9484.0,148.8246,149.0109,148.6942,148.955,9484.0
2016-03-31 11:50:00,159.83,159.91,159.63,159.82,4650.0,148.8526,148.9271,148.6663,148.8433,4650.0
2016-03-31 11:55:00,159.87,159.89,159.67,159.82,16243.0,148.8898,148.9084,148.7036,148.8433,16243.0
2016-03-31 12:00:00,159.85,159.95,159.57,159.93,17756.0,148.8712,148.9643,148.6104,148.9457,17756.0
2016-03-31 12:05:00,159.81,159.84,159.51,159.55,3618.0,148.8339,148.8619,148.5545,148.5918,3618.0
2016-03-31 12:10:00,159.56,159.58,159.06,159.06,4400.0,148.6011,148.6197,148.1355,148.1355,4400.0
2016-03-31 12:15:00,159.02,159.78,158.8,159.39,29911.0,148.0982,148.806,147.8933,148.4428,29911.0
2016-03-31 12:20:00,159.28,160.18,159.28,160.15,9899.0,148.3403,149.1785,148.3403,149.1506,9899.0
2016-03-31 12:25:00,160.15,160.18,159.67,159.67,6900.0,149.1506,149.1785,148.7036,148.7036,6900.0
2016-03-31 12:30:00,159.64,159.75,158.97,158.97,4500.0,148.6756,148.7781,148.0516,148.0516,4500.0
2016-03-31 12:35:00,158.98,158.98,158.65,158.96,3880.0,148.0609,148.0609,147.7536,148.0423,3880.0
2016-03-31 12:40:00,159.03,159.04,158.93,158.94,500.0,148.1075,148.1168,148.0144,148.0237,500.0
2016-03-31 12:45:00,159.05,159.15,159.04,159.05,1600.0,148.1261,148.2193,148.1168,148.1261,1600.0
2016-03-31 12:50:00,159.06,159.23,159.05,159.22,1200.0,148.1355,148.2938,148.1261,148.2845,1200.0
2016-03-31 12:55:00,159.31,159.44,159.23,159.25,1200.0,148.3683,148.4894,148.2938,148.3124,1200.0
2016-03-31 13:00:00,159.2,159.25,158.92,159.0,6991.0,148.2658,148.3124,148.0051,148.0796,6991.0
2016-03-31 13:05:00,158.96,159.12,158.96,159.12,3762.0,148.0423,148.1913,148.0423,148.1913,3762.0
2016-03-31 13:10:00,159.28,159.6,159.25,159.57,4500.0,148.3403,148.6384,148.3124,148.6104,4500.0
2016-03-31 13:15:00,159.45,159.56,159.38,159.45,5000.0,148.4987,148.6011,148.4335,148.4987,5000.0
2016-03-31 13:20:00,159.36,159.56,159.36,159.45,2500.0,148.4148,148.6011,148.4148,148.4987,2500.0
2016-03-31 13:25:00,159.33,159.35,159.26,159.33,2000.0,148.3869,148.4055,148.3217,148.3869,2000.0
2016-03-31 13:30:00,159.3,159.34,159.18,159.2,2965.0,148.359,148.3962,148.2472,148.2658,2965.0
2016-03-31 13:35:00,159.15,159.29,159.15,159.15,1238.0,148.2193,148.3497,148.2193,148.2193,1238.0
2016-03-31 13:40:00,159.21,159.21,158.84,158.84,3572.0,148.2751,148.2751,147.9306,147.9306,3572.0
2016-03-31 13:45:00,158.83,159.16,158.83,159.16,4302.0,147.9212,148.2286,147.9212,148.2286,4302.0
2016-03-31 13:50:00,159.23,159.8,159.23,159.73,10510.0,148.2938,148.8246,148.2938,148.7594,10510.0
2016-03-31 13:55:00,159.74,160.03,159.7,160.0,8012.0,148.7687,149.0388,148.7315,149.0109,8012.0
2016-03-31 14:00:00,160.01,160.04,159.55,159.55,5883.0,149.0202,149.0481,148.5918,148.5918,5883.0
2016-03-31 14:05:00,159.53,159.58,159.24,159.24,3391.0,148.5732,148.6197,148.3031,148.3031,3391.0
2016-03-31 14:10:00,159.23,159.39,159.04,159.39,4940.0,148.2938,148.4428,148.1168,148.4428,4940.0
2016-03-31 14:15:00,159.34,159.34,159.14,159.19,4937.0,148.3962,148.3962,148.21,148.2565,4937.0
2016-03-31 14:20:00,159.24,159.42,159.22,159.22,7171.0,148.3031,148.4707,148.2845,148.2845,7171.0
2016-03-31 14:25:00,159.22,159.22,158.86,158.86,5150.0,148.2845,148.2845,147.9492,147.9492,5150.0
2016-03-31 14:30:00,158.81,159.17,158.78,159.1,4173.0,147.9026,148.2379,147.8747,148.1727,4173.0
2016-03-31 14:35:00,159.13,159.25,159.0,159.01,6604.0,148.2006,148.3124,148.0796,148.0889,6604.0
2016-03-31 14:40:00,158.91,159.03,158.63,158.63,3842.0,147.9958,148.1075,147.735,147.735,3842.0
2016-03-31 14:45:00,158.6,158.85,158.57,158.66,6126.0,147.707,147.9399,147.6791,147.7629,6126.0
2016-03-31 14:50:00,158.64,158.86,158.62,158.77,7104.0,147.7443,147.9492,147.7257,147.8654,7104.0
2016-03-31 14:55:00,158.8,158.8,158.62,158.66,3800.0,147.8933,147.8933,147.7257,147.7629,3800.0
2016-03-31 15:00:00,158.67,159.22,158.64,159.22,5539.0,147.7722,148.2845,147.7443,148.2845,5539.0
2016-03-31 15:05:00,159.19,159.25,159.1,159.2,4110.0,148.2565,148.3124,148.1727,148.2658,4110.0
2016-03-31 15:10:00,159.19,159.27,159.14,159.27,5900.0,148.2565,148.331,148.21,148.331,5900.0
2016-03-31 15:15:00,159.27,159.36,159.09,159.2,5898.0,148.331,148.4148,148.1634,148.2658,5898.0
2016-03-31 15:20:00,159.17,159.33,159.17,159.27,5779.0,148.2379,148.3869,148.2379,148.331,5779.0
2016-03-31 15:25:00,159.21,159.24,159.06,159.11,7500.0,148.2751,148.3031,148.1355,148.182,7500.0
2016-03-31 15:30:00,159.15,159.82,159.12,159.81,13578.0,148.2193,148.8433,148.1913,148.8339,13578.0
2016-03-31 15:35:00,159.8,159.83,159.33,159.43,16270.0,148.8246,148.8526,148.3869,148.48,16270.0
2016-03-31 15:40:00,159.4,159.56,159.33,159.56,10660.0,148.4521,148.6011,148.3869,148.6011,10660.0
2016-03-31 15:45:00,159.56,159.65,159.52,159.65,18798.0,148.6011,148.6849,148.5639,148.6849,18798.0
2016-03-31 15:50:00,159.6,159.86,159.6,159.86,27672.0,148.6384,148.8805,148.6384,148.8805,27672.0
2016-03-31 15:55:00,159.87,159.91,159.28,159.5,67884.0,148.8898,148.9271,148.3403,148.5452,67884.0
2016-04-01 09:30:00,158.1,158.1,157.49,157.49,7200.0,147.2414,147.2414,146.6733,146.6733,7200.0
2016-04-01 09:35:00,157.35,157.65,156.6,157.1,8935.0,146.5429,146.8223,145.8444,146.3101,8935.0
2016-04-01 09:40:00,157.0,157.08,156.42,156.62,6000.0,146.2169,146.2914,145.6768,145.863,6000.0
2016-04-01 09:45:00,156.62,156.67,156.35,156.44,12605.0,145.863,145.9096,145.6116,145.6954,12605.0
2016-04-01 09:50:00,156.45,157.22,156.39,156.94,19546.0,145.7047,146.4218,145.6488,146.1611,19546.0
2016-04-01 09:55:00,156.78,157.37,156.78,157.34,6251.0,146.012,146.5615,146.012,146.5336,6251.0
2016-04-01 10:00:00,157.5,157.55,156.94,157.15,6611.0,146.6826,146.7292,146.1611,146.3566,6611.0
2016-04-01 10:05:00,157.18,158.6,157.18,158.34,13627.0,146.3846,147.707,146.3846,147.4649,13627.0
2016-04-01 10:10:00,158.56,159.41,158.43,158.94,28963.0,147.6698,148.4614,147.5487,148.0237,28963.0
2016-04-01 10:15:00,159.07,160.14,158.95,158.95,21238.0,148.1448,149.1413,148.033,148.033,21238.0
2016-04-01 10:20:00,159.01,160.48,158.99,160.36,7871.0,148.0889,149.4579,148.0703,149.3462,7871.0
2016-04-01 10:25:00,160.66,161.51,160.51,160.59,11029.0,149.6256,150.4172,149.4859,149.5604,11029.0
2016-04-01 10:30:00,160.42,161.51,160.18,161.27,16574.0,149.402,150.4172,149.1785,150.1937,16574.0
2016-04-01 10:35:00,161.29,162.6,161.29,162.0,31363.0,150.2123,151.4323,150.2123,150.8735,31363.0
2016-04-01 10:40:00,162.02,162.63,161.95,162.35,15858.0,150.8922,151.4603,150.827,151.1995,15858.0
2016-04-01 10:45:00,162.28,162.77,162.14,162.48,12835.0,151.1343,151.5906,151.0039,151.3206,12835.0
2016-04-01 10:50:00,162.46,162.77,162.11,162.14,6725.0,151.3019,151.5906,150.976,151.0039,6725.0
2016-04-01 10:55:00,162.11,162.62,161.54,162.6,7772.0,150.976,151.4509,150.4451,151.4323,7772.0
2016-04-01 11:00:00,162.72,163.42,162.43,162.82,36118.0,151.5441,152.196,151.274,151.6372,36118.0
2016-04-01 11:05:00,162.73,162.74,161.69,162.18,13313.0,151.5534,151.5627,150.5848,151.0412,13313.0
2016-04-01 11:10:00,162.03,162.07,161.52,161.7,7108.0,150.9015,150.9387,150.4265,150.5941,7108.0
2016-04-01 11:15:00,161.3,161.43,161.18,161.2,3410.0,150.2216,150.3427,150.1098,150.1285,3410.0
2016-04-01 11:20:00,161.09,161.15,160.79,161.11,8597.0,150.026,150.0819,149.7466,150.0447,8597.0
2016-04-01 11:25:00,160.79,161.08,160.33,160.99,6503.0,149.7466,150.0167,149.3182,149.9329,6503.0
2016-04-01 11:30:00,160.95,161.0,160.65,160.96,8371.0,149.8956,149.9422,149.6162,149.905,8371.0
2016-04-01 11:35:00,160.95,161.2,160.85,161.12,15653.0,149.8956,150.1285,149.8025,150.054,15653.0
2016-04-01 11:40:00,161.05,161.3,160.69,160.85,14350.0,149.9888,150.2216,149.6535,149.8025,14350.0
2016-04-01 11:45:00,160.85,161.17,160.85,161.0,9356.0,149.8025,150.1005,149.8025,149.9422,9356.0
2016-04-01 11:50:00,160.55,160.63,160.07,160.07,15952.0,149.5231,149.5976,149.0761,149.0761,15952.0
2016-04-01 11:55:00,160.16,160.28,160.03,160.25,2216.0,149.1599,149.2717,149.0388,149.2437,2216.0
2016-04-01 12:00:00,160.15,161.07,160.15,161.05,18082.0,149.1506,150.0074,149.1506,149.9888,18082.0
2016-04-01 12:05:00,160.99,161.41,160.9,161.24,6863.0,149.9329,150.324,149.8491,150.1657,6863.0
2016-04-01 12:10:00,161.31,161.41,160.75,161.09,14646.0,150.2309,150.324,149.7094,150.026,14646.0
2016-04-01 12:15:00,161.06,161.26,160.96,161.26,6453.0,149.9981,150.1844,149.905,150.1844,6453.0
2016-04-01 12:20:00,161.14,161.17,160.92,161.11,5825.0,150.0726,150.1005,149.8677,150.0447,5825.0
2016-04-01 12:25:00,160.93,161.33,160.78,161.01,5400.0,149.877,150.2495,149.7373,149.9515,5400.0
2016-04-01 12:30:00,161.04,161.2,160.69,161.2,7744.0,149.9795,150.1285,149.6535,150.1285,7744.0
2016-04-01 12:35:00,161.34,161.34,160.89,161.18,3850.0,150.2589,150.2589,149.8398,150.1098,3850.0
2016-04-01 12:40:00,161.14,161.39,160.89,161.21,15147.0,150.0726,150.3054,149.8398,150.1378,15147.0
2016-04-01 12:45:00,161.1,161.27,160.81,161.27,2900.0,150.0353,150.1937,149.7653,150.1937,2900.0
2016-04-01 12:50:00,161.16,161.16,160.89,160.89,7548.0,150.0912,150.0912,149.8398,149.8398,7548.0
2016-04-01 12:55:00,160.83,161.14,160.64,160.83,5400.0,149.7839,150.0726,149.6069,149.7839,5400.0
2016-04-01 13:00:00,160.89,161.05,160.83,160.94,1805.0,149.8398,149.9888,149.7839,149.8863,1805.0
2016-04-01 13:05:00,160.89,160.92,160.61,160.84,2400.0,149.8398,149.8677,149.579,149.7932,2400.0
2016-04-01 13:10:00,160.87,161.02,160.78,160.91,7677.0,149.8211,149.9608,149.7373,149.8584,7677.0
2016-04-01 13:15:00,160.9,160.94,160.69,160.84,2692.0,149.8491,149.8863,149.6535,149.7932,2692.0
2016-04-01 13:20:00,160.91,161.09,160.87,161.09,3344.0,149.8584,150.026,149.8211,150.026,3344.0
2016-04-01 13:25:00,161.05,161.27,160.96,161.27,4137.0,149.9888,150.1937,149.905,150.1937,4137.0
2016-04-01 13:30:00,161.21,161.31,160.93,161.31,4092.0,150.1378,150.2309,149.877,150.2309,4092.0
2016-04-01 13:35:00,161.25,161.3,160.93,161.23,4153.0,150.175,150.2216,149.877,150.1564,4153.0
2016-04-01 13:40:00,161.14,161.23,161.03,161.03,800.0,150.0726,150.1564,149.9701,149.9701,800.0
2016-04-01 13:45:00,161.04,161.1,160.62,160.81,7000.0,149.9795,150.0353,149.5883,149.7653,7000.0
2016-04-01 13:50:00,160.81,160.9,160.52,160.9,5709.0,149.7653,149.8491,149.4952,149.8491,5709.0
2016-04-01 13:55:00,160.87,160.97,160.78,160.87,3357.0,149.8211,149.9143,149.7373,149.8211,3357.0
2016-04-01 14:00:00,160.87,161.21,160.87,161.13,2980.0,149.8211,150.1378,149.8211,150.0633,2980.0
2016-04-01 14:05:00,161.22,161.5,161.16,161.25,10138.0,150.1471,150.4079,150.0912,150.175,10138.0
2016-04-01 14:10:00,161.12,161.18,160.79,160.82,7868.0,150.054,150.1098,149.7466,149.7746,7868.0
2016-04-01 14:15:00,160.87,161.01,160.79,160.88,5900.0,149.8211,149.9515,149.7466,149.8305,5900.0
2016-04-01 14:20:00,160.84,160.96,160.72,160.76,3793.0,149.7932,149.905,149.6814,149.7187,3793.0
2016-04-01 14:25:00,160.73,160.98,160.53,160.98,5951.0,149.6908,149.9236,149.5045,149.9236,5951.0
2016-04-01 14:30:00,160.92,161.15,160.9,161.05,6284.0,149.8677,150.0819,149.8491,149.9888,6284.0
2016-04-01 14:35:00,161.14,161.28,161.0,161.24,5429.0,150.0726,150.203,149.9422,150.1657,5429.0
2016-04-01 14:40:00,161.24,161.34,161.04,161.14,5611.0,150.1657,150.2589,149.9795,150.0726,5611.0
2016-04-01 14:45:00,161.14,161.21,161.06,161.09,1511.0,150.0726,150.1378,149.9981,150.026,1511.0
2016-04-01 14:50:00,161.11,161.17,160.89,161.03,6790.0,150.0447,150.1005,149.8398,149.9701,6790.0
2016-04-01 14:55:00,161.17,161.27,161.04,161.11,5918.0,150.1005,150.1937,149.9795,150.0447,5918.0
2016-04-01 15:00:00,161.01,161.38,161.01,161.31,3676.0,149.9515,150.2961,149.9515,150.2309,3676.0
2016-04-01 15:05:00,161.39,161.4,161.11,161.11,7314.0,150.3054,150.3147,150.0447,150.0447,7314.0
2016-04-01 15:10:00,161.18,161.56,161.18,161.33,6230.0,150.1098,150.4637,150.1098,150.2495,6230.0
2016-04-01 15:15:00,161.28,161.44,161.12,161.38,5731.0,150.203,150.352,150.054,150.2961,5731.0
2016-04-01 15:20:00,161.32,161.45,161.23,161.37,7987.0,150.2402,150.3613,150.1564,150.2868,7987.0
2016-04-01 15:25:00,161.25,161.65,161.22,161.57,12717.0,150.175,150.5476,150.1471,150.4731,12717.0
2016-04-01 15:30:00,161.64,161.81,161.4,161.78,13569.0,150.5383,150.6966,150.3147,150.6686,13569.0
2016-04-01 15:35:00,161.78,161.94,161.62,161.76,15410.0,150.6686,150.8176,150.5196,150.65,15410.0
2016-04-01 15:40:00,161.78,162.25,161.74,161.98,17928.0,150.6686,151.1064,150.6314,150.8549,17928.0
2016-04-01 15:45:00,161.9,162.05,161.74,161.95,23419.0,150.7804,150.9201,150.6314,150.827,23419.0
2016-04-01 15:50:00,161.97,162.1,161.87,162.05,19111.0,150.8456,150.9667,150.7525,150.9201,19111.0
2016-04-01 15:55:00,162.05,162.34,162.03,162.04,35278.0,150.9201,151.1902,150.9015,150.9108,35278.0
2016-04-04 09:30:00,161.5,161.5,160.99,160.99,3907.0,150.4079,150.4079,149.9329,149.9329,3907.0
2016-04-04 09:35:00,161.11,161.25,159.32,160.01,8119.0,150.0447,150.175,148.3776,149.0202,8119.0
2016-04-04 09:40:00,159.85,160.14,159.7,159.9,2292.0,148.8712,149.1413,148.7315,148.9178,2292.0
2016-04-04 09:45:00,159.9,160.6,159.9,160.49,6577.0,148.9178,149.5697,148.9178,149.4672,6577.0
2016-04-04 09:50:00,160.25,160.25,159.36,160.17,6789.0,149.2437,149.2437,148.4148,149.1692,6789.0
2016-04-04 09:55:00,160.12,160.25,159.66,160.25,4272.0,149.1226,149.2437,148.6942,149.2437,4272.0
2016-04-04 10:00:00,160.44,160.44,159.67,159.67,2963.0,149.4207,149.4207,148.7036,148.7036,2963.0
2016-04-04 10:05:00,159.68,160.22,159.68,159.94,5447.0,148.7129,149.2158,148.7129,148.955,5447.0
2016-04-04 10:10:00,159.97,159.97,159.46,159.46,3300.0,148.983,148.983,148.508,148.508,3300.0
2016-04-04 10:15:00,159.39,159.87,159.19,159.74,6884.0,148.4428,148.8898,148.2565,148.7687,6884.0
2016-04-04 10:20:00,159.94,160.58,159.94,160.4,4748.0,148.955,149.5511,148.955,149.3834,4748.0
2016-04-04 10:25:00,160.45,160.68,160.33,160.65,4021.0,149.43,149.6442,149.3182,149.6162,4021.0
2016-04-04 10:30:00,160.45,160.51,160.25,160.5,2823.0,149.43,149.4859,149.2437,149.4765,2823.0
2016-04-04 10:35:00,160.26,160.26,159.45,159.45,3176.0,149.253,149.253,148.4987,148.4987,3176.0
2016-04-04 10:40:00,159.41,159.93,159.4,159.93,4726.0,148.4614,148.9457,148.4521,148.9457,4726.0
2016-04-04 10:45:00,159.98,160.0,159.39,159.39,4144.0,148.9923,149.0109,148.4428,148.4428,4144.0
2016-04-04 10:50:00,159.33,159.38,158.52,158.52,2842.0,148.3869,148.4335,147.6325,147.6325,2842.0
2016-04-04 10:55:00,158.51,158.97,158.51,158.72,5759.0,147.6232,148.0516,147.6232,147.8188,5759.0
2016-04-04 11:00:00,158.93,159.47,158.93,159.46,3711.0,148.0144,148.5173,148.0144,148.508,3711.0
2016-04-04 11:05:00,159.34,159.52,159.03,159.03,3258.0,148.3962,148.5639,148.1075,148.1075,3258.0
2016-04-04 11:10:00,159.22,159.23,159.04,159.04,700.0,148.2845,148.2938,148.1168,148.1168,700.0
2016-04-04 11:15:00,159.0,159.67,159.0,159.66,2329.0,148.0796,148.7036,148.0796,148.6942,2329.0
2016-04-04 11:20:00,159.54,159.62,159.03,159.62,15072.0,148.5825,148.657,148.1075,148.657,15072.0
2016-04-04 11:25:00,159.77,160.09,159.24,159.27,10796.0,148.7967,149.0947,148.3031,148.331,10796.0
2016-04-04 11:30:00,159.59,159.63,159.1,159.63,16369.0,148.6291,148.6663,148.1727,148.6663,16369.0
2016-04-04 11:35:00,159.76,160.14,159.62,160.14,3200.0,148.7874,149.1413,148.657,149.1413,3200.0
2016-04-04 11:40:00,160.17,160.23,159.72,159.72,3900.0,149.1692,149.2251,148.7501,148.7501,3900.0
2016-04-04 11:45:00,159.66,160.12,159.66,160.02,2511.0,148.6942,149.1226,148.6942,149.0295,2511.0
2016-04-04 11:50:00,160.24,160.28,160.14,160.15,1880.0,149.2344,149.2717,149.1413,149.1506,1880.0
2016-04-04 11:55:00,160.09,160.38,160.09,160.21,3497.0,149.0947,149.3648,149.0947,149.2065,3497.0
2016-04-04 12:00:00,160.11,160.11,159.82,159.94,4765.0,149.1133,149.1133,148.8433,148.955,4765.0
2016-04-04 12:05:00,159.8,160.12,159.69,159.99,3162.0,148.8246,149.1226,148.7222,149.0016,3162.0
2016-04-04 12:10:00,160.0,160.02,159.72,159.72,925.0,149.0109,149.0295,148.7501,148.7501,925.0
2016-04-04 12:15:00,159.72,160.0,159.72,160.0,3030.0,148.7501,149.0109,148.7501,149.0109,3030.0
2016-04-04 12:20:00,159.98,160.0,159.9,159.97,1800.0,148.9923,149.0109,148.9178,148.983,1800.0
2016-04-04 12:25:00,160.05,160.36,159.98,160.36,3468.0,149.0575,149.3462,148.9923,149.3462,3468.0
2016-04-04 12:30:00,160.28,160.28,159.89,159.89,2722.0,149.2717,149.2717,148.9084,148.9084,2722.0
2016-04-04 12:35:00,159.91,160.03,159.79,159.79,6379.0,148.9271,149.0388,148.8153,148.8153,6379.0
2016-04-04 12:40:00,159.77,160.24,159.76,160.24,6566.0,148.7967,149.2344,148.7874,149.2344,6566.0
2016-04-04 12:45:00,160.3,160.4,160.3,160.4,700.0,149.2903,149.3834,149.2903,149.3834,700.0
2016-04-04 12:50:00,160.4,160.46,160.28,160.46,800.0,149.3834,149.4393,149.2717,149.4393,800.0
2016-04-04 12:55:00,160.53,160.53,160.05,160.08,3900.0,149.5045,149.5045,149.0575,149.0854,3900.0
2016-04-04 13:00:00,160.09,160.14,159.89,159.96,3250.0,149.0947,149.1413,148.9084,148.9736,3250.0
2016-04-04 13:05:00,159.89,160.16,159.79,160.02,2625.0,148.9084,149.1599,148.8153,149.0295,2625.0
2016-04-04 13:10:00,160.14,160.15,160.13,160.15,500.0,149.1413,149.1506,149.132,149.1506,500.0
2016-04-04 13:15:00,160.15,160.27,159.92,160.27,2850.0,149.1506,149.2623,148.9364,149.2623,2850.0
2016-04-04 13:20:00,160.24,160.24,160.02,160.09,4842.0,149.2344,149.2344,149.0295,149.0947,4842.0
2016-04-04 13:25:00,160.09,160.19,160.08,160.11,2360.0,149.0947,149.1878,149.0854,149.1133,2360.0
2016-04-04 13:30:00,160.11,160.11,160.11,160.11,0.0,149.1133,149.1133,149.1133,149.1133,0.0
2016-04-04 13:35:00,160.09,160.09,159.71,159.71,3200.0,149.0947,149.0947,148.7408,148.7408,3200.0
2016-04-04 13:40:00,159.68,160.0,159.68,160.0,4295.0,148.7129,149.0109,148.7129,149.0109,4295.0
2016-04-04 13:45:00,160.05,160.18,160.01,160.15,1000.0,149.0575,149.1785,149.0202,149.1506,1000.0
2016-04-04 13:50:00,160.17,160.17,160.01,160.08,3000.0,149.1692,149.1692,149.0202,149.0854,3000.0
2016-04-04 13:55:00,160.07,160.07,159.89,159.99,5412.0,149.0761,149.0761,148.9084,149.0016,5412.0
2016-04-04 14:00:00,159.98,160.16,159.91,160.12,7360.0,148.9923,149.1599,148.9271,149.1226,7360.0
2016-04-04 14:05:00,160.16,160.17,160.03,160.05,1522.0,149.1599,149.1692,149.0388,149.0575,1522.0
2016-04-04 14:10:00,160.04,160.3,159.99,160.25,7147.0,149.0481,149.2903,149.0016,149.2437,7147.0
2016-04-04 14:15:00,160.21,160.27,159.92,160.06,4762.0,149.2065,149.2623,148.9364,149.0668,4762.0
2016-04-04 14:20:00,159.95,160.16,159.94,160.11,2900.0,148.9643,149.1599,148.955,149.1133,2900.0
2016-04-04 14:25:00,160.03,160.26,160.0,160.06,4044.0,149.0388,149.253,149.0109,149.0668,4044.0
2016-04-04 14:30:00,160.01,160.1,159.92,160.1,5594.0,149.0202,149.104,148.9364,149.104,5594.0
2016-04-04 14:35:00,160.21,160.45,160.2,160.44,2219.0,149.2065,149.43,149.1972,149.4207,2219.0
2016-04-04 14:40:00,160.44,160.44,160.09,160.09,2332.0,149.4207,149.4207,149.0947,149.0947,2332.0
2016-04-04 14:45:00,160.15,160.38,160.14,160.27,3736.0,149.1506,149.3648,149.1413,149.2623,3736.0
2016-04-04 14:50:00,160.26,160.31,159.93,159.93,2704.0,149.253,149.2996,148.9457,148.9457,2704.0
2016-04-04 14:55:00,159.91,160.05,159.9,160.03,1716.0,148.9271,149.0575,148.9178,149.0388,1716.0
2016-04-04 15:00:00,159.98,160.17,159.85,160.09,3953.0,148.9923,149.1692,148.8712,149.0947,3953.0
2016-04-04 15:05:00,160.02,160.06,159.78,159.79,3123.0,149.0295,149.0668,148.806,148.8153,3123.0
2016-04-04 15:10:00,159.88,160.08,159.83,160.08,2541.0,148.8991,149.0854,148.8526,149.0854,2541.0
2016-04-04 15:15:00,160.07,160.12,159.99,160.02,4155.0,149.0761,149.1226,149.0016,149.0295,4155.0
2016-04-04 15:20:00,160.05,160.05,159.76,159.85,5390.0,149.0575,149.0575,148.7874,148.8712,5390.0
2016-04-04 15:25:00,159.69,159.92,159.69,159.76,4400.0,148.7222,148.9364,148.7222,148.7874,4400.0
2016-04-04 15:30:00,159.86,159.99,159.8,159.91,5813.0,148.8805,149.0016,148.8246,148.9271,5813.0
2016-04-04 15:35:00,159.94,159.96,159.56,159.7,8788.0,148.955,148.9736,148.6011,148.7315,8788.0
2016-04-04 15:40:00,159.77,160.04,159.77,159.97,7272.0,148.7967,149.0481,148.7967,148.983,7272.0
2016-04-04 15:45:00,159.94,159.94,159.48,159.78,13319.0,148.955,148.955,148.5266,148.806,13319.0
2016-04-04 15:50:00,159.77,159.98,159.72,159.72,15784.0,148.7967,148.9923,148.7501,148.7501,15784.0
2016-04-04 15:55:00,159.78,159.97,159.72,159.97,28979.0,148.806,148.983,148.7501,148.983,28979.0
2016-04-05 09:30:00,158.83,158.87,157.86,158.1,3702.0,147.9212,147.9585,147.0179,147.2414,3702.0
2016-04-05 09:35:00,158.4,159.66,158.15,158.15,8602.0,147.5208,148.6942,147.288,147.288,8602.0
2016-04-05 09:40:00,158.02,158.86,157.83,158.18,1600.0,147.1669,147.9492,146.9899,147.3159,1600.0
2016-04-05 09:45:00,158.3,158.66,158.0,158.46,3751.0,147.4276,147.7629,147.1483,147.5767,3751.0
2016-04-05 09:50:00,158.59,159.11,158.3,158.33,6246.0,147.6977,148.182,147.4276,147.4556,6246.0
2016-04-05 09:55:00,158.27,158.54,158.27,158.4,7394.0,147.3997,147.6512,147.3997,147.5208,7394.0
2016-04-05 10:00:00,158.54,159.07,158.54,158.69,4400.0,147.6512,148.1448,147.6512,147.7909,4400.0
2016-04-05 10:05:00,158.57,158.75,158.23,158.55,3846.0,147.6791,147.8467,147.3625,147.6605,3846.0
2016-04-05 10:10:00,158.61,158.88,158.37,158.46,10700.0,147.7164,147.9678,147.4928,147.5767,10700.0
2016-04-05 10:15:00,158.4,158.67,158.36,158.52,3700.0,147.5208,147.7722,147.4835,147.6325,3700.0
2016-04-05 10:20:00,158.45,158.9,158.45,158.83,3351.0,147.5673,147.9864,147.5673,147.9212,3351.0
2016-04-05 10:25:00,158.93,159.59,158.93,159.49,6348.0,148.0144,148.6291,148.0144,148.5359,6348.0
2016-04-05 10:30:00,159.48,159.83,159.25,159.76,10653.0,148.5266,148.8526,148.3124,148.7874,10653.0
2016-04-05 10:35:00,159.64,159.87,159.42,159.72,11497.0,148.6756,148.8898,148.4707,148.7501,11497.0
2016-04-05 10:40:00,159.76,159.79,159.06,159.06,8793.0,148.7874,148.8153,148.1355,148.1355,8793.0
2016-04-05 10:45:00,159.0,159.18,158.81,158.82,7675.0,148.0796,148.2472,147.9026,147.9119,7675.0
2016-04-05 10:50:00,158.71,158.75,158.66,158.75,500.0,147.8095,147.8467,147.7629,147.8467,500.0
2016-04-05 10:55:00,158.67,159.2,158.67,159.17,8326.0,147.7722,148.2658,147.7722,148.2379,8326.0
2016-04-05 11:00:00,159.17,159.93,159.06,159.93,13243.0,148.2379,148.9457,148.1355,148.9457,13243.0
2016-04-05 11:05:00,160.01,160.38,159.92,160.38,8174.0,149.0202,149.3648,148.9364,149.3648,8174.0
2016-04-05 11:10:00,160.5,160.5,160.22,160.37,3867.0,149.4765,149.4765,149.2158,149.3555,3867.0
2016-04-05 11:15:00,160.37,160.45,159.89,160.15,4151.0,149.3555,149.43,148.9084,149.1506,4151.0
2016-04-05 11:20:00,160.37,160.74,160.29,160.74,5300.0,149.3555,149.7001,149.281,149.7001,5300.0
2016-04-05 11:25:00,160.79,160.9,160.65,160.79,2746.0,149.7466,149.8491,149.6162,149.7466,2746.0
2016-04-05 11:30:00,160.88,160.95,160.53,160.59,7904.0,149.8305,149.8956,149.5045,149.5604,7904.0
2016-04-05 11:35:00,160.53,160.71,160.53,160.59,3000.0,149.5045,149.6721,149.5045,149.5604,3000.0
2016-04-05 11:40:00,160.71,160.89,160.71,160.89,500.0,149.6721,149.8398,149.6721,149.8398,500.0
2016-04-05 11:45:00,160.67,161.0,160.59,160.99,3400.0,149.6349,149.9422,149.5604,149.9329,3400.0
2016-04-05 11:50:00,160.79,161.16,160.78,160.82,7721.0,149.7466,150.0912,149.7373,149.7746,7721.0
2016-04-05 11:55:00,160.81,160.98,160.59,160.59,3743.0,149.7653,149.9236,149.5604,149.5604,3743.0
2016-04-05 12:00:00,160.54,160.9,160.54,160.56,2300.0,149.5138,149.8491,149.5138,149.5324,2300.0
2016-04-05 12:05:00,160.53,160.89,160.5,160.5,6423.0,149.5045,149.8398,149.4765,149.4765,6423.0
2016-04-05 12:10:00,160.41,160.49,160.02,160.02,5346.0,149.3927,149.4672,149.0295,149.0295,5346.0
2016-04-05 12:15:00,160.02,160.02,159.22,159.49,1859.0,149.0295,149.0295,148.2845,148.5359,1859.0
2016-04-05 12:20:00,159.28,160.22,159.28,159.98,10550.0,148.3403,149.2158,148.3403,148.9923,10550.0
2016-04-05 12:25:00,160.03,160.15,159.94,159.95,1100.0,149.0388,149.1506,148.955,148.9643,1100.0
2016-04-05 12:30:00,160.08,160.26,159.84,159.87,6164.0,149.0854,149.253,148.8619,148.8898,6164.0
2016-04-05 12:35:00,159.82,160.06,159.69,159.94,9924.0,148.8433,149.0668,148.7222,148.955,9924.0
2016-04-05 12:40:00,160.03,160.03,159.58,159.58,2400.0,149.0388,149.0388,148.6197,148.6197,2400.0
2016-04-05 12:45:00,159.63,159.71,159.53,159.53,2937.0,148.6663,148.7408,148.5732,148.5732,2937.0
2016-04-05 12:50:00,159.49,159.49,159.39,159.48,2100.0,148.5359,148.5359,148.4428,148.5266,2100.0
2016-04-05 12:55:00,159.46,160.0,159.46,159.84,8302.0,148.508,149.0109,148.508,148.8619,8302.0
2016-04-05 13:00:00,159.72,159.79,159.49,159.68,3601.0,148.7501,148.8153,148.5359,148.7129,3601.0
2016-04-05 13:05:00,159.47,159.47,158.95,158.95,4500.0,148.5173,148.5173,148.033,148.033,4500.0
2016-04-05 13:10:00,158.91,159.31,158.86,159.31,5621.0,147.9958,148.3683,147.9492,148.3683,5621.0
2016-04-05 13:15:00,159.25,159.45,159.18,159.2,11143.0,148.3124,148.4987,148.2472,148.2658,11143.0
2016-04-05 13:20:00,159.22,159.23,158.88,158.88,2031.0,148.2845,148.2938,147.9678,147.9678,2031.0
2016-04-05 13:25:00,158.88,159.1,158.61,158.61,4250.0,147.9678,148.1727,147.7164,147.7164,4250.0
2016-04-05 13:30:00,158.63,159.11,158.63,158.92,3034.0,147.735,148.182,147.735,148.0051,3034.0
2016-04-05 13:35:00,158.92,158.92,158.77,158.77,700.0,148.0051,148.0051,147.8654,147.8654,700.0
2016-04-05 13:40:00,158.78,158.81,158.69,158.69,1900.0,147.8747,147.9026,147.7909,147.7909,1900.0
2016-04-05 13:45:00,158.67,158.83,158.63,158.63,1600.0,147.7722,147.9212,147.735,147.735,1600.0
2016-04-05 13:50:00,158.62,159.14,158.59,158.99,5500.0,147.7257,148.21,147.6977,148.0703,5500.0
2016-04-05 13:55:00,158.93,158.98,158.85,158.92,1843.0,148.0144,148.0609,147.9399,148.0051,1843.0
2016-04-05 14:00:00,158.93,158.93,158.76,158.81,1892.0,148.0144,148.0144,147.8561,147.9026,1892.0
2016-04-05 14:05:00,158.88,158.99,158.6,158.99,9152.0,147.9678,148.0703,147.707,148.0703,9152.0
2016-04-05 14:10:00,159.1,159.37,159.1,159.37,1832.0,148.1727,148.4242,148.1727,148.4242,1832.0
2016-04-05 14:15:00,159.19,159.33,159.05,159.3,14023.0,148.2565,148.3869,148.1261,148.359,14023.0
2016-04-05 14:20:00,159.24,159.25,159.03,159.18,2814.0,148.3031,148.3124,148.1075,148.2472,2814.0
2016-04-05 14:25:00,159.16,159.67,159.12,159.61,3400.0,148.2286,148.7036,148.1913,148.6477,3400.0
2016-04-05 14:30:00,159.6,159.9,159.6,159.88,1801.0,148.6384,148.9178,148.6384,148.8991,1801.0
2016-04-05 14:35:00,159.91,159.91,159.68,159.78,2400.0,148.9271,148.9271,148.7129,148.806,2400.0
2016-04-05 14:40:00,159.72,159.72,159.52,159.53,2200.0,148.7501,148.7501,148.5639,148.5732,2200.0
2016-04-05 14:45:00,159.52,160.0,159.52,159.98,5756.0,148.5639,149.0109,148.5639,148.9923,5756.0
2016-04-05 14:50:00,159.91,160.2,159.91,159.97,5557.0,148.9271,149.1972,148.9271,148.983,5557.0
2016-04-05 14:55:00,159.97,159.97,159.69,159.69,2000.0,148.983,148.983,148.7222,148.7222,2000.0
2016-04-05 15:00:00,159.85,160.13,159.83,159.83,2928.0,148.8712,149.132,148.8526,148.8526,2928.0
2016-04-05 15:05:00,159.82,159.82,159.24,159.24,3368.0,148.8433,148.8433,148.3031,148.3031,3368.0
2016-04-05 15:10:00,159.16,159.41,159.06,159.41,3468.0,148.2286,148.4614,148.1355,148.4614,3468.0
2016-04-05 15:15:00,159.4,159.63,159.34,159.49,2800.0,148.4521,148.6663,148.3962,148.5359,2800.0
2016-04-05 15:20:00,159.48,159.7,159.41,159.41,3000.0,148.5266,148.7315,148.4614,148.4614,3000.0
2016-04-05 15:25:00,159.38,159.6,159.33,159.35,4040.0,148.4335,148.6384,148.3869,148.4055,4040.0
2016-04-05 15:30:00,159.35,159.6,158.97,159.13,14322.0,148.4055,148.6384,148.0516,148.2006,14322.0
2016-04-05 15:35:00,159.16,159.21,158.93,159.01,10376.0,148.2286,148.2751,148.0144,148.0889,10376.0
2016-04-05 15:40:00,158.98,159.14,158.92,159.06,6052.0,148.0609,148.21,148.0051,148.1355,6052.0
2016-04-05 15:45:00,159.11,159.56,159.11,159.47,16006.0,148.182,148.6011,148.182,148.5173,16006.0
2016-04-05 15:50:00,159.45,159.52,159.14,159.14,24483.0,148.4987,148.5639,148.21,148.21,24483.0
2016-04-05 15:55:00,159.15,159.47,158.99,159.32,36565.0,148.2193,148.5173,148.0703,148.3776,36565.0
2016-04-06 09:30:00,159.22,160.3,158.93,160.28,4427.0,148.2845,149.2903,148.0144,149.2717,4427.0
2016-04-06 09:35:00,159.58,160.69,159.58,160.69,3100.0,148.6197,149.6535,148.6197,149.6535,3100.0
2016-04-06 09:40:00,160.67,160.99,160.66,160.99,1800.0,149.6349,149.9329,149.6256,149.9329,1800.0
2016-04-06 09:45:00,160.85,161.21,160.75,160.92,4722.0,149.8025,150.1378,149.7094,149.8677,4722.0
2016-04-06 09:50:00,160.81,161.2,160.81,161.07,5250.0,149.7653,150.1285,149.7653,150.0074,5250.0
2016-04-06 09:55:00,161.05,161.24,160.82,160.87,3864.0,149.9888,150.1657,149.7746,149.8211,3864.0
2016-04-06 10:00:00,160.86,161.21,160.71,160.91,5856.0,149.8118,150.1378,149.6721,149.8584,5856.0
2016-04-06 10:05:00,161.1,161.41,160.97,161.41,4919.0,150.0353,150.324,149.9143,150.324,4919.0
2016-04-06 10:10:00,161.39,161.7,161.16,161.7,9110.0,150.3054,150.5941,150.0912,150.5941,9110.0
2016-04-06 10:15:00,161.79,162.37,161.7,162.37,14786.0,150.6779,151.2181,150.5941,151.2181,14786.0
2016-04-06 10:20:00,162.37,162.55,162.22,162.49,8611.0,151.2181,151.3858,151.0784,151.3299,8611.0
2016-04-06 10:25:00,162.49,162.88,161.8,162.88,18555.0,151.3299,151.6931,150.6873,151.6931,18555.0
2016-04-06 10:30:00,162.88,163.69,162.75,163.37,37268.0,151.6931,152.4475,151.572,152.1494,37268.0
2016-04-06 10:35:00,163.35,163.54,162.33,163.07,16842.0,152.1308,152.3078,151.1809,151.87,16842.0
2016-04-06 10:40:00,162.89,164.11,162.82,163.63,19865.0,151.7024,152.8386,151.6372,152.3916,19865.0
2016-04-06 10:45:00,163.65,163.81,163.19,163.55,26756.0,152.4102,152.5592,151.9818,152.3171,26756.0
2016-04-06 10:50:00,163.31,163.51,163.06,163.26,21620.0,152.0936,152.2798,151.8607,152.047,21620.0
2016-04-06 10:55:00,163.08,164.15,163.08,164.15,5000.0,151.8794,152.8759,151.8794,152.8759,5000.0
2016-04-06 11:00:00,164.14,165.06,163.85,164.4,16787.0,152.8665,153.7234,152.5965,153.1087,16787.0
2016-04-06 11:05:00,164.26,164.7,164.17,164.63,4650.0,152.9783,153.3881,152.8945,153.3229,4650.0
2016-04-06 11:10:00,164.53,164.69,164.27,164.69,6306.0,153.2298,153.3788,152.9876,153.3788,6306.0
2016-04-06 11:15:00,164.62,164.8,163.91,164.03,8986.0,153.3136,153.4812,152.6523,152.7641,8986.0
2016-04-06 11:20:00,164.06,164.15,163.61,163.68,10937.0,152.792,152.8759,152.3729,152.4381,10937.0
2016-04-06 11:25:00,163.74,164.14,163.74,164.06,13154.0,152.494,152.8665,152.494,152.792,13154.0
2016-04-06 11:30:00,164.12,164.18,163.34,163.34,14062.0,152.8479,152.9038,152.1215,152.1215,14062.0
2016-04-06 11:35:00,163.35,163.98,163.26,163.82,7108.0,152.1308,152.7175,152.047,152.5685,7108.0
2016-04-06 11:40:00,163.83,164.09,163.83,164.09,1400.0,152.5778,152.82,152.5778,152.82,1400.0
2016-04-06 11:45:00,164.11,164.11,163.67,163.67,10319.0,152.8386,152.8386,152.4288,152.4288,10319.0
2016-04-06 11:50:00,163.41,163.47,163.23,163.35,4755.0,152.1867,152.2426,152.019,152.1308,4755.0
2016-04-06 11:55:00,163.51,163.53,162.69,162.94,6700.0,152.2798,152.2984,151.5161,151.749,6700.0
2016-04-06 12:00:00,162.72,163.22,162.71,162.91,4108.0,151.5441,152.0097,151.5348,151.721,4108.0
2016-04-06 12:05:00,162.8,163.05,162.8,162.88,4212.0,151.6186,151.8514,151.6186,151.6931,4212.0
2016-04-06 12:10:00,162.64,162.98,162.63,162.98,1788.0,151.4696,151.7862,151.4603,151.7862,1788.0
2016-04-06 12:15:00,162.93,163.02,162.84,163.02,3446.0,151.7397,151.8235,151.6558,151.8235,3446.0
2016-04-06 12:20:00,162.91,162.93,162.73,162.83,4990.0,151.721,151.7397,151.5534,151.6465,4990.0
2016-04-06 12:25:00,162.8,163.09,162.8,163.09,2500.0,151.6186,151.8887,151.6186,151.8887,2500.0
2016-04-06 12:30:00,163.0,163.13,162.98,163.02,5564.0,151.8048,151.9259,151.7862,151.8235,5564.0
2016-04-06 12:35:00,163.02,163.12,163.0,163.12,1348.0,151.8235,151.9166,151.8048,151.9166,1348.0
2016-04-06 12:40:00,163.09,163.37,163.09,163.37,1821.0,151.8887,152.1494,151.8887,152.1494,1821.0
2016-04-06 12:45:00,163.51,163.9,163.45,163.9,6814.0,152.2798,152.643,152.2239,152.643,6814.0
2016-04-06 12:50:00,163.9,163.94,163.8,163.93,2800.0,152.643,152.6803,152.5499,152.671,2800.0
2016-04-06 12:55:00,163.9,163.9,163.2,163.2,12145.0,152.643,152.643,151.9911,151.9911,12145.0
2016-04-06 13:00:00,163.19,163.52,163.17,163.3,4795.0,151.9818,152.2891,151.9632,152.0842,4795.0
2016-04-06 13:05:00,163.36,163.86,163.32,163.82,7476.0,152.1401,152.6058,152.1029,152.5685,7476.0
2016-04-06 13:10:00,163.91,164.08,163.84,163.98,7867.0,152.6523,152.8107,152.5872,152.7175,7867.0
2016-04-06 13:15:00,163.84,163.85,163.78,163.82,1000.0,152.5872,152.5965,152.5313,152.5685,1000.0
2016-04-06 13:20:00,163.81,163.81,163.63,163.74,2900.0,152.5592,152.5592,152.3916,152.494,2900.0
2016-04-06 13:25:00,163.63,163.63,163.2,163.58,2900.0,152.3916,152.3916,151.9911,152.345,2900.0
2016-04-06 13:30:00,163.55,163.61,163.32,163.33,3000.0,152.3171,152.3729,152.1029,152.1122,3000.0
2016-04-06 13:35:00,163.36,163.43,163.31,163.37,1800.0,152.1401,152.2053,152.0936,152.1494,1800.0
2016-04-06 13:40:00,163.41,163.7,163.4,163.7,2902.0,152.1867,152.4568,152.1774,152.4568,2902.0
2016-04-06 13:45:00,163.74,163.94,163.74,163.8,10400.0,152.494,152.6803,152.494,152.5499,10400.0
2016-04-06 13:50:00,163.72,163.86,163.65,163.75,3446.0,152.4754,152.6058,152.4102,152.5033,3446.0
2016-04-06 13:55:00,163.69,163.69,163.22,163.22,2800.0,152.4475,152.4475,152.0097,152.0097,2800.0
2016-04-06 14:00:00,163.27,163.3,162.67,163.03,20186.0,152.0563,152.0842,151.4975,151.8328,20186.0
2016-04-06 14:05:00,163.18,163.28,163.13,163.28,3950.0,151.9725,152.0656,151.9259,152.0656,3950.0
2016-04-06 14:10:00,163.22,163.22,162.92,162.96,5100.0,152.0097,152.0097,151.7303,151.7676,5100.0
2016-04-06 14:15:00,163.02,163.28,162.96,163.21,2850.0,151.8235,152.0656,151.7676,152.0004,2850.0
2016-04-06 14:20:00,163.22,163.46,163.17,163.27,5000.0,152.0097,152.2333,151.9632,152.0563,5000.0
2016-04-06 14:25:00,163.25,163.72,163.18,163.71,8919.0,152.0377,152.4754,151.9725,152.4661,8919.0
2016-04-06 14:30:00,163.59,163.79,163.58,163.58,4407.0,152.3543,152.5406,152.345,152.345,4407.0
2016-04-06 14:35:00,163.58,163.73,163.35,163.36,3400.0,152.345,152.4847,152.1308,152.1401,3400.0
2016-04-06 14:40:00,163.48,163.72,163.44,163.7,5251.0,152.2519,152.4754,152.2146,152.4568,5251.0
2016-04-06 14:45:00,163.71,163.82,163.6,163.61,7828.0,152.4661,152.5685,152.3636,152.3729,7828.0
2016-04-06 14:50:00,163.67,163.68,163.27,163.42,5626.0,152.4288,152.4381,152.0563,152.196,5626.0
2016-04-06 14:55:00,163.49,164.13,163.44,164.01,13226.0,152.2612,152.8572,152.2146,152.7455,13226.0
2016-04-06 15:00:00,163.89,164.25,163.66,164.22,7545.0,152.6337,152.969,152.4195,152.9411,7545.0
2016-04-06 15:05:00,164.2,164.26,164.0,164.12,8240.0,152.9224,152.9783,152.7362,152.8479,8240.0
2016-04-06 15:10:00,164.12,164.2,163.7,163.88,15869.0,152.8479,152.9224,152.4568,152.6244,15869.0
2016-04-06 15:15:00,163.88,164.19,163.88,164.12,13322.0,152.6244,152.9131,152.6244,152.8479,13322.0
2016-04-06 15:20:00,164.05,164.1,163.57,163.57,21842.0,152.7827,152.8293,152.3357,152.3357,21842.0
2016-04-06 15:25:00,163.57,163.67,163.36,163.5,7150.0,152.3357,152.4288,152.1401,152.2705,7150.0
2016-04-06 15:30:00,163.47,163.61,163.39,163.39,11213.0,152.2426,152.3729,152.1681,152.1681,11213.0
2016-04-06 15:35:00,163.37,163.55,163.13,163.29,8187.0,152.1494,152.3171,151.9259,152.0749,8187.0
2016-04-06 15:40:00,163.28,163.69,163.27,163.64,13760.0,152.0656,152.4475,152.0563,152.4009,13760.0
2016-04-06 15:45:00,163.57,163.82,163.57,163.75,18105.0,152.3357,152.5685,152.3357,152.5033,18105.0
2016-04-06 15:50:00,163.86,163.92,163.75,163.92,24491.0,152.6058,152.6617,152.5033,152.6617,24491.0
2016-04-06 15:55:00,163.92,164.09,163.78,163.89,45471.0,152.6617,152.82,152.5313,152.6337,45471.0
2016-04-07 09:30:00,162.4,162.4,161.45,161.56,3800.0,151.2461,151.2461,150.3613,150.4637,3800.0
2016-04-07 09:35:00,161.92,162.82,161.91,162.22,4019.0,150.799,151.6372,150.7897,151.0784,4019.0
2016-04-07 09:40:00,162.19,163.08,161.96,162.49,6830.0,151.0505,151.8794,150.8363,151.3299,6830.0
2016-04-07 09:45:00,162.75,163.02,160.96,161.02,9131.0,151.572,151.8235,149.905,149.9608,9131.0
2016-04-07 09:50:00,160.96,161.82,160.93,161.78,7550.0,149.905,150.7059,149.877,150.6686,7550.0
2016-04-07 09:55:00,161.78,162.21,161.62,162.09,2200.0,150.6686,151.0691,150.5196,150.9573,2200.0
2016-04-07 10:00:00,162.09,162.88,161.76,162.53,8526.0,150.9573,151.6931,150.65,151.3671,8526.0
2016-04-07 10:05:00,162.55,162.66,162.24,162.24,1929.0,151.3858,151.4882,151.097,151.097,1929.0
2016-04-07 10:10:00,162.24,162.33,161.81,162.19,5000.0,151.097,151.1809,150.6966,151.0505,5000.0
2016-04-07 10:15:00,161.99,162.01,161.79,161.91,5753.0,150.8642,150.8828,150.6779,150.7897,5753.0
2016-04-07 10:20:00,161.75,161.83,161.46,161.78,4650.0,150.6407,150.7152,150.3706,150.6686,4650.0
2016-04-07 10:25:00,161.79,162.01,161.52,161.6,6810.0,150.6779,150.8828,150.4265,150.501,6810.0
2016-04-07 10:30:00,161.52,162.17,161.47,161.89,7924.0,150.4265,151.0319,150.3799,150.7711,7924.0
2016-04-07 10:35:00,161.85,161.97,161.59,161.7,7400.0,150.7338,150.8456,150.4917,150.5941,7400.0
2016-04-07 10:40:00,161.76,161.76,161.22,161.39,4400.0,150.65,150.65,150.1471,150.3054,4400.0
2016-04-07 10:45:00,161.44,161.78,161.4,161.77,22305.0,150.352,150.6686,150.3147,150.6593,22305.0
2016-04-07 10:50:00,161.82,162.12,161.73,161.92,4900.0,150.7059,150.9853,150.6221,150.799,4900.0
2016-04-07 10:55:00,161.84,161.89,161.73,161.86,1500.0,150.7245,150.7711,150.6221,150.7431,1500.0
2016-04-07 11:00:00,161.69,161.77,161.02,161.02,5542.0,150.5848,150.6593,149.9608,149.9608,5542.0
2016-04-07 11:05:00,161.09,161.47,161.0,161.35,4532.0,150.026,150.3799,149.9422,150.2682,4532.0
2016-04-07 11:10:00,161.37,161.42,161.31,161.31,800.0,150.2868,150.3334,150.2309,150.2309,800.0
2016-04-07 11:15:00,161.43,161.43,161.07,161.24,4600.0,150.3427,150.3427,150.0074,150.1657,4600.0
2016-04-07 11:20:00,161.27,161.42,161.08,161.25,5555.0,150.1937,150.3334,150.0167,150.175,5555.0
2016-04-07 11:25:00,161.18,161.45,161.14,161.27,9713.0,150.1098,150.3613,150.0726,150.1937,9713.0
2016-04-07 11:30:00,161.31,161.48,161.31,161.34,1850.0,150.2309,150.3892,150.2309,150.2589,1850.0
2016-04-07 11:35:00,161.45,161.45,161.16,161.19,4450.0,150.3613,150.3613,150.0912,150.1192,4450.0
2016-04-07 11:40:00,161.12,161.12,160.92,161.1,3100.0,150.054,150.054,149.8677,150.0353,3100.0
2016-04-07 11:45:00,161.19,161.44,161.17,161.42,1900.0,150.1192,150.352,150.1005,150.3334,1900.0
2016-04-07 11:50:00,161.42,161.42,161.11,161.11,1800.0,150.3334,150.3334,150.0447,150.0447,1800.0
2016-04-07 11:55:00,161.08,161.45,161.08,161.34,4150.0,150.0167,150.3613,150.0167,150.2589,4150.0
2016-04-07 12:00:00,161.22,161.48,161.22,161.29,1926.0,150.1471,150.3892,150.1471,150.2123,1926.0
2016-04-07 12:05:00,161.39,161.49,161.3,161.4,3155.0,150.3054,150.3986,150.2216,150.3147,3155.0
2016-04-07 12:10:00,161.5,161.55,161.28,161.28,1600.0,150.4079,150.4544,150.203,150.203,1600.0
2016-04-07 12:15:00,161.39,161.41,161.08,161.29,6700.0,150.3054,150.324,150.0167,150.2123,6700.0
2016-04-07 12:20:00,161.27,161.3,161.25,161.3,1050.0,150.1937,150.2216,150.175,150.2216,1050.0
2016-04-07 12:25:00,161.19,161.48,161.08,161.48,3398.0,150.1192,150.3892,150.0167,150.3892,3398.0
2016-04-07 12:30:00,161.49,161.6,161.37,161.37,4081.0,150.3986,150.501,150.2868,150.2868,4081.0
2016-04-07 12:35:00,161.48,161.72,161.3,161.72,1113.0,150.3892,150.6128,150.2216,150.6128,1113.0
2016-04-07 12:40:00,161.72,161.86,161.26,161.26,3500.0,150.6128,150.7431,150.1844,150.1844,3500.0
2016-04-07 12:45:00,161.42,161.58,161.25,161.58,2250.0,150.3334,150.4824,150.175,150.4824,2250.0
2016-04-07 12:50:00,161.49,161.65,161.4,161.63,8769.0,150.3986,150.5476,150.3147,150.5289,8769.0
2016-04-07 12:55:00,161.58,161.88,161.58,161.77,2200.0,150.4824,150.7618,150.4824,150.6593,2200.0
2016-04-07 13:00:00,161.71,161.83,161.68,161.68,3600.0,150.6034,150.7152,150.5755,150.5755,3600.0
2016-04-07 13:05:00,161.59,161.93,161.59,161.93,2725.0,150.4917,150.8083,150.4917,150.8083,2725.0
2016-04-07 13:10:00,161.9,162.11,161.74,162.11,2540.0,150.7804,150.976,150.6314,150.976,2540.0
2016-04-07 13:15:00,162.22,162.3,162.08,162.08,2150.0,151.0784,151.1529,150.948,150.948,2150.0
2016-04-07 13:20:00,162.01,162.18,161.99,161.99,1625.0,150.8828,151.0412,150.8642,150.8642,1625.0
2016-04-07 13:25:00,161.92,162.01,161.8,161.8,2300.0,150.799,150.8828,150.6873,150.6873,2300.0
2016-04-07 13:30:00,161.8,161.93,161.63,161.63,4994.0,150.6873,150.8083,150.5289,150.5289,4994.0
2016-04-07 13:35:00,161.59,161.82,161.55,161.77,2400.0,150.4917,150.7059,150.4544,150.6593,2400.0
2016-04-07 13:40:00,161.86,162.02,161.83,161.83,1000.0,150.7431,150.8922,150.7152,150.7152,1000.0
2016-04-07 13:45:00,161.93,161.93,161.49,161.61,5744.0,150.8083,150.8083,150.3986,150.5103,5744.0
2016-04-07 13:50:00,161.63,161.64,161.46,161.49,2787.0,150.5289,150.5383,150.3706,150.3986,2787.0
2016-04-07 13:55:00,161.44,161.63,161.42,161.56,5137.0,150.352,150.5289,150.3334,150.4637,5137.0
2016-04-07 14:00:00,161.45,161.51,161.24,161.34,6971.0,150.3613,150.4172,150.1657,150.2589,6971.0
2016-04-07 14:05:00,161.19,161.28,160.97,161.16,8376.0,150.1192,150.203,149.9143,150.0912,8376.0
2016-04-07 14:10:00,161.01,161.15,160.99,161.05,3528.0,149.9515,150.0819,149.9329,149.9888,3528.0
2016-04-07 14:15:00,160.96,161.05,160.62,160.62,15560.0,149.905,149.9888,149.5883,149.5883,15560.0
2016-04-07 14:20:00,160.63,160.93,160.61,160.93,3255.0,149.5976,149.877,149.579,149.877,3255.0
2016-04-07 14:25:00,160.91,160.91,160.6,160.78,7587.0,149.8584,149.8584,149.5697,149.7373,7587.0
2016-04-07 14:30:00,160.81,160.91,160.64,160.81,5579.0,149.7653,149.8584,149.6069,149.7653,5579.0
2016-04-07 14:35:00,160.95,161.3,160.93,161.13,6813.0,149.8956,150.2216,149.877,150.0633,6813.0
2016-04-07 14:40:00,161.13,161.26,160.97,161.14,8114.0,150.0633,150.1844,149.9143,150.0726,8114.0
2016-04-07 14:45:00,161.07,161.09,160.73,160.92,7406.0,150.0074,150.026,149.6908,149.8677,7406.0
2016-04-07 14:50:00,161.04,161.2,160.97,161.2,2652.0,149.9795,150.1285,149.9143,150.1285,2652.0
2016-04-07 14:55:00,161.28,161.39,161.0,161.14,3640.0,150.203,150.3054,149.9422,150.0726,3640.0
2016-04-07 15:00:00,160.97,161.8,160.94,161.48,12137.0,149.9143,150.6873,149.8863,150.3892,12137.0
2016-04-07 15:05:00,161.48,161.81,161.48,161.58,3729.0,150.3892,150.6966,150.3892,150.4824,3729.0
2016-04-07 15:10:00,161.71,161.92,161.71,161.92,3451.0,150.6034,150.799,150.6034,150.799,3451.0
2016-04-07 15:15:00,161.92,162.0,161.62,161.75,9904.0,150.799,150.8735,150.5196,150.6407,9904.0
2016-04-07 15:20:00,161.74,161.75,161.44,161.6,5950.0,150.6314,150.6407,150.352,150.501,5950.0
2016-04-07 15:25:00,161.6,161.7,161.4,161.54,14757.0,150.501,150.5941,150.3147,150.4451,14757.0
2016-04-07 15:30:00,161.54,161.79,161.38,161.7,10763.0,150.4451,150.6779,150.2961,150.5941,10763.0
2016-04-07 15:35:00,161.8,161.82,161.59,161.72,7443.0,150.6873,150.7059,150.4917,150.6128,7443.0
2016-04-07 15:40:00,161.67,161.75,161.53,161.63,9538.0,150.5662,150.6407,150.4358,150.5289,9538.0
2016-04-07 15:45:00,161.57,161.8,161.54,161.8,11823.0,150.4731,150.6873,150.4451,150.6873,11823.0
2016-04-07 15:50:00,161.79,161.79,161.48,161.68,12566.0,150.6779,150.6779,150.3892,150.5755,12566.0
2016-04-07 15:55:00,161.65,162.06,161.54,161.95,40141.0,150.5476,150.9294,150.4451,150.827,40141.0
2016-04-08 09:30:00,163.41,164.18,163.0,163.69,11760.0,152.1867,152.9038,151.8048,152.4475,11760.0
2016-04-08 09:35:00,163.83,164.99,163.65,164.99,8839.0,152.5778,153.6582,152.4102,153.6582,8839.0
2016-04-08 09:40:00,165.0,165.79,164.86,165.69,25976.0,153.6675,154.4032,153.5371,154.3101,25976.0
2016-04-08 09:45:00,165.84,166.24,165.6,165.63,8350.0,154.4498,154.8223,154.2263,154.2542,8350.0
2016-04-08 09:50:00,165.84,166.0,165.7,165.83,1900.0,154.4498,154.5988,154.3194,154.4405,1900.0
2016-04-08 09:55:00,165.83,166.65,165.7,166.65,8094.0,154.4405,155.2042,154.3194,155.2042,8094.0
2016-04-08 10:00:00,166.68,167.41,166.58,167.32,16105.0,155.2321,155.912,155.139,155.8281,16105.0
2016-04-08 10:05:00,167.19,167.31,166.96,167.21,4315.0,155.7071,155.8188,155.4929,155.7257,4315.0
2016-04-08 10:10:00,167.2,167.25,166.55,167.18,5638.0,155.7164,155.7629,155.111,155.6978,5638.0
2016-04-08 10:15:00,167.31,167.66,167.09,167.09,8248.0,155.8188,156.1448,155.6139,155.6139,8248.0
2016-04-08 10:20:00,167.01,167.21,166.69,166.97,13549.0,155.5394,155.7257,155.2414,155.5022,13549.0
2016-04-08 10:25:00,167.0,167.09,166.84,167.04,11251.0,155.5301,155.6139,155.3811,155.5674,11251.0
2016-04-08 10:30:00,166.93,167.61,166.92,167.5,7101.0,155.4649,156.0982,155.4556,155.9958,7101.0
2016-04-08 10:35:00,167.66,168.15,167.59,167.59,12128.0,156.1448,156.6011,156.0796,156.0796,12128.0
2016-04-08 10:40:00,167.64,167.81,167.24,167.43,4700.0,156.1262,156.2845,155.7536,155.9306,4700.0
2016-04-08 10:45:00,167.41,167.47,167.03,167.1,8047.0,155.912,155.9678,155.5581,155.6232,8047.0
2016-04-08 10:50:00,167.05,167.24,166.74,166.91,4951.0,155.5767,155.7536,155.288,155.4463,4951.0
2016-04-08 10:55:00,166.81,167.0,166.61,166.98,19987.0,155.3532,155.5301,155.1669,155.5115,19987.0
2016-04-08 11:00:00,167.03,167.3,166.94,167.3,8118.0,155.5581,155.8095,155.4742,155.8095,8118.0
2016-04-08 11:05:00,167.2,167.3,166.81,166.82,4437.0,155.7164,155.8095,155.3532,155.3625,4437.0
2016-04-08 11:10:00,166.81,166.87,166.17,166.17,3905.0,155.3532,155.409,154.7571,154.7571,3905.0
2016-04-08 11:15:00,166.08,166.44,165.93,166.16,4800.0,154.6733,155.0086,154.5336,154.7478,4800.0
2016-04-08 11:20:00,166.23,166.23,165.96,166.03,1100.0,154.813,154.813,154.5615,154.6267,1100.0
2016-04-08 11:25:00,166.02,166.46,166.0,166.45,14064.0,154.6174,155.0272,154.5988,155.0179,14064.0
2016-04-08 11:30:00,166.31,166.57,165.89,166.24,36048.0,154.8875,155.1297,154.4964,154.8223,36048.0
2016-04-08 11:35:00,166.21,166.22,165.63,165.82,5940.0,154.7944,154.8037,154.2542,154.4312,5940.0
2016-04-08 11:40:00,165.66,165.78,165.54,165.56,1600.0,154.2822,154.3939,154.1704,154.189,1600.0
2016-04-08 11:45:00,165.55,165.72,165.48,165.7,4100.0,154.1797,154.338,154.1145,154.3194,4100.0
2016-04-08 11:50:00,165.61,166.11,165.61,166.0,4194.0,154.2356,154.7012,154.2356,154.5988,4194.0
2016-04-08 11:55:00,166.0,166.27,166.0,166.21,4150.0,154.5988,154.8503,154.5988,154.7944,4150.0
2016-04-08 12:00:00,166.26,166.33,165.78,165.78,4603.0,154.8409,154.9061,154.3939,154.3939,4603.0
2016-04-08 12:05:00,165.88,166.01,165.61,166.01,3217.0,154.487,154.6081,154.2356,154.6081,3217.0
2016-04-08 12:10:00,166.12,166.3,165.97,166.3,2957.0,154.7106,154.8782,154.5709,154.8782,2957.0
2016-04-08 12:15:00,166.3,166.3,165.88,165.93,2300.0,154.8782,154.8782,154.487,154.5336,2300.0
2016-04-08 12:20:00,165.72,165.89,165.45,165.53,1600.0,154.338,154.4964,154.0866,154.1611,1600.0
2016-04-08 12:25:00,165.42,165.56,165.35,165.56,1898.0,154.0586,154.189,153.9934,154.189,1898.0
2016-04-08 12:30:00,165.45,165.76,164.86,165.62,6900.0,154.0866,154.3753,153.5371,154.2449,6900.0
2016-04-08 12:35:00,165.61,165.75,165.55,165.55,1100.0,154.2356,154.366,154.1797,154.1797,1100.0
2016-04-08 12:40:00,165.69,165.91,165.56,165.67,2872.0,154.3101,154.515,154.189,154.2915,2872.0
2016-04-08 12:45:00,165.71,166.05,165.71,166.05,4400.0,154.3287,154.6454,154.3287,154.6454,4400.0
2016-04-08 12:50:00,166.0,166.09,165.64,165.87,2796.0,154.5988,154.6826,154.2635,154.4777,2796.0
2016-04-08 12:55:00,165.91,166.03,165.82,165.82,1000.0,154.515,154.6267,154.4312,154.4312,1000.0
2016-04-08 13:00:00,165.86,165.87,165.61,165.63,3992.0,154.4684,154.4777,154.2356,154.2542,3992.0
2016-04-08 13:05:00,165.76,165.88,165.67,165.88,3300.0,154.3753,154.487,154.2915,154.487,3300.0
2016-04-08 13:10:00,165.8,165.99,165.63,165.79,3501.0,154.4125,154.5895,154.2542,154.4032,3501.0
2016-04-08 13:15:00,165.89,165.89,165.44,165.54,3000.0,154.4964,154.4964,154.0773,154.1704,3000.0
2016-04-08 13:20:00,165.43,165.63,165.27,165.57,2804.0,154.0679,154.2542,153.9189,154.1983,2804.0
2016-04-08 13:25:00,165.54,165.61,165.3,165.5,1805.0,154.1704,154.2356,153.9469,154.1331,1805.0
2016-04-08 13:30:00,165.43,165.71,165.39,165.55,6072.0,154.0679,154.3287,154.0307,154.1797,6072.0
2016-04-08 13:35:00,165.53,165.58,165.41,165.49,2656.0,154.1611,154.2076,154.0493,154.1238,2656.0
2016-04-08 13:40:00,165.43,165.43,165.27,165.27,600.0,154.0679,154.0679,153.9189,153.9189,600.0
2016-04-08 13:45:00,165.38,165.48,165.27,165.31,3774.0,154.0214,154.1145,153.9189,153.9562,3774.0
2016-04-08 13:50:00,165.25,165.75,165.24,165.5,4569.0,153.9003,154.366,153.891,154.1331,4569.0
2016-04-08 13:55:00,165.53,165.91,165.53,165.58,5310.0,154.1611,154.515,154.1611,154.2076,5310.0
2016-04-08 14:00:00,165.55,165.64,165.06,165.06,3700.0,154.1797,154.2635,153.7234,153.7234,3700.0
2016-04-08 14:05:00,165.23,165.44,165.11,165.4,4047.0,153.8817,154.0773,153.7699,154.04,4047.0
2016-04-08 14:10:00,165.42,165.87,165.32,165.84,8301.0,154.0586,154.4777,153.9655,154.4498,8301.0
2016-04-08 14:15:00,165.76,165.88,165.7,165.76,3375.0,154.3753,154.487,154.3194,154.3753,3375.0
2016-04-08 14:20:00,165.72,165.72,165.37,165.6,3901.0,154.338,154.338,154.0121,154.2263,3901.0
2016-04-08 14:25:00,165.44,165.67,165.37,165.41,4358.0,154.0773,154.2915,154.0121,154.0493,4358.0
2016-04-08 14:30:00,165.4,165.56,165.3,165.3,1900.0,154.04,154.189,153.9469,153.9469,1900.0
2016-04-08 14:35:00,165.27,165.41,165.17,165.29,6323.0,153.9189,154.0493,153.8258,153.9376,6323.0
2016-04-08 14:40:00,165.41,165.41,165.12,165.12,4298.0,154.0493,154.0493,153.7792,153.7792,4298.0
2016-04-08 14:45:00,165.13,165.39,165.06,165.27,5461.0,153.7886,154.0307,153.7234,153.9189,5461.0
2016-04-08 14:50:00,165.28,165.28,164.87,164.9,4580.0,153.9283,153.9283,153.5464,153.5743,4580.0
2016-04-08 14:55:00,164.9,165.12,164.81,165.06,5750.0,153.5743,153.7792,153.4905,153.7234,5750.0
2016-04-08 15:00:00,165.28,165.31,165.15,165.15,2460.0,153.9283,153.9562,153.8072,153.8072,2460.0
2016-04-08 15:05:00,165.29,165.4,164.84,165.18,5242.0,153.9376,154.04,153.5185,153.8351,5242.0
2016-04-08 15:10:00,165.17,165.63,165.13,165.62,6870.0,153.8258,154.2542,153.7886,154.2449,6870.0
2016-04-08 15:15:00,165.64,165.92,165.64,165.92,15801.0,154.2635,154.5243,154.2635,154.5243,15801.0
2016-04-08 15:20:00,165.91,166.1,165.83,166.07,9355.0,154.515,154.6919,154.4405,154.664,9355.0
2016-04-08 15:25:00,166.12,166.25,165.99,166.04,15841.0,154.7106,154.8316,154.5895,154.6361,15841.0
2016-04-08 15:30:00,165.98,166.32,165.87,165.87,10656.0,154.5802,154.8968,154.4777,154.4777,10656.0
2016-04-08 15:35:00,165.87,166.02,165.78,165.94,9349.0,154.4777,154.6174,154.3939,154.5429,9349.0
2016-04-08 15:40:00,165.9,166.01,165.72,165.72,8968.0,154.5057,154.6081,154.338,154.338,8968.0
2016-04-08 15:45:00,165.78,165.95,165.78,165.82,9905.0,154.3939,154.5522,154.3939,154.4312,9905.0
2016-04-08 15:50:00,165.86,165.86,165.67,165.81,8202.0,154.4684,154.4684,154.2915,154.4218,8202.0
2016-04-08 15:55:00,165.84,166.26,165.81,166.26,35468.0,154.4498,154.8409,154.4218,154.8409,35468.0
2016-04-11 09:30:00,167.59,168.14,167.19,167.94,8172.0,156.0796,156.5918,155.7071,156.4056,8172.0
2016-04-11 09:35:00,167.97,168.15,167.35,167.55,2761.0,156.4335,156.6011,155.8561,156.0423,2761.0
2016-04-11 09:40:00,167.58,167.58,166.76,167.08,3600.0,156.0703,156.0703,155.3066,155.6046,3600.0
2016-04-11 09:45:00,167.11,168.06,167.11,167.83,6694.0,155.6326,156.5173,155.6326,156.3031,6694.0
2016-04-11 09:50:00,167.93,168.02,167.77,167.79,3217.0,156.3962,156.4801,156.2472,156.2659,3217.0
2016-04-11 09:55:00,167.68,168.16,167.49,168.05,6729.0,156.1634,156.6104,155.9865,156.508,6729.0
2016-04-11 10:00:00,168.19,168.19,167.68,167.69,2200.0,156.6384,156.6384,156.1634,156.1727,2200.0
2016-04-11 10:05:00,167.81,168.23,167.76,167.79,8387.0,156.2845,156.6756,156.2379,156.2659,8387.0
2016-04-11 10:10:00,167.76,167.96,166.95,167.22,4500.0,156.2379,156.4242,155.4836,155.735,4500.0
2016-04-11 10:15:00,167.01,167.33,166.89,166.89,4459.0,155.5394,155.8375,155.4277,155.4277,4459.0
2016-04-11 10:20:00,167.1,167.39,166.68,167.39,5830.0,155.6232,155.8933,155.2321,155.8933,5830.0
2016-04-11 10:25:00,167.2,167.31,166.98,167.03,1600.0,155.7164,155.8188,155.5115,155.5581,1600.0
2016-04-11 10:30:00,166.97,167.17,166.75,166.75,11075.0,155.5022,155.6884,155.2973,155.2973,11075.0
2016-04-11 10:35:00,166.83,167.03,166.72,166.81,4100.0,155.3718,155.5581,155.2693,155.3532,4100.0
2016-04-11 10:40:00,167.03,167.05,166.66,166.78,5700.0,155.5581,155.5767,155.2135,155.3252,5700.0
2016-04-11 10:45:00,166.81,167.01,166.78,166.81,3500.0,155.3532,155.5394,155.3252,155.3532,3500.0
2016-04-11 10:50:00,166.75,166.75,166.34,166.34,1800.0,155.2973,155.2973,154.9154,154.9154,1800.0
2016-04-11 10:55:00,166.31,166.38,166.1,166.21,4909.0,154.8875,154.9527,154.6919,154.7944,4909.0
2016-04-11 11:00:00,166.0,166.08,165.82,165.98,2414.0,154.5988,154.6733,154.4312,154.5802,2414.0
2016-04-11 11:05:00,166.07,166.16,165.84,165.84,3500.0,154.664,154.7478,154.4498,154.4498,3500.0
2016-04-11 11:10:00,165.82,166.03,165.74,165.88,2920.0,154.4312,154.6267,154.3567,154.487,2920.0
2016-04-11 11:15:00,165.71,165.77,165.5,165.66,2800.0,154.3287,154.3846,154.1331,154.2822,2800.0
2016-04-11 11:20:00,165.59,165.65,165.19,165.31,9110.0,154.217,154.2728,153.8444,153.9562,9110.0
2016-04-11 11:25:00,165.17,165.72,164.71,165.58,14448.0,153.8258,154.338,153.3974,154.2076,14448.0
2016-04-11 11:30:00,165.67,165.67,164.83,164.83,3206.0,154.2915,154.2915,153.5092,153.5092,3206.0
2016-04-11 11:35:00,165.17,165.2,164.71,164.71,4642.0,153.8258,153.8537,153.3974,153.3974,4642.0
2016-04-11 11:40:00,164.77,164.77,164.38,164.52,4017.0,153.4533,153.4533,153.0901,153.2204,4017.0
2016-04-11 11:45:00,164.42,164.82,164.42,164.82,4402.0,153.1273,153.4998,153.1273,153.4998,4402.0
2016-04-11 11:50:00,164.97,165.13,164.96,164.96,2200.0,153.6395,153.7886,153.6302,153.6302,2200.0
2016-04-11 11:55:00,164.89,165.16,164.78,165.0,3750.0,153.565,153.8165,153.4626,153.6675,3750.0
2016-04-11 12:00:00,165.42,165.44,165.22,165.44,400.0,154.0586,154.0773,153.8724,154.0773,400.0
2016-04-11 12:05:00,165.37,165.45,165.25,165.3,3030.0,154.0121,154.0866,153.9003,153.9469,3030.0
2016-04-11 12:10:00,165.41,165.41,165.29,165.29,300.0,154.0493,154.0493,153.9376,153.9376,300.0
2016-04-11 12:15:00,165.46,165.63,165.4,165.41,4242.0,154.0959,154.2542,154.04,154.0493,4242.0
2016-04-11 12:20:00,165.54,165.82,165.31,165.82,7144.0,154.1704,154.4312,153.9562,154.4312,7144.0
2016-04-11 12:25:00,165.65,165.92,165.62,165.63,3700.0,154.2728,154.5243,154.2449,154.2542,3700.0
2016-04-11 12:30:00,165.62,165.77,165.34,165.34,3292.0,154.2449,154.3846,153.9841,153.9841,3292.0
2016-04-11 12:35:00,165.44,165.49,165.3,165.33,1379.0,154.0773,154.1238,153.9469,153.9748,1379.0
2016-04-11 12:40:00,165.44,165.74,165.44,165.74,1713.0,154.0773,154.3567,154.0773,154.3567,1713.0
2016-04-11 12:45:00,165.8,166.06,165.69,166.06,2100.0,154.4125,154.6547,154.3101,154.6547,2100.0
2016-04-11 12:50:00,166.17,166.26,166.17,166.23,600.0,154.7571,154.8409,154.7571,154.813,600.0
2016-04-11 12:55:00,166.25,166.25,166.13,166.18,500.0,154.8316,154.8316,154.7199,154.7664,500.0
2016-04-11 13:00:00,166.26,166.26,165.61,165.68,6273.0,154.8409,154.8409,154.2356,154.3008,6273.0
2016-04-11 13:05:00,165.61,165.61,165.23,165.36,5065.0,154.2356,154.2356,153.8817,154.0028,5065.0
2016-04-11 13:10:00,165.34,165.73,165.25,165.73,3102.0,153.9841,154.3473,153.9003,154.3473,3102.0
2016-04-11 13:15:00,165.65,165.73,165.57,165.59,1400.0,154.2728,154.3473,154.1983,154.217,1400.0
2016-04-11 13:20:00,165.68,165.68,165.39,165.39,1371.0,154.3008,154.3008,154.0307,154.0307,1371.0
2016-04-11 13:25:00,165.38,165.4,165.24,165.26,1950.0,154.0214,154.04,153.891,153.9096,1950.0
2016-04-11 13:30:00,165.16,165.54,165.16,165.52,4425.0,153.8165,154.1704,153.8165,154.1518,4425.0
2016-04-11 13:35:00,165.36,165.52,165.31,165.37,5782.0,154.0028,154.1518,153.9562,154.0121,5782.0
2016-04-11 13:40:00,165.26,165.38,165.25,165.33,1025.0,153.9096,154.0214,153.9003,153.9748,1025.0
2016-04-11 13:45:00,165.26,165.36,165.07,165.36,1600.0,153.9096,154.0028,153.7327,154.0028,1600.0
2016-04-11 13:50:00,165.36,165.36,165.36,165.36,0.0,154.0028,154.0028,154.0028,154.0028,0.0
2016-04-11 13:55:00,165.18,165.35,165.08,165.35,1447.0,153.8351,153.9934,153.742,153.9934,1447.0
2016-04-11 14:00:00,165.35,165.48,165.0,165.0,2830.0,153.9934,154.1145,153.6675,153.6675,2830.0
2016-04-11 14:05:00,164.84,165.16,164.84,165.06,1717.0,153.5185,153.8165,153.5185,153.7234,1717.0
2016-04-11 14:10:00,165.09,165.11,164.96,164.99,1000.0,153.7513,153.7699,153.6302,153.6582,1000.0
2016-04-11 14:15:00,164.85,165.19,164.81,165.17,4265.0,153.5278,153.8444,153.4905,153.8258,4265.0
2016-04-11 14:20:00,165.11,165.29,164.8,164.92,12878.0,153.7699,153.9376,153.4812,153.593,12878.0
2016-04-11 14:25:00,164.99,165.0,164.73,164.74,1129.0,153.6582,153.6675,153.416,153.4253,1129.0
2016-04-11 14:30:00,164.73,164.88,164.62,164.75,3166.0,153.416,153.5557,153.3136,153.4347,3166.0
2016-04-11 14:35:00,164.72,165.09,164.65,165.0,3136.0,153.4067,153.7513,153.3415,153.6675,3136.0
2016-04-11 14:40:00,165.03,165.12,165.03,165.11,782.0,153.6954,153.7792,153.6954,153.7699,782.0
2016-04-11 14:45:00,164.98,165.12,164.89,165.07,3688.0,153.6489,153.7792,153.565,153.7327,3688.0
2016-04-11 14:50:00,164.99,165.16,164.88,165.07,8672.0,153.6582,153.8165,153.5557,153.7327,8672.0
2016-04-11 14:55:00,165.13,165.17,165.07,165.09,1700.0,153.7886,153.8258,153.7327,153.7513,1700.0
2016-04-11 15:00:00,165.18,165.19,165.02,165.11,4104.0,153.8351,153.8444,153.6861,153.7699,4104.0
2016-04-11 15:05:00,165.03,165.11,164.91,165.02,2900.0,153.6954,153.7699,153.5837,153.6861,2900.0
2016-04-11 15:10:00,165.01,165.05,164.85,164.85,5425.0,153.6768,153.714,153.5278,153.5278,5425.0
2016-04-11 15:15:00,164.85,164.96,164.79,164.84,4504.0,153.5278,153.6302,153.4719,153.5185,4504.0
2016-04-11 15:20:00,164.89,164.94,164.75,164.75,2522.0,153.565,153.6116,153.4347,153.4347,2522.0
2016-04-11 15:25:00,164.66,164.86,164.42,164.46,7572.0,153.3508,153.5371,153.1273,153.1646,7572.0
2016-04-11 15:30:00,164.58,164.61,164.43,164.56,4500.0,153.2763,153.3043,153.1366,153.2577,4500.0
2016-04-11 15:35:00,164.53,164.65,164.12,164.31,9122.0,153.2298,153.3415,152.8479,153.0249,9122.0
2016-04-11 15:40:00,164.34,164.41,164.1,164.27,5504.0,153.0528,153.118,152.8293,152.9876,5504.0
2016-04-11 15:45:00,164.22,164.48,164.21,164.44,5664.0,152.9411,153.1832,152.9317,153.1459,5664.0
2016-04-11 15:50:00,164.49,164.5,164.26,164.35,8871.0,153.1925,153.2018,152.9783,153.0621,8871.0
2016-04-11 15:55:00,164.38,164.41,163.98,164.12,18203.0,153.0901,153.118,152.7175,152.8479,18203.0
2016-04-12 09:30:00,164.21,164.76,163.68,164.09,996.0,152.9317,153.444,152.4381,152.82,996.0
2016-04-12 09:35:00,164.17,164.21,163.56,164.21,2747.0,152.8945,152.9317,152.3264,152.9317,2747.0
2016-04-12 09:40:00,164.21,164.21,163.48,163.92,2900.0,152.9317,152.9317,152.2519,152.6617,2900.0
2016-04-12 09:45:00,163.72,164.17,163.52,163.58,11204.0,152.4754,152.8945,152.2891,152.345,11204.0
2016-04-12 09:50:00,163.79,163.89,163.38,163.74,5658.0,152.5406,152.6337,152.1587,152.494,5658.0
2016-04-12 09:55:00,163.55,163.59,163.1,163.59,5156.0,152.3171,152.3543,151.898,152.3543,5156.0
2016-04-12 10:00:00,163.99,164.01,163.44,164.0,4395.0,152.7268,152.7455,152.2146,152.7362,4395.0
2016-04-12 10:05:00,163.75,163.75,163.29,163.29,2200.0,152.5033,152.5033,152.0749,152.0749,2200.0
2016-04-12 10:10:00,163.19,163.61,162.92,163.39,6331.0,151.9818,152.3729,151.7303,152.1681,6331.0
2016-04-12 10:15:00,163.37,163.62,163.11,163.62,2710.0,152.1494,152.3823,151.9073,152.3823,2710.0
2016-04-12 10:20:00,164.01,164.14,163.77,163.86,3800.0,152.7455,152.8665,152.522,152.6058,3800.0
2016-04-12 10:25:00,164.0,164.46,164.0,164.44,4231.0,152.7362,153.1646,152.7362,153.1459,4231.0
2016-04-12 10:30:00,164.48,165.04,164.28,164.41,8700.0,153.1832,153.7047,152.9969,153.118,8700.0
2016-04-12 10:35:00,164.5,164.63,164.11,164.33,8019.0,153.2018,153.3229,152.8386,153.0435,8019.0
2016-04-12 10:40:00,164.32,164.63,164.21,164.53,6751.0,153.0342,153.3229,152.9317,153.2298,6751.0
2016-04-12 10:45:00,164.57,164.59,164.17,164.25,4505.0,153.267,153.2856,152.8945,152.969,4505.0
2016-04-12 10:50:00,164.3,164.67,164.3,164.55,6242.0,153.0156,153.3601,153.0156,153.2484,6242.0
2016-04-12 10:55:00,164.51,164.51,164.26,164.44,1500.0,153.2111,153.2111,152.9783,153.1459,1500.0
2016-04-12 11:00:00,164.31,164.33,164.23,164.23,2100.0,153.0249,153.0435,152.9504,152.9504,2100.0
2016-04-12 11:05:00,164.36,164.68,164.29,164.45,6288.0,153.0714,153.3695,153.0062,153.1553,6288.0
2016-04-12 11:10:00,164.54,164.54,164.28,164.28,400.0,153.2391,153.2391,152.9969,152.9969,400.0
2016-04-12 11:15:00,164.48,164.52,164.31,164.48,2000.0,153.1832,153.2204,153.0249,153.1832,2000.0
2016-04-12 11:20:00,164.42,164.57,164.4,164.4,6559.0,153.1273,153.267,153.1087,153.1087,6559.0
2016-04-12 11:25:00,164.29,164.66,164.29,164.57,9530.0,153.0062,153.3508,153.0062,153.267,9530.0
2016-04-12 11:30:00,164.55,164.55,164.17,164.2,2900.0,153.2484,153.2484,152.8945,152.9224,2900.0
2016-04-12 11:35:00,164.24,164.55,164.23,164.38,3465.0,152.9597,153.2484,152.9504,153.0901,3465.0
2016-04-12 11:40:00,164.5,164.5,164.11,164.11,3710.0,153.2018,153.2018,152.8386,152.8386,3710.0
2016-04-12 11:45:00,164.12,164.33,164.11,164.29,1500.0,152.8479,153.0435,152.8386,153.0062,1500.0
2016-04-12 11:50:00,164.09,164.26,164.06,164.16,1700.0,152.82,152.9783,152.792,152.8852,1700.0
2016-04-12 11:55:00,164.13,164.13,163.68,163.78,11142.0,152.8572,152.8572,152.4381,152.5313,11142.0
2016-04-12 12:00:00,163.87,163.97,163.5,163.5,13898.0,152.6151,152.7082,152.2705,152.2705,13898.0
2016-04-12 12:05:00,163.57,163.57,163.35,163.35,1350.0,152.3357,152.3357,152.1308,152.1308,1350.0
2016-04-12 12:10:00,163.49,163.95,163.42,163.95,3900.0,152.2612,152.6896,152.196,152.6896,3900.0
2016-04-12 12:15:00,163.94,163.95,163.8,163.8,500.0,152.6803,152.6896,152.5499,152.5499,500.0
2016-04-12 12:20:00,163.94,164.02,163.8,164.02,3400.0,152.6803,152.7548,152.5499,152.7548,3400.0
2016-04-12 12:25:00,164.07,164.19,163.73,163.73,3799.0,152.8014,152.9131,152.4847,152.4847,3799.0
2016-04-12 12:30:00,163.69,164.16,163.69,163.92,3297.0,152.4475,152.8852,152.4475,152.6617,3297.0
2016-04-12 12:35:00,163.76,164.16,163.75,163.96,1800.0,152.5126,152.8852,152.5033,152.6989,1800.0
2016-04-12 12:40:00,164.03,164.03,163.71,163.71,3700.0,152.7641,152.7641,152.4661,152.4661,3700.0
2016-04-12 12:45:00,163.54,163.54,163.34,163.48,1000.0,152.3078,152.3078,152.1215,152.2519,1000.0
2016-04-12 12:50:00,163.59,163.98,163.5,163.77,800.0,152.3543,152.7175,152.2705,152.522,800.0
2016-04-12 12:55:00,163.79,163.83,163.55,163.83,2290.0,152.5406,152.5778,152.3171,152.5778,2290.0
2016-04-12 13:00:00,163.76,163.86,163.64,163.8,7316.0,152.5126,152.6058,152.4009,152.5499,7316.0
2016-04-12 13:05:00,163.78,163.79,163.61,163.62,8168.0,152.5313,152.5406,152.3729,152.3823,8168.0
2016-04-12 13:10:00,163.77,163.85,163.61,163.68,1540.0,152.522,152.5965,152.3729,152.4381,1540.0
2016-04-12 13:15:00,163.6,163.7,163.53,163.66,2373.0,152.3636,152.4568,152.2984,152.4195,2373.0
2016-04-12 13:20:00,163.78,163.91,163.78,163.83,700.0,152.5313,152.6523,152.5313,152.5778,700.0
2016-04-12 13:25:00,163.87,163.97,163.77,163.97,3640.0,152.6151,152.7082,152.522,152.7082,3640.0
2016-04-12 13:30:00,163.82,164.17,163.81,164.16,2776.0,152.5685,152.8945,152.5592,152.8852,2776.0
2016-04-12 13:35:00,164.07,164.1,163.93,164.09,2482.0,152.8014,152.8293,152.671,152.82,2482.0
2016-04-12 13:40:00,164.01,164.16,164.0,164.16,600.0,152.7455,152.8852,152.7362,152.8852,600.0
2016-04-12 13:45:00,164.13,164.26,164.05,164.11,2600.0,152.8572,152.9783,152.7827,152.8386,2600.0
2016-04-12 13:50:00,164.19,164.26,164.17,164.26,4127.0,152.9131,152.9783,152.8945,152.9783,4127.0
2016-04-12 13:55:00,164.25,164.55,164.08,164.53,4000.0,152.969,153.2484,152.8107,153.2298,4000.0
2016-04-12 14:00:00,164.55,164.55,164.33,164.35,3912.0,153.2484,153.2484,153.0435,153.0621,3912.0
2016-04-12 14:05:00,164.37,164.4,164.2,164.25,6493.0,153.0808,153.1087,152.9224,152.969,6493.0
2016-04-12 14:10:00,164.26,164.63,164.19,164.53,8058.0,152.9783,153.3229,152.9131,153.2298,8058.0
2016-04-12 14:15:00,164.51,164.51,164.22,164.22,3200.0,153.2111,153.2111,152.9411,152.9411,3200.0
2016-04-12 14:20:00,164.23,164.28,164.02,164.15,2966.0,152.9504,152.9969,152.7548,152.8759,2966.0
2016-04-12 14:25:00,164.18,164.2,164.13,164.13,1911.0,152.9038,152.9224,152.8572,152.8572,1911.0
2016-04-12 14:30:00,164.06,164.28,164.06,164.18,2432.0,152.792,152.9969,152.792,152.9038,2432.0
2016-04-12 14:35:00,164.25,164.3,164.19,164.27,9497.0,152.969,153.0156,152.9131,152.9876,9497.0
2016-04-12 14:40:00,164.29,164.3,164.19,164.25,4635.0,153.0062,153.0156,152.9131,152.969,4635.0
2016-04-12 14:45:00,164.21,164.28,164.11,164.11,3500.0,152.9317,152.9969,152.8386,152.8386,3500.0
2016-04-12 14:50:00,164.13,164.29,164.1,164.27,2602.0,152.8572,153.0062,152.8293,152.9876,2602.0
2016-04-12 14:55:00,164.26,164.26,164.12,164.21,2625.0,152.9783,152.9783,152.8479,152.9317,2625.0
2016-04-12 15:00:00,164.22,164.59,164.21,164.39,4574.0,152.9411,153.2856,152.9317,153.0994,4574.0
2016-04-12 15:05:00,164.47,164.52,164.41,164.47,700.0,153.1739,153.2204,153.118,153.1739,700.0
2016-04-12 15:10:00,164.45,164.66,164.45,164.47,3000.0,153.1553,153.3508,153.1553,153.1739,3000.0
2016-04-12 15:15:00,164.54,164.62,164.21,164.21,5114.0,153.2391,153.3136,152.9317,152.9317,5114.0
2016-04-12 15:20:00,164.26,164.27,163.82,163.96,8000.0,152.9783,152.9876,152.5685,152.6989,8000.0
2016-04-12 15:25:00,164.04,164.19,163.87,164.18,7597.0,152.7734,152.9131,152.6151,152.9038,7597.0
2016-04-12 15:30:00,164.23,164.43,164.08,164.17,28587.0,152.9504,153.1366,152.8107,152.8945,28587.0
2016-04-12 15:35:00,164.2,164.25,163.8,163.96,6625.0,152.9224,152.969,152.5499,152.6989,6625.0
2016-04-12 15:40:00,163.96,164.11,163.82,163.82,11048.0,152.6989,152.8386,152.5685,152.5685,11048.0
2016-04-12 15:45:00,163.9,164.03,163.71,163.74,15173.0,152.643,152.7641,152.4661,152.494,15173.0
2016-04-12 15:50:00,163.75,163.86,163.72,163.77,19779.0,152.5033,152.6058,152.4754,152.522,19779.0
2016-04-12 15:55:00,163.73,163.94,163.62,163.81,41670.0,152.4847,152.6803,152.3823,152.5592,41670.0
2016-04-13 09:30:00,165.0,165.26,163.88,163.96,7485.0,153.6675,153.9096,152.6244,152.6989,7485.0
2016-04-13 09:35:00,164.0,164.0,163.09,163.09,3309.0,152.7362,152.7362,151.8887,151.8887,3309.0
2016-04-13 09:40:00,163.39,163.88,163.2,163.34,9347.0,152.1681,152.6244,151.9911,152.1215,9347.0
2016-04-13 09:45:00,163.61,163.7,163.19,163.3,5737.0,152.3729,152.4568,151.9818,152.0842,5737.0
2016-04-13 09:50:00,163.46,163.61,163.15,163.34,6654.0,152.2333,152.3729,151.9445,152.1215,6654.0
2016-04-13 09:55:00,163.34,163.34,163.02,163.02,2000.0,152.1215,152.1215,151.8235,151.8235,2000.0
2016-04-13 10:00:00,163.34,163.34,162.89,162.89,2601.0,152.1215,152.1215,151.7024,151.7024,2601.0
2016-04-13 10:05:00,162.88,163.03,162.64,162.65,7125.0,151.6931,151.8328,151.4696,151.4789,7125.0
2016-04-13 10:10:00,162.58,162.74,162.13,162.33,8081.0,151.4137,151.5627,150.9946,151.1809,8081.0
2016-04-13 10:15:00,162.16,162.42,161.96,162.35,5490.0,151.0225,151.2647,150.8363,151.1995,5490.0
2016-04-13 10:20:00,162.45,162.83,162.31,162.83,16887.0,151.2926,151.6465,151.1622,151.6465,16887.0
2016-04-13 10:25:00,162.95,162.99,162.7,162.71,7824.0,151.7583,151.7955,151.5254,151.5348,7824.0
2016-04-13 10:30:00,162.69,162.84,162.36,162.36,5706.0,151.5161,151.6558,151.2088,151.2088,5706.0
2016-04-13 10:35:00,162.43,162.54,162.33,162.48,8123.0,151.274,151.3764,151.1809,151.3206,8123.0
2016-04-13 10:40:00,162.5,162.67,162.5,162.58,5300.0,151.3392,151.4975,151.3392,151.4137,5300.0
2016-04-13 10:45:00,162.58,162.97,162.58,162.87,4987.0,151.4137,151.7769,151.4137,151.6838,4987.0
2016-04-13 10:50:00,162.96,163.06,162.81,163.01,4700.0,151.7676,151.8607,151.6279,151.8142,4700.0
2016-04-13 10:55:00,163.02,163.08,162.82,162.83,3900.0,151.8235,151.8794,151.6372,151.6465,3900.0
2016-04-13 11:00:00,162.84,163.18,162.82,162.96,7425.0,151.6558,151.9725,151.6372,151.7676,7425.0
2016-04-13 11:05:00,162.92,163.14,162.92,163.13,5318.0,151.7303,151.9352,151.7303,151.9259,5318.0
2016-04-13 11:10:00,163.23,163.37,162.93,163.37,5836.0,152.019,152.1494,151.7397,152.1494,5836.0
2016-04-13 11:15:00,163.22,163.54,163.22,163.43,3884.0,152.0097,152.3078,152.0097,152.2053,3884.0
2016-04-13 11:20:00,163.51,163.51,163.26,163.26,1800.0,152.2798,152.2798,152.047,152.047,1800.0
2016-04-13 11:25:00,163.24,163.32,163.06,163.07,7323.0,152.0284,152.1029,151.8607,151.87,7323.0
2016-04-13 11:30:00,163.17,163.4,163.12,163.25,4135.0,151.9632,152.1774,151.9166,152.0377,4135.0
2016-04-13 11:35:00,163.27,163.5,163.27,163.47,5800.0,152.0563,152.2705,152.0563,152.2426,5800.0
2016-04-13 11:40:00,163.46,163.51,163.29,163.45,3400.0,152.2333,152.2798,152.0749,152.2239,3400.0
2016-04-13 11:45:00,163.43,163.58,163.39,163.41,8052.0,152.2053,152.345,152.1681,152.1867,8052.0
2016-04-13 11:50:00,163.49,164.08,163.47,163.99,6156.0,152.2612,152.8107,152.2426,152.7268,6156.0
2016-04-13 11:55:00,164.12,164.31,164.0,164.26,6494.0,152.8479,153.0249,152.7362,152.9783,6494.0
2016-04-13 12:00:00,164.26,164.31,164.05,164.22,5798.0,152.9783,153.0249,152.7827,152.9411,5798.0
2016-04-13 12:05:00,164.24,164.6,164.24,164.45,5753.0,152.9597,153.295,152.9597,153.1553,5753.0
2016-04-13 12:10:00,164.57,164.57,164.3,164.3,9200.0,153.267,153.267,153.0156,153.0156,9200.0
2016-04-13 12:15:00,164.21,164.23,164.0,164.16,2790.0,152.9317,152.9504,152.7362,152.8852,2790.0
2016-04-13 12:20:00,164.17,164.22,164.11,164.11,1400.0,152.8945,152.9411,152.8386,152.8386,1400.0
2016-04-13 12:25:00,164.17,164.31,163.92,163.97,9260.0,152.8945,153.0249,152.6617,152.7082,9260.0
2016-04-13 12:30:00,163.97,164.04,163.88,164.03,3135.0,152.7082,152.7734,152.6244,152.7641,3135.0
2016-04-13 12:35:00,164.03,164.35,163.96,164.35,2500.0,152.7641,153.0621,152.6989,153.0621,2500.0
2016-04-13 12:40:00,164.26,164.46,164.18,164.44,5245.0,152.9783,153.1646,152.9038,153.1459,5245.0
2016-04-13 12:45:00,164.53,164.64,164.45,164.45,4262.0,153.2298,153.3322,153.1553,153.1553,4262.0
2016-04-13 12:50:00,164.51,164.51,163.89,163.9,6370.0,153.2111,153.2111,152.6337,152.643,6370.0
2016-04-13 12:55:00,163.98,164.07,163.98,164.02,2149.0,152.7175,152.8014,152.7175,152.7548,2149.0
2016-04-13 13:00:00,164.05,164.11,163.96,163.99,7430.0,152.7827,152.8386,152.6989,152.7268,7430.0
2016-04-13 13:05:00,163.96,163.96,163.92,163.94,700.0,152.6989,152.6989,152.6617,152.6803,700.0
2016-04-13 13:10:00,163.9,163.9,163.78,163.78,1100.0,152.643,152.643,152.5313,152.5313,1100.0
2016-04-13 13:15:00,163.78,163.93,163.78,163.88,5177.0,152.5313,152.671,152.5313,152.6244,5177.0
2016-04-13 13:20:00,163.89,163.95,163.79,163.93,1900.0,152.6337,152.6896,152.5406,152.671,1900.0
2016-04-13 13:25:00,164.02,164.12,163.99,164.11,1400.0,152.7548,152.8479,152.7268,152.8386,1400.0
2016-04-13 13:30:00,164.28,164.3,164.14,164.16,4030.0,152.9969,153.0156,152.8665,152.8852,4030.0
2016-04-13 13:35:00,164.15,164.4,164.15,164.4,1800.0,152.8759,153.1087,152.8759,153.1087,1800.0
2016-04-13 13:40:00,164.4,164.54,164.33,164.46,2400.0,153.1087,153.2391,153.0435,153.1646,2400.0
2016-04-13 13:45:00,164.5,164.62,164.46,164.62,2200.0,153.2018,153.3136,153.1646,153.3136,2200.0
2016-04-13 13:50:00,164.58,164.58,164.36,164.36,3047.0,153.2763,153.2763,153.0714,153.0714,3047.0
2016-04-13 13:55:00,164.41,164.51,164.34,164.45,4038.0,153.118,153.2111,153.0528,153.1553,4038.0
2016-04-13 14:00:00,164.44,164.51,164.35,164.5,1200.0,153.1459,153.2111,153.0621,153.2018,1200.0
2016-04-13 14:05:00,164.4,164.51,164.37,164.49,2650.0,153.1087,153.2111,153.0808,153.1925,2650.0
2016-04-13 14:10:00,164.43,164.5,164.33,164.33,5994.0,153.1366,153.2018,153.0435,153.0435,5994.0
2016-04-13 14:15:00,164.37,164.56,164.34,164.56,2500.0,153.0808,153.2577,153.0528,153.2577,2500.0
2016-04-13 14:20:00,164.58,164.85,164.55,164.82,9002.0,153.2763,153.5278,153.2484,153.4998,9002.0
2016-04-13 14:25:00,164.82,165.0,164.81,164.97,2322.0,153.4998,153.6675,153.4905,153.6395,2322.0
2016-04-13 14:30:00,165.0,165.16,164.9,164.96,14711.0,153.6675,153.8165,153.5743,153.6302,14711.0
2016-04-13 14:35:00,164.99,165.05,164.89,164.97,5668.0,153.6582,153.714,153.565,153.6395,5668.0
2016-04-13 14:40:00,164.95,165.0,164.85,164.98,9897.0,153.6209,153.6675,153.5278,153.6489,9897.0
2016-04-13 14:45:00,164.99,165.06,164.91,165.05,4200.0,153.6582,153.7234,153.5837,153.714,4200.0
2016-04-13 14:50:00,165.02,165.26,164.99,165.19,8775.0,153.6861,153.9096,153.6582,153.8444,8775.0
2016-04-13 14:55:00,165.2,165.24,165.15,165.23,8366.0,153.8537,153.891,153.8072,153.8817,8366.0
2016-04-13 15:00:00,165.19,165.27,165.13,165.15,8616.0,153.8444,153.9189,153.7886,153.8072,8616.0
2016-04-13 15:05:00,165.2,165.3,165.17,165.3,3817.0,153.8537,153.9469,153.8258,153.9469,3817.0
2016-04-13 15:10:00,165.28,165.33,165.14,165.14,7118.0,153.9283,153.9748,153.7979,153.7979,7118.0
2016-04-13 15:15:00,165.14,165.15,165.03,165.14,9408.0,153.7979,153.8072,153.6954,153.7979,9408.0
2016-04-13 15:20:00,165.19,165.31,165.14,165.29,3600.0,153.8444,153.9562,153.7979,153.9376,3600.0
2016-04-13 15:25:00,165.28,165.32,165.21,165.21,9440.0,153.9283,153.9655,153.8631,153.8631,9440.0
2016-04-13 15:30:00,165.17,165.33,165.15,165.17,9302.0,153.8258,153.9748,153.8072,153.8258,9302.0
2016-04-13 15:35:00,165.2,165.23,165.18,165.23,7343.0,153.8537,153.8817,153.8351,153.8817,7343.0
2016-04-13 15:40:00,165.22,165.31,165.18,165.28,13277.0,153.8724,153.9562,153.8351,153.9283,13277.0
2016-04-13 15:45:00,165.33,165.33,165.0,165.05,16358.0,153.9748,153.9748,153.6675,153.714,16358.0
2016-04-13 15:50:00,165.06,165.23,165.02,165.08,19411.0,153.7234,153.8817,153.6861,153.742,19411.0
2016-04-13 15:55:00,165.12,165.34,165.06,165.28,26920.0,153.7792,153.9841,153.7234,153.9283,26920.0
2016-04-14 09:30:00,165.0,165.0,164.88,165.0,12952.0,153.6675,153.6675,153.5557,153.6675,12952.0
2016-04-14 09:35:00,165.0,165.37,164.72,165.07,800.0,153.6675,154.0121,153.4067,153.7327,800.0
2016-04-14 09:40:00,165.07,165.07,164.27,164.39,3564.0,153.7327,153.7327,152.9876,153.0994,3564.0
2016-04-14 09:45:00,164.32,164.56,164.13,164.56,700.0,153.0342,153.2577,152.8572,153.2577,700.0
2016-04-14 09:50:00,164.51,164.51,163.53,163.61,2100.0,153.2111,153.2111,152.2984,152.3729,2100.0
2016-04-14 09:55:00,163.56,163.8,163.38,163.38,3244.0,152.3264,152.5499,152.1587,152.1587,3244.0
2016-04-14 10:00:00,163.59,164.1,163.37,164.09,4002.0,152.3543,152.8293,152.1494,152.82,4002.0
2016-04-14 10:05:00,164.01,164.26,163.87,164.18,3750.0,152.7455,152.9783,152.6151,152.9038,3750.0
2016-04-14 10:10:00,164.06,164.06,163.85,164.03,1545.0,152.792,152.792,152.5965,152.7641,1545.0
2016-04-14 10:15:00,164.07,164.41,164.03,164.41,1250.0,152.8014,153.118,152.7641,153.118,1250.0
2016-04-14 10:20:00,164.42,164.81,164.41,164.62,1400.0,153.1273,153.4905,153.118,153.3136,1400.0
2016-04-14 10:25:00,164.98,165.23,164.94,165.03,6029.0,153.6489,153.8817,153.6116,153.6954,6029.0
2016-04-14 10:30:00,165.08,165.2,164.8,164.9,2775.0,153.742,153.8537,153.4812,153.5743,2775.0
2016-04-14 10:35:00,164.81,165.18,164.72,165.18,6307.0,153.4905,153.8351,153.4067,153.8351,6307.0
2016-04-14 10:40:00,165.18,165.38,165.12,165.22,5833.0,153.8351,154.0214,153.7792,153.8724,5833.0
2016-04-14 10:45:00,165.22,165.23,164.71,164.71,8697.0,153.8724,153.8817,153.3974,153.3974,8697.0
2016-04-14 10:50:00,164.82,165.32,164.82,165.32,2472.0,153.4998,153.9655,153.4998,153.9655,2472.0
2016-04-14 10:55:00,165.16,165.37,165.01,165.36,2859.0,153.8165,154.0121,153.6768,154.0028,2859.0
2016-04-14 11:00:00,165.38,165.56,165.37,165.56,597.0,154.0214,154.189,154.0121,154.189,597.0
2016-04-14 11:05:00,165.55,165.64,165.55,165.64,1200.0,154.1797,154.2635,154.1797,154.2635,1200.0
2016-04-14 11:10:00,165.55,165.62,165.36,165.36,1868.0,154.1797,154.2449,154.0028,154.0028,1868.0
2016-04-14 11:15:00,165.22,165.22,165.0,165.15,4299.0,153.8724,153.8724,153.6675,153.8072,4299.0
2016-04-14 11:20:00,165.12,165.12,164.91,164.92,1800.0,153.7792,153.7792,153.5837,153.593,1800.0
2016-04-14 11:25:00,165.0,165.17,164.94,165.13,3000.0,153.6675,153.8258,153.6116,153.7886,3000.0
2016-04-14 11:30:00,165.18,165.4,165.15,165.4,1380.0,153.8351,154.04,153.8072,154.04,1380.0
2016-04-14 11:35:00,165.69,165.7,165.55,165.7,1000.0,154.3101,154.3194,154.1797,154.3194,1000.0
2016-04-14 11:40:00,165.66,165.66,165.23,165.24,5216.0,154.2822,154.2822,153.8817,153.891,5216.0
2016-04-14 11:45:00,165.38,165.4,165.38,165.38,500.0,154.0214,154.04,154.0214,154.0214,500.0
2016-04-14 11:50:00,165.37,165.38,165.06,165.06,1750.0,154.0121,154.0214,153.7234,153.7234,1750.0
2016-04-14 11:55:00,165.01,165.1,164.91,165.1,1454.0,153.6768,153.7606,153.5837,153.7606,1454.0
2016-04-14 12:00:00,165.21,165.21,165.21,165.21,225.0,153.8631,153.8631,153.8631,153.8631,225.0
2016-04-14 12:05:00,165.26,165.26,165.16,165.16,200.0,153.9096,153.9096,153.8165,153.8165,200.0
2016-04-14 12:10:00,165.34,165.34,165.17,165.25,1340.0,153.9841,153.9841,153.8258,153.9003,1340.0
2016-04-14 12:15:00,165.26,165.36,165.24,165.24,700.0,153.9096,154.0028,153.891,153.891,700.0
2016-04-14 12:20:00,165.23,165.28,165.18,165.18,700.0,153.8817,153.9283,153.8351,153.8351,700.0
2016-04-14 12:25:00,165.11,165.11,165.11,165.11,100.0,153.7699,153.7699,153.7699,153.7699,100.0
2016-04-14 12:30:00,165.32,165.32,165.09,165.25,1000.0,153.9655,153.9655,153.7513,153.9003,1000.0
2016-04-14 12:35:00,165.3,165.36,165.29,165.36,700.0,153.9469,154.0028,153.9376,154.0028,700.0
2016-04-14 12:40:00,165.21,165.43,165.2,165.42,1468.0,153.8631,154.0679,153.8537,154.0586,1468.0
2016-04-14 12:45:00,165.43,165.43,165.4,165.41,200.0,154.0679,154.0679,154.04,154.0493,200.0
2016-04-14 12:50:00,165.5,165.6,165.41,165.5,2478.0,154.1331,154.2263,154.0493,154.1331,2478.0
2016-04-14 12:55:00,165.65,165.71,165.59,165.62,1940.0,154.2728,154.3287,154.217,154.2449,1940.0
2016-04-14 13:00:00,165.71,165.75,165.54,165.54,3582.0,154.3287,154.366,154.1704,154.1704,3582.0
2016-04-14 13:05:00,165.58,165.61,165.42,165.5,3181.0,154.2076,154.2356,154.0586,154.1331,3181.0
2016-04-14 13:10:00,165.36,165.5,165.36,165.39,2724.0,154.0028,154.1331,154.0028,154.0307,2724.0
2016-04-14 13:15:00,165.38,165.46,165.38,165.45,400.0,154.0214,154.0959,154.0214,154.0866,400.0
2016-04-14 13:20:00,165.29,165.29,165.29,165.29,100.0,153.9376,153.9376,153.9376,153.9376,100.0
2016-04-14 13:25:00,165.26,165.26,165.2,165.2,680.0,153.9096,153.9096,153.8537,153.8537,680.0
2016-04-14 13:30:00,165.17,165.26,165.17,165.24,300.0,153.8258,153.9096,153.8258,153.891,300.0
2016-04-14 13:35:00,165.33,165.48,165.28,165.48,1141.0,153.9748,154.1145,153.9283,154.1145,1141.0
2016-04-14 13:40:00,165.5,165.61,165.5,165.61,800.0,154.1331,154.2356,154.1331,154.2356,800.0
2016-04-14 13:45:00,165.52,165.52,165.19,165.19,1457.0,154.1518,154.1518,153.8444,153.8444,1457.0
2016-04-14 13:50:00,165.21,165.26,165.14,165.17,1299.0,153.8631,153.9096,153.7979,153.8258,1299.0
2016-04-14 13:55:00,165.26,165.46,165.2,165.39,1000.0,153.9096,154.0959,153.8537,154.0307,1000.0
2016-04-14 14:00:00,165.31,165.43,165.18,165.25,4232.0,153.9562,154.0679,153.8351,153.9003,4232.0
2016-04-14 14:05:00,165.3,165.5,165.3,165.5,5618.0,153.9469,154.1331,153.9469,154.1331,5618.0
2016-04-14 14:10:00,165.45,165.5,165.36,165.5,3502.0,154.0866,154.1331,154.0028,154.1331,3502.0
2016-04-14 14:15:00,165.5,165.64,165.41,165.41,900.0,154.1331,154.2635,154.0493,154.0493,900.0
2016-04-14 14:20:00,165.49,165.58,165.46,165.47,2500.0,154.1238,154.2076,154.0959,154.1052,2500.0
2016-04-14 14:25:00,165.5,165.58,165.31,165.36,3375.0,154.1331,154.2076,153.9562,154.0028,3375.0
2016-04-14 14:30:00,165.31,165.37,165.31,165.37,200.0,153.9562,154.0121,153.9562,154.0121,200.0
2016-04-14 14:35:00,165.32,165.42,165.25,165.42,1000.0,153.9655,154.0586,153.9003,154.0586,1000.0
2016-04-14 14:40:00,165.51,165.58,165.4,165.43,2100.0,154.1425,154.2076,154.04,154.0679,2100.0
2016-04-14 14:45:00,165.35,165.45,165.33,165.44,700.0,153.9934,154.0866,153.9748,154.0773,700.0
2016-04-14 14:50:00,165.42,165.5,165.41,165.5,2487.0,154.0586,154.1331,154.0493,154.1331,2487.0
2016-04-14 14:55:00,165.5,165.5,165.36,165.36,3811.0,154.1331,154.1331,154.0028,154.0028,3811.0
2016-04-14 15:00:00,165.34,165.56,165.34,165.51,2997.0,153.9841,154.189,153.9841,154.1425,2997.0
2016-04-14 15:05:00,165.4,165.43,165.37,165.42,1579.0,154.04,154.0679,154.0121,154.0586,1579.0
2016-04-14 15:10:00,165.38,165.5,165.27,165.28,1600.0,154.0214,154.1331,153.9189,153.9283,1600.0
2016-04-14 15:15:00,165.38,165.42,165.34,165.42,600.0,154.0214,154.0586,153.9841,154.0586,600.0
2016-04-14 15:20:00,165.4,165.5,165.28,165.28,5350.0,154.04,154.1331,153.9283,153.9283,5350.0
2016-04-14 15:25:00,165.41,165.46,165.28,165.43,2000.0,154.0493,154.0959,153.9283,154.0679,2000.0
2016-04-14 15:30:00,165.41,165.53,165.38,165.46,1966.0,154.0493,154.1611,154.0214,154.0959,1966.0
2016-04-14 15:35:00,165.43,165.57,165.43,165.55,5069.0,154.0679,154.1983,154.0679,154.1797,5069.0
2016-04-14 15:40:00,165.5,165.55,165.38,165.42,3000.0,154.1331,154.1797,154.0214,154.0586,3000.0
2016-04-14 15:45:00,165.43,165.48,165.25,165.25,4598.0,154.0679,154.1145,153.9003,153.9003,4598.0
2016-04-14 15:50:00,165.3,165.5,165.3,165.48,6080.0,153.9469,154.1331,153.9469,154.1145,6080.0
2016-04-14 15:55:00,165.44,165.45,165.26,165.3,19845.0,154.0773,154.0866,153.9096,153.9469,19845.0
2016-04-15 09:30:00,165.0,165.0,164.62,164.63,29658.0,153.6675,153.6675,153.3136,153.3229,29658.0
2016-04-15 09:35:00,164.68,164.68,164.14,164.24,3995.0,153.3695,153.3695,152.8665,152.9597,3995.0
2016-04-15 09:40:00,164.24,164.24,163.87,164.09,1500.0,152.9597,152.9597,152.6151,152.82,1500.0
2016-04-15 09:45:00,164.31,164.31,163.82,163.91,2375.0,153.0249,153.0249,152.5685,152.6523,2375.0
2016-04-15 09:50:00,164.2,164.2,163.96,164.01,1491.0,152.9224,152.9224,152.6989,152.7455,1491.0
2016-04-15 09:55:00,164.31,164.37,164.02,164.02,4197.0,153.0249,153.0808,152.7548,152.7548,4197.0
2016-04-15 10:00:00,164.11,164.11,163.95,164.09,1194.0,152.8386,152.8386,152.6896,152.82,1194.0
2016-04-15 10:05:00,164.13,164.28,163.96,164.05,1698.0,152.8572,152.9969,152.6989,152.7827,1698.0
2016-04-15 10:10:00,164.25,164.25,163.9,164.06,2810.0,152.969,152.969,152.643,152.792,2810.0
2016-04-15 10:15:00,163.96,164.11,163.82,164.06,4407.0,152.6989,152.8386,152.5685,152.792,4407.0
2016-04-15 10:20:00,164.14,164.14,163.95,163.95,1426.0,152.8665,152.8665,152.6896,152.6896,1426.0
2016-04-15 10:25:00,163.94,164.19,163.86,163.98,2000.0,152.6803,152.9131,152.6058,152.7175,2000.0
2016-04-15 10:30:00,163.88,164.09,163.84,164.09,2300.0,152.6244,152.82,152.5872,152.82,2300.0
2016-04-15 10:35:00,164.1,164.19,163.9,164.08,7244.0,152.8293,152.9131,152.643,152.8107,7244.0
2016-04-15 10:40:00,164.04,164.14,163.77,163.89,3521.0,152.7734,152.8665,152.522,152.6337,3521.0
2016-04-15 10:45:00,164.18,164.24,164.05,164.24,740.0,152.9038,152.9597,152.7827,152.9597,740.0
2016-04-15 10:50:00,164.1,164.2,163.94,164.09,2800.0,152.8293,152.9224,152.6803,152.82,2800.0
2016-04-15 10:55:00,164.0,164.13,164.0,164.13,227.0,152.7362,152.8572,152.7362,152.8572,227.0
2016-04-15 11:00:00,164.15,164.35,164.0,164.12,7936.0,152.8759,153.0621,152.7362,152.8479,7936.0
2016-04-15 11:05:00,164.23,164.53,164.11,164.36,9555.0,152.9504,153.2298,152.8386,153.0714,9555.0
2016-04-15 11:10:00,164.36,164.53,164.32,164.52,2010.0,153.0714,153.2298,153.0342,153.2204,2010.0
2016-04-15 11:15:00,164.53,164.68,164.45,164.56,4211.0,153.2298,153.3695,153.1553,153.2577,4211.0
2016-04-15 11:20:00,164.43,164.43,164.34,164.34,600.0,153.1366,153.1366,153.0528,153.0528,600.0
2016-04-15 11:25:00,164.39,164.58,164.32,164.56,2800.0,153.0994,153.2763,153.0342,153.2577,2800.0
2016-04-15 11:30:00,164.56,164.62,164.48,164.57,6292.0,153.2577,153.3136,153.1832,153.267,6292.0
2016-04-15 11:35:00,164.57,164.58,164.49,164.57,6022.0,153.267,153.2763,153.1925,153.267,6022.0
2016-04-15 11:40:00,164.58,164.63,164.54,164.56,2853.0,153.2763,153.3229,153.2391,153.2577,2853.0
2016-04-15 11:45:00,164.55,164.55,164.5,164.51,1740.0,153.2484,153.2484,153.2018,153.2111,1740.0
2016-04-15 11:50:00,164.6,164.84,164.55,164.75,3900.0,153.295,153.5185,153.2484,153.4347,3900.0
2016-04-15 11:55:00,164.75,164.81,164.65,164.81,2408.0,153.4347,153.4905,153.3415,153.4905,2408.0
2016-04-15 12:00:00,164.78,164.84,164.66,164.8,2421.0,153.4626,153.5185,153.3508,153.4812,2421.0
2016-04-15 12:05:00,164.82,164.92,164.75,164.8,2100.0,153.4998,153.593,153.4347,153.4812,2100.0
2016-04-15 12:10:00,164.83,165.0,164.64,164.64,23487.0,153.5092,153.6675,153.3322,153.3322,23487.0
2016-04-15 12:15:00,164.6,164.81,164.6,164.61,1100.0,153.295,153.4905,153.295,153.3043,1100.0
2016-04-15 12:20:00,164.76,164.76,164.44,164.48,18723.0,153.444,153.444,153.1459,153.1832,18723.0
2016-04-15 12:25:00,164.51,164.59,164.41,164.5,2000.0,153.2111,153.2856,153.118,153.2018,2000.0
2016-04-15 12:30:00,164.55,164.55,164.45,164.45,1600.0,153.2484,153.2484,153.1553,153.1553,1600.0
2016-04-15 12:35:00,164.42,164.43,164.36,164.43,1400.0,153.1273,153.1366,153.0714,153.1366,1400.0
2016-04-15 12:40:00,164.5,164.54,164.41,164.42,1570.0,153.2018,153.2391,153.118,153.1273,1570.0
2016-04-15 12:45:00,164.48,164.48,164.45,164.46,500.0,153.1832,153.1832,153.1553,153.1646,500.0
2016-04-15 12:50:00,164.49,164.55,164.46,164.5,2995.0,153.1925,153.2484,153.1646,153.2018,2995.0
2016-04-15 12:55:00,164.48,164.48,164.48,164.48,200.0,153.1832,153.1832,153.1832,153.1832,200.0
2016-04-15 13:00:00,164.54,164.54,164.42,164.42,1000.0,153.2391,153.2391,153.1273,153.1273,1000.0
2016-04-15 13:05:00,164.5,164.5,164.42,164.42,1500.0,153.2018,153.2018,153.1273,153.1273,1500.0
2016-04-15 13:10:00,164.41,164.48,164.41,164.48,700.0,153.118,153.1832,153.118,153.1832,700.0
2016-04-15 13:15:00,164.5,164.55,164.5,164.55,1800.0,153.2018,153.2484,153.2018,153.2484,1800.0
2016-04-15 13:20:00,164.55,164.69,164.52,164.69,3600.0,153.2484,153.3788,153.2204,153.3788,3600.0
2016-04-15 13:25:00,164.7,164.7,164.6,164.6,1600.0,153.3881,153.3881,153.295,153.295,1600.0
2016-04-15 13:30:00,164.63,164.68,164.57,164.57,800.0,153.3229,153.3695,153.267,153.267,800.0
2016-04-15 13:35:00,164.56,164.56,164.4,164.4,3600.0,153.2577,153.2577,153.1087,153.1087,3600.0
2016-04-15 13:40:00,164.35,164.38,164.32,164.38,400.0,153.0621,153.0901,153.0342,153.0901,400.0
2016-04-15 13:45:00,164.44,164.55,164.43,164.47,3621.0,153.1459,153.2484,153.1366,153.1739,3621.0
2016-04-15 13:50:00,164.55,164.58,164.44,164.46,1900.0,153.2484,153.2763,153.1459,153.1646,1900.0
2016-04-15 13:55:00,164.48,164.5,164.43,164.5,1800.0,153.1832,153.2018,153.1366,153.2018,1800.0
2016-04-15 14:00:00,164.43,164.55,164.42,164.55,3700.0,153.1366,153.2484,153.1273,153.2484,3700.0
2016-04-15 14:05:00,164.55,164.59,164.5,164.59,2371.0,153.2484,153.2856,153.2018,153.2856,2371.0
2016-04-15 14:10:00,164.58,164.59,164.49,164.52,2696.0,153.2763,153.2856,153.1925,153.2204,2696.0
2016-04-15 14:15:00,164.5,164.6,164.5,164.51,3190.0,153.2018,153.295,153.2018,153.2111,3190.0
2016-04-15 14:20:00,164.47,164.56,164.39,164.39,7850.0,153.1739,153.2577,153.0994,153.0994,7850.0
2016-04-15 14:25:00,164.39,164.64,164.39,164.63,988.0,153.0994,153.3322,153.0994,153.3229,988.0
2016-04-15 14:30:00,164.66,164.83,164.66,164.83,1500.0,153.3508,153.5092,153.3508,153.5092,1500.0
2016-04-15 14:35:00,164.84,164.91,164.83,164.91,1000.0,153.5185,153.5837,153.5092,153.5837,1000.0
2016-04-15 14:40:00,164.94,165.06,164.93,165.06,2000.0,153.6116,153.7234,153.6023,153.7234,2000.0
2016-04-15 14:45:00,165.06,165.06,164.89,164.89,1907.0,153.7234,153.7234,153.565,153.565,1907.0
2016-04-15 14:50:00,165.0,165.04,165.0,165.04,1816.0,153.6675,153.7047,153.6675,153.7047,1816.0
2016-04-15 14:55:00,165.03,165.13,164.99,165.13,2490.0,153.6954,153.7886,153.6582,153.7886,2490.0
2016-04-15 15:00:00,165.0,165.15,165.0,165.11,1857.0,153.6675,153.8072,153.6675,153.7699,1857.0
2016-04-15 15:05:00,165.06,165.12,165.03,165.04,1785.0,153.7234,153.7792,153.6954,153.7047,1785.0
2016-04-15 15:10:00,165.06,165.17,165.0,165.0,12331.0,153.7234,153.8258,153.6675,153.6675,12331.0
2016-04-15 15:15:00,165.0,165.26,164.97,165.26,5776.0,153.6675,153.9096,153.6395,153.9096,5776.0
2016-04-15 15:20:00,165.27,165.34,165.06,165.12,20091.0,153.9189,153.9841,153.7234,153.7792,20091.0
2016-04-15 15:25:00,165.19,165.39,165.09,165.32,4679.0,153.8444,154.0307,153.7513,153.9655,4679.0
2016-04-15 15:30:00,165.42,165.42,165.26,165.4,3400.0,154.0586,154.0586,153.9096,154.04,3400.0
2016-04-15 15:35:00,165.39,165.53,165.35,165.35,4821.0,154.0307,154.1611,153.9934,153.9934,4821.0
2016-04-15 15:40:00,165.27,165.41,165.12,165.41,8016.0,153.9189,154.0493,153.7792,154.0493,8016.0
2016-04-15 15:45:00,165.36,165.43,165.26,165.28,3922.0,154.0028,154.0679,153.9096,153.9283,3922.0
2016-04-15 15:50:00,165.37,165.49,165.34,165.45,4479.0,154.0121,154.1238,153.9841,154.0866,4479.0
2016-04-15 15:55:00,165.44,165.77,165.42,165.63,33780.0,154.0773,154.3846,154.0586,154.2542,33780.0
2016-04-18 09:30:00,165.38,165.38,164.7,164.7,3632.0,154.0214,154.0214,153.3881,153.3881,3632.0
2016-04-18 09:35:00,165.21,165.21,165.21,165.21,100.0,153.8631,153.8631,153.8631,153.8631,100.0
2016-04-18 09:40:00,165.0,165.67,165.0,165.3,599.0,153.6675,154.2915,153.6675,153.9469,599.0
2016-04-18 09:45:00,165.22,165.72,165.22,165.72,1270.0,153.8724,154.338,153.8724,154.338,1270.0
2016-04-18 09:50:00,165.82,165.88,165.78,165.88,600.0,154.4312,154.487,154.3939,154.487,600.0
2016-04-18 09:55:00,165.91,165.91,165.91,165.91,100.0,154.515,154.515,154.515,154.515,100.0
2016-04-18 10:00:00,165.66,165.9,165.47,165.61,14354.0,154.2822,154.5057,154.1052,154.2356,14354.0
2016-04-18 10:05:00,165.66,166.11,165.58,166.11,1500.0,154.2822,154.7012,154.2076,154.7012,1500.0
2016-04-18 10:10:00,166.13,166.44,166.13,166.15,1772.0,154.7199,155.0086,154.7199,154.7385,1772.0
2016-04-18 10:15:00,166.47,166.77,166.21,166.59,15662.0,155.0365,155.3159,154.7944,155.1483,15662.0
2016-04-18 10:20:00,166.57,166.96,166.57,166.67,13097.0,155.1297,155.4929,155.1297,155.2228,13097.0
2016-04-18 10:25:00,166.66,167.06,166.64,167.06,990.0,155.2135,155.586,155.1948,155.586,990.0
2016-04-18 10:30:00,167.17,167.83,167.17,167.72,10326.0,155.6884,156.3031,155.6884,156.2007,10326.0
2016-04-18 10:35:00,167.63,167.9,167.57,167.83,6425.0,156.1168,156.3683,156.061,156.3031,6425.0
2016-04-18 10:40:00,167.87,168.26,167.87,168.09,7695.0,156.3404,156.7036,156.3404,156.5453,7695.0
2016-04-18 10:45:00,168.16,168.72,168.15,168.65,23541.0,156.6104,157.132,156.6011,157.0668,23541.0
2016-04-18 10:50:00,168.55,168.67,168.43,168.67,2203.0,156.9737,157.0854,156.8619,157.0854,2203.0
2016-04-18 10:55:00,168.71,168.71,168.09,168.29,16421.0,157.1227,157.1227,156.5453,156.7315,16421.0
2016-04-18 11:00:00,168.27,168.4,168.2,168.28,7200.0,156.7129,156.834,156.6477,156.7222,7200.0
2016-04-18 11:05:00,168.21,168.22,167.26,167.43,6100.0,156.657,156.6663,155.7723,155.9306,6100.0
2016-04-18 11:10:00,167.33,167.54,167.32,167.45,2649.0,155.8375,156.033,155.8281,155.9492,2649.0
2016-04-18 11:15:00,167.48,167.72,167.3,167.63,11639.0,155.9771,156.2007,155.8095,156.1168,11639.0
2016-04-18 11:20:00,167.63,168.11,167.63,168.04,9637.0,156.1168,156.5639,156.1168,156.4987,9637.0
2016-04-18 11:25:00,167.94,168.02,167.69,167.72,4123.0,156.4056,156.4801,156.1727,156.2007,4123.0
2016-04-18 11:30:00,167.67,167.77,167.64,167.77,600.0,156.1541,156.2472,156.1262,156.2472,600.0
2016-04-18 11:35:00,167.84,167.86,167.8,167.8,400.0,156.3124,156.3311,156.2752,156.2752,400.0
2016-04-18 11:40:00,168.0,168.0,167.84,167.98,700.0,156.4614,156.4614,156.3124,156.4428,700.0
2016-04-18 11:45:00,167.68,167.8,167.5,167.68,2900.0,156.1634,156.2752,155.9958,156.1634,2900.0
2016-04-18 11:50:00,167.51,167.88,167.5,167.86,2000.0,156.0051,156.3497,155.9958,156.3311,2000.0
2016-04-18 11:55:00,167.84,168.09,167.67,168.03,16204.0,156.3124,156.5453,156.1541,156.4894,16204.0
2016-04-18 12:00:00,167.9,168.0,167.71,167.78,12184.0,156.3683,156.4614,156.1914,156.2565,12184.0
2016-04-18 12:05:00,167.68,167.97,167.68,167.92,5482.0,156.1634,156.4335,156.1634,156.3869,5482.0
2016-04-18 12:10:00,167.8,167.94,167.7,167.76,1415.0,156.2752,156.4056,156.182,156.2379,1415.0
2016-04-18 12:15:00,167.86,167.91,167.75,167.91,2278.0,156.3311,156.3776,156.2286,156.3776,2278.0
2016-04-18 12:20:00,167.82,167.88,167.73,167.86,3100.0,156.2938,156.3497,156.21,156.3311,3100.0
2016-04-18 12:25:00,167.94,168.0,167.71,168.0,7638.0,156.4056,156.4614,156.1914,156.4614,7638.0
2016-04-18 12:30:00,168.04,168.4,167.93,168.4,12000.0,156.4987,156.834,156.3962,156.834,12000.0
2016-04-18 12:35:00,168.25,168.5,168.19,168.5,13100.0,156.6943,156.9271,156.6384,156.9271,13100.0
2016-04-18 12:40:00,168.51,168.57,168.05,168.19,17955.0,156.9364,156.9923,156.508,156.6384,17955.0
2016-04-18 12:45:00,168.16,168.3,167.99,168.07,8691.0,156.6104,156.7408,156.4521,156.5266,8691.0
2016-04-18 12:50:00,168.14,168.17,167.52,167.52,3700.0,156.5918,156.6198,156.0144,156.0144,3700.0
2016-04-18 12:55:00,167.55,167.65,167.49,167.61,1291.0,156.0423,156.1355,155.9865,156.0982,1291.0
2016-04-18 13:00:00,167.48,167.65,167.48,167.63,2800.0,155.9771,156.1355,155.9771,156.1168,2800.0
2016-04-18 13:05:00,167.73,167.91,167.73,167.84,2700.0,156.21,156.3776,156.21,156.3124,2700.0
2016-04-18 13:10:00,167.79,167.81,167.58,167.62,935.0,156.2659,156.2845,156.0703,156.1075,935.0
2016-04-18 13:15:00,167.43,167.64,167.4,167.5,2450.0,155.9306,156.1262,155.9026,155.9958,2450.0
2016-04-18 13:20:00,167.4,167.65,167.4,167.53,2100.0,155.9026,156.1355,155.9026,156.0237,2100.0
2016-04-18 13:25:00,167.55,167.75,167.5,167.64,6428.0,156.0423,156.2286,155.9958,156.1262,6428.0
2016-04-18 13:30:00,167.77,167.78,167.67,167.67,300.0,156.2472,156.2565,156.1541,156.1541,300.0
2016-04-18 13:35:00,167.68,167.68,167.57,167.57,500.0,156.1634,156.1634,156.061,156.061,500.0
2016-04-18 13:40:00,167.6,167.68,167.59,167.66,2210.0,156.0889,156.1634,156.0796,156.1448,2210.0
2016-04-18 13:45:00,167.57,167.64,167.52,167.52,900.0,156.061,156.1262,156.0144,156.0144,900.0
2016-04-18 13:50:00,167.54,167.69,167.54,167.66,2296.0,156.033,156.1727,156.033,156.1448,2296.0
2016-04-18 13:55:00,167.61,167.73,167.6,167.65,2827.0,156.0982,156.21,156.0889,156.1355,2827.0
2016-04-18 14:00:00,167.68,167.89,167.67,167.76,8646.0,156.1634,156.359,156.1541,156.2379,8646.0
2016-04-18 14:05:00,167.87,167.97,167.83,167.83,2009.0,156.3404,156.4335,156.3031,156.3031,2009.0
2016-04-18 14:10:00,167.93,168.04,167.85,167.85,1646.0,156.3962,156.4987,156.3217,156.3217,1646.0
2016-04-18 14:15:00,167.89,167.95,167.76,167.81,5199.0,156.359,156.4149,156.2379,156.2845,5199.0
2016-04-18 14:20:00,167.8,168.06,167.79,167.95,881.0,156.2752,156.5173,156.2659,156.4149,881.0
2016-04-18 14:25:00,168.06,168.12,167.9,167.9,1978.0,156.5173,156.5732,156.3683,156.3683,1978.0
2016-04-18 14:30:00,167.97,168.06,167.88,168.04,945.0,156.4335,156.5173,156.3497,156.4987,945.0
2016-04-18 14:35:00,168.04,168.21,168.02,168.09,2807.0,156.4987,156.657,156.4801,156.5453,2807.0
2016-04-18 14:40:00,168.1,168.39,168.1,168.35,2561.0,156.5546,156.8246,156.5546,156.7874,2561.0
2016-04-18 14:45:00,168.33,168.43,168.31,168.43,1500.0,156.7688,156.8619,156.7501,156.8619,1500.0
2016-04-18 14:50:00,168.47,168.52,168.32,168.33,2673.0,156.8992,156.9457,156.7595,156.7688,2673.0
2016-04-18 14:55:00,168.44,168.61,168.44,168.56,3751.0,156.8712,157.0295,156.8712,156.983,3751.0
2016-04-18 15:00:00,168.5,168.55,168.35,168.39,3600.0,156.9271,156.9737,156.7874,156.8246,3600.0
2016-04-18 15:05:00,168.36,168.47,168.34,168.47,1723.0,156.7967,156.8992,156.7781,156.8992,1723.0
2016-04-18 15:10:00,168.44,168.6,168.44,168.53,6228.0,156.8712,157.0202,156.8712,156.955,6228.0
2016-04-18 15:15:00,168.58,168.77,168.54,168.63,7335.0,157.0016,157.1786,156.9643,157.0482,7335.0
2016-04-18 15:20:00,168.65,168.72,168.43,168.45,3997.0,157.0668,157.132,156.8619,156.8805,3997.0
2016-04-18 15:25:00,168.47,168.59,168.45,168.46,4501.0,156.8992,157.0109,156.8805,156.8898,4501.0
2016-04-18 15:30:00,168.45,168.61,168.44,168.56,4350.0,156.8805,157.0295,156.8712,156.983,4350.0
2016-04-18 15:35:00,168.57,168.57,168.34,168.34,11528.0,156.9923,156.9923,156.7781,156.7781,11528.0
2016-04-18 15:40:00,168.38,168.53,168.32,168.34,11134.0,156.8153,156.955,156.7595,156.7781,11134.0
2016-04-18 15:45:00,168.3,168.34,168.23,168.24,11758.0,156.7408,156.7781,156.6756,156.685,11758.0
2016-04-18 15:50:00,168.25,168.25,168.11,168.16,14700.0,156.6943,156.6943,156.5639,156.6104,14700.0
2016-04-18 15:55:00,168.17,168.27,168.14,168.26,27909.0,156.6198,156.7129,156.5918,156.7036,27909.0
2016-04-19 09:30:00,168.29,168.93,168.14,168.66,6370.0,156.7315,157.3276,156.5918,157.0761,6370.0
2016-04-19 09:35:00,168.61,169.3,168.61,168.65,8122.0,157.0295,157.6721,157.0295,157.0668,8122.0
2016-04-19 09:40:00,168.51,168.52,168.51,168.52,300.0,156.9364,156.9457,156.9364,156.9457,300.0
2016-04-19 09:45:00,168.75,169.0,168.61,169.0,1433.0,157.1599,157.3928,157.0295,157.3928,1433.0
2016-04-19 09:50:00,169.01,169.15,168.72,168.72,4600.0,157.4021,157.5325,157.132,157.132,4600.0
2016-04-19 09:55:00,168.98,169.03,168.53,168.82,10144.0,157.3741,157.4207,156.955,157.2251,10144.0
2016-04-19 10:00:00,168.9,169.02,168.63,169.0,9396.0,157.2996,157.4114,157.0482,157.3928,9396.0
2016-04-19 10:05:00,168.99,169.11,168.58,168.8,3690.0,157.3834,157.4952,157.0016,157.2065,3690.0
2016-04-19 10:10:00,168.92,168.96,168.62,168.95,15336.0,157.3182,157.3555,157.0389,157.3462,15336.0
2016-04-19 10:15:00,169.0,169.16,168.64,168.8,7695.0,157.3928,157.5418,157.0575,157.2065,7695.0
2016-04-19 10:20:00,168.79,168.8,168.15,168.23,9683.0,157.1972,157.2065,156.6011,156.6756,9683.0
2016-04-19 10:25:00,167.94,168.23,167.91,168.14,4472.0,156.4056,156.6756,156.3776,156.5918,4472.0
2016-04-19 10:30:00,168.19,168.6,168.08,168.6,8323.0,156.6384,157.0202,156.5359,157.0202,8323.0
2016-04-19 10:35:00,168.69,168.69,168.4,168.47,2100.0,157.104,157.104,156.834,156.8992,2100.0
2016-04-19 10:40:00,168.47,168.56,168.39,168.51,3003.0,156.8992,156.983,156.8246,156.9364,3003.0
2016-04-19 10:45:00,168.43,168.45,168.08,168.3,15925.0,156.8619,156.8805,156.5359,156.7408,15925.0
2016-04-19 10:50:00,168.3,168.38,168.24,168.25,5342.0,156.7408,156.8153,156.685,156.6943,5342.0
2016-04-19 10:55:00,168.28,168.34,168.0,168.14,4607.0,156.7222,156.7781,156.4614,156.5918,4607.0
2016-04-19 11:00:00,168.2,168.37,168.15,168.26,6257.0,156.6477,156.806,156.6011,156.7036,6257.0
2016-04-19 11:05:00,168.32,168.39,168.29,168.29,300.0,156.7595,156.8246,156.7315,156.7315,300.0
2016-04-19 11:10:00,168.19,168.25,167.82,167.82,2791.0,156.6384,156.6943,156.2938,156.2938,2791.0
2016-04-19 11:15:00,167.83,167.9,167.61,167.62,5723.0,156.3031,156.3683,156.0982,156.1075,5723.0
2016-04-19 11:20:00,167.65,167.84,167.59,167.59,3450.0,156.1355,156.3124,156.0796,156.0796,3450.0
2016-04-19 11:25:00,167.56,167.73,167.43,167.57,8453.0,156.0517,156.21,155.9306,156.061,8453.0
2016-04-19 11:30:00,167.55,167.55,167.32,167.49,3680.0,156.0423,156.0423,155.8281,155.9865,3680.0
2016-04-19 11:35:00,167.52,167.52,167.28,167.29,1000.0,156.0144,156.0144,155.7909,155.8002,1000.0
2016-04-19 11:40:00,167.28,167.28,167.03,167.03,1200.0,155.7909,155.7909,155.5581,155.5581,1200.0
2016-04-19 11:45:00,167.01,167.17,166.89,166.89,4106.0,155.5394,155.6884,155.4277,155.4277,4106.0
2016-04-19 11:50:00,166.86,166.86,166.28,166.28,12750.0,155.3997,155.3997,154.8596,154.8596,12750.0
2016-04-19 11:55:00,166.29,166.52,166.27,166.28,700.0,154.8689,155.0831,154.8503,154.8596,700.0
2016-04-19 12:00:00,166.37,166.85,166.36,166.85,2000.0,154.9434,155.3904,154.9341,155.3904,2000.0
2016-04-19 12:05:00,166.77,166.77,166.49,166.63,2275.0,155.3159,155.3159,155.0551,155.1855,2275.0
2016-04-19 12:10:00,166.55,166.72,166.51,166.72,968.0,155.111,155.2693,155.0738,155.2693,968.0
2016-04-19 12:15:00,166.71,166.71,166.62,166.62,500.0,155.26,155.26,155.1762,155.1762,500.0
2016-04-19 12:20:00,166.45,166.45,166.25,166.25,1100.0,155.0179,155.0179,154.8316,154.8316,1100.0
2016-04-19 12:25:00,166.39,166.44,166.31,166.38,2084.0,154.962,155.0086,154.8875,154.9527,2084.0
2016-04-19 12:30:00,166.31,166.43,166.31,166.43,700.0,154.8875,154.9993,154.8875,154.9993,700.0
2016-04-19 12:35:00,166.32,166.76,166.32,166.76,8889.0,154.8968,155.3066,154.8968,155.3066,8889.0
2016-04-19 12:40:00,166.8,166.85,166.74,166.76,1000.0,155.3439,155.3904,155.288,155.3066,1000.0
2016-04-19 12:45:00,166.85,166.89,166.77,166.85,1297.0,155.3904,155.4277,155.3159,155.3904,1297.0
2016-04-19 12:50:00,166.81,167.05,166.77,166.97,6132.0,155.3532,155.5767,155.3159,155.5022,6132.0
2016-04-19 12:55:00,166.98,166.98,166.73,166.75,4600.0,155.5115,155.5115,155.2787,155.2973,4600.0
2016-04-19 13:00:00,166.77,167.21,166.77,167.08,2623.0,155.3159,155.7257,155.3159,155.6046,2623.0
2016-04-19 13:05:00,167.1,167.21,167.0,167.16,3012.0,155.6232,155.7257,155.5301,155.6791,3012.0
2016-04-19 13:10:00,167.11,167.48,167.05,167.48,3376.0,155.6326,155.9771,155.5767,155.9771,3376.0
2016-04-19 13:15:00,167.48,167.48,167.2,167.3,12750.0,155.9771,155.9771,155.7164,155.8095,12750.0
2016-04-19 13:20:00,167.33,167.42,167.28,167.33,2488.0,155.8375,155.9213,155.7909,155.8375,2488.0
2016-04-19 13:25:00,167.29,167.7,167.28,167.44,15723.0,155.8002,156.182,155.7909,155.9399,15723.0
2016-04-19 13:30:00,167.52,167.52,167.31,167.31,1504.0,156.0144,156.0144,155.8188,155.8188,1504.0
2016-04-19 13:35:00,167.31,167.38,167.09,167.16,3367.0,155.8188,155.884,155.6139,155.6791,3367.0
2016-04-19 13:40:00,167.16,167.28,167.1,167.22,4075.0,155.6791,155.7909,155.6232,155.735,4075.0
2016-04-19 13:45:00,167.17,167.26,167.0,167.0,9693.0,155.6884,155.7723,155.5301,155.5301,9693.0
2016-04-19 13:50:00,167.07,167.09,166.99,167.09,3655.0,155.5953,155.6139,155.5208,155.6139,3655.0
2016-04-19 13:55:00,167.08,167.29,167.08,167.1,6600.0,155.6046,155.8002,155.6046,155.6232,6600.0
2016-04-19 14:00:00,167.18,167.2,167.09,167.2,3229.0,155.6978,155.7164,155.6139,155.7164,3229.0
2016-04-19 14:05:00,167.13,167.32,167.11,167.32,1664.0,155.6512,155.8281,155.6326,155.8281,1664.0
2016-04-19 14:10:00,167.32,167.34,167.16,167.17,3580.0,155.8281,155.8468,155.6791,155.6884,3580.0
2016-04-19 14:15:00,167.34,167.38,167.18,167.25,2100.0,155.8468,155.884,155.6978,155.7629,2100.0
2016-04-19 14:20:00,167.22,167.48,167.14,167.43,4761.0,155.735,155.9771,155.6605,155.9306,4761.0
2016-04-19 14:25:00,167.45,167.53,167.37,167.37,4592.0,155.9492,156.0237,155.8747,155.8747,4592.0
2016-04-19 14:30:00,167.3,167.42,167.3,167.42,200.0,155.8095,155.9213,155.8095,155.9213,200.0
2016-04-19 14:35:00,167.42,167.5,167.37,167.37,612.0,155.9213,155.9958,155.8747,155.8747,612.0
2016-04-19 14:40:00,167.48,167.58,167.42,167.48,2000.0,155.9771,156.0703,155.9213,155.9771,2000.0
2016-04-19 14:45:00,167.57,167.57,167.45,167.45,3583.0,156.061,156.061,155.9492,155.9492,3583.0
2016-04-19 14:50:00,167.5,167.78,167.45,167.78,3600.0,155.9958,156.2565,155.9492,156.2565,3600.0
2016-04-19 14:55:00,167.75,167.83,167.7,167.83,2298.0,156.2286,156.3031,156.182,156.3031,2298.0
2016-04-19 15:00:00,167.65,167.79,167.64,167.78,1200.0,156.1355,156.2659,156.1262,156.2565,1200.0
2016-04-19 15:05:00,167.76,167.97,167.73,167.96,4803.0,156.2379,156.4335,156.21,156.4242,4803.0
2016-04-19 15:10:00,167.9,168.13,167.9,168.08,6005.0,156.3683,156.5825,156.3683,156.5359,6005.0
2016-04-19 15:15:00,168.08,168.08,167.99,167.99,1200.0,156.5359,156.5359,156.4521,156.4521,1200.0
2016-04-19 15:20:00,167.97,168.06,167.97,168.03,2000.0,156.4335,156.5173,156.4335,156.4894,2000.0
2016-04-19 15:25:00,167.99,168.06,167.93,167.97,3550.0,156.4521,156.5173,156.3962,156.4335,3550.0
2016-04-19 15:30:00,167.99,168.13,167.88,167.91,4400.0,156.4521,156.5825,156.3497,156.3776,4400.0
2016-04-19 15:35:00,167.9,167.99,167.87,167.94,1600.0,156.3683,156.4521,156.3404,156.4056,1600.0
2016-04-19 15:40:00,167.9,167.91,167.72,167.9,5696.0,156.3683,156.3776,156.2007,156.3683,5696.0
2016-04-19 15:45:00,167.79,167.79,167.55,167.75,7302.0,156.2659,156.2659,156.0423,156.2286,7302.0
2016-04-19 15:50:00,167.68,167.77,167.59,167.61,8000.0,156.1634,156.2472,156.0796,156.0982,8000.0
2016-04-19 15:55:00,167.6,167.67,167.5,167.65,16571.0,156.0889,156.1541,155.9958,156.1355,16571.0
2016-04-20 09:30:00,167.82,167.82,166.85,166.85,3128.0,156.2938,156.2938,155.3904,155.3904,3128.0
2016-04-20 09:35:00,168.38,168.88,168.23,168.63,5830.0,156.8153,157.281,156.6756,157.0482,5830.0
2016-04-20 09:40:00,168.08,168.36,168.04,168.04,3403.0,156.5359,156.7967,156.4987,156.4987,3403.0
2016-04-20 09:45:00,168.05,168.2,167.74,167.75,4400.0,156.508,156.6477,156.2193,156.2286,4400.0
2016-04-20 09:50:00,167.88,168.01,167.73,167.73,4159.0,156.3497,156.4707,156.21,156.21,4159.0
2016-04-20 09:55:00,167.66,167.7,167.41,167.41,3395.0,156.1448,156.182,155.912,155.912,3395.0
2016-04-20 10:00:00,167.66,168.71,167.51,168.71,15293.0,156.1448,157.1227,156.0051,157.1227,15293.0
2016-04-20 10:05:00,168.71,168.72,167.93,168.13,5902.0,157.1227,157.132,156.3962,156.5825,5902.0
2016-04-20 10:10:00,168.11,168.2,167.98,168.05,4750.0,156.5639,156.6477,156.4428,156.508,4750.0
2016-04-20 10:15:00,168.12,168.13,167.92,167.99,1300.0,156.5732,156.5825,156.3869,156.4521,1300.0
2016-04-20 10:20:00,168.01,168.44,167.98,168.22,5225.0,156.4707,156.8712,156.4428,156.6663,5225.0
2016-04-20 10:25:00,168.21,168.5,168.21,168.4,2800.0,156.657,156.9271,156.657,156.834,2800.0
2016-04-20 10:30:00,168.36,168.44,168.1,168.12,2745.0,156.7967,156.8712,156.5546,156.5732,2745.0
2016-04-20 10:35:00,168.11,168.12,167.93,168.11,5324.0,156.5639,156.5732,156.3962,156.5639,5324.0
2016-04-20 10:40:00,168.04,168.13,167.9,168.0,3543.0,156.4987,156.5825,156.3683,156.4614,3543.0
2016-04-20 10:45:00,168.1,168.13,167.97,168.0,4071.0,156.5546,156.5825,156.4335,156.4614,4071.0
2016-04-20 10:50:00,168.03,168.19,167.91,168.04,8223.0,156.4894,156.6384,156.3776,156.4987,8223.0
2016-04-20 10:55:00,168.15,168.44,168.05,168.31,3800.0,156.6011,156.8712,156.508,156.7501,3800.0
2016-04-20 11:00:00,168.35,168.45,168.17,168.41,9820.0,156.7874,156.8805,156.6198,156.8433,9820.0
2016-04-20 11:05:00,168.44,169.35,168.44,169.35,4957.0,156.8712,157.7187,156.8712,157.7187,4957.0
2016-04-20 11:10:00,169.36,169.59,169.26,169.57,19500.0,157.728,157.9422,157.6349,157.9236,19500.0
2016-04-20 11:15:00,169.47,169.66,169.41,169.47,16243.0,157.8305,158.0074,157.7746,157.8305,16243.0
2016-04-20 11:20:00,169.47,169.56,169.47,169.51,1200.0,157.8305,157.9143,157.8305,157.8677,1200.0
2016-04-20 11:25:00,169.53,169.77,169.46,169.77,4200.0,157.8864,158.1099,157.8212,158.1099,4200.0
2016-04-20 11:30:00,169.77,169.87,169.72,169.87,800.0,158.1099,158.203,158.0633,158.203,800.0
2016-04-20 11:35:00,169.61,170.0,169.6,170.0,8550.0,157.9609,158.3241,157.9515,158.3241,8550.0
2016-04-20 11:40:00,170.0,170.42,170.0,170.3,10719.0,158.3241,158.7152,158.3241,158.6035,10719.0
2016-04-20 11:45:00,170.43,170.48,170.27,170.45,1480.0,158.7245,158.7711,158.5755,158.7432,1480.0
2016-04-20 11:50:00,170.32,170.45,170.07,170.14,8481.0,158.6221,158.7432,158.3893,158.4545,8481.0
2016-04-20 11:55:00,170.15,170.26,170.09,170.09,12272.0,158.4638,158.5662,158.4079,158.4079,12272.0
2016-04-20 12:00:00,170.08,170.08,169.51,169.51,2700.0,158.3986,158.3986,157.8677,157.8677,2700.0
2016-04-20 12:05:00,169.36,169.46,169.11,169.25,2402.0,157.728,157.8212,157.4952,157.6256,2402.0
2016-04-20 12:10:00,169.1,169.1,168.87,168.91,2200.0,157.4859,157.4859,157.2717,157.3089,2200.0
2016-04-20 12:15:00,168.93,169.16,168.91,168.98,2631.0,157.3276,157.5418,157.3089,157.3741,2631.0
2016-04-20 12:20:00,168.97,169.2,168.95,169.01,1300.0,157.3648,157.579,157.3462,157.4021,1300.0
2016-04-20 12:25:00,169.02,169.22,168.93,169.08,4405.0,157.4114,157.5976,157.3276,157.4673,4405.0
2016-04-20 12:30:00,169.0,169.15,168.95,169.0,7394.0,157.3928,157.5325,157.3462,157.3928,7394.0
2016-04-20 12:35:00,168.93,169.09,168.93,168.98,2303.0,157.3276,157.4766,157.3276,157.3741,2303.0
2016-04-20 12:40:00,169.01,169.06,168.95,168.99,3751.0,157.4021,157.4486,157.3462,157.3834,3751.0
2016-04-20 12:45:00,169.02,169.05,168.75,168.75,4000.0,157.4114,157.4393,157.1599,157.1599,4000.0
2016-04-20 12:50:00,168.7,168.75,168.65,168.75,600.0,157.1134,157.1599,157.0668,157.1599,600.0
2016-04-20 12:55:00,168.78,168.78,168.7,168.71,200.0,157.1879,157.1879,157.1134,157.1227,200.0
2016-04-20 13:00:00,168.71,168.79,168.51,168.51,5075.0,157.1227,157.1972,156.9364,156.9364,5075.0
2016-04-20 13:05:00,168.52,168.58,168.38,168.51,2443.0,156.9457,157.0016,156.8153,156.9364,2443.0
2016-04-20 13:10:00,168.4,168.47,168.38,168.39,1575.0,156.834,156.8992,156.8153,156.8246,1575.0
2016-04-20 13:15:00,168.39,168.49,168.3,168.3,2190.0,156.8246,156.9178,156.7408,156.7408,2190.0
2016-04-20 13:20:00,168.46,168.46,168.4,168.4,200.0,156.8898,156.8898,156.834,156.834,200.0
2016-04-20 13:25:00,168.43,168.43,168.42,168.43,118.0,156.8619,156.8619,156.8526,156.8619,118.0
2016-04-20 13:30:00,168.47,168.97,168.39,168.97,6705.0,156.8992,157.3648,156.8246,157.3648,6705.0
2016-04-20 13:35:00,168.97,169.1,168.78,169.1,6408.0,157.3648,157.4859,157.1879,157.4859,6408.0
2016-04-20 13:40:00,169.22,169.52,169.17,169.49,8545.0,157.5976,157.877,157.5511,157.8491,8545.0
2016-04-20 13:45:00,169.36,169.36,169.25,169.26,1700.0,157.728,157.728,157.6256,157.6349,1700.0
2016-04-20 13:50:00,169.33,169.44,169.21,169.44,3700.0,157.7001,157.8025,157.5883,157.8025,3700.0
2016-04-20 13:55:00,169.42,169.45,169.29,169.42,770.0,157.7839,157.8118,157.6628,157.7839,770.0
2016-04-20 14:00:00,169.49,169.69,169.49,169.65,1000.0,157.8491,158.0354,157.8491,157.9981,1000.0
2016-04-20 14:05:00,169.67,169.82,169.59,169.81,9140.0,158.0167,158.1564,157.9422,158.1471,9140.0
2016-04-20 14:10:00,169.7,169.81,169.69,169.72,16442.0,158.0447,158.1471,158.0354,158.0633,16442.0
2016-04-20 14:15:00,169.77,169.82,169.67,169.82,1206.0,158.1099,158.1564,158.0167,158.1564,1206.0
2016-04-20 14:20:00,169.82,170.01,169.82,170.01,2802.0,158.1564,158.3334,158.1564,158.3334,2802.0
2016-04-20 14:25:00,170.15,170.15,169.95,169.99,4266.0,158.4638,158.4638,158.2775,158.3148,4266.0
2016-04-20 14:30:00,169.97,170.1,169.89,170.1,2459.0,158.2961,158.4172,158.2216,158.4172,2459.0
2016-04-20 14:35:00,169.96,170.28,169.96,170.1,5957.0,158.2868,158.5848,158.2868,158.4172,5957.0
2016-04-20 14:40:00,170.1,170.17,170.05,170.05,400.0,158.4172,158.4824,158.3706,158.3706,400.0
2016-04-20 14:45:00,170.16,170.7,170.04,170.7,26893.0,158.4731,158.976,158.3613,158.976,26893.0
2016-04-20 14:50:00,170.85,170.98,170.76,170.83,7201.0,159.1157,159.2368,159.0319,159.0971,7201.0
2016-04-20 14:55:00,170.85,171.11,170.79,170.99,4583.0,159.1157,159.3578,159.0598,159.2461,4583.0
2016-04-20 15:00:00,170.91,171.11,170.86,170.96,4351.0,159.1716,159.3578,159.125,159.2181,4351.0
2016-04-20 15:05:00,170.98,171.05,170.86,171.0,6116.0,159.2368,159.302,159.125,159.2554,6116.0
2016-04-20 15:10:00,171.0,171.12,170.95,171.12,6800.0,159.2554,159.3671,159.2088,159.3671,6800.0
2016-04-20 15:15:00,171.02,171.15,170.94,170.97,9437.0,159.274,159.3951,159.1995,159.2274,9437.0
2016-04-20 15:20:00,170.96,171.0,170.76,170.9,4700.0,159.2181,159.2554,159.0319,159.1623,4700.0
2016-04-20 15:25:00,170.94,170.96,170.66,170.77,3302.0,159.1995,159.2181,158.9387,159.0412,3302.0
2016-04-20 15:30:00,170.76,170.76,170.53,170.69,3200.0,159.0319,159.0319,158.8177,158.9667,3200.0
2016-04-20 15:35:00,170.72,170.73,170.35,170.44,8005.0,158.9946,159.0039,158.65,158.7339,8005.0
2016-04-20 15:40:00,170.44,170.45,169.84,169.93,8054.0,158.7339,158.7432,158.1751,158.2589,8054.0
2016-04-20 15:45:00,169.83,170.04,169.78,169.87,11837.0,158.1657,158.3613,158.1192,158.203,11837.0
2016-04-20 15:50:00,169.87,170.17,169.86,169.89,13594.0,158.203,158.4824,158.1937,158.2216,13594.0
2016-04-20 15:55:00,169.89,170.02,169.72,169.81,20031.0,158.2216,158.3427,158.0633,158.1471,20031.0
2016-04-21 09:30:00,169.94,170.76,169.13,170.76,5974.0,158.2682,159.0319,157.5138,159.0319,5974.0
2016-04-21 09:35:00,170.76,171.25,170.5,171.25,1600.0,159.0319,159.4882,158.7897,159.4882,1600.0
2016-04-21 09:40:00,171.04,171.11,170.18,170.68,7258.0,159.2926,159.3578,158.4917,158.9574,7258.0
2016-04-21 09:45:00,170.67,170.67,170.1,170.26,1500.0,158.9481,158.9481,158.4172,158.5662,1500.0
2016-04-21 09:50:00,170.46,170.7,169.96,169.96,2573.0,158.7525,158.976,158.2868,158.2868,2573.0
2016-04-21 09:55:00,170.1,170.2,169.81,170.2,1431.0,158.4172,158.5103,158.1471,158.5103,1431.0
2016-04-21 10:00:00,170.02,170.42,170.02,170.04,10327.0,158.3427,158.7152,158.3427,158.3613,10327.0
2016-04-21 10:05:00,170.11,170.17,169.92,170.09,1220.0,158.4265,158.4824,158.2496,158.4079,1220.0
2016-04-21 10:10:00,170.17,170.27,170.01,170.05,5500.0,158.4824,158.5755,158.3334,158.3706,5500.0
2016-04-21 10:15:00,169.84,169.84,169.73,169.75,400.0,158.1751,158.1751,158.0726,158.0912,400.0
2016-04-21 10:20:00,169.7,169.96,169.68,169.91,1843.0,158.0447,158.2868,158.026,158.2403,1843.0
2016-04-21 10:25:00,169.89,169.98,169.89,169.96,900.0,158.2216,158.3054,158.2216,158.2868,900.0
2016-04-21 10:30:00,169.67,169.75,169.57,169.57,794.0,158.0167,158.0912,157.9236,157.9236,794.0
2016-04-21 10:35:00,169.44,169.93,169.44,169.93,3265.0,157.8025,158.2589,157.8025,158.2589,3265.0
2016-04-21 10:40:00,169.75,170.08,169.48,169.48,8400.0,158.0912,158.3986,157.8398,157.8398,8400.0
2016-04-21 10:45:00,169.67,170.01,169.49,169.49,5700.0,158.0167,158.3334,157.8491,157.8491,5700.0
2016-04-21 10:50:00,169.4,170.09,169.22,170.09,3126.0,157.7653,158.4079,157.5976,158.4079,3126.0
2016-04-21 10:55:00,170.08,170.15,169.92,169.96,950.0,158.3986,158.4638,158.2496,158.2868,950.0
2016-04-21 11:00:00,169.97,170.0,169.87,169.87,500.0,158.2961,158.3241,158.203,158.203,500.0
2016-04-21 11:05:00,169.97,169.97,169.97,169.97,1100.0,158.2961,158.2961,158.2961,158.2961,1100.0
2016-04-21 11:10:00,170.07,170.08,169.5,169.78,1663.0,158.3893,158.3986,157.8584,158.1192,1663.0
2016-04-21 11:15:00,169.78,169.78,169.52,169.52,200.0,158.1192,158.1192,157.877,157.877,200.0
2016-04-21 11:20:00,169.52,169.66,169.48,169.66,2110.0,157.877,158.0074,157.8398,158.0074,2110.0
2016-04-21 11:25:00,169.82,169.84,169.8,169.8,600.0,158.1564,158.1751,158.1378,158.1378,600.0
2016-04-21 11:30:00,169.78,169.83,169.78,169.83,500.0,158.1192,158.1657,158.1192,158.1657,500.0
2016-04-21 11:35:00,169.59,169.64,169.5,169.5,1200.0,157.9422,157.9888,157.8584,157.8584,1200.0
2016-04-21 11:40:00,169.5,169.77,169.5,169.64,2530.0,157.8584,158.1099,157.8584,157.9888,2530.0
2016-04-21 11:45:00,169.77,169.77,169.45,169.52,3700.0,158.1099,158.1099,157.8118,157.877,3700.0
2016-04-21 11:50:00,169.6,169.81,169.51,169.81,1689.0,157.9515,158.1471,157.8677,158.1471,1689.0
2016-04-21 11:55:00,169.67,169.67,169.67,169.67,200.0,158.0167,158.0167,158.0167,158.0167,200.0
2016-04-21 12:00:00,169.89,170.23,169.89,170.15,2200.0,158.2216,158.5383,158.2216,158.4638,2200.0
2016-04-21 12:05:00,170.03,170.03,169.99,170.02,1090.0,158.352,158.352,158.3148,158.3427,1090.0
2016-04-21 12:10:00,170.05,170.26,170.0,170.0,1300.0,158.3706,158.5662,158.3241,158.3241,1300.0
2016-04-21 12:15:00,169.84,169.94,169.83,169.94,800.0,158.1751,158.2682,158.1657,158.2682,800.0
2016-04-21 12:20:00,170.03,170.03,169.89,169.91,900.0,158.352,158.352,158.2216,158.2403,900.0
2016-04-21 12:25:00,169.9,169.94,169.69,169.74,2200.0,158.2309,158.2682,158.0354,158.0819,2200.0
2016-04-21 12:30:00,169.75,169.84,169.71,169.8,2600.0,158.0912,158.1751,158.054,158.1378,2600.0
2016-04-21 12:35:00,169.76,169.84,169.68,169.73,2913.0,158.1006,158.1751,158.026,158.0726,2913.0
2016-04-21 12:40:00,169.8,170.02,169.8,169.86,900.0,158.1378,158.3427,158.1378,158.1937,900.0
2016-04-21 12:45:00,169.84,170.11,169.84,169.94,3434.0,158.1751,158.4265,158.1751,158.2682,3434.0
2016-04-21 12:50:00,169.88,170.19,169.88,170.1,300.0,158.2123,158.501,158.2123,158.4172,300.0
2016-04-21 12:55:00,170.1,170.11,169.88,169.88,800.0,158.4172,158.4265,158.2123,158.2123,800.0
2016-04-21 13:00:00,169.93,170.08,169.8,169.8,2600.0,158.2589,158.3986,158.1378,158.1378,2600.0
2016-04-21 13:05:00,169.7,169.7,169.26,169.29,1000.0,158.0447,158.0447,157.6349,157.6628,1000.0
2016-04-21 13:10:00,169.31,169.75,169.14,169.7,8220.0,157.6815,158.0912,157.5231,158.0447,8220.0
2016-04-21 13:15:00,169.75,169.75,169.65,169.65,500.0,158.0912,158.0912,157.9981,157.9981,500.0
2016-04-21 13:20:00,169.68,169.96,169.68,169.74,2095.0,158.026,158.2868,158.026,158.0819,2095.0
2016-04-21 13:25:00,169.89,169.89,169.74,169.8,1400.0,158.2216,158.2216,158.0819,158.1378,1400.0
2016-04-21 13:30:00,169.78,169.86,169.69,169.69,2043.0,158.1192,158.1937,158.0354,158.0354,2043.0
2016-04-21 13:35:00,169.66,169.86,169.66,169.7,1300.0,158.0074,158.1937,158.0074,158.0447,1300.0
2016-04-21 13:40:00,169.66,169.83,169.61,169.75,1670.0,158.0074,158.1657,157.9609,158.0912,1670.0
2016-04-21 13:45:00,169.75,169.77,169.64,169.64,1400.0,158.0912,158.1099,157.9888,157.9888,1400.0
2016-04-21 13:50:00,169.54,169.55,169.37,169.37,700.0,157.8957,157.905,157.7373,157.7373,700.0
2016-04-21 13:55:00,169.39,169.39,169.22,169.31,1200.0,157.756,157.756,157.5976,157.6815,1200.0
2016-04-21 14:00:00,169.31,169.38,169.24,169.33,700.0,157.6815,157.7467,157.6163,157.7001,700.0
2016-04-21 14:05:00,169.27,169.42,169.24,169.24,3282.0,157.6442,157.7839,157.6163,157.6163,3282.0
2016-04-21 14:10:00,169.21,169.36,169.2,169.35,1000.0,157.5883,157.728,157.579,157.7187,1000.0
2016-04-21 14:15:00,169.36,169.4,169.3,169.3,600.0,157.728,157.7653,157.6721,157.6721,600.0
2016-04-21 14:20:00,169.39,169.41,169.25,169.4,1300.0,157.756,157.7746,157.6256,157.7653,1300.0
2016-04-21 14:25:00,169.45,169.51,169.44,169.44,2500.0,157.8118,157.8677,157.8025,157.8025,2500.0
2016-04-21 14:30:00,169.42,169.42,169.14,169.15,1200.0,157.7839,157.7839,157.5231,157.5325,1200.0
2016-04-21 14:35:00,169.21,169.23,169.05,169.06,2576.0,157.5883,157.607,157.4393,157.4486,2576.0
2016-04-21 14:40:00,169.0,169.07,168.99,169.01,700.0,157.3928,157.4579,157.3834,157.4021,700.0
2016-04-21 14:45:00,169.01,169.07,168.86,169.07,5601.0,157.4021,157.4579,157.2624,157.4579,5601.0
2016-04-21 14:50:00,169.13,169.13,169.0,169.0,1100.0,157.5138,157.5138,157.3928,157.3928,1100.0
2016-04-21 14:55:00,169.11,169.15,169.04,169.15,1465.0,157.4952,157.5325,157.43,157.5325,1465.0
2016-04-21 15:00:00,169.18,169.5,169.17,169.36,4721.0,157.5604,157.8584,157.5511,157.728,4721.0
2016-04-21 15:05:00,169.43,169.43,169.35,169.38,1306.0,157.7932,157.7932,157.7187,157.7467,1306.0
2016-04-21 15:10:00,169.33,169.45,169.33,169.38,2084.0,157.7001,157.8118,157.7001,157.7467,2084.0
2016-04-21 15:15:00,169.38,169.4,169.24,169.25,5900.0,157.7467,157.7653,157.6163,157.6256,5900.0
2016-04-21 15:20:00,169.3,169.52,169.3,169.36,4866.0,157.6721,157.877,157.6721,157.728,4866.0
2016-04-21 15:25:00,169.4,169.4,169.05,169.15,5100.0,157.7653,157.7653,157.4393,157.5325,5100.0
2016-04-21 15:30:00,169.1,169.15,168.97,169.13,3700.0,157.4859,157.5325,157.3648,157.5138,3700.0
2016-04-21 15:35:00,169.09,169.12,168.83,168.84,2316.0,157.4766,157.5045,157.2344,157.2437,2316.0
2016-04-21 15:40:00,168.84,168.93,168.71,168.77,7922.0,157.2437,157.3276,157.1227,157.1786,7922.0
2016-04-21 15:45:00,168.75,168.83,168.64,168.75,8748.0,157.1599,157.2344,157.0575,157.1599,8748.0
2016-04-21 15:50:00,168.76,168.8,168.66,168.76,13767.0,157.1692,157.2065,157.0761,157.1692,13767.0
2016-04-21 15:55:00,168.79,168.79,168.52,168.75,30733.0,157.1972,157.1972,156.9457,157.1599,30733.0
2016-04-22 09:30:00,169.48,169.87,168.49,169.87,3244.0,157.8398,158.203,156.9178,158.203,3244.0
2016-04-22 09:35:00,169.15,169.98,169.06,169.88,1400.0,157.5325,158.3054,157.4486,158.2123,1400.0
2016-04-22 09:40:00,169.88,169.97,169.48,169.81,1900.0,158.2123,158.2961,157.8398,158.1471,1900.0
2016-04-22 09:45:00,169.86,169.93,169.56,169.56,2788.0,158.1937,158.2589,157.9143,157.9143,2788.0
2016-04-22 09:50:00,169.4,169.52,169.23,169.23,612.0,157.7653,157.877,157.607,157.607,612.0
2016-04-22 09:55:00,169.1,169.64,169.1,169.64,1364.0,157.4859,157.9888,157.4859,157.9888,1364.0
2016-04-22 10:00:00,169.74,170.23,169.74,169.85,1500.0,158.0819,158.5383,158.0819,158.1844,1500.0
2016-04-22 10:05:00,170.06,170.06,169.63,169.84,800.0,158.38,158.38,157.9795,158.1751,800.0
2016-04-22 10:10:00,169.86,169.95,169.74,169.95,1900.0,158.1937,158.2775,158.0819,158.2775,1900.0
2016-04-22 10:15:00,169.89,169.89,169.54,169.54,913.0,158.2216,158.2216,157.8957,157.8957,913.0
2016-04-22 10:20:00,169.54,169.54,169.15,169.15,900.0,157.8957,157.8957,157.5325,157.5325,900.0
2016-04-22 10:25:00,169.11,169.51,169.1,169.47,1100.0,157.4952,157.8677,157.4859,157.8305,1100.0
2016-04-22 10:30:00,169.49,169.74,169.13,169.15,5000.0,157.8491,158.0819,157.5138,157.5325,5000.0
2016-04-22 10:35:00,169.22,169.5,168.86,168.86,4000.0,157.5976,157.8584,157.2624,157.2624,4000.0
2016-04-22 10:40:00,168.82,168.82,168.39,168.59,4200.0,157.2251,157.2251,156.8246,157.0109,4200.0
2016-04-22 10:45:00,168.47,168.96,168.38,168.96,2200.0,156.8992,157.3555,156.8153,157.3555,2200.0
2016-04-22 10:50:00,168.79,169.48,168.79,169.48,4180.0,157.1972,157.8398,157.1972,157.8398,4180.0
2016-04-22 10:55:00,169.41,169.45,168.42,168.79,4200.0,157.7746,157.8118,156.8526,157.1972,4200.0
2016-04-22 11:00:00,168.88,169.12,168.78,169.03,3795.0,157.281,157.5045,157.1879,157.4207,3795.0
2016-04-22 11:05:00,169.27,169.45,169.27,169.27,1100.0,157.6442,157.8118,157.6442,157.6442,1100.0
2016-04-22 11:10:00,169.29,169.38,169.22,169.33,1700.0,157.6628,157.7467,157.5976,157.7001,1700.0
2016-04-22 11:15:00,169.38,169.5,169.37,169.43,1100.0,157.7467,157.8584,157.7373,157.7932,1100.0
2016-04-22 11:20:00,169.52,170.2,169.46,170.01,6000.0,157.877,158.5103,157.8212,158.3334,6000.0
2016-04-22 11:25:00,170.0,170.01,169.69,169.86,4600.0,158.3241,158.3334,158.0354,158.1937,4600.0
2016-04-22 11:30:00,169.89,170.13,169.71,169.86,9250.0,158.2216,158.4451,158.054,158.1937,9250.0
2016-04-22 11:35:00,169.86,169.87,169.6,169.76,3169.0,158.1937,158.203,157.9515,158.1006,3169.0
2016-04-22 11:40:00,169.83,169.94,169.77,169.94,1465.0,158.1657,158.2682,158.1099,158.2682,1465.0
2016-04-22 11:45:00,169.63,169.86,169.59,169.86,9939.0,157.9795,158.1937,157.9422,158.1937,9939.0
2016-04-22 11:50:00,169.85,169.86,169.56,169.7,2300.0,158.1844,158.1937,157.9143,158.0447,2300.0
2016-04-22 11:55:00,169.75,170.23,169.61,170.14,1900.0,158.0912,158.5383,157.9609,158.4545,1900.0
2016-04-22 12:00:00,170.23,170.32,170.23,170.28,1414.0,158.5383,158.6221,158.5383,158.5848,1414.0
2016-04-22 12:05:00,170.27,170.61,170.27,170.56,4863.0,158.5755,158.8922,158.5755,158.8456,4863.0
2016-04-22 12:10:00,170.69,170.69,170.64,170.64,500.0,158.9667,158.9667,158.9201,158.9201,500.0
2016-04-22 12:15:00,170.58,170.61,170.26,170.28,3302.0,158.8642,158.8922,158.5662,158.5848,3302.0
2016-04-22 12:20:00,170.26,170.33,170.19,170.33,1694.0,158.5662,158.6314,158.501,158.6314,1694.0
2016-04-22 12:25:00,170.46,170.46,170.21,170.21,601.0,158.7525,158.7525,158.5196,158.5196,601.0
2016-04-22 12:30:00,170.15,170.39,170.15,170.39,1800.0,158.4638,158.6873,158.4638,158.6873,1800.0
2016-04-22 12:35:00,170.45,170.57,170.21,170.57,2000.0,158.7432,158.8549,158.5196,158.8549,2000.0
2016-04-22 12:40:00,170.57,170.65,170.57,170.59,800.0,158.8549,158.9294,158.8549,158.8735,800.0
2016-04-22 12:45:00,170.54,170.56,170.32,170.32,1410.0,158.827,158.8456,158.6221,158.6221,1410.0
2016-04-22 12:50:00,170.41,170.61,170.41,170.52,2800.0,158.7059,158.8922,158.7059,158.8084,2800.0
2016-04-22 12:55:00,170.39,170.44,170.35,170.36,800.0,158.6873,158.7339,158.65,158.6593,800.0
2016-04-22 13:00:00,170.37,170.59,170.36,170.58,2100.0,158.6687,158.8735,158.6593,158.8642,2100.0
2016-04-22 13:05:00,170.59,170.64,170.59,170.64,300.0,158.8735,158.9201,158.8735,158.9201,300.0
2016-04-22 13:10:00,170.6,170.64,170.48,170.57,4001.0,158.8829,158.9201,158.7711,158.8549,4001.0
2016-04-22 13:15:00,170.48,170.61,170.44,170.6,4087.0,158.7711,158.8922,158.7339,158.8829,4087.0
2016-04-22 13:20:00,170.6,170.6,170.53,170.59,1117.0,158.8829,158.8829,158.8177,158.8735,1117.0
2016-04-22 13:25:00,170.59,170.7,170.52,170.7,2206.0,158.8735,158.976,158.8084,158.976,2206.0
2016-04-22 13:30:00,170.74,170.94,170.74,170.86,2700.0,159.0132,159.1995,159.0132,159.125,2700.0
2016-04-22 13:35:00,170.92,171.09,170.92,171.09,700.0,159.1809,159.3392,159.1809,159.3392,700.0
2016-04-22 13:40:00,171.11,171.61,171.03,171.56,12898.0,159.3578,159.8235,159.2833,159.7769,12898.0
2016-04-22 13:45:00,171.63,171.73,171.38,171.53,4720.0,159.8421,159.9353,159.6093,159.749,4720.0
2016-04-22 13:50:00,171.53,171.72,171.48,171.72,1664.0,159.749,159.9259,159.7024,159.9259,1664.0
2016-04-22 13:55:00,171.6,171.66,171.4,171.4,2326.0,159.8142,159.8701,159.6279,159.6279,2326.0
2016-04-22 14:00:00,171.38,171.45,171.38,171.41,3600.0,159.6093,159.6745,159.6093,159.6372,3600.0
2016-04-22 14:05:00,171.43,171.43,171.17,171.26,2200.0,159.6559,159.6559,159.4137,159.4975,2200.0
2016-04-22 14:10:00,171.19,171.19,171.09,171.09,1800.0,159.4323,159.4323,159.3392,159.3392,1800.0
2016-04-22 14:15:00,171.04,171.11,170.98,171.02,1719.0,159.2926,159.3578,159.2368,159.274,1719.0
2016-04-22 14:20:00,170.96,171.14,170.96,171.08,2843.0,159.2181,159.3858,159.2181,159.3299,2843.0
2016-04-22 14:25:00,171.06,171.12,170.95,170.99,4245.0,159.3113,159.3671,159.2088,159.2461,4245.0
2016-04-22 14:30:00,170.99,171.18,170.98,171.04,5127.0,159.2461,159.423,159.2368,159.2926,5127.0
2016-04-22 14:35:00,171.06,171.17,171.0,171.14,2122.0,159.3113,159.4137,159.2554,159.3858,2122.0
2016-04-22 14:40:00,171.13,171.13,170.95,171.12,5000.0,159.3765,159.3765,159.2088,159.3671,5000.0
2016-04-22 14:45:00,171.13,171.21,171.11,171.21,2038.0,159.3765,159.451,159.3578,159.451,2038.0
2016-04-22 14:50:00,171.21,171.28,171.08,171.11,1900.0,159.451,159.5162,159.3299,159.3578,1900.0
2016-04-22 14:55:00,171.0,171.11,170.93,171.05,2000.0,159.2554,159.3578,159.1902,159.302,2000.0
2016-04-22 15:00:00,170.94,170.94,170.83,170.92,1200.0,159.1995,159.1995,159.0971,159.1809,1200.0
2016-04-22 15:05:00,170.92,170.96,170.85,170.93,2505.0,159.1809,159.2181,159.1157,159.1902,2505.0
2016-04-22 15:10:00,170.92,170.92,170.75,170.75,2964.0,159.1809,159.1809,159.0226,159.0226,2964.0
2016-04-22 15:15:00,170.67,170.69,170.6,170.66,1657.0,158.9481,158.9667,158.8829,158.9387,1657.0
2016-04-22 15:20:00,170.62,170.68,170.48,170.68,4200.0,158.9015,158.9574,158.7711,158.9574,4200.0
2016-04-22 15:25:00,170.7,170.81,170.62,170.62,4390.0,158.976,159.0784,158.9015,158.9015,4390.0
2016-04-22 15:30:00,170.62,170.74,170.52,170.53,5064.0,158.9015,159.0132,158.8084,158.8177,5064.0
2016-04-22 15:35:00,170.56,170.63,170.45,170.57,6520.0,158.8456,158.9108,158.7432,158.8549,6520.0
2016-04-22 15:40:00,170.57,170.7,170.48,170.55,5927.0,158.8549,158.976,158.7711,158.8363,5927.0
2016-04-22 15:45:00,170.5,170.86,170.43,170.74,10325.0,158.7897,159.125,158.7245,159.0132,10325.0
2016-04-22 15:50:00,170.73,170.73,170.6,170.64,6549.0,159.0039,159.0039,158.8829,158.9201,6549.0
2016-04-22 15:55:00,170.63,170.67,170.51,170.62,15265.0,158.9108,158.9481,158.799,158.9015,15265.0
2016-04-25 09:30:00,170.78,170.82,169.14,170.08,3554.0,159.0505,159.0878,157.5231,158.3986,3554.0
2016-04-25 09:35:00,170.15,171.01,170.15,171.01,300.0,158.4638,159.2647,158.4638,159.2647,300.0
2016-04-25 09:40:00,171.01,171.01,171.01,171.01,0.0,159.2647,159.2647,159.2647,159.2647,0.0
2016-04-25 09:45:00,170.46,170.78,170.46,170.78,700.0,158.7525,159.0505,158.7525,159.0505,700.0
2016-04-25 09:50:00,170.53,170.73,170.17,170.17,3700.0,158.8177,159.0039,158.4824,158.4824,3700.0
2016-04-25 09:55:00,170.43,170.43,170.09,170.12,3000.0,158.7245,158.7245,158.4079,158.4358,3000.0
2016-04-25 10:00:00,170.06,170.18,169.88,170.16,1600.0,158.38,158.4917,158.2123,158.4731,1600.0
2016-04-25 10:05:00,170.07,170.38,169.94,170.17,3212.0,158.3893,158.678,158.2682,158.4824,3212.0
2016-04-25 10:10:00,170.31,170.44,170.13,170.31,1700.0,158.6128,158.7339,158.4451,158.6128,1700.0
2016-04-25 10:15:00,170.17,170.26,169.99,170.0,700.0,158.4824,158.5662,158.3148,158.3241,700.0
2016-04-25 10:20:00,169.92,169.92,169.9,169.9,342.0,158.2496,158.2496,158.2309,158.2309,342.0
2016-04-25 10:25:00,169.87,169.9,169.68,169.9,3885.0,158.203,158.2309,158.026,158.2309,3885.0
2016-04-25 10:30:00,169.9,170.42,169.9,170.27,2900.0,158.2309,158.7152,158.2309,158.5755,2900.0
2016-04-25 10:35:00,170.21,170.37,170.06,170.21,1700.0,158.5196,158.6687,158.38,158.5196,1700.0
2016-04-25 10:40:00,170.16,170.16,169.97,170.09,1900.0,158.4731,158.4731,158.2961,158.4079,1900.0
2016-04-25 10:45:00,170.16,170.16,169.93,169.96,825.0,158.4731,158.4731,158.2589,158.2868,825.0
2016-04-25 10:50:00,169.85,169.86,169.59,169.68,1300.0,158.1844,158.1937,157.9422,158.026,1300.0
2016-04-25 10:55:00,169.77,169.82,169.62,169.76,1202.0,158.1099,158.1564,157.9702,158.1006,1202.0
2016-04-25 11:00:00,169.91,169.97,169.76,169.76,1700.0,158.2403,158.2961,158.1006,158.1006,1700.0
2016-04-25 11:05:00,169.58,169.58,169.52,169.52,300.0,157.9329,157.9329,157.877,157.877,300.0
2016-04-25 11:10:00,169.5,169.58,169.4,169.49,6100.0,157.8584,157.9329,157.7653,157.8491,6100.0
2016-04-25 11:15:00,169.52,169.61,169.37,169.43,2400.0,157.877,157.9609,157.7373,157.7932,2400.0
2016-04-25 11:20:00,169.5,169.65,169.45,169.45,2400.0,157.8584,157.9981,157.8118,157.8118,2400.0
2016-04-25 11:25:00,169.53,169.57,169.51,169.51,909.0,157.8864,157.9236,157.8677,157.8677,909.0
2016-04-25 11:30:00,169.51,169.6,169.35,169.47,2300.0,157.8677,157.9515,157.7187,157.8305,2300.0
2016-04-25 11:35:00,169.45,169.55,169.4,169.41,4700.0,157.8118,157.905,157.7653,157.7746,4700.0
2016-04-25 11:40:00,169.44,169.52,169.44,169.51,384.0,157.8025,157.877,157.8025,157.8677,384.0
2016-04-25 11:45:00,169.55,169.68,169.48,169.59,4792.0,157.905,158.026,157.8398,157.9422,4792.0
2016-04-25 11:50:00,169.54,169.59,169.47,169.47,3884.0,157.8957,157.9422,157.8305,157.8305,3884.0
2016-04-25 11:55:00,169.5,169.5,169.33,169.37,1000.0,157.8584,157.8584,157.7001,157.7373,1000.0
2016-04-25 12:00:00,169.42,169.42,169.25,169.33,1300.0,157.7839,157.7839,157.6256,157.7001,1300.0
2016-04-25 12:05:00,169.2,169.24,168.94,169.01,3405.0,157.579,157.6163,157.3369,157.4021,3405.0
2016-04-25 12:10:00,168.97,169.0,168.97,169.0,200.0,157.3648,157.3928,157.3648,157.3928,200.0
2016-04-25 12:15:00,168.95,168.95,168.77,168.91,1200.0,157.3462,157.3462,157.1786,157.3089,1200.0
2016-04-25 12:20:00,168.86,168.86,168.81,168.81,526.0,157.2624,157.2624,157.2158,157.2158,526.0
2016-04-25 12:25:00,168.72,168.88,168.72,168.86,2700.0,157.132,157.281,157.132,157.2624,2700.0
2016-04-25 12:30:00,168.91,169.02,168.91,169.02,600.0,157.3089,157.4114,157.3089,157.4114,600.0
2016-04-25 12:35:00,169.06,169.06,168.91,168.96,1400.0,157.4486,157.4486,157.3089,157.3555,1400.0
2016-04-25 12:40:00,168.92,169.01,168.92,168.92,1500.0,157.3182,157.4021,157.3182,157.3182,1500.0
2016-04-25 12:45:00,168.93,169.07,168.92,169.03,1206.0,157.3276,157.4579,157.3182,157.4207,1206.0
2016-04-25 12:50:00,169.0,169.65,169.0,169.6,4868.0,157.3928,157.9981,157.3928,157.9515,4868.0
2016-04-25 12:55:00,169.5,169.51,169.41,169.45,802.0,157.8584,157.8677,157.7746,157.8118,802.0
2016-04-25 13:00:00,169.45,169.48,169.34,169.34,1900.0,157.8118,157.8398,157.7094,157.7094,1900.0
2016-04-25 13:05:00,169.25,169.25,169.07,169.08,2700.0,157.6256,157.6256,157.4579,157.4673,2700.0
2016-04-25 13:10:00,169.06,169.48,169.06,169.42,3675.0,157.4486,157.8398,157.4486,157.7839,3675.0
2016-04-25 13:15:00,169.42,169.42,169.3,169.3,600.0,157.7839,157.7839,157.6721,157.6721,600.0
2016-04-25 13:20:00,169.33,169.37,169.11,169.11,1300.0,157.7001,157.7373,157.4952,157.4952,1300.0
2016-04-25 13:25:00,169.15,169.25,169.12,169.2,2000.0,157.5325,157.6256,157.5045,157.579,2000.0
2016-04-25 13:30:00,169.23,169.24,169.13,169.16,2091.0,157.607,157.6163,157.5138,157.5418,2091.0
2016-04-25 13:35:00,169.1,169.12,169.0,169.04,2661.0,157.4859,157.5045,157.3928,157.43,2661.0
2016-04-25 13:40:00,169.06,169.17,169.06,169.12,2595.0,157.4486,157.5511,157.4486,157.5045,2595.0
2016-04-25 13:45:00,169.14,169.24,169.13,169.24,2000.0,157.5231,157.6163,157.5138,157.6163,2000.0
2016-04-25 13:50:00,169.22,169.25,169.22,169.25,400.0,157.5976,157.6256,157.5976,157.6256,400.0
2016-04-25 13:55:00,169.2,169.32,169.14,169.16,2163.0,157.579,157.6908,157.5231,157.5418,2163.0
2016-04-25 14:00:00,169.11,169.14,169.09,169.13,900.0,157.4952,157.5231,157.4766,157.5138,900.0
2016-04-25 14:05:00,169.06,169.2,168.98,169.16,3403.0,157.4486,157.579,157.3741,157.5418,3403.0
2016-04-25 14:10:00,169.14,169.14,169.05,169.1,1300.0,157.5231,157.5231,157.4393,157.4859,1300.0
2016-04-25 14:15:00,169.07,169.07,169.04,169.04,400.0,157.4579,157.4579,157.43,157.43,400.0
2016-04-25 14:20:00,169.05,169.08,168.93,169.02,1300.0,157.4393,157.4673,157.3276,157.4114,1300.0
2016-04-25 14:25:00,169.11,169.15,169.0,169.0,1837.0,157.4952,157.5325,157.3928,157.3928,1837.0
2016-04-25 14:30:00,169.03,169.17,168.98,169.15,4500.0,157.4207,157.5511,157.3741,157.5325,4500.0
2016-04-25 14:35:00,169.16,169.27,169.15,169.17,2342.0,157.5418,157.6442,157.5325,157.5511,2342.0
2016-04-25 14:40:00,169.2,169.29,169.12,169.26,4223.0,157.579,157.6628,157.5045,157.6349,4223.0
2016-04-25 14:45:00,169.25,169.25,168.99,169.08,4200.0,157.6256,157.6256,157.3834,157.4673,4200.0
2016-04-25 14:50:00,168.97,168.97,168.92,168.96,900.0,157.3648,157.3648,157.3182,157.3555,900.0
2016-04-25 14:55:00,168.96,169.02,168.84,168.92,3519.0,157.3555,157.4114,157.2437,157.3182,3519.0
2016-04-25 15:00:00,168.88,168.88,168.79,168.86,1350.0,157.281,157.281,157.1972,157.2624,1350.0
2016-04-25 15:05:00,168.83,168.97,168.82,168.84,4575.0,157.2344,157.3648,157.2251,157.2437,4575.0
2016-04-25 15:10:00,168.85,168.88,168.73,168.73,3315.0,157.2531,157.281,157.1413,157.1413,3315.0
2016-04-25 15:15:00,168.78,168.85,168.62,168.63,3360.0,157.1879,157.2531,157.0389,157.0482,3360.0
2016-04-25 15:20:00,168.65,168.9,168.65,168.9,1300.0,157.0668,157.2996,157.0668,157.2996,1300.0
2016-04-25 15:25:00,168.96,168.96,168.76,168.86,2960.0,157.3555,157.3555,157.1692,157.2624,2960.0
2016-04-25 15:30:00,168.82,168.94,168.82,168.94,1800.0,157.2251,157.3369,157.2251,157.3369,1800.0
2016-04-25 15:35:00,168.93,169.24,168.88,169.21,9183.0,157.3276,157.6163,157.281,157.5883,9183.0
2016-04-25 15:40:00,169.29,169.38,169.28,169.34,4685.0,157.6628,157.7467,157.6535,157.7094,4685.0
2016-04-25 15:45:00,169.38,169.43,169.36,169.37,10130.0,157.7467,157.7932,157.728,157.7373,10130.0
2016-04-25 15:50:00,169.35,169.35,169.21,169.24,11314.0,157.7187,157.7187,157.5883,157.6163,11314.0
2016-04-25 15:55:00,169.27,169.57,169.27,169.48,25239.0,157.6442,157.9236,157.6442,157.8398,25239.0
2016-04-26 09:30:00,170.29,170.95,169.04,169.92,2730.0,158.5942,159.2088,157.43,158.2496,2730.0
2016-04-26 09:35:00,170.12,170.12,170.1,170.1,300.0,158.4358,158.4358,158.4172,158.4172,300.0
2016-04-26 09:40:00,169.6,169.96,169.6,169.9,5010.0,157.9515,158.2868,157.9515,158.2309,5010.0
2016-04-26 09:45:00,169.9,170.1,169.59,170.1,3441.0,158.2309,158.4172,157.9422,158.4172,3441.0
2016-04-26 09:50:00,170.09,170.41,170.0,170.41,1327.0,158.4079,158.7059,158.3241,158.7059,1327.0
2016-04-26 09:55:00,170.5,171.31,170.49,171.31,3496.0,158.7897,159.5441,158.7804,159.5441,3496.0
2016-04-26 10:00:00,171.32,171.36,170.99,171.17,4390.0,159.5534,159.5907,159.2461,159.4137,4390.0
2016-04-26 10:05:00,171.24,171.42,170.92,171.07,5309.0,159.4789,159.6465,159.1809,159.3206,5309.0
2016-04-26 10:10:00,171.04,171.24,170.93,170.94,2600.0,159.2926,159.4789,159.1902,159.1995,2600.0
2016-04-26 10:15:00,171.01,171.42,170.97,171.41,2200.0,159.2647,159.6465,159.2274,159.6372,2200.0
2016-04-26 10:20:00,171.47,171.49,171.25,171.41,5925.0,159.6931,159.7117,159.4882,159.6372,5925.0
2016-04-26 10:25:00,171.41,171.49,170.96,171.34,6200.0,159.6372,159.7117,159.2181,159.572,6200.0
2016-04-26 10:30:00,171.3,171.3,171.19,171.27,1700.0,159.5348,159.5348,159.4323,159.5068,1700.0
2016-04-26 10:35:00,171.2,171.29,170.86,170.86,4108.0,159.4417,159.5255,159.125,159.125,4108.0
2016-04-26 10:40:00,170.75,170.97,170.42,170.42,1400.0,159.0226,159.2274,158.7152,158.7152,1400.0
2016-04-26 10:45:00,170.52,170.52,170.11,170.18,3900.0,158.8084,158.8084,158.4265,158.4917,3900.0
2016-04-26 10:50:00,169.97,170.02,169.18,169.18,8820.0,158.2961,158.3427,157.5604,157.5604,8820.0
2016-04-26 10:55:00,169.31,169.4,169.2,169.21,3797.0,157.6815,157.7653,157.579,157.5883,3797.0
2016-04-26 11:00:00,169.21,169.7,169.08,169.7,9600.0,157.5883,158.0447,157.4673,158.0447,9600.0
2016-04-26 11:05:00,169.63,170.01,169.56,170.01,4946.0,157.9795,158.3334,157.9143,158.3334,4946.0
2016-04-26 11:10:00,170.1,170.1,169.82,169.82,2100.0,158.4172,158.4172,158.1564,158.1564,2100.0
2016-04-26 11:15:00,169.81,169.91,169.7,169.76,1200.0,158.1471,158.2403,158.0447,158.1006,1200.0
2016-04-26 11:20:00,169.78,170.07,169.73,170.06,5101.0,158.1192,158.3893,158.0726,158.38,5101.0
2016-04-26 11:25:00,170.12,170.21,169.91,169.91,3499.0,158.4358,158.5196,158.2403,158.2403,3499.0
2016-04-26 11:30:00,169.91,169.94,169.67,169.68,2200.0,158.2403,158.2682,158.0167,158.026,2200.0
2016-04-26 11:35:00,169.71,169.71,169.4,169.4,1400.0,158.054,158.054,157.7653,157.7653,1400.0
2016-04-26 11:40:00,169.52,169.63,169.43,169.58,1087.0,157.877,157.9795,157.7932,157.9329,1087.0
2016-04-26 11:45:00,169.4,169.63,169.36,169.57,2637.0,157.7653,157.9795,157.728,157.9236,2637.0
2016-04-26 11:50:00,169.91,169.91,169.91,169.91,100.0,158.2403,158.2403,158.2403,158.2403,100.0
2016-04-26 11:55:00,170.03,170.03,169.9,169.91,1395.0,158.352,158.352,158.2309,158.2403,1395.0
2016-04-26 12:00:00,169.95,170.0,169.65,169.69,17871.0,158.2775,158.3241,157.9981,158.0354,17871.0
2016-04-26 12:05:00,169.64,169.8,169.59,169.61,5288.0,157.9888,158.1378,157.9422,157.9609,5288.0
2016-04-26 12:10:00,169.65,169.65,169.48,169.52,3770.0,157.9981,157.9981,157.8398,157.877,3770.0
2016-04-26 12:15:00,169.46,169.87,169.46,169.87,1288.0,157.8212,158.203,157.8212,158.203,1288.0
2016-04-26 12:20:00,169.71,169.75,169.47,169.47,2400.0,158.054,158.0912,157.8305,157.8305,2400.0
2016-04-26 12:25:00,169.42,169.5,169.4,169.43,1200.0,157.7839,157.8584,157.7653,157.7932,1200.0
2016-04-26 12:30:00,169.46,169.6,169.37,169.58,6490.0,157.8212,157.9515,157.7373,157.9329,6490.0
2016-04-26 12:35:00,169.48,169.53,169.31,169.38,3231.0,157.8398,157.8864,157.6815,157.7467,3231.0
2016-04-26 12:40:00,169.33,169.63,169.32,169.57,3100.0,157.7001,157.9795,157.6908,157.9236,3100.0
2016-04-26 12:45:00,169.61,169.81,169.6,169.72,1404.0,157.9609,158.1471,157.9515,158.0633,1404.0
2016-04-26 12:50:00,169.8,169.8,169.54,169.62,3461.0,158.1378,158.1378,157.8957,157.9702,3461.0
2016-04-26 12:55:00,169.63,169.64,169.51,169.52,2744.0,157.9795,157.9888,157.8677,157.877,2744.0
2016-04-26 13:00:00,169.53,169.53,169.42,169.48,500.0,157.8864,157.8864,157.7839,157.8398,500.0
2016-04-26 13:05:00,169.43,169.66,169.42,169.65,5725.0,157.7932,158.0074,157.7839,157.9981,5725.0
2016-04-26 13:10:00,169.62,169.62,169.51,169.51,1700.0,157.9702,157.9702,157.8677,157.8677,1700.0
2016-04-26 13:15:00,169.48,169.62,169.47,169.58,3335.0,157.8398,157.9702,157.8305,157.9329,3335.0
2016-04-26 13:20:00,169.56,169.63,169.56,169.61,2233.0,157.9143,157.9795,157.9143,157.9609,2233.0
2016-04-26 13:25:00,169.61,169.88,169.45,169.83,34856.0,157.9609,158.2123,157.8118,158.1657,34856.0
2016-04-26 13:30:00,169.83,170.62,169.83,170.49,8048.0,158.1657,158.9015,158.1657,158.7804,8048.0
2016-04-26 13:35:00,170.55,170.55,170.53,170.53,448.0,158.8363,158.8363,158.8177,158.8177,448.0
2016-04-26 13:40:00,170.65,170.66,170.31,170.31,5303.0,158.9294,158.9387,158.6128,158.6128,5303.0
2016-04-26 13:45:00,170.18,170.33,170.03,170.33,2582.0,158.4917,158.6314,158.352,158.6314,2582.0
2016-04-26 13:50:00,170.3,170.33,170.21,170.24,2572.0,158.6035,158.6314,158.5196,158.5476,2572.0
2016-04-26 13:55:00,170.27,170.32,170.05,170.13,3889.0,158.5755,158.6221,158.3706,158.4451,3889.0
2016-04-26 14:00:00,170.07,170.17,170.07,170.15,300.0,158.3893,158.4824,158.3893,158.4638,300.0
2016-04-26 14:05:00,170.09,170.2,169.98,170.14,8075.0,158.4079,158.5103,158.3054,158.4545,8075.0
2016-04-26 14:10:00,170.16,170.19,169.98,170.19,2200.0,158.4731,158.501,158.3054,158.501,2200.0
2016-04-26 14:15:00,170.3,170.39,170.23,170.33,3177.0,158.6035,158.6873,158.5383,158.6314,3177.0
2016-04-26 14:20:00,170.31,170.36,170.27,170.32,900.0,158.6128,158.6593,158.5755,158.6221,900.0
2016-04-26 14:25:00,170.34,170.49,170.21,170.24,4000.0,158.6407,158.7804,158.5196,158.5476,4000.0
2016-04-26 14:30:00,170.17,170.4,170.12,170.4,2080.0,158.4824,158.6966,158.4358,158.6966,2080.0
2016-04-26 14:35:00,170.26,170.37,170.26,170.37,3685.0,158.5662,158.6687,158.5662,158.6687,3685.0
2016-04-26 14:40:00,170.41,170.43,170.31,170.33,2068.0,158.7059,158.7245,158.6128,158.6314,2068.0
2016-04-26 14:45:00,170.41,170.53,170.37,170.45,3600.0,158.7059,158.8177,158.6687,158.7432,3600.0
2016-04-26 14:50:00,170.46,170.49,170.35,170.41,4700.0,158.7525,158.7804,158.65,158.7059,4700.0
2016-04-26 14:55:00,170.4,170.42,170.27,170.33,1000.0,158.6966,158.7152,158.5755,158.6314,1000.0
2016-04-26 15:00:00,170.38,170.43,170.27,170.41,2900.0,158.678,158.7245,158.5755,158.7059,2900.0
2016-04-26 15:05:00,170.34,170.38,170.22,170.22,3646.0,158.6407,158.678,158.529,158.529,3646.0
2016-04-26 15:10:00,170.29,170.34,170.21,170.21,3800.0,158.5942,158.6407,158.5196,158.5196,3800.0
2016-04-26 15:15:00,170.24,170.28,170.09,170.22,11652.0,158.5476,158.5848,158.4079,158.529,11652.0
2016-04-26 15:20:00,170.22,170.49,170.19,170.44,4490.0,158.529,158.7804,158.501,158.7339,4490.0
2016-04-26 15:25:00,170.49,170.53,170.42,170.53,2800.0,158.7804,158.8177,158.7152,158.8177,2800.0
2016-04-26 15:30:00,170.53,170.57,170.43,170.53,11538.0,158.8177,158.8549,158.7245,158.8177,11538.0
2016-04-26 15:35:00,170.53,170.59,170.42,170.47,8996.0,158.8177,158.8735,158.7152,158.7618,8996.0
2016-04-26 15:40:00,170.48,170.63,170.45,170.53,8682.0,158.7711,158.9108,158.7432,158.8177,8682.0
2016-04-26 15:45:00,170.49,170.49,170.28,170.29,13800.0,158.7804,158.7804,158.5848,158.5942,13800.0
2016-04-26 15:50:00,170.29,170.3,170.15,170.22,25029.0,158.5942,158.6035,158.4638,158.529,25029.0
2016-04-26 15:55:00,170.19,170.26,170.16,170.22,40711.0,158.501,158.5662,158.4731,158.529,40711.0
2016-04-27 09:30:00,170.77,170.9,169.48,170.9,3541.0,159.0412,159.1623,157.8398,159.1623,3541.0
2016-04-27 09:35:00,170.46,171.26,170.38,170.52,16200.0,158.7525,159.4975,158.678,158.8084,16200.0
2016-04-27 09:40:00,170.89,171.25,170.81,170.91,11128.0,159.1529,159.4882,159.0784,159.1716,11128.0
2016-04-27 09:45:00,171.03,171.06,170.69,170.95,1039.0,159.2833,159.3113,158.9667,159.2088,1039.0
2016-04-27 09:50:00,170.8,171.16,170.79,171.16,5372.0,159.0691,159.4044,159.0598,159.4044,5372.0
2016-04-27 09:55:00,171.17,171.83,171.17,171.83,2300.0,159.4137,160.0284,159.4137,160.0284,2300.0
2016-04-27 10:00:00,171.79,172.5,171.72,172.01,2500.0,159.9911,160.6524,159.9259,160.196,2500.0
2016-04-27 10:05:00,172.31,172.31,171.68,171.99,13904.0,160.4754,160.4754,159.8887,160.1774,13904.0
2016-04-27 10:10:00,171.86,171.9,171.54,171.54,4700.0,160.0563,160.0936,159.7583,159.7583,4700.0
2016-04-27 10:15:00,171.52,171.54,171.11,171.19,3000.0,159.7397,159.7583,159.3578,159.4323,3000.0
2016-04-27 10:20:00,171.0,171.06,170.87,170.93,7177.0,159.2554,159.3113,159.1343,159.1902,7177.0
2016-04-27 10:25:00,170.9,171.13,170.87,171.11,10429.0,159.1623,159.3765,159.1343,159.3578,10429.0
2016-04-27 10:30:00,171.04,172.0,171.04,171.8,6281.0,159.2926,160.1867,159.2926,160.0004,6281.0
2016-04-27 10:35:00,171.85,172.02,171.67,171.67,12000.0,160.047,160.2053,159.8794,159.8794,12000.0
2016-04-27 10:40:00,171.66,171.66,171.07,171.45,1500.0,159.8701,159.8701,159.3206,159.6745,1500.0
2016-04-27 10:45:00,171.65,171.77,171.3,171.41,4900.0,159.8607,159.9725,159.5348,159.6372,4900.0
2016-04-27 10:50:00,171.44,171.85,171.34,171.8,14122.0,159.6652,160.047,159.572,160.0004,14122.0
2016-04-27 10:55:00,171.77,172.38,171.63,172.29,11920.0,159.9725,160.5406,159.8421,160.4568,11920.0
2016-04-27 11:00:00,172.2,172.35,171.87,172.06,16115.0,160.373,160.5127,160.0656,160.2426,16115.0
2016-04-27 11:05:00,172.1,172.27,171.88,171.88,11439.0,160.2798,160.4382,160.0749,160.0749,11439.0
2016-04-27 11:10:00,171.88,172.29,171.83,171.92,4919.0,160.0749,160.4568,160.0284,160.1122,4919.0
2016-04-27 11:15:00,171.86,172.03,171.79,172.03,1930.0,160.0563,160.2146,159.9911,160.2146,1930.0
2016-04-27 11:20:00,171.91,172.2,171.86,172.16,8833.0,160.1029,160.373,160.0563,160.3357,8833.0
2016-04-27 11:25:00,172.18,172.27,172.1,172.24,3940.0,160.3543,160.4382,160.2798,160.4102,3940.0
2016-04-27 11:30:00,172.16,172.25,171.87,172.01,4514.0,160.3357,160.4195,160.0656,160.196,4514.0
2016-04-27 11:35:00,172.04,172.25,171.91,172.25,2400.0,160.224,160.4195,160.1029,160.4195,2400.0
2016-04-27 11:40:00,172.11,172.45,172.11,172.38,2140.0,160.2892,160.6058,160.2892,160.5406,2140.0
2016-04-27 11:45:00,172.39,172.41,172.19,172.41,2100.0,160.5499,160.5685,160.3637,160.5685,2100.0
2016-04-27 11:50:00,172.38,172.62,172.37,172.59,4300.0,160.5406,160.7641,160.5313,160.7362,4300.0
2016-04-27 11:55:00,172.42,172.61,172.28,172.3,3000.0,160.5779,160.7548,160.4475,160.4661,3000.0
2016-04-27 12:00:00,172.39,172.51,172.22,172.51,1500.0,160.5499,160.6617,160.3916,160.6617,1500.0
2016-04-27 12:05:00,172.41,172.41,172.14,172.27,1900.0,160.5685,160.5685,160.3171,160.4382,1900.0
2016-04-27 12:10:00,172.13,172.29,172.08,172.16,1200.0,160.3078,160.4568,160.2612,160.3357,1200.0
2016-04-27 12:15:00,172.1,172.51,172.1,172.26,3114.0,160.2798,160.6617,160.2798,160.4289,3114.0
2016-04-27 12:20:00,172.27,172.55,172.27,172.55,3500.0,160.4382,160.6989,160.4382,160.6989,3500.0
2016-04-27 12:25:00,172.45,172.62,172.45,172.61,2300.0,160.6058,160.7641,160.6058,160.7548,2300.0
2016-04-27 12:30:00,172.61,172.77,172.35,172.62,4900.0,160.7548,160.9038,160.5127,160.7641,4900.0
2016-04-27 12:35:00,172.61,172.63,172.43,172.46,2460.0,160.7548,160.7734,160.5872,160.6151,2460.0
2016-04-27 12:40:00,172.43,172.45,172.43,172.43,600.0,160.5872,160.6058,160.5872,160.5872,600.0
2016-04-27 12:45:00,172.42,172.81,172.4,172.8,6229.0,160.5779,160.9411,160.5592,160.9318,6229.0
2016-04-27 12:50:00,172.73,172.8,172.71,172.72,1300.0,160.8666,160.9318,160.8479,160.8573,1300.0
2016-04-27 12:55:00,172.72,172.94,172.69,172.83,2832.0,160.8573,161.0621,160.8293,160.9597,2832.0
2016-04-27 13:00:00,172.98,173.11,172.9,173.09,4884.0,161.0994,161.2205,161.0249,161.2018,4884.0
2016-04-27 13:05:00,173.05,173.06,172.91,172.91,2319.0,161.1646,161.1739,161.0342,161.0342,2319.0
2016-04-27 13:10:00,172.89,172.94,172.62,172.82,3400.0,161.0156,161.0621,160.7641,160.9504,3400.0
2016-04-27 13:15:00,172.87,172.91,172.76,172.76,10400.0,160.997,161.0342,160.8945,160.8945,10400.0
2016-04-27 13:20:00,172.77,172.78,172.23,172.27,12107.0,160.9038,160.9131,160.4009,160.4382,12107.0
2016-04-27 13:25:00,172.25,172.34,172.13,172.13,2505.0,160.4195,160.5034,160.3078,160.3078,2505.0
2016-04-27 13:30:00,172.07,172.21,172.02,172.04,4019.0,160.2519,160.3823,160.2053,160.224,4019.0
2016-04-27 13:35:00,172.05,172.18,171.88,171.9,17283.0,160.2333,160.3543,160.0749,160.0936,17283.0
2016-04-27 13:40:00,172.02,172.05,171.84,171.9,5673.0,160.2053,160.2333,160.0377,160.0936,5673.0
2016-04-27 13:45:00,171.86,171.86,171.73,171.8,3995.0,160.0563,160.0563,159.9353,160.0004,3995.0
2016-04-27 13:50:00,171.71,171.81,171.71,171.76,1400.0,159.9166,160.0098,159.9166,159.9632,1400.0
2016-04-27 13:55:00,171.71,171.9,171.57,171.9,4800.0,159.9166,160.0936,159.7862,160.0936,4800.0
2016-04-27 14:00:00,171.83,171.91,171.31,171.83,4100.0,160.0284,160.1029,159.5441,160.0284,4100.0
2016-04-27 14:05:00,171.91,172.52,171.74,172.52,31254.0,160.1029,160.671,159.9446,160.671,31254.0
2016-04-27 14:10:00,172.52,172.57,172.19,172.31,4156.0,160.671,160.7176,160.3637,160.4754,4156.0
2016-04-27 14:15:00,172.39,172.65,172.12,172.5,14100.0,160.5499,160.7921,160.2985,160.6524,14100.0
2016-04-27 14:20:00,172.67,172.67,172.38,172.51,4700.0,160.8107,160.8107,160.5406,160.6617,4700.0
2016-04-27 14:25:00,172.51,172.67,172.35,172.49,19499.0,160.6617,160.8107,160.5127,160.6431,19499.0
2016-04-27 14:30:00,172.5,172.56,172.11,172.11,5090.0,160.6524,160.7082,160.2892,160.2892,5090.0
2016-04-27 14:35:00,172.21,172.59,172.18,172.4,4950.0,160.3823,160.7362,160.3543,160.5592,4950.0
2016-04-27 14:40:00,172.4,172.58,172.23,172.37,5000.0,160.5592,160.7269,160.4009,160.5313,5000.0
2016-04-27 14:45:00,172.45,172.53,172.06,172.06,10050.0,160.6058,160.6803,160.2426,160.2426,10050.0
2016-04-27 14:50:00,172.13,172.42,172.13,172.34,6670.0,160.3078,160.5779,160.3078,160.5034,6670.0
2016-04-27 14:55:00,172.34,172.41,172.28,172.38,13400.0,160.5034,160.5685,160.4475,160.5406,13400.0
2016-04-27 15:00:00,172.38,172.8,172.24,172.8,8016.0,160.5406,160.9318,160.4102,160.9318,8016.0
2016-04-27 15:05:00,172.74,172.77,172.44,172.58,3100.0,160.8759,160.9038,160.5965,160.7269,3100.0
2016-04-27 15:10:00,172.5,172.69,172.44,172.59,4535.0,160.6524,160.8293,160.5965,160.7362,4535.0
2016-04-27 15:15:00,172.59,172.91,172.59,172.91,3600.0,160.7362,161.0342,160.7362,161.0342,3600.0
2016-04-27 15:20:00,172.84,173.33,172.84,173.25,14535.0,160.969,161.4254,160.969,161.3509,14535.0
2016-04-27 15:25:00,173.27,173.48,173.27,173.45,3250.0,161.3695,161.5651,161.3695,161.5371,3250.0
2016-04-27 15:30:00,173.31,173.37,173.18,173.22,17757.0,161.4067,161.4626,161.2857,161.3229,17757.0
2016-04-27 15:35:00,173.22,173.22,173.08,173.1,14500.0,161.3229,161.3229,161.1925,161.2112,14500.0
2016-04-27 15:40:00,173.12,173.13,172.7,172.72,11514.0,161.2298,161.2391,160.8386,160.8573,11514.0
2016-04-27 15:45:00,172.72,172.77,172.56,172.72,10943.0,160.8573,160.9038,160.7082,160.8573,10943.0
2016-04-27 15:50:00,172.71,172.72,172.54,172.66,18735.0,160.8479,160.8573,160.6896,160.8014,18735.0
2016-04-27 15:55:00,172.64,172.67,172.39,172.65,42825.0,160.7828,160.8107,160.5499,160.7921,42825.0
2016-04-28 09:30:00,171.5,171.5,170.35,171.27,3128.0,159.721,159.721,158.65,159.5068,3128.0
2016-04-28 09:35:00,170.01,170.01,170.01,170.01,100.0,158.3334,158.3334,158.3334,158.3334,100.0
2016-04-28 09:40:00,170.47,170.47,170.1,170.1,26300.0,158.7618,158.7618,158.4172,158.4172,26300.0
2016-04-28 09:45:00,170.14,170.84,170.07,170.84,1700.0,158.4545,159.1064,158.3893,159.1064,1700.0
2016-04-28 09:50:00,170.84,170.98,170.62,170.65,3407.0,159.1064,159.2368,158.9015,158.9294,3407.0
2016-04-28 09:55:00,170.75,171.78,170.64,171.78,2100.0,159.0226,159.9818,158.9201,159.9818,2100.0
2016-04-28 10:00:00,171.34,171.85,171.34,171.85,686.0,159.572,160.047,159.572,160.047,686.0
2016-04-28 10:05:00,172.24,172.25,172.24,172.25,300.0,160.4102,160.4195,160.4102,160.4195,300.0
2016-04-28 10:10:00,172.17,172.67,172.17,172.67,2377.0,160.345,160.8107,160.345,160.8107,2377.0
2016-04-28 10:15:00,172.52,172.52,172.32,172.48,1216.0,160.671,160.671,160.4847,160.6337,1216.0
2016-04-28 10:20:00,172.43,172.59,172.4,172.45,3900.0,160.5872,160.7362,160.5592,160.6058,3900.0
2016-04-28 10:25:00,172.55,173.18,172.5,173.09,3564.0,160.6989,161.2857,160.6524,161.2018,3564.0
2016-04-28 10:30:00,173.1,173.1,172.16,172.2,3500.0,161.2112,161.2112,160.3357,160.373,3500.0
2016-04-28 10:35:00,172.32,172.37,172.26,172.37,720.0,160.4847,160.5313,160.4289,160.5313,720.0
2016-04-28 10:40:00,172.37,172.72,172.37,172.56,1400.0,160.5313,160.8573,160.5313,160.7082,1400.0
2016-04-28 10:45:00,172.47,172.9,172.47,172.9,4880.0,160.6244,161.0249,160.6244,161.0249,4880.0
2016-04-28 10:50:00,173.0,173.0,172.11,172.61,9355.0,161.118,161.118,160.2892,160.7548,9355.0
2016-04-28 10:55:00,172.78,173.04,172.57,172.58,3800.0,160.9131,161.1553,160.7176,160.7269,3800.0
2016-04-28 11:00:00,172.58,172.98,172.57,172.64,3805.0,160.7269,161.0994,160.7176,160.7828,3805.0
2016-04-28 11:05:00,172.81,172.81,172.8,172.8,300.0,160.9411,160.9411,160.9318,160.9318,300.0
2016-04-28 11:10:00,172.8,173.09,172.68,172.68,500.0,160.9318,161.2018,160.82,160.82,500.0
2016-04-28 11:15:00,172.81,172.81,172.44,172.48,9143.0,160.9411,160.9411,160.5965,160.6337,9143.0
2016-04-28 11:20:00,172.75,172.77,172.37,172.4,6989.0,160.8852,160.9038,160.5313,160.5592,6989.0
2016-04-28 11:25:00,172.6,172.6,172.46,172.46,300.0,160.7455,160.7455,160.6151,160.6151,300.0
2016-04-28 11:30:00,172.5,172.64,172.4,172.41,1200.0,160.6524,160.7828,160.5592,160.5685,1200.0
2016-04-28 11:35:00,172.41,172.41,172.16,172.2,2000.0,160.5685,160.5685,160.3357,160.373,2000.0
2016-04-28 11:40:00,172.15,172.16,172.08,172.11,1000.0,160.3264,160.3357,160.2612,160.2892,1000.0
2016-04-28 11:45:00,172.16,172.17,171.93,171.93,2600.0,160.3357,160.345,160.1215,160.1215,2600.0
2016-04-28 11:50:00,171.83,171.94,171.81,171.85,600.0,160.0284,160.1308,160.0098,160.047,600.0
2016-04-28 11:55:00,171.93,171.93,171.62,171.65,1700.0,160.1215,160.1215,159.8328,159.8607,1700.0
2016-04-28 12:00:00,171.72,172.67,171.68,172.67,4057.0,159.9259,160.8107,159.8887,160.8107,4057.0
2016-04-28 12:05:00,172.47,172.56,172.39,172.48,1000.0,160.6244,160.7082,160.5499,160.6337,1000.0
2016-04-28 12:10:00,172.42,172.42,172.24,172.35,800.0,160.5779,160.5779,160.4102,160.5127,800.0
2016-04-28 12:15:00,172.24,172.39,172.03,172.07,3400.0,160.4102,160.5499,160.2146,160.2519,3400.0
2016-04-28 12:20:00,172.09,172.14,172.08,172.09,2322.0,160.2705,160.3171,160.2612,160.2705,2322.0
2016-04-28 12:25:00,172.11,172.18,172.09,172.09,1000.0,160.2892,160.3543,160.2705,160.2705,1000.0
2016-04-28 12:30:00,172.13,172.13,172.01,172.12,2920.0,160.3078,160.3078,160.196,160.2985,2920.0
2016-04-28 12:35:00,172.11,172.18,171.97,171.97,1500.0,160.2892,160.3543,160.1588,160.1588,1500.0
2016-04-28 12:40:00,171.97,172.03,171.8,171.83,5848.0,160.1588,160.2146,160.0004,160.0284,5848.0
2016-04-28 12:45:00,171.93,171.93,171.68,171.75,800.0,160.1215,160.1215,159.8887,159.9539,800.0
2016-04-28 12:50:00,171.64,171.75,171.64,171.72,700.0,159.8514,159.9539,159.8514,159.9259,700.0
2016-04-28 12:55:00,171.74,171.74,171.59,171.66,800.0,159.9446,159.9446,159.8049,159.8701,800.0
2016-04-28 13:00:00,171.56,171.82,171.56,171.71,2400.0,159.7769,160.0191,159.7769,159.9166,2400.0
2016-04-28 13:05:00,171.67,172.15,171.67,172.0,4450.0,159.8794,160.3264,159.8794,160.1867,4450.0
2016-04-28 13:10:00,171.95,172.0,171.92,171.92,600.0,160.1401,160.1867,160.1122,160.1122,600.0
2016-04-28 13:15:00,172.14,172.14,171.9,171.91,500.0,160.3171,160.3171,160.0936,160.1029,500.0
2016-04-28 13:20:00,171.87,171.98,171.65,171.92,2800.0,160.0656,160.1681,159.8607,160.1122,2800.0
2016-04-28 13:25:00,171.73,171.79,171.51,171.51,1605.0,159.9353,159.9911,159.7304,159.7304,1605.0
2016-04-28 13:30:00,171.53,171.66,171.48,171.55,3177.0,159.749,159.8701,159.7024,159.7676,3177.0
2016-04-28 13:35:00,171.62,171.62,171.5,171.5,200.0,159.8328,159.8328,159.721,159.721,200.0
2016-04-28 13:40:00,171.47,171.61,171.45,171.61,2538.0,159.6931,159.8235,159.6745,159.8235,2538.0
2016-04-28 13:45:00,171.52,171.67,171.47,171.67,1300.0,159.7397,159.8794,159.6931,159.8794,1300.0
2016-04-28 13:50:00,171.74,171.78,171.73,171.77,500.0,159.9446,159.9818,159.9353,159.9725,500.0
2016-04-28 13:55:00,171.7,171.71,171.7,171.7,500.0,159.9073,159.9166,159.9073,159.9073,500.0
2016-04-28 14:00:00,171.68,171.91,171.62,171.74,2451.0,159.8887,160.1029,159.8328,159.9446,2451.0
2016-04-28 14:05:00,171.68,171.78,171.68,171.78,1000.0,159.8887,159.9818,159.8887,159.9818,1000.0
2016-04-28 14:10:00,171.75,171.78,171.75,171.77,308.0,159.9539,159.9818,159.9539,159.9725,308.0
2016-04-28 14:15:00,171.69,171.75,171.66,171.7,887.0,159.898,159.9539,159.8701,159.9073,887.0
2016-04-28 14:20:00,171.65,171.69,171.62,171.69,1100.0,159.8607,159.898,159.8328,159.898,1100.0
2016-04-28 14:25:00,171.61,171.8,171.61,171.8,2361.0,159.8235,160.0004,159.8235,160.0004,2361.0
2016-04-28 14:30:00,171.77,171.77,171.66,171.77,2207.0,159.9725,159.9725,159.8701,159.9725,2207.0
2016-04-28 14:35:00,171.66,171.72,171.66,171.68,600.0,159.8701,159.9259,159.8701,159.8887,600.0
2016-04-28 14:40:00,171.7,171.84,171.65,171.65,2200.0,159.9073,160.0377,159.8607,159.8607,2200.0
2016-04-28 14:45:00,171.62,171.63,171.42,171.42,2985.0,159.8328,159.8421,159.6465,159.6465,2985.0
2016-04-28 14:50:00,171.4,171.46,171.39,171.39,980.0,159.6279,159.6838,159.6186,159.6186,980.0
2016-04-28 14:55:00,171.41,171.41,171.21,171.21,7860.0,159.6372,159.6372,159.451,159.451,7860.0
2016-04-28 15:00:00,171.25,171.3,171.19,171.23,4930.0,159.4882,159.5348,159.4323,159.4696,4930.0
2016-04-28 15:05:00,171.25,171.32,171.07,171.07,6029.0,159.4882,159.5534,159.3206,159.3206,6029.0
2016-04-28 15:10:00,171.05,171.1,170.92,171.08,5400.0,159.302,159.3485,159.1809,159.3299,5400.0
2016-04-28 15:15:00,171.02,171.17,170.97,171.05,9800.0,159.274,159.4137,159.2274,159.302,9800.0
2016-04-28 15:20:00,171.01,171.1,170.77,170.98,18683.0,159.2647,159.3485,159.0412,159.2368,18683.0
2016-04-28 15:25:00,170.98,170.98,170.66,170.74,7340.0,159.2368,159.2368,158.9387,159.0132,7340.0
2016-04-28 15:30:00,170.64,170.75,170.44,170.44,5093.0,158.9201,159.0226,158.7339,158.7339,5093.0
2016-04-28 15:35:00,170.37,170.66,170.3,170.38,6608.0,158.6687,158.9387,158.6035,158.678,6608.0
2016-04-28 15:40:00,170.48,170.53,170.41,170.41,3120.0,158.7711,158.8177,158.7059,158.7059,3120.0
2016-04-28 15:45:00,170.38,170.53,170.29,170.29,5350.0,158.678,158.8177,158.5942,158.5942,5350.0
2016-04-28 15:50:00,170.27,170.36,169.96,170.07,12402.0,158.5755,158.6593,158.2868,158.3893,12402.0
2016-04-28 15:55:00,170.03,170.1,169.7,170.08,34706.0,158.352,158.4172,158.0447,158.3986,34706.0
2016-04-29 09:30:00,169.75,170.18,169.17,169.29,2795.0,158.0912,158.4917,157.5511,157.6628,2795.0
2016-04-29 09:35:00,169.22,169.31,168.52,168.84,3175.0,157.5976,157.6815,156.9457,157.2437,3175.0
2016-04-29 09:40:00,168.86,168.98,168.5,168.56,2100.0,157.2624,157.3741,156.9271,156.983,2100.0
2016-04-29 09:45:00,168.57,168.89,168.4,168.64,6500.0,156.9923,157.2903,156.834,157.0575,6500.0
2016-04-29 09:50:00,168.56,168.81,168.24,168.36,1450.0,156.983,157.2158,156.685,156.7967,1450.0
2016-04-29 09:55:00,168.26,168.72,167.75,167.75,5151.0,156.7036,157.132,156.2286,156.2286,5151.0
2016-04-29 10:00:00,167.7,167.92,167.37,167.64,8500.0,156.182,156.3869,155.8747,156.1262,8500.0
2016-04-29 10:05:00,167.71,168.38,167.67,168.38,3400.0,156.1914,156.8153,156.1541,156.8153,3400.0
2016-04-29 10:10:00,168.17,168.29,168.0,168.06,5050.0,156.6198,156.7315,156.4614,156.5173,5050.0
2016-04-29 10:15:00,167.95,168.54,167.74,168.54,5101.0,156.4149,156.9643,156.2193,156.9643,5101.0
2016-04-29 10:20:00,168.64,168.96,168.55,168.79,6889.0,157.0575,157.3555,156.9737,157.1972,6889.0
2016-04-29 10:25:00,168.87,168.87,168.42,168.85,4850.0,157.2717,157.2717,156.8526,157.2531,4850.0
2016-04-29 10:30:00,168.85,169.06,168.77,168.99,3287.0,157.2531,157.4486,157.1786,157.3834,3287.0
2016-04-29 10:35:00,169.03,169.55,169.03,169.35,7003.0,157.4207,157.905,157.4207,157.7187,7003.0
2016-04-29 10:40:00,169.42,169.42,169.0,169.03,2547.0,157.7839,157.7839,157.3928,157.4207,2547.0
2016-04-29 10:45:00,169.01,169.06,168.95,169.01,6886.0,157.4021,157.4486,157.3462,157.4021,6886.0
2016-04-29 10:50:00,168.95,168.95,168.55,168.74,6605.0,157.3462,157.3462,156.9737,157.1506,6605.0
2016-04-29 10:55:00,168.61,168.67,168.45,168.62,2705.0,157.0295,157.0854,156.8805,157.0389,2705.0
2016-04-29 11:00:00,168.6,169.13,168.54,169.13,20290.0,157.0202,157.5138,156.9643,157.5138,20290.0
2016-04-29 11:05:00,169.11,169.34,168.74,169.14,3950.0,157.4952,157.7094,157.1506,157.5231,3950.0
2016-04-29 11:10:00,169.17,169.38,169.03,169.25,3279.0,157.5511,157.7467,157.4207,157.6256,3279.0
2016-04-29 11:15:00,169.11,169.2,168.83,168.87,3600.0,157.4952,157.579,157.2344,157.2717,3600.0
2016-04-29 11:20:00,168.84,169.01,168.84,168.98,4338.0,157.2437,157.4021,157.2437,157.3741,4338.0
2016-04-29 11:25:00,168.98,169.07,168.84,168.84,6290.0,157.3741,157.4579,157.2437,157.2437,6290.0
2016-04-29 11:30:00,168.63,168.63,168.29,168.29,10792.0,157.0482,157.0482,156.7315,156.7315,10792.0
2016-04-29 11:35:00,168.21,168.21,167.82,167.92,2500.0,156.657,156.657,156.2938,156.3869,2500.0
2016-04-29 11:40:00,168.0,168.06,167.68,167.74,14014.0,156.4614,156.5173,156.1634,156.2193,14014.0
2016-04-29 11:45:00,167.77,167.77,167.6,167.71,3100.0,156.2472,156.2472,156.0889,156.1914,3100.0
2016-04-29 11:50:00,167.84,168.36,167.84,168.36,1405.0,156.3124,156.7967,156.3124,156.7967,1405.0
2016-04-29 11:55:00,168.45,168.73,168.37,168.73,1878.0,156.8805,157.1413,156.806,157.1413,1878.0
2016-04-29 12:00:00,168.76,168.76,168.52,168.52,4350.0,157.1692,157.1692,156.9457,156.9457,4350.0
2016-04-29 12:05:00,168.56,168.76,168.43,168.49,3736.0,156.983,157.1692,156.8619,156.9178,3736.0
2016-04-29 12:10:00,168.48,168.53,168.28,168.31,4300.0,156.9085,156.955,156.7222,156.7501,4300.0
2016-04-29 12:15:00,168.26,168.36,168.08,168.22,6901.0,156.7036,156.7967,156.5359,156.6663,6901.0
2016-04-29 12:20:00,168.2,168.22,167.98,167.98,5535.0,156.6477,156.6663,156.4428,156.4428,5535.0
2016-04-29 12:25:00,167.93,167.98,167.77,167.87,6011.0,156.3962,156.4428,156.2472,156.3404,6011.0
2016-04-29 12:30:00,167.89,168.22,167.89,168.2,44600.0,156.359,156.6663,156.359,156.6477,44600.0
2016-04-29 12:35:00,168.25,168.54,168.25,168.51,3400.0,156.6943,156.9643,156.6943,156.9364,3400.0
2016-04-29 12:40:00,168.73,168.73,168.53,168.57,3100.0,157.1413,157.1413,156.955,156.9923,3100.0
2016-04-29 12:45:00,168.54,168.65,168.49,168.62,3500.0,156.9643,157.0668,156.9178,157.0389,3500.0
2016-04-29 12:50:00,168.63,168.93,168.58,168.93,4377.0,157.0482,157.3276,157.0016,157.3276,4377.0
2016-04-29 12:55:00,168.94,168.99,168.73,168.79,3121.0,157.3369,157.3834,157.1413,157.1972,3121.0
2016-04-29 13:00:00,168.81,168.98,168.66,168.66,2029.0,157.2158,157.3741,157.0761,157.0761,2029.0
2016-04-29 13:05:00,168.62,168.76,168.51,168.76,2100.0,157.0389,157.1692,156.9364,157.1692,2100.0
2016-04-29 13:10:00,169.0,169.1,168.91,169.1,12888.0,157.3928,157.4859,157.3089,157.4859,12888.0
2016-04-29 13:15:00,169.1,169.2,168.91,169.2,4788.0,157.4859,157.579,157.3089,157.579,4788.0
2016-04-29 13:20:00,169.07,169.18,168.89,169.08,4550.0,157.4579,157.5604,157.2903,157.4673,4550.0
2016-04-29 13:25:00,168.99,169.13,168.99,169.09,2600.0,157.3834,157.5138,157.3834,157.4766,2600.0
2016-04-29 13:30:00,169.06,169.06,168.8,168.82,3000.0,157.4486,157.4486,157.2065,157.2251,3000.0
2016-04-29 13:35:00,168.81,169.13,168.81,168.99,4402.0,157.2158,157.5138,157.2158,157.3834,4402.0
2016-04-29 13:40:00,169.01,169.01,168.77,168.78,2900.0,157.4021,157.4021,157.1786,157.1879,2900.0
2016-04-29 13:45:00,168.71,168.76,168.43,168.45,14500.0,157.1227,157.1692,156.8619,156.8805,14500.0
2016-04-29 13:50:00,168.37,168.42,168.09,168.21,6095.0,156.806,156.8526,156.5453,156.657,6095.0
2016-04-29 13:55:00,168.08,168.28,168.02,168.27,6545.0,156.5359,156.7222,156.4801,156.7129,6545.0
2016-04-29 14:00:00,168.28,168.47,168.22,168.44,3678.0,156.7222,156.8992,156.6663,156.8712,3678.0
2016-04-29 14:05:00,168.47,168.52,168.38,168.51,4955.0,156.8992,156.9457,156.8153,156.9364,4955.0
2016-04-29 14:10:00,168.49,168.57,168.26,168.3,5127.0,156.9178,156.9923,156.7036,156.7408,5127.0
2016-04-29 14:15:00,168.25,168.27,168.1,168.17,2654.0,156.6943,156.7129,156.5546,156.6198,2654.0
2016-04-29 14:20:00,168.17,168.29,168.02,168.03,12222.0,156.6198,156.7315,156.4801,156.4894,12222.0
2016-04-29 14:25:00,168.04,168.3,168.04,168.16,6706.0,156.4987,156.7408,156.4987,156.6104,6706.0
2016-04-29 14:30:00,168.13,168.13,167.93,167.96,5195.0,156.5825,156.5825,156.3962,156.4242,5195.0
2016-04-29 14:35:00,167.91,167.93,167.75,167.77,4386.0,156.3776,156.3962,156.2286,156.2472,4386.0
2016-04-29 14:40:00,167.73,167.73,167.46,167.47,2900.0,156.21,156.21,155.9585,155.9678,2900.0
2016-04-29 14:45:00,167.52,167.79,167.49,167.79,5264.0,156.0144,156.2659,155.9865,156.2659,5264.0
2016-04-29 14:50:00,167.72,167.73,167.53,167.61,6001.0,156.2007,156.21,156.0237,156.0982,6001.0
2016-04-29 14:55:00,167.64,167.69,167.42,167.54,5100.0,156.1262,156.1727,155.9213,156.033,5100.0
2016-04-29 15:00:00,167.62,167.91,167.54,167.78,4822.0,156.1075,156.3776,156.033,156.2565,4822.0
2016-04-29 15:05:00,167.68,168.04,167.67,167.96,5402.0,156.1634,156.4987,156.1541,156.4242,5402.0
2016-04-29 15:10:00,167.96,168.25,167.89,168.2,5107.0,156.4242,156.6943,156.359,156.6477,5107.0
2016-04-29 15:15:00,168.22,168.46,168.21,168.46,7931.0,156.6663,156.8898,156.657,156.8898,7931.0
2016-04-29 15:20:00,168.53,168.92,168.44,168.77,12044.0,156.955,157.3182,156.8712,157.1786,12044.0
2016-04-29 15:25:00,168.76,168.84,168.34,168.41,11887.0,157.1692,157.2437,156.7781,156.8433,11887.0
2016-04-29 15:30:00,168.38,169.2,168.38,169.2,7508.0,156.8153,157.579,156.8153,157.579,7508.0
2016-04-29 15:35:00,169.28,169.28,168.89,168.95,10226.0,157.6535,157.6535,157.2903,157.3462,10226.0
2016-04-29 15:40:00,168.96,169.09,168.92,169.08,10206.0,157.3555,157.4766,157.3182,157.4673,10206.0
2016-04-29 15:45:00,169.14,169.65,169.09,169.41,14849.0,157.5231,157.9981,157.4766,157.7746,14849.0
2016-04-29 15:50:00,169.4,169.41,169.06,169.3,15302.0,157.7653,157.7746,157.4486,157.6721,15302.0
2016-04-29 15:55:00,169.26,169.35,169.02,169.17,35803.0,157.6349,157.7187,157.4114,157.5511,35803.0
2016-05-02 09:30:00,170.19,170.47,170.19,170.25,3640.0,158.501,158.7618,158.501,158.5569,3640.0
2016-05-02 09:35:00,170.09,170.22,169.57,169.85,1660.0,158.4079,158.529,157.9236,158.1844,1660.0
2016-05-02 09:40:00,170.06,170.18,169.5,169.62,3333.0,158.38,158.4917,157.8584,157.9702,3333.0
2016-05-02 09:45:00,169.63,169.63,169.26,169.56,2800.0,157.9795,157.9795,157.6349,157.9143,2800.0
2016-05-02 09:50:00,169.41,170.0,169.23,169.92,6423.0,157.7746,158.3241,157.607,158.2496,6423.0
2016-05-02 09:55:00,169.77,169.97,169.51,169.86,6395.0,158.1099,158.2961,157.8677,158.1937,6395.0
2016-05-02 10:00:00,169.69,169.76,169.31,169.63,8132.0,158.0354,158.1006,157.6815,157.9795,8132.0
2016-05-02 10:05:00,169.66,170.59,169.66,170.59,6958.0,158.0074,158.8735,158.0074,158.8735,6958.0
2016-05-02 10:10:00,170.8,171.18,170.7,171.13,5300.0,159.0691,159.423,158.976,159.3765,5300.0
2016-05-02 10:15:00,171.13,171.47,171.12,171.43,7044.0,159.3765,159.6931,159.3671,159.6559,7044.0
2016-05-02 10:20:00,171.49,171.64,171.31,171.61,10188.0,159.7117,159.8514,159.5441,159.8235,10188.0
2016-05-02 10:25:00,171.61,171.61,170.93,171.06,9230.0,159.8235,159.8235,159.1902,159.3113,9230.0
2016-05-02 10:30:00,171.06,171.08,170.56,170.63,12330.0,159.3113,159.3299,158.8456,158.9108,12330.0
2016-05-02 10:35:00,170.52,170.65,170.26,170.26,3659.0,158.8084,158.9294,158.5662,158.5662,3659.0
2016-05-02 10:40:00,170.45,170.81,170.34,170.64,2360.0,158.7432,159.0784,158.6407,158.9201,2360.0
2016-05-02 10:45:00,170.67,171.23,170.66,171.04,11005.0,158.9481,159.4696,158.9387,159.2926,11005.0
2016-05-02 10:50:00,171.14,171.14,170.67,170.7,3625.0,159.3858,159.3858,158.9481,158.976,3625.0
2016-05-02 10:55:00,170.69,170.7,170.57,170.6,2700.0,158.9667,158.976,158.8549,158.8829,2700.0
2016-05-02 11:00:00,170.74,170.74,170.31,170.35,2100.0,159.0132,159.0132,158.6128,158.65,2100.0
2016-05-02 11:05:00,170.57,170.59,170.43,170.48,1418.0,158.8549,158.8735,158.7245,158.7711,1418.0
2016-05-02 11:10:00,170.47,170.63,170.22,170.26,3540.0,158.7618,158.9108,158.529,158.5662,3540.0
2016-05-02 11:15:00,170.12,170.27,170.06,170.16,2600.0,158.4358,158.5755,158.38,158.4731,2600.0
2016-05-02 11:20:00,170.19,170.24,170.01,170.08,2400.0,158.501,158.5476,158.3334,158.3986,2400.0
2016-05-02 11:25:00,169.98,170.1,169.9,170.06,2780.0,158.3054,158.4172,158.2309,158.38,2780.0
2016-05-02 11:30:00,170.22,170.28,170.05,170.24,3600.0,158.529,158.5848,158.3706,158.5476,3600.0
2016-05-02 11:35:00,170.23,170.46,170.2,170.38,2300.0,158.5383,158.7525,158.5103,158.678,2300.0
2016-05-02 11:40:00,170.44,170.71,170.39,170.39,10538.0,158.7339,158.9853,158.6873,158.6873,10538.0
2016-05-02 11:45:00,170.48,170.71,170.48,170.58,10400.0,158.7711,158.9853,158.7711,158.8642,10400.0
2016-05-02 11:50:00,170.58,171.1,170.58,170.86,5900.0,158.8642,159.3485,158.8642,159.125,5900.0
2016-05-02 11:55:00,170.79,170.96,170.51,170.69,9100.0,159.0598,159.2181,158.799,158.9667,9100.0
2016-05-02 12:00:00,170.76,170.79,170.57,170.57,9632.0,159.0319,159.0598,158.8549,158.8549,9632.0
2016-05-02 12:05:00,170.65,170.92,170.65,170.8,2711.0,158.9294,159.1809,158.9294,159.0691,2711.0
2016-05-02 12:10:00,170.8,170.8,170.51,170.6,5393.0,159.0691,159.0691,158.799,158.8829,5393.0
2016-05-02 12:15:00,170.66,170.74,170.57,170.65,4032.0,158.9387,159.0132,158.8549,158.9294,4032.0
2016-05-02 12:20:00,170.7,170.85,170.69,170.83,5187.0,158.976,159.1157,158.9667,159.0971,5187.0
2016-05-02 12:25:00,170.82,170.82,170.82,170.82,200.0,159.0878,159.0878,159.0878,159.0878,200.0
2016-05-02 12:30:00,170.81,171.31,170.81,171.29,4900.0,159.0784,159.5441,159.0784,159.5255,4900.0
2016-05-02 12:35:00,171.31,171.39,171.24,171.37,3403.0,159.5441,159.6186,159.4789,159.6,3403.0
2016-05-02 12:40:00,171.32,171.42,171.26,171.34,3372.0,159.5534,159.6465,159.4975,159.572,3372.0
2016-05-02 12:45:00,171.42,171.47,171.42,171.45,1021.0,159.6465,159.6931,159.6465,159.6745,1021.0
2016-05-02 12:50:00,171.46,171.48,171.4,171.42,1337.0,159.6838,159.7024,159.6279,159.6465,1337.0
2016-05-02 12:55:00,171.33,171.33,171.18,171.25,1500.0,159.5627,159.5627,159.423,159.4882,1500.0
2016-05-02 13:00:00,171.12,171.12,170.87,171.04,1652.0,159.3671,159.3671,159.1343,159.2926,1652.0
2016-05-02 13:05:00,171.03,171.23,170.91,171.23,9400.0,159.2833,159.4696,159.1716,159.4696,9400.0
2016-05-02 13:10:00,171.28,171.37,171.13,171.31,3500.0,159.5162,159.6,159.3765,159.5441,3500.0
2016-05-02 13:15:00,171.27,171.42,171.27,171.4,1895.0,159.5068,159.6465,159.5068,159.6279,1895.0
2016-05-02 13:20:00,171.37,171.68,171.37,171.6,1315.0,159.6,159.8887,159.6,159.8142,1315.0
2016-05-02 13:25:00,171.65,171.66,171.6,171.65,1000.0,159.8607,159.8701,159.8142,159.8607,1000.0
2016-05-02 13:30:00,171.74,171.85,171.73,171.85,1000.0,159.9446,160.047,159.9353,160.047,1000.0
2016-05-02 13:35:00,171.67,171.78,171.62,171.65,1000.0,159.8794,159.9818,159.8328,159.8607,1000.0
2016-05-02 13:40:00,171.64,171.66,171.5,171.61,2648.0,159.8514,159.8701,159.721,159.8235,2648.0
2016-05-02 13:45:00,171.68,171.68,171.58,171.64,2400.0,159.8887,159.8887,159.7956,159.8514,2400.0
2016-05-02 13:50:00,171.64,172.06,171.63,172.06,14134.0,159.8514,160.2426,159.8421,160.2426,14134.0
2016-05-02 13:55:00,171.95,172.17,171.9,172.05,8802.0,160.1401,160.345,160.0936,160.2333,8802.0
2016-05-02 14:00:00,171.97,172.12,171.95,172.01,5521.0,160.1588,160.2985,160.1401,160.196,5521.0
2016-05-02 14:05:00,172.08,172.16,171.98,172.1,3677.0,160.2612,160.3357,160.1681,160.2798,3677.0
2016-05-02 14:10:00,172.15,172.28,172.13,172.14,3382.0,160.3264,160.4475,160.3078,160.3171,3382.0
2016-05-02 14:15:00,172.27,172.29,172.16,172.22,2200.0,160.4382,160.4568,160.3357,160.3916,2200.0
2016-05-02 14:20:00,172.28,172.36,172.21,172.24,1927.0,160.4475,160.522,160.3823,160.4102,1927.0
2016-05-02 14:25:00,172.29,172.34,172.2,172.3,4500.0,160.4568,160.5034,160.373,160.4661,4500.0
2016-05-02 14:30:00,172.31,172.45,172.09,172.09,4622.0,160.4754,160.6058,160.2705,160.2705,4622.0
2016-05-02 14:35:00,172.09,172.15,172.03,172.05,1950.0,160.2705,160.3264,160.2146,160.2333,1950.0
2016-05-02 14:40:00,172.11,172.22,172.09,172.12,5027.0,160.2892,160.3916,160.2705,160.2985,5027.0
2016-05-02 14:45:00,172.0,172.31,171.98,172.31,4958.0,160.1867,160.4754,160.1681,160.4754,4958.0
2016-05-02 14:50:00,172.33,172.36,172.18,172.36,3314.0,160.494,160.522,160.3543,160.522,3314.0
2016-05-02 14:55:00,172.38,172.59,172.34,172.58,3127.0,160.5406,160.7362,160.5034,160.7269,3127.0
2016-05-02 15:00:00,172.49,172.51,172.32,172.47,6002.0,160.6431,160.6617,160.4847,160.6244,6002.0
2016-05-02 15:05:00,172.41,172.41,172.22,172.37,6860.0,160.5685,160.5685,160.3916,160.5313,6860.0
2016-05-02 15:10:00,172.28,172.43,172.19,172.28,4600.0,160.4475,160.5872,160.3637,160.4475,4600.0
2016-05-02 15:15:00,172.28,172.32,172.19,172.28,6220.0,160.4475,160.4847,160.3637,160.4475,6220.0
2016-05-02 15:20:00,172.27,172.3,172.07,172.09,6196.0,160.4382,160.4661,160.2519,160.2705,6196.0
2016-05-02 15:25:00,172.05,172.2,172.04,172.19,5400.0,160.2333,160.373,160.224,160.3637,5400.0
2016-05-02 15:30:00,172.17,172.18,172.03,172.06,6700.0,160.345,160.3543,160.2146,160.2426,6700.0
2016-05-02 15:35:00,172.0,172.25,171.95,172.19,6200.0,160.1867,160.4195,160.1401,160.3637,6200.0
2016-05-02 15:40:00,172.2,172.47,172.18,172.47,8148.0,160.373,160.6244,160.3543,160.6244,8148.0
2016-05-02 15:45:00,172.37,172.45,172.17,172.18,10361.0,160.5313,160.6058,160.345,160.3543,10361.0
2016-05-02 15:50:00,172.18,172.39,172.15,172.33,18895.0,160.3543,160.5499,160.3264,160.494,18895.0
2016-05-02 15:55:00,172.29,172.32,172.06,172.14,30397.0,160.4568,160.4847,160.2426,160.3171,30397.0
2016-05-03 09:30:00,171.43,172.91,171.43,171.98,14109.0,159.6559,161.0342,159.6559,160.1681,14109.0
2016-05-03 09:35:00,172.12,173.65,171.98,173.61,15336.0,160.2985,161.7234,160.1681,161.6861,15336.0
2016-05-03 09:40:00,173.35,174.85,173.32,174.48,13871.0,161.444,162.841,161.416,162.4964,13871.0
2016-05-03 09:45:00,174.17,174.43,173.0,173.0,23657.0,162.2077,162.4498,161.118,161.118,23657.0
2016-05-03 09:50:00,173.07,173.14,172.23,172.23,11402.0,161.1832,161.2484,160.4009,160.4009,11402.0
2016-05-03 09:55:00,172.18,172.18,171.53,171.97,13204.0,160.3543,160.3543,159.749,160.1588,13204.0
2016-05-03 10:00:00,172.01,172.07,171.7,171.8,11254.0,160.196,160.2519,159.9073,160.0004,11254.0
2016-05-03 10:05:00,171.64,171.64,171.32,171.36,4044.0,159.8514,159.8514,159.5534,159.5907,4044.0
2016-05-03 10:10:00,171.24,171.25,170.49,170.49,4735.0,159.4789,159.4882,158.7804,158.7804,4735.0
2016-05-03 10:15:00,170.45,170.46,169.79,170.41,7924.0,158.7432,158.7525,158.1285,158.7059,7924.0
2016-05-03 10:20:00,170.66,172.58,170.63,172.57,11843.0,158.9387,160.7269,158.9108,160.7176,11843.0
2016-05-03 10:25:00,172.58,172.8,172.04,172.13,10121.0,160.7269,160.9318,160.224,160.3078,10121.0
2016-05-03 10:30:00,172.04,172.04,171.61,171.84,9903.0,160.224,160.224,159.8235,160.0377,9903.0
2016-05-03 10:35:00,171.99,172.04,171.61,171.89,9127.0,160.1774,160.224,159.8235,160.0843,9127.0
2016-05-03 10:40:00,171.87,172.49,171.63,172.28,12988.0,160.0656,160.6431,159.8421,160.4475,12988.0
2016-05-03 10:45:00,172.1,172.61,172.01,172.56,21006.0,160.2798,160.7548,160.196,160.7082,21006.0
2016-05-03 10:50:00,172.65,172.99,172.3,172.86,27128.0,160.7921,161.1087,160.4661,160.9876,27128.0
2016-05-03 10:55:00,172.86,172.96,172.27,172.3,13696.0,160.9876,161.0808,160.4382,160.4661,13696.0
2016-05-03 11:00:00,172.31,172.88,172.26,172.67,13613.0,160.4754,161.0063,160.4289,160.8107,13613.0
2016-05-03 11:05:00,172.67,173.01,172.54,172.54,12649.0,160.8107,161.1273,160.6896,160.6896,12649.0
2016-05-03 11:10:00,172.49,172.89,172.22,172.86,4021.0,160.6431,161.0156,160.3916,160.9876,4021.0
2016-05-03 11:15:00,172.95,173.22,172.58,172.81,9970.0,161.0715,161.3229,160.7269,160.9411,9970.0
2016-05-03 11:20:00,172.88,173.39,172.8,173.19,8000.0,161.0063,161.4812,160.9318,161.295,8000.0
2016-05-03 11:25:00,173.26,173.72,172.83,172.83,11234.0,161.3602,161.7886,160.9597,160.9597,11234.0
2016-05-03 11:30:00,172.83,172.83,172.52,172.71,5911.0,160.9597,160.9597,160.671,160.8479,5911.0
2016-05-03 11:35:00,172.69,172.91,172.23,172.29,31819.0,160.8293,161.0342,160.4009,160.4568,31819.0
2016-05-03 11:40:00,172.3,172.78,172.05,172.78,6700.0,160.4661,160.9131,160.2333,160.9131,6700.0
2016-05-03 11:45:00,172.81,173.75,172.75,173.62,10862.0,160.9411,161.8165,160.8852,161.6954,10862.0
2016-05-03 11:50:00,173.54,174.47,173.54,174.2,26147.0,161.6209,162.4871,161.6209,162.2356,26147.0
2016-05-03 11:55:00,174.27,174.39,174.03,174.35,11700.0,162.3008,162.4126,162.0773,162.3753,11700.0
2016-05-03 12:00:00,174.29,174.34,173.96,174.1,9650.0,162.3194,162.366,162.0121,162.1425,9650.0
2016-05-03 12:05:00,174.05,174.15,173.84,174.06,8823.0,162.0959,162.189,161.9003,162.1052,8823.0
2016-05-03 12:10:00,173.97,174.07,173.67,173.96,5701.0,162.0214,162.1145,161.742,162.0121,5701.0
2016-05-03 12:15:00,173.81,173.93,173.62,173.77,7085.0,161.8724,161.9842,161.6954,161.8351,7085.0
2016-05-03 12:20:00,173.62,173.77,173.04,173.68,15424.0,161.6954,161.8351,161.1553,161.7513,15424.0
2016-05-03 12:25:00,173.65,173.95,173.56,173.72,7380.0,161.7234,162.0028,161.6396,161.7886,7380.0
2016-05-03 12:30:00,173.71,174.26,173.69,174.17,3840.0,161.7793,162.2915,161.7606,162.2077,3840.0
2016-05-03 12:35:00,174.18,174.5,174.05,174.32,6386.0,162.217,162.515,162.0959,162.3474,6386.0
2016-05-03 12:40:00,174.32,174.39,174.03,174.03,23772.0,162.3474,162.4126,162.0773,162.0773,23772.0
2016-05-03 12:45:00,174.09,174.09,173.55,173.67,6100.0,162.1332,162.1332,161.6303,161.742,6100.0
2016-05-03 12:50:00,173.56,174.54,173.56,174.54,10562.0,161.6396,162.5523,161.6396,162.5523,10562.0
2016-05-03 12:55:00,174.44,174.54,174.32,174.48,9581.0,162.4591,162.5523,162.3474,162.4964,9581.0
2016-05-03 13:00:00,174.5,174.77,174.44,174.73,14468.0,162.515,162.7665,162.4591,162.7292,14468.0
2016-05-03 13:05:00,174.74,174.82,174.53,174.74,6805.0,162.7385,162.813,162.5429,162.7385,6805.0
2016-05-03 13:10:00,174.71,174.71,174.56,174.62,2000.0,162.7106,162.7106,162.5709,162.6268,2000.0
2016-05-03 13:15:00,174.5,174.61,174.43,174.49,4200.0,162.515,162.6174,162.4498,162.5057,4200.0
2016-05-03 13:20:00,174.51,174.56,174.29,174.42,2216.0,162.5243,162.5709,162.3194,162.4405,2216.0
2016-05-03 13:25:00,174.39,174.41,174.29,174.37,709.0,162.4126,162.4312,162.3194,162.3939,709.0
2016-05-03 13:30:00,174.43,174.47,174.12,174.17,4864.0,162.4498,162.4871,162.1611,162.2077,4864.0
2016-05-03 13:35:00,174.36,174.58,174.15,174.46,3202.0,162.3846,162.5895,162.189,162.4777,3202.0
2016-05-03 13:40:00,174.51,174.84,174.51,174.67,10264.0,162.5243,162.8317,162.5243,162.6733,10264.0
2016-05-03 13:45:00,174.72,175.71,174.68,174.89,28124.0,162.7199,163.6419,162.6826,162.8782,28124.0
2016-05-03 13:50:00,174.89,175.03,174.58,174.84,6337.0,162.8782,163.0086,162.5895,162.8317,6337.0
2016-05-03 13:55:00,174.66,174.66,174.3,174.3,2051.0,162.664,162.664,162.3287,162.3287,2051.0
2016-05-03 14:00:00,174.19,174.33,174.17,174.28,4242.0,162.2263,162.3567,162.2077,162.3101,4242.0
2016-05-03 14:05:00,174.26,174.27,174.15,174.15,1901.0,162.2915,162.3008,162.189,162.189,1901.0
2016-05-03 14:10:00,174.23,174.23,173.22,173.29,6057.0,162.2635,162.2635,161.3229,161.3881,6057.0
2016-05-03 14:15:00,173.43,173.82,173.38,173.49,4350.0,161.5185,161.8817,161.4719,161.5744,4350.0
2016-05-03 14:20:00,173.37,173.44,173.27,173.35,3891.0,161.4626,161.5278,161.3695,161.444,3891.0
2016-05-03 14:25:00,173.35,173.59,173.35,173.37,3466.0,161.444,161.6675,161.444,161.4626,3466.0
2016-05-03 14:30:00,173.51,173.71,173.46,173.66,5938.0,161.593,161.7793,161.5464,161.7327,5938.0
2016-05-03 14:35:00,173.8,174.01,173.65,173.65,5583.0,161.8631,162.0587,161.7234,161.7234,5583.0
2016-05-03 14:40:00,173.63,173.71,173.56,173.56,4180.0,161.7048,161.7793,161.6396,161.6396,4180.0
2016-05-03 14:45:00,173.56,173.56,173.41,173.42,4822.0,161.6396,161.6396,161.4999,161.5092,4822.0
2016-05-03 14:50:00,173.51,173.78,173.51,173.73,2718.0,161.593,161.8445,161.593,161.7979,2718.0
2016-05-03 14:55:00,173.77,173.77,173.33,173.38,4001.0,161.8351,161.8351,161.4254,161.4719,4001.0
2016-05-03 15:00:00,173.36,173.36,173.23,173.31,3816.0,161.4533,161.4533,161.3322,161.4067,3816.0
2016-05-03 15:05:00,173.34,173.62,173.34,173.56,4306.0,161.4347,161.6954,161.4347,161.6396,4306.0
2016-05-03 15:10:00,173.56,173.59,173.19,173.27,4256.0,161.6396,161.6675,161.295,161.3695,4256.0
2016-05-03 15:15:00,173.3,173.35,173.01,173.09,8825.0,161.3974,161.444,161.1273,161.2018,8825.0
2016-05-03 15:20:00,173.09,173.25,173.03,173.04,8590.0,161.2018,161.3509,161.146,161.1553,8590.0
2016-05-03 15:25:00,173.23,173.27,173.16,173.16,3846.0,161.3322,161.3695,161.267,161.267,3846.0
2016-05-03 15:30:00,173.16,173.19,172.94,172.98,6837.0,161.267,161.295,161.0621,161.0994,6837.0
2016-05-03 15:35:00,172.98,173.05,172.89,172.95,5499.0,161.0994,161.1646,161.0156,161.0715,5499.0
2016-05-03 15:40:00,172.97,173.09,172.87,173.01,7904.0,161.0901,161.2018,160.997,161.1273,7904.0
2016-05-03 15:45:00,172.94,173.39,172.93,173.38,13639.0,161.0621,161.4812,161.0528,161.4719,13639.0
2016-05-03 15:50:00,173.38,173.47,173.36,173.39,13306.0,161.4719,161.5557,161.4533,161.4812,13306.0
2016-05-03 15:55:00,173.39,173.43,173.08,173.19,26732.0,161.4812,161.5185,161.1925,161.295,26732.0
2016-05-04 09:30:00,171.97,174.0,171.97,173.85,12049.0,160.1588,162.0493,160.1588,161.9096,12049.0
2016-05-04 09:35:00,174.05,174.05,171.95,171.95,8067.0,162.0959,162.0959,160.1401,160.1401,8067.0
2016-05-04 09:40:00,171.51,171.7,170.39,170.46,12000.0,159.7304,159.9073,158.6873,158.7525,12000.0
2016-05-04 09:45:00,170.5,170.8,169.02,169.17,26226.0,158.7897,159.0691,157.4114,157.5511,26226.0
2016-05-04 09:50:00,169.66,170.15,169.09,169.09,15714.0,158.0074,158.4638,157.4766,157.4766,15714.0
2016-05-04 09:55:00,169.37,169.96,168.5,168.5,13720.0,157.7373,158.2868,156.9271,156.9271,13720.0
2016-05-04 10:00:00,168.56,169.07,168.24,168.72,12485.0,156.983,157.4579,156.685,157.132,12485.0
2016-05-04 10:05:00,168.85,169.49,168.6,169.23,9900.0,157.2531,157.8491,157.0202,157.607,9900.0
2016-05-04 10:10:00,169.12,169.69,169.09,169.36,15989.0,157.5045,158.0354,157.4766,157.728,15989.0
2016-05-04 10:15:00,169.14,169.67,169.02,169.02,14823.0,157.5231,158.0167,157.4114,157.4114,14823.0
2016-05-04 10:20:00,169.0,169.22,168.86,169.01,11742.0,157.3928,157.5976,157.2624,157.4021,11742.0
2016-05-04 10:25:00,169.0,169.14,168.59,168.87,13253.0,157.3928,157.5231,157.0109,157.2717,13253.0
2016-05-04 10:30:00,168.69,168.82,168.35,168.74,8800.0,157.104,157.2251,156.7874,157.1506,8800.0
2016-05-04 10:35:00,168.63,168.74,168.19,168.19,9740.0,157.0482,157.1506,156.6384,156.6384,9740.0
2016-05-04 10:40:00,168.22,168.28,167.54,167.81,8340.0,156.6663,156.7222,156.033,156.2845,8340.0
2016-05-04 10:45:00,167.56,167.67,166.97,167.0,12279.0,156.0517,156.1541,155.5022,155.5301,12279.0
2016-05-04 10:50:00,166.89,167.05,165.84,166.08,31182.0,155.4277,155.5767,154.4498,154.6733,31182.0
2016-05-04 10:55:00,166.06,166.22,165.27,165.9,43053.0,154.6547,154.8037,153.9189,154.5057,43053.0
2016-05-04 11:00:00,165.88,166.2,165.76,165.94,43834.0,154.487,154.7851,154.3753,154.5429,43834.0
2016-05-04 11:05:00,165.95,166.97,165.95,166.88,16492.0,154.5522,155.5022,154.5522,155.4184,16492.0
2016-05-04 11:10:00,166.95,167.17,166.76,166.96,26060.0,155.4836,155.6884,155.3066,155.4929,26060.0
2016-05-04 11:15:00,166.97,167.02,166.81,166.91,25706.0,155.5022,155.5487,155.3532,155.4463,25706.0
2016-05-04 11:20:00,167.0,167.0,166.74,166.87,3725.0,155.5301,155.5301,155.288,155.409,3725.0
2016-05-04 11:25:00,166.95,167.29,166.85,167.24,16688.0,155.4836,155.8002,155.3904,155.7536,16688.0
2016-05-04 11:30:00,167.27,168.12,167.16,168.03,18984.0,155.7816,156.5732,155.6791,156.4894,18984.0
2016-05-04 11:35:00,168.02,169.56,168.02,169.28,18802.0,156.4801,157.9143,156.4801,157.6535,18802.0
2016-05-04 11:40:00,169.03,169.3,168.84,169.08,9951.0,157.4207,157.6721,157.2437,157.4673,9951.0
2016-05-04 11:45:00,169.12,169.8,169.1,169.75,9035.0,157.5045,158.1378,157.4859,158.0912,9035.0
2016-05-04 11:50:00,169.66,170.32,169.66,170.32,40162.0,158.0074,158.6221,158.0074,158.6221,40162.0
2016-05-04 11:55:00,170.32,170.32,169.07,169.21,24608.0,158.6221,158.6221,157.4579,157.5883,24608.0
2016-05-04 12:00:00,169.17,169.5,169.15,169.2,4120.0,157.5511,157.8584,157.5325,157.579,4120.0
2016-05-04 12:05:00,169.19,169.27,169.06,169.12,4709.0,157.5697,157.6442,157.4486,157.5045,4709.0
2016-05-04 12:10:00,169.12,169.89,169.12,169.84,3505.0,157.5045,158.2216,157.5045,158.1751,3505.0
2016-05-04 12:15:00,169.77,169.97,169.75,169.75,500.0,158.1099,158.2961,158.0912,158.0912,500.0
2016-05-04 12:20:00,169.76,169.76,169.38,169.45,3996.0,158.1006,158.1006,157.7467,157.8118,3996.0
2016-05-04 12:25:00,169.4,169.47,168.84,169.02,4822.0,157.7653,157.8305,157.2437,157.4114,4822.0
2016-05-04 12:30:00,169.05,169.24,168.82,168.89,13258.0,157.4393,157.6163,157.2251,157.2903,13258.0
2016-05-04 12:35:00,168.91,169.18,168.89,169.18,4696.0,157.3089,157.5604,157.2903,157.5604,4696.0
2016-05-04 12:40:00,169.04,169.36,169.0,169.23,4282.0,157.43,157.728,157.3928,157.607,4282.0
2016-05-04 12:45:00,169.26,169.48,169.22,169.38,5890.0,157.6349,157.8398,157.5976,157.7467,5890.0
2016-05-04 12:50:00,169.31,169.32,168.92,168.96,6319.0,157.6815,157.6908,157.3182,157.3555,6319.0
2016-05-04 12:55:00,168.96,169.06,168.78,169.02,6855.0,157.3555,157.4486,157.1879,157.4114,6855.0
2016-05-04 13:00:00,169.0,169.0,168.5,168.84,6705.0,157.3928,157.3928,156.9271,157.2437,6705.0
2016-05-04 13:05:00,168.95,169.04,168.58,168.58,3436.0,157.3462,157.43,157.0016,157.0016,3436.0
2016-05-04 13:10:00,168.58,168.68,168.54,168.66,5598.0,157.0016,157.0947,156.9643,157.0761,5598.0
2016-05-04 13:15:00,168.67,168.79,168.55,168.68,2805.0,157.0854,157.1972,156.9737,157.0947,2805.0
2016-05-04 13:20:00,168.77,168.92,168.67,168.68,1800.0,157.1786,157.3182,157.0854,157.0947,1800.0
2016-05-04 13:25:00,168.64,168.84,168.58,168.63,3785.0,157.0575,157.2437,157.0016,157.0482,3785.0
2016-05-04 13:30:00,168.72,168.92,168.72,168.88,3941.0,157.132,157.3182,157.132,157.281,3941.0
2016-05-04 13:35:00,168.85,169.13,168.85,169.08,6100.0,157.2531,157.5138,157.2531,157.4673,6100.0
2016-05-04 13:40:00,169.02,169.08,169.02,169.08,300.0,157.4114,157.4673,157.4114,157.4673,300.0
2016-05-04 13:45:00,169.01,169.13,168.83,169.04,6677.0,157.4021,157.5138,157.2344,157.43,6677.0
2016-05-04 13:50:00,169.05,169.27,168.97,169.1,10644.0,157.4393,157.6442,157.3648,157.4859,10644.0
2016-05-04 13:55:00,169.1,169.25,168.94,169.15,6384.0,157.4859,157.6256,157.3369,157.5325,6384.0
2016-05-04 14:00:00,169.04,169.04,168.92,168.92,3100.0,157.43,157.43,157.3182,157.3182,3100.0
2016-05-04 14:05:00,168.98,169.06,168.89,168.92,6695.0,157.3741,157.4486,157.2903,157.3182,6695.0
2016-05-04 14:10:00,169.0,169.03,168.84,169.0,5727.0,157.3928,157.4207,157.2437,157.3928,5727.0
2016-05-04 14:15:00,168.97,169.21,168.93,169.21,9571.0,157.3648,157.5883,157.3276,157.5883,9571.0
2016-05-04 14:20:00,169.17,169.38,169.11,169.38,5094.0,157.5511,157.7467,157.4952,157.7467,5094.0
2016-05-04 14:25:00,169.37,169.45,169.22,169.28,6295.0,157.7373,157.8118,157.5976,157.6535,6295.0
2016-05-04 14:30:00,169.31,169.36,169.13,169.13,5529.0,157.6815,157.728,157.5138,157.5138,5529.0
2016-05-04 14:35:00,169.14,169.19,169.12,169.17,4085.0,157.5231,157.5697,157.5045,157.5511,4085.0
2016-05-04 14:40:00,169.17,169.2,168.96,169.05,16372.0,157.5511,157.579,157.3555,157.4393,16372.0
2016-05-04 14:45:00,169.05,169.65,169.05,169.65,8501.0,157.4393,157.9981,157.4393,157.9981,8501.0
2016-05-04 14:50:00,169.58,169.58,169.44,169.53,4636.0,157.9329,157.9329,157.8025,157.8864,4636.0
2016-05-04 14:55:00,169.48,169.5,169.32,169.45,6777.0,157.8398,157.8584,157.6908,157.8118,6777.0
2016-05-04 15:00:00,169.49,169.66,169.35,169.66,10529.0,157.8491,158.0074,157.7187,158.0074,10529.0
2016-05-04 15:05:00,169.7,170.23,169.7,170.23,17987.0,158.0447,158.5383,158.0447,158.5383,17987.0
2016-05-04 15:10:00,170.21,170.25,169.92,170.03,6500.0,158.5196,158.5569,158.2496,158.352,6500.0
2016-05-04 15:15:00,170.18,170.8,170.05,170.8,10155.0,158.4917,159.0691,158.3706,159.0691,10155.0
2016-05-04 15:20:00,170.67,170.76,170.2,170.52,15372.0,158.9481,159.0319,158.5103,158.8084,15372.0
2016-05-04 15:25:00,170.52,170.67,170.23,170.29,19061.0,158.8084,158.9481,158.5383,158.5942,19061.0
2016-05-04 15:30:00,170.2,170.28,169.87,170.03,16091.0,158.5103,158.5848,158.203,158.352,16091.0
2016-05-04 15:35:00,170.08,170.28,170.03,170.07,12231.0,158.3986,158.5848,158.352,158.3893,12231.0
2016-05-04 15:40:00,170.06,170.63,170.04,170.28,22361.0,158.38,158.9108,158.3613,158.5848,22361.0
2016-05-04 15:45:00,170.2,170.27,169.93,170.25,16425.0,158.5103,158.5755,158.2589,158.5569,16425.0
2016-05-04 15:50:00,170.2,170.28,169.76,169.83,23305.0,158.5103,158.5848,158.1006,158.1657,23305.0
2016-05-04 15:55:00,169.81,170.22,169.34,169.57,87840.0,158.1471,158.529,157.7094,157.9236,87840.0
2016-05-05 09:30:00,174.0,177.07,172.58,177.03,32999.0,162.0493,164.9085,160.7269,164.8712,32999.0
2016-05-05 09:35:00,176.73,176.74,175.14,175.14,33771.0,164.5918,164.6012,163.111,163.111,33771.0
2016-05-05 09:40:00,175.11,175.34,173.73,175.0,67161.0,163.0831,163.2973,161.7979,162.9807,67161.0
2016-05-05 09:45:00,175.0,175.35,173.77,175.07,96468.0,162.9807,163.3066,161.8351,163.0459,96468.0
2016-05-05 09:50:00,175.03,175.87,174.56,175.05,46129.0,163.0086,163.7909,162.5709,163.0272,46129.0
2016-05-05 09:55:00,175.09,175.64,174.51,174.52,20120.0,163.0645,163.5767,162.5243,162.5336,20120.0
2016-05-05 10:00:00,174.75,174.8,174.01,174.62,21427.0,162.7478,162.7944,162.0587,162.6268,21427.0
2016-05-05 10:05:00,174.47,174.68,174.14,174.38,32887.0,162.4871,162.6826,162.1797,162.4032,32887.0
2016-05-05 10:10:00,174.38,174.78,174.28,174.78,11998.0,162.4032,162.7758,162.3101,162.7758,11998.0
2016-05-05 10:15:00,174.61,175.0,174.37,174.92,24263.0,162.6174,162.9807,162.3939,162.9062,24263.0
2016-05-05 10:20:00,174.89,174.93,174.31,174.69,16264.0,162.8782,162.9155,162.3381,162.692,16264.0
2016-05-05 10:25:00,174.6,174.69,174.0,174.4,34291.0,162.6081,162.692,162.0493,162.4219,34291.0
2016-05-05 10:30:00,174.3,174.3,173.18,173.28,31121.0,162.3287,162.3287,161.2857,161.3788,31121.0
2016-05-05 10:35:00,173.52,173.58,171.59,172.0,23043.0,161.6023,161.6582,159.8049,160.1867,23043.0
2016-05-05 10:40:00,172.23,174.09,172.1,173.79,35128.0,160.4009,162.1332,160.2798,161.8538,35128.0
2016-05-05 10:45:00,173.96,174.02,173.4,173.72,58587.0,162.0121,162.068,161.4906,161.7886,58587.0
2016-05-05 10:50:00,173.72,173.74,173.15,173.22,6342.0,161.7886,161.8072,161.2577,161.3229,6342.0
2016-05-05 10:55:00,173.09,173.44,172.79,173.05,14291.0,161.2018,161.5278,160.9224,161.1646,14291.0
2016-05-05 11:00:00,172.93,173.57,172.78,173.57,19726.0,161.0528,161.6489,160.9131,161.6489,19726.0
2016-05-05 11:05:00,173.33,174.16,173.18,173.72,21070.0,161.4254,162.1984,161.2857,161.7886,21070.0
2016-05-05 11:10:00,173.6,174.02,173.4,174.02,33565.0,161.6768,162.068,161.4906,162.068,33565.0
2016-05-05 11:15:00,174.0,174.04,173.71,173.8,25351.0,162.0493,162.0866,161.7793,161.8631,25351.0
2016-05-05 11:20:00,173.8,174.0,173.16,173.16,17151.0,161.8631,162.0493,161.267,161.267,17151.0
2016-05-05 11:25:00,173.16,173.73,173.06,173.43,16086.0,161.267,161.7979,161.1739,161.5185,16086.0
2016-05-05 11:30:00,173.44,173.76,173.43,173.56,4800.0,161.5278,161.8258,161.5185,161.6396,4800.0
2016-05-05 11:35:00,173.74,174.16,173.74,173.85,18334.0,161.8072,162.1984,161.8072,161.9096,18334.0
2016-05-05 11:40:00,173.96,174.07,173.38,173.78,16044.0,162.0121,162.1145,161.4719,161.8445,16044.0
2016-05-05 11:45:00,173.78,174.7,173.69,174.36,51426.0,161.8445,162.7013,161.7606,162.3846,51426.0
2016-05-05 11:50:00,174.38,174.77,174.25,174.6,15017.0,162.4032,162.7665,162.2822,162.6081,15017.0
2016-05-05 11:55:00,174.62,174.83,174.34,174.4,17117.0,162.6268,162.8223,162.366,162.4219,17117.0
2016-05-05 12:00:00,174.4,174.63,173.91,174.01,36711.0,162.4219,162.6361,161.9655,162.0587,36711.0
2016-05-05 12:05:00,174.04,174.3,173.93,174.0,35003.0,162.0866,162.3287,161.9842,162.0493,35003.0
2016-05-05 12:10:00,174.07,174.49,173.7,174.36,15799.0,162.1145,162.5057,161.7699,162.3846,15799.0
2016-05-05 12:15:00,174.25,174.73,174.09,174.51,12515.0,162.2822,162.7292,162.1332,162.5243,12515.0
2016-05-05 12:20:00,174.52,174.61,174.13,174.34,5334.0,162.5336,162.6174,162.1704,162.366,5334.0
2016-05-05 12:25:00,174.44,174.61,174.23,174.61,2442.0,162.4591,162.6174,162.2635,162.6174,2442.0
2016-05-05 12:30:00,174.75,174.91,174.6,174.61,10372.0,162.7478,162.8968,162.6081,162.6174,10372.0
2016-05-05 12:35:00,174.61,174.76,174.19,174.35,11074.0,162.6174,162.7571,162.2263,162.3753,11074.0
2016-05-05 12:40:00,174.42,174.59,174.04,174.11,5419.0,162.4405,162.5988,162.0866,162.1518,5419.0
2016-05-05 12:45:00,174.09,174.37,173.89,174.18,16892.0,162.1332,162.3939,161.9469,162.217,16892.0
2016-05-05 12:50:00,174.17,174.3,173.95,174.19,20507.0,162.2077,162.3287,162.0028,162.2263,20507.0
2016-05-05 12:55:00,174.21,174.98,174.19,174.84,23353.0,162.2449,162.962,162.2263,162.8317,23353.0
2016-05-05 13:00:00,174.8,174.92,174.5,174.58,22039.0,162.7944,162.9062,162.515,162.5895,22039.0
2016-05-05 13:05:00,174.64,174.91,174.44,174.68,31565.0,162.6454,162.8968,162.4591,162.6826,31565.0
2016-05-05 13:10:00,174.72,174.85,174.14,174.79,24166.0,162.7199,162.841,162.1797,162.7851,24166.0
2016-05-05 13:15:00,174.81,175.05,174.62,174.66,18789.0,162.8037,163.0272,162.6268,162.664,18789.0
2016-05-05 13:20:00,174.79,174.79,174.19,174.34,8687.0,162.7851,162.7851,162.2263,162.366,8687.0
2016-05-05 13:25:00,174.35,174.39,174.01,174.06,13332.0,162.3753,162.4126,162.0587,162.1052,13332.0
2016-05-05 13:30:00,174.07,174.71,174.02,174.65,31686.0,162.1145,162.7106,162.068,162.6547,31686.0
2016-05-05 13:35:00,174.65,174.65,174.22,174.56,20061.0,162.6547,162.6547,162.2542,162.5709,20061.0
2016-05-05 13:40:00,174.56,174.87,174.56,174.7,19764.0,162.5709,162.8596,162.5709,162.7013,19764.0
2016-05-05 13:45:00,174.68,174.68,174.08,174.31,21200.0,162.6826,162.6826,162.1238,162.3381,21200.0
2016-05-05 13:50:00,174.31,174.58,174.26,174.49,7040.0,162.3381,162.5895,162.2915,162.5057,7040.0
2016-05-05 13:55:00,174.47,174.69,174.4,174.59,34374.0,162.4871,162.692,162.4219,162.5988,34374.0
2016-05-05 14:00:00,174.6,174.69,174.42,174.6,44750.0,162.6081,162.692,162.4405,162.6081,44750.0
2016-05-05 14:05:00,174.62,174.69,174.39,174.61,73657.0,162.6268,162.692,162.4126,162.6174,73657.0
2016-05-05 14:10:00,174.59,175.05,174.49,174.99,41084.0,162.5988,163.0272,162.5057,162.9713,41084.0
2016-05-05 14:15:00,175.0,175.09,174.3,174.47,25498.0,162.9807,163.0645,162.3287,162.4871,25498.0
2016-05-05 14:20:00,174.56,174.67,174.2,174.37,26210.0,162.5709,162.6733,162.2356,162.3939,26210.0
2016-05-05 14:25:00,174.31,174.42,174.3,174.35,4273.0,162.3381,162.4405,162.3287,162.3753,4273.0
2016-05-05 14:30:00,174.3,174.38,174.21,174.29,16150.0,162.3287,162.4032,162.2449,162.3194,16150.0
2016-05-05 14:35:00,174.25,174.27,173.73,174.07,16102.0,162.2822,162.3008,161.7979,162.1145,16102.0
2016-05-05 14:40:00,174.06,174.26,173.99,174.19,18901.0,162.1052,162.2915,162.04,162.2263,18901.0
2016-05-05 14:45:00,174.24,174.26,174.08,174.2,12720.0,162.2729,162.2915,162.1238,162.2356,12720.0
2016-05-05 14:50:00,174.14,174.28,174.12,174.2,24200.0,162.1797,162.3101,162.1611,162.2356,24200.0
2016-05-05 14:55:00,174.18,174.26,174.13,174.16,12521.0,162.217,162.2915,162.1704,162.1984,12521.0
2016-05-05 15:00:00,174.12,174.24,173.98,173.98,21800.0,162.1611,162.2729,162.0307,162.0307,21800.0
2016-05-05 15:05:00,174.03,174.23,174.03,174.1,11401.0,162.0773,162.2635,162.0773,162.1425,11401.0
2016-05-05 15:10:00,174.1,174.23,173.96,174.12,21650.0,162.1425,162.2635,162.0121,162.1611,21650.0
2016-05-05 15:15:00,174.17,174.22,174.03,174.2,8636.0,162.2077,162.2542,162.0773,162.2356,8636.0
2016-05-05 15:20:00,174.2,174.4,174.16,174.4,11803.0,162.2356,162.4219,162.1984,162.4219,11803.0
2016-05-05 15:25:00,174.36,175.01,174.36,174.97,19674.0,162.3846,162.99,162.3846,162.9527,19674.0
2016-05-05 15:30:00,174.94,174.94,174.48,174.8,20200.0,162.9248,162.9248,162.4964,162.7944,20200.0
2016-05-05 15:35:00,174.76,174.79,174.57,174.72,16914.0,162.7571,162.7851,162.5802,162.7199,16914.0
2016-05-05 15:40:00,174.76,174.86,174.61,174.74,18485.0,162.7571,162.8503,162.6174,162.7385,18485.0
2016-05-05 15:45:00,174.66,174.84,174.52,174.79,55925.0,162.664,162.8317,162.5336,162.7851,55925.0
2016-05-05 15:50:00,174.8,175.0,174.8,174.97,45958.0,162.7944,162.9807,162.7944,162.9527,45958.0
2016-05-05 15:55:00,174.99,175.02,174.83,174.95,53434.0,162.9713,162.9993,162.8223,162.9341,53434.0
2016-05-06 09:30:00,174.96,175.0,173.23,173.51,11275.0,162.9434,162.9807,161.3322,161.593,11275.0
2016-05-06 09:35:00,173.36,174.87,173.36,174.22,17285.0,161.4533,162.8596,161.4533,162.2542,17285.0
2016-05-06 09:40:00,174.11,174.89,174.05,174.75,35428.0,162.1518,162.8782,162.0959,162.7478,35428.0
2016-05-06 09:45:00,174.83,174.86,174.2,174.47,46151.0,162.8223,162.8503,162.2356,162.4871,46151.0
2016-05-06 09:50:00,174.41,174.84,174.26,174.54,49470.0,162.4312,162.8317,162.2915,162.5523,49470.0
2016-05-06 09:55:00,174.62,174.71,174.15,174.46,42270.0,162.6268,162.7106,162.189,162.4777,42270.0
2016-05-06 10:00:00,174.5,174.5,173.61,173.61,14005.0,162.515,162.515,161.6861,161.6861,14005.0
2016-05-06 10:05:00,173.55,173.74,172.8,172.83,22325.0,161.6303,161.8072,160.9318,160.9597,22325.0
2016-05-06 10:10:00,172.93,173.81,172.9,173.66,30168.0,161.0528,161.8724,161.0249,161.7327,30168.0
2016-05-06 10:15:00,173.58,173.66,173.36,173.61,17731.0,161.6582,161.7327,161.4533,161.6861,17731.0
2016-05-06 10:20:00,173.58,173.65,172.83,173.25,28509.0,161.6582,161.7234,160.9597,161.3509,28509.0
2016-05-06 10:25:00,173.27,173.72,173.25,173.58,36228.0,161.3695,161.7886,161.3509,161.6582,36228.0
2016-05-06 10:30:00,173.51,173.66,173.31,173.54,23268.0,161.593,161.7327,161.4067,161.6209,23268.0
2016-05-06 10:35:00,173.58,173.58,173.08,173.08,38902.0,161.6582,161.6582,161.1925,161.1925,38902.0
2016-05-06 10:40:00,173.04,173.12,172.45,172.45,9700.0,161.1553,161.2298,160.6058,160.6058,9700.0
2016-05-06 10:45:00,172.48,172.48,171.81,171.95,8718.0,160.6337,160.6337,160.0098,160.1401,8718.0
2016-05-06 10:50:00,171.81,172.15,171.58,172.0,57534.0,160.0098,160.3264,159.7956,160.1867,57534.0
2016-05-06 10:55:00,172.0,172.17,171.85,172.14,28704.0,160.1867,160.345,160.047,160.3171,28704.0
2016-05-06 11:00:00,172.14,172.56,172.01,172.51,37569.0,160.3171,160.7082,160.196,160.6617,37569.0
2016-05-06 11:05:00,172.38,173.19,172.35,172.96,30936.0,160.5406,161.295,160.5127,161.0808,30936.0
2016-05-06 11:10:00,172.91,173.07,172.76,172.92,18373.0,161.0342,161.1832,160.8945,161.0435,18373.0
2016-05-06 11:15:00,172.93,173.19,172.83,173.19,25594.0,161.0528,161.295,160.9597,161.295,25594.0
2016-05-06 11:20:00,173.13,173.46,173.11,173.3,6700.0,161.2391,161.5464,161.2205,161.3974,6700.0
2016-05-06 11:25:00,173.25,173.6,173.25,173.49,10787.0,161.3509,161.6768,161.3509,161.5744,10787.0
2016-05-06 11:30:00,173.45,173.54,173.38,173.44,6480.0,161.5371,161.6209,161.4719,161.5278,6480.0
2016-05-06 11:35:00,173.42,173.94,173.33,173.84,9500.0,161.5092,161.9935,161.4254,161.9003,9500.0
2016-05-06 11:40:00,173.8,174.14,173.69,174.02,20068.0,161.8631,162.1797,161.7606,162.068,20068.0
2016-05-06 11:45:00,174.03,174.03,173.63,173.95,18995.0,162.0773,162.0773,161.7048,162.0028,18995.0
2016-05-06 11:50:00,173.86,174.38,173.86,174.24,8022.0,161.919,162.4032,161.919,162.2729,8022.0
2016-05-06 11:55:00,174.24,174.41,174.15,174.25,9522.0,162.2729,162.4312,162.189,162.2822,9522.0
2016-05-06 12:00:00,174.3,174.78,174.15,174.25,36269.0,162.3287,162.7758,162.189,162.2822,36269.0
2016-05-06 12:05:00,174.25,174.72,174.18,174.72,4880.0,162.2822,162.7199,162.217,162.7199,4880.0
2016-05-06 12:10:00,174.61,174.77,174.45,174.69,10303.0,162.6174,162.7665,162.4684,162.692,10303.0
2016-05-06 12:15:00,174.71,174.77,174.48,174.67,2800.0,162.7106,162.7665,162.4964,162.6733,2800.0
2016-05-06 12:20:00,174.89,174.95,174.76,174.88,3425.0,162.8782,162.9341,162.7571,162.8689,3425.0
2016-05-06 12:25:00,174.8,174.84,174.54,174.54,12137.0,162.7944,162.8317,162.5523,162.5523,12137.0
2016-05-06 12:30:00,174.53,174.53,174.2,174.28,6421.0,162.5429,162.5429,162.2356,162.3101,6421.0
2016-05-06 12:35:00,174.34,174.67,174.27,174.62,8206.0,162.366,162.6733,162.3008,162.6268,8206.0
2016-05-06 12:40:00,174.51,174.69,174.42,174.6,3912.0,162.5243,162.692,162.4405,162.6081,3912.0
2016-05-06 12:45:00,174.59,174.59,174.26,174.47,4300.0,162.5988,162.5988,162.2915,162.4871,4300.0
2016-05-06 12:50:00,174.44,174.64,174.43,174.59,6442.0,162.4591,162.6454,162.4498,162.5988,6442.0
2016-05-06 12:55:00,174.7,174.8,174.49,174.59,30330.0,162.7013,162.7944,162.5057,162.5988,30330.0
2016-05-06 13:00:00,174.67,174.76,174.52,174.71,2700.0,162.6733,162.7571,162.5336,162.7106,2700.0
2016-05-06 13:05:00,174.71,174.91,174.62,174.86,6920.0,162.7106,162.8968,162.6268,162.8503,6920.0
2016-05-06 13:10:00,174.86,175.21,174.86,175.08,11271.0,162.8503,163.1762,162.8503,163.0552,11271.0
2016-05-06 13:15:00,175.01,175.24,175.0,175.2,6188.0,162.99,163.2042,162.9807,163.1669,6188.0
2016-05-06 13:20:00,175.17,175.73,175.15,175.72,8650.0,163.139,163.6605,163.1204,163.6512,8650.0
2016-05-06 13:25:00,175.72,175.87,175.66,175.84,3700.0,163.6512,163.7909,163.5953,163.763,3700.0
2016-05-06 13:30:00,175.82,176.16,175.75,176.16,4000.0,163.7443,164.061,163.6792,164.061,4000.0
2016-05-06 13:35:00,176.16,176.37,176.09,176.37,16763.0,164.061,164.2566,163.9958,164.2566,16763.0
2016-05-06 13:40:00,176.28,176.38,176.2,176.26,8325.0,164.1727,164.2659,164.0982,164.1541,8325.0
2016-05-06 13:45:00,176.24,176.48,176.22,176.36,11210.0,164.1355,164.359,164.1169,164.2473,11210.0
2016-05-06 13:50:00,176.36,176.54,176.33,176.36,9030.0,164.2473,164.4149,164.2193,164.2473,9030.0
2016-05-06 13:55:00,176.31,176.84,176.26,176.6,12300.0,164.2007,164.6943,164.1541,164.4708,12300.0
2016-05-06 14:00:00,176.6,177.45,176.6,177.45,9696.0,164.4708,165.2624,164.4708,165.2624,9696.0
2016-05-06 14:05:00,177.45,177.78,177.38,177.78,37965.0,165.2624,165.5697,165.1972,165.5697,37965.0
2016-05-06 14:10:00,177.78,178.11,177.69,177.9,77200.0,165.5697,165.8771,165.4859,165.6815,77200.0
2016-05-06 14:15:00,177.92,177.98,177.06,177.5,50145.0,165.7001,165.756,164.8992,165.309,50145.0
2016-05-06 14:20:00,177.5,177.89,177.38,177.88,14884.0,165.309,165.6722,165.1972,165.6629,14884.0
2016-05-06 14:25:00,177.83,177.95,177.76,177.85,8057.0,165.6163,165.728,165.5511,165.6349,8057.0
2016-05-06 14:30:00,177.9,177.91,177.48,177.54,16006.0,165.6815,165.6908,165.2903,165.3462,16006.0
2016-05-06 14:35:00,177.55,177.89,177.48,177.67,21707.0,165.3555,165.6722,165.2903,165.4673,21707.0
2016-05-06 14:40:00,177.66,177.69,177.54,177.57,7947.0,165.458,165.4859,165.3462,165.3741,7947.0
2016-05-06 14:45:00,177.59,177.74,177.55,177.66,11838.0,165.3928,165.5325,165.3555,165.458,11838.0
2016-05-06 14:50:00,177.66,177.74,177.51,177.58,4817.0,165.458,165.5325,165.3183,165.3835,4817.0
2016-05-06 14:55:00,177.58,177.65,177.44,177.52,7119.0,165.3835,165.4487,165.2531,165.3276,7119.0
2016-05-06 15:00:00,177.52,177.86,177.52,177.75,8896.0,165.3276,165.6442,165.3276,165.5418,8896.0
2016-05-06 15:05:00,177.79,177.9,177.69,177.81,5046.0,165.579,165.6815,165.4859,165.5977,5046.0
2016-05-06 15:10:00,177.79,177.9,177.78,177.79,5200.0,165.579,165.6815,165.5697,165.579,5200.0
2016-05-06 15:15:00,177.76,178.09,177.76,178.07,8615.0,165.5511,165.8584,165.5511,165.8398,8615.0
2016-05-06 15:20:00,178.1,178.29,177.99,178.25,8954.0,165.8677,166.0447,165.7653,166.0074,8954.0
2016-05-06 15:25:00,178.22,178.42,178.17,178.3,7800.0,165.9795,166.1658,165.9329,166.054,7800.0
2016-05-06 15:30:00,178.29,178.32,177.53,177.53,9840.0,166.0447,166.0726,165.3369,165.3369,9840.0
2016-05-06 15:35:00,177.64,177.93,177.42,177.69,42314.0,165.4393,165.7094,165.2345,165.4859,42314.0
2016-05-06 15:40:00,177.71,177.88,177.5,177.6,25998.0,165.5045,165.6629,165.309,165.4021,25998.0
2016-05-06 15:45:00,177.61,177.96,177.56,177.84,19173.0,165.4114,165.7374,165.3648,165.6256,19173.0
2016-05-06 15:50:00,177.88,177.95,177.78,177.8,29267.0,165.6629,165.728,165.5697,165.5884,29267.0
2016-05-06 15:55:00,177.84,178.02,177.84,177.91,38087.0,165.6256,165.7932,165.6256,165.6908,38087.0
2016-05-09 09:30:00,178.37,179.85,177.34,179.68,17198.0,166.1192,167.4976,165.1599,167.3392,17198.0
2016-05-09 09:35:00,179.32,180.7,179.16,180.66,25350.0,167.004,168.2892,166.8549,168.2519,25350.0
2016-05-09 09:40:00,180.66,181.73,180.46,181.5,18656.0,168.2519,169.2484,168.0657,169.0342,18656.0
2016-05-09 09:45:00,181.67,181.79,180.4,180.51,8679.0,169.1926,169.3043,168.0098,168.1122,8679.0
2016-05-09 09:50:00,180.43,181.35,180.09,180.78,25627.0,168.0377,168.8945,167.7211,168.3637,25627.0
2016-05-09 09:55:00,180.78,181.67,180.76,181.67,5389.0,168.3637,169.1926,168.3451,169.1926,5389.0
2016-05-09 10:00:00,181.91,181.91,181.02,181.15,5276.0,169.4161,169.4161,168.5872,168.7083,5276.0
2016-05-09 10:05:00,181.2,181.65,181.2,181.37,6521.0,168.7548,169.1739,168.7548,168.9132,6521.0
2016-05-09 10:10:00,181.36,182.1,181.33,181.93,11154.0,168.9038,169.593,168.8759,169.4347,11154.0
2016-05-09 10:15:00,182.07,182.14,181.58,181.71,17703.0,169.5651,169.6303,169.1087,169.2298,17703.0
2016-05-09 10:20:00,181.59,181.8,181.19,181.65,14872.0,169.118,169.3136,168.7455,169.1739,14872.0
2016-05-09 10:25:00,181.77,181.78,181.36,181.69,17021.0,169.2857,169.295,168.9038,169.2112,17021.0
2016-05-09 10:30:00,181.72,181.88,180.82,181.22,18792.0,169.2391,169.3881,168.4009,168.7735,18792.0
2016-05-09 10:35:00,181.24,181.56,181.08,181.45,16949.0,168.7921,169.0901,168.6431,168.9877,16949.0
2016-05-09 10:40:00,181.56,181.76,181.36,181.56,16068.0,169.0901,169.2764,168.9038,169.0901,16068.0
2016-05-09 10:45:00,181.59,181.75,181.38,181.72,5210.0,169.118,169.2671,168.9225,169.2391,5210.0
2016-05-09 10:50:00,181.64,181.81,181.47,181.47,10077.0,169.1646,169.3229,169.0063,169.0063,10077.0
2016-05-09 10:55:00,181.49,181.6,181.25,181.48,13217.0,169.0249,169.1274,168.8014,169.0156,13217.0
2016-05-09 11:00:00,181.44,181.53,181.18,181.18,9635.0,168.9783,169.0622,168.7362,168.7362,9635.0
2016-05-09 11:05:00,181.24,181.25,180.77,180.77,3585.0,168.7921,168.8014,168.3544,168.3544,3585.0
2016-05-09 11:10:00,180.77,180.78,180.26,180.26,7712.0,168.3544,168.3637,167.8794,167.8794,7712.0
2016-05-09 11:15:00,180.22,180.56,180.21,180.52,4710.0,167.8421,168.1588,167.8328,168.1215,4710.0
2016-05-09 11:20:00,180.63,180.63,180.25,180.53,13469.0,168.224,168.224,167.8701,168.1309,13469.0
2016-05-09 11:25:00,180.42,181.2,180.27,181.05,10103.0,168.0284,168.7548,167.8887,168.6151,10103.0
2016-05-09 11:30:00,181.18,181.36,180.89,181.1,14335.0,168.7362,168.9038,168.4661,168.6617,14335.0
2016-05-09 11:35:00,181.24,181.36,180.93,181.11,11906.0,168.7921,168.9038,168.5034,168.671,11906.0
2016-05-09 11:40:00,181.24,182.08,181.24,182.08,26748.0,168.7921,169.5744,168.7921,169.5744,26748.0
2016-05-09 11:45:00,182.08,182.37,182.07,182.1,15327.0,169.5744,169.8445,169.5651,169.593,15327.0
2016-05-09 11:50:00,182.1,182.35,182.0,182.19,10788.0,169.593,169.8258,169.4999,169.6768,10788.0
2016-05-09 11:55:00,182.19,182.45,182.06,182.15,34651.0,169.6768,169.919,169.5558,169.6396,34651.0
2016-05-09 12:00:00,182.21,182.41,182.05,182.35,15982.0,169.6955,169.8817,169.5465,169.8258,15982.0
2016-05-09 12:05:00,182.37,182.47,182.2,182.28,16497.0,169.8445,169.9376,169.6862,169.7607,16497.0
2016-05-09 12:10:00,182.27,182.4,181.5,181.5,35370.0,169.7513,169.8724,169.0342,169.0342,35370.0
2016-05-09 12:15:00,181.49,181.49,181.08,181.47,5492.0,169.0249,169.0249,168.6431,169.0063,5492.0
2016-05-09 12:20:00,181.47,182.19,181.39,182.13,9644.0,169.0063,169.6768,168.9318,169.621,9644.0
2016-05-09 12:25:00,182.31,182.46,182.19,182.19,5000.0,169.7886,169.9283,169.6768,169.6768,5000.0
2016-05-09 12:30:00,182.19,182.38,181.71,181.76,22489.0,169.6768,169.8538,169.2298,169.2764,22489.0
2016-05-09 12:35:00,181.91,182.04,181.8,182.0,4189.0,169.4161,169.5371,169.3136,169.4999,4189.0
2016-05-09 12:40:00,181.88,182.14,181.8,181.88,7600.0,169.3881,169.6303,169.3136,169.3881,7600.0
2016-05-09 12:45:00,181.93,182.12,181.79,181.89,9209.0,169.4347,169.6116,169.3043,169.3974,9209.0
2016-05-09 12:50:00,181.89,182.1,181.7,182.1,10713.0,169.3974,169.593,169.2205,169.593,10713.0
2016-05-09 12:55:00,181.89,182.11,181.54,181.56,11278.0,169.3974,169.6023,169.0715,169.0901,11278.0
2016-05-09 13:00:00,181.61,181.68,181.17,181.64,5307.0,169.1367,169.2019,168.7269,169.1646,5307.0
2016-05-09 13:05:00,181.64,181.74,181.54,181.74,4624.0,169.1646,169.2577,169.0715,169.2577,4624.0
2016-05-09 13:10:00,181.75,182.0,181.62,181.83,8100.0,169.2671,169.4999,169.146,169.3416,8100.0
2016-05-09 13:15:00,181.76,181.96,181.71,181.72,7057.0,169.2764,169.4626,169.2298,169.2391,7057.0
2016-05-09 13:20:00,181.87,181.87,181.45,181.45,2000.0,169.3788,169.3788,168.9877,168.9877,2000.0
2016-05-09 13:25:00,181.39,182.3,181.39,182.21,12519.0,168.9318,169.7793,168.9318,169.6955,12519.0
2016-05-09 13:30:00,182.24,182.66,182.21,182.62,8551.0,169.7234,170.1146,169.6955,170.0773,8551.0
2016-05-09 13:35:00,182.6,183.05,182.6,182.68,29805.0,170.0587,170.4778,170.0587,170.1332,29805.0
2016-05-09 13:40:00,182.69,182.9,182.56,182.62,21185.0,170.1425,170.3381,170.0214,170.0773,21185.0
2016-05-09 13:45:00,182.58,182.9,182.4,182.75,5992.0,170.0401,170.3381,169.8724,170.1984,5992.0
2016-05-09 13:50:00,182.7,182.72,182.47,182.59,7218.0,170.1518,170.1704,169.9376,170.0494,7218.0
2016-05-09 13:55:00,182.51,182.69,182.42,182.64,2800.0,169.9749,170.1425,169.891,170.0959,2800.0
2016-05-09 14:00:00,182.51,182.65,182.37,182.37,5400.0,169.9749,170.1052,169.8445,169.8445,5400.0
2016-05-09 14:05:00,182.35,182.44,182.22,182.28,4626.0,169.8258,169.9097,169.7048,169.7607,4626.0
2016-05-09 14:10:00,182.29,182.78,182.29,182.49,5797.0,169.77,170.2263,169.77,169.9562,5797.0
2016-05-09 14:15:00,182.45,182.55,182.17,182.26,7200.0,169.919,170.0121,169.6582,169.742,7200.0
2016-05-09 14:20:00,182.26,182.57,182.2,182.26,13800.0,169.742,170.0307,169.6862,169.742,13800.0
2016-05-09 14:25:00,182.38,182.42,182.13,182.13,12302.0,169.8538,169.891,169.621,169.621,12302.0
2016-05-09 14:30:00,182.12,182.14,181.75,181.75,4931.0,169.6116,169.6303,169.2671,169.2671,4931.0
2016-05-09 14:35:00,181.84,181.9,181.73,181.88,3164.0,169.3509,169.4068,169.2484,169.3881,3164.0
2016-05-09 14:40:00,181.9,182.18,181.7,182.18,10058.0,169.4068,169.6675,169.2205,169.6675,10058.0
2016-05-09 14:45:00,182.15,182.28,182.05,182.2,10220.0,169.6396,169.7607,169.5465,169.6862,10220.0
2016-05-09 14:50:00,182.2,182.69,182.2,182.61,20880.0,169.6862,170.1425,169.6862,170.068,20880.0
2016-05-09 14:55:00,182.69,182.69,182.41,182.58,14259.0,170.1425,170.1425,169.8817,170.0401,14259.0
2016-05-09 15:00:00,182.59,182.62,182.41,182.51,7216.0,170.0494,170.0773,169.8817,169.9749,7216.0
2016-05-09 15:05:00,182.55,182.57,182.26,182.26,7590.0,170.0121,170.0307,169.742,169.742,7590.0
2016-05-09 15:10:00,182.26,182.36,182.22,182.36,5310.0,169.742,169.8352,169.7048,169.8352,5310.0
2016-05-09 15:15:00,182.35,182.35,182.25,182.35,3191.0,169.8258,169.8258,169.7327,169.8258,3191.0
2016-05-09 15:20:00,182.35,182.44,182.27,182.34,9941.0,169.8258,169.9097,169.7513,169.8165,9941.0
2016-05-09 15:25:00,182.34,182.52,182.29,182.38,9986.0,169.8165,169.9842,169.77,169.8538,9986.0
2016-05-09 15:30:00,182.37,182.44,182.3,182.39,9003.0,169.8445,169.9097,169.7793,169.8631,9003.0
2016-05-09 15:35:00,182.37,182.57,182.34,182.53,17712.0,169.8445,170.0307,169.8165,169.9935,17712.0
2016-05-09 15:40:00,182.5,182.55,182.42,182.53,16731.0,169.9655,170.0121,169.891,169.9935,16731.0
2016-05-09 15:45:00,182.5,182.58,182.41,182.58,27718.0,169.9655,170.0401,169.8817,170.0401,27718.0
2016-05-09 15:50:00,182.58,182.62,182.36,182.47,35633.0,170.0401,170.0773,169.8352,169.9376,35633.0
2016-05-09 15:55:00,182.5,182.89,182.2,182.38,79797.0,169.9655,170.3288,169.6862,169.8538,79797.0
2016-05-10 09:30:00,182.45,184.66,182.39,183.11,25284.0,169.919,171.9772,169.8631,170.5337,25284.0
2016-05-10 09:35:00,183.11,183.95,182.97,183.42,7086.0,170.5337,171.316,170.4033,170.8224,7086.0
2016-05-10 09:40:00,183.35,186.17,183.28,186.17,36470.0,170.7572,173.3835,170.692,173.3835,36470.0
2016-05-10 09:45:00,185.78,186.18,184.39,186.18,33949.0,173.0203,173.3928,171.7257,173.3928,33949.0
2016-05-10 09:50:00,186.09,187.11,186.03,186.29,26941.0,173.309,174.2589,173.2531,173.4952,26941.0
2016-05-10 09:55:00,186.05,186.48,186.01,186.13,19403.0,173.2717,173.6722,173.2345,173.3462,19403.0
2016-05-10 10:00:00,186.09,186.12,184.43,184.94,21578.0,173.309,173.3369,171.763,172.238,21578.0
2016-05-10 10:05:00,184.8,185.55,184.62,185.0,46709.0,172.1076,172.8061,171.9399,172.2938,46709.0
2016-05-10 10:10:00,185.15,185.36,184.83,185.21,38093.0,172.4335,172.6291,172.1355,172.4894,38093.0
2016-05-10 10:15:00,185.23,186.17,185.01,185.45,18703.0,172.508,173.3835,172.3032,172.7129,18703.0
2016-05-10 10:20:00,185.43,185.47,184.93,184.98,32674.0,172.6943,172.7316,172.2287,172.2752,32674.0
2016-05-10 10:25:00,185.02,185.47,184.88,185.36,15906.0,172.3125,172.7316,172.1821,172.6291,15906.0
2016-05-10 10:30:00,185.6,185.67,185.31,185.5,10374.0,172.8526,172.9178,172.5826,172.7595,10374.0
2016-05-10 10:35:00,185.46,186.24,185.4,186.08,11255.0,172.7222,173.4487,172.6664,173.2997,11255.0
2016-05-10 10:40:00,186.23,186.47,185.71,186.03,14664.0,173.4394,173.6629,172.9551,173.2531,14664.0
2016-05-10 10:45:00,185.98,186.22,185.77,185.77,12748.0,173.2065,173.4301,173.011,173.011,12748.0
2016-05-10 10:50:00,185.8,186.06,185.49,186.06,18101.0,173.0389,173.281,172.7502,173.281,18101.0
2016-05-10 10:55:00,186.15,186.38,185.79,186.25,12355.0,173.3649,173.5791,173.0296,173.458,12355.0
2016-05-10 11:00:00,186.13,186.33,185.95,186.06,20550.0,173.3462,173.5325,173.1786,173.281,20550.0
2016-05-10 11:05:00,186.12,186.41,185.79,186.19,31688.0,173.3369,173.607,173.0296,173.4021,31688.0
2016-05-10 11:10:00,186.2,186.44,185.92,186.07,6649.0,173.4114,173.6349,173.1507,173.2904,6649.0
2016-05-10 11:15:00,186.05,186.26,185.9,186.19,15555.0,173.2717,173.4673,173.132,173.4021,15555.0
2016-05-10 11:20:00,186.22,186.69,186.21,186.63,8662.0,173.4301,173.8678,173.4207,173.8119,8662.0
2016-05-10 11:25:00,186.68,187.2,186.58,187.13,18025.0,173.8585,174.3427,173.7653,174.2775,18025.0
2016-05-10 11:30:00,187.21,187.21,186.5,186.78,13300.0,174.3521,174.3521,173.6908,173.9516,13300.0
2016-05-10 11:35:00,186.92,187.13,186.58,187.13,5700.0,174.082,174.2775,173.7653,174.2775,5700.0
2016-05-10 11:40:00,187.02,187.2,186.9,187.08,14227.0,174.1751,174.3427,174.0633,174.231,14227.0
2016-05-10 11:45:00,187.07,187.4,186.93,187.23,15115.0,174.2217,174.529,174.0913,174.3707,15115.0
2016-05-10 11:50:00,187.28,187.32,186.83,187.32,12089.0,174.4172,174.4545,173.9982,174.4545,12089.0
2016-05-10 11:55:00,187.36,187.69,187.36,187.47,6775.0,174.4918,174.7991,174.4918,174.5942,6775.0
2016-05-10 12:00:00,187.51,187.57,187.3,187.3,10924.0,174.6315,174.6873,174.4359,174.4359,10924.0
2016-05-10 12:05:00,187.25,187.67,187.07,187.42,14548.0,174.3893,174.7805,174.2217,174.5476,14548.0
2016-05-10 12:10:00,187.46,188.0,187.46,187.91,28097.0,174.5849,175.0878,174.5849,175.004,28097.0
2016-05-10 12:15:00,187.75,188.68,187.75,188.47,26936.0,174.855,175.7211,174.855,175.5255,26936.0
2016-05-10 12:20:00,188.38,188.68,188.37,188.44,10490.0,175.4417,175.7211,175.4324,175.4976,10490.0
2016-05-10 12:25:00,188.44,188.52,187.96,188.07,24066.0,175.4976,175.5721,175.0505,175.153,24066.0
2016-05-10 12:30:00,188.09,188.22,187.34,187.34,6398.0,175.1716,175.2927,174.4731,174.4731,6398.0
2016-05-10 12:35:00,187.3,187.94,187.23,187.75,7447.0,174.4359,175.0319,174.3707,174.855,7447.0
2016-05-10 12:40:00,187.68,187.88,187.59,187.82,3672.0,174.7898,174.976,174.706,174.9202,3672.0
2016-05-10 12:45:00,187.83,188.07,187.82,188.07,1230.0,174.9295,175.153,174.9202,175.153,1230.0
2016-05-10 12:50:00,188.04,188.35,188.04,188.19,8867.0,175.125,175.4138,175.125,175.2647,8867.0
2016-05-10 12:55:00,188.17,188.17,187.89,188.12,3999.0,175.2461,175.2461,174.9854,175.1996,3999.0
2016-05-10 13:00:00,188.25,188.34,187.87,188.26,10236.0,175.3206,175.4044,174.9667,175.3299,10236.0
2016-05-10 13:05:00,188.26,188.36,188.07,188.15,13430.0,175.3299,175.4231,175.153,175.2275,13430.0
2016-05-10 13:10:00,188.18,188.43,188.1,188.34,11168.0,175.2554,175.4883,175.1809,175.4044,11168.0
2016-05-10 13:15:00,188.41,188.53,188.13,188.16,11499.0,175.4696,175.5814,175.2089,175.2368,11499.0
2016-05-10 13:20:00,188.5,188.58,188.17,188.46,9800.0,175.5535,175.628,175.2461,175.5162,9800.0
2016-05-10 13:25:00,188.45,188.52,188.1,188.39,6595.0,175.5069,175.5721,175.1809,175.451,6595.0
2016-05-10 13:30:00,188.4,188.44,188.01,188.11,14887.0,175.4603,175.4976,175.0971,175.1902,14887.0
2016-05-10 13:35:00,187.98,188.02,187.64,187.82,10086.0,175.0692,175.1064,174.7525,174.9202,10086.0
2016-05-10 13:40:00,187.81,188.32,187.81,188.22,6248.0,174.9108,175.3858,174.9108,175.2927,6248.0
2016-05-10 13:45:00,188.23,188.38,188.21,188.32,3205.0,175.302,175.4417,175.2834,175.3858,3205.0
2016-05-10 13:50:00,188.17,188.53,188.04,188.18,18305.0,175.2461,175.5814,175.125,175.2554,18305.0
2016-05-10 13:55:00,188.22,188.43,187.68,187.68,3172.0,175.2927,175.4883,174.7898,174.7898,3172.0
2016-05-10 14:00:00,187.66,187.72,187.45,187.58,8705.0,174.7711,174.827,174.5756,174.6966,8705.0
2016-05-10 14:05:00,187.46,187.59,187.18,187.46,7619.0,174.5849,174.706,174.3241,174.5849,7619.0
2016-05-10 14:10:00,187.34,187.57,186.91,186.91,6037.0,174.4731,174.6873,174.0727,174.0727,6037.0
2016-05-10 14:15:00,186.85,187.0,186.68,186.97,14791.0,174.0168,174.1565,173.8585,174.1285,14791.0
2016-05-10 14:20:00,186.99,187.05,186.54,186.67,12701.0,174.1472,174.203,173.7281,173.8491,12701.0
2016-05-10 14:25:00,186.64,187.05,186.55,186.62,12708.0,173.8212,174.203,173.7374,173.8026,12708.0
2016-05-10 14:30:00,186.67,186.89,186.55,186.89,14507.0,173.8491,174.054,173.7374,174.054,14507.0
2016-05-10 14:35:00,186.93,187.23,186.83,187.07,8111.0,174.0913,174.3707,173.9982,174.2217,8111.0
2016-05-10 14:40:00,186.97,187.29,186.97,187.21,3100.0,174.1285,174.4266,174.1285,174.3521,3100.0
2016-05-10 14:45:00,187.29,187.36,187.02,187.05,9468.0,174.4266,174.4918,174.1751,174.203,9468.0
2016-05-10 14:50:00,186.99,187.47,186.99,187.37,11495.0,174.1472,174.5942,174.1472,174.5011,11495.0
2016-05-10 14:55:00,187.36,187.43,187.01,187.01,14405.0,174.4918,174.5569,174.1658,174.1658,14405.0
2016-05-10 15:00:00,187.02,187.26,187.01,187.18,10083.0,174.1751,174.3986,174.1658,174.3241,10083.0
2016-05-10 15:05:00,187.2,187.58,187.2,187.56,14449.0,174.3427,174.6966,174.3427,174.678,14449.0
2016-05-10 15:10:00,187.56,187.67,187.44,187.56,9892.0,174.678,174.7805,174.5663,174.678,9892.0
2016-05-10 15:15:00,187.58,187.63,187.36,187.55,10700.0,174.6966,174.7432,174.4918,174.6687,10700.0
2016-05-10 15:20:00,187.54,187.75,187.37,187.75,14686.0,174.6594,174.855,174.5011,174.855,14686.0
2016-05-10 15:25:00,187.76,188.21,187.76,188.09,21354.0,174.8643,175.2834,174.8643,175.1716,21354.0
2016-05-10 15:30:00,188.05,188.1,187.57,187.61,13733.0,175.1344,175.1809,174.6873,174.7246,13733.0
2016-05-10 15:35:00,187.59,187.68,187.46,187.54,18378.0,174.706,174.7898,174.5849,174.6594,18378.0
2016-05-10 15:40:00,187.58,187.72,187.46,187.56,23838.0,174.6966,174.827,174.5849,174.678,23838.0
2016-05-10 15:45:00,187.55,187.84,187.54,187.76,26185.0,174.6687,174.9388,174.6594,174.8643,26185.0
2016-05-10 15:50:00,187.75,187.8,187.6,187.6,42914.0,174.855,174.9015,174.7153,174.7153,42914.0
2016-05-10 15:55:00,187.62,187.97,187.61,187.83,67470.0,174.7339,175.0599,174.7246,174.9295,67470.0
2016-05-11 09:30:00,187.99,188.09,186.83,187.82,14436.0,175.0785,175.1716,173.9982,174.9202,14436.0
2016-05-11 09:35:00,187.4,188.0,186.67,188.0,14150.0,174.529,175.0878,173.8491,175.0878,14150.0
2016-05-11 09:40:00,187.95,187.97,187.07,187.47,28033.0,175.0412,175.0599,174.2217,174.5942,28033.0
2016-05-11 09:45:00,187.78,187.86,186.97,187.0,14824.0,174.8829,174.9574,174.1285,174.1565,14824.0
2016-05-11 09:50:00,186.77,187.0,186.4,186.73,16150.0,173.9423,174.1565,173.5977,173.905,16150.0
2016-05-11 09:55:00,186.83,186.94,186.49,186.6,6629.0,173.9982,174.1006,173.6815,173.784,6629.0
2016-05-11 10:00:00,186.68,187.05,186.57,186.97,4828.0,173.8585,174.203,173.756,174.1285,4828.0
2016-05-11 10:05:00,186.97,187.28,186.89,187.06,5533.0,174.1285,174.4172,174.054,174.2124,5533.0
2016-05-11 10:10:00,186.97,187.1,186.84,186.93,8431.0,174.1285,174.2496,174.0075,174.0913,8431.0
2016-05-11 10:15:00,187.0,187.05,186.33,186.72,9727.0,174.1565,174.203,173.5325,173.8957,9727.0
2016-05-11 10:20:00,186.69,188.42,186.69,188.42,17588.0,173.8678,175.479,173.8678,175.479,17588.0
2016-05-11 10:25:00,188.47,188.81,187.92,188.81,29671.0,175.5255,175.8422,175.0133,175.8422,29671.0
2016-05-11 10:30:00,188.81,189.31,188.56,188.81,8601.0,175.8422,176.3078,175.6093,175.8422,8601.0
2016-05-11 10:35:00,188.9,188.93,187.97,188.07,9850.0,175.926,175.9539,175.0599,175.153,9850.0
2016-05-11 10:40:00,188.03,188.03,187.48,188.01,8519.0,175.1157,175.1157,174.6035,175.0971,8519.0
2016-05-11 10:45:00,187.98,188.05,187.66,187.82,13894.0,175.0692,175.1344,174.7711,174.9202,13894.0
2016-05-11 10:50:00,187.77,187.87,187.28,187.36,6835.0,174.8736,174.9667,174.4172,174.4918,6835.0
2016-05-11 10:55:00,187.38,187.59,187.26,187.28,4700.0,174.5104,174.706,174.3986,174.4172,4700.0
2016-05-11 11:00:00,187.34,187.51,187.2,187.2,14069.0,174.4731,174.6315,174.3427,174.3427,14069.0
2016-05-11 11:05:00,187.11,187.16,186.39,186.49,13335.0,174.2589,174.3055,173.5884,173.6815,13335.0
2016-05-11 11:10:00,186.38,186.6,186.21,186.6,11335.0,173.5791,173.784,173.4207,173.784,11335.0
2016-05-11 11:15:00,186.82,187.13,186.64,187.0,4693.0,173.9888,174.2775,173.8212,174.1565,4693.0
2016-05-11 11:20:00,186.95,187.15,186.82,187.0,10422.0,174.1099,174.2962,173.9888,174.1565,10422.0
2016-05-11 11:25:00,186.99,187.38,186.77,187.38,10115.0,174.1472,174.5104,173.9423,174.5104,10115.0
2016-05-11 11:30:00,187.27,187.43,186.85,187.37,10800.0,174.4079,174.5569,174.0168,174.5011,10800.0
2016-05-11 11:35:00,187.43,187.43,186.94,187.02,6750.0,174.5569,174.5569,174.1006,174.1751,6750.0
2016-05-11 11:40:00,187.03,187.41,187.03,187.33,1800.0,174.1844,174.5383,174.1844,174.4638,1800.0
2016-05-11 11:45:00,187.36,187.53,186.93,186.97,6487.0,174.4918,174.6501,174.0913,174.1285,6487.0
2016-05-11 11:50:00,186.89,187.13,186.7,187.08,29588.0,174.054,174.2775,173.8771,174.231,29588.0
2016-05-11 11:55:00,187.13,187.26,186.89,186.89,11766.0,174.2775,174.3986,174.054,174.054,11766.0
2016-05-11 12:00:00,186.92,187.17,186.68,186.84,23447.0,174.082,174.3148,173.8585,174.0075,23447.0
2016-05-11 12:05:00,186.74,186.79,186.7,186.76,2439.0,173.9143,173.9609,173.8771,173.933,2439.0
2016-05-11 12:10:00,186.69,187.01,186.69,186.82,9725.0,173.8678,174.1658,173.8678,173.9888,9725.0
2016-05-11 12:15:00,186.85,186.99,186.73,186.99,4213.0,174.0168,174.1472,173.905,174.1472,4213.0
2016-05-11 12:20:00,186.99,187.24,186.93,187.22,5900.0,174.1472,174.38,174.0913,174.3614,5900.0
2016-05-11 12:25:00,187.24,187.47,187.02,187.4,12499.0,174.38,174.5942,174.1751,174.529,12499.0
2016-05-11 12:30:00,187.33,187.9,187.28,187.9,18508.0,174.4638,174.9947,174.4172,174.9947,18508.0
2016-05-11 12:35:00,187.74,188.11,187.7,188.02,6566.0,174.8457,175.1902,174.8084,175.1064,6566.0
2016-05-11 12:40:00,188.06,188.34,187.99,188.15,7963.0,175.1437,175.4044,175.0785,175.2275,7963.0
2016-05-11 12:45:00,188.02,188.17,187.93,188.13,18203.0,175.1064,175.2461,175.0226,175.2089,18203.0
2016-05-11 12:50:00,188.13,188.26,187.95,188.26,10321.0,175.2089,175.3299,175.0412,175.3299,10321.0
2016-05-11 12:55:00,188.25,188.51,188.15,188.34,5400.0,175.3206,175.5628,175.2275,175.4044,5400.0
2016-05-11 13:00:00,188.31,188.31,187.96,188.21,8129.0,175.3765,175.3765,175.0505,175.2834,8129.0
2016-05-11 13:05:00,188.2,188.44,188.19,188.25,11131.0,175.2741,175.4976,175.2647,175.3206,11131.0
2016-05-11 13:10:00,188.26,188.72,188.26,188.61,10100.0,175.3299,175.7583,175.3299,175.6559,10100.0
2016-05-11 13:15:00,188.62,188.75,188.4,188.64,7375.0,175.6652,175.7863,175.4603,175.6838,7375.0
2016-05-11 13:20:00,188.61,188.74,188.42,188.42,6465.0,175.6559,175.777,175.479,175.479,6465.0
2016-05-11 13:25:00,188.58,188.6,188.11,188.29,7657.0,175.628,175.6466,175.1902,175.3579,7657.0
2016-05-11 13:30:00,188.29,188.36,188.18,188.22,4259.0,175.3579,175.4231,175.2554,175.2927,4259.0
2016-05-11 13:35:00,188.15,188.25,187.99,188.21,19262.0,175.2275,175.3206,175.0785,175.2834,19262.0
2016-05-11 13:40:00,188.18,188.32,188.13,188.23,5200.0,175.2554,175.3858,175.2089,175.302,5200.0
2016-05-11 13:45:00,188.21,188.39,188.2,188.28,14449.0,175.2834,175.451,175.2741,175.3486,14449.0
2016-05-11 13:50:00,188.3,188.47,188.09,188.26,21220.0,175.3672,175.5255,175.1716,175.3299,21220.0
2016-05-11 13:55:00,188.26,188.33,188.06,188.17,14706.0,175.3299,175.3951,175.1437,175.2461,14706.0
2016-05-11 14:00:00,188.13,188.29,188.01,188.27,19729.0,175.2089,175.3579,175.0971,175.3393,19729.0
2016-05-11 14:05:00,188.28,188.31,187.92,188.12,12869.0,175.3486,175.3765,175.0133,175.1996,12869.0
2016-05-11 14:10:00,188.05,188.07,187.89,188.07,10310.0,175.1344,175.153,174.9854,175.153,10310.0
2016-05-11 14:15:00,188.04,188.07,187.7,187.91,10923.0,175.125,175.153,174.8084,175.004,10923.0
2016-05-11 14:20:00,187.99,188.21,187.87,188.13,10959.0,175.0785,175.2834,174.9667,175.2089,10959.0
2016-05-11 14:25:00,188.16,188.34,187.97,188.34,6940.0,175.2368,175.4044,175.0599,175.4044,6940.0
2016-05-11 14:30:00,188.34,188.34,187.81,187.82,9891.0,175.4044,175.4044,174.9108,174.9202,9891.0
2016-05-11 14:35:00,187.81,187.88,187.47,187.85,12300.0,174.9108,174.976,174.5942,174.9481,12300.0
2016-05-11 14:40:00,187.78,188.09,187.74,187.94,10400.0,174.8829,175.1716,174.8457,175.0319,10400.0
2016-05-11 14:45:00,187.92,187.94,187.28,187.44,24842.0,175.0133,175.0319,174.4172,174.5663,24842.0
2016-05-11 14:50:00,187.41,187.55,186.76,186.86,63604.0,174.5383,174.6687,173.933,174.0261,63604.0
2016-05-11 14:55:00,186.8,186.82,186.36,186.61,24703.0,173.9702,173.9888,173.5604,173.7933,24703.0
2016-05-11 15:00:00,186.69,186.83,186.6,186.67,12533.0,173.8678,173.9982,173.784,173.8491,12533.0
2016-05-11 15:05:00,186.63,186.91,186.52,186.6,20127.0,173.8119,174.0727,173.7094,173.784,20127.0
2016-05-11 15:10:00,186.6,186.67,186.19,186.2,13235.0,173.784,173.8491,173.4021,173.4114,13235.0
2016-05-11 15:15:00,186.15,186.52,186.06,186.11,10464.0,173.3649,173.7094,173.281,173.3276,10464.0
2016-05-11 15:20:00,186.04,186.49,186.03,186.32,8136.0,173.2624,173.6815,173.2531,173.5232,8136.0
2016-05-11 15:25:00,186.24,186.3,185.86,185.86,15420.0,173.4487,173.5046,173.0948,173.0948,15420.0
2016-05-11 15:30:00,185.9,186.37,185.85,186.36,13010.0,173.132,173.5697,173.0855,173.5604,13010.0
2016-05-11 15:35:00,186.4,186.76,186.33,186.68,23402.0,173.5977,173.933,173.5325,173.8585,23402.0
2016-05-11 15:40:00,186.66,186.94,186.54,186.58,15962.0,173.8398,174.1006,173.7281,173.7653,15962.0
2016-05-11 15:45:00,186.57,186.82,186.4,186.7,21671.0,173.756,173.9888,173.5977,173.8771,21671.0
2016-05-11 15:50:00,186.71,186.77,186.57,186.64,26046.0,173.8864,173.9423,173.756,173.8212,26046.0
2016-05-11 15:55:00,186.65,186.75,186.48,186.72,58981.0,173.8305,173.9236,173.6722,173.8957,58981.0
2016-05-12 09:30:00,188.24,189.5,187.46,189.42,9630.0,175.3113,176.4848,174.5849,176.4103,9630.0
2016-05-12 09:35:00,189.47,189.76,188.6,188.6,7119.0,176.4568,176.7269,175.6466,175.6466,7119.0
2016-05-12 09:40:00,188.71,189.45,188.16,188.95,35333.0,175.749,176.4382,175.2368,175.9725,35333.0
2016-05-12 09:45:00,188.81,189.4,188.5,189.3,14125.0,175.8422,176.3916,175.5535,176.2985,14125.0
2016-05-12 09:50:00,189.29,189.7,188.72,188.72,13046.0,176.2892,176.671,175.7583,175.7583,13046.0
2016-05-12 09:55:00,188.72,188.81,188.15,188.15,11850.0,175.7583,175.8422,175.2275,175.2275,11850.0
2016-05-12 10:00:00,188.14,188.31,187.5,187.62,11707.0,175.2182,175.3765,174.6221,174.7339,11707.0
2016-05-12 10:05:00,187.61,187.67,186.57,186.57,13256.0,174.7246,174.7805,173.756,173.756,13256.0
2016-05-12 10:10:00,186.42,187.09,186.41,187.09,5350.0,173.6163,174.2403,173.607,174.2403,5350.0
2016-05-12 10:15:00,187.15,187.24,186.16,186.5,19961.0,174.2962,174.38,173.3742,173.6908,19961.0
2016-05-12 10:20:00,186.39,186.88,186.33,186.73,6086.0,173.5884,174.0447,173.5325,173.905,6086.0
2016-05-12 10:25:00,186.66,186.84,186.62,186.78,2700.0,173.8398,174.0075,173.8026,173.9516,2700.0
2016-05-12 10:30:00,186.72,186.72,186.39,186.55,7444.0,173.8957,173.8957,173.5884,173.7374,7444.0
2016-05-12 10:35:00,186.53,186.98,186.46,186.74,4800.0,173.7188,174.1379,173.6536,173.9143,4800.0
2016-05-12 10:40:00,186.68,186.68,186.13,186.24,4350.0,173.8585,173.8585,173.3462,173.4487,4350.0
2016-05-12 10:45:00,186.15,186.34,185.91,185.98,10473.0,173.3649,173.5418,173.1413,173.2065,10473.0
2016-05-12 10:50:00,185.88,186.32,185.77,186.32,12746.0,173.1134,173.5232,173.011,173.5232,12746.0
2016-05-12 10:55:00,186.24,186.79,186.07,186.62,8807.0,173.4487,173.9609,173.2904,173.8026,8807.0
2016-05-12 11:00:00,186.64,186.74,186.12,186.21,3295.0,173.8212,173.9143,173.3369,173.4207,3295.0
2016-05-12 11:05:00,186.21,186.21,185.7,185.75,5600.0,173.4207,173.4207,172.9458,172.9923,5600.0
2016-05-12 11:10:00,185.68,186.07,185.5,186.04,5425.0,172.9271,173.2904,172.7595,173.2624,5425.0
2016-05-12 11:15:00,185.79,186.0,185.68,185.95,2600.0,173.0296,173.2252,172.9271,173.1786,2600.0
2016-05-12 11:20:00,186.0,186.67,185.91,186.24,6600.0,173.2252,173.8491,173.1413,173.4487,6600.0
2016-05-12 11:25:00,186.56,186.87,186.46,186.6,3209.0,173.7467,174.0354,173.6536,173.784,3209.0
2016-05-12 11:30:00,186.55,187.05,186.52,186.72,16617.0,173.7374,174.203,173.7094,173.8957,16617.0
2016-05-12 11:35:00,186.82,187.43,186.77,187.24,6276.0,173.9888,174.5569,173.9423,174.38,6276.0
2016-05-12 11:40:00,187.37,187.37,186.57,186.76,5200.0,174.5011,174.5011,173.756,173.933,5200.0
2016-05-12 11:45:00,186.76,186.89,186.34,186.59,3362.0,173.933,174.054,173.5418,173.7746,3362.0
2016-05-12 11:50:00,186.58,186.92,186.44,186.68,6368.0,173.7653,174.082,173.6349,173.8585,6368.0
2016-05-12 11:55:00,186.57,186.66,186.12,186.12,4602.0,173.756,173.8398,173.3369,173.3369,4602.0
2016-05-12 12:00:00,186.05,186.05,185.68,185.94,22222.0,173.2717,173.2717,172.9271,173.1693,22222.0
2016-05-12 12:05:00,185.86,186.16,185.73,185.75,8170.0,173.0948,173.3742,172.9737,172.9923,8170.0
2016-05-12 12:10:00,185.72,185.77,185.61,185.68,3718.0,172.9644,173.011,172.8619,172.9271,3718.0
2016-05-12 12:15:00,185.69,186.28,185.69,186.21,8550.0,172.9365,173.4859,172.9365,173.4207,8550.0
2016-05-12 12:20:00,186.31,186.52,186.15,186.42,7336.0,173.5139,173.7094,173.3649,173.6163,7336.0
2016-05-12 12:25:00,186.43,186.43,186.08,186.23,2294.0,173.6256,173.6256,173.2997,173.4394,2294.0
2016-05-12 12:30:00,186.29,186.45,186.19,186.24,5951.0,173.4952,173.6443,173.4021,173.4487,5951.0
2016-05-12 12:35:00,186.18,186.38,185.83,186.26,12974.0,173.3928,173.5791,173.0668,173.4673,12974.0
2016-05-12 12:40:00,186.26,186.78,186.19,186.78,3600.0,173.4673,173.9516,173.4021,173.9516,3600.0
2016-05-12 12:45:00,186.81,187.14,186.78,186.98,3400.0,173.9795,174.2869,173.9516,174.1379,3400.0
2016-05-12 12:50:00,187.07,187.14,186.75,186.8,11100.0,174.2217,174.2869,173.9236,173.9702,11100.0
2016-05-12 12:55:00,186.81,187.02,186.77,187.0,5214.0,173.9795,174.1751,173.9423,174.1565,5214.0
2016-05-12 13:00:00,187.04,187.29,187.04,187.29,900.0,174.1937,174.4266,174.1937,174.4266,900.0
2016-05-12 13:05:00,187.27,187.45,187.27,187.34,3914.0,174.4079,174.5756,174.4079,174.4731,3914.0
2016-05-12 13:10:00,187.31,187.31,186.69,186.74,4390.0,174.4452,174.4452,173.8678,173.9143,4390.0
2016-05-12 13:15:00,186.71,186.91,186.55,186.82,5000.0,173.8864,174.0727,173.7374,173.9888,5000.0
2016-05-12 13:20:00,186.83,187.02,186.78,187.02,1301.0,173.9982,174.1751,173.9516,174.1751,1301.0
2016-05-12 13:25:00,186.97,187.31,186.96,187.11,5036.0,174.1285,174.4452,174.1192,174.2589,5036.0
2016-05-12 13:30:00,187.06,187.16,186.89,186.89,2500.0,174.2124,174.3055,174.054,174.054,2500.0
2016-05-12 13:35:00,186.98,186.98,186.68,186.82,4803.0,174.1379,174.1379,173.8585,173.9888,4803.0
2016-05-12 13:40:00,186.77,187.0,186.72,186.97,3650.0,173.9423,174.1565,173.8957,174.1285,3650.0
2016-05-12 13:45:00,187.03,187.36,186.97,187.16,4564.0,174.1844,174.4918,174.1285,174.3055,4564.0
2016-05-12 13:50:00,187.32,187.32,186.82,186.82,1300.0,174.4545,174.4545,173.9888,173.9888,1300.0
2016-05-12 13:55:00,186.97,187.08,186.63,187.03,3649.0,174.1285,174.231,173.8119,174.1844,3649.0
2016-05-12 14:00:00,187.18,187.4,187.08,187.33,1853.0,174.3241,174.529,174.231,174.4638,1853.0
2016-05-12 14:05:00,187.44,187.58,187.36,187.4,2829.0,174.5663,174.6966,174.4918,174.529,2829.0
2016-05-12 14:10:00,187.35,187.87,187.31,187.8,4007.0,174.4824,174.9667,174.4452,174.9015,4007.0
2016-05-12 14:15:00,187.73,187.73,187.52,187.54,1983.0,174.8363,174.8363,174.6408,174.6594,1983.0
2016-05-12 14:20:00,187.54,187.65,187.34,187.47,4540.0,174.6594,174.7618,174.4731,174.5942,4540.0
2016-05-12 14:25:00,187.41,187.41,187.09,187.09,6801.0,174.5383,174.5383,174.2403,174.2403,6801.0
2016-05-12 14:30:00,187.09,187.16,187.01,187.16,3630.0,174.2403,174.3055,174.1658,174.3055,3630.0
2016-05-12 14:35:00,187.21,187.52,187.05,187.07,4201.0,174.3521,174.6408,174.203,174.2217,4201.0
2016-05-12 14:40:00,187.0,187.21,186.98,187.01,7095.0,174.1565,174.3521,174.1379,174.1658,7095.0
2016-05-12 14:45:00,187.03,187.5,186.99,187.46,11032.0,174.1844,174.6221,174.1472,174.5849,11032.0
2016-05-12 14:50:00,187.48,187.53,187.35,187.37,4365.0,174.6035,174.6501,174.4824,174.5011,4365.0
2016-05-12 14:55:00,187.32,187.34,187.13,187.13,2400.0,174.4545,174.4731,174.2775,174.2775,2400.0
2016-05-12 15:00:00,187.15,187.22,187.01,187.09,3700.0,174.2962,174.3614,174.1658,174.2403,3700.0
2016-05-12 15:05:00,187.09,187.26,187.01,187.18,5100.0,174.2403,174.3986,174.1658,174.3241,5100.0
2016-05-12 15:10:00,187.13,187.25,186.95,187.25,9450.0,174.2775,174.3893,174.1099,174.3893,9450.0
2016-05-12 15:15:00,187.19,187.22,186.96,187.08,8548.0,174.3334,174.3614,174.1192,174.231,8548.0
2016-05-12 15:20:00,187.09,187.27,187.09,187.15,4840.0,174.2403,174.4079,174.2403,174.2962,4840.0
2016-05-12 15:25:00,187.15,187.31,187.13,187.17,9172.0,174.2962,174.4452,174.2775,174.3148,9172.0
2016-05-12 15:30:00,187.19,187.22,186.79,186.79,9764.0,174.3334,174.3614,173.9609,173.9609,9764.0
2016-05-12 15:35:00,186.79,187.08,186.75,187.02,20839.0,173.9609,174.231,173.9236,174.1751,20839.0
2016-05-12 15:40:00,187.02,187.08,186.71,186.87,21108.0,174.1751,174.231,173.8864,174.0354,21108.0
2016-05-12 15:45:00,186.84,186.98,186.79,186.98,13286.0,174.0075,174.1379,173.9609,174.1379,13286.0
2016-05-12 15:50:00,186.97,186.98,186.56,186.67,21614.0,174.1285,174.1379,173.7467,173.8491,21614.0
2016-05-12 15:55:00,186.66,186.89,186.59,186.84,31466.0,173.8398,174.054,173.7746,174.0075,31466.0
2016-05-13 09:30:00,186.43,186.43,185.51,185.82,29214.0,173.6256,173.6256,172.7688,173.0575,29214.0
2016-05-13 09:35:00,186.0,187.2,185.86,187.2,5956.0,173.2252,174.3427,173.0948,174.3427,5956.0
2016-05-13 09:40:00,186.99,187.75,186.98,187.47,1300.0,174.1472,174.855,174.1379,174.5942,1300.0
2016-05-13 09:45:00,187.61,188.28,187.25,187.59,8522.0,174.7246,175.3486,174.3893,174.706,8522.0
2016-05-13 09:50:00,187.64,187.83,186.82,187.31,16230.0,174.7525,174.9295,173.9888,174.4452,16230.0
2016-05-13 09:55:00,187.24,187.26,186.89,187.09,1700.0,174.38,174.3986,174.054,174.2403,1700.0
2016-05-13 10:00:00,187.08,187.31,186.88,187.27,4084.0,174.231,174.4452,174.0447,174.4079,4084.0
2016-05-13 10:05:00,187.19,187.26,186.5,186.5,4211.0,174.3334,174.3986,173.6908,173.6908,4211.0
2016-05-13 10:10:00,186.25,186.71,186.1,186.62,8271.0,173.458,173.8864,173.3183,173.8026,8271.0
2016-05-13 10:15:00,186.61,186.8,186.42,186.58,5496.0,173.7933,173.9702,173.6163,173.7653,5496.0
2016-05-13 10:20:00,186.49,186.76,186.34,186.56,3300.0,173.6815,173.933,173.5418,173.7467,3300.0
2016-05-13 10:25:00,186.85,186.85,186.45,186.45,1510.0,174.0168,174.0168,173.6443,173.6443,1510.0
2016-05-13 10:30:00,186.44,186.51,186.25,186.5,5200.0,173.6349,173.7001,173.458,173.6908,5200.0
2016-05-13 10:35:00,186.62,186.68,186.46,186.46,900.0,173.8026,173.8585,173.6536,173.6536,900.0
2016-05-13 10:40:00,186.46,186.66,186.36,186.56,6000.0,173.6536,173.8398,173.5604,173.7467,6000.0
2016-05-13 10:45:00,186.71,186.9,185.56,185.56,24829.0,173.8864,174.0633,172.8154,172.8154,24829.0
2016-05-13 10:50:00,185.49,185.74,185.22,185.57,13795.0,172.7502,172.983,172.4987,172.8247,13795.0
2016-05-13 10:55:00,185.61,185.68,185.31,185.31,2100.0,172.8619,172.9271,172.5826,172.5826,2100.0
2016-05-13 11:00:00,185.35,185.67,185.35,185.46,8863.0,172.6198,172.9178,172.6198,172.7222,8863.0
2016-05-13 11:05:00,185.55,186.02,185.55,185.79,3076.0,172.8061,173.2438,172.8061,173.0296,3076.0
2016-05-13 11:10:00,185.68,185.85,185.36,185.43,3600.0,172.9271,173.0855,172.6291,172.6943,3600.0
2016-05-13 11:15:00,185.44,185.62,185.44,185.6,3021.0,172.7036,172.8713,172.7036,172.8526,3021.0
2016-05-13 11:20:00,185.6,185.71,185.44,185.48,4886.0,172.8526,172.9551,172.7036,172.7409,4886.0
2016-05-13 11:25:00,185.49,185.89,185.36,185.82,3806.0,172.7502,173.1227,172.6291,173.0575,3806.0
2016-05-13 11:30:00,185.79,186.07,185.79,185.88,6699.0,173.0296,173.2904,173.0296,173.1134,6699.0
2016-05-13 11:35:00,185.84,185.94,185.51,185.51,2290.0,173.0761,173.1693,172.7688,172.7688,2290.0
2016-05-13 11:40:00,185.46,185.5,184.94,185.0,17673.0,172.7222,172.7595,172.238,172.2938,17673.0
2016-05-13 11:45:00,185.09,185.16,184.84,184.87,11669.0,172.3777,172.4429,172.1448,172.1728,11669.0
2016-05-13 11:50:00,185.07,185.19,184.85,184.86,6468.0,172.359,172.4708,172.1541,172.1635,6468.0
2016-05-13 11:55:00,184.98,185.45,184.98,185.33,4467.0,172.2752,172.7129,172.2752,172.6012,4467.0
2016-05-13 12:00:00,185.28,185.58,185.17,185.34,5892.0,172.5546,172.834,172.4522,172.6105,5892.0
2016-05-13 12:05:00,185.36,185.43,185.24,185.24,1800.0,172.6291,172.6943,172.5174,172.5174,1800.0
2016-05-13 12:10:00,185.26,185.48,185.24,185.38,2325.0,172.536,172.7409,172.5174,172.6477,2325.0
2016-05-13 12:15:00,185.28,185.55,185.23,185.45,1212.0,172.5546,172.8061,172.508,172.7129,1212.0
2016-05-13 12:20:00,185.55,185.55,185.3,185.42,2500.0,172.8061,172.8061,172.5732,172.685,2500.0
2016-05-13 12:25:00,185.5,185.59,185.31,185.39,7009.0,172.7595,172.8433,172.5826,172.6571,7009.0
2016-05-13 12:30:00,185.49,185.94,185.46,185.77,3768.0,172.7502,173.1693,172.7222,173.011,3768.0
2016-05-13 12:35:00,185.9,185.92,185.41,185.43,4475.0,173.132,173.1507,172.6757,172.6943,4475.0
2016-05-13 12:40:00,185.4,185.4,185.0,185.0,1900.0,172.6664,172.6664,172.2938,172.2938,1900.0
2016-05-13 12:45:00,184.88,185.43,184.88,185.43,6784.0,172.1821,172.6943,172.1821,172.6943,6784.0
2016-05-13 12:50:00,185.46,185.68,185.46,185.46,3300.0,172.7222,172.9271,172.7222,172.7222,3300.0
2016-05-13 12:55:00,185.44,185.52,185.08,185.08,7500.0,172.7036,172.7781,172.3683,172.3683,7500.0
2016-05-13 13:00:00,185.12,185.36,185.06,185.1,4600.0,172.4056,172.6291,172.3497,172.387,4600.0
2016-05-13 13:05:00,185.06,185.29,184.96,185.22,6204.0,172.3497,172.5639,172.2566,172.4987,6204.0
2016-05-13 13:10:00,185.46,185.57,185.26,185.57,800.0,172.7222,172.8247,172.536,172.8247,800.0
2016-05-13 13:15:00,185.57,185.57,185.06,185.12,9145.0,172.8247,172.8247,172.3497,172.4056,9145.0
2016-05-13 13:20:00,185.17,185.23,185.02,185.14,5676.0,172.4522,172.508,172.3125,172.4242,5676.0
2016-05-13 13:25:00,185.13,185.23,185.0,185.0,4325.0,172.4149,172.508,172.2938,172.2938,4325.0
2016-05-13 13:30:00,185.0,185.18,184.99,185.07,2800.0,172.2938,172.4615,172.2845,172.359,2800.0
2016-05-13 13:35:00,185.04,185.04,184.79,184.83,4947.0,172.3311,172.3311,172.0983,172.1355,4947.0
2016-05-13 13:40:00,184.83,184.92,184.73,184.92,4415.0,172.1355,172.2193,172.0424,172.2193,4415.0
2016-05-13 13:45:00,184.98,185.07,184.67,184.85,8070.0,172.2752,172.359,171.9865,172.1541,8070.0
2016-05-13 13:50:00,184.85,184.85,184.49,184.65,4485.0,172.1541,172.1541,171.8189,171.9679,4485.0
2016-05-13 13:55:00,184.65,184.9,184.6,184.77,4747.0,171.9679,172.2007,171.9213,172.0796,4747.0
2016-05-13 14:00:00,184.68,185.07,184.66,185.0,5962.0,171.9958,172.359,171.9772,172.2938,5962.0
2016-05-13 14:05:00,184.93,184.96,184.79,184.85,6101.0,172.2287,172.2566,172.0983,172.1541,6101.0
2016-05-13 14:10:00,184.82,184.82,184.63,184.79,4965.0,172.1262,172.1262,171.9493,172.0983,4965.0
2016-05-13 14:15:00,184.8,184.9,184.73,184.84,6377.0,172.1076,172.2007,172.0424,172.1448,6377.0
2016-05-13 14:20:00,184.75,184.75,184.39,184.47,7369.0,172.061,172.061,171.7257,171.8002,7369.0
2016-05-13 14:25:00,184.47,184.62,184.45,184.62,4420.0,171.8002,171.9399,171.7816,171.9399,4420.0
2016-05-13 14:30:00,184.55,184.64,184.37,184.52,6500.0,171.8747,171.9586,171.7071,171.8468,6500.0
2016-05-13 14:35:00,184.54,184.57,183.94,184.04,11173.0,171.8654,171.8934,171.3066,171.3998,11173.0
2016-05-13 14:40:00,184.09,184.11,183.91,184.0,10054.0,171.4463,171.465,171.2787,171.3625,10054.0
2016-05-13 14:45:00,184.06,184.12,183.97,184.05,13500.0,171.4184,171.4743,171.3346,171.4091,13500.0
2016-05-13 14:50:00,184.1,184.18,183.95,183.95,15026.0,171.4557,171.5302,171.316,171.316,15026.0
2016-05-13 14:55:00,183.91,184.18,183.8,184.02,17620.0,171.2787,171.5302,171.1763,171.3812,17620.0
2016-05-13 15:00:00,184.02,184.18,184.01,184.14,32012.0,171.3812,171.5302,171.3718,171.4929,32012.0
2016-05-13 15:05:00,184.15,184.22,183.81,183.87,13669.0,171.5022,171.5674,171.1856,171.2415,13669.0
2016-05-13 15:10:00,183.84,184.24,183.75,184.15,8489.0,171.2135,171.586,171.1297,171.5022,8489.0
2016-05-13 15:15:00,184.2,184.25,184.09,184.17,16943.0,171.5488,171.5954,171.4463,171.5208,16943.0
2016-05-13 15:20:00,184.15,184.46,184.14,184.31,19565.0,171.5022,171.7909,171.4929,171.6512,19565.0
2016-05-13 15:25:00,184.28,184.36,184.1,184.12,10526.0,171.6233,171.6978,171.4557,171.4743,10526.0
2016-05-13 15:30:00,184.14,184.36,184.11,184.2,11094.0,171.4929,171.6978,171.465,171.5488,11094.0
2016-05-13 15:35:00,184.23,184.33,184.21,184.26,10785.0,171.5767,171.6699,171.5581,171.6047,10785.0
2016-05-13 15:40:00,184.26,184.37,184.15,184.26,36441.0,171.6047,171.7071,171.5022,171.6047,36441.0
2016-05-13 15:45:00,184.21,184.44,184.15,184.44,24824.0,171.5581,171.7723,171.5022,171.7723,24824.0
2016-05-13 15:50:00,184.4,184.56,184.33,184.41,15620.0,171.7351,171.8841,171.6699,171.7444,15620.0
2016-05-13 15:55:00,184.43,184.83,184.43,184.69,67125.0,171.763,172.1355,171.763,172.0051,67125.0
2016-05-16 09:30:00,185.86,186.77,185.43,186.5,6131.0,173.0948,173.9423,172.6943,173.6908,6131.0
2016-05-16 09:35:00,186.64,187.59,186.35,186.9,10864.0,173.8212,174.706,173.5511,174.0633,10864.0
2016-05-16 09:40:00,186.84,187.26,186.7,187.1,22500.0,174.0075,174.3986,173.8771,174.2496,22500.0
2016-05-16 09:45:00,186.99,187.22,186.77,187.04,8000.0,174.1472,174.3614,173.9423,174.1937,8000.0
2016-05-16 09:50:00,186.82,187.01,186.82,186.89,2100.0,173.9888,174.1658,173.9888,174.054,2100.0
2016-05-16 09:55:00,186.77,187.14,186.23,186.3,9850.0,173.9423,174.2869,173.4394,173.5046,9850.0
2016-05-16 10:00:00,186.08,186.78,186.04,186.39,13087.0,173.2997,173.9516,173.2624,173.5884,13087.0
2016-05-16 10:05:00,186.36,186.86,186.35,186.73,3710.0,173.5604,174.0261,173.5511,173.905,3710.0
2016-05-16 10:10:00,187.11,187.36,187.09,187.09,2400.0,174.2589,174.4918,174.2403,174.2403,2400.0
2016-05-16 10:15:00,187.02,187.13,186.7,186.88,1100.0,174.1751,174.2775,173.8771,174.0447,1100.0
2016-05-16 10:20:00,186.9,187.0,186.6,187.0,4601.0,174.0633,174.1565,173.784,174.1565,4601.0
2016-05-16 10:25:00,187.0,187.44,186.98,187.44,4458.0,174.1565,174.5663,174.1379,174.5663,4458.0
2016-05-16 10:30:00,187.5,187.63,187.31,187.61,3740.0,174.6221,174.7432,174.4452,174.7246,3740.0
2016-05-16 10:35:00,187.68,188.2,187.59,187.96,10626.0,174.7898,175.2741,174.706,175.0505,10626.0
2016-05-16 10:40:00,187.82,188.19,187.8,187.99,4805.0,174.9202,175.2647,174.9015,175.0785,4805.0
2016-05-16 10:45:00,187.83,188.07,187.72,187.77,5001.0,174.9295,175.153,174.827,174.8736,5001.0
2016-05-16 10:50:00,187.87,188.03,187.45,187.45,8316.0,174.9667,175.1157,174.5756,174.5756,8316.0
2016-05-16 10:55:00,187.34,187.47,187.16,187.26,3260.0,174.4731,174.5942,174.3055,174.3986,3260.0
2016-05-16 11:00:00,187.15,187.26,186.83,186.87,6091.0,174.2962,174.3986,173.9982,174.0354,6091.0
2016-05-16 11:05:00,186.95,187.01,186.43,186.92,9311.0,174.1099,174.1658,173.6256,174.082,9311.0
2016-05-16 11:10:00,186.95,186.95,186.6,186.77,21649.0,174.1099,174.1099,173.784,173.9423,21649.0
2016-05-16 11:15:00,186.76,186.8,186.47,186.62,4154.0,173.933,173.9702,173.6629,173.8026,4154.0
2016-05-16 11:20:00,186.52,186.52,186.17,186.31,13423.0,173.7094,173.7094,173.3835,173.5139,13423.0
2016-05-16 11:25:00,186.3,186.74,186.3,186.53,4202.0,173.5046,173.9143,173.5046,173.7188,4202.0
2016-05-16 11:30:00,186.72,186.73,186.38,186.5,1100.0,173.8957,173.905,173.5791,173.6908,1100.0
2016-05-16 11:35:00,186.58,186.88,186.58,186.71,4382.0,173.7653,174.0447,173.7653,173.8864,4382.0
2016-05-16 11:40:00,186.85,187.17,186.85,187.06,1232.0,174.0168,174.3148,174.0168,174.2124,1232.0
2016-05-16 11:45:00,187.06,187.1,186.55,186.55,3400.0,174.2124,174.2496,173.7374,173.7374,3400.0
2016-05-16 11:50:00,186.7,186.7,186.52,186.56,2500.0,173.8771,173.8771,173.7094,173.7467,2500.0
2016-05-16 11:55:00,186.55,186.75,186.55,186.74,2400.0,173.7374,173.9236,173.7374,173.9143,2400.0
2016-05-16 12:00:00,186.73,186.79,186.37,186.52,4900.0,173.905,173.9609,173.5697,173.7094,4900.0
2016-05-16 12:05:00,186.55,186.69,186.5,186.65,2000.0,173.7374,173.8678,173.6908,173.8305,2000.0
2016-05-16 12:10:00,186.6,186.8,186.6,186.69,500.0,173.784,173.9702,173.784,173.8678,500.0
2016-05-16 12:15:00,186.71,186.88,186.54,186.63,9210.0,173.8864,174.0447,173.7281,173.8119,9210.0
2016-05-16 12:20:00,186.64,186.7,186.51,186.51,3100.0,173.8212,173.8771,173.7001,173.7001,3100.0
2016-05-16 12:25:00,186.62,186.7,186.5,186.58,2900.0,173.8026,173.8771,173.6908,173.7653,2900.0
2016-05-16 12:30:00,186.5,186.67,186.5,186.58,8128.0,173.6908,173.8491,173.6908,173.7653,8128.0
2016-05-16 12:35:00,186.61,186.64,186.55,186.64,2000.0,173.7933,173.8212,173.7374,173.8212,2000.0
2016-05-16 12:40:00,186.6,186.71,186.49,186.71,3896.0,173.784,173.8864,173.6815,173.8864,3896.0
2016-05-16 12:45:00,186.78,186.83,186.62,186.68,2341.0,173.9516,173.9982,173.8026,173.8585,2341.0
2016-05-16 12:50:00,186.55,186.97,186.54,186.97,2830.0,173.7374,174.1285,173.7281,174.1285,2830.0
2016-05-16 12:55:00,186.9,187.04,186.83,187.03,1632.0,174.0633,174.1937,173.9982,174.1844,1632.0
2016-05-16 13:00:00,187.0,187.2,187.0,187.13,1603.0,174.1565,174.3427,174.1565,174.2775,1603.0
2016-05-16 13:05:00,187.18,187.18,186.88,187.0,2362.0,174.3241,174.3241,174.0447,174.1565,2362.0
2016-05-16 13:10:00,186.9,187.08,186.9,186.97,7088.0,174.0633,174.231,174.0633,174.1285,7088.0
2016-05-16 13:15:00,187.02,187.04,186.95,187.0,2336.0,174.1751,174.1937,174.1099,174.1565,2336.0
2016-05-16 13:20:00,187.0,187.05,186.82,186.9,1600.0,174.1565,174.203,173.9888,174.0633,1600.0
2016-05-16 13:25:00,186.89,186.89,186.75,186.85,1580.0,174.054,174.054,173.9236,174.0168,1580.0
2016-05-16 13:30:00,186.88,187.08,186.85,186.86,8911.0,174.0447,174.231,174.0168,174.0261,8911.0
2016-05-16 13:35:00,187.08,187.11,186.88,186.88,1723.0,174.231,174.2589,174.0447,174.0447,1723.0
2016-05-16 13:40:00,186.94,186.99,186.75,186.81,3404.0,174.1006,174.1472,173.9236,173.9795,3404.0
2016-05-16 13:45:00,186.7,186.79,186.5,186.65,4350.0,173.8771,173.9609,173.6908,173.8305,4350.0
2016-05-16 13:50:00,186.53,186.61,186.46,186.51,3813.0,173.7188,173.7933,173.6536,173.7001,3813.0
2016-05-16 13:55:00,186.46,186.63,186.46,186.62,2300.0,173.6536,173.8119,173.6536,173.8026,2300.0
2016-05-16 14:00:00,186.6,186.64,186.4,186.64,4400.0,173.784,173.8212,173.5977,173.8212,4400.0
2016-05-16 14:05:00,186.67,187.03,186.67,187.03,3589.0,173.8491,174.1844,173.8491,174.1844,3589.0
2016-05-16 14:10:00,187.0,187.15,186.96,187.01,4666.0,174.1565,174.2962,174.1192,174.1658,4666.0
2016-05-16 14:15:00,187.02,187.05,186.86,186.92,3987.0,174.1751,174.203,174.0261,174.082,3987.0
2016-05-16 14:20:00,186.98,187.05,186.96,187.05,3557.0,174.1379,174.203,174.1192,174.203,3557.0
2016-05-16 14:25:00,186.95,187.08,186.91,186.99,8495.0,174.1099,174.231,174.0727,174.1472,8495.0
2016-05-16 14:30:00,187.03,187.05,186.91,186.96,3796.0,174.1844,174.203,174.0727,174.1192,3796.0
2016-05-16 14:35:00,187.0,187.03,186.93,186.99,4213.0,174.1565,174.1844,174.0913,174.1472,4213.0
2016-05-16 14:40:00,187.0,187.04,186.96,186.99,2225.0,174.1565,174.1937,174.1192,174.1472,2225.0
2016-05-16 14:45:00,187.01,187.01,186.9,186.97,6100.0,174.1658,174.1658,174.0633,174.1285,6100.0
2016-05-16 14:50:00,186.98,187.03,186.96,187.03,2916.0,174.1379,174.1844,174.1192,174.1844,2916.0
2016-05-16 14:55:00,187.03,187.1,186.92,187.04,10214.0,174.1844,174.2496,174.082,174.1937,10214.0
2016-05-16 15:00:00,187.0,187.12,186.99,187.05,10578.0,174.1565,174.2682,174.1472,174.203,10578.0
2016-05-16 15:05:00,187.05,187.15,187.03,187.15,9223.0,174.203,174.2962,174.1844,174.2962,9223.0
2016-05-16 15:10:00,187.15,187.15,186.91,187.02,11251.0,174.2962,174.2962,174.0727,174.1751,11251.0
2016-05-16 15:15:00,187.02,187.06,186.95,187.06,9516.0,174.1751,174.2124,174.1099,174.2124,9516.0
2016-05-16 15:20:00,187.05,187.18,187.0,187.11,5525.0,174.203,174.3241,174.1565,174.2589,5525.0
2016-05-16 15:25:00,187.12,187.12,187.0,187.0,12070.0,174.2682,174.2682,174.1565,174.1565,12070.0
2016-05-16 15:30:00,187.0,187.04,186.83,186.84,10177.0,174.1565,174.1937,173.9982,174.0075,10177.0
2016-05-16 15:35:00,186.88,186.99,186.78,186.9,17460.0,174.0447,174.1472,173.9516,174.0633,17460.0
2016-05-16 15:40:00,186.89,186.94,186.82,186.84,6211.0,174.054,174.1006,173.9888,174.0075,6211.0
2016-05-16 15:45:00,186.85,186.89,186.63,186.72,8554.0,174.0168,174.054,173.8119,173.8957,8554.0
2016-05-16 15:50:00,186.69,186.69,186.37,186.46,16994.0,173.8678,173.8678,173.5697,173.6536,16994.0
2016-05-16 15:55:00,186.46,186.71,186.31,186.61,34882.0,173.6536,173.8864,173.5139,173.7933,34882.0
2016-05-17 09:30:00,186.19,186.32,185.14,185.14,5534.0,173.4021,173.5232,172.4242,172.4242,5534.0
2016-05-17 09:35:00,185.17,185.49,184.82,185.32,6112.0,172.4522,172.7502,172.1262,172.5919,6112.0
2016-05-17 09:40:00,185.11,185.38,184.48,185.38,7689.0,172.3963,172.6477,171.8096,172.6477,7689.0
2016-05-17 09:45:00,185.27,185.84,184.95,185.76,4500.0,172.5453,173.0761,172.2473,173.0016,4500.0
2016-05-17 09:50:00,185.93,186.3,185.65,185.66,2927.0,173.16,173.5046,172.8992,172.9085,2927.0
2016-05-17 09:55:00,185.59,185.89,185.45,185.73,2138.0,172.8433,173.1227,172.7129,172.9737,2138.0
2016-05-17 10:00:00,185.82,185.83,185.34,185.59,4783.0,173.0575,173.0668,172.6105,172.8433,4783.0
2016-05-17 10:05:00,185.7,185.7,185.06,185.06,9000.0,172.9458,172.9458,172.3497,172.3497,9000.0
2016-05-17 10:10:00,185.23,185.23,184.63,185.13,7998.0,172.508,172.508,171.9493,172.4149,7998.0
2016-05-17 10:15:00,185.14,185.77,184.99,185.54,6060.0,172.4242,173.011,172.2845,172.7968,6060.0
2016-05-17 10:20:00,185.8,186.02,185.51,185.82,4385.0,173.0389,173.2438,172.7688,173.0575,4385.0
2016-05-17 10:25:00,185.98,186.3,185.95,186.03,3200.0,173.2065,173.5046,173.1786,173.2531,3200.0
2016-05-17 10:30:00,186.04,186.05,185.58,185.86,3801.0,173.2624,173.2717,172.834,173.0948,3801.0
2016-05-17 10:35:00,185.95,186.21,185.81,186.21,1850.0,173.1786,173.4207,173.0482,173.4207,1850.0
2016-05-17 10:40:00,186.3,186.7,186.14,186.45,11641.0,173.5046,173.8771,173.3555,173.6443,11641.0
2016-05-17 10:45:00,186.45,186.6,186.3,186.3,2351.0,173.6443,173.784,173.5046,173.5046,2351.0
2016-05-17 10:50:00,186.43,186.69,186.28,186.69,1940.0,173.6256,173.8678,173.4859,173.8678,1940.0
2016-05-17 10:55:00,186.7,186.87,186.66,186.77,3300.0,173.8771,174.0354,173.8398,173.9423,3300.0
2016-05-17 11:00:00,186.85,186.85,186.43,186.51,6225.0,174.0168,174.0168,173.6256,173.7001,6225.0
2016-05-17 11:05:00,186.52,186.67,186.37,186.54,3037.0,173.7094,173.8491,173.5697,173.7281,3037.0
2016-05-17 11:10:00,186.51,186.61,186.05,186.15,5169.0,173.7001,173.7933,173.2717,173.3649,5169.0
2016-05-17 11:15:00,186.21,186.7,186.2,186.3,11938.0,173.4207,173.8771,173.4114,173.5046,11938.0
2016-05-17 11:20:00,186.16,186.55,186.14,186.44,11921.0,173.3742,173.7374,173.3555,173.6349,11921.0
2016-05-17 11:25:00,186.38,186.54,186.11,186.4,11776.0,173.5791,173.7281,173.3276,173.5977,11776.0
2016-05-17 11:30:00,186.36,186.41,186.1,186.22,9772.0,173.5604,173.607,173.3183,173.4301,9772.0
2016-05-17 11:35:00,186.27,186.52,186.27,186.4,2400.0,173.4766,173.7094,173.4766,173.5977,2400.0
2016-05-17 11:40:00,186.54,186.62,186.28,186.28,7413.0,173.7281,173.8026,173.4859,173.4859,7413.0
2016-05-17 11:45:00,186.25,186.3,186.24,186.24,1100.0,173.458,173.5046,173.4487,173.4487,1100.0
2016-05-17 11:50:00,186.34,186.45,186.26,186.35,4484.0,173.5418,173.6443,173.4673,173.5511,4484.0
2016-05-17 11:55:00,186.33,186.39,186.12,186.37,6697.0,173.5325,173.5884,173.3369,173.5697,6697.0
2016-05-17 12:00:00,186.32,186.37,186.18,186.18,2300.0,173.5232,173.5697,173.3928,173.3928,2300.0
2016-05-17 12:05:00,186.26,186.28,185.83,185.84,8900.0,173.4673,173.4859,173.0668,173.0761,8900.0
2016-05-17 12:10:00,185.86,186.0,185.81,185.97,2032.0,173.0948,173.2252,173.0482,173.1972,2032.0
2016-05-17 12:15:00,185.9,185.93,185.8,185.91,2300.0,173.132,173.16,173.0389,173.1413,2300.0
2016-05-17 12:20:00,185.85,185.92,185.79,185.92,1200.0,173.0855,173.1507,173.0296,173.1507,1200.0
2016-05-17 12:25:00,185.91,186.04,185.84,185.84,2800.0,173.1413,173.2624,173.0761,173.0761,2800.0
2016-05-17 12:30:00,185.89,185.89,185.71,185.74,4509.0,173.1227,173.1227,172.9551,172.983,4509.0
2016-05-17 12:35:00,185.82,186.05,185.82,186.04,4684.0,173.0575,173.2717,173.0575,173.2624,4684.0
2016-05-17 12:40:00,185.97,185.99,185.67,185.83,5900.0,173.1972,173.2158,172.9178,173.0668,5900.0
2016-05-17 12:45:00,185.86,186.0,185.7,185.94,7200.0,173.0948,173.2252,172.9458,173.1693,7200.0
2016-05-17 12:50:00,185.94,186.03,185.7,185.86,6297.0,173.1693,173.2531,172.9458,173.0948,6297.0
2016-05-17 12:55:00,185.84,185.94,185.59,185.9,6201.0,173.0761,173.1693,172.8433,173.132,6201.0
2016-05-17 13:00:00,185.92,185.98,185.76,185.85,2474.0,173.1507,173.2065,173.0016,173.0855,2474.0
2016-05-17 13:05:00,185.9,185.97,185.74,185.85,2400.0,173.132,173.1972,172.983,173.0855,2400.0
2016-05-17 13:10:00,185.83,186.02,185.81,186.02,4300.0,173.0668,173.2438,173.0482,173.2438,4300.0
2016-05-17 13:15:00,186.0,186.0,185.87,185.9,2778.0,173.2252,173.2252,173.1041,173.132,2778.0
2016-05-17 13:20:00,185.9,186.03,185.86,185.94,2750.0,173.132,173.2531,173.0948,173.1693,2750.0
2016-05-17 13:25:00,185.91,186.19,185.91,186.19,1455.0,173.1413,173.4021,173.1413,173.4021,1455.0
2016-05-17 13:30:00,186.03,186.08,185.98,185.98,2746.0,173.2531,173.2997,173.2065,173.2065,2746.0
2016-05-17 13:35:00,186.04,186.08,185.94,185.97,6946.0,173.2624,173.2997,173.1693,173.1972,6946.0
2016-05-17 13:40:00,185.95,186.04,185.89,186.04,1300.0,173.1786,173.2624,173.1227,173.2624,1300.0
2016-05-17 13:45:00,186.09,186.19,185.87,185.93,4700.0,173.309,173.4021,173.1041,173.16,4700.0
2016-05-17 13:50:00,185.98,185.98,185.86,185.92,1150.0,173.2065,173.2065,173.0948,173.1507,1150.0
2016-05-17 13:55:00,185.94,186.0,185.64,185.64,16277.0,173.1693,173.2252,172.8899,172.8899,16277.0
2016-05-17 14:00:00,185.64,185.71,185.42,185.48,2938.0,172.8899,172.9551,172.685,172.7409,2938.0
2016-05-17 14:05:00,185.42,185.64,185.4,185.53,8143.0,172.685,172.8899,172.6664,172.7874,8143.0
2016-05-17 14:10:00,185.53,185.7,185.5,185.66,2562.0,172.7874,172.9458,172.7595,172.9085,2562.0
2016-05-17 14:15:00,185.7,185.74,185.45,185.49,8018.0,172.9458,172.983,172.7129,172.7502,8018.0
2016-05-17 14:20:00,185.42,185.46,185.05,185.13,10488.0,172.685,172.7222,172.3404,172.4149,10488.0
2016-05-17 14:25:00,185.13,185.36,185.04,185.3,19435.0,172.4149,172.6291,172.3311,172.5732,19435.0
2016-05-17 14:30:00,185.19,185.32,185.08,185.28,4948.0,172.4708,172.5919,172.3683,172.5546,4948.0
2016-05-17 14:35:00,185.31,185.55,185.31,185.39,4221.0,172.5826,172.8061,172.5826,172.6571,4221.0
2016-05-17 14:40:00,185.43,185.45,185.23,185.4,2400.0,172.6943,172.7129,172.508,172.6664,2400.0
2016-05-17 14:45:00,185.39,185.55,185.26,185.43,9550.0,172.6571,172.8061,172.536,172.6943,9550.0
2016-05-17 14:50:00,185.35,185.36,185.05,185.14,5500.0,172.6198,172.6291,172.3404,172.4242,5500.0
2016-05-17 14:55:00,185.15,185.35,184.99,185.22,16016.0,172.4335,172.6198,172.2845,172.4987,16016.0
2016-05-17 15:00:00,185.24,185.4,185.19,185.34,3265.0,172.5174,172.6664,172.4708,172.6105,3265.0
2016-05-17 15:05:00,185.39,185.93,185.3,185.82,18078.0,172.6571,173.16,172.5732,173.0575,18078.0
2016-05-17 15:10:00,185.78,185.79,185.61,185.72,2713.0,173.0203,173.0296,172.8619,172.9644,2713.0
2016-05-17 15:15:00,185.67,185.72,185.5,185.55,5561.0,172.9178,172.9644,172.7595,172.8061,5561.0
2016-05-17 15:20:00,185.5,185.67,185.39,185.67,11938.0,172.7595,172.9178,172.6571,172.9178,11938.0
2016-05-17 15:25:00,185.52,185.77,185.34,185.77,5703.0,172.7781,173.011,172.6105,173.011,5703.0
2016-05-17 15:30:00,185.67,185.85,185.65,185.77,5088.0,172.9178,173.0855,172.8992,173.011,5088.0
2016-05-17 15:35:00,185.77,186.26,185.76,186.19,5813.0,173.011,173.4673,173.0016,173.4021,5813.0
2016-05-17 15:40:00,186.25,186.25,185.75,186.07,6376.0,173.458,173.458,172.9923,173.2904,6376.0
2016-05-17 15:45:00,186.16,186.17,185.59,185.78,14231.0,173.3742,173.3835,172.8433,173.0203,14231.0
2016-05-17 15:50:00,185.84,185.91,185.74,185.81,26906.0,173.0761,173.1413,172.983,173.0482,26906.0
2016-05-17 15:55:00,185.86,186.25,185.81,186.25,49341.0,173.0948,173.458,173.0482,173.458,49341.0
2016-05-18 09:30:00,185.0,185.48,184.87,185.42,7921.0,172.2938,172.7409,172.1728,172.685,7921.0
2016-05-18 09:35:00,185.0,185.99,185.0,185.84,4008.0,172.2938,173.2158,172.2938,173.0761,4008.0
2016-05-18 09:40:00,186.13,186.79,185.46,185.46,3472.0,173.3462,173.9609,172.7222,172.7222,3472.0
2016-05-18 09:45:00,185.83,185.9,185.31,185.31,2983.0,173.0668,173.132,172.5826,172.5826,2983.0
2016-05-18 09:50:00,185.11,185.43,184.67,185.35,7382.0,172.3963,172.6943,171.9865,172.6198,7382.0
2016-05-18 09:55:00,185.63,186.14,185.63,186.07,1200.0,172.8806,173.3555,172.8806,173.2904,1200.0
2016-05-18 10:00:00,186.01,186.15,185.87,186.15,2500.0,173.2345,173.3649,173.1041,173.3649,2500.0
2016-05-18 10:05:00,186.2,186.58,186.16,186.58,1500.0,173.4114,173.7653,173.3742,173.7653,1500.0
2016-05-18 10:10:00,186.49,187.17,186.46,187.04,6300.0,173.6815,174.3148,173.6536,174.1937,6300.0
2016-05-18 10:15:00,187.05,187.05,186.13,186.25,11095.0,174.203,174.203,173.3462,173.458,11095.0
2016-05-18 10:20:00,186.3,186.67,186.22,186.36,6704.0,173.5046,173.8491,173.4301,173.5604,6704.0
2016-05-18 10:25:00,186.22,186.33,185.78,185.78,5000.0,173.4301,173.5325,173.0203,173.0203,5000.0
2016-05-18 10:30:00,185.8,186.05,185.68,185.99,4000.0,173.0389,173.2717,172.9271,173.2158,4000.0
2016-05-18 10:35:00,186.01,186.24,185.65,185.81,8150.0,173.2345,173.4487,172.8992,173.0482,8150.0
2016-05-18 10:40:00,185.81,186.03,185.81,185.91,18988.0,173.0482,173.2531,173.0482,173.1413,18988.0
2016-05-18 10:45:00,186.0,186.55,186.0,186.41,9492.0,173.2252,173.7374,173.2252,173.607,9492.0
2016-05-18 10:50:00,186.37,186.63,185.92,185.93,13699.0,173.5697,173.8119,173.1507,173.16,13699.0
2016-05-18 10:55:00,185.91,186.32,185.91,186.06,2400.0,173.1413,173.5232,173.1413,173.281,2400.0
2016-05-18 11:00:00,186.08,186.49,186.08,186.27,3900.0,173.2997,173.6815,173.2997,173.4766,3900.0
2016-05-18 11:05:00,186.25,186.36,185.98,186.09,4065.0,173.458,173.5604,173.2065,173.309,4065.0
2016-05-18 11:10:00,186.06,186.24,185.9,185.9,2905.0,173.281,173.4487,173.132,173.132,2905.0
2016-05-18 11:15:00,185.91,186.01,185.55,185.68,4399.0,173.1413,173.2345,172.8061,172.9271,4399.0
2016-05-18 11:20:00,185.8,186.0,185.66,185.8,6000.0,173.0389,173.2252,172.9085,173.0389,6000.0
2016-05-18 11:25:00,185.78,186.36,185.62,186.36,3417.0,173.0203,173.5604,172.8713,173.5604,3417.0
2016-05-18 11:30:00,186.27,186.47,186.13,186.13,3250.0,173.4766,173.6629,173.3462,173.3462,3250.0
2016-05-18 11:35:00,186.13,186.5,185.95,186.4,3904.0,173.3462,173.6908,173.1786,173.5977,3904.0
2016-05-18 11:40:00,186.1,186.42,186.1,186.18,1500.0,173.3183,173.6163,173.3183,173.3928,1500.0
2016-05-18 11:45:00,186.28,186.39,186.0,186.15,3900.0,173.4859,173.5884,173.2252,173.3649,3900.0
2016-05-18 11:50:00,186.0,186.09,185.99,186.09,2600.0,173.2252,173.309,173.2158,173.309,2600.0
2016-05-18 11:55:00,186.08,186.14,185.66,186.06,17386.0,173.2997,173.3555,172.9085,173.281,17386.0
2016-05-18 12:00:00,185.95,186.15,185.89,186.03,7260.0,173.1786,173.3649,173.1227,173.2531,7260.0
2016-05-18 12:05:00,186.07,186.07,185.68,185.88,3600.0,173.2904,173.2904,172.9271,173.1134,3600.0
2016-05-18 12:10:00,185.93,186.05,185.56,186.05,9235.0,173.16,173.2717,172.8154,173.2717,9235.0
2016-05-18 12:15:00,186.04,186.19,185.71,185.93,16221.0,173.2624,173.4021,172.9551,173.16,16221.0
2016-05-18 12:20:00,185.78,186.39,185.78,186.39,4050.0,173.0203,173.5884,173.0203,173.5884,4050.0
2016-05-18 12:25:00,186.09,186.19,185.79,185.97,3688.0,173.309,173.4021,173.0296,173.1972,3688.0
2016-05-18 12:30:00,186.05,186.35,185.98,186.18,1589.0,173.2717,173.5511,173.2065,173.3928,1589.0
2016-05-18 12:35:00,186.27,186.34,185.97,186.17,6195.0,173.4766,173.5418,173.1972,173.3835,6195.0
2016-05-18 12:40:00,186.18,186.31,185.9,186.06,6302.0,173.3928,173.5139,173.132,173.281,6302.0
2016-05-18 12:45:00,186.06,186.32,186.04,186.1,2900.0,173.281,173.5232,173.2624,173.3183,2900.0
2016-05-18 12:50:00,186.27,186.59,186.09,186.46,2601.0,173.4766,173.7746,173.309,173.6536,2601.0
2016-05-18 12:55:00,186.38,187.0,186.38,187.0,5283.0,173.5791,174.1565,173.5791,174.1565,5283.0
2016-05-18 13:00:00,186.89,187.17,186.88,187.01,3100.0,174.054,174.3148,174.0447,174.1658,3100.0
2016-05-18 13:05:00,186.83,187.04,186.72,186.77,2400.0,173.9982,174.1937,173.8957,173.9423,2400.0
2016-05-18 13:10:00,186.58,186.75,186.57,186.62,4100.0,173.7653,173.9236,173.756,173.8026,4100.0
2016-05-18 13:15:00,186.49,186.84,186.46,186.69,2500.0,173.6815,174.0075,173.6536,173.8678,2500.0
2016-05-18 13:20:00,186.8,187.14,186.49,187.05,3706.0,173.9702,174.2869,173.6815,174.203,3706.0
2016-05-18 13:25:00,186.96,186.96,186.6,186.6,2507.0,174.1192,174.1192,173.784,173.784,2507.0
2016-05-18 13:30:00,186.73,186.95,186.66,186.67,4200.0,173.905,174.1099,173.8398,173.8491,4200.0
2016-05-18 13:35:00,186.71,186.86,186.65,186.65,3210.0,173.8864,174.0261,173.8305,173.8305,3210.0
2016-05-18 13:40:00,186.67,186.76,186.55,186.56,3836.0,173.8491,173.933,173.7374,173.7467,3836.0
2016-05-18 13:45:00,186.57,186.71,186.51,186.57,6000.0,173.756,173.8864,173.7001,173.756,6000.0
2016-05-18 13:50:00,186.54,186.77,186.53,186.53,2500.0,173.7281,173.9423,173.7188,173.7188,2500.0
2016-05-18 13:55:00,186.61,186.68,186.5,186.66,7904.0,173.7933,173.8585,173.6908,173.8398,7904.0
2016-05-18 14:00:00,186.57,186.57,185.47,185.65,12830.0,173.756,173.756,172.7316,172.8992,12830.0
2016-05-18 14:05:00,185.55,185.7,184.9,185.46,13959.0,172.8061,172.9458,172.2007,172.7222,13959.0
2016-05-18 14:10:00,185.47,185.48,184.96,185.2,9145.0,172.7316,172.7409,172.2566,172.4801,9145.0
2016-05-18 14:15:00,185.02,185.28,184.81,185.28,44702.0,172.3125,172.5546,172.1169,172.5546,44702.0
2016-05-18 14:20:00,185.31,185.66,184.82,185.64,25300.0,172.5826,172.9085,172.1262,172.8899,25300.0
2016-05-18 14:25:00,185.58,185.58,184.86,185.11,57401.0,172.834,172.834,172.1635,172.3963,57401.0
2016-05-18 14:30:00,185.06,185.19,184.68,185.16,32853.0,172.3497,172.4708,171.9958,172.4429,32853.0
2016-05-18 14:35:00,185.17,185.64,185.04,185.34,9348.0,172.4522,172.8899,172.3311,172.6105,9348.0
2016-05-18 14:40:00,185.44,186.06,185.27,186.06,18048.0,172.7036,173.281,172.5453,173.281,18048.0
2016-05-18 14:45:00,185.88,186.3,185.87,186.28,9205.0,173.1134,173.5046,173.1041,173.4859,9205.0
2016-05-18 14:50:00,186.27,187.01,186.08,186.28,5707.0,173.4766,174.1658,173.2997,173.4859,5707.0
2016-05-18 14:55:00,186.03,186.57,186.03,186.47,6840.0,173.2531,173.756,173.2531,173.6629,6840.0
2016-05-18 15:00:00,186.54,186.99,186.43,186.48,3710.0,173.7281,174.1472,173.6256,173.6722,3710.0
2016-05-18 15:05:00,186.46,186.76,186.37,186.47,4787.0,173.6536,173.933,173.5697,173.6629,4787.0
2016-05-18 15:10:00,186.47,186.47,185.86,185.87,10491.0,173.6629,173.6629,173.0948,173.1041,10491.0
2016-05-18 15:15:00,185.87,185.87,185.44,185.61,7235.0,173.1041,173.1041,172.7036,172.8619,7235.0
2016-05-18 15:20:00,185.62,185.66,185.14,185.27,24128.0,172.8713,172.9085,172.4242,172.5453,24128.0
2016-05-18 15:25:00,185.23,185.41,185.13,185.13,24503.0,172.508,172.6757,172.4149,172.4149,24503.0
2016-05-18 15:30:00,185.13,185.32,184.98,185.32,9012.0,172.4149,172.5919,172.2752,172.5919,9012.0
2016-05-18 15:35:00,185.33,185.33,184.95,185.02,11805.0,172.6012,172.6012,172.2473,172.3125,11805.0
2016-05-18 15:40:00,184.99,185.13,184.9,185.09,13063.0,172.2845,172.4149,172.2007,172.3777,13063.0
2016-05-18 15:45:00,185.12,185.42,185.12,185.39,12262.0,172.4056,172.685,172.4056,172.6571,12262.0
2016-05-18 15:50:00,185.39,185.4,185.15,185.37,32361.0,172.6571,172.6664,172.4335,172.6384,32361.0
2016-05-18 15:55:00,185.37,185.85,185.35,185.66,54989.0,172.6384,173.0855,172.6198,172.9085,54989.0
2016-05-19 09:30:00,184.56,184.94,183.57,184.38,7308.0,171.8841,172.238,170.9621,171.7164,7308.0
2016-05-19 09:35:00,184.0,184.76,183.64,184.56,5112.0,171.3625,172.0703,171.0272,171.8841,5112.0
2016-05-19 09:40:00,184.57,185.36,184.4,185.12,2700.0,171.8934,172.6291,171.7351,172.4056,2700.0
2016-05-19 09:45:00,185.16,185.49,184.7,185.07,8012.0,172.4429,172.7502,172.0144,172.359,8012.0
2016-05-19 09:50:00,185.2,185.31,184.14,184.33,17277.0,172.4801,172.5826,171.4929,171.6699,17277.0
2016-05-19 09:55:00,184.69,184.69,183.48,183.75,7609.0,172.0051,172.0051,170.8782,171.1297,7609.0
2016-05-19 10:00:00,183.56,184.12,183.55,184.06,4700.0,170.9527,171.4743,170.9434,171.4184,4700.0
2016-05-19 10:05:00,184.16,184.16,183.44,183.84,4050.0,171.5115,171.5115,170.841,171.2135,4050.0
2016-05-19 10:10:00,183.74,184.29,183.65,183.89,16959.0,171.1204,171.6326,171.0366,171.2601,16959.0
2016-05-19 10:15:00,183.99,184.25,183.68,184.08,18539.0,171.3532,171.5954,171.0645,171.437,18539.0
2016-05-19 10:20:00,184.05,184.28,183.73,184.28,6649.0,171.4091,171.6233,171.1111,171.6233,6649.0
2016-05-19 10:25:00,184.19,184.25,184.0,184.11,5094.0,171.5395,171.5954,171.3625,171.465,5094.0
2016-05-19 10:30:00,184.12,184.88,184.12,184.88,7505.0,171.4743,172.1821,171.4743,172.1821,7505.0
2016-05-19 10:35:00,184.62,184.62,183.96,184.12,4900.0,171.9399,171.9399,171.3253,171.4743,4900.0
2016-05-19 10:40:00,184.11,184.7,183.98,184.7,5650.0,171.465,172.0144,171.3439,172.0144,5650.0
2016-05-19 10:45:00,184.51,184.71,184.32,184.66,4738.0,171.8375,172.0238,171.6605,171.9772,4738.0
2016-05-19 10:50:00,184.73,184.73,184.12,184.21,6100.0,172.0424,172.0424,171.4743,171.5581,6100.0
2016-05-19 10:55:00,184.1,184.25,184.04,184.16,7220.0,171.4557,171.5954,171.3998,171.5115,7220.0
2016-05-19 11:00:00,184.23,184.49,184.04,184.18,16123.0,171.5767,171.8189,171.3998,171.5302,16123.0
2016-05-19 11:05:00,184.11,184.73,183.98,184.7,16100.0,171.465,172.0424,171.3439,172.0144,16100.0
2016-05-19 11:10:00,184.72,184.85,183.91,184.12,10700.0,172.0331,172.1541,171.2787,171.4743,10700.0
2016-05-19 11:15:00,184.11,184.41,184.09,184.3,9231.0,171.465,171.7444,171.4463,171.6419,9231.0
2016-05-19 11:20:00,184.35,184.38,184.18,184.32,3500.0,171.6885,171.7164,171.5302,171.6605,3500.0
2016-05-19 11:25:00,184.21,184.42,183.94,184.42,9149.0,171.5581,171.7537,171.3066,171.7537,9149.0
2016-05-19 11:30:00,184.37,184.38,183.92,184.01,3733.0,171.7071,171.7164,171.288,171.3718,3733.0
2016-05-19 11:35:00,184.02,184.25,183.92,184.06,4668.0,171.3812,171.5954,171.288,171.4184,4668.0
2016-05-19 11:40:00,184.11,184.11,183.93,183.94,7449.0,171.465,171.465,171.2973,171.3066,7449.0
2016-05-19 11:45:00,183.95,184.11,183.89,183.89,12136.0,171.316,171.465,171.2601,171.2601,12136.0
2016-05-19 11:50:00,183.93,184.08,183.8,184.08,15561.0,171.2973,171.437,171.1763,171.437,15561.0
2016-05-19 11:55:00,184.08,184.64,184.03,184.42,17924.0,171.437,171.9586,171.3905,171.7537,17924.0
2016-05-19 12:00:00,184.42,184.43,184.26,184.4,6000.0,171.7537,171.763,171.6047,171.7351,6000.0
2016-05-19 12:05:00,184.44,184.59,184.26,184.26,2900.0,171.7723,171.912,171.6047,171.6047,2900.0
2016-05-19 12:10:00,184.28,184.32,184.15,184.32,5052.0,171.6233,171.6605,171.5022,171.6605,5052.0
2016-05-19 12:15:00,184.29,184.72,184.29,184.46,4100.0,171.6326,172.0331,171.6326,171.7909,4100.0
2016-05-19 12:20:00,184.47,184.58,184.37,184.49,4830.0,171.8002,171.9027,171.7071,171.8189,4830.0
2016-05-19 12:25:00,184.48,184.57,184.28,184.32,4250.0,171.8096,171.8934,171.6233,171.6605,4250.0
2016-05-19 12:30:00,184.36,184.36,184.01,184.1,5197.0,171.6978,171.6978,171.3718,171.4557,5197.0
2016-05-19 12:35:00,184.13,184.45,183.99,184.42,23270.0,171.4836,171.7816,171.3532,171.7537,23270.0
2016-05-19 12:40:00,184.46,184.46,184.08,184.08,6759.0,171.7909,171.7909,171.437,171.437,6759.0
2016-05-19 12:45:00,184.08,184.18,184.0,184.18,4096.0,171.437,171.5302,171.3625,171.5302,4096.0
2016-05-19 12:50:00,184.05,184.05,183.7,184.03,38958.0,171.4091,171.4091,171.0831,171.3905,38958.0
2016-05-19 12:55:00,183.98,183.98,183.46,183.46,16782.0,171.3439,171.3439,170.8596,170.8596,16782.0
2016-05-19 13:00:00,183.45,183.58,183.21,183.25,3953.0,170.8503,170.9714,170.6268,170.664,3953.0
2016-05-19 13:05:00,183.35,183.7,183.28,183.62,8800.0,170.7572,171.0831,170.692,171.0086,8800.0
2016-05-19 13:10:00,183.61,183.73,183.45,183.69,5927.0,170.9993,171.1111,170.8503,171.0738,5927.0
2016-05-19 13:15:00,183.69,183.99,183.37,183.91,30047.0,171.0738,171.3532,170.7758,171.2787,30047.0
2016-05-19 13:20:00,183.98,184.04,183.84,183.92,2578.0,171.3439,171.3998,171.2135,171.288,2578.0
2016-05-19 13:25:00,183.93,184.06,183.78,183.85,3500.0,171.2973,171.4184,171.1576,171.2228,3500.0
2016-05-19 13:30:00,183.92,184.18,183.92,184.18,2600.0,171.288,171.5302,171.288,171.5302,2600.0
2016-05-19 13:35:00,184.29,184.59,184.23,184.34,5839.0,171.6326,171.912,171.5767,171.6792,5839.0
2016-05-19 13:40:00,184.35,184.9,184.35,184.71,4362.0,171.6885,172.2007,171.6885,172.0238,4362.0
2016-05-19 13:45:00,184.78,184.93,184.68,184.83,4825.0,172.089,172.2287,171.9958,172.1355,4825.0
2016-05-19 13:50:00,184.79,184.84,184.65,184.66,4560.0,172.0983,172.1448,171.9679,171.9772,4560.0
2016-05-19 13:55:00,184.67,184.72,184.57,184.57,3000.0,171.9865,172.0331,171.8934,171.8934,3000.0
2016-05-19 14:00:00,184.62,184.67,184.55,184.67,2500.0,171.9399,171.9865,171.8747,171.9865,2500.0
2016-05-19 14:05:00,184.62,184.8,184.56,184.72,3154.0,171.9399,172.1076,171.8841,172.0331,3154.0
2016-05-19 14:10:00,184.83,185.0,184.77,184.89,3993.0,172.1355,172.2938,172.0796,172.1914,3993.0
2016-05-19 14:15:00,184.79,184.93,184.64,184.89,3300.0,172.0983,172.2287,171.9586,172.1914,3300.0
2016-05-19 14:20:00,184.9,184.91,184.61,184.61,1300.0,172.2007,172.21,171.9306,171.9306,1300.0
2016-05-19 14:25:00,184.67,184.88,184.6,184.78,2648.0,171.9865,172.1821,171.9213,172.089,2648.0
2016-05-19 14:30:00,184.78,184.85,184.43,184.43,4700.0,172.089,172.1541,171.763,171.763,4700.0
2016-05-19 14:35:00,184.51,184.51,184.23,184.36,8838.0,171.8375,171.8375,171.5767,171.6978,8838.0
2016-05-19 14:40:00,184.33,184.42,184.18,184.25,1800.0,171.6699,171.7537,171.5302,171.5954,1800.0
2016-05-19 14:45:00,184.26,184.3,184.02,184.16,4903.0,171.6047,171.6419,171.3812,171.5115,4903.0
2016-05-19 14:50:00,184.15,184.26,184.11,184.12,4909.0,171.5022,171.6047,171.465,171.4743,4909.0
2016-05-19 14:55:00,184.18,184.33,184.08,184.17,4500.0,171.5302,171.6699,171.437,171.5208,4500.0
2016-05-19 15:00:00,184.16,184.32,184.0,184.26,11563.0,171.5115,171.6605,171.3625,171.6047,11563.0
2016-05-19 15:05:00,184.32,184.4,184.19,184.33,14275.0,171.6605,171.7351,171.5395,171.6699,14275.0
2016-05-19 15:10:00,184.33,184.47,184.3,184.3,5696.0,171.6699,171.8002,171.6419,171.6419,5696.0
2016-05-19 15:15:00,184.31,184.37,184.17,184.37,4100.0,171.6512,171.7071,171.5208,171.7071,4100.0
2016-05-19 15:20:00,184.36,184.74,184.35,184.59,9539.0,171.6978,172.0517,171.6885,171.912,9539.0
2016-05-19 15:25:00,184.64,184.86,184.57,184.72,8702.0,171.9586,172.1635,171.8934,172.0331,8702.0
2016-05-19 15:30:00,184.62,184.73,184.48,184.48,3438.0,171.9399,172.0424,171.8096,171.8096,3438.0
2016-05-19 15:35:00,184.57,184.73,184.52,184.7,6486.0,171.8934,172.0424,171.8468,172.0144,6486.0
2016-05-19 15:40:00,184.78,184.78,184.28,184.36,76943.0,172.089,172.089,171.6233,171.6978,76943.0
2016-05-19 15:45:00,184.3,184.91,184.11,184.91,37126.0,171.6419,172.21,171.465,172.21,37126.0
2016-05-19 15:50:00,184.81,185.17,184.81,185.17,14328.0,172.1169,172.4522,172.1169,172.4522,14328.0
2016-05-19 15:55:00,185.08,185.2,184.89,184.89,34203.0,172.3683,172.4801,172.1914,172.1914,34203.0
2016-05-20 09:30:00,186.33,187.91,186.33,187.91,23784.0,173.5325,175.004,173.5325,175.004,23784.0
2016-05-20 09:35:00,188.0,188.15,187.27,187.33,7065.0,175.0878,175.2275,174.4079,174.4638,7065.0
2016-05-20 09:40:00,187.14,187.61,186.76,186.87,5961.0,174.2869,174.7246,173.933,174.0354,5961.0
2016-05-20 09:45:00,186.82,186.82,186.29,186.44,5409.0,173.9888,173.9888,173.4952,173.6349,5409.0
2016-05-20 09:50:00,186.61,187.21,186.15,186.15,6000.0,173.7933,174.3521,173.3649,173.3649,6000.0
2016-05-20 09:55:00,185.96,186.43,185.52,186.18,8324.0,173.1879,173.6256,172.7781,173.3928,8324.0
2016-05-20 10:00:00,186.42,186.42,185.97,186.13,3505.0,173.6163,173.6163,173.1972,173.3462,3505.0
2016-05-20 10:05:00,186.31,186.44,185.7,185.97,10964.0,173.5139,173.6349,172.9458,173.1972,10964.0
2016-05-20 10:10:00,186.05,186.47,185.84,186.45,3782.0,173.2717,173.6629,173.0761,173.6443,3782.0
2016-05-20 10:15:00,186.47,186.47,186.13,186.13,1700.0,173.6629,173.6629,173.3462,173.3462,1700.0
2016-05-20 10:20:00,186.22,186.22,185.47,185.82,17072.0,173.4301,173.4301,172.7316,173.0575,17072.0
2016-05-20 10:25:00,185.82,185.82,185.59,185.81,9200.0,173.0575,173.0575,172.8433,173.0482,9200.0
2016-05-20 10:30:00,185.86,186.07,185.82,185.82,4279.0,173.0948,173.2904,173.0575,173.0575,4279.0
2016-05-20 10:35:00,185.84,185.96,185.75,185.95,6400.0,173.0761,173.1879,172.9923,173.1786,6400.0
2016-05-20 10:40:00,185.9,186.11,185.89,186.11,500.0,173.132,173.3276,173.1227,173.3276,500.0
2016-05-20 10:45:00,186.12,186.31,185.86,185.86,7042.0,173.3369,173.5139,173.0948,173.0948,7042.0
2016-05-20 10:50:00,185.86,185.99,185.64,185.73,6000.0,173.0948,173.2158,172.8899,172.9737,6000.0
2016-05-20 10:55:00,185.63,185.81,185.48,185.68,4368.0,172.8806,173.0482,172.7409,172.9271,4368.0
2016-05-20 11:00:00,185.63,185.74,185.41,185.57,6855.0,172.8806,172.983,172.6757,172.8247,6855.0
2016-05-20 11:05:00,185.58,185.61,185.21,185.32,4914.0,172.834,172.8619,172.4894,172.5919,4914.0
2016-05-20 11:10:00,185.42,185.68,185.41,185.57,7999.0,172.685,172.9271,172.6757,172.8247,7999.0
2016-05-20 11:15:00,185.61,185.78,185.56,185.7,6087.0,172.8619,173.0203,172.8154,172.9458,6087.0
2016-05-20 11:20:00,185.71,185.75,185.52,185.71,7510.0,172.9551,172.9923,172.7781,172.9551,7510.0
2016-05-20 11:25:00,185.62,185.82,185.5,185.73,9973.0,172.8713,173.0575,172.7595,172.9737,9973.0
2016-05-20 11:30:00,185.78,185.99,185.73,185.86,1350.0,173.0203,173.2158,172.9737,173.0948,1350.0
2016-05-20 11:35:00,186.05,186.2,185.92,186.1,4136.0,173.2717,173.4114,173.1507,173.3183,4136.0
2016-05-20 11:40:00,186.05,186.07,185.78,185.78,3000.0,173.2717,173.2904,173.0203,173.0203,3000.0
2016-05-20 11:45:00,185.89,185.95,185.58,185.85,9000.0,173.1227,173.1786,172.834,173.0855,9000.0
2016-05-20 11:50:00,185.78,185.87,185.63,185.78,7862.0,173.0203,173.1041,172.8806,173.0203,7862.0
2016-05-20 11:55:00,185.78,185.99,185.72,185.99,2752.0,173.0203,173.2158,172.9644,173.2158,2752.0
2016-05-20 12:00:00,186.04,186.18,186.04,186.09,1955.0,173.2624,173.3928,173.2624,173.309,1955.0
2016-05-20 12:05:00,186.06,186.15,186.02,186.07,1200.0,173.281,173.3649,173.2438,173.2904,1200.0
2016-05-20 12:10:00,186.25,186.36,186.25,186.27,700.0,173.458,173.5604,173.458,173.4766,700.0
2016-05-20 12:15:00,186.24,186.58,186.24,186.58,2700.0,173.4487,173.7653,173.4487,173.7653,2700.0
2016-05-20 12:20:00,186.66,186.81,186.62,186.62,1700.0,173.8398,173.9795,173.8026,173.8026,1700.0
2016-05-20 12:25:00,186.61,186.69,186.54,186.69,1600.0,173.7933,173.8678,173.7281,173.8678,1600.0
2016-05-20 12:30:00,186.55,186.56,186.3,186.3,2761.0,173.7374,173.7467,173.5046,173.5046,2761.0
2016-05-20 12:35:00,186.32,186.64,186.32,186.53,2400.0,173.5232,173.8212,173.5232,173.7188,2400.0
2016-05-20 12:40:00,186.47,186.64,186.47,186.47,1740.0,173.6629,173.8212,173.6629,173.6629,1740.0
2016-05-20 12:45:00,186.56,186.68,186.56,186.68,1313.0,173.7467,173.8585,173.7467,173.8585,1313.0
2016-05-20 12:50:00,186.69,186.69,186.51,186.65,1200.0,173.8678,173.8678,173.7001,173.8305,1200.0
2016-05-20 12:55:00,186.71,186.85,186.69,186.79,2100.0,173.8864,174.0168,173.8678,173.9609,2100.0
2016-05-20 13:00:00,186.83,187.0,186.74,186.84,3500.0,173.9982,174.1565,173.9143,174.0075,3500.0
2016-05-20 13:05:00,186.76,186.76,186.56,186.62,2641.0,173.933,173.933,173.7467,173.8026,2641.0
2016-05-20 13:10:00,186.42,186.71,186.42,186.63,5050.0,173.6163,173.8864,173.6163,173.8119,5050.0
2016-05-20 13:15:00,186.61,186.75,186.61,186.75,2253.0,173.7933,173.9236,173.7933,173.9236,2253.0
2016-05-20 13:20:00,186.76,187.0,186.76,186.93,2620.0,173.933,174.1565,173.933,174.0913,2620.0
2016-05-20 13:25:00,187.04,187.04,186.78,186.91,3034.0,174.1937,174.1937,173.9516,174.0727,3034.0
2016-05-20 13:30:00,186.9,186.91,186.75,186.75,3571.0,174.0633,174.0727,173.9236,173.9236,3571.0
2016-05-20 13:35:00,186.68,186.73,186.34,186.34,2200.0,173.8585,173.905,173.5418,173.5418,2200.0
2016-05-20 13:40:00,186.38,186.47,186.31,186.37,800.0,173.5791,173.6629,173.5139,173.5697,800.0
2016-05-20 13:45:00,186.39,186.51,186.32,186.36,800.0,173.5884,173.7001,173.5232,173.5604,800.0
2016-05-20 13:50:00,186.42,186.47,186.24,186.25,1500.0,173.6163,173.6629,173.4487,173.458,1500.0
2016-05-20 13:55:00,186.22,186.46,186.21,186.46,975.0,173.4301,173.6536,173.4207,173.6536,975.0
2016-05-20 14:00:00,186.51,186.77,186.51,186.68,3000.0,173.7001,173.9423,173.7001,173.8585,3000.0
2016-05-20 14:05:00,186.71,186.71,186.58,186.58,810.0,173.8864,173.8864,173.7653,173.7653,810.0
2016-05-20 14:10:00,186.78,186.89,186.67,186.74,3450.0,173.9516,174.054,173.8491,173.9143,3450.0
2016-05-20 14:15:00,186.7,187.12,186.69,187.12,2500.0,173.8771,174.2682,173.8678,174.2682,2500.0
2016-05-20 14:20:00,187.13,187.36,187.13,187.36,1098.0,174.2775,174.4918,174.2775,174.4918,1098.0
2016-05-20 14:25:00,187.5,187.5,187.36,187.42,2700.0,174.6221,174.6221,174.4918,174.5476,2700.0
2016-05-20 14:30:00,187.33,187.41,187.25,187.25,700.0,174.4638,174.5383,174.3893,174.3893,700.0
2016-05-20 14:35:00,187.2,187.2,187.08,187.16,3206.0,174.3427,174.3427,174.231,174.3055,3206.0
2016-05-20 14:40:00,187.15,187.15,187.05,187.11,1600.0,174.2962,174.2962,174.203,174.2589,1600.0
2016-05-20 14:45:00,187.07,187.19,187.07,187.1,5129.0,174.2217,174.3334,174.2217,174.2496,5129.0
2016-05-20 14:50:00,187.03,187.17,187.0,187.02,5992.0,174.1844,174.3148,174.1565,174.1751,5992.0
2016-05-20 14:55:00,186.95,186.99,186.87,186.94,2600.0,174.1099,174.1472,174.0354,174.1006,2600.0
2016-05-20 15:00:00,186.92,186.92,186.6,186.64,5502.0,174.082,174.082,173.784,173.8212,5502.0
2016-05-20 15:05:00,186.58,186.63,186.43,186.43,2511.0,173.7653,173.8119,173.6256,173.6256,2511.0
2016-05-20 15:10:00,186.48,186.78,186.48,186.57,6400.0,173.6722,173.9516,173.6722,173.756,6400.0
2016-05-20 15:15:00,186.58,186.58,186.46,186.47,2721.0,173.7653,173.7653,173.6536,173.6629,2721.0
2016-05-20 15:20:00,186.42,186.43,186.19,186.19,2100.0,173.6163,173.6256,173.4021,173.4021,2100.0
2016-05-20 15:25:00,186.21,186.35,186.2,186.34,3192.0,173.4207,173.5511,173.4114,173.5418,3192.0
2016-05-20 15:30:00,186.39,186.49,186.38,186.49,2065.0,173.5884,173.6815,173.5791,173.6815,2065.0
2016-05-20 15:35:00,186.51,186.6,186.45,186.6,4385.0,173.7001,173.784,173.6443,173.784,4385.0
2016-05-20 15:40:00,186.61,186.71,186.5,186.69,12397.0,173.7933,173.8864,173.6908,173.8678,12397.0
2016-05-20 15:45:00,186.68,186.89,186.63,186.72,10863.0,173.8585,174.054,173.8119,173.8957,10863.0
2016-05-20 15:50:00,186.69,187.02,186.65,186.98,20559.0,173.8678,174.1751,173.8305,174.1379,20559.0
2016-05-20 15:55:00,186.97,187.18,186.95,187.17,48498.0,174.1285,174.3241,174.1099,174.3148,48498.0
2016-05-23 09:30:00,187.35,187.35,187.0,187.19,15559.0,174.4824,174.4824,174.1565,174.3334,15559.0
2016-05-23 09:35:00,187.29,187.93,187.03,187.4,4825.0,174.4266,175.0226,174.1844,174.529,4825.0
2016-05-23 09:40:00,187.39,188.02,187.0,187.0,5726.0,174.5197,175.1064,174.1565,174.1565,5726.0
2016-05-23 09:45:00,187.0,187.81,186.7,187.56,1600.0,174.1565,174.9108,173.8771,174.678,1600.0
2016-05-23 09:50:00,187.81,188.68,187.42,188.68,6063.0,174.9108,175.7211,174.5476,175.7211,6063.0
2016-05-23 09:55:00,188.35,189.21,188.34,189.21,2490.0,175.4138,176.2147,175.4044,176.2147,2490.0
2016-05-23 10:00:00,189.06,189.9,188.84,189.9,4968.0,176.075,176.8573,175.8701,176.8573,4968.0
2016-05-23 10:05:00,189.79,189.79,189.13,189.24,3943.0,176.7549,176.7549,176.1402,176.2426,3943.0
2016-05-23 10:10:00,189.26,189.45,188.91,189.43,10718.0,176.2613,176.4382,175.9353,176.4196,10718.0
2016-05-23 10:15:00,189.31,189.6,189.26,189.5,10227.0,176.3078,176.5779,176.2613,176.4848,10227.0
2016-05-23 10:20:00,189.64,189.83,189.38,189.51,4930.0,176.6152,176.7921,176.373,176.4941,4930.0
2016-05-23 10:25:00,189.55,189.81,189.5,189.78,7800.0,176.5313,176.7735,176.4848,176.7455,7800.0
2016-05-23 10:30:00,189.73,189.93,189.6,189.92,2950.0,176.699,176.8852,176.5779,176.8759,2950.0
2016-05-23 10:35:00,189.83,189.83,189.51,189.57,4606.0,176.7921,176.7921,176.4941,176.55,4606.0
2016-05-23 10:40:00,189.5,189.51,189.22,189.22,14100.0,176.4848,176.4941,176.224,176.224,14100.0
2016-05-23 10:45:00,189.36,189.47,188.86,188.93,3400.0,176.3544,176.4568,175.8887,175.9539,3400.0
2016-05-23 10:50:00,188.88,189.53,188.88,189.53,2894.0,175.9074,176.5127,175.9074,176.5127,2894.0
2016-05-23 10:55:00,189.33,189.42,189.15,189.2,3767.0,176.3264,176.4103,176.1588,176.2054,3767.0
2016-05-23 11:00:00,189.16,189.34,188.94,189.21,5647.0,176.1681,176.3358,175.9632,176.2147,5647.0
2016-05-23 11:05:00,189.28,189.58,189.27,189.58,4790.0,176.2799,176.5593,176.2706,176.5593,4790.0
2016-05-23 11:10:00,189.58,189.85,189.38,189.48,7807.0,176.5593,176.8107,176.373,176.4661,7807.0
2016-05-23 11:15:00,189.41,189.41,188.98,189.15,2000.0,176.401,176.401,176.0005,176.1588,2000.0
2016-05-23 11:20:00,189.24,189.26,188.84,188.98,3800.0,176.2426,176.2613,175.8701,176.0005,3800.0
2016-05-23 11:25:00,188.94,189.36,188.91,189.18,3709.0,175.9632,176.3544,175.9353,176.1868,3709.0
2016-05-23 11:30:00,189.16,189.16,188.61,188.65,4909.0,176.1681,176.1681,175.6559,175.6932,4909.0
2016-05-23 11:35:00,188.67,188.84,188.5,188.5,2600.0,175.7118,175.8701,175.5535,175.5535,2600.0
2016-05-23 11:40:00,188.65,188.73,188.37,188.37,3397.0,175.6932,175.7677,175.4324,175.4324,3397.0
2016-05-23 11:45:00,188.34,188.58,188.24,188.58,4321.0,175.4044,175.628,175.3113,175.628,4321.0
2016-05-23 11:50:00,188.56,188.7,188.47,188.65,3500.0,175.6093,175.7397,175.5255,175.6932,3500.0
2016-05-23 11:55:00,188.7,188.77,188.64,188.67,2300.0,175.7397,175.8049,175.6838,175.7118,2300.0
2016-05-23 12:00:00,188.65,188.69,188.53,188.65,3851.0,175.6932,175.7304,175.5814,175.6932,3851.0
2016-05-23 12:05:00,188.66,188.68,188.57,188.64,2289.0,175.7025,175.7211,175.6186,175.6838,2289.0
2016-05-23 12:10:00,188.59,188.65,188.39,188.4,5289.0,175.6373,175.6932,175.451,175.4603,5289.0
2016-05-23 12:15:00,188.39,188.43,188.39,188.41,1625.0,175.451,175.4883,175.451,175.4696,1625.0
2016-05-23 12:20:00,188.37,188.56,188.36,188.52,4977.0,175.4324,175.6093,175.4231,175.5721,4977.0
2016-05-23 12:25:00,188.51,188.84,188.4,188.73,3650.0,175.5628,175.8701,175.4603,175.7677,3650.0
2016-05-23 12:30:00,188.72,188.87,188.72,188.87,1016.0,175.7583,175.898,175.7583,175.898,1016.0
2016-05-23 12:35:00,188.89,189.03,188.83,188.98,3544.0,175.9167,176.0471,175.8608,176.0005,3544.0
2016-05-23 12:40:00,188.99,189.15,188.85,189.15,4510.0,176.0098,176.1588,175.8794,176.1588,4510.0
2016-05-23 12:45:00,189.15,189.16,189.1,189.12,850.0,176.1588,176.1681,176.1122,176.1309,850.0
2016-05-23 12:50:00,189.22,189.22,188.87,188.95,4825.0,176.224,176.224,175.898,175.9725,4825.0
2016-05-23 12:55:00,188.92,188.92,188.76,188.82,2629.0,175.9446,175.9446,175.7956,175.8515,2629.0
2016-05-23 13:00:00,188.72,188.87,188.72,188.85,2132.0,175.7583,175.898,175.7583,175.8794,2132.0
2016-05-23 13:05:00,188.83,189.14,188.83,189.02,2284.0,175.8608,176.1495,175.8608,176.0377,2284.0
2016-05-23 13:10:00,188.92,188.94,188.79,188.88,2468.0,175.9446,175.9632,175.8235,175.9074,2468.0
2016-05-23 13:15:00,188.82,188.82,188.6,188.6,1441.0,175.8515,175.8515,175.6466,175.6466,1441.0
2016-05-23 13:20:00,188.58,188.66,188.49,188.57,4099.0,175.628,175.7025,175.5441,175.6186,4099.0
2016-05-23 13:25:00,188.5,188.78,188.5,188.78,3000.0,175.5535,175.8142,175.5535,175.8142,3000.0
2016-05-23 13:30:00,188.78,188.98,188.65,188.88,2305.0,175.8142,176.0005,175.6932,175.9074,2305.0
2016-05-23 13:35:00,188.96,188.99,188.69,188.69,4226.0,175.9819,176.0098,175.7304,175.7304,4226.0
2016-05-23 13:40:00,188.68,188.68,188.38,188.38,1480.0,175.7211,175.7211,175.4417,175.4417,1480.0
2016-05-23 13:45:00,188.36,188.39,188.21,188.31,3762.0,175.4231,175.451,175.2834,175.3765,3762.0
2016-05-23 13:50:00,188.26,188.4,188.26,188.4,1577.0,175.3299,175.4603,175.3299,175.4603,1577.0
2016-05-23 13:55:00,188.43,188.67,188.43,188.66,2097.0,175.4883,175.7118,175.4883,175.7025,2097.0
2016-05-23 14:00:00,188.69,188.77,188.58,188.73,2100.0,175.7304,175.8049,175.628,175.7677,2100.0
2016-05-23 14:05:00,188.86,188.91,188.76,188.85,1200.0,175.8887,175.9353,175.7956,175.8794,1200.0
2016-05-23 14:10:00,188.89,189.09,188.81,189.08,1400.0,175.9167,176.1029,175.8422,176.0936,1400.0
2016-05-23 14:15:00,189.04,189.14,189.04,189.14,500.0,176.0564,176.1495,176.0564,176.1495,500.0
2016-05-23 14:20:00,189.1,189.1,188.93,188.93,1600.0,176.1122,176.1122,175.9539,175.9539,1600.0
2016-05-23 14:25:00,188.88,189.16,188.78,189.16,2011.0,175.9074,176.1681,175.8142,176.1681,2011.0
2016-05-23 14:30:00,189.1,189.11,188.99,189.06,1200.0,176.1122,176.1216,176.0098,176.075,1200.0
2016-05-23 14:35:00,189.02,189.17,188.95,188.96,1532.0,176.0377,176.1774,175.9725,175.9819,1532.0
2016-05-23 14:40:00,189.02,189.04,188.96,189.0,1600.0,176.0377,176.0564,175.9819,176.0191,1600.0
2016-05-23 14:45:00,188.98,188.98,188.7,188.88,1824.0,176.0005,176.0005,175.7397,175.9074,1824.0
2016-05-23 14:50:00,188.94,188.99,188.85,188.89,1618.0,175.9632,176.0098,175.8794,175.9167,1618.0
2016-05-23 14:55:00,188.92,189.18,188.92,189.18,2967.0,175.9446,176.1868,175.9446,176.1868,2967.0
2016-05-23 15:00:00,189.19,189.19,189.03,189.11,2838.0,176.1961,176.1961,176.0471,176.1216,2838.0
2016-05-23 15:05:00,189.12,189.16,189.03,189.16,700.0,176.1309,176.1681,176.0471,176.1681,700.0
2016-05-23 15:10:00,189.16,189.16,189.02,189.14,1851.0,176.1681,176.1681,176.0377,176.1495,1851.0
2016-05-23 15:15:00,189.19,189.21,189.02,189.02,2411.0,176.1961,176.2147,176.0377,176.0377,2411.0
2016-05-23 15:20:00,189.04,189.09,188.95,189.02,3384.0,176.0564,176.1029,175.9725,176.0377,3384.0
2016-05-23 15:25:00,189.0,189.15,188.96,189.11,3634.0,176.0191,176.1588,175.9819,176.1216,3634.0
2016-05-23 15:30:00,189.11,189.27,189.07,189.19,6462.0,176.1216,176.2706,176.0843,176.1961,6462.0
2016-05-23 15:35:00,189.21,189.21,188.94,188.94,4818.0,176.2147,176.2147,175.9632,175.9632,4818.0
2016-05-23 15:40:00,188.92,189.03,188.87,188.95,2211.0,175.9446,176.0471,175.898,175.9725,2211.0
2016-05-23 15:45:00,188.87,188.93,188.78,188.88,8275.0,175.898,175.9539,175.8142,175.9074,8275.0
2016-05-23 15:50:00,188.88,188.88,188.63,188.7,9389.0,175.9074,175.9074,175.6745,175.7397,9389.0
2016-05-23 15:55:00,188.72,188.84,188.67,188.81,36917.0,175.7583,175.8701,175.7118,175.8422,36917.0
2016-05-24 09:30:00,189.2,189.33,188.01,188.21,10372.0,176.2054,176.3264,175.0971,175.2834,10372.0
2016-05-24 09:35:00,188.02,189.0,187.87,188.88,10613.0,175.1064,176.0191,174.9667,175.9074,10613.0
2016-05-24 09:40:00,188.89,189.74,188.65,189.69,11933.0,175.9167,176.7083,175.6932,176.6617,11933.0
2016-05-24 09:45:00,189.68,189.84,189.22,189.31,6950.0,176.6524,176.8014,176.224,176.3078,6950.0
2016-05-24 09:50:00,189.36,189.42,188.85,188.97,5329.0,176.3544,176.4103,175.8794,175.9912,5329.0
2016-05-24 09:55:00,188.97,189.04,188.58,188.63,3065.0,175.9912,176.0564,175.628,175.6745,3065.0
2016-05-24 10:00:00,188.77,189.61,188.62,189.5,12895.0,175.8049,176.5872,175.6652,176.4848,12895.0
2016-05-24 10:05:00,189.45,189.87,189.44,189.6,5533.0,176.4382,176.8294,176.4289,176.5779,5533.0
2016-05-24 10:10:00,189.58,189.65,189.35,189.62,6481.0,176.5593,176.6245,176.3451,176.5965,6481.0
2016-05-24 10:15:00,189.58,189.85,189.45,189.52,8269.0,176.5593,176.8107,176.4382,176.5034,8269.0
2016-05-24 10:20:00,189.58,189.6,188.98,189.23,8070.0,176.5593,176.5779,176.0005,176.2333,8070.0
2016-05-24 10:25:00,189.39,189.79,189.32,189.79,7886.0,176.3823,176.7549,176.3171,176.7549,7886.0
2016-05-24 10:30:00,189.78,189.78,189.43,189.71,7753.0,176.7455,176.7455,176.4196,176.6804,7753.0
2016-05-24 10:35:00,189.7,189.98,189.67,189.77,5900.0,176.671,176.9318,176.6431,176.7362,5900.0
2016-05-24 10:40:00,189.85,189.95,189.39,189.47,4400.0,176.8107,176.9039,176.3823,176.4568,4400.0
2016-05-24 10:45:00,189.53,189.71,189.3,189.3,4832.0,176.5127,176.6804,176.2985,176.2985,4832.0
2016-05-24 10:50:00,189.37,189.63,189.37,189.55,3600.0,176.3637,176.6058,176.3637,176.5313,3600.0
2016-05-24 10:55:00,189.64,189.74,189.5,189.59,3700.0,176.6152,176.7083,176.4848,176.5686,3700.0
2016-05-24 11:00:00,189.64,189.71,189.59,189.68,2725.0,176.6152,176.6804,176.5686,176.6524,2725.0
2016-05-24 11:05:00,189.62,189.75,189.58,189.73,12224.0,176.5965,176.7176,176.5593,176.699,12224.0
2016-05-24 11:10:00,189.77,189.83,189.51,189.56,13072.0,176.7362,176.7921,176.4941,176.5407,13072.0
2016-05-24 11:15:00,189.57,189.63,189.2,189.29,11355.0,176.55,176.6058,176.2054,176.2892,11355.0
2016-05-24 11:20:00,189.22,189.48,189.2,189.47,3200.0,176.224,176.4661,176.2054,176.4568,3200.0
2016-05-24 11:25:00,189.53,189.53,189.15,189.23,4200.0,176.5127,176.5127,176.1588,176.2333,4200.0
2016-05-24 11:30:00,189.13,189.36,189.1,189.24,5793.0,176.1402,176.3544,176.1122,176.2426,5793.0
2016-05-24 11:35:00,189.22,189.22,189.01,189.13,2317.0,176.224,176.224,176.0284,176.1402,2317.0
2016-05-24 11:40:00,189.17,189.3,189.16,189.22,6046.0,176.1774,176.2985,176.1681,176.224,6046.0
2016-05-24 11:45:00,189.22,189.34,189.15,189.34,3800.0,176.224,176.3358,176.1588,176.3358,3800.0
2016-05-24 11:50:00,189.32,189.52,189.22,189.35,15231.0,176.3171,176.5034,176.224,176.3451,15231.0
2016-05-24 11:55:00,189.4,189.43,189.1,189.1,3100.0,176.3916,176.4196,176.1122,176.1122,3100.0
2016-05-24 12:00:00,189.25,189.56,189.17,189.56,4700.0,176.2519,176.5407,176.1774,176.5407,4700.0
2016-05-24 12:05:00,189.54,189.68,189.44,189.68,3500.0,176.522,176.6524,176.4289,176.6524,3500.0
2016-05-24 12:10:00,189.61,189.89,189.6,189.89,1200.0,176.5872,176.848,176.5779,176.848,1200.0
2016-05-24 12:15:00,189.76,189.83,189.65,189.69,8034.0,176.7269,176.7921,176.6245,176.6617,8034.0
2016-05-24 12:20:00,189.71,189.71,189.59,189.7,1000.0,176.6804,176.6804,176.5686,176.671,1000.0
2016-05-24 12:25:00,189.72,189.88,189.72,189.72,8588.0,176.6897,176.8387,176.6897,176.6897,8588.0
2016-05-24 12:30:00,189.71,189.74,189.48,189.49,2500.0,176.6804,176.7083,176.4661,176.4755,2500.0
2016-05-24 12:35:00,189.48,189.55,189.36,189.4,7609.0,176.4661,176.5313,176.3544,176.3916,7609.0
2016-05-24 12:40:00,189.37,189.53,189.37,189.53,3721.0,176.3637,176.5127,176.3637,176.5127,3721.0
2016-05-24 12:45:00,189.6,189.65,189.5,189.5,3509.0,176.5779,176.6245,176.4848,176.4848,3509.0
2016-05-24 12:50:00,189.45,189.97,189.45,189.84,5190.0,176.4382,176.9225,176.4382,176.8014,5190.0
2016-05-24 12:55:00,189.94,190.22,189.94,190.1,8287.0,176.8946,177.1553,176.8946,177.0436,8287.0
2016-05-24 13:00:00,190.05,190.1,189.96,189.99,2560.0,176.997,177.0436,176.9132,176.9411,2560.0
2016-05-24 13:05:00,190.0,190.08,189.85,189.93,2540.0,176.9504,177.0249,176.8107,176.8852,2540.0
2016-05-24 13:10:00,189.99,190.05,189.94,189.96,4851.0,176.9411,176.997,176.8946,176.9132,4851.0
2016-05-24 13:15:00,190.02,190.2,190.0,190.15,10794.0,176.9691,177.1367,176.9504,177.0901,10794.0
2016-05-24 13:20:00,190.15,190.18,190.13,190.18,300.0,177.0901,177.1181,177.0715,177.1181,300.0
2016-05-24 13:25:00,190.2,190.2,190.1,190.17,1600.0,177.1367,177.1367,177.0436,177.1088,1600.0
2016-05-24 13:30:00,190.14,190.15,190.02,190.12,4814.0,177.0808,177.0901,176.9691,177.0622,4814.0
2016-05-24 13:35:00,190.03,190.09,189.85,189.95,2100.0,176.9784,177.0343,176.8107,176.9039,2100.0
2016-05-24 13:40:00,189.92,189.93,189.71,189.71,2326.0,176.8759,176.8852,176.6804,176.6804,2326.0
2016-05-24 13:45:00,189.72,190.03,189.72,190.03,3600.0,176.6897,176.9784,176.6897,176.9784,3600.0
2016-05-24 13:50:00,190.06,190.15,190.01,190.15,2100.0,177.0063,177.0901,176.9597,177.0901,2100.0
2016-05-24 13:55:00,190.06,190.31,190.04,190.31,3419.0,177.0063,177.2391,176.9877,177.2391,3419.0
2016-05-24 14:00:00,190.2,190.31,190.16,190.28,1500.0,177.1367,177.2391,177.0994,177.2112,1500.0
2016-05-24 14:05:00,190.35,190.43,190.33,190.43,1206.0,177.2764,177.3509,177.2578,177.3509,1206.0
2016-05-24 14:10:00,190.33,190.69,190.33,190.6,7804.0,177.2578,177.593,177.2578,177.5092,7804.0
2016-05-24 14:15:00,190.65,191.08,190.65,191.08,6357.0,177.5558,177.9563,177.5558,177.9563,6357.0
2016-05-24 14:20:00,190.98,191.3,190.92,191.3,23942.0,177.8631,178.1611,177.8072,178.1611,23942.0
2016-05-24 14:25:00,191.22,191.29,191.11,191.19,3155.0,178.0866,178.1518,177.9842,178.0587,3155.0
2016-05-24 14:30:00,191.2,191.2,190.91,190.98,4391.0,178.068,178.068,177.7979,177.8631,4391.0
2016-05-24 14:35:00,190.99,190.99,190.79,190.84,2128.0,177.8724,177.8724,177.6862,177.7327,2128.0
2016-05-24 14:40:00,190.79,190.91,190.72,190.72,5375.0,177.6862,177.7979,177.621,177.621,5375.0
2016-05-24 14:45:00,190.72,190.82,190.58,190.82,4485.0,177.621,177.7141,177.4906,177.7141,4485.0
2016-05-24 14:50:00,190.82,190.98,190.75,190.75,15466.0,177.7141,177.8631,177.6489,177.6489,15466.0
2016-05-24 14:55:00,190.68,190.68,190.42,190.42,6771.0,177.5837,177.5837,177.3416,177.3416,6771.0
2016-05-24 15:00:00,190.43,190.76,190.43,190.71,7717.0,177.3509,177.6582,177.3509,177.6117,7717.0
2016-05-24 15:05:00,190.77,190.77,190.57,190.65,4545.0,177.6675,177.6675,177.4813,177.5558,4545.0
2016-05-24 15:10:00,190.64,190.75,190.6,190.71,4714.0,177.5465,177.6489,177.5092,177.6117,4714.0
2016-05-24 15:15:00,190.75,190.98,190.65,190.98,6800.0,177.6489,177.8631,177.5558,177.8631,6800.0
2016-05-24 15:20:00,190.99,191.11,190.92,191.11,3750.0,177.8724,177.9842,177.8072,177.9842,3750.0
2016-05-24 15:25:00,191.11,191.12,190.7,190.91,5901.0,177.9842,177.9935,177.6024,177.7979,5901.0
2016-05-24 15:30:00,190.82,190.88,190.58,190.66,6541.0,177.7141,177.77,177.4906,177.5651,6541.0
2016-05-24 15:35:00,190.68,190.83,190.63,190.78,5029.0,177.5837,177.7234,177.5372,177.6769,5029.0
2016-05-24 15:40:00,190.74,190.8,190.62,190.63,7976.0,177.6396,177.6955,177.5278,177.5372,7976.0
2016-05-24 15:45:00,190.73,190.87,190.66,190.67,10292.0,177.6303,177.7607,177.5651,177.5744,10292.0
2016-05-24 15:50:00,190.62,190.73,190.6,190.69,8300.0,177.5278,177.6303,177.5092,177.593,8300.0
2016-05-24 15:55:00,190.71,190.71,190.48,190.57,23809.0,177.6117,177.6117,177.3975,177.4813,23809.0
2016-05-25 09:30:00,192.01,192.41,191.57,192.03,11132.0,178.8224,179.1949,178.4126,178.841,11132.0
2016-05-25 09:35:00,191.84,192.88,191.66,191.88,7547.0,178.6641,179.6326,178.4964,178.7013,7547.0
2016-05-25 09:40:00,191.9,192.28,191.8,192.26,7008.0,178.7199,179.0738,178.6268,179.0552,7008.0
2016-05-25 09:45:00,192.24,192.38,191.26,191.51,6480.0,179.0366,179.167,178.1239,178.3567,6480.0
2016-05-25 09:50:00,191.61,191.71,191.21,191.3,7659.0,178.4499,178.543,178.0773,178.1611,7659.0
2016-05-25 09:55:00,191.27,191.27,191.0,191.01,9470.0,178.1332,178.1332,177.8818,177.8911,9470.0
2016-05-25 10:00:00,191.18,192.27,191.18,192.1,4550.0,178.0494,179.0645,178.0494,178.9062,4550.0
2016-05-25 10:05:00,192.28,192.53,191.76,191.76,7500.0,179.0738,179.3067,178.5896,178.5896,7500.0
2016-05-25 10:10:00,191.95,191.95,191.55,191.55,800.0,178.7665,178.7665,178.394,178.394,800.0
2016-05-25 10:15:00,191.73,192.21,191.66,192.0,6234.0,178.5616,179.0086,178.4964,178.8131,6234.0
2016-05-25 10:20:00,192.21,192.25,191.91,192.23,2800.0,179.0086,179.0459,178.7293,179.0273,2800.0
2016-05-25 10:25:00,192.05,192.05,191.45,191.53,2612.0,178.8596,178.8596,178.3008,178.3753,2612.0
2016-05-25 10:30:00,191.5,191.7,191.31,191.46,4315.0,178.3474,178.5337,178.1705,178.3102,4315.0
2016-05-25 10:35:00,191.4,191.57,191.33,191.44,3170.0,178.2543,178.4126,178.1891,178.2915,3170.0
2016-05-25 10:40:00,191.5,191.5,191.17,191.38,3208.0,178.3474,178.3474,178.0401,178.2357,3208.0
2016-05-25 10:45:00,191.5,191.5,191.35,191.44,1300.0,178.3474,178.3474,178.2077,178.2915,1300.0
2016-05-25 10:50:00,191.5,191.84,191.39,191.68,3600.0,178.3474,178.6641,178.245,178.515,3600.0
2016-05-25 10:55:00,191.71,191.87,191.6,191.77,1520.0,178.543,178.692,178.4405,178.5989,1520.0
2016-05-25 11:00:00,191.7,192.28,191.69,192.15,10958.0,178.5337,179.0738,178.5244,178.9528,10958.0
2016-05-25 11:05:00,192.11,192.11,191.7,191.72,1800.0,178.9155,178.9155,178.5337,178.5523,1800.0
2016-05-25 11:10:00,191.72,192.01,191.72,191.86,8329.0,178.5523,178.8224,178.5523,178.6827,8329.0
2016-05-25 11:15:00,191.91,192.13,191.79,191.97,3500.0,178.7293,178.9341,178.6175,178.7851,3500.0
2016-05-25 11:20:00,192.01,192.03,191.51,191.62,6870.0,178.8224,178.841,178.3567,178.4592,6870.0
2016-05-25 11:25:00,191.48,191.81,191.48,191.81,2725.0,178.3288,178.6361,178.3288,178.6361,2725.0
2016-05-25 11:30:00,191.89,192.0,191.71,192.0,1088.0,178.7106,178.8131,178.543,178.8131,1088.0
2016-05-25 11:35:00,192.21,192.33,192.1,192.33,4920.0,179.0086,179.1204,178.9062,179.1204,4920.0
2016-05-25 11:40:00,192.15,192.38,191.97,192.38,2700.0,178.9528,179.167,178.7851,179.167,2700.0
2016-05-25 11:45:00,192.38,192.58,192.35,192.49,5471.0,179.167,179.3532,179.139,179.2694,5471.0
2016-05-25 11:50:00,192.45,192.58,192.33,192.57,3700.0,179.2322,179.3532,179.1204,179.3439,3700.0
2016-05-25 11:55:00,192.45,192.64,192.3,192.62,2400.0,179.2322,179.4091,179.0925,179.3905,2400.0
2016-05-25 12:00:00,192.51,193.02,192.51,192.9,7775.0,179.288,179.763,179.288,179.6513,7775.0
2016-05-25 12:05:00,192.97,192.97,192.71,192.79,2000.0,179.7164,179.7164,179.4743,179.5488,2000.0
2016-05-25 12:10:00,192.79,193.13,192.7,192.98,4000.0,179.5488,179.8655,179.465,179.7258,4000.0
2016-05-25 12:15:00,193.05,193.18,192.82,192.96,8690.0,179.791,179.912,179.5767,179.7071,8690.0
2016-05-25 12:20:00,192.91,193.11,192.85,193.0,5957.0,179.6606,179.8468,179.6047,179.7444,5957.0
2016-05-25 12:25:00,193.04,193.06,192.89,192.92,6391.0,179.7816,179.8003,179.6419,179.6699,6391.0
2016-05-25 12:30:00,192.93,193.12,192.8,193.08,3630.0,179.6792,179.8561,179.5581,179.8189,3630.0
2016-05-25 12:35:00,193.14,193.18,192.99,193.18,7751.0,179.8748,179.912,179.7351,179.912,7751.0
2016-05-25 12:40:00,193.16,193.2,193.0,193.12,6463.0,179.8934,179.9307,179.7444,179.8561,6463.0
2016-05-25 12:45:00,193.1,193.1,192.67,192.75,4610.0,179.8375,179.8375,179.4371,179.5116,4610.0
2016-05-25 12:50:00,192.72,192.93,192.67,192.8,4583.0,179.4836,179.6792,179.4371,179.5581,4583.0
2016-05-25 12:55:00,192.72,193.04,192.72,192.92,9849.0,179.4836,179.7816,179.4836,179.6699,9849.0
2016-05-25 13:00:00,192.92,192.96,192.63,192.69,7826.0,179.6699,179.7071,179.3998,179.4557,7826.0
2016-05-25 13:05:00,192.73,192.92,192.62,192.75,5000.0,179.4929,179.6699,179.3905,179.5116,5000.0
2016-05-25 13:10:00,192.74,192.89,192.71,192.81,5900.0,179.5022,179.6419,179.4743,179.5674,5900.0
2016-05-25 13:15:00,192.72,192.94,192.72,192.9,2988.0,179.4836,179.6885,179.4836,179.6513,2988.0
2016-05-25 13:20:00,192.95,192.95,192.66,192.68,6300.0,179.6978,179.6978,179.4277,179.4464,6300.0
2016-05-25 13:25:00,192.68,192.71,192.36,192.38,5350.0,179.4464,179.4743,179.1483,179.167,5350.0
2016-05-25 13:30:00,192.38,192.69,192.33,192.69,10549.0,179.167,179.4557,179.1204,179.4557,10549.0
2016-05-25 13:35:00,192.69,192.77,192.5,192.74,10107.0,179.4557,179.5302,179.2787,179.5022,10107.0
2016-05-25 13:40:00,192.75,192.8,192.28,192.3,24029.0,179.5116,179.5581,179.0738,179.0925,24029.0
2016-05-25 13:45:00,192.38,192.42,192.26,192.36,8719.0,179.167,179.2042,179.0552,179.1483,8719.0
2016-05-25 13:50:00,192.39,192.46,192.29,192.29,8204.0,179.1763,179.2415,179.0832,179.0832,8204.0
2016-05-25 13:55:00,192.33,192.95,192.32,192.92,7553.0,179.1204,179.6978,179.1111,179.6699,7553.0
2016-05-25 14:00:00,192.93,192.95,192.67,192.74,5730.0,179.6792,179.6978,179.4371,179.5022,5730.0
2016-05-25 14:05:00,192.69,192.77,192.54,192.6,6000.0,179.4557,179.5302,179.316,179.3719,6000.0
2016-05-25 14:10:00,192.75,192.98,192.68,192.97,28636.0,179.5116,179.7258,179.4464,179.7164,28636.0
2016-05-25 14:15:00,193.0,193.34,192.92,193.34,7781.0,179.7444,180.061,179.6699,180.061,7781.0
2016-05-25 14:20:00,193.33,193.44,193.15,193.42,6850.0,180.0517,180.1542,179.8841,180.1355,6850.0
2016-05-25 14:25:00,193.44,193.76,193.3,193.6,12559.0,180.1542,180.4522,180.0238,180.3032,12559.0
2016-05-25 14:30:00,193.63,193.78,193.48,193.78,9890.0,180.3311,180.4708,180.1914,180.4708,9890.0
2016-05-25 14:35:00,193.8,193.86,193.56,193.63,5000.0,180.4894,180.5453,180.2659,180.3311,5000.0
2016-05-25 14:40:00,193.69,193.72,193.48,193.65,5428.0,180.387,180.4149,180.1914,180.3497,5428.0
2016-05-25 14:45:00,193.68,193.8,193.43,193.47,6126.0,180.3777,180.4894,180.1449,180.1821,6126.0
2016-05-25 14:50:00,193.44,193.49,193.15,193.31,12752.0,180.1542,180.2007,179.8841,180.0331,12752.0
2016-05-25 14:55:00,193.33,193.33,193.06,193.18,6200.0,180.0517,180.0517,179.8003,179.912,6200.0
2016-05-25 15:00:00,193.15,193.19,192.86,192.99,8663.0,179.8841,179.9213,179.614,179.7351,8663.0
2016-05-25 15:05:00,192.95,193.34,192.87,193.34,3500.0,179.6978,180.061,179.6233,180.061,3500.0
2016-05-25 15:10:00,193.26,193.4,193.19,193.4,8350.0,179.9865,180.1169,179.9213,180.1169,8350.0
2016-05-25 15:15:00,193.4,193.59,193.37,193.51,6360.0,180.1169,180.2939,180.089,180.2194,6360.0
2016-05-25 15:20:00,193.51,193.62,193.45,193.45,6500.0,180.2194,180.3218,180.1635,180.1635,6500.0
2016-05-25 15:25:00,193.44,193.68,193.42,193.68,6300.0,180.1542,180.3777,180.1355,180.3777,6300.0
2016-05-25 15:30:00,193.62,193.87,193.58,193.79,14352.0,180.3218,180.5546,180.2846,180.4801,14352.0
2016-05-25 15:35:00,193.82,193.82,193.55,193.62,7151.0,180.5081,180.5081,180.2566,180.3218,7151.0
2016-05-25 15:40:00,193.64,193.73,193.51,193.52,10961.0,180.3404,180.4242,180.2194,180.2287,10961.0
2016-05-25 15:45:00,193.49,193.56,193.12,193.12,18200.0,180.2007,180.2659,179.8561,179.8561,18200.0
2016-05-25 15:50:00,193.22,193.23,193.09,193.14,15991.0,179.9493,179.9586,179.8282,179.8748,15991.0
2016-05-25 15:55:00,193.17,193.32,193.04,193.06,32573.0,179.9027,180.0424,179.7816,179.8003,32573.0
2016-05-26 09:30:00,192.89,192.89,192.23,192.47,3034.0,179.6419,179.6419,179.0273,179.2508,3034.0
2016-05-26 09:35:00,192.27,192.59,191.84,192.59,2850.0,179.0645,179.3625,178.6641,179.3625,2850.0
2016-05-26 09:40:00,192.83,192.95,192.54,192.56,4726.0,179.5861,179.6978,179.316,179.3346,4726.0
2016-05-26 09:45:00,192.31,192.64,191.48,191.65,9916.0,179.1018,179.4091,178.3288,178.4871,9916.0
2016-05-26 09:50:00,191.62,192.12,191.46,191.47,16066.0,178.4592,178.9248,178.3102,178.3195,16066.0
2016-05-26 09:55:00,191.61,191.61,190.86,191.05,16393.0,178.4499,178.4499,177.7514,177.9283,16393.0
2016-05-26 10:00:00,191.05,192.4,191.04,192.39,13802.0,177.9283,179.1856,177.919,179.1763,13802.0
2016-05-26 10:05:00,192.52,192.57,191.98,191.98,12372.0,179.2974,179.3439,178.7944,178.7944,12372.0
2016-05-26 10:10:00,192.01,192.22,191.91,192.22,13319.0,178.8224,179.018,178.7293,179.018,13319.0
2016-05-26 10:15:00,192.26,193.28,192.16,193.28,22271.0,179.0552,180.0052,178.9621,180.0052,22271.0
2016-05-26 10:20:00,193.21,193.43,192.1,192.1,16500.0,179.94,180.1449,178.9062,178.9062,16500.0
2016-05-26 10:25:00,192.1,192.38,192.02,192.36,6701.0,178.9062,179.167,178.8317,179.1483,6701.0
2016-05-26 10:30:00,192.51,193.31,192.31,192.93,12877.0,179.288,180.0331,179.1018,179.6792,12877.0
2016-05-26 10:35:00,192.99,193.0,192.77,192.84,4100.0,179.7351,179.7444,179.5302,179.5954,4100.0
2016-05-26 10:40:00,192.84,193.0,192.63,192.65,9734.0,179.5954,179.7444,179.3998,179.4184,9734.0
2016-05-26 10:45:00,192.57,192.82,192.22,192.57,7900.0,179.3439,179.5767,179.018,179.3439,7900.0
2016-05-26 10:50:00,192.57,192.57,192.06,192.35,13373.0,179.3439,179.3439,178.8689,179.139,13373.0
2016-05-26 10:55:00,192.34,192.41,192.05,192.18,6033.0,179.1297,179.1949,178.8596,178.9807,6033.0
2016-05-26 11:00:00,192.19,192.33,192.08,192.18,33355.0,178.99,179.1204,178.8876,178.9807,33355.0
2016-05-26 11:05:00,192.07,192.18,191.94,191.99,5600.0,178.8783,178.9807,178.7572,178.8038,5600.0
2016-05-26 11:10:00,192.02,192.08,191.92,191.99,7600.0,178.8317,178.8876,178.7386,178.8038,7600.0
2016-05-26 11:15:00,192.04,192.08,191.74,191.75,3900.0,178.8503,178.8876,178.5709,178.5802,3900.0
2016-05-26 11:20:00,191.63,192.08,191.63,192.03,3290.0,178.4685,178.8876,178.4685,178.841,3290.0
2016-05-26 11:25:00,191.99,192.14,191.84,192.12,4585.0,178.8038,178.9435,178.6641,178.9248,4585.0
2016-05-26 11:30:00,192.09,192.11,191.8,191.94,5650.0,178.8969,178.9155,178.6268,178.7572,5650.0
2016-05-26 11:35:00,192.19,192.24,192.0,192.23,3612.0,178.99,179.0366,178.8131,179.0273,3612.0
2016-05-26 11:40:00,192.29,192.29,191.99,192.05,5900.0,179.0832,179.0832,178.8038,178.8596,5900.0
2016-05-26 11:45:00,191.99,192.37,191.99,192.33,3891.0,178.8038,179.1577,178.8038,179.1204,3891.0
2016-05-26 11:50:00,192.36,192.42,192.2,192.32,3266.0,179.1483,179.2042,178.9993,179.1111,3266.0
2016-05-26 11:55:00,192.34,192.55,192.18,192.28,4500.0,179.1297,179.3253,178.9807,179.0738,4500.0
2016-05-26 12:00:00,192.45,192.45,192.24,192.25,2900.0,179.2322,179.2322,179.0366,179.0459,2900.0
2016-05-26 12:05:00,192.31,192.45,192.1,192.11,4930.0,179.1018,179.2322,178.9062,178.9155,4930.0
2016-05-26 12:10:00,192.15,192.15,191.94,192.0,2589.0,178.9528,178.9528,178.7572,178.8131,2589.0
2016-05-26 12:15:00,191.98,192.05,191.91,192.02,3000.0,178.7944,178.8596,178.7293,178.8317,3000.0
2016-05-26 12:20:00,192.03,192.12,192.02,192.04,1800.0,178.841,178.9248,178.8317,178.8503,1800.0
2016-05-26 12:25:00,192.04,192.17,191.9,192.03,4300.0,178.8503,178.9714,178.7199,178.841,4300.0
2016-05-26 12:30:00,192.09,192.1,191.94,191.94,3127.0,178.8969,178.9062,178.7572,178.7572,3127.0
2016-05-26 12:35:00,191.96,192.04,191.86,192.04,2696.0,178.7758,178.8503,178.6827,178.8503,2696.0
2016-05-26 12:40:00,192.03,192.03,191.68,191.72,2700.0,178.841,178.841,178.515,178.5523,2700.0
2016-05-26 12:45:00,191.75,191.83,191.63,191.83,3000.0,178.5802,178.6547,178.4685,178.6547,3000.0
2016-05-26 12:50:00,191.8,191.82,191.69,191.72,3906.0,178.6268,178.6454,178.5244,178.5523,3906.0
2016-05-26 12:55:00,191.66,191.79,191.37,191.47,4111.0,178.4964,178.6175,178.2263,178.3195,4111.0
2016-05-26 13:00:00,191.37,191.41,191.25,191.39,6162.0,178.2263,178.2636,178.1146,178.245,6162.0
2016-05-26 13:05:00,191.38,191.47,191.27,191.27,2000.0,178.2357,178.3195,178.1332,178.1332,2000.0
2016-05-26 13:10:00,191.31,191.42,191.08,191.4,6008.0,178.1705,178.2729,177.9563,178.2543,6008.0
2016-05-26 13:15:00,191.35,191.81,191.35,191.52,2530.0,178.2077,178.6361,178.2077,178.366,2530.0
2016-05-26 13:20:00,191.5,191.56,191.26,191.41,2665.0,178.3474,178.4033,178.1239,178.2636,2665.0
2016-05-26 13:25:00,191.52,191.66,191.48,191.66,800.0,178.366,178.4964,178.3288,178.4964,800.0
2016-05-26 13:30:00,191.62,191.64,191.45,191.56,4980.0,178.4592,178.4778,178.3008,178.4033,4980.0
2016-05-26 13:35:00,191.56,191.62,191.44,191.46,2700.0,178.4033,178.4592,178.2915,178.3102,2700.0
2016-05-26 13:40:00,191.49,191.54,191.39,191.43,4069.0,178.3381,178.3847,178.245,178.2822,4069.0
2016-05-26 13:45:00,191.38,191.39,191.26,191.3,1505.0,178.2357,178.245,178.1239,178.1611,1505.0
2016-05-26 13:50:00,191.3,191.67,191.3,191.67,4621.0,178.1611,178.5057,178.1611,178.5057,4621.0
2016-05-26 13:55:00,191.68,191.82,191.5,191.8,4400.0,178.515,178.6454,178.3474,178.6268,4400.0
2016-05-26 14:00:00,191.76,191.89,191.71,191.89,2200.0,178.5896,178.7106,178.543,178.7106,2200.0
2016-05-26 14:05:00,191.9,191.99,191.8,191.81,4003.0,178.7199,178.8038,178.6268,178.6361,4003.0
2016-05-26 14:10:00,191.98,191.98,191.7,191.87,2600.0,178.7944,178.7944,178.5337,178.692,2600.0
2016-05-26 14:15:00,191.78,192.02,191.78,192.0,2683.0,178.6082,178.8317,178.6082,178.8131,2683.0
2016-05-26 14:20:00,192.0,192.07,191.95,191.99,4316.0,178.8131,178.8783,178.7665,178.8038,4316.0
2016-05-26 14:25:00,192.0,192.0,191.83,191.95,9740.0,178.8131,178.8131,178.6547,178.7665,9740.0
2016-05-26 14:30:00,191.93,191.94,191.83,191.94,16200.0,178.7479,178.7572,178.6547,178.7572,16200.0
2016-05-26 14:35:00,191.88,191.94,191.81,191.92,9890.0,178.7013,178.7572,178.6361,178.7386,9890.0
2016-05-26 14:40:00,191.93,191.99,191.76,191.88,22321.0,178.7479,178.8038,178.5896,178.7013,22321.0
2016-05-26 14:45:00,191.84,192.13,191.82,192.13,41226.0,178.6641,178.9341,178.6454,178.9341,41226.0
2016-05-26 14:50:00,192.08,192.18,191.83,191.85,18145.0,178.8876,178.9807,178.6547,178.6734,18145.0
2016-05-26 14:55:00,191.78,191.92,191.78,191.79,1582.0,178.6082,178.7386,178.6082,178.6175,1582.0
2016-05-26 15:00:00,191.82,192.0,191.82,192.0,1390.0,178.6454,178.8131,178.6454,178.8131,1390.0
2016-05-26 15:05:00,191.9,192.04,191.9,192.04,2388.0,178.7199,178.8503,178.7199,178.8503,2388.0
2016-05-26 15:10:00,192.02,192.09,192.01,192.09,2000.0,178.8317,178.8969,178.8224,178.8969,2000.0
2016-05-26 15:15:00,192.0,192.12,191.97,192.06,3601.0,178.8131,178.9248,178.7851,178.8689,3601.0
2016-05-26 15:20:00,192.06,192.07,191.95,191.98,2550.0,178.8689,178.8783,178.7665,178.7944,2550.0
2016-05-26 15:25:00,192.0,192.05,191.83,191.84,26515.0,178.8131,178.8596,178.6547,178.6641,26515.0
2016-05-26 15:30:00,191.84,191.89,191.82,191.84,2750.0,178.6641,178.7106,178.6454,178.6641,2750.0
2016-05-26 15:35:00,191.84,191.92,191.77,191.87,10189.0,178.6641,178.7386,178.5989,178.692,10189.0
2016-05-26 15:40:00,191.86,191.95,191.74,191.77,5826.0,178.6827,178.7665,178.5709,178.5989,5826.0
2016-05-26 15:45:00,191.72,191.73,191.39,191.53,11760.0,178.5523,178.5616,178.245,178.3753,11760.0
2016-05-26 15:50:00,191.6,191.69,191.55,191.64,12119.0,178.4405,178.5244,178.394,178.4778,12119.0
2016-05-26 15:55:00,191.62,191.69,191.58,191.65,24066.0,178.4592,178.5244,178.4219,178.4871,24066.0
2016-05-27 09:30:00,190.85,191.29,190.75,190.79,5332.0,178.1127,178.5233,178.0194,178.0567,5332.0
2016-05-27 09:35:00,190.79,190.9,190.24,190.53,5963.0,178.0567,178.1593,177.5434,177.814,5963.0
2016-05-27 09:40:00,190.43,191.51,190.35,191.25,8300.0,177.7207,178.7286,177.646,178.486,8300.0
2016-05-27 09:45:00,191.25,191.5,190.49,190.49,17928.0,178.486,178.7193,177.7767,177.7767,17928.0
2016-05-27 09:50:00,190.49,191.22,190.28,190.62,12758.0,177.7767,178.458,177.5807,177.898,12758.0
2016-05-27 09:55:00,190.7,190.73,190.08,190.73,8295.0,177.9727,178.0007,177.3941,178.0007,8295.0
2016-05-27 10:00:00,190.73,191.19,190.55,191.07,30395.0,178.0007,178.43,177.8327,178.318,30395.0
2016-05-27 10:05:00,191.06,191.06,190.3,190.48,12024.0,178.3087,178.3087,177.5994,177.7674,12024.0
2016-05-27 10:10:00,190.63,191.31,190.52,191.05,17400.0,177.9074,178.542,177.8047,178.2993,17400.0
2016-05-27 10:15:00,191.19,191.43,191.06,191.27,6720.0,178.43,178.654,178.3087,178.5046,6720.0
2016-05-27 10:20:00,191.27,191.38,191.06,191.06,5800.0,178.5046,178.6073,178.3087,178.3087,5800.0
2016-05-27 10:25:00,191.0,191.06,190.48,190.49,9548.0,178.2527,178.3087,177.7674,177.7767,9548.0
2016-05-27 10:30:00,190.55,190.96,190.47,190.86,15216.0,177.8327,178.2153,177.758,178.122,15216.0
2016-05-27 10:35:00,190.97,191.07,190.74,191.02,7415.0,178.2247,178.318,178.01,178.2713,7415.0
2016-05-27 10:40:00,191.07,191.48,190.98,191.3,45749.0,178.318,178.7006,178.234,178.5326,45749.0
2016-05-27 10:45:00,191.34,191.71,191.24,191.57,42968.0,178.57,178.9153,178.4766,178.7846,42968.0
2016-05-27 10:50:00,191.53,192.12,191.41,192.01,60738.0,178.7473,179.2979,178.6353,179.1953,60738.0
2016-05-27 10:55:00,191.93,192.37,191.62,192.0,53147.0,179.1206,179.5312,178.8313,179.1859,53147.0
2016-05-27 11:00:00,191.7,191.77,191.25,191.58,20176.0,178.9059,178.9713,178.486,178.794,20176.0
2016-05-27 11:05:00,191.6,191.83,191.55,191.63,6199.0,178.8126,179.0273,178.766,178.8406,6199.0
2016-05-27 11:10:00,191.62,191.63,190.93,191.16,3500.0,178.8313,178.8406,178.1873,178.402,3500.0
2016-05-27 11:15:00,191.15,191.3,191.11,191.14,3516.0,178.3927,178.5326,178.3553,178.3833,3516.0
2016-05-27 11:20:00,191.15,191.4,191.15,191.38,4804.0,178.3927,178.626,178.3927,178.6073,4804.0
2016-05-27 11:25:00,191.36,191.68,191.35,191.67,4398.0,178.5886,178.8873,178.5793,178.878,4398.0
2016-05-27 11:30:00,191.6,191.67,191.3,191.46,8606.0,178.8126,178.878,178.5326,178.682,8606.0
2016-05-27 11:35:00,191.33,191.45,191.2,191.45,6500.0,178.5606,178.6726,178.4393,178.6726,6500.0
2016-05-27 11:40:00,191.36,191.46,190.98,191.09,7200.0,178.5886,178.682,178.234,178.3367,7200.0
2016-05-27 11:45:00,191.23,191.29,191.03,191.15,3400.0,178.4673,178.5233,178.2807,178.3927,3400.0
2016-05-27 11:50:00,191.05,191.12,190.89,191.12,2100.0,178.2993,178.3647,178.15,178.3647,2100.0
2016-05-27 11:55:00,190.98,191.29,190.98,191.09,3601.0,178.234,178.5233,178.234,178.3367,3601.0
2016-05-27 12:00:00,190.97,191.12,190.85,190.86,2000.0,178.2247,178.3647,178.1127,178.122,2000.0
2016-05-27 12:05:00,190.92,190.97,190.86,190.97,3578.0,178.178,178.2247,178.122,178.2247,3578.0
2016-05-27 12:10:00,190.9,191.3,190.89,191.15,5900.0,178.1593,178.5326,178.15,178.3927,5900.0
2016-05-27 12:15:00,191.16,191.16,191.09,191.12,1000.0,178.402,178.402,178.3367,178.3647,1000.0
2016-05-27 12:20:00,191.11,191.22,190.98,191.22,2497.0,178.3553,178.458,178.234,178.458,2497.0
2016-05-27 12:25:00,191.2,191.21,190.96,191.17,2920.0,178.4393,178.4487,178.2153,178.4113,2920.0
2016-05-27 12:30:00,191.1,191.14,191.02,191.07,942.0,178.346,178.3833,178.2713,178.318,942.0
2016-05-27 12:35:00,191.03,191.19,191.03,191.18,1500.0,178.2807,178.43,178.2807,178.4207,1500.0
2016-05-27 12:40:00,191.13,191.18,191.04,191.04,1200.0,178.374,178.4207,178.29,178.29,1200.0
2016-05-27 12:45:00,191.12,191.12,191.01,191.02,800.0,178.3647,178.3647,178.262,178.2713,800.0
2016-05-27 12:50:00,191.03,191.11,190.87,191.08,4800.0,178.2807,178.3553,178.1313,178.3273,4800.0
2016-05-27 12:55:00,191.11,191.28,191.04,191.2,3800.0,178.3553,178.514,178.29,178.4393,3800.0
2016-05-27 13:00:00,191.23,191.41,191.21,191.3,6800.0,178.4673,178.6353,178.4487,178.5326,6800.0
2016-05-27 13:05:00,191.31,191.42,191.31,191.34,2400.0,178.542,178.6446,178.542,178.57,2400.0
2016-05-27 13:10:00,191.34,191.39,191.34,191.35,1000.0,178.57,178.6166,178.57,178.5793,1000.0
2016-05-27 13:15:00,191.4,191.4,191.09,191.25,9229.0,178.626,178.626,178.3367,178.486,9229.0
2016-05-27 13:20:00,191.48,191.48,191.16,191.17,2910.0,178.7006,178.7006,178.402,178.4113,2910.0
2016-05-27 13:25:00,191.23,191.23,191.03,191.03,600.0,178.4673,178.4673,178.2807,178.2807,600.0
2016-05-27 13:30:00,191.18,191.29,190.97,191.15,4793.0,178.4207,178.5233,178.2247,178.3927,4793.0
2016-05-27 13:35:00,191.25,191.31,191.12,191.13,6000.0,178.486,178.542,178.3647,178.374,6000.0
2016-05-27 13:40:00,191.12,191.32,190.97,191.22,4200.0,178.3647,178.5513,178.2247,178.458,4200.0
2016-05-27 13:45:00,191.27,191.3,191.15,191.15,1800.0,178.5046,178.5326,178.3927,178.3927,1800.0
2016-05-27 13:50:00,191.16,191.3,191.16,191.23,4926.0,178.402,178.5326,178.402,178.4673,4926.0
2016-05-27 13:55:00,191.28,191.45,191.18,191.45,2500.0,178.514,178.6726,178.4207,178.6726,2500.0
2016-05-27 14:00:00,191.38,191.4,191.28,191.35,1800.0,178.6073,178.626,178.514,178.5793,1800.0
2016-05-27 14:05:00,191.35,191.4,191.25,191.4,2920.0,178.5793,178.626,178.486,178.626,2920.0
2016-05-27 14:10:00,191.33,191.45,191.33,191.41,1500.0,178.5606,178.6726,178.5606,178.6353,1500.0
2016-05-27 14:15:00,191.24,191.33,191.14,191.15,6578.0,178.4766,178.5606,178.3833,178.3927,6578.0
2016-05-27 14:20:00,191.11,191.4,191.1,191.34,11659.0,178.3553,178.626,178.346,178.57,11659.0
2016-05-27 14:25:00,191.45,191.54,191.39,191.44,3146.0,178.6726,178.7566,178.6166,178.6633,3146.0
2016-05-27 14:30:00,191.52,191.54,191.45,191.48,2001.0,178.738,178.7566,178.6726,178.7006,2001.0
2016-05-27 14:35:00,191.51,191.52,191.3,191.42,4410.0,178.7286,178.738,178.5326,178.6446,4410.0
2016-05-27 14:40:00,191.42,191.53,191.42,191.53,1100.0,178.6446,178.7473,178.6446,178.7473,1100.0
2016-05-27 14:45:00,191.52,191.54,191.39,191.49,2300.0,178.738,178.7566,178.6166,178.71,2300.0
2016-05-27 14:50:00,191.45,191.46,191.32,191.45,3300.0,178.6726,178.682,178.5513,178.6726,3300.0
2016-05-27 14:55:00,191.49,191.52,191.41,191.41,3796.0,178.71,178.738,178.6353,178.6353,3796.0
2016-05-27 15:00:00,191.45,191.45,191.32,191.35,3300.0,178.6726,178.6726,178.5513,178.5793,3300.0
2016-05-27 15:05:00,191.38,191.42,191.32,191.42,2680.0,178.6073,178.6446,178.5513,178.6446,2680.0
2016-05-27 15:10:00,191.4,191.4,191.31,191.32,3050.0,178.626,178.626,178.542,178.5513,3050.0
2016-05-27 15:15:00,191.35,191.49,191.28,191.49,3800.0,178.5793,178.71,178.514,178.71,3800.0
2016-05-27 15:20:00,191.53,191.53,191.24,191.37,5350.0,178.7473,178.7473,178.4766,178.598,5350.0
2016-05-27 15:25:00,191.33,191.34,191.25,191.27,4200.0,178.5606,178.57,178.486,178.5046,4200.0
2016-05-27 15:30:00,191.29,191.31,191.2,191.26,5901.0,178.5233,178.542,178.4393,178.4953,5901.0
2016-05-27 15:35:00,191.27,191.42,191.25,191.42,4933.0,178.5046,178.6446,178.486,178.6446,4933.0
2016-05-27 15:40:00,191.43,191.75,191.43,191.73,6987.0,178.654,178.9526,178.654,178.9339,6987.0
2016-05-27 15:45:00,191.75,191.87,191.7,191.7,6131.0,178.9526,179.0646,178.9059,178.9059,6131.0
2016-05-27 15:50:00,191.72,191.8,191.56,191.63,8999.0,178.9246,178.9993,178.7753,178.8406,8999.0
2016-05-27 15:55:00,191.63,191.8,191.63,191.78,21066.0,178.8406,178.9993,178.8406,178.9806,21066.0
2016-05-31 09:30:00,192.91,193.08,192.45,192.72,11398.0,180.0352,180.1938,179.6059,179.8579,11398.0
2016-05-31 09:35:00,192.72,192.77,192.0,192.26,2910.0,179.8579,179.9045,179.1859,179.4286,2910.0
2016-05-31 09:40:00,192.05,192.44,191.95,191.99,5100.0,179.2326,179.5966,179.1393,179.1766,5100.0
2016-05-31 09:45:00,191.87,192.3,191.87,192.14,2800.0,179.0646,179.4659,179.0646,179.3166,2800.0
2016-05-31 09:50:00,192.05,192.32,191.83,191.83,7783.0,179.2326,179.4846,179.0273,179.0273,7783.0
2016-05-31 09:55:00,191.91,191.92,191.48,191.74,5980.0,179.1019,179.1113,178.7006,178.9433,5980.0
2016-05-31 10:00:00,191.8,192.07,191.67,191.67,6089.0,178.9993,179.2513,178.878,178.878,6089.0
2016-05-31 10:05:00,191.89,192.19,191.81,191.91,3465.0,179.0833,179.3632,179.0086,179.1019,3465.0
2016-05-31 10:10:00,191.92,192.05,191.57,191.91,15758.0,179.1113,179.2326,178.7846,179.1019,15758.0
2016-05-31 10:15:00,191.88,192.09,191.78,191.8,4599.0,179.0739,179.2699,178.9806,178.9993,4599.0
2016-05-31 10:20:00,191.76,191.82,191.48,191.63,8377.0,178.9619,179.0179,178.7006,178.8406,8377.0
2016-05-31 10:25:00,191.69,191.86,191.69,191.78,2000.0,178.8966,179.0553,178.8966,178.9806,2000.0
2016-05-31 10:30:00,191.78,191.88,191.78,191.8,500.0,178.9806,179.0739,178.9806,178.9993,500.0
2016-05-31 10:35:00,191.74,191.81,191.21,191.44,4766.0,178.9433,179.0086,178.4487,178.6633,4766.0
2016-05-31 10:40:00,191.45,191.45,191.14,191.22,3451.0,178.6726,178.6726,178.3833,178.458,3451.0
2016-05-31 10:45:00,191.26,191.28,190.88,191.28,5470.0,178.4953,178.514,178.1407,178.514,5470.0
2016-05-31 10:50:00,191.32,191.38,191.12,191.12,5000.0,178.5513,178.6073,178.3647,178.3647,5000.0
2016-05-31 10:55:00,191.12,191.12,190.84,190.88,1670.0,178.3647,178.3647,178.1033,178.1407,1670.0
2016-05-31 11:00:00,190.87,190.97,190.81,190.87,5511.0,178.1313,178.2247,178.0753,178.1313,5511.0
2016-05-31 11:05:00,190.89,191.25,190.88,191.09,5728.0,178.15,178.486,178.1407,178.3367,5728.0
2016-05-31 11:10:00,191.06,191.06,190.68,190.92,6635.0,178.3087,178.3087,177.954,178.178,6635.0
2016-05-31 11:15:00,191.0,191.0,190.88,190.92,2819.0,178.2527,178.2527,178.1407,178.178,2819.0
2016-05-31 11:20:00,190.88,191.02,190.86,191.02,3200.0,178.1407,178.2713,178.122,178.2713,3200.0
2016-05-31 11:25:00,191.11,191.16,190.85,190.92,2400.0,178.3553,178.402,178.1127,178.178,2400.0
2016-05-31 11:30:00,190.94,190.97,190.33,190.37,9256.0,178.1967,178.2247,177.6274,177.6647,9256.0
2016-05-31 11:35:00,190.38,190.73,190.38,190.71,2400.0,177.674,178.0007,177.674,177.982,2400.0
2016-05-31 11:40:00,190.79,191.25,190.79,191.1,4312.0,178.0567,178.486,178.0567,178.346,4312.0
2016-05-31 11:45:00,191.01,191.07,190.87,190.9,10662.0,178.262,178.318,178.1313,178.1593,10662.0
2016-05-31 11:50:00,190.9,190.9,190.69,190.7,1400.0,178.1593,178.1593,177.9634,177.9727,1400.0
2016-05-31 11:55:00,190.67,190.67,190.3,190.42,1200.0,177.9447,177.9447,177.5994,177.7114,1200.0
2016-05-31 12:00:00,190.49,190.52,190.41,190.5,4900.0,177.7767,177.8047,177.702,177.786,4900.0
2016-05-31 12:05:00,190.42,190.51,190.32,190.5,3200.0,177.7114,177.7954,177.618,177.786,3200.0
2016-05-31 12:10:00,190.5,190.52,190.28,190.3,3800.0,177.786,177.8047,177.5807,177.5994,3800.0
2016-05-31 12:15:00,190.27,190.49,190.27,190.38,3600.0,177.5714,177.7767,177.5714,177.674,3600.0
2016-05-31 12:20:00,190.39,190.5,190.38,190.43,3800.0,177.6834,177.786,177.674,177.7207,3800.0
2016-05-31 12:25:00,190.46,190.53,190.41,190.5,3100.0,177.7487,177.814,177.702,177.786,3100.0
2016-05-31 12:30:00,190.48,190.54,190.3,190.3,3000.0,177.7674,177.8234,177.5994,177.5994,3000.0
2016-05-31 12:35:00,190.26,190.34,189.91,190.28,12238.0,177.5621,177.6367,177.2354,177.5807,12238.0
2016-05-31 12:40:00,190.19,190.21,189.88,189.91,2500.0,177.4967,177.5154,177.2074,177.2354,2500.0
2016-05-31 12:45:00,189.91,189.94,189.51,189.51,25322.0,177.2354,177.2634,176.8621,176.8621,25322.0
2016-05-31 12:50:00,189.47,189.74,189.47,189.47,8235.0,176.8248,177.0768,176.8248,176.8248,8235.0
2016-05-31 12:55:00,189.42,189.53,189.13,189.43,13087.0,176.7781,176.8808,176.5075,176.7874,13087.0
2016-05-31 13:00:00,189.44,189.44,189.13,189.13,6227.0,176.7968,176.7968,176.5075,176.5075,6227.0
2016-05-31 13:05:00,189.18,189.18,188.83,188.94,7700.0,176.5541,176.5541,176.2275,176.3302,7700.0
2016-05-31 13:10:00,188.88,189.05,188.7,189.04,3549.0,176.2742,176.4328,176.1062,176.4235,3549.0
2016-05-31 13:15:00,189.06,189.19,188.94,189.19,4244.0,176.4421,176.5635,176.3302,176.5635,4244.0
2016-05-31 13:20:00,189.17,189.43,189.16,189.18,4500.0,176.5448,176.7874,176.5355,176.5541,4500.0
2016-05-31 13:25:00,189.13,189.27,189.0,189.0,7200.0,176.5075,176.6381,176.3861,176.3861,7200.0
2016-05-31 13:30:00,189.0,189.12,188.79,188.96,18498.0,176.3861,176.4981,176.1902,176.3488,18498.0
2016-05-31 13:35:00,188.89,188.92,188.65,188.76,9300.0,176.2835,176.3115,176.0595,176.1622,9300.0
2016-05-31 13:40:00,188.73,188.78,188.35,188.35,5750.0,176.1342,176.1808,175.7795,175.7795,5750.0
2016-05-31 13:45:00,188.38,188.63,188.18,188.43,9300.0,175.8075,176.0408,175.6209,175.8542,9300.0
2016-05-31 13:50:00,188.4,188.46,188.03,188.18,10128.0,175.8262,175.8822,175.4809,175.6209,10128.0
2016-05-31 13:55:00,188.2,188.4,188.1,188.37,7600.0,175.6395,175.8262,175.5462,175.7982,7600.0
2016-05-31 14:00:00,188.43,188.45,188.0,188.0,11073.0,175.8542,175.8729,175.4529,175.4529,11073.0
2016-05-31 14:05:00,188.0,188.13,187.19,187.24,18178.0,175.4529,175.5742,174.6969,174.7436,18178.0
2016-05-31 14:10:00,187.27,187.41,186.91,187.28,23343.0,174.7716,174.9023,174.4356,174.7809,23343.0
2016-05-31 14:15:00,187.34,187.38,186.98,187.07,19827.0,174.8369,174.8743,174.501,174.585,19827.0
2016-05-31 14:20:00,187.07,187.47,187.01,187.02,14463.0,174.585,174.9583,174.529,174.5383,14463.0
2016-05-31 14:25:00,187.1,187.63,187.1,187.63,5375.0,174.613,175.1076,174.613,175.1076,5375.0
2016-05-31 14:30:00,187.64,187.92,187.4,187.46,14680.0,175.1169,175.3782,174.8929,174.9489,14680.0
2016-05-31 14:35:00,187.46,187.66,187.21,187.21,10852.0,174.9489,175.1356,174.7156,174.7156,10852.0
2016-05-31 14:40:00,187.11,187.5,187.1,187.46,7600.0,174.6223,174.9863,174.613,174.9489,7600.0
2016-05-31 14:45:00,187.38,187.5,187.26,187.33,7300.0,174.8743,174.9863,174.7623,174.8276,7300.0
2016-05-31 14:50:00,187.32,187.62,187.26,187.5,12205.0,174.8183,175.0982,174.7623,174.9863,12205.0
2016-05-31 14:55:00,187.42,187.48,187.09,187.43,11718.0,174.9116,174.9676,174.6036,174.9209,11718.0
2016-05-31 15:00:00,187.41,187.68,187.35,187.4,14403.0,174.9023,175.1542,174.8463,174.8929,14403.0
2016-05-31 15:05:00,187.4,187.74,187.21,187.74,14762.0,174.8929,175.2102,174.7156,175.2102,14762.0
2016-05-31 15:10:00,187.82,188.32,187.81,188.32,12992.0,175.2849,175.7515,175.2756,175.7515,12992.0
2016-05-31 15:15:00,188.34,188.6,188.27,188.31,14298.0,175.7702,176.0128,175.7049,175.7422,14298.0
2016-05-31 15:20:00,188.2,188.45,188.17,188.45,10335.0,175.6395,175.8729,175.6115,175.8729,10335.0
2016-05-31 15:25:00,188.45,188.61,188.32,188.48,7300.0,175.8729,176.0222,175.7515,175.9009,7300.0
2016-05-31 15:30:00,188.47,188.64,188.37,188.55,10312.0,175.8915,176.0502,175.7982,175.9662,10312.0
2016-05-31 15:35:00,188.48,188.66,188.41,188.51,11665.0,175.9009,176.0688,175.8355,175.9288,11665.0
2016-05-31 15:40:00,188.54,188.88,188.52,188.88,18332.0,175.9568,176.2742,175.9382,176.2742,18332.0
2016-05-31 15:45:00,188.86,189.16,188.79,189.16,35207.0,176.2555,176.5355,176.1902,176.5355,35207.0
2016-05-31 15:50:00,189.17,189.28,189.05,189.17,23797.0,176.5448,176.6475,176.4328,176.5448,23797.0
2016-05-31 15:55:00,189.19,189.21,188.88,188.95,45438.0,176.5635,176.5821,176.2742,176.3395,45438.0
2016-06-01 09:30:00,187.58,187.94,186.63,186.89,9798.0,175.0609,175.3969,174.1743,174.417,9798.0
2016-06-01 09:35:00,186.75,186.98,186.44,186.73,6392.0,174.2863,174.501,173.997,174.2676,6392.0
2016-06-01 09:40:00,187.08,187.37,186.74,187.07,14420.0,174.5943,174.8649,174.277,174.585,14420.0
2016-06-01 09:45:00,187.14,188.32,186.95,187.98,20087.0,174.6503,175.7515,174.473,175.4342,20087.0
2016-06-01 09:50:00,187.98,188.51,187.8,188.47,8836.0,175.4342,175.9288,175.2662,175.8915,8836.0
2016-06-01 09:55:00,188.46,188.92,188.22,188.92,8823.0,175.8822,176.3115,175.6582,176.3115,8823.0
2016-06-01 10:00:00,188.98,189.3,188.7,189.11,8046.0,176.3675,176.6661,176.1062,176.4888,8046.0
2016-06-01 10:05:00,189.1,189.11,188.77,188.94,10990.0,176.4795,176.4888,176.1715,176.3302,10990.0
2016-06-01 10:10:00,188.98,189.17,188.34,188.56,7635.0,176.3675,176.5448,175.7702,175.9755,7635.0
2016-06-01 10:15:00,188.41,188.54,188.21,188.47,7820.0,175.8355,175.9568,175.6489,175.8915,7820.0
2016-06-01 10:20:00,188.26,188.59,188.26,188.5,9770.0,175.6955,176.0035,175.6955,175.9195,9770.0
2016-06-01 10:25:00,188.54,188.65,188.37,188.47,12995.0,175.9568,176.0595,175.7982,175.8915,12995.0
2016-06-01 10:30:00,188.47,188.53,187.98,188.35,4991.0,175.8915,175.9475,175.4342,175.7795,4991.0
2016-06-01 10:35:00,188.32,188.32,187.84,188.18,2900.0,175.7515,175.7515,175.3036,175.6209,2900.0
2016-06-01 10:40:00,187.9,187.9,187.41,187.51,17328.0,175.3596,175.3596,174.9023,174.9956,17328.0
2016-06-01 10:45:00,187.51,187.76,187.42,187.56,7659.0,174.9956,175.2289,174.9116,175.0423,7659.0
2016-06-01 10:50:00,187.58,188.04,187.58,187.81,7670.0,175.0609,175.4902,175.0609,175.2756,7670.0
2016-06-01 10:55:00,187.62,187.88,187.59,187.88,5077.0,175.0982,175.3409,175.0702,175.3409,5077.0
2016-06-01 11:00:00,187.97,188.2,187.92,187.92,4278.0,175.4249,175.6395,175.3782,175.3782,4278.0
2016-06-01 11:05:00,187.92,187.99,187.74,187.9,10908.0,175.3782,175.4436,175.2102,175.3596,10908.0
2016-06-01 11:10:00,187.9,187.94,187.63,187.64,4152.0,175.3596,175.3969,175.1076,175.1169,4152.0
2016-06-01 11:15:00,187.62,187.97,187.5,187.97,9700.0,175.0982,175.4249,174.9863,175.4249,9700.0
2016-06-01 11:20:00,187.83,188.06,187.83,187.86,2000.0,175.2942,175.5089,175.2942,175.3222,2000.0
2016-06-01 11:25:00,187.81,187.97,187.78,187.78,2145.0,175.2756,175.4249,175.2476,175.2476,2145.0
2016-06-01 11:30:00,187.73,187.75,187.15,187.15,8187.0,175.2009,175.2196,174.6596,174.6596,8187.0
2016-06-01 11:35:00,187.16,187.52,187.01,187.27,34729.0,174.6689,175.0049,174.529,174.7716,34729.0
2016-06-01 11:40:00,187.29,187.67,187.21,187.67,9240.0,174.7903,175.1449,174.7156,175.1449,9240.0
2016-06-01 11:45:00,187.62,187.62,187.37,187.37,8900.0,175.0982,175.0982,174.8649,174.8649,8900.0
2016-06-01 11:50:00,187.36,187.46,187.25,187.29,12956.0,174.8556,174.9489,174.7529,174.7903,12956.0
2016-06-01 11:55:00,187.23,187.61,187.22,187.52,15282.0,174.7343,175.0889,174.7249,175.0049,15282.0
2016-06-01 12:00:00,187.52,187.75,187.52,187.58,10606.0,175.0049,175.2196,175.0049,175.0609,10606.0
2016-06-01 12:05:00,187.41,187.73,187.18,187.19,15488.0,174.9023,175.2009,174.6876,174.6969,15488.0
2016-06-01 12:10:00,187.13,187.39,187.1,187.35,10071.0,174.6409,174.8836,174.613,174.8463,10071.0
2016-06-01 12:15:00,187.49,187.5,187.29,187.29,6522.0,174.9769,174.9863,174.7903,174.7903,6522.0
2016-06-01 12:20:00,187.27,187.27,187.15,187.16,2800.0,174.7716,174.7716,174.6596,174.6689,2800.0
2016-06-01 12:25:00,187.3,187.35,187.15,187.34,4760.0,174.7996,174.8463,174.6596,174.8369,4760.0
2016-06-01 12:30:00,187.3,187.66,187.3,187.49,8578.0,174.7996,175.1356,174.7996,174.9769,8578.0
2016-06-01 12:35:00,187.42,187.62,187.36,187.53,4600.0,174.9116,175.0982,174.8556,175.0143,4600.0
2016-06-01 12:40:00,187.55,187.65,187.44,187.47,5900.0,175.0329,175.1262,174.9303,174.9583,5900.0
2016-06-01 12:45:00,187.51,187.7,187.46,187.61,3995.0,174.9956,175.1729,174.9489,175.0889,3995.0
2016-06-01 12:50:00,187.65,187.75,187.59,187.63,3429.0,175.1262,175.2196,175.0702,175.1076,3429.0
2016-06-01 12:55:00,187.69,187.98,187.69,187.93,21249.0,175.1636,175.4342,175.1636,175.3876,21249.0
2016-06-01 13:00:00,188.11,188.18,187.95,188.11,2700.0,175.5555,175.6209,175.4062,175.5555,2700.0
2016-06-01 13:05:00,188.06,188.06,187.77,187.89,6003.0,175.5089,175.5089,175.2382,175.3502,6003.0
2016-06-01 13:10:00,187.79,187.79,187.55,187.73,8600.0,175.2569,175.2569,175.0329,175.2009,8600.0
2016-06-01 13:15:00,187.78,188.19,187.77,188.05,6613.0,175.2476,175.6302,175.2382,175.4995,6613.0
2016-06-01 13:20:00,188.11,188.11,187.67,187.77,4637.0,175.5555,175.5555,175.1449,175.2382,4637.0
2016-06-01 13:25:00,187.71,187.98,187.7,187.86,3390.0,175.1822,175.4342,175.1729,175.3222,3390.0
2016-06-01 13:30:00,187.79,188.0,187.69,188.0,7786.0,175.2569,175.4529,175.1636,175.4529,7786.0
2016-06-01 13:35:00,188.09,188.12,187.7,187.7,10535.0,175.5369,175.5649,175.1729,175.1729,10535.0
2016-06-01 13:40:00,187.75,187.78,187.5,187.51,4680.0,175.2196,175.2476,174.9863,174.9956,4680.0
2016-06-01 13:45:00,187.6,187.73,187.44,187.46,3850.0,175.0796,175.2009,174.9303,174.9489,3850.0
2016-06-01 13:50:00,187.63,187.95,187.57,187.9,4185.0,175.1076,175.4062,175.0516,175.3596,4185.0
2016-06-01 13:55:00,187.86,188.04,187.74,187.97,6409.0,175.3222,175.4902,175.2102,175.4249,6409.0
2016-06-01 14:00:00,188.02,188.11,187.82,188.11,8310.0,175.4716,175.5555,175.2849,175.5555,8310.0
2016-06-01 14:05:00,188.18,188.41,188.13,188.36,4000.0,175.6209,175.8355,175.5742,175.7889,4000.0
2016-06-01 14:10:00,188.46,188.72,188.43,188.64,4403.0,175.8822,176.1248,175.8542,176.0502,4403.0
2016-06-01 14:15:00,188.72,188.76,188.51,188.67,8142.0,176.1248,176.1622,175.9288,176.0782,8142.0
2016-06-01 14:20:00,188.75,188.75,188.29,188.33,7692.0,176.1528,176.1528,175.7235,175.7609,7692.0
2016-06-01 14:25:00,188.36,188.39,188.24,188.39,5898.0,175.7889,175.8169,175.6769,175.8169,5898.0
2016-06-01 14:30:00,188.39,188.48,188.26,188.34,6212.0,175.8169,175.9009,175.6955,175.7702,6212.0
2016-06-01 14:35:00,188.41,188.59,188.16,188.16,5700.0,175.8355,176.0035,175.6022,175.6022,5700.0
2016-06-01 14:40:00,188.31,188.47,188.12,188.47,8854.0,175.7422,175.8915,175.5649,175.8915,8854.0
2016-06-01 14:45:00,188.5,188.62,188.37,188.38,4100.0,175.9195,176.0315,175.7982,175.8075,4100.0
2016-06-01 14:50:00,188.32,188.58,188.32,188.51,4800.0,175.7515,175.9942,175.7515,175.9288,4800.0
2016-06-01 14:55:00,188.52,188.73,188.52,188.73,4601.0,175.9382,176.1342,175.9382,176.1342,4601.0
2016-06-01 15:00:00,188.73,188.77,188.6,188.6,5512.0,176.1342,176.1715,176.0128,176.0128,5512.0
2016-06-01 15:05:00,188.75,188.76,188.51,188.59,4400.0,176.1528,176.1622,175.9288,176.0035,4400.0
2016-06-01 15:10:00,188.47,188.87,188.47,188.87,5784.0,175.8915,176.2648,175.8915,176.2648,5784.0
2016-06-01 15:15:00,188.92,189.01,188.84,188.98,7531.0,176.3115,176.3955,176.2368,176.3675,7531.0
2016-06-01 15:20:00,188.99,189.12,188.93,189.12,6201.0,176.3768,176.4981,176.3208,176.4981,6201.0
2016-06-01 15:25:00,189.1,189.15,188.94,189.04,6410.0,176.4795,176.5261,176.3302,176.4235,6410.0
2016-06-01 15:30:00,189.04,189.05,188.73,188.79,6800.0,176.4235,176.4328,176.1342,176.1902,6800.0
2016-06-01 15:35:00,188.83,188.87,188.69,188.75,17477.0,176.2275,176.2648,176.0968,176.1528,17477.0
2016-06-01 15:40:00,188.74,188.77,188.59,188.71,18591.0,176.1435,176.1715,176.0035,176.1155,18591.0
2016-06-01 15:45:00,188.7,188.75,188.48,188.48,12652.0,176.1062,176.1528,175.9009,175.9009,12652.0
2016-06-01 15:50:00,188.45,188.64,188.45,188.61,11900.0,175.8729,176.0502,175.8729,176.0222,11900.0
2016-06-01 15:55:00,188.59,188.77,188.45,188.65,28371.0,176.0035,176.1715,175.8729,176.0595,28371.0
2016-06-02 09:30:00,188.27,188.27,188.22,188.25,5467.0,175.7049,175.7049,175.6582,175.6862,5467.0
2016-06-02 09:35:00,187.99,187.99,186.88,187.09,4851.0,175.4436,175.4436,174.4076,174.6036,4851.0
2016-06-02 09:40:00,187.19,187.41,186.58,186.8,5374.0,174.6969,174.9023,174.1277,174.333,5374.0
2016-06-02 09:45:00,186.82,187.07,186.71,186.75,4000.0,174.3516,174.585,174.249,174.2863,4000.0
2016-06-02 09:50:00,186.78,186.94,186.3,186.33,11280.0,174.3143,174.4636,173.8663,173.8943,11280.0
2016-06-02 09:55:00,186.26,186.47,185.97,186.21,17573.0,173.829,174.025,173.5584,173.7824,17573.0
2016-06-02 10:00:00,186.1,186.5,185.81,186.27,13846.0,173.6797,174.053,173.409,173.8383,13846.0
2016-06-02 10:05:00,186.27,186.48,185.89,185.98,8100.0,173.8383,174.0343,173.4837,173.5677,8100.0
2016-06-02 10:10:00,185.93,186.07,185.14,185.45,22154.0,173.521,173.6517,172.7838,173.0731,22154.0
2016-06-02 10:15:00,185.75,185.83,185.24,185.24,2589.0,173.3531,173.4277,172.8771,172.8771,2589.0
2016-06-02 10:20:00,185.26,186.0,185.24,185.99,8369.0,172.8958,173.5864,172.8771,173.577,8369.0
2016-06-02 10:25:00,185.91,186.07,185.7,186.06,7849.0,173.5024,173.6517,173.3064,173.6424,7849.0
2016-06-02 10:30:00,186.02,186.34,185.83,185.94,3300.0,173.605,173.9037,173.4277,173.5304,3300.0
2016-06-02 10:35:00,185.86,186.13,185.67,186.1,19262.0,173.4557,173.7077,173.2784,173.6797,19262.0
2016-06-02 10:40:00,185.89,186.3,185.89,186.21,2750.0,173.4837,173.8663,173.4837,173.7824,2750.0
2016-06-02 10:45:00,186.21,186.3,186.05,186.09,7243.0,173.7824,173.8663,173.633,173.6704,7243.0
2016-06-02 10:50:00,186.07,186.07,185.67,185.87,5700.0,173.6517,173.6517,173.2784,173.465,5700.0
2016-06-02 10:55:00,185.8,185.87,185.56,185.69,13800.0,173.3997,173.465,173.1757,173.2971,13800.0
2016-06-02 11:00:00,185.71,185.96,185.64,185.8,10500.0,173.3157,173.549,173.2504,173.3997,10500.0
2016-06-02 11:05:00,185.94,186.19,185.85,186.17,9300.0,173.5304,173.7637,173.4464,173.745,9300.0
2016-06-02 11:10:00,186.12,186.19,185.96,186.18,3300.0,173.6984,173.7637,173.549,173.7544,3300.0
2016-06-02 11:15:00,186.21,186.34,186.16,186.27,2517.0,173.7824,173.9037,173.7357,173.8383,2517.0
2016-06-02 11:20:00,186.35,186.37,186.02,186.04,5272.0,173.913,173.9317,173.605,173.6237,5272.0
2016-06-02 11:25:00,186.11,186.13,185.6,185.78,6476.0,173.689,173.7077,173.2131,173.381,6476.0
2016-06-02 11:30:00,185.88,186.33,185.88,186.21,2836.0,173.4744,173.8943,173.4744,173.7824,2836.0
2016-06-02 11:35:00,186.25,186.61,186.25,186.59,4146.0,173.8197,174.1557,173.8197,174.137,4146.0
2016-06-02 11:40:00,186.49,186.73,186.49,186.61,2500.0,174.0437,174.2676,174.0437,174.1557,2500.0
2016-06-02 11:45:00,186.54,186.69,186.49,186.69,1400.0,174.0903,174.2303,174.0437,174.2303,1400.0
2016-06-02 11:50:00,186.69,186.78,186.5,186.78,5382.0,174.2303,174.3143,174.053,174.3143,5382.0
2016-06-02 11:55:00,186.78,186.83,186.49,186.65,5550.0,174.3143,174.361,174.0437,174.193,5550.0
2016-06-02 12:00:00,186.63,186.64,186.52,186.62,2800.0,174.1743,174.1837,174.0717,174.165,2800.0
2016-06-02 12:05:00,186.59,186.6,186.23,186.34,5491.0,174.137,174.1463,173.801,173.9037,5491.0
2016-06-02 12:10:00,186.32,186.58,186.29,186.58,1600.0,173.885,174.1277,173.857,174.1277,1600.0
2016-06-02 12:15:00,186.5,186.54,186.33,186.33,1800.0,174.053,174.0903,173.8943,173.8943,1800.0
2016-06-02 12:20:00,186.34,186.35,186.21,186.22,1850.0,173.9037,173.913,173.7824,173.7917,1850.0
2016-06-02 12:25:00,186.21,186.4,186.21,186.4,5801.0,173.7824,173.9597,173.7824,173.9597,5801.0
2016-06-02 12:30:00,186.4,186.44,186.32,186.41,10899.0,173.9597,173.997,173.885,173.969,10899.0
2016-06-02 12:35:00,186.4,186.5,186.39,186.5,3976.0,173.9597,174.053,173.9503,174.053,3976.0
2016-06-02 12:40:00,186.44,186.44,186.16,186.16,10715.0,173.997,173.997,173.7357,173.7357,10715.0
2016-06-02 12:45:00,186.23,186.24,186.15,186.17,800.0,173.801,173.8103,173.7264,173.745,800.0
2016-06-02 12:50:00,186.25,186.47,186.22,186.47,5817.0,173.8197,174.025,173.7917,174.025,5817.0
2016-06-02 12:55:00,186.48,186.65,186.45,186.65,2953.0,174.0343,174.193,174.0063,174.193,2953.0
2016-06-02 13:00:00,186.62,186.65,186.46,186.51,9449.0,174.165,174.193,174.0157,174.0623,9449.0
2016-06-02 13:05:00,186.48,186.79,186.48,186.79,5300.0,174.0343,174.3236,174.0343,174.3236,5300.0
2016-06-02 13:10:00,186.8,186.81,186.45,186.56,6940.0,174.333,174.3423,174.0063,174.109,6940.0
2016-06-02 13:15:00,186.63,186.7,186.43,186.43,1950.0,174.1743,174.2396,173.9877,173.9877,1950.0
2016-06-02 13:20:00,186.46,186.59,186.38,186.38,4250.0,174.0157,174.137,173.941,173.941,4250.0
2016-06-02 13:25:00,186.45,186.5,186.38,186.5,1300.0,174.0063,174.053,173.941,174.053,1300.0
2016-06-02 13:30:00,186.5,186.6,186.48,186.57,6700.0,174.053,174.1463,174.0343,174.1183,6700.0
2016-06-02 13:35:00,186.56,186.56,186.41,186.42,2500.0,174.109,174.109,173.969,173.9783,2500.0
2016-06-02 13:40:00,186.37,186.45,186.2,186.43,3900.0,173.9317,174.0063,173.773,173.9877,3900.0
2016-06-02 13:45:00,186.45,186.49,186.25,186.39,15887.0,174.0063,174.0437,173.8197,173.9503,15887.0
2016-06-02 13:50:00,186.36,186.6,186.27,186.48,9875.0,173.9223,174.1463,173.8383,174.0343,9875.0
2016-06-02 13:55:00,186.43,186.89,186.42,186.89,8240.0,173.9877,174.417,173.9783,174.417,8240.0
2016-06-02 14:00:00,186.79,187.11,186.78,187.11,9950.0,174.3236,174.6223,174.3143,174.6223,9950.0
2016-06-02 14:05:00,187.11,187.12,186.7,186.71,7196.0,174.6223,174.6316,174.2396,174.249,7196.0
2016-06-02 14:10:00,186.72,186.88,186.66,186.88,4900.0,174.2583,174.4076,174.2023,174.4076,4900.0
2016-06-02 14:15:00,186.89,187.0,186.88,186.99,1200.0,174.417,174.5196,174.4076,174.5103,1200.0
2016-06-02 14:20:00,186.92,186.96,186.75,186.95,5485.0,174.445,174.4823,174.2863,174.473,5485.0
2016-06-02 14:25:00,187.0,187.03,186.68,186.68,4400.0,174.5196,174.5476,174.221,174.221,4400.0
2016-06-02 14:30:00,186.73,186.79,186.51,186.51,5815.0,174.2676,174.3236,174.0623,174.0623,5815.0
2016-06-02 14:35:00,186.4,186.54,186.21,186.27,13856.0,173.9597,174.0903,173.7824,173.8383,13856.0
2016-06-02 14:40:00,186.29,186.51,186.22,186.47,9143.0,173.857,174.0623,173.7917,174.025,9143.0
2016-06-02 14:45:00,186.51,186.59,186.33,186.46,5815.0,174.0623,174.137,173.8943,174.0157,5815.0
2016-06-02 14:50:00,186.37,186.5,186.26,186.38,4200.0,173.9317,174.053,173.829,173.941,4200.0
2016-06-02 14:55:00,186.34,186.54,186.34,186.51,4227.0,173.9037,174.0903,173.9037,174.0623,4227.0
2016-06-02 15:00:00,186.64,186.68,186.51,186.55,2700.0,174.1837,174.221,174.0623,174.0997,2700.0
2016-06-02 15:05:00,186.48,186.6,186.31,186.46,15324.0,174.0343,174.1463,173.8757,174.0157,15324.0
2016-06-02 15:10:00,186.56,186.62,186.51,186.6,2404.0,174.109,174.165,174.0623,174.1463,2404.0
2016-06-02 15:15:00,186.61,186.96,186.6,186.95,10259.0,174.1557,174.4823,174.1463,174.473,10259.0
2016-06-02 15:20:00,186.98,187.25,186.95,187.25,6210.0,174.501,174.7529,174.473,174.7529,6210.0
2016-06-02 15:25:00,187.23,187.54,187.23,187.49,11697.0,174.7343,175.0236,174.7343,174.9769,11697.0
2016-06-02 15:30:00,187.52,187.7,187.42,187.7,10899.0,175.0049,175.1729,174.9116,175.1729,10899.0
2016-06-02 15:35:00,187.7,187.92,187.63,187.82,15081.0,175.1729,175.3782,175.1076,175.2849,15081.0
2016-06-02 15:40:00,187.85,187.93,187.64,187.84,12950.0,175.3129,175.3876,175.1169,175.3036,12950.0
2016-06-02 15:45:00,187.88,187.91,187.4,187.62,17923.0,175.3409,175.3689,174.8929,175.0982,17923.0
2016-06-02 15:50:00,187.58,187.74,187.55,187.73,17064.0,175.0609,175.2102,175.0329,175.2009,17064.0
2016-06-02 15:55:00,187.74,187.88,187.44,187.85,40393.0,175.2102,175.3409,174.9303,175.3129,40393.0
2016-06-03 09:30:00,187.47,188.62,187.38,187.39,5218.0,174.9583,176.0315,174.8743,174.8836,5218.0
2016-06-03 09:35:00,188.34,188.34,186.87,186.87,6154.0,175.7702,175.7702,174.3983,174.3983,6154.0
2016-06-03 09:40:00,186.69,186.91,186.11,186.24,6634.0,174.2303,174.4356,173.689,173.8103,6634.0
2016-06-03 09:45:00,186.32,186.32,185.7,186.02,5726.0,173.885,173.885,173.3064,173.605,5726.0
2016-06-03 09:50:00,186.02,186.23,185.74,186.0,2825.0,173.605,173.801,173.3437,173.5864,2825.0
2016-06-03 09:55:00,185.93,186.23,185.91,186.15,2900.0,173.521,173.801,173.5024,173.7264,2900.0
2016-06-03 10:00:00,186.06,186.14,185.64,185.72,8228.0,173.6424,173.717,173.2504,173.3251,8228.0
2016-06-03 10:05:00,185.73,185.77,185.4,185.43,4766.0,173.3344,173.3717,173.0264,173.0544,4766.0
2016-06-03 10:10:00,185.42,185.88,185.42,185.67,14646.0,173.0451,173.4744,173.0451,173.2784,14646.0
2016-06-03 10:15:00,185.84,185.98,185.68,185.73,8828.0,173.437,173.5677,173.2877,173.3344,8828.0
2016-06-03 10:20:00,185.49,185.57,185.24,185.35,9973.0,173.1104,173.1851,172.8771,172.9797,9973.0
2016-06-03 10:25:00,185.23,185.33,184.88,185.03,18421.0,172.8678,172.9611,172.5411,172.6811,18421.0
2016-06-03 10:30:00,185.03,185.04,184.53,185.0,19778.0,172.6811,172.6904,172.2145,172.6531,19778.0
2016-06-03 10:35:00,185.13,185.22,184.96,185.03,11391.0,172.7744,172.8584,172.6158,172.6811,11391.0
2016-06-03 10:40:00,185.08,185.41,184.96,185.09,10405.0,172.7278,173.0357,172.6158,172.7371,10405.0
2016-06-03 10:45:00,185.13,186.04,185.13,185.85,21500.0,172.7744,173.6237,172.7744,173.4464,21500.0
2016-06-03 10:50:00,185.82,185.98,185.65,185.96,6352.0,173.4184,173.5677,173.2597,173.549,6352.0
2016-06-03 10:55:00,185.94,186.21,185.93,186.15,5236.0,173.5304,173.7824,173.521,173.7264,5236.0
2016-06-03 11:00:00,186.11,186.36,186.08,186.31,7050.0,173.689,173.9223,173.661,173.8757,7050.0
2016-06-03 11:05:00,186.41,186.45,186.01,186.01,2000.0,173.969,174.0063,173.5957,173.5957,2000.0
2016-06-03 11:10:00,186.02,186.16,185.9,185.9,7080.0,173.605,173.7357,173.493,173.493,7080.0
2016-06-03 11:15:00,185.89,185.89,185.75,185.85,2400.0,173.4837,173.4837,173.3531,173.4464,2400.0
2016-06-03 11:20:00,185.87,186.31,185.87,186.05,2700.0,173.465,173.8757,173.465,173.633,2700.0
2016-06-03 11:25:00,186.04,186.04,185.71,185.77,3050.0,173.6237,173.6237,173.3157,173.3717,3050.0
2016-06-03 11:30:00,185.74,186.04,185.7,185.9,41700.0,173.3437,173.6237,173.3064,173.493,41700.0
2016-06-03 11:35:00,185.9,186.15,185.7,186.0,7030.0,173.493,173.7264,173.3064,173.5864,7030.0
2016-06-03 11:40:00,186.12,186.72,186.12,186.72,7772.0,173.6984,174.2583,173.6984,174.2583,7772.0
2016-06-03 11:45:00,186.64,186.67,186.42,186.67,3620.0,174.1837,174.2117,173.9783,174.2117,3620.0
2016-06-03 11:50:00,186.69,186.86,186.67,186.67,5120.0,174.2303,174.389,174.2117,174.2117,5120.0
2016-06-03 11:55:00,186.4,186.5,186.25,186.5,8418.0,173.9597,174.053,173.8197,174.053,8418.0
2016-06-03 12:00:00,186.56,186.56,186.09,186.12,2844.0,174.109,174.109,173.6704,173.6984,2844.0
2016-06-03 12:05:00,186.1,186.11,185.94,185.94,4209.0,173.6797,173.689,173.5304,173.5304,4209.0
2016-06-03 12:10:00,186.01,186.01,185.8,185.86,600.0,173.5957,173.5957,173.3997,173.4557,600.0
2016-06-03 12:15:00,185.98,186.13,185.77,185.77,8000.0,173.5677,173.7077,173.3717,173.3717,8000.0
2016-06-03 12:20:00,185.92,186.18,185.72,186.18,9183.0,173.5117,173.7544,173.3251,173.7544,9183.0
2016-06-03 12:25:00,186.19,186.47,186.19,186.25,4860.0,173.7637,174.025,173.7637,173.8197,4860.0
2016-06-03 12:30:00,186.2,186.5,186.2,186.5,6300.0,173.773,174.053,173.773,174.053,6300.0
2016-06-03 12:35:00,186.5,186.5,186.27,186.39,5184.0,174.053,174.053,173.8383,173.9503,5184.0
2016-06-03 12:40:00,186.52,186.56,186.29,186.32,4200.0,174.0717,174.109,173.857,173.885,4200.0
2016-06-03 12:45:00,186.3,186.51,186.3,186.36,5867.0,173.8663,174.0623,173.8663,173.9223,5867.0
2016-06-03 12:50:00,186.4,186.59,186.23,186.42,14200.0,173.9597,174.137,173.801,173.9783,14200.0
2016-06-03 12:55:00,186.28,186.3,186.15,186.3,1849.0,173.8477,173.8663,173.7264,173.8663,1849.0
2016-06-03 13:00:00,186.34,186.35,186.13,186.13,1100.0,173.9037,173.913,173.7077,173.7077,1100.0
2016-06-03 13:05:00,186.12,186.18,185.98,186.18,5075.0,173.6984,173.7544,173.5677,173.7544,5075.0
2016-06-03 13:10:00,186.23,186.43,186.22,186.41,3300.0,173.801,173.9877,173.7917,173.969,3300.0
2016-06-03 13:15:00,186.41,186.41,186.3,186.4,4500.0,173.969,173.969,173.8663,173.9597,4500.0
2016-06-03 13:20:00,186.48,186.71,186.48,186.48,2153.0,174.0343,174.249,174.0343,174.0343,2153.0
2016-06-03 13:25:00,186.55,186.62,186.47,186.62,1900.0,174.0997,174.165,174.025,174.165,1900.0
2016-06-03 13:30:00,186.59,186.77,186.52,186.77,2100.0,174.137,174.305,174.0717,174.305,2100.0
2016-06-03 13:35:00,186.77,186.96,186.77,186.87,3350.0,174.305,174.4823,174.305,174.3983,3350.0
2016-06-03 13:40:00,186.52,186.73,186.52,186.58,500.0,174.0717,174.2676,174.0717,174.1277,500.0
2016-06-03 13:45:00,186.58,186.78,186.58,186.72,2891.0,174.1277,174.3143,174.1277,174.2583,2891.0
2016-06-03 13:50:00,186.75,186.9,186.64,186.87,4539.0,174.2863,174.4263,174.1837,174.3983,4539.0
2016-06-03 13:55:00,186.84,187.14,186.82,187.14,4057.0,174.3703,174.6503,174.3516,174.6503,4057.0
2016-06-03 14:00:00,187.11,187.11,186.9,186.95,4600.0,174.6223,174.6223,174.4263,174.473,4600.0
2016-06-03 14:05:00,187.0,187.11,187.0,187.03,1814.0,174.5196,174.6223,174.5196,174.5476,1814.0
2016-06-03 14:10:00,187.01,187.29,187.01,187.08,4483.0,174.529,174.7903,174.529,174.5943,4483.0
2016-06-03 14:15:00,187.01,187.17,186.89,187.17,2000.0,174.529,174.6783,174.417,174.6783,2000.0
2016-06-03 14:20:00,187.14,187.17,186.86,187.12,5854.0,174.6503,174.6783,174.389,174.6316,5854.0
2016-06-03 14:25:00,187.18,187.48,187.06,187.2,27266.0,174.6876,174.9676,174.5756,174.7063,27266.0
2016-06-03 14:30:00,187.14,187.27,187.05,187.13,11800.0,174.6503,174.7716,174.5663,174.6409,11800.0
2016-06-03 14:35:00,187.21,187.32,187.12,187.17,10459.0,174.7156,174.8183,174.6316,174.6783,10459.0
2016-06-03 14:40:00,187.23,187.23,187.0,187.0,2100.0,174.7343,174.7343,174.5196,174.5196,2100.0
2016-06-03 14:45:00,187.09,187.25,187.02,187.12,8570.0,174.6036,174.7529,174.5383,174.6316,8570.0
2016-06-03 14:50:00,187.1,187.25,187.07,187.22,4750.0,174.613,174.7529,174.585,174.7249,4750.0
2016-06-03 14:55:00,187.22,187.22,187.07,187.09,2300.0,174.7249,174.7249,174.585,174.6036,2300.0
2016-06-03 15:00:00,187.05,187.09,186.73,186.73,4300.0,174.5663,174.6036,174.2676,174.2676,4300.0
2016-06-03 15:05:00,186.77,186.82,186.69,186.69,1997.0,174.305,174.3516,174.2303,174.2303,1997.0
2016-06-03 15:10:00,186.67,186.93,186.67,186.93,5243.0,174.2117,174.4543,174.2117,174.4543,5243.0
2016-06-03 15:15:00,186.85,186.93,186.75,186.8,4800.0,174.3796,174.4543,174.2863,174.333,4800.0
2016-06-03 15:20:00,186.88,187.12,186.87,187.12,4828.0,174.4076,174.6316,174.3983,174.6316,4828.0
2016-06-03 15:25:00,187.1,187.25,186.97,186.97,5400.0,174.613,174.7529,174.4916,174.4916,5400.0
2016-06-03 15:30:00,186.93,187.08,186.88,187.0,4682.0,174.4543,174.5943,174.4076,174.5196,4682.0
2016-06-03 15:35:00,186.94,187.0,186.9,187.0,5269.0,174.4636,174.5196,174.4263,174.5196,5269.0
2016-06-03 15:40:00,187.08,187.08,186.82,186.83,4441.0,174.5943,174.5943,174.3516,174.361,4441.0
2016-06-03 15:45:00,186.78,186.9,186.62,186.74,11397.0,174.3143,174.4263,174.165,174.277,11397.0
2016-06-03 15:50:00,186.8,186.82,186.67,186.67,16113.0,174.333,174.3516,174.2117,174.2117,16113.0
2016-06-03 15:55:00,186.72,186.87,186.61,186.74,23634.0,174.2583,174.3983,174.1557,174.277,23634.0
2016-06-06 09:30:00,186.23,187.78,185.28,185.62,27334.0,173.801,175.2476,172.9144,173.2317,27334.0
2016-06-06 09:35:00,185.32,185.32,184.41,184.93,22009.0,172.9517,172.9517,172.1025,172.5878,22009.0
2016-06-06 09:40:00,184.9,185.02,184.49,184.51,26162.0,172.5598,172.6718,172.1771,172.1958,26162.0
2016-06-06 09:45:00,184.72,185.69,184.66,185.39,12975.0,172.3918,173.2971,172.3358,173.0171,12975.0
2016-06-06 09:50:00,185.4,185.75,185.29,185.6,7604.0,173.0264,173.3531,172.9238,173.2131,7604.0
2016-06-06 09:55:00,185.6,186.14,185.5,185.9,10251.0,173.2131,173.717,173.1197,173.493,10251.0
2016-06-06 10:00:00,185.74,186.77,185.73,186.54,19112.0,173.3437,174.305,173.3344,174.0903,19112.0
2016-06-06 10:05:00,186.37,186.37,185.89,186.09,2800.0,173.9317,173.9317,173.4837,173.6704,2800.0
2016-06-06 10:10:00,186.09,186.09,185.68,185.73,4735.0,173.6704,173.6704,173.2877,173.3344,4735.0
2016-06-06 10:15:00,185.79,186.31,185.6,186.27,24899.0,173.3904,173.8757,173.2131,173.8383,24899.0
2016-06-06 10:20:00,186.32,186.72,186.15,186.4,8352.0,173.885,174.2583,173.7264,173.9597,8352.0
2016-06-06 10:25:00,186.48,186.57,186.29,186.29,5444.0,174.0343,174.1183,173.857,173.857,5444.0
2016-06-06 10:30:00,186.44,186.44,185.83,185.83,12400.0,173.997,173.997,173.4277,173.4277,12400.0
2016-06-06 10:35:00,185.98,186.17,185.71,185.92,7740.0,173.5677,173.745,173.3157,173.5117,7740.0
2016-06-06 10:40:00,185.7,185.93,185.58,185.67,5019.0,173.3064,173.521,173.1944,173.2784,5019.0
2016-06-06 10:45:00,185.61,185.87,185.59,185.7,4709.0,173.2224,173.465,173.2037,173.3064,4709.0
2016-06-06 10:50:00,185.82,186.21,185.8,186.1,6644.0,173.4184,173.7824,173.3997,173.6797,6644.0
2016-06-06 10:55:00,186.13,186.49,186.13,186.35,5132.0,173.7077,174.0437,173.7077,173.913,5132.0
2016-06-06 11:00:00,186.24,186.79,186.24,186.68,3700.0,173.8103,174.3236,173.8103,174.221,3700.0
2016-06-06 11:05:00,186.7,187.08,186.7,187.08,5400.0,174.2396,174.5943,174.2396,174.5943,5400.0
2016-06-06 11:10:00,187.18,187.2,186.87,187.05,3600.0,174.6876,174.7063,174.3983,174.5663,3600.0
2016-06-06 11:15:00,187.01,187.03,186.84,186.97,6588.0,174.529,174.5476,174.3703,174.4916,6588.0
2016-06-06 11:20:00,186.82,187.01,186.56,186.7,8343.0,174.3516,174.529,174.109,174.2396,8343.0
2016-06-06 11:25:00,186.63,187.1,186.6,186.87,9438.0,174.1743,174.613,174.1463,174.3983,9438.0
2016-06-06 11:30:00,186.88,187.03,186.44,186.5,14375.0,174.4076,174.5476,173.997,174.053,14375.0
2016-06-06 11:35:00,186.48,186.73,186.44,186.68,5600.0,174.0343,174.2676,173.997,174.221,5600.0
2016-06-06 11:40:00,186.63,186.65,186.5,186.53,7200.0,174.1743,174.193,174.053,174.081,7200.0
2016-06-06 11:45:00,186.59,186.68,186.48,186.54,3236.0,174.137,174.221,174.0343,174.0903,3236.0
2016-06-06 11:50:00,186.48,187.08,186.48,186.93,11137.0,174.0343,174.5943,174.0343,174.4543,11137.0
2016-06-06 11:55:00,187.01,187.01,186.61,186.62,6388.0,174.529,174.529,174.1557,174.165,6388.0
2016-06-06 12:00:00,186.69,186.83,186.54,186.82,4751.0,174.2303,174.361,174.0903,174.3516,4751.0
2016-06-06 12:05:00,186.83,187.05,186.83,186.94,2629.0,174.361,174.5663,174.361,174.4636,2629.0
2016-06-06 12:10:00,186.75,186.8,186.51,186.51,1825.0,174.2863,174.333,174.0623,174.0623,1825.0
2016-06-06 12:15:00,186.67,186.85,186.56,186.85,3600.0,174.2117,174.3796,174.109,174.3796,3600.0
2016-06-06 12:20:00,186.88,187.04,186.79,186.99,1000.0,174.4076,174.557,174.3236,174.5103,1000.0
2016-06-06 12:25:00,186.93,187.02,186.62,186.81,8134.0,174.4543,174.5383,174.165,174.3423,8134.0
2016-06-06 12:30:00,186.66,187.02,186.65,187.02,3402.0,174.2023,174.5383,174.193,174.5383,3402.0
2016-06-06 12:35:00,187.02,187.13,186.85,186.85,3301.0,174.5383,174.6409,174.3796,174.3796,3301.0
2016-06-06 12:40:00,186.72,186.84,186.47,186.47,6879.0,174.2583,174.3703,174.025,174.025,6879.0
2016-06-06 12:45:00,186.47,186.47,186.26,186.26,3100.0,174.025,174.025,173.829,173.829,3100.0
2016-06-06 12:50:00,186.25,186.26,185.86,186.23,4400.0,173.8197,173.829,173.4557,173.801,4400.0
2016-06-06 12:55:00,186.15,186.64,186.15,186.56,3500.0,173.7264,174.1837,173.7264,174.109,3500.0
2016-06-06 13:00:00,186.55,186.84,186.36,186.84,2700.0,174.0997,174.3703,173.9223,174.3703,2700.0
2016-06-06 13:05:00,186.84,187.1,186.84,186.99,4920.0,174.3703,174.613,174.3703,174.5103,4920.0
2016-06-06 13:10:00,186.99,187.16,186.98,187.16,1114.0,174.5103,174.6689,174.501,174.6689,1114.0
2016-06-06 13:15:00,187.13,187.15,187.05,187.14,2312.0,174.6409,174.6596,174.5663,174.6503,2312.0
2016-06-06 13:20:00,187.11,187.23,186.94,186.94,1300.0,174.6223,174.7343,174.4636,174.4636,1300.0
2016-06-06 13:25:00,187.02,187.11,186.94,187.11,2175.0,174.5383,174.6223,174.4636,174.6223,2175.0
2016-06-06 13:30:00,187.12,187.25,187.09,187.25,3100.0,174.6316,174.7529,174.6036,174.7529,3100.0
2016-06-06 13:35:00,187.14,187.26,187.09,187.14,4779.0,174.6503,174.7623,174.6036,174.6503,4779.0
2016-06-06 13:40:00,187.14,187.14,187.12,187.12,500.0,174.6503,174.6503,174.6316,174.6316,500.0
2016-06-06 13:45:00,187.16,187.19,187.08,187.16,2207.0,174.6689,174.6969,174.5943,174.6689,2207.0
2016-06-06 13:50:00,187.16,187.55,187.15,187.55,3505.0,174.6689,175.0329,174.6596,175.0329,3505.0
2016-06-06 13:55:00,187.66,187.66,187.48,187.49,3200.0,175.1356,175.1356,174.9676,174.9769,3200.0
2016-06-06 14:00:00,187.48,187.48,187.33,187.37,1800.0,174.9676,174.9676,174.8276,174.8649,1800.0
2016-06-06 14:05:00,187.32,187.33,187.18,187.3,2712.0,174.8183,174.8276,174.6876,174.7996,2712.0
2016-06-06 14:10:00,187.36,187.65,187.32,187.65,1600.0,174.8556,175.1262,174.8183,175.1262,1600.0
2016-06-06 14:15:00,187.62,187.99,187.62,187.81,2421.0,175.0982,175.4436,175.0982,175.2756,2421.0
2016-06-06 14:20:00,187.8,187.91,187.79,187.91,1400.0,175.2662,175.3689,175.2569,175.3689,1400.0
2016-06-06 14:25:00,187.96,188.19,187.96,188.0,7100.0,175.4156,175.6302,175.4156,175.4529,7100.0
2016-06-06 14:30:00,187.99,188.03,187.8,187.88,2000.0,175.4436,175.4809,175.2662,175.3409,2000.0
2016-06-06 14:35:00,187.89,187.89,187.53,187.55,3900.0,175.3502,175.3502,175.0143,175.0329,3900.0
2016-06-06 14:40:00,187.61,187.61,187.46,187.46,1170.0,175.0889,175.0889,174.9489,174.9489,1170.0
2016-06-06 14:45:00,187.47,187.5,187.31,187.4,4399.0,174.9583,174.9863,174.8089,174.8929,4399.0
2016-06-06 14:50:00,187.4,187.74,187.4,187.74,3787.0,174.8929,175.2102,174.8929,175.2102,3787.0
2016-06-06 14:55:00,187.62,187.67,187.47,187.49,2700.0,175.0982,175.1449,174.9583,174.9769,2700.0
2016-06-06 15:00:00,187.48,187.68,187.48,187.64,4004.0,174.9676,175.1542,174.9676,175.1169,4004.0
2016-06-06 15:05:00,187.65,187.69,187.55,187.56,2400.0,175.1262,175.1636,175.0329,175.0423,2400.0
2016-06-06 15:10:00,187.56,187.57,187.33,187.47,6102.0,175.0423,175.0516,174.8276,174.9583,6102.0
2016-06-06 15:15:00,187.42,187.54,187.37,187.47,6898.0,174.9116,175.0236,174.8649,174.9583,6898.0
2016-06-06 15:20:00,187.41,187.5,187.41,187.44,1800.0,174.9023,174.9863,174.9023,174.9303,1800.0
2016-06-06 15:25:00,187.46,187.5,187.37,187.47,4030.0,174.9489,174.9863,174.8649,174.9583,4030.0
2016-06-06 15:30:00,187.47,187.54,187.4,187.47,5185.0,174.9583,175.0236,174.8929,174.9583,5185.0
2016-06-06 15:35:00,187.5,187.54,187.43,187.53,7486.0,174.9863,175.0236,174.9209,175.0143,7486.0
2016-06-06 15:40:00,187.53,187.58,187.37,187.41,6125.0,175.0143,175.0609,174.8649,174.9023,6125.0
2016-06-06 15:45:00,187.39,187.42,187.26,187.3,13789.0,174.8836,174.9116,174.7623,174.7996,13789.0
2016-06-06 15:50:00,187.31,187.32,187.18,187.25,7899.0,174.8089,174.8183,174.6876,174.7529,7899.0
2016-06-06 15:55:00,187.25,187.32,187.04,187.16,24323.0,174.7529,174.8183,174.557,174.6689,24323.0
2016-06-07 09:30:00,186.92,186.99,186.09,186.54,6026.0,174.445,174.5103,173.6704,174.0903,6026.0
2016-06-07 09:35:00,186.69,187.03,186.5,186.5,7010.0,174.2303,174.5476,174.053,174.053,7010.0
2016-06-07 09:40:00,186.49,186.87,186.24,186.24,3200.0,174.0437,174.3983,173.8103,173.8103,3200.0
2016-06-07 09:45:00,186.17,186.46,185.84,186.46,3000.0,173.745,174.0157,173.437,174.0157,3000.0
2016-06-07 09:50:00,186.37,186.77,185.95,186.55,4200.0,173.9317,174.305,173.5397,174.0997,4200.0
2016-06-07 09:55:00,186.52,186.85,186.3,186.38,4600.0,174.0717,174.3796,173.8663,173.941,4600.0
2016-06-07 10:00:00,186.59,186.95,186.21,186.8,4935.0,174.137,174.473,173.7824,174.333,4935.0
2016-06-07 10:05:00,187.0,187.03,186.35,186.35,6782.0,174.5196,174.5476,173.913,173.913,6782.0
2016-06-07 10:10:00,186.4,186.7,186.11,186.14,11614.0,173.9597,174.2396,173.689,173.717,11614.0
2016-06-07 10:15:00,186.25,186.43,185.89,186.3,9337.0,173.8197,173.9877,173.4837,173.8663,9337.0
2016-06-07 10:20:00,186.33,186.46,186.23,186.46,1500.0,173.8943,174.0157,173.801,174.0157,1500.0
2016-06-07 10:25:00,186.31,186.46,186.19,186.46,7740.0,173.8757,174.0157,173.7637,174.0157,7740.0
2016-06-07 10:30:00,186.35,186.46,186.19,186.46,10755.0,173.913,174.0157,173.7637,174.0157,10755.0
2016-06-07 10:35:00,186.5,186.6,186.39,186.51,5026.0,174.053,174.1463,173.9503,174.0623,5026.0
2016-06-07 10:40:00,186.47,186.98,186.46,186.94,4414.0,174.025,174.501,174.0157,174.4636,4414.0
2016-06-07 10:45:00,186.97,187.1,186.92,186.92,8500.0,174.4916,174.613,174.445,174.445,8500.0
2016-06-07 10:50:00,186.92,187.08,186.63,186.7,12620.0,174.445,174.5943,174.1743,174.2396,12620.0
2016-06-07 10:55:00,186.71,186.87,186.57,186.87,7700.0,174.249,174.3983,174.1183,174.3983,7700.0
2016-06-07 11:00:00,186.89,186.89,186.56,186.81,3000.0,174.417,174.417,174.109,174.3423,3000.0
2016-06-07 11:05:00,186.75,186.82,186.7,186.8,2200.0,174.2863,174.3516,174.2396,174.333,2200.0
2016-06-07 11:10:00,186.88,186.96,186.81,186.9,3650.0,174.4076,174.4823,174.3423,174.4263,3650.0
2016-06-07 11:15:00,186.86,186.95,186.81,186.91,5715.0,174.389,174.473,174.3423,174.4356,5715.0
2016-06-07 11:20:00,186.9,187.08,186.9,187.03,4700.0,174.4263,174.5943,174.4263,174.5476,4700.0
2016-06-07 11:25:00,187.06,187.26,186.99,187.16,6163.0,174.5756,174.7623,174.5103,174.6689,6163.0
2016-06-07 11:30:00,187.2,187.34,187.15,187.21,3200.0,174.7063,174.8369,174.6596,174.7156,3200.0
2016-06-07 11:35:00,187.28,187.29,186.94,187.0,4985.0,174.7809,174.7903,174.4636,174.5196,4985.0
2016-06-07 11:40:00,187.0,187.06,186.99,187.06,900.0,174.5196,174.5756,174.5103,174.5756,900.0
2016-06-07 11:45:00,187.0,187.06,186.95,186.96,5000.0,174.5196,174.5756,174.473,174.4823,5000.0
2016-06-07 11:50:00,186.96,187.11,186.95,186.95,3973.0,174.4823,174.6223,174.473,174.473,3973.0
2016-06-07 11:55:00,186.93,186.99,186.88,186.99,2200.0,174.4543,174.5103,174.4076,174.5103,2200.0
2016-06-07 12:00:00,187.05,187.11,186.8,186.84,3533.0,174.5663,174.6223,174.333,174.3703,3533.0
2016-06-07 12:05:00,186.77,186.95,186.77,186.95,1900.0,174.305,174.473,174.305,174.473,1900.0
2016-06-07 12:10:00,186.94,187.05,186.87,187.01,5405.0,174.4636,174.5663,174.3983,174.529,5405.0
2016-06-07 12:15:00,187.02,187.15,186.96,187.15,2375.0,174.5383,174.6596,174.4823,174.6596,2375.0
2016-06-07 12:20:00,187.17,187.5,187.17,187.42,3394.0,174.6783,174.9863,174.6783,174.9116,3394.0
2016-06-07 12:25:00,187.48,187.53,187.11,187.19,3400.0,174.9676,175.0143,174.6223,174.6969,3400.0
2016-06-07 12:30:00,187.27,187.3,187.2,187.2,1800.0,174.7716,174.7996,174.7063,174.7063,1800.0
2016-06-07 12:35:00,187.15,187.31,187.04,187.31,4112.0,174.6596,174.8089,174.557,174.8089,4112.0
2016-06-07 12:40:00,187.35,187.35,187.15,187.34,1210.0,174.8463,174.8463,174.6596,174.8369,1210.0
2016-06-07 12:45:00,187.29,187.37,187.29,187.36,700.0,174.7903,174.8649,174.7903,174.8556,700.0
2016-06-07 12:50:00,187.26,187.44,187.26,187.41,1701.0,174.7623,174.9303,174.7623,174.9023,1701.0
2016-06-07 12:55:00,187.41,187.66,187.41,187.66,1908.0,174.9023,175.1356,174.9023,175.1356,1908.0
2016-06-07 13:00:00,187.66,187.71,187.66,187.71,1800.0,175.1356,175.1822,175.1356,175.1822,1800.0
2016-06-07 13:05:00,187.68,187.85,187.67,187.85,1400.0,175.1542,175.3129,175.1449,175.3129,1400.0
2016-06-07 13:10:00,187.85,187.85,187.6,187.67,2128.0,175.3129,175.3129,175.0796,175.1449,2128.0
2016-06-07 13:15:00,187.6,187.66,187.52,187.62,2706.0,175.0796,175.1356,175.0049,175.0982,2706.0
2016-06-07 13:20:00,187.66,187.85,187.66,187.85,1200.0,175.1356,175.3129,175.1356,175.3129,1200.0
2016-06-07 13:25:00,187.85,188.12,187.7,187.99,3616.0,175.3129,175.5649,175.1729,175.4436,3616.0
2016-06-07 13:30:00,188.03,188.1,187.91,187.91,6934.0,175.4809,175.5462,175.3689,175.3689,6934.0
2016-06-07 13:35:00,187.88,187.91,187.82,187.9,2028.0,175.3409,175.3689,175.2849,175.3596,2028.0
2016-06-07 13:40:00,187.83,187.98,187.73,187.84,3652.0,175.2942,175.4342,175.2009,175.3036,3652.0
2016-06-07 13:45:00,187.92,188.05,187.87,187.93,6407.0,175.3782,175.4995,175.3316,175.3876,6407.0
2016-06-07 13:50:00,187.9,187.92,187.63,187.63,1835.0,175.3596,175.3782,175.1076,175.1076,1835.0
2016-06-07 13:55:00,187.63,187.74,187.49,187.49,8756.0,175.1076,175.2102,174.9769,174.9769,8756.0
2016-06-07 14:00:00,187.48,187.87,187.48,187.81,5654.0,174.9676,175.3316,174.9676,175.2756,5654.0
2016-06-07 14:05:00,187.8,188.0,187.71,188.0,5242.0,175.2662,175.4529,175.1822,175.4529,5242.0
2016-06-07 14:10:00,188.0,188.06,187.61,187.76,7939.0,175.4529,175.5089,175.0889,175.2289,7939.0
2016-06-07 14:15:00,187.78,187.92,187.65,187.88,4835.0,175.2476,175.3782,175.1262,175.3409,4835.0
2016-06-07 14:20:00,187.88,188.26,187.88,188.18,10545.0,175.3409,175.6955,175.3409,175.6209,10545.0
2016-06-07 14:25:00,188.2,188.27,188.07,188.07,6609.0,175.6395,175.7049,175.5182,175.5182,6609.0
2016-06-07 14:30:00,188.05,188.05,187.91,187.97,3902.0,175.4995,175.4995,175.3689,175.4249,3902.0
2016-06-07 14:35:00,187.94,188.05,187.88,187.88,5693.0,175.3969,175.4995,175.3409,175.3409,5693.0
2016-06-07 14:40:00,187.85,188.03,187.82,188.02,3150.0,175.3129,175.4809,175.2849,175.4716,3150.0
2016-06-07 14:45:00,187.93,187.93,187.58,187.58,4737.0,175.3876,175.3876,175.0609,175.0609,4737.0
2016-06-07 14:50:00,187.57,187.82,187.49,187.79,5300.0,175.0516,175.2849,174.9769,175.2569,5300.0
2016-06-07 14:55:00,187.68,187.78,187.49,187.62,5100.0,175.1542,175.2476,174.9769,175.0982,5100.0
2016-06-07 15:00:00,187.62,187.8,187.6,187.66,4300.0,175.0982,175.2662,175.0796,175.1356,4300.0
2016-06-07 15:05:00,187.66,187.82,187.65,187.65,2801.0,175.1356,175.2849,175.1262,175.1262,2801.0
2016-06-07 15:10:00,187.6,187.64,187.54,187.54,1900.0,175.0796,175.1169,175.0236,175.0236,1900.0
2016-06-07 15:15:00,187.52,187.52,187.25,187.33,3612.0,175.0049,175.0049,174.7529,174.8276,3612.0
2016-06-07 15:20:00,187.3,187.51,187.29,187.51,4583.0,174.7996,174.9956,174.7903,174.9956,4583.0
2016-06-07 15:25:00,187.52,187.64,187.52,187.59,3129.0,175.0049,175.1169,175.0049,175.0702,3129.0
2016-06-07 15:30:00,187.54,187.54,187.42,187.49,3200.0,175.0236,175.0236,174.9116,174.9769,3200.0
2016-06-07 15:35:00,187.56,187.67,187.34,187.35,3759.0,175.0423,175.1449,174.8369,174.8463,3759.0
2016-06-07 15:40:00,187.37,187.37,187.2,187.21,5000.0,174.8649,174.8649,174.7063,174.7156,5000.0
2016-06-07 15:45:00,187.17,187.27,187.13,187.13,6942.0,174.6783,174.7716,174.6409,174.6409,6942.0
2016-06-07 15:50:00,187.07,187.25,187.07,187.09,8051.0,174.585,174.7529,174.585,174.6036,8051.0
2016-06-07 15:55:00,187.09,187.21,186.99,187.07,22694.0,174.6036,174.7156,174.5103,174.585,22694.0
2016-06-08 09:30:00,188.42,189.59,187.57,187.57,18794.0,175.8449,176.9368,175.0516,175.0516,18794.0
2016-06-08 09:35:00,187.63,188.67,186.95,187.0,10908.0,175.1076,176.0782,174.473,174.5196,10908.0
2016-06-08 09:40:00,187.03,188.0,186.99,187.89,9873.0,174.5476,175.4529,174.5103,175.3502,9873.0
2016-06-08 09:45:00,187.86,188.11,187.39,187.45,8571.0,175.3222,175.5555,174.8836,174.9396,8571.0
2016-06-08 09:50:00,187.48,188.0,187.48,187.99,6491.0,174.9676,175.4529,174.9676,175.4436,6491.0
2016-06-08 09:55:00,187.8,188.29,187.47,188.29,7094.0,175.2662,175.7235,174.9583,175.7235,7094.0
2016-06-08 10:00:00,188.09,188.35,187.81,187.87,5773.0,175.5369,175.7795,175.2756,175.3316,5773.0
2016-06-08 10:05:00,187.97,188.09,187.66,187.77,3950.0,175.4249,175.5369,175.1356,175.2382,3950.0
2016-06-08 10:10:00,187.62,187.62,186.99,186.99,4956.0,175.0982,175.0982,174.5103,174.5103,4956.0
2016-06-08 10:15:00,186.98,187.32,186.65,187.0,19106.0,174.501,174.8183,174.193,174.5196,19106.0
2016-06-08 10:20:00,186.9,187.27,186.79,187.1,5800.0,174.4263,174.7716,174.3236,174.613,5800.0
2016-06-08 10:25:00,187.07,187.5,187.0,187.3,5741.0,174.585,174.9863,174.5196,174.7996,5741.0
2016-06-08 10:30:00,187.27,187.55,187.16,187.25,9726.0,174.7716,175.0329,174.6689,174.7529,9726.0
2016-06-08 10:35:00,187.28,187.47,187.27,187.41,2850.0,174.7809,174.9583,174.7716,174.9023,2850.0
2016-06-08 10:40:00,187.39,187.67,187.31,187.58,4410.0,174.8836,175.1449,174.8089,175.0609,4410.0
2016-06-08 10:45:00,187.72,187.78,187.52,187.58,3000.0,175.1916,175.2476,175.0049,175.0609,3000.0
2016-06-08 10:50:00,187.5,187.5,186.74,186.81,11292.0,174.9863,174.9863,174.277,174.3423,11292.0
2016-06-08 10:55:00,186.74,186.74,186.25,186.66,13879.0,174.277,174.277,173.8197,174.2023,13879.0
2016-06-08 11:00:00,186.68,186.83,186.56,186.83,2220.0,174.221,174.361,174.109,174.361,2220.0
2016-06-08 11:05:00,186.82,186.86,186.6,186.6,4397.0,174.3516,174.389,174.1463,174.1463,4397.0
2016-06-08 11:10:00,186.49,186.88,186.41,186.88,11400.0,174.0437,174.4076,173.969,174.4076,11400.0
2016-06-08 11:15:00,186.93,187.11,186.84,187.02,21837.0,174.4543,174.6223,174.3703,174.5383,21837.0
2016-06-08 11:20:00,186.95,187.28,186.94,187.0,23063.0,174.473,174.7809,174.4636,174.5196,23063.0
2016-06-08 11:25:00,187.04,187.04,186.83,186.87,5794.0,174.557,174.557,174.361,174.3983,5794.0
2016-06-08 11:30:00,186.88,187.16,186.84,187.16,3900.0,174.4076,174.6689,174.3703,174.6689,3900.0
2016-06-08 11:35:00,187.17,187.44,187.17,187.41,5000.0,174.6783,174.9303,174.6783,174.9023,5000.0
2016-06-08 11:40:00,187.42,187.42,187.29,187.31,2100.0,174.9116,174.9116,174.7903,174.8089,2100.0
2016-06-08 11:45:00,187.43,187.45,187.26,187.45,3000.0,174.9209,174.9396,174.7623,174.9396,3000.0
2016-06-08 11:50:00,187.34,187.36,187.25,187.29,2400.0,174.8369,174.8556,174.7529,174.7903,2400.0
2016-06-08 11:55:00,187.31,187.53,187.21,187.53,9948.0,174.8089,175.0143,174.7156,175.0143,9948.0
2016-06-08 12:00:00,187.52,187.9,187.52,187.9,11800.0,175.0049,175.3596,175.0049,175.3596,11800.0
2016-06-08 12:05:00,187.92,188.02,187.77,187.78,3400.0,175.3782,175.4716,175.2382,175.2476,3400.0
2016-06-08 12:10:00,187.74,187.77,187.59,187.69,1606.0,175.2102,175.2382,175.0702,175.1636,1606.0
2016-06-08 12:15:00,187.69,187.7,187.55,187.55,1000.0,175.1636,175.1729,175.0329,175.0329,1000.0
2016-06-08 12:20:00,187.53,187.79,187.39,187.77,1982.0,175.0143,175.2569,174.8836,175.2382,1982.0
2016-06-08 12:25:00,187.96,188.16,187.84,188.16,3194.0,175.4156,175.6022,175.3036,175.6022,3194.0
2016-06-08 12:30:00,188.17,188.29,188.16,188.19,3700.0,175.6115,175.7235,175.6022,175.6302,3700.0
2016-06-08 12:35:00,188.25,188.25,188.08,188.13,1000.0,175.6862,175.6862,175.5275,175.5742,1000.0
2016-06-08 12:40:00,188.16,188.3,188.16,188.2,2300.0,175.6022,175.7329,175.6022,175.6395,2300.0
2016-06-08 12:45:00,188.33,188.47,188.33,188.38,1900.0,175.7609,175.8915,175.7609,175.8075,1900.0
2016-06-08 12:50:00,188.44,188.84,188.44,188.73,5443.0,175.8635,176.2368,175.8635,176.1342,5443.0
2016-06-08 12:55:00,188.7,189.04,188.7,189.04,1700.0,176.1062,176.4235,176.1062,176.4235,1700.0
2016-06-08 13:00:00,189.07,189.13,188.74,188.74,3005.0,176.4515,176.5075,176.1435,176.1435,3005.0
2016-06-08 13:05:00,188.73,188.73,188.6,188.61,600.0,176.1342,176.1342,176.0128,176.0222,600.0
2016-06-08 13:10:00,188.53,188.82,188.48,188.58,8633.0,175.9475,176.2182,175.9009,175.9942,8633.0
2016-06-08 13:15:00,188.66,188.72,188.59,188.72,800.0,176.0688,176.1248,176.0035,176.1248,800.0
2016-06-08 13:20:00,188.72,188.87,188.59,188.59,4310.0,176.1248,176.2648,176.0035,176.0035,4310.0
2016-06-08 13:25:00,188.59,188.84,188.59,188.81,1600.0,176.0035,176.2368,176.0035,176.2088,1600.0
2016-06-08 13:30:00,188.8,188.84,188.61,188.62,8045.0,176.1995,176.2368,176.0222,176.0315,8045.0
2016-06-08 13:35:00,188.67,188.82,188.61,188.81,3409.0,176.0782,176.2182,176.0222,176.2088,3409.0
2016-06-08 13:40:00,188.82,189.1,188.74,188.96,9487.0,176.2182,176.4795,176.1435,176.3488,9487.0
2016-06-08 13:45:00,188.97,189.23,188.95,189.19,7210.0,176.3581,176.6008,176.3395,176.5635,7210.0
2016-06-08 13:50:00,189.26,189.34,189.08,189.34,2578.0,176.6288,176.7035,176.4608,176.7035,2578.0
2016-06-08 13:55:00,189.34,189.48,189.29,189.48,2000.0,176.7035,176.8341,176.6568,176.8341,2000.0
2016-06-08 14:00:00,189.33,189.58,189.32,189.52,7664.0,176.6941,176.9274,176.6848,176.8714,7664.0
2016-06-08 14:05:00,189.57,189.86,189.57,189.7,6002.0,176.9181,177.1887,176.9181,177.0394,6002.0
2016-06-08 14:10:00,189.8,190.18,189.74,190.01,45804.0,177.1328,177.4874,177.0768,177.3287,45804.0
2016-06-08 14:15:00,190.08,190.08,189.87,189.93,3588.0,177.3941,177.3941,177.1981,177.2541,3588.0
2016-06-08 14:20:00,189.95,189.98,189.88,189.94,4548.0,177.2727,177.3007,177.2074,177.2634,4548.0
2016-06-08 14:25:00,189.92,189.99,189.83,189.84,8165.0,177.2447,177.3101,177.1608,177.1701,8165.0
2016-06-08 14:30:00,189.8,189.8,189.6,189.65,1600.0,177.1328,177.1328,176.9461,176.9928,1600.0
2016-06-08 14:35:00,189.56,189.81,189.55,189.81,3047.0,176.9088,177.1421,176.8994,177.1421,3047.0
2016-06-08 14:40:00,189.77,189.87,189.64,189.64,2701.0,177.1048,177.1981,176.9834,176.9834,2701.0
2016-06-08 14:45:00,189.65,189.74,189.6,189.72,2588.0,176.9928,177.0768,176.9461,177.0581,2588.0
2016-06-08 14:50:00,189.8,190.15,189.69,190.15,3200.0,177.1328,177.4594,177.0301,177.4594,3200.0
2016-06-08 14:55:00,190.11,190.22,189.91,189.93,5868.0,177.4221,177.5247,177.2354,177.2541,5868.0
2016-06-08 15:00:00,189.89,190.02,189.84,189.95,4819.0,177.2167,177.3381,177.1701,177.2727,4819.0
2016-06-08 15:05:00,189.9,189.96,189.76,189.84,3799.0,177.2261,177.2821,177.0954,177.1701,3799.0
2016-06-08 15:10:00,189.83,189.88,189.6,189.71,15640.0,177.1608,177.2074,176.9461,177.0488,15640.0
2016-06-08 15:15:00,189.58,189.99,189.48,189.97,7155.0,176.9274,177.3101,176.8341,177.2914,7155.0
2016-06-08 15:20:00,189.88,190.07,189.78,190.02,8400.0,177.2074,177.3847,177.1141,177.3381,8400.0
2016-06-08 15:25:00,190.07,190.29,190.03,190.09,18471.0,177.3847,177.5901,177.3474,177.4034,18471.0
2016-06-08 15:30:00,190.09,190.09,189.55,189.78,5833.0,177.4034,177.4034,176.8994,177.1141,5833.0
2016-06-08 15:35:00,189.83,189.83,189.59,189.64,7799.0,177.1608,177.1608,176.9368,176.9834,7799.0
2016-06-08 15:40:00,189.67,189.85,189.61,189.76,3200.0,177.0114,177.1794,176.9554,177.0954,3200.0
2016-06-08 15:45:00,189.79,189.83,189.54,189.55,7650.0,177.1234,177.1608,176.8901,176.8994,7650.0
2016-06-08 15:50:00,189.54,189.83,189.54,189.59,14172.0,176.8901,177.1608,176.8901,176.9368,14172.0
2016-06-08 15:55:00,189.59,189.98,189.51,189.88,45743.0,176.9368,177.3007,176.8621,177.2074,45743.0
2016-06-09 09:30:00,191.15,191.18,187.91,188.0,22107.0,178.3927,178.4207,175.3689,175.4529,22107.0
2016-06-09 09:35:00,187.92,188.45,187.0,187.04,14743.0,175.3782,175.8729,174.5196,174.557,14743.0
2016-06-09 09:40:00,187.18,187.18,186.34,186.66,12773.0,174.6876,174.6876,173.9037,174.2023,12773.0
2016-06-09 09:45:00,186.59,187.57,186.58,187.56,7913.0,174.137,175.0516,174.1277,175.0423,7913.0
2016-06-09 09:50:00,187.76,188.07,187.6,187.62,3572.0,175.2289,175.5182,175.0796,175.0982,3572.0
2016-06-09 09:55:00,187.81,188.13,187.59,187.93,27400.0,175.2756,175.5742,175.0702,175.3876,27400.0
2016-06-09 10:00:00,187.72,187.85,187.61,187.81,9398.0,175.1916,175.3129,175.0889,175.2756,9398.0
2016-06-09 10:05:00,187.79,188.17,187.65,188.17,13929.0,175.2569,175.6115,175.1262,175.6115,13929.0
2016-06-09 10:10:00,188.24,188.36,188.16,188.18,3163.0,175.6769,175.7889,175.6022,175.6209,3163.0
2016-06-09 10:15:00,188.27,188.48,188.16,188.32,6756.0,175.7049,175.9009,175.6022,175.7515,6756.0
2016-06-09 10:20:00,188.35,188.61,188.21,188.3,5300.0,175.7795,176.0222,175.6489,175.7329,5300.0
2016-06-09 10:25:00,188.23,188.23,187.74,187.74,5200.0,175.6675,175.6675,175.2102,175.2102,5200.0
2016-06-09 10:30:00,187.74,188.04,187.55,187.62,11820.0,175.2102,175.4902,175.0329,175.0982,11820.0
2016-06-09 10:35:00,187.62,188.01,187.58,187.66,25063.0,175.0982,175.4622,175.0609,175.1356,25063.0
2016-06-09 10:40:00,187.59,188.13,187.59,187.98,7051.0,175.0702,175.5742,175.0702,175.4342,7051.0
2016-06-09 10:45:00,187.99,187.99,187.88,187.88,1100.0,175.4436,175.4436,175.3409,175.3409,1100.0
2016-06-09 10:50:00,187.89,188.28,187.89,188.12,3300.0,175.3502,175.7142,175.3502,175.5649,3300.0
2016-06-09 10:55:00,188.03,188.45,187.99,188.03,5260.0,175.4809,175.8729,175.4436,175.4809,5260.0
2016-06-09 11:00:00,188.05,188.37,188.05,188.36,2882.0,175.4995,175.7982,175.4995,175.7889,2882.0
2016-06-09 11:05:00,188.35,188.58,188.3,188.42,3240.0,175.7795,175.9942,175.7329,175.8449,3240.0
2016-06-09 11:10:00,188.56,188.71,188.56,188.71,1000.0,175.9755,176.1155,175.9755,176.1155,1000.0
2016-06-09 11:15:00,188.63,188.79,188.48,188.48,3850.0,176.0408,176.1902,175.9009,175.9009,3850.0
2016-06-09 11:20:00,188.56,188.9,188.24,188.24,2808.0,175.9755,176.2928,175.6769,175.6769,2808.0
2016-06-09 11:25:00,188.35,188.45,188.29,188.29,1901.0,175.7795,175.8729,175.7235,175.7235,1901.0
2016-06-09 11:30:00,188.37,188.71,188.37,188.7,1300.0,175.7982,176.1155,175.7982,176.1062,1300.0
2016-06-09 11:35:00,188.7,188.7,188.45,188.54,4046.0,176.1062,176.1062,175.8729,175.9568,4046.0
2016-06-09 11:40:00,188.64,188.72,188.51,188.72,2500.0,176.0502,176.1248,175.9288,176.1248,2500.0
2016-06-09 11:45:00,188.62,188.68,188.51,188.68,3000.0,176.0315,176.0875,175.9288,176.0875,3000.0
2016-06-09 11:50:00,188.71,188.71,188.1,188.42,3233.0,176.1155,176.1155,175.5462,175.8449,3233.0
2016-06-09 11:55:00,188.3,188.5,188.3,188.43,1506.0,175.7329,175.9195,175.7329,175.8542,1506.0
2016-06-09 12:00:00,188.5,188.67,188.17,188.44,2902.0,175.9195,176.0782,175.6115,175.8635,2902.0
2016-06-09 12:05:00,188.68,188.7,188.53,188.53,400.0,176.0875,176.1062,175.9475,175.9475,400.0
2016-06-09 12:10:00,188.71,188.71,188.33,188.43,4680.0,176.1155,176.1155,175.7609,175.8542,4680.0
2016-06-09 12:15:00,188.53,188.71,188.52,188.58,918.0,175.9475,176.1155,175.9382,175.9942,918.0
2016-06-09 12:20:00,188.72,188.72,188.37,188.66,3002.0,176.1248,176.1248,175.7982,176.0688,3002.0
2016-06-09 12:25:00,188.63,188.88,188.62,188.88,800.0,176.0408,176.2742,176.0315,176.2742,800.0
2016-06-09 12:30:00,188.75,189.13,188.75,189.05,5402.0,176.1528,176.5075,176.1528,176.4328,5402.0
2016-06-09 12:35:00,188.96,189.09,188.95,189.08,1001.0,176.3488,176.4701,176.3395,176.4608,1001.0
2016-06-09 12:40:00,189.15,189.22,188.95,189.11,9820.0,176.5261,176.5915,176.3395,176.4888,9820.0
2016-06-09 12:45:00,189.17,189.17,188.82,188.96,3945.0,176.5448,176.5448,176.2182,176.3488,3945.0
2016-06-09 12:50:00,189.06,189.2,188.95,189.12,4539.0,176.4421,176.5728,176.3395,176.4981,4539.0
2016-06-09 12:55:00,189.1,189.28,189.09,189.09,1700.0,176.4795,176.6475,176.4701,176.4701,1700.0
2016-06-09 13:00:00,189.23,189.44,189.22,189.44,1900.0,176.6008,176.7968,176.5915,176.7968,1900.0
2016-06-09 13:05:00,189.3,189.37,189.18,189.24,3731.0,176.6661,176.7315,176.5541,176.6101,3731.0
2016-06-09 13:10:00,189.26,189.5,189.26,189.5,971.0,176.6288,176.8528,176.6288,176.8528,971.0
2016-06-09 13:15:00,189.36,189.64,189.36,189.56,3220.0,176.7221,176.9834,176.7221,176.9088,3220.0
2016-06-09 13:20:00,189.6,189.6,189.32,189.32,3540.0,176.9461,176.9461,176.6848,176.6848,3540.0
2016-06-09 13:25:00,189.34,189.5,189.31,189.45,4133.0,176.7035,176.8528,176.6755,176.8061,4133.0
2016-06-09 13:30:00,189.39,189.6,189.37,189.48,4276.0,176.7501,176.9461,176.7315,176.8341,4276.0
2016-06-09 13:35:00,189.46,189.62,189.46,189.5,3601.0,176.8154,176.9648,176.8154,176.8528,3601.0
2016-06-09 13:40:00,189.5,189.56,189.43,189.43,3966.0,176.8528,176.9088,176.7874,176.7874,3966.0
2016-06-09 13:45:00,189.43,189.45,189.29,189.29,3918.0,176.7874,176.8061,176.6568,176.6568,3918.0
2016-06-09 13:50:00,189.24,189.35,188.92,188.93,5644.0,176.6101,176.7128,176.3115,176.3208,5644.0
2016-06-09 13:55:00,188.96,189.47,188.95,189.47,4992.0,176.3488,176.8248,176.3395,176.8248,4992.0
2016-06-09 14:00:00,189.36,189.54,189.33,189.5,5076.0,176.7221,176.8901,176.6941,176.8528,5076.0
2016-06-09 14:05:00,189.39,189.5,189.34,189.34,4586.0,176.7501,176.8528,176.7035,176.7035,4586.0
2016-06-09 14:10:00,189.35,189.55,189.15,189.55,5934.0,176.7128,176.8994,176.5261,176.8994,5934.0
2016-06-09 14:15:00,189.5,189.5,189.33,189.41,4500.0,176.8528,176.8528,176.6941,176.7688,4500.0
2016-06-09 14:20:00,189.45,189.54,189.31,189.54,2341.0,176.8061,176.8901,176.6755,176.8901,2341.0
2016-06-09 14:25:00,189.67,189.75,189.51,189.53,6074.0,177.0114,177.0861,176.8621,176.8808,6074.0
2016-06-09 14:30:00,189.55,189.79,189.55,189.79,1600.0,176.8994,177.1234,176.8994,177.1234,1600.0
2016-06-09 14:35:00,189.82,190.0,189.77,189.84,3379.0,177.1514,177.3194,177.1048,177.1701,3379.0
2016-06-09 14:40:00,189.9,190.24,189.79,190.24,6100.0,177.2261,177.5434,177.1234,177.5434,6100.0
2016-06-09 14:45:00,190.13,190.26,189.71,189.78,6369.0,177.4407,177.5621,177.0488,177.1141,6369.0
2016-06-09 14:50:00,189.7,190.22,189.6,189.97,7392.0,177.0394,177.5247,176.9461,177.2914,7392.0
2016-06-09 14:55:00,190.03,190.07,189.84,189.84,6978.0,177.3474,177.3847,177.1701,177.1701,6978.0
2016-06-09 15:00:00,189.92,190.18,189.81,189.95,5659.0,177.2447,177.4874,177.1421,177.2727,5659.0
2016-06-09 15:05:00,190.0,190.18,189.83,190.18,6063.0,177.3194,177.4874,177.1608,177.4874,6063.0
2016-06-09 15:10:00,190.19,190.2,189.68,189.76,4467.0,177.4967,177.5061,177.0208,177.0954,4467.0
2016-06-09 15:15:00,189.78,189.87,189.64,189.72,3124.0,177.1141,177.1981,176.9834,177.0581,3124.0
2016-06-09 15:20:00,189.72,189.83,189.71,189.76,3400.0,177.0581,177.1608,177.0488,177.0954,3400.0
2016-06-09 15:25:00,189.83,190.0,189.75,189.75,6700.0,177.1608,177.3194,177.0861,177.0861,6700.0
2016-06-09 15:30:00,189.75,190.04,189.69,190.04,5100.0,177.0861,177.3567,177.0301,177.3567,5100.0
2016-06-09 15:35:00,189.97,190.05,189.69,189.76,17321.0,177.2914,177.3661,177.0301,177.0954,17321.0
2016-06-09 15:40:00,189.83,190.0,189.73,189.75,8376.0,177.1608,177.3194,177.0674,177.0861,8376.0
2016-06-09 15:45:00,189.76,189.8,189.62,189.64,14871.0,177.0954,177.1328,176.9648,176.9834,14871.0
2016-06-09 15:50:00,189.56,189.61,189.43,189.43,30169.0,176.9088,176.9554,176.7874,176.7874,30169.0
2016-06-09 15:55:00,189.43,189.46,189.16,189.23,53243.0,176.7874,176.8154,176.5355,176.6008,53243.0
2016-06-10 09:30:00,187.5,187.56,186.38,186.56,8526.0,174.9863,175.0423,173.941,174.109,8526.0
2016-06-10 09:35:00,186.56,186.56,185.66,186.04,7576.0,174.109,174.109,173.2691,173.6237,7576.0
2016-06-10 09:40:00,186.2,186.42,185.41,185.61,7600.0,173.773,173.9783,173.0357,173.2224,7600.0
2016-06-10 09:45:00,185.62,185.76,185.03,185.21,11698.0,173.2317,173.3624,172.6811,172.8491,11698.0
2016-06-10 09:50:00,185.05,185.56,184.68,185.39,8242.0,172.6998,173.1757,172.3545,173.0171,8242.0
2016-06-10 09:55:00,185.56,186.03,185.37,185.72,6000.0,173.1757,173.6144,172.9984,173.3251,6000.0
2016-06-10 10:00:00,185.81,185.82,185.22,185.25,4682.0,173.409,173.4184,172.8584,172.8864,4682.0
2016-06-10 10:05:00,185.44,185.48,184.6,185.04,6113.0,173.0637,173.1011,172.2798,172.6904,6113.0
2016-06-10 10:10:00,185.21,185.42,185.09,185.15,4692.0,172.8491,173.0451,172.7371,172.7931,4692.0
2016-06-10 10:15:00,185.35,185.51,185.03,185.49,5700.0,172.9797,173.1291,172.6811,173.1104,5700.0
2016-06-10 10:20:00,185.38,185.8,185.19,185.8,5800.0,173.0077,173.3997,172.8304,173.3997,5800.0
2016-06-10 10:25:00,185.99,186.11,185.57,185.58,3760.0,173.577,173.689,173.1851,173.1944,3760.0
2016-06-10 10:30:00,185.78,186.45,185.77,186.45,5319.0,173.381,174.0063,173.3717,174.0063,5319.0
2016-06-10 10:35:00,186.35,186.69,186.26,186.38,9697.0,173.913,174.2303,173.829,173.941,9697.0
2016-06-10 10:40:00,186.57,186.74,186.35,186.48,3899.0,174.1183,174.277,173.913,174.0343,3899.0
2016-06-10 10:45:00,186.43,186.49,186.01,186.18,7744.0,173.9877,174.0437,173.5957,173.7544,7744.0
2016-06-10 10:50:00,186.14,186.23,185.75,185.87,2632.0,173.717,173.801,173.3531,173.465,2632.0
2016-06-10 10:55:00,185.96,186.31,185.8,186.31,5301.0,173.549,173.8757,173.3997,173.8757,5301.0
2016-06-10 11:00:00,186.32,186.33,185.64,185.79,7300.0,173.885,173.8943,173.2504,173.3904,7300.0
2016-06-10 11:05:00,185.93,185.96,185.64,185.64,7000.0,173.521,173.549,173.2504,173.2504,7000.0
2016-06-10 11:10:00,185.88,185.97,185.35,185.97,7674.0,173.4744,173.5584,172.9797,173.5584,7674.0
2016-06-10 11:15:00,185.75,185.95,185.7,185.93,5050.0,173.3531,173.5397,173.3064,173.521,5050.0
2016-06-10 11:20:00,185.95,186.0,185.75,185.87,8700.0,173.5397,173.5864,173.3531,173.465,8700.0
2016-06-10 11:25:00,185.8,185.95,185.57,185.77,14578.0,173.3997,173.5397,173.1851,173.3717,14578.0
2016-06-10 11:30:00,185.66,186.23,185.52,186.22,15822.0,173.2691,173.801,173.1384,173.7917,15822.0
2016-06-10 11:35:00,186.23,186.32,185.96,185.99,5300.0,173.801,173.885,173.549,173.577,5300.0
2016-06-10 11:40:00,185.87,186.12,185.84,185.84,1299.0,173.465,173.6984,173.437,173.437,1299.0
2016-06-10 11:45:00,185.84,185.84,185.71,185.79,3200.0,173.437,173.437,173.3157,173.3904,3200.0
2016-06-10 11:50:00,185.72,185.8,185.39,185.43,5934.0,173.3251,173.3997,173.0171,173.0544,5934.0
2016-06-10 11:55:00,185.55,185.99,185.55,185.98,5500.0,173.1664,173.577,173.1664,173.5677,5500.0
2016-06-10 12:00:00,185.95,186.1,185.82,185.9,6700.0,173.5397,173.6797,173.4184,173.493,6700.0
2016-06-10 12:05:00,185.81,185.9,185.48,185.71,5482.0,173.409,173.493,173.1011,173.3157,5482.0
2016-06-10 12:10:00,185.62,185.75,185.51,185.7,1100.0,173.2317,173.3531,173.1291,173.3064,1100.0
2016-06-10 12:15:00,185.72,185.9,185.71,185.82,3887.0,173.3251,173.493,173.3157,173.4184,3887.0
2016-06-10 12:20:00,185.83,185.98,185.79,185.79,3500.0,173.4277,173.5677,173.3904,173.3904,3500.0
2016-06-10 12:25:00,185.69,185.9,185.69,185.79,1600.0,173.2971,173.493,173.2971,173.3904,1600.0
2016-06-10 12:30:00,185.86,185.86,185.37,185.64,2500.0,173.4557,173.4557,172.9984,173.2504,2500.0
2016-06-10 12:35:00,185.49,185.82,185.49,185.82,1610.0,173.1104,173.4184,173.1104,173.4184,1610.0
2016-06-10 12:40:00,185.8,185.94,185.8,185.86,4500.0,173.3997,173.5304,173.3997,173.4557,4500.0
2016-06-10 12:45:00,185.82,185.84,185.34,185.4,8100.0,173.4184,173.437,172.9704,173.0264,8100.0
2016-06-10 12:50:00,185.35,185.64,185.35,185.51,4300.0,172.9797,173.2504,172.9797,173.1291,4300.0
2016-06-10 12:55:00,185.62,185.85,185.62,185.85,3200.0,173.2317,173.4464,173.2317,173.4464,3200.0
2016-06-10 13:00:00,185.95,185.95,185.7,185.9,2300.0,173.5397,173.5397,173.3064,173.493,2300.0
2016-06-10 13:05:00,185.81,185.88,185.55,185.58,2234.0,173.409,173.4744,173.1664,173.1944,2234.0
2016-06-10 13:10:00,185.63,185.94,185.62,185.77,2332.0,173.2411,173.5304,173.2317,173.3717,2332.0
2016-06-10 13:15:00,185.92,186.07,185.92,186.07,1800.0,173.5117,173.6517,173.5117,173.6517,1800.0
2016-06-10 13:20:00,186.2,186.45,186.2,186.37,3000.0,173.773,174.0063,173.773,173.9317,3000.0
2016-06-10 13:25:00,186.43,186.43,186.17,186.17,2700.0,173.9877,173.9877,173.745,173.745,2700.0
2016-06-10 13:30:00,186.12,186.12,185.86,185.93,5205.0,173.6984,173.6984,173.4557,173.521,5205.0
2016-06-10 13:35:00,185.92,186.1,185.76,185.82,5860.0,173.5117,173.6797,173.3624,173.4184,5860.0
2016-06-10 13:40:00,185.73,185.97,185.73,185.76,1700.0,173.3344,173.5584,173.3344,173.3624,1700.0
2016-06-10 13:45:00,185.6,185.7,185.31,185.5,4531.0,173.2131,173.3064,172.9424,173.1197,4531.0
2016-06-10 13:50:00,185.56,185.65,185.36,185.36,2001.0,173.1757,173.2597,172.9891,172.9891,2001.0
2016-06-10 13:55:00,185.31,185.65,185.31,185.49,8011.0,172.9424,173.2597,172.9424,173.1104,8011.0
2016-06-10 14:00:00,185.49,185.54,185.17,185.53,11904.0,173.1104,173.1571,172.8118,173.1477,11904.0
2016-06-10 14:05:00,185.37,185.38,185.14,185.37,5193.0,172.9984,173.0077,172.7838,172.9984,5193.0
2016-06-10 14:10:00,185.38,185.4,185.0,185.28,5281.0,173.0077,173.0264,172.6531,172.9144,5281.0
2016-06-10 14:15:00,185.26,185.26,185.01,185.01,3130.0,172.8958,172.8958,172.6624,172.6624,3130.0
2016-06-10 14:20:00,185.01,185.08,184.96,184.97,2004.0,172.6624,172.7278,172.6158,172.6251,2004.0
2016-06-10 14:25:00,185.07,185.09,184.87,184.92,2699.0,172.7184,172.7371,172.5318,172.5784,2699.0
2016-06-10 14:30:00,184.93,184.96,184.83,184.93,3631.0,172.5878,172.6158,172.4945,172.5878,3631.0
2016-06-10 14:35:00,184.95,185.25,184.95,184.99,4012.0,172.6064,172.8864,172.6064,172.6438,4012.0
2016-06-10 14:40:00,184.87,184.92,184.87,184.91,775.0,172.5318,172.5784,172.5318,172.5691,775.0
2016-06-10 14:45:00,184.81,184.92,184.67,184.7,5000.0,172.4758,172.5784,172.3451,172.3731,5000.0
2016-06-10 14:50:00,184.83,185.1,184.7,184.99,4978.0,172.4945,172.7464,172.3731,172.6438,4978.0
2016-06-10 14:55:00,184.94,185.19,184.94,185.19,3203.0,172.5971,172.8304,172.5971,172.8304,3203.0
2016-06-10 15:00:00,185.15,185.27,185.04,185.27,3935.0,172.7931,172.9051,172.6904,172.9051,3935.0
2016-06-10 15:05:00,185.27,185.27,185.01,185.23,2848.0,172.9051,172.9051,172.6624,172.8678,2848.0
2016-06-10 15:10:00,185.25,185.3,184.88,184.88,2650.0,172.8864,172.9331,172.5411,172.5411,2650.0
2016-06-10 15:15:00,184.91,185.34,184.91,185.21,5126.0,172.5691,172.9704,172.5691,172.8491,5126.0
2016-06-10 15:20:00,185.2,185.56,185.14,185.47,5102.0,172.8398,173.1757,172.7838,173.0917,5102.0
2016-06-10 15:25:00,185.46,185.62,185.24,185.62,5291.0,173.0824,173.2317,172.8771,173.2317,5291.0
2016-06-10 15:30:00,185.65,185.82,185.52,185.65,5000.0,173.2597,173.4184,173.1384,173.2597,5000.0
2016-06-10 15:35:00,185.63,185.87,185.52,185.73,9912.0,173.2411,173.465,173.1384,173.3344,9912.0
2016-06-10 15:40:00,185.72,185.78,185.61,185.7,6600.0,173.3251,173.381,173.2224,173.3064,6600.0
2016-06-10 15:45:00,185.72,185.74,185.61,185.68,31333.0,173.3251,173.3437,173.2224,173.2877,31333.0
2016-06-10 15:50:00,185.73,185.74,185.52,185.55,14391.0,173.3344,173.3437,173.1384,173.1664,14391.0
2016-06-10 15:55:00,185.54,185.67,185.42,185.54,29562.0,173.1571,173.2784,173.0451,173.1571,29562.0
2016-06-13 09:30:00,184.08,184.35,184.08,184.34,15523.0,171.7945,172.0465,171.7945,172.0372,15523.0
2016-06-13 09:35:00,184.45,185.15,184.26,185.15,6296.0,172.1398,172.7931,171.9625,172.7931,6296.0
2016-06-13 09:40:00,185.0,185.16,184.06,184.11,12580.0,172.6531,172.8024,171.7758,171.8225,12580.0
2016-06-13 09:45:00,184.12,185.63,184.12,185.63,10294.0,171.8318,173.2411,171.8318,173.2411,10294.0
2016-06-13 09:50:00,185.65,186.04,185.15,185.38,4975.0,173.2597,173.6237,172.7931,173.0077,4975.0
2016-06-13 09:55:00,185.51,185.57,185.21,185.39,5982.0,173.1291,173.1851,172.8491,173.0171,5982.0
2016-06-13 10:00:00,185.44,185.65,185.0,185.05,8612.0,173.0637,173.2597,172.6531,172.6998,8612.0
2016-06-13 10:05:00,185.0,185.12,184.72,185.0,4605.0,172.6531,172.7651,172.3918,172.6531,4605.0
2016-06-13 10:10:00,184.96,185.24,184.88,185.06,3750.0,172.6158,172.8771,172.5411,172.7091,3750.0
2016-06-13 10:15:00,184.94,185.06,184.88,184.88,6800.0,172.5971,172.7091,172.5411,172.5411,6800.0
2016-06-13 10:20:00,184.93,185.14,184.85,184.85,3100.0,172.5878,172.7838,172.5131,172.5131,3100.0
2016-06-13 10:25:00,185.0,185.37,185.0,185.37,3900.0,172.6531,172.9984,172.6531,172.9984,3900.0
2016-06-13 10:30:00,185.37,185.38,184.94,184.96,2600.0,172.9984,173.0077,172.5971,172.6158,2600.0
2016-06-13 10:35:00,184.88,185.11,184.87,184.91,3445.0,172.5411,172.7558,172.5318,172.5691,3445.0
2016-06-13 10:40:00,184.98,185.12,184.91,185.0,2500.0,172.6344,172.7651,172.5691,172.6531,2500.0
2016-06-13 10:45:00,184.91,185.06,184.84,184.84,4776.0,172.5691,172.7091,172.5038,172.5038,4776.0
2016-06-13 10:50:00,184.84,184.92,184.36,184.88,1464.0,172.5038,172.5784,172.0558,172.5411,1464.0
2016-06-13 10:55:00,184.86,185.0,184.7,184.7,2312.0,172.5224,172.6531,172.3731,172.3731,2312.0
2016-06-13 11:00:00,184.71,184.87,184.66,184.86,4800.0,172.3825,172.5318,172.3358,172.5224,4800.0
2016-06-13 11:05:00,184.73,184.73,184.33,184.49,1700.0,172.4011,172.4011,172.0278,172.1771,1700.0
2016-06-13 11:10:00,184.54,184.7,184.46,184.7,1560.0,172.2238,172.3731,172.1491,172.3731,1560.0
2016-06-13 11:15:00,184.67,184.8,184.56,184.8,2600.0,172.3451,172.4665,172.2425,172.4665,2600.0
2016-06-13 11:20:00,184.78,184.83,184.68,184.75,3843.0,172.4478,172.4945,172.3545,172.4198,3843.0
2016-06-13 11:25:00,184.84,184.95,184.73,184.74,4314.0,172.5038,172.6064,172.4011,172.4105,4314.0
2016-06-13 11:30:00,184.78,185.01,184.68,184.72,6900.0,172.4478,172.6624,172.3545,172.3918,6900.0
2016-06-13 11:35:00,184.75,184.89,184.55,184.55,4604.0,172.4198,172.5504,172.2331,172.2331,4604.0
2016-06-13 11:40:00,184.57,184.73,184.53,184.73,6658.0,172.2518,172.4011,172.2145,172.4011,6658.0
2016-06-13 11:45:00,184.59,184.64,184.31,184.31,8455.0,172.2705,172.3171,172.0092,172.0092,8455.0
2016-06-13 11:50:00,184.35,184.4,184.05,184.05,2834.0,172.0465,172.0931,171.7665,171.7665,2834.0
2016-06-13 11:55:00,184.09,184.14,183.93,184.04,10819.0,171.8038,171.8505,171.6545,171.7572,10819.0
2016-06-13 12:00:00,183.83,184.29,183.83,183.92,3795.0,171.5612,171.9905,171.5612,171.6452,3795.0
2016-06-13 12:05:00,184.09,184.31,183.97,184.01,6257.0,171.8038,172.0092,171.6918,171.7292,6257.0
2016-06-13 12:10:00,184.13,184.17,183.88,184.12,5500.0,171.8412,171.8785,171.6079,171.8318,5500.0
2016-06-13 12:15:00,184.12,184.63,183.95,184.61,12926.0,171.8318,172.3078,171.6732,172.2891,12926.0
2016-06-13 12:20:00,184.59,184.66,184.4,184.56,5441.0,172.2705,172.3358,172.0931,172.2425,5441.0
2016-06-13 12:25:00,184.48,184.66,184.41,184.66,2900.0,172.1678,172.3358,172.1025,172.3358,2900.0
2016-06-13 12:30:00,184.56,184.7,184.33,184.33,4485.0,172.2425,172.3731,172.0278,172.0278,4485.0
2016-06-13 12:35:00,184.41,184.67,184.21,184.47,2790.0,172.1025,172.3451,171.9158,172.1585,2790.0
2016-06-13 12:40:00,184.55,184.65,184.5,184.54,1503.0,172.2331,172.3265,172.1865,172.2238,1503.0
2016-06-13 12:45:00,184.53,184.54,184.48,184.48,750.0,172.2145,172.2238,172.1678,172.1678,750.0
2016-06-13 12:50:00,184.45,184.7,184.45,184.7,2400.0,172.1398,172.3731,172.1398,172.3731,2400.0
2016-06-13 12:55:00,184.68,184.86,184.67,184.85,2582.0,172.3545,172.5224,172.3451,172.5131,2582.0
2016-06-13 13:00:00,184.76,184.79,184.76,184.79,400.0,172.4291,172.4571,172.4291,172.4571,400.0
2016-06-13 13:05:00,184.73,184.75,184.6,184.6,1100.0,172.4011,172.4198,172.2798,172.2798,1100.0
2016-06-13 13:10:00,184.5,184.64,184.5,184.61,3613.0,172.1865,172.3171,172.1865,172.2891,3613.0
2016-06-13 13:15:00,184.62,184.78,184.59,184.7,7395.0,172.2985,172.4478,172.2705,172.3731,7395.0
2016-06-13 13:20:00,184.75,184.83,184.74,184.77,3000.0,172.4198,172.4945,172.4105,172.4385,3000.0
2016-06-13 13:25:00,184.71,184.71,184.57,184.57,1100.0,172.3825,172.3825,172.2518,172.2518,1100.0
2016-06-13 13:30:00,184.62,184.62,184.48,184.53,6401.0,172.2985,172.2985,172.1678,172.2145,6401.0
2016-06-13 13:35:00,184.34,184.36,184.24,184.24,1700.0,172.0372,172.0558,171.9438,171.9438,1700.0
2016-06-13 13:40:00,184.24,184.77,184.24,184.74,3544.0,171.9438,172.4385,171.9438,172.4105,3544.0
2016-06-13 13:45:00,184.75,184.77,184.46,184.46,1617.0,172.4198,172.4385,172.1491,172.1491,1617.0
2016-06-13 13:50:00,184.16,184.31,183.91,183.91,2400.0,171.8692,172.0092,171.6359,171.6359,2400.0
2016-06-13 13:55:00,183.75,184.08,183.75,184.03,1600.0,171.4865,171.7945,171.4865,171.7478,1600.0
2016-06-13 14:00:00,183.96,184.06,183.87,183.97,2200.0,171.6825,171.7758,171.5985,171.6918,2200.0
2016-06-13 14:05:00,183.95,184.28,183.95,184.22,3100.0,171.6732,171.9812,171.6732,171.9252,3100.0
2016-06-13 14:10:00,184.34,184.39,184.25,184.34,1300.0,172.0372,172.0838,171.9532,172.0372,1300.0
2016-06-13 14:15:00,184.24,184.26,184.16,184.21,1503.0,171.9438,171.9625,171.8692,171.9158,1503.0
2016-06-13 14:20:00,184.17,184.17,183.87,184.05,7584.0,171.8785,171.8785,171.5985,171.7665,7584.0
2016-06-13 14:25:00,183.85,184.06,183.85,184.01,800.0,171.5799,171.7758,171.5799,171.7292,800.0
2016-06-13 14:30:00,184.0,184.2,183.8,184.2,3296.0,171.7198,171.9065,171.5332,171.9065,3296.0
2016-06-13 14:35:00,184.41,184.52,184.41,184.52,600.0,172.1025,172.2051,172.1025,172.2051,600.0
2016-06-13 14:40:00,184.52,184.59,184.47,184.52,1900.0,172.2051,172.2705,172.1585,172.2051,1900.0
2016-06-13 14:45:00,184.57,184.57,184.37,184.49,2492.0,172.2518,172.2518,172.0652,172.1771,2492.0
2016-06-13 14:50:00,184.52,184.52,184.27,184.38,1727.0,172.2051,172.2051,171.9718,172.0745,1727.0
2016-06-13 14:55:00,184.37,184.37,184.14,184.16,1000.0,172.0652,172.0652,171.8505,171.8692,1000.0
2016-06-13 15:00:00,184.15,184.24,184.11,184.13,1900.0,171.8598,171.9438,171.8225,171.8412,1900.0
2016-06-13 15:05:00,184.03,184.03,183.46,183.58,10100.0,171.7478,171.7478,171.2159,171.3279,10100.0
2016-06-13 15:10:00,183.55,183.72,183.37,183.42,14802.0,171.2999,171.4585,171.1319,171.1786,14802.0
2016-06-13 15:15:00,183.44,183.57,183.22,183.27,23673.0,171.1972,171.3185,170.9919,171.0386,23673.0
2016-06-13 15:20:00,183.27,183.58,183.23,183.35,24689.0,171.0386,171.3279,171.0012,171.1132,24689.0
2016-06-13 15:25:00,183.52,183.58,183.27,183.4,3816.0,171.2719,171.3279,171.0386,171.1599,3816.0
2016-06-13 15:30:00,183.45,183.53,183.32,183.46,8005.0,171.2066,171.2812,171.0852,171.2159,8005.0
2016-06-13 15:35:00,183.45,183.56,183.31,183.45,7310.0,171.2066,171.3092,171.0759,171.2066,7310.0
2016-06-13 15:40:00,183.43,183.44,183.11,183.12,7117.0,171.1879,171.1972,170.8892,170.8986,7117.0
2016-06-13 15:45:00,183.11,183.32,183.08,183.26,13161.0,170.8892,171.0852,170.8612,171.0292,13161.0
2016-06-13 15:50:00,183.26,183.26,182.98,182.98,16732.0,171.0292,171.0292,170.7679,170.7679,16732.0
2016-06-13 15:55:00,182.97,183.04,182.84,182.88,33259.0,170.7586,170.8239,170.6373,170.6746,33259.0
2016-06-14 09:30:00,182.75,183.74,181.38,181.39,11394.0,170.5533,171.4772,169.2747,169.284,11394.0
2016-06-14 09:35:00,181.39,182.41,181.38,181.64,7928.0,169.284,170.236,169.2747,169.5174,7928.0
2016-06-14 09:40:00,181.65,182.64,181.64,182.32,4811.0,169.5267,170.4506,169.5174,170.152,4811.0
2016-06-14 09:45:00,182.28,182.69,181.92,182.37,4235.0,170.1146,170.4973,169.7787,170.1986,4235.0
2016-06-14 09:50:00,181.7,181.77,181.15,181.15,5114.0,169.5733,169.6387,169.0601,169.0601,5114.0
2016-06-14 09:55:00,181.22,181.76,181.0,181.38,6779.0,169.1254,169.6293,168.9201,169.2747,6779.0
2016-06-14 10:00:00,181.53,181.87,181.02,181.38,4145.0,169.4147,169.732,168.9387,169.2747,4145.0
2016-06-14 10:05:00,181.2,181.53,180.71,180.73,5297.0,169.1067,169.4147,168.6494,168.6681,5297.0
2016-06-14 10:10:00,180.8,181.13,180.67,180.87,6507.0,168.7334,169.0414,168.6121,168.7987,6507.0
2016-06-14 10:15:00,180.88,181.33,180.65,180.88,8002.0,168.8081,169.228,168.5934,168.8081,8002.0
2016-06-14 10:20:00,180.88,181.0,180.45,180.59,13901.0,168.8081,168.9201,168.4068,168.5374,13901.0
2016-06-14 10:25:00,180.6,180.85,180.38,180.85,4980.0,168.5468,168.7801,168.3414,168.7801,4980.0
2016-06-14 10:30:00,180.95,181.28,180.76,180.83,10833.0,168.8734,169.1814,168.6961,168.7614,10833.0
2016-06-14 10:35:00,180.79,180.87,180.41,180.7,4000.0,168.7241,168.7987,168.3694,168.6401,4000.0
2016-06-14 10:40:00,180.75,180.75,180.39,180.39,7000.0,168.6868,168.6868,168.3508,168.3508,7000.0
2016-06-14 10:45:00,180.49,180.57,180.02,180.38,12581.0,168.4441,168.5188,168.0055,168.3414,12581.0
2016-06-14 10:50:00,180.58,180.59,180.0,180.34,14199.0,168.5281,168.5374,167.9868,168.3041,14199.0
2016-06-14 10:55:00,180.25,180.5,180.12,180.21,10393.0,168.2201,168.4534,168.0988,168.1828,10393.0
2016-06-14 11:00:00,180.16,180.44,179.98,180.34,7926.0,168.1361,168.3974,167.9681,168.3041,7926.0
2016-06-14 11:05:00,180.42,180.5,180.13,180.21,8725.0,168.3788,168.4534,168.1081,168.1828,8725.0
2016-06-14 11:10:00,180.12,180.16,179.75,179.75,3671.0,168.0988,168.1361,167.7535,167.7535,3671.0
2016-06-14 11:15:00,179.88,180.08,179.62,179.68,5549.0,167.8748,168.0615,167.6322,167.6882,5549.0
2016-06-14 11:20:00,179.83,180.16,179.65,179.74,11755.0,167.8282,168.1361,167.6602,167.7442,11755.0
2016-06-14 11:25:00,179.74,179.74,179.28,179.55,7865.0,167.7442,167.7442,167.3149,167.5668,7865.0
2016-06-14 11:30:00,179.55,179.74,179.3,179.65,4870.0,167.5668,167.7442,167.3335,167.6602,4870.0
2016-06-14 11:35:00,179.68,179.88,179.5,179.69,10367.0,167.6882,167.8748,167.5202,167.6975,10367.0
2016-06-14 11:40:00,179.68,180.08,179.68,179.86,4900.0,167.6882,168.0615,167.6882,167.8561,4900.0
2016-06-14 11:45:00,179.9,179.9,179.47,179.47,4124.0,167.8935,167.8935,167.4922,167.4922,4124.0
2016-06-14 11:50:00,179.46,179.52,179.27,179.4,6100.0,167.4828,167.5388,167.3055,167.4268,6100.0
2016-06-14 11:55:00,179.27,179.29,178.9,179.2,5626.0,167.3055,167.3242,166.9602,167.2402,5626.0
2016-06-14 12:00:00,179.23,179.39,179.06,179.11,9851.0,167.2682,167.4175,167.1095,167.1562,9851.0
2016-06-14 12:05:00,179.16,179.6,179.07,179.47,15021.0,167.2029,167.6135,167.1189,167.4922,15021.0
2016-06-14 12:10:00,179.6,180.09,179.6,180.05,2700.0,167.6135,168.0708,167.6135,168.0335,2700.0
2016-06-14 12:15:00,180.12,180.19,180.03,180.19,10781.0,168.0988,168.1641,168.0148,168.1641,10781.0
2016-06-14 12:20:00,180.19,180.47,180.07,180.39,7080.0,168.1641,168.4254,168.0521,168.3508,7080.0
2016-06-14 12:25:00,180.43,180.67,180.4,180.49,5300.0,168.3881,168.6121,168.3601,168.4441,5300.0
2016-06-14 12:30:00,180.43,180.48,179.87,179.87,5291.0,168.3881,168.4348,167.8655,167.8655,5291.0
2016-06-14 12:35:00,179.87,180.36,179.83,180.22,8300.0,167.8655,168.3228,167.8282,168.1921,8300.0
2016-06-14 12:40:00,180.23,180.53,180.19,180.44,6318.0,168.2015,168.4814,168.1641,168.3974,6318.0
2016-06-14 12:45:00,180.57,180.6,180.38,180.47,2622.0,168.5188,168.5468,168.3414,168.4254,2622.0
2016-06-14 12:50:00,180.5,180.5,180.1,180.35,3071.0,168.4534,168.4534,168.0801,168.3134,3071.0
2016-06-14 12:55:00,180.4,180.57,180.38,180.42,7000.0,168.3601,168.5188,168.3414,168.3788,7000.0
2016-06-14 13:00:00,180.54,180.54,180.2,180.27,8270.0,168.4908,168.4908,168.1735,168.2388,8270.0
2016-06-14 13:05:00,180.35,180.46,180.24,180.24,4555.0,168.3134,168.4161,168.2108,168.2108,4555.0
2016-06-14 13:10:00,180.25,180.37,180.17,180.37,2900.0,168.2201,168.3321,168.1455,168.3321,2900.0
2016-06-14 13:15:00,180.25,180.54,180.21,180.21,4911.0,168.2201,168.4908,168.1828,168.1828,4911.0
2016-06-14 13:20:00,180.22,180.4,180.22,180.31,1800.0,168.1921,168.3601,168.1921,168.2761,1800.0
2016-06-14 13:25:00,180.43,180.43,180.13,180.15,6330.0,168.3881,168.3881,168.1081,168.1268,6330.0
2016-06-14 13:30:00,180.07,180.71,180.07,180.62,6421.0,168.0521,168.6494,168.0521,168.5654,6421.0
2016-06-14 13:35:00,180.66,180.66,180.42,180.6,1438.0,168.6028,168.6028,168.3788,168.5468,1438.0
2016-06-14 13:40:00,180.54,180.54,180.2,180.3,2889.0,168.4908,168.4908,168.1735,168.2668,2889.0
2016-06-14 13:45:00,180.4,180.65,180.33,180.45,3700.0,168.3601,168.5934,168.2948,168.4068,3700.0
2016-06-14 13:50:00,180.57,180.57,180.34,180.37,1226.0,168.5188,168.5188,168.3041,168.3321,1226.0
2016-06-14 13:55:00,180.42,180.51,180.24,180.41,4739.0,168.3788,168.4628,168.2108,168.3694,4739.0
2016-06-14 14:00:00,180.43,180.51,180.33,180.5,2000.0,168.3881,168.4628,168.2948,168.4534,2000.0
2016-06-14 14:05:00,180.52,180.53,180.24,180.39,4240.0,168.4721,168.4814,168.2108,168.3508,4240.0
2016-06-14 14:10:00,180.23,180.57,180.23,180.57,4482.0,168.2015,168.5188,168.2015,168.5188,4482.0
2016-06-14 14:15:00,180.49,180.65,180.39,180.65,9762.0,168.4441,168.5934,168.3508,168.5934,9762.0
2016-06-14 14:20:00,180.64,180.69,180.35,180.48,9414.0,168.5841,168.6308,168.3134,168.4348,9414.0
2016-06-14 14:25:00,180.42,180.53,180.34,180.42,11310.0,168.3788,168.4814,168.3041,168.3788,11310.0
2016-06-14 14:30:00,180.58,180.61,180.36,180.57,213443.0,168.5281,168.5561,168.3228,168.5188,213443.0
2016-06-14 14:35:00,180.57,180.84,180.37,180.74,28505.0,168.5188,168.7707,168.3321,168.6774,28505.0
2016-06-14 14:40:00,180.86,180.97,180.64,180.89,8738.0,168.7894,168.8921,168.5841,168.8174,8738.0
2016-06-14 14:45:00,180.96,181.1,180.67,181.1,8796.0,168.8827,169.0134,168.6121,169.0134,8796.0
2016-06-14 14:50:00,181.16,181.37,181.08,181.21,2171.0,169.0694,169.2654,168.9947,169.1161,2171.0
2016-06-14 14:55:00,181.17,181.65,181.17,181.65,8959.0,169.0787,169.5267,169.0787,169.5267,8959.0
2016-06-14 15:00:00,181.6,181.91,181.41,181.71,13507.0,169.48,169.7693,169.3027,169.5827,13507.0
2016-06-14 15:05:00,181.69,181.92,181.69,181.76,4276.0,169.564,169.7787,169.564,169.6293,4276.0
2016-06-14 15:10:00,181.68,181.86,181.48,181.86,4480.0,169.5547,169.7227,169.368,169.7227,4480.0
2016-06-14 15:15:00,181.9,182.02,181.51,181.69,10231.0,169.76,169.872,169.396,169.564,10231.0
2016-06-14 15:20:00,181.69,181.85,181.56,181.56,4313.0,169.564,169.7133,169.4427,169.4427,4313.0
2016-06-14 15:25:00,181.56,181.81,181.55,181.58,14142.0,169.4427,169.676,169.4334,169.4614,14142.0
2016-06-14 15:30:00,181.55,181.86,181.39,181.75,9530.0,169.4334,169.7227,169.284,169.62,9530.0
2016-06-14 15:35:00,181.77,181.77,181.38,181.66,8192.0,169.6387,169.6387,169.2747,169.536,8192.0
2016-06-14 15:40:00,181.61,181.86,181.32,181.5,9241.0,169.4894,169.7227,169.2187,169.3867,9241.0
2016-06-14 15:45:00,181.62,181.63,181.36,181.45,23253.0,169.4987,169.508,169.256,169.34,23253.0
2016-06-14 15:50:00,181.51,181.74,181.44,181.63,28276.0,169.396,169.6107,169.3307,169.508,28276.0
2016-06-14 15:55:00,181.7,181.78,181.6,181.68,38743.0,169.5733,169.648,169.48,169.5547,38743.0
2016-06-15 09:30:00,182.58,182.68,182.05,182.68,6788.0,170.3946,170.4879,169.9,170.4879,6788.0
2016-06-15 09:35:00,182.72,184.34,182.58,184.13,17330.0,170.5253,172.0372,170.3946,171.8412,17330.0
2016-06-15 09:40:00,184.06,184.52,183.8,184.18,9386.0,171.7758,172.2051,171.5332,171.8878,9386.0
2016-06-15 09:45:00,184.06,184.4,184.0,184.33,6835.0,171.7758,172.0931,171.7198,172.0278,6835.0
2016-06-15 09:50:00,184.11,184.14,183.52,183.73,4565.0,171.8225,171.8505,171.2719,171.4679,4565.0
2016-06-15 09:55:00,183.81,184.4,183.81,184.39,2713.0,171.5425,172.0931,171.5425,172.0838,2713.0
2016-06-15 10:00:00,184.31,184.75,184.31,184.57,6213.0,172.0092,172.4198,172.0092,172.2518,6213.0
2016-06-15 10:05:00,184.4,184.44,184.11,184.29,4011.0,172.0931,172.1305,171.8225,171.9905,4011.0
2016-06-15 10:10:00,184.2,184.83,184.2,184.83,2500.0,171.9065,172.4945,171.9065,172.4945,2500.0
2016-06-15 10:15:00,184.93,185.12,184.75,184.99,4100.0,172.5878,172.7651,172.4198,172.6438,4100.0
2016-06-15 10:20:00,184.96,185.13,184.79,184.92,3816.0,172.6158,172.7744,172.4571,172.5784,3816.0
2016-06-15 10:25:00,184.89,184.99,184.45,184.87,2831.0,172.5504,172.6438,172.1398,172.5318,2831.0
2016-06-15 10:30:00,184.94,185.23,184.8,185.02,11796.0,172.5971,172.8678,172.4665,172.6718,11796.0
2016-06-15 10:35:00,185.17,185.24,184.83,185.07,3747.0,172.8118,172.8771,172.4945,172.7184,3747.0
2016-06-15 10:40:00,185.06,185.37,184.78,185.29,8027.0,172.7091,172.9984,172.4478,172.9238,8027.0
2016-06-15 10:45:00,185.2,185.3,185.0,185.0,5682.0,172.8398,172.9331,172.6531,172.6531,5682.0
2016-06-15 10:50:00,185.07,185.55,185.0,185.38,10950.0,172.7184,173.1664,172.6531,173.0077,10950.0
2016-06-15 10:55:00,185.47,185.71,185.4,185.54,5661.0,173.0917,173.3157,173.0264,173.1571,5661.0
2016-06-15 11:00:00,185.63,185.76,185.3,185.67,13498.0,173.2411,173.3624,172.9331,173.2784,13498.0
2016-06-15 11:05:00,185.59,185.93,185.55,185.69,5023.0,173.2037,173.521,173.1664,173.2971,5023.0
2016-06-15 11:10:00,185.7,185.88,185.48,185.48,5290.0,173.3064,173.4744,173.1011,173.1011,5290.0
2016-06-15 11:15:00,185.48,185.56,185.15,185.15,11901.0,173.1011,173.1757,172.7931,172.7931,11901.0
2016-06-15 11:20:00,185.11,185.29,184.95,185.29,2300.0,172.7558,172.9238,172.6064,172.9238,2300.0
2016-06-15 11:25:00,185.04,185.09,184.65,184.65,1000.0,172.6904,172.7371,172.3265,172.3265,1000.0
2016-06-15 11:30:00,184.68,184.68,184.5,184.5,1293.0,172.3545,172.3545,172.1865,172.1865,1293.0
2016-06-15 11:35:00,184.49,184.54,184.36,184.53,1675.0,172.1771,172.2238,172.0558,172.2145,1675.0
2016-06-15 11:40:00,184.45,184.66,184.38,184.38,1100.0,172.1398,172.3358,172.0745,172.0745,1100.0
2016-06-15 11:45:00,184.37,184.74,184.29,184.29,11301.0,172.0652,172.4105,171.9905,171.9905,11301.0
2016-06-15 11:50:00,184.35,184.75,184.29,184.62,10684.0,172.0465,172.4198,171.9905,172.2985,10684.0
2016-06-15 11:55:00,184.8,184.85,184.48,184.7,9416.0,172.4665,172.5131,172.1678,172.3731,9416.0
2016-06-15 12:00:00,184.55,184.77,184.42,184.77,7640.0,172.2331,172.4385,172.1118,172.4385,7640.0
2016-06-15 12:05:00,184.6,184.76,184.51,184.56,1700.0,172.2798,172.4291,172.1958,172.2425,1700.0
2016-06-15 12:10:00,184.48,184.48,184.11,184.48,2435.0,172.1678,172.1678,171.8225,172.1678,2435.0
2016-06-15 12:15:00,184.46,184.7,184.37,184.7,1426.0,172.1491,172.3731,172.0652,172.3731,1426.0
2016-06-15 12:20:00,184.69,184.84,184.54,184.54,3801.0,172.3638,172.5038,172.2238,172.2238,3801.0
2016-06-15 12:25:00,184.49,184.81,184.35,184.46,2942.0,172.1771,172.4758,172.0465,172.1491,2942.0
2016-06-15 12:30:00,184.32,184.91,184.3,184.56,3203.0,172.0185,172.5691,171.9998,172.2425,3203.0
2016-06-15 12:35:00,184.65,184.66,184.55,184.65,400.0,172.3265,172.3358,172.2331,172.3265,400.0
2016-06-15 12:40:00,184.63,184.91,184.63,184.67,3050.0,172.3078,172.5691,172.3078,172.3451,3050.0
2016-06-15 12:45:00,184.79,184.98,184.53,184.96,900.0,172.4571,172.6344,172.2145,172.6158,900.0
2016-06-15 12:50:00,184.79,184.79,184.29,184.29,2343.0,172.4571,172.4571,171.9905,171.9905,2343.0
2016-06-15 12:55:00,184.33,184.48,184.2,184.2,3200.0,172.0278,172.1678,171.9065,171.9065,3200.0
2016-06-15 13:00:00,184.49,184.71,184.45,184.65,5603.0,172.1771,172.3825,172.1398,172.3265,5603.0
2016-06-15 13:05:00,184.48,184.48,184.17,184.23,4587.0,172.1678,172.1678,171.8785,171.9345,4587.0
2016-06-15 13:10:00,184.27,184.58,184.27,184.54,2950.0,171.9718,172.2611,171.9718,172.2238,2950.0
2016-06-15 13:15:00,184.61,184.97,184.61,184.97,1999.0,172.2891,172.6251,172.2891,172.6251,1999.0
2016-06-15 13:20:00,184.88,184.91,184.78,184.9,2330.0,172.5411,172.5691,172.4478,172.5598,2330.0
2016-06-15 13:25:00,184.94,185.01,184.91,184.92,1749.0,172.5971,172.6624,172.5691,172.5784,1749.0
2016-06-15 13:30:00,184.88,185.55,184.81,185.53,8533.0,172.5411,173.1664,172.4758,173.1477,8533.0
2016-06-15 13:35:00,185.41,185.41,185.17,185.17,1200.0,173.0357,173.0357,172.8118,172.8118,1200.0
2016-06-15 13:40:00,185.24,185.4,185.15,185.4,1100.0,172.8771,173.0264,172.7931,173.0264,1100.0
2016-06-15 13:45:00,185.22,185.5,185.07,185.48,2616.0,172.8584,173.1197,172.7184,173.1011,2616.0
2016-06-15 13:50:00,185.26,185.45,185.26,185.3,600.0,172.8958,173.0731,172.8958,172.9331,600.0
2016-06-15 13:55:00,185.48,185.48,185.0,185.0,6316.0,173.1011,173.1011,172.6531,172.6531,6316.0
2016-06-15 14:00:00,185.09,185.68,184.96,185.31,7140.0,172.7371,173.2877,172.6158,172.9424,7140.0
2016-06-15 14:05:00,185.41,185.71,184.97,184.97,3645.0,173.0357,173.3157,172.6251,172.6251,3645.0
2016-06-15 14:10:00,185.04,185.33,184.92,185.27,2820.0,172.6904,172.9611,172.5784,172.9051,2820.0
2016-06-15 14:15:00,185.17,185.32,184.87,184.97,5746.0,172.8118,172.9517,172.5318,172.6251,5746.0
2016-06-15 14:20:00,184.93,185.03,184.66,184.9,6600.0,172.5878,172.6811,172.3358,172.5598,6600.0
2016-06-15 14:25:00,184.86,185.14,184.68,184.68,2800.0,172.5224,172.7838,172.3545,172.3545,2800.0
2016-06-15 14:30:00,184.75,184.99,184.67,184.87,2941.0,172.4198,172.6438,172.3451,172.5318,2941.0
2016-06-15 14:35:00,185.06,185.1,184.87,184.91,4900.0,172.7091,172.7464,172.5318,172.5691,4900.0
2016-06-15 14:40:00,185.01,185.39,185.01,185.28,3430.0,172.6624,173.0171,172.6624,172.9144,3430.0
2016-06-15 14:45:00,185.35,185.51,185.14,185.14,5308.0,172.9797,173.1291,172.7838,172.7838,5308.0
2016-06-15 14:50:00,185.16,185.26,184.77,184.78,2181.0,172.8024,172.8958,172.4385,172.4478,2181.0
2016-06-15 14:55:00,184.97,185.11,184.72,184.72,4052.0,172.6251,172.7558,172.3918,172.3918,4052.0
2016-06-15 15:00:00,184.89,185.04,184.71,184.93,2220.0,172.5504,172.6904,172.3825,172.5878,2220.0
2016-06-15 15:05:00,185.02,185.02,184.65,184.65,2325.0,172.6718,172.6718,172.3265,172.3265,2325.0
2016-06-15 15:10:00,184.63,185.03,184.63,185.03,4599.0,172.3078,172.6811,172.3078,172.6811,4599.0
2016-06-15 15:15:00,184.9,184.99,184.52,184.52,2496.0,172.5598,172.6438,172.2051,172.2051,2496.0
2016-06-15 15:20:00,184.56,184.73,184.54,184.73,2374.0,172.2425,172.4011,172.2238,172.4011,2374.0
2016-06-15 15:25:00,184.77,184.79,184.5,184.51,1900.0,172.4385,172.4571,172.1865,172.1958,1900.0
2016-06-15 15:30:00,184.5,184.74,184.47,184.56,5100.0,172.1865,172.4105,172.1585,172.2425,5100.0
2016-06-15 15:35:00,184.68,184.68,184.03,184.03,4231.0,172.3545,172.3545,171.7478,171.7478,4231.0
2016-06-15 15:40:00,184.01,184.16,183.82,183.82,5750.0,171.7292,171.8692,171.5519,171.5519,5750.0
2016-06-15 15:45:00,183.76,183.79,183.41,183.62,9751.0,171.4959,171.5239,171.1692,171.3652,9751.0
2016-06-15 15:50:00,183.62,183.63,183.41,183.44,11628.0,171.3652,171.3745,171.1692,171.1972,11628.0
2016-06-15 15:55:00,183.43,183.83,183.42,183.66,27516.0,171.1879,171.5612,171.1786,171.4025,27516.0
2016-06-16 09:30:00,182.77,182.95,181.32,181.32,5645.0,170.5719,170.7399,169.2187,169.2187,5645.0
2016-06-16 09:35:00,181.33,181.33,180.72,180.82,6525.0,169.228,169.228,168.6588,168.7521,6525.0
2016-06-16 09:40:00,180.86,181.97,180.84,181.73,13694.0,168.7894,169.8253,168.7707,169.6013,13694.0
2016-06-16 09:45:00,181.95,182.11,181.66,182.11,5900.0,169.8067,169.956,169.536,169.956,5900.0
2016-06-16 09:50:00,182.07,182.22,181.98,182.05,4584.0,169.9187,170.0586,169.8347,169.9,4584.0
2016-06-16 09:55:00,181.84,181.97,181.19,181.32,2420.0,169.704,169.8253,169.0974,169.2187,2420.0
2016-06-16 10:00:00,181.21,181.41,180.97,181.19,4466.0,169.1161,169.3027,168.8921,169.0974,4466.0
2016-06-16 10:05:00,181.1,181.32,181.08,181.32,9800.0,169.0134,169.2187,168.9947,169.2187,9800.0
2016-06-16 10:10:00,181.2,181.73,181.1,181.47,4016.0,169.1067,169.6013,169.0134,169.3587,4016.0
2016-06-16 10:15:00,181.46,181.53,181.05,181.21,3189.0,169.3494,169.4147,168.9667,169.1161,3189.0
2016-06-16 10:20:00,181.1,181.34,180.95,180.95,5830.0,169.0134,169.2374,168.8734,168.8734,5830.0
2016-06-16 10:25:00,180.96,181.44,180.83,181.25,6808.0,168.8827,169.3307,168.7614,169.1534,6808.0
2016-06-16 10:30:00,181.12,181.44,181.0,181.34,7005.0,169.0321,169.3307,168.9201,169.2374,7005.0
2016-06-16 10:35:00,181.21,181.27,181.0,181.19,3393.0,169.1161,169.172,168.9201,169.0974,3393.0
2016-06-16 10:40:00,181.19,181.31,180.98,180.98,1650.0,169.0974,169.2094,168.9014,168.9014,1650.0
2016-06-16 10:45:00,181.14,181.42,181.1,181.33,7887.0,169.0507,169.312,169.0134,169.228,7887.0
2016-06-16 10:50:00,181.32,181.32,180.94,180.94,2900.0,169.2187,169.2187,168.8641,168.8641,2900.0
2016-06-16 10:55:00,181.16,181.25,181.02,181.02,9600.0,169.0694,169.1534,168.9387,168.9387,9600.0
2016-06-16 11:00:00,181.2,181.2,180.73,180.75,4000.0,169.1067,169.1067,168.6681,168.6868,4000.0
2016-06-16 11:05:00,180.8,181.35,180.8,181.34,4451.0,168.7334,169.2467,168.7334,169.2374,4451.0
2016-06-16 11:10:00,181.34,181.84,181.23,181.84,3535.0,169.2374,169.704,169.1347,169.704,3535.0
2016-06-16 11:15:00,181.77,181.8,181.32,181.33,6472.0,169.6387,169.6667,169.2187,169.228,6472.0
2016-06-16 11:20:00,181.27,181.56,181.14,181.28,13332.0,169.172,169.4427,169.0507,169.1814,13332.0
2016-06-16 11:25:00,181.3,182.26,181.23,182.18,15081.0,169.2,170.096,169.1347,170.0213,15081.0
2016-06-16 11:30:00,182.25,182.26,181.84,182.09,2801.0,170.0866,170.096,169.704,169.9373,2801.0
2016-06-16 11:35:00,182.11,182.21,181.89,182.13,1600.0,169.956,170.0493,169.7507,169.9746,1600.0
2016-06-16 11:40:00,181.91,181.91,181.51,181.52,2800.0,169.7693,169.7693,169.396,169.4054,2800.0
2016-06-16 11:45:00,181.48,181.66,181.23,181.42,4370.0,169.368,169.536,169.1347,169.312,4370.0
2016-06-16 11:50:00,181.43,181.53,181.22,181.53,5733.0,169.3214,169.4147,169.1254,169.4147,5733.0
2016-06-16 11:55:00,181.53,181.63,181.24,181.58,5700.0,169.4147,169.508,169.144,169.4614,5700.0
2016-06-16 12:00:00,181.43,181.58,181.31,181.35,5500.0,169.3214,169.4614,169.2094,169.2467,5500.0
2016-06-16 12:05:00,181.36,181.37,181.19,181.19,1500.0,169.256,169.2654,169.0974,169.0974,1500.0
2016-06-16 12:10:00,181.33,181.33,181.07,181.3,9639.0,169.228,169.228,168.9854,169.2,9639.0
2016-06-16 12:15:00,181.43,181.67,181.43,181.66,2136.0,169.3214,169.5453,169.3214,169.536,2136.0
2016-06-16 12:20:00,181.67,182.2,181.48,182.2,6351.0,169.5453,170.04,169.368,170.04,6351.0
2016-06-16 12:25:00,182.2,182.29,181.85,182.19,3703.0,170.04,170.124,169.7133,170.0306,3703.0
2016-06-16 12:30:00,182.16,182.25,181.93,182.2,4900.0,170.0026,170.0866,169.788,170.04,4900.0
2016-06-16 12:35:00,182.16,182.95,182.13,182.95,2800.0,170.0026,170.7399,169.9746,170.7399,2800.0
2016-06-16 12:40:00,182.76,182.89,182.52,182.89,2901.0,170.5626,170.6839,170.3386,170.6839,2901.0
2016-06-16 12:45:00,183.11,183.11,182.77,182.77,2620.0,170.8892,170.8892,170.5719,170.5719,2620.0
2016-06-16 12:50:00,182.54,182.55,182.29,182.39,1200.0,170.3573,170.3666,170.124,170.2173,1200.0
2016-06-16 12:55:00,182.41,182.71,182.37,182.71,5360.0,170.236,170.5159,170.1986,170.5159,5360.0
2016-06-16 13:00:00,182.64,183.12,182.58,182.84,6286.0,170.4506,170.8986,170.3946,170.6373,6286.0
2016-06-16 13:05:00,182.93,182.93,182.79,182.88,2400.0,170.7213,170.7213,170.5906,170.6746,2400.0
2016-06-16 13:10:00,182.91,183.05,182.74,182.75,3901.0,170.7026,170.8332,170.5439,170.5533,3901.0
2016-06-16 13:15:00,182.67,182.93,182.62,182.89,4500.0,170.4786,170.7213,170.4319,170.6839,4500.0
2016-06-16 13:20:00,182.95,183.06,182.82,182.9,2759.0,170.7399,170.8426,170.6186,170.6933,2759.0
2016-06-16 13:25:00,182.9,182.9,182.58,182.58,1331.0,170.6933,170.6933,170.3946,170.3946,1331.0
2016-06-16 13:30:00,182.63,182.67,182.24,182.27,3100.0,170.4413,170.4786,170.0773,170.1053,3100.0
2016-06-16 13:35:00,182.23,182.8,182.23,182.8,4405.0,170.068,170.5999,170.068,170.5999,4405.0
2016-06-16 13:40:00,182.62,182.67,182.54,182.54,2699.0,170.4319,170.4786,170.3573,170.3573,2699.0
2016-06-16 13:45:00,182.47,182.47,182.24,182.4,2526.0,170.292,170.292,170.0773,170.2266,2526.0
2016-06-16 13:50:00,182.4,182.64,182.36,182.55,5847.0,170.2266,170.4506,170.1893,170.3666,5847.0
2016-06-16 13:55:00,182.73,182.73,182.38,182.48,3800.0,170.5346,170.5346,170.208,170.3013,3800.0
2016-06-16 14:00:00,182.48,182.91,182.48,182.91,2174.0,170.3013,170.7026,170.3013,170.7026,2174.0
2016-06-16 14:05:00,182.8,182.8,182.55,182.76,3300.0,170.5999,170.5999,170.3666,170.5626,3300.0
2016-06-16 14:10:00,182.81,183.38,182.8,183.15,27631.0,170.6093,171.1412,170.5999,170.9266,27631.0
2016-06-16 14:15:00,183.11,183.55,183.07,183.55,10395.0,170.8892,171.2999,170.8519,171.2999,10395.0
2016-06-16 14:20:00,183.53,183.59,183.27,183.36,7821.0,171.2812,171.3372,171.0386,171.1226,7821.0
2016-06-16 14:25:00,183.42,183.46,183.02,183.1,6100.0,171.1786,171.2159,170.8053,170.8799,6100.0
2016-06-16 14:30:00,183.19,183.3,183.18,183.2,2800.0,170.9639,171.0666,170.9546,170.9732,2800.0
2016-06-16 14:35:00,183.1,183.15,183.0,183.03,4111.0,170.8799,170.9266,170.7866,170.8146,4111.0
2016-06-16 14:40:00,183.12,183.4,183.07,183.1,5084.0,170.8986,171.1599,170.8519,170.8799,5084.0
2016-06-16 14:45:00,183.15,183.27,183.1,183.27,4920.0,170.9266,171.0386,170.8799,171.0386,4920.0
2016-06-16 14:50:00,183.2,183.62,183.18,183.53,5889.0,170.9732,171.3652,170.9546,171.2812,5889.0
2016-06-16 14:55:00,183.52,183.61,183.42,183.46,3849.0,171.2719,171.3559,171.1786,171.2159,3849.0
2016-06-16 15:00:00,183.48,183.58,183.19,183.32,8300.0,171.2346,171.3279,170.9639,171.0852,8300.0
2016-06-16 15:05:00,183.31,183.31,183.12,183.24,3247.0,171.0759,171.0759,170.8986,171.0106,3247.0
2016-06-16 15:10:00,183.26,183.26,182.94,183.09,9234.0,171.0292,171.0292,170.7306,170.8706,9234.0
2016-06-16 15:15:00,183.16,183.36,183.09,183.19,4800.0,170.9359,171.1226,170.8706,170.9639,4800.0
2016-06-16 15:20:00,183.13,183.39,183.08,183.39,4470.0,170.9079,171.1506,170.8612,171.1506,4470.0
2016-06-16 15:25:00,183.27,183.6,183.27,183.45,8401.0,171.0386,171.3465,171.0386,171.2066,8401.0
2016-06-16 15:30:00,183.47,183.62,183.46,183.57,9112.0,171.2252,171.3652,171.2159,171.3185,9112.0
2016-06-16 15:35:00,183.53,183.58,183.41,183.55,15286.0,171.2812,171.3279,171.1692,171.2999,15286.0
2016-06-16 15:40:00,183.64,183.91,183.56,183.81,11685.0,171.3839,171.6359,171.3092,171.5425,11685.0
2016-06-16 15:45:00,183.86,183.89,183.55,183.64,13054.0,171.5892,171.6172,171.2999,171.3839,13054.0
2016-06-16 15:50:00,183.59,183.6,183.4,183.41,28454.0,171.3372,171.3465,171.1599,171.1692,28454.0
2016-06-16 15:55:00,183.46,183.53,183.15,183.3,53527.0,171.2159,171.2812,170.9266,171.0666,53527.0
2016-06-17 09:30:00,182.82,182.82,181.99,182.22,44882.0,170.6186,170.6186,169.844,170.0586,44882.0
2016-06-17 09:35:00,182.69,182.76,181.05,181.37,3861.0,170.4973,170.5626,168.9667,169.2654,3861.0
2016-06-17 09:40:00,181.38,182.59,181.28,182.31,11673.0,169.2747,170.4039,169.1814,170.1426,11673.0
2016-06-17 09:45:00,182.51,182.53,181.71,182.15,5600.0,170.3293,170.348,169.5827,169.9933,5600.0
2016-06-17 09:50:00,182.19,182.48,181.58,181.6,6822.0,170.0306,170.3013,169.4614,169.48,6822.0
2016-06-17 09:55:00,181.74,181.83,181.35,181.49,2257.0,169.6107,169.6947,169.2467,169.3774,2257.0
2016-06-17 10:00:00,181.53,182.07,181.08,181.94,7070.0,169.4147,169.9187,168.9947,169.7973,7070.0
2016-06-17 10:05:00,182.04,182.61,181.87,182.61,3443.0,169.8907,170.4226,169.732,170.4226,3443.0
2016-06-17 10:10:00,182.48,182.94,182.41,182.94,15957.0,170.3013,170.7306,170.236,170.7306,15957.0
2016-06-17 10:15:00,182.94,183.23,182.87,183.02,4378.0,170.7306,171.0012,170.6653,170.8053,4378.0
2016-06-17 10:20:00,183.29,183.29,182.65,182.65,4416.0,171.0572,171.0572,170.4599,170.4599,4416.0
2016-06-17 10:25:00,182.56,182.99,182.51,182.53,8760.0,170.376,170.7773,170.3293,170.348,8760.0
2016-06-17 10:30:00,182.5,182.67,182.0,182.67,2500.0,170.32,170.4786,169.8533,170.4786,2500.0
2016-06-17 10:35:00,182.66,182.98,182.66,182.71,2029.0,170.4693,170.7679,170.4693,170.5159,2029.0
2016-06-17 10:40:00,182.71,182.76,182.71,182.73,900.0,170.5159,170.5626,170.5159,170.5346,900.0
2016-06-17 10:45:00,182.67,183.12,182.67,183.04,3196.0,170.4786,170.8986,170.4786,170.8239,3196.0
2016-06-17 10:50:00,183.02,183.02,182.73,182.73,700.0,170.8053,170.8053,170.5346,170.5346,700.0
2016-06-17 10:55:00,182.65,182.91,182.54,182.54,2180.0,170.4599,170.7026,170.3573,170.3573,2180.0
2016-06-17 11:00:00,182.47,182.52,181.82,181.85,6783.0,170.292,170.3386,169.6853,169.7133,6783.0
2016-06-17 11:05:00,181.8,181.92,181.71,181.71,2965.0,169.6667,169.7787,169.5827,169.5827,2965.0
2016-06-17 11:10:00,181.69,181.69,181.51,181.61,1400.0,169.564,169.564,169.396,169.4894,1400.0
2016-06-17 11:15:00,181.61,181.72,181.5,181.52,22980.0,169.4894,169.592,169.3867,169.4054,22980.0
2016-06-17 11:20:00,181.66,181.77,181.59,181.71,1000.0,169.536,169.6387,169.4707,169.5827,1000.0
2016-06-17 11:25:00,181.67,181.93,181.63,181.63,1700.0,169.5453,169.788,169.508,169.508,1700.0
2016-06-17 11:30:00,181.5,181.54,181.25,181.46,5818.0,169.3867,169.424,169.1534,169.3494,5818.0
2016-06-17 11:35:00,181.32,181.46,181.17,181.39,5027.0,169.2187,169.3494,169.0787,169.284,5027.0
2016-06-17 11:40:00,181.4,181.7,181.4,181.5,3636.0,169.2934,169.5733,169.2934,169.3867,3636.0
2016-06-17 11:45:00,181.4,181.5,181.3,181.3,2700.0,169.2934,169.3867,169.2,169.2,2700.0
2016-06-17 11:50:00,181.38,181.41,181.21,181.29,9076.0,169.2747,169.3027,169.1161,169.1907,9076.0
2016-06-17 11:55:00,181.28,181.35,181.13,181.17,4600.0,169.1814,169.2467,169.0414,169.0787,4600.0
2016-06-17 12:00:00,181.27,181.45,181.22,181.39,11082.0,169.172,169.34,169.1254,169.284,11082.0
2016-06-17 12:05:00,181.39,181.57,181.32,181.57,6437.0,169.284,169.452,169.2187,169.452,6437.0
2016-06-17 12:10:00,181.63,181.64,181.33,181.46,9772.0,169.508,169.5174,169.228,169.3494,9772.0
2016-06-17 12:15:00,181.46,181.58,181.28,181.58,8564.0,169.3494,169.4614,169.1814,169.4614,8564.0
2016-06-17 12:20:00,181.62,181.66,181.22,181.3,13390.0,169.4987,169.536,169.1254,169.2,13390.0
2016-06-17 12:25:00,181.31,181.47,181.17,181.44,2500.0,169.2094,169.3587,169.0787,169.3307,2500.0
2016-06-17 12:30:00,181.45,181.67,181.4,181.4,1347.0,169.34,169.5453,169.2934,169.2934,1347.0
2016-06-17 12:35:00,181.39,181.5,181.31,181.31,1754.0,169.284,169.3867,169.2094,169.2094,1754.0
2016-06-17 12:40:00,181.23,181.5,181.18,181.44,2200.0,169.1347,169.3867,169.0881,169.3307,2200.0
2016-06-17 12:45:00,181.43,181.46,181.13,181.19,2300.0,169.3214,169.3494,169.0414,169.0974,2300.0
2016-06-17 12:50:00,181.24,181.35,181.19,181.34,2700.0,169.144,169.2467,169.0974,169.2374,2700.0
2016-06-17 12:55:00,181.38,181.43,181.32,181.43,600.0,169.2747,169.3214,169.2187,169.3214,600.0
2016-06-17 13:00:00,181.36,181.36,180.92,181.3,6057.0,169.256,169.256,168.8454,169.2,6057.0
2016-06-17 13:05:00,181.28,181.5,181.28,181.5,1900.0,169.1814,169.3867,169.1814,169.3867,1900.0
2016-06-17 13:10:00,181.52,181.52,181.2,181.31,2700.0,169.4054,169.4054,169.1067,169.2094,2700.0
2016-06-17 13:15:00,181.34,181.36,181.21,181.32,7689.0,169.2374,169.256,169.1161,169.2187,7689.0
2016-06-17 13:20:00,181.35,181.52,181.26,181.52,7500.0,169.2467,169.4054,169.1627,169.4054,7500.0
2016-06-17 13:25:00,181.59,181.87,181.54,181.54,3133.0,169.4707,169.732,169.424,169.424,3133.0
2016-06-17 13:30:00,181.58,181.74,181.5,181.69,2700.0,169.4614,169.6107,169.3867,169.564,2700.0
2016-06-17 13:35:00,181.54,181.73,181.54,181.7,2400.0,169.424,169.6013,169.424,169.5733,2400.0
2016-06-17 13:40:00,181.66,181.91,181.66,181.82,2750.0,169.536,169.7693,169.536,169.6853,2750.0
2016-06-17 13:45:00,181.82,182.02,181.81,181.86,4899.0,169.6853,169.872,169.676,169.7227,4899.0
2016-06-17 13:50:00,181.99,182.23,181.91,181.97,13465.0,169.844,170.068,169.7693,169.8253,13465.0
2016-06-17 13:55:00,181.93,182.17,181.93,182.15,11003.0,169.788,170.012,169.788,169.9933,11003.0
2016-06-17 14:00:00,182.1,182.15,181.87,182.1,13878.0,169.9467,169.9933,169.732,169.9467,13878.0
2016-06-17 14:05:00,182.1,182.18,181.81,182.0,22828.0,169.9467,170.0213,169.676,169.8533,22828.0
2016-06-17 14:10:00,182.03,182.17,182.0,182.17,1400.0,169.8813,170.012,169.8533,170.012,1400.0
2016-06-17 14:15:00,182.34,182.36,182.05,182.05,2559.0,170.1706,170.1893,169.9,169.9,2559.0
2016-06-17 14:20:00,182.09,182.48,182.09,182.48,1670.0,169.9373,170.3013,169.9373,170.3013,1670.0
2016-06-17 14:25:00,182.3,182.49,182.26,182.26,500.0,170.1333,170.3106,170.096,170.096,500.0
2016-06-17 14:30:00,182.34,182.4,182.13,182.26,8813.0,170.1706,170.2266,169.9746,170.096,8813.0
2016-06-17 14:35:00,182.27,182.27,181.91,182.02,8875.0,170.1053,170.1053,169.7693,169.872,8875.0
2016-06-17 14:40:00,182.1,182.33,182.08,182.17,10090.0,169.9467,170.1613,169.928,170.012,10090.0
2016-06-17 14:45:00,182.28,182.28,182.01,182.14,6912.0,170.1146,170.1146,169.8627,169.984,6912.0
2016-06-17 14:50:00,182.17,182.29,181.94,182.09,14801.0,170.012,170.124,169.7973,169.9373,14801.0
2016-06-17 14:55:00,182.06,182.2,182.0,182.15,3237.0,169.9093,170.04,169.8533,169.9933,3237.0
2016-06-17 15:00:00,182.17,182.2,182.01,182.09,4540.0,170.012,170.04,169.8627,169.9373,4540.0
2016-06-17 15:05:00,182.03,182.03,181.7,181.75,4500.0,169.8813,169.8813,169.5733,169.62,4500.0
2016-06-17 15:10:00,181.66,182.1,181.66,182.1,1066.0,169.536,169.9467,169.536,169.9467,1066.0
2016-06-17 15:15:00,182.08,182.15,181.7,182.1,5644.0,169.928,169.9933,169.5733,169.9467,5644.0
2016-06-17 15:20:00,182.1,182.21,181.81,181.98,15162.0,169.9467,170.0493,169.676,169.8347,15162.0
2016-06-17 15:25:00,182.05,182.3,181.85,182.3,8081.0,169.9,170.1333,169.7133,170.1333,8081.0
2016-06-17 15:30:00,182.19,182.47,182.13,182.42,5450.0,170.0306,170.292,169.9746,170.2453,5450.0
2016-06-17 15:35:00,182.51,182.6,182.36,182.41,5822.0,170.3293,170.4133,170.1893,170.236,5822.0
2016-06-17 15:40:00,182.37,182.65,182.37,182.65,5087.0,170.1986,170.4599,170.1986,170.4599,5087.0
2016-06-17 15:45:00,182.72,182.97,182.72,182.83,12623.0,170.5253,170.7586,170.5253,170.6279,12623.0
2016-06-17 15:50:00,182.83,182.9,182.61,182.61,11894.0,170.6279,170.6933,170.4226,170.4226,11894.0
2016-06-17 15:55:00,182.69,182.78,182.58,182.72,55064.0,170.4973,170.5813,170.3946,170.5253,55064.0
2016-06-20 09:30:00,184.5,185.09,184.5,184.63,14154.0,172.1865,172.7371,172.1865,172.3078,14154.0
2016-06-20 09:35:00,184.63,185.14,184.62,184.9,8400.0,172.3078,172.7838,172.2985,172.5598,8400.0
2016-06-20 09:40:00,184.85,185.62,184.58,184.81,33739.0,172.5131,173.2317,172.2611,172.4758,33739.0
2016-06-20 09:45:00,184.89,186.65,184.89,186.65,25660.0,172.5504,174.193,172.5504,174.193,25660.0
2016-06-20 09:50:00,186.65,186.84,186.37,186.52,6172.0,174.193,174.3703,173.9317,174.0717,6172.0
2016-06-20 09:55:00,186.52,186.62,185.81,185.81,11395.0,174.0717,174.165,173.409,173.409,11395.0
2016-06-20 10:00:00,185.81,186.29,185.81,186.28,16628.0,173.409,173.857,173.409,173.8477,16628.0
2016-06-20 10:05:00,186.23,186.37,185.79,185.79,25334.0,173.801,173.9317,173.3904,173.3904,25334.0
2016-06-20 10:10:00,185.78,186.21,185.7,185.7,7837.0,173.381,173.7824,173.3064,173.3064,7837.0
2016-06-20 10:15:00,185.56,185.71,185.33,185.44,9800.0,173.1757,173.3157,172.9611,173.0637,9800.0
2016-06-20 10:20:00,185.44,185.46,185.02,185.14,14574.0,173.0637,173.0824,172.6718,172.7838,14574.0
2016-06-20 10:25:00,185.05,185.35,184.99,185.13,5117.0,172.6998,172.9797,172.6438,172.7744,5117.0
2016-06-20 10:30:00,185.2,185.36,185.04,185.25,10859.0,172.8398,172.9891,172.6904,172.8864,10859.0
2016-06-20 10:35:00,185.26,185.4,184.58,184.58,6102.0,172.8958,173.0264,172.2611,172.2611,6102.0
2016-06-20 10:40:00,184.62,184.99,184.62,184.86,4389.0,172.2985,172.6438,172.2985,172.5224,4389.0
2016-06-20 10:45:00,185.0,185.65,184.76,185.65,12644.0,172.6531,173.2597,172.4291,173.2597,12644.0
2016-06-20 10:50:00,185.6,185.8,185.36,185.64,10736.0,173.2131,173.3997,172.9891,173.2504,10736.0
2016-06-20 10:55:00,185.6,185.87,185.52,185.69,3378.0,173.2131,173.465,173.1384,173.2971,3378.0
2016-06-20 11:00:00,185.4,185.89,185.4,185.6,10877.0,173.0264,173.4837,173.0264,173.2131,10877.0
2016-06-20 11:05:00,185.75,185.84,185.5,185.64,16036.0,173.3531,173.437,173.1197,173.2504,16036.0
2016-06-20 11:10:00,185.6,185.66,185.01,185.1,29803.0,173.2131,173.2691,172.6624,172.7464,29803.0
2016-06-20 11:15:00,185.09,185.15,184.97,185.04,1950.0,172.7371,172.7931,172.6251,172.6904,1950.0
2016-06-20 11:20:00,185.14,185.32,185.0,185.03,9309.0,172.7838,172.9517,172.6531,172.6811,9309.0
2016-06-20 11:25:00,185.15,185.19,184.92,184.92,3025.0,172.7931,172.8304,172.5784,172.5784,3025.0
2016-06-20 11:30:00,184.88,184.94,184.86,184.86,2400.0,172.5411,172.5971,172.5224,172.5224,2400.0
2016-06-20 11:35:00,184.94,184.94,184.62,184.67,4465.0,172.5971,172.5971,172.2985,172.3451,4465.0
2016-06-20 11:40:00,184.73,184.92,184.56,184.63,7570.0,172.4011,172.5784,172.2425,172.3078,7570.0
2016-06-20 11:45:00,184.67,184.67,184.67,184.67,790.0,172.3451,172.3451,172.3451,172.3451,790.0
2016-06-20 11:50:00,184.61,184.73,184.46,184.5,2365.0,172.2891,172.4011,172.1491,172.1865,2365.0
2016-06-20 11:55:00,184.54,185.01,184.54,184.94,3562.0,172.2238,172.6624,172.2238,172.5971,3562.0
2016-06-20 12:00:00,185.03,185.03,184.61,184.72,2719.0,172.6811,172.6811,172.2891,172.3918,2719.0
2016-06-20 12:05:00,184.78,184.81,184.67,184.67,1800.0,172.4478,172.4758,172.3451,172.3451,1800.0
2016-06-20 12:10:00,184.84,184.84,184.13,184.29,7000.0,172.5038,172.5038,171.8412,171.9905,7000.0
2016-06-20 12:15:00,184.39,184.39,184.2,184.34,1400.0,172.0838,172.0838,171.9065,172.0372,1400.0
2016-06-20 12:20:00,184.32,184.41,184.31,184.31,1255.0,172.0185,172.1025,172.0092,172.0092,1255.0
2016-06-20 12:25:00,184.2,184.31,184.1,184.25,1828.0,171.9065,172.0092,171.8132,171.9532,1828.0
2016-06-20 12:30:00,184.32,184.52,184.13,184.4,8752.0,172.0185,172.2051,171.8412,172.0931,8752.0
2016-06-20 12:35:00,184.4,184.5,184.1,184.33,7785.0,172.0931,172.1865,171.8132,172.0278,7785.0
2016-06-20 12:40:00,184.34,184.34,184.24,184.32,2300.0,172.0372,172.0372,171.9438,172.0185,2300.0
2016-06-20 12:45:00,184.13,184.47,184.08,184.25,5700.0,171.8412,172.1585,171.7945,171.9532,5700.0
2016-06-20 12:50:00,184.28,184.5,184.25,184.3,7613.0,171.9812,172.1865,171.9532,171.9998,7613.0
2016-06-20 12:55:00,184.29,184.42,184.25,184.25,15740.0,171.9905,172.1118,171.9532,171.9532,15740.0
2016-06-20 13:00:00,184.34,184.7,184.33,184.49,6294.0,172.0372,172.3731,172.0278,172.1771,6294.0
2016-06-20 13:05:00,184.44,184.48,184.3,184.47,13776.0,172.1305,172.1678,171.9998,172.1585,13776.0
2016-06-20 13:10:00,184.45,184.46,183.94,184.0,7005.0,172.1398,172.1491,171.6639,171.7198,7005.0
2016-06-20 13:15:00,183.9,184.31,183.9,184.31,3150.0,171.6265,172.0092,171.6265,172.0092,3150.0
2016-06-20 13:20:00,184.19,184.44,184.14,184.37,3640.0,171.8972,172.1305,171.8505,172.0652,3640.0
2016-06-20 13:25:00,184.38,184.39,184.22,184.33,4693.0,172.0745,172.0838,171.9252,172.0278,4693.0
2016-06-20 13:30:00,184.32,184.46,184.16,184.16,12318.0,172.0185,172.1491,171.8692,171.8692,12318.0
2016-06-20 13:35:00,184.14,184.47,184.14,184.3,5269.0,171.8505,172.1585,171.8505,171.9998,5269.0
2016-06-20 13:40:00,184.3,184.39,184.23,184.26,10584.0,171.9998,172.0838,171.9345,171.9625,10584.0
2016-06-20 13:45:00,184.26,184.28,184.21,184.28,1000.0,171.9625,171.9812,171.9158,171.9812,1000.0
2016-06-20 13:50:00,184.33,184.39,184.25,184.32,10904.0,172.0278,172.0838,171.9532,172.0185,10904.0
2016-06-20 13:55:00,184.31,184.4,184.22,184.4,10202.0,172.0092,172.0931,171.9252,172.0931,10202.0
2016-06-20 14:00:00,184.37,184.83,184.25,184.52,20644.0,172.0652,172.4945,171.9532,172.2051,20644.0
2016-06-20 14:05:00,184.52,184.96,184.52,184.87,8980.0,172.2051,172.6158,172.2051,172.5318,8980.0
2016-06-20 14:10:00,184.79,184.79,184.42,184.61,2679.0,172.4571,172.4571,172.1118,172.2891,2679.0
2016-06-20 14:15:00,184.68,184.73,184.56,184.56,1900.0,172.3545,172.4011,172.2425,172.2425,1900.0
2016-06-20 14:20:00,184.59,185.0,184.59,184.96,5729.0,172.2705,172.6531,172.2705,172.6158,5729.0
2016-06-20 14:25:00,184.95,185.1,184.76,185.07,12809.0,172.6064,172.7464,172.4291,172.7184,12809.0
2016-06-20 14:30:00,185.08,185.27,185.07,185.25,3800.0,172.7278,172.9051,172.7184,172.8864,3800.0
2016-06-20 14:35:00,185.3,185.32,184.75,184.75,4712.0,172.9331,172.9517,172.4198,172.4198,4712.0
2016-06-20 14:40:00,184.82,184.9,184.8,184.88,3000.0,172.4851,172.5598,172.4665,172.5411,3000.0
2016-06-20 14:45:00,184.81,185.28,184.81,185.28,2100.0,172.4758,172.9144,172.4758,172.9144,2100.0
2016-06-20 14:50:00,185.21,185.31,185.09,185.23,2450.0,172.8491,172.9424,172.7371,172.8678,2450.0
2016-06-20 14:55:00,185.23,185.46,185.23,185.46,1600.0,172.8678,173.0824,172.8678,173.0824,1600.0
2016-06-20 15:00:00,185.46,185.47,185.11,185.22,3634.0,173.0824,173.0917,172.7558,172.8584,3634.0
2016-06-20 15:05:00,185.22,185.29,185.09,185.16,3288.0,172.8584,172.9238,172.7371,172.8024,3288.0
2016-06-20 15:10:00,185.18,185.18,185.04,185.07,904.0,172.8211,172.8211,172.6904,172.7184,904.0
2016-06-20 15:15:00,185.02,185.02,184.63,184.65,5515.0,172.6718,172.6718,172.3078,172.3265,5515.0
2016-06-20 15:20:00,184.72,184.78,184.66,184.71,3340.0,172.3918,172.4478,172.3358,172.3825,3340.0
2016-06-20 15:25:00,184.69,184.69,184.55,184.6,2400.0,172.3638,172.3638,172.2331,172.2798,2400.0
2016-06-20 15:30:00,184.62,184.69,184.39,184.41,11202.0,172.2985,172.3638,172.0838,172.1025,11202.0
2016-06-20 15:35:00,184.4,184.49,184.35,184.43,8242.0,172.0931,172.1771,172.0465,172.1211,8242.0
2016-06-20 15:40:00,184.38,184.58,184.35,184.37,10632.0,172.0745,172.2611,172.0465,172.0652,10632.0
2016-06-20 15:45:00,184.27,184.27,183.92,183.92,6485.0,171.9718,171.9718,171.6452,171.6452,6485.0
2016-06-20 15:50:00,184.06,184.07,183.86,183.86,7818.0,171.7758,171.7852,171.5892,171.5892,7818.0
2016-06-20 15:55:00,183.89,184.22,183.84,184.13,16446.0,171.6172,171.9252,171.5705,171.8412,16446.0
2016-06-21 09:30:00,184.26,184.29,182.84,182.93,10161.0,171.9625,171.9905,170.6373,170.7213,10161.0
2016-06-21 09:35:00,182.98,183.63,182.81,182.91,3989.0,170.7679,171.3745,170.6093,170.7026,3989.0
2016-06-21 09:40:00,183.53,183.95,182.69,183.87,5877.0,171.2812,171.6732,170.4973,171.5985,5877.0
2016-06-21 09:45:00,184.0,184.29,183.44,183.53,11197.0,171.7198,171.9905,171.1972,171.2812,11197.0
2016-06-21 09:50:00,183.56,184.02,183.55,183.87,14855.0,171.3092,171.7385,171.2999,171.5985,14855.0
2016-06-21 09:55:00,184.02,184.33,183.88,184.33,6826.0,171.7385,172.0278,171.6079,172.0278,6826.0
2016-06-21 10:00:00,184.45,184.46,184.02,184.02,3434.0,172.1398,172.1491,171.7385,171.7385,3434.0
2016-06-21 10:05:00,184.02,184.3,183.95,184.12,9727.0,171.7385,171.9998,171.6732,171.8318,9727.0
2016-06-21 10:10:00,184.12,184.3,184.08,184.16,26507.0,171.8318,171.9998,171.7945,171.8692,26507.0
2016-06-21 10:15:00,184.28,184.28,183.9,184.08,2000.0,171.9812,171.9812,171.6265,171.7945,2000.0
2016-06-21 10:20:00,184.06,184.06,183.48,183.49,1045.0,171.7758,171.7758,171.2346,171.2439,1045.0
2016-06-21 10:25:00,183.66,184.3,183.63,184.15,7069.0,171.4025,171.9998,171.3745,171.8598,7069.0
2016-06-21 10:30:00,184.3,184.3,184.12,184.26,6276.0,171.9998,171.9998,171.8318,171.9625,6276.0
2016-06-21 10:35:00,184.25,184.25,184.14,184.24,800.0,171.9532,171.9532,171.8505,171.9438,800.0
2016-06-21 10:40:00,184.28,184.3,184.03,184.3,9530.0,171.9812,171.9998,171.7478,171.9998,9530.0
2016-06-21 10:45:00,184.29,184.59,184.28,184.31,8877.0,171.9905,172.2705,171.9812,172.0092,8877.0
2016-06-21 10:50:00,184.4,184.52,184.4,184.46,4509.0,172.0931,172.2051,172.0931,172.1491,4509.0
2016-06-21 10:55:00,184.41,184.51,184.22,184.35,3507.0,172.1025,172.1958,171.9252,172.0465,3507.0
2016-06-21 11:00:00,184.27,184.51,184.26,184.39,6235.0,171.9718,172.1958,171.9625,172.0838,6235.0
2016-06-21 11:05:00,184.23,184.24,184.03,184.24,1595.0,171.9345,171.9438,171.7478,171.9438,1595.0
2016-06-21 11:10:00,184.13,184.3,184.03,184.3,9996.0,171.8412,171.9998,171.7478,171.9998,9996.0
2016-06-21 11:15:00,184.3,184.38,184.25,184.34,3798.0,171.9998,172.0745,171.9532,172.0372,3798.0
2016-06-21 11:20:00,184.34,184.34,184.09,184.14,4700.0,172.0372,172.0372,171.8038,171.8505,4700.0
2016-06-21 11:25:00,184.2,184.25,184.01,184.01,5135.0,171.9065,171.9532,171.7292,171.7292,5135.0
2016-06-21 11:30:00,183.8,183.93,183.53,183.53,3500.0,171.5332,171.6545,171.2812,171.2812,3500.0
2016-06-21 11:35:00,183.36,183.57,183.35,183.57,1434.0,171.1226,171.3185,171.1132,171.3185,1434.0
2016-06-21 11:40:00,183.66,184.08,183.65,184.08,7000.0,171.4025,171.7945,171.3932,171.7945,7000.0
2016-06-21 11:45:00,184.17,184.17,183.78,183.84,4731.0,171.8785,171.8785,171.5145,171.5705,4731.0
2016-06-21 11:50:00,183.94,183.94,183.75,183.75,800.0,171.6639,171.6639,171.4865,171.4865,800.0
2016-06-21 11:55:00,183.89,184.15,183.79,184.14,2526.0,171.6172,171.8598,171.5239,171.8505,2526.0
2016-06-21 12:00:00,184.16,184.16,183.89,183.92,3270.0,171.8692,171.8692,171.6172,171.6452,3270.0
2016-06-21 12:05:00,183.84,184.02,183.82,184.02,1477.0,171.5705,171.7385,171.5519,171.7385,1477.0
2016-06-21 12:10:00,183.99,184.13,183.93,184.13,977.0,171.7105,171.8412,171.6545,171.8412,977.0
2016-06-21 12:15:00,184.13,184.16,183.93,184.01,3188.0,171.8412,171.8692,171.6545,171.7292,3188.0
2016-06-21 12:20:00,184.02,184.06,184.0,184.0,600.0,171.7385,171.7758,171.7198,171.7198,600.0
2016-06-21 12:25:00,184.18,184.3,184.01,184.18,8400.0,171.8878,171.9998,171.7292,171.8878,8400.0
2016-06-21 12:30:00,184.06,184.22,183.97,183.97,3008.0,171.7758,171.9252,171.6918,171.6918,3008.0
2016-06-21 12:35:00,184.18,184.19,184.04,184.06,1700.0,171.8878,171.8972,171.7572,171.7758,1700.0
2016-06-21 12:40:00,184.17,184.17,183.92,183.92,3320.0,171.8785,171.8785,171.6452,171.6452,3320.0
2016-06-21 12:45:00,184.01,184.07,183.98,183.98,1050.0,171.7292,171.7852,171.7012,171.7012,1050.0
2016-06-21 12:50:00,184.07,184.07,184.07,184.07,100.0,171.7852,171.7852,171.7852,171.7852,100.0
2016-06-21 12:55:00,184.01,184.15,183.88,183.88,3550.0,171.7292,171.8598,171.6079,171.6079,3550.0
2016-06-21 13:00:00,183.82,183.85,183.81,183.81,2400.0,171.5519,171.5799,171.5425,171.5425,2400.0
2016-06-21 13:05:00,183.93,184.14,183.92,184.13,1668.0,171.6545,171.8505,171.6452,171.8412,1668.0
2016-06-21 13:10:00,184.04,184.15,183.84,184.05,11621.0,171.7572,171.8598,171.5705,171.7665,11621.0
2016-06-21 13:15:00,184.1,184.21,184.03,184.1,2983.0,171.8132,171.9158,171.7478,171.8132,2983.0
2016-06-21 13:20:00,184.08,184.09,183.85,183.86,7102.0,171.7945,171.8038,171.5799,171.5892,7102.0
2016-06-21 13:25:00,183.98,184.03,183.9,183.92,900.0,171.7012,171.7478,171.6265,171.6452,900.0
2016-06-21 13:30:00,184.02,184.06,183.9,183.9,3045.0,171.7385,171.7758,171.6265,171.6265,3045.0
2016-06-21 13:35:00,183.69,183.69,183.69,183.69,100.0,171.4305,171.4305,171.4305,171.4305,100.0
2016-06-21 13:40:00,183.68,183.96,183.59,183.95,3000.0,171.4212,171.6825,171.3372,171.6732,3000.0
2016-06-21 13:45:00,183.73,183.81,183.65,183.67,2400.0,171.4679,171.5425,171.3932,171.4119,2400.0
2016-06-21 13:50:00,183.68,183.8,183.68,183.8,400.0,171.4212,171.5332,171.4212,171.5332,400.0
2016-06-21 13:55:00,183.88,184.07,183.8,183.99,4927.0,171.6079,171.7852,171.5332,171.7105,4927.0
2016-06-21 14:00:00,184.03,184.04,183.69,184.04,3730.0,171.7478,171.7572,171.4305,171.7572,3730.0
2016-06-21 14:05:00,183.77,184.15,183.77,184.15,2800.0,171.5052,171.8598,171.5052,171.8598,2800.0
2016-06-21 14:10:00,184.04,184.07,183.79,183.95,5874.0,171.7572,171.7852,171.5239,171.6732,5874.0
2016-06-21 14:15:00,183.89,184.16,183.89,183.99,5242.0,171.6172,171.8692,171.6172,171.7105,5242.0
2016-06-21 14:20:00,183.97,184.06,183.86,183.97,2112.0,171.6918,171.7758,171.5892,171.6918,2112.0
2016-06-21 14:25:00,183.94,184.08,183.92,183.92,5287.0,171.6639,171.7945,171.6452,171.6452,5287.0
2016-06-21 14:30:00,183.98,184.09,183.97,184.04,6985.0,171.7012,171.8038,171.6918,171.7572,6985.0
2016-06-21 14:35:00,184.04,184.22,183.97,184.21,34718.0,171.7572,171.9252,171.6918,171.9158,34718.0
2016-06-21 14:40:00,184.25,184.3,184.05,184.05,5306.0,171.9532,171.9998,171.7665,171.7665,5306.0
2016-06-21 14:45:00,184.13,184.28,184.08,184.15,2620.0,171.8412,171.9812,171.7945,171.8598,2620.0
2016-06-21 14:50:00,184.11,184.17,184.07,184.17,3100.0,171.8225,171.8785,171.7852,171.8785,3100.0
2016-06-21 14:55:00,184.17,184.24,184.14,184.18,2089.0,171.8785,171.9438,171.8505,171.8878,2089.0
2016-06-21 15:00:00,184.09,184.12,183.89,183.89,3397.0,171.8038,171.8318,171.6172,171.6172,3397.0
2016-06-21 15:05:00,183.94,184.13,183.94,184.1,2773.0,171.6639,171.8412,171.6639,171.8132,2773.0
2016-06-21 15:10:00,184.09,184.1,183.85,183.94,2400.0,171.8038,171.8132,171.5799,171.6639,2400.0
2016-06-21 15:15:00,183.98,184.18,183.95,184.11,2777.0,171.7012,171.8878,171.6732,171.8225,2777.0
2016-06-21 15:20:00,184.01,184.01,183.9,183.92,1550.0,171.7292,171.7292,171.6265,171.6452,1550.0
2016-06-21 15:25:00,183.91,184.15,183.9,183.98,1825.0,171.6359,171.8598,171.6265,171.7012,1825.0
2016-06-21 15:30:00,184.04,184.14,183.98,184.14,1456.0,171.7572,171.8505,171.7012,171.8505,1456.0
2016-06-21 15:35:00,184.22,184.26,184.12,184.12,2217.0,171.9252,171.9625,171.8318,171.8318,2217.0
2016-06-21 15:40:00,184.11,184.11,183.64,183.65,2272.0,171.8225,171.8225,171.3839,171.3932,2272.0
2016-06-21 15:45:00,183.74,184.21,183.73,184.0,12611.0,171.4772,171.9158,171.4679,171.7198,12611.0
2016-06-21 15:50:00,184.01,184.15,184.01,184.08,18000.0,171.7292,171.8598,171.7292,171.7945,18000.0
2016-06-21 15:55:00,184.04,184.13,183.79,183.87,25568.0,171.7572,171.8412,171.5239,171.5985,25568.0
2016-06-22 09:30:00,183.93,184.19,183.05,184.18,6837.0,171.6545,171.8972,170.8332,171.8878,6837.0
2016-06-22 09:35:00,183.23,183.97,183.23,183.87,4700.0,171.0012,171.6918,171.0012,171.5985,4700.0
2016-06-22 09:40:00,183.55,183.8,183.14,183.2,5731.0,171.2999,171.5332,170.9172,170.9732,5731.0
2016-06-22 09:45:00,182.94,183.65,182.94,183.58,2590.0,170.7306,171.3932,170.7306,171.3279,2590.0
2016-06-22 09:50:00,183.2,183.6,183.19,183.3,6247.0,170.9732,171.3465,170.9639,171.0666,6247.0
2016-06-22 09:55:00,183.19,183.41,182.85,182.85,8230.0,170.9639,171.1692,170.6466,170.6466,8230.0
2016-06-22 10:00:00,182.8,182.8,182.19,182.49,2802.0,170.5999,170.5999,170.0306,170.3106,2802.0
2016-06-22 10:05:00,182.24,182.83,182.24,182.83,3374.0,170.0773,170.6279,170.0773,170.6279,3374.0
2016-06-22 10:10:00,182.72,182.72,182.39,182.39,1700.0,170.5253,170.5253,170.2173,170.2173,1700.0
2016-06-22 10:15:00,182.43,182.92,182.41,182.92,2579.0,170.2546,170.7119,170.236,170.7119,2579.0
2016-06-22 10:20:00,182.6,182.75,182.53,182.73,2844.0,170.4133,170.5533,170.348,170.5346,2844.0
2016-06-22 10:25:00,182.69,183.17,182.69,182.8,3003.0,170.4973,170.9452,170.4973,170.5999,3003.0
2016-06-22 10:30:00,182.8,183.05,182.67,183.04,1486.0,170.5999,170.8332,170.4786,170.8239,1486.0
2016-06-22 10:35:00,183.1,183.3,183.01,183.14,3254.0,170.8799,171.0666,170.7959,170.9172,3254.0
2016-06-22 10:40:00,183.04,183.14,182.86,182.94,1500.0,170.8239,170.9172,170.6559,170.7306,1500.0
2016-06-22 10:45:00,182.9,182.98,182.63,182.68,6412.0,170.6933,170.7679,170.4413,170.4879,6412.0
2016-06-22 10:50:00,182.74,182.87,182.48,182.75,16246.0,170.5439,170.6653,170.3013,170.5533,16246.0
2016-06-22 10:55:00,182.87,182.96,182.48,182.64,10112.0,170.6653,170.7493,170.3013,170.4506,10112.0
2016-06-22 11:00:00,182.6,182.75,182.56,182.75,2504.0,170.4133,170.5533,170.376,170.5533,2504.0
2016-06-22 11:05:00,182.79,182.99,182.69,182.99,3900.0,170.5906,170.7773,170.4973,170.7773,3900.0
2016-06-22 11:10:00,182.91,183.23,182.9,183.23,1289.0,170.7026,171.0012,170.6933,171.0012,1289.0
2016-06-22 11:15:00,183.1,183.62,183.1,183.62,2216.0,170.8799,171.3652,170.8799,171.3652,2216.0
2016-06-22 11:20:00,183.63,183.63,183.4,183.45,1762.0,171.3745,171.3745,171.1599,171.2066,1762.0
2016-06-22 11:25:00,183.36,183.69,183.36,183.59,2100.0,171.1226,171.4305,171.1226,171.3372,2100.0
2016-06-22 11:30:00,183.59,183.59,183.03,183.23,1400.0,171.3372,171.3372,170.8146,171.0012,1400.0
2016-06-22 11:35:00,183.2,183.46,183.2,183.46,2727.0,170.9732,171.2159,170.9732,171.2159,2727.0
2016-06-22 11:40:00,183.36,183.62,183.22,183.62,3340.0,171.1226,171.3652,170.9919,171.3652,3340.0
2016-06-22 11:45:00,183.58,183.59,183.58,183.59,200.0,171.3279,171.3372,171.3279,171.3372,200.0
2016-06-22 11:50:00,183.67,183.73,183.55,183.62,1150.0,171.4119,171.4679,171.2999,171.3652,1150.0
2016-06-22 11:55:00,183.86,184.0,183.86,183.92,1200.0,171.5892,171.7198,171.5892,171.6452,1200.0
2016-06-22 12:00:00,183.92,183.99,183.82,183.99,912.0,171.6452,171.7105,171.5519,171.7105,912.0
2016-06-22 12:05:00,183.99,184.14,183.9,184.05,7344.0,171.7105,171.8505,171.6265,171.7665,7344.0
2016-06-22 12:10:00,184.08,184.45,184.07,184.32,2405.0,171.7945,172.1398,171.7852,172.0185,2405.0
2016-06-22 12:15:00,184.3,184.32,183.99,184.03,2900.0,171.9998,172.0185,171.7105,171.7478,2900.0
2016-06-22 12:20:00,183.89,183.9,183.71,183.71,800.0,171.6172,171.6265,171.4492,171.4492,800.0
2016-06-22 12:25:00,183.62,183.87,183.47,183.87,1700.0,171.3652,171.5985,171.2252,171.5985,1700.0
2016-06-22 12:30:00,183.82,184.09,183.81,183.95,1696.0,171.5519,171.8038,171.5425,171.6732,1696.0
2016-06-22 12:35:00,183.92,184.01,183.91,183.91,1045.0,171.6452,171.7292,171.6359,171.6359,1045.0
2016-06-22 12:40:00,183.92,184.01,183.86,183.91,1896.0,171.6452,171.7292,171.5892,171.6359,1896.0
2016-06-22 12:45:00,183.91,183.91,183.8,183.83,2700.0,171.6359,171.6359,171.5332,171.5612,2700.0
2016-06-22 12:50:00,184.02,184.28,184.02,184.28,545.0,171.7385,171.9812,171.7385,171.9812,545.0
2016-06-22 12:55:00,184.21,184.27,184.2,184.21,1000.0,171.9158,171.9718,171.9065,171.9158,1000.0
2016-06-22 13:00:00,184.11,184.18,184.01,184.18,2400.0,171.8225,171.8878,171.7292,171.8878,2400.0
2016-06-22 13:05:00,184.09,184.09,183.97,183.98,1420.0,171.8038,171.8038,171.6918,171.7012,1420.0
2016-06-22 13:10:00,183.7,183.77,183.59,183.7,1100.0,171.4399,171.5052,171.3372,171.4399,1100.0
2016-06-22 13:15:00,183.65,183.78,183.61,183.61,300.0,171.3932,171.5145,171.3559,171.3559,300.0
2016-06-22 13:20:00,183.57,183.63,183.45,183.58,2406.0,171.3185,171.3745,171.2066,171.3279,2406.0
2016-06-22 13:25:00,183.62,183.84,183.59,183.83,3300.0,171.3652,171.5705,171.3372,171.5612,3300.0
2016-06-22 13:30:00,183.84,183.84,183.65,183.78,700.0,171.5705,171.5705,171.3932,171.5145,700.0
2016-06-22 13:35:00,183.91,183.95,183.91,183.95,318.0,171.6359,171.6732,171.6359,171.6732,318.0
2016-06-22 13:40:00,184.13,184.13,184.11,184.12,300.0,171.8412,171.8412,171.8225,171.8318,300.0
2016-06-22 13:45:00,184.04,184.04,183.68,183.69,3232.0,171.7572,171.7572,171.4212,171.4305,3232.0
2016-06-22 13:50:00,183.74,183.93,183.74,183.93,1063.0,171.4772,171.6545,171.4772,171.6545,1063.0
2016-06-22 13:55:00,183.84,183.84,183.84,183.84,400.0,171.5705,171.5705,171.5705,171.5705,400.0
2016-06-22 14:00:00,183.74,183.81,183.67,183.79,2600.0,171.4772,171.5425,171.4119,171.5239,2600.0
2016-06-22 14:05:00,183.94,183.95,183.75,183.75,720.0,171.6639,171.6732,171.4865,171.4865,720.0
2016-06-22 14:10:00,183.65,183.82,183.65,183.71,1993.0,171.3932,171.5519,171.3932,171.4492,1993.0
2016-06-22 14:15:00,183.7,183.77,183.7,183.7,700.0,171.4399,171.5052,171.4399,171.4399,700.0
2016-06-22 14:20:00,183.64,183.71,183.52,183.62,1000.0,171.3839,171.4492,171.2719,171.3652,1000.0
2016-06-22 14:25:00,183.62,183.8,183.56,183.8,1668.0,171.3652,171.5332,171.3092,171.5332,1668.0
2016-06-22 14:30:00,183.75,183.87,183.69,183.87,600.0,171.4865,171.5985,171.4305,171.5985,600.0
2016-06-22 14:35:00,183.72,183.72,183.51,183.66,7033.0,171.4585,171.4585,171.2625,171.4025,7033.0
2016-06-22 14:40:00,183.59,183.86,183.59,183.86,1279.0,171.3372,171.5892,171.3372,171.5892,1279.0
2016-06-22 14:45:00,183.73,183.84,183.47,183.84,1700.0,171.4679,171.5705,171.2252,171.5705,1700.0
2016-06-22 14:50:00,183.78,183.87,183.7,183.83,1100.0,171.5145,171.5985,171.4399,171.5612,1100.0
2016-06-22 14:55:00,183.87,183.95,183.84,183.85,1500.0,171.5985,171.6732,171.5705,171.5799,1500.0
2016-06-22 15:00:00,183.91,184.16,183.8,184.0,5202.0,171.6359,171.8692,171.5332,171.7198,5202.0
2016-06-22 15:05:00,184.04,184.11,183.83,183.84,7494.0,171.7572,171.8225,171.5612,171.5705,7494.0
2016-06-22 15:10:00,183.94,184.04,183.89,183.97,5830.0,171.6639,171.7572,171.6172,171.6918,5830.0
2016-06-22 15:15:00,183.95,184.17,183.94,183.96,61334.0,171.6732,171.8785,171.6639,171.6825,61334.0
2016-06-22 15:20:00,184.0,184.05,183.85,183.98,10976.0,171.7198,171.7665,171.5799,171.7012,10976.0
2016-06-22 15:25:00,183.97,184.08,183.9,184.0,6703.0,171.6918,171.7945,171.6265,171.7198,6703.0
2016-06-22 15:30:00,183.99,184.07,183.95,184.05,1900.0,171.7105,171.7852,171.6732,171.7665,1900.0
2016-06-22 15:35:00,184.02,184.14,183.92,184.1,4904.0,171.7385,171.8505,171.6452,171.8132,4904.0
2016-06-22 15:40:00,184.14,184.14,183.94,183.98,3300.0,171.8505,171.8505,171.6639,171.7012,3300.0
2016-06-22 15:45:00,184.05,184.1,183.84,184.1,19454.0,171.7665,171.8132,171.5705,171.8132,19454.0
2016-06-22 15:50:00,184.06,184.07,183.81,184.07,13700.0,171.7758,171.7852,171.5425,171.7852,13700.0
2016-06-22 15:55:00,184.1,184.1,183.85,183.85,38605.0,171.8132,171.8132,171.5799,171.5799,38605.0
2016-06-23 09:30:00,185.73,185.98,184.93,185.75,9379.0,173.3344,173.5677,172.5878,173.3531,9379.0
2016-06-23 09:35:00,185.82,186.12,185.25,185.64,9282.0,173.4184,173.6984,172.8864,173.2504,9282.0
2016-06-23 09:40:00,185.8,185.91,185.38,185.77,7900.0,173.3997,173.5024,173.0077,173.3717,7900.0
2016-06-23 09:45:00,185.78,185.88,185.44,185.5,19008.0,173.381,173.4744,173.0637,173.1197,19008.0
2016-06-23 09:50:00,185.49,185.8,185.21,185.56,10640.0,173.1104,173.3997,172.8491,173.1757,10640.0
2016-06-23 09:55:00,185.56,185.73,185.27,185.27,4015.0,173.1757,173.3344,172.9051,172.9051,4015.0
2016-06-23 10:00:00,185.43,185.64,184.98,185.03,60392.0,173.0544,173.2504,172.6344,172.6811,60392.0
2016-06-23 10:05:00,185.11,185.91,185.0,185.85,16969.0,172.7558,173.5024,172.6531,173.4464,16969.0
2016-06-23 10:10:00,185.75,185.84,185.44,185.53,10547.0,173.3531,173.437,173.0637,173.1477,10547.0
2016-06-23 10:15:00,185.57,185.86,185.43,185.51,17858.0,173.1851,173.4557,173.0544,173.1291,17858.0
2016-06-23 10:20:00,185.6,185.82,185.52,185.67,22549.0,173.2131,173.4184,173.1384,173.2784,22549.0
2016-06-23 10:25:00,185.69,186.09,185.32,185.32,7650.0,173.2971,173.6704,172.9517,172.9517,7650.0
2016-06-23 10:30:00,185.19,185.39,185.01,185.01,2300.0,172.8304,173.0171,172.6624,172.6624,2300.0
2016-06-23 10:35:00,184.94,185.45,184.92,185.45,4730.0,172.5971,173.0731,172.5784,173.0731,4730.0
2016-06-23 10:40:00,185.36,185.51,185.29,185.51,1600.0,172.9891,173.1291,172.9238,173.1291,1600.0
2016-06-23 10:45:00,185.31,185.6,185.13,185.27,4200.0,172.9424,173.2131,172.7744,172.9051,4200.0
2016-06-23 10:50:00,185.24,185.6,185.23,185.23,2900.0,172.8771,173.2131,172.8678,172.8678,2900.0
2016-06-23 10:55:00,185.42,185.49,185.05,185.49,3029.0,173.0451,173.1104,172.6998,173.1104,3029.0
2016-06-23 11:00:00,185.5,185.57,185.27,185.29,1840.0,173.1197,173.1851,172.9051,172.9238,1840.0
2016-06-23 11:05:00,185.52,185.56,185.19,185.41,4934.0,173.1384,173.1757,172.8304,173.0357,4934.0
2016-06-23 11:10:00,185.32,185.51,185.27,185.39,3000.0,172.9517,173.1291,172.9051,173.0171,3000.0
2016-06-23 11:15:00,185.52,185.71,185.43,185.43,3367.0,173.1384,173.3157,173.0544,173.0544,3367.0
2016-06-23 11:20:00,185.58,185.58,185.36,185.36,5622.0,173.1944,173.1944,172.9891,172.9891,5622.0
2016-06-23 11:25:00,185.32,185.66,185.23,185.44,7690.0,172.9517,173.2691,172.8678,173.0637,7690.0
2016-06-23 11:30:00,185.5,185.65,185.29,185.58,9912.0,173.1197,173.2597,172.9238,173.1944,9912.0
2016-06-23 11:35:00,185.55,185.59,185.38,185.5,4884.0,173.1664,173.2037,173.0077,173.1197,4884.0
2016-06-23 11:40:00,185.59,185.65,185.28,185.39,9469.0,173.2037,173.2597,172.9144,173.0171,9469.0
2016-06-23 11:45:00,185.32,185.35,185.17,185.35,3850.0,172.9517,172.9797,172.8118,172.9797,3850.0
2016-06-23 11:50:00,185.34,185.6,185.33,185.33,3161.0,172.9704,173.2131,172.9611,172.9611,3161.0
2016-06-23 11:55:00,185.23,185.25,185.15,185.15,909.0,172.8678,172.8864,172.7931,172.7931,909.0
2016-06-23 12:00:00,185.37,185.47,185.22,185.4,2800.0,172.9984,173.0917,172.8584,173.0264,2800.0
2016-06-23 12:05:00,185.3,185.53,185.27,185.37,2900.0,172.9331,173.1477,172.9051,172.9984,2900.0
2016-06-23 12:10:00,185.39,185.46,185.31,185.4,33343.0,173.0171,173.0824,172.9424,173.0264,33343.0
2016-06-23 12:15:00,185.43,185.68,185.43,185.68,12777.0,173.0544,173.2877,173.0544,173.2877,12777.0
2016-06-23 12:20:00,185.69,185.79,185.65,185.72,2720.0,173.2971,173.3904,173.2597,173.3251,2720.0
2016-06-23 12:25:00,185.74,185.88,185.73,185.81,3050.0,173.3437,173.4744,173.3344,173.409,3050.0
2016-06-23 12:30:00,185.76,186.12,185.76,186.12,3700.0,173.3624,173.6984,173.3624,173.6984,3700.0
2016-06-23 12:35:00,186.08,186.15,185.97,185.97,1502.0,173.661,173.7264,173.5584,173.5584,1502.0
2016-06-23 12:40:00,186.01,186.14,185.79,185.91,2000.0,173.5957,173.717,173.3904,173.5024,2000.0
2016-06-23 12:45:00,185.79,186.07,185.65,185.98,4474.0,173.3904,173.6517,173.2597,173.5677,4474.0
2016-06-23 12:50:00,185.87,186.17,185.87,186.17,3051.0,173.465,173.745,173.465,173.745,3051.0
2016-06-23 12:55:00,186.19,186.5,186.17,186.33,30900.0,173.7637,174.053,173.745,173.8943,30900.0
2016-06-23 13:00:00,186.32,186.55,186.16,186.55,4700.0,173.885,174.0997,173.7357,174.0997,4700.0
2016-06-23 13:05:00,186.64,186.84,186.45,186.75,5738.0,174.1837,174.3703,174.0063,174.2863,5738.0
2016-06-23 13:10:00,186.85,186.95,186.83,186.94,4361.0,174.3796,174.473,174.361,174.4636,4361.0
2016-06-23 13:15:00,186.95,187.06,186.87,187.06,2828.0,174.473,174.5756,174.3983,174.5756,2828.0
2016-06-23 13:20:00,187.05,187.21,187.04,187.21,1900.0,174.5663,174.7156,174.557,174.7156,1900.0
2016-06-23 13:25:00,187.11,187.11,186.88,187.07,1447.0,174.6223,174.6223,174.4076,174.585,1447.0
2016-06-23 13:30:00,186.91,187.07,186.69,186.69,1000.0,174.4356,174.585,174.2303,174.2303,1000.0
2016-06-23 13:35:00,186.64,186.64,186.34,186.44,5339.0,174.1837,174.1837,173.9037,173.997,5339.0
2016-06-23 13:40:00,186.44,186.46,186.33,186.33,570.0,173.997,174.0157,173.8943,173.8943,570.0
2016-06-23 13:45:00,186.31,186.53,186.29,186.5,4100.0,173.8757,174.081,173.857,174.053,4100.0
2016-06-23 13:50:00,186.5,186.5,186.16,186.24,24380.0,174.053,174.053,173.7357,173.8103,24380.0
2016-06-23 13:55:00,186.31,186.4,186.18,186.2,9636.0,173.8757,173.9597,173.7544,173.773,9636.0
2016-06-23 14:00:00,186.22,186.31,186.17,186.19,3616.0,173.7917,173.8757,173.745,173.7637,3616.0
2016-06-23 14:05:00,186.19,186.44,186.19,186.22,2830.0,173.7637,173.997,173.7637,173.7917,2830.0
2016-06-23 14:10:00,186.35,186.45,186.3,186.32,1800.0,173.913,174.0063,173.8663,173.885,1800.0
2016-06-23 14:15:00,186.45,186.55,186.44,186.52,1950.0,174.0063,174.0997,173.997,174.0717,1950.0
2016-06-23 14:20:00,186.49,186.49,186.36,186.43,3400.0,174.0437,174.0437,173.9223,173.9877,3400.0
2016-06-23 14:25:00,186.43,186.7,186.43,186.7,2855.0,173.9877,174.2396,173.9877,174.2396,2855.0
2016-06-23 14:30:00,186.73,186.77,186.66,186.77,1800.0,174.2676,174.305,174.2023,174.305,1800.0
2016-06-23 14:35:00,186.72,186.76,186.72,186.74,300.0,174.2583,174.2956,174.2583,174.277,300.0
2016-06-23 14:40:00,186.7,186.85,186.58,186.85,7112.0,174.2396,174.3796,174.1277,174.3796,7112.0
2016-06-23 14:45:00,186.8,187.12,186.8,187.03,3371.0,174.333,174.6316,174.333,174.5476,3371.0
2016-06-23 14:50:00,187.15,187.21,187.1,187.17,4525.0,174.6596,174.7156,174.613,174.6783,4525.0
2016-06-23 14:55:00,187.16,187.26,187.07,187.24,4219.0,174.6689,174.7623,174.585,174.7436,4219.0
2016-06-23 15:00:00,187.2,187.36,187.2,187.3,5225.0,174.7063,174.8556,174.7063,174.7996,5225.0
2016-06-23 15:05:00,187.26,187.48,187.26,187.42,4061.0,174.7623,174.9676,174.7623,174.9116,4061.0
2016-06-23 15:10:00,187.46,187.67,187.46,187.62,6135.0,174.9489,175.1449,174.9489,175.0982,6135.0
2016-06-23 15:15:00,187.62,187.62,187.48,187.49,3172.0,175.0982,175.0982,174.9676,174.9769,3172.0
2016-06-23 15:20:00,187.49,187.53,187.32,187.32,4095.0,174.9769,175.0143,174.8183,174.8183,4095.0
2016-06-23 15:25:00,187.25,187.42,187.25,187.42,4032.0,174.7529,174.9116,174.7529,174.9116,4032.0
2016-06-23 15:30:00,187.38,187.45,187.26,187.42,6245.0,174.8743,174.9396,174.7623,174.9116,6245.0
2016-06-23 15:35:00,187.42,187.46,187.2,187.23,4051.0,174.9116,174.9489,174.7063,174.7343,4051.0
2016-06-23 15:40:00,187.23,187.34,187.07,187.34,6635.0,174.7343,174.8369,174.585,174.8369,6635.0
2016-06-23 15:45:00,187.38,187.53,187.34,187.45,6937.0,174.8743,175.0143,174.8369,174.9396,6937.0
2016-06-23 15:50:00,187.52,187.79,187.51,187.7,10057.0,175.0049,175.2569,174.9956,175.1729,10057.0
2016-06-23 15:55:00,187.74,187.96,187.63,187.94,28699.0,175.2102,175.4156,175.1076,175.3969,28699.0
2016-06-24 09:30:00,182.3,183.18,181.07,183.18,12555.0,170.1333,170.9546,168.9854,170.9546,12555.0
2016-06-24 09:35:00,183.29,184.84,182.66,184.55,17443.0,171.0572,172.5038,170.4693,172.2331,17443.0
2016-06-24 09:40:00,184.75,185.46,184.22,185.46,9302.0,172.4198,173.0824,171.9252,173.0824,9302.0
2016-06-24 09:45:00,184.94,186.8,184.75,186.74,14061.0,172.5971,174.333,172.4198,174.277,14061.0
2016-06-24 09:50:00,186.8,188.36,186.69,188.36,70100.0,174.333,175.7889,174.2303,175.7889,70100.0
2016-06-24 09:55:00,188.55,189.36,188.48,188.48,19183.0,175.9662,176.7221,175.9009,175.9009,19183.0
2016-06-24 10:00:00,188.4,188.76,187.76,188.26,20574.0,175.8262,176.1622,175.2289,175.6955,20574.0
2016-06-24 10:05:00,188.23,189.62,187.94,189.22,22919.0,175.6675,176.9648,175.3969,176.5915,22919.0
2016-06-24 10:10:00,189.21,190.12,188.81,189.99,14862.0,176.5821,177.4314,176.2088,177.3101,14862.0
2016-06-24 10:15:00,189.82,190.01,189.43,189.51,28848.0,177.1514,177.3287,176.7874,176.8621,28848.0
2016-06-24 10:20:00,189.47,189.69,189.28,189.54,8282.0,176.8248,177.0301,176.6475,176.8901,8282.0
2016-06-24 10:25:00,189.4,190.57,189.14,190.57,25071.0,176.7595,177.8514,176.5168,177.8514,25071.0
2016-06-24 10:30:00,190.51,190.72,190.03,190.31,10801.0,177.7954,177.9914,177.3474,177.6087,10801.0
2016-06-24 10:35:00,190.5,190.64,189.49,190.34,18089.0,177.786,177.9167,176.8434,177.6367,18089.0
2016-06-24 10:40:00,190.37,190.46,190.11,190.15,27501.0,177.6647,177.7487,177.4221,177.4594,27501.0
2016-06-24 10:45:00,190.02,190.74,189.95,190.65,19574.0,177.3381,178.01,177.2727,177.926,19574.0
2016-06-24 10:50:00,190.53,191.22,190.48,191.16,24272.0,177.814,178.458,177.7674,178.402,24272.0
2016-06-24 10:55:00,191.22,191.75,190.94,190.95,27887.0,178.458,178.9526,178.1967,178.206,27887.0
2016-06-24 11:00:00,190.95,191.11,190.39,190.45,39872.0,178.206,178.3553,177.6834,177.7394,39872.0
2016-06-24 11:05:00,190.55,190.89,190.33,190.88,21952.0,177.8327,178.15,177.6274,178.1407,21952.0
2016-06-24 11:10:00,191.0,191.0,190.33,190.37,46842.0,178.2527,178.2527,177.6274,177.6647,46842.0
2016-06-24 11:15:00,190.3,190.66,190.04,190.16,26009.0,177.5994,177.9354,177.3567,177.4687,26009.0
2016-06-24 11:20:00,190.25,190.25,189.53,189.8,14942.0,177.5527,177.5527,176.8808,177.1328,14942.0
2016-06-24 11:25:00,189.64,190.0,189.46,189.63,22452.0,176.9834,177.3194,176.8154,176.9741,22452.0
2016-06-24 11:30:00,189.74,189.86,189.0,189.0,5819.0,177.0768,177.1887,176.3861,176.3861,5819.0
2016-06-24 11:35:00,189.03,189.11,188.74,188.9,5451.0,176.4141,176.4888,176.1435,176.2928,5451.0
2016-06-24 11:40:00,188.89,188.91,188.52,188.75,6530.0,176.2835,176.3022,175.9382,176.1528,6530.0
2016-06-24 11:45:00,188.69,188.97,188.67,188.83,11200.0,176.0968,176.3581,176.0782,176.2275,11200.0
2016-06-24 11:50:00,188.97,189.34,188.68,188.69,6995.0,176.3581,176.7035,176.0875,176.0968,6995.0
2016-06-24 11:55:00,188.58,188.88,188.34,188.48,15554.0,175.9942,176.2742,175.7702,175.9009,15554.0
2016-06-24 12:00:00,188.49,188.49,188.15,188.2,7977.0,175.9102,175.9102,175.5929,175.6395,7977.0
2016-06-24 12:05:00,188.23,188.52,188.16,188.42,8002.0,175.6675,175.9382,175.6022,175.8449,8002.0
2016-06-24 12:10:00,188.37,188.5,188.1,188.4,16823.0,175.7982,175.9195,175.5462,175.8262,16823.0
2016-06-24 12:15:00,188.42,188.5,188.07,188.27,11544.0,175.8449,175.9195,175.5182,175.7049,11544.0
2016-06-24 12:20:00,188.39,188.64,188.32,188.41,25077.0,175.8169,176.0502,175.7515,175.8355,25077.0
2016-06-24 12:25:00,188.27,188.75,188.27,188.36,6895.0,175.7049,176.1528,175.7049,175.7889,6895.0
2016-06-24 12:30:00,188.33,188.41,188.05,188.05,4100.0,175.7609,175.8355,175.4995,175.4995,4100.0
2016-06-24 12:35:00,188.05,188.37,188.04,188.37,18986.0,175.4995,175.7982,175.4902,175.7982,18986.0
2016-06-24 12:40:00,188.38,188.61,188.26,188.26,18871.0,175.8075,176.0222,175.6955,175.6955,18871.0
2016-06-24 12:45:00,188.43,188.58,188.23,188.58,5500.0,175.8542,175.9942,175.6675,175.9942,5500.0
2016-06-24 12:50:00,188.59,188.62,188.0,188.33,9929.0,176.0035,176.0315,175.4529,175.7609,9929.0
2016-06-24 12:55:00,188.31,188.55,187.74,187.75,4301.0,175.7422,175.9662,175.2102,175.2196,4301.0
2016-06-24 13:00:00,187.85,188.17,187.53,187.86,6546.0,175.3129,175.6115,175.0143,175.3222,6546.0
2016-06-24 13:05:00,187.81,187.83,187.49,187.49,2801.0,175.2756,175.2942,174.9769,174.9769,2801.0
2016-06-24 13:10:00,187.47,187.79,187.34,187.79,36849.0,174.9583,175.2569,174.8369,175.2569,36849.0
2016-06-24 13:15:00,188.07,188.26,187.99,188.2,3891.0,175.5182,175.6955,175.4436,175.6395,3891.0
2016-06-24 13:20:00,188.19,188.19,187.95,188.0,4900.0,175.6302,175.6302,175.4062,175.4529,4900.0
2016-06-24 13:25:00,188.13,188.13,187.66,187.88,4300.0,175.5742,175.5742,175.1356,175.3409,4300.0
2016-06-24 13:30:00,187.77,188.43,187.75,188.25,5222.0,175.2382,175.8542,175.2196,175.6862,5222.0
2016-06-24 13:35:00,188.31,188.65,188.24,188.6,5351.0,175.7422,176.0595,175.6769,176.0128,5351.0
2016-06-24 13:40:00,188.59,188.8,188.25,188.8,7000.0,176.0035,176.1995,175.6862,176.1995,7000.0
2016-06-24 13:45:00,188.73,188.76,188.45,188.67,7086.0,176.1342,176.1622,175.8729,176.0782,7086.0
2016-06-24 13:50:00,188.57,188.67,188.29,188.52,7710.0,175.9848,176.0782,175.7235,175.9382,7710.0
2016-06-24 13:55:00,188.41,188.86,188.41,188.84,10465.0,175.8355,176.2555,175.8355,176.2368,10465.0
2016-06-24 14:00:00,188.75,188.99,188.43,188.58,5728.0,176.1528,176.3768,175.8542,175.9942,5728.0
2016-06-24 14:05:00,188.66,188.86,188.52,188.86,9244.0,176.0688,176.2555,175.9382,176.2555,9244.0
2016-06-24 14:10:00,188.73,189.12,188.73,189.08,9571.0,176.1342,176.4981,176.1342,176.4608,9571.0
2016-06-24 14:15:00,188.98,188.98,188.57,188.81,6144.0,176.3675,176.3675,175.9848,176.2088,6144.0
2016-06-24 14:20:00,188.88,188.91,188.12,188.2,6400.0,176.2742,176.3022,175.5649,175.6395,6400.0
2016-06-24 14:25:00,188.12,188.36,188.02,188.05,9700.0,175.5649,175.7889,175.4716,175.4995,9700.0
2016-06-24 14:30:00,188.08,188.11,187.89,188.05,17821.0,175.5275,175.5555,175.3502,175.4995,17821.0
2016-06-24 14:35:00,188.11,188.34,187.94,188.34,8510.0,175.5555,175.7702,175.3969,175.7702,8510.0
2016-06-24 14:40:00,188.32,188.42,188.12,188.28,19392.0,175.7515,175.8449,175.5649,175.7142,19392.0
2016-06-24 14:45:00,188.21,188.32,187.98,188.21,9591.0,175.6489,175.7515,175.4342,175.6489,9591.0
2016-06-24 14:50:00,188.25,188.65,188.25,188.59,8149.0,175.6862,176.0595,175.6862,176.0035,8149.0
2016-06-24 14:55:00,188.77,189.08,188.7,188.89,8000.0,176.1715,176.4608,176.1062,176.2835,8000.0
2016-06-24 15:00:00,188.69,188.79,188.24,188.43,11625.0,176.0968,176.1902,175.6769,175.8542,11625.0
2016-06-24 15:05:00,188.38,188.67,188.27,188.59,6311.0,175.8075,176.0782,175.7049,176.0035,6311.0
2016-06-24 15:10:00,188.59,188.6,187.77,187.94,9443.0,176.0035,176.0128,175.2382,175.3969,9443.0
2016-06-24 15:15:00,187.94,188.09,187.68,187.8,9481.0,175.3969,175.5369,175.1542,175.2662,9481.0
2016-06-24 15:20:00,187.71,187.97,187.59,187.6,7466.0,175.1822,175.4249,175.0702,175.0796,7466.0
2016-06-24 15:25:00,187.61,187.9,187.6,187.78,12044.0,175.0889,175.3596,175.0796,175.2476,12044.0
2016-06-24 15:30:00,187.84,188.43,187.78,188.42,16499.0,175.3036,175.8542,175.2476,175.8449,16499.0
2016-06-24 15:35:00,188.36,188.97,188.2,188.36,16880.0,175.7889,176.3581,175.6395,175.7889,16880.0
2016-06-24 15:40:00,188.35,188.79,188.16,188.51,32049.0,175.7795,176.1902,175.6022,175.9288,32049.0
2016-06-24 15:45:00,188.48,189.01,188.02,188.9,36744.0,175.9009,176.3955,175.4716,176.2928,36744.0
2016-06-24 15:50:00,188.89,189.27,188.76,189.16,36998.0,176.2835,176.6381,176.1622,176.5355,36998.0
2016-06-24 15:55:00,189.14,189.22,187.88,187.96,74798.0,176.5168,176.5915,175.3409,175.4156,74798.0
2016-06-27 09:30:00,185.94,186.94,185.46,186.94,4598.0,173.5304,174.4636,173.0824,174.4636,4598.0
2016-06-27 09:35:00,186.39,187.1,185.73,186.11,4922.0,173.9503,174.613,173.3344,173.689,4922.0
2016-06-27 09:40:00,186.16,186.16,185.29,186.13,16483.0,173.7357,173.7357,172.9238,173.7077,16483.0
2016-06-27 09:45:00,185.93,186.58,185.7,186.01,9855.0,173.521,174.1277,173.3064,173.5957,9855.0
2016-06-27 09:50:00,185.8,185.97,185.5,185.76,8242.0,173.3997,173.5584,173.1197,173.3624,8242.0
2016-06-27 09:55:00,185.74,185.91,185.68,185.9,2000.0,173.3437,173.5024,173.2877,173.493,2000.0
2016-06-27 10:00:00,185.58,185.92,184.92,185.14,10162.0,173.1944,173.5117,172.5784,172.7838,10162.0
2016-06-27 10:05:00,185.0,185.09,184.12,184.2,10272.0,172.6531,172.7371,171.8318,171.9065,10272.0
2016-06-27 10:10:00,184.18,184.33,183.16,183.41,6380.0,171.8878,172.0278,170.9359,171.1692,6380.0
2016-06-27 10:15:00,183.55,183.55,182.73,182.8,7420.0,171.2999,171.2999,170.5346,170.5999,7420.0
2016-06-27 10:20:00,182.85,182.9,181.59,181.79,18041.0,170.6466,170.6933,169.4707,169.6573,18041.0
2016-06-27 10:25:00,181.69,181.9,181.58,181.58,8350.0,169.564,169.76,169.4614,169.4614,8350.0
2016-06-27 10:30:00,181.58,181.67,181.02,181.58,17055.0,169.4614,169.5453,168.9387,169.4614,17055.0
2016-06-27 10:35:00,181.7,182.24,181.33,181.49,10241.0,169.5733,170.0773,169.228,169.3774,10241.0
2016-06-27 10:40:00,181.4,181.77,181.35,181.59,16700.0,169.2934,169.6387,169.2467,169.4707,16700.0
2016-06-27 10:45:00,181.35,181.47,180.51,180.75,14514.0,169.2467,169.3587,168.4628,168.6868,14514.0
2016-06-27 10:50:00,180.76,180.79,180.47,180.63,2920.0,168.6961,168.7241,168.4254,168.5748,2920.0
2016-06-27 10:55:00,180.54,180.54,179.85,180.05,7328.0,168.4908,168.4908,167.8468,168.0335,7328.0
2016-06-27 11:00:00,179.84,179.84,179.43,179.6,15086.0,167.8375,167.8375,167.4548,167.6135,15086.0
2016-06-27 11:05:00,179.59,179.91,179.43,179.86,12468.0,167.6042,167.9028,167.4548,167.8561,12468.0
2016-06-27 11:10:00,179.87,179.89,179.0,179.48,8874.0,167.8655,167.8841,167.0535,167.5015,8874.0
2016-06-27 11:15:00,179.11,179.28,178.45,178.71,8471.0,167.1562,167.3149,166.5403,166.7829,8471.0
2016-06-27 11:20:00,178.61,179.0,178.23,178.5,4530.0,166.6896,167.0535,166.3349,166.5869,4530.0
2016-06-27 11:25:00,178.38,179.51,178.37,179.39,4632.0,166.4749,167.5295,166.4656,167.4175,4632.0
2016-06-27 11:30:00,179.57,180.41,179.57,180.02,8778.0,167.5855,168.3694,167.5855,168.0055,8778.0
2016-06-27 11:35:00,180.01,180.86,180.01,180.86,9250.0,167.9961,168.7894,167.9961,168.7894,9250.0
2016-06-27 11:40:00,180.69,181.14,180.57,180.87,6600.0,168.6308,169.0507,168.5188,168.7987,6600.0
2016-06-27 11:45:00,181.11,181.23,180.72,180.72,4500.0,169.0227,169.1347,168.6588,168.6588,4500.0
2016-06-27 11:50:00,180.94,181.2,180.24,180.97,20540.0,168.8641,169.1067,168.2108,168.8921,20540.0
2016-06-27 11:55:00,180.81,181.29,180.58,180.58,10212.0,168.7427,169.1907,168.5281,168.5281,10212.0
2016-06-27 12:00:00,180.58,181.08,180.2,180.51,7113.0,168.5281,168.9947,168.1735,168.4628,7113.0
2016-06-27 12:05:00,180.57,180.87,180.31,180.87,7308.0,168.5188,168.7987,168.2761,168.7987,7308.0
2016-06-27 12:10:00,180.86,180.86,180.1,180.2,16048.0,168.7894,168.7894,168.0801,168.1735,16048.0
2016-06-27 12:15:00,180.3,180.44,180.22,180.23,3301.0,168.2668,168.3974,168.1921,168.2015,3301.0
2016-06-27 12:20:00,180.1,180.67,179.99,180.47,14587.0,168.0801,168.6121,167.9775,168.4254,14587.0
2016-06-27 12:25:00,180.43,181.17,180.43,180.63,38932.0,168.3881,169.0787,168.3881,168.5748,38932.0
2016-06-27 12:30:00,180.52,180.87,180.51,180.54,4365.0,168.4721,168.7987,168.4628,168.4908,4365.0
2016-06-27 12:35:00,180.5,180.5,179.91,179.91,13162.0,168.4534,168.4534,167.9028,167.9028,13162.0
2016-06-27 12:40:00,180.07,180.21,179.67,179.67,8345.0,168.0521,168.1828,167.6788,167.6788,8345.0
2016-06-27 12:45:00,179.64,179.93,179.38,179.56,6400.0,167.6508,167.9215,167.4082,167.5762,6400.0
2016-06-27 12:50:00,179.43,179.96,179.43,179.46,4732.0,167.4548,167.9495,167.4548,167.4828,4732.0
2016-06-27 12:55:00,179.61,179.75,179.33,179.38,10241.0,167.6228,167.7535,167.3615,167.4082,10241.0
2016-06-27 13:00:00,179.33,179.71,179.33,179.38,5780.0,167.3615,167.7162,167.3615,167.4082,5780.0
2016-06-27 13:05:00,179.44,179.64,179.27,179.42,7600.0,167.4642,167.6508,167.3055,167.4455,7600.0
2016-06-27 13:10:00,179.27,180.17,179.2,180.16,18262.0,167.3055,168.1455,167.2402,168.1361,18262.0
2016-06-27 13:15:00,180.17,180.64,180.17,180.44,2100.0,168.1455,168.5841,168.1455,168.3974,2100.0
2016-06-27 13:20:00,180.55,180.64,179.76,179.76,14152.0,168.5001,168.5841,167.7628,167.7628,14152.0
2016-06-27 13:25:00,179.97,180.2,179.86,180.2,2507.0,167.9588,168.1735,167.8561,168.1735,2507.0
2016-06-27 13:30:00,180.33,180.36,180.06,180.06,5995.0,168.2948,168.3228,168.0428,168.0428,5995.0
2016-06-27 13:35:00,180.06,180.13,179.82,179.82,4806.0,168.0428,168.1081,167.8188,167.8188,4806.0
2016-06-27 13:40:00,179.74,180.09,179.47,179.48,6140.0,167.7442,168.0708,167.4922,167.5015,6140.0
2016-06-27 13:45:00,179.56,180.05,179.48,179.88,13008.0,167.5762,168.0335,167.5015,167.8748,13008.0
2016-06-27 13:50:00,179.87,180.01,179.59,180.01,5300.0,167.8655,167.9961,167.6042,167.9961,5300.0
2016-06-27 13:55:00,179.92,180.14,179.78,179.99,6612.0,167.9121,168.1175,167.7815,167.9775,6612.0
2016-06-27 14:00:00,179.98,179.98,179.6,179.96,5098.0,167.9681,167.9681,167.6135,167.9495,5098.0
2016-06-27 14:05:00,179.96,180.07,179.56,179.84,10850.0,167.9495,168.0521,167.5762,167.8375,10850.0
2016-06-27 14:10:00,179.73,180.13,179.58,179.8,4980.0,167.7348,168.1081,167.5948,167.8002,4980.0
2016-06-27 14:15:00,179.53,179.82,179.45,179.69,7100.0,167.5482,167.8188,167.4735,167.6975,7100.0
2016-06-27 14:20:00,179.7,179.84,179.63,179.77,7900.0,167.7068,167.8375,167.6415,167.7722,7900.0
2016-06-27 14:25:00,179.78,180.15,179.66,179.99,5275.0,167.7815,168.1268,167.6695,167.9775,5275.0
2016-06-27 14:30:00,179.99,180.15,179.77,179.94,12689.0,167.9775,168.1268,167.7722,167.9308,12689.0
2016-06-27 14:35:00,179.74,180.36,179.74,180.09,10450.0,167.7442,168.3228,167.7442,168.0708,10450.0
2016-06-27 14:40:00,180.08,180.26,179.9,180.12,11650.0,168.0615,168.2295,167.8935,168.0988,11650.0
2016-06-27 14:45:00,180.16,180.16,179.72,179.78,7957.0,168.1361,168.1361,167.7255,167.7815,7957.0
2016-06-27 14:50:00,179.86,179.97,179.67,179.79,18270.0,167.8561,167.9588,167.6788,167.7908,18270.0
2016-06-27 14:55:00,179.79,179.96,179.24,179.25,11492.0,167.7908,167.9495,167.2775,167.2869,11492.0
2016-06-27 15:00:00,179.26,179.58,179.25,179.55,10237.0,167.2962,167.5948,167.2869,167.5668,10237.0
2016-06-27 15:05:00,179.61,179.67,179.28,179.35,10124.0,167.6228,167.6788,167.3149,167.3802,10124.0
2016-06-27 15:10:00,179.45,179.68,179.31,179.41,4342.0,167.4735,167.6882,167.3429,167.4362,4342.0
2016-06-27 15:15:00,179.41,179.56,179.07,179.39,17547.0,167.4362,167.5762,167.1189,167.4175,17547.0
2016-06-27 15:20:00,179.35,179.47,178.95,179.12,9221.0,167.3802,167.4922,167.0069,167.1655,9221.0
2016-06-27 15:25:00,179.01,179.4,179.01,179.32,6200.0,167.0629,167.4268,167.0629,167.3522,6200.0
2016-06-27 15:30:00,179.24,179.55,179.08,179.46,12624.0,167.2775,167.5668,167.1282,167.4828,12624.0
2016-06-27 15:35:00,179.37,179.79,179.18,179.79,12583.0,167.3989,167.7908,167.2215,167.7908,12583.0
2016-06-27 15:40:00,179.77,179.87,179.43,179.83,13186.0,167.7722,167.8655,167.4548,167.8282,13186.0
2016-06-27 15:45:00,179.81,179.9,179.57,179.82,19041.0,167.8095,167.8935,167.5855,167.8188,19041.0
2016-06-27 15:50:00,179.72,179.8,179.46,179.61,22916.0,167.7255,167.8002,167.4828,167.6228,22916.0
2016-06-27 15:55:00,179.6,179.6,179.24,179.24,50829.0,167.6135,167.6135,167.2775,167.2775,50829.0
2016-06-28 09:30:00,181.49,182.73,180.98,182.02,18734.0,169.3774,170.5346,168.9014,169.872,18734.0
2016-06-28 09:35:00,182.02,183.37,181.63,183.37,16022.0,169.872,171.1319,169.508,171.1319,16022.0
2016-06-28 09:40:00,183.11,183.32,182.05,182.42,11158.0,170.8892,171.0852,169.9,170.2453,11158.0
2016-06-28 09:45:00,182.05,182.8,182.05,182.68,8700.0,169.9,170.5999,169.9,170.4879,8700.0
2016-06-28 09:50:00,182.88,182.88,182.09,182.4,10555.0,170.6746,170.6746,169.9373,170.2266,10555.0
2016-06-28 09:55:00,182.5,182.5,181.88,182.49,3540.0,170.32,170.32,169.7413,170.3106,3540.0
2016-06-28 10:00:00,182.49,182.66,182.14,182.14,10042.0,170.3106,170.4693,169.984,169.984,10042.0
2016-06-28 10:05:00,182.15,182.24,181.61,181.88,8812.0,169.9933,170.0773,169.4894,169.7413,8812.0
2016-06-28 10:10:00,181.9,182.49,181.9,182.47,16564.0,169.76,170.3106,169.76,170.292,16564.0
2016-06-28 10:15:00,182.47,182.59,182.08,182.51,24574.0,170.292,170.4039,169.928,170.3293,24574.0
2016-06-28 10:20:00,182.5,182.51,181.95,181.95,3800.0,170.32,170.3293,169.8067,169.8067,3800.0
2016-06-28 10:25:00,181.65,181.99,181.65,181.99,2310.0,169.5267,169.844,169.5267,169.844,2310.0
2016-06-28 10:30:00,181.83,182.5,181.83,182.22,5645.0,169.6947,170.32,169.6947,170.0586,5645.0
2016-06-28 10:35:00,182.08,182.13,181.4,181.65,4200.0,169.928,169.9746,169.2934,169.5267,4200.0
2016-06-28 10:40:00,181.67,181.7,181.28,181.59,3854.0,169.5453,169.5733,169.1814,169.4707,3854.0
2016-06-28 10:45:00,181.69,181.95,181.66,181.76,7901.0,169.564,169.8067,169.536,169.6293,7901.0
2016-06-28 10:50:00,181.78,181.95,181.73,181.8,1985.0,169.648,169.8067,169.6013,169.6667,1985.0
2016-06-28 10:55:00,181.8,182.02,181.7,181.75,6589.0,169.6667,169.872,169.5733,169.62,6589.0
2016-06-28 11:00:00,181.77,181.82,181.45,181.52,3702.0,169.6387,169.6853,169.34,169.4054,3702.0
2016-06-28 11:05:00,181.28,181.79,181.24,181.24,2701.0,169.1814,169.6573,169.144,169.144,2701.0
2016-06-28 11:10:00,181.21,181.38,181.01,181.35,3711.0,169.1161,169.2747,168.9294,169.2467,3711.0
2016-06-28 11:15:00,181.34,181.42,181.12,181.12,7578.0,169.2374,169.312,169.0321,169.0321,7578.0
2016-06-28 11:20:00,181.04,181.23,180.79,180.79,8300.0,168.9574,169.1347,168.7241,168.7241,8300.0
2016-06-28 11:25:00,180.95,180.95,180.69,180.74,1600.0,168.8734,168.8734,168.6308,168.6774,1600.0
2016-06-28 11:30:00,180.77,181.04,180.69,180.88,3899.0,168.7054,168.9574,168.6308,168.8081,3899.0
2016-06-28 11:35:00,180.91,181.01,180.37,180.59,7400.0,168.8361,168.9294,168.3321,168.5374,7400.0
2016-06-28 11:40:00,180.61,180.78,180.49,180.78,3154.0,168.5561,168.7147,168.4441,168.7147,3154.0
2016-06-28 11:45:00,180.77,180.82,180.69,180.71,7431.0,168.7054,168.7521,168.6308,168.6494,7431.0
2016-06-28 11:50:00,180.7,180.78,180.54,180.66,3475.0,168.6401,168.7147,168.4908,168.6028,3475.0
2016-06-28 11:55:00,180.78,180.78,180.58,180.58,1600.0,168.7147,168.7147,168.5281,168.5281,1600.0
2016-06-28 12:00:00,180.58,180.78,180.58,180.66,3403.0,168.5281,168.7147,168.5281,168.6028,3403.0
2016-06-28 12:05:00,180.56,180.66,180.5,180.52,1500.0,168.5094,168.6028,168.4534,168.4721,1500.0
2016-06-28 12:10:00,180.43,180.57,180.31,180.57,3000.0,168.3881,168.5188,168.2761,168.5188,3000.0
2016-06-28 12:15:00,180.56,180.56,180.4,180.4,1100.0,168.5094,168.5094,168.3601,168.3601,1100.0
2016-06-28 12:20:00,180.36,180.55,180.36,180.43,2000.0,168.3228,168.5001,168.3228,168.3881,2000.0
2016-06-28 12:25:00,180.28,180.41,180.28,180.3,1300.0,168.2481,168.3694,168.2481,168.2668,1300.0
2016-06-28 12:30:00,180.4,180.4,179.93,179.93,21045.0,168.3601,168.3601,167.9215,167.9215,21045.0
2016-06-28 12:35:00,179.99,180.13,179.89,180.02,4671.0,167.9775,168.1081,167.8841,168.0055,4671.0
2016-06-28 12:40:00,180.33,180.48,180.0,180.09,13105.0,168.2948,168.4348,167.9868,168.0708,13105.0
2016-06-28 12:45:00,180.05,180.11,179.72,179.72,3607.0,168.0335,168.0895,167.7255,167.7255,3607.0
2016-06-28 12:50:00,179.73,179.8,179.65,179.7,10494.0,167.7348,167.8002,167.6602,167.7068,10494.0
2016-06-28 12:55:00,179.83,180.16,179.73,180.09,5722.0,167.8282,168.1361,167.7348,168.0708,5722.0
2016-06-28 13:00:00,180.18,180.28,180.12,180.24,3824.0,168.1548,168.2481,168.0988,168.2108,3824.0
2016-06-28 13:05:00,180.33,180.35,180.09,180.14,11234.0,168.2948,168.3134,168.0708,168.1175,11234.0
2016-06-28 13:10:00,180.29,180.72,180.23,180.66,7158.0,168.2575,168.6588,168.2015,168.6028,7158.0
2016-06-28 13:15:00,180.71,180.71,180.17,180.23,4009.0,168.6494,168.6494,168.1455,168.2015,4009.0
2016-06-28 13:20:00,180.21,180.21,179.96,179.97,1100.0,168.1828,168.1828,167.9495,167.9588,1100.0
2016-06-28 13:25:00,180.2,180.57,180.19,180.4,2200.0,168.1735,168.5188,168.1641,168.3601,2200.0
2016-06-28 13:30:00,180.43,180.53,180.23,180.23,3154.0,168.3881,168.4814,168.2015,168.2015,3154.0
2016-06-28 13:35:00,180.36,180.43,180.15,180.22,7100.0,168.3228,168.3881,168.1268,168.1921,7100.0
2016-06-28 13:40:00,180.23,180.24,180.04,180.07,3000.0,168.2015,168.2108,168.0241,168.0521,3000.0
2016-06-28 13:45:00,179.86,179.86,179.46,179.46,1799.0,167.8561,167.8561,167.4828,167.4828,1799.0
2016-06-28 13:50:00,179.51,179.97,179.49,179.9,20845.0,167.5295,167.9588,167.5108,167.8935,20845.0
2016-06-28 13:55:00,180.07,180.07,179.76,179.87,5412.0,168.0521,168.0521,167.7628,167.8655,5412.0
2016-06-28 14:00:00,179.84,179.97,179.73,179.84,4718.0,167.8375,167.9588,167.7348,167.8375,4718.0
2016-06-28 14:05:00,179.78,179.78,179.45,179.48,2100.0,167.7815,167.7815,167.4735,167.5015,2100.0
2016-06-28 14:10:00,179.45,179.57,179.21,179.21,2800.0,167.4735,167.5855,167.2495,167.2495,2800.0
2016-06-28 14:15:00,179.45,179.89,179.36,179.89,5918.0,167.4735,167.8841,167.3895,167.8841,5918.0
2016-06-28 14:20:00,179.9,180.02,179.78,179.78,3170.0,167.8935,168.0055,167.7815,167.7815,3170.0
2016-06-28 14:25:00,179.67,179.98,179.67,179.96,2625.0,167.6788,167.9681,167.6788,167.9495,2625.0
2016-06-28 14:30:00,179.87,180.36,179.83,180.35,6342.0,167.8655,168.3228,167.8282,168.3134,6342.0
2016-06-28 14:35:00,180.37,180.65,180.27,180.65,4600.0,168.3321,168.5934,168.2388,168.5934,4600.0
2016-06-28 14:40:00,180.65,180.86,180.52,180.85,4200.0,168.5934,168.7894,168.4721,168.7801,4200.0
2016-06-28 14:45:00,180.83,180.99,180.67,180.68,5563.0,168.7614,168.9107,168.6121,168.6214,5563.0
2016-06-28 14:50:00,180.63,180.91,180.58,180.88,10358.0,168.5748,168.8361,168.5281,168.8081,10358.0
2016-06-28 14:55:00,180.87,181.05,180.87,180.95,17461.0,168.7987,168.9667,168.7987,168.8734,17461.0
2016-06-28 15:00:00,180.99,181.0,180.59,180.63,14512.0,168.9107,168.9201,168.5374,168.5748,14512.0
2016-06-28 15:05:00,180.64,181.19,180.58,181.06,7489.0,168.5841,169.0974,168.5281,168.9761,7489.0
2016-06-28 15:10:00,181.07,181.35,181.04,181.11,14801.0,168.9854,169.2467,168.9574,169.0227,14801.0
2016-06-28 15:15:00,181.15,181.15,180.53,180.53,3500.0,169.0601,169.0601,168.4814,168.4814,3500.0
2016-06-28 15:20:00,180.69,180.83,180.52,180.59,9132.0,168.6308,168.7614,168.4721,168.5374,9132.0
2016-06-28 15:25:00,180.54,180.6,180.09,180.2,8600.0,168.4908,168.5468,168.0708,168.1735,8600.0
2016-06-28 15:30:00,180.13,180.3,179.9,180.02,14806.0,168.1081,168.2668,167.8935,168.0055,14806.0
2016-06-28 15:35:00,180.04,180.13,179.78,180.09,15900.0,168.0241,168.1081,167.7815,168.0708,15900.0
2016-06-28 15:40:00,180.09,180.61,180.03,180.58,7717.0,168.0708,168.5561,168.0148,168.5281,7717.0
2016-06-28 15:45:00,180.62,180.73,180.53,180.63,11200.0,168.5654,168.6681,168.4814,168.5748,11200.0
2016-06-28 15:50:00,180.64,180.66,180.42,180.63,9477.0,168.5841,168.6028,168.3788,168.5748,9477.0
2016-06-28 15:55:00,180.67,180.9,180.6,180.85,33814.0,168.6121,168.8267,168.5468,168.7801,33814.0
2016-06-29 09:30:00,182.87,183.99,182.55,182.92,14483.0,170.6653,171.7105,170.3666,170.7119,14483.0
2016-06-29 09:35:00,183.03,183.4,182.73,183.05,11364.0,170.8146,171.1599,170.5346,170.8332,11364.0
2016-06-29 09:40:00,183.19,183.62,182.8,183.5,12656.0,170.9639,171.3652,170.5999,171.2532,12656.0
2016-06-29 09:45:00,183.81,183.83,183.31,183.5,20513.0,171.5425,171.5612,171.0759,171.2532,20513.0
2016-06-29 09:50:00,183.52,183.89,183.32,183.58,17217.0,171.2719,171.6172,171.0852,171.3279,17217.0
2016-06-29 09:55:00,183.51,184.05,183.31,183.93,6223.0,171.2625,171.7665,171.0759,171.6545,6223.0
2016-06-29 10:00:00,183.6,184.14,183.39,183.72,8559.0,171.3465,171.8505,171.1506,171.4585,8559.0
2016-06-29 10:05:00,183.5,183.79,183.4,183.4,5713.0,171.2532,171.5239,171.1599,171.1599,5713.0
2016-06-29 10:10:00,183.59,183.82,183.46,183.59,8202.0,171.3372,171.5519,171.2159,171.3372,8202.0
2016-06-29 10:15:00,183.57,183.68,183.36,183.37,4380.0,171.3185,171.4212,171.1226,171.1319,4380.0
2016-06-29 10:20:00,183.42,183.78,183.42,183.65,4201.0,171.1786,171.5145,171.1786,171.3932,4201.0
2016-06-29 10:25:00,183.6,183.67,183.45,183.51,3103.0,171.3465,171.4119,171.2066,171.2625,3103.0
2016-06-29 10:30:00,183.48,184.15,183.48,183.89,17409.0,171.2346,171.8598,171.2346,171.6172,17409.0
2016-06-29 10:35:00,183.98,184.33,183.64,183.65,7072.0,171.7012,172.0278,171.3839,171.3932,7072.0
2016-06-29 10:40:00,183.78,184.21,183.75,184.1,3250.0,171.5145,171.9158,171.4865,171.8132,3250.0
2016-06-29 10:45:00,184.05,184.19,183.92,183.99,12504.0,171.7665,171.8972,171.6452,171.7105,12504.0
2016-06-29 10:50:00,184.12,184.16,183.95,184.14,3141.0,171.8318,171.8692,171.6732,171.8505,3141.0
2016-06-29 10:55:00,184.0,184.15,183.97,184.0,5244.0,171.7198,171.8598,171.6918,171.7198,5244.0
2016-06-29 11:00:00,184.03,184.3,183.97,184.3,8596.0,171.7478,171.9998,171.6918,171.9998,8596.0
2016-06-29 11:05:00,184.39,184.58,184.15,184.15,6251.0,172.0838,172.2611,171.8598,171.8598,6251.0
2016-06-29 11:10:00,184.21,184.46,184.21,184.46,1400.0,171.9158,172.1491,171.9158,172.1491,1400.0
2016-06-29 11:15:00,184.33,184.46,184.23,184.23,3047.0,172.0278,172.1491,171.9345,171.9345,3047.0
2016-06-29 11:20:00,184.26,184.4,184.18,184.23,5201.0,171.9625,172.0931,171.8878,171.9345,5201.0
2016-06-29 11:25:00,184.22,184.39,184.22,184.26,2850.0,171.9252,172.0838,171.9252,171.9625,2850.0
2016-06-29 11:30:00,184.4,184.4,184.19,184.37,5922.0,172.0931,172.0931,171.8972,172.0652,5922.0
2016-06-29 11:35:00,184.24,184.35,184.14,184.18,1850.0,171.9438,172.0465,171.8505,171.8878,1850.0
2016-06-29 11:40:00,184.17,184.36,184.16,184.34,4679.0,171.8785,172.0558,171.8692,172.0372,4679.0
2016-06-29 11:45:00,184.35,184.61,184.27,184.61,5254.0,172.0465,172.2891,171.9718,172.2891,5254.0
2016-06-29 11:50:00,184.59,185.1,184.55,185.09,1230.0,172.2705,172.7464,172.2331,172.7371,1230.0
2016-06-29 11:55:00,185.02,185.15,184.49,184.5,14510.0,172.6718,172.7931,172.1771,172.1865,14510.0
2016-06-29 12:00:00,184.5,184.5,184.35,184.35,1500.0,172.1865,172.1865,172.0465,172.0465,1500.0
2016-06-29 12:05:00,184.53,184.67,184.46,184.55,4100.0,172.2145,172.3451,172.1491,172.2331,4100.0
2016-06-29 12:10:00,184.5,184.57,184.5,184.5,950.0,172.1865,172.2518,172.1865,172.1865,950.0
2016-06-29 12:15:00,184.5,184.53,184.37,184.37,2700.0,172.1865,172.2145,172.0652,172.0652,2700.0
2016-06-29 12:20:00,184.33,184.54,184.28,184.5,1600.0,172.0278,172.2238,171.9812,172.1865,1600.0
2016-06-29 12:25:00,184.52,184.62,184.33,184.33,4527.0,172.2051,172.2985,172.0278,172.0278,4527.0
2016-06-29 12:30:00,184.37,184.37,184.14,184.14,1490.0,172.0652,172.0652,171.8505,171.8505,1490.0
2016-06-29 12:35:00,184.23,184.31,184.23,184.31,200.0,171.9345,172.0092,171.9345,172.0092,200.0
2016-06-29 12:40:00,184.22,184.32,184.19,184.23,800.0,171.9252,172.0185,171.8972,171.9345,800.0
2016-06-29 12:45:00,184.46,184.47,184.41,184.43,1250.0,172.1491,172.1585,172.1025,172.1211,1250.0
2016-06-29 12:50:00,184.39,184.46,184.36,184.36,700.0,172.0838,172.1491,172.0558,172.0558,700.0
2016-06-29 12:55:00,184.44,184.5,184.43,184.5,500.0,172.1305,172.1865,172.1211,172.1865,500.0
2016-06-29 13:00:00,184.5,184.5,184.37,184.43,2142.0,172.1865,172.1865,172.0652,172.1211,2142.0
2016-06-29 13:05:00,184.49,184.49,184.15,184.16,2883.0,172.1771,172.1771,171.8598,171.8692,2883.0
2016-06-29 13:10:00,184.16,184.16,184.04,184.04,400.0,171.8692,171.8692,171.7572,171.7572,400.0
2016-06-29 13:15:00,184.12,184.52,184.12,184.52,2550.0,171.8318,172.2051,171.8318,172.2051,2550.0
2016-06-29 13:20:00,184.5,184.66,184.41,184.55,10333.0,172.1865,172.3358,172.1025,172.2331,10333.0
2016-06-29 13:25:00,184.55,184.55,184.22,184.22,5350.0,172.2331,172.2331,171.9252,171.9252,5350.0
2016-06-29 13:30:00,184.22,184.31,184.19,184.19,2368.0,171.9252,172.0092,171.8972,171.8972,2368.0
2016-06-29 13:35:00,184.31,184.47,184.21,184.47,900.0,172.0092,172.1585,171.9158,172.1585,900.0
2016-06-29 13:40:00,184.53,184.56,184.34,184.38,3189.0,172.2145,172.2425,172.0372,172.0745,3189.0
2016-06-29 13:45:00,184.41,184.56,184.36,184.52,4679.0,172.1025,172.2425,172.0558,172.2051,4679.0
2016-06-29 13:50:00,184.4,184.62,184.4,184.57,1279.0,172.0931,172.2985,172.0931,172.2518,1279.0
2016-06-29 13:55:00,184.55,184.62,184.28,184.34,7865.0,172.2331,172.2985,171.9812,172.0372,7865.0
2016-06-29 14:00:00,184.31,184.32,184.06,184.1,4750.0,172.0092,172.0185,171.7758,171.8132,4750.0
2016-06-29 14:05:00,184.17,184.4,184.08,184.29,2915.0,171.8785,172.0931,171.7945,171.9905,2915.0
2016-06-29 14:10:00,184.26,184.56,184.24,184.28,10800.0,171.9625,172.2425,171.9438,171.9812,10800.0
2016-06-29 14:15:00,184.34,184.42,184.24,184.26,3056.0,172.0372,172.1118,171.9438,171.9625,3056.0
2016-06-29 14:20:00,184.31,184.48,184.22,184.4,7138.0,172.0092,172.1678,171.9252,172.0931,7138.0
2016-06-29 14:25:00,184.34,184.51,184.0,184.19,18619.0,172.0372,172.1958,171.7198,171.8972,18619.0
2016-06-29 14:30:00,184.22,184.51,184.15,184.31,2674.0,171.9252,172.1958,171.8598,172.0092,2674.0
2016-06-29 14:35:00,184.46,184.46,184.3,184.39,1300.0,172.1491,172.1491,171.9998,172.0838,1300.0
2016-06-29 14:40:00,184.44,184.96,184.44,184.96,1327.0,172.1305,172.6158,172.1305,172.6158,1327.0
2016-06-29 14:45:00,185.03,185.05,184.81,184.81,5514.0,172.6811,172.6998,172.4758,172.4758,5514.0
2016-06-29 14:50:00,184.73,184.8,184.35,184.38,1100.0,172.4011,172.4665,172.0465,172.0745,1100.0
2016-06-29 14:55:00,184.53,184.88,184.51,184.88,1500.0,172.2145,172.5411,172.1958,172.5411,1500.0
2016-06-29 15:00:00,184.89,185.14,184.88,185.14,2502.0,172.5504,172.7838,172.5411,172.7838,2502.0
2016-06-29 15:05:00,185.21,185.26,185.13,185.26,1300.0,172.8491,172.8958,172.7744,172.8958,1300.0
2016-06-29 15:10:00,185.27,185.62,185.27,185.41,4500.0,172.9051,173.2317,172.9051,173.0357,4500.0
2016-06-29 15:15:00,185.48,185.66,185.48,185.63,4695.0,173.1011,173.2691,173.1011,173.2411,4695.0
2016-06-29 15:20:00,185.59,185.59,185.11,185.2,4745.0,173.2037,173.2037,172.7558,172.8398,4745.0
2016-06-29 15:25:00,185.24,185.44,185.24,185.4,2600.0,172.8771,173.0637,172.8771,173.0264,2600.0
2016-06-29 15:30:00,185.32,185.47,185.19,185.36,4547.0,172.9517,173.0917,172.8304,172.9891,4547.0
2016-06-29 15:35:00,185.42,185.42,185.1,185.1,2900.0,173.0451,173.0451,172.7464,172.7464,2900.0
2016-06-29 15:40:00,185.2,185.23,184.88,184.9,4200.0,172.8398,172.8678,172.5411,172.5598,4200.0
2016-06-29 15:45:00,184.94,185.23,184.9,185.09,7574.0,172.5971,172.8678,172.5598,172.7371,7574.0
2016-06-29 15:50:00,185.18,185.2,184.87,185.08,10800.0,172.8211,172.8398,172.5318,172.7278,10800.0
2016-06-29 15:55:00,185.05,185.2,185.02,185.18,21262.0,172.6998,172.8398,172.6718,172.8211,21262.0
2016-06-30 09:30:00,186.06,186.15,185.75,185.9,4079.0,173.6424,173.7264,173.3531,173.493,4079.0
2016-06-30 09:35:00,185.6,185.6,185.08,185.52,3742.0,173.2131,173.2131,172.7278,173.1384,3742.0
2016-06-30 09:40:00,185.27,185.71,185.14,185.41,2654.0,172.9051,173.3157,172.7838,173.0357,2654.0
2016-06-30 09:45:00,185.45,185.96,185.45,185.64,1607.0,173.0731,173.549,173.0731,173.2504,1607.0
2016-06-30 09:50:00,185.77,185.97,185.49,185.59,3200.0,173.3717,173.5584,173.1104,173.2037,3200.0
2016-06-30 09:55:00,185.25,185.83,185.23,185.83,900.0,172.8864,173.4277,172.8678,173.4277,900.0
2016-06-30 10:00:00,185.81,186.18,185.72,186.12,3059.0,173.409,173.7544,173.3251,173.6984,3059.0
2016-06-30 10:05:00,185.94,186.17,185.76,186.08,4375.0,173.5304,173.745,173.3624,173.661,4375.0
2016-06-30 10:10:00,185.96,186.72,185.92,186.72,2906.0,173.549,174.2583,173.5117,174.2583,2906.0
2016-06-30 10:15:00,186.53,186.73,186.3,186.53,2683.0,174.081,174.2676,173.8663,174.081,2683.0
2016-06-30 10:20:00,186.71,187.36,186.56,187.32,7743.0,174.249,174.8556,174.109,174.8183,7743.0
2016-06-30 10:25:00,187.33,187.94,187.18,187.92,8900.0,174.8276,175.3969,174.6876,175.3782,8900.0
2016-06-30 10:30:00,187.89,187.9,187.66,187.72,7837.0,175.3502,175.3596,175.1356,175.1916,7837.0
2016-06-30 10:35:00,187.81,187.86,187.28,187.32,2300.0,175.2756,175.3222,174.7809,174.8183,2300.0
2016-06-30 10:40:00,187.59,187.62,187.13,187.61,4313.0,175.0702,175.0982,174.6409,175.0889,4313.0
2016-06-30 10:45:00,187.43,187.8,187.42,187.63,3281.0,174.9209,175.2662,174.9116,175.1076,3281.0
2016-06-30 10:50:00,187.78,188.37,187.78,188.37,3826.0,175.2476,175.7982,175.2476,175.7982,3826.0
2016-06-30 10:55:00,188.15,188.51,188.15,188.5,649.0,175.5929,175.9288,175.5929,175.9195,649.0
2016-06-30 11:00:00,188.39,189.19,188.38,189.19,3550.0,175.8169,176.5635,175.8075,176.5635,3550.0
2016-06-30 11:05:00,189.15,189.31,188.9,189.14,8628.0,176.5261,176.6755,176.2928,176.5168,8628.0
2016-06-30 11:10:00,189.23,189.93,189.23,189.76,5239.0,176.6008,177.2541,176.6008,177.0954,5239.0
2016-06-30 11:15:00,189.76,189.8,188.76,188.98,7495.0,177.0954,177.1328,176.1622,176.3675,7495.0
2016-06-30 11:20:00,189.03,189.31,188.92,189.21,3100.0,176.4141,176.6755,176.3115,176.5821,3100.0
2016-06-30 11:25:00,189.4,189.69,189.33,189.69,1400.0,176.7595,177.0301,176.6941,177.0301,1400.0
2016-06-30 11:30:00,189.83,190.43,189.73,189.97,23629.0,177.1608,177.7207,177.0674,177.2914,23629.0
2016-06-30 11:35:00,190.13,190.17,189.45,189.45,5510.0,177.4407,177.4781,176.8061,176.8061,5510.0
2016-06-30 11:40:00,189.58,189.59,189.2,189.53,11306.0,176.9274,176.9368,176.5728,176.8808,11306.0
2016-06-30 11:45:00,189.46,189.6,189.2,189.48,6480.0,176.8154,176.9461,176.5728,176.8341,6480.0
2016-06-30 11:50:00,189.49,189.82,189.48,189.82,9115.0,176.8434,177.1514,176.8341,177.1514,9115.0
2016-06-30 11:55:00,189.85,189.89,189.46,189.49,3395.0,177.1794,177.2167,176.8154,176.8434,3395.0
2016-06-30 12:00:00,189.59,189.99,189.44,189.99,4803.0,176.9368,177.3101,176.7968,177.3101,4803.0
2016-06-30 12:05:00,189.87,190.32,189.83,190.19,7603.0,177.1981,177.618,177.1608,177.4967,7603.0
2016-06-30 12:10:00,190.33,190.33,189.97,190.22,2676.0,177.6274,177.6274,177.2914,177.5247,2676.0
2016-06-30 12:15:00,190.17,190.33,190.04,190.26,1700.0,177.4781,177.6274,177.3567,177.5621,1700.0
2016-06-30 12:20:00,190.04,190.26,190.04,190.19,1016.0,177.3567,177.5621,177.3567,177.4967,1016.0
2016-06-30 12:25:00,190.35,190.35,190.01,190.1,2300.0,177.646,177.646,177.3287,177.4127,2300.0
2016-06-30 12:30:00,190.09,190.25,189.94,190.07,17379.0,177.4034,177.5527,177.2634,177.3847,17379.0
2016-06-30 12:35:00,190.01,190.11,189.93,190.1,17324.0,177.3287,177.4221,177.2541,177.4127,17324.0
2016-06-30 12:40:00,190.1,190.17,189.94,190.12,2200.0,177.4127,177.4781,177.2634,177.4314,2200.0
2016-06-30 12:45:00,190.23,190.23,189.98,190.11,1200.0,177.5341,177.5341,177.3007,177.4221,1200.0
2016-06-30 12:50:00,190.11,190.43,190.1,190.12,4080.0,177.4221,177.7207,177.4127,177.4314,4080.0
2016-06-30 12:55:00,190.17,190.34,190.16,190.34,3500.0,177.4781,177.6367,177.4687,177.6367,3500.0
2016-06-30 13:00:00,190.25,190.39,190.19,190.39,4000.0,177.5527,177.6834,177.4967,177.6834,4000.0
2016-06-30 13:05:00,190.25,190.44,190.25,190.44,5823.0,177.5527,177.73,177.5527,177.73,5823.0
2016-06-30 13:10:00,190.3,190.45,190.29,190.44,18928.0,177.5994,177.7394,177.5901,177.73,18928.0
2016-06-30 13:15:00,190.33,190.43,190.32,190.32,3200.0,177.6274,177.7207,177.618,177.618,3200.0
2016-06-30 13:20:00,190.48,190.57,190.39,190.46,1757.0,177.7674,177.8514,177.6834,177.7487,1757.0
2016-06-30 13:25:00,190.52,190.52,190.28,190.45,4410.0,177.8047,177.8047,177.5807,177.7394,4410.0
2016-06-30 13:30:00,190.49,190.5,190.37,190.47,2500.0,177.7767,177.786,177.6647,177.758,2500.0
2016-06-30 13:35:00,190.47,190.83,190.44,190.83,11152.0,177.758,178.094,177.73,178.094,11152.0
2016-06-30 13:40:00,190.88,191.16,190.7,190.7,9614.0,178.1407,178.402,177.9727,177.9727,9614.0
2016-06-30 13:45:00,190.75,190.93,190.68,190.81,9147.0,178.0194,178.1873,177.954,178.0753,9147.0
2016-06-30 13:50:00,190.89,191.28,190.89,191.28,2048.0,178.15,178.514,178.15,178.514,2048.0
2016-06-30 13:55:00,191.19,191.19,190.84,191.0,11435.0,178.43,178.43,178.1033,178.2527,11435.0
2016-06-30 14:00:00,191.03,191.09,190.95,191.09,1000.0,178.2807,178.3367,178.206,178.3367,1000.0
2016-06-30 14:05:00,191.0,191.1,190.92,190.94,11805.0,178.2527,178.346,178.178,178.1967,11805.0
2016-06-30 14:10:00,190.96,191.18,190.96,191.11,12973.0,178.2153,178.4207,178.2153,178.3553,12973.0
2016-06-30 14:15:00,191.09,191.3,191.09,191.28,4300.0,178.3367,178.5326,178.3367,178.514,4300.0
2016-06-30 14:20:00,191.26,191.54,191.13,191.49,7303.0,178.4953,178.7566,178.374,178.71,7303.0
2016-06-30 14:25:00,191.49,191.55,191.38,191.38,4951.0,178.71,178.766,178.6073,178.6073,4951.0
2016-06-30 14:30:00,191.51,191.56,191.2,191.2,4573.0,178.7286,178.7753,178.4393,178.4393,4573.0
2016-06-30 14:35:00,191.14,191.2,190.99,191.1,2283.0,178.3833,178.4393,178.2433,178.346,2283.0
2016-06-30 14:40:00,191.05,191.28,191.03,191.28,800.0,178.2993,178.514,178.2807,178.514,800.0
2016-06-30 14:45:00,191.31,191.45,191.25,191.43,3650.0,178.542,178.6726,178.486,178.654,3650.0
2016-06-30 14:50:00,191.41,191.57,191.33,191.44,3605.0,178.6353,178.7846,178.5606,178.6633,3605.0
2016-06-30 14:55:00,191.57,191.9,191.57,191.9,2100.0,178.7846,179.0926,178.7846,179.0926,2100.0
2016-06-30 15:00:00,191.84,191.88,191.56,191.6,7112.0,179.0366,179.0739,178.7753,178.8126,7112.0
2016-06-30 15:05:00,191.57,191.67,191.45,191.48,4339.0,178.7846,178.878,178.6726,178.7006,4339.0
2016-06-30 15:10:00,191.52,191.52,191.31,191.48,6785.0,178.738,178.738,178.542,178.7006,6785.0
2016-06-30 15:15:00,191.47,191.69,191.4,191.63,19460.0,178.6913,178.8966,178.626,178.8406,19460.0
2016-06-30 15:20:00,191.67,191.67,191.48,191.51,13810.0,178.878,178.878,178.7006,178.7286,13810.0
2016-06-30 15:25:00,191.54,191.79,191.54,191.66,5712.0,178.7566,178.9899,178.7566,178.8686,5712.0
2016-06-30 15:30:00,191.68,192.0,191.68,191.98,7578.0,178.8873,179.1859,178.8873,179.1673,7578.0
2016-06-30 15:35:00,191.94,192.04,191.86,191.95,24458.0,179.1299,179.2233,179.0553,179.1393,24458.0
2016-06-30 15:40:00,191.93,192.0,191.86,191.88,22362.0,179.1206,179.1859,179.0553,179.0739,22362.0
2016-06-30 15:45:00,191.88,192.01,191.84,192.0,15990.0,179.0739,179.1953,179.0366,179.1859,15990.0
2016-06-30 15:50:00,191.95,192.11,191.9,191.98,30940.0,179.1393,179.2886,179.0926,179.1673,30940.0
2016-06-30 15:55:00,191.99,192.03,191.58,191.99,68289.0,179.1766,179.2139,178.794,179.1766,68289.0
2016-07-01 09:30:00,191.71,191.97,189.89,190.34,15839.0,178.9153,179.1579,177.2167,177.6367,15839.0
2016-07-01 09:35:00,190.29,191.43,190.29,191.09,4300.0,177.5901,178.654,177.5901,178.3367,4300.0
2016-07-01 09:40:00,191.47,192.1,190.94,191.81,9100.0,178.6913,179.2793,178.1967,179.0086,9100.0
2016-07-01 09:45:00,192.01,192.4,190.93,191.13,23108.0,179.1953,179.5592,178.1873,178.374,23108.0
2016-07-01 09:50:00,191.11,191.24,190.61,190.61,8264.0,178.3553,178.4766,177.8887,177.8887,8264.0
2016-07-01 09:55:00,190.36,191.0,190.16,191.0,10889.0,177.6554,178.2527,177.4687,178.2527,10889.0
2016-07-01 10:00:00,191.04,191.35,190.82,191.16,3600.0,178.29,178.5793,178.0847,178.402,3600.0
2016-07-01 10:05:00,191.01,191.32,190.84,191.32,4949.0,178.262,178.5513,178.1033,178.5513,4949.0
2016-07-01 10:10:00,191.15,191.39,190.94,191.01,3550.0,178.3927,178.6166,178.1967,178.262,3550.0
2016-07-01 10:15:00,191.11,191.38,191.07,191.38,2400.0,178.3553,178.6073,178.318,178.6073,2400.0
2016-07-01 10:20:00,191.27,191.37,190.93,191.04,12968.0,178.5046,178.598,178.1873,178.29,12968.0
2016-07-01 10:25:00,191.02,191.37,190.93,190.97,6225.0,178.2713,178.598,178.1873,178.2247,6225.0
2016-07-01 10:30:00,191.1,191.24,190.93,191.0,3066.0,178.346,178.4766,178.1873,178.2527,3066.0
2016-07-01 10:35:00,191.07,191.22,190.93,191.09,10657.0,178.318,178.458,178.1873,178.3367,10657.0
2016-07-01 10:40:00,191.15,191.28,191.04,191.2,3644.0,178.3927,178.514,178.29,178.4393,3644.0
2016-07-01 10:45:00,191.19,191.3,191.01,191.15,4935.0,178.43,178.5326,178.262,178.3927,4935.0
2016-07-01 10:50:00,191.09,191.18,190.99,191.11,6566.0,178.3367,178.4207,178.2433,178.3553,6566.0
2016-07-01 10:55:00,191.05,191.1,190.31,190.31,58863.0,178.2993,178.346,177.6087,177.6087,58863.0
2016-07-01 11:00:00,190.3,190.68,190.1,190.17,35221.0,177.5994,177.954,177.4127,177.4781,35221.0
2016-07-01 11:05:00,190.27,190.38,189.89,189.94,4700.0,177.5714,177.674,177.2167,177.2634,4700.0
2016-07-01 11:10:00,189.8,189.8,189.42,189.42,5150.0,177.1328,177.1328,176.7781,176.7781,5150.0
2016-07-01 11:15:00,189.43,189.44,188.7,188.73,9677.0,176.7874,176.7968,176.1062,176.1342,9677.0
2016-07-01 11:20:00,188.72,188.76,188.21,188.39,15651.0,176.1248,176.1622,175.6489,175.8169,15651.0
2016-07-01 11:25:00,188.34,188.37,187.88,187.89,11659.0,175.7702,175.7982,175.3409,175.3502,11659.0
2016-07-01 11:30:00,187.9,188.02,187.67,187.88,13357.0,175.3596,175.4716,175.1449,175.3409,13357.0
2016-07-01 11:35:00,187.9,188.39,187.86,188.1,5240.0,175.3596,175.8169,175.3222,175.5462,5240.0
2016-07-01 11:40:00,188.14,188.47,187.77,188.4,11203.0,175.5835,175.8915,175.2382,175.8262,11203.0
2016-07-01 11:45:00,188.11,188.25,187.81,187.89,4568.0,175.5555,175.6862,175.2756,175.3502,4568.0
2016-07-01 11:50:00,187.98,188.2,187.9,187.91,14066.0,175.4342,175.6395,175.3596,175.3689,14066.0
2016-07-01 11:55:00,188.01,188.11,187.91,187.91,4062.0,175.4622,175.5555,175.3689,175.3689,4062.0
2016-07-01 12:00:00,187.81,187.84,187.59,187.59,3058.0,175.2756,175.3036,175.0702,175.0702,3058.0
2016-07-01 12:05:00,187.47,187.47,187.19,187.19,2550.0,174.9583,174.9583,174.6969,174.6969,2550.0
2016-07-01 12:10:00,187.14,187.32,187.11,187.28,2115.0,174.6503,174.8183,174.6223,174.7809,2115.0
2016-07-01 12:15:00,187.35,187.42,187.26,187.33,3058.0,174.8463,174.9116,174.7623,174.8276,3058.0
2016-07-01 12:20:00,187.37,187.37,186.84,186.84,4300.0,174.8649,174.8649,174.3703,174.3703,4300.0
2016-07-01 12:25:00,186.81,186.95,186.68,186.95,4344.0,174.3423,174.473,174.221,174.473,4344.0
2016-07-01 12:30:00,187.02,187.21,186.88,186.97,14103.0,174.5383,174.7156,174.4076,174.4916,14103.0
2016-07-01 12:35:00,187.11,187.46,187.09,187.14,6175.0,174.6223,174.9489,174.6036,174.6503,6175.0
2016-07-01 12:40:00,186.92,187.26,186.67,187.26,2124.0,174.445,174.7623,174.2117,174.7623,2124.0
2016-07-01 12:45:00,187.04,187.24,186.86,186.98,5353.0,174.557,174.7436,174.389,174.501,5353.0
2016-07-01 12:50:00,187.12,187.43,187.07,187.23,11800.0,174.6316,174.9209,174.585,174.7343,11800.0
2016-07-01 12:55:00,187.33,188.0,187.31,187.78,4462.0,174.8276,175.4529,174.8089,175.2476,4462.0
2016-07-01 13:00:00,187.9,188.4,187.89,188.4,6247.0,175.3596,175.8262,175.3502,175.8262,6247.0
2016-07-01 13:05:00,188.26,188.5,188.22,188.5,1579.0,175.6955,175.9195,175.6582,175.9195,1579.0
2016-07-01 13:10:00,188.44,188.62,187.99,187.99,31347.0,175.8635,176.0315,175.4436,175.4436,31347.0
2016-07-01 13:15:00,188.09,188.22,187.98,188.14,2400.0,175.5369,175.6582,175.4342,175.5835,2400.0
2016-07-01 13:20:00,188.05,188.41,187.97,188.41,1650.0,175.4995,175.8355,175.4249,175.8355,1650.0
2016-07-01 13:25:00,188.47,188.68,188.33,188.4,3548.0,175.8915,176.0875,175.7609,175.8262,3548.0
2016-07-01 13:30:00,188.21,188.56,188.21,188.56,2651.0,175.6489,175.9755,175.6489,175.9755,2651.0
2016-07-01 13:35:00,188.49,188.53,188.31,188.5,2200.0,175.9102,175.9475,175.7422,175.9195,2200.0
2016-07-01 13:40:00,188.47,189.09,188.47,189.01,24328.0,175.8915,176.4701,175.8915,176.3955,24328.0
2016-07-01 13:45:00,189.12,189.37,188.89,189.09,12861.0,176.4981,176.7315,176.2835,176.4701,12861.0
2016-07-01 13:50:00,189.1,189.18,189.0,189.04,12076.0,176.4795,176.5541,176.3861,176.4235,12076.0
2016-07-01 13:55:00,189.13,189.32,189.03,189.06,24968.0,176.5075,176.6848,176.4141,176.4421,24968.0
2016-07-01 14:00:00,189.19,189.87,189.08,189.87,18105.0,176.5635,177.1981,176.4608,177.1981,18105.0
2016-07-01 14:05:00,189.87,189.96,189.72,189.92,14806.0,177.1981,177.2821,177.0581,177.2447,14806.0
2016-07-01 14:10:00,189.93,190.18,189.63,189.66,12101.0,177.2541,177.4874,176.9741,177.0021,12101.0
2016-07-01 14:15:00,189.7,189.7,189.5,189.57,2089.0,177.0394,177.0394,176.8528,176.9181,2089.0
2016-07-01 14:20:00,189.71,189.8,189.55,189.71,2709.0,177.0488,177.1328,176.8994,177.0488,2709.0
2016-07-01 14:25:00,189.69,189.86,189.55,189.78,5008.0,177.0301,177.1887,176.8994,177.1141,5008.0
2016-07-01 14:30:00,189.79,189.96,189.55,189.55,8442.0,177.1234,177.2821,176.8994,176.8994,8442.0
2016-07-01 14:35:00,189.63,189.96,189.63,189.96,2038.0,176.9741,177.2821,176.9741,177.2821,2038.0
2016-07-01 14:40:00,189.74,189.74,189.29,189.3,3200.0,177.0768,177.0768,176.6568,176.6661,3200.0
2016-07-01 14:45:00,189.33,189.89,189.32,189.89,20331.0,176.6941,177.2167,176.6848,177.2167,20331.0
2016-07-01 14:50:00,189.89,189.96,189.76,189.89,5000.0,177.2167,177.2821,177.0954,177.2167,5000.0
2016-07-01 14:55:00,189.89,190.67,189.89,190.67,38084.0,177.2167,177.9447,177.2167,177.9447,38084.0
2016-07-01 15:00:00,190.62,190.85,190.39,190.42,20945.0,177.898,178.1127,177.6834,177.7114,20945.0
2016-07-01 15:05:00,190.42,190.74,190.42,190.57,4800.0,177.7114,178.01,177.7114,177.8514,4800.0
2016-07-01 15:10:00,190.49,190.73,190.48,190.64,3000.0,177.7767,178.0007,177.7674,177.9167,3000.0
2016-07-01 15:15:00,190.64,190.69,190.26,190.31,7926.0,177.9167,177.9634,177.5621,177.6087,7926.0
2016-07-01 15:20:00,190.35,190.35,189.6,189.62,11097.0,177.646,177.646,176.9461,176.9648,11097.0
2016-07-01 15:25:00,189.63,189.85,189.57,189.83,4080.0,176.9741,177.1794,176.9181,177.1608,4080.0
2016-07-01 15:30:00,189.81,190.09,189.63,189.64,8977.0,177.1421,177.4034,176.9741,176.9834,8977.0
2016-07-01 15:35:00,189.51,189.76,189.28,189.35,6366.0,176.8621,177.0954,176.6475,176.7128,6366.0
2016-07-01 15:40:00,189.42,189.75,189.35,189.53,6900.0,176.7781,177.0861,176.7128,176.8808,6900.0
2016-07-01 15:45:00,189.54,190.13,189.49,189.72,25332.0,176.8901,177.4407,176.8434,177.0581,25332.0
2016-07-01 15:50:00,189.63,189.73,189.41,189.41,34543.0,176.9741,177.0674,176.7688,176.7688,34543.0
2016-07-01 15:55:00,189.46,189.57,189.07,189.12,72024.0,176.8154,176.9181,176.4515,176.4981,72024.0
2016-07-05 09:30:00,188.57,188.92,187.47,187.47,9684.0,175.9848,176.3115,174.9583,174.9583,9684.0
2016-07-05 09:35:00,188.19,188.2,187.2,187.86,748.0,175.6302,175.6395,174.7063,175.3222,748.0
2016-07-05 09:40:00,187.62,187.62,187.24,187.5,600.0,175.0982,175.0982,174.7436,174.9863,600.0
2016-07-05 09:45:00,187.64,187.8,186.92,186.99,5490.0,175.1169,175.2662,174.445,174.5103,5490.0
2016-07-05 09:50:00,186.93,187.09,186.48,186.52,9467.0,174.4543,174.6036,174.0343,174.0717,9467.0
2016-07-05 09:55:00,186.67,187.71,186.5,187.6,5828.0,174.2117,175.1822,174.053,175.0796,5828.0
2016-07-05 10:00:00,187.43,187.53,187.12,187.25,2953.0,174.9209,175.0143,174.6316,174.7529,2953.0
2016-07-05 10:05:00,187.23,187.3,187.07,187.21,2585.0,174.7343,174.7996,174.585,174.7156,2585.0
2016-07-05 10:10:00,187.11,187.25,186.96,187.24,4717.0,174.6223,174.7529,174.4823,174.7436,4717.0
2016-07-05 10:15:00,187.12,187.56,187.0,187.56,2326.0,174.6316,175.0423,174.5196,175.0423,2326.0
2016-07-05 10:20:00,187.37,187.69,187.17,187.66,2787.0,174.8649,175.1636,174.6783,175.1356,2787.0
2016-07-05 10:25:00,187.64,187.77,187.5,187.76,2359.0,175.1169,175.2382,174.9863,175.2289,2359.0
2016-07-05 10:30:00,187.87,188.11,187.87,187.91,1659.0,175.3316,175.5555,175.3316,175.3689,1659.0
2016-07-05 10:35:00,188.02,188.03,187.77,188.02,2711.0,175.4716,175.4809,175.2382,175.4716,2711.0
2016-07-05 10:40:00,188.06,188.25,187.72,187.72,3600.0,175.5089,175.6862,175.1916,175.1916,3600.0
2016-07-05 10:45:00,187.71,187.71,187.5,187.5,1000.0,175.1822,175.1822,174.9863,174.9863,1000.0
2016-07-05 10:50:00,187.86,187.96,187.79,187.95,1100.0,175.3222,175.4156,175.2569,175.4062,1100.0
2016-07-05 10:55:00,187.87,187.91,187.43,187.73,1900.0,175.3316,175.3689,174.9209,175.2009,1900.0
2016-07-05 11:00:00,187.55,187.61,187.23,187.23,2300.0,175.0329,175.0889,174.7343,174.7343,2300.0
2016-07-05 11:05:00,187.29,187.4,187.16,187.4,2000.0,174.7903,174.8929,174.6689,174.8929,2000.0
2016-07-05 11:10:00,187.32,187.32,186.8,186.81,4149.0,174.8183,174.8183,174.333,174.3423,4149.0
2016-07-05 11:15:00,187.02,187.32,187.01,187.32,1596.0,174.5383,174.8183,174.529,174.8183,1596.0
2016-07-05 11:20:00,187.27,187.33,186.95,187.15,2800.0,174.7716,174.8276,174.473,174.6596,2800.0
2016-07-05 11:25:00,186.89,187.16,186.59,186.76,2555.0,174.417,174.6689,174.137,174.2956,2555.0
2016-07-05 11:30:00,186.69,186.88,186.61,186.72,11356.0,174.2303,174.4076,174.1557,174.2583,11356.0
2016-07-05 11:35:00,186.75,186.81,186.54,186.63,3758.0,174.2863,174.3423,174.0903,174.1743,3758.0
2016-07-05 11:40:00,186.69,186.69,186.35,186.35,1000.0,174.2303,174.2303,173.913,173.913,1000.0
2016-07-05 11:45:00,186.08,186.25,186.0,186.0,1415.0,173.661,173.8197,173.5864,173.5864,1415.0
2016-07-05 11:50:00,186.08,186.46,185.78,186.46,2400.0,173.661,174.0157,173.381,174.0157,2400.0
2016-07-05 11:55:00,186.14,186.33,186.14,186.29,856.0,173.717,173.8943,173.717,173.857,856.0
2016-07-05 12:00:00,186.23,186.53,186.22,186.45,1511.0,173.801,174.081,173.7917,174.0063,1511.0
2016-07-05 12:05:00,186.57,186.57,186.23,186.45,8251.0,174.1183,174.1183,173.801,174.0063,8251.0
2016-07-05 12:10:00,186.33,186.37,186.14,186.14,5264.0,173.8943,173.9317,173.717,173.717,5264.0
2016-07-05 12:15:00,186.14,186.14,186.1,186.1,200.0,173.717,173.717,173.6797,173.6797,200.0
2016-07-05 12:20:00,186.31,186.58,186.24,186.56,3601.0,173.8757,174.1277,173.8103,174.109,3601.0
2016-07-05 12:25:00,186.46,186.75,186.46,186.75,1231.0,174.0157,174.2863,174.0157,174.2863,1231.0
2016-07-05 12:30:00,186.81,186.81,186.8,186.8,200.0,174.3423,174.3423,174.333,174.333,200.0
2016-07-05 12:35:00,186.62,186.65,186.19,186.19,2041.0,174.165,174.193,173.7637,173.7637,2041.0
2016-07-05 12:40:00,186.22,186.41,186.15,186.15,2091.0,173.7917,173.969,173.7264,173.7264,2091.0
2016-07-05 12:45:00,186.08,186.36,185.92,186.36,6100.0,173.661,173.9223,173.5117,173.9223,6100.0
2016-07-05 12:50:00,186.15,186.15,185.95,185.95,4575.0,173.7264,173.7264,173.5397,173.5397,4575.0
2016-07-05 12:55:00,185.94,186.01,185.89,185.89,500.0,173.5304,173.5957,173.4837,173.4837,500.0
2016-07-05 13:00:00,185.88,185.99,185.75,185.84,6046.0,173.4744,173.577,173.3531,173.437,6046.0
2016-07-05 13:05:00,185.78,186.25,185.7,186.25,7031.0,173.381,173.8197,173.3064,173.8197,7031.0
2016-07-05 13:10:00,186.2,186.26,186.08,186.08,1502.0,173.773,173.829,173.661,173.661,1502.0
2016-07-05 13:15:00,186.07,186.08,186.03,186.03,1000.0,173.6517,173.661,173.6144,173.6144,1000.0
2016-07-05 13:20:00,186.05,186.26,185.98,186.26,2400.0,173.633,173.829,173.5677,173.829,2400.0
2016-07-05 13:25:00,186.28,186.28,186.12,186.18,2700.0,173.8477,173.8477,173.6984,173.7544,2700.0
2016-07-05 13:30:00,186.11,186.25,186.04,186.25,3066.0,173.689,173.8197,173.6237,173.8197,3066.0
2016-07-05 13:35:00,186.09,186.09,186.07,186.07,400.0,173.6704,173.6704,173.6517,173.6517,400.0
2016-07-05 13:40:00,186.05,186.05,186.0,186.0,357.0,173.633,173.633,173.5864,173.5864,357.0
2016-07-05 13:45:00,186.04,186.31,186.04,186.2,2201.0,173.6237,173.8757,173.6237,173.773,2201.0
2016-07-05 13:50:00,186.25,186.25,186.08,186.17,735.0,173.8197,173.8197,173.661,173.745,735.0
2016-07-05 13:55:00,186.19,186.37,186.19,186.34,2000.0,173.7637,173.9317,173.7637,173.9037,2000.0
2016-07-05 14:00:00,186.3,186.48,186.21,186.48,2865.0,173.8663,174.0343,173.7824,174.0343,2865.0
2016-07-05 14:05:00,186.47,186.54,186.46,186.54,328.0,174.025,174.0903,174.0157,174.0903,328.0
2016-07-05 14:10:00,186.56,187.19,186.54,186.85,6300.0,174.109,174.6969,174.0903,174.3796,6300.0
2016-07-05 14:15:00,186.97,186.97,186.96,186.97,600.0,174.4916,174.4916,174.4823,174.4916,600.0
2016-07-05 14:20:00,186.88,186.9,186.63,186.63,3392.0,174.4076,174.4263,174.1743,174.1743,3392.0
2016-07-05 14:25:00,186.63,186.63,186.48,186.48,500.0,174.1743,174.1743,174.0343,174.0343,500.0
2016-07-05 14:30:00,186.45,187.08,186.44,187.02,4492.0,174.0063,174.5943,173.997,174.5383,4492.0
2016-07-05 14:35:00,187.01,187.01,186.67,186.75,4100.0,174.529,174.529,174.2117,174.2863,4100.0
2016-07-05 14:40:00,186.83,186.86,186.45,186.49,2200.0,174.361,174.389,174.0063,174.0437,2200.0
2016-07-05 14:45:00,186.55,186.83,186.47,186.47,1500.0,174.0997,174.361,174.025,174.025,1500.0
2016-07-05 14:50:00,186.33,186.56,186.19,186.56,1800.0,173.8943,174.109,173.7637,174.109,1800.0
2016-07-05 14:55:00,186.39,186.72,186.35,186.56,3101.0,173.9503,174.2583,173.913,174.109,3101.0
2016-07-05 15:00:00,186.49,186.97,186.49,186.97,1830.0,174.0437,174.4916,174.0437,174.4916,1830.0
2016-07-05 15:05:00,186.94,186.94,186.44,186.44,2200.0,174.4636,174.4636,173.997,173.997,2200.0
2016-07-05 15:10:00,186.48,186.78,186.47,186.61,3000.0,174.0343,174.3143,174.025,174.1557,3000.0
2016-07-05 15:15:00,186.61,186.69,186.36,186.61,3417.0,174.1557,174.2303,173.9223,174.1557,3417.0
2016-07-05 15:20:00,186.57,186.69,186.52,186.61,3506.0,174.1183,174.2303,174.0717,174.1557,3506.0
2016-07-05 15:25:00,186.53,186.61,186.43,186.48,3800.0,174.081,174.1557,173.9877,174.0343,3800.0
2016-07-05 15:30:00,186.43,186.85,186.32,186.77,7538.0,173.9877,174.3796,173.885,174.305,7538.0
2016-07-05 15:35:00,186.82,187.0,186.76,186.94,8087.0,174.3516,174.5196,174.2956,174.4636,8087.0
2016-07-05 15:40:00,186.9,187.13,186.86,187.01,5656.0,174.4263,174.6409,174.389,174.529,5656.0
2016-07-05 15:45:00,187.07,187.27,186.9,187.04,12611.0,174.585,174.7716,174.4263,174.557,12611.0
2016-07-05 15:50:00,187.02,187.02,186.82,186.93,9014.0,174.5383,174.5383,174.3516,174.4543,9014.0
2016-07-05 15:55:00,186.93,186.97,186.65,186.73,18650.0,174.4543,174.4916,174.193,174.2676,18650.0
2016-07-06 09:30:00,186.45,188.1,186.45,186.84,22525.0,174.0063,175.5462,174.0063,174.3703,22525.0
2016-07-06 09:35:00,186.77,187.24,186.22,186.79,2353.0,174.305,174.7436,173.7917,174.3236,2353.0
2016-07-06 09:40:00,187.03,187.78,186.63,187.69,13083.0,174.5476,175.2476,174.1743,175.1636,13083.0
2016-07-06 09:45:00,187.51,188.16,187.37,188.05,5781.0,174.9956,175.6022,174.8649,175.4995,5781.0
2016-07-06 09:50:00,188.32,188.79,188.32,188.79,2031.0,175.7515,176.1902,175.7515,176.1902,2031.0
2016-07-06 09:55:00,188.97,189.77,188.96,189.53,11345.0,176.3581,177.1048,176.3488,176.8808,11345.0
2016-07-06 10:00:00,189.68,190.07,189.47,189.5,8149.0,177.0208,177.3847,176.8248,176.8528,8149.0
2016-07-06 10:05:00,189.61,189.63,188.98,188.98,3168.0,176.9554,176.9741,176.3675,176.3675,3168.0
2016-07-06 10:10:00,189.07,189.07,188.54,188.78,4546.0,176.4515,176.4515,175.9568,176.1808,4546.0
2016-07-06 10:15:00,188.81,188.88,188.54,188.54,5846.0,176.2088,176.2742,175.9568,175.9568,5846.0
2016-07-06 10:20:00,188.56,189.19,188.55,188.82,8353.0,175.9755,176.5635,175.9662,176.2182,8353.0
2016-07-06 10:25:00,189.08,189.08,188.54,188.54,2884.0,176.4608,176.4608,175.9568,175.9568,2884.0
2016-07-06 10:30:00,188.59,188.85,188.42,188.85,2372.0,176.0035,176.2462,175.8449,176.2462,2372.0
2016-07-06 10:35:00,188.78,189.31,188.62,189.31,3208.0,176.1808,176.6755,176.0315,176.6755,3208.0
2016-07-06 10:40:00,189.07,189.68,188.92,189.65,6027.0,176.4515,177.0208,176.3115,176.9928,6027.0
2016-07-06 10:45:00,189.53,190.36,189.51,190.23,12751.0,176.8808,177.6554,176.8621,177.5341,12751.0
2016-07-06 10:50:00,190.36,190.7,190.27,190.3,4422.0,177.6554,177.9727,177.5714,177.5994,4422.0
2016-07-06 10:55:00,190.07,190.18,189.27,189.35,1750.0,177.3847,177.4874,176.6381,176.7128,1750.0
2016-07-06 11:00:00,189.37,190.14,189.37,190.13,7579.0,176.7315,177.4501,176.7315,177.4407,7579.0
2016-07-06 11:05:00,189.95,190.04,189.77,189.79,4700.0,177.2727,177.3567,177.1048,177.1234,4700.0
2016-07-06 11:10:00,189.85,190.49,189.85,190.39,5035.0,177.1794,177.7767,177.1794,177.6834,5035.0
2016-07-06 11:15:00,190.35,190.79,190.22,190.5,6493.0,177.646,178.0567,177.5247,177.786,6493.0
2016-07-06 11:20:00,190.29,190.61,190.29,190.61,4029.0,177.5901,177.8887,177.5901,177.8887,4029.0
2016-07-06 11:25:00,190.48,190.65,190.42,190.6,5573.0,177.7674,177.926,177.7114,177.8794,5573.0
2016-07-06 11:30:00,190.61,190.91,190.49,190.63,6201.0,177.8887,178.1687,177.7767,177.9074,6201.0
2016-07-06 11:35:00,190.61,190.95,190.53,190.93,4005.0,177.8887,178.206,177.814,178.1873,4005.0
2016-07-06 11:40:00,190.95,191.45,190.95,191.11,22629.0,178.206,178.6726,178.206,178.3553,22629.0
2016-07-06 11:45:00,191.24,191.34,191.06,191.23,6680.0,178.4766,178.57,178.3087,178.4673,6680.0
2016-07-06 11:50:00,191.06,191.69,191.06,191.69,8398.0,178.3087,178.8966,178.3087,178.8966,8398.0
2016-07-06 11:55:00,191.55,191.82,191.39,191.41,7835.0,178.766,179.0179,178.6166,178.6353,7835.0
2016-07-06 12:00:00,191.5,191.93,191.41,191.93,6394.0,178.7193,179.1206,178.6353,179.1206,6394.0
2016-07-06 12:05:00,191.97,192.33,191.86,192.3,10473.0,179.1579,179.4939,179.0553,179.4659,10473.0
2016-07-06 12:10:00,192.16,192.39,192.05,192.39,10643.0,179.3352,179.5499,179.2326,179.5499,10643.0
2016-07-06 12:15:00,192.39,192.97,192.26,192.78,9476.0,179.5499,180.0912,179.4286,179.9139,9476.0
2016-07-06 12:20:00,192.74,193.28,192.73,192.88,6010.0,179.8765,180.3805,179.8672,180.0072,6010.0
2016-07-06 12:25:00,192.78,193.3,192.78,192.96,12508.0,179.9139,180.3992,179.9139,180.0819,12508.0
2016-07-06 12:30:00,192.96,193.31,192.96,193.22,11863.0,180.0819,180.4085,180.0819,180.3245,11863.0
2016-07-06 12:35:00,193.24,193.43,193.03,193.29,19757.0,180.3432,180.5205,180.1472,180.3898,19757.0
2016-07-06 12:40:00,193.29,193.79,193.28,193.75,7946.0,180.3898,180.8565,180.3805,180.8191,7946.0
2016-07-06 12:45:00,193.66,193.79,193.47,193.62,8317.0,180.7351,180.8565,180.5578,180.6978,8317.0
2016-07-06 12:50:00,193.67,194.42,193.55,194.2,14943.0,180.7445,181.4444,180.6325,181.2391,14943.0
2016-07-06 12:55:00,194.07,194.61,194.07,194.52,19776.0,181.1178,181.6217,181.1178,181.5377,19776.0
2016-07-06 13:00:00,194.4,194.71,194.13,194.23,16947.0,181.4258,181.7151,181.1738,181.2671,16947.0
2016-07-06 13:05:00,194.22,194.65,194.09,194.21,14399.0,181.2578,181.6591,181.1364,181.2484,14399.0
2016-07-06 13:10:00,194.23,194.6,194.12,194.6,3439.0,181.2671,181.6124,181.1644,181.6124,3439.0
2016-07-06 13:15:00,194.41,194.92,194.41,194.64,6871.0,181.4351,181.911,181.4351,181.6497,6871.0
2016-07-06 13:20:00,194.52,194.6,193.79,194.3,15208.0,181.5377,181.6124,180.8565,181.3324,15208.0
2016-07-06 13:25:00,194.17,194.17,193.81,194.01,2200.0,181.2111,181.2111,180.8751,181.0618,2200.0
2016-07-06 13:30:00,194.06,194.23,193.85,194.2,8790.0,181.1084,181.2671,180.9125,181.2391,8790.0
2016-07-06 13:35:00,194.24,194.29,193.89,194.24,2682.0,181.2764,181.3231,180.9498,181.2764,2682.0
2016-07-06 13:40:00,193.99,194.5,193.99,194.42,2800.0,181.0431,181.5191,181.0431,181.4444,2800.0
2016-07-06 13:45:00,194.43,194.43,194.21,194.21,4777.0,181.4537,181.4537,181.2484,181.2484,4777.0
2016-07-06 13:50:00,194.16,194.25,193.98,194.16,6049.0,181.2018,181.2858,181.0338,181.2018,6049.0
2016-07-06 13:55:00,194.02,194.27,193.91,193.96,3300.0,181.0711,181.3044,180.9685,181.0151,3300.0
2016-07-06 14:00:00,193.92,193.99,193.32,193.36,15292.0,180.9778,181.0431,180.4178,180.4552,15292.0
2016-07-06 14:05:00,193.35,193.81,193.35,193.54,10538.0,180.4458,180.8751,180.4458,180.6231,10538.0
2016-07-06 14:10:00,193.58,193.74,193.31,193.31,2982.0,180.6605,180.8098,180.4085,180.4085,2982.0
2016-07-06 14:15:00,193.26,193.82,192.96,193.82,8543.0,180.3618,180.8845,180.0819,180.8845,8543.0
2016-07-06 14:20:00,193.84,193.96,193.51,193.92,4475.0,180.9031,181.0151,180.5951,180.9778,4475.0
2016-07-06 14:25:00,193.83,193.83,193.25,193.58,6421.0,180.8938,180.8938,180.3525,180.6605,6421.0
2016-07-06 14:30:00,193.59,194.07,193.59,194.07,5413.0,180.6698,181.1178,180.6698,181.1178,5413.0
2016-07-06 14:35:00,194.06,194.34,193.95,194.16,8902.0,181.1084,181.3698,181.0058,181.2018,8902.0
2016-07-06 14:40:00,194.16,194.29,194.01,194.16,5559.0,181.2018,181.3231,181.0618,181.2018,5559.0
2016-07-06 14:45:00,194.16,194.38,194.0,194.17,5564.0,181.2018,181.4071,181.0524,181.2111,5564.0
2016-07-06 14:50:00,194.31,194.59,194.14,194.59,17172.0,181.3418,181.6031,181.1831,181.6031,17172.0
2016-07-06 14:55:00,194.49,195.04,194.49,194.88,7672.0,181.5097,182.023,181.5097,181.8737,7672.0
2016-07-06 15:00:00,195.01,195.26,194.83,195.02,9150.0,181.995,182.2284,181.8271,182.0044,9150.0
2016-07-06 15:05:00,195.01,195.04,194.45,194.86,10986.0,181.995,182.023,181.4724,181.855,10986.0
2016-07-06 15:10:00,194.94,194.94,194.67,194.79,5309.0,181.9297,181.9297,181.6777,181.7897,5309.0
2016-07-06 15:15:00,194.71,194.93,194.69,194.69,6512.0,181.7151,181.9204,181.6964,181.6964,6512.0
2016-07-06 15:20:00,194.69,194.78,194.6,194.73,7112.0,181.6964,181.7804,181.6124,181.7337,7112.0
2016-07-06 15:25:00,194.75,194.95,194.63,194.92,9834.0,181.7524,181.939,181.6404,181.911,9834.0
2016-07-06 15:30:00,195.01,195.05,194.81,194.84,6609.0,181.995,182.0324,181.8084,181.8364,6609.0
2016-07-06 15:35:00,194.81,195.21,194.8,195.2,6936.0,181.8084,182.1817,181.7991,182.1724,6936.0
2016-07-06 15:40:00,195.2,195.48,194.88,194.92,18366.0,182.1724,182.4337,181.8737,181.911,18366.0
2016-07-06 15:45:00,195.04,195.04,194.51,194.51,21138.0,182.023,182.023,181.5284,181.5284,21138.0
2016-07-06 15:50:00,194.5,194.76,194.47,194.68,24724.0,181.5191,181.7617,181.4911,181.6871,24724.0
2016-07-06 15:55:00,194.7,195.01,194.62,194.92,43129.0,181.7057,181.995,181.6311,181.911,43129.0
2016-07-07 09:30:00,195.03,195.51,194.52,194.57,7644.0,182.0137,182.4617,181.5377,181.5844,7644.0
2016-07-07 09:35:00,194.61,195.45,194.57,195.09,5750.0,181.6217,182.4057,181.5844,182.0697,5750.0
2016-07-07 09:40:00,195.46,195.61,194.94,194.97,4267.0,182.415,182.555,181.9297,181.9577,4267.0
2016-07-07 09:45:00,194.94,195.2,194.07,194.61,8156.0,181.9297,182.1724,181.1178,181.6217,8156.0
2016-07-07 09:50:00,194.39,194.7,194.2,194.2,5283.0,181.4164,181.7057,181.2391,181.2391,5283.0
2016-07-07 09:55:00,194.28,194.71,194.26,194.45,3198.0,181.3138,181.7151,181.2951,181.4724,3198.0
2016-07-07 10:00:00,194.61,194.61,194.05,194.06,4570.0,181.6217,181.6217,181.0991,181.1084,4570.0
2016-07-07 10:05:00,194.13,194.32,194.01,194.02,4016.0,181.1738,181.3511,181.0618,181.0711,4016.0
2016-07-07 10:10:00,194.0,194.58,194.0,194.25,26464.0,181.0524,181.5937,181.0524,181.2858,26464.0
2016-07-07 10:15:00,194.15,194.65,194.0,194.0,13800.0,181.1924,181.6591,181.0524,181.0524,13800.0
2016-07-07 10:20:00,194.2,194.29,194.0,194.27,8942.0,181.2391,181.3231,181.0524,181.3044,8942.0
2016-07-07 10:25:00,194.14,194.47,194.12,194.36,2339.0,181.1831,181.4911,181.1644,181.3884,2339.0
2016-07-07 10:30:00,194.1,194.45,194.1,194.13,8393.0,181.1458,181.4724,181.1458,181.1738,8393.0
2016-07-07 10:35:00,194.18,194.39,194.04,194.14,3400.0,181.2204,181.4164,181.0898,181.1831,3400.0
2016-07-07 10:40:00,194.12,194.38,194.04,194.04,4976.0,181.1644,181.4071,181.0898,181.0898,4976.0
2016-07-07 10:45:00,194.07,194.38,194.04,194.14,6928.0,181.1178,181.4071,181.0898,181.1831,6928.0
2016-07-07 10:50:00,194.14,194.27,193.75,193.77,6893.0,181.1831,181.3044,180.8191,180.8378,6893.0
2016-07-07 10:55:00,193.77,194.15,193.61,193.96,8761.0,180.8378,181.1924,180.6885,181.0151,8761.0
2016-07-07 11:00:00,193.88,193.88,193.33,193.36,7097.0,180.9405,180.9405,180.4272,180.4552,7097.0
2016-07-07 11:05:00,193.25,193.88,193.25,193.57,5405.0,180.3525,180.9405,180.3525,180.6511,5405.0
2016-07-07 11:10:00,193.68,194.05,193.58,193.91,4000.0,180.7538,181.0991,180.6605,180.9685,4000.0
2016-07-07 11:15:00,194.02,194.32,193.8,193.9,3826.0,181.0711,181.3511,180.8658,180.9591,3826.0
2016-07-07 11:20:00,194.0,194.06,193.74,193.76,12240.0,181.0524,181.1084,180.8098,180.8285,12240.0
2016-07-07 11:25:00,193.76,194.0,193.75,193.76,3514.0,180.8285,181.0524,180.8191,180.8285,3514.0
2016-07-07 11:30:00,193.86,194.1,193.86,194.06,900.0,180.9218,181.1458,180.9218,181.1084,900.0
2016-07-07 11:35:00,194.19,194.52,194.14,194.52,5347.0,181.2298,181.5377,181.1831,181.5377,5347.0
2016-07-07 11:40:00,194.39,194.99,194.3,194.94,10729.0,181.4164,181.9764,181.3324,181.9297,10729.0
2016-07-07 11:45:00,194.74,195.32,194.56,195.32,25449.0,181.7431,182.2843,181.5751,182.2843,25449.0
2016-07-07 11:50:00,195.19,195.76,195.19,195.64,15843.0,182.163,182.695,182.163,182.583,15843.0
2016-07-07 11:55:00,195.74,195.8,195.18,195.27,8427.0,182.6763,182.7323,182.1537,182.2377,8427.0
2016-07-07 12:00:00,195.38,195.39,194.81,194.81,9561.0,182.3403,182.3497,181.8084,181.8084,9561.0
2016-07-07 12:05:00,194.81,194.81,194.26,194.26,3503.0,181.8084,181.8084,181.2951,181.2951,3503.0
2016-07-07 12:10:00,194.42,194.57,194.42,194.49,1600.0,181.4444,181.5844,181.4444,181.5097,1600.0
2016-07-07 12:15:00,194.64,194.87,194.52,194.85,6574.0,181.6497,181.8644,181.5377,181.8457,6574.0
2016-07-07 12:20:00,195.02,195.02,194.64,194.64,2400.0,182.0044,182.0044,181.6497,181.6497,2400.0
2016-07-07 12:25:00,194.57,195.05,194.42,195.04,5436.0,181.5844,182.0324,181.4444,182.023,5436.0
2016-07-07 12:30:00,194.95,195.15,194.95,195.15,700.0,181.939,182.1257,181.939,182.1257,700.0
2016-07-07 12:35:00,195.17,195.27,195.05,195.26,3100.0,182.1444,182.2377,182.0324,182.2284,3100.0
2016-07-07 12:40:00,195.25,195.39,195.18,195.31,16401.0,182.219,182.3497,182.1537,182.275,16401.0
2016-07-07 12:45:00,195.27,195.62,195.15,195.42,8952.0,182.2377,182.5643,182.1257,182.3777,8952.0
2016-07-07 12:50:00,195.4,195.59,195.19,195.59,6600.0,182.359,182.5363,182.163,182.5363,6600.0
2016-07-07 12:55:00,195.38,195.46,195.09,195.09,1400.0,182.3403,182.415,182.0697,182.0697,1400.0
2016-07-07 13:00:00,195.22,195.22,194.61,194.96,4606.0,182.191,182.191,181.6217,181.9484,4606.0
2016-07-07 13:05:00,194.71,195.1,194.71,194.86,2142.0,181.7151,182.079,181.7151,181.855,2142.0
2016-07-07 13:10:00,194.97,195.0,194.85,194.98,4100.0,181.9577,181.9857,181.8457,181.967,4100.0
2016-07-07 13:15:00,194.93,194.97,194.75,194.97,1925.0,181.9204,181.9577,181.7524,181.9577,1925.0
2016-07-07 13:20:00,194.97,195.03,194.77,194.88,1500.0,181.9577,182.0137,181.7711,181.8737,1500.0
2016-07-07 13:25:00,194.88,195.4,194.88,194.89,6010.0,181.8737,182.359,181.8737,181.883,6010.0
2016-07-07 13:30:00,194.89,194.94,194.75,194.94,1638.0,181.883,181.9297,181.7524,181.9297,1638.0
2016-07-07 13:35:00,194.96,194.97,194.83,194.88,2408.0,181.9484,181.9577,181.8271,181.8737,2408.0
2016-07-07 13:40:00,194.9,195.0,194.73,194.73,11868.0,181.8924,181.9857,181.7337,181.7337,11868.0
2016-07-07 13:45:00,194.86,194.86,194.63,194.77,35774.0,181.855,181.855,181.6404,181.7711,35774.0
2016-07-07 13:50:00,194.61,194.61,194.23,194.26,3500.0,181.6217,181.6217,181.2671,181.2951,3500.0
2016-07-07 13:55:00,194.24,194.5,194.22,194.47,3105.0,181.2764,181.5191,181.2578,181.4911,3105.0
2016-07-07 14:00:00,194.39,194.47,194.21,194.38,4358.0,181.4164,181.4911,181.2484,181.4071,4358.0
2016-07-07 14:05:00,194.5,194.6,194.21,194.21,2300.0,181.5191,181.6124,181.2484,181.2484,2300.0
2016-07-07 14:10:00,194.21,194.21,193.85,194.11,2330.0,181.2484,181.2484,180.9125,181.1551,2330.0
2016-07-07 14:15:00,194.11,194.25,193.88,194.1,6390.0,181.1551,181.2858,180.9405,181.1458,6390.0
2016-07-07 14:20:00,194.08,194.27,193.91,194.18,3000.0,181.1271,181.3044,180.9685,181.2204,3000.0
2016-07-07 14:25:00,194.36,194.4,194.05,194.05,2900.0,181.3884,181.4258,181.0991,181.0991,2900.0
2016-07-07 14:30:00,194.09,194.32,193.93,193.93,2618.0,181.1364,181.3511,180.9871,180.9871,2618.0
2016-07-07 14:35:00,193.99,194.52,193.93,194.18,3400.0,181.0431,181.5377,180.9871,181.2204,3400.0
2016-07-07 14:40:00,194.42,194.5,193.9,194.33,6137.0,181.4444,181.5191,180.9591,181.3604,6137.0
2016-07-07 14:45:00,194.38,194.85,194.38,194.58,3498.0,181.4071,181.8457,181.4071,181.5937,3498.0
2016-07-07 14:50:00,194.28,194.4,193.99,194.17,5598.0,181.3138,181.4258,181.0431,181.2111,5598.0
2016-07-07 14:55:00,194.24,194.4,193.81,194.1,3800.0,181.2764,181.4258,180.8751,181.1458,3800.0
2016-07-07 15:00:00,194.43,194.57,193.92,194.4,5079.0,181.4537,181.5844,180.9778,181.4258,5079.0
2016-07-07 15:05:00,194.4,194.66,194.35,194.55,5002.0,181.4258,181.6684,181.3791,181.5657,5002.0
2016-07-07 15:10:00,194.54,194.56,194.39,194.39,5600.0,181.5564,181.5751,181.4164,181.4164,5600.0
2016-07-07 15:15:00,194.46,194.63,194.41,194.52,5500.0,181.4817,181.6404,181.4351,181.5377,5500.0
2016-07-07 15:20:00,194.5,194.87,194.42,194.54,6400.0,181.5191,181.8644,181.4444,181.5564,6400.0
2016-07-07 15:25:00,194.65,194.74,194.28,194.49,1900.0,181.6591,181.7431,181.3138,181.5097,1900.0
2016-07-07 15:30:00,194.49,195.0,194.46,194.84,3217.0,181.5097,181.9857,181.4817,181.8364,3217.0
2016-07-07 15:35:00,194.76,194.86,194.51,194.57,21520.0,181.7617,181.855,181.5284,181.5844,21520.0
2016-07-07 15:40:00,194.6,194.9,194.6,194.8,14919.0,181.6124,181.8924,181.6124,181.7991,14919.0
2016-07-07 15:45:00,194.87,195.19,194.82,195.15,14458.0,181.8644,182.163,181.8177,182.1257,14458.0
2016-07-07 15:50:00,195.15,195.31,195.0,195.31,18577.0,182.1257,182.275,181.9857,182.275,18577.0
2016-07-07 15:55:00,195.31,195.49,195.26,195.32,49849.0,182.275,182.443,182.2284,182.2843,49849.0
2016-07-08 09:30:00,197.35,197.87,197.11,197.77,5710.0,184.1789,184.6642,183.9549,184.5708,5710.0
2016-07-08 09:35:00,197.58,197.84,197.02,197.02,3935.0,184.3935,184.6362,183.8709,183.8709,3935.0
2016-07-08 09:40:00,197.03,197.18,196.53,196.53,1825.0,183.8802,184.0202,183.4136,183.4136,1825.0
2016-07-08 09:45:00,196.49,197.0,196.49,196.52,2199.0,183.3763,183.8522,183.3763,183.4043,2199.0
2016-07-08 09:50:00,196.65,196.65,196.33,196.33,1800.0,183.5256,183.5256,183.2269,183.2269,1800.0
2016-07-08 09:55:00,196.16,196.28,195.71,195.99,3100.0,183.0683,183.1803,182.6483,182.9096,3100.0
2016-07-08 10:00:00,196.02,196.7,196.0,196.58,5680.0,182.9376,183.5722,182.919,183.4603,5680.0
2016-07-08 10:05:00,196.72,196.8,196.41,196.47,3055.0,183.5909,183.6656,183.3016,183.3576,3055.0
2016-07-08 10:10:00,196.5,196.82,196.47,196.6,3250.0,183.3856,183.6842,183.3576,183.4789,3250.0
2016-07-08 10:15:00,196.51,196.97,196.44,196.44,7911.0,183.3949,183.8242,183.3296,183.3296,7911.0
2016-07-08 10:20:00,196.49,196.49,195.93,196.11,5600.0,183.3763,183.3763,182.8536,183.0216,5600.0
2016-07-08 10:25:00,196.0,196.06,195.78,195.8,800.0,182.919,182.975,182.7136,182.7323,800.0
2016-07-08 10:30:00,196.02,196.51,196.01,196.18,4397.0,182.9376,183.3949,182.9283,183.087,4397.0
2016-07-08 10:35:00,196.16,196.48,196.15,196.15,12072.0,183.0683,183.3669,183.059,183.059,12072.0
2016-07-08 10:40:00,196.23,196.98,196.19,196.97,6237.0,183.1336,183.8336,183.0963,183.8242,6237.0
2016-07-08 10:45:00,196.98,197.43,196.98,197.16,8973.0,183.8336,184.2535,183.8336,184.0015,8973.0
2016-07-08 10:50:00,197.15,197.43,197.15,197.22,3060.0,183.9922,184.2535,183.9922,184.0575,3060.0
2016-07-08 10:55:00,197.25,197.42,197.13,197.42,1700.0,184.0855,184.2442,183.9736,184.2442,1700.0
2016-07-08 11:00:00,197.39,197.53,197.15,197.33,4070.0,184.2162,184.3469,183.9922,184.1602,4070.0
2016-07-08 11:05:00,197.46,197.46,197.18,197.27,2250.0,184.2815,184.2815,184.0202,184.1042,2250.0
2016-07-08 11:10:00,197.24,197.72,197.24,197.72,2404.0,184.0762,184.5242,184.0762,184.5242,2404.0
2016-07-08 11:15:00,197.7,198.0,197.67,197.67,4720.0,184.5055,184.7855,184.4775,184.4775,4720.0
2016-07-08 11:20:00,197.63,197.84,197.33,197.66,4345.0,184.4402,184.6362,184.1602,184.4682,4345.0
2016-07-08 11:25:00,197.55,197.68,197.39,197.53,3900.0,184.3655,184.4868,184.2162,184.3469,3900.0
2016-07-08 11:30:00,197.55,197.94,197.37,197.58,16299.0,184.3655,184.7295,184.1975,184.3935,16299.0
2016-07-08 11:35:00,197.73,198.0,197.68,198.0,4600.0,184.5335,184.7855,184.4868,184.7855,4600.0
2016-07-08 11:40:00,197.99,198.0,197.71,197.73,8446.0,184.7762,184.7855,184.5148,184.5335,8446.0
2016-07-08 11:45:00,197.64,197.84,197.56,197.84,2808.0,184.4495,184.6362,184.3749,184.6362,2808.0
2016-07-08 11:50:00,197.88,197.93,197.55,197.82,3400.0,184.6735,184.7202,184.3655,184.6175,3400.0
2016-07-08 11:55:00,197.68,197.74,197.47,197.47,1000.0,184.4868,184.5428,184.2909,184.2909,1000.0
2016-07-08 12:00:00,197.65,197.65,197.15,197.2,1900.0,184.4588,184.4588,183.9922,184.0389,1900.0
2016-07-08 12:05:00,197.36,197.36,197.1,197.15,1700.0,184.1882,184.1882,183.9456,183.9922,1700.0
2016-07-08 12:10:00,197.26,197.77,197.17,197.74,3131.0,184.0949,184.5708,184.0109,184.5428,3131.0
2016-07-08 12:15:00,197.74,197.74,197.2,197.2,1400.0,184.5428,184.5428,184.0389,184.0389,1400.0
2016-07-08 12:20:00,197.43,197.43,197.11,197.12,1571.0,184.2535,184.2535,183.9549,183.9642,1571.0
2016-07-08 12:25:00,197.26,197.26,197.0,197.21,4073.0,184.0949,184.0949,183.8522,184.0482,4073.0
2016-07-08 12:30:00,197.12,197.6,197.12,197.6,3282.0,183.9642,184.4122,183.9642,184.4122,3282.0
2016-07-08 12:35:00,197.7,197.7,197.43,197.43,900.0,184.5055,184.5055,184.2535,184.2535,900.0
2016-07-08 12:40:00,197.61,197.61,197.19,197.19,2000.0,184.4215,184.4215,184.0295,184.0295,2000.0
2016-07-08 12:45:00,197.34,197.5,197.31,197.5,700.0,184.1695,184.3189,184.1415,184.3189,700.0
2016-07-08 12:50:00,197.4,197.63,197.4,197.47,900.0,184.2255,184.4402,184.2255,184.2909,900.0
2016-07-08 12:55:00,197.55,197.83,197.48,197.73,1900.0,184.3655,184.6268,184.3002,184.5335,1900.0
2016-07-08 13:00:00,197.62,197.86,197.62,197.65,2626.0,184.4308,184.6548,184.4308,184.4588,2626.0
2016-07-08 13:05:00,197.79,197.99,197.63,197.87,2623.0,184.5895,184.7762,184.4402,184.6642,2623.0
2016-07-08 13:10:00,197.9,198.0,197.81,197.99,4200.0,184.6922,184.7855,184.6082,184.7762,4200.0
2016-07-08 13:15:00,198.09,198.23,197.78,197.78,3085.0,184.8695,185.0001,184.5802,184.5802,3085.0
2016-07-08 13:20:00,197.77,197.92,197.56,197.75,9050.0,184.5708,184.7108,184.3749,184.5522,9050.0
2016-07-08 13:25:00,197.7,197.92,197.64,197.67,4654.0,184.5055,184.7108,184.4495,184.4775,4654.0
2016-07-08 13:30:00,197.6,197.83,197.56,197.68,3766.0,184.4122,184.6268,184.3749,184.4868,3766.0
2016-07-08 13:35:00,197.81,197.81,197.45,197.46,3103.0,184.6082,184.6082,184.2722,184.2815,3103.0
2016-07-08 13:40:00,197.46,197.72,197.4,197.53,2000.0,184.2815,184.5242,184.2255,184.3469,2000.0
2016-07-08 13:45:00,197.38,197.85,197.38,197.81,3200.0,184.2069,184.6455,184.2069,184.6082,3200.0
2016-07-08 13:50:00,197.71,197.85,197.56,197.76,5850.0,184.5148,184.6455,184.3749,184.5615,5850.0
2016-07-08 13:55:00,197.76,197.95,197.63,197.68,8511.0,184.5615,184.7388,184.4402,184.4868,8511.0
2016-07-08 14:00:00,197.74,197.92,197.5,197.68,11137.0,184.5428,184.7108,184.3189,184.4868,11137.0
2016-07-08 14:05:00,197.69,197.82,197.62,197.75,5106.0,184.4962,184.6175,184.4308,184.5522,5106.0
2016-07-08 14:10:00,197.75,197.91,197.54,197.75,5200.0,184.5522,184.7015,184.3562,184.5522,5200.0
2016-07-08 14:15:00,197.67,197.67,197.43,197.58,3000.0,184.4775,184.4775,184.2535,184.3935,3000.0
2016-07-08 14:20:00,197.73,197.85,197.66,197.84,3036.0,184.5335,184.6455,184.4682,184.6362,3036.0
2016-07-08 14:25:00,197.84,197.94,197.71,197.82,3623.0,184.6362,184.7295,184.5148,184.6175,3623.0
2016-07-08 14:30:00,197.72,197.94,197.71,197.82,1926.0,184.5242,184.7295,184.5148,184.6175,1926.0
2016-07-08 14:35:00,197.94,198.0,197.7,197.8,4926.0,184.7295,184.7855,184.5055,184.5988,4926.0
2016-07-08 14:40:00,197.67,197.9,197.67,197.8,2666.0,184.4775,184.6922,184.4775,184.5988,2666.0
2016-07-08 14:45:00,197.81,198.07,197.78,197.91,7231.0,184.6082,184.8508,184.5802,184.7015,7231.0
2016-07-08 14:50:00,197.82,198.1,197.76,198.1,10237.0,184.6175,184.8788,184.5615,184.8788,10237.0
2016-07-08 14:55:00,197.97,198.05,197.84,197.85,11620.0,184.7575,184.8321,184.6362,184.6455,11620.0
2016-07-08 15:00:00,197.84,197.96,197.66,197.73,7100.0,184.6362,184.7482,184.4682,184.5335,7100.0
2016-07-08 15:05:00,197.78,197.78,197.6,197.6,9059.0,184.5802,184.5802,184.4122,184.4122,9059.0
2016-07-08 15:10:00,197.53,197.98,197.34,197.98,19071.0,184.3469,184.7668,184.1695,184.7668,19071.0
2016-07-08 15:15:00,197.99,198.06,197.51,197.54,12048.0,184.7762,184.8415,184.3282,184.3562,12048.0
2016-07-08 15:20:00,197.64,197.66,197.5,197.51,7948.0,184.4495,184.4682,184.3189,184.3282,7948.0
2016-07-08 15:25:00,197.51,197.82,197.42,197.42,10033.0,184.3282,184.6175,184.2442,184.2442,10033.0
2016-07-08 15:30:00,197.33,197.6,197.0,197.0,5341.0,184.1602,184.4122,183.8522,183.8522,5341.0
2016-07-08 15:35:00,196.98,197.23,196.8,197.08,12004.0,183.8336,184.0669,183.6656,183.9269,12004.0
2016-07-08 15:40:00,197.01,197.1,196.54,196.62,8800.0,183.8616,183.9456,183.4229,183.4976,8800.0
2016-07-08 15:45:00,196.6,196.89,196.51,196.77,16843.0,183.4789,183.7496,183.3949,183.6376,16843.0
2016-07-08 15:50:00,196.8,196.98,196.76,196.92,14400.0,183.6656,183.8336,183.6282,183.7776,14400.0
2016-07-08 15:55:00,196.94,196.96,196.64,196.76,31391.0,183.7962,183.8149,183.5163,183.6282,31391.0
2016-07-11 09:30:00,197.5,199.23,197.5,198.65,8951.0,184.3189,185.9334,184.3189,185.3921,8951.0
2016-07-11 09:35:00,198.67,199.87,198.61,199.49,13171.0,185.4108,186.5307,185.3548,186.176,13171.0
2016-07-11 09:40:00,199.45,199.68,198.98,198.98,3405.0,186.1387,186.3534,185.7001,185.7001,3405.0
2016-07-11 09:45:00,198.98,199.19,198.39,198.4,2900.0,185.7001,185.8961,185.1495,185.1588,2900.0
2016-07-11 09:50:00,198.45,198.75,198.25,198.61,20282.0,185.2055,185.4854,185.0188,185.3548,20282.0
2016-07-11 09:55:00,198.43,198.43,198.12,198.19,4343.0,185.1868,185.1868,184.8975,184.9628,4343.0
2016-07-11 10:00:00,198.19,198.19,197.2,197.3,4566.0,184.9628,184.9628,184.0389,184.1322,4566.0
2016-07-11 10:05:00,197.26,197.97,197.25,197.58,8329.0,184.0949,184.7575,184.0855,184.3935,8329.0
2016-07-11 10:10:00,197.71,197.71,197.31,197.32,2100.0,184.5148,184.5148,184.1415,184.1509,2100.0
2016-07-11 10:15:00,197.51,197.66,197.42,197.63,3250.0,184.3282,184.4682,184.2442,184.4402,3250.0
2016-07-11 10:20:00,197.82,197.82,197.27,197.27,2301.0,184.6175,184.6175,184.1042,184.1042,2301.0
2016-07-11 10:25:00,197.28,197.54,197.28,197.28,3500.0,184.1135,184.3562,184.1135,184.1135,3500.0
2016-07-11 10:30:00,197.29,197.64,197.27,197.43,4719.0,184.1229,184.4495,184.1042,184.2535,4719.0
2016-07-11 10:35:00,197.51,197.6,197.26,197.28,13625.0,184.3282,184.4122,184.0949,184.1135,13625.0
2016-07-11 10:40:00,197.33,197.72,197.02,197.18,9359.0,184.1602,184.5242,183.8709,184.0202,9359.0
2016-07-11 10:45:00,197.2,197.7,197.05,197.6,15237.0,184.0389,184.5055,183.8989,184.4122,15237.0
2016-07-11 10:50:00,197.67,198.39,197.67,198.39,5770.0,184.4775,185.1495,184.4775,185.1495,5770.0
2016-07-11 10:55:00,198.39,198.77,198.39,198.77,2300.0,185.1495,185.5041,185.1495,185.5041,2300.0
2016-07-11 11:00:00,198.89,199.06,198.84,198.89,4439.0,185.6161,185.7747,185.5694,185.6161,4439.0
2016-07-11 11:05:00,198.95,199.02,198.77,198.77,1464.0,185.6721,185.7374,185.5041,185.5041,1464.0
2016-07-11 11:10:00,198.85,199.2,198.75,199.2,2105.0,185.5788,185.9054,185.4854,185.9054,2105.0
2016-07-11 11:15:00,199.12,199.2,198.84,198.97,3200.0,185.8307,185.9054,185.5694,185.6907,3200.0
2016-07-11 11:20:00,198.75,198.83,198.55,198.65,3244.0,185.4854,185.5601,185.2988,185.3921,3244.0
2016-07-11 11:25:00,198.67,198.94,198.67,198.94,3575.0,185.4108,185.6628,185.4108,185.6628,3575.0
2016-07-11 11:30:00,199.08,199.24,198.97,198.99,4654.0,185.7934,185.9427,185.6907,185.7094,4654.0
2016-07-11 11:35:00,198.8,199.04,198.67,198.67,5705.0,185.5321,185.7561,185.4108,185.4108,5705.0
2016-07-11 11:40:00,198.67,198.92,198.66,198.84,3881.0,185.4108,185.6441,185.4014,185.5694,3881.0
2016-07-11 11:45:00,198.81,198.83,198.56,198.83,2412.0,185.5414,185.5601,185.3081,185.5601,2412.0
2016-07-11 11:50:00,198.8,198.83,198.67,198.67,3100.0,185.5321,185.5601,185.4108,185.4108,3100.0
2016-07-11 11:55:00,198.65,198.69,198.13,198.13,9922.0,185.3921,185.4294,184.9068,184.9068,9922.0
2016-07-11 12:00:00,198.04,198.05,197.92,197.92,3500.0,184.8228,184.8321,184.7108,184.7108,3500.0
2016-07-11 12:05:00,197.95,197.95,197.4,197.4,5568.0,184.7388,184.7388,184.2255,184.2255,5568.0
2016-07-11 12:10:00,197.54,197.62,197.41,197.56,900.0,184.3562,184.4308,184.2349,184.3749,900.0
2016-07-11 12:15:00,197.64,197.94,197.63,197.94,1500.0,184.4495,184.7295,184.4402,184.7295,1500.0
2016-07-11 12:20:00,197.85,197.93,197.85,197.91,1100.0,184.6455,184.7202,184.6455,184.7015,1100.0
2016-07-11 12:25:00,197.98,197.98,197.98,197.98,100.0,184.7668,184.7668,184.7668,184.7668,100.0
2016-07-11 12:30:00,197.99,198.03,197.49,197.49,2824.0,184.7762,184.8135,184.3095,184.3095,2824.0
2016-07-11 12:35:00,197.38,197.86,197.38,197.61,2725.0,184.2069,184.6548,184.2069,184.4215,2725.0
2016-07-11 12:40:00,197.56,198.0,197.48,197.73,6060.0,184.3749,184.7855,184.3002,184.5335,6060.0
2016-07-11 12:45:00,197.73,197.79,197.57,197.57,4300.0,184.5335,184.5895,184.3842,184.3842,4300.0
2016-07-11 12:50:00,197.7,197.94,197.64,197.78,7803.0,184.5055,184.7295,184.4495,184.5802,7803.0
2016-07-11 12:55:00,197.86,198.03,197.78,197.83,5392.0,184.6548,184.8135,184.5802,184.6268,5392.0
2016-07-11 13:00:00,197.92,197.92,197.68,197.68,1445.0,184.7108,184.7108,184.4868,184.4868,1445.0
2016-07-11 13:05:00,197.8,197.8,197.57,197.57,904.0,184.5988,184.5988,184.3842,184.3842,904.0
2016-07-11 13:10:00,197.64,197.71,197.5,197.56,3835.0,184.4495,184.5148,184.3189,184.3749,3835.0
2016-07-11 13:15:00,197.54,197.65,197.47,197.61,3500.0,184.3562,184.4588,184.2909,184.4215,3500.0
2016-07-11 13:20:00,197.66,197.94,197.62,197.72,1953.0,184.4682,184.7295,184.4308,184.5242,1953.0
2016-07-11 13:25:00,197.85,197.87,197.78,197.78,600.0,184.6455,184.6642,184.5802,184.5802,600.0
2016-07-11 13:30:00,197.94,197.94,197.71,197.71,2530.0,184.7295,184.7295,184.5148,184.5148,2530.0
2016-07-11 13:35:00,197.87,198.03,197.8,197.8,3700.0,184.6642,184.8135,184.5988,184.5988,3700.0
2016-07-11 13:40:00,197.7,197.72,197.56,197.72,2800.0,184.5055,184.5242,184.3749,184.5242,2800.0
2016-07-11 13:45:00,197.72,197.98,197.72,197.98,2043.0,184.5242,184.7668,184.5242,184.7668,2043.0
2016-07-11 13:50:00,197.97,197.97,197.87,197.93,300.0,184.7575,184.7575,184.6642,184.7202,300.0
2016-07-11 13:55:00,197.82,197.87,197.64,197.64,1700.0,184.6175,184.6642,184.4495,184.4495,1700.0
2016-07-11 14:00:00,197.53,197.53,197.41,197.51,1761.0,184.3469,184.3469,184.2349,184.3282,1761.0
2016-07-11 14:05:00,197.43,197.58,197.31,197.58,1300.0,184.2535,184.3935,184.1415,184.3935,1300.0
2016-07-11 14:10:00,197.61,197.85,197.61,197.8,6203.0,184.4215,184.6455,184.4215,184.5988,6203.0
2016-07-11 14:15:00,197.8,197.95,197.65,197.7,6889.0,184.5988,184.7388,184.4588,184.5055,6889.0
2016-07-11 14:20:00,197.64,197.65,197.54,197.54,3683.0,184.4495,184.4588,184.3562,184.3562,3683.0
2016-07-11 14:25:00,197.7,197.74,197.45,197.54,3600.0,184.5055,184.5428,184.2722,184.3562,3600.0
2016-07-11 14:30:00,197.45,197.53,197.36,197.41,2500.0,184.2722,184.3469,184.1882,184.2349,2500.0
2016-07-11 14:35:00,197.35,197.66,197.35,197.63,3003.0,184.1789,184.4682,184.1789,184.4402,3003.0
2016-07-11 14:40:00,197.59,197.59,197.49,197.54,1282.0,184.4028,184.4028,184.3095,184.3562,1282.0
2016-07-11 14:45:00,197.42,197.49,197.32,197.32,1218.0,184.2442,184.3095,184.1509,184.1509,1218.0
2016-07-11 14:50:00,197.36,197.46,197.21,197.46,3492.0,184.1882,184.2815,184.0482,184.2815,3492.0
2016-07-11 14:55:00,197.48,197.55,197.43,197.43,2400.0,184.3002,184.3655,184.2535,184.2535,2400.0
2016-07-11 15:00:00,197.42,197.52,197.36,197.44,7092.0,184.2442,184.3375,184.1882,184.2629,7092.0
2016-07-11 15:05:00,197.42,197.43,197.3,197.43,3696.0,184.2442,184.2535,184.1322,184.2535,3696.0
2016-07-11 15:10:00,197.38,197.45,197.31,197.31,5196.0,184.2069,184.2722,184.1415,184.1415,5196.0
2016-07-11 15:15:00,197.32,197.32,197.06,197.06,6323.0,184.1509,184.1509,183.9082,183.9082,6323.0
2016-07-11 15:20:00,197.11,197.2,197.09,197.13,5119.0,183.9549,184.0389,183.9362,183.9736,5119.0
2016-07-11 15:25:00,197.2,197.2,197.0,197.0,3232.0,184.0389,184.0389,183.8522,183.8522,3232.0
2016-07-11 15:30:00,197.0,197.03,196.73,196.73,10280.0,183.8522,183.8802,183.6002,183.6002,10280.0
2016-07-11 15:35:00,196.81,196.91,196.79,196.88,5500.0,183.6749,183.7682,183.6562,183.7402,5500.0
2016-07-11 15:40:00,196.93,197.04,196.91,196.96,7151.0,183.7869,183.8896,183.7682,183.8149,7151.0
2016-07-11 15:45:00,196.95,197.01,196.46,196.61,8489.0,183.8056,183.8616,183.3483,183.4883,8489.0
2016-07-11 15:50:00,196.62,196.76,196.58,196.76,11621.0,183.4976,183.6282,183.4603,183.6282,11621.0
2016-07-11 15:55:00,196.75,196.76,196.45,196.51,33662.0,183.6189,183.6282,183.3389,183.3949,33662.0
2016-07-12 09:30:00,197.6,198.01,197.28,198.01,6107.0,184.4122,184.7948,184.1135,184.7948,6107.0
2016-07-12 09:35:00,198.11,198.44,197.54,198.22,5942.0,184.8881,185.1961,184.3562,184.9908,5942.0
2016-07-12 09:40:00,198.21,198.9,198.07,198.48,5036.0,184.9815,185.6254,184.8508,185.2335,5036.0
2016-07-12 09:45:00,198.55,199.09,198.51,199.09,8817.0,185.2988,185.8027,185.2614,185.8027,8817.0
2016-07-12 09:50:00,198.93,199.1,198.65,198.74,5109.0,185.6534,185.8121,185.3921,185.4761,5109.0
2016-07-12 09:55:00,198.59,198.77,198.0,198.01,3560.0,185.3361,185.5041,184.7855,184.7948,3560.0
2016-07-12 10:00:00,198.1,198.11,197.57,197.85,7384.0,184.8788,184.8881,184.3842,184.6455,7384.0
2016-07-12 10:05:00,197.68,197.7,197.18,197.25,1645.0,184.4868,184.5055,184.0202,184.0855,1645.0
2016-07-12 10:10:00,197.06,197.25,196.69,197.25,9954.0,183.9082,184.0855,183.5629,184.0855,9954.0
2016-07-12 10:15:00,197.22,197.5,196.87,196.98,1800.0,184.0575,184.3189,183.7309,183.8336,1800.0
2016-07-12 10:20:00,197.07,197.74,196.84,197.74,1900.0,183.9176,184.5428,183.7029,184.5428,1900.0
2016-07-12 10:25:00,197.73,198.3,197.68,198.13,4400.0,184.5335,185.0655,184.4868,184.9068,4400.0
2016-07-12 10:30:00,197.89,198.05,197.8,197.85,400.0,184.6828,184.8321,184.5988,184.6455,400.0
2016-07-12 10:35:00,198.01,198.15,197.93,198.07,800.0,184.7948,184.9255,184.7202,184.8508,800.0
2016-07-12 10:40:00,198.18,198.37,198.04,198.37,1476.0,184.9535,185.1308,184.8228,185.1308,1476.0
2016-07-12 10:45:00,198.18,198.21,197.96,197.96,1700.0,184.9535,184.9815,184.7482,184.7482,1700.0
2016-07-12 10:50:00,197.99,198.11,197.81,197.87,1970.0,184.7762,184.8881,184.6082,184.6642,1970.0
2016-07-12 10:55:00,197.86,198.07,197.82,198.06,4536.0,184.6548,184.8508,184.6175,184.8415,4536.0
2016-07-12 11:00:00,197.93,198.07,197.87,198.06,3842.0,184.7202,184.8508,184.6642,184.8415,3842.0
2016-07-12 11:05:00,198.37,198.54,198.19,198.38,2900.0,185.1308,185.2894,184.9628,185.1401,2900.0
2016-07-12 11:10:00,198.36,198.93,198.23,198.86,3656.0,185.1215,185.6534,185.0001,185.5881,3656.0
2016-07-12 11:15:00,198.66,198.8,198.56,198.7,2867.0,185.4014,185.5321,185.3081,185.4388,2867.0
2016-07-12 11:20:00,198.82,199.0,198.82,198.93,1000.0,185.5508,185.7187,185.5508,185.6534,1000.0
2016-07-12 11:25:00,198.99,199.12,198.8,198.8,5348.0,185.7094,185.8307,185.5321,185.5321,5348.0
2016-07-12 11:30:00,198.92,199.22,198.91,199.22,2483.0,185.6441,185.9241,185.6348,185.9241,2483.0
2016-07-12 11:35:00,199.22,199.51,199.17,199.51,2650.0,185.9241,186.1947,185.8774,186.1947,2650.0
2016-07-12 11:40:00,199.51,199.68,199.28,199.35,4200.0,186.1947,186.3534,185.9801,186.0454,4200.0
2016-07-12 11:45:00,199.23,199.25,199.04,199.04,2475.0,185.9334,185.9521,185.7561,185.7561,2475.0
2016-07-12 11:50:00,199.21,199.21,198.73,199.01,4216.0,185.9147,185.9147,185.4668,185.7281,4216.0
2016-07-12 11:55:00,198.99,199.4,198.86,199.19,7696.0,185.7094,186.0921,185.5881,185.8961,7696.0
2016-07-12 12:00:00,199.07,199.35,199.07,199.24,2973.0,185.7841,186.0454,185.7841,185.9427,2973.0
2016-07-12 12:05:00,199.36,199.36,199.14,199.14,1600.0,186.0547,186.0547,185.8494,185.8494,1600.0
2016-07-12 12:10:00,199.01,199.24,199.01,199.24,1565.0,185.7281,185.9427,185.7281,185.9427,1565.0
2016-07-12 12:15:00,199.19,199.5,199.12,199.48,3400.0,185.8961,186.1854,185.8307,186.1667,3400.0
2016-07-12 12:20:00,199.48,199.48,199.25,199.36,900.0,186.1667,186.1667,185.9521,186.0547,900.0
2016-07-12 12:25:00,199.35,199.42,199.13,199.31,3430.0,186.0454,186.1107,185.8401,186.0081,3430.0
2016-07-12 12:30:00,199.24,199.39,199.22,199.24,2100.0,185.9427,186.0827,185.9241,185.9427,2100.0
2016-07-12 12:35:00,199.22,199.37,199.03,199.16,2900.0,185.9241,186.0641,185.7467,185.8681,2900.0
2016-07-12 12:40:00,199.22,199.42,199.17,199.19,1800.0,185.9241,186.1107,185.8774,185.8961,1800.0
2016-07-12 12:45:00,199.17,199.17,198.81,198.81,2338.0,185.8774,185.8774,185.5414,185.5414,2338.0
2016-07-12 12:50:00,198.81,199.0,198.76,198.95,2100.0,185.5414,185.7187,185.4948,185.6721,2100.0
2016-07-12 12:55:00,198.88,199.09,198.88,199.0,2200.0,185.6068,185.8027,185.6068,185.7187,2200.0
2016-07-12 13:00:00,198.99,199.05,198.95,198.98,4622.0,185.7094,185.7654,185.6721,185.7001,4622.0
2016-07-12 13:05:00,199.04,199.06,198.87,198.87,2383.0,185.7561,185.7747,185.5974,185.5974,2383.0
2016-07-12 13:10:00,198.86,199.02,198.79,199.02,2291.0,185.5881,185.7374,185.5228,185.7374,2291.0
2016-07-12 13:15:00,199.02,199.19,199.0,199.01,3624.0,185.7374,185.8961,185.7187,185.7281,3624.0
2016-07-12 13:20:00,199.03,199.15,198.84,198.86,3403.0,185.7467,185.8587,185.5694,185.5881,3403.0
2016-07-12 13:25:00,198.91,199.21,198.91,199.19,3617.0,185.6348,185.9147,185.6348,185.8961,3617.0
2016-07-12 13:30:00,199.17,199.24,199.11,199.12,3018.0,185.8774,185.9427,185.8214,185.8307,3018.0
2016-07-12 13:35:00,199.2,199.25,199.17,199.17,1412.0,185.9054,185.9521,185.8774,185.8774,1412.0
2016-07-12 13:40:00,199.25,199.35,199.24,199.35,1765.0,185.9521,186.0454,185.9427,186.0454,1765.0
2016-07-12 13:45:00,199.3,199.31,199.22,199.23,2100.0,185.9987,186.0081,185.9241,185.9334,2100.0
2016-07-12 13:50:00,199.17,199.32,199.02,199.12,5200.0,185.8774,186.0174,185.7374,185.8307,5200.0
2016-07-12 13:55:00,199.03,199.15,198.76,198.77,3600.0,185.7467,185.8587,185.4948,185.5041,3600.0
2016-07-12 14:00:00,198.86,198.93,198.81,198.87,3455.0,185.5881,185.6534,185.5414,185.5974,3455.0
2016-07-12 14:05:00,198.88,198.89,198.69,198.75,4400.0,185.6068,185.6161,185.4294,185.4854,4400.0
2016-07-12 14:10:00,198.66,199.14,198.66,199.13,4300.0,185.4014,185.8494,185.4014,185.8401,4300.0
2016-07-12 14:15:00,199.08,199.22,199.08,199.18,5286.0,185.7934,185.9241,185.7934,185.8867,5286.0
2016-07-12 14:20:00,199.2,199.2,198.88,198.99,8087.0,185.9054,185.9054,185.6068,185.7094,8087.0
2016-07-12 14:25:00,199.06,199.11,198.87,199.02,7312.0,185.7747,185.8214,185.5974,185.7374,7312.0
2016-07-12 14:30:00,198.92,199.04,198.81,198.88,3968.0,185.6441,185.7561,185.5414,185.6068,3968.0
2016-07-12 14:35:00,198.83,198.93,198.75,198.82,5100.0,185.5601,185.6534,185.4854,185.5508,5100.0
2016-07-12 14:40:00,198.92,199.09,198.83,199.09,7546.0,185.6441,185.8027,185.5601,185.8027,7546.0
2016-07-12 14:45:00,199.06,199.06,198.91,198.97,3635.0,185.7747,185.7747,185.6348,185.6907,3635.0
2016-07-12 14:50:00,198.97,199.23,198.94,198.99,7022.0,185.6907,185.9334,185.6628,185.7094,7022.0
2016-07-12 14:55:00,198.98,199.02,198.71,198.88,5113.0,185.7001,185.7374,185.4481,185.6068,5113.0
2016-07-12 15:00:00,198.88,198.91,198.58,198.61,4819.0,185.6068,185.6348,185.3268,185.3548,4819.0
2016-07-12 15:05:00,198.54,198.62,198.39,198.39,4771.0,185.2894,185.3641,185.1495,185.1495,4771.0
2016-07-12 15:10:00,198.4,198.64,198.38,198.63,1550.0,185.1588,185.3828,185.1401,185.3734,1550.0
2016-07-12 15:15:00,198.55,198.61,198.35,198.48,5300.0,185.2988,185.3548,185.1121,185.2335,5300.0
2016-07-12 15:20:00,198.49,198.61,198.43,198.53,3100.0,185.2428,185.3548,185.1868,185.2801,3100.0
2016-07-12 15:25:00,198.6,198.78,198.54,198.67,2827.0,185.3454,185.5134,185.2894,185.4108,2827.0
2016-07-12 15:30:00,198.51,198.58,198.46,198.58,2800.0,185.2614,185.3268,185.2148,185.3268,2800.0
2016-07-12 15:35:00,198.51,198.54,198.21,198.21,11641.0,185.2614,185.2894,184.9815,184.9815,11641.0
2016-07-12 15:40:00,198.17,198.3,198.09,198.18,8326.0,184.9441,185.0655,184.8695,184.9535,8326.0
2016-07-12 15:45:00,198.12,198.25,197.94,198.09,11853.0,184.8975,185.0188,184.7295,184.8695,11853.0
2016-07-12 15:50:00,198.07,198.14,197.77,197.86,27585.0,184.8508,184.9161,184.5708,184.6548,27585.0
2016-07-12 15:55:00,197.87,198.02,197.8,197.91,27826.0,184.6642,184.8042,184.5988,184.7015,27826.0
2016-07-13 09:30:00,198.98,198.98,197.49,197.49,4758.0,185.7001,185.7001,184.3095,184.3095,4758.0
2016-07-13 09:35:00,197.77,198.1,197.58,197.67,4009.0,184.5708,184.8788,184.3935,184.4775,4009.0
2016-07-13 09:40:00,197.71,197.94,196.94,196.94,6977.0,184.5148,184.7295,183.7962,183.7962,6977.0
2016-07-13 09:45:00,196.92,197.22,196.69,196.95,4900.0,183.7776,184.0575,183.5629,183.8056,4900.0
2016-07-13 09:50:00,197.12,197.37,196.68,196.69,4958.0,183.9642,184.1975,183.5536,183.5629,4958.0
2016-07-13 09:55:00,196.88,197.34,196.88,196.96,3060.0,183.7402,184.1695,183.7402,183.8149,3060.0
2016-07-13 10:00:00,197.02,197.34,197.02,197.1,2200.0,183.8709,184.1695,183.8709,183.9456,2200.0
2016-07-13 10:05:00,197.11,197.28,197.09,197.15,1800.0,183.9549,184.1135,183.9362,183.9922,1800.0
2016-07-13 10:10:00,197.31,197.88,197.26,197.69,4100.0,184.1415,184.6735,184.0949,184.4962,4100.0
2016-07-13 10:15:00,197.65,197.65,197.09,197.12,2000.0,184.4588,184.4588,183.9362,183.9642,2000.0
2016-07-13 10:20:00,197.07,197.15,196.92,197.11,2597.0,183.9176,183.9922,183.7776,183.9549,2597.0
2016-07-13 10:25:00,196.96,197.06,196.9,196.9,3450.0,183.8149,183.9082,183.7589,183.7589,3450.0
2016-07-13 10:30:00,197.07,197.17,196.8,196.95,7782.0,183.9176,184.0109,183.6656,183.8056,7782.0
2016-07-13 10:35:00,196.92,197.19,196.92,197.06,2898.0,183.7776,184.0295,183.7776,183.9082,2898.0
2016-07-13 10:40:00,197.27,197.37,196.78,196.89,17900.0,184.1042,184.1975,183.6469,183.7496,17900.0
2016-07-13 10:45:00,196.89,197.31,196.88,197.3,5000.0,183.7496,184.1415,183.7402,184.1322,5000.0
2016-07-13 10:50:00,197.3,197.5,197.09,197.45,8060.0,184.1322,184.3189,183.9362,184.2722,8060.0
2016-07-13 10:55:00,197.3,197.63,197.3,197.51,2400.0,184.1322,184.4402,184.1322,184.3282,2400.0
2016-07-13 11:00:00,197.54,197.65,197.51,197.61,2200.0,184.3562,184.4588,184.3282,184.4215,2200.0
2016-07-13 11:05:00,197.61,197.72,197.35,197.72,4549.0,184.4215,184.5242,184.1789,184.5242,4549.0
2016-07-13 11:10:00,197.65,197.86,197.65,197.65,2495.0,184.4588,184.6548,184.4588,184.4588,2495.0
2016-07-13 11:15:00,197.6,197.72,197.36,197.36,2773.0,184.4122,184.5242,184.1882,184.1882,2773.0
2016-07-13 11:20:00,197.36,197.47,197.15,197.15,2878.0,184.1882,184.2909,183.9922,183.9922,2878.0
2016-07-13 11:25:00,197.23,197.46,197.11,197.27,7710.0,184.0669,184.2815,183.9549,184.1042,7710.0
2016-07-13 11:30:00,197.1,197.1,196.86,196.98,3200.0,183.9456,183.9456,183.7216,183.8336,3200.0
2016-07-13 11:35:00,196.91,196.91,196.66,196.77,2287.0,183.7682,183.7682,183.5349,183.6376,2287.0
2016-07-13 11:40:00,196.95,197.06,196.66,196.83,6200.0,183.8056,183.9082,183.5349,183.6936,6200.0
2016-07-13 11:45:00,196.83,196.95,196.54,196.6,4200.0,183.6936,183.8056,183.4229,183.4789,4200.0
2016-07-13 11:50:00,196.56,196.57,196.27,196.48,4763.0,183.4416,183.4509,183.1709,183.3669,4763.0
2016-07-13 11:55:00,196.4,196.55,196.32,196.34,2395.0,183.2923,183.4323,183.2176,183.2363,2395.0
2016-07-13 12:00:00,196.36,196.54,196.35,196.52,2600.0,183.2549,183.4229,183.2456,183.4043,2600.0
2016-07-13 12:05:00,196.44,196.49,196.34,196.49,3835.0,183.3296,183.3763,183.2363,183.3763,3835.0
2016-07-13 12:10:00,196.35,196.44,196.13,196.25,4226.0,183.2456,183.3296,183.0403,183.1523,4226.0
2016-07-13 12:15:00,196.26,196.36,196.23,196.36,1400.0,183.1616,183.2549,183.1336,183.2549,1400.0
2016-07-13 12:20:00,196.3,196.44,196.26,196.44,3000.0,183.1989,183.3296,183.1616,183.3296,3000.0
2016-07-13 12:25:00,196.53,196.53,196.31,196.31,2090.0,183.4136,183.4136,183.2083,183.2083,2090.0
2016-07-13 12:30:00,196.23,196.4,196.17,196.26,3900.0,183.1336,183.2923,183.0776,183.1616,3900.0
2016-07-13 12:35:00,196.32,196.34,196.2,196.25,1600.0,183.2176,183.2363,183.1056,183.1523,1600.0
2016-07-13 12:40:00,196.26,196.53,196.21,196.53,4000.0,183.1616,183.4136,183.115,183.4136,4000.0
2016-07-13 12:45:00,196.48,196.61,196.35,196.42,3665.0,183.3669,183.4883,183.2456,183.3109,3665.0
2016-07-13 12:50:00,196.36,196.43,196.27,196.38,4308.0,183.2549,183.3203,183.1709,183.2736,4308.0
2016-07-13 12:55:00,196.44,196.44,196.33,196.39,1604.0,183.3296,183.3296,183.2269,183.2829,1604.0
2016-07-13 13:00:00,196.39,196.53,196.23,196.34,7040.0,183.2829,183.4136,183.1336,183.2363,7040.0
2016-07-13 13:05:00,196.57,196.59,196.32,196.46,14203.0,183.4509,183.4696,183.2176,183.3483,14203.0
2016-07-13 13:10:00,196.45,196.45,196.18,196.44,8715.0,183.3389,183.3389,183.087,183.3296,8715.0
2016-07-13 13:15:00,196.48,196.48,196.18,196.18,4859.0,183.3669,183.3669,183.087,183.087,4859.0
2016-07-13 13:20:00,196.17,196.25,196.09,196.09,2300.0,183.0776,183.1523,183.003,183.003,2300.0
2016-07-13 13:25:00,196.05,196.24,195.94,196.24,3900.0,182.9656,183.1429,182.863,183.1429,3900.0
2016-07-13 13:30:00,196.18,196.27,196.03,196.13,2964.0,183.087,183.1709,182.947,183.0403,2964.0
2016-07-13 13:35:00,196.17,196.2,196.0,196.0,5515.0,183.0776,183.1056,182.919,182.919,5515.0
2016-07-13 13:40:00,196.03,196.33,196.02,196.3,8716.0,182.947,183.2269,182.9376,183.1989,8716.0
2016-07-13 13:45:00,196.15,196.53,196.15,196.53,5326.0,183.059,183.4136,183.059,183.4136,5326.0
2016-07-13 13:50:00,196.55,196.67,196.29,196.47,4246.0,183.4323,183.5443,183.1896,183.3576,4246.0
2016-07-13 13:55:00,196.4,196.57,196.31,196.57,2914.0,183.2923,183.4509,183.2083,183.4509,2914.0
2016-07-13 14:00:00,196.53,196.69,196.27,196.4,9300.0,183.4136,183.5629,183.1709,183.2923,9300.0
2016-07-13 14:05:00,196.39,196.48,196.28,196.31,11617.0,183.2829,183.3669,183.1803,183.2083,11617.0
2016-07-13 14:10:00,196.42,196.56,196.26,196.34,18512.0,183.3109,183.4416,183.1616,183.2363,18512.0
2016-07-13 14:15:00,196.35,196.43,196.28,196.35,3348.0,183.2456,183.3203,183.1803,183.2456,3348.0
2016-07-13 14:20:00,196.36,196.38,196.29,196.31,2209.0,183.2549,183.2736,183.1896,183.2083,2209.0
2016-07-13 14:25:00,196.34,196.45,196.28,196.32,9836.0,183.2363,183.3389,183.1803,183.2176,9836.0
2016-07-13 14:30:00,196.3,196.55,196.22,196.39,16599.0,183.1989,183.4323,183.1243,183.2829,16599.0
2016-07-13 14:35:00,196.35,196.48,196.27,196.34,10105.0,183.2456,183.3669,183.1709,183.2363,10105.0
2016-07-13 14:40:00,196.3,196.4,196.24,196.38,7034.0,183.1989,183.2923,183.1429,183.2736,7034.0
2016-07-13 14:45:00,196.37,196.37,196.28,196.3,16021.0,183.2643,183.2643,183.1803,183.1989,16021.0
2016-07-13 14:50:00,196.3,196.63,196.3,196.63,8628.0,183.1989,183.5069,183.1989,183.5069,8628.0
2016-07-13 14:55:00,196.64,196.82,196.52,196.8,4200.0,183.5163,183.6842,183.4043,183.6656,4200.0
2016-07-13 15:00:00,196.86,197.06,196.86,197.03,3500.0,183.7216,183.9082,183.7216,183.8802,3500.0
2016-07-13 15:05:00,196.97,196.98,196.75,196.82,2979.0,183.8242,183.8336,183.6189,183.6842,2979.0
2016-07-13 15:10:00,196.76,196.77,196.37,196.6,10639.0,183.6282,183.6376,183.2643,183.4789,10639.0
2016-07-13 15:15:00,196.51,196.77,196.44,196.77,4733.0,183.3949,183.6376,183.3296,183.6376,4733.0
2016-07-13 15:20:00,196.7,196.9,196.7,196.9,6154.0,183.5722,183.7589,183.5722,183.7589,6154.0
2016-07-13 15:25:00,196.76,196.9,196.69,196.69,2850.0,183.6282,183.7589,183.5629,183.5629,2850.0
2016-07-13 15:30:00,196.71,197.07,196.67,197.07,5149.0,183.5816,183.9176,183.5443,183.9176,5149.0
2016-07-13 15:35:00,197.07,197.1,196.73,196.73,9745.0,183.9176,183.9456,183.6002,183.6002,9745.0
2016-07-13 15:40:00,196.73,196.96,196.73,196.85,5127.0,183.6002,183.8149,183.6002,183.7122,5127.0
2016-07-13 15:45:00,196.79,196.84,196.71,196.78,6200.0,183.6562,183.7029,183.5816,183.6469,6200.0
2016-07-13 15:50:00,196.8,196.91,196.8,196.82,7471.0,183.6656,183.7682,183.6656,183.6842,7471.0
2016-07-13 15:55:00,196.84,196.94,196.65,196.85,36733.0,183.7029,183.7962,183.5256,183.7122,36733.0
2016-07-14 09:30:00,197.71,199.22,197.25,199.15,11074.0,184.5148,185.9241,184.0855,185.8587,11074.0
2016-07-14 09:35:00,199.32,199.32,199.05,199.05,500.0,186.0174,186.0174,185.7654,185.7654,500.0
2016-07-14 09:40:00,198.64,198.94,198.25,198.49,3300.0,185.3828,185.6628,185.0188,185.2428,3300.0
2016-07-14 09:45:00,197.93,198.32,197.68,197.98,2300.0,184.7202,185.0841,184.4868,184.7668,2300.0
2016-07-14 09:50:00,198.0,198.08,197.48,197.92,5000.0,184.7855,184.8601,184.3002,184.7108,5000.0
2016-07-14 09:55:00,197.88,198.48,197.64,197.93,8900.0,184.6735,185.2335,184.4495,184.7202,8900.0
2016-07-14 10:00:00,197.88,197.88,197.65,197.65,1600.0,184.6735,184.6735,184.4588,184.4588,1600.0
2016-07-14 10:05:00,197.83,198.25,197.66,198.16,14854.0,184.6268,185.0188,184.4682,184.9348,14854.0
2016-07-14 10:10:00,198.17,198.52,197.93,198.52,9994.0,184.9441,185.2708,184.7202,185.2708,9994.0
2016-07-14 10:15:00,198.49,198.65,198.08,198.23,4600.0,185.2428,185.3921,184.8601,185.0001,4600.0
2016-07-14 10:20:00,198.22,198.24,198.06,198.15,1700.0,184.9908,185.0095,184.8415,184.9255,1700.0
2016-07-14 10:25:00,198.15,198.22,197.77,197.77,2300.0,184.9255,184.9908,184.5708,184.5708,2300.0
2016-07-14 10:30:00,197.61,198.03,197.57,197.84,5692.0,184.4215,184.8135,184.3842,184.6362,5692.0
2016-07-14 10:35:00,197.57,197.95,197.47,197.85,10218.0,184.3842,184.7388,184.2909,184.6455,10218.0
2016-07-14 10:40:00,197.78,197.82,197.45,197.46,6137.0,184.5802,184.6175,184.2722,184.2815,6137.0
2016-07-14 10:45:00,197.29,197.46,197.29,197.46,1400.0,184.1229,184.2815,184.1229,184.2815,1400.0
2016-07-14 10:50:00,197.3,197.41,197.11,197.21,4335.0,184.1322,184.2349,183.9549,184.0482,4335.0
2016-07-14 10:55:00,197.21,197.43,197.11,197.11,3250.0,184.0482,184.2535,183.9549,183.9549,3250.0
2016-07-14 11:00:00,197.2,197.2,196.99,197.2,5233.0,184.0389,184.0389,183.8429,184.0389,5233.0
2016-07-14 11:05:00,197.2,197.34,197.13,197.34,1400.0,184.0389,184.1695,183.9736,184.1695,1400.0
2016-07-14 11:10:00,197.31,197.42,197.06,197.08,6460.0,184.1415,184.2442,183.9082,183.9269,6460.0
2016-07-14 11:15:00,197.09,197.22,196.93,196.94,1265.0,183.9362,184.0575,183.7869,183.7962,1265.0
2016-07-14 11:20:00,196.94,197.01,196.82,196.82,1900.0,183.7962,183.8616,183.6842,183.6842,1900.0
2016-07-14 11:25:00,196.82,196.92,196.66,196.69,1744.0,183.6842,183.7776,183.5349,183.5629,1744.0
2016-07-14 11:30:00,196.68,196.88,196.67,196.82,4106.0,183.5536,183.7402,183.5443,183.6842,4106.0
2016-07-14 11:35:00,196.83,196.95,196.69,196.72,1800.0,183.6936,183.8056,183.5629,183.5909,1800.0
2016-07-14 11:40:00,196.69,196.83,196.56,196.65,2350.0,183.5629,183.6936,183.4416,183.5256,2350.0
2016-07-14 11:45:00,196.53,196.63,196.37,196.37,5433.0,183.4136,183.5069,183.2643,183.2643,5433.0
2016-07-14 11:50:00,196.37,196.37,196.06,196.06,3000.0,183.2643,183.2643,182.975,182.975,3000.0
2016-07-14 11:55:00,196.09,196.17,196.03,196.12,6443.0,183.003,183.0776,182.947,183.031,6443.0
2016-07-14 12:00:00,196.06,196.43,196.06,196.43,2200.0,182.975,183.3203,182.975,183.3203,2200.0
2016-07-14 12:05:00,196.49,196.56,196.49,196.52,1000.0,183.3763,183.4416,183.3763,183.4043,1000.0
2016-07-14 12:10:00,196.65,196.71,196.57,196.6,3175.0,183.5256,183.5816,183.4509,183.4789,3175.0
2016-07-14 12:15:00,196.53,196.53,196.5,196.5,200.0,183.4136,183.4136,183.3856,183.3856,200.0
2016-07-14 12:20:00,196.51,196.59,196.46,196.49,3000.0,183.3949,183.4696,183.3483,183.3763,3000.0
2016-07-14 12:25:00,196.56,196.65,196.53,196.54,2081.0,183.4416,183.5256,183.4136,183.4229,2081.0
2016-07-14 12:30:00,196.64,196.89,196.63,196.89,1926.0,183.5163,183.7496,183.5069,183.7496,1926.0
2016-07-14 12:35:00,196.86,196.91,196.55,196.58,7815.0,183.7216,183.7682,183.4323,183.4603,7815.0
2016-07-14 12:40:00,196.49,196.71,196.49,196.68,2100.0,183.3763,183.5816,183.3763,183.5536,2100.0
2016-07-14 12:45:00,196.45,196.54,196.37,196.37,600.0,183.3389,183.4229,183.2643,183.2643,600.0
2016-07-14 12:50:00,196.41,196.54,196.38,196.39,2026.0,183.3016,183.4229,183.2736,183.2829,2026.0
2016-07-14 12:55:00,196.37,196.37,196.26,196.26,1100.0,183.2643,183.2643,183.1616,183.1616,1100.0
2016-07-14 13:00:00,196.26,196.44,196.21,196.38,2670.0,183.1616,183.3296,183.115,183.2736,2670.0
2016-07-14 13:05:00,196.37,196.47,196.37,196.47,900.0,183.2643,183.3576,183.2643,183.3576,900.0
2016-07-14 13:10:00,196.51,196.51,196.14,196.14,1986.0,183.3949,183.3949,183.0496,183.0496,1986.0
2016-07-14 13:15:00,196.12,196.12,196.0,196.0,1000.0,183.031,183.031,182.919,182.919,1000.0
2016-07-14 13:20:00,195.98,196.02,195.95,195.96,2125.0,182.9003,182.9376,182.8723,182.8816,2125.0
2016-07-14 13:25:00,195.96,196.12,195.94,196.0,2000.0,182.8816,183.031,182.863,182.919,2000.0
2016-07-14 13:30:00,196.0,196.11,195.93,196.11,1200.0,182.919,183.0216,182.8536,183.0216,1200.0
2016-07-14 13:35:00,196.0,196.11,196.0,196.04,2124.0,182.919,183.0216,182.919,182.9563,2124.0
2016-07-14 13:40:00,196.03,196.15,196.02,196.15,2800.0,182.947,183.059,182.9376,183.059,2800.0
2016-07-14 13:45:00,196.06,196.09,196.0,196.09,800.0,182.975,183.003,182.919,183.003,800.0
2016-07-14 13:50:00,196.01,196.11,196.0,196.1,1800.0,182.9283,183.0216,182.919,183.0123,1800.0
2016-07-14 13:55:00,196.06,196.12,196.0,196.12,600.0,182.975,183.031,182.919,183.031,600.0
2016-07-14 14:00:00,196.12,196.27,196.12,196.25,3695.0,183.031,183.1709,183.031,183.1523,3695.0
2016-07-14 14:05:00,196.25,196.37,196.19,196.37,1851.0,183.1523,183.2643,183.0963,183.2643,1851.0
2016-07-14 14:10:00,196.37,196.66,196.33,196.66,2000.0,183.2643,183.5349,183.2269,183.5349,2000.0
2016-07-14 14:15:00,196.66,196.94,196.66,196.93,3610.0,183.5349,183.7962,183.5349,183.7869,3610.0
2016-07-14 14:20:00,196.94,196.95,196.77,196.89,3242.0,183.7962,183.8056,183.6376,183.7496,3242.0
2016-07-14 14:25:00,196.88,196.95,196.86,196.95,1400.0,183.7402,183.8056,183.7216,183.8056,1400.0
2016-07-14 14:30:00,197.01,197.03,197.01,197.03,700.0,183.8616,183.8802,183.8616,183.8802,700.0
2016-07-14 14:35:00,196.96,196.98,196.87,196.98,2000.0,183.8149,183.8336,183.7309,183.8336,2000.0
2016-07-14 14:40:00,196.96,197.0,196.86,196.88,2300.0,183.8149,183.8522,183.7216,183.7402,2300.0
2016-07-14 14:45:00,196.87,196.98,196.84,196.98,800.0,183.7309,183.8336,183.7029,183.8336,800.0
2016-07-14 14:50:00,196.92,197.05,196.91,197.05,535.0,183.7776,183.8989,183.7682,183.8989,535.0
2016-07-14 14:55:00,197.05,197.05,196.91,197.01,5008.0,183.8989,183.8989,183.7682,183.8616,5008.0
2016-07-14 15:00:00,196.96,197.05,196.96,197.05,900.0,183.8149,183.8989,183.8149,183.8989,900.0
2016-07-14 15:05:00,197.05,197.27,197.05,197.27,1800.0,183.8989,184.1042,183.8989,184.1042,1800.0
2016-07-14 15:10:00,197.31,197.34,197.26,197.34,1000.0,184.1415,184.1695,184.0949,184.1695,1000.0
2016-07-14 15:15:00,197.32,197.35,197.16,197.32,5029.0,184.1509,184.1789,184.0015,184.1509,5029.0
2016-07-14 15:20:00,197.36,197.51,197.34,197.34,3400.0,184.1882,184.3282,184.1695,184.1695,3400.0
2016-07-14 15:25:00,197.41,197.57,197.41,197.49,1900.0,184.2349,184.3842,184.2349,184.3095,1900.0
2016-07-14 15:30:00,197.51,197.6,197.48,197.53,9125.0,184.3282,184.4122,184.3002,184.3469,9125.0
2016-07-14 15:35:00,197.54,197.59,197.35,197.58,11586.0,184.3562,184.4028,184.1789,184.3935,11586.0
2016-07-14 15:40:00,197.55,197.72,197.34,197.37,12560.0,184.3655,184.5242,184.1695,184.1975,12560.0
2016-07-14 15:45:00,197.35,197.35,197.17,197.17,7010.0,184.1789,184.1789,184.0109,184.0109,7010.0
2016-07-14 15:50:00,197.17,197.25,197.07,197.14,14636.0,184.0109,184.0855,183.9176,183.9829,14636.0
2016-07-14 15:55:00,197.13,197.24,197.01,197.07,16687.0,183.9736,184.0762,183.8616,183.9176,16687.0
2016-07-15 09:30:00,197.84,197.96,197.06,197.92,19800.0,184.6362,184.7482,183.9082,184.7108,19800.0
2016-07-15 09:35:00,197.72,198.32,197.07,198.32,5056.0,184.5242,185.0841,183.9176,185.0841,5056.0
2016-07-15 09:40:00,198.06,198.06,197.67,197.67,1257.0,184.8415,184.8415,184.4775,184.4775,1257.0
2016-07-15 09:45:00,197.75,197.87,197.29,197.66,1300.0,184.5522,184.6642,184.1229,184.4682,1300.0
2016-07-15 09:50:00,197.81,197.88,197.0,197.17,3000.0,184.6082,184.6735,183.8522,184.0109,3000.0
2016-07-15 09:55:00,197.1,197.15,196.94,197.0,2200.0,183.9456,183.9922,183.7962,183.8522,2200.0
2016-07-15 10:00:00,197.02,197.05,196.92,196.96,1751.0,183.8709,183.8989,183.7776,183.8149,1751.0
2016-07-15 10:05:00,197.03,197.28,197.03,197.07,2000.0,183.8802,184.1135,183.8802,183.9176,2000.0
2016-07-15 10:10:00,197.0,197.45,196.99,197.14,3296.0,183.8522,184.2722,183.8429,183.9829,3296.0
2016-07-15 10:15:00,197.15,197.62,197.15,197.37,2091.0,183.9922,184.4308,183.9922,184.1975,2091.0
2016-07-15 10:20:00,197.37,197.49,197.21,197.24,2295.0,184.1975,184.3095,184.0482,184.0762,2295.0
2016-07-15 10:25:00,197.2,197.49,197.2,197.33,3972.0,184.0389,184.3095,184.0389,184.1602,3972.0
2016-07-15 10:30:00,197.25,197.7,197.25,197.64,4825.0,184.0855,184.5055,184.0855,184.4495,4825.0
2016-07-15 10:35:00,197.59,197.67,197.59,197.59,1563.0,184.4028,184.4775,184.4028,184.4028,1563.0
2016-07-15 10:40:00,197.6,197.74,197.55,197.74,1758.0,184.4122,184.5428,184.3655,184.5428,1758.0
2016-07-15 10:45:00,197.86,197.87,197.51,197.51,1200.0,184.6548,184.6642,184.3282,184.3282,1200.0
2016-07-15 10:50:00,197.51,198.01,197.51,197.77,2342.0,184.3282,184.7948,184.3282,184.5708,2342.0
2016-07-15 10:55:00,197.88,197.88,197.88,197.88,100.0,184.6735,184.6735,184.6735,184.6735,100.0
2016-07-15 11:00:00,197.76,197.87,197.39,197.39,1400.0,184.5615,184.6642,184.2162,184.2162,1400.0
2016-07-15 11:05:00,197.3,197.46,197.29,197.46,300.0,184.1322,184.2815,184.1229,184.2815,300.0
2016-07-15 11:10:00,197.29,197.29,197.14,197.14,600.0,184.1229,184.1229,183.9829,183.9829,600.0
2016-07-15 11:15:00,196.99,197.09,196.91,197.07,1928.0,183.8429,183.9362,183.7682,183.9176,1928.0
2016-07-15 11:20:00,197.06,197.22,197.06,197.15,3408.0,183.9082,184.0575,183.9082,183.9922,3408.0
2016-07-15 11:25:00,197.06,197.27,196.95,197.1,1201.0,183.9082,184.1042,183.8056,183.9456,1201.0
2016-07-15 11:30:00,197.06,197.37,197.06,197.27,1963.0,183.9082,184.1975,183.9082,184.1042,1963.0
2016-07-15 11:35:00,197.29,197.29,197.07,197.28,1200.0,184.1229,184.1229,183.9176,184.1135,1200.0
2016-07-15 11:40:00,197.15,197.28,197.15,197.28,300.0,183.9922,184.1135,183.9922,184.1135,300.0
2016-07-15 11:45:00,197.16,197.18,196.95,196.95,2000.0,184.0015,184.0202,183.8056,183.8056,2000.0
2016-07-15 11:50:00,196.97,197.16,196.84,197.16,2752.0,183.8242,184.0015,183.7029,184.0015,2752.0
2016-07-15 11:55:00,197.17,197.23,197.01,197.05,6623.0,184.0109,184.0669,183.8616,183.8989,6623.0
2016-07-15 12:00:00,197.17,197.23,197.05,197.2,4600.0,184.0109,184.0669,183.8989,184.0389,4600.0
2016-07-15 12:05:00,197.38,197.38,197.19,197.21,2700.0,184.2069,184.2069,184.0295,184.0482,2700.0
2016-07-15 12:10:00,197.2,197.24,197.1,197.15,1300.0,184.0389,184.0762,183.9456,183.9922,1300.0
2016-07-15 12:15:00,197.14,197.14,196.95,196.95,2300.0,183.9829,183.9829,183.8056,183.8056,2300.0
2016-07-15 12:20:00,196.95,197.05,196.74,196.96,3249.0,183.8056,183.8989,183.6096,183.8149,3249.0
2016-07-15 12:25:00,196.89,196.96,196.83,196.89,1539.0,183.7496,183.8149,183.6936,183.7496,1539.0
2016-07-15 12:30:00,196.88,196.89,196.83,196.84,911.0,183.7402,183.7496,183.6936,183.7029,911.0
2016-07-15 12:35:00,196.83,196.84,196.67,196.67,4302.0,183.6936,183.7029,183.5443,183.5443,4302.0
2016-07-15 12:40:00,196.62,196.62,196.59,196.59,500.0,183.4976,183.4976,183.4696,183.4696,500.0
2016-07-15 12:45:00,196.59,196.68,196.44,196.44,1600.0,183.4696,183.5536,183.3296,183.3296,1600.0
2016-07-15 12:50:00,196.52,196.72,196.47,196.66,4844.0,183.4043,183.5909,183.3576,183.5349,4844.0
2016-07-15 12:55:00,196.63,196.75,196.55,196.68,2500.0,183.5069,183.6189,183.4323,183.5536,2500.0
2016-07-15 13:00:00,196.75,196.95,196.63,196.78,4687.0,183.6189,183.8056,183.5069,183.6469,4687.0
2016-07-15 13:05:00,196.66,196.88,196.66,196.85,2404.0,183.5349,183.7402,183.5349,183.7122,2404.0
2016-07-15 13:10:00,196.86,196.93,196.77,196.84,2600.0,183.7216,183.7869,183.6376,183.7029,2600.0
2016-07-15 13:15:00,196.83,196.91,196.61,196.77,4466.0,183.6936,183.7682,183.4883,183.6376,4466.0
2016-07-15 13:20:00,196.93,196.93,196.54,196.54,3790.0,183.7869,183.7869,183.4229,183.4229,3790.0
2016-07-15 13:25:00,196.54,196.58,196.4,196.58,4100.0,183.4229,183.4603,183.2923,183.4603,4100.0
2016-07-15 13:30:00,196.61,196.84,196.6,196.7,3702.0,183.4883,183.7029,183.4789,183.5722,3702.0
2016-07-15 13:35:00,196.71,196.78,196.63,196.64,1200.0,183.5816,183.6469,183.5069,183.5163,1200.0
2016-07-15 13:40:00,196.78,197.16,196.71,197.16,2512.0,183.6469,184.0015,183.5816,184.0015,2512.0
2016-07-15 13:45:00,197.31,197.31,197.15,197.15,1300.0,184.1415,184.1415,183.9922,183.9922,1300.0
2016-07-15 13:50:00,197.27,197.31,197.18,197.24,3000.0,184.1042,184.1415,184.0202,184.0762,3000.0
2016-07-15 13:55:00,197.24,197.44,197.23,197.44,1249.0,184.0762,184.2629,184.0669,184.2629,1249.0
2016-07-15 14:00:00,197.48,197.62,197.37,197.48,1725.0,184.3002,184.4308,184.1975,184.3002,1725.0
2016-07-15 14:05:00,197.56,197.56,197.2,197.22,2600.0,184.3749,184.3749,184.0389,184.0575,2600.0
2016-07-15 14:10:00,197.28,197.85,197.27,197.77,8363.0,184.1135,184.6455,184.1042,184.5708,8363.0
2016-07-15 14:15:00,197.77,197.95,197.61,197.78,2600.0,184.5708,184.7388,184.4215,184.5802,2600.0
2016-07-15 14:20:00,197.86,197.94,197.78,197.81,1721.0,184.6548,184.7295,184.5802,184.6082,1721.0
2016-07-15 14:25:00,197.85,197.85,197.64,197.75,4502.0,184.6455,184.6455,184.4495,184.5522,4502.0
2016-07-15 14:30:00,197.7,197.94,197.7,197.82,2262.0,184.5055,184.7295,184.5055,184.6175,2262.0
2016-07-15 14:35:00,197.81,197.9,197.72,197.72,1300.0,184.6082,184.6922,184.5242,184.5242,1300.0
2016-07-15 14:40:00,197.67,197.78,197.67,197.71,800.0,184.4775,184.5802,184.4775,184.5148,800.0
2016-07-15 14:45:00,197.77,197.98,197.77,197.98,2096.0,184.5708,184.7668,184.5708,184.7668,2096.0
2016-07-15 14:50:00,197.97,198.18,197.95,198.13,8238.0,184.7575,184.9535,184.7388,184.9068,8238.0
2016-07-15 14:55:00,198.1,198.15,197.99,197.99,11789.0,184.8788,184.9255,184.7762,184.7762,11789.0
2016-07-15 15:00:00,198.02,198.1,197.95,198.0,6808.0,184.8042,184.8788,184.7388,184.7855,6808.0
2016-07-15 15:05:00,197.97,198.08,197.96,198.03,3635.0,184.7575,184.8601,184.7482,184.8135,3635.0
2016-07-15 15:10:00,197.95,198.01,197.82,197.82,2812.0,184.7388,184.7948,184.6175,184.6175,2812.0
2016-07-15 15:15:00,197.73,197.8,197.58,197.6,2859.0,184.5335,184.5988,184.3935,184.4122,2859.0
2016-07-15 15:20:00,197.56,197.74,197.55,197.72,4956.0,184.3749,184.5428,184.3655,184.5242,4956.0
2016-07-15 15:25:00,197.67,197.67,197.53,197.54,1037.0,184.4775,184.4775,184.3469,184.3562,1037.0
2016-07-15 15:30:00,197.64,197.72,197.58,197.7,6819.0,184.4495,184.5242,184.3935,184.5055,6819.0
2016-07-15 15:35:00,197.71,197.73,197.64,197.71,10849.0,184.5148,184.5335,184.4495,184.5148,10849.0
2016-07-15 15:40:00,197.68,197.71,197.56,197.6,4871.0,184.4868,184.5148,184.3749,184.4122,4871.0
2016-07-15 15:45:00,197.6,197.6,197.42,197.43,10561.0,184.4122,184.4122,184.2442,184.2535,10561.0
2016-07-15 15:50:00,197.46,197.6,197.42,197.46,6580.0,184.2815,184.4122,184.2442,184.2815,6580.0
2016-07-15 15:55:00,197.49,197.67,197.41,197.55,14380.0,184.3095,184.4775,184.2349,184.3655,14380.0
2016-07-18 09:30:00,197.99,197.99,197.5,197.5,3607.0,184.7762,184.7762,184.3189,184.3189,3607.0
2016-07-18 09:35:00,197.45,197.85,197.33,197.85,3500.0,184.2722,184.6455,184.1602,184.6455,3500.0
2016-07-18 09:40:00,197.74,197.74,197.52,197.53,3435.0,184.5428,184.5428,184.3375,184.3469,3435.0
2016-07-18 09:45:00,197.49,198.2,197.49,197.98,2352.0,184.3095,184.9721,184.3095,184.7668,2352.0
2016-07-18 09:50:00,197.91,198.19,197.7,198.17,5276.0,184.7015,184.9628,184.5055,184.9441,5276.0
2016-07-18 09:55:00,197.86,198.12,197.86,198.09,2000.0,184.6548,184.8975,184.6548,184.8695,2000.0
2016-07-18 10:00:00,197.95,198.15,197.67,198.15,7637.0,184.7388,184.9255,184.4775,184.9255,7637.0
2016-07-18 10:05:00,198.03,198.07,197.7,197.79,16951.0,184.8135,184.8508,184.5055,184.5895,16951.0
2016-07-18 10:10:00,197.87,198.15,197.87,197.96,2100.0,184.6642,184.9255,184.6642,184.7482,2100.0
2016-07-18 10:15:00,198.1,198.62,198.1,198.62,4292.0,184.8788,185.3641,184.8788,185.3641,4292.0
2016-07-18 10:20:00,198.62,198.76,198.55,198.74,3300.0,185.3641,185.4948,185.2988,185.4761,3300.0
2016-07-18 10:25:00,198.74,198.97,198.72,198.88,2500.0,185.4761,185.6907,185.4574,185.6068,2500.0
2016-07-18 10:30:00,198.78,199.23,198.78,199.05,12800.0,185.5134,185.9334,185.5134,185.7654,12800.0
2016-07-18 10:35:00,199.1,199.38,199.01,199.24,6215.0,185.8121,186.0734,185.7281,185.9427,6215.0
2016-07-18 10:40:00,199.22,199.38,199.18,199.37,5753.0,185.9241,186.0734,185.8867,186.0641,5753.0
2016-07-18 10:45:00,199.34,199.38,199.24,199.36,4802.0,186.0361,186.0734,185.9427,186.0547,4802.0
2016-07-18 10:50:00,199.31,199.63,199.28,199.63,7796.0,186.0081,186.3067,185.9801,186.3067,7796.0
2016-07-18 10:55:00,199.57,199.81,199.5,199.81,3369.0,186.2507,186.4747,186.1854,186.4747,3369.0
2016-07-18 11:00:00,199.74,199.76,199.35,199.5,6802.0,186.4094,186.428,186.0454,186.1854,6802.0
2016-07-18 11:05:00,199.5,199.5,199.12,199.12,3200.0,186.1854,186.1854,185.8307,185.8307,3200.0
2016-07-18 11:10:00,199.04,199.05,198.62,198.66,2200.0,185.7561,185.7654,185.3641,185.4014,2200.0
2016-07-18 11:15:00,198.58,198.82,198.48,198.82,3867.0,185.3268,185.5508,185.2335,185.5508,3867.0
2016-07-18 11:20:00,198.8,198.8,198.63,198.73,1800.0,185.5321,185.5321,185.3734,185.4668,1800.0
2016-07-18 11:25:00,198.73,198.83,198.73,198.75,3700.0,185.4668,185.5601,185.4668,185.4854,3700.0
2016-07-18 11:30:00,198.75,198.97,198.65,198.97,5633.0,185.4854,185.6907,185.3921,185.6907,5633.0
2016-07-18 11:35:00,199.09,199.2,198.95,199.2,1100.0,185.8027,185.9054,185.6721,185.9054,1100.0
2016-07-18 11:40:00,199.19,199.32,199.12,199.32,600.0,185.8961,186.0174,185.8307,186.0174,600.0
2016-07-18 11:45:00,199.23,199.24,199.01,199.01,6339.0,185.9334,185.9427,185.7281,185.7281,6339.0
2016-07-18 11:50:00,198.97,199.0,198.83,198.88,2500.0,185.6907,185.7187,185.5601,185.6068,2500.0
2016-07-18 11:55:00,198.86,199.12,198.86,198.96,1934.0,185.5881,185.8307,185.5881,185.6814,1934.0
2016-07-18 12:00:00,198.78,198.88,198.7,198.77,1565.0,185.5134,185.6068,185.4388,185.5041,1565.0
2016-07-18 12:05:00,198.7,198.76,198.69,198.69,1500.0,185.4388,185.4948,185.4294,185.4294,1500.0
2016-07-18 12:10:00,198.71,198.78,198.63,198.63,2287.0,185.4481,185.5134,185.3734,185.3734,2287.0
2016-07-18 12:15:00,198.61,198.66,198.53,198.59,3000.0,185.3548,185.4014,185.2801,185.3361,3000.0
2016-07-18 12:20:00,198.55,198.66,198.55,198.66,600.0,185.2988,185.4014,185.2988,185.4014,600.0
2016-07-18 12:25:00,198.54,198.64,198.53,198.55,800.0,185.2894,185.3828,185.2801,185.2988,800.0
2016-07-18 12:30:00,198.53,198.53,198.3,198.3,9490.0,185.2801,185.2801,185.0655,185.0655,9490.0
2016-07-18 12:35:00,198.3,198.47,198.3,198.47,1300.0,185.0655,185.2241,185.0655,185.2241,1300.0
2016-07-18 12:40:00,198.42,198.55,198.36,198.55,3500.0,185.1775,185.2988,185.1215,185.2988,3500.0
2016-07-18 12:45:00,198.63,198.68,198.63,198.68,300.0,185.3734,185.4201,185.3734,185.4201,300.0
2016-07-18 12:50:00,198.59,198.73,198.56,198.7,3800.0,185.3361,185.4668,185.3081,185.4388,3800.0
2016-07-18 12:55:00,198.78,198.96,198.64,198.96,4849.0,185.5134,185.6814,185.3828,185.6814,4849.0
2016-07-18 13:00:00,198.97,198.97,198.77,198.77,11068.0,185.6907,185.6907,185.5041,185.5041,11068.0
2016-07-18 13:05:00,198.9,198.9,198.75,198.82,800.0,185.6254,185.6254,185.4854,185.5508,800.0
2016-07-18 13:10:00,198.71,198.93,198.69,198.84,10265.0,185.4481,185.6534,185.4294,185.5694,10265.0
2016-07-18 13:15:00,198.86,198.93,198.76,198.92,2937.0,185.5881,185.6534,185.4948,185.6441,2937.0
2016-07-18 13:20:00,198.98,199.03,198.88,198.95,2230.0,185.7001,185.7467,185.6068,185.6721,2230.0
2016-07-18 13:25:00,199.01,199.09,199.01,199.09,1700.0,185.7281,185.8027,185.7281,185.8027,1700.0
2016-07-18 13:30:00,199.15,199.36,199.11,199.36,2104.0,185.8587,186.0547,185.8214,186.0547,2104.0
2016-07-18 13:35:00,199.36,199.46,199.34,199.45,1903.0,186.0547,186.148,186.0361,186.1387,1903.0
2016-07-18 13:40:00,199.46,199.62,199.46,199.62,3187.0,186.148,186.2974,186.148,186.2974,3187.0
2016-07-18 13:45:00,199.61,199.62,199.3,199.37,4641.0,186.288,186.2974,185.9987,186.0641,4641.0
2016-07-18 13:50:00,199.43,199.66,199.43,199.66,4904.0,186.12,186.3347,186.12,186.3347,4904.0
2016-07-18 13:55:00,199.67,199.77,199.57,199.77,4741.0,186.344,186.4374,186.2507,186.4374,4741.0
2016-07-18 14:00:00,199.66,199.77,199.59,199.59,2093.0,186.3347,186.4374,186.2694,186.2694,2093.0
2016-07-18 14:05:00,199.69,199.75,199.59,199.67,4498.0,186.3627,186.4187,186.2694,186.344,4498.0
2016-07-18 14:10:00,199.72,199.77,199.64,199.64,2800.0,186.3907,186.4374,186.316,186.316,2800.0
2016-07-18 14:15:00,199.7,199.7,199.52,199.63,3900.0,186.372,186.372,186.204,186.3067,3900.0
2016-07-18 14:20:00,199.64,199.64,199.47,199.48,11400.0,186.316,186.316,186.1574,186.1667,11400.0
2016-07-18 14:25:00,199.55,199.65,199.48,199.65,2630.0,186.232,186.3254,186.1667,186.3254,2630.0
2016-07-18 14:30:00,199.66,199.77,199.58,199.77,3128.0,186.3347,186.4374,186.26,186.4374,3128.0
2016-07-18 14:35:00,199.77,199.86,199.71,199.77,7120.0,186.4374,186.5213,186.3814,186.4374,7120.0
2016-07-18 14:40:00,199.77,199.81,199.69,199.81,1700.0,186.4374,186.4747,186.3627,186.4747,1700.0
2016-07-18 14:45:00,199.73,199.9,199.72,199.89,2000.0,186.4,186.5587,186.3907,186.5493,2000.0
2016-07-18 14:50:00,199.81,199.94,199.74,199.78,6096.0,186.4747,186.596,186.4094,186.4467,6096.0
2016-07-18 14:55:00,199.78,199.93,199.68,199.93,4779.0,186.4467,186.5867,186.3534,186.5867,4779.0
2016-07-18 15:00:00,199.93,199.93,199.78,199.84,2335.0,186.5867,186.5867,186.4467,186.5027,2335.0
2016-07-18 15:05:00,199.86,199.99,199.83,199.85,3136.0,186.5213,186.6427,186.4934,186.512,3136.0
2016-07-18 15:10:00,199.96,200.0,199.83,199.95,5085.0,186.6147,186.652,186.4934,186.6053,5085.0
2016-07-18 15:15:00,199.85,200.28,199.85,200.21,19830.0,186.512,186.9133,186.512,186.848,19830.0
2016-07-18 15:20:00,200.28,200.29,200.1,200.18,13800.0,186.9133,186.9227,186.7453,186.82,13800.0
2016-07-18 15:25:00,200.18,200.27,200.18,200.19,5301.0,186.82,186.904,186.82,186.8293,5301.0
2016-07-18 15:30:00,200.19,200.21,200.04,200.12,5509.0,186.8293,186.848,186.6893,186.764,5509.0
2016-07-18 15:35:00,200.19,200.3,200.14,200.19,6216.0,186.8293,186.932,186.7827,186.8293,6216.0
2016-07-18 15:40:00,200.15,200.18,200.02,200.02,8476.0,186.792,186.82,186.6707,186.6707,8476.0
2016-07-18 15:45:00,200.04,200.1,199.97,200.01,16939.0,186.6893,186.7453,186.624,186.6613,16939.0
2016-07-18 15:50:00,200.0,200.05,199.93,200.05,8793.0,186.652,186.6987,186.5867,186.6987,8793.0
2016-07-18 15:55:00,200.04,200.05,199.89,199.93,21937.0,186.6893,186.6987,186.5493,186.5867,21937.0
2016-07-19 09:30:00,199.37,199.46,199.37,199.46,3446.0,186.0641,186.148,186.0641,186.148,3446.0
2016-07-19 09:35:00,198.91,199.01,198.76,198.76,1600.0,185.6348,185.7281,185.4948,185.4948,1600.0
2016-07-19 09:40:00,198.82,199.05,198.7,198.7,954.0,185.5508,185.7654,185.4388,185.4388,954.0
2016-07-19 09:45:00,198.59,198.78,198.28,198.54,4190.0,185.3361,185.5134,185.0468,185.2894,4190.0
2016-07-19 09:50:00,198.62,198.62,198.19,198.19,1600.0,185.3641,185.3641,184.9628,184.9628,1600.0
2016-07-19 09:55:00,198.25,198.79,198.25,198.72,1900.0,185.0188,185.5228,185.0188,185.4574,1900.0
2016-07-19 10:00:00,198.66,198.76,198.61,198.71,5308.0,185.4014,185.4948,185.3548,185.4481,5308.0
2016-07-19 10:05:00,198.78,199.16,198.65,199.16,1000.0,185.5134,185.8681,185.3921,185.8681,1000.0
2016-07-19 10:10:00,199.19,199.32,198.82,198.82,6746.0,185.8961,186.0174,185.5508,185.5508,6746.0
2016-07-19 10:15:00,198.86,198.93,198.81,198.87,2200.0,185.5881,185.6534,185.5414,185.5974,2200.0
2016-07-19 10:20:00,198.68,198.68,198.68,198.68,100.0,185.4201,185.4201,185.4201,185.4201,100.0
2016-07-19 10:25:00,198.94,199.17,198.94,199.17,703.0,185.6628,185.8774,185.6628,185.8774,703.0
2016-07-19 10:30:00,199.19,199.19,198.67,198.69,2416.0,185.8961,185.8961,185.4108,185.4294,2416.0
2016-07-19 10:35:00,198.67,198.68,198.62,198.62,500.0,185.4108,185.4201,185.3641,185.3641,500.0
2016-07-19 10:40:00,198.63,198.63,198.3,198.3,3305.0,185.3734,185.3734,185.0655,185.0655,3305.0
2016-07-19 10:45:00,198.27,198.35,198.11,198.35,3600.0,185.0375,185.1121,184.8881,185.1121,3600.0
2016-07-19 10:50:00,198.36,198.53,198.36,198.53,497.0,185.1215,185.2801,185.1215,185.2801,497.0
2016-07-19 10:55:00,198.52,198.52,198.34,198.34,500.0,185.2708,185.2708,185.1028,185.1028,500.0
2016-07-19 11:00:00,198.45,198.46,198.33,198.33,500.0,185.2055,185.2148,185.0935,185.0935,500.0
2016-07-19 11:05:00,198.37,198.81,198.37,198.55,2023.0,185.1308,185.5414,185.1308,185.2988,2023.0
2016-07-19 11:10:00,198.53,198.54,198.25,198.25,1100.0,185.2801,185.2894,185.0188,185.0188,1100.0
2016-07-19 11:15:00,198.38,198.63,198.38,198.62,1300.0,185.1401,185.3734,185.1401,185.3641,1300.0
2016-07-19 11:20:00,198.68,198.68,198.31,198.31,1400.0,185.4201,185.4201,185.0748,185.0748,1400.0
2016-07-19 11:25:00,198.4,198.4,198.26,198.34,1700.0,185.1588,185.1588,185.0281,185.1028,1700.0
2016-07-19 11:30:00,198.28,198.39,198.19,198.19,1097.0,185.0468,185.1495,184.9628,184.9628,1097.0
2016-07-19 11:35:00,198.12,198.28,198.1,198.1,602.0,184.8975,185.0468,184.8788,184.8788,602.0
2016-07-19 11:40:00,198.2,198.21,198.07,198.07,1200.0,184.9721,184.9815,184.8508,184.8508,1200.0
2016-07-19 11:45:00,198.01,198.01,197.82,197.94,1062.0,184.7948,184.7948,184.6175,184.7295,1062.0
2016-07-19 11:50:00,198.17,198.17,198.17,198.17,100.0,184.9441,184.9441,184.9441,184.9441,100.0
2016-07-19 11:55:00,197.98,197.98,197.88,197.88,901.0,184.7668,184.7668,184.6735,184.6735,901.0
2016-07-19 12:00:00,197.87,197.96,197.86,197.92,900.0,184.6642,184.7482,184.6548,184.7108,900.0
2016-07-19 12:05:00,197.91,197.91,197.8,197.8,600.0,184.7015,184.7015,184.5988,184.5988,600.0
2016-07-19 12:10:00,197.78,197.79,197.65,197.65,1814.0,184.5802,184.5895,184.4588,184.4588,1814.0
2016-07-19 12:15:00,197.66,197.8,197.65,197.71,1720.0,184.4682,184.5988,184.4588,184.5148,1720.0
2016-07-19 12:20:00,197.84,197.84,197.74,197.74,200.0,184.6362,184.6362,184.5428,184.5428,200.0
2016-07-19 12:25:00,197.8,197.8,197.67,197.67,600.0,184.5988,184.5988,184.4775,184.4775,600.0
2016-07-19 12:30:00,197.67,197.67,197.56,197.56,300.0,184.4775,184.4775,184.3749,184.3749,300.0
2016-07-19 12:35:00,197.56,197.56,197.43,197.43,400.0,184.3749,184.3749,184.2535,184.2535,400.0
2016-07-19 12:40:00,197.46,197.47,197.4,197.4,509.0,184.2815,184.2909,184.2255,184.2255,509.0
2016-07-19 12:45:00,197.48,197.73,197.44,197.73,5200.0,184.3002,184.5335,184.2629,184.5335,5200.0
2016-07-19 12:50:00,197.64,197.8,197.64,197.8,400.0,184.4495,184.5988,184.4495,184.5988,400.0
2016-07-19 12:55:00,197.64,197.7,197.59,197.7,1700.0,184.4495,184.5055,184.4028,184.5055,1700.0
2016-07-19 13:00:00,197.58,197.77,197.58,197.77,3985.0,184.3935,184.5708,184.3935,184.5708,3985.0
2016-07-19 13:05:00,197.83,197.83,197.7,197.72,600.0,184.6268,184.6268,184.5055,184.5242,600.0
2016-07-19 13:10:00,197.7,197.71,197.6,197.6,1100.0,184.5055,184.5148,184.4122,184.4122,1100.0
2016-07-19 13:15:00,197.56,197.56,197.49,197.49,2751.0,184.3749,184.3749,184.3095,184.3095,2751.0
2016-07-19 13:20:00,197.4,197.4,197.36,197.36,500.0,184.2255,184.2255,184.1882,184.1882,500.0
2016-07-19 13:25:00,197.4,197.48,197.4,197.41,600.0,184.2255,184.3002,184.2255,184.2349,600.0
2016-07-19 13:30:00,197.33,197.6,197.33,197.6,700.0,184.1602,184.4122,184.1602,184.4122,700.0
2016-07-19 13:35:00,197.58,197.59,197.36,197.37,1369.0,184.3935,184.4028,184.1882,184.1975,1369.0
2016-07-19 13:40:00,197.5,197.95,197.5,197.86,948.0,184.3189,184.7388,184.3189,184.6548,948.0
2016-07-19 13:45:00,197.74,197.77,197.74,197.76,1100.0,184.5428,184.5708,184.5428,184.5615,1100.0
2016-07-19 13:50:00,197.81,197.89,197.79,197.89,1475.0,184.6082,184.6828,184.5895,184.6828,1475.0
2016-07-19 13:55:00,197.89,197.89,197.69,197.77,1317.0,184.6828,184.6828,184.4962,184.5708,1317.0
2016-07-19 14:00:00,197.85,198.02,197.85,198.02,600.0,184.6455,184.8042,184.6455,184.8042,600.0
2016-07-19 14:05:00,198.03,198.14,198.03,198.09,300.0,184.8135,184.9161,184.8135,184.8695,300.0
2016-07-19 14:10:00,198.08,198.24,198.08,198.24,914.0,184.8601,185.0095,184.8601,185.0095,914.0
2016-07-19 14:15:00,198.26,198.34,198.26,198.27,400.0,185.0281,185.1028,185.0281,185.0375,400.0
2016-07-19 14:20:00,198.4,198.42,198.17,198.27,3917.0,185.1588,185.1775,184.9441,185.0375,3917.0
2016-07-19 14:25:00,198.22,198.27,198.11,198.14,2100.0,184.9908,185.0375,184.8881,184.9161,2100.0
2016-07-19 14:30:00,198.06,198.2,198.05,198.18,3300.0,184.8415,184.9721,184.8321,184.9535,3300.0
2016-07-19 14:35:00,198.1,198.1,198.0,198.02,2300.0,184.8788,184.8788,184.7855,184.8042,2300.0
2016-07-19 14:40:00,198.08,198.24,198.08,198.13,3907.0,184.8601,185.0095,184.8601,184.9068,3907.0
2016-07-19 14:45:00,198.19,198.19,198.05,198.12,1310.0,184.9628,184.9628,184.8321,184.8975,1310.0
2016-07-19 14:50:00,198.07,198.08,198.07,198.07,531.0,184.8508,184.8601,184.8508,184.8508,531.0
2016-07-19 14:55:00,198.08,198.19,198.08,198.19,1000.0,184.8601,184.9628,184.8601,184.9628,1000.0
2016-07-19 15:00:00,198.21,198.24,198.2,198.21,1394.0,184.9815,185.0095,184.9721,184.9815,1394.0
2016-07-19 15:05:00,198.21,198.24,198.15,198.15,2711.0,184.9815,185.0095,184.9255,184.9255,2711.0
2016-07-19 15:10:00,198.12,198.12,197.9,197.9,6757.0,184.8975,184.8975,184.6922,184.6922,6757.0
2016-07-19 15:15:00,197.9,197.94,197.79,197.8,2200.0,184.6922,184.7295,184.5895,184.5988,2200.0
2016-07-19 15:20:00,197.89,197.96,197.82,197.96,1500.0,184.6828,184.7482,184.6175,184.7482,1500.0
2016-07-19 15:25:00,197.9,197.9,197.81,197.89,2414.0,184.6922,184.6922,184.6082,184.6828,2414.0
2016-07-19 15:30:00,197.9,198.11,197.9,198.11,1736.0,184.6922,184.8881,184.6922,184.8881,1736.0
2016-07-19 15:35:00,198.0,198.18,198.0,198.18,1100.0,184.7855,184.9535,184.7855,184.9535,1100.0
2016-07-19 15:40:00,198.22,198.29,198.12,198.29,1759.0,184.9908,185.0561,184.8975,185.0561,1759.0
2016-07-19 15:45:00,198.19,198.3,198.17,198.26,4184.0,184.9628,185.0655,184.9441,185.0281,4184.0
2016-07-19 15:50:00,198.31,198.31,198.19,198.22,3533.0,185.0748,185.0748,184.9628,184.9908,3533.0
2016-07-19 15:55:00,198.2,198.37,198.15,198.25,9658.0,184.9721,185.1308,184.9255,185.0188,9658.0
2016-07-20 09:30:00,198.14,198.2,197.25,197.33,3342.0,184.9161,184.9721,184.0855,184.1602,3342.0
2016-07-20 09:35:00,197.22,197.22,196.55,196.84,6056.0,184.0575,184.0575,183.4323,183.7029,6056.0
2016-07-20 09:40:00,196.73,196.93,196.36,196.36,3934.0,183.6002,183.7869,183.2549,183.2549,3934.0
2016-07-20 09:45:00,196.4,196.93,196.4,196.86,4700.0,183.2923,183.7869,183.2923,183.7216,4700.0
2016-07-20 09:50:00,196.77,197.0,196.7,197.0,4621.0,183.6376,183.8522,183.5722,183.8522,4621.0
2016-07-20 09:55:00,196.9,196.98,196.82,196.96,2120.0,183.7589,183.8336,183.6842,183.8149,2120.0
2016-07-20 10:00:00,197.0,197.13,196.96,197.13,3190.0,183.8522,183.9736,183.8149,183.9736,3190.0
2016-07-20 10:05:00,197.32,197.81,197.16,197.81,3369.0,184.1509,184.6082,184.0015,184.6082,3369.0
2016-07-20 10:10:00,197.97,198.31,197.79,198.14,3400.0,184.7575,185.0748,184.5895,184.9161,3400.0
2016-07-20 10:15:00,198.24,198.36,198.06,198.24,2987.0,185.0095,185.1215,184.8415,185.0095,2987.0
2016-07-20 10:20:00,198.13,198.49,198.13,198.28,417.0,184.9068,185.2428,184.9068,185.0468,417.0
2016-07-20 10:25:00,198.29,198.41,198.23,198.26,819.0,185.0561,185.1681,185.0001,185.0281,819.0
2016-07-20 10:30:00,198.33,198.5,197.97,198.18,4703.0,185.0935,185.2521,184.7575,184.9535,4703.0
2016-07-20 10:35:00,198.22,198.7,198.22,198.7,3205.0,184.9908,185.4388,184.9908,185.4388,3205.0
2016-07-20 10:40:00,198.89,199.03,198.79,199.03,2186.0,185.6161,185.7467,185.5228,185.7467,2186.0
2016-07-20 10:45:00,199.05,199.38,198.97,198.97,8886.0,185.7654,186.0734,185.6907,185.6907,8886.0
2016-07-20 10:50:00,198.98,199.25,198.98,199.21,2898.0,185.7001,185.9521,185.7001,185.9147,2898.0
2016-07-20 10:55:00,199.15,199.18,199.04,199.16,3300.0,185.8587,185.8867,185.7561,185.8681,3300.0
2016-07-20 11:00:00,199.22,199.34,199.17,199.31,6409.0,185.9241,186.0361,185.8774,186.0081,6409.0
2016-07-20 11:05:00,199.35,199.36,199.27,199.27,800.0,186.0454,186.0547,185.9707,185.9707,800.0
2016-07-20 11:10:00,199.34,199.76,199.34,199.76,2580.0,186.0361,186.428,186.0361,186.428,2580.0
2016-07-20 11:15:00,199.76,199.79,199.6,199.69,2500.0,186.428,186.456,186.2787,186.3627,2500.0
2016-07-20 11:20:00,199.74,199.76,199.52,199.66,2900.0,186.4094,186.428,186.204,186.3347,2900.0
2016-07-20 11:25:00,199.71,199.97,199.71,199.82,1550.0,186.3814,186.624,186.3814,186.484,1550.0
2016-07-20 11:30:00,199.84,199.89,199.5,199.5,5900.0,186.5027,186.5493,186.1854,186.1854,5900.0
2016-07-20 11:35:00,199.53,200.0,199.51,199.81,5195.0,186.2134,186.652,186.1947,186.4747,5195.0
2016-07-20 11:40:00,199.87,199.87,199.51,199.51,2266.0,186.5307,186.5307,186.1947,186.1947,2266.0
2016-07-20 11:45:00,199.43,199.55,199.27,199.27,6500.0,186.12,186.232,185.9707,185.9707,6500.0
2016-07-20 11:50:00,199.28,199.39,199.28,199.33,3200.0,185.9801,186.0827,185.9801,186.0267,3200.0
2016-07-20 11:55:00,199.36,199.44,199.24,199.28,3100.0,186.0547,186.1294,185.9427,185.9801,3100.0
2016-07-20 12:00:00,199.23,199.23,199.0,199.21,2463.0,185.9334,185.9334,185.7187,185.9147,2463.0
2016-07-20 12:05:00,199.12,199.22,198.87,198.87,2600.0,185.8307,185.9241,185.5974,185.5974,2600.0
2016-07-20 12:10:00,198.96,199.01,198.96,198.96,700.0,185.6814,185.7281,185.6814,185.6814,700.0
2016-07-20 12:15:00,199.04,199.09,199.02,199.02,1100.0,185.7561,185.8027,185.7374,185.7374,1100.0
2016-07-20 12:20:00,199.09,199.2,199.08,199.2,1050.0,185.8027,185.9054,185.7934,185.9054,1050.0
2016-07-20 12:25:00,199.38,199.38,199.35,199.35,200.0,186.0734,186.0734,186.0454,186.0454,200.0
2016-07-20 12:30:00,199.23,199.3,199.23,199.28,900.0,185.9334,185.9987,185.9334,185.9801,900.0
2016-07-20 12:35:00,199.23,199.23,199.03,199.03,1200.0,185.9334,185.9334,185.7467,185.7467,1200.0
2016-07-20 12:40:00,199.02,199.11,199.0,199.07,2780.0,185.7374,185.8214,185.7187,185.7841,2780.0
2016-07-20 12:45:00,199.13,199.23,199.09,199.14,1000.0,185.8401,185.9334,185.8027,185.8494,1000.0
2016-07-20 12:50:00,199.27,199.27,199.15,199.25,850.0,185.9707,185.9707,185.8587,185.9521,850.0
2016-07-20 12:55:00,199.25,199.25,199.25,199.25,0.0,185.9521,185.9521,185.9521,185.9521,0.0
2016-07-20 13:00:00,199.28,199.39,199.27,199.39,2300.0,185.9801,186.0827,185.9707,186.0827,2300.0
2016-07-20 13:05:00,199.43,199.55,199.43,199.5,919.0,186.12,186.232,186.12,186.1854,919.0
2016-07-20 13:10:00,199.54,199.63,199.5,199.55,2200.0,186.2227,186.3067,186.1854,186.232,2200.0
2016-07-20 13:15:00,199.52,199.6,199.5,199.55,800.0,186.204,186.2787,186.1854,186.232,800.0
2016-07-20 13:20:00,199.65,199.74,199.55,199.63,3202.0,186.3254,186.4094,186.232,186.3067,3202.0
2016-07-20 13:25:00,199.62,199.62,199.5,199.5,875.0,186.2974,186.2974,186.1854,186.1854,875.0
2016-07-20 13:30:00,199.51,199.56,199.5,199.56,500.0,186.1947,186.2414,186.1854,186.2414,500.0
2016-07-20 13:35:00,199.45,199.45,199.25,199.25,1600.0,186.1387,186.1387,185.9521,185.9521,1600.0
2016-07-20 13:40:00,199.14,199.17,199.05,199.17,800.0,185.8494,185.8774,185.7654,185.8774,800.0
2016-07-20 13:45:00,199.17,199.4,199.17,199.4,1786.0,185.8774,186.0921,185.8774,186.0921,1786.0
2016-07-20 13:50:00,199.3,199.3,199.09,199.09,2401.0,185.9987,185.9987,185.8027,185.8027,2401.0
2016-07-20 13:55:00,199.03,199.19,199.03,199.19,700.0,185.7467,185.8961,185.7467,185.8961,700.0
2016-07-20 14:00:00,199.22,199.41,199.22,199.28,3101.0,185.9241,186.1014,185.9241,185.9801,3101.0
2016-07-20 14:05:00,199.15,199.5,199.14,199.46,1712.0,185.8587,186.1854,185.8494,186.148,1712.0
2016-07-20 14:10:00,199.51,199.58,199.44,199.47,900.0,186.1947,186.26,186.1294,186.1574,900.0
2016-07-20 14:15:00,199.5,199.56,199.41,199.5,600.0,186.1854,186.2414,186.1014,186.1854,600.0
2016-07-20 14:20:00,199.51,199.65,199.48,199.53,3200.0,186.1947,186.3254,186.1667,186.2134,3200.0
2016-07-20 14:25:00,199.54,199.54,199.32,199.33,521.0,186.2227,186.2227,186.0174,186.0267,521.0
2016-07-20 14:30:00,199.29,199.45,199.29,199.43,1560.0,185.9894,186.1387,185.9894,186.12,1560.0
2016-07-20 14:35:00,199.43,199.44,199.25,199.25,4812.0,186.12,186.1294,185.9521,185.9521,4812.0
2016-07-20 14:40:00,199.24,199.31,199.07,199.25,3435.0,185.9427,186.0081,185.7841,185.9521,3435.0
2016-07-20 14:45:00,199.21,199.21,198.94,198.94,1900.0,185.9147,185.9147,185.6628,185.6628,1900.0
2016-07-20 14:50:00,198.96,198.96,198.69,198.69,2297.0,185.6814,185.6814,185.4294,185.4294,2297.0
2016-07-20 14:55:00,198.86,198.92,198.69,198.87,4580.0,185.5881,185.6441,185.4294,185.5974,4580.0
2016-07-20 15:00:00,198.81,198.86,198.66,198.79,5385.0,185.5414,185.5881,185.4014,185.5228,5385.0
2016-07-20 15:05:00,198.88,198.92,198.74,198.92,5601.0,185.6068,185.6441,185.4761,185.6441,5601.0
2016-07-20 15:10:00,198.92,198.97,198.8,198.92,2691.0,185.6441,185.6907,185.5321,185.6441,2691.0
2016-07-20 15:15:00,198.85,198.94,198.74,198.76,2600.0,185.5788,185.6628,185.4761,185.4948,2600.0
2016-07-20 15:20:00,198.8,198.91,198.54,198.54,8654.0,185.5321,185.6348,185.2894,185.2894,8654.0
2016-07-20 15:25:00,198.53,198.53,198.38,198.43,5483.0,185.2801,185.2801,185.1401,185.1868,5483.0
2016-07-20 15:30:00,198.43,198.54,198.39,198.39,10392.0,185.1868,185.2894,185.1495,185.1495,10392.0
2016-07-20 15:35:00,198.47,198.49,198.4,198.4,3300.0,185.2241,185.2428,185.1588,185.1588,3300.0
2016-07-20 15:40:00,198.41,198.49,198.35,198.35,6022.0,185.1681,185.2428,185.1121,185.1121,6022.0
2016-07-20 15:45:00,198.37,198.48,198.32,198.4,10000.0,185.1308,185.2335,185.0841,185.1588,10000.0
2016-07-20 15:50:00,198.44,198.54,198.4,198.51,10463.0,185.1961,185.2894,185.1588,185.2614,10463.0
2016-07-20 15:55:00,198.47,198.51,198.24,198.35,28647.0,185.2241,185.2614,185.0095,185.1121,28647.0
2016-07-21 09:30:00,198.52,199.27,198.04,198.81,2938.0,185.2708,185.9707,184.8228,185.5414,2938.0
2016-07-21 09:35:00,198.36,199.08,198.25,198.28,4436.0,185.1215,185.7934,185.0188,185.0468,4436.0
2016-07-21 09:40:00,198.77,198.78,197.48,197.48,3700.0,185.5041,185.5134,184.3002,184.3002,3700.0
2016-07-21 09:45:00,197.38,197.61,196.99,197.09,10504.0,184.2069,184.4215,183.8429,183.9362,10504.0
2016-07-21 09:50:00,196.96,196.98,196.66,196.98,3260.0,183.8149,183.8336,183.5349,183.8336,3260.0
2016-07-21 09:55:00,196.97,196.99,196.51,196.51,3208.0,183.8242,183.8429,183.3949,183.3949,3208.0
2016-07-21 10:00:00,196.88,197.27,196.83,197.27,2810.0,183.7402,184.1042,183.6936,184.1042,2810.0
2016-07-21 10:05:00,197.32,197.42,197.21,197.42,1570.0,184.1509,184.2442,184.0482,184.2442,1570.0
2016-07-21 10:10:00,197.43,197.62,197.36,197.61,3817.0,184.2535,184.4308,184.1882,184.4215,3817.0
2016-07-21 10:15:00,197.62,197.93,197.6,197.6,4650.0,184.4308,184.7202,184.4122,184.4122,4650.0
2016-07-21 10:20:00,197.77,197.95,197.5,197.5,2800.0,184.5708,184.7388,184.3189,184.3189,2800.0
2016-07-21 10:25:00,197.65,197.65,197.1,197.1,2900.0,184.4588,184.4588,183.9456,183.9456,2900.0
2016-07-21 10:30:00,197.04,197.33,197.02,197.33,3623.0,183.8896,184.1602,183.8709,184.1602,3623.0
2016-07-21 10:35:00,197.5,197.5,197.5,197.5,600.0,184.3189,184.3189,184.3189,184.3189,600.0
2016-07-21 10:40:00,197.63,197.63,197.13,197.14,3104.0,184.4402,184.4402,183.9736,183.9829,3104.0
2016-07-21 10:45:00,197.26,197.26,197.04,197.04,500.0,184.0949,184.0949,183.8896,183.8896,500.0
2016-07-21 10:50:00,197.16,197.25,197.15,197.25,500.0,184.0015,184.0855,183.9922,184.0855,500.0
2016-07-21 10:55:00,197.19,197.56,197.13,197.49,3900.0,184.0295,184.3749,183.9736,184.3095,3900.0
2016-07-21 11:00:00,197.45,197.45,197.03,197.03,2217.0,184.2722,184.2722,183.8802,183.8802,2217.0
2016-07-21 11:05:00,197.24,197.24,197.11,197.11,2702.0,184.0762,184.0762,183.9549,183.9549,2702.0
2016-07-21 11:10:00,197.13,197.19,197.06,197.14,2462.0,183.9736,184.0295,183.9082,183.9829,2462.0
2016-07-21 11:15:00,197.1,197.24,197.07,197.07,1602.0,183.9456,184.0762,183.9176,183.9176,1602.0
2016-07-21 11:20:00,197.24,197.24,197.07,197.18,642.0,184.0762,184.0762,183.9176,184.0202,642.0
2016-07-21 11:25:00,197.11,197.19,196.85,197.19,5008.0,183.9549,184.0295,183.7122,184.0295,5008.0
2016-07-21 11:30:00,197.22,197.36,197.08,197.09,4101.0,184.0575,184.1882,183.9269,183.9362,4101.0
2016-07-21 11:35:00,197.04,197.04,196.76,196.76,1700.0,183.8896,183.8896,183.6282,183.6282,1700.0
2016-07-21 11:40:00,196.58,196.73,196.45,196.48,3387.0,183.4603,183.6002,183.3389,183.3669,3387.0
2016-07-21 11:45:00,196.61,196.8,196.58,196.74,2998.0,183.4883,183.6656,183.4603,183.6096,2998.0
2016-07-21 11:50:00,196.68,196.68,196.44,196.44,2492.0,183.5536,183.5536,183.3296,183.3296,2492.0
2016-07-21 11:55:00,196.43,196.8,196.43,196.52,5420.0,183.3203,183.6656,183.3203,183.4043,5420.0
2016-07-21 12:00:00,196.47,196.79,196.46,196.78,2500.0,183.3576,183.6562,183.3483,183.6469,2500.0
2016-07-21 12:05:00,196.79,196.81,196.65,196.75,5243.0,183.6562,183.6749,183.5256,183.6189,5243.0
2016-07-21 12:10:00,196.65,196.69,196.61,196.62,1200.0,183.5256,183.5629,183.4883,183.4976,1200.0
2016-07-21 12:15:00,196.75,196.76,196.65,196.68,1000.0,183.6189,183.6282,183.5256,183.5536,1000.0
2016-07-21 12:20:00,196.76,196.8,196.65,196.75,2678.0,183.6282,183.6656,183.5256,183.6189,2678.0
2016-07-21 12:25:00,196.77,196.77,196.7,196.73,1700.0,183.6376,183.6376,183.5722,183.6002,1700.0
2016-07-21 12:30:00,196.79,196.79,196.62,196.64,2078.0,183.6562,183.6562,183.4976,183.5163,2078.0
2016-07-21 12:35:00,196.62,196.62,196.55,196.55,700.0,183.4976,183.4976,183.4323,183.4323,700.0
2016-07-21 12:40:00,196.49,196.49,196.37,196.37,200.0,183.3763,183.3763,183.2643,183.2643,200.0
2016-07-21 12:45:00,196.38,196.38,196.14,196.14,1200.0,183.2736,183.2736,183.0496,183.0496,1200.0
2016-07-21 12:50:00,196.1,196.25,195.99,196.19,2280.0,183.0123,183.1523,182.9096,183.0963,2280.0
2016-07-21 12:55:00,196.19,196.31,196.1,196.1,1645.0,183.0963,183.2083,183.0123,183.0123,1645.0
2016-07-21 13:00:00,196.26,196.37,196.01,196.25,4870.0,183.1616,183.2643,182.9283,183.1523,4870.0
2016-07-21 13:05:00,196.19,196.24,196.11,196.15,9069.0,183.0963,183.1429,183.0216,183.059,9069.0
2016-07-21 13:10:00,196.14,196.16,195.83,195.86,5870.0,183.0496,183.0683,182.7603,182.7883,5870.0
2016-07-21 13:15:00,195.97,195.97,195.74,195.84,2362.0,182.891,182.891,182.6763,182.7696,2362.0
2016-07-21 13:20:00,195.9,195.95,195.84,195.92,2800.0,182.8256,182.8723,182.7696,182.8443,2800.0
2016-07-21 13:25:00,195.88,195.95,195.83,195.83,3300.0,182.807,182.8723,182.7603,182.7603,3300.0
2016-07-21 13:30:00,195.88,195.92,195.81,195.81,1584.0,182.807,182.8443,182.7416,182.7416,1584.0
2016-07-21 13:35:00,195.79,195.88,195.73,195.88,1318.0,182.723,182.807,182.667,182.807,1318.0
2016-07-21 13:40:00,195.88,196.0,195.84,195.93,1900.0,182.807,182.919,182.7696,182.8536,1900.0
2016-07-21 13:45:00,195.73,195.88,195.72,195.85,1050.0,182.667,182.807,182.6577,182.779,1050.0
2016-07-21 13:50:00,195.72,195.72,195.58,195.63,3265.0,182.6577,182.6577,182.527,182.5737,3265.0
2016-07-21 13:55:00,195.56,195.56,195.46,195.46,1510.0,182.5083,182.5083,182.415,182.415,1510.0
2016-07-21 14:00:00,195.44,195.55,195.26,195.36,8147.0,182.3963,182.499,182.2284,182.3217,8147.0
2016-07-21 14:05:00,195.27,195.48,195.27,195.28,4911.0,182.2377,182.4337,182.2377,182.247,4911.0
2016-07-21 14:10:00,195.35,195.35,195.18,195.21,2283.0,182.3123,182.3123,182.1537,182.1817,2283.0
2016-07-21 14:15:00,195.3,195.3,195.21,195.21,1200.0,182.2657,182.2657,182.1817,182.1817,1200.0
2016-07-21 14:20:00,195.28,195.43,195.22,195.34,3724.0,182.247,182.387,182.191,182.303,3724.0
2016-07-21 14:25:00,195.43,195.56,195.36,195.47,3917.0,182.387,182.5083,182.3217,182.4243,3917.0
2016-07-21 14:30:00,195.46,195.54,195.36,195.49,8003.0,182.415,182.4897,182.3217,182.443,8003.0
2016-07-21 14:35:00,195.53,195.59,195.5,195.57,2600.0,182.4803,182.5363,182.4523,182.5177,2600.0
2016-07-21 14:40:00,195.63,195.77,195.59,195.74,2320.0,182.5737,182.7043,182.5363,182.6763,2320.0
2016-07-21 14:45:00,195.83,195.93,195.71,195.92,1599.0,182.7603,182.8536,182.6483,182.8443,1599.0
2016-07-21 14:50:00,195.91,196.05,195.89,196.0,3162.0,182.835,182.9656,182.8163,182.919,3162.0
2016-07-21 14:55:00,196.06,196.09,195.6,195.67,5919.0,182.975,183.003,182.5457,182.611,5919.0
2016-07-21 15:00:00,195.66,195.91,195.52,195.84,3872.0,182.6017,182.835,182.471,182.7696,3872.0
2016-07-21 15:05:00,195.82,195.87,195.44,195.57,5400.0,182.751,182.7976,182.3963,182.5177,5400.0
2016-07-21 15:10:00,195.55,195.7,195.44,195.7,3178.0,182.499,182.639,182.3963,182.639,3178.0
2016-07-21 15:15:00,195.7,195.76,195.63,195.75,1595.0,182.639,182.695,182.5737,182.6857,1595.0
2016-07-21 15:20:00,195.76,195.86,195.68,195.76,1600.0,182.695,182.7883,182.6203,182.695,1600.0
2016-07-21 15:25:00,195.88,196.04,195.87,195.95,3759.0,182.807,182.9563,182.7976,182.8723,3759.0
2016-07-21 15:30:00,196.04,196.07,195.83,195.91,11286.0,182.9563,182.9843,182.7603,182.835,11286.0
2016-07-21 15:35:00,196.01,196.08,195.87,196.08,7199.0,182.9283,182.9936,182.7976,182.9936,7199.0
2016-07-21 15:40:00,196.08,196.2,196.07,196.2,4390.0,182.9936,183.1056,182.9843,183.1056,4390.0
2016-07-21 15:45:00,196.14,196.15,196.03,196.14,13662.0,183.0496,183.059,182.947,183.0496,13662.0
2016-07-21 15:50:00,196.14,196.19,195.96,196.02,11559.0,183.0496,183.0963,182.8816,182.9376,11559.0
2016-07-21 15:55:00,195.99,196.32,195.98,196.1,42739.0,182.9096,183.2176,182.9003,183.0123,42739.0
2016-07-22 09:30:00,195.94,197.32,195.94,196.72,4173.0,182.863,184.1509,182.863,183.5909,4173.0
2016-07-22 09:35:00,196.65,196.87,196.41,196.58,3200.0,183.5256,183.7309,183.3016,183.4603,3200.0
2016-07-22 09:40:00,196.39,197.73,196.38,197.35,5571.0,183.2829,184.5335,183.2736,184.1789,5571.0
2016-07-22 09:45:00,197.53,197.84,197.41,197.8,3425.0,184.3469,184.6362,184.2349,184.5988,3425.0
2016-07-22 09:50:00,197.85,198.11,197.81,197.81,2650.0,184.6455,184.8881,184.6082,184.6082,2650.0
2016-07-22 09:55:00,197.59,197.61,196.96,197.19,2101.0,184.4028,184.4215,183.8149,184.0295,2101.0
2016-07-22 10:00:00,197.33,197.47,197.06,197.25,3000.0,184.1602,184.2909,183.9082,184.0855,3000.0
2016-07-22 10:05:00,197.08,197.34,196.83,196.83,1900.0,183.9269,184.1695,183.6936,183.6936,1900.0
2016-07-22 10:10:00,196.62,196.79,196.26,196.26,1700.0,183.4976,183.6562,183.1616,183.1616,1700.0
2016-07-22 10:15:00,196.69,196.72,196.3,196.3,3100.0,183.5629,183.5909,183.1989,183.1989,3100.0
2016-07-22 10:20:00,196.29,196.72,196.29,196.53,3615.0,183.1896,183.5909,183.1896,183.4136,3615.0
2016-07-22 10:25:00,196.56,196.6,196.44,196.51,1700.0,183.4416,183.4789,183.3296,183.3949,1700.0
2016-07-22 10:30:00,196.52,197.57,196.42,197.56,4035.0,183.4043,184.3842,183.3109,184.3749,4035.0
2016-07-22 10:35:00,197.49,197.72,197.49,197.56,1300.0,184.3095,184.5242,184.3095,184.3749,1300.0
2016-07-22 10:40:00,197.58,197.58,197.44,197.53,1850.0,184.3935,184.3935,184.2629,184.3469,1850.0
2016-07-22 10:45:00,197.61,197.72,197.52,197.68,3200.0,184.4215,184.5242,184.3375,184.4868,3200.0
2016-07-22 10:50:00,197.53,197.85,197.52,197.7,4132.0,184.3469,184.6455,184.3375,184.5055,4132.0
2016-07-22 10:55:00,197.83,197.83,197.48,197.6,5049.0,184.6268,184.6268,184.3002,184.4122,5049.0
2016-07-22 11:00:00,197.68,197.69,197.41,197.48,2900.0,184.4868,184.4962,184.2349,184.3002,2900.0
2016-07-22 11:05:00,197.42,197.46,197.02,197.03,1900.0,184.2442,184.2815,183.8709,183.8802,1900.0
2016-07-22 11:10:00,197.0,197.11,196.9,196.9,1920.0,183.8522,183.9549,183.7589,183.7589,1920.0
2016-07-22 11:15:00,196.9,197.04,196.9,196.9,1500.0,183.7589,183.8896,183.7589,183.7589,1500.0
2016-07-22 11:20:00,196.98,197.15,196.86,196.91,5500.0,183.8336,183.9922,183.7216,183.7682,5500.0
2016-07-22 11:25:00,196.91,197.01,196.72,197.01,1800.0,183.7682,183.8616,183.5909,183.8616,1800.0
2016-07-22 11:30:00,197.02,197.12,196.9,196.96,1814.0,183.8709,183.9642,183.7589,183.8149,1814.0
2016-07-22 11:35:00,197.15,197.21,196.72,196.8,4402.0,183.9922,184.0482,183.5909,183.6656,4402.0
2016-07-22 11:40:00,196.91,197.17,196.9,197.05,4554.0,183.7682,184.0109,183.7589,183.8989,4554.0
2016-07-22 11:45:00,196.99,197.16,196.9,197.02,5000.0,183.8429,184.0015,183.7589,183.8709,5000.0
2016-07-22 11:50:00,197.04,197.29,196.9,196.97,6393.0,183.8896,184.1229,183.7589,183.8242,6393.0
2016-07-22 11:55:00,196.95,197.19,196.95,197.08,3300.0,183.8056,184.0295,183.8056,183.9269,3300.0
2016-07-22 12:00:00,197.22,197.33,197.0,197.2,9214.0,184.0575,184.1602,183.8522,184.0389,9214.0
2016-07-22 12:05:00,197.17,197.17,197.0,197.11,2600.0,184.0109,184.0109,183.8522,183.9549,2600.0
2016-07-22 12:10:00,197.11,197.23,197.03,197.23,1300.0,183.9549,184.0669,183.8802,184.0669,1300.0
2016-07-22 12:15:00,197.14,197.63,197.14,197.6,2510.0,183.9829,184.4402,183.9829,184.4122,2510.0
2016-07-22 12:20:00,197.63,197.85,197.59,197.84,3300.0,184.4402,184.6455,184.4028,184.6362,3300.0
2016-07-22 12:25:00,197.89,197.9,197.42,197.45,5511.0,184.6828,184.6922,184.2442,184.2722,5511.0
2016-07-22 12:30:00,197.42,197.59,197.37,197.44,5400.0,184.2442,184.4028,184.1975,184.2629,5400.0
2016-07-22 12:35:00,197.37,197.48,197.37,197.48,300.0,184.1975,184.3002,184.1975,184.3002,300.0
2016-07-22 12:40:00,197.54,197.55,197.25,197.51,7336.0,184.3562,184.3655,184.0855,184.3282,7336.0
2016-07-22 12:45:00,197.62,197.63,197.55,197.56,400.0,184.4308,184.4402,184.3655,184.3749,400.0
2016-07-22 12:50:00,197.59,197.91,197.58,197.63,4008.0,184.4028,184.7015,184.3935,184.4402,4008.0
2016-07-22 12:55:00,197.67,197.68,197.54,197.64,2500.0,184.4775,184.4868,184.3562,184.4495,2500.0
2016-07-22 13:00:00,197.61,197.79,197.52,197.62,11790.0,184.4215,184.5895,184.3375,184.4308,11790.0
2016-07-22 13:05:00,197.66,197.74,197.56,197.58,12600.0,184.4682,184.5428,184.3749,184.3935,12600.0
2016-07-22 13:10:00,197.6,197.65,197.47,197.61,8902.0,184.4122,184.4588,184.2909,184.4215,8902.0
2016-07-22 13:15:00,197.56,197.8,197.54,197.74,4764.0,184.3749,184.5988,184.3562,184.5428,4764.0
2016-07-22 13:20:00,197.71,197.95,197.7,197.9,1000.0,184.5148,184.7388,184.5055,184.6922,1000.0
2016-07-22 13:25:00,197.89,197.96,197.83,197.9,1939.0,184.6828,184.7482,184.6268,184.6922,1939.0
2016-07-22 13:30:00,197.96,198.05,197.89,198.05,2100.0,184.7482,184.8321,184.6828,184.8321,2100.0
2016-07-22 13:35:00,197.97,198.16,197.88,197.88,3400.0,184.7575,184.9348,184.6735,184.6735,3400.0
2016-07-22 13:40:00,197.88,198.05,197.88,198.0,2300.0,184.6735,184.8321,184.6735,184.7855,2300.0
2016-07-22 13:45:00,198.06,198.21,198.06,198.21,2000.0,184.8415,184.9815,184.8415,184.9815,2000.0
2016-07-22 13:50:00,198.17,198.31,198.11,198.31,3906.0,184.9441,185.0748,184.8881,185.0748,3906.0
2016-07-22 13:55:00,198.14,198.23,198.08,198.23,1200.0,184.9161,185.0001,184.8601,185.0001,1200.0
2016-07-22 14:00:00,198.26,198.28,198.1,198.18,2200.0,185.0281,185.0468,184.8788,184.9535,2200.0
2016-07-22 14:05:00,198.13,198.36,198.12,198.36,2302.0,184.9068,185.1215,184.8975,185.1215,2302.0
2016-07-22 14:10:00,198.15,198.4,198.15,198.2,5400.0,184.9255,185.1588,184.9255,184.9721,5400.0
2016-07-22 14:15:00,198.23,198.25,198.06,198.14,1598.0,185.0001,185.0188,184.8415,184.9161,1598.0
2016-07-22 14:20:00,198.2,198.32,198.05,198.32,1480.0,184.9721,185.0841,184.8321,185.0841,1480.0
2016-07-22 14:25:00,198.35,198.44,198.35,198.36,3115.0,185.1121,185.1961,185.1121,185.1215,3115.0
2016-07-22 14:30:00,198.42,198.43,198.15,198.22,3800.0,185.1775,185.1868,184.9255,184.9908,3800.0
2016-07-22 14:35:00,198.24,198.31,198.24,198.3,900.0,185.0095,185.0748,185.0095,185.0655,900.0
2016-07-22 14:40:00,198.3,198.38,198.19,198.38,1400.0,185.0655,185.1401,184.9628,185.1401,1400.0
2016-07-22 14:45:00,198.37,198.38,198.36,198.36,1454.0,185.1308,185.1401,185.1215,185.1215,1454.0
2016-07-22 14:50:00,198.38,198.44,198.31,198.31,4200.0,185.1401,185.1961,185.0748,185.0748,4200.0
2016-07-22 14:55:00,198.37,198.38,198.23,198.25,3753.0,185.1308,185.1401,185.0001,185.0188,3753.0
2016-07-22 15:00:00,198.25,198.33,198.19,198.28,2884.0,185.0188,185.0935,184.9628,185.0468,2884.0
2016-07-22 15:05:00,198.29,198.39,198.29,198.32,3447.0,185.0561,185.1495,185.0561,185.0841,3447.0
2016-07-22 15:10:00,198.38,198.5,198.37,198.49,1600.0,185.1401,185.2521,185.1308,185.2428,1600.0
2016-07-22 15:15:00,198.36,198.4,198.33,198.4,5398.0,185.1215,185.1588,185.0935,185.1588,5398.0
2016-07-22 15:20:00,198.4,198.45,198.36,198.4,3400.0,185.1588,185.2055,185.1215,185.1588,3400.0
2016-07-22 15:25:00,198.46,198.48,198.33,198.35,3693.0,185.2148,185.2335,185.0935,185.1121,3693.0
2016-07-22 15:30:00,198.39,198.45,198.36,198.45,4220.0,185.1495,185.2055,185.1215,185.2055,4220.0
2016-07-22 15:35:00,198.48,198.57,198.42,198.56,4783.0,185.2335,185.3174,185.1775,185.3081,4783.0
2016-07-22 15:40:00,198.53,198.65,198.52,198.65,5303.0,185.2801,185.3921,185.2708,185.3921,5303.0
2016-07-22 15:45:00,198.65,198.77,198.63,198.66,12045.0,185.3921,185.5041,185.3734,185.4014,12045.0
2016-07-22 15:50:00,198.64,198.68,198.49,198.51,8020.0,185.3828,185.4201,185.2428,185.2614,8020.0
2016-07-22 15:55:00,198.5,198.51,198.12,198.24,22331.0,185.2521,185.2614,184.8975,185.0095,22331.0
2016-07-25 09:30:00,198.23,198.23,196.66,197.45,2830.0,185.0001,185.0001,183.5349,184.2722,2830.0
2016-07-25 09:35:00,197.45,198.26,197.44,198.23,3100.0,184.2722,185.0281,184.2629,185.0001,3100.0
2016-07-25 09:40:00,198.44,198.82,198.35,198.82,2300.0,185.1961,185.5508,185.1121,185.5508,2300.0
2016-07-25 09:45:00,198.44,198.82,198.21,198.21,3100.0,185.1961,185.5508,184.9815,184.9815,3100.0
2016-07-25 09:50:00,198.15,198.39,198.04,198.27,2300.0,184.9255,185.1495,184.8228,185.0375,2300.0
2016-07-25 09:55:00,198.34,198.69,198.34,198.69,1400.0,185.1028,185.4294,185.1028,185.4294,1400.0
2016-07-25 10:00:00,198.65,198.65,198.33,198.44,1800.0,185.3921,185.3921,185.0935,185.1961,1800.0
2016-07-25 10:05:00,198.52,198.69,198.07,198.17,4229.0,185.2708,185.4294,184.8508,184.9441,4229.0
2016-07-25 10:10:00,198.18,198.18,197.72,198.12,3270.0,184.9535,184.9535,184.5242,184.8975,3270.0
2016-07-25 10:15:00,197.8,197.8,197.8,197.8,100.0,184.5988,184.5988,184.5988,184.5988,100.0
2016-07-25 10:20:00,197.93,198.2,197.93,198.2,400.0,184.7202,184.9721,184.7202,184.9721,400.0
2016-07-25 10:25:00,197.91,197.99,197.91,197.98,300.0,184.7015,184.7762,184.7015,184.7668,300.0
2016-07-25 10:30:00,198.11,198.11,197.7,197.76,1059.0,184.8881,184.8881,184.5055,184.5615,1059.0
2016-07-25 10:35:00,197.77,198.03,197.76,197.96,3495.0,184.5708,184.8135,184.5615,184.7482,3495.0
2016-07-25 10:40:00,197.93,197.93,197.71,197.71,1872.0,184.7202,184.7202,184.5148,184.5148,1872.0
2016-07-25 10:45:00,197.8,197.82,197.64,197.67,1500.0,184.5988,184.6175,184.4495,184.4775,1500.0
2016-07-25 10:50:00,197.76,197.87,197.76,197.87,3143.0,184.5615,184.6642,184.5615,184.6642,3143.0
2016-07-25 10:55:00,197.91,197.91,197.47,197.47,3417.0,184.7015,184.7015,184.2909,184.2909,3417.0
2016-07-25 11:00:00,197.53,197.59,197.43,197.58,4150.0,184.3469,184.4028,184.2535,184.3935,4150.0
2016-07-25 11:05:00,197.52,197.56,197.42,197.5,1787.0,184.3375,184.3749,184.2442,184.3189,1787.0
2016-07-25 11:10:00,197.51,197.85,197.5,197.85,2200.0,184.3282,184.6455,184.3189,184.6455,2200.0
2016-07-25 11:15:00,197.65,197.65,197.58,197.58,572.0,184.4588,184.4588,184.3935,184.3935,572.0
2016-07-25 11:20:00,197.67,197.82,197.63,197.82,1102.0,184.4775,184.6175,184.4402,184.6175,1102.0
2016-07-25 11:25:00,197.69,197.69,197.57,197.57,600.0,184.4962,184.4962,184.3842,184.3842,600.0
2016-07-25 11:30:00,197.75,197.75,197.61,197.72,500.0,184.5522,184.5522,184.4215,184.5242,500.0
2016-07-25 11:35:00,197.74,197.74,197.5,197.5,600.0,184.5428,184.5428,184.3189,184.3189,600.0
2016-07-25 11:40:00,197.56,197.59,197.46,197.59,2000.0,184.3749,184.4028,184.2815,184.4028,2000.0
2016-07-25 11:45:00,197.52,197.61,197.48,197.57,3700.0,184.3375,184.4215,184.3002,184.3842,3700.0
2016-07-25 11:50:00,197.68,197.69,197.68,197.69,300.0,184.4868,184.4962,184.4868,184.4962,300.0
2016-07-25 11:55:00,197.62,197.62,197.54,197.54,200.0,184.4308,184.4308,184.3562,184.3562,200.0
2016-07-25 12:00:00,197.51,197.51,197.5,197.5,400.0,184.3282,184.3282,184.3189,184.3189,400.0
2016-07-25 12:05:00,197.59,197.62,197.48,197.55,2109.0,184.4028,184.4308,184.3002,184.3655,2109.0
2016-07-25 12:10:00,197.5,197.64,197.47,197.56,2575.0,184.3189,184.4495,184.2909,184.3749,2575.0
2016-07-25 12:15:00,197.5,197.54,197.44,197.5,1800.0,184.3189,184.3562,184.2629,184.3189,1800.0
2016-07-25 12:20:00,197.47,197.62,197.46,197.54,2286.0,184.2909,184.4308,184.2815,184.3562,2286.0
2016-07-25 12:25:00,197.51,197.57,197.42,197.47,2192.0,184.3282,184.3842,184.2442,184.2909,2192.0
2016-07-25 12:30:00,197.5,197.65,197.5,197.65,1100.0,184.3189,184.4588,184.3189,184.4588,1100.0
2016-07-25 12:35:00,197.59,197.59,197.52,197.58,400.0,184.4028,184.4028,184.3375,184.3935,400.0
2016-07-25 12:40:00,197.51,197.7,197.51,197.7,1100.0,184.3282,184.5055,184.3282,184.5055,1100.0
2016-07-25 12:45:00,197.67,197.85,197.67,197.83,1600.0,184.4775,184.6455,184.4775,184.6268,1600.0
2016-07-25 12:50:00,197.9,197.91,197.79,197.79,4900.0,184.6922,184.7015,184.5895,184.5895,4900.0
2016-07-25 12:55:00,197.79,197.79,197.79,197.79,0.0,184.5895,184.5895,184.5895,184.5895,0.0
2016-07-25 13:00:00,197.93,198.04,197.92,198.01,1400.0,184.7202,184.8228,184.7108,184.7948,1400.0
2016-07-25 13:05:00,198.04,198.26,198.04,198.18,6128.0,184.8228,185.0281,184.8228,184.9535,6128.0
2016-07-25 13:10:00,198.18,198.33,198.17,198.19,3813.0,184.9535,185.0935,184.9441,184.9628,3813.0
2016-07-25 13:15:00,198.18,198.23,198.09,198.23,2705.0,184.9535,185.0001,184.8695,185.0001,2705.0
2016-07-25 13:20:00,198.28,198.36,198.24,198.36,1192.0,185.0468,185.1215,185.0095,185.1215,1192.0
2016-07-25 13:25:00,198.36,198.36,198.36,198.36,0.0,185.1215,185.1215,185.1215,185.1215,0.0
2016-07-25 13:30:00,198.29,198.35,198.22,198.35,1400.0,185.0561,185.1121,184.9908,185.1121,1400.0
2016-07-25 13:35:00,198.29,198.47,198.26,198.47,1824.0,185.0561,185.2241,185.0281,185.2241,1824.0
2016-07-25 13:40:00,198.44,198.44,198.32,198.37,719.0,185.1961,185.1961,185.0841,185.1308,719.0
2016-07-25 13:45:00,198.45,198.49,198.43,198.44,1087.0,185.2055,185.2428,185.1868,185.1961,1087.0
2016-07-25 13:50:00,198.5,198.6,198.49,198.56,2226.0,185.2521,185.3454,185.2428,185.3081,2226.0
2016-07-25 13:55:00,198.51,198.68,198.51,198.55,3331.0,185.2614,185.4201,185.2614,185.2988,3331.0
2016-07-25 14:00:00,198.57,198.69,198.55,198.69,500.0,185.3174,185.4294,185.2988,185.4294,500.0
2016-07-25 14:05:00,198.69,198.8,198.59,198.8,1239.0,185.4294,185.5321,185.3361,185.5321,1239.0
2016-07-25 14:10:00,198.7,198.81,198.7,198.81,200.0,185.4388,185.5414,185.4388,185.5414,200.0
2016-07-25 14:15:00,198.72,198.72,198.67,198.69,700.0,185.4574,185.4574,185.4108,185.4294,700.0
2016-07-25 14:20:00,198.67,198.67,198.62,198.64,1007.0,185.4108,185.4108,185.3641,185.3828,1007.0
2016-07-25 14:25:00,198.56,198.58,198.31,198.35,2600.0,185.3081,185.3268,185.0748,185.1121,2600.0
2016-07-25 14:30:00,198.25,198.33,198.21,198.29,2753.0,185.0188,185.0935,184.9815,185.0561,2753.0
2016-07-25 14:35:00,198.37,198.48,198.31,198.32,2000.0,185.1308,185.2335,185.0748,185.0841,2000.0
2016-07-25 14:40:00,198.32,198.32,198.32,198.32,0.0,185.0841,185.0841,185.0841,185.0841,0.0
2016-07-25 14:45:00,198.3,198.4,198.25,198.28,4042.0,185.0655,185.1588,185.0188,185.0468,4042.0
2016-07-25 14:50:00,198.37,198.37,198.33,198.33,200.0,185.1308,185.1308,185.0935,185.0935,200.0
2016-07-25 14:55:00,198.35,198.35,198.25,198.3,1847.0,185.1121,185.1121,185.0188,185.0655,1847.0
2016-07-25 15:00:00,198.26,198.37,198.25,198.37,2342.0,185.0281,185.1308,185.0188,185.1308,2342.0
2016-07-25 15:05:00,198.33,198.34,198.25,198.3,4234.0,185.0935,185.1028,185.0188,185.0655,4234.0
2016-07-25 15:10:00,198.33,198.35,198.3,198.34,1000.0,185.0935,185.1121,185.0655,185.1028,1000.0
2016-07-25 15:15:00,198.3,198.31,198.27,198.29,701.0,185.0655,185.0748,185.0375,185.0561,701.0
2016-07-25 15:20:00,198.31,198.4,198.31,198.33,1600.0,185.0748,185.1588,185.0748,185.0935,1600.0
2016-07-25 15:25:00,198.33,198.33,198.32,198.32,700.0,185.0935,185.0935,185.0841,185.0841,700.0
2016-07-25 15:30:00,198.25,198.47,198.25,198.42,3700.0,185.0188,185.2241,185.0188,185.1775,3700.0
2016-07-25 15:35:00,198.47,198.55,198.46,198.47,1900.0,185.2241,185.2988,185.2148,185.2241,1900.0
2016-07-25 15:40:00,198.54,198.72,198.54,198.65,2100.0,185.2894,185.4574,185.2894,185.3921,2100.0
2016-07-25 15:45:00,198.71,198.71,198.45,198.53,3450.0,185.4481,185.4481,185.2055,185.2801,3450.0
2016-07-25 15:50:00,198.54,198.69,198.54,198.69,3700.0,185.2894,185.4294,185.2894,185.4294,3700.0
2016-07-25 15:55:00,198.65,198.78,198.54,198.69,14779.0,185.3921,185.5134,185.2894,185.4294,14779.0
2016-07-26 09:30:00,198.69,198.79,197.56,197.64,3178.0,185.4294,185.5228,184.3749,184.4495,3178.0
2016-07-26 09:35:00,197.74,198.83,197.74,198.83,200.0,184.5428,185.5601,184.5428,185.5601,200.0
2016-07-26 09:40:00,197.76,198.83,197.6,197.78,1012.0,184.5615,185.5601,184.4122,184.5802,1012.0
2016-07-26 09:45:00,198.76,199.4,198.32,199.4,4300.0,185.4948,186.0921,185.0841,186.0921,4300.0
2016-07-26 09:50:00,199.19,199.19,198.9,198.9,1200.0,185.8961,185.8961,185.6254,185.6254,1200.0
2016-07-26 09:55:00,198.73,199.08,198.71,199.08,3207.0,185.4668,185.7934,185.4481,185.7934,3207.0
2016-07-26 10:00:00,199.25,199.38,199.04,199.05,3104.0,185.9521,186.0734,185.7561,185.7654,3104.0
2016-07-26 10:05:00,199.04,199.19,198.91,198.91,5300.0,185.7561,185.8961,185.6348,185.6348,5300.0
2016-07-26 10:10:00,198.91,199.21,198.86,199.15,2213.0,185.6348,185.9147,185.5881,185.8587,2213.0
2016-07-26 10:15:00,199.25,199.6,199.18,199.6,5306.0,185.9521,186.2787,185.8867,186.2787,5306.0
2016-07-26 10:20:00,199.73,199.88,199.47,199.88,4257.0,186.4,186.54,186.1574,186.54,4257.0
2016-07-26 10:25:00,199.92,200.0,199.64,199.65,7930.0,186.5773,186.652,186.316,186.3254,7930.0
2016-07-26 10:30:00,199.38,199.48,199.37,199.48,700.0,186.0734,186.1667,186.0641,186.1667,700.0
2016-07-26 10:35:00,199.33,199.33,199.19,199.2,1800.0,186.0267,186.0267,185.8961,185.9054,1800.0
2016-07-26 10:40:00,199.1,199.12,198.85,198.86,1650.0,185.8121,185.8307,185.5788,185.5881,1650.0
2016-07-26 10:45:00,198.98,199.49,198.95,199.21,6444.0,185.7001,186.176,185.6721,185.9147,6444.0
2016-07-26 10:50:00,199.06,199.24,198.92,199.01,6564.0,185.7747,185.9427,185.6441,185.7281,6564.0
2016-07-26 10:55:00,198.72,198.91,198.68,198.69,2789.0,185.4574,185.6348,185.4201,185.4294,2789.0
2016-07-26 11:00:00,198.64,198.67,198.35,198.51,1520.0,185.3828,185.4108,185.1121,185.2614,1520.0
2016-07-26 11:05:00,198.66,198.99,198.66,198.71,2250.0,185.4014,185.7094,185.4014,185.4481,2250.0
2016-07-26 11:10:00,198.71,198.72,198.51,198.72,1577.0,185.4481,185.4574,185.2614,185.4574,1577.0
2016-07-26 11:15:00,198.63,198.69,198.53,198.62,900.0,185.3734,185.4294,185.2801,185.3641,900.0
2016-07-26 11:20:00,198.85,199.05,198.84,199.05,600.0,185.5788,185.7654,185.5694,185.7654,600.0
2016-07-26 11:25:00,199.18,199.29,199.08,199.2,1600.0,185.8867,185.9894,185.7934,185.9054,1600.0
2016-07-26 11:30:00,199.16,199.16,199.11,199.14,900.0,185.8681,185.8681,185.8214,185.8494,900.0
2016-07-26 11:35:00,199.11,199.29,199.11,199.29,300.0,185.8214,185.9894,185.8214,185.9894,300.0
2016-07-26 11:40:00,199.38,199.5,199.18,199.42,2006.0,186.0734,186.1854,185.8867,186.1107,2006.0
2016-07-26 11:45:00,199.3,199.3,199.3,199.3,300.0,185.9987,185.9987,185.9987,185.9987,300.0
2016-07-26 11:50:00,199.18,199.8,199.18,199.8,1200.0,185.8867,186.4654,185.8867,186.4654,1200.0
2016-07-26 11:55:00,199.6,199.79,199.6,199.69,1400.0,186.2787,186.456,186.2787,186.3627,1400.0
2016-07-26 12:00:00,199.81,199.89,199.81,199.86,1115.0,186.4747,186.5493,186.4747,186.5213,1115.0
2016-07-26 12:05:00,199.9,200.0,199.88,199.97,2100.0,186.5587,186.652,186.54,186.624,2100.0
2016-07-26 12:10:00,199.78,200.1,199.78,200.1,4564.0,186.4467,186.7453,186.4467,186.7453,4564.0
2016-07-26 12:15:00,200.06,200.15,199.98,200.15,3284.0,186.708,186.792,186.6333,186.792,3284.0
2016-07-26 12:20:00,200.08,200.26,200.08,200.19,3509.0,186.7267,186.8947,186.7267,186.8293,3509.0
2016-07-26 12:25:00,200.22,200.3,200.22,200.28,6185.0,186.8573,186.932,186.8573,186.9133,6185.0
2016-07-26 12:30:00,200.41,200.5,200.33,200.39,2660.0,187.0346,187.1186,186.96,187.016,2660.0
2016-07-26 12:35:00,200.4,200.5,200.29,200.38,3079.0,187.0253,187.1186,186.9227,187.0066,3079.0
2016-07-26 12:40:00,200.38,200.44,200.35,200.35,2700.0,187.0066,187.0626,186.9786,186.9786,2700.0
2016-07-26 12:45:00,200.51,201.05,200.51,200.98,7483.0,187.128,187.6319,187.128,187.5666,7483.0
2016-07-26 12:50:00,200.8,201.1,200.8,201.05,2306.0,187.3986,187.6786,187.3986,187.6319,2306.0
2016-07-26 12:55:00,200.94,201.02,200.82,200.83,2500.0,187.5293,187.6039,187.4173,187.4266,2500.0
2016-07-26 13:00:00,200.8,200.93,200.71,200.82,8048.0,187.3986,187.5199,187.3146,187.4173,8048.0
2016-07-26 13:05:00,200.9,201.0,200.84,201.0,3300.0,187.4919,187.5853,187.4359,187.5853,3300.0
2016-07-26 13:10:00,200.94,200.98,200.84,200.91,1576.0,187.5293,187.5666,187.4359,187.5013,1576.0
2016-07-26 13:15:00,200.94,201.0,200.84,200.94,3900.0,187.5293,187.5853,187.4359,187.5293,3900.0
2016-07-26 13:20:00,200.73,200.79,200.51,200.52,1100.0,187.3333,187.3893,187.128,187.1373,1100.0
2016-07-26 13:25:00,200.57,200.68,200.46,200.53,5900.0,187.184,187.2866,187.0813,187.1466,5900.0
2016-07-26 13:30:00,200.5,200.54,200.29,200.52,6129.0,187.1186,187.156,186.9227,187.1373,6129.0
2016-07-26 13:35:00,200.53,200.77,200.52,200.76,2426.0,187.1466,187.3706,187.1373,187.3613,2426.0
2016-07-26 13:40:00,200.68,200.69,200.65,200.67,1004.0,187.2866,187.296,187.2586,187.2773,1004.0
2016-07-26 13:45:00,200.68,200.78,200.68,200.74,400.0,187.2866,187.3799,187.2866,187.3426,400.0
2016-07-26 13:50:00,200.82,200.98,200.72,200.79,3398.0,187.4173,187.5666,187.324,187.3893,3398.0
2016-07-26 13:55:00,200.9,201.0,200.86,200.95,1938.0,187.4919,187.5853,187.4546,187.5386,1938.0
2016-07-26 14:00:00,200.88,201.0,200.81,201.0,2198.0,187.4733,187.5853,187.4079,187.5853,2198.0
2016-07-26 14:05:00,200.95,200.96,200.81,200.81,2519.0,187.5386,187.5479,187.4079,187.4079,2519.0
2016-07-26 14:10:00,200.76,200.95,200.7,200.86,3750.0,187.3613,187.5386,187.3053,187.4546,3750.0
2016-07-26 14:15:00,200.94,200.94,200.71,200.78,2789.0,187.5293,187.5293,187.3146,187.3799,2789.0
2016-07-26 14:20:00,200.64,201.05,200.63,200.93,3010.0,187.2493,187.6319,187.24,187.5199,3010.0
2016-07-26 14:25:00,200.95,201.12,200.92,201.04,3345.0,187.5386,187.6973,187.5106,187.6226,3345.0
2016-07-26 14:30:00,201.05,201.28,201.05,201.14,6246.0,187.6319,187.8466,187.6319,187.7159,6246.0
2016-07-26 14:35:00,201.22,201.22,201.0,201.0,2480.0,187.7906,187.7906,187.5853,187.5853,2480.0
2016-07-26 14:40:00,201.05,201.05,200.96,201.05,2120.0,187.6319,187.6319,187.5479,187.6319,2120.0
2016-07-26 14:45:00,201.08,201.37,201.08,201.32,2804.0,187.6599,187.9306,187.6599,187.8839,2804.0
2016-07-26 14:50:00,201.31,201.4,201.23,201.4,5300.0,187.8746,187.9586,187.7999,187.9586,5300.0
2016-07-26 14:55:00,201.38,201.39,201.03,201.05,3263.0,187.9399,187.9492,187.6133,187.6319,3263.0
2016-07-26 15:00:00,201.12,201.28,201.09,201.16,2700.0,187.6973,187.8466,187.6693,187.7346,2700.0
2016-07-26 15:05:00,201.08,201.27,201.07,201.27,5805.0,187.6599,187.8372,187.6506,187.8372,5805.0
2016-07-26 15:10:00,201.24,201.32,201.13,201.27,6240.0,187.8092,187.8839,187.7066,187.8372,6240.0
2016-07-26 15:15:00,201.36,201.55,201.18,201.3,6209.0,187.9212,188.0986,187.7533,187.8652,6209.0
2016-07-26 15:20:00,201.29,201.72,201.24,201.65,11791.0,187.8559,188.2572,187.8092,188.1919,11791.0
2016-07-26 15:25:00,201.72,201.8,201.51,201.69,3994.0,188.2572,188.3319,188.0612,188.2292,3994.0
2016-07-26 15:30:00,201.69,201.69,201.37,201.67,9942.0,188.2292,188.2292,187.9306,188.2106,9942.0
2016-07-26 15:35:00,201.63,201.73,201.6,201.67,6608.0,188.1732,188.2665,188.1452,188.2106,6608.0
2016-07-26 15:40:00,201.69,201.72,201.49,201.66,8993.0,188.2292,188.2572,188.0426,188.2012,8993.0
2016-07-26 15:45:00,201.66,201.79,201.65,201.76,18001.0,188.2012,188.3225,188.1919,188.2945,18001.0
2016-07-26 15:50:00,201.72,201.84,201.72,201.83,22423.0,188.2572,188.3692,188.2572,188.3599,22423.0
2016-07-26 15:55:00,201.83,201.96,201.73,201.87,37571.0,188.3599,188.4812,188.2665,188.3972,37571.0
2016-07-27 09:30:00,202.1,202.44,202.1,202.43,3790.0,188.6119,188.9292,188.6119,188.9198,3790.0
2016-07-27 09:35:00,202.52,203.72,202.5,202.5,2992.0,189.0038,190.1237,188.9852,188.9852,2992.0
2016-07-27 09:40:00,202.47,202.78,202.36,202.7,2291.0,188.9572,189.2465,188.8545,189.1718,2291.0
2016-07-27 09:45:00,202.73,203.06,202.58,202.91,5020.0,189.1998,189.5078,189.0598,189.3678,5020.0
2016-07-27 09:50:00,202.93,203.3,202.89,203.3,2700.0,189.3865,189.7318,189.3491,189.7318,2700.0
2016-07-27 09:55:00,203.3,203.39,203.18,203.29,3255.0,189.7318,189.8158,189.6198,189.7224,3255.0
2016-07-27 10:00:00,203.32,203.39,203.18,203.39,5000.0,189.7504,189.8158,189.6198,189.8158,5000.0
2016-07-27 10:05:00,203.26,203.49,202.98,203.49,17137.0,189.6944,189.9091,189.4331,189.9091,17137.0
2016-07-27 10:10:00,203.4,203.4,202.9,203.02,3629.0,189.8251,189.8251,189.3585,189.4705,3629.0
2016-07-27 10:15:00,203.11,203.18,202.92,203.08,3700.0,189.5544,189.6198,189.3771,189.5264,3700.0
2016-07-27 10:20:00,203.31,203.31,202.89,203.09,5800.0,189.7411,189.7411,189.3491,189.5358,5800.0
2016-07-27 10:25:00,203.03,203.3,203.02,203.17,1801.0,189.4798,189.7318,189.4705,189.6104,1801.0
2016-07-27 10:30:00,203.08,203.08,202.42,202.42,6371.0,189.5264,189.5264,188.9105,188.9105,6371.0
2016-07-27 10:35:00,202.2,202.3,201.98,202.3,4300.0,188.7052,188.7985,188.4999,188.7985,4300.0
2016-07-27 10:40:00,202.14,202.45,201.92,202.21,3500.0,188.6492,188.9385,188.4439,188.7145,3500.0
2016-07-27 10:45:00,202.2,202.55,202.09,202.4,4268.0,188.7052,189.0318,188.6025,188.8918,4268.0
2016-07-27 10:50:00,202.36,202.96,202.36,202.86,2123.0,188.8545,189.4145,188.8545,189.3211,2123.0
2016-07-27 10:55:00,202.87,202.87,202.48,202.48,5750.0,189.3305,189.3305,188.9665,188.9665,5750.0
2016-07-27 11:00:00,202.3,202.35,202.02,202.1,3479.0,188.7985,188.8452,188.5372,188.6119,3479.0
2016-07-27 11:05:00,202.14,202.32,202.14,202.25,1000.0,188.6492,188.8172,188.6492,188.7518,1000.0
2016-07-27 11:10:00,202.11,202.11,201.88,201.88,1700.0,188.6212,188.6212,188.4065,188.4065,1700.0
2016-07-27 11:15:00,201.56,201.67,201.42,201.64,4554.0,188.1079,188.2106,187.9772,188.1826,4554.0
2016-07-27 11:20:00,201.64,201.64,201.35,201.35,1000.0,188.1826,188.1826,187.9119,187.9119,1000.0
2016-07-27 11:25:00,201.53,202.41,201.53,202.24,4100.0,188.0799,188.9012,188.0799,188.7425,4100.0
2016-07-27 11:30:00,202.12,202.12,201.88,202.07,3903.0,188.6305,188.6305,188.4065,188.5839,3903.0
2016-07-27 11:35:00,202.21,202.34,202.21,202.24,1560.0,188.7145,188.8358,188.7145,188.7425,1560.0
2016-07-27 11:40:00,202.12,202.13,201.94,201.94,798.0,188.6305,188.6399,188.4625,188.4625,798.0
2016-07-27 11:45:00,201.94,202.3,201.93,202.3,2100.0,188.4625,188.7985,188.4532,188.7985,2100.0
2016-07-27 11:50:00,202.36,202.64,202.31,202.46,2379.0,188.8545,189.1158,188.8078,188.9478,2379.0
2016-07-27 11:55:00,202.5,202.5,202.27,202.37,5000.0,188.9852,188.9852,188.7705,188.8638,5000.0
2016-07-27 12:00:00,202.34,202.52,202.32,202.44,11292.0,188.8358,189.0038,188.8172,188.9292,11292.0
2016-07-27 12:05:00,202.43,202.56,202.15,202.15,18146.0,188.9198,189.0412,188.6585,188.6585,18146.0
2016-07-27 12:10:00,202.17,202.17,201.96,201.97,3483.0,188.6772,188.6772,188.4812,188.4905,3483.0
2016-07-27 12:15:00,201.84,201.87,201.55,201.69,2962.0,188.3692,188.3972,188.0986,188.2292,2962.0
2016-07-27 12:20:00,201.62,201.62,201.1,201.1,3605.0,188.1639,188.1639,187.6786,187.6786,3605.0
2016-07-27 12:25:00,201.16,201.51,201.0,201.0,7381.0,187.7346,188.0612,187.5853,187.5853,7381.0
2016-07-27 12:30:00,200.91,200.91,200.79,200.83,1200.0,187.5013,187.5013,187.3893,187.4266,1200.0
2016-07-27 12:35:00,200.74,201.01,200.7,201.0,3700.0,187.3426,187.5946,187.3053,187.5853,3700.0
2016-07-27 12:40:00,201.06,201.26,201.06,201.06,600.0,187.6413,187.8279,187.6413,187.6413,600.0
2016-07-27 12:45:00,201.25,201.28,200.91,200.91,5656.0,187.8186,187.8466,187.5013,187.5013,5656.0
2016-07-27 12:50:00,200.9,200.95,200.9,200.95,200.0,187.4919,187.5386,187.4919,187.5386,200.0
2016-07-27 12:55:00,201.0,201.23,200.94,201.23,3131.0,187.5853,187.7999,187.5293,187.7999,3131.0
2016-07-27 13:00:00,201.26,201.27,200.89,200.89,2700.0,187.8279,187.8372,187.4826,187.4826,2700.0
2016-07-27 13:05:00,200.95,201.18,200.95,201.18,500.0,187.5386,187.7533,187.5386,187.7533,500.0
2016-07-27 13:10:00,201.23,201.23,201.05,201.14,1400.0,187.7999,187.7999,187.6319,187.7159,1400.0
2016-07-27 13:15:00,201.1,201.1,200.66,200.66,2800.0,187.6786,187.6786,187.268,187.268,2800.0
2016-07-27 13:20:00,200.58,201.03,200.58,200.85,2100.0,187.1933,187.6133,187.1933,187.4453,2100.0
2016-07-27 13:25:00,200.86,201.14,200.75,200.89,1816.0,187.4546,187.7159,187.352,187.4826,1816.0
2016-07-27 13:30:00,200.73,200.88,200.72,200.88,2801.0,187.3333,187.4733,187.324,187.4733,2801.0
2016-07-27 13:35:00,200.83,201.02,200.83,200.98,1300.0,187.4266,187.6039,187.4266,187.5666,1300.0
2016-07-27 13:40:00,200.99,201.33,200.99,201.21,2730.0,187.5759,187.8932,187.5759,187.7813,2730.0
2016-07-27 13:45:00,201.24,201.32,201.08,201.09,2165.0,187.8092,187.8839,187.6599,187.6693,2165.0
2016-07-27 13:50:00,201.0,201.2,200.98,201.2,1200.0,187.5853,187.7719,187.5666,187.7719,1200.0
2016-07-27 13:55:00,201.23,201.35,201.05,201.27,3800.0,187.7999,187.9119,187.6319,187.8372,3800.0
2016-07-27 14:00:00,201.26,201.26,200.71,200.97,4474.0,187.8279,187.8279,187.3146,187.5573,4474.0
2016-07-27 14:05:00,200.92,201.55,200.92,201.26,6287.0,187.5106,188.0986,187.5106,187.8279,6287.0
2016-07-27 14:10:00,201.2,201.62,201.08,201.11,2300.0,187.7719,188.1639,187.6599,187.6879,2300.0
2016-07-27 14:15:00,201.25,202.1,201.12,202.1,2226.0,187.8186,188.6119,187.6973,188.6119,2226.0
2016-07-27 14:20:00,201.86,202.09,201.8,201.96,500.0,188.3879,188.6025,188.3319,188.4812,500.0
2016-07-27 14:25:00,201.91,201.91,201.56,201.78,3105.0,188.4345,188.4345,188.1079,188.3132,3105.0
2016-07-27 14:30:00,201.72,201.94,201.59,201.7,4222.0,188.2572,188.4625,188.1359,188.2385,4222.0
2016-07-27 14:35:00,201.66,201.85,201.57,201.61,3760.0,188.2012,188.3785,188.1172,188.1546,3760.0
2016-07-27 14:40:00,201.62,201.75,201.46,201.52,2170.0,188.1639,188.2852,188.0146,188.0706,2170.0
2016-07-27 14:45:00,201.6,201.86,201.52,201.86,1100.0,188.1452,188.3879,188.0706,188.3879,1100.0
2016-07-27 14:50:00,201.79,201.83,201.53,201.72,2100.0,188.3225,188.3599,188.0799,188.2572,2100.0
2016-07-27 14:55:00,201.68,201.89,201.64,201.89,2443.0,188.2199,188.4159,188.1826,188.4159,2443.0
2016-07-27 15:00:00,201.81,202.12,201.81,202.07,3400.0,188.3412,188.6305,188.3412,188.5839,3400.0
2016-07-27 15:05:00,202.03,202.24,201.95,202.12,2680.0,188.5465,188.7425,188.4719,188.6305,2680.0
2016-07-27 15:10:00,202.09,202.1,201.87,201.89,2500.0,188.6025,188.6119,188.3972,188.4159,2500.0
2016-07-27 15:15:00,201.98,202.16,201.87,201.98,3700.0,188.4999,188.6678,188.3972,188.4999,3700.0
2016-07-27 15:20:00,201.98,202.04,201.85,201.91,2250.0,188.4999,188.5559,188.3785,188.4345,2250.0
2016-07-27 15:25:00,201.85,202.07,201.81,202.07,4300.0,188.3785,188.5839,188.3412,188.5839,4300.0
2016-07-27 15:30:00,201.92,202.11,201.8,201.94,2500.0,188.4439,188.6212,188.3319,188.4625,2500.0
2016-07-27 15:35:00,201.85,201.97,201.72,201.85,5007.0,188.3785,188.4905,188.2572,188.3785,5007.0
2016-07-27 15:40:00,201.78,201.94,201.72,201.81,6445.0,188.3132,188.4625,188.2572,188.3412,6445.0
2016-07-27 15:45:00,201.7,201.7,201.26,201.5,7999.0,188.2385,188.2385,187.8279,188.0519,7999.0
2016-07-27 15:50:00,201.56,201.64,201.44,201.46,6508.0,188.1079,188.1826,187.9959,188.0146,6508.0
2016-07-27 15:55:00,201.44,201.63,201.44,201.62,17362.0,187.9959,188.1732,187.9959,188.1639,17362.0
2016-07-28 09:30:00,201.25,201.76,200.8,201.56,3493.0,187.8186,188.2945,187.3986,188.1079,3493.0
2016-07-28 09:35:00,201.55,201.55,201.41,201.41,600.0,188.0986,188.0986,187.9679,187.9679,600.0
2016-07-28 09:40:00,200.94,202.05,200.94,202.05,1300.0,187.5293,188.5652,187.5293,188.5652,1300.0
2016-07-28 09:45:00,202.08,202.77,202.06,202.77,2610.0,188.5932,189.2371,188.5745,189.2371,2610.0
2016-07-28 09:50:00,202.95,203.27,202.95,203.26,1000.0,189.4051,189.7038,189.4051,189.6944,1000.0
2016-07-28 09:55:00,203.31,203.31,202.97,202.97,749.0,189.7411,189.7411,189.4238,189.4238,749.0
2016-07-28 10:00:00,203.09,204.27,203.09,204.27,15347.0,189.5358,190.637,189.5358,190.637,15347.0
2016-07-28 10:05:00,203.73,204.07,203.59,203.72,8677.0,190.1331,190.4504,190.0024,190.1237,8677.0
2016-07-28 10:10:00,203.71,203.88,203.0,203.14,2394.0,190.1144,190.2731,189.4518,189.5824,2394.0
2016-07-28 10:15:00,202.65,203.0,202.2,202.27,6400.0,189.1251,189.4518,188.7052,188.7705,6400.0
2016-07-28 10:20:00,202.23,203.45,202.17,203.45,3302.0,188.7332,189.8718,188.6772,189.8718,3302.0
2016-07-28 10:25:00,203.15,203.39,202.64,202.97,5233.0,189.5918,189.8158,189.1158,189.4238,5233.0
2016-07-28 10:30:00,203.0,203.14,202.89,202.89,10100.0,189.4518,189.5824,189.3491,189.3491,10100.0
2016-07-28 10:35:00,202.83,203.3,202.63,202.91,2600.0,189.2931,189.7318,189.1065,189.3678,2600.0
2016-07-28 10:40:00,203.09,203.72,203.09,203.72,2232.0,189.5358,190.1237,189.5358,190.1237,2232.0
2016-07-28 10:45:00,203.67,203.67,203.19,203.35,1742.0,190.0771,190.0771,189.6291,189.7784,1742.0
2016-07-28 10:50:00,203.26,203.26,202.43,202.43,2050.0,189.6944,189.6944,188.9198,188.9198,2050.0
2016-07-28 10:55:00,202.38,202.38,202.09,202.22,1300.0,188.8732,188.8732,188.6025,188.7238,1300.0
2016-07-28 11:00:00,202.06,202.3,201.97,202.23,3102.0,188.5745,188.7985,188.4905,188.7332,3102.0
2016-07-28 11:05:00,202.15,202.18,201.92,202.12,1442.0,188.6585,188.6865,188.4439,188.6305,1442.0
2016-07-28 11:10:00,202.0,202.1,201.88,202.1,2480.0,188.5185,188.6119,188.4065,188.6119,2480.0
2016-07-28 11:15:00,202.03,202.25,202.03,202.13,800.0,188.5465,188.7518,188.5465,188.6399,800.0
2016-07-28 11:20:00,201.99,202.23,201.98,202.04,1028.0,188.5092,188.7332,188.4999,188.5559,1028.0
2016-07-28 11:25:00,202.1,202.23,202.02,202.14,4400.0,188.6119,188.7332,188.5372,188.6492,4400.0
2016-07-28 11:30:00,202.11,202.16,202.11,202.16,300.0,188.6212,188.6678,188.6212,188.6678,300.0
2016-07-28 11:35:00,202.05,202.19,202.05,202.19,800.0,188.5652,188.6958,188.5652,188.6958,800.0
2016-07-28 11:40:00,202.17,202.49,202.16,202.49,8800.0,188.6772,188.9758,188.6678,188.9758,8800.0
2016-07-28 11:45:00,202.57,202.83,202.56,202.78,1000.0,189.0505,189.2931,189.0412,189.2465,1000.0
2016-07-28 11:50:00,202.78,202.89,202.78,202.89,550.0,189.2465,189.3491,189.2465,189.3491,550.0
2016-07-28 11:55:00,202.96,202.96,202.7,202.77,3631.0,189.4145,189.4145,189.1718,189.2371,3631.0
2016-07-28 12:00:00,202.72,203.05,202.72,202.96,2350.0,189.1905,189.4984,189.1905,189.4145,2350.0
2016-07-28 12:05:00,203.04,203.24,202.86,203.23,4610.0,189.4891,189.6758,189.3211,189.6664,4610.0
2016-07-28 12:10:00,203.23,203.42,203.13,203.41,1300.0,189.6664,189.8438,189.5731,189.8344,1300.0
2016-07-28 12:15:00,203.35,203.43,203.28,203.38,6139.0,189.7784,189.8531,189.7131,189.8064,6139.0
2016-07-28 12:20:00,203.27,203.56,203.27,203.52,5335.0,189.7038,189.9744,189.7038,189.9371,5335.0
2016-07-28 12:25:00,203.56,203.6,203.39,203.57,3786.0,189.9744,190.0117,189.8158,189.9837,3786.0
2016-07-28 12:30:00,203.61,203.65,203.46,203.48,3852.0,190.0211,190.0584,189.8811,189.8998,3852.0
2016-07-28 12:35:00,203.44,203.48,203.32,203.37,6613.0,189.8624,189.8998,189.7504,189.7971,6613.0
2016-07-28 12:40:00,203.33,203.51,203.33,203.45,2600.0,189.7598,189.9277,189.7598,189.8718,2600.0
2016-07-28 12:45:00,203.4,203.8,203.36,203.8,35460.0,189.8251,190.1984,189.7878,190.1984,35460.0
2016-07-28 12:50:00,203.79,203.94,203.78,203.94,1660.0,190.1891,190.3291,190.1797,190.3291,1660.0
2016-07-28 12:55:00,203.93,204.04,203.86,204.04,4001.0,190.3197,190.4224,190.2544,190.4224,4001.0
2016-07-28 13:00:00,203.98,204.49,203.98,204.49,10982.0,190.3664,190.8423,190.3664,190.8423,10982.0
2016-07-28 13:05:00,204.4,204.91,204.4,204.84,5055.0,190.7584,191.2343,190.7584,191.169,5055.0
2016-07-28 13:10:00,204.82,204.82,204.62,204.68,24701.0,191.1503,191.1503,190.9637,191.0197,24701.0
2016-07-28 13:15:00,204.64,204.89,204.59,204.75,3217.0,190.9823,191.2156,190.9357,191.085,3217.0
2016-07-28 13:20:00,204.84,204.86,204.7,204.79,3400.0,191.169,191.1877,191.0383,191.1223,3400.0
2016-07-28 13:25:00,204.74,204.96,204.71,204.74,2364.0,191.0757,191.281,191.0477,191.0757,2364.0
2016-07-28 13:30:00,204.85,204.85,204.55,204.64,1316.0,191.1783,191.1783,190.8983,190.9823,1316.0
2016-07-28 13:35:00,204.69,205.22,204.69,205.13,10125.0,191.029,191.5236,191.029,191.4396,10125.0
2016-07-28 13:40:00,205.1,205.25,205.05,205.09,3901.0,191.4116,191.5516,191.365,191.4023,3901.0
2016-07-28 13:45:00,205.1,205.26,205.09,205.26,2694.0,191.4116,191.561,191.4023,191.561,2694.0
2016-07-28 13:50:00,205.26,205.41,205.24,205.25,2055.0,191.561,191.7009,191.5423,191.5516,2055.0
2016-07-28 13:55:00,205.26,205.54,205.24,205.54,6625.0,191.561,191.8223,191.5423,191.8223,6625.0
2016-07-28 14:00:00,205.43,205.81,205.43,205.62,10357.0,191.7196,192.0742,191.7196,191.8969,10357.0
2016-07-28 14:05:00,205.65,205.91,205.54,205.71,29538.0,191.9249,192.1676,191.8223,191.9809,29538.0
2016-07-28 14:10:00,205.8,206.01,205.63,205.74,7990.0,192.0649,192.2609,191.9063,192.0089,7990.0
2016-07-28 14:15:00,205.98,206.36,205.77,206.09,22798.0,192.2329,192.5875,192.0369,192.3356,22798.0
2016-07-28 14:20:00,205.96,206.03,205.87,205.96,2215.0,192.2142,192.2796,192.1302,192.2142,2215.0
2016-07-28 14:25:00,205.94,206.07,205.92,206.07,1400.0,192.1956,192.3169,192.1769,192.3169,1400.0
2016-07-28 14:30:00,205.95,206.08,205.89,205.89,1900.0,192.2049,192.3262,192.1489,192.1489,1900.0
2016-07-28 14:35:00,205.92,206.11,205.91,205.98,6337.0,192.1769,192.3542,192.1676,192.2329,6337.0
2016-07-28 14:40:00,205.91,206.1,205.91,206.09,1182.0,192.1676,192.3449,192.1676,192.3356,1182.0
2016-07-28 14:45:00,206.01,206.33,206.01,206.33,6050.0,192.2609,192.5595,192.2609,192.5595,6050.0
2016-07-28 14:50:00,206.33,206.33,206.04,206.04,5690.0,192.5595,192.5595,192.2889,192.2889,5690.0
2016-07-28 14:55:00,205.93,205.97,205.77,205.84,2100.0,192.1862,192.2236,192.0369,192.1022,2100.0
2016-07-28 15:00:00,205.86,205.91,205.67,205.73,8334.0,192.1209,192.1676,191.9436,191.9996,8334.0
2016-07-28 15:05:00,205.66,205.84,205.5,205.84,4116.0,191.9343,192.1022,191.7849,192.1022,4116.0
2016-07-28 15:10:00,205.65,205.87,205.64,205.86,4100.0,191.9249,192.1302,191.9156,192.1209,4100.0
2016-07-28 15:15:00,205.87,206.06,205.8,205.91,10005.0,192.1302,192.3076,192.0649,192.1676,10005.0
2016-07-28 15:20:00,205.93,205.94,205.79,205.86,7062.0,192.1862,192.1956,192.0556,192.1209,7062.0
2016-07-28 15:25:00,205.85,206.0,205.82,205.95,3681.0,192.1116,192.2516,192.0836,192.2049,3681.0
2016-07-28 15:30:00,205.88,205.94,205.78,205.78,6698.0,192.1396,192.1956,192.0462,192.0462,6698.0
2016-07-28 15:35:00,205.91,206.02,205.81,205.88,10325.0,192.1676,192.2702,192.0742,192.1396,10325.0
2016-07-28 15:40:00,205.88,205.92,205.75,205.92,8482.0,192.1396,192.1769,192.0183,192.1769,8482.0
2016-07-28 15:45:00,205.95,205.98,205.87,205.88,6078.0,192.2049,192.2329,192.1302,192.1396,6078.0
2016-07-28 15:50:00,205.87,205.87,205.66,205.66,33326.0,192.1302,192.1302,191.9343,191.9343,33326.0
2016-07-28 15:55:00,205.67,205.8,205.64,205.7,33129.0,191.9436,192.0649,191.9156,191.9716,33129.0
2016-07-29 09:30:00,205.36,205.36,205.0,205.0,14135.0,191.6543,191.6543,191.3183,191.3183,14135.0
2016-07-29 09:35:00,205.0,205.17,203.99,204.06,9293.0,191.3183,191.477,190.3757,190.441,9293.0
2016-07-29 09:40:00,204.17,204.86,204.07,204.36,10886.0,190.5437,191.1877,190.4504,190.721,10886.0
2016-07-29 09:45:00,204.38,204.64,202.89,202.89,10190.0,190.7397,190.9823,189.3491,189.3491,10190.0
2016-07-29 09:50:00,203.08,203.5,202.7,203.15,12477.0,189.5264,189.9184,189.1718,189.5918,12477.0
2016-07-29 09:55:00,202.94,203.23,202.87,202.91,5414.0,189.3958,189.6664,189.3305,189.3678,5414.0
2016-07-29 10:00:00,202.84,203.04,202.3,202.52,12124.0,189.3025,189.4891,188.7985,189.0038,12124.0
2016-07-29 10:05:00,202.4,202.63,202.15,202.15,6528.0,188.8918,189.1065,188.6585,188.6585,6528.0
2016-07-29 10:10:00,202.35,203.12,202.35,203.03,14029.0,188.8452,189.5638,188.8452,189.4798,14029.0
2016-07-29 10:15:00,203.34,203.43,203.09,203.29,5013.0,189.7691,189.8531,189.5358,189.7224,5013.0
2016-07-29 10:20:00,203.42,203.47,203.36,203.37,3624.0,189.8438,189.8904,189.7878,189.7971,3624.0
2016-07-29 10:25:00,203.25,203.61,203.24,203.34,4702.0,189.6851,190.0211,189.6758,189.7691,4702.0
2016-07-29 10:30:00,203.38,203.7,203.38,203.53,4800.0,189.8064,190.1051,189.8064,189.9464,4800.0
2016-07-29 10:35:00,203.53,204.96,203.46,204.88,20559.0,189.9464,191.281,189.8811,191.2063,20559.0
2016-07-29 10:40:00,204.63,204.76,204.29,204.73,8340.0,190.973,191.0943,190.6557,191.0663,8340.0
2016-07-29 10:45:00,204.79,205.24,204.79,205.24,6279.0,191.1223,191.5423,191.1223,191.5423,6279.0
2016-07-29 10:50:00,205.23,205.61,204.99,204.99,6627.0,191.533,191.8876,191.309,191.309,6627.0
2016-07-29 10:55:00,205.03,205.16,204.56,204.72,30896.0,191.3463,191.4676,190.9077,191.057,30896.0
2016-07-29 11:00:00,204.8,205.69,204.59,205.69,14600.0,191.1317,191.9623,190.9357,191.9623,14600.0
2016-07-29 11:05:00,205.59,205.7,205.5,205.65,13154.0,191.8689,191.9716,191.7849,191.9249,13154.0
2016-07-29 11:10:00,205.65,206.18,205.65,206.08,3100.0,191.9249,192.4196,191.9249,192.3262,3100.0
2016-07-29 11:15:00,206.11,206.11,205.68,205.75,6200.0,192.3542,192.3542,191.9529,192.0183,6200.0
2016-07-29 11:20:00,205.72,206.24,205.12,205.32,35757.0,191.9903,192.4755,191.4303,191.6169,35757.0
2016-07-29 11:25:00,205.49,205.5,204.9,204.9,7147.0,191.7756,191.7849,191.225,191.225,7147.0
2016-07-29 11:30:00,204.99,205.13,204.71,204.72,2354.0,191.309,191.4396,191.0477,191.057,2354.0
2016-07-29 11:35:00,204.81,205.14,204.69,205.14,4200.0,191.141,191.449,191.029,191.449,4200.0
2016-07-29 11:40:00,205.13,205.13,204.78,205.02,1970.0,191.4396,191.4396,191.113,191.337,1970.0
2016-07-29 11:45:00,204.88,204.98,204.8,204.8,817.0,191.2063,191.2996,191.1317,191.1317,817.0
2016-07-29 11:50:00,204.78,204.88,204.53,204.55,2847.0,191.113,191.2063,190.8797,190.8983,2847.0
2016-07-29 11:55:00,204.56,204.65,204.52,204.53,1200.0,190.9077,190.9917,190.8703,190.8797,1200.0
2016-07-29 12:00:00,204.69,205.26,204.69,205.15,5201.0,191.029,191.561,191.029,191.4583,5201.0
2016-07-29 12:05:00,205.26,205.45,205.13,205.18,4739.0,191.561,191.7383,191.4396,191.4863,4739.0
2016-07-29 12:10:00,205.19,205.19,205.09,205.14,10827.0,191.4956,191.4956,191.4023,191.449,10827.0
2016-07-29 12:15:00,205.08,205.08,204.5,204.65,11365.0,191.393,191.393,190.8517,190.9917,11365.0
2016-07-29 12:20:00,204.59,204.78,204.02,204.24,7266.0,190.9357,191.113,190.4037,190.609,7266.0
2016-07-29 12:25:00,204.51,204.51,204.07,204.07,2163.0,190.861,190.861,190.4504,190.4504,2163.0
2016-07-29 12:30:00,204.32,204.51,204.23,204.3,6720.0,190.6837,190.861,190.5997,190.665,6720.0
2016-07-29 12:35:00,204.37,204.37,204.32,204.32,200.0,190.7304,190.7304,190.6837,190.6837,200.0
2016-07-29 12:40:00,204.25,204.25,203.89,203.91,6180.0,190.6184,190.6184,190.2824,190.3011,6180.0
2016-07-29 12:45:00,203.83,203.84,203.36,203.37,9344.0,190.2264,190.2357,189.7878,189.7971,9344.0
2016-07-29 12:50:00,203.41,203.5,202.95,202.95,14865.0,189.8344,189.9184,189.4051,189.4051,14865.0
2016-07-29 12:55:00,203.04,203.09,202.79,202.85,12930.0,189.4891,189.5358,189.2558,189.3118,12930.0
2016-07-29 13:00:00,202.87,203.12,202.87,203.12,8566.0,189.3305,189.5638,189.3305,189.5638,8566.0
2016-07-29 13:05:00,203.15,203.45,203.15,203.45,3777.0,189.5918,189.8718,189.5918,189.8718,3777.0
2016-07-29 13:10:00,203.65,203.91,203.65,203.91,1600.0,190.0584,190.3011,190.0584,190.3011,1600.0
2016-07-29 13:15:00,203.86,204.21,203.85,204.15,1300.0,190.2544,190.581,190.2451,190.525,1300.0
2016-07-29 13:20:00,204.07,204.32,204.01,204.32,2741.0,190.4504,190.6837,190.3944,190.6837,2741.0
2016-07-29 13:25:00,204.33,204.33,203.9,203.9,4100.0,190.693,190.693,190.2917,190.2917,4100.0
2016-07-29 13:30:00,203.92,204.19,203.91,204.19,15775.0,190.3104,190.5624,190.3011,190.5624,15775.0
2016-07-29 13:35:00,204.12,204.24,204.09,204.18,5136.0,190.497,190.609,190.469,190.553,5136.0
2016-07-29 13:40:00,204.28,204.32,204.0,204.09,7900.0,190.6464,190.6837,190.385,190.469,7900.0
2016-07-29 13:45:00,204.13,204.44,204.13,204.29,2400.0,190.5064,190.7957,190.5064,190.6557,2400.0
2016-07-29 13:50:00,204.23,204.3,204.05,204.06,3925.0,190.5997,190.665,190.4317,190.441,3925.0
2016-07-29 13:55:00,203.96,204.27,203.96,204.27,27745.0,190.3477,190.637,190.3477,190.637,27745.0
2016-07-29 14:00:00,204.32,204.32,203.6,203.7,16265.0,190.6837,190.6837,190.0117,190.1051,16265.0
2016-07-29 14:05:00,203.69,203.84,203.53,203.84,5980.0,190.0957,190.2357,189.9464,190.2357,5980.0
2016-07-29 14:10:00,203.81,204.13,203.81,203.9,6126.0,190.2077,190.5064,190.2077,190.2917,6126.0
2016-07-29 14:15:00,203.99,204.15,203.97,204.03,5000.0,190.3757,190.525,190.357,190.413,5000.0
2016-07-29 14:20:00,204.03,204.1,203.95,203.98,1223.0,190.413,190.4784,190.3384,190.3664,1223.0
2016-07-29 14:25:00,203.91,204.12,203.91,204.09,9729.0,190.3011,190.497,190.3011,190.469,9729.0
2016-07-29 14:30:00,203.97,204.05,203.88,203.88,2537.0,190.357,190.4317,190.2731,190.2731,2537.0
2016-07-29 14:35:00,204.0,204.06,203.9,204.0,1675.0,190.385,190.441,190.2917,190.385,1675.0
2016-07-29 14:40:00,203.89,203.9,203.62,203.62,1429.0,190.2824,190.2917,190.0304,190.0304,1429.0
2016-07-29 14:45:00,203.61,203.61,203.34,203.34,6143.0,190.0211,190.0211,189.7691,189.7691,6143.0
2016-07-29 14:50:00,203.46,203.51,203.39,203.48,2000.0,189.8811,189.9277,189.8158,189.8998,2000.0
2016-07-29 14:55:00,203.54,203.8,203.54,203.8,4519.0,189.9557,190.1984,189.9557,190.1984,4519.0
2016-07-29 15:00:00,203.87,203.94,203.7,203.71,3119.0,190.2637,190.3291,190.1051,190.1144,3119.0
2016-07-29 15:05:00,203.75,203.8,203.54,203.76,3100.0,190.1517,190.1984,189.9557,190.1611,3100.0
2016-07-29 15:10:00,203.64,203.98,203.64,203.77,3877.0,190.0491,190.3664,190.0491,190.1704,3877.0
2016-07-29 15:15:00,203.79,203.83,203.4,203.47,1774.0,190.1891,190.2264,189.8251,189.8904,1774.0
2016-07-29 15:20:00,203.53,203.6,203.46,203.51,3950.0,189.9464,190.0117,189.8811,189.9277,3950.0
2016-07-29 15:25:00,203.47,203.53,203.03,203.04,4411.0,189.8904,189.9464,189.4798,189.4891,4411.0
2016-07-29 15:30:00,203.0,203.14,202.71,202.97,14831.0,189.4518,189.5824,189.1811,189.4238,14831.0
2016-07-29 15:35:00,202.96,203.16,202.88,202.97,9108.0,189.4145,189.6011,189.3398,189.4238,9108.0
2016-07-29 15:40:00,202.98,203.08,202.73,202.75,6428.0,189.4331,189.5264,189.1998,189.2185,6428.0
2016-07-29 15:45:00,202.88,203.3,202.88,203.03,20079.0,189.3398,189.7318,189.3398,189.4798,20079.0
2016-07-29 15:50:00,203.0,203.08,202.71,202.71,13290.0,189.4518,189.5264,189.1811,189.1811,13290.0
2016-07-29 15:55:00,202.77,202.85,202.6,202.63,55717.0,189.2371,189.3118,189.0785,189.1065,55717.0
2016-08-01 09:30:00,199.43,199.43,197.01,197.52,28533.0,186.12,186.12,183.8616,184.3375,28533.0
2016-08-01 09:35:00,197.0,198.1,195.59,195.59,24550.0,183.8522,184.8788,182.5363,182.5363,24550.0
2016-08-01 09:40:00,195.48,195.96,193.61,195.96,52149.0,182.4337,182.8816,180.6885,182.8816,52149.0
2016-08-01 09:45:00,195.5,196.13,194.39,194.39,31680.0,182.4523,183.0403,181.4164,181.4164,31680.0
2016-08-01 09:50:00,194.78,195.15,194.33,194.75,18619.0,181.7804,182.1257,181.3604,181.7524,18619.0
2016-08-01 09:55:00,194.83,195.09,194.66,194.89,16540.0,181.8271,182.0697,181.6684,181.883,16540.0
2016-08-01 10:00:00,194.89,195.75,194.85,195.28,20539.0,181.883,182.6857,181.8457,182.247,20539.0
2016-08-01 10:05:00,195.28,195.95,195.09,195.92,21177.0,182.247,182.8723,182.0697,182.8443,21177.0
2016-08-01 10:10:00,195.84,196.34,195.58,195.58,24436.0,182.7696,183.2363,182.527,182.527,24436.0
2016-08-01 10:15:00,195.56,196.76,195.43,196.52,25657.0,182.5083,183.6282,182.387,183.4043,25657.0
2016-08-01 10:20:00,196.5,196.63,196.06,196.22,22553.0,183.3856,183.5069,182.975,183.1243,22553.0
2016-08-01 10:25:00,196.31,196.79,196.31,196.57,10489.0,183.2083,183.6562,183.2083,183.4509,10489.0
2016-08-01 10:30:00,196.63,196.72,196.06,196.43,21138.0,183.5069,183.5909,182.975,183.3203,21138.0
2016-08-01 10:35:00,196.44,197.0,196.3,197.0,13500.0,183.3296,183.8522,183.1989,183.8522,13500.0
2016-08-01 10:40:00,197.01,197.49,197.0,197.38,7361.0,183.8616,184.3095,183.8522,184.2069,7361.0
2016-08-01 10:45:00,197.47,197.5,197.18,197.43,7850.0,184.2909,184.3189,184.0202,184.2535,7850.0
2016-08-01 10:50:00,197.35,197.78,197.2,197.62,5701.0,184.1789,184.5802,184.0389,184.4308,5701.0
2016-08-01 10:55:00,197.73,198.14,197.58,198.08,9453.0,184.5335,184.9161,184.3935,184.8601,9453.0
2016-08-01 11:00:00,198.06,198.06,197.79,198.05,4602.0,184.8415,184.8415,184.5895,184.8321,4602.0
2016-08-01 11:05:00,198.0,198.49,198.0,198.44,5200.0,184.7855,185.2428,184.7855,185.1961,5200.0
2016-08-01 11:10:00,198.46,199.1,198.46,199.09,12438.0,185.2148,185.8121,185.2148,185.8027,12438.0
2016-08-01 11:15:00,199.04,199.08,198.77,198.86,5816.0,185.7561,185.7934,185.5041,185.5881,5816.0
2016-08-01 11:20:00,198.79,198.9,198.62,198.9,10101.0,185.5228,185.6254,185.3641,185.6254,10101.0
2016-08-01 11:25:00,198.8,198.86,198.63,198.63,3552.0,185.5321,185.5881,185.3734,185.3734,3552.0
2016-08-01 11:30:00,198.56,198.7,198.0,198.05,8187.0,185.3081,185.4388,184.7855,184.8321,8187.0
2016-08-01 11:35:00,197.96,198.43,197.8,198.13,12975.0,184.7482,185.1868,184.5988,184.9068,12975.0
2016-08-01 11:40:00,198.06,198.4,198.0,198.09,4800.0,184.8415,185.1588,184.7855,184.8695,4800.0
2016-08-01 11:45:00,198.14,198.3,198.06,198.21,4886.0,184.9161,185.0655,184.8415,184.9815,4886.0
2016-08-01 11:50:00,198.14,198.21,197.81,197.88,5196.0,184.9161,184.9815,184.6082,184.6735,5196.0
2016-08-01 11:55:00,197.9,197.9,197.66,197.73,3439.0,184.6922,184.6922,184.4682,184.5335,3439.0
2016-08-01 12:00:00,197.68,197.76,197.25,197.34,9363.0,184.4868,184.5615,184.0855,184.1695,9363.0
2016-08-01 12:05:00,197.42,197.42,196.91,196.91,6067.0,184.2442,184.2442,183.7682,183.7682,6067.0
2016-08-01 12:10:00,196.68,196.81,196.59,196.59,1900.0,183.5536,183.6749,183.4696,183.4696,1900.0
2016-08-01 12:15:00,196.56,196.73,196.55,196.73,3200.0,183.4416,183.6002,183.4323,183.6002,3200.0
2016-08-01 12:20:00,196.72,196.78,196.48,196.59,5807.0,183.5909,183.6469,183.3669,183.4696,5807.0
2016-08-01 12:25:00,196.59,196.59,196.02,196.22,3153.0,183.4696,183.4696,182.9376,183.1243,3153.0
2016-08-01 12:30:00,196.26,196.56,196.26,196.39,3900.0,183.1616,183.4416,183.1616,183.2829,3900.0
2016-08-01 12:35:00,196.38,196.73,196.25,196.73,8900.0,183.2736,183.6002,183.1523,183.6002,8900.0
2016-08-01 12:40:00,196.65,196.77,196.33,196.43,7937.0,183.5256,183.6376,183.2269,183.3203,7937.0
2016-08-01 12:45:00,196.28,196.46,196.24,196.42,3013.0,183.1803,183.3483,183.1429,183.3109,3013.0
2016-08-01 12:50:00,196.3,196.57,196.3,196.57,5704.0,183.1989,183.4509,183.1989,183.4509,5704.0
2016-08-01 12:55:00,196.55,196.68,196.4,196.6,4250.0,183.4323,183.5536,183.2923,183.4789,4250.0
2016-08-01 13:00:00,196.71,196.75,196.42,196.57,4656.0,183.5816,183.6189,183.3109,183.4509,4656.0
2016-08-01 13:05:00,196.67,196.76,196.57,196.65,6007.0,183.5443,183.6282,183.4509,183.5256,6007.0
2016-08-01 13:10:00,196.64,196.74,196.6,196.74,2200.0,183.5163,183.6096,183.4789,183.6096,2200.0
2016-08-01 13:15:00,196.7,196.73,196.52,196.63,2129.0,183.5722,183.6002,183.4043,183.5069,2129.0
2016-08-01 13:20:00,196.59,196.72,196.49,196.49,4055.0,183.4696,183.5909,183.3763,183.3763,4055.0
2016-08-01 13:25:00,196.56,196.73,196.52,196.52,1604.0,183.4416,183.6002,183.4043,183.4043,1604.0
2016-08-01 13:30:00,196.56,196.64,196.47,196.47,4269.0,183.4416,183.5163,183.3576,183.3576,4269.0
2016-08-01 13:35:00,196.53,196.76,196.53,196.61,4855.0,183.4136,183.6282,183.4136,183.4883,4855.0
2016-08-01 13:40:00,196.62,196.66,196.53,196.64,2100.0,183.4976,183.5349,183.4136,183.5163,2100.0
2016-08-01 13:45:00,196.52,196.57,196.3,196.32,1500.0,183.4043,183.4509,183.1989,183.2176,1500.0
2016-08-01 13:50:00,196.31,196.36,196.04,196.17,6564.0,183.2083,183.2549,182.9563,183.0776,6564.0
2016-08-01 13:55:00,196.12,196.34,196.09,196.33,4838.0,183.031,183.2363,183.003,183.2269,4838.0
2016-08-01 14:00:00,196.34,196.6,196.22,196.59,5180.0,183.2363,183.4789,183.1243,183.4696,5180.0
2016-08-01 14:05:00,196.59,196.64,196.29,196.29,9383.0,183.4696,183.5163,183.1896,183.1896,9383.0
2016-08-01 14:10:00,196.33,196.36,196.16,196.27,4687.0,183.2269,183.2549,183.0683,183.1709,4687.0
2016-08-01 14:15:00,196.23,196.35,196.0,196.26,8741.0,183.1336,183.2456,182.919,183.1616,8741.0
2016-08-01 14:20:00,196.39,196.48,196.2,196.44,4691.0,183.2829,183.3669,183.1056,183.3296,4691.0
2016-08-01 14:25:00,196.31,196.69,196.31,196.34,8502.0,183.2083,183.5629,183.2083,183.2363,8502.0
2016-08-01 14:30:00,196.37,196.52,196.3,196.45,11421.0,183.2643,183.4043,183.1989,183.3389,11421.0
2016-08-01 14:35:00,196.36,196.51,196.36,196.48,12701.0,183.2549,183.3949,183.2549,183.3669,12701.0
2016-08-01 14:40:00,196.45,196.5,196.26,196.26,8050.0,183.3389,183.3856,183.1616,183.1616,8050.0
2016-08-01 14:45:00,196.21,196.27,196.11,196.23,6782.0,183.115,183.1709,183.0216,183.1336,6782.0
2016-08-01 14:50:00,196.21,196.37,196.21,196.28,4200.0,183.115,183.2643,183.115,183.1803,4200.0
2016-08-01 14:55:00,196.36,196.5,196.35,196.44,14556.0,183.2549,183.3856,183.2456,183.3296,14556.0
2016-08-01 15:00:00,196.45,196.47,196.2,196.46,4171.0,183.3389,183.3576,183.1056,183.3483,4171.0
2016-08-01 15:05:00,196.44,196.5,196.38,196.49,6119.0,183.3296,183.3856,183.2736,183.3763,6119.0
2016-08-01 15:10:00,196.43,196.62,196.2,196.2,12642.0,183.3203,183.4976,183.1056,183.1056,12642.0
2016-08-01 15:15:00,196.4,196.5,196.34,196.5,3703.0,183.2923,183.3856,183.2363,183.3856,3703.0
2016-08-01 15:20:00,196.39,196.54,196.32,196.46,9064.0,183.2829,183.4229,183.2176,183.3483,9064.0
2016-08-01 15:25:00,196.43,196.47,196.31,196.41,11933.0,183.3203,183.3576,183.2083,183.3016,11933.0
2016-08-01 15:30:00,196.43,196.78,196.42,196.51,41524.0,183.3203,183.6469,183.3109,183.3949,41524.0
2016-08-01 15:35:00,196.52,196.56,196.41,196.47,9100.0,183.4043,183.4416,183.3016,183.3576,9100.0
2016-08-01 15:40:00,196.44,196.57,196.3,196.56,43938.0,183.3296,183.4509,183.1989,183.4416,43938.0
2016-08-01 15:45:00,196.58,196.8,196.52,196.61,16678.0,183.4603,183.6656,183.4043,183.4883,16678.0
2016-08-01 15:50:00,196.6,196.61,196.0,196.02,20480.0,183.4789,183.4883,182.919,182.9376,20480.0
2016-08-01 15:55:00,196.01,196.43,196.01,196.3,58926.0,182.9283,183.3203,182.9283,183.1989,58926.0
2016-08-02 09:30:00,193.7,196.14,192.51,195.85,47772.0,180.7725,183.0496,179.6619,182.779,47772.0
2016-08-02 09:35:00,195.27,196.46,194.52,195.04,25517.0,182.2377,183.3483,181.5377,182.023,25517.0
2016-08-02 09:40:00,195.46,195.85,194.95,195.63,21544.0,182.415,182.779,181.939,182.5737,21544.0
2016-08-02 09:45:00,195.84,199.13,195.64,198.46,40519.0,182.7696,185.8401,182.583,185.2148,40519.0
2016-08-02 09:50:00,198.42,199.47,198.06,199.17,27022.0,185.1775,186.1574,184.8415,185.8774,27022.0
2016-08-02 09:55:00,199.07,199.14,196.71,196.71,26855.0,185.7841,185.8494,183.5816,183.5816,26855.0
2016-08-02 10:00:00,196.33,197.65,196.05,197.44,11599.0,183.2269,184.4588,182.9656,184.2629,11599.0
2016-08-02 10:05:00,197.62,197.62,196.45,196.84,20769.0,184.4308,184.4308,183.3389,183.7029,20769.0
2016-08-02 10:10:00,196.94,197.0,195.88,196.64,19600.0,183.7962,183.8522,182.807,183.5163,19600.0
2016-08-02 10:15:00,196.57,196.57,195.78,195.79,15317.0,183.4509,183.4509,182.7136,182.723,15317.0
2016-08-02 10:20:00,195.8,196.39,195.8,196.2,17253.0,182.7323,183.2829,182.7323,183.1056,17253.0
2016-08-02 10:25:00,196.25,196.53,196.03,196.43,8474.0,183.1523,183.4136,182.947,183.3203,8474.0
2016-08-02 10:30:00,196.42,197.35,196.27,196.99,8925.0,183.3109,184.1789,183.1709,183.8429,8925.0
2016-08-02 10:35:00,197.25,197.44,196.83,196.83,3359.0,184.0855,184.2629,183.6936,183.6936,3359.0
2016-08-02 10:40:00,196.84,197.07,196.75,196.77,1951.0,183.7029,183.9176,183.6189,183.6376,1951.0
2016-08-02 10:45:00,196.77,196.77,195.82,195.82,11260.0,183.6376,183.6376,182.751,182.751,11260.0
2016-08-02 10:50:00,195.98,195.98,194.99,195.47,2633.0,182.9003,182.9003,181.9764,182.4243,2633.0
2016-08-02 10:55:00,195.47,195.72,195.34,195.52,9421.0,182.4243,182.6577,182.303,182.471,9421.0
2016-08-02 11:00:00,195.38,195.72,195.38,195.38,3330.0,182.3403,182.6577,182.3403,182.3403,3330.0
2016-08-02 11:05:00,195.53,196.16,195.49,195.91,17427.0,182.4803,183.0683,182.443,182.835,17427.0
2016-08-02 11:10:00,195.95,196.04,195.92,195.93,2800.0,182.8723,182.9563,182.8443,182.8536,2800.0
2016-08-02 11:15:00,196.07,196.45,195.96,196.39,3400.0,182.9843,183.3389,182.8816,183.2829,3400.0
2016-08-02 11:20:00,196.44,196.63,195.92,196.2,5704.0,183.3296,183.5069,182.8443,183.1056,5704.0
2016-08-02 11:25:00,196.09,196.12,195.99,195.99,400.0,183.003,183.031,182.9096,182.9096,400.0
2016-08-02 11:30:00,196.18,196.31,195.91,196.25,9746.0,183.087,183.2083,182.835,183.1523,9746.0
2016-08-02 11:35:00,196.28,196.68,196.26,196.26,4120.0,183.1803,183.5536,183.1616,183.1616,4120.0
2016-08-02 11:40:00,196.3,196.53,196.04,196.34,6340.0,183.1989,183.4136,182.9563,183.2363,6340.0
2016-08-02 11:45:00,196.34,197.2,196.33,197.2,5993.0,183.2363,184.0389,183.2269,184.0389,5993.0
2016-08-02 11:50:00,197.04,197.29,197.04,197.07,610.0,183.8896,184.1229,183.8896,183.9176,610.0
2016-08-02 11:55:00,197.21,197.28,196.56,197.13,5094.0,184.0482,184.1135,183.4416,183.9736,5094.0
2016-08-02 12:00:00,196.73,197.17,196.46,197.11,8000.0,183.6002,184.0109,183.3483,183.9549,8000.0
2016-08-02 12:05:00,197.16,197.38,196.87,197.14,10338.0,184.0015,184.2069,183.7309,183.9829,10338.0
2016-08-02 12:10:00,197.2,197.63,197.04,197.5,4315.0,184.0389,184.4402,183.8896,184.3189,4315.0
2016-08-02 12:15:00,197.45,197.89,197.04,197.86,5444.0,184.2722,184.6828,183.8896,184.6548,5444.0
2016-08-02 12:20:00,197.71,197.87,197.7,197.82,10127.0,184.5148,184.6642,184.5055,184.6175,10127.0
2016-08-02 12:25:00,197.8,197.98,197.68,197.87,9419.0,184.5988,184.7668,184.4868,184.6642,9419.0
2016-08-02 12:30:00,197.86,198.09,197.86,197.99,2300.0,184.6548,184.8695,184.6548,184.7762,2300.0
2016-08-02 12:35:00,197.94,198.03,196.73,196.73,7746.0,184.7295,184.8135,183.6002,183.6002,7746.0
2016-08-02 12:40:00,196.85,197.16,196.75,196.95,4000.0,183.7122,184.0015,183.6189,183.8056,4000.0
2016-08-02 12:45:00,196.91,197.08,196.83,196.83,1900.0,183.7682,183.9269,183.6936,183.6936,1900.0
2016-08-02 12:50:00,196.82,196.89,196.65,196.67,1400.0,183.6842,183.7496,183.5256,183.5443,1400.0
2016-08-02 12:55:00,196.31,196.54,196.14,196.37,4691.0,183.2083,183.4229,183.0496,183.2643,4691.0
2016-08-02 13:00:00,196.46,196.53,196.08,196.16,4501.0,183.3483,183.4136,182.9936,183.0683,4501.0
2016-08-02 13:05:00,196.25,196.25,195.59,195.59,6600.0,183.1523,183.1523,182.5363,182.5363,6600.0
2016-08-02 13:10:00,195.59,196.31,195.59,195.85,7707.0,182.5363,183.2083,182.5363,182.779,7707.0
2016-08-02 13:15:00,195.84,196.36,195.61,196.34,17993.0,182.7696,183.2549,182.555,183.2363,17993.0
2016-08-02 13:20:00,196.4,196.61,196.39,196.61,2500.0,183.2923,183.4883,183.2829,183.4883,2500.0
2016-08-02 13:25:00,196.56,196.92,196.53,196.92,2658.0,183.4416,183.7776,183.4136,183.7776,2658.0
2016-08-02 13:30:00,196.77,196.92,196.42,196.65,1300.0,183.6376,183.7776,183.3109,183.5256,1300.0
2016-08-02 13:35:00,196.35,196.35,196.33,196.33,200.0,183.2456,183.2456,183.2269,183.2269,200.0
2016-08-02 13:40:00,196.33,196.57,196.24,196.48,4950.0,183.2269,183.4509,183.1429,183.3669,4950.0
2016-08-02 13:45:00,196.45,196.85,196.41,196.85,2300.0,183.3389,183.7122,183.3016,183.7122,2300.0
2016-08-02 13:50:00,196.71,196.91,196.71,196.76,600.0,183.5816,183.7682,183.5816,183.6282,600.0
2016-08-02 13:55:00,196.81,197.16,196.72,197.16,4545.0,183.6749,184.0015,183.5909,184.0015,4545.0
2016-08-02 14:00:00,197.16,197.81,197.16,197.75,4674.0,184.0015,184.6082,184.0015,184.5522,4674.0
2016-08-02 14:05:00,197.64,198.0,197.55,197.84,3267.0,184.4495,184.7855,184.3655,184.6362,3267.0
2016-08-02 14:10:00,197.99,198.4,197.99,198.4,1200.0,184.7762,185.1588,184.7762,185.1588,1200.0
2016-08-02 14:15:00,198.45,198.7,198.26,198.27,8633.0,185.2055,185.4388,185.0281,185.0375,8633.0
2016-08-02 14:20:00,198.19,198.5,198.07,198.34,8600.0,184.9628,185.2521,184.8508,185.1028,8600.0
2016-08-02 14:25:00,198.35,198.99,198.29,198.69,3900.0,185.1121,185.7094,185.0561,185.4294,3900.0
2016-08-02 14:30:00,198.69,198.89,198.68,198.89,2220.0,185.4294,185.6161,185.4201,185.6161,2220.0
2016-08-02 14:35:00,198.75,198.88,198.18,198.19,4788.0,185.4854,185.6068,184.9535,184.9628,4788.0
2016-08-02 14:40:00,198.28,198.57,198.06,198.57,3453.0,185.0468,185.3174,184.8415,185.3174,3453.0
2016-08-02 14:45:00,198.74,198.74,198.17,198.34,3816.0,185.4761,185.4761,184.9441,185.1028,3816.0
2016-08-02 14:50:00,198.41,198.41,198.1,198.1,2000.0,185.1681,185.1681,184.8788,184.8788,2000.0
2016-08-02 14:55:00,198.03,198.63,197.99,198.21,9300.0,184.8135,185.3734,184.7762,184.9815,9300.0
2016-08-02 15:00:00,198.19,198.47,197.88,198.08,6870.0,184.9628,185.2241,184.6735,184.8601,6870.0
2016-08-02 15:05:00,198.24,198.43,197.94,198.43,6300.0,185.0095,185.1868,184.7295,185.1868,6300.0
2016-08-02 15:10:00,198.46,198.99,198.46,198.98,3350.0,185.2148,185.7094,185.2148,185.7001,3350.0
2016-08-02 15:15:00,198.99,199.34,198.54,198.54,7214.0,185.7094,186.0361,185.2894,185.2894,7214.0
2016-08-02 15:20:00,198.89,199.48,198.89,199.16,14644.0,185.6161,186.1667,185.6161,185.8681,14644.0
2016-08-02 15:25:00,199.07,199.51,198.87,198.95,15283.0,185.7841,186.1947,185.5974,185.6721,15283.0
2016-08-02 15:30:00,199.0,199.21,198.9,199.16,8773.0,185.7187,185.9147,185.6254,185.8681,8773.0
2016-08-02 15:35:00,199.17,199.45,198.9,198.9,22300.0,185.8774,186.1387,185.6254,185.6254,22300.0
2016-08-02 15:40:00,199.0,199.0,198.57,198.93,11424.0,185.7187,185.7187,185.3174,185.6534,11424.0
2016-08-02 15:45:00,198.84,199.16,198.75,198.85,15871.0,185.5694,185.8681,185.4854,185.5788,15871.0
2016-08-02 15:50:00,198.81,198.82,198.48,198.58,10629.0,185.5414,185.5508,185.2335,185.3268,10629.0
2016-08-02 15:55:00,198.5,198.81,198.19,198.49,34623.0,185.2521,185.5414,184.9628,185.2428,34623.0
2016-08-03 09:30:00,197.98,199.08,197.98,198.37,9412.0,184.7668,185.7934,184.7668,185.1308,9412.0
2016-08-03 09:35:00,198.57,200.49,198.57,199.78,15848.0,185.3174,187.1093,185.3174,186.4467,15848.0
2016-08-03 09:40:00,199.6,200.99,199.6,200.99,23191.0,186.2787,187.5759,186.2787,187.5759,23191.0
2016-08-03 09:45:00,200.59,200.67,200.05,200.06,17459.0,187.2026,187.2773,186.6987,186.708,17459.0
2016-08-03 09:50:00,199.76,200.0,199.65,199.65,7676.0,186.428,186.652,186.3254,186.3254,7676.0
2016-08-03 09:55:00,199.33,199.61,199.19,199.47,3100.0,186.0267,186.288,185.8961,186.1574,3100.0
2016-08-03 10:00:00,199.56,199.72,199.21,199.47,3000.0,186.2414,186.3907,185.9147,186.1574,3000.0
2016-08-03 10:05:00,199.75,199.75,199.32,199.33,2056.0,186.4187,186.4187,186.0174,186.0267,2056.0
2016-08-03 10:10:00,199.38,199.9,199.31,199.9,3100.0,186.0734,186.5587,186.0081,186.5587,3100.0
2016-08-03 10:15:00,199.91,200.13,199.51,199.51,5138.0,186.568,186.7733,186.1947,186.1947,5138.0
2016-08-03 10:20:00,199.65,199.91,199.52,199.8,2695.0,186.3254,186.568,186.204,186.4654,2695.0
2016-08-03 10:25:00,199.88,199.94,199.64,199.71,1100.0,186.54,186.596,186.316,186.3814,1100.0
2016-08-03 10:30:00,199.49,199.82,199.26,199.7,3497.0,186.176,186.484,185.9614,186.372,3497.0
2016-08-03 10:35:00,199.67,199.99,199.6,199.99,5100.0,186.344,186.6427,186.2787,186.6427,5100.0
2016-08-03 10:40:00,200.0,200.07,199.76,199.78,5913.0,186.652,186.7173,186.428,186.4467,5913.0
2016-08-03 10:45:00,199.96,200.12,199.86,200.11,5785.0,186.6147,186.764,186.5213,186.7547,5785.0
2016-08-03 10:50:00,200.12,200.36,199.94,199.95,9030.0,186.764,186.988,186.596,186.6053,9030.0
2016-08-03 10:55:00,200.01,200.08,199.61,199.61,4250.0,186.6613,186.7267,186.288,186.288,4250.0
2016-08-03 11:00:00,199.56,199.56,199.02,199.02,4400.0,186.2414,186.2414,185.7374,185.7374,4400.0
2016-08-03 11:05:00,199.17,199.76,199.11,199.75,4484.0,185.8774,186.428,185.8214,186.4187,4484.0
2016-08-03 11:10:00,199.64,199.94,199.64,199.81,2700.0,186.316,186.596,186.316,186.4747,2700.0
2016-08-03 11:15:00,199.67,199.89,199.45,199.56,9430.0,186.344,186.5493,186.1387,186.2414,9430.0
2016-08-03 11:20:00,199.56,200.15,199.56,199.99,5469.0,186.2414,186.792,186.2414,186.6427,5469.0
2016-08-03 11:25:00,200.0,200.17,199.86,200.09,1590.0,186.652,186.8107,186.5213,186.736,1590.0
2016-08-03 11:30:00,200.0,200.04,199.8,200.0,2600.0,186.652,186.6893,186.4654,186.652,2600.0
2016-08-03 11:35:00,200.03,200.17,199.9,200.09,9300.0,186.68,186.8107,186.5587,186.736,9300.0
2016-08-03 11:40:00,200.06,200.11,199.88,200.02,5657.0,186.708,186.7547,186.54,186.6707,5657.0
2016-08-03 11:45:00,200.03,200.04,199.79,199.79,3202.0,186.68,186.6893,186.456,186.456,3202.0
2016-08-03 11:50:00,199.88,200.26,199.88,200.06,4882.0,186.54,186.8947,186.54,186.708,4882.0
2016-08-03 11:55:00,200.04,200.15,199.8,200.14,2100.0,186.6893,186.792,186.4654,186.7827,2100.0
2016-08-03 12:00:00,200.14,200.23,200.01,200.19,4258.0,186.7827,186.8667,186.6613,186.8293,4258.0
2016-08-03 12:05:00,200.25,200.27,200.08,200.23,4535.0,186.8853,186.904,186.7267,186.8667,4535.0
2016-08-03 12:10:00,200.24,200.29,200.0,200.0,3102.0,186.876,186.9227,186.652,186.652,3102.0
2016-08-03 12:15:00,200.0,200.14,199.98,200.07,4000.0,186.652,186.7827,186.6333,186.7173,4000.0
2016-08-03 12:20:00,200.0,200.1,199.88,199.97,3750.0,186.652,186.7453,186.54,186.624,3750.0
2016-08-03 12:25:00,199.94,199.98,199.82,199.87,700.0,186.596,186.6333,186.484,186.5307,700.0
2016-08-03 12:30:00,199.84,199.87,199.69,199.82,2700.0,186.5027,186.5307,186.3627,186.484,2700.0
2016-08-03 12:35:00,199.89,199.91,199.63,199.85,4890.0,186.5493,186.568,186.3067,186.512,4890.0
2016-08-03 12:40:00,199.89,200.06,199.88,200.02,3170.0,186.5493,186.708,186.54,186.6707,3170.0
2016-08-03 12:45:00,200.01,200.01,199.91,199.94,2360.0,186.6613,186.6613,186.568,186.596,2360.0
2016-08-03 12:50:00,199.98,200.05,199.95,199.96,2700.0,186.6333,186.6987,186.6053,186.6147,2700.0
2016-08-03 12:55:00,199.96,200.11,199.91,200.11,4056.0,186.6147,186.7547,186.568,186.7547,4056.0
2016-08-03 13:00:00,200.08,200.22,200.08,200.22,1600.0,186.7267,186.8573,186.7267,186.8573,1600.0
2016-08-03 13:05:00,200.21,200.33,200.17,200.17,3055.0,186.848,186.96,186.8107,186.8107,3055.0
2016-08-03 13:10:00,200.24,200.29,200.15,200.2,4000.0,186.876,186.9227,186.792,186.8387,4000.0
2016-08-03 13:15:00,200.2,200.2,200.09,200.17,4130.0,186.8387,186.8387,186.736,186.8107,4130.0
2016-08-03 13:20:00,200.24,200.34,200.12,200.12,3000.0,186.876,186.9693,186.764,186.764,3000.0
2016-08-03 13:25:00,200.15,200.15,199.87,199.93,2295.0,186.792,186.792,186.5307,186.5867,2295.0
2016-08-03 13:30:00,199.98,200.08,199.98,200.04,1800.0,186.6333,186.7267,186.6333,186.6893,1800.0
2016-08-03 13:35:00,200.02,200.02,199.76,199.82,1700.0,186.6707,186.6707,186.428,186.484,1700.0
2016-08-03 13:40:00,199.93,199.97,199.89,199.94,1300.0,186.5867,186.624,186.5493,186.596,1300.0
2016-08-03 13:45:00,199.96,199.97,199.72,199.78,1700.0,186.6147,186.624,186.3907,186.4467,1700.0
2016-08-03 13:50:00,199.63,199.63,199.42,199.57,1700.0,186.3067,186.3067,186.1107,186.2507,1700.0
2016-08-03 13:55:00,199.48,199.69,199.47,199.57,5139.0,186.1667,186.3627,186.1574,186.2507,5139.0
2016-08-03 14:00:00,199.53,199.57,199.35,199.39,3900.0,186.2134,186.2507,186.0454,186.0827,3900.0
2016-08-03 14:05:00,199.34,199.34,199.05,199.14,2534.0,186.0361,186.0361,185.7654,185.8494,2534.0
2016-08-03 14:10:00,199.09,199.21,199.05,199.05,4834.0,185.8027,185.9147,185.7654,185.7654,4834.0
2016-08-03 14:15:00,199.05,199.1,198.98,199.03,4927.0,185.7654,185.8121,185.7001,185.7467,4927.0
2016-08-03 14:20:00,199.1,199.14,199.05,199.05,2400.0,185.8121,185.8494,185.7654,185.7654,2400.0
2016-08-03 14:25:00,199.07,199.13,199.0,199.04,2900.0,185.7841,185.8401,185.7187,185.7561,2900.0
2016-08-03 14:30:00,199.08,199.14,199.02,199.04,4100.0,185.7934,185.8494,185.7374,185.7561,4100.0
2016-08-03 14:35:00,199.07,199.08,199.0,199.06,2700.0,185.7841,185.7934,185.7187,185.7747,2700.0
2016-08-03 14:40:00,199.08,199.46,199.0,199.34,11173.0,185.7934,186.148,185.7187,186.0361,11173.0
2016-08-03 14:45:00,199.38,199.59,199.3,199.57,4118.0,186.0734,186.2694,185.9987,186.2507,4118.0
2016-08-03 14:50:00,199.7,199.8,199.69,199.79,4000.0,186.372,186.4654,186.3627,186.456,4000.0
2016-08-03 14:55:00,199.82,200.02,199.82,199.98,1800.0,186.484,186.6707,186.484,186.6333,1800.0
2016-08-03 15:00:00,199.96,200.05,199.8,200.05,3226.0,186.6147,186.6987,186.4654,186.6987,3226.0
2016-08-03 15:05:00,200.01,200.12,199.98,200.12,7031.0,186.6613,186.764,186.6333,186.764,7031.0
2016-08-03 15:10:00,200.13,200.28,200.05,200.22,16313.0,186.7733,186.9133,186.6987,186.8573,16313.0
2016-08-03 15:15:00,200.15,200.19,200.07,200.16,800.0,186.792,186.8293,186.7173,186.8013,800.0
2016-08-03 15:20:00,200.12,200.14,199.87,199.95,2900.0,186.764,186.7827,186.5307,186.6053,2900.0
2016-08-03 15:25:00,200.0,200.21,200.0,200.15,4932.0,186.652,186.848,186.652,186.792,4932.0
2016-08-03 15:30:00,200.22,200.29,200.09,200.29,5572.0,186.8573,186.9227,186.736,186.9227,5572.0
2016-08-03 15:35:00,200.23,200.23,200.06,200.15,7744.0,186.8667,186.8667,186.708,186.792,7744.0
2016-08-03 15:40:00,200.2,200.33,200.2,200.31,6375.0,186.8387,186.96,186.8387,186.9413,6375.0
2016-08-03 15:45:00,200.32,200.51,200.24,200.41,13829.0,186.9506,187.128,186.876,187.0346,13829.0
2016-08-03 15:50:00,200.41,200.51,200.15,200.41,16392.0,187.0346,187.128,186.792,187.0346,16392.0
2016-08-03 15:55:00,200.37,200.42,200.08,200.15,21393.0,186.9973,187.044,186.7267,186.792,21393.0
2016-08-04 09:30:00,199.8,199.8,199.16,199.16,4516.0,186.4654,186.4654,185.8681,185.8681,4516.0
2016-08-04 09:35:00,199.39,199.54,199.32,199.32,2300.0,186.0827,186.2227,186.0174,186.0174,2300.0
2016-08-04 09:40:00,199.22,199.22,198.56,198.56,719.0,185.9241,185.9241,185.3081,185.3081,719.0
2016-08-04 09:45:00,198.65,198.67,198.53,198.56,1730.0,185.3921,185.4108,185.2801,185.3081,1730.0
2016-08-04 09:50:00,198.52,198.74,198.46,198.53,1200.0,185.2708,185.4761,185.2148,185.2801,1200.0
2016-08-04 09:55:00,198.34,198.57,198.03,198.04,5490.0,185.1028,185.3174,184.8135,184.8228,5490.0
2016-08-04 10:00:00,198.03,198.12,197.53,197.59,2900.0,184.8135,184.8975,184.3469,184.4028,2900.0
2016-08-04 10:05:00,197.56,197.67,197.22,197.36,2740.0,184.3749,184.4775,184.0575,184.1882,2740.0
2016-08-04 10:10:00,197.5,197.99,197.49,197.66,2415.0,184.3189,184.7762,184.3095,184.4682,2415.0
2016-08-04 10:15:00,197.75,198.21,197.75,198.21,896.0,184.5522,184.9815,184.5522,184.9815,896.0
2016-08-04 10:20:00,198.26,198.39,198.02,198.36,3132.0,185.0281,185.1495,184.8042,185.1215,3132.0
2016-08-04 10:25:00,198.3,198.6,198.3,198.57,900.0,185.0655,185.3454,185.0655,185.3174,900.0
2016-08-04 10:30:00,198.6,198.99,198.6,198.99,5317.0,185.3454,185.7094,185.3454,185.7094,5317.0
2016-08-04 10:35:00,199.04,199.3,199.01,199.01,3324.0,185.7561,185.9987,185.7281,185.7281,3324.0
2016-08-04 10:40:00,199.08,199.17,198.93,199.17,1607.0,185.7934,185.8774,185.6534,185.8774,1607.0
2016-08-04 10:45:00,199.05,199.3,199.05,199.21,520.0,185.7654,185.9987,185.7654,185.9147,520.0
2016-08-04 10:50:00,199.2,199.51,199.2,199.28,3000.0,185.9054,186.1947,185.9054,185.9801,3000.0
2016-08-04 10:55:00,199.22,199.68,199.17,199.68,3522.0,185.9241,186.3534,185.8774,186.3534,3522.0
2016-08-04 11:00:00,199.69,199.69,199.42,199.6,3017.0,186.3627,186.3627,186.1107,186.2787,3017.0
2016-08-04 11:05:00,199.58,199.71,199.43,199.63,5199.0,186.26,186.3814,186.12,186.3067,5199.0
2016-08-04 11:10:00,199.38,199.45,199.18,199.45,4541.0,186.0734,186.1387,185.8867,186.1387,4541.0
2016-08-04 11:15:00,199.37,199.38,199.11,199.28,18128.0,186.0641,186.0734,185.8214,185.9801,18128.0
2016-08-04 11:20:00,199.4,199.52,199.38,199.38,2600.0,186.0921,186.204,186.0734,186.0734,2600.0
2016-08-04 11:25:00,199.38,199.47,199.1,199.1,2100.0,186.0734,186.1574,185.8121,185.8121,2100.0
2016-08-04 11:30:00,199.23,199.3,199.09,199.1,1504.0,185.9334,185.9987,185.8027,185.8121,1504.0
2016-08-04 11:35:00,199.11,199.21,199.04,199.05,1700.0,185.8214,185.9147,185.7561,185.7654,1700.0
2016-08-04 11:40:00,199.13,199.37,199.06,199.37,2100.0,185.8401,186.0641,185.7747,186.0641,2100.0
2016-08-04 11:45:00,199.19,199.2,199.15,199.18,900.0,185.8961,185.9054,185.8587,185.8867,900.0
2016-08-04 11:50:00,199.19,199.19,199.1,199.14,1100.0,185.8961,185.8961,185.8121,185.8494,1100.0
2016-08-04 11:55:00,199.16,199.42,199.1,199.18,4400.0,185.8681,186.1107,185.8121,185.8867,4400.0
2016-08-04 12:00:00,199.18,199.42,199.15,199.28,4308.0,185.8867,186.1107,185.8587,185.9801,4308.0
2016-08-04 12:05:00,199.42,199.5,199.35,199.41,3520.0,186.1107,186.1854,186.0454,186.1014,3520.0
2016-08-04 12:10:00,199.56,199.64,199.41,199.53,13145.0,186.2414,186.316,186.1014,186.2134,13145.0
2016-08-04 12:15:00,199.47,199.47,199.34,199.35,900.0,186.1574,186.1574,186.0361,186.0454,900.0
2016-08-04 12:20:00,199.38,199.56,199.34,199.35,7255.0,186.0734,186.2414,186.0361,186.0454,7255.0
2016-08-04 12:25:00,199.33,199.35,199.1,199.12,4420.0,186.0267,186.0454,185.8121,185.8307,4420.0
2016-08-04 12:30:00,199.18,199.34,199.13,199.16,800.0,185.8867,186.0361,185.8401,185.8681,800.0
2016-08-04 12:35:00,199.3,199.45,199.21,199.23,5350.0,185.9987,186.1387,185.9147,185.9334,5350.0
2016-08-04 12:40:00,199.23,199.4,199.18,199.4,1312.0,185.9334,186.0921,185.8867,186.0921,1312.0
2016-08-04 12:45:00,199.31,199.33,199.04,199.1,8198.0,186.0081,186.0267,185.7561,185.8121,8198.0
2016-08-04 12:50:00,199.05,199.28,199.04,199.28,12365.0,185.7654,185.9801,185.7561,185.9801,12365.0
2016-08-04 12:55:00,199.23,199.34,199.07,199.31,16302.0,185.9334,186.0361,185.7841,186.0081,16302.0
2016-08-04 13:00:00,199.29,199.57,199.27,199.35,6200.0,185.9894,186.2507,185.9707,186.0454,6200.0
2016-08-04 13:05:00,199.27,199.41,199.24,199.24,4402.0,185.9707,186.1014,185.9427,185.9427,4402.0
2016-08-04 13:10:00,199.25,199.44,199.25,199.31,2699.0,185.9521,186.1294,185.9521,186.0081,2699.0
2016-08-04 13:15:00,199.35,199.49,199.28,199.37,3725.0,186.0454,186.176,185.9801,186.0641,3725.0
2016-08-04 13:20:00,199.32,199.53,199.32,199.47,3700.0,186.0174,186.2134,186.0174,186.1574,3700.0
2016-08-04 13:25:00,199.47,199.55,199.37,199.48,2859.0,186.1574,186.232,186.0641,186.1667,2859.0
2016-08-04 13:30:00,199.46,199.5,199.28,199.3,1700.0,186.148,186.1854,185.9801,185.9987,1700.0
2016-08-04 13:35:00,199.34,199.44,199.1,199.11,4400.0,186.0361,186.1294,185.8121,185.8214,4400.0
2016-08-04 13:40:00,199.08,199.13,198.91,199.03,2600.0,185.7934,185.8401,185.6348,185.7467,2600.0
2016-08-04 13:45:00,199.05,199.2,198.98,199.0,2300.0,185.7654,185.9054,185.7001,185.7187,2300.0
2016-08-04 13:50:00,199.1,199.29,199.0,199.0,2555.0,185.8121,185.9894,185.7187,185.7187,2555.0
2016-08-04 13:55:00,199.03,199.28,199.03,199.13,2100.0,185.7467,185.9801,185.7467,185.8401,2100.0
2016-08-04 14:00:00,199.14,199.17,199.08,199.08,1944.0,185.8494,185.8774,185.7934,185.7934,1944.0
2016-08-04 14:05:00,199.09,199.1,199.03,199.03,1100.0,185.8027,185.8121,185.7467,185.7467,1100.0
2016-08-04 14:10:00,199.03,199.12,198.89,198.9,1700.0,185.7467,185.8307,185.6161,185.6254,1700.0
2016-08-04 14:15:00,198.89,198.89,198.5,198.51,1996.0,185.6161,185.6161,185.2521,185.2614,1996.0
2016-08-04 14:20:00,198.5,198.5,198.18,198.32,4485.0,185.2521,185.2521,184.9535,185.0841,4485.0
2016-08-04 14:25:00,198.38,198.46,198.29,198.31,1536.0,185.1401,185.2148,185.0561,185.0748,1536.0
2016-08-04 14:30:00,198.39,198.4,198.25,198.25,1940.0,185.1495,185.1588,185.0188,185.0188,1940.0
2016-08-04 14:35:00,198.25,198.48,198.25,198.29,3286.0,185.0188,185.2335,185.0188,185.0561,3286.0
2016-08-04 14:40:00,198.29,198.41,198.07,198.07,3375.0,185.0561,185.1681,184.8508,184.8508,3375.0
2016-08-04 14:45:00,198.05,198.17,197.94,197.94,1600.0,184.8321,184.9441,184.7295,184.7295,1600.0
2016-08-04 14:50:00,198.02,198.05,197.87,197.9,1336.0,184.8042,184.8321,184.6642,184.6922,1336.0
2016-08-04 14:55:00,197.91,198.1,197.9,197.95,2877.0,184.7015,184.8788,184.6922,184.7388,2877.0
2016-08-04 15:00:00,197.97,198.12,197.92,198.08,4186.0,184.7575,184.8975,184.7108,184.8601,4186.0
2016-08-04 15:05:00,198.06,198.23,198.06,198.22,3330.0,184.8415,185.0001,184.8415,184.9908,3330.0
2016-08-04 15:10:00,198.27,198.32,198.21,198.26,2700.0,185.0375,185.0841,184.9815,185.0281,2700.0
2016-08-04 15:15:00,198.28,198.32,198.19,198.32,2558.0,185.0468,185.0841,184.9628,185.0841,2558.0
2016-08-04 15:20:00,198.36,198.48,198.24,198.29,2800.0,185.1215,185.2335,185.0095,185.0561,2800.0
2016-08-04 15:25:00,198.33,198.47,198.33,198.41,3095.0,185.0935,185.2241,185.0935,185.1681,3095.0
2016-08-04 15:30:00,198.41,198.43,198.29,198.37,2097.0,185.1681,185.1868,185.0561,185.1308,2097.0
2016-08-04 15:35:00,198.3,198.56,198.3,198.51,4489.0,185.0655,185.3081,185.0655,185.2614,4489.0
2016-08-04 15:40:00,198.51,198.56,198.43,198.54,2450.0,185.2614,185.3081,185.1868,185.2894,2450.0
2016-08-04 15:45:00,198.58,198.6,198.4,198.51,8630.0,185.3268,185.3454,185.1588,185.2614,8630.0
2016-08-04 15:50:00,198.49,198.5,198.33,198.4,5374.0,185.2428,185.2521,185.0935,185.1588,5374.0
2016-08-04 15:55:00,198.37,198.57,198.36,198.45,12543.0,185.1308,185.3174,185.1215,185.2055,12543.0
2016-08-05 09:30:00,198.94,198.94,197.67,198.26,7566.0,185.6628,185.6628,184.4775,185.0281,7566.0
2016-08-05 09:35:00,198.27,198.94,198.1,198.28,9743.0,185.0375,185.6628,184.8788,185.0468,9743.0
2016-08-05 09:40:00,198.17,198.97,197.96,198.97,5175.0,184.9441,185.6907,184.7482,185.6907,5175.0
2016-08-05 09:45:00,199.25,199.25,198.44,198.79,8699.0,185.9521,185.9521,185.1961,185.5228,8699.0
2016-08-05 09:50:00,198.77,199.25,198.77,198.82,3751.0,185.5041,185.9521,185.5041,185.5508,3751.0
2016-08-05 09:55:00,198.82,199.17,198.82,198.99,1500.0,185.5508,185.8774,185.5508,185.7094,1500.0
2016-08-05 10:00:00,198.91,199.15,198.83,198.9,2476.0,185.6348,185.8587,185.5601,185.6254,2476.0
2016-08-05 10:05:00,198.93,199.2,198.9,199.2,1800.0,185.6534,185.9054,185.6254,185.9054,1800.0
2016-08-05 10:10:00,199.07,199.18,198.93,198.96,1234.0,185.7841,185.8867,185.6534,185.6814,1234.0
2016-08-05 10:15:00,199.09,199.23,199.09,199.15,800.0,185.8027,185.9334,185.8027,185.8587,800.0
2016-08-05 10:20:00,199.25,199.25,199.07,199.07,400.0,185.9521,185.9521,185.7841,185.7841,400.0
2016-08-05 10:25:00,198.96,198.96,198.68,198.8,1400.0,185.6814,185.6814,185.4201,185.5321,1400.0
2016-08-05 10:30:00,198.67,198.67,198.0,198.0,400.0,185.4108,185.4108,184.7855,184.7855,400.0
2016-08-05 10:35:00,198.05,198.15,198.0,198.0,2645.0,184.8321,184.9255,184.7855,184.7855,2645.0
2016-08-05 10:40:00,198.18,198.38,198.18,198.29,1000.0,184.9535,185.1401,184.9535,185.0561,1000.0
2016-08-05 10:45:00,198.32,198.47,198.32,198.39,922.0,185.0841,185.2241,185.0841,185.1495,922.0
2016-08-05 10:50:00,198.51,198.7,198.5,198.58,3704.0,185.2614,185.4388,185.2521,185.3268,3704.0
2016-08-05 10:55:00,198.52,198.84,198.49,198.53,4962.0,185.2708,185.5694,185.2428,185.2801,4962.0
2016-08-05 11:00:00,198.69,198.95,198.63,198.95,1510.0,185.4294,185.6721,185.3734,185.6721,1510.0
2016-08-05 11:05:00,199.09,199.09,198.95,198.95,398.0,185.8027,185.8027,185.6721,185.6721,398.0
2016-08-05 11:10:00,199.05,199.05,198.64,198.82,2353.0,185.7654,185.7654,185.3828,185.5508,2353.0
2016-08-05 11:15:00,198.82,198.82,198.82,198.82,0.0,185.5508,185.5508,185.5508,185.5508,0.0
2016-08-05 11:20:00,198.95,198.95,198.95,198.95,200.0,185.6721,185.6721,185.6721,185.6721,200.0
2016-08-05 11:25:00,198.91,198.96,198.79,198.96,2300.0,185.6348,185.6814,185.5228,185.6814,2300.0
2016-08-05 11:30:00,198.99,199.21,198.99,199.21,1000.0,185.7094,185.9147,185.7094,185.9147,1000.0
2016-08-05 11:35:00,199.24,199.25,199.16,199.2,1862.0,185.9427,185.9521,185.8681,185.9054,1862.0
2016-08-05 11:40:00,199.26,199.27,199.06,199.06,900.0,185.9614,185.9707,185.7747,185.7747,900.0
2016-08-05 11:45:00,199.14,199.19,199.08,199.18,1262.0,185.8494,185.8961,185.7934,185.8867,1262.0
2016-08-05 11:50:00,199.08,199.08,198.79,198.79,1000.0,185.7934,185.7934,185.5228,185.5228,1000.0
2016-08-05 11:55:00,198.78,198.92,198.76,198.92,300.0,185.5134,185.6441,185.4948,185.6441,300.0
2016-08-05 12:00:00,198.73,198.73,198.35,198.35,1391.0,185.4668,185.4668,185.1121,185.1121,1391.0
2016-08-05 12:05:00,198.55,198.6,198.47,198.6,1553.0,185.2988,185.3454,185.2241,185.3454,1553.0
2016-08-05 12:10:00,198.59,198.62,198.49,198.49,650.0,185.3361,185.3641,185.2428,185.2428,650.0
2016-08-05 12:15:00,198.49,198.49,198.4,198.4,200.0,185.2428,185.2428,185.1588,185.1588,200.0
2016-08-05 12:20:00,198.4,198.4,198.4,198.4,0.0,185.1588,185.1588,185.1588,185.1588,0.0
2016-08-05 12:25:00,198.42,198.5,198.3,198.4,1852.0,185.1775,185.2521,185.0655,185.1588,1852.0
2016-08-05 12:30:00,198.36,198.39,198.1,198.2,6752.0,185.1215,185.1495,184.8788,184.9721,6752.0
2016-08-05 12:35:00,198.21,198.28,198.17,198.28,400.0,184.9815,185.0468,184.9441,185.0468,400.0
2016-08-05 12:40:00,198.33,198.33,198.04,198.21,1158.0,185.0935,185.0935,184.8228,184.9815,1158.0
2016-08-05 12:45:00,198.05,198.11,198.05,198.08,750.0,184.8321,184.8881,184.8321,184.8601,750.0
2016-08-05 12:50:00,198.21,198.3,198.17,198.23,2086.0,184.9815,185.0655,184.9441,185.0001,2086.0
2016-08-05 12:55:00,198.26,198.35,198.26,198.35,300.0,185.0281,185.1121,185.0281,185.1121,300.0
2016-08-05 13:00:00,198.3,198.3,198.07,198.07,2000.0,185.0655,185.0655,184.8508,184.8508,2000.0
2016-08-05 13:05:00,198.02,198.19,198.02,198.14,2300.0,184.8042,184.9628,184.8042,184.9161,2300.0
2016-08-05 13:10:00,198.14,198.15,198.12,198.15,500.0,184.9161,184.9255,184.8975,184.9255,500.0
2016-08-05 13:15:00,198.19,198.19,198.07,198.07,500.0,184.9628,184.9628,184.8508,184.8508,500.0
2016-08-05 13:20:00,198.04,198.19,198.04,198.07,800.0,184.8228,184.9628,184.8228,184.8508,800.0
2016-08-05 13:25:00,198.16,198.16,198.0,198.0,1543.0,184.9348,184.9348,184.7855,184.7855,1543.0
2016-08-05 13:30:00,198.11,198.11,198.0,198.0,1809.0,184.8881,184.8881,184.7855,184.7855,1809.0
2016-08-05 13:35:00,198.0,198.09,198.0,198.03,1229.0,184.7855,184.8695,184.7855,184.8135,1229.0
2016-08-05 13:40:00,198.05,198.05,197.81,197.89,3495.0,184.8321,184.8321,184.6082,184.6828,3495.0
2016-08-05 13:45:00,197.89,197.97,197.89,197.97,400.0,184.6828,184.7575,184.6828,184.7575,400.0
2016-08-05 13:50:00,198.02,198.09,197.97,197.97,1100.0,184.8042,184.8695,184.7575,184.7575,1100.0
2016-08-05 13:55:00,197.89,197.98,197.88,197.88,600.0,184.6828,184.7668,184.6735,184.6735,600.0
2016-08-05 14:00:00,197.99,198.04,197.93,197.94,2700.0,184.7762,184.8228,184.7202,184.7295,2700.0
2016-08-05 14:05:00,198.02,198.07,198.02,198.07,200.0,184.8042,184.8508,184.8042,184.8508,200.0
2016-08-05 14:10:00,198.04,198.09,197.97,197.99,1300.0,184.8228,184.8695,184.7575,184.7762,1300.0
2016-08-05 14:15:00,198.04,198.18,197.99,198.18,3500.0,184.8228,184.9535,184.7762,184.9535,3500.0
2016-08-05 14:20:00,198.16,198.19,198.1,198.16,2200.0,184.9348,184.9628,184.8788,184.9348,2200.0
2016-08-05 14:25:00,198.15,198.15,197.62,197.62,2350.0,184.9255,184.9255,184.4308,184.4308,2350.0
2016-08-05 14:30:00,197.75,197.76,197.56,197.56,600.0,184.5522,184.5615,184.3749,184.3749,600.0
2016-08-05 14:35:00,197.71,197.71,197.55,197.55,990.0,184.5148,184.5148,184.3655,184.3655,990.0
2016-08-05 14:40:00,197.5,197.5,197.27,197.33,1126.0,184.3189,184.3189,184.1042,184.1602,1126.0
2016-08-05 14:45:00,197.29,197.43,197.2,197.32,3846.0,184.1229,184.2535,184.0389,184.1509,3846.0
2016-08-05 14:50:00,197.25,197.5,197.25,197.5,1710.0,184.0855,184.3189,184.0855,184.3189,1710.0
2016-08-05 14:55:00,197.48,197.62,197.47,197.55,3143.0,184.3002,184.4308,184.2909,184.3655,3143.0
2016-08-05 15:00:00,197.6,197.71,197.6,197.7,1777.0,184.4122,184.5148,184.4122,184.5055,1777.0
2016-08-05 15:05:00,197.79,197.96,197.79,197.96,3209.0,184.5895,184.7482,184.5895,184.7482,3209.0
2016-08-05 15:10:00,197.97,198.05,197.95,197.99,1901.0,184.7575,184.8321,184.7388,184.7762,1901.0
2016-08-05 15:15:00,197.99,198.25,197.99,198.21,1800.0,184.7762,185.0188,184.7762,184.9815,1800.0
2016-08-05 15:20:00,198.28,198.28,197.97,197.97,2034.0,185.0468,185.0468,184.7575,184.7575,2034.0
2016-08-05 15:25:00,198.02,198.21,197.98,198.21,2448.0,184.8042,184.9815,184.7668,184.9815,2448.0
2016-08-05 15:30:00,198.17,198.22,198.12,198.16,3146.0,184.9441,184.9908,184.8975,184.9348,3146.0
2016-08-05 15:35:00,198.06,198.19,198.04,198.19,1175.0,184.8415,184.9628,184.8228,184.9628,1175.0
2016-08-05 15:40:00,198.23,198.38,198.22,198.38,4210.0,185.0001,185.1401,184.9908,185.1401,4210.0
2016-08-05 15:45:00,198.4,198.44,198.23,198.28,4973.0,185.1588,185.1961,185.0001,185.0468,4973.0
2016-08-05 15:50:00,198.24,198.35,198.23,198.3,3801.0,185.0095,185.1121,185.0001,185.0655,3801.0
2016-08-05 15:55:00,198.24,198.29,198.1,198.22,10971.0,185.0095,185.0561,184.8788,184.9908,10971.0
2016-08-08 09:30:00,198.5,198.91,197.59,198.33,4941.0,185.2521,185.6348,184.4028,185.0935,4941.0
2016-08-08 09:35:00,198.63,199.96,198.48,199.7,6395.0,185.3734,186.6147,185.2335,186.372,6395.0
2016-08-08 09:40:00,199.81,199.81,199.14,199.75,12090.0,186.4747,186.4747,185.8494,186.4187,12090.0
2016-08-08 09:45:00,199.71,199.71,199.36,199.46,4759.0,186.3814,186.3814,186.0547,186.148,4759.0
2016-08-08 09:50:00,199.39,200.06,199.38,199.62,14376.0,186.0827,186.708,186.0734,186.2974,14376.0
2016-08-08 09:55:00,199.74,199.87,199.31,199.31,7611.0,186.4094,186.5307,186.0081,186.0081,7611.0
2016-08-08 10:00:00,199.25,199.78,199.24,199.66,3100.0,185.9521,186.4467,185.9427,186.3347,3100.0
2016-08-08 10:05:00,199.69,199.82,199.47,199.48,6920.0,186.3627,186.484,186.1574,186.1667,6920.0
2016-08-08 10:10:00,199.48,199.8,199.46,199.8,2400.0,186.1667,186.4654,186.148,186.4654,2400.0
2016-08-08 10:15:00,199.64,200.06,199.64,199.93,7423.0,186.316,186.708,186.316,186.5867,7423.0
2016-08-08 10:20:00,200.0,200.45,199.9,200.3,7400.0,186.652,187.072,186.5587,186.932,7400.0
2016-08-08 10:25:00,200.3,200.68,200.28,200.36,5045.0,186.932,187.2866,186.9133,186.988,5045.0
2016-08-08 10:30:00,200.38,200.75,200.35,200.64,2338.0,187.0066,187.352,186.9786,187.2493,2338.0
2016-08-08 10:35:00,200.78,200.8,200.43,200.46,5940.0,187.3799,187.3986,187.0533,187.0813,5940.0
2016-08-08 10:40:00,200.53,200.72,200.53,200.67,1000.0,187.1466,187.324,187.1466,187.2773,1000.0
2016-08-08 10:45:00,200.76,201.33,200.45,201.26,10474.0,187.3613,187.8932,187.072,187.8279,10474.0
2016-08-08 10:50:00,201.33,201.33,200.98,201.01,7900.0,187.8932,187.8932,187.5666,187.5946,7900.0
2016-08-08 10:55:00,201.0,201.12,200.76,200.88,3157.0,187.5853,187.6973,187.3613,187.4733,3157.0
2016-08-08 11:00:00,201.1,201.18,200.82,200.82,2800.0,187.6786,187.7533,187.4173,187.4173,2800.0
2016-08-08 11:05:00,200.94,200.94,200.62,200.9,3201.0,187.5293,187.5293,187.2306,187.4919,3201.0
2016-08-08 11:10:00,200.87,200.96,200.58,200.76,7025.0,187.4639,187.5479,187.1933,187.3613,7025.0
2016-08-08 11:15:00,200.86,200.92,200.7,200.92,8315.0,187.4546,187.5106,187.3053,187.5106,8315.0
2016-08-08 11:20:00,200.92,201.0,200.84,200.99,1254.0,187.5106,187.5853,187.4359,187.5759,1254.0
2016-08-08 11:25:00,201.0,201.0,200.77,200.86,2755.0,187.5853,187.5853,187.3706,187.4546,2755.0
2016-08-08 11:30:00,200.77,201.08,200.77,201.05,3168.0,187.3706,187.6599,187.3706,187.6319,3168.0
2016-08-08 11:35:00,200.96,201.09,200.87,200.95,5000.0,187.5479,187.6693,187.4639,187.5386,5000.0
2016-08-08 11:40:00,200.86,200.86,200.62,200.71,1400.0,187.4546,187.4546,187.2306,187.3146,1400.0
2016-08-08 11:45:00,200.71,200.82,200.56,200.56,2800.0,187.3146,187.4173,187.1746,187.1746,2800.0
2016-08-08 11:50:00,200.54,200.62,200.1,200.1,5600.0,187.156,187.2306,186.7453,186.7453,5600.0
2016-08-08 11:55:00,200.06,200.18,199.85,199.87,2300.0,186.708,186.82,186.512,186.5307,2300.0
2016-08-08 12:00:00,199.87,199.87,199.87,199.87,0.0,186.5307,186.5307,186.5307,186.5307,0.0
2016-08-08 12:05:00,199.92,200.08,199.85,199.99,3184.0,186.5773,186.7267,186.512,186.6427,3184.0
2016-08-08 12:10:00,199.94,200.0,199.9,200.0,2737.0,186.596,186.652,186.5587,186.652,2737.0
2016-08-08 12:15:00,200.0,200.22,199.98,199.98,1442.0,186.652,186.8573,186.6333,186.6333,1442.0
2016-08-08 12:20:00,200.0,200.14,200.0,200.09,731.0,186.652,186.7827,186.652,186.736,731.0
2016-08-08 12:25:00,200.11,200.23,200.05,200.06,5102.0,186.7547,186.8667,186.6987,186.708,5102.0
2016-08-08 12:30:00,199.97,200.09,199.97,200.03,1000.0,186.624,186.736,186.624,186.68,1000.0
2016-08-08 12:35:00,200.03,200.03,199.69,199.7,2359.0,186.68,186.68,186.3627,186.372,2359.0
2016-08-08 12:40:00,199.7,199.7,199.53,199.53,1000.0,186.372,186.372,186.2134,186.2134,1000.0
2016-08-08 12:45:00,199.54,199.71,199.54,199.65,800.0,186.2227,186.3814,186.2227,186.3254,800.0
2016-08-08 12:50:00,199.65,199.65,199.38,199.38,1500.0,186.3254,186.3254,186.0734,186.0734,1500.0
2016-08-08 12:55:00,199.33,199.71,199.33,199.71,6800.0,186.0267,186.3814,186.0267,186.3814,6800.0
2016-08-08 13:00:00,199.55,199.61,199.46,199.55,5600.0,186.232,186.288,186.148,186.232,5600.0
2016-08-08 13:05:00,199.55,199.62,199.43,199.5,6672.0,186.232,186.2974,186.12,186.1854,6672.0
2016-08-08 13:10:00,199.46,199.7,199.45,199.7,800.0,186.148,186.372,186.1387,186.372,800.0
2016-08-08 13:15:00,199.71,199.86,199.7,199.73,1600.0,186.3814,186.5213,186.372,186.4,1600.0
2016-08-08 13:20:00,199.7,199.74,199.55,199.56,1800.0,186.372,186.4094,186.232,186.2414,1800.0
2016-08-08 13:25:00,199.68,199.95,199.6,199.75,6998.0,186.3534,186.6053,186.2787,186.4187,6998.0
2016-08-08 13:30:00,199.71,200.17,199.71,199.98,3756.0,186.3814,186.8107,186.3814,186.6333,3756.0
2016-08-08 13:35:00,200.05,200.05,199.96,200.05,600.0,186.6987,186.6987,186.6147,186.6987,600.0
2016-08-08 13:40:00,199.95,200.18,199.94,199.98,1182.0,186.6053,186.82,186.596,186.6333,1182.0
2016-08-08 13:45:00,200.17,200.17,199.95,200.06,669.0,186.8107,186.8107,186.6053,186.708,669.0
2016-08-08 13:50:00,199.95,199.95,199.85,199.85,1200.0,186.6053,186.6053,186.512,186.512,1200.0
2016-08-08 13:55:00,199.9,200.09,199.73,199.93,10000.0,186.5587,186.736,186.4,186.5867,10000.0
2016-08-08 14:00:00,199.9,199.9,199.82,199.9,1100.0,186.5587,186.5587,186.484,186.5587,1100.0
2016-08-08 14:05:00,199.78,199.96,199.75,199.95,1400.0,186.4467,186.6147,186.4187,186.6053,1400.0
2016-08-08 14:10:00,199.96,199.98,199.85,199.85,400.0,186.6147,186.6333,186.512,186.512,400.0
2016-08-08 14:15:00,199.8,199.89,199.75,199.76,4400.0,186.4654,186.5493,186.4187,186.428,4400.0
2016-08-08 14:20:00,199.79,199.86,199.66,199.83,5130.0,186.456,186.5213,186.3347,186.4934,5130.0
2016-08-08 14:25:00,199.79,199.8,199.73,199.73,2900.0,186.456,186.4654,186.4,186.4,2900.0
2016-08-08 14:30:00,199.7,199.83,199.7,199.83,828.0,186.372,186.4934,186.372,186.4934,828.0
2016-08-08 14:35:00,199.85,199.92,199.85,199.92,1000.0,186.512,186.5773,186.512,186.5773,1000.0
2016-08-08 14:40:00,199.88,199.97,199.85,199.95,2500.0,186.54,186.624,186.512,186.6053,2500.0
2016-08-08 14:45:00,199.95,200.11,199.95,200.08,1400.0,186.6053,186.7547,186.6053,186.7267,1400.0
2016-08-08 14:50:00,200.15,200.15,199.91,199.97,3389.0,186.792,186.792,186.568,186.624,3389.0
2016-08-08 14:55:00,199.84,200.05,199.84,199.97,1204.0,186.5027,186.6987,186.5027,186.624,1204.0
2016-08-08 15:00:00,200.03,200.03,199.74,199.74,2600.0,186.68,186.68,186.4094,186.4094,2600.0
2016-08-08 15:05:00,199.73,199.78,199.64,199.78,2613.0,186.4,186.4467,186.316,186.4467,2613.0
2016-08-08 15:10:00,199.79,199.82,199.7,199.82,1502.0,186.456,186.484,186.372,186.484,1502.0
2016-08-08 15:15:00,199.85,199.97,199.85,199.96,1542.0,186.512,186.624,186.512,186.6147,1542.0
2016-08-08 15:20:00,199.91,200.05,199.89,199.89,2643.0,186.568,186.6987,186.5493,186.5493,2643.0
2016-08-08 15:25:00,199.88,199.96,199.79,199.8,2300.0,186.54,186.6147,186.456,186.4654,2300.0
2016-08-08 15:30:00,200.0,200.08,199.93,200.04,1400.0,186.652,186.7267,186.5867,186.6893,1400.0
2016-08-08 15:35:00,200.1,200.16,200.04,200.15,4066.0,186.7453,186.8013,186.6893,186.792,4066.0
2016-08-08 15:40:00,200.15,200.33,200.09,200.33,4798.0,186.792,186.96,186.736,186.96,4798.0
2016-08-08 15:45:00,200.26,200.33,200.2,200.27,8100.0,186.8947,186.96,186.8387,186.904,8100.0
2016-08-08 15:50:00,200.24,200.46,200.24,200.42,9967.0,186.876,187.0813,186.876,187.044,9967.0
2016-08-08 15:55:00,200.38,200.54,200.27,200.48,23045.0,187.0066,187.156,186.904,187.1,23045.0
2016-08-09 09:30:00,200.35,201.39,200.35,200.79,6709.0,186.9786,187.9492,186.9786,187.3893,6709.0
2016-08-09 09:35:00,201.14,201.38,200.5,200.78,6226.0,187.7159,187.9399,187.1186,187.3799,6226.0
2016-08-09 09:40:00,200.5,200.92,200.5,200.92,700.0,187.1186,187.5106,187.1186,187.5106,700.0
2016-08-09 09:45:00,200.81,201.0,200.52,200.82,2050.0,187.4079,187.5853,187.1373,187.4173,2050.0
2016-08-09 09:50:00,200.88,201.13,200.72,200.76,2700.0,187.4733,187.7066,187.324,187.3613,2700.0
2016-08-09 09:55:00,200.86,201.07,200.68,200.82,4525.0,187.4546,187.6506,187.2866,187.4173,4525.0
2016-08-09 10:00:00,200.84,201.11,200.69,201.01,2700.0,187.4359,187.6879,187.296,187.5946,2700.0
2016-08-09 10:05:00,201.02,201.03,200.78,201.0,2414.0,187.6039,187.6133,187.3799,187.5853,2414.0
2016-08-09 10:10:00,200.89,201.13,200.89,200.9,3672.0,187.4826,187.7066,187.4826,187.4919,3672.0
2016-08-09 10:15:00,201.0,201.05,200.78,200.78,1500.0,187.5853,187.6319,187.3799,187.3799,1500.0
2016-08-09 10:20:00,200.74,200.74,200.57,200.57,501.0,187.3426,187.3426,187.184,187.184,501.0
2016-08-09 10:25:00,200.59,200.81,200.59,200.72,1200.0,187.2026,187.4079,187.2026,187.324,1200.0
2016-08-09 10:30:00,200.76,200.89,200.69,200.83,1889.0,187.3613,187.4826,187.296,187.4266,1889.0
2016-08-09 10:35:00,200.89,201.04,200.79,200.79,2809.0,187.4826,187.6226,187.3893,187.3893,2809.0
2016-08-09 10:40:00,200.72,200.82,200.64,200.69,1240.0,187.324,187.4173,187.2493,187.296,1240.0
2016-08-09 10:45:00,200.89,200.9,200.39,200.44,5118.0,187.4826,187.4919,187.016,187.0626,5118.0
2016-08-09 10:50:00,200.43,200.61,200.19,200.28,5410.0,187.0533,187.2213,186.8293,186.9133,5410.0
2016-08-09 10:55:00,200.21,200.31,200.0,200.15,2000.0,186.848,186.9413,186.652,186.792,2000.0
2016-08-09 11:00:00,200.31,200.4,200.13,200.13,2362.0,186.9413,187.0253,186.7733,186.7733,2362.0
2016-08-09 11:05:00,200.16,200.17,199.84,199.88,1400.0,186.8013,186.8107,186.5027,186.54,1400.0
2016-08-09 11:10:00,200.04,200.1,199.67,199.68,6725.0,186.6893,186.7453,186.344,186.3534,6725.0
2016-08-09 11:15:00,199.7,199.7,199.41,199.5,3518.0,186.372,186.372,186.1014,186.1854,3518.0
2016-08-09 11:20:00,199.42,199.96,199.42,199.87,2712.0,186.1107,186.6147,186.1107,186.5307,2712.0
2016-08-09 11:25:00,199.77,199.77,199.47,199.64,1750.0,186.4374,186.4374,186.1574,186.316,1750.0
2016-08-09 11:30:00,199.75,199.86,199.67,199.86,1875.0,186.4187,186.5213,186.344,186.5213,1875.0
2016-08-09 11:35:00,199.84,199.91,199.62,199.72,2741.0,186.5027,186.568,186.2974,186.3907,2741.0
2016-08-09 11:40:00,199.76,199.9,199.65,199.71,2095.0,186.428,186.5587,186.3254,186.3814,2095.0
2016-08-09 11:45:00,199.59,199.62,199.47,199.62,800.0,186.2694,186.2974,186.1574,186.2974,800.0
2016-08-09 11:50:00,199.64,199.69,199.6,199.66,3100.0,186.316,186.3627,186.2787,186.3347,3100.0
2016-08-09 11:55:00,199.62,199.77,199.29,199.5,9000.0,186.2974,186.4374,185.9894,186.1854,9000.0
2016-08-09 12:00:00,199.5,199.62,199.31,199.31,3216.0,186.1854,186.2974,186.0081,186.0081,3216.0
2016-08-09 12:05:00,199.62,199.62,199.42,199.52,1100.0,186.2974,186.2974,186.1107,186.204,1100.0
2016-08-09 12:10:00,199.56,199.58,199.52,199.52,439.0,186.2414,186.26,186.204,186.204,439.0
2016-08-09 12:15:00,199.5,199.5,199.41,199.42,600.0,186.1854,186.1854,186.1014,186.1107,600.0
2016-08-09 12:20:00,199.29,199.29,198.72,198.72,3800.0,185.9894,185.9894,185.4574,185.4574,3800.0
2016-08-09 12:25:00,198.67,198.67,198.37,198.37,1000.0,185.4108,185.4108,185.1308,185.1308,1000.0
2016-08-09 12:30:00,198.47,198.51,198.31,198.31,3225.0,185.2241,185.2614,185.0748,185.0748,3225.0
2016-08-09 12:35:00,198.4,198.4,198.29,198.29,546.0,185.1588,185.1588,185.0561,185.0561,546.0
2016-08-09 12:40:00,198.34,198.34,198.16,198.16,700.0,185.1028,185.1028,184.9348,184.9348,700.0
2016-08-09 12:45:00,198.27,198.55,198.19,198.34,4041.0,185.0375,185.2988,184.9628,185.1028,4041.0
2016-08-09 12:50:00,198.32,198.37,198.28,198.28,500.0,185.0841,185.1308,185.0468,185.0468,500.0
2016-08-09 12:55:00,198.38,198.38,198.35,198.36,500.0,185.1401,185.1401,185.1121,185.1215,500.0
2016-08-09 13:00:00,198.31,198.39,198.27,198.35,800.0,185.0748,185.1495,185.0375,185.1121,800.0
2016-08-09 13:05:00,198.39,198.56,198.39,198.51,701.0,185.1495,185.3081,185.1495,185.2614,701.0
2016-08-09 13:10:00,198.41,198.41,198.31,198.31,800.0,185.1681,185.1681,185.0748,185.0748,800.0
2016-08-09 13:15:00,198.31,198.31,198.31,198.31,0.0,185.0748,185.0748,185.0748,185.0748,0.0
2016-08-09 13:20:00,198.33,198.33,198.32,198.33,100.0,185.0935,185.0935,185.0841,185.0935,100.0
2016-08-09 13:25:00,198.26,198.26,198.2,198.22,649.0,185.0281,185.0281,184.9721,184.9908,649.0
2016-08-09 13:30:00,198.22,198.28,198.15,198.15,500.0,184.9908,185.0468,184.9255,184.9255,500.0
2016-08-09 13:35:00,198.24,198.37,198.23,198.34,3757.0,185.0095,185.1308,185.0001,185.1028,3757.0
2016-08-09 13:40:00,198.3,198.3,198.3,198.3,190.0,185.0655,185.0655,185.0655,185.0655,190.0
2016-08-09 13:45:00,198.25,198.28,198.24,198.24,573.0,185.0188,185.0468,185.0095,185.0095,573.0
2016-08-09 13:50:00,198.35,198.84,198.33,198.72,10839.0,185.1121,185.5694,185.0935,185.4574,10839.0
2016-08-09 13:55:00,198.8,198.91,198.68,198.86,2428.0,185.5321,185.6348,185.4201,185.5881,2428.0
2016-08-09 14:00:00,198.87,198.91,198.85,198.91,600.0,185.5974,185.6348,185.5788,185.6348,600.0
2016-08-09 14:05:00,198.89,199.21,198.84,199.11,8415.0,185.6161,185.9147,185.5694,185.8214,8415.0
2016-08-09 14:10:00,199.28,199.42,199.27,199.42,2313.0,185.9801,186.1107,185.9707,186.1107,2313.0
2016-08-09 14:15:00,199.26,199.37,199.26,199.35,1498.0,185.9614,186.0641,185.9614,186.0454,1498.0
2016-08-09 14:20:00,199.33,199.33,199.33,199.33,200.0,186.0267,186.0267,186.0267,186.0267,200.0
2016-08-09 14:25:00,199.3,199.33,199.04,199.04,4475.0,185.9987,186.0267,185.7561,185.7561,4475.0
2016-08-09 14:30:00,199.0,199.0,198.8,198.91,2668.0,185.7187,185.7187,185.5321,185.6348,2668.0
2016-08-09 14:35:00,198.84,198.85,198.75,198.82,1100.0,185.5694,185.5788,185.4854,185.5508,1100.0
2016-08-09 14:40:00,198.88,198.88,198.84,198.88,700.0,185.6068,185.6068,185.5694,185.6068,700.0
2016-08-09 14:45:00,198.84,198.95,198.82,198.95,1500.0,185.5694,185.6721,185.5508,185.6721,1500.0
2016-08-09 14:50:00,198.95,199.11,198.94,199.08,1600.0,185.6721,185.8214,185.6628,185.7934,1600.0
2016-08-09 14:55:00,199.14,199.26,199.14,199.19,3100.0,185.8494,185.9614,185.8494,185.8961,3100.0
2016-08-09 15:00:00,199.12,199.24,199.05,199.17,3540.0,185.8307,185.9427,185.7654,185.8774,3540.0
2016-08-09 15:05:00,199.13,199.21,198.9,198.9,2186.0,185.8401,185.9147,185.6254,185.6254,2186.0
2016-08-09 15:10:00,199.0,199.08,198.95,198.98,1609.0,185.7187,185.7934,185.6721,185.7001,1609.0
2016-08-09 15:15:00,198.88,199.29,198.88,199.29,2500.0,185.6068,185.9894,185.6068,185.9894,2500.0
2016-08-09 15:20:00,199.15,199.31,199.07,199.26,3000.0,185.8587,186.0081,185.7841,185.9614,3000.0
2016-08-09 15:25:00,199.26,199.52,199.26,199.41,5150.0,185.9614,186.204,185.9614,186.1014,5150.0
2016-08-09 15:30:00,199.43,199.61,199.4,199.61,6900.0,186.12,186.288,186.0921,186.288,6900.0
2016-08-09 15:35:00,199.6,199.73,199.56,199.63,8918.0,186.2787,186.4,186.2414,186.3067,8918.0
2016-08-09 15:40:00,199.76,199.92,199.68,199.83,5103.0,186.428,186.5773,186.3534,186.4934,5103.0
2016-08-09 15:45:00,199.81,200.0,199.77,200.0,8221.0,186.4747,186.652,186.4374,186.652,8221.0
2016-08-09 15:50:00,199.94,199.96,199.81,199.86,6398.0,186.596,186.6147,186.4747,186.5213,6398.0
2016-08-09 15:55:00,199.88,199.91,199.76,199.86,17216.0,186.54,186.568,186.428,186.5213,17216.0
2016-08-10 09:30:00,200.53,200.53,200.0,200.0,3137.0,187.1466,187.1466,186.652,186.652,3137.0
2016-08-10 09:35:00,200.21,200.21,200.02,200.02,954.0,186.848,186.848,186.6707,186.6707,954.0
2016-08-10 09:40:00,200.13,200.98,200.04,200.98,4327.0,186.7733,187.5666,186.6893,187.5666,4327.0
2016-08-10 09:45:00,200.8,201.18,200.31,200.43,5737.0,187.3986,187.7533,186.9413,187.0533,5737.0
2016-08-10 09:50:00,200.43,200.8,200.43,200.8,4014.0,187.0533,187.3986,187.0533,187.3986,4014.0
2016-08-10 09:55:00,200.79,201.12,200.53,200.77,4065.0,187.3893,187.6973,187.1466,187.3706,4065.0
2016-08-10 10:00:00,200.54,200.78,200.54,200.68,1550.0,187.156,187.3799,187.156,187.2866,1550.0
2016-08-10 10:05:00,200.61,200.96,200.5,200.66,10534.0,187.2213,187.5479,187.1186,187.268,10534.0
2016-08-10 10:10:00,200.75,200.88,200.45,200.46,5098.0,187.352,187.4733,187.072,187.0813,5098.0
2016-08-10 10:15:00,200.5,200.51,200.49,200.5,1200.0,187.1186,187.128,187.1093,187.1186,1200.0
2016-08-10 10:20:00,200.5,200.59,200.38,200.49,11996.0,187.1186,187.2026,187.0066,187.1093,11996.0
2016-08-10 10:25:00,200.45,200.45,200.08,200.37,5098.0,187.072,187.072,186.7267,186.9973,5098.0
2016-08-10 10:30:00,200.4,200.46,200.15,200.15,5356.0,187.0253,187.0813,186.792,186.792,5356.0
2016-08-10 10:35:00,200.21,200.4,200.12,200.29,6000.0,186.848,187.0253,186.764,186.9227,6000.0
2016-08-10 10:40:00,200.35,200.46,200.18,200.37,3599.0,186.9786,187.0813,186.82,186.9973,3599.0
2016-08-10 10:45:00,200.68,200.68,200.37,200.37,1900.0,187.2866,187.2866,186.9973,186.9973,1900.0
2016-08-10 10:50:00,200.18,200.36,200.18,200.34,400.0,186.82,186.988,186.82,186.9693,400.0
2016-08-10 10:55:00,200.18,200.18,200.01,200.01,800.0,186.82,186.82,186.6613,186.6613,800.0
2016-08-10 11:00:00,200.2,200.21,199.89,199.89,5868.0,186.8387,186.848,186.5493,186.5493,5868.0
2016-08-10 11:05:00,199.91,199.91,199.7,199.89,1101.0,186.568,186.568,186.372,186.5493,1101.0
2016-08-10 11:10:00,199.81,199.85,199.81,199.85,300.0,186.4747,186.512,186.4747,186.512,300.0
2016-08-10 11:15:00,199.77,199.77,199.35,199.36,1500.0,186.4374,186.4374,186.0454,186.0547,1500.0
2016-08-10 11:20:00,199.2,199.22,199.2,199.2,1000.0,185.9054,185.9241,185.9054,185.9054,1000.0
2016-08-10 11:25:00,199.2,199.58,199.15,199.53,4087.0,185.9054,186.26,185.8587,186.2134,4087.0
2016-08-10 11:30:00,199.59,199.62,199.38,199.6,2820.0,186.2694,186.2974,186.0734,186.2787,2820.0
2016-08-10 11:35:00,199.84,199.84,199.84,199.84,100.0,186.5027,186.5027,186.5027,186.5027,100.0
2016-08-10 11:40:00,200.0,200.04,200.0,200.04,700.0,186.652,186.6893,186.652,186.6893,700.0
2016-08-10 11:45:00,200.14,200.14,200.07,200.12,300.0,186.7827,186.7827,186.7173,186.764,300.0
2016-08-10 11:50:00,200.08,200.32,199.97,200.11,2757.0,186.7267,186.9506,186.624,186.7547,2757.0
2016-08-10 11:55:00,200.16,200.21,200.16,200.19,400.0,186.8013,186.848,186.8013,186.8293,400.0
2016-08-10 12:00:00,200.0,200.22,199.99,200.2,2558.0,186.652,186.8573,186.6427,186.8387,2558.0
2016-08-10 12:05:00,200.12,200.21,200.12,200.21,581.0,186.764,186.848,186.764,186.848,581.0
2016-08-10 12:10:00,200.28,200.29,200.2,200.2,700.0,186.9133,186.9227,186.8387,186.8387,700.0
2016-08-10 12:15:00,200.2,200.2,200.2,200.2,0.0,186.8387,186.8387,186.8387,186.8387,0.0
2016-08-10 12:20:00,200.27,200.27,200.27,200.27,300.0,186.904,186.904,186.904,186.904,300.0
2016-08-10 12:25:00,200.19,200.19,199.98,199.98,900.0,186.8293,186.8293,186.6333,186.6333,900.0
2016-08-10 12:30:00,200.04,200.21,200.04,200.21,900.0,186.6893,186.848,186.6893,186.848,900.0
2016-08-10 12:35:00,200.2,200.21,199.89,200.19,4021.0,186.8387,186.848,186.5493,186.8293,4021.0
2016-08-10 12:40:00,200.03,200.15,199.87,199.87,600.0,186.68,186.792,186.5307,186.5307,600.0
2016-08-10 12:45:00,199.92,199.97,199.87,199.89,600.0,186.5773,186.624,186.5307,186.5493,600.0
2016-08-10 12:50:00,199.87,200.18,199.87,200.13,1703.0,186.5307,186.82,186.5307,186.7733,1703.0
2016-08-10 12:55:00,200.08,200.22,200.08,200.22,400.0,186.7267,186.8573,186.7267,186.8573,400.0
2016-08-10 13:00:00,200.13,200.24,200.01,200.01,725.0,186.7733,186.876,186.6613,186.6613,725.0
2016-08-10 13:05:00,199.97,200.08,199.77,199.77,1898.0,186.624,186.7267,186.4374,186.4374,1898.0
2016-08-10 13:10:00,199.76,199.78,199.63,199.63,1131.0,186.428,186.4467,186.3067,186.3067,1131.0
2016-08-10 13:15:00,199.56,199.61,199.42,199.52,3310.0,186.2414,186.288,186.1107,186.204,3310.0
2016-08-10 13:20:00,199.51,199.84,199.36,199.84,8483.0,186.1947,186.5027,186.0547,186.5027,8483.0
2016-08-10 13:25:00,199.89,199.9,199.58,199.6,4813.0,186.5493,186.5587,186.26,186.2787,4813.0
2016-08-10 13:30:00,199.59,199.6,199.59,199.6,200.0,186.2694,186.2787,186.2694,186.2787,200.0
2016-08-10 13:35:00,199.6,199.73,199.6,199.73,1000.0,186.2787,186.4,186.2787,186.4,1000.0
2016-08-10 13:40:00,199.78,199.95,199.78,199.88,500.0,186.4467,186.6053,186.4467,186.54,500.0
2016-08-10 13:45:00,199.87,199.88,199.8,199.8,550.0,186.5307,186.54,186.4654,186.4654,550.0
2016-08-10 13:50:00,199.81,199.81,199.71,199.74,1000.0,186.4747,186.4747,186.3814,186.4094,1000.0
2016-08-10 13:55:00,199.93,199.93,199.71,199.71,786.0,186.5867,186.5867,186.3814,186.3814,786.0
2016-08-10 14:00:00,199.67,199.77,199.59,199.69,2356.0,186.344,186.4374,186.2694,186.3627,2356.0
2016-08-10 14:05:00,199.69,199.69,199.67,199.67,200.0,186.3627,186.3627,186.344,186.344,200.0
2016-08-10 14:10:00,199.51,199.66,199.43,199.45,1650.0,186.1947,186.3347,186.12,186.1387,1650.0
2016-08-10 14:15:00,199.4,199.43,199.4,199.43,200.0,186.0921,186.12,186.0921,186.12,200.0
2016-08-10 14:20:00,199.31,199.53,199.31,199.53,1300.0,186.0081,186.2134,186.0081,186.2134,1300.0
2016-08-10 14:25:00,199.45,199.45,199.39,199.39,703.0,186.1387,186.1387,186.0827,186.0827,703.0
2016-08-10 14:30:00,199.52,199.61,199.52,199.59,400.0,186.204,186.288,186.204,186.2694,400.0
2016-08-10 14:35:00,199.54,199.61,199.49,199.61,700.0,186.2227,186.288,186.176,186.288,700.0
2016-08-10 14:40:00,199.56,199.66,199.52,199.66,300.0,186.2414,186.3347,186.204,186.3347,300.0
2016-08-10 14:45:00,199.63,199.67,199.53,199.67,600.0,186.3067,186.344,186.2134,186.344,600.0
2016-08-10 14:50:00,199.66,199.82,199.65,199.79,1370.0,186.3347,186.484,186.3254,186.456,1370.0
2016-08-10 14:55:00,199.75,199.75,199.72,199.72,900.0,186.4187,186.4187,186.3907,186.3907,900.0
2016-08-10 15:00:00,199.75,199.75,199.7,199.7,800.0,186.4187,186.4187,186.372,186.372,800.0
2016-08-10 15:05:00,199.66,199.91,199.66,199.91,800.0,186.3347,186.568,186.3347,186.568,800.0
2016-08-10 15:10:00,199.86,200.0,199.86,200.0,400.0,186.5213,186.652,186.5213,186.652,400.0
2016-08-10 15:15:00,200.04,200.07,200.04,200.06,900.0,186.6893,186.7173,186.6893,186.708,900.0
2016-08-10 15:20:00,200.12,200.31,200.06,200.09,2431.0,186.764,186.9413,186.708,186.736,2431.0
2016-08-10 15:25:00,200.22,200.22,200.15,200.15,2670.0,186.8573,186.8573,186.792,186.792,2670.0
2016-08-10 15:30:00,200.15,200.26,200.15,200.18,4084.0,186.792,186.8947,186.792,186.82,4084.0
2016-08-10 15:35:00,200.21,200.21,200.12,200.18,2780.0,186.848,186.848,186.764,186.82,2780.0
2016-08-10 15:40:00,200.15,200.18,200.08,200.08,1576.0,186.792,186.82,186.7267,186.7267,1576.0
2016-08-10 15:45:00,200.09,200.18,200.07,200.16,5602.0,186.736,186.82,186.7173,186.8013,5602.0
2016-08-10 15:50:00,200.1,200.14,200.08,200.09,3201.0,186.7453,186.7827,186.7267,186.736,3201.0
2016-08-10 15:55:00,200.11,200.33,200.09,200.33,10614.0,186.7547,186.96,186.736,186.96,10614.0
2016-08-11 09:30:00,200.47,200.88,199.83,200.03,8118.0,187.0906,187.4733,186.4934,186.68,8118.0
2016-08-11 09:35:00,199.47,200.09,199.47,199.81,938.0,186.1574,186.736,186.1574,186.4747,938.0
2016-08-11 09:40:00,200.12,200.13,199.87,200.13,1177.0,186.764,186.7733,186.5307,186.7733,1177.0
2016-08-11 09:45:00,200.4,200.4,200.01,200.01,2732.0,187.0253,187.0253,186.6613,186.6613,2732.0
2016-08-11 09:50:00,200.18,200.32,200.16,200.17,1200.0,186.82,186.9506,186.8013,186.8107,1200.0
2016-08-11 09:55:00,200.13,200.28,199.85,199.85,2382.0,186.7733,186.9133,186.512,186.512,2382.0
2016-08-11 10:00:00,199.88,200.05,199.88,200.05,600.0,186.54,186.6987,186.54,186.6987,600.0
2016-08-11 10:05:00,200.22,200.24,199.87,199.88,1600.0,186.8573,186.876,186.5307,186.54,1600.0
2016-08-11 10:10:00,199.94,200.25,199.94,200.15,1474.0,186.596,186.8853,186.596,186.792,1474.0
2016-08-11 10:15:00,200.39,200.47,200.38,200.38,700.0,187.016,187.0906,187.0066,187.0066,700.0
2016-08-11 10:20:00,200.42,200.81,200.42,200.67,2200.0,187.044,187.4079,187.044,187.2773,2200.0
2016-08-11 10:25:00,200.78,200.85,200.74,200.74,1400.0,187.3799,187.4453,187.3426,187.3426,1400.0
2016-08-11 10:30:00,200.75,201.05,200.71,200.85,11577.0,187.352,187.6319,187.3146,187.4453,11577.0
2016-08-11 10:35:00,200.9,201.1,200.85,200.85,10165.0,187.4919,187.6786,187.4453,187.4453,10165.0
2016-08-11 10:40:00,200.74,200.74,200.69,200.69,300.0,187.3426,187.3426,187.296,187.296,300.0
2016-08-11 10:45:00,200.67,200.87,200.67,200.87,1000.0,187.2773,187.4639,187.2773,187.4639,1000.0
2016-08-11 10:50:00,200.9,200.9,200.53,200.68,900.0,187.4919,187.4919,187.1466,187.2866,900.0
2016-08-11 10:55:00,200.78,200.97,200.78,200.97,1550.0,187.3799,187.5573,187.3799,187.5573,1550.0
2016-08-11 11:00:00,200.78,200.79,200.58,200.58,1300.0,187.3799,187.3893,187.1933,187.1933,1300.0
2016-08-11 11:05:00,200.51,200.67,200.39,200.53,10844.0,187.128,187.2773,187.016,187.1466,10844.0
2016-08-11 11:10:00,200.55,200.6,200.39,200.43,1100.0,187.1653,187.212,187.016,187.0533,1100.0
2016-08-11 11:15:00,200.4,200.41,200.4,200.41,200.0,187.0253,187.0346,187.0253,187.0346,200.0
2016-08-11 11:20:00,200.45,200.46,200.12,200.12,1200.0,187.072,187.0813,186.764,186.764,1200.0
2016-08-11 11:25:00,200.25,200.35,200.0,200.34,3302.0,186.8853,186.9786,186.652,186.9693,3302.0
2016-08-11 11:30:00,200.36,200.44,200.1,200.2,3605.0,186.988,187.0626,186.7453,186.8387,3605.0
2016-08-11 11:35:00,200.29,200.29,199.77,199.92,2545.0,186.9227,186.9227,186.4374,186.5773,2545.0
2016-08-11 11:40:00,200.0,200.26,199.83,199.98,6817.0,186.652,186.8947,186.4934,186.6333,6817.0
2016-08-11 11:45:00,200.05,200.1,199.94,200.1,2319.0,186.6987,186.7453,186.596,186.7453,2319.0
2016-08-11 11:50:00,200.2,200.2,199.94,200.14,10100.0,186.8387,186.8387,186.596,186.7827,10100.0
2016-08-11 11:55:00,200.09,200.09,199.87,199.88,1200.0,186.736,186.736,186.5307,186.54,1200.0
2016-08-11 12:00:00,199.89,200.0,199.64,199.64,11686.0,186.5493,186.652,186.316,186.316,11686.0
2016-08-11 12:05:00,199.63,199.65,199.47,199.53,4199.0,186.3067,186.3254,186.1574,186.2134,4199.0
2016-08-11 12:10:00,199.61,199.79,199.5,199.79,5698.0,186.288,186.456,186.1854,186.456,5698.0
2016-08-11 12:15:00,199.71,199.74,199.44,199.46,2700.0,186.3814,186.4094,186.1294,186.148,2700.0
2016-08-11 12:20:00,199.45,199.57,199.3,199.57,3340.0,186.1387,186.2507,185.9987,186.2507,3340.0
2016-08-11 12:25:00,199.57,199.76,199.4,199.76,7745.0,186.2507,186.428,186.0921,186.428,7745.0
2016-08-11 12:30:00,199.76,199.85,199.55,199.68,5230.0,186.428,186.512,186.232,186.3534,5230.0
2016-08-11 12:35:00,199.68,199.8,199.55,199.55,1400.0,186.3534,186.4654,186.232,186.232,1400.0
2016-08-11 12:40:00,199.55,199.61,199.48,199.5,1100.0,186.232,186.288,186.1667,186.1854,1100.0
2016-08-11 12:45:00,199.48,199.58,199.38,199.49,900.0,186.1667,186.26,186.0734,186.176,900.0
2016-08-11 12:50:00,199.38,199.59,199.38,199.48,3812.0,186.0734,186.2694,186.0734,186.1667,3812.0
2016-08-11 12:55:00,199.48,199.53,199.38,199.5,2101.0,186.1667,186.2134,186.0734,186.1854,2101.0
2016-08-11 13:00:00,199.57,199.65,199.55,199.65,3516.0,186.2507,186.3254,186.232,186.3254,3516.0
2016-08-11 13:05:00,199.67,199.67,199.47,199.47,1600.0,186.344,186.344,186.1574,186.1574,1600.0
2016-08-11 13:10:00,199.36,199.36,199.2,199.2,1697.0,186.0547,186.0547,185.9054,185.9054,1697.0
2016-08-11 13:15:00,199.22,199.22,198.89,198.95,2900.0,185.9241,185.9241,185.6161,185.6721,2900.0
2016-08-11 13:20:00,198.77,199.0,198.71,199.0,3424.0,185.5041,185.7187,185.4481,185.7187,3424.0
2016-08-11 13:25:00,198.92,199.22,198.91,199.18,1980.0,185.6441,185.9241,185.6348,185.8867,1980.0
2016-08-11 13:30:00,199.18,199.3,199.02,199.02,1700.0,185.8867,185.9987,185.7374,185.7374,1700.0
2016-08-11 13:35:00,199.0,199.1,198.86,199.1,1400.0,185.7187,185.8121,185.5881,185.8121,1400.0
2016-08-11 13:40:00,199.09,199.1,198.47,199.07,16335.0,185.8027,185.8121,185.2241,185.7841,16335.0
2016-08-11 13:45:00,198.96,199.02,198.92,199.02,1500.0,185.6814,185.7374,185.6441,185.7374,1500.0
2016-08-11 13:50:00,199.01,199.31,199.01,199.01,3877.0,185.7281,186.0081,185.7281,185.7281,3877.0
2016-08-11 13:55:00,199.13,199.26,199.02,199.05,6700.0,185.8401,185.9614,185.7374,185.7654,6700.0
2016-08-11 14:00:00,199.13,199.2,198.9,199.04,8101.0,185.8401,185.9054,185.6254,185.7561,8101.0
2016-08-11 14:05:00,199.12,199.35,199.08,199.2,15059.0,185.8307,186.0454,185.7934,185.9054,15059.0
2016-08-11 14:10:00,199.32,199.32,199.04,199.27,10776.0,186.0174,186.0174,185.7561,185.9707,10776.0
2016-08-11 14:15:00,199.35,199.8,199.23,199.59,5099.0,186.0454,186.4654,185.9334,186.2694,5099.0
2016-08-11 14:20:00,199.6,199.82,199.45,199.82,7717.0,186.2787,186.484,186.1387,186.484,7717.0
2016-08-11 14:25:00,199.64,199.64,199.17,199.17,2400.0,186.316,186.316,185.8774,185.8774,2400.0
2016-08-11 14:30:00,199.17,199.27,198.89,199.0,6475.0,185.8774,185.9707,185.6161,185.7187,6475.0
2016-08-11 14:35:00,199.01,199.2,199.0,199.0,4500.0,185.7281,185.9054,185.7187,185.7187,4500.0
2016-08-11 14:40:00,199.0,199.17,198.89,199.17,3900.0,185.7187,185.8774,185.6161,185.8774,3900.0
2016-08-11 14:45:00,199.08,199.13,198.93,198.93,4400.0,185.7934,185.8401,185.6534,185.6534,4400.0
2016-08-11 14:50:00,198.93,199.45,198.73,198.96,5474.0,185.6534,186.1387,185.4668,185.6814,5474.0
2016-08-11 14:55:00,198.84,199.11,198.73,198.73,5104.0,185.5694,185.8214,185.4668,185.4668,5104.0
2016-08-11 15:00:00,198.64,199.01,198.34,198.34,5600.0,185.3828,185.7281,185.1028,185.1028,5600.0
2016-08-11 15:05:00,198.47,198.8,198.36,198.48,6100.0,185.2241,185.5321,185.1215,185.2335,6100.0
2016-08-11 15:10:00,198.35,198.52,198.21,198.22,2900.0,185.1121,185.2708,184.9815,184.9908,2900.0
2016-08-11 15:15:00,198.28,198.55,198.21,198.3,5500.0,185.0468,185.2988,184.9815,185.0655,5500.0
2016-08-11 15:20:00,198.21,198.59,198.15,198.46,4883.0,184.9815,185.3361,184.9255,185.2148,4883.0
2016-08-11 15:25:00,198.38,198.99,198.38,198.78,3800.0,185.1401,185.7094,185.1401,185.5134,3800.0
2016-08-11 15:30:00,198.78,199.13,198.7,198.95,5763.0,185.5134,185.8401,185.4388,185.6721,5763.0
2016-08-11 15:35:00,198.96,199.13,198.88,199.06,6047.0,185.6814,185.8401,185.6068,185.7747,6047.0
2016-08-11 15:40:00,199.12,199.2,199.06,199.12,8466.0,185.8307,185.9054,185.7747,185.8307,8466.0
2016-08-11 15:45:00,199.19,199.37,198.93,198.93,8715.0,185.8961,186.0641,185.6534,185.6534,8715.0
2016-08-11 15:50:00,198.93,198.99,198.53,198.53,18927.0,185.6534,185.7094,185.2801,185.2801,18927.0
2016-08-11 15:55:00,198.57,198.64,198.47,198.64,36361.0,185.3174,185.3828,185.2241,185.3828,36361.0
2016-08-12 09:30:00,198.96,198.96,198.21,198.65,4040.0,185.6814,185.6814,184.9815,185.3921,4040.0
2016-08-12 09:35:00,199.04,199.04,197.81,197.87,7130.0,185.7561,185.7561,184.6082,184.6642,7130.0
2016-08-12 09:40:00,197.87,198.85,197.86,198.74,35511.0,184.6642,185.5788,184.6548,185.4761,35511.0
2016-08-12 09:45:00,198.73,198.75,198.53,198.53,3600.0,185.4668,185.4854,185.2801,185.2801,3600.0
2016-08-12 09:50:00,198.53,198.56,198.2,198.38,8604.0,185.2801,185.3081,184.9721,185.1401,8604.0
2016-08-12 09:55:00,198.4,198.43,197.95,198.0,3300.0,185.1588,185.1868,184.7388,184.7855,3300.0
2016-08-12 10:00:00,198.06,198.58,197.97,198.44,8434.0,184.8415,185.3268,184.7575,185.1961,8434.0
2016-08-12 10:05:00,198.44,198.44,197.87,197.99,1605.0,185.1961,185.1961,184.6642,184.7762,1605.0
2016-08-12 10:10:00,197.89,198.0,197.69,197.8,1106.0,184.6828,184.7855,184.4962,184.5988,1106.0
2016-08-12 10:15:00,197.98,198.07,197.86,198.03,4232.0,184.7668,184.8508,184.6548,184.8135,4232.0
2016-08-12 10:20:00,197.99,197.99,197.58,197.58,11232.0,184.7762,184.7762,184.3935,184.3935,11232.0
2016-08-12 10:25:00,197.55,197.71,197.35,197.41,13984.0,184.3655,184.5148,184.1789,184.2349,13984.0
2016-08-12 10:30:00,197.27,198.1,197.27,198.1,2960.0,184.1042,184.8788,184.1042,184.8788,2960.0
2016-08-12 10:35:00,198.07,198.39,198.06,198.21,6000.0,184.8508,185.1495,184.8415,184.9815,6000.0
2016-08-12 10:40:00,198.38,198.49,198.14,198.15,9123.0,185.1401,185.2428,184.9161,184.9255,9123.0
2016-08-12 10:45:00,198.15,198.15,197.72,197.95,5920.0,184.9255,184.9255,184.5242,184.7388,5920.0
2016-08-12 10:50:00,197.85,198.06,197.8,197.8,4200.0,184.6455,184.8415,184.5988,184.5988,4200.0
2016-08-12 10:55:00,197.7,197.92,197.66,197.86,10864.0,184.5055,184.7108,184.4682,184.6548,10864.0
2016-08-12 11:00:00,197.93,198.18,197.93,198.11,7502.0,184.7202,184.9535,184.7202,184.8881,7502.0
2016-08-12 11:05:00,198.04,198.18,197.99,198.04,3125.0,184.8228,184.9535,184.7762,184.8228,3125.0
2016-08-12 11:10:00,197.99,197.99,197.76,197.76,1400.0,184.7762,184.7762,184.5615,184.5615,1400.0
2016-08-12 11:15:00,197.74,197.84,197.62,197.62,400.0,184.5428,184.6362,184.4308,184.4308,400.0
2016-08-12 11:20:00,197.7,197.7,197.33,197.33,2350.0,184.5055,184.5055,184.1602,184.1602,2350.0
2016-08-12 11:25:00,197.31,197.34,197.1,197.11,2200.0,184.1415,184.1695,183.9456,183.9549,2200.0
2016-08-12 11:30:00,197.28,197.35,197.17,197.18,7343.0,184.1135,184.1789,184.0109,184.0202,7343.0
2016-08-12 11:35:00,197.16,197.17,196.81,196.91,4208.0,184.0015,184.0109,183.6749,183.7682,4208.0
2016-08-12 11:40:00,196.9,196.94,196.62,196.89,7000.0,183.7589,183.7962,183.4976,183.7496,7000.0
2016-08-12 11:45:00,196.86,197.06,196.83,197.03,3700.0,183.7216,183.9082,183.6936,183.8802,3700.0
2016-08-12 11:50:00,197.27,197.27,196.86,196.95,2600.0,184.1042,184.1042,183.7216,183.8056,2600.0
2016-08-12 11:55:00,196.88,197.19,196.88,197.01,1800.0,183.7402,184.0295,183.7402,183.8616,1800.0
2016-08-12 12:00:00,197.1,197.16,196.95,197.16,4502.0,183.9456,184.0015,183.8056,184.0015,4502.0
2016-08-12 12:05:00,197.16,197.16,196.76,197.1,3237.0,184.0015,184.0015,183.6282,183.9456,3237.0
2016-08-12 12:10:00,197.0,197.0,196.77,196.77,3300.0,183.8522,183.8522,183.6376,183.6376,3300.0
2016-08-12 12:15:00,196.66,196.66,196.5,196.5,300.0,183.5349,183.5349,183.3856,183.3856,300.0
2016-08-12 12:20:00,196.45,196.48,196.09,196.25,4399.0,183.3389,183.3669,183.003,183.1523,4399.0
2016-08-12 12:25:00,196.3,196.5,196.3,196.45,3936.0,183.1989,183.3856,183.1989,183.3389,3936.0
2016-08-12 12:30:00,196.48,196.84,196.45,196.84,6758.0,183.3669,183.7029,183.3389,183.7029,6758.0
2016-08-12 12:35:00,196.77,196.79,196.77,196.79,600.0,183.6376,183.6562,183.6376,183.6562,600.0
2016-08-12 12:40:00,196.85,196.88,196.74,196.8,1928.0,183.7122,183.7402,183.6096,183.6656,1928.0
2016-08-12 12:45:00,196.67,197.03,196.6,197.03,6275.0,183.5443,183.8802,183.4789,183.8802,6275.0
2016-08-12 12:50:00,196.95,196.95,196.81,196.85,5851.0,183.8056,183.8056,183.6749,183.7122,5851.0
2016-08-12 12:55:00,196.81,196.96,196.68,196.88,5303.0,183.6749,183.8149,183.5536,183.7402,5303.0
2016-08-12 13:00:00,196.95,197.05,196.95,196.95,7526.0,183.8056,183.8989,183.8056,183.8056,7526.0
2016-08-12 13:05:00,196.87,197.0,196.71,196.71,7270.0,183.7309,183.8522,183.5816,183.5816,7270.0
2016-08-12 13:10:00,196.75,196.91,196.73,196.81,1523.0,183.6189,183.7682,183.6002,183.6749,1523.0
2016-08-12 13:15:00,196.92,197.06,196.87,197.01,2800.0,183.7776,183.9082,183.7309,183.8616,2800.0
2016-08-12 13:20:00,197.09,197.21,197.01,197.04,3600.0,183.9362,184.0482,183.8616,183.8896,3600.0
2016-08-12 13:25:00,196.97,197.16,196.97,197.0,1750.0,183.8242,184.0015,183.8242,183.8522,1750.0
2016-08-12 13:30:00,197.1,197.1,196.89,196.95,967.0,183.9456,183.9456,183.7496,183.8056,967.0
2016-08-12 13:35:00,196.9,196.94,196.89,196.9,738.0,183.7589,183.7962,183.7496,183.7589,738.0
2016-08-12 13:40:00,196.7,196.72,196.7,196.7,946.0,183.5722,183.5909,183.5722,183.5722,946.0
2016-08-12 13:45:00,196.7,196.7,196.41,196.41,1651.0,183.5722,183.5722,183.3016,183.3016,1651.0
2016-08-12 13:50:00,196.28,196.54,196.28,196.48,2900.0,183.1803,183.4229,183.1803,183.3669,2900.0
2016-08-12 13:55:00,196.59,196.59,196.39,196.39,1100.0,183.4696,183.4696,183.2829,183.2829,1100.0
2016-08-12 14:00:00,196.44,196.55,196.35,196.35,1505.0,183.3296,183.4323,183.2456,183.2456,1505.0
2016-08-12 14:05:00,196.39,196.42,196.28,196.31,1400.0,183.2829,183.3109,183.1803,183.2083,1400.0
2016-08-12 14:10:00,196.36,196.53,196.33,196.48,1939.0,183.2549,183.4136,183.2269,183.3669,1939.0
2016-08-12 14:15:00,196.48,196.48,196.43,196.43,900.0,183.3669,183.3669,183.3203,183.3203,900.0
2016-08-12 14:20:00,196.43,196.54,196.36,196.36,1000.0,183.3203,183.4229,183.2549,183.2549,1000.0
2016-08-12 14:25:00,196.32,196.41,196.26,196.26,3000.0,183.2176,183.3016,183.1616,183.1616,3000.0
2016-08-12 14:30:00,196.33,196.35,196.29,196.29,1000.0,183.2269,183.2456,183.1896,183.1896,1000.0
2016-08-12 14:35:00,196.25,196.38,195.98,195.98,1599.0,183.1523,183.2736,182.9003,182.9003,1599.0
2016-08-12 14:40:00,195.98,196.2,195.98,196.02,2009.0,182.9003,183.1056,182.9003,182.9376,2009.0
2016-08-12 14:45:00,196.02,196.05,195.97,195.99,714.0,182.9376,182.9656,182.891,182.9096,714.0
2016-08-12 14:50:00,195.99,196.05,195.9,195.96,6779.0,182.9096,182.9656,182.8256,182.8816,6779.0
2016-08-12 14:55:00,195.96,196.0,195.86,195.87,2200.0,182.8816,182.919,182.7883,182.7976,2200.0
2016-08-12 15:00:00,195.92,196.15,195.9,196.03,23740.0,182.8443,183.059,182.8256,182.947,23740.0
2016-08-12 15:05:00,196.18,196.18,196.03,196.14,2005.0,183.087,183.087,182.947,183.0496,2005.0
2016-08-12 15:10:00,196.18,196.39,196.18,196.39,3400.0,183.087,183.2829,183.087,183.2829,3400.0
2016-08-12 15:15:00,196.37,196.38,196.26,196.32,4700.0,183.2643,183.2736,183.1616,183.2176,4700.0
2016-08-12 15:20:00,196.28,196.42,196.2,196.42,3000.0,183.1803,183.3109,183.1056,183.3109,3000.0
2016-08-12 15:25:00,196.36,196.44,196.29,196.41,4690.0,183.2549,183.3296,183.1896,183.3016,4690.0
2016-08-12 15:30:00,196.43,196.6,196.4,196.59,10303.0,183.3203,183.4789,183.2923,183.4696,10303.0
2016-08-12 15:35:00,196.62,196.64,196.53,196.56,7402.0,183.4976,183.5163,183.4136,183.4416,7402.0
2016-08-12 15:40:00,196.59,196.66,196.58,196.63,6231.0,183.4696,183.5349,183.4603,183.5069,6231.0
2016-08-12 15:45:00,196.57,196.62,196.31,196.37,9937.0,183.4509,183.4976,183.2083,183.2643,9937.0
2016-08-12 15:50:00,196.38,196.48,196.31,196.41,24271.0,183.2736,183.3669,183.2083,183.3016,24271.0
2016-08-12 15:55:00,196.41,196.54,196.33,196.46,27963.0,183.3016,183.4229,183.2269,183.3483,27963.0
2016-08-15 09:30:00,196.47,196.56,195.88,196.33,13441.0,183.3576,183.4416,182.807,183.2269,13441.0
2016-08-15 09:35:00,196.33,197.27,196.33,197.03,14559.0,183.2269,184.1042,183.2269,183.8802,14559.0
2016-08-15 09:40:00,196.81,197.03,196.53,196.67,31735.0,183.6749,183.8802,183.4136,183.5443,31735.0
2016-08-15 09:45:00,196.74,196.98,196.61,196.9,24950.0,183.6096,183.8336,183.4883,183.7589,24950.0
2016-08-15 09:50:00,196.96,197.44,196.85,197.41,17400.0,183.8149,184.2629,183.7122,184.2349,17400.0
2016-08-15 09:55:00,197.6,197.7,197.0,197.37,10274.0,184.4122,184.5055,183.8522,184.1975,10274.0
2016-08-15 10:00:00,197.64,198.36,197.64,198.11,12183.0,184.4495,185.1215,184.4495,184.8881,12183.0
2016-08-15 10:05:00,198.08,198.09,197.82,198.0,3800.0,184.8601,184.8695,184.6175,184.7855,3800.0
2016-08-15 10:10:00,198.0,198.0,197.68,197.92,4307.0,184.7855,184.7855,184.4868,184.7108,4307.0
2016-08-15 10:15:00,198.06,198.06,197.82,198.01,1700.0,184.8415,184.8415,184.6175,184.7948,1700.0
2016-08-15 10:20:00,198.05,198.55,198.05,198.55,3013.0,184.8321,185.2988,184.8321,185.2988,3013.0
2016-08-15 10:25:00,198.66,199.1,198.43,198.91,8746.0,185.4014,185.8121,185.1868,185.6348,8746.0
2016-08-15 10:30:00,199.05,199.61,198.99,199.43,14558.0,185.7654,186.288,185.7094,186.12,14558.0
2016-08-15 10:35:00,199.43,199.83,199.38,199.83,6905.0,186.12,186.4934,186.0734,186.4934,6905.0
2016-08-15 10:40:00,199.65,199.93,199.55,199.9,6850.0,186.3254,186.5867,186.232,186.5587,6850.0
2016-08-15 10:45:00,199.81,200.06,199.74,199.75,3655.0,186.4747,186.708,186.4094,186.4187,3655.0
2016-08-15 10:50:00,199.92,200.01,199.74,199.87,1752.0,186.5773,186.6613,186.4094,186.5307,1752.0
2016-08-15 10:55:00,199.81,200.08,199.73,199.76,7528.0,186.4747,186.7267,186.4,186.428,7528.0
2016-08-15 11:00:00,199.77,199.77,199.44,199.64,7070.0,186.4374,186.4374,186.1294,186.316,7070.0
2016-08-15 11:05:00,199.66,199.93,199.61,199.72,8235.0,186.3347,186.5867,186.288,186.3907,8235.0
2016-08-15 11:10:00,199.9,199.91,199.67,199.91,1200.0,186.5587,186.568,186.344,186.568,1200.0
2016-08-15 11:15:00,199.91,200.21,199.91,200.2,1000.0,186.568,186.848,186.568,186.8387,1000.0
2016-08-15 11:20:00,200.28,200.28,200.1,200.27,639.0,186.9133,186.9133,186.7453,186.904,639.0
2016-08-15 11:25:00,200.24,200.83,200.24,200.83,5982.0,186.876,187.4266,186.876,187.4266,5982.0
2016-08-15 11:30:00,200.9,200.9,200.5,200.62,2739.0,187.4919,187.4919,187.1186,187.2306,2739.0
2016-08-15 11:35:00,200.36,200.37,200.36,200.36,579.0,186.988,186.9973,186.988,186.988,579.0
2016-08-15 11:40:00,200.42,200.42,200.12,200.14,900.0,187.044,187.044,186.764,186.7827,900.0
2016-08-15 11:45:00,200.12,200.12,200.07,200.07,200.0,186.764,186.764,186.7173,186.7173,200.0
2016-08-15 11:50:00,200.14,200.5,200.14,200.5,1300.0,186.7827,187.1186,186.7827,187.1186,1300.0
2016-08-15 11:55:00,200.69,200.81,200.69,200.78,1000.0,187.296,187.4079,187.296,187.3799,1000.0
2016-08-15 12:00:00,200.93,200.99,200.71,200.9,4147.0,187.5199,187.5759,187.3146,187.4919,4147.0
2016-08-15 12:05:00,201.0,201.11,200.89,201.06,9215.0,187.5853,187.6879,187.4826,187.6413,9215.0
2016-08-15 12:10:00,200.96,201.01,200.77,200.77,6100.0,187.5479,187.5946,187.3706,187.3706,6100.0
2016-08-15 12:15:00,200.64,200.9,200.64,200.9,400.0,187.2493,187.4919,187.2493,187.4919,400.0
2016-08-15 12:20:00,200.91,201.0,200.91,201.0,7900.0,187.5013,187.5853,187.5013,187.5853,7900.0
2016-08-15 12:25:00,200.9,200.95,200.85,200.95,2300.0,187.4919,187.5386,187.4453,187.5386,2300.0
2016-08-15 12:30:00,200.9,200.9,200.47,200.5,2851.0,187.4919,187.4919,187.0906,187.1186,2851.0
2016-08-15 12:35:00,200.49,200.49,200.06,200.06,1719.0,187.1093,187.1093,186.708,186.708,1719.0
2016-08-15 12:40:00,200.12,200.15,200.0,200.0,3392.0,186.764,186.792,186.652,186.652,3392.0
2016-08-15 12:45:00,199.99,200.01,199.84,199.96,2000.0,186.6427,186.6613,186.5027,186.6147,2000.0
2016-08-15 12:50:00,199.97,200.07,199.87,200.0,1100.0,186.624,186.7173,186.5307,186.652,1100.0
2016-08-15 12:55:00,199.9,199.9,199.75,199.78,1100.0,186.5587,186.5587,186.4187,186.4467,1100.0
2016-08-15 13:00:00,199.82,199.82,199.56,199.61,2515.0,186.484,186.484,186.2414,186.288,2515.0
2016-08-15 13:05:00,199.54,199.55,199.19,199.25,2600.0,186.2227,186.232,185.8961,185.9521,2600.0
2016-08-15 13:10:00,199.25,199.4,199.14,199.36,1805.0,185.9521,186.0921,185.8494,186.0547,1805.0
2016-08-15 13:15:00,199.36,199.5,199.3,199.3,7090.0,186.0547,186.1854,185.9987,185.9987,7090.0
2016-08-15 13:20:00,199.21,199.75,199.12,199.38,18037.0,185.9147,186.4187,185.8307,186.0734,18037.0
2016-08-15 13:25:00,199.42,199.6,199.34,199.6,1000.0,186.1107,186.2787,186.0361,186.2787,1000.0
2016-08-15 13:30:00,199.62,199.65,199.51,199.51,900.0,186.2974,186.3254,186.1947,186.1947,900.0
2016-08-15 13:35:00,199.45,199.53,199.43,199.43,1100.0,186.1387,186.2134,186.12,186.12,1100.0
2016-08-15 13:40:00,199.47,199.72,199.47,199.72,1304.0,186.1574,186.3907,186.1574,186.3907,1304.0
2016-08-15 13:45:00,199.63,199.64,199.63,199.64,300.0,186.3067,186.316,186.3067,186.316,300.0
2016-08-15 13:50:00,199.64,199.72,199.51,199.56,1200.0,186.316,186.3907,186.1947,186.2414,1200.0
2016-08-15 13:55:00,199.48,199.5,199.48,199.5,200.0,186.1667,186.1854,186.1667,186.1854,200.0
2016-08-15 14:00:00,199.39,199.39,199.21,199.21,1758.0,186.0827,186.0827,185.9147,185.9147,1758.0
2016-08-15 14:05:00,199.15,199.15,198.93,199.06,4200.0,185.8587,185.8587,185.6534,185.7747,4200.0
2016-08-15 14:10:00,199.12,199.2,199.02,199.2,1154.0,185.8307,185.9054,185.7374,185.9054,1154.0
2016-08-15 14:15:00,199.01,199.07,198.98,199.02,1164.0,185.7281,185.7841,185.7001,185.7374,1164.0
2016-08-15 14:20:00,199.02,199.38,199.0,199.2,2500.0,185.7374,186.0734,185.7187,185.9054,2500.0
2016-08-15 14:25:00,199.27,199.3,199.18,199.19,5600.0,185.9707,185.9987,185.8867,185.8961,5600.0
2016-08-15 14:30:00,199.19,199.19,198.93,199.08,2180.0,185.8961,185.8961,185.6534,185.7934,2180.0
2016-08-15 14:35:00,199.06,199.2,198.88,199.14,6200.0,185.7747,185.9054,185.6068,185.8494,6200.0
2016-08-15 14:40:00,199.23,199.41,199.14,199.41,25860.0,185.9334,186.1014,185.8494,186.1014,25860.0
2016-08-15 14:45:00,199.51,199.7,199.48,199.7,2405.0,186.1947,186.372,186.1667,186.372,2405.0
2016-08-15 14:50:00,199.67,199.74,199.64,199.67,2801.0,186.344,186.4094,186.316,186.344,2801.0
2016-08-15 14:55:00,199.65,199.71,199.6,199.7,7287.0,186.3254,186.3814,186.2787,186.372,7287.0
2016-08-15 15:00:00,199.73,199.93,199.63,199.93,3100.0,186.4,186.5867,186.3067,186.5867,3100.0
2016-08-15 15:05:00,199.94,199.98,199.8,199.84,5344.0,186.596,186.6333,186.4654,186.5027,5344.0
2016-08-15 15:10:00,199.88,199.88,199.78,199.88,1400.0,186.54,186.54,186.4467,186.54,1400.0
2016-08-15 15:15:00,199.82,199.97,199.76,199.8,2600.0,186.484,186.624,186.428,186.4654,2600.0
2016-08-15 15:20:00,199.79,199.92,199.79,199.8,1871.0,186.456,186.5773,186.456,186.4654,1871.0
2016-08-15 15:25:00,199.88,199.89,199.74,199.74,2753.0,186.54,186.5493,186.4094,186.4094,2753.0
2016-08-15 15:30:00,199.71,199.9,199.71,199.82,1824.0,186.3814,186.5587,186.3814,186.484,1824.0
2016-08-15 15:35:00,199.84,199.86,199.68,199.71,6966.0,186.5027,186.5213,186.3534,186.3814,6966.0
2016-08-15 15:40:00,199.69,199.95,199.67,199.95,4880.0,186.3627,186.6053,186.344,186.6053,4880.0
2016-08-15 15:45:00,199.85,199.85,199.6,199.61,5385.0,186.512,186.512,186.2787,186.288,5385.0
2016-08-15 15:50:00,199.62,199.72,199.6,199.6,9055.0,186.2974,186.3907,186.2787,186.2787,9055.0
2016-08-15 15:55:00,199.6,199.6,199.36,199.46,17518.0,186.2787,186.2787,186.0547,186.148,17518.0
2016-08-16 09:30:00,199.42,199.42,198.27,198.75,3718.0,186.1107,186.1107,185.0375,185.4854,3718.0
2016-08-16 09:35:00,198.24,198.76,197.13,197.63,5787.0,185.0095,185.4948,183.9736,184.4402,5787.0
2016-08-16 09:40:00,197.67,197.84,197.17,197.27,9510.0,184.4775,184.6362,184.0109,184.1042,9510.0
2016-08-16 09:45:00,197.25,197.4,196.68,197.05,16550.0,184.0855,184.2255,183.5536,183.8989,16550.0
2016-08-16 09:50:00,196.96,197.05,196.67,196.67,4600.0,183.8149,183.8989,183.5443,183.5443,4600.0
2016-08-16 09:55:00,196.75,196.82,196.45,196.71,5059.0,183.6189,183.6842,183.3389,183.5816,5059.0
2016-08-16 10:00:00,196.65,196.73,196.49,196.55,1470.0,183.5256,183.6002,183.3763,183.4323,1470.0
2016-08-16 10:05:00,196.44,196.46,196.14,196.27,13544.0,183.3296,183.3483,183.0496,183.1709,13544.0
2016-08-16 10:10:00,196.5,196.55,196.45,196.5,1200.0,183.3856,183.4323,183.3389,183.3856,1200.0
2016-08-16 10:15:00,196.38,196.38,196.04,196.06,1548.0,183.2736,183.2736,182.9563,182.975,1548.0
2016-08-16 10:20:00,196.06,196.17,196.0,196.17,3301.0,182.975,183.0776,182.919,183.0776,3301.0
2016-08-16 10:25:00,196.19,196.37,196.18,196.23,1600.0,183.0963,183.2643,183.087,183.1336,1600.0
2016-08-16 10:30:00,196.27,196.49,196.27,196.49,900.0,183.1709,183.3763,183.1709,183.3763,900.0
2016-08-16 10:35:00,196.71,196.95,196.71,196.95,700.0,183.5816,183.8056,183.5816,183.8056,700.0
2016-08-16 10:40:00,196.92,197.21,196.9,197.11,2800.0,183.7776,184.0482,183.7589,183.9549,2800.0
2016-08-16 10:45:00,197.11,197.47,197.11,197.47,2834.0,183.9549,184.2909,183.9549,184.2909,2834.0
2016-08-16 10:50:00,197.59,197.91,197.59,197.89,887.0,184.4028,184.7015,184.4028,184.6828,887.0
2016-08-16 10:55:00,197.98,197.98,197.59,197.7,2419.0,184.7668,184.7668,184.4028,184.5055,2419.0
2016-08-16 11:00:00,197.52,197.52,197.17,197.31,2300.0,184.3375,184.3375,184.0109,184.1415,2300.0
2016-08-16 11:05:00,197.37,197.37,197.07,197.2,3700.0,184.1975,184.1975,183.9176,184.0389,3700.0
2016-08-16 11:10:00,197.19,197.2,197.02,197.02,1855.0,184.0295,184.0389,183.8709,183.8709,1855.0
2016-08-16 11:15:00,197.09,197.2,197.05,197.13,5600.0,183.9362,184.0389,183.8989,183.9736,5600.0
2016-08-16 11:20:00,197.15,197.33,197.05,197.33,4152.0,183.9922,184.1602,183.8989,184.1602,4152.0
2016-08-16 11:25:00,197.36,197.36,197.17,197.18,3500.0,184.1882,184.1882,184.0109,184.0202,3500.0
2016-08-16 11:30:00,197.17,197.25,197.1,197.18,5794.0,184.0109,184.0855,183.9456,184.0202,5794.0
2016-08-16 11:35:00,197.2,197.4,197.2,197.34,3300.0,184.0389,184.2255,184.0389,184.1695,3300.0
2016-08-16 11:40:00,197.34,197.38,197.2,197.2,1901.0,184.1695,184.2069,184.0389,184.0389,1901.0
2016-08-16 11:45:00,197.15,197.22,197.15,197.17,702.0,183.9922,184.0575,183.9922,184.0109,702.0
2016-08-16 11:50:00,197.2,197.21,197.02,197.02,1800.0,184.0389,184.0482,183.8709,183.8709,1800.0
2016-08-16 11:55:00,196.94,196.97,196.73,196.9,3500.0,183.7962,183.8242,183.6002,183.7589,3500.0
2016-08-16 12:00:00,196.85,196.99,196.69,196.85,4330.0,183.7122,183.8429,183.5629,183.7122,4330.0
2016-08-16 12:05:00,196.87,197.28,196.87,197.18,4010.0,183.7309,184.1135,183.7309,184.0202,4010.0
2016-08-16 12:10:00,197.33,197.35,197.33,197.35,200.0,184.1602,184.1789,184.1602,184.1789,200.0
2016-08-16 12:15:00,197.35,197.43,197.32,197.38,3700.0,184.1789,184.2535,184.1509,184.2069,3700.0
2016-08-16 12:20:00,197.33,197.33,197.21,197.21,700.0,184.1602,184.1602,184.0482,184.0482,700.0
2016-08-16 12:25:00,197.22,197.22,196.99,197.05,800.0,184.0575,184.0575,183.8429,183.8989,800.0
2016-08-16 12:30:00,196.85,197.01,196.85,197.01,1100.0,183.7122,183.8616,183.7122,183.8616,1100.0
2016-08-16 12:35:00,197.14,197.18,197.1,197.12,1700.0,183.9829,184.0202,183.9456,183.9642,1700.0
2016-08-16 12:40:00,197.17,197.2,197.03,197.08,6887.0,184.0109,184.0389,183.8802,183.9269,6887.0
2016-08-16 12:45:00,197.07,197.19,197.03,197.15,2150.0,183.9176,184.0295,183.8802,183.9922,2150.0
2016-08-16 12:50:00,197.14,197.2,196.94,196.94,949.0,183.9829,184.0389,183.7962,183.7962,949.0
2016-08-16 12:55:00,197.05,197.05,197.0,197.05,800.0,183.8989,183.8989,183.8522,183.8989,800.0
2016-08-16 13:00:00,196.99,197.19,196.99,197.19,1200.0,183.8429,184.0295,183.8429,184.0295,1200.0
2016-08-16 13:05:00,197.16,197.29,197.16,197.22,1950.0,184.0015,184.1229,184.0015,184.0575,1950.0
2016-08-16 13:10:00,197.19,197.25,197.11,197.11,1100.0,184.0295,184.0855,183.9549,183.9549,1100.0
2016-08-16 13:15:00,197.13,197.41,197.05,197.4,1901.0,183.9736,184.2349,183.8989,184.2255,1901.0
2016-08-16 13:20:00,197.3,197.37,196.89,196.89,8873.0,184.1322,184.1975,183.7496,183.7496,8873.0
2016-08-16 13:25:00,196.95,197.01,196.83,197.01,800.0,183.8056,183.8616,183.6936,183.8616,800.0
2016-08-16 13:30:00,196.98,197.0,196.94,197.0,700.0,183.8336,183.8522,183.7962,183.8522,700.0
2016-08-16 13:35:00,196.9,196.95,196.88,196.95,300.0,183.7589,183.8056,183.7402,183.8056,300.0
2016-08-16 13:40:00,196.99,196.99,196.87,196.87,700.0,183.8429,183.8429,183.7309,183.7309,700.0
2016-08-16 13:45:00,196.91,197.0,196.8,196.9,9446.0,183.7682,183.8522,183.6656,183.7589,9446.0
2016-08-16 13:50:00,196.89,197.07,196.84,196.91,8545.0,183.7496,183.9176,183.7029,183.7682,8545.0
2016-08-16 13:55:00,197.04,197.1,196.98,196.98,3100.0,183.8896,183.9456,183.8336,183.8336,3100.0
2016-08-16 14:00:00,197.06,197.06,196.74,196.83,3738.0,183.9082,183.9082,183.6096,183.6936,3738.0
2016-08-16 14:05:00,196.89,196.89,196.83,196.83,1316.0,183.7496,183.7496,183.6936,183.6936,1316.0
2016-08-16 14:10:00,196.9,196.94,196.9,196.94,400.0,183.7589,183.7962,183.7589,183.7962,400.0
2016-08-16 14:15:00,196.9,197.07,196.86,197.07,1902.0,183.7589,183.9176,183.7216,183.9176,1902.0
2016-08-16 14:20:00,196.96,197.15,196.94,197.15,2203.0,183.8149,183.9922,183.7962,183.9922,2203.0
2016-08-16 14:25:00,197.09,197.22,197.04,197.22,1745.0,183.9362,184.0575,183.8896,184.0575,1745.0
2016-08-16 14:30:00,197.26,197.28,197.16,197.27,4659.0,184.0949,184.1135,184.0015,184.1042,4659.0
2016-08-16 14:35:00,197.23,197.25,197.23,197.24,800.0,184.0669,184.0855,184.0669,184.0762,800.0
2016-08-16 14:40:00,197.28,197.36,197.28,197.32,1212.0,184.1135,184.1882,184.1135,184.1509,1212.0
2016-08-16 14:45:00,197.37,197.37,197.27,197.27,300.0,184.1975,184.1975,184.1042,184.1042,300.0
2016-08-16 14:50:00,197.2,197.44,197.18,197.37,2890.0,184.0389,184.2629,184.0202,184.1975,2890.0
2016-08-16 14:55:00,197.37,197.39,197.37,197.39,200.0,184.1975,184.2162,184.1975,184.2162,200.0
2016-08-16 15:00:00,197.27,197.34,197.15,197.2,1004.0,184.1042,184.1695,183.9922,184.0389,1004.0
2016-08-16 15:05:00,197.23,197.23,197.12,197.17,2401.0,184.0669,184.0669,183.9642,184.0109,2401.0
2016-08-16 15:10:00,197.18,197.18,197.06,197.09,2800.0,184.0202,184.0202,183.9082,183.9362,2800.0
2016-08-16 15:15:00,197.15,197.21,197.11,197.21,2500.0,183.9922,184.0482,183.9549,184.0482,2500.0
2016-08-16 15:20:00,197.22,197.27,197.22,197.27,1100.0,184.0575,184.1042,184.0575,184.1042,1100.0
2016-08-16 15:25:00,197.29,197.29,197.11,197.16,4490.0,184.1229,184.1229,183.9549,184.0015,4490.0
2016-08-16 15:30:00,197.14,197.2,197.12,197.17,3639.0,183.9829,184.0389,183.9642,184.0109,3639.0
2016-08-16 15:35:00,197.17,197.29,197.15,197.26,5418.0,184.0109,184.1229,183.9922,184.0949,5418.0
2016-08-16 15:40:00,197.28,197.39,197.19,197.19,6100.0,184.1135,184.2162,184.0295,184.0295,6100.0
2016-08-16 15:45:00,197.18,197.26,197.14,197.18,5906.0,184.0202,184.0949,183.9829,184.0202,5906.0
2016-08-16 15:50:00,197.14,197.14,196.92,196.99,7235.0,183.9829,183.9829,183.7776,183.8429,7235.0
2016-08-16 15:55:00,196.98,197.03,196.77,196.87,14650.0,183.8336,183.8802,183.6376,183.7309,14650.0
2016-08-17 09:30:00,196.8,196.86,195.18,196.05,8434.0,183.6656,183.7216,182.1537,182.9656,8434.0
2016-08-17 09:35:00,194.95,196.16,194.92,194.99,6070.0,181.939,183.0683,181.911,181.9764,6070.0
2016-08-17 09:40:00,194.98,195.2,194.24,194.38,10369.0,181.967,182.1724,181.2764,181.4071,10369.0
2016-08-17 09:45:00,194.45,195.1,194.35,194.35,9200.0,181.4724,182.079,181.3791,181.3791,9200.0
2016-08-17 09:50:00,194.36,194.36,192.89,192.89,7967.0,181.3884,181.3884,180.0165,180.0165,7967.0
2016-08-17 09:55:00,193.02,193.02,190.73,191.01,31736.0,180.1379,180.1379,178.0007,178.262,31736.0
2016-08-17 10:00:00,191.12,192.16,190.5,191.93,49023.0,178.3647,179.3352,177.786,179.1206,49023.0
2016-08-17 10:05:00,192.13,193.34,191.92,193.22,15578.0,179.3072,180.4365,179.1113,180.3245,15578.0
2016-08-17 10:10:00,193.27,193.27,192.49,192.69,7533.0,180.3712,180.3712,179.6432,179.8299,7533.0
2016-08-17 10:15:00,192.65,192.85,191.5,191.83,30889.0,179.7925,179.9792,178.7193,179.0273,30889.0
2016-08-17 10:20:00,191.53,191.79,191.23,191.57,19763.0,178.7473,178.9899,178.4673,178.7846,19763.0
2016-08-17 10:25:00,191.56,191.56,191.05,191.42,13400.0,178.7753,178.7753,178.2993,178.6446,13400.0
2016-08-17 10:30:00,191.42,191.88,191.37,191.81,5700.0,178.6446,179.0739,178.598,179.0086,5700.0
2016-08-17 10:35:00,191.84,192.16,191.56,191.58,6309.0,179.0366,179.3352,178.7753,178.794,6309.0
2016-08-17 10:40:00,191.28,191.84,191.28,191.84,3200.0,178.514,179.0366,178.514,179.0366,3200.0
2016-08-17 10:45:00,191.71,192.53,191.71,192.46,6899.0,178.9153,179.6806,178.9153,179.6152,6899.0
2016-08-17 10:50:00,192.3,192.39,192.02,192.33,3767.0,179.4659,179.5499,179.2046,179.4939,3767.0
2016-08-17 10:55:00,192.48,193.04,192.31,193.04,6521.0,179.6339,180.1565,179.4752,180.1565,6521.0
2016-08-17 11:00:00,193.0,193.48,192.94,193.05,5083.0,180.1192,180.5672,180.0632,180.1658,5083.0
2016-08-17 11:05:00,192.93,193.05,192.72,193.02,3470.0,180.0539,180.1658,179.8579,180.1379,3470.0
2016-08-17 11:10:00,192.93,193.07,192.58,192.59,1700.0,180.0539,180.1845,179.7272,179.7365,1700.0
2016-08-17 11:15:00,192.58,193.07,192.58,193.07,3907.0,179.7272,180.1845,179.7272,180.1845,3907.0
2016-08-17 11:20:00,193.0,193.14,192.92,193.14,3100.0,180.1192,180.2498,180.0445,180.2498,3100.0
2016-08-17 11:25:00,193.14,193.46,193.01,193.27,2700.0,180.2498,180.5485,180.1285,180.3712,2700.0
2016-08-17 11:30:00,193.06,193.11,192.82,192.82,5678.0,180.1752,180.2218,179.9512,179.9512,5678.0
2016-08-17 11:35:00,192.95,192.95,192.46,192.46,3739.0,180.0725,180.0725,179.6152,179.6152,3739.0
2016-08-17 11:40:00,192.34,192.41,192.17,192.3,2800.0,179.5032,179.5686,179.3446,179.4659,2800.0
2016-08-17 11:45:00,192.35,192.35,192.29,192.34,300.0,179.5126,179.5126,179.4566,179.5032,300.0
2016-08-17 11:50:00,192.2,192.33,191.91,192.28,4112.0,179.3726,179.4939,179.1019,179.4472,4112.0
2016-08-17 11:55:00,192.27,192.64,192.25,192.64,2565.0,179.4379,179.7832,179.4192,179.7832,2565.0
2016-08-17 12:00:00,192.64,193.2,192.64,193.1,6900.0,179.7832,180.3058,179.7832,180.2125,6900.0
2016-08-17 12:05:00,193.45,193.45,192.96,193.04,5915.0,180.5392,180.5392,180.0819,180.1565,5915.0
2016-08-17 12:10:00,193.05,193.34,192.95,193.34,3701.0,180.1658,180.4365,180.0725,180.4365,3701.0
2016-08-17 12:15:00,193.39,193.51,193.27,193.5,1891.0,180.4832,180.5951,180.3712,180.5858,1891.0
2016-08-17 12:20:00,193.57,193.89,193.57,193.6,1900.0,180.6511,180.9498,180.6511,180.6791,1900.0
2016-08-17 12:25:00,193.79,193.79,193.63,193.78,1200.0,180.8565,180.8565,180.7071,180.8471,1200.0
2016-08-17 12:30:00,193.71,193.77,193.54,193.63,2003.0,180.7818,180.8378,180.6231,180.7071,2003.0
2016-08-17 12:35:00,193.47,193.56,193.2,193.2,7587.0,180.5578,180.6418,180.3058,180.3058,7587.0
2016-08-17 12:40:00,193.16,193.36,193.09,193.26,6933.0,180.2685,180.4552,180.2032,180.3618,6933.0
2016-08-17 12:45:00,193.3,193.4,193.25,193.25,5333.0,180.3992,180.4925,180.3525,180.3525,5333.0
2016-08-17 12:50:00,193.33,193.34,193.02,193.02,4450.0,180.4272,180.4365,180.1379,180.1379,4450.0
2016-08-17 12:55:00,193.06,193.11,193.01,193.1,2300.0,180.1752,180.2218,180.1285,180.2125,2300.0
2016-08-17 13:00:00,193.1,193.25,192.97,193.23,10819.0,180.2125,180.3525,180.0912,180.3338,10819.0
2016-08-17 13:05:00,193.26,193.3,193.19,193.27,1624.0,180.3618,180.3992,180.2965,180.3712,1624.0
2016-08-17 13:10:00,193.19,193.19,192.89,192.89,2121.0,180.2965,180.2965,180.0165,180.0165,2121.0
2016-08-17 13:15:00,192.71,193.01,192.6,193.0,6500.0,179.8485,180.1285,179.7459,180.1192,6500.0
2016-08-17 13:20:00,193.2,193.2,193.03,193.03,1961.0,180.3058,180.3058,180.1472,180.1472,1961.0
2016-08-17 13:25:00,192.95,192.95,192.76,192.76,1000.0,180.0725,180.0725,179.8952,179.8952,1000.0
2016-08-17 13:30:00,192.73,193.08,192.62,193.08,6605.0,179.8672,180.1938,179.7645,180.1938,6605.0
2016-08-17 13:35:00,192.99,193.34,192.88,193.23,9304.0,180.1099,180.4365,180.0072,180.3338,9304.0
2016-08-17 13:40:00,193.36,193.41,193.15,193.15,4644.0,180.4552,180.5018,180.2592,180.2592,4644.0
2016-08-17 13:45:00,193.13,193.13,192.73,192.85,4110.0,180.2405,180.2405,179.8672,179.9792,4110.0
2016-08-17 13:50:00,192.88,192.9,192.57,192.57,3601.0,180.0072,180.0259,179.7179,179.7179,3601.0
2016-08-17 13:55:00,192.6,192.84,192.6,192.83,1900.0,179.7459,179.9699,179.7459,179.9605,1900.0
2016-08-17 14:00:00,192.81,193.08,192.23,193.08,2428.0,179.9419,180.1938,179.4006,180.1938,2428.0
2016-08-17 14:05:00,193.35,193.48,193.24,193.38,3402.0,180.4458,180.5672,180.3432,180.4738,3402.0
2016-08-17 14:10:00,193.35,193.99,193.34,193.4,6953.0,180.4458,181.0431,180.4365,180.4925,6953.0
2016-08-17 14:15:00,193.38,193.74,193.24,193.52,17034.0,180.4738,180.8098,180.3432,180.6045,17034.0
2016-08-17 14:20:00,193.73,193.8,193.21,193.21,2295.0,180.8005,180.8658,180.3152,180.3152,2295.0
2016-08-17 14:25:00,193.1,193.35,193.1,193.19,3681.0,180.2125,180.4458,180.2125,180.2965,3681.0
2016-08-17 14:30:00,193.01,193.14,192.81,193.11,2500.0,180.1285,180.2498,179.9419,180.2218,2500.0
2016-08-17 14:35:00,193.0,193.15,192.99,193.13,2900.0,180.1192,180.2592,180.1099,180.2405,2900.0
2016-08-17 14:40:00,193.1,193.21,192.73,192.73,7376.0,180.2125,180.3152,179.8672,179.8672,7376.0
2016-08-17 14:45:00,192.74,192.89,192.73,192.77,3287.0,179.8765,180.0165,179.8672,179.9045,3287.0
2016-08-17 14:50:00,192.73,192.84,192.7,192.8,2400.0,179.8672,179.9699,179.8392,179.9325,2400.0
2016-08-17 14:55:00,192.9,193.22,192.89,193.22,1700.0,180.0259,180.3245,180.0165,180.3245,1700.0
2016-08-17 15:00:00,193.18,193.42,193.1,193.38,7127.0,180.2872,180.5112,180.2125,180.4738,7127.0
2016-08-17 15:05:00,193.48,193.72,193.4,193.41,2340.0,180.5672,180.7911,180.4925,180.5018,2340.0
2016-08-17 15:10:00,193.31,193.45,193.23,193.23,3067.0,180.4085,180.5392,180.3338,180.3338,3067.0
2016-08-17 15:15:00,193.21,193.31,193.09,193.31,1100.0,180.3152,180.4085,180.2032,180.4085,1100.0
2016-08-17 15:20:00,193.28,193.63,193.27,193.49,4214.0,180.3805,180.7071,180.3712,180.5765,4214.0
2016-08-17 15:25:00,193.42,193.61,193.39,193.52,3580.0,180.5112,180.6885,180.4832,180.6045,3580.0
2016-08-17 15:30:00,193.55,193.81,193.52,193.81,4037.0,180.6325,180.8751,180.6045,180.8751,4037.0
2016-08-17 15:35:00,193.78,194.0,193.72,193.99,12241.0,180.8471,181.0524,180.7911,181.0431,12241.0
2016-08-17 15:40:00,193.96,194.12,193.92,194.12,4951.0,181.0151,181.1644,180.9778,181.1644,4951.0
2016-08-17 15:45:00,194.12,194.37,194.12,194.33,15842.0,181.1644,181.3978,181.1644,181.3604,15842.0
2016-08-17 15:50:00,194.31,194.37,194.13,194.27,14933.0,181.3418,181.3978,181.1738,181.3044,14933.0
2016-08-17 15:55:00,194.24,194.24,193.86,193.86,14046.0,181.2764,181.2764,180.9218,180.9218,14046.0
2016-08-18 09:30:00,194.0,194.01,192.86,192.86,5131.0,181.0524,181.0618,179.9885,179.9885,5131.0
2016-08-18 09:35:00,192.59,193.22,192.59,193.0,2867.0,179.7365,180.3245,179.7365,180.1192,2867.0
2016-08-18 09:40:00,192.93,192.96,192.67,192.84,3270.0,180.0539,180.0819,179.8112,179.9699,3270.0
2016-08-18 09:45:00,192.82,193.18,192.25,192.75,9917.0,179.9512,180.2872,179.4192,179.8859,9917.0
2016-08-18 09:50:00,192.78,193.89,192.49,193.4,17450.0,179.9139,180.9498,179.6432,180.4925,17450.0
2016-08-18 09:55:00,193.35,193.97,193.26,193.88,9172.0,180.4458,181.0244,180.3618,180.9405,9172.0
2016-08-18 10:00:00,193.94,194.47,193.93,194.47,2700.0,180.9965,181.4911,180.9871,181.4911,2700.0
2016-08-18 10:05:00,194.58,195.28,194.57,194.9,5702.0,181.5937,182.247,181.5844,181.8924,5702.0
2016-08-18 10:10:00,194.91,195.35,194.8,195.35,3000.0,181.9017,182.3123,181.7991,182.3123,3000.0
2016-08-18 10:15:00,195.25,195.53,195.22,195.48,1100.0,182.219,182.4803,182.191,182.4337,1100.0
2016-08-18 10:20:00,195.38,195.75,195.37,195.53,9605.0,182.3403,182.6857,182.331,182.4803,9605.0
2016-08-18 10:25:00,195.46,195.53,195.28,195.36,3597.0,182.415,182.4803,182.247,182.3217,3597.0
2016-08-18 10:30:00,195.39,195.45,195.39,195.43,1800.0,182.3497,182.4057,182.3497,182.387,1800.0
2016-08-18 10:35:00,195.31,195.31,194.92,194.97,2000.0,182.275,182.275,181.911,181.9577,2000.0
2016-08-18 10:40:00,194.92,194.94,194.82,194.94,300.0,181.911,181.9297,181.8177,181.9297,300.0
2016-08-18 10:45:00,194.67,194.82,194.49,194.49,1000.0,181.6777,181.8177,181.5097,181.5097,1000.0
2016-08-18 10:50:00,194.49,195.33,194.49,195.16,6897.0,181.5097,182.2937,181.5097,182.135,6897.0
2016-08-18 10:55:00,195.3,195.75,195.25,195.67,3215.0,182.2657,182.6857,182.219,182.611,3215.0
2016-08-18 11:00:00,195.67,195.67,195.47,195.52,1500.0,182.611,182.611,182.4243,182.471,1500.0
2016-08-18 11:05:00,195.59,195.68,195.24,195.54,6200.0,182.5363,182.6203,182.2097,182.4897,6200.0
2016-08-18 11:10:00,195.51,195.51,195.21,195.29,2800.0,182.4617,182.4617,182.1817,182.2564,2800.0
2016-08-18 11:15:00,195.21,195.21,194.73,194.78,1900.0,182.1817,182.1817,181.7337,181.7804,1900.0
2016-08-18 11:20:00,194.78,194.88,194.71,194.83,2300.0,181.7804,181.8737,181.7151,181.8271,2300.0
2016-08-18 11:25:00,194.83,195.14,194.83,194.92,1535.0,181.8271,182.1164,181.8271,181.911,1535.0
2016-08-18 11:30:00,194.9,195.07,194.9,195.06,1200.0,181.8924,182.051,181.8924,182.0417,1200.0
2016-08-18 11:35:00,195.07,195.4,195.0,195.28,6100.0,182.051,182.359,181.9857,182.247,6100.0
2016-08-18 11:40:00,195.35,195.57,195.15,195.16,2200.0,182.3123,182.5177,182.1257,182.135,2200.0
2016-08-18 11:45:00,195.2,195.25,195.13,195.19,899.0,182.1724,182.219,182.107,182.163,899.0
2016-08-18 11:50:00,195.19,195.31,195.01,195.19,3829.0,182.163,182.275,181.995,182.163,3829.0
2016-08-18 11:55:00,195.22,195.38,195.17,195.23,3464.0,182.191,182.3403,182.1444,182.2004,3464.0
2016-08-18 12:00:00,195.33,195.33,195.15,195.15,1409.0,182.2937,182.2937,182.1257,182.1257,1409.0
2016-08-18 12:05:00,195.0,195.2,195.0,195.11,1725.0,181.9857,182.1724,181.9857,182.0884,1725.0
2016-08-18 12:10:00,195.05,195.05,194.55,194.58,2704.0,182.0324,182.0324,181.5657,181.5937,2704.0
2016-08-18 12:15:00,194.51,194.86,194.5,194.73,3700.0,181.5284,181.855,181.5191,181.7337,3700.0
2016-08-18 12:20:00,194.57,194.68,194.38,194.38,2443.0,181.5844,181.6871,181.4071,181.4071,2443.0
2016-08-18 12:25:00,194.47,194.52,194.29,194.29,1400.0,181.4911,181.5377,181.3231,181.3231,1400.0
2016-08-18 12:30:00,194.26,194.36,193.91,194.16,5999.0,181.2951,181.3884,180.9685,181.2018,5999.0
2016-08-18 12:35:00,194.24,194.41,194.13,194.16,6672.0,181.2764,181.4351,181.1738,181.2018,6672.0
2016-08-18 12:40:00,194.07,194.4,194.03,194.34,2100.0,181.1178,181.4258,181.0804,181.3698,2100.0
2016-08-18 12:45:00,194.37,194.68,194.3,194.55,4800.0,181.3978,181.6871,181.3324,181.5657,4800.0
2016-08-18 12:50:00,194.48,194.53,194.46,194.47,600.0,181.5004,181.5471,181.4817,181.4911,600.0
2016-08-18 12:55:00,194.47,194.6,194.36,194.6,3700.0,181.4911,181.6124,181.3884,181.6124,3700.0
2016-08-18 13:00:00,194.58,194.58,194.42,194.42,1894.0,181.5937,181.5937,181.4444,181.4444,1894.0
2016-08-18 13:05:00,194.4,194.68,194.4,194.68,2701.0,181.4258,181.6871,181.4258,181.6871,2701.0
2016-08-18 13:10:00,194.64,194.81,194.64,194.74,2900.0,181.6497,181.8084,181.6497,181.7431,2900.0
2016-08-18 13:15:00,194.71,194.74,194.6,194.63,1700.0,181.7151,181.7431,181.6124,181.6404,1700.0
2016-08-18 13:20:00,194.61,194.61,194.49,194.5,1400.0,181.6217,181.6217,181.5097,181.5191,1400.0
2016-08-18 13:25:00,194.41,194.5,194.38,194.38,1184.0,181.4351,181.5191,181.4071,181.4071,1184.0
2016-08-18 13:30:00,194.41,194.67,194.41,194.56,1505.0,181.4351,181.6777,181.4351,181.5751,1505.0
2016-08-18 13:35:00,194.59,194.7,194.43,194.43,1693.0,181.6031,181.7057,181.4537,181.4537,1693.0
2016-08-18 13:40:00,194.43,194.51,194.41,194.42,1207.0,181.4537,181.5284,181.4351,181.4444,1207.0
2016-08-18 13:45:00,194.37,194.52,194.33,194.38,1965.0,181.3978,181.5377,181.3604,181.4071,1965.0
2016-08-18 13:50:00,194.44,194.58,194.27,194.58,5510.0,181.4631,181.5937,181.3044,181.5937,5510.0
2016-08-18 13:55:00,194.6,194.79,194.6,194.76,3313.0,181.6124,181.7897,181.6124,181.7617,3313.0
2016-08-18 14:00:00,194.76,194.85,194.69,194.85,3300.0,181.7617,181.8457,181.6964,181.8457,3300.0
2016-08-18 14:05:00,194.85,194.85,194.76,194.78,2600.0,181.8457,181.8457,181.7617,181.7804,2600.0
2016-08-18 14:10:00,194.83,194.87,194.76,194.78,3200.0,181.8271,181.8644,181.7617,181.7804,3200.0
2016-08-18 14:15:00,194.79,194.93,194.76,194.82,2156.0,181.7897,181.9204,181.7617,181.8177,2156.0
2016-08-18 14:20:00,194.81,194.85,194.73,194.78,2441.0,181.8084,181.8457,181.7337,181.7804,2441.0
2016-08-18 14:25:00,194.86,194.87,194.67,194.67,2126.0,181.855,181.8644,181.6777,181.6777,2126.0
2016-08-18 14:30:00,194.72,194.86,194.51,194.64,4080.0,181.7244,181.855,181.5284,181.6497,4080.0
2016-08-18 14:35:00,194.71,194.71,194.55,194.57,2408.0,181.7151,181.7151,181.5657,181.5844,2408.0
2016-08-18 14:40:00,194.6,194.8,194.6,194.66,2000.0,181.6124,181.7991,181.6124,181.6684,2000.0
2016-08-18 14:45:00,194.59,194.64,194.42,194.45,1400.0,181.6031,181.6497,181.4444,181.4724,1400.0
2016-08-18 14:50:00,194.41,194.5,194.41,194.44,2230.0,181.4351,181.5191,181.4351,181.4631,2230.0
2016-08-18 14:55:00,194.45,194.48,194.31,194.46,2560.0,181.4724,181.5004,181.3418,181.4817,2560.0
2016-08-18 15:00:00,194.45,194.52,194.44,194.44,2000.0,181.4724,181.5377,181.4631,181.4631,2000.0
2016-08-18 15:05:00,194.42,194.51,194.37,194.37,3909.0,181.4444,181.5284,181.3978,181.3978,3909.0
2016-08-18 15:10:00,194.48,194.63,194.25,194.25,3300.0,181.5004,181.6404,181.2858,181.2858,3300.0
2016-08-18 15:15:00,194.26,194.29,194.14,194.23,2825.0,181.2951,181.3231,181.1831,181.2671,2825.0
2016-08-18 15:20:00,194.25,194.26,194.08,194.13,2900.0,181.2858,181.2951,181.1271,181.1738,2900.0
2016-08-18 15:25:00,194.17,194.22,194.05,194.07,2300.0,181.2111,181.2578,181.0991,181.1178,2300.0
2016-08-18 15:30:00,194.08,194.37,194.08,194.35,3510.0,181.1271,181.3978,181.1271,181.3791,3510.0
2016-08-18 15:35:00,194.32,194.35,194.13,194.14,3400.0,181.3511,181.3791,181.1738,181.1831,3400.0
2016-08-18 15:40:00,194.14,194.41,194.14,194.37,4400.0,181.1831,181.4351,181.1831,181.3978,4400.0
2016-08-18 15:45:00,194.31,194.42,194.16,194.19,6707.0,181.3418,181.4444,181.2018,181.2298,6707.0
2016-08-18 15:50:00,194.22,194.37,194.21,194.26,6049.0,181.2578,181.3978,181.2484,181.2951,6049.0
2016-08-18 15:55:00,194.24,194.35,194.21,194.28,19641.0,181.2764,181.3791,181.2484,181.3138,19641.0
2016-08-19 09:30:00,193.61,194.18,193.03,193.03,15597.0,180.6885,181.2204,180.1472,180.1472,15597.0
2016-08-19 09:35:00,192.53,192.53,192.01,192.25,1600.0,179.6806,179.6806,179.1953,179.4192,1600.0
2016-08-19 09:40:00,192.03,192.57,191.73,192.27,3143.0,179.2139,179.7179,178.9339,179.4379,3143.0
2016-08-19 09:45:00,192.37,192.55,191.81,192.14,6823.0,179.5312,179.6992,179.0086,179.3166,6823.0
2016-08-19 09:50:00,192.16,192.56,192.16,192.32,2312.0,179.3352,179.7086,179.3352,179.4846,2312.0
2016-08-19 09:55:00,192.41,192.41,191.9,191.91,2511.0,179.5686,179.5686,179.0926,179.1019,2511.0
2016-08-19 10:00:00,192.01,192.75,191.95,192.41,4730.0,179.1953,179.8859,179.1393,179.5686,4730.0
2016-08-19 10:05:00,192.33,193.4,192.33,193.4,12307.0,179.4939,180.4925,179.4939,180.4925,12307.0
2016-08-19 10:10:00,193.29,193.57,193.26,193.44,6514.0,180.3898,180.6511,180.3618,180.5298,6514.0
2016-08-19 10:15:00,193.52,193.65,193.43,193.55,6000.0,180.6045,180.7258,180.5205,180.6325,6000.0
2016-08-19 10:20:00,193.61,193.89,193.56,193.81,9319.0,180.6885,180.9498,180.6418,180.8751,9319.0
2016-08-19 10:25:00,193.79,193.8,193.61,193.65,4300.0,180.8565,180.8658,180.6885,180.7258,4300.0
2016-08-19 10:30:00,193.65,193.85,193.64,193.8,9253.0,180.7258,180.9125,180.7165,180.8658,9253.0
2016-08-19 10:35:00,193.83,193.96,193.8,193.86,5201.0,180.8938,181.0151,180.8658,180.9218,5201.0
2016-08-19 10:40:00,193.91,194.52,193.9,194.31,11188.0,180.9685,181.5377,180.9591,181.3418,11188.0
2016-08-19 10:45:00,194.34,194.34,193.87,194.01,5650.0,181.3698,181.3698,180.9311,181.0618,5650.0
2016-08-19 10:50:00,193.87,193.94,193.63,193.9,5366.0,180.9311,180.9965,180.7071,180.9591,5366.0
2016-08-19 10:55:00,193.91,193.95,193.66,193.66,10317.0,180.9685,181.0058,180.7351,180.7351,10317.0
2016-08-19 11:00:00,193.77,194.02,193.66,193.68,4597.0,180.8378,181.0711,180.7351,180.7538,4597.0
2016-08-19 11:05:00,193.65,193.85,193.6,193.72,4168.0,180.7258,180.9125,180.6791,180.7911,4168.0
2016-08-19 11:10:00,193.64,193.79,193.59,193.67,3100.0,180.7165,180.8565,180.6698,180.7445,3100.0
2016-08-19 11:15:00,193.77,193.85,193.68,193.7,1400.0,180.8378,180.9125,180.7538,180.7725,1400.0
2016-08-19 11:20:00,193.78,193.79,193.33,193.33,7882.0,180.8471,180.8565,180.4272,180.4272,7882.0
2016-08-19 11:25:00,193.32,193.33,193.25,193.32,2775.0,180.4178,180.4272,180.3525,180.4178,2775.0
2016-08-19 11:30:00,193.32,193.4,193.32,193.4,616.0,180.4178,180.4925,180.4178,180.4925,616.0
2016-08-19 11:35:00,193.33,193.5,193.29,193.29,10730.0,180.4272,180.5858,180.3898,180.3898,10730.0
2016-08-19 11:40:00,193.35,193.38,193.29,193.3,1100.0,180.4458,180.4738,180.3898,180.3992,1100.0
2016-08-19 11:45:00,193.3,193.33,193.18,193.23,16414.0,180.3992,180.4272,180.2872,180.3338,16414.0
2016-08-19 11:50:00,193.17,193.21,192.93,193.04,3200.0,180.2778,180.3152,180.0539,180.1565,3200.0
2016-08-19 11:55:00,193.01,193.38,192.8,193.17,8049.0,180.1285,180.4738,179.9325,180.2778,8049.0
2016-08-19 12:00:00,193.14,193.16,192.73,192.73,6201.0,180.2498,180.2685,179.8672,179.8672,6201.0
2016-08-19 12:05:00,192.6,192.73,192.42,192.42,1000.0,179.7459,179.8672,179.5779,179.5779,1000.0
2016-08-19 12:10:00,192.35,192.45,192.02,192.02,1500.0,179.5126,179.6059,179.2046,179.2046,1500.0
2016-08-19 12:15:00,192.09,192.23,192.08,192.09,800.0,179.2699,179.4006,179.2606,179.2699,800.0
2016-08-19 12:20:00,192.16,192.49,192.11,192.36,9900.0,179.3352,179.6432,179.2886,179.5219,9900.0
2016-08-19 12:25:00,192.46,192.55,192.37,192.4,1100.0,179.6152,179.6992,179.5312,179.5592,1100.0
2016-08-19 12:30:00,192.48,192.5,192.26,192.26,21228.0,179.6339,179.6526,179.4286,179.4286,21228.0
2016-08-19 12:35:00,192.21,192.39,192.05,192.12,9000.0,179.3819,179.5499,179.2326,179.2979,9000.0
2016-08-19 12:40:00,192.13,192.39,192.04,192.38,7383.0,179.3072,179.5499,179.2233,179.5406,7383.0
2016-08-19 12:45:00,192.47,192.48,192.37,192.4,1400.0,179.6246,179.6339,179.5312,179.5592,1400.0
2016-08-19 12:50:00,192.29,192.29,192.04,192.17,4348.0,179.4566,179.4566,179.2233,179.3446,4348.0
2016-08-19 12:55:00,192.17,192.54,192.03,192.03,18179.0,179.3446,179.6899,179.2139,179.2139,18179.0
2016-08-19 13:00:00,192.04,192.07,191.97,191.98,2315.0,179.2233,179.2513,179.1579,179.1673,2315.0
2016-08-19 13:05:00,192.07,192.07,192.0,192.01,700.0,179.2513,179.2513,179.1859,179.1953,700.0
2016-08-19 13:10:00,192.0,192.5,191.98,192.32,8501.0,179.1859,179.6526,179.1673,179.4846,8501.0
2016-08-19 13:15:00,192.45,192.45,192.15,192.15,6300.0,179.6059,179.6059,179.3259,179.3259,6300.0
2016-08-19 13:20:00,192.26,192.42,192.07,192.41,13694.0,179.4286,179.5779,179.2513,179.5686,13694.0
2016-08-19 13:25:00,192.37,192.59,192.14,192.44,13061.0,179.5312,179.7365,179.3166,179.5966,13061.0
2016-08-19 13:30:00,192.44,192.56,192.25,192.41,4491.0,179.5966,179.7086,179.4192,179.5686,4491.0
2016-08-19 13:35:00,192.42,192.44,192.36,192.37,700.0,179.5779,179.5966,179.5219,179.5312,700.0
2016-08-19 13:40:00,192.36,192.44,192.18,192.19,6900.0,179.5219,179.5966,179.3539,179.3632,6900.0
2016-08-19 13:45:00,192.13,192.22,192.13,192.22,200.0,179.3072,179.3912,179.3072,179.3912,200.0
2016-08-19 13:50:00,192.23,192.28,192.15,192.16,700.0,179.4006,179.4472,179.3259,179.3352,700.0
2016-08-19 13:55:00,192.22,192.28,192.03,192.03,3524.0,179.3912,179.4472,179.2139,179.2139,3524.0
2016-08-19 14:00:00,192.16,192.39,192.16,192.39,3200.0,179.3352,179.5499,179.3352,179.5499,3200.0
2016-08-19 14:05:00,192.54,192.54,192.3,192.35,1600.0,179.6899,179.6899,179.4659,179.5126,1600.0
2016-08-19 14:10:00,192.29,192.42,192.29,192.39,1147.0,179.4566,179.5779,179.4566,179.5499,1147.0
2016-08-19 14:15:00,192.34,192.34,192.2,192.26,6502.0,179.5032,179.5032,179.3726,179.4286,6502.0
2016-08-19 14:20:00,192.23,192.23,191.97,191.98,9953.0,179.4006,179.4006,179.1579,179.1673,9953.0
2016-08-19 14:25:00,191.97,192.09,191.97,192.09,3295.0,179.1579,179.2699,179.1579,179.2699,3295.0
2016-08-19 14:30:00,192.06,192.08,191.7,191.7,7730.0,179.2419,179.2606,178.9059,178.9059,7730.0
2016-08-19 14:35:00,191.7,191.89,191.43,191.79,11298.0,178.9059,179.0833,178.654,178.9899,11298.0
2016-08-19 14:40:00,191.79,191.79,191.31,191.63,7900.0,178.9899,178.9899,178.542,178.8406,7900.0
2016-08-19 14:45:00,191.5,191.72,191.37,191.71,8560.0,178.7193,178.9246,178.598,178.9153,8560.0
2016-08-19 14:50:00,191.63,191.66,191.49,191.62,6600.0,178.8406,178.8686,178.71,178.8313,6600.0
2016-08-19 14:55:00,191.62,191.62,191.03,191.07,14437.0,178.8313,178.8313,178.2807,178.318,14437.0
2016-08-19 15:00:00,191.19,191.79,191.09,191.7,6804.0,178.43,178.9899,178.3367,178.9059,6804.0
2016-08-19 15:05:00,191.85,192.34,191.74,192.31,3603.0,179.0459,179.5032,178.9433,179.4752,3603.0
2016-08-19 15:10:00,192.34,192.62,192.32,192.58,6111.0,179.5032,179.7645,179.4846,179.7272,6111.0
2016-08-19 15:15:00,192.63,192.83,192.48,192.52,10300.0,179.7739,179.9605,179.6339,179.6712,10300.0
2016-08-19 15:20:00,192.58,192.58,192.13,192.13,5180.0,179.7272,179.7272,179.3072,179.3072,5180.0
2016-08-19 15:25:00,192.2,192.58,192.2,192.43,7500.0,179.3726,179.7272,179.3726,179.5872,7500.0
2016-08-19 15:30:00,192.42,192.64,192.42,192.49,8267.0,179.5779,179.7832,179.5779,179.6432,8267.0
2016-08-19 15:35:00,192.48,192.74,192.46,192.73,5716.0,179.6339,179.8765,179.6152,179.8672,5716.0
2016-08-19 15:40:00,192.73,192.73,192.18,192.26,5766.0,179.8672,179.8672,179.3539,179.4286,5766.0
2016-08-19 15:45:00,192.19,192.4,191.96,192.31,12307.0,179.3632,179.5592,179.1486,179.4752,12307.0
2016-08-19 15:50:00,192.31,192.38,192.26,192.26,5930.0,179.4752,179.5406,179.4286,179.4286,5930.0
2016-08-19 15:55:00,192.26,192.32,192.2,192.25,23564.0,179.4286,179.4846,179.3726,179.4192,23564.0
2016-08-22 09:30:00,191.7,191.7,190.25,190.29,7194.0,178.9059,178.9059,177.5527,177.5901,7194.0
2016-08-22 09:35:00,190.3,190.37,189.36,190.12,13850.0,177.5994,177.6647,176.7221,177.4314,13850.0
2016-08-22 09:40:00,190.09,191.19,189.96,190.96,8720.0,177.4034,178.43,177.2821,178.2153,8720.0
2016-08-22 09:45:00,190.83,191.05,190.49,190.81,6300.0,178.094,178.2993,177.7767,178.0753,6300.0
2016-08-22 09:50:00,190.58,190.83,190.31,190.4,5077.0,177.8607,178.094,177.6087,177.6927,5077.0
2016-08-22 09:55:00,190.4,190.68,190.35,190.53,8620.0,177.6927,177.954,177.646,177.814,8620.0
2016-08-22 10:00:00,190.57,190.67,190.29,190.36,12523.0,177.8514,177.9447,177.5901,177.6554,12523.0
2016-08-22 10:05:00,190.41,190.83,190.33,190.51,6440.0,177.702,178.094,177.6274,177.7954,6440.0
2016-08-22 10:10:00,190.77,191.2,190.61,191.15,10888.0,178.038,178.4393,177.8887,178.3927,10888.0
2016-08-22 10:15:00,191.18,192.17,191.18,192.17,4920.0,178.4207,179.3446,178.4207,179.3446,4920.0
2016-08-22 10:20:00,192.18,192.18,191.97,192.18,5629.0,179.3539,179.3539,179.1579,179.3539,5629.0
2016-08-22 10:25:00,192.15,192.94,192.15,192.86,5691.0,179.3259,180.0632,179.3259,179.9885,5691.0
2016-08-22 10:30:00,192.87,192.95,192.47,192.69,10618.0,179.9979,180.0725,179.6246,179.8299,10618.0
2016-08-22 10:35:00,192.71,192.94,192.57,192.92,7838.0,179.8485,180.0632,179.7179,180.0445,7838.0
2016-08-22 10:40:00,192.81,193.43,192.71,193.43,5350.0,179.9419,180.5205,179.8485,180.5205,5350.0
2016-08-22 10:45:00,193.51,193.76,193.49,193.71,6147.0,180.5951,180.8285,180.5765,180.7818,6147.0
2016-08-22 10:50:00,193.83,193.95,193.31,193.46,6825.0,180.8938,181.0058,180.4085,180.5485,6825.0
2016-08-22 10:55:00,193.46,193.49,193.3,193.38,3600.0,180.5485,180.5765,180.3992,180.4738,3600.0
2016-08-22 11:00:00,193.44,193.87,193.35,193.75,7342.0,180.5298,180.9311,180.4458,180.8191,7342.0
2016-08-22 11:05:00,193.65,193.93,193.48,193.55,10729.0,180.7258,180.9871,180.5672,180.6325,10729.0
2016-08-22 11:10:00,193.56,193.86,193.52,193.72,7105.0,180.6418,180.9218,180.6045,180.7911,7105.0
2016-08-22 11:15:00,193.76,193.85,193.52,193.54,7031.0,180.8285,180.9125,180.6045,180.6231,7031.0
2016-08-22 11:20:00,193.5,193.54,193.35,193.44,5516.0,180.5858,180.6231,180.4458,180.5298,5516.0
2016-08-22 11:25:00,193.44,193.72,193.42,193.72,3600.0,180.5298,180.7911,180.5112,180.7911,3600.0
2016-08-22 11:30:00,193.69,193.83,193.66,193.81,2225.0,180.7631,180.8938,180.7351,180.8751,2225.0
2016-08-22 11:35:00,193.81,194.24,193.81,194.14,6255.0,180.8751,181.2764,180.8751,181.1831,6255.0
2016-08-22 11:40:00,194.21,194.45,194.1,194.45,2300.0,181.2484,181.4724,181.1458,181.4724,2300.0
2016-08-22 11:45:00,194.49,194.61,194.39,194.61,1100.0,181.5097,181.6217,181.4164,181.6217,1100.0
2016-08-22 11:50:00,194.62,194.71,194.27,194.71,9192.0,181.6311,181.7151,181.3044,181.7151,9192.0
2016-08-22 11:55:00,194.7,194.88,194.7,194.84,1100.0,181.7057,181.8737,181.7057,181.8364,1100.0
2016-08-22 12:00:00,194.85,195.02,194.63,194.67,8445.0,181.8457,182.0044,181.6404,181.6777,8445.0
2016-08-22 12:05:00,194.74,194.74,194.56,194.57,2401.0,181.7431,181.7431,181.5751,181.5844,2401.0
2016-08-22 12:10:00,194.61,194.76,194.57,194.66,1330.0,181.6217,181.7617,181.5844,181.6684,1330.0
2016-08-22 12:15:00,194.7,194.87,194.55,194.66,7078.0,181.7057,181.8644,181.5657,181.6684,7078.0
2016-08-22 12:20:00,194.58,195.15,194.58,195.15,3280.0,181.5937,182.1257,181.5937,182.1257,3280.0
2016-08-22 12:25:00,195.21,195.3,194.98,195.24,5900.0,182.1817,182.2657,181.967,182.2097,5900.0
2016-08-22 12:30:00,195.23,195.34,195.0,195.05,5824.0,182.2004,182.303,181.9857,182.0324,5824.0
2016-08-22 12:35:00,195.06,195.17,194.96,195.14,2301.0,182.0417,182.1444,181.9484,182.1164,2301.0
2016-08-22 12:40:00,195.04,195.04,194.81,194.81,2600.0,182.023,182.023,181.8084,181.8084,2600.0
2016-08-22 12:45:00,194.73,194.73,194.5,194.59,5135.0,181.7337,181.7337,181.5191,181.6031,5135.0
2016-08-22 12:50:00,194.59,194.72,194.56,194.66,1300.0,181.6031,181.7244,181.5751,181.6684,1300.0
2016-08-22 12:55:00,194.67,194.68,194.52,194.54,1300.0,181.6777,181.6871,181.5377,181.5564,1300.0
2016-08-22 13:00:00,194.53,194.56,194.34,194.38,2600.0,181.5471,181.5751,181.3698,181.4071,2600.0
2016-08-22 13:05:00,194.39,194.53,194.35,194.53,1120.0,181.4164,181.5471,181.3791,181.5471,1120.0
2016-08-22 13:10:00,194.48,194.53,194.23,194.23,1800.0,181.5004,181.5471,181.2671,181.2671,1800.0
2016-08-22 13:15:00,194.14,194.47,194.14,194.27,3500.0,181.1831,181.4911,181.1831,181.3044,3500.0
2016-08-22 13:20:00,194.3,194.36,193.8,193.8,3757.0,181.3324,181.3884,180.8658,180.8658,3757.0
2016-08-22 13:25:00,193.69,193.94,193.55,193.94,2200.0,180.7631,180.9965,180.6325,180.9965,2200.0
2016-08-22 13:30:00,193.8,193.9,193.64,193.79,3200.0,180.8658,180.9591,180.7165,180.8565,3200.0
2016-08-22 13:35:00,193.88,193.88,193.87,193.88,300.0,180.9405,180.9405,180.9311,180.9405,300.0
2016-08-22 13:40:00,193.96,194.42,193.87,194.42,3625.0,181.0151,181.4444,180.9311,181.4444,3625.0
2016-08-22 13:45:00,194.39,194.86,194.28,194.67,2200.0,181.4164,181.855,181.3138,181.6777,2200.0
2016-08-22 13:50:00,194.72,194.87,194.58,194.58,7025.0,181.7244,181.8644,181.5937,181.5937,7025.0
2016-08-22 13:55:00,194.52,194.52,194.35,194.35,4671.0,181.5377,181.5377,181.3791,181.3791,4671.0
2016-08-22 14:00:00,194.35,194.53,194.32,194.35,5119.0,181.3791,181.5471,181.3511,181.3791,5119.0
2016-08-22 14:05:00,194.33,194.44,194.29,194.35,2800.0,181.3604,181.4631,181.3231,181.3791,2800.0
2016-08-22 14:10:00,194.35,194.65,194.35,194.4,6890.0,181.3791,181.6591,181.3791,181.4258,6890.0
2016-08-22 14:15:00,194.4,194.41,194.29,194.39,2800.0,181.4258,181.4351,181.3231,181.4164,2800.0
2016-08-22 14:20:00,194.4,194.4,194.29,194.39,1856.0,181.4258,181.4258,181.3231,181.4164,1856.0
2016-08-22 14:25:00,194.29,194.29,193.91,194.06,4000.0,181.3231,181.3231,180.9685,181.1084,4000.0
2016-08-22 14:30:00,194.1,194.39,194.09,194.27,1685.0,181.1458,181.4164,181.1364,181.3044,1685.0
2016-08-22 14:35:00,194.32,194.53,194.32,194.41,3135.0,181.3511,181.5471,181.3511,181.4351,3135.0
2016-08-22 14:40:00,194.48,194.51,194.32,194.37,1700.0,181.5004,181.5284,181.3511,181.3978,1700.0
2016-08-22 14:45:00,194.27,194.39,194.22,194.37,1919.0,181.3044,181.4164,181.2578,181.3978,1919.0
2016-08-22 14:50:00,194.4,194.4,194.28,194.33,1800.0,181.4258,181.4258,181.3138,181.3604,1800.0
2016-08-22 14:55:00,194.31,194.54,194.31,194.53,1500.0,181.3418,181.5564,181.3418,181.5471,1500.0
2016-08-22 15:00:00,194.52,194.64,194.49,194.55,4200.0,181.5377,181.6497,181.5097,181.5657,4200.0
2016-08-22 15:05:00,194.58,194.64,194.55,194.62,3325.0,181.5937,181.6497,181.5657,181.6311,3325.0
2016-08-22 15:10:00,194.59,194.61,194.45,194.5,6110.0,181.6031,181.6217,181.4724,181.5191,6110.0
2016-08-22 15:15:00,194.47,194.68,194.35,194.55,9088.0,181.4911,181.6871,181.3791,181.5657,9088.0
2016-08-22 15:20:00,194.55,194.56,194.47,194.52,4100.0,181.5657,181.5751,181.4911,181.5377,4100.0
2016-08-22 15:25:00,194.49,194.9,194.46,194.89,4850.0,181.5097,181.8924,181.4817,181.883,4850.0
2016-08-22 15:30:00,194.95,195.03,194.78,195.03,7099.0,181.939,182.0137,181.7804,182.0137,7099.0
2016-08-22 15:35:00,195.07,195.29,195.07,195.29,6084.0,182.051,182.2564,182.051,182.2564,6084.0
2016-08-22 15:40:00,195.31,195.54,195.22,195.24,12278.0,182.275,182.4897,182.191,182.2097,12278.0
2016-08-22 15:45:00,195.27,195.27,195.01,195.17,12252.0,182.2377,182.2377,181.995,182.1444,12252.0
2016-08-22 15:50:00,195.23,195.24,195.0,195.18,16699.0,182.2004,182.2097,181.9857,182.1537,16699.0
2016-08-22 15:55:00,195.13,195.24,195.01,195.04,28947.0,182.107,182.2097,181.995,182.023,28947.0
2016-08-23 09:30:00,195.72,196.3,195.15,196.3,4995.0,182.6577,183.1989,182.1257,183.1989,4995.0
2016-08-23 09:35:00,196.3,196.73,195.77,196.5,12633.0,183.1989,183.6002,182.7043,183.3856,12633.0
2016-08-23 09:40:00,196.55,196.61,195.95,196.05,8653.0,183.4323,183.4883,182.8723,182.9656,8653.0
2016-08-23 09:45:00,196.12,196.17,195.77,196.05,3596.0,183.031,183.0776,182.7043,182.9656,3596.0
2016-08-23 09:50:00,196.0,196.0,195.26,195.4,6000.0,182.919,182.919,182.2284,182.359,6000.0
2016-08-23 09:55:00,195.52,195.9,195.5,195.9,6166.0,182.471,182.8256,182.4523,182.8256,6166.0
2016-08-23 10:00:00,196.01,196.29,195.91,196.29,3000.0,182.9283,183.1896,182.835,183.1896,3000.0
2016-08-23 10:05:00,196.35,196.49,195.74,195.74,6300.0,183.2456,183.3763,182.6763,182.6763,6300.0
2016-08-23 10:10:00,195.8,196.2,195.8,196.13,6103.0,182.7323,183.1056,182.7323,183.0403,6103.0
2016-08-23 10:15:00,196.12,196.15,195.32,195.4,9334.0,183.031,183.059,182.2843,182.359,9334.0
2016-08-23 10:20:00,195.44,195.51,195.25,195.25,2100.0,182.3963,182.4617,182.219,182.219,2100.0
2016-08-23 10:25:00,195.4,195.88,195.36,195.88,1900.0,182.359,182.807,182.3217,182.807,1900.0
2016-08-23 10:30:00,195.7,195.74,195.7,195.74,600.0,182.639,182.6763,182.639,182.6763,600.0
2016-08-23 10:35:00,195.75,195.9,195.56,195.9,1700.0,182.6857,182.8256,182.5083,182.8256,1700.0
2016-08-23 10:40:00,195.98,195.99,195.82,195.86,1700.0,182.9003,182.9096,182.751,182.7883,1700.0
2016-08-23 10:45:00,196.01,196.52,196.01,196.47,2647.0,182.9283,183.4043,182.9283,183.3576,2647.0
2016-08-23 10:50:00,196.41,196.46,196.39,196.46,800.0,183.3016,183.3483,183.2829,183.3483,800.0
2016-08-23 10:55:00,196.41,196.41,196.36,196.36,300.0,183.3016,183.3016,183.2549,183.2549,300.0
2016-08-23 11:00:00,196.5,196.5,196.13,196.13,500.0,183.3856,183.3856,183.0403,183.0403,500.0
2016-08-23 11:05:00,196.07,196.24,195.91,195.95,2100.0,182.9843,183.1429,182.835,182.8723,2100.0
2016-08-23 11:10:00,196.1,196.16,195.81,195.9,3800.0,183.0123,183.0683,182.7416,182.8256,3800.0
2016-08-23 11:15:00,195.93,196.06,195.92,195.96,2300.0,182.8536,182.975,182.8443,182.8816,2300.0
2016-08-23 11:20:00,195.93,196.03,195.78,195.89,4700.0,182.8536,182.947,182.7136,182.8163,4700.0
2016-08-23 11:25:00,195.91,195.91,195.48,195.55,4775.0,182.835,182.835,182.4337,182.499,4775.0
2016-08-23 11:30:00,195.55,195.91,195.54,195.74,3600.0,182.499,182.835,182.4897,182.6763,3600.0
2016-08-23 11:35:00,195.73,195.99,195.73,195.99,2922.0,182.667,182.9096,182.667,182.9096,2922.0
2016-08-23 11:40:00,195.92,196.1,195.64,195.67,7135.0,182.8443,183.0123,182.583,182.611,7135.0
2016-08-23 11:45:00,195.59,195.59,195.58,195.58,200.0,182.5363,182.5363,182.527,182.527,200.0
2016-08-23 11:50:00,195.65,195.74,195.65,195.74,1400.0,182.5923,182.6763,182.5923,182.6763,1400.0
2016-08-23 11:55:00,195.67,195.67,195.48,195.53,700.0,182.611,182.611,182.4337,182.4803,700.0
2016-08-23 12:00:00,195.5,195.56,195.36,195.37,4500.0,182.4523,182.5083,182.3217,182.331,4500.0
2016-08-23 12:05:00,195.49,195.49,195.49,195.49,100.0,182.443,182.443,182.443,182.443,100.0
2016-08-23 12:10:00,195.56,195.76,195.56,195.67,1500.0,182.5083,182.695,182.5083,182.611,1500.0
2016-08-23 12:15:00,195.63,195.63,195.38,195.39,900.0,182.5737,182.5737,182.3403,182.3497,900.0
2016-08-23 12:20:00,195.33,195.42,195.15,195.24,4200.0,182.2937,182.3777,182.1257,182.2097,4200.0
2016-08-23 12:25:00,195.39,195.43,195.37,195.38,1400.0,182.3497,182.387,182.331,182.3403,1400.0
2016-08-23 12:30:00,195.38,195.57,195.38,195.49,760.0,182.3403,182.5177,182.3403,182.443,760.0
2016-08-23 12:35:00,195.45,195.45,195.18,195.35,1800.0,182.4057,182.4057,182.1537,182.3123,1800.0
2016-08-23 12:40:00,195.56,195.56,195.25,195.3,700.0,182.5083,182.5083,182.219,182.2657,700.0
2016-08-23 12:45:00,195.31,195.44,195.26,195.26,1000.0,182.275,182.3963,182.2284,182.2284,1000.0
2016-08-23 12:50:00,195.42,195.44,195.08,195.08,1500.0,182.3777,182.3963,182.0604,182.0604,1500.0
2016-08-23 12:55:00,194.9,195.26,194.9,195.26,1591.0,181.8924,182.2284,181.8924,182.2284,1591.0
2016-08-23 13:00:00,195.28,195.44,195.17,195.29,7675.0,182.247,182.3963,182.1444,182.2564,7675.0
2016-08-23 13:05:00,195.41,195.44,195.06,195.06,9602.0,182.3683,182.3963,182.0417,182.0417,9602.0
2016-08-23 13:10:00,194.98,195.03,194.93,195.03,1300.0,181.967,182.0137,181.9204,182.0137,1300.0
2016-08-23 13:15:00,195.11,195.13,195.02,195.11,1700.0,182.0884,182.107,182.0044,182.0884,1700.0
2016-08-23 13:20:00,195.19,195.36,195.12,195.22,1700.0,182.163,182.3217,182.0977,182.191,1700.0
2016-08-23 13:25:00,195.19,195.21,194.94,195.01,1320.0,182.163,182.1817,181.9297,181.995,1320.0
2016-08-23 13:30:00,195.03,195.03,194.82,194.83,2600.0,182.0137,182.0137,181.8177,181.8271,2600.0
2016-08-23 13:35:00,194.87,195.03,194.85,195.03,1000.0,181.8644,182.0137,181.8457,182.0137,1000.0
2016-08-23 13:40:00,194.96,195.2,194.95,195.03,1726.0,181.9484,182.1724,181.939,182.0137,1726.0
2016-08-23 13:45:00,195.03,195.22,195.03,195.14,1000.0,182.0137,182.191,182.0137,182.1164,1000.0
2016-08-23 13:50:00,195.22,195.22,195.04,195.15,1450.0,182.191,182.191,182.023,182.1257,1450.0
2016-08-23 13:55:00,195.24,195.24,194.97,194.97,2100.0,182.2097,182.2097,181.9577,181.9577,2100.0
2016-08-23 14:00:00,195.02,195.02,194.46,194.46,5514.0,182.0044,182.0044,181.4817,181.4817,5514.0
2016-08-23 14:05:00,194.62,194.82,194.54,194.81,2900.0,181.6311,181.8177,181.5564,181.8084,2900.0
2016-08-23 14:10:00,194.76,194.76,194.53,194.69,2984.0,181.7617,181.7617,181.5471,181.6964,2984.0
2016-08-23 14:15:00,194.69,194.88,194.68,194.88,1655.0,181.6964,181.8737,181.6871,181.8737,1655.0
2016-08-23 14:20:00,194.85,194.88,194.66,194.82,4450.0,181.8457,181.8737,181.6684,181.8177,4450.0
2016-08-23 14:25:00,194.86,194.95,194.79,194.92,6441.0,181.855,181.939,181.7897,181.911,6441.0
2016-08-23 14:30:00,194.81,194.84,194.68,194.84,3497.0,181.8084,181.8364,181.6871,181.8364,3497.0
2016-08-23 14:35:00,194.86,194.97,194.74,194.78,5346.0,181.855,181.9577,181.7431,181.7804,5346.0
2016-08-23 14:40:00,194.85,194.9,194.85,194.9,300.0,181.8457,181.8924,181.8457,181.8924,300.0
2016-08-23 14:45:00,194.78,194.79,194.63,194.78,3946.0,181.7804,181.7897,181.6404,181.7804,3946.0
2016-08-23 14:50:00,194.73,194.81,194.62,194.77,3729.0,181.7337,181.8084,181.6311,181.7711,3729.0
2016-08-23 14:55:00,194.6,194.64,194.42,194.64,2500.0,181.6124,181.6497,181.4444,181.6497,2500.0
2016-08-23 15:00:00,194.49,194.73,194.49,194.71,1775.0,181.5097,181.7337,181.5097,181.7151,1775.0
2016-08-23 15:05:00,194.66,194.75,194.63,194.63,2912.0,181.6684,181.7524,181.6404,181.6404,2912.0
2016-08-23 15:10:00,194.73,195.13,194.63,195.05,4308.0,181.7337,182.107,181.6404,182.0324,4308.0
2016-08-23 15:15:00,194.95,195.02,194.84,194.86,2100.0,181.939,182.0044,181.8364,181.855,2100.0
2016-08-23 15:20:00,194.84,195.03,194.84,195.03,1301.0,181.8364,182.0137,181.8364,182.0137,1301.0
2016-08-23 15:25:00,194.88,195.01,194.83,194.95,3600.0,181.8737,181.995,181.8271,181.939,3600.0
2016-08-23 15:30:00,194.89,194.9,194.74,194.9,3786.0,181.883,181.8924,181.7431,181.8924,3786.0
2016-08-23 15:35:00,194.82,194.82,194.58,194.61,2700.0,181.8177,181.8177,181.5937,181.6217,2700.0
2016-08-23 15:40:00,194.68,194.87,194.47,194.47,3900.0,181.6871,181.8644,181.4911,181.4911,3900.0
2016-08-23 15:45:00,194.47,195.13,194.47,195.0,18009.0,181.4911,182.107,181.4911,181.9857,18009.0
2016-08-23 15:50:00,194.93,195.14,194.93,195.08,14015.0,181.9204,182.1164,181.9204,182.0604,14015.0
2016-08-23 15:55:00,195.07,195.31,194.99,195.15,58287.0,182.051,182.275,181.9764,182.1257,58287.0
2016-08-24 09:30:00,194.27,194.68,193.5,193.96,14196.0,181.3044,181.6871,180.5858,181.0151,14196.0
2016-08-24 09:35:00,193.92,194.3,193.75,193.92,8500.0,180.9778,181.3324,180.8191,180.9778,8500.0
2016-08-24 09:40:00,193.82,193.83,193.36,193.67,2200.0,180.8845,180.8938,180.4552,180.7445,2200.0
2016-08-24 09:45:00,193.84,193.97,193.55,193.89,1500.0,180.9031,181.0244,180.6325,180.9498,1500.0
2016-08-24 09:50:00,193.82,193.97,193.42,193.73,9294.0,180.8845,181.0244,180.5112,180.8005,9294.0
2016-08-24 09:55:00,193.54,194.03,193.45,193.89,2800.0,180.6231,181.0804,180.5392,180.9498,2800.0
2016-08-24 10:00:00,194.11,194.11,193.58,193.58,1843.0,181.1551,181.1551,180.6605,180.6605,1843.0
2016-08-24 10:05:00,193.82,193.99,193.73,193.95,1400.0,180.8845,181.0431,180.8005,181.0058,1400.0
2016-08-24 10:10:00,193.92,193.97,193.66,193.96,1405.0,180.9778,181.0244,180.7351,181.0151,1405.0
2016-08-24 10:15:00,193.93,193.97,193.63,193.81,2401.0,180.9871,181.0244,180.7071,180.8751,2401.0
2016-08-24 10:20:00,193.93,194.14,193.7,194.01,2334.0,180.9871,181.1831,180.7725,181.0618,2334.0
2016-08-24 10:25:00,194.13,194.24,193.56,193.6,2500.0,181.1738,181.2764,180.6418,180.6791,2500.0
2016-08-24 10:30:00,193.54,193.82,193.5,193.71,1200.0,180.6231,180.8845,180.5858,180.7818,1200.0
2016-08-24 10:35:00,193.8,193.82,193.8,193.82,600.0,180.8658,180.8845,180.8658,180.8845,600.0
2016-08-24 10:40:00,193.82,194.03,193.82,193.94,3000.0,180.8845,181.0804,180.8845,180.9965,3000.0
2016-08-24 10:45:00,193.85,194.02,193.36,194.02,3234.0,180.9125,181.0711,180.4552,181.0711,3234.0
2016-08-24 10:50:00,194.07,194.54,193.85,194.54,1690.0,181.1178,181.5564,180.9125,181.5564,1690.0
2016-08-24 10:55:00,194.56,194.6,194.37,194.6,600.0,181.5751,181.6124,181.3978,181.6124,600.0
2016-08-24 11:00:00,194.47,194.59,194.32,194.56,3200.0,181.4911,181.6031,181.3511,181.5751,3200.0
2016-08-24 11:05:00,194.33,194.56,194.33,194.41,905.0,181.3604,181.5751,181.3604,181.4351,905.0
2016-08-24 11:10:00,194.6,194.6,194.57,194.57,301.0,181.6124,181.6124,181.5844,181.5844,301.0
2016-08-24 11:15:00,194.6,195.06,194.55,194.99,2505.0,181.6124,182.0417,181.5657,181.9764,2505.0
2016-08-24 11:20:00,195.08,195.08,194.94,195.0,1607.0,182.0604,182.0604,181.9297,181.9857,1607.0
2016-08-24 11:25:00,195.07,195.1,195.01,195.1,900.0,182.051,182.079,181.995,182.079,900.0
2016-08-24 11:30:00,195.08,195.08,195.0,195.0,400.0,182.0604,182.0604,181.9857,181.9857,400.0
2016-08-24 11:35:00,195.09,195.13,195.08,195.13,300.0,182.0697,182.107,182.0604,182.107,300.0
2016-08-24 11:40:00,194.95,195.03,194.69,194.86,10889.0,181.939,182.0137,181.6964,181.855,10889.0
2016-08-24 11:45:00,194.83,195.08,194.82,195.08,2000.0,181.8271,182.0604,181.8177,182.0604,2000.0
2016-08-24 11:50:00,194.99,195.14,194.98,195.03,2613.0,181.9764,182.1164,181.967,182.0137,2613.0
2016-08-24 11:55:00,195.02,195.29,194.99,195.29,4400.0,182.0044,182.2564,181.9764,182.2564,4400.0
2016-08-24 12:00:00,195.28,195.28,194.74,194.79,3790.0,182.247,182.247,181.7431,181.7897,3790.0
2016-08-24 12:05:00,194.76,194.99,194.72,194.96,3400.0,181.7617,181.9764,181.7244,181.9484,3400.0
2016-08-24 12:10:00,195.08,195.26,195.08,195.26,649.0,182.0604,182.2284,182.0604,182.2284,649.0
2016-08-24 12:15:00,195.32,195.37,195.32,195.37,200.0,182.2843,182.331,182.2843,182.331,200.0
2016-08-24 12:20:00,195.42,195.42,195.4,195.4,200.0,182.3777,182.3777,182.359,182.359,200.0
2016-08-24 12:25:00,195.4,195.44,195.33,195.44,800.0,182.359,182.3963,182.2937,182.3963,800.0
2016-08-24 12:30:00,195.39,195.39,195.2,195.24,3600.0,182.3497,182.3497,182.1724,182.2097,3600.0
2016-08-24 12:35:00,195.17,195.31,195.17,195.31,1332.0,182.1444,182.275,182.1444,182.275,1332.0
2016-08-24 12:40:00,195.28,195.6,195.23,195.38,6178.0,182.247,182.5457,182.2004,182.3403,6178.0
2016-08-24 12:45:00,195.51,195.6,195.48,195.52,3264.0,182.4617,182.5457,182.4337,182.471,3264.0
2016-08-24 12:50:00,195.72,195.72,195.72,195.72,100.0,182.6577,182.6577,182.6577,182.6577,100.0
2016-08-24 12:55:00,195.68,195.89,195.68,195.86,1000.0,182.6203,182.8163,182.6203,182.7883,1000.0
2016-08-24 13:00:00,195.68,195.69,195.32,195.46,3100.0,182.6203,182.6297,182.2843,182.415,3100.0
2016-08-24 13:05:00,195.53,195.55,195.43,195.55,1000.0,182.4803,182.499,182.387,182.499,1000.0
2016-08-24 13:10:00,195.53,195.58,195.42,195.58,1400.0,182.4803,182.527,182.3777,182.527,1400.0
2016-08-24 13:15:00,195.54,195.63,195.47,195.59,1297.0,182.4897,182.5737,182.4243,182.5363,1297.0
2016-08-24 13:20:00,195.47,195.59,195.41,195.41,2700.0,182.4243,182.5363,182.3683,182.3683,2700.0
2016-08-24 13:25:00,195.3,195.33,195.28,195.28,1200.0,182.2657,182.2937,182.247,182.247,1200.0
2016-08-24 13:30:00,195.23,195.28,194.89,195.06,4000.0,182.2004,182.247,181.883,182.0417,4000.0
2016-08-24 13:35:00,195.08,195.1,195.08,195.09,400.0,182.0604,182.079,182.0604,182.0697,400.0
2016-08-24 13:40:00,195.14,195.27,195.02,195.27,900.0,182.1164,182.2377,182.0044,182.2377,900.0
2016-08-24 13:45:00,195.29,195.3,195.27,195.29,700.0,182.2564,182.2657,182.2377,182.2564,700.0
2016-08-24 13:50:00,195.14,195.22,195.13,195.2,5120.0,182.1164,182.191,182.107,182.1724,5120.0
2016-08-24 13:55:00,195.21,195.29,195.17,195.29,649.0,182.1817,182.2564,182.1444,182.2564,649.0
2016-08-24 14:00:00,195.24,195.24,194.98,194.98,2000.0,182.2097,182.2097,181.967,181.967,2000.0
2016-08-24 14:05:00,194.95,195.13,194.9,195.13,1708.0,181.939,182.107,181.8924,182.107,1708.0
2016-08-24 14:10:00,195.17,195.19,195.0,195.09,2617.0,182.1444,182.163,181.9857,182.0697,2617.0
2016-08-24 14:15:00,195.01,195.18,195.0,195.17,1145.0,181.995,182.1537,181.9857,182.1444,1145.0
2016-08-24 14:20:00,195.04,195.1,194.96,195.1,2100.0,182.023,182.079,181.9484,182.079,2100.0
2016-08-24 14:25:00,195.02,195.11,194.99,194.99,710.0,182.0044,182.0884,181.9764,181.9764,710.0
2016-08-24 14:30:00,194.98,194.98,194.73,194.88,3905.0,181.967,181.967,181.7337,181.8737,3905.0
2016-08-24 14:35:00,194.88,195.0,194.86,195.0,2980.0,181.8737,181.9857,181.855,181.9857,2980.0
2016-08-24 14:40:00,195.0,195.24,194.99,195.24,3500.0,181.9857,182.2097,181.9764,182.2097,3500.0
2016-08-24 14:45:00,195.27,195.29,195.07,195.07,1307.0,182.2377,182.2564,182.051,182.051,1307.0
2016-08-24 14:50:00,195.23,195.31,195.05,195.26,4400.0,182.2004,182.275,182.0324,182.2284,4400.0
2016-08-24 14:55:00,195.2,195.46,195.19,195.46,2703.0,182.1724,182.415,182.163,182.415,2703.0
2016-08-24 15:00:00,195.48,195.48,195.07,195.13,2123.0,182.4337,182.4337,182.051,182.107,2123.0
2016-08-24 15:05:00,194.95,195.09,194.77,194.8,2065.0,181.939,182.0697,181.7711,181.7991,2065.0
2016-08-24 15:10:00,194.76,194.99,194.71,194.73,3725.0,181.7617,181.9764,181.7151,181.7337,3725.0
2016-08-24 15:15:00,194.66,194.91,194.66,194.87,2732.0,181.6684,181.9017,181.6684,181.8644,2732.0
2016-08-24 15:20:00,194.88,194.88,194.63,194.66,10376.0,181.8737,181.8737,181.6404,181.6684,10376.0
2016-08-24 15:25:00,194.6,194.76,194.59,194.76,1300.0,181.6124,181.7617,181.6031,181.7617,1300.0
2016-08-24 15:30:00,194.76,194.83,194.67,194.83,2400.0,181.7617,181.8271,181.6777,181.8271,2400.0
2016-08-24 15:35:00,194.81,195.12,194.79,195.08,10430.0,181.8084,182.0977,181.7897,182.0604,10430.0
2016-08-24 15:40:00,195.08,195.5,195.0,195.49,9800.0,182.0604,182.4523,181.9857,182.443,9800.0
2016-08-24 15:45:00,195.37,195.44,195.17,195.44,9587.0,182.331,182.3963,182.1444,182.3963,9587.0
2016-08-24 15:50:00,195.36,195.43,195.26,195.28,7300.0,182.3217,182.387,182.2284,182.247,7300.0
2016-08-24 15:55:00,195.36,195.52,195.11,195.49,18955.0,182.3217,182.471,182.0884,182.443,18955.0
2016-08-25 09:30:00,195.69,195.77,191.75,192.62,16744.0,182.6297,182.7043,178.9526,179.7645,16744.0
2016-08-25 09:35:00,192.48,193.35,191.16,191.99,22877.0,179.6339,180.4458,178.402,179.1766,22877.0
2016-08-25 09:40:00,192.31,192.98,192.29,192.58,12829.0,179.4752,180.1005,179.4566,179.7272,12829.0
2016-08-25 09:45:00,192.41,192.41,191.91,192.09,4800.0,179.5686,179.5686,179.1019,179.2699,4800.0
2016-08-25 09:50:00,192.17,192.4,192.14,192.4,5499.0,179.3446,179.5592,179.3166,179.5592,5499.0
2016-08-25 09:55:00,192.28,192.43,192.01,192.29,7489.0,179.4472,179.5872,179.1953,179.4566,7489.0
2016-08-25 10:00:00,192.09,192.31,191.86,192.07,4001.0,179.2699,179.4752,179.0553,179.2513,4001.0
2016-08-25 10:05:00,192.1,192.1,191.63,191.92,8682.0,179.2793,179.2793,178.8406,179.1113,8682.0
2016-08-25 10:10:00,191.98,192.08,191.97,192.0,360.0,179.1673,179.2606,179.1579,179.1859,360.0
2016-08-25 10:15:00,192.03,192.13,191.52,191.63,23171.0,179.2139,179.3072,178.738,178.8406,23171.0
2016-08-25 10:20:00,191.55,191.8,191.55,191.78,1737.0,178.766,178.9993,178.766,178.9806,1737.0
2016-08-25 10:25:00,192.02,192.14,191.84,192.14,1300.0,179.2046,179.3166,179.0366,179.3166,1300.0
2016-08-25 10:30:00,192.14,192.54,192.07,192.13,8351.0,179.3166,179.6899,179.2513,179.3072,8351.0
2016-08-25 10:35:00,192.06,192.11,191.7,191.97,2826.0,179.2419,179.2886,178.9059,179.1579,2826.0
2016-08-25 10:40:00,191.91,192.01,191.76,191.84,3714.0,179.1019,179.1953,178.9619,179.0366,3714.0
2016-08-25 10:45:00,191.9,192.24,191.84,192.24,3587.0,179.0926,179.4099,179.0366,179.4099,3587.0
2016-08-25 10:50:00,192.16,192.16,191.86,191.86,1000.0,179.3352,179.3352,179.0553,179.0553,1000.0
2016-08-25 10:55:00,191.91,192.13,191.91,192.0,2214.0,179.1019,179.3072,179.1019,179.1859,2214.0
2016-08-25 11:00:00,192.0,192.52,192.0,192.46,5693.0,179.1859,179.6712,179.1859,179.6152,5693.0
2016-08-25 11:05:00,192.47,192.93,192.18,192.93,4749.0,179.6246,180.0539,179.3539,180.0539,4749.0
2016-08-25 11:10:00,193.19,193.29,192.76,192.76,5300.0,180.2965,180.3898,179.8952,179.8952,5300.0
2016-08-25 11:15:00,192.75,192.86,192.35,192.35,9835.0,179.8859,179.9885,179.5126,179.5126,9835.0
2016-08-25 11:20:00,192.41,192.43,192.07,192.33,9206.0,179.5686,179.5872,179.2513,179.4939,9206.0
2016-08-25 11:25:00,192.31,192.43,192.07,192.15,4450.0,179.4752,179.5872,179.2513,179.3259,4450.0
2016-08-25 11:30:00,192.18,192.46,192.18,192.25,3321.0,179.3539,179.6152,179.3539,179.4192,3321.0
2016-08-25 11:35:00,192.23,192.26,192.18,192.18,2600.0,179.4006,179.4286,179.3539,179.3539,2600.0
2016-08-25 11:40:00,192.2,192.48,192.17,192.33,5500.0,179.3726,179.6339,179.3446,179.4939,5500.0
2016-08-25 11:45:00,192.2,192.32,192.2,192.32,1351.0,179.3726,179.4846,179.3726,179.4846,1351.0
2016-08-25 11:50:00,192.24,192.25,191.96,192.05,2200.0,179.4099,179.4192,179.1486,179.2326,2200.0
2016-08-25 11:55:00,191.89,191.98,191.82,191.82,1700.0,179.0833,179.1673,179.0179,179.0179,1700.0
2016-08-25 12:00:00,191.91,191.93,191.88,191.93,861.0,179.1019,179.1206,179.0739,179.1206,861.0
2016-08-25 12:05:00,191.98,191.99,191.92,191.96,2880.0,179.1673,179.1766,179.1113,179.1486,2880.0
2016-08-25 12:10:00,191.94,192.0,191.9,191.9,2600.0,179.1299,179.1859,179.0926,179.0926,2600.0
2016-08-25 12:15:00,191.94,191.95,191.89,191.93,585.0,179.1299,179.1393,179.0833,179.1206,585.0
2016-08-25 12:20:00,191.96,192.12,191.93,192.09,3102.0,179.1486,179.2979,179.1206,179.2699,3102.0
2016-08-25 12:25:00,191.99,192.07,191.76,191.96,2900.0,179.1766,179.2513,178.9619,179.1486,2900.0
2016-08-25 12:30:00,191.97,192.07,191.89,192.0,3332.0,179.1579,179.2513,179.0833,179.1859,3332.0
2016-08-25 12:35:00,191.96,192.05,191.89,192.05,2199.0,179.1486,179.2326,179.0833,179.2326,2199.0
2016-08-25 12:40:00,192.06,192.13,191.84,191.89,4498.0,179.2419,179.3072,179.0366,179.0833,4498.0
2016-08-25 12:45:00,191.99,192.06,191.87,191.87,2030.0,179.1766,179.2419,179.0646,179.0646,2030.0
2016-08-25 12:50:00,191.91,191.94,191.63,191.63,4481.0,179.1019,179.1299,178.8406,178.8406,4481.0
2016-08-25 12:55:00,191.65,191.7,191.35,191.41,9719.0,178.8593,178.9059,178.5793,178.6353,9719.0
2016-08-25 13:00:00,191.41,191.47,191.31,191.31,5426.0,178.6353,178.6913,178.542,178.542,5426.0
2016-08-25 13:05:00,191.35,191.39,190.96,190.96,9708.0,178.5793,178.6166,178.2153,178.2153,9708.0
2016-08-25 13:10:00,191.05,191.05,190.8,190.84,4300.0,178.2993,178.2993,178.066,178.1033,4300.0
2016-08-25 13:15:00,190.84,190.97,190.82,190.83,1100.0,178.1033,178.2247,178.0847,178.094,1100.0
2016-08-25 13:20:00,190.99,191.03,190.9,191.03,690.0,178.2433,178.2807,178.1593,178.2807,690.0
2016-08-25 13:25:00,191.05,191.22,190.99,191.19,1905.0,178.2993,178.458,178.2433,178.43,1905.0
2016-08-25 13:30:00,191.18,191.43,191.17,191.37,3502.0,178.4207,178.654,178.4113,178.598,3502.0
2016-08-25 13:35:00,191.36,191.36,190.89,190.89,4400.0,178.5886,178.5886,178.15,178.15,4400.0
2016-08-25 13:40:00,190.99,191.23,190.97,191.23,3225.0,178.2433,178.4673,178.2247,178.4673,3225.0
2016-08-25 13:45:00,191.34,191.34,191.06,191.25,3233.0,178.57,178.57,178.3087,178.486,3233.0
2016-08-25 13:50:00,191.14,191.5,191.14,191.49,2227.0,178.3833,178.7193,178.3833,178.71,2227.0
2016-08-25 13:55:00,191.53,191.63,191.38,191.56,2971.0,178.7473,178.8406,178.6073,178.7753,2971.0
2016-08-25 14:00:00,191.72,191.98,191.64,191.93,8319.0,178.9246,179.1673,178.85,179.1206,8319.0
2016-08-25 14:05:00,192.0,192.27,191.9,191.9,5100.0,179.1859,179.4379,179.0926,179.0926,5100.0
2016-08-25 14:10:00,191.97,192.05,191.92,191.93,1200.0,179.1579,179.2326,179.1113,179.1206,1200.0
2016-08-25 14:15:00,191.99,192.0,191.98,191.98,400.0,179.1766,179.1859,179.1673,179.1673,400.0
2016-08-25 14:20:00,191.95,192.09,191.92,192.0,4921.0,179.1393,179.2699,179.1113,179.1859,4921.0
2016-08-25 14:25:00,192.06,192.2,191.69,191.87,4000.0,179.2419,179.3726,178.8966,179.0646,4000.0
2016-08-25 14:30:00,191.88,192.13,191.69,192.0,2100.0,179.0739,179.3072,178.8966,179.1859,2100.0
2016-08-25 14:35:00,191.99,191.99,191.44,191.44,20072.0,179.1766,179.1766,178.6633,178.6633,20072.0
2016-08-25 14:40:00,191.56,191.73,191.46,191.61,3900.0,178.7753,178.9339,178.682,178.822,3900.0
2016-08-25 14:45:00,191.63,191.64,191.35,191.56,41384.0,178.8406,178.85,178.5793,178.7753,41384.0
2016-08-25 14:50:00,191.48,191.71,191.47,191.57,7210.0,178.7006,178.9153,178.6913,178.7846,7210.0
2016-08-25 14:55:00,191.69,191.7,191.36,191.37,6549.0,178.8966,178.9059,178.5886,178.598,6549.0
2016-08-25 15:00:00,191.43,191.68,191.43,191.6,3250.0,178.654,178.8873,178.654,178.8126,3250.0
2016-08-25 15:05:00,191.65,191.66,191.4,191.53,3887.0,178.8593,178.8686,178.626,178.7473,3887.0
2016-08-25 15:10:00,191.53,191.78,191.53,191.69,2711.0,178.7473,178.9806,178.7473,178.8966,2711.0
2016-08-25 15:15:00,191.73,191.84,191.59,191.64,7894.0,178.9339,179.0366,178.8033,178.85,7894.0
2016-08-25 15:20:00,191.66,191.68,191.35,191.41,10427.0,178.8686,178.8873,178.5793,178.6353,10427.0
2016-08-25 15:25:00,191.42,191.46,191.22,191.33,4637.0,178.6446,178.682,178.458,178.5606,4637.0
2016-08-25 15:30:00,191.25,191.28,191.16,191.19,6900.0,178.486,178.514,178.402,178.43,6900.0
2016-08-25 15:35:00,191.2,191.35,191.18,191.31,6649.0,178.4393,178.5793,178.4207,178.542,6649.0
2016-08-25 15:40:00,191.27,191.27,190.99,191.0,6142.0,178.5046,178.5046,178.2433,178.2527,6142.0
2016-08-25 15:45:00,191.0,191.13,191.0,191.1,10800.0,178.2527,178.374,178.2527,178.346,10800.0
2016-08-25 15:50:00,191.07,191.16,191.0,191.16,15598.0,178.318,178.402,178.2527,178.402,15598.0
2016-08-25 15:55:00,191.16,191.29,190.87,191.23,27265.0,178.402,178.5233,178.1313,178.4673,27265.0
2016-08-26 09:30:00,191.45,191.49,190.68,190.79,7990.0,178.6726,178.71,177.954,178.0567,7990.0
2016-08-26 09:35:00,190.71,191.59,190.68,190.84,8003.0,177.982,178.8033,177.954,178.1033,8003.0
2016-08-26 09:40:00,190.81,191.48,190.52,191.47,7744.0,178.0753,178.7006,177.8047,178.6913,7744.0
2016-08-26 09:45:00,191.48,191.69,190.82,190.83,9200.0,178.7006,178.8966,178.0847,178.094,9200.0
2016-08-26 09:50:00,190.8,191.14,190.05,190.27,16356.0,178.066,178.3833,177.3661,177.5714,16356.0
2016-08-26 09:55:00,190.1,190.57,188.79,188.8,25259.0,177.4127,177.8514,176.1902,176.1995,25259.0
2016-08-26 10:00:00,188.79,190.37,188.49,190.35,16025.0,176.1902,177.6647,175.9102,177.646,16025.0
2016-08-26 10:05:00,190.3,190.39,189.9,190.17,10801.0,177.5994,177.6834,177.2261,177.4781,10801.0
2016-08-26 10:10:00,190.4,190.42,189.94,190.3,9027.0,177.6927,177.7114,177.2634,177.5994,9027.0
2016-08-26 10:15:00,190.55,191.74,190.55,191.28,12013.0,177.8327,178.9433,177.8327,178.514,12013.0
2016-08-26 10:20:00,191.24,192.36,191.24,192.28,10928.0,178.4766,179.5219,178.4766,179.4472,10928.0
2016-08-26 10:25:00,192.11,192.38,191.82,192.06,26855.0,179.2886,179.5406,179.0179,179.2419,26855.0
2016-08-26 10:30:00,192.22,192.22,191.85,192.06,3695.0,179.3912,179.3912,179.0459,179.2419,3695.0
2016-08-26 10:35:00,191.82,191.82,191.68,191.75,900.0,179.0179,179.0179,178.8873,178.9526,900.0
2016-08-26 10:40:00,191.49,191.49,191.21,191.27,600.0,178.71,178.71,178.4487,178.5046,600.0
2016-08-26 10:45:00,190.99,191.18,190.63,190.95,2775.0,178.2433,178.4207,177.9074,178.206,2775.0
2016-08-26 10:50:00,191.0,191.0,190.63,190.81,4990.0,178.2527,178.2527,177.9074,178.0753,4990.0
2016-08-26 10:55:00,190.9,191.16,190.81,190.93,5800.0,178.1593,178.402,178.0753,178.1873,5800.0
2016-08-26 11:00:00,190.91,190.91,190.12,190.18,4242.0,178.1687,178.1687,177.4314,177.4874,4242.0
2016-08-26 11:05:00,190.1,190.8,190.1,190.45,6663.0,177.4127,178.066,177.4127,177.7394,6663.0
2016-08-26 11:10:00,190.45,190.84,190.3,190.7,5079.0,177.7394,178.1033,177.5994,177.9727,5079.0
2016-08-26 11:15:00,190.7,190.87,190.7,190.78,4600.0,177.9727,178.1313,177.9727,178.0473,4600.0
2016-08-26 11:20:00,190.78,190.78,190.52,190.53,2100.0,178.0473,178.0473,177.8047,177.814,2100.0
2016-08-26 11:25:00,190.6,190.85,190.54,190.85,5653.0,177.8794,178.1127,177.8234,178.1127,5653.0
2016-08-26 11:30:00,190.8,190.8,190.57,190.69,1300.0,178.066,178.066,177.8514,177.9634,1300.0
2016-08-26 11:35:00,190.56,190.59,190.0,190.03,2871.0,177.842,177.87,177.3194,177.3474,2871.0
2016-08-26 11:40:00,189.83,189.86,189.55,189.73,2136.0,177.1608,177.1887,176.8994,177.0674,2136.0
2016-08-26 11:45:00,189.75,189.75,189.63,189.63,600.0,177.0861,177.0861,176.9741,176.9741,600.0
2016-08-26 11:50:00,189.65,189.65,188.81,189.0,5864.0,176.9928,176.9928,176.2088,176.3861,5864.0
2016-08-26 11:55:00,189.03,189.1,188.91,189.03,3677.0,176.4141,176.4795,176.3022,176.4141,3677.0
2016-08-26 12:00:00,188.8,188.8,188.62,188.69,1947.0,176.1995,176.1995,176.0315,176.0968,1947.0
2016-08-26 12:05:00,188.68,188.68,188.03,188.15,6030.0,176.0875,176.0875,175.4809,175.5929,6030.0
2016-08-26 12:10:00,188.14,188.14,187.62,187.94,3772.0,175.5835,175.5835,175.0982,175.3969,3772.0
2016-08-26 12:15:00,187.96,188.0,187.81,187.81,3498.0,175.4156,175.4529,175.2756,175.2756,3498.0
2016-08-26 12:20:00,187.94,188.11,187.75,187.98,4400.0,175.3969,175.5555,175.2196,175.4342,4400.0
2016-08-26 12:25:00,188.0,188.22,187.94,188.22,3889.0,175.4529,175.6582,175.3969,175.6582,3889.0
2016-08-26 12:30:00,188.06,188.69,188.0,188.69,6881.0,175.5089,176.0968,175.4529,176.0968,6881.0
2016-08-26 12:35:00,188.61,188.7,188.47,188.69,6194.0,176.0222,176.1062,175.8915,176.0968,6194.0
2016-08-26 12:40:00,188.58,188.84,188.57,188.65,4637.0,175.9942,176.2368,175.9848,176.0595,4637.0
2016-08-26 12:45:00,188.69,188.69,188.32,188.54,3000.0,176.0968,176.0968,175.7515,175.9568,3000.0
2016-08-26 12:50:00,188.49,188.6,188.22,188.32,12300.0,175.9102,176.0128,175.6582,175.7515,12300.0
2016-08-26 12:55:00,188.58,188.99,188.56,188.86,2984.0,175.9942,176.3768,175.9755,176.2555,2984.0
2016-08-26 13:00:00,189.0,189.22,189.0,189.07,4293.0,176.3861,176.5915,176.3861,176.4515,4293.0
2016-08-26 13:05:00,188.95,188.95,188.54,188.58,5479.0,176.3395,176.3395,175.9568,175.9942,5479.0
2016-08-26 13:10:00,188.61,188.62,188.41,188.48,2826.0,176.0222,176.0315,175.8355,175.9009,2826.0
2016-08-26 13:15:00,188.73,188.99,188.63,188.69,3200.0,176.1342,176.3768,176.0408,176.0968,3200.0
2016-08-26 13:20:00,188.53,188.66,188.24,188.24,2700.0,175.9475,176.0688,175.6769,175.6769,2700.0
2016-08-26 13:25:00,188.29,188.53,188.24,188.36,3200.0,175.7235,175.9475,175.6769,175.7889,3200.0
2016-08-26 13:30:00,188.43,188.55,188.32,188.49,3248.0,175.8542,175.9662,175.7515,175.9102,3248.0
2016-08-26 13:35:00,188.32,188.46,188.08,188.08,1500.0,175.7515,175.8822,175.5275,175.5275,1500.0
2016-08-26 13:40:00,188.21,188.44,188.12,188.24,3100.0,175.6489,175.8635,175.5649,175.6769,3100.0
2016-08-26 13:45:00,188.38,188.39,188.21,188.21,600.0,175.8075,175.8169,175.6489,175.6489,600.0
2016-08-26 13:50:00,188.17,188.18,187.89,188.07,3900.0,175.6115,175.6209,175.3502,175.5182,3900.0
2016-08-26 13:55:00,188.0,188.09,187.85,188.01,3687.0,175.4529,175.5369,175.3129,175.4622,3687.0
2016-08-26 14:00:00,188.05,188.05,187.88,187.91,1300.0,175.4995,175.4995,175.3409,175.3689,1300.0
2016-08-26 14:05:00,187.93,188.21,187.79,188.21,5292.0,175.3876,175.6489,175.2569,175.6489,5292.0
2016-08-26 14:10:00,188.24,188.47,188.19,188.2,3700.0,175.6769,175.8915,175.6302,175.6395,3700.0
2016-08-26 14:15:00,187.91,187.94,187.74,187.81,1622.0,175.3689,175.3969,175.2102,175.2756,1622.0
2016-08-26 14:20:00,187.89,187.95,187.75,187.95,3115.0,175.3502,175.4062,175.2196,175.4062,3115.0
2016-08-26 14:25:00,187.89,188.0,187.41,187.41,2800.0,175.3502,175.4529,174.9023,174.9023,2800.0
2016-08-26 14:30:00,187.66,187.73,187.56,187.63,3000.0,175.1356,175.2009,175.0423,175.1076,3000.0
2016-08-26 14:35:00,187.65,187.65,187.35,187.48,8501.0,175.1262,175.1262,174.8463,174.9676,8501.0
2016-08-26 14:40:00,187.49,187.75,187.45,187.55,3200.0,174.9769,175.2196,174.9396,175.0329,3200.0
2016-08-26 14:45:00,187.5,187.73,187.45,187.73,3488.0,174.9863,175.2009,174.9396,175.2009,3488.0
2016-08-26 14:50:00,187.74,187.82,187.62,187.82,2000.0,175.2102,175.2849,175.0982,175.2849,2000.0
2016-08-26 14:55:00,187.76,188.02,187.76,188.0,2100.0,175.2289,175.4716,175.2289,175.4529,2100.0
2016-08-26 15:00:00,188.06,188.2,187.84,187.84,4923.0,175.5089,175.6395,175.3036,175.3036,4923.0
2016-08-26 15:05:00,187.87,188.09,187.86,187.94,3100.0,175.3316,175.5369,175.3222,175.3969,3100.0
2016-08-26 15:10:00,187.94,188.0,187.76,188.0,2500.0,175.3969,175.4529,175.2289,175.4529,2500.0
2016-08-26 15:15:00,187.97,188.2,187.97,188.0,4695.0,175.4249,175.6395,175.4249,175.4529,4695.0
2016-08-26 15:20:00,188.0,188.08,187.93,188.07,3700.0,175.4529,175.5275,175.3876,175.5182,3700.0
2016-08-26 15:25:00,188.11,188.53,188.11,188.4,5320.0,175.5555,175.9475,175.5555,175.8262,5320.0
2016-08-26 15:30:00,188.49,188.83,188.47,188.68,4643.0,175.9102,176.2275,175.8915,176.0875,4643.0
2016-08-26 15:35:00,188.62,188.94,188.58,188.73,11955.0,176.0315,176.3302,175.9942,176.1342,11955.0
2016-08-26 15:40:00,188.77,188.85,188.42,188.6,6200.0,176.1715,176.2462,175.8449,176.0128,6200.0
2016-08-26 15:45:00,188.46,188.55,188.29,188.41,6828.0,175.8822,175.9662,175.7235,175.8355,6828.0
2016-08-26 15:50:00,188.47,188.52,188.18,188.18,13245.0,175.8915,175.9382,175.6209,175.6209,13245.0
2016-08-26 15:55:00,188.22,188.35,188.12,188.32,26553.0,175.6582,175.7795,175.5649,175.7515,26553.0
2016-08-29 09:30:00,188.69,189.0,188.69,188.79,3205.0,176.0968,176.3861,176.0968,176.1902,3205.0
2016-08-29 09:35:00,189.58,190.45,189.57,190.45,1230.0,176.9274,177.7394,176.9181,177.7394,1230.0
2016-08-29 09:40:00,190.61,191.16,190.01,190.85,3800.0,177.8887,178.402,177.3287,178.1127,3800.0
2016-08-29 09:45:00,190.81,191.12,190.73,190.73,1500.0,178.0753,178.3647,178.0007,178.0007,1500.0
2016-08-29 09:50:00,190.56,190.56,189.9,189.92,3100.0,177.842,177.842,177.2261,177.2447,3100.0
2016-08-29 09:55:00,189.86,189.9,189.27,189.31,3100.0,177.1887,177.2261,176.6381,176.6755,3100.0
2016-08-29 10:00:00,189.61,189.78,189.12,189.49,13465.0,176.9554,177.1141,176.4981,176.8434,13465.0
2016-08-29 10:05:00,189.32,190.15,189.32,189.96,14147.0,176.6848,177.4594,176.6848,177.2821,14147.0
2016-08-29 10:10:00,189.97,190.27,189.73,189.88,10786.0,177.2914,177.5714,177.0674,177.2074,10786.0
2016-08-29 10:15:00,189.96,189.99,189.57,189.84,1800.0,177.2821,177.3101,176.9181,177.1701,1800.0
2016-08-29 10:20:00,190.04,190.04,189.63,189.69,2500.0,177.3567,177.3567,176.9741,177.0301,2500.0
2016-08-29 10:25:00,189.84,189.94,189.84,189.94,200.0,177.1701,177.2634,177.1701,177.2634,200.0
2016-08-29 10:30:00,189.94,190.22,189.66,189.83,3900.0,177.2634,177.5247,177.0021,177.1608,3900.0
2016-08-29 10:35:00,189.98,190.23,189.83,190.23,5200.0,177.3007,177.5341,177.1608,177.5341,5200.0
2016-08-29 10:40:00,190.25,190.86,190.25,190.49,1300.0,177.5527,178.122,177.5527,177.7767,1300.0
2016-08-29 10:45:00,190.69,190.69,190.51,190.51,1500.0,177.9634,177.9634,177.7954,177.7954,1500.0
2016-08-29 10:50:00,190.48,190.48,190.11,190.24,3400.0,177.7674,177.7674,177.4221,177.5434,3400.0
2016-08-29 10:55:00,190.25,190.39,190.06,190.06,4912.0,177.5527,177.6834,177.3754,177.3754,4912.0
2016-08-29 11:00:00,190.03,190.18,189.85,189.99,6900.0,177.3474,177.4874,177.1794,177.3101,6900.0
2016-08-29 11:05:00,189.89,190.14,189.89,190.08,5318.0,177.2167,177.4501,177.2167,177.3941,5318.0
2016-08-29 11:10:00,190.13,190.22,190.0,190.08,1900.0,177.4407,177.5247,177.3194,177.3941,1900.0
2016-08-29 11:15:00,190.21,190.21,189.76,189.76,1700.0,177.5154,177.5154,177.0954,177.0954,1700.0
2016-08-29 11:20:00,189.84,190.22,189.78,190.12,3000.0,177.1701,177.5247,177.1141,177.4314,3000.0
2016-08-29 11:25:00,190.08,190.26,189.93,189.98,1800.0,177.3941,177.5621,177.2541,177.3007,1800.0
2016-08-29 11:30:00,190.13,190.26,189.95,189.95,3320.0,177.4407,177.5621,177.2727,177.2727,3320.0
2016-08-29 11:35:00,189.97,190.23,189.97,190.11,1100.0,177.2914,177.5341,177.2914,177.4221,1100.0
2016-08-29 11:40:00,190.16,190.27,190.01,190.15,6563.0,177.4687,177.5714,177.3287,177.4594,6563.0
2016-08-29 11:45:00,190.17,190.22,190.07,190.09,700.0,177.4781,177.5247,177.3847,177.4034,700.0
2016-08-29 11:50:00,190.06,190.17,189.9,189.97,900.0,177.3754,177.4781,177.2261,177.2914,900.0
2016-08-29 11:55:00,189.78,189.97,189.47,189.67,1800.0,177.1141,177.2914,176.8248,177.0114,1800.0
2016-08-29 12:00:00,189.49,189.55,189.31,189.31,2957.0,176.8434,176.8994,176.6755,176.6755,2957.0
2016-08-29 12:05:00,189.48,189.86,189.47,189.86,1238.0,176.8341,177.1887,176.8248,177.1887,1238.0
2016-08-29 12:10:00,189.89,189.9,189.89,189.9,300.0,177.2167,177.2261,177.2167,177.2261,300.0
2016-08-29 12:15:00,189.79,189.84,189.68,189.75,2608.0,177.1234,177.1701,177.0208,177.0861,2608.0
2016-08-29 12:20:00,189.77,189.77,189.57,189.72,1672.0,177.1048,177.1048,176.9181,177.0581,1672.0
2016-08-29 12:25:00,189.77,189.83,189.67,189.67,630.0,177.1048,177.1608,177.0114,177.0114,630.0
2016-08-29 12:30:00,189.79,189.79,189.57,189.66,1600.0,177.1234,177.1234,176.9181,177.0021,1600.0
2016-08-29 12:35:00,189.57,189.57,189.52,189.52,200.0,176.9181,176.9181,176.8714,176.8714,200.0
2016-08-29 12:40:00,189.55,189.65,189.54,189.65,862.0,176.8994,176.9928,176.8901,176.9928,862.0
2016-08-29 12:45:00,189.99,190.23,189.96,189.97,800.0,177.3101,177.5341,177.2821,177.2914,800.0
2016-08-29 12:50:00,190.22,190.22,190.21,190.21,331.0,177.5247,177.5247,177.5154,177.5154,331.0
2016-08-29 12:55:00,190.3,190.42,190.09,190.42,2133.0,177.5994,177.7114,177.4034,177.7114,2133.0
2016-08-29 13:00:00,190.34,190.34,190.23,190.23,779.0,177.6367,177.6367,177.5341,177.5341,779.0
2016-08-29 13:05:00,190.24,190.24,190.17,190.2,475.0,177.5434,177.5434,177.4781,177.5061,475.0
2016-08-29 13:10:00,190.22,190.29,190.21,190.29,400.0,177.5247,177.5901,177.5154,177.5901,400.0
2016-08-29 13:15:00,190.23,190.23,190.0,190.11,7920.0,177.5341,177.5341,177.3194,177.4221,7920.0
2016-08-29 13:20:00,190.28,190.36,189.96,190.17,9311.0,177.5807,177.6554,177.2821,177.4781,9311.0
2016-08-29 13:25:00,190.28,190.39,189.86,189.9,11895.0,177.5807,177.6834,177.1887,177.2261,11895.0
2016-08-29 13:30:00,189.87,190.03,189.73,189.74,10786.0,177.1981,177.3474,177.0674,177.0768,10786.0
2016-08-29 13:35:00,189.78,190.1,189.78,190.03,11098.0,177.1141,177.4127,177.1141,177.3474,11098.0
2016-08-29 13:40:00,189.98,190.05,189.85,189.91,11733.0,177.3007,177.3661,177.1794,177.2354,11733.0
2016-08-29 13:45:00,189.88,190.01,189.88,189.97,3200.0,177.2074,177.3287,177.2074,177.2914,3200.0
2016-08-29 13:50:00,189.98,190.04,189.84,189.91,9053.0,177.3007,177.3567,177.1701,177.2354,9053.0
2016-08-29 13:55:00,189.95,190.16,189.8,189.97,25600.0,177.2727,177.4687,177.1328,177.2914,25600.0
2016-08-29 14:00:00,189.93,190.03,189.86,189.95,1800.0,177.2541,177.3474,177.1887,177.2727,1800.0
2016-08-29 14:05:00,189.89,189.99,189.68,189.81,4754.0,177.2167,177.3101,177.0208,177.1421,4754.0
2016-08-29 14:10:00,189.86,190.21,189.76,190.02,3692.0,177.1887,177.5154,177.0954,177.3381,3692.0
2016-08-29 14:15:00,190.0,190.0,189.8,189.93,3200.0,177.3194,177.3194,177.1328,177.2541,3200.0
2016-08-29 14:20:00,189.94,189.98,189.94,189.98,400.0,177.2634,177.3007,177.2634,177.3007,400.0
2016-08-29 14:25:00,189.98,189.98,189.7,189.7,2200.0,177.3007,177.3007,177.0394,177.0394,2200.0
2016-08-29 14:30:00,189.69,189.91,189.66,189.76,1921.0,177.0301,177.2354,177.0021,177.0954,1921.0
2016-08-29 14:35:00,189.61,189.63,189.4,189.4,2200.0,176.9554,176.9741,176.7595,176.7595,2200.0
2016-08-29 14:40:00,189.41,189.48,189.22,189.48,1900.0,176.7688,176.8341,176.5915,176.8341,1900.0
2016-08-29 14:45:00,189.33,189.81,189.33,189.81,1500.0,176.6941,177.1421,176.6941,177.1421,1500.0
2016-08-29 14:50:00,189.7,189.83,189.65,189.69,4282.0,177.0394,177.1608,176.9928,177.0301,4282.0
2016-08-29 14:55:00,189.47,189.47,189.34,189.34,500.0,176.8248,176.8248,176.7035,176.7035,500.0
2016-08-29 15:00:00,189.45,189.45,189.45,189.45,668.0,176.8061,176.8061,176.8061,176.8061,668.0
2016-08-29 15:05:00,189.46,189.69,189.36,189.69,2117.0,176.8154,177.0301,176.7221,177.0301,2117.0
2016-08-29 15:10:00,189.71,189.86,189.61,189.81,2738.0,177.0488,177.1887,176.9554,177.1421,2738.0
2016-08-29 15:15:00,189.72,189.77,189.49,189.49,11700.0,177.0581,177.1048,176.8434,176.8434,11700.0
2016-08-29 15:20:00,189.57,189.68,189.15,189.15,24520.0,176.9181,177.0208,176.5261,176.5261,24520.0
2016-08-29 15:25:00,189.12,189.18,189.04,189.07,5504.0,176.4981,176.5541,176.4235,176.4515,5504.0
2016-08-29 15:30:00,189.03,189.06,188.95,189.02,2200.0,176.4141,176.4421,176.3395,176.4048,2200.0
2016-08-29 15:35:00,189.07,189.4,189.03,189.39,14056.0,176.4515,176.7595,176.4141,176.7501,14056.0
2016-08-29 15:40:00,189.49,189.7,189.49,189.69,5088.0,176.8434,177.0394,176.8434,177.0301,5088.0
2016-08-29 15:45:00,189.6,189.7,189.51,189.7,3800.0,176.9461,177.0394,176.8621,177.0394,3800.0
2016-08-29 15:50:00,189.64,189.74,189.63,189.74,6293.0,176.9834,177.0768,176.9741,177.0768,6293.0
2016-08-29 15:55:00,189.68,189.72,189.56,189.56,15687.0,177.0208,177.0581,176.9088,176.9088,15687.0
2016-08-30 09:30:00,189.6,190.14,189.12,189.56,13747.0,177.3397,177.8448,176.8907,177.3023,13747.0
2016-08-30 09:35:00,189.58,190.0,188.73,189.26,12464.0,177.321,177.7138,176.5259,177.0217,12464.0
2016-08-30 09:40:00,188.9,189.1,188.2,188.71,7155.0,176.6849,176.872,176.0302,176.5072,7155.0
2016-08-30 09:45:00,188.79,188.79,188.41,188.69,3600.0,176.582,176.582,176.2266,176.4885,3600.0
2016-08-30 09:50:00,188.77,189.27,188.58,189.16,6000.0,176.5633,177.031,176.3856,176.9281,6000.0
2016-08-30 09:55:00,189.07,189.07,188.71,188.71,4602.0,176.8439,176.8439,176.5072,176.5072,4602.0
2016-08-30 10:00:00,188.61,189.44,188.61,189.44,2525.0,176.4137,177.19,176.4137,177.19,2525.0
2016-08-30 10:05:00,189.26,189.27,188.75,189.08,14630.0,177.0217,177.031,176.5446,176.8533,14630.0
2016-08-30 10:10:00,189.12,189.23,188.69,188.99,12304.0,176.8907,176.9936,176.4885,176.7691,12304.0
2016-08-30 10:15:00,188.95,188.95,188.53,188.59,4015.0,176.7317,176.7317,176.3389,176.395,4015.0
2016-08-30 10:20:00,188.46,188.84,188.46,188.51,3203.0,176.2734,176.6288,176.2734,176.3202,3203.0
2016-08-30 10:25:00,188.6,188.64,188.17,188.37,413.0,176.4043,176.4417,176.0021,176.1892,413.0
2016-08-30 10:30:00,188.36,188.63,188.23,188.4,3800.0,176.1799,176.4324,176.0583,176.2173,3800.0
2016-08-30 10:35:00,188.46,188.68,188.1,188.4,9290.0,176.2734,176.4792,175.9367,176.2173,9290.0
2016-08-30 10:40:00,188.48,188.71,188.45,188.71,3100.0,176.2921,176.5072,176.264,176.5072,3100.0
2016-08-30 10:45:00,188.58,188.58,188.42,188.58,2932.0,176.3856,176.3856,176.236,176.3856,2932.0
2016-08-30 10:50:00,188.52,188.75,188.39,188.75,3641.0,176.3295,176.5446,176.2079,176.5446,3641.0
2016-08-30 10:55:00,188.64,189.09,188.63,189.09,927.0,176.4417,176.8626,176.4324,176.8626,927.0
2016-08-30 11:00:00,188.93,189.22,188.93,189.22,3099.0,176.713,176.9842,176.713,176.9842,3099.0
2016-08-30 11:05:00,189.2,189.43,189.07,189.13,4131.0,176.9655,177.1807,176.8439,176.9001,4131.0
2016-08-30 11:10:00,188.75,188.91,188.53,188.53,600.0,176.5446,176.6943,176.3389,176.3389,600.0
2016-08-30 11:15:00,188.5,188.65,188.34,188.65,1200.0,176.3108,176.4511,176.1611,176.4511,1200.0
2016-08-30 11:20:00,188.63,188.84,188.62,188.72,1400.0,176.4324,176.6288,176.423,176.5166,1400.0
2016-08-30 11:25:00,188.83,188.87,188.64,188.81,1200.0,176.6195,176.6569,176.4417,176.6008,1200.0
2016-08-30 11:30:00,188.64,188.64,188.64,188.64,100.0,176.4417,176.4417,176.4417,176.4417,100.0
2016-08-30 11:35:00,188.54,188.76,188.54,188.76,1495.0,176.3482,176.554,176.3482,176.554,1495.0
2016-08-30 11:40:00,188.7,188.81,188.55,188.81,3500.0,176.4979,176.6008,176.3576,176.6008,3500.0
2016-08-30 11:45:00,188.75,188.97,188.69,188.94,5721.0,176.5446,176.7504,176.4885,176.7223,5721.0
2016-08-30 11:50:00,188.86,189.0,188.86,188.89,1400.0,176.6475,176.7785,176.6475,176.6756,1400.0
2016-08-30 11:55:00,188.9,188.96,188.65,188.91,7967.0,176.6849,176.7411,176.4511,176.6943,7967.0
2016-08-30 12:00:00,188.91,189.2,188.9,189.12,1100.0,176.6943,176.9655,176.6849,176.8907,1100.0
2016-08-30 12:05:00,189.13,189.22,189.04,189.07,2356.0,176.9001,176.9842,176.8159,176.8439,2356.0
2016-08-30 12:10:00,189.08,189.19,188.85,188.95,1200.0,176.8533,176.9562,176.6382,176.7317,1200.0
2016-08-30 12:15:00,188.9,188.9,188.9,188.9,24900.0,176.6849,176.6849,176.6849,176.6849,24900.0
2016-08-30 12:20:00,188.97,188.97,188.75,188.91,1800.0,176.7504,176.7504,176.5446,176.6943,1800.0
2016-08-30 12:25:00,188.91,189.01,188.72,188.77,33645.0,176.6943,176.7878,176.5166,176.5633,33645.0
2016-08-30 12:30:00,188.77,189.08,188.72,189.08,1900.0,176.5633,176.8533,176.5166,176.8533,1900.0
2016-08-30 12:35:00,189.11,189.11,188.94,188.95,3163.0,176.8814,176.8814,176.7223,176.7317,3163.0
2016-08-30 12:40:00,188.77,188.78,188.74,188.77,685.0,176.5633,176.5727,176.5353,176.5633,685.0
2016-08-30 12:45:00,188.84,188.88,188.84,188.87,400.0,176.6288,176.6662,176.6288,176.6569,400.0
2016-08-30 12:50:00,188.65,188.81,188.65,188.68,850.0,176.4511,176.6008,176.4511,176.4792,850.0
2016-08-30 12:55:00,188.76,188.76,188.75,188.75,200.0,176.554,176.554,176.5446,176.5446,200.0
2016-08-30 13:00:00,188.65,188.69,188.6,188.67,2182.0,176.4511,176.4885,176.4043,176.4698,2182.0
2016-08-30 13:05:00,188.63,188.83,188.63,188.83,600.0,176.4324,176.6195,176.4324,176.6195,600.0
2016-08-30 13:10:00,188.85,188.85,188.63,188.67,2200.0,176.6382,176.6382,176.4324,176.4698,2200.0
2016-08-30 13:15:00,188.7,188.78,188.63,188.63,2393.0,176.4979,176.5727,176.4324,176.4324,2393.0
2016-08-30 13:20:00,188.56,188.58,188.5,188.55,2000.0,176.3669,176.3856,176.3108,176.3576,2000.0
2016-08-30 13:25:00,188.53,188.64,188.52,188.64,300.0,176.3389,176.4417,176.3295,176.4417,300.0
2016-08-30 13:30:00,188.59,188.63,188.52,188.6,1400.0,176.395,176.4324,176.3295,176.4043,1400.0
2016-08-30 13:35:00,188.6,188.6,188.6,188.6,0.0,176.4043,176.4043,176.4043,176.4043,0.0
2016-08-30 13:40:00,188.46,188.48,188.21,188.21,3300.0,176.2734,176.2921,176.0396,176.0396,3300.0
2016-08-30 13:45:00,188.2,188.2,188.06,188.08,1500.0,176.0302,176.0302,175.8993,175.918,1500.0
2016-08-30 13:50:00,188.21,188.3,188.21,188.26,1200.0,176.0396,176.1237,176.0396,176.0863,1200.0
2016-08-30 13:55:00,188.15,188.17,188.03,188.03,1000.0,175.9834,176.0021,175.8712,175.8712,1000.0
2016-08-30 14:00:00,188.03,188.03,187.69,187.97,3220.0,175.8712,175.8712,175.5532,175.8151,3220.0
2016-08-30 14:05:00,187.92,187.92,187.92,187.92,100.0,175.7683,175.7683,175.7683,175.7683,100.0
2016-08-30 14:10:00,187.86,188.01,187.83,187.96,2820.0,175.7122,175.8525,175.6841,175.8057,2820.0
2016-08-30 14:15:00,187.9,187.9,187.79,187.79,1567.0,175.7496,175.7496,175.6467,175.6467,1567.0
2016-08-30 14:20:00,187.81,187.82,187.81,187.82,201.0,175.6654,175.6748,175.6654,175.6748,201.0
2016-08-30 14:25:00,187.83,187.93,187.79,187.85,4100.0,175.6841,175.7777,175.6467,175.7028,4100.0
2016-08-30 14:30:00,187.93,188.24,187.92,188.24,5700.0,175.7777,176.0676,175.7683,176.0676,5700.0
2016-08-30 14:35:00,188.25,188.49,188.25,188.42,2870.0,176.077,176.3014,176.077,176.236,2870.0
2016-08-30 14:40:00,188.52,188.53,188.35,188.47,2900.0,176.3295,176.3389,176.1705,176.2827,2900.0
2016-08-30 14:45:00,188.49,188.57,188.43,188.57,500.0,176.3014,176.3763,176.2453,176.3763,500.0
2016-08-30 14:50:00,188.53,188.62,188.53,188.62,700.0,176.3389,176.423,176.3389,176.423,700.0
2016-08-30 14:55:00,188.56,188.57,188.39,188.39,2500.0,176.3669,176.3763,176.2079,176.2079,2500.0
2016-08-30 15:00:00,188.34,188.4,188.2,188.4,6100.0,176.1611,176.2173,176.0302,176.2173,6100.0
2016-08-30 15:05:00,188.41,188.89,188.4,188.88,5500.0,176.2266,176.6756,176.2173,176.6662,5500.0
2016-08-30 15:10:00,188.88,189.07,188.78,189.07,3400.0,176.6662,176.8439,176.5727,176.8439,3400.0
2016-08-30 15:15:00,189.0,189.07,188.92,188.99,3071.0,176.7785,176.8439,176.7036,176.7691,3071.0
2016-08-30 15:20:00,189.05,189.16,188.98,189.02,2800.0,176.8252,176.9281,176.7598,176.7972,2800.0
2016-08-30 15:25:00,189.03,189.12,189.03,189.03,2300.0,176.8065,176.8907,176.8065,176.8065,2300.0
2016-08-30 15:30:00,188.99,189.07,188.92,189.02,2801.0,176.7691,176.8439,176.7036,176.7972,2801.0
2016-08-30 15:35:00,188.95,189.27,188.87,189.27,8145.0,176.7317,177.031,176.6569,177.031,8145.0
2016-08-30 15:40:00,189.26,189.31,189.2,189.25,3080.0,177.0217,177.0684,176.9655,177.0123,3080.0
2016-08-30 15:45:00,189.25,189.33,189.04,189.04,6029.0,177.0123,177.0871,176.8159,176.8159,6029.0
2016-08-30 15:50:00,189.14,189.14,188.88,188.88,6560.0,176.9094,176.9094,176.6662,176.6662,6560.0
2016-08-30 15:55:00,188.87,188.95,188.59,188.87,88953.0,176.6569,176.7317,176.395,176.6569,88953.0
2016-08-31 09:30:00,187.5,187.5,184.63,184.98,63650.0,175.3755,175.3755,172.6911,173.0184,63650.0
2016-08-31 09:35:00,185.98,186.19,185.01,185.55,16515.0,173.9538,174.1502,173.0465,173.5516,16515.0
2016-08-31 09:40:00,185.08,185.57,184.54,184.86,49429.0,173.112,173.5703,172.6069,172.9062,49429.0
2016-08-31 09:45:00,185.04,185.09,184.25,184.56,13879.0,173.0745,173.1213,172.3356,172.6256,13879.0
2016-08-31 09:50:00,184.28,184.28,183.78,183.88,11265.0,172.3637,172.3637,171.896,171.9895,11265.0
2016-08-31 09:55:00,183.95,184.44,183.81,184.26,12748.0,172.055,172.5133,171.9241,172.345,12748.0
2016-08-31 10:00:00,184.27,184.58,184.12,184.15,19894.0,172.3543,172.6443,172.214,172.2421,19894.0
2016-08-31 10:05:00,184.3,184.43,183.7,184.01,21193.0,172.3824,172.504,171.8212,172.1111,21193.0
2016-08-31 10:10:00,184.01,184.04,183.28,183.71,10140.0,172.1111,172.1392,171.4283,171.8305,10140.0
2016-08-31 10:15:00,183.75,184.24,183.71,183.97,12932.0,171.868,172.3263,171.8305,172.0737,12932.0
2016-08-31 10:20:00,184.0,184.14,183.68,183.82,15136.0,172.1018,172.2327,171.8025,171.9334,15136.0
2016-08-31 10:25:00,183.93,183.93,182.93,182.98,27035.0,172.0363,172.0363,171.101,171.1477,27035.0
2016-08-31 10:30:00,182.91,183.13,182.37,182.37,17110.0,171.0823,171.288,170.5772,170.5772,17110.0
2016-08-31 10:35:00,182.33,182.33,181.97,182.1,17416.0,170.5398,170.5398,170.2031,170.3247,17416.0
2016-08-31 10:40:00,182.12,182.93,182.0,182.84,7041.0,170.3434,171.101,170.2311,171.0168,7041.0
2016-08-31 10:45:00,182.86,183.08,182.72,182.98,10159.0,171.0355,171.2413,170.9046,171.1477,10159.0
2016-08-31 10:50:00,182.92,182.98,182.68,182.78,7157.0,171.0916,171.1477,170.8671,170.9607,7157.0
2016-08-31 10:55:00,182.79,183.02,182.69,182.77,23228.0,170.97,171.1852,170.8765,170.9513,23228.0
2016-08-31 11:00:00,182.86,183.03,182.58,183.0,6884.0,171.0355,171.1945,170.7736,171.1665,6884.0
2016-08-31 11:05:00,182.99,183.03,182.52,182.52,9158.0,171.1571,171.1945,170.7175,170.7175,9158.0
2016-08-31 11:10:00,182.59,182.89,182.58,182.88,6116.0,170.783,171.0636,170.7736,171.0542,6116.0
2016-08-31 11:15:00,182.88,183.05,182.68,182.69,19228.0,171.0542,171.2132,170.8671,170.8765,19228.0
2016-08-31 11:20:00,182.69,182.83,182.2,182.32,10938.0,170.8765,171.0074,170.4182,170.5304,10938.0
2016-08-31 11:25:00,182.35,182.53,182.15,182.47,9440.0,170.5585,170.7268,170.3714,170.6707,9440.0
2016-08-31 11:30:00,182.53,182.8,182.53,182.55,3301.0,170.7268,170.9794,170.7268,170.7456,3301.0
2016-08-31 11:35:00,182.5,182.61,182.33,182.53,3900.0,170.6988,170.8017,170.5398,170.7268,3900.0
2016-08-31 11:40:00,182.5,183.01,182.45,182.93,4729.0,170.6988,171.1758,170.652,171.101,4729.0
2016-08-31 11:45:00,183.0,183.06,182.88,182.93,2800.0,171.1665,171.2226,171.0542,171.101,2800.0
2016-08-31 11:50:00,182.93,182.93,182.78,182.86,4988.0,171.101,171.101,170.9607,171.0355,4988.0
2016-08-31 11:55:00,182.82,183.05,182.82,182.88,2740.0,170.9981,171.2132,170.9981,171.0542,2740.0
2016-08-31 12:00:00,182.88,183.14,182.77,183.14,4374.0,171.0542,171.2974,170.9513,171.2974,4374.0
2016-08-31 12:05:00,183.09,183.09,182.87,182.92,4295.0,171.2506,171.2506,171.0449,171.0916,4295.0
2016-08-31 12:10:00,183.05,183.09,182.99,183.08,2406.0,171.2132,171.2506,171.1571,171.2413,2406.0
2016-08-31 12:15:00,183.08,183.08,182.69,182.74,2200.0,171.2413,171.2413,170.8765,170.9233,2200.0
2016-08-31 12:20:00,182.8,182.92,182.78,182.9,2500.0,170.9794,171.0916,170.9607,171.0729,2500.0
2016-08-31 12:25:00,182.95,183.09,182.74,182.74,5200.0,171.1197,171.2506,170.9233,170.9233,5200.0
2016-08-31 12:30:00,182.81,182.88,182.61,182.7,7299.0,170.9887,171.0542,170.8017,170.8859,7299.0
2016-08-31 12:35:00,182.66,183.06,182.64,182.97,3822.0,170.8484,171.2226,170.8297,171.1384,3822.0
2016-08-31 12:40:00,183.03,183.03,182.88,182.96,1700.0,171.1945,171.1945,171.0542,171.129,1700.0
2016-08-31 12:45:00,182.87,182.92,182.77,182.78,2900.0,171.0449,171.0916,170.9513,170.9607,2900.0
2016-08-31 12:50:00,182.82,182.84,182.67,182.67,1644.0,170.9981,171.0168,170.8578,170.8578,1644.0
2016-08-31 12:55:00,182.67,182.69,182.42,182.42,3214.0,170.8578,170.8765,170.624,170.624,3214.0
2016-08-31 13:00:00,182.46,182.51,182.22,182.36,4806.0,170.6614,170.7081,170.4369,170.5678,4806.0
2016-08-31 13:05:00,182.45,182.45,182.33,182.33,1500.0,170.652,170.652,170.5398,170.5398,1500.0
2016-08-31 13:10:00,182.24,182.24,182.05,182.14,2000.0,170.4556,170.4556,170.2779,170.3621,2000.0
2016-08-31 13:15:00,182.12,182.24,182.12,182.13,3453.0,170.3434,170.4556,170.3434,170.3527,3453.0
2016-08-31 13:20:00,182.17,182.28,182.11,182.25,1700.0,170.3901,170.493,170.334,170.465,1700.0
2016-08-31 13:25:00,182.25,182.25,182.08,182.21,2157.0,170.465,170.465,170.3059,170.4275,2157.0
2016-08-31 13:30:00,182.23,182.24,182.04,182.1,4401.0,170.4462,170.4556,170.2685,170.3247,4401.0
2016-08-31 13:35:00,182.06,182.06,181.85,182.01,5816.0,170.2872,170.2872,170.0908,170.2405,5816.0
2016-08-31 13:40:00,181.85,182.11,181.85,182.0,4150.0,170.0908,170.334,170.0908,170.2311,4150.0
2016-08-31 13:45:00,182.02,182.1,181.94,182.0,3806.0,170.2498,170.3247,170.175,170.2311,3806.0
2016-08-31 13:50:00,182.0,182.04,181.86,181.89,3857.0,170.2311,170.2685,170.1002,170.1282,3857.0
2016-08-31 13:55:00,181.88,181.94,181.63,181.78,6730.0,170.1189,170.175,169.885,170.0253,6730.0
2016-08-31 14:00:00,181.86,182.04,181.68,182.04,5035.0,170.1002,170.2685,169.9318,170.2685,5035.0
2016-08-31 14:05:00,182.02,182.89,182.02,182.89,5200.0,170.2498,171.0636,170.2498,171.0636,5200.0
2016-08-31 14:10:00,182.79,183.11,182.76,183.1,8445.0,170.97,171.2693,170.942,171.26,8445.0
2016-08-31 14:15:00,183.04,183.15,183.02,183.03,3800.0,171.2039,171.3068,171.1852,171.1945,3800.0
2016-08-31 14:20:00,183.02,183.13,183.0,183.06,5500.0,171.1852,171.288,171.1665,171.2226,5500.0
2016-08-31 14:25:00,183.04,183.29,183.04,183.25,6600.0,171.2039,171.4377,171.2039,171.4003,6600.0
2016-08-31 14:30:00,183.3,183.35,183.13,183.13,3269.0,171.4471,171.4938,171.288,171.288,3269.0
2016-08-31 14:35:00,183.19,183.2,183.05,183.18,7420.0,171.3442,171.3535,171.2132,171.3348,7420.0
2016-08-31 14:40:00,183.21,183.29,183.21,183.25,9662.0,171.3629,171.4377,171.3629,171.4003,9662.0
2016-08-31 14:45:00,183.24,183.28,183.2,183.2,12121.0,171.3909,171.4283,171.3535,171.3535,12121.0
2016-08-31 14:50:00,183.25,183.27,182.86,182.88,13306.0,171.4003,171.419,171.0355,171.0542,13306.0
2016-08-31 14:55:00,182.87,182.88,182.49,182.5,5992.0,171.0449,171.0542,170.6894,170.6988,5992.0
2016-08-31 15:00:00,182.45,182.88,182.42,182.84,16227.0,170.652,171.0542,170.624,171.0168,16227.0
2016-08-31 15:05:00,182.92,182.93,182.7,182.86,6000.0,171.0916,171.101,170.8859,171.0355,6000.0
2016-08-31 15:10:00,182.89,182.89,182.79,182.84,2504.0,171.0636,171.0636,170.97,171.0168,2504.0
2016-08-31 15:15:00,182.89,183.01,182.74,183.0,23512.0,171.0636,171.1758,170.9233,171.1665,23512.0
2016-08-31 15:20:00,182.99,182.99,182.82,182.83,6783.0,171.1571,171.1571,170.9981,171.0074,6783.0
2016-08-31 15:25:00,182.9,182.94,182.76,182.89,5166.0,171.0729,171.1103,170.942,171.0636,5166.0
2016-08-31 15:30:00,182.9,183.05,182.82,183.02,7849.0,171.0729,171.2132,170.9981,171.1852,7849.0
2016-08-31 15:35:00,183.05,183.15,182.94,182.99,5437.0,171.2132,171.3068,171.1103,171.1571,5437.0
2016-08-31 15:40:00,182.99,183.17,182.98,183.15,10094.0,171.1571,171.3255,171.1477,171.3068,10094.0
2016-08-31 15:45:00,183.05,183.06,182.54,182.72,18107.0,171.2132,171.2226,170.7362,170.9046,18107.0
2016-08-31 15:50:00,182.72,183.02,182.72,182.83,26835.0,170.9046,171.1852,170.9046,171.0074,26835.0
2016-08-31 15:55:00,182.87,183.07,182.77,183.01,50900.0,171.0449,171.2319,170.9513,171.1758,50900.0
2016-09-01 09:30:00,182.62,182.75,181.59,182.28,5829.0,170.811,170.9326,169.8476,170.493,5829.0
2016-09-01 09:35:00,182.12,182.74,181.65,182.59,4999.0,170.3434,170.9233,169.9037,170.783,4999.0
2016-09-01 09:40:00,182.57,183.17,182.46,182.66,21400.0,170.7643,171.3255,170.6614,170.8484,21400.0
2016-09-01 09:45:00,182.72,183.62,182.7,183.62,4726.0,170.9046,171.7464,170.8859,171.7464,4726.0
2016-09-01 09:50:00,183.38,183.38,182.4,182.81,4977.0,171.5219,171.5219,170.6053,170.9887,4977.0
2016-09-01 09:55:00,182.9,183.46,182.9,183.08,14900.0,171.0729,171.5967,171.0729,171.2413,14900.0
2016-09-01 10:00:00,182.92,183.17,182.38,183.12,13468.0,171.0916,171.3255,170.5865,171.2787,13468.0
2016-09-01 10:05:00,183.26,183.26,183.01,183.11,2700.0,171.4096,171.4096,171.1758,171.2693,2700.0
2016-09-01 10:10:00,182.88,183.08,182.6,183.02,14600.0,171.0542,171.2413,170.7923,171.1852,14600.0
2016-09-01 10:15:00,182.8,183.09,182.36,182.4,5145.0,170.9794,171.2506,170.5678,170.6053,5145.0
2016-09-01 10:20:00,182.36,182.38,181.87,182.21,5776.0,170.5678,170.5865,170.1095,170.4275,5776.0
2016-09-01 10:25:00,182.11,182.42,181.76,181.96,12181.0,170.334,170.624,170.0066,170.1937,12181.0
2016-09-01 10:30:00,181.97,182.01,181.33,181.35,17040.0,170.2031,170.2405,169.6044,169.6231,17040.0
2016-09-01 10:35:00,181.41,181.46,181.01,181.19,11731.0,169.6793,169.726,169.3051,169.4735,11731.0
2016-09-01 10:40:00,181.19,181.49,181.11,181.2,7844.0,169.4735,169.7541,169.3987,169.4828,7844.0
2016-09-01 10:45:00,181.14,181.15,180.63,180.79,9186.0,169.4267,169.4361,168.9497,169.0994,9186.0
2016-09-01 10:50:00,180.68,181.27,180.66,181.21,7500.0,168.9965,169.5483,168.9778,169.4922,7500.0
2016-09-01 10:55:00,181.19,181.63,181.17,181.51,4100.0,169.4735,169.885,169.4548,169.7728,4100.0
2016-09-01 11:00:00,181.38,181.53,181.16,181.53,7600.0,169.6512,169.7915,169.4454,169.7915,7600.0
2016-09-01 11:05:00,181.56,181.71,181.35,181.61,4342.0,169.8196,169.9599,169.6231,169.8663,4342.0
2016-09-01 11:10:00,181.58,181.6,181.5,181.53,2050.0,169.8383,169.857,169.7634,169.7915,2050.0
2016-09-01 11:15:00,181.46,181.58,181.29,181.58,4723.0,169.726,169.8383,169.567,169.8383,4723.0
2016-09-01 11:20:00,181.59,181.79,181.48,181.65,5073.0,169.8476,170.0347,169.7447,169.9037,5073.0
2016-09-01 11:25:00,181.65,181.74,181.59,181.64,1900.0,169.9037,169.9879,169.8476,169.8944,1900.0
2016-09-01 11:30:00,181.72,181.91,181.59,181.88,3740.0,169.9692,170.1469,169.8476,170.1189,3740.0
2016-09-01 11:35:00,181.84,181.97,181.77,181.97,5603.0,170.0815,170.2031,170.016,170.2031,5603.0
2016-09-01 11:40:00,181.84,181.88,181.73,181.82,2943.0,170.0815,170.1189,169.9786,170.0628,2943.0
2016-09-01 11:45:00,181.87,181.89,181.46,181.57,4900.0,170.1095,170.1282,169.726,169.8289,4900.0
2016-09-01 11:50:00,181.56,181.79,181.47,181.58,5616.0,169.8196,170.0347,169.7354,169.8383,5616.0
2016-09-01 11:55:00,181.65,181.7,181.43,181.55,14400.0,169.9037,169.9505,169.698,169.8102,14400.0
2016-09-01 12:00:00,181.58,181.81,181.39,181.74,4383.0,169.8383,170.0534,169.6606,169.9879,4383.0
2016-09-01 12:05:00,181.7,181.75,181.62,181.69,2255.0,169.9505,169.9973,169.8757,169.9412,2255.0
2016-09-01 12:10:00,181.55,181.9,181.41,181.9,2700.0,169.8102,170.1376,169.6793,170.1376,2700.0
2016-09-01 12:15:00,181.89,182.2,181.89,182.2,2200.0,170.1282,170.4182,170.1282,170.4182,2200.0
2016-09-01 12:20:00,182.2,183.06,182.14,183.06,2316.0,170.4182,171.2226,170.3621,171.2226,2316.0
2016-09-01 12:25:00,182.93,183.1,182.74,182.87,6570.0,171.101,171.26,170.9233,171.0449,6570.0
2016-09-01 12:30:00,182.93,183.24,182.82,183.24,10450.0,171.101,171.3909,170.9981,171.3909,10450.0
2016-09-01 12:35:00,183.28,183.28,182.81,182.84,3736.0,171.4283,171.4283,170.9887,171.0168,3736.0
2016-09-01 12:40:00,182.82,182.84,182.75,182.83,1100.0,170.9981,171.0168,170.9326,171.0074,1100.0
2016-09-01 12:45:00,182.76,183.02,182.73,182.9,2589.0,170.942,171.1852,170.9139,171.0729,2589.0
2016-09-01 12:50:00,182.97,183.15,182.91,183.08,1868.0,171.1384,171.3068,171.0823,171.2413,1868.0
2016-09-01 12:55:00,183.11,183.2,183.1,183.14,4894.0,171.2693,171.3535,171.26,171.2974,4894.0
2016-09-01 13:00:00,183.21,183.33,183.21,183.32,1000.0,171.3629,171.4751,171.3629,171.4658,1000.0
2016-09-01 13:05:00,183.38,183.71,183.38,183.6,4617.0,171.5219,171.8305,171.5219,171.7277,4617.0
2016-09-01 13:10:00,183.6,183.78,183.56,183.74,7627.0,171.7277,171.896,171.6902,171.8586,7627.0
2016-09-01 13:15:00,183.87,184.04,183.87,184.01,1700.0,171.9802,172.1392,171.9802,172.1111,1700.0
2016-09-01 13:20:00,184.08,184.42,184.08,184.28,6366.0,172.1766,172.4946,172.1766,172.3637,6366.0
2016-09-01 13:25:00,184.28,184.3,184.16,184.3,3259.0,172.3637,172.3824,172.2514,172.3824,3259.0
2016-09-01 13:30:00,184.17,184.38,184.17,184.33,2314.0,172.2608,172.4572,172.2608,172.4104,2314.0
2016-09-01 13:35:00,184.38,184.41,184.18,184.18,4600.0,172.4572,172.4853,172.2701,172.2701,4600.0
2016-09-01 13:40:00,184.18,184.18,183.89,183.92,3700.0,172.2701,172.2701,171.9989,172.027,3700.0
2016-09-01 13:45:00,183.96,184.09,183.96,184.09,1721.0,172.0644,172.186,172.0644,172.186,1721.0
2016-09-01 13:50:00,183.99,184.07,183.89,183.89,2000.0,172.0924,172.1673,171.9989,171.9989,2000.0
2016-09-01 13:55:00,183.84,183.89,183.68,183.82,3300.0,171.9521,171.9989,171.8025,171.9334,3300.0
2016-09-01 14:00:00,183.66,183.75,183.43,183.47,5146.0,171.7838,171.868,171.5686,171.6061,5146.0
2016-09-01 14:05:00,183.42,183.51,183.31,183.48,3837.0,171.5593,171.6435,171.4564,171.6154,3837.0
2016-09-01 14:10:00,183.59,183.6,183.43,183.57,2100.0,171.7183,171.7277,171.5686,171.6996,2100.0
2016-09-01 14:15:00,183.58,183.96,183.58,183.88,5851.0,171.7089,172.0644,171.7089,171.9895,5851.0
2016-09-01 14:20:00,183.88,183.93,183.74,183.8,4700.0,171.9895,172.0363,171.8586,171.9147,4700.0
2016-09-01 14:25:00,183.68,183.81,183.65,183.65,7499.0,171.8025,171.9241,171.7744,171.7744,7499.0
2016-09-01 14:30:00,183.56,183.79,183.56,183.79,2800.0,171.6902,171.9054,171.6902,171.9054,2800.0
2016-09-01 14:35:00,183.67,183.72,183.35,183.35,6745.0,171.7931,171.8399,171.4938,171.4938,6745.0
2016-09-01 14:40:00,183.38,183.73,183.35,183.64,5269.0,171.5219,171.8492,171.4938,171.7651,5269.0
2016-09-01 14:45:00,183.68,183.9,183.59,183.72,3048.0,171.8025,172.0083,171.7183,171.8399,3048.0
2016-09-01 14:50:00,183.62,183.85,183.62,183.84,2227.0,171.7464,171.9615,171.7464,171.9521,2227.0
2016-09-01 14:55:00,183.75,184.09,183.74,183.99,8302.0,171.868,172.186,171.8586,172.0924,8302.0
2016-09-01 15:00:00,184.07,184.07,183.61,183.61,7760.0,172.1673,172.1673,171.737,171.737,7760.0
2016-09-01 15:05:00,183.61,183.75,183.22,183.22,4100.0,171.737,171.868,171.3722,171.3722,4100.0
2016-09-01 15:10:00,183.19,183.48,183.17,183.24,6524.0,171.3442,171.6154,171.3255,171.3909,6524.0
2016-09-01 15:15:00,183.25,183.49,183.25,183.29,4896.0,171.4003,171.6248,171.4003,171.4377,4896.0
2016-09-01 15:20:00,183.28,183.45,183.23,183.4,8346.0,171.4283,171.5874,171.3816,171.5406,8346.0
2016-09-01 15:25:00,183.34,183.34,183.05,183.17,5428.0,171.4845,171.4845,171.2132,171.3255,5428.0
2016-09-01 15:30:00,183.12,183.42,183.09,183.3,9734.0,171.2787,171.5593,171.2506,171.4471,9734.0
2016-09-01 15:35:00,183.29,183.44,183.24,183.4,11685.0,171.4377,171.578,171.3909,171.5406,11685.0
2016-09-01 15:40:00,183.39,183.58,183.38,183.42,13163.0,171.5312,171.7089,171.5219,171.5593,13163.0
2016-09-01 15:45:00,183.46,183.6,183.38,183.39,5832.0,171.5967,171.7277,171.5219,171.5312,5832.0
2016-09-01 15:50:00,183.37,183.52,183.36,183.47,12867.0,171.5125,171.6528,171.5032,171.6061,12867.0
2016-09-01 15:55:00,183.44,183.64,183.42,183.52,22456.0,171.578,171.7651,171.5593,171.6528,22456.0
2016-09-02 09:30:00,184.74,184.84,183.88,184.5,6125.0,172.7939,172.8875,171.9895,172.5695,6125.0
2016-09-02 09:35:00,184.1,184.46,183.85,184.02,10386.0,172.1953,172.532,171.9615,172.1205,10386.0
2016-09-02 09:40:00,183.9,184.48,183.89,184.48,4328.0,172.0083,172.5508,171.9989,172.5508,4328.0
2016-09-02 09:45:00,184.48,185.06,184.35,184.46,33950.0,172.5508,173.0932,172.4292,172.532,33950.0
2016-09-02 09:50:00,184.5,184.55,184.03,184.16,10851.0,172.5695,172.6162,172.1298,172.2514,10851.0
2016-09-02 09:55:00,184.16,184.5,183.77,183.77,19341.0,172.2514,172.5695,171.8867,171.8867,19341.0
2016-09-02 10:00:00,183.9,184.27,183.77,184.11,7964.0,172.0083,172.3543,171.8867,172.2047,7964.0
2016-09-02 10:05:00,184.18,184.31,183.84,183.84,8200.0,172.2701,172.3917,171.9521,171.9521,8200.0
2016-09-02 10:10:00,183.84,183.88,182.61,182.61,10907.0,171.9521,171.9895,170.8017,170.8017,10907.0
2016-09-02 10:15:00,182.57,182.92,182.22,182.22,10800.0,170.7643,171.0916,170.4369,170.4369,10800.0
2016-09-02 10:20:00,182.5,182.94,182.33,182.42,10683.0,170.6988,171.1103,170.5398,170.624,10683.0
2016-09-02 10:25:00,182.56,183.15,182.56,183.15,7500.0,170.7549,171.3068,170.7549,171.3068,7500.0
2016-09-02 10:30:00,183.15,183.51,182.98,183.3,13726.0,171.3068,171.6435,171.1477,171.4471,13726.0
2016-09-02 10:35:00,183.23,183.32,182.78,182.78,11588.0,171.3816,171.4658,170.9607,170.9607,11588.0
2016-09-02 10:40:00,183.02,183.02,182.52,182.62,7350.0,171.1852,171.1852,170.7175,170.811,7350.0
2016-09-02 10:45:00,182.77,183.04,182.77,182.94,1836.0,170.9513,171.2039,170.9513,171.1103,1836.0
2016-09-02 10:50:00,183.02,183.02,182.57,182.65,3100.0,171.1852,171.1852,170.7643,170.8391,3100.0
2016-09-02 10:55:00,182.61,182.67,182.38,182.45,7669.0,170.8017,170.8578,170.5865,170.652,7669.0
2016-09-02 11:00:00,182.54,182.92,182.42,182.92,4700.0,170.7362,171.0916,170.624,171.0916,4700.0
2016-09-02 11:05:00,182.93,183.23,182.75,182.95,9090.0,171.101,171.3816,170.9326,171.1197,9090.0
2016-09-02 11:10:00,182.95,183.14,182.52,182.62,6144.0,171.1197,171.2974,170.7175,170.811,6144.0
2016-09-02 11:15:00,182.67,183.01,182.67,183.0,4139.0,170.8578,171.1758,170.8578,171.1665,4139.0
2016-09-02 11:20:00,182.96,183.17,182.91,183.07,7092.0,171.129,171.3255,171.0823,171.2319,7092.0
2016-09-02 11:25:00,183.06,183.09,182.7,182.78,5500.0,171.2226,171.2506,170.8859,170.9607,5500.0
2016-09-02 11:30:00,182.74,182.98,182.47,182.83,6000.0,170.9233,171.1477,170.6707,171.0074,6000.0
2016-09-02 11:35:00,182.82,182.89,182.71,182.81,3987.0,170.9981,171.0636,170.8952,170.9887,3987.0
2016-09-02 11:40:00,182.9,183.09,182.75,183.04,4301.0,171.0729,171.2506,170.9326,171.2039,4301.0
2016-09-02 11:45:00,183.16,183.23,183.0,183.14,1925.0,171.3161,171.3816,171.1665,171.2974,1925.0
2016-09-02 11:50:00,182.89,183.24,182.89,183.24,2702.0,171.0636,171.3909,171.0636,171.3909,2702.0
2016-09-02 11:55:00,183.26,183.31,183.13,183.2,2223.0,171.4096,171.4564,171.288,171.3535,2223.0
2016-09-02 12:00:00,183.18,183.19,183.08,183.17,1300.0,171.3348,171.3442,171.2413,171.3255,1300.0
2016-09-02 12:05:00,183.23,183.41,183.14,183.19,3200.0,171.3816,171.5499,171.2974,171.3442,3200.0
2016-09-02 12:10:00,183.1,183.27,183.1,183.27,900.0,171.26,171.419,171.26,171.419,900.0
2016-09-02 12:15:00,183.15,183.28,182.87,183.26,15414.0,171.3068,171.4283,171.0449,171.4096,15414.0
2016-09-02 12:20:00,183.28,183.41,182.65,182.65,34176.0,171.4283,171.5499,170.8391,170.8391,34176.0
2016-09-02 12:25:00,182.59,183.11,182.59,183.05,22599.0,170.783,171.2693,170.783,171.2132,22599.0
2016-09-02 12:30:00,183.07,183.32,183.03,183.22,2700.0,171.2319,171.4658,171.1945,171.3722,2700.0
2016-09-02 12:35:00,183.15,183.34,183.11,183.29,2700.0,171.3068,171.4845,171.2693,171.4377,2700.0
2016-09-02 12:40:00,183.29,183.29,183.08,183.21,2528.0,171.4377,171.4377,171.2413,171.3629,2528.0
2016-09-02 12:45:00,183.21,183.23,183.11,183.11,1910.0,171.3629,171.3816,171.2693,171.2693,1910.0
2016-09-02 12:50:00,183.17,183.44,183.15,183.44,1300.0,171.3255,171.578,171.3068,171.578,1300.0
2016-09-02 12:55:00,183.64,183.64,183.44,183.53,1700.0,171.7651,171.7651,171.578,171.6622,1700.0
2016-09-02 13:00:00,183.45,183.65,183.45,183.65,1406.0,171.5874,171.7744,171.5874,171.7744,1406.0
2016-09-02 13:05:00,183.64,183.67,183.54,183.62,1300.0,171.7651,171.7931,171.6715,171.7464,1300.0
2016-09-02 13:10:00,183.67,183.99,183.67,183.99,1200.0,171.7931,172.0924,171.7931,172.0924,1200.0
2016-09-02 13:15:00,183.95,184.08,183.87,183.88,2100.0,172.055,172.1766,171.9802,171.9895,2100.0
2016-09-02 13:20:00,183.93,183.93,183.68,183.74,3400.0,172.0363,172.0363,171.8025,171.8586,3400.0
2016-09-02 13:25:00,183.77,183.97,183.77,183.97,3300.0,171.8867,172.0737,171.8867,172.0737,3300.0
2016-09-02 13:30:00,183.96,184.06,183.72,183.72,3900.0,172.0644,172.1579,171.8399,171.8399,3900.0
2016-09-02 13:35:00,183.71,183.71,183.69,183.69,930.0,171.8305,171.8305,171.8118,171.8118,930.0
2016-09-02 13:40:00,183.62,183.63,183.43,183.61,1700.0,171.7464,171.7557,171.5686,171.737,1700.0
2016-09-02 13:45:00,183.58,183.65,183.53,183.6,2300.0,171.7089,171.7744,171.6622,171.7277,2300.0
2016-09-02 13:50:00,183.62,183.64,183.62,183.64,600.0,171.7464,171.7651,171.7464,171.7651,600.0
2016-09-02 13:55:00,183.57,183.72,183.57,183.72,1400.0,171.6996,171.8399,171.6996,171.8399,1400.0
2016-09-02 14:00:00,183.72,183.77,183.61,183.71,4306.0,171.8399,171.8867,171.737,171.8305,4306.0
2016-09-02 14:05:00,183.76,184.11,183.74,184.11,2878.0,171.8773,172.2047,171.8586,172.2047,2878.0
2016-09-02 14:10:00,184.09,184.19,183.95,183.95,4100.0,172.186,172.2795,172.055,172.055,4100.0
2016-09-02 14:15:00,184.05,184.26,184.04,184.23,1870.0,172.1486,172.345,172.1392,172.3169,1870.0
2016-09-02 14:20:00,184.2,184.24,184.08,184.23,5531.0,172.2889,172.3263,172.1766,172.3169,5531.0
2016-09-02 14:25:00,184.23,184.39,184.23,184.3,1800.0,172.3169,172.4666,172.3169,172.3824,1800.0
2016-09-02 14:30:00,184.32,184.41,184.32,184.41,1500.0,172.4011,172.4853,172.4011,172.4853,1500.0
2016-09-02 14:35:00,184.39,184.4,184.28,184.4,2844.0,172.4666,172.4759,172.3637,172.4759,2844.0
2016-09-02 14:40:00,184.38,184.5,184.38,184.47,3100.0,172.4572,172.5695,172.4572,172.5414,3100.0
2016-09-02 14:45:00,184.49,184.54,184.4,184.49,1700.0,172.5601,172.6069,172.4759,172.5601,1700.0
2016-09-02 14:50:00,184.47,184.64,184.42,184.59,7500.0,172.5414,172.7004,172.4946,172.6536,7500.0
2016-09-02 14:55:00,184.57,184.67,184.57,184.67,4498.0,172.6349,172.7285,172.6349,172.7285,4498.0
2016-09-02 15:00:00,184.61,184.65,184.31,184.46,13589.0,172.6723,172.7098,172.3917,172.532,13589.0
2016-09-02 15:05:00,184.39,184.46,184.32,184.44,3650.0,172.4666,172.532,172.4011,172.5133,3650.0
2016-09-02 15:10:00,184.41,184.49,184.37,184.48,1000.0,172.4853,172.5601,172.4479,172.5508,1000.0
2016-09-02 15:15:00,184.44,184.64,184.4,184.64,3889.0,172.5133,172.7004,172.4759,172.7004,3889.0
2016-09-02 15:20:00,184.66,184.72,184.39,184.47,4120.0,172.7191,172.7752,172.4666,172.5414,4120.0
2016-09-02 15:25:00,184.55,184.62,184.55,184.59,1400.0,172.6162,172.6817,172.6162,172.6536,1400.0
2016-09-02 15:30:00,184.58,184.7,184.51,184.55,4955.0,172.6443,172.7565,172.5788,172.6162,4955.0
2016-09-02 15:35:00,184.55,184.68,184.55,184.56,3200.0,172.6162,172.7378,172.6162,172.6256,3200.0
2016-09-02 15:40:00,184.66,184.9,184.56,184.85,6102.0,172.7191,172.9436,172.6256,172.8968,6102.0
2016-09-02 15:45:00,184.87,184.9,184.71,184.73,9581.0,172.9155,172.9436,172.7659,172.7846,9581.0
2016-09-02 15:50:00,184.75,184.77,184.61,184.65,22352.0,172.8033,172.822,172.6723,172.7098,22352.0
2016-09-02 15:55:00,184.68,184.71,184.5,184.64,37404.0,172.7378,172.7659,172.5695,172.7004,37404.0
2016-09-06 09:30:00,184.72,185.29,184.29,184.44,9275.0,172.7752,173.3084,172.373,172.5133,9275.0
2016-09-06 09:35:00,184.05,184.7,184.03,184.08,5431.0,172.1486,172.7565,172.1298,172.1766,5431.0
2016-09-06 09:40:00,184.38,184.81,183.69,183.85,19340.0,172.4572,172.8594,171.8118,171.9615,19340.0
2016-09-06 09:45:00,183.85,183.85,183.55,183.79,4238.0,171.9615,171.9615,171.6809,171.9054,4238.0
2016-09-06 09:50:00,183.88,183.9,182.9,182.9,6098.0,171.9895,172.0083,171.0729,171.0729,6098.0
2016-09-06 09:55:00,182.98,183.25,182.55,182.56,6181.0,171.1477,171.4003,170.7456,170.7549,6181.0
2016-09-06 10:00:00,182.63,183.54,182.55,183.54,13407.0,170.8204,171.6715,170.7456,171.6715,13407.0
2016-09-06 10:05:00,183.54,183.71,182.68,183.07,12225.0,171.6715,171.8305,170.8671,171.2319,12225.0
2016-09-06 10:10:00,182.97,183.07,182.68,182.78,4991.0,171.1384,171.2319,170.8671,170.9607,4991.0
2016-09-06 10:15:00,182.63,182.65,181.8,181.81,3000.0,170.8204,170.8391,170.0441,170.0534,3000.0
2016-09-06 10:20:00,181.8,181.91,181.12,181.12,11831.0,170.0441,170.1469,169.408,169.408,11831.0
2016-09-06 10:25:00,181.21,181.76,181.05,181.35,12405.0,169.4922,170.0066,169.3425,169.6231,12405.0
2016-09-06 10:30:00,181.27,181.66,181.27,181.44,5272.0,169.5483,169.9131,169.5483,169.7073,5272.0
2016-09-06 10:35:00,181.59,181.59,181.13,181.15,5490.0,169.8476,169.8476,169.4174,169.4361,5490.0
2016-09-06 10:40:00,181.13,181.21,180.62,180.8,6178.0,169.4174,169.4922,168.9404,169.1087,6178.0
2016-09-06 10:45:00,180.81,180.86,180.19,180.24,11777.0,169.1181,169.1648,168.5382,168.5849,11777.0
2016-09-06 10:50:00,180.25,180.4,180.0,180.36,9806.0,168.5943,168.7346,168.3604,168.6972,9806.0
2016-09-06 10:55:00,180.39,180.82,180.38,180.8,9844.0,168.7252,169.1274,168.7159,169.1087,9844.0
2016-09-06 11:00:00,180.81,181.1,180.81,180.94,2430.0,169.1181,169.3893,169.1181,169.2397,2430.0
2016-09-06 11:05:00,181.1,181.1,180.94,181.07,6137.0,169.3893,169.3893,169.2397,169.3613,6137.0
2016-09-06 11:10:00,181.06,181.08,180.84,180.87,2553.0,169.3519,169.3706,169.1461,169.1742,2553.0
2016-09-06 11:15:00,180.93,181.0,180.72,180.77,7109.0,169.2303,169.2958,169.0339,169.0807,7109.0
2016-09-06 11:20:00,180.89,181.0,180.68,180.82,8075.0,169.1929,169.2958,168.9965,169.1274,8075.0
2016-09-06 11:25:00,180.93,181.54,180.93,181.54,3953.0,169.2303,169.8009,169.2303,169.8009,3953.0
2016-09-06 11:30:00,181.54,181.54,180.92,181.03,15742.0,169.8009,169.8009,169.221,169.3238,15742.0
2016-09-06 11:35:00,181.11,181.12,180.48,180.52,3466.0,169.3987,169.408,168.8094,168.8468,3466.0
2016-09-06 11:40:00,180.43,180.62,180.42,180.62,2400.0,168.7626,168.9404,168.7533,168.9404,2400.0
2016-09-06 11:45:00,180.62,181.21,180.56,181.15,6932.0,168.9404,169.4922,168.8842,169.4361,6932.0
2016-09-06 11:50:00,181.12,181.17,180.62,180.71,9617.0,169.408,169.4548,168.9404,169.0245,9617.0
2016-09-06 11:55:00,180.81,181.16,180.7,181.13,4171.0,169.1181,169.4454,169.0152,169.4174,4171.0
2016-09-06 12:00:00,181.17,181.23,181.01,181.05,4076.0,169.4548,169.5109,169.3051,169.3425,4076.0
2016-09-06 12:05:00,181.18,181.29,181.05,181.23,6300.0,169.4641,169.567,169.3425,169.5109,6300.0
2016-09-06 12:10:00,181.22,181.22,180.68,180.72,18718.0,169.5016,169.5016,168.9965,169.0339,18718.0
2016-09-06 12:15:00,180.64,180.8,180.38,180.49,2572.0,168.9591,169.1087,168.7159,168.8188,2572.0
2016-09-06 12:20:00,180.5,180.53,180.13,180.13,4200.0,168.8281,168.8562,168.482,168.482,4200.0
2016-09-06 12:25:00,180.12,180.12,179.76,179.95,11641.0,168.4727,168.4727,168.136,168.3137,11641.0
2016-09-06 12:30:00,179.81,180.7,179.7,180.45,38745.0,168.1827,169.0152,168.0798,168.7813,38745.0
2016-09-06 12:35:00,180.38,180.62,180.15,180.46,23621.0,168.7159,168.9404,168.5007,168.7907,23621.0
2016-09-06 12:40:00,180.47,180.92,180.47,180.91,3500.0,168.8001,169.221,168.8001,169.2116,3500.0
2016-09-06 12:45:00,180.97,181.35,180.94,181.35,9583.0,169.2677,169.6231,169.2397,169.6231,9583.0
2016-09-06 12:50:00,181.34,181.44,181.1,181.4,5300.0,169.6138,169.7073,169.3893,169.6699,5300.0
2016-09-06 12:55:00,181.31,181.51,181.05,181.21,6976.0,169.5857,169.7728,169.3425,169.4922,6976.0
2016-09-06 13:00:00,181.17,181.28,180.98,181.08,3301.0,169.4548,169.5577,169.2771,169.3706,3301.0
2016-09-06 13:05:00,180.98,181.05,180.6,180.72,3400.0,169.2771,169.3425,168.9216,169.0339,3400.0
2016-09-06 13:10:00,180.61,180.75,180.5,180.61,4057.0,168.931,169.0619,168.8281,168.931,4057.0
2016-09-06 13:15:00,180.55,180.55,180.23,180.23,2341.0,168.8749,168.8749,168.5756,168.5756,2341.0
2016-09-06 13:20:00,180.23,180.38,180.13,180.31,5800.0,168.5756,168.7159,168.482,168.6504,5800.0
2016-09-06 13:25:00,180.38,180.72,180.37,180.42,5296.0,168.7159,169.0339,168.7065,168.7533,5296.0
2016-09-06 13:30:00,180.43,180.57,180.42,180.44,1450.0,168.7626,168.8936,168.7533,168.772,1450.0
2016-09-06 13:35:00,180.63,180.64,180.45,180.49,5700.0,168.9497,168.9591,168.7813,168.8188,5700.0
2016-09-06 13:40:00,180.51,180.66,180.5,180.61,5144.0,168.8375,168.9778,168.8281,168.931,5144.0
2016-09-06 13:45:00,180.6,180.75,180.6,180.73,7286.0,168.9216,169.0619,168.9216,169.0432,7286.0
2016-09-06 13:50:00,180.72,180.78,180.66,180.7,1842.0,169.0339,169.09,168.9778,169.0152,1842.0
2016-09-06 13:55:00,180.7,180.99,180.69,180.94,4900.0,169.0152,169.2864,169.0058,169.2397,4900.0
2016-09-06 14:00:00,180.97,181.1,180.88,180.93,4970.0,169.2677,169.3893,169.1835,169.2303,4970.0
2016-09-06 14:05:00,180.93,180.96,180.78,180.8,5601.0,169.2303,169.2584,169.09,169.1087,5601.0
2016-09-06 14:10:00,180.87,180.87,180.7,180.81,6505.0,169.1742,169.1742,169.0152,169.1181,6505.0
2016-09-06 14:15:00,180.82,181.0,180.76,181.0,8619.0,169.1274,169.2958,169.0713,169.2958,8619.0
2016-09-06 14:20:00,180.94,181.11,180.9,181.01,3075.0,169.2397,169.3987,169.2022,169.3051,3075.0
2016-09-06 14:25:00,181.06,181.06,180.92,180.98,774.0,169.3519,169.3519,169.221,169.2771,774.0
2016-09-06 14:30:00,180.95,181.15,180.95,181.15,3253.0,169.249,169.4361,169.249,169.4361,3253.0
2016-09-06 14:35:00,181.12,181.12,180.97,180.97,1600.0,169.408,169.408,169.2677,169.2677,1600.0
2016-09-06 14:40:00,181.0,181.0,180.46,180.66,17194.0,169.2958,169.2958,168.7907,168.9778,17194.0
2016-09-06 14:45:00,180.67,180.77,180.63,180.7,4603.0,168.9871,169.0807,168.9497,169.0152,4603.0
2016-09-06 14:50:00,180.71,180.87,180.69,180.87,4258.0,169.0245,169.1742,169.0058,169.1742,4258.0
2016-09-06 14:55:00,180.84,180.85,180.59,180.62,5244.0,169.1461,169.1555,168.9123,168.9404,5244.0
2016-09-06 15:00:00,180.63,180.92,180.57,180.92,4132.0,168.9497,169.221,168.8936,169.221,4132.0
2016-09-06 15:05:00,180.94,180.99,180.65,180.66,14336.0,169.2397,169.2864,168.9684,168.9778,14336.0
2016-09-06 15:10:00,180.71,180.9,180.7,180.86,7400.0,169.0245,169.2022,169.0152,169.1648,7400.0
2016-09-06 15:15:00,180.86,180.97,180.85,180.94,4239.0,169.1648,169.2677,169.1555,169.2397,4239.0
2016-09-06 15:20:00,180.94,181.08,180.93,180.97,7992.0,169.2397,169.3706,169.2303,169.2677,7992.0
2016-09-06 15:25:00,181.03,181.11,181.03,181.07,6920.0,169.3238,169.3987,169.3238,169.3613,6920.0
2016-09-06 15:30:00,181.06,181.08,180.96,180.97,8316.0,169.3519,169.3706,169.2584,169.2677,8316.0
2016-09-06 15:35:00,180.98,181.0,180.8,180.93,15373.0,169.2771,169.2958,169.1087,169.2303,15373.0
2016-09-06 15:40:00,180.91,181.08,180.91,181.01,11978.0,169.2116,169.3706,169.2116,169.3051,11978.0
2016-09-06 15:45:00,180.98,181.05,180.92,180.99,9710.0,169.2771,169.3425,169.221,169.2864,9710.0
2016-09-06 15:50:00,180.96,181.07,180.95,180.98,14913.0,169.2584,169.3613,169.249,169.2771,14913.0
2016-09-06 15:55:00,180.97,180.97,180.85,180.97,31795.0,169.2677,169.2677,169.1555,169.2677,31795.0
2016-09-07 09:30:00,180.95,182.18,180.9,182.18,18769.0,169.249,170.3995,169.2022,170.3995,18769.0
2016-09-07 09:35:00,182.12,182.7,181.71,182.51,17948.0,170.3434,170.8859,169.9599,170.7081,17948.0
2016-09-07 09:40:00,182.79,183.23,182.6,183.23,5520.0,170.97,171.3816,170.7923,171.3816,5520.0
2016-09-07 09:45:00,183.14,183.43,183.07,183.07,4938.0,171.2974,171.5686,171.2319,171.2319,4938.0
2016-09-07 09:50:00,182.94,182.94,182.3,182.49,9456.0,171.1103,171.1103,170.5117,170.6894,9456.0
2016-09-07 09:55:00,182.6,183.0,182.45,182.98,14264.0,170.7923,171.1665,170.652,171.1477,14264.0
2016-09-07 10:00:00,182.82,182.98,182.54,182.54,4572.0,170.9981,171.1477,170.7362,170.7362,4572.0
2016-09-07 10:05:00,182.4,182.52,181.89,181.95,10295.0,170.6053,170.7175,170.1282,170.1844,10295.0
2016-09-07 10:10:00,181.87,182.2,181.48,181.64,16569.0,170.1095,170.4182,169.7447,169.8944,16569.0
2016-09-07 10:15:00,181.41,181.65,181.09,181.23,8651.0,169.6793,169.9037,169.38,169.5109,8651.0
2016-09-07 10:20:00,181.08,181.28,180.98,180.98,3025.0,169.3706,169.5577,169.2771,169.2771,3025.0
2016-09-07 10:25:00,180.77,181.02,180.67,181.02,10452.0,169.0807,169.3145,168.9871,169.3145,10452.0
2016-09-07 10:30:00,181.05,181.49,180.97,181.41,11265.0,169.3425,169.7541,169.2677,169.6793,11265.0
2016-09-07 10:35:00,181.51,181.83,181.44,181.54,18249.0,169.7728,170.0721,169.7073,169.8009,18249.0
2016-09-07 10:40:00,181.58,181.58,181.18,181.18,5294.0,169.8383,169.8383,169.4641,169.4641,5294.0
2016-09-07 10:45:00,181.17,181.25,181.02,181.25,4887.0,169.4548,169.5296,169.3145,169.5296,4887.0
2016-09-07 10:50:00,181.32,181.46,181.3,181.38,1247.0,169.5951,169.726,169.5764,169.6512,1247.0
2016-09-07 10:55:00,181.37,181.37,181.05,181.05,3591.0,169.6419,169.6419,169.3425,169.3425,3591.0
2016-09-07 11:00:00,181.15,181.21,180.91,181.1,5500.0,169.4361,169.4922,169.2116,169.3893,5500.0
2016-09-07 11:05:00,181.04,181.28,181.04,181.09,4755.0,169.3332,169.5577,169.3332,169.38,4755.0
2016-09-07 11:10:00,181.09,181.09,180.74,180.74,2600.0,169.38,169.38,169.0526,169.0526,2600.0
2016-09-07 11:15:00,180.75,180.84,180.49,180.49,4518.0,169.0619,169.1461,168.8188,168.8188,4518.0
2016-09-07 11:20:00,180.45,180.53,180.02,180.4,7781.0,168.7813,168.8562,168.3792,168.7346,7781.0
2016-09-07 11:25:00,180.22,180.4,180.22,180.33,3018.0,168.5662,168.7346,168.5662,168.6691,3018.0
2016-09-07 11:30:00,180.36,180.63,180.36,180.6,6700.0,168.6972,168.9497,168.6972,168.9216,6700.0
2016-09-07 11:35:00,180.61,180.84,180.55,180.55,4700.0,168.931,169.1461,168.8749,168.8749,4700.0
2016-09-07 11:40:00,180.57,180.66,180.49,180.57,6685.0,168.8936,168.9778,168.8188,168.8936,6685.0
2016-09-07 11:45:00,180.58,180.58,180.38,180.38,2400.0,168.9029,168.9029,168.7159,168.7159,2400.0
2016-09-07 11:50:00,180.3,180.37,180.1,180.13,1600.0,168.641,168.7065,168.454,168.482,1600.0
2016-09-07 11:55:00,180.08,180.33,180.07,180.32,7347.0,168.4353,168.6691,168.4259,168.6598,7347.0
2016-09-07 12:00:00,180.39,180.39,180.19,180.23,3715.0,168.7252,168.7252,168.5382,168.5756,3715.0
2016-09-07 12:05:00,180.28,180.59,180.28,180.59,2450.0,168.6223,168.9123,168.6223,168.9123,2450.0
2016-09-07 12:10:00,180.58,180.58,180.28,180.42,1780.0,168.9029,168.9029,168.6223,168.7533,1780.0
2016-09-07 12:15:00,180.33,180.33,180.33,180.33,100.0,168.6691,168.6691,168.6691,168.6691,100.0
2016-09-07 12:20:00,180.28,180.39,180.22,180.24,9009.0,168.6223,168.7252,168.5662,168.5849,9009.0
2016-09-07 12:25:00,180.32,180.41,180.25,180.4,4459.0,168.6598,168.7439,168.5943,168.7346,4459.0
2016-09-07 12:30:00,180.37,180.44,180.29,180.44,3599.0,168.7065,168.772,168.6317,168.772,3599.0
2016-09-07 12:35:00,180.42,180.79,180.41,180.75,5800.0,168.7533,169.0994,168.7439,169.0619,5800.0
2016-09-07 12:40:00,180.85,181.03,180.77,180.99,13550.0,169.1555,169.3238,169.0807,169.2864,13550.0
2016-09-07 12:45:00,181.09,181.14,181.03,181.14,700.0,169.38,169.4267,169.3238,169.4267,700.0
2016-09-07 12:50:00,181.1,181.18,180.85,180.85,6200.0,169.3893,169.4641,169.1555,169.1555,6200.0
2016-09-07 12:55:00,180.82,180.85,180.77,180.77,4705.0,169.1274,169.1555,169.0807,169.0807,4705.0
2016-09-07 13:00:00,180.76,180.84,180.68,180.84,2780.0,169.0713,169.1461,168.9965,169.1461,2780.0
2016-09-07 13:05:00,180.81,181.05,180.81,181.0,4200.0,169.1181,169.3425,169.1181,169.2958,4200.0
2016-09-07 13:10:00,181.05,181.17,181.02,181.02,2350.0,169.3425,169.4548,169.3145,169.3145,2350.0
2016-09-07 13:15:00,181.1,181.36,181.07,181.27,2400.0,169.3893,169.6325,169.3613,169.5483,2400.0
2016-09-07 13:20:00,181.29,181.29,181.29,181.29,200.0,169.567,169.567,169.567,169.567,200.0
2016-09-07 13:25:00,181.31,181.31,181.23,181.23,300.0,169.5857,169.5857,169.5109,169.5109,300.0
2016-09-07 13:30:00,181.23,181.26,181.13,181.18,1757.0,169.5109,169.539,169.4174,169.4641,1757.0
2016-09-07 13:35:00,181.03,181.03,180.84,180.88,3823.0,169.3238,169.3238,169.1461,169.1835,3823.0
2016-09-07 13:40:00,180.91,180.94,180.87,180.87,1300.0,169.2116,169.2397,169.1742,169.1742,1300.0
2016-09-07 13:45:00,180.97,181.07,180.92,180.92,2300.0,169.2677,169.3613,169.221,169.221,2300.0
2016-09-07 13:50:00,180.95,181.07,180.9,181.07,2843.0,169.249,169.3613,169.2022,169.3613,2843.0
2016-09-07 13:55:00,181.05,181.06,180.82,180.82,4352.0,169.3425,169.3519,169.1274,169.1274,4352.0
2016-09-07 14:00:00,180.82,181.06,180.8,181.06,2400.0,169.1274,169.3519,169.1087,169.3519,2400.0
2016-09-07 14:05:00,181.12,181.12,180.97,181.0,1300.0,169.408,169.408,169.2677,169.2958,1300.0
2016-09-07 14:10:00,180.89,181.06,180.88,180.98,5799.0,169.1929,169.3519,169.1835,169.2771,5799.0
2016-09-07 14:15:00,180.96,180.96,180.8,180.8,1285.0,169.2584,169.2584,169.1087,169.1087,1285.0
2016-09-07 14:20:00,180.9,180.92,180.83,180.87,1300.0,169.2022,169.221,169.1368,169.1742,1300.0
2016-09-07 14:25:00,180.9,181.06,180.86,180.99,1800.0,169.2022,169.3519,169.1648,169.2864,1800.0
2016-09-07 14:30:00,181.07,181.32,181.03,181.32,2500.0,169.3613,169.5951,169.3238,169.5951,2500.0
2016-09-07 14:35:00,181.29,181.46,181.28,181.33,3110.0,169.567,169.726,169.5577,169.6044,3110.0
2016-09-07 14:40:00,181.3,181.47,181.28,181.45,2200.0,169.5764,169.7354,169.5577,169.7167,2200.0
2016-09-07 14:45:00,181.4,181.4,181.17,181.18,2300.0,169.6699,169.6699,169.4548,169.4641,2300.0
2016-09-07 14:50:00,181.13,181.23,181.13,181.19,1374.0,169.4174,169.5109,169.4174,169.4735,1374.0
2016-09-07 14:55:00,181.15,181.2,181.02,181.08,1300.0,169.4361,169.4828,169.3145,169.3706,1300.0
2016-09-07 15:00:00,181.13,181.26,181.02,181.17,2622.0,169.4174,169.539,169.3145,169.4548,2622.0
2016-09-07 15:05:00,181.21,181.32,181.15,181.19,2500.0,169.4922,169.5951,169.4361,169.4735,2500.0
2016-09-07 15:10:00,181.25,181.3,181.1,181.23,5129.0,169.5296,169.5764,169.3893,169.5109,5129.0
2016-09-07 15:15:00,181.25,181.46,181.18,181.46,7400.0,169.5296,169.726,169.4641,169.726,7400.0
2016-09-07 15:20:00,181.46,181.46,181.21,181.31,3505.0,169.726,169.726,169.4922,169.5857,3505.0
2016-09-07 15:25:00,181.3,181.36,181.18,181.18,4181.0,169.5764,169.6325,169.4641,169.4641,4181.0
2016-09-07 15:30:00,181.18,181.27,181.04,181.08,4098.0,169.4641,169.5483,169.3332,169.3706,4098.0
2016-09-07 15:35:00,181.07,181.17,180.97,180.97,4290.0,169.3613,169.4548,169.2677,169.2677,4290.0
2016-09-07 15:40:00,181.02,181.05,180.92,180.98,10896.0,169.3145,169.3425,169.221,169.2771,10896.0
2016-09-07 15:45:00,180.94,180.94,180.78,180.88,12973.0,169.2397,169.2397,169.09,169.1835,12973.0
2016-09-07 15:50:00,180.87,180.92,180.77,180.86,14876.0,169.1742,169.221,169.0807,169.1648,14876.0
2016-09-07 15:55:00,180.9,180.97,180.78,180.94,29994.0,169.2022,169.2677,169.09,169.2397,29994.0
2016-09-08 09:30:00,180.91,181.13,179.95,180.75,9984.0,169.2116,169.4174,168.3137,169.0619,9984.0
2016-09-08 09:35:00,180.68,181.25,180.33,180.71,9454.0,168.9965,169.5296,168.6691,169.0245,9454.0
2016-09-08 09:40:00,180.78,181.76,180.54,181.51,17070.0,169.09,170.0066,168.8655,169.7728,17070.0
2016-09-08 09:45:00,181.48,181.48,180.65,181.2,6426.0,169.7447,169.7447,168.9684,169.4828,6426.0
2016-09-08 09:50:00,181.1,181.47,180.59,180.92,8694.0,169.3893,169.7354,168.9123,169.221,8694.0
2016-09-08 09:55:00,180.9,181.07,180.41,180.44,5800.0,169.2022,169.3613,168.7439,168.772,5800.0
2016-09-08 10:00:00,180.51,181.0,180.31,181.0,4200.0,168.8375,169.2958,168.6504,169.2958,4200.0
2016-09-08 10:05:00,180.99,180.99,180.64,180.8,4400.0,169.2864,169.2864,168.9591,169.1087,4400.0
2016-09-08 10:10:00,180.96,180.96,180.52,180.64,1900.0,169.2584,169.2584,168.8468,168.9591,1900.0
2016-09-08 10:15:00,180.65,180.85,180.45,180.85,3000.0,168.9684,169.1555,168.7813,169.1555,3000.0
2016-09-08 10:20:00,180.84,181.04,180.72,181.04,5800.0,169.1461,169.3332,169.0339,169.3332,5800.0
2016-09-08 10:25:00,181.09,181.23,180.92,181.23,700.0,169.38,169.5109,169.221,169.5109,700.0
2016-09-08 10:30:00,181.23,181.32,180.78,181.05,3100.0,169.5109,169.5951,169.09,169.3425,3100.0
2016-09-08 10:35:00,181.21,181.55,181.0,181.0,1844.0,169.4922,169.8102,169.2958,169.2958,1844.0
2016-09-08 10:40:00,180.99,180.99,180.59,180.59,1100.0,169.2864,169.2864,168.9123,168.9123,1100.0
2016-09-08 10:45:00,180.65,180.65,180.43,180.6,600.0,168.9684,168.9684,168.7626,168.9216,600.0
2016-09-08 10:50:00,180.6,180.6,180.15,180.16,4808.0,168.9216,168.9216,168.5007,168.5101,4808.0
2016-09-08 10:55:00,180.16,180.31,180.15,180.18,1580.0,168.5101,168.6504,168.5007,168.5288,1580.0
2016-09-08 11:00:00,180.28,180.6,180.28,180.6,4463.0,168.6223,168.9216,168.6223,168.9216,4463.0
2016-09-08 11:05:00,180.61,180.9,180.61,180.72,1700.0,168.931,169.2022,168.931,169.0339,1700.0
2016-09-08 11:10:00,180.72,180.86,180.49,180.86,1300.0,169.0339,169.1648,168.8188,169.1648,1300.0
2016-09-08 11:15:00,180.86,180.86,180.59,180.77,1050.0,169.1648,169.1648,168.9123,169.0807,1050.0
2016-09-08 11:20:00,180.66,180.76,180.46,180.51,1400.0,168.9778,169.0713,168.7907,168.8375,1400.0
2016-09-08 11:25:00,180.43,180.43,180.03,180.03,2142.0,168.7626,168.7626,168.3885,168.3885,2142.0
2016-09-08 11:30:00,180.02,180.12,179.76,179.93,3000.0,168.3792,168.4727,168.136,168.295,3000.0
2016-09-08 11:35:00,180.0,180.06,179.89,180.06,2363.0,168.3604,168.4166,168.2576,168.4166,2363.0
2016-09-08 11:40:00,180.06,180.18,180.01,180.09,969.0,168.4166,168.5288,168.3698,168.4446,969.0
2016-09-08 11:45:00,179.87,180.0,179.87,179.99,600.0,168.2389,168.3604,168.2389,168.3511,600.0
2016-09-08 11:50:00,180.05,180.3,179.92,180.03,2031.0,168.4072,168.641,168.2856,168.3885,2031.0
2016-09-08 11:55:00,180.03,180.03,180.03,180.03,0.0,168.3885,168.3885,168.3885,168.3885,0.0
2016-09-08 12:00:00,180.05,180.08,179.82,179.82,4109.0,168.4072,168.4353,168.1921,168.1921,4109.0
2016-09-08 12:05:00,179.77,179.8,179.64,179.72,4430.0,168.1453,168.1734,168.0237,168.0986,4430.0
2016-09-08 12:10:00,179.71,179.73,179.47,179.53,6146.0,168.0892,168.1079,167.8647,167.9208,6146.0
2016-09-08 12:15:00,179.5,179.52,179.36,179.4,4500.0,167.8928,167.9115,167.7618,167.7992,4500.0
2016-09-08 12:20:00,179.5,179.73,179.33,179.73,3821.0,167.8928,168.1079,167.7338,168.1079,3821.0
2016-09-08 12:25:00,179.78,179.85,179.62,179.65,2200.0,168.1547,168.2201,168.005,168.0331,2200.0
2016-09-08 12:30:00,179.65,179.72,179.63,179.72,1955.0,168.0331,168.0986,168.0144,168.0986,1955.0
2016-09-08 12:35:00,179.88,180.31,179.76,180.31,2000.0,168.2482,168.6504,168.136,168.6504,2000.0
2016-09-08 12:40:00,180.31,180.4,180.18,180.4,1133.0,168.6504,168.7346,168.5288,168.7346,1133.0
2016-09-08 12:45:00,180.24,180.44,180.24,180.44,1300.0,168.5849,168.772,168.5849,168.772,1300.0
2016-09-08 12:50:00,180.28,180.36,180.23,180.35,1300.0,168.6223,168.6972,168.5756,168.6878,1300.0
2016-09-08 12:55:00,180.33,180.33,180.22,180.22,1029.0,168.6691,168.6691,168.5662,168.5662,1029.0
2016-09-08 13:00:00,180.31,180.31,179.97,180.16,3200.0,168.6504,168.6504,168.3324,168.5101,3200.0
2016-09-08 13:05:00,180.06,180.19,180.02,180.1,1500.0,168.4166,168.5382,168.3792,168.454,1500.0
2016-09-08 13:10:00,180.35,180.35,180.12,180.19,800.0,168.6878,168.6878,168.4727,168.5382,800.0
2016-09-08 13:15:00,180.16,180.16,180.05,180.06,300.0,168.5101,168.5101,168.4072,168.4166,300.0
2016-09-08 13:20:00,180.07,180.13,180.06,180.12,1832.0,168.4259,168.482,168.4166,168.4727,1832.0
2016-09-08 13:25:00,180.11,180.48,180.08,180.45,2128.0,168.4633,168.8094,168.4353,168.7813,2128.0
2016-09-08 13:30:00,180.24,180.35,180.24,180.24,700.0,168.5849,168.6878,168.5849,168.5849,700.0
2016-09-08 13:35:00,180.34,180.34,180.32,180.34,1803.0,168.6785,168.6785,168.6598,168.6785,1803.0
2016-09-08 13:40:00,180.3,180.3,180.25,180.25,1000.0,168.641,168.641,168.5943,168.5943,1000.0
2016-09-08 13:45:00,180.22,180.22,180.08,180.09,1613.0,168.5662,168.5662,168.4353,168.4446,1613.0
2016-09-08 13:50:00,180.01,180.15,179.98,180.15,2925.0,168.3698,168.5007,168.3417,168.5007,2925.0
2016-09-08 13:55:00,180.12,180.12,180.11,180.12,600.0,168.4727,168.4727,168.4633,168.4727,600.0
2016-09-08 14:00:00,180.14,180.17,180.06,180.1,1686.0,168.4914,168.5195,168.4166,168.454,1686.0
2016-09-08 14:05:00,180.09,180.2,180.06,180.2,1700.0,168.4446,168.5475,168.4166,168.5475,1700.0
2016-09-08 14:10:00,180.09,180.27,180.09,180.26,600.0,168.4446,168.613,168.4446,168.6036,600.0
2016-09-08 14:15:00,180.19,180.19,180.19,180.19,200.0,168.5382,168.5382,168.5382,168.5382,200.0
2016-09-08 14:20:00,180.18,180.27,180.09,180.14,2724.0,168.5288,168.613,168.4446,168.4914,2724.0
2016-09-08 14:25:00,180.15,180.19,180.04,180.04,4830.0,168.5007,168.5382,168.3979,168.3979,4830.0
2016-09-08 14:30:00,180.0,180.03,179.94,180.01,1700.0,168.3604,168.3885,168.3043,168.3698,1700.0
2016-09-08 14:35:00,180.01,180.23,180.01,180.22,2800.0,168.3698,168.5756,168.3698,168.5662,2800.0
2016-09-08 14:40:00,180.22,180.36,180.22,180.22,1000.0,168.5662,168.6972,168.5662,168.5662,1000.0
2016-09-08 14:45:00,180.19,180.32,180.05,180.32,8400.0,168.5382,168.6598,168.4072,168.6598,8400.0
2016-09-08 14:50:00,180.37,180.38,180.23,180.34,4838.0,168.7065,168.7159,168.5756,168.6785,4838.0
2016-09-08 14:55:00,180.26,180.36,180.26,180.36,300.0,168.6036,168.6972,168.6036,168.6972,300.0
2016-09-08 15:00:00,180.3,180.33,180.16,180.17,6601.0,168.641,168.6691,168.5101,168.5195,6601.0
2016-09-08 15:05:00,180.16,180.2,180.0,180.09,5959.0,168.5101,168.5475,168.3604,168.4446,5959.0
2016-09-08 15:10:00,180.08,180.08,179.99,179.99,1200.0,168.4353,168.4353,168.3511,168.3511,1200.0
2016-09-08 15:15:00,180.01,180.04,179.87,179.89,3210.0,168.3698,168.3979,168.2389,168.2576,3210.0
2016-09-08 15:20:00,179.86,180.0,179.86,180.0,2600.0,168.2295,168.3604,168.2295,168.3604,2600.0
2016-09-08 15:25:00,180.01,180.11,179.99,180.1,3900.0,168.3698,168.4633,168.3511,168.454,3900.0
2016-09-08 15:30:00,180.06,180.23,180.01,180.17,6597.0,168.4166,168.5756,168.3698,168.5195,6597.0
2016-09-08 15:35:00,180.11,180.27,180.09,180.27,2700.0,168.4633,168.613,168.4446,168.613,2700.0
2016-09-08 15:40:00,180.26,180.32,179.99,180.06,14582.0,168.6036,168.6598,168.3511,168.4166,14582.0
2016-09-08 15:45:00,180.05,180.05,179.88,179.88,8163.0,168.4072,168.4072,168.2482,168.2482,8163.0
2016-09-08 15:50:00,179.95,179.99,179.74,179.82,14638.0,168.3137,168.3511,168.1173,168.1921,14638.0
2016-09-08 15:55:00,179.81,180.1,179.8,179.9,23696.0,168.1827,168.454,168.1734,168.2669,23696.0
2016-09-09 09:30:00,179.05,179.05,176.98,176.98,16827.0,167.4719,167.4719,165.5357,165.5357,16827.0
2016-09-09 09:35:00,177.1,177.47,176.23,177.47,27316.0,165.648,165.994,164.8342,165.994,27316.0
2016-09-09 09:40:00,177.21,177.82,176.96,177.42,18382.0,165.7509,166.3214,165.517,165.9473,18382.0
2016-09-09 09:45:00,177.08,177.69,176.52,176.52,15838.0,165.6293,166.1998,165.1055,165.1055,15838.0
2016-09-09 09:50:00,176.53,177.49,176.52,177.18,18550.0,165.1148,166.0128,165.1055,165.7228,18550.0
2016-09-09 09:55:00,177.14,177.36,176.63,177.06,11706.0,165.6854,165.8912,165.2084,165.6106,11706.0
2016-09-09 10:00:00,176.95,177.16,176.89,176.89,3200.0,165.5077,165.7041,165.4516,165.4516,3200.0
2016-09-09 10:05:00,176.78,176.85,176.32,176.39,14026.0,165.3487,165.4141,164.9184,164.9839,14026.0
2016-09-09 10:10:00,176.37,176.98,176.28,176.98,5900.0,164.9652,165.5357,164.881,165.5357,5900.0
2016-09-09 10:15:00,177.25,177.25,176.56,176.85,9180.0,165.7883,165.7883,165.1429,165.4141,9180.0
2016-09-09 10:20:00,176.71,176.83,176.61,176.81,6722.0,165.2832,165.3954,165.1897,165.3767,6722.0
2016-09-09 10:25:00,176.75,176.95,176.63,176.83,9940.0,165.3206,165.5077,165.2084,165.3954,9940.0
2016-09-09 10:30:00,176.81,176.95,176.39,176.95,7779.0,165.3767,165.5077,164.9839,165.5077,7779.0
2016-09-09 10:35:00,176.72,176.72,175.85,175.9,10534.0,165.2925,165.2925,164.4788,164.5256,10534.0
2016-09-09 10:40:00,176.1,176.24,175.9,175.98,3699.0,164.7126,164.8436,164.5256,164.6004,3699.0
2016-09-09 10:45:00,176.12,176.44,175.82,176.44,10643.0,164.7313,165.0307,164.4507,165.0307,10643.0
2016-09-09 10:50:00,176.33,176.8,176.28,176.53,8302.0,164.9278,165.3674,164.881,165.1148,8302.0
2016-09-09 10:55:00,176.46,176.47,176.02,176.34,5842.0,165.0494,165.0587,164.6378,164.9371,5842.0
2016-09-09 11:00:00,176.34,176.58,176.18,176.4,9900.0,164.9371,165.1616,164.7875,164.9932,9900.0
2016-09-09 11:05:00,176.44,176.73,176.36,176.63,7200.0,165.0307,165.3019,164.9558,165.2084,7200.0
2016-09-09 11:10:00,176.58,176.61,176.14,176.32,4756.0,165.1616,165.1897,164.75,164.9184,4756.0
2016-09-09 11:15:00,176.27,176.4,175.74,176.21,6356.0,164.8716,164.9932,164.3759,164.8155,6356.0
2016-09-09 11:20:00,176.21,176.42,176.2,176.42,3900.0,164.8155,165.0119,164.8062,165.0119,3900.0
2016-09-09 11:25:00,176.33,176.36,176.16,176.18,1658.0,164.9278,164.9558,164.7688,164.7875,1658.0
2016-09-09 11:30:00,176.28,176.52,176.2,176.22,3183.0,164.881,165.1055,164.8062,164.8249,3183.0
2016-09-09 11:35:00,176.21,176.49,176.21,176.37,10293.0,164.8155,165.0774,164.8155,164.9652,10293.0
2016-09-09 11:40:00,176.4,176.46,176.35,176.42,4615.0,164.9932,165.0494,164.9465,165.0119,4615.0
2016-09-09 11:45:00,176.39,176.45,176.12,176.2,4526.0,164.9839,165.04,164.7313,164.8062,4526.0
2016-09-09 11:50:00,176.33,176.35,176.16,176.25,7108.0,164.9278,164.9465,164.7688,164.8529,7108.0
2016-09-09 11:55:00,176.36,176.45,176.2,176.41,7642.0,164.9558,165.04,164.8062,165.0026,7642.0
2016-09-09 12:00:00,176.48,176.54,176.42,176.5,3359.0,165.0681,165.1242,165.0119,165.0868,3359.0
2016-09-09 12:05:00,176.46,176.6,176.19,176.42,14466.0,165.0494,165.1803,164.7968,165.0119,14466.0
2016-09-09 12:10:00,176.45,176.47,176.07,176.09,4000.0,165.04,165.0587,164.6846,164.7033,4000.0
2016-09-09 12:15:00,176.0,176.1,175.62,175.83,7826.0,164.6191,164.7126,164.2637,164.4601,7826.0
2016-09-09 12:20:00,175.88,176.11,175.87,175.96,3915.0,164.5069,164.722,164.4975,164.5817,3915.0
2016-09-09 12:25:00,175.96,176.2,175.96,176.19,2468.0,164.5817,164.8062,164.5817,164.7968,2468.0
2016-09-09 12:30:00,176.02,176.02,175.78,175.78,2890.0,164.6378,164.6378,164.4133,164.4133,2890.0
2016-09-09 12:35:00,175.78,175.88,175.48,175.69,4315.0,164.4133,164.5069,164.1327,164.3291,4315.0
2016-09-09 12:40:00,175.59,175.67,175.45,175.5,2886.0,164.2356,164.3104,164.1047,164.1514,2886.0
2016-09-09 12:45:00,175.59,175.62,175.22,175.22,4958.0,164.2356,164.2637,163.8895,163.8895,4958.0
2016-09-09 12:50:00,175.3,175.46,175.25,175.46,5200.0,163.9644,164.114,163.9176,164.114,5200.0
2016-09-09 12:55:00,175.43,175.66,175.25,175.55,9872.0,164.086,164.3011,163.9176,164.1982,9872.0
2016-09-09 13:00:00,175.54,175.82,175.53,175.82,2900.0,164.1888,164.4507,164.1795,164.4507,2900.0
2016-09-09 13:05:00,175.8,175.86,175.55,175.61,6831.0,164.432,164.4882,164.1982,164.2543,6831.0
2016-09-09 13:10:00,175.62,175.67,175.38,175.55,17307.0,164.2637,164.3104,164.0392,164.1982,17307.0
2016-09-09 13:15:00,175.52,175.56,175.22,175.3,22850.0,164.1701,164.2076,163.8895,163.9644,22850.0
2016-09-09 13:20:00,175.3,175.38,175.2,175.24,8814.0,163.9644,164.0392,163.8708,163.9082,8814.0
2016-09-09 13:25:00,175.27,175.29,175.05,175.15,23039.0,163.9363,163.955,163.7305,163.8241,23039.0
2016-09-09 13:30:00,175.12,175.26,175.0,175.16,10364.0,163.796,163.927,163.6838,163.8334,10364.0
2016-09-09 13:35:00,175.15,175.15,174.48,174.48,25517.0,163.8241,163.8241,163.1974,163.1974,25517.0
2016-09-09 13:40:00,174.33,174.33,173.96,173.99,16389.0,163.0571,163.0571,162.711,162.7391,16389.0
2016-09-09 13:45:00,173.95,174.03,173.82,173.96,18981.0,162.7017,162.7765,162.5801,162.711,18981.0
2016-09-09 13:50:00,174.0,174.19,173.82,174.1,15585.0,162.7484,162.9261,162.5801,162.842,15585.0
2016-09-09 13:55:00,174.02,174.21,173.95,174.09,4949.0,162.7671,162.9449,162.7017,162.8326,4949.0
2016-09-09 14:00:00,174.0,174.05,173.77,173.86,15049.0,162.7484,162.7952,162.5333,162.6175,15049.0
2016-09-09 14:05:00,173.76,173.99,173.64,173.78,8578.0,162.524,162.7391,162.4117,162.5427,8578.0
2016-09-09 14:10:00,173.73,173.91,173.51,173.89,12503.0,162.4959,162.6643,162.2901,162.6455,12503.0
2016-09-09 14:15:00,173.87,174.25,173.86,174.23,12279.0,162.6268,162.9823,162.6175,162.9636,12279.0
2016-09-09 14:20:00,174.19,174.23,173.98,174.1,7534.0,162.9261,162.9636,162.7297,162.842,7534.0
2016-09-09 14:25:00,174.08,174.52,174.08,174.39,5541.0,162.8233,163.2348,162.8233,163.1132,5541.0
2016-09-09 14:30:00,174.4,174.63,174.33,174.54,19397.0,163.1226,163.3377,163.0571,163.2535,19397.0
2016-09-09 14:35:00,174.52,175.2,174.52,175.2,6957.0,163.2348,163.8708,163.2348,163.8708,6957.0
2016-09-09 14:40:00,175.23,175.34,174.98,175.12,8907.0,163.8989,164.0018,163.6651,163.796,8907.0
2016-09-09 14:45:00,174.93,175.21,174.8,175.17,6529.0,163.6183,163.8802,163.4967,163.8428,6529.0
2016-09-09 14:50:00,175.14,175.67,175.14,175.59,15633.0,163.8147,164.3104,163.8147,164.2356,15633.0
2016-09-09 14:55:00,175.68,176.23,175.68,176.22,11447.0,164.3198,164.8342,164.3198,164.8249,11447.0
2016-09-09 15:00:00,176.03,176.22,175.83,175.92,8559.0,164.6472,164.8249,164.4601,164.5443,8559.0
2016-09-09 15:05:00,175.81,175.81,175.04,175.04,10244.0,164.4414,164.4414,163.7212,163.7212,10244.0
2016-09-09 15:10:00,175.16,175.27,174.74,175.11,7222.0,163.8334,163.9363,163.4406,163.7867,7222.0
2016-09-09 15:15:00,175.27,175.69,175.15,175.22,7991.0,163.9363,164.3291,163.8241,163.8895,7991.0
2016-09-09 15:20:00,175.15,175.35,174.78,175.19,12689.0,163.8241,164.0111,163.478,163.8615,12689.0
2016-09-09 15:25:00,175.19,175.52,175.02,175.19,15806.0,163.8615,164.1701,163.7025,163.8615,15806.0
2016-09-09 15:30:00,175.06,175.28,175.0,175.28,10535.0,163.7399,163.9457,163.6838,163.9457,10535.0
2016-09-09 15:35:00,175.06,175.4,175.0,175.22,27311.0,163.7399,164.0579,163.6838,163.8895,27311.0
2016-09-09 15:40:00,175.22,175.22,174.98,175.04,20496.0,163.8895,163.8895,163.6651,163.7212,20496.0
2016-09-09 15:45:00,175.0,175.17,174.95,175.08,26830.0,163.6838,163.8428,163.637,163.7586,26830.0
2016-09-09 15:50:00,175.05,175.15,174.98,175.07,30791.0,163.7305,163.8241,163.6651,163.7492,30791.0
2016-09-09 15:55:00,175.02,175.22,175.0,175.0,100173.0,163.7025,163.8895,163.6838,163.6838,100173.0
2016-09-12 09:30:00,174.82,177.28,174.09,177.16,34148.0,163.5154,165.8163,162.8326,165.7041,34148.0
2016-09-12 09:35:00,176.81,178.58,176.44,178.02,28751.0,165.3767,167.0323,165.0307,166.5085,28751.0
2016-09-12 09:40:00,178.16,178.2,176.96,177.26,17099.0,166.6394,166.6768,165.517,165.7976,17099.0
2016-09-12 09:45:00,177.27,177.32,176.62,176.87,15004.0,165.807,165.8537,165.199,165.4328,15004.0
2016-09-12 09:50:00,176.94,177.29,176.7,177.14,11834.0,165.4983,165.8257,165.2738,165.6854,11834.0
2016-09-12 09:55:00,177.3,177.48,176.63,176.79,11114.0,165.835,166.0034,165.2084,165.358,11114.0
2016-09-12 10:00:00,176.72,177.38,176.71,177.37,12000.0,165.2925,165.9099,165.2832,165.9005,12000.0
2016-09-12 10:05:00,177.14,177.49,177.0,177.46,13097.0,165.6854,166.0128,165.5544,165.9847,13097.0
2016-09-12 10:10:00,177.11,177.35,177.0,177.31,4127.0,165.6573,165.8818,165.5544,165.8444,4127.0
2016-09-12 10:15:00,177.17,177.89,177.17,177.89,7753.0,165.7134,166.3869,165.7134,166.3869,7753.0
2016-09-12 10:20:00,177.8,178.52,177.8,178.52,3700.0,166.3027,166.9761,166.3027,166.9761,3700.0
2016-09-12 10:25:00,178.5,179.14,178.5,178.89,30107.0,166.9574,167.5561,166.9574,167.3222,30107.0
2016-09-12 10:30:00,178.88,179.07,177.88,177.88,15497.0,167.3129,167.4906,166.3775,166.3775,15497.0
2016-09-12 10:35:00,177.81,177.83,177.29,177.32,5316.0,166.3121,166.3308,165.8257,165.8537,5316.0
2016-09-12 10:40:00,177.34,177.95,177.15,177.87,11464.0,165.8725,166.443,165.6947,166.3682,11464.0
2016-09-12 10:45:00,177.87,177.89,176.96,177.03,8494.0,166.3682,166.3869,165.517,165.5825,8494.0
2016-09-12 10:50:00,177.1,177.6,176.96,177.59,3100.0,165.648,166.1156,165.517,166.1063,3100.0
2016-09-12 10:55:00,177.39,177.97,177.38,177.96,4706.0,165.9192,166.4617,165.9099,166.4524,4706.0
2016-09-12 11:00:00,177.84,177.97,177.66,177.92,5960.0,166.3401,166.4617,166.1718,166.4149,5960.0
2016-09-12 11:05:00,177.95,178.13,177.61,177.78,8125.0,166.443,166.6114,166.125,166.284,8125.0
2016-09-12 11:10:00,177.78,177.82,177.36,177.7,5100.0,166.284,166.3214,165.8912,166.2092,5100.0
2016-09-12 11:15:00,177.81,177.81,177.45,177.45,4480.0,166.3121,166.3121,165.9753,165.9753,4480.0
2016-09-12 11:20:00,177.55,178.21,177.52,178.21,3341.0,166.0689,166.6862,166.0408,166.6862,3341.0
2016-09-12 11:25:00,178.15,178.36,177.94,178.03,5800.0,166.6301,166.8265,166.4337,166.5178,5800.0
2016-09-12 11:30:00,178.09,178.5,177.91,178.5,7468.0,166.574,166.9574,166.4056,166.9574,7468.0
2016-09-12 11:35:00,178.46,178.67,178.31,178.44,2929.0,166.92,167.1164,166.7797,166.9013,2929.0
2016-09-12 11:40:00,178.33,178.54,178.14,178.15,2956.0,166.7984,166.9949,166.6207,166.6301,2956.0
2016-09-12 11:45:00,178.15,178.15,178.08,178.08,600.0,166.6301,166.6301,166.5646,166.5646,600.0
2016-09-12 11:50:00,178.0,178.17,177.86,177.86,4208.0,166.4898,166.6488,166.3588,166.3588,4208.0
2016-09-12 11:55:00,177.72,177.81,177.29,177.47,7500.0,166.2279,166.3121,165.8257,165.994,7500.0
2016-09-12 12:00:00,177.51,177.61,177.41,177.49,1500.0,166.0315,166.125,165.9379,166.0128,1500.0
2016-09-12 12:05:00,177.61,177.64,177.43,177.54,4935.0,166.125,166.1531,165.9566,166.0595,4935.0
2016-09-12 12:10:00,177.62,177.7,177.17,177.29,4539.0,166.1343,166.2092,165.7134,165.8257,4539.0
2016-09-12 12:15:00,177.23,177.65,177.19,177.65,6180.0,165.7696,166.1624,165.7322,166.1624,6180.0
2016-09-12 12:20:00,177.57,178.08,177.47,177.78,11535.0,166.0876,166.5646,165.994,166.284,11535.0
2016-09-12 12:25:00,177.72,177.91,177.7,177.91,1600.0,166.2279,166.4056,166.2092,166.4056,1600.0
2016-09-12 12:30:00,177.92,178.03,177.73,177.75,3400.0,166.4149,166.5178,166.2372,166.2559,3400.0
2016-09-12 12:35:00,177.73,177.98,177.72,177.98,3423.0,166.2372,166.4711,166.2279,166.4711,3423.0
2016-09-12 12:40:00,177.98,177.99,177.71,177.86,3200.0,166.4711,166.4804,166.2185,166.3588,3200.0
2016-09-12 12:45:00,177.7,177.97,177.7,177.87,3500.0,166.2092,166.4617,166.2092,166.3682,3500.0
2016-09-12 12:50:00,177.87,178.27,177.8,178.01,5000.0,166.3682,166.7423,166.3027,166.4991,5000.0
2016-09-12 12:55:00,177.98,178.16,177.7,177.75,4400.0,166.4711,166.6394,166.2092,166.2559,4400.0
2016-09-12 13:00:00,177.65,177.67,177.51,177.51,6548.0,166.1624,166.1811,166.0315,166.0315,6548.0
2016-09-12 13:05:00,177.63,178.23,177.63,178.23,9000.0,166.1437,166.7049,166.1437,166.7049,9000.0
2016-09-12 13:10:00,177.97,178.2,177.91,178.03,2100.0,166.4617,166.6768,166.4056,166.5178,2100.0
2016-09-12 13:15:00,178.2,179.01,178.17,178.2,13605.0,166.6768,167.4345,166.6488,166.6768,13605.0
2016-09-12 13:20:00,178.39,178.44,177.62,178.0,16018.0,166.8546,166.9013,166.1343,166.4898,16018.0
2016-09-12 13:25:00,177.73,177.76,177.09,177.1,5671.0,166.2372,166.2653,165.6386,165.648,5671.0
2016-09-12 13:30:00,177.17,177.17,176.86,177.09,14200.0,165.7134,165.7134,165.4235,165.6386,14200.0
2016-09-12 13:35:00,177.14,177.64,177.13,177.3,9403.0,165.6854,166.1531,165.676,165.835,9403.0
2016-09-12 13:40:00,177.29,177.63,177.2,177.63,12191.0,165.8257,166.1437,165.7415,166.1437,12191.0
2016-09-12 13:45:00,177.69,178.75,177.65,178.75,8720.0,166.1998,167.1913,166.1624,167.1913,8720.0
2016-09-12 13:50:00,178.74,178.94,178.31,178.6,10700.0,167.1819,167.369,166.7797,167.051,10700.0
2016-09-12 13:55:00,178.56,178.94,178.56,178.94,15553.0,167.0136,167.369,167.0136,167.369,15553.0
2016-09-12 14:00:00,178.94,179.02,178.54,178.98,14047.0,167.369,167.4438,166.9949,167.4064,14047.0
2016-09-12 14:05:00,178.83,179.2,178.71,179.2,9345.0,167.2661,167.6122,167.1539,167.6122,9345.0
2016-09-12 14:10:00,178.9,179.12,178.77,178.87,3549.0,167.3316,167.5374,167.21,167.3035,3549.0
2016-09-12 14:15:00,179.0,179.48,178.99,179.43,11529.0,167.4251,167.8741,167.4158,167.8273,11529.0
2016-09-12 14:20:00,179.29,179.65,179.29,179.57,4700.0,167.6964,168.0331,167.6964,167.9583,4700.0
2016-09-12 14:25:00,179.64,179.68,179.12,179.25,10050.0,168.0237,168.0611,167.5374,167.6589,10050.0
2016-09-12 14:30:00,179.25,179.41,179.07,179.07,10476.0,167.6589,167.8086,167.4906,167.4906,10476.0
2016-09-12 14:35:00,179.18,179.57,179.13,179.57,4772.0,167.5935,167.9583,167.5467,167.9583,4772.0
2016-09-12 14:40:00,179.69,179.7,179.41,179.55,8985.0,168.0705,168.0798,167.8086,167.9395,8985.0
2016-09-12 14:45:00,179.51,179.53,179.05,179.06,7844.0,167.9021,167.9208,167.4719,167.4812,7844.0
2016-09-12 14:50:00,179.19,179.71,179.15,179.46,9001.0,167.6028,168.0892,167.5654,167.8554,9001.0
2016-09-12 14:55:00,179.32,179.61,179.15,179.48,3401.0,167.7244,167.9957,167.5654,167.8741,3401.0
2016-09-12 15:00:00,179.4,180.02,179.4,179.76,5845.0,167.7992,168.3792,167.7992,168.136,5845.0
2016-09-12 15:05:00,179.71,180.35,179.71,180.15,20470.0,168.0892,168.6878,168.0892,168.5007,20470.0
2016-09-12 15:10:00,180.15,180.19,179.55,179.61,54841.0,168.5007,168.5382,167.9395,167.9957,54841.0
2016-09-12 15:15:00,179.58,179.61,179.3,179.43,10443.0,167.9676,167.9957,167.7057,167.8273,10443.0
2016-09-12 15:20:00,179.44,179.8,179.36,179.79,4600.0,167.8367,168.1734,167.7618,168.164,4600.0
2016-09-12 15:25:00,179.88,179.88,179.57,179.58,3525.0,168.2482,168.2482,167.9583,167.9676,3525.0
2016-09-12 15:30:00,179.62,179.79,179.43,179.43,10809.0,168.005,168.164,167.8273,167.8273,10809.0
2016-09-12 15:35:00,179.51,179.81,179.51,179.75,8612.0,167.9021,168.1827,167.9021,168.1266,8612.0
2016-09-12 15:40:00,179.69,180.13,179.68,180.07,7947.0,168.0705,168.482,168.0611,168.4259,7947.0
2016-09-12 15:45:00,180.1,180.21,179.84,180.05,21961.0,168.454,168.5569,168.2108,168.4072,21961.0
2016-09-12 15:50:00,180.07,180.08,179.62,179.71,15106.0,168.4259,168.4353,168.005,168.0892,15106.0
2016-09-12 15:55:00,179.71,179.98,179.71,179.86,29850.0,168.0892,168.3417,168.0892,168.2295,29850.0
2016-09-13 09:30:00,178.43,178.44,178.0,178.0,2920.0,166.892,166.9013,166.4898,166.4898,2920.0
2016-09-13 09:35:00,177.61,179.53,177.42,179.53,6723.0,166.125,167.9208,165.9473,167.9208,6723.0
2016-09-13 09:40:00,179.56,179.56,179.35,179.35,500.0,167.9489,167.9489,167.7525,167.7525,500.0
2016-09-13 09:45:00,179.36,179.36,178.26,178.56,14400.0,167.7618,167.7618,166.733,167.0136,14400.0
2016-09-13 09:50:00,178.37,178.67,178.2,178.67,4700.0,166.8358,167.1164,166.6768,167.1164,4700.0
2016-09-13 09:55:00,178.71,178.71,178.12,178.22,1100.0,167.1539,167.1539,166.602,166.6955,1100.0
2016-09-13 10:00:00,178.31,178.36,178.22,178.22,1200.0,166.7797,166.8265,166.6955,166.6955,1200.0
2016-09-13 10:05:00,178.41,178.7,178.26,178.37,2564.0,166.8733,167.1445,166.733,166.8358,2564.0
2016-09-13 10:10:00,178.18,178.51,178.03,178.4,2766.0,166.6581,166.9668,166.5178,166.8639,2766.0
2016-09-13 10:15:00,178.57,178.74,178.42,178.45,3400.0,167.0229,167.1819,166.8826,166.9107,3400.0
2016-09-13 10:20:00,178.37,178.37,177.88,178.31,4400.0,166.8358,166.8358,166.3775,166.7797,4400.0
2016-09-13 10:25:00,178.1,178.6,178.1,178.6,4900.0,166.5833,167.051,166.5833,167.051,4900.0
2016-09-13 10:30:00,178.28,178.95,178.24,178.95,6800.0,166.7517,167.3783,166.7143,167.3783,6800.0
2016-09-13 10:35:00,178.76,178.98,178.66,178.98,1200.0,167.2006,167.4064,167.1071,167.4064,1200.0
2016-09-13 10:40:00,178.88,179.11,178.84,179.1,4301.0,167.3129,167.528,167.2755,167.5186,4301.0
2016-09-13 10:45:00,179.03,179.58,179.03,179.47,9035.0,167.4532,167.9676,167.4532,167.8647,9035.0
2016-09-13 10:50:00,179.36,179.48,178.94,179.06,3800.0,167.7618,167.8741,167.369,167.4812,3800.0
2016-09-13 10:55:00,178.74,178.92,178.56,178.92,3967.0,167.1819,167.3503,167.0136,167.3503,3967.0
2016-09-13 11:00:00,178.56,178.65,178.33,178.45,6500.0,167.0136,167.0977,166.7984,166.9107,6500.0
2016-09-13 11:05:00,178.5,178.66,178.35,178.5,6266.0,166.9574,167.1071,166.8171,166.9574,6266.0
2016-09-13 11:10:00,178.43,178.44,178.04,178.28,5467.0,166.892,166.9013,166.5272,166.7517,5467.0
2016-09-13 11:15:00,178.0,178.22,177.8,178.14,5700.0,166.4898,166.6955,166.3027,166.6207,5700.0
2016-09-13 11:20:00,178.0,178.14,177.71,178.14,7715.0,166.4898,166.6207,166.2185,166.6207,7715.0
2016-09-13 11:25:00,178.14,178.33,178.05,178.24,3350.0,166.6207,166.7984,166.5365,166.7143,3350.0
2016-09-13 11:30:00,178.19,178.19,177.73,177.92,3500.0,166.6675,166.6675,166.2372,166.4149,3500.0
2016-09-13 11:35:00,177.88,178.17,177.68,178.08,3400.0,166.3775,166.6488,166.1905,166.5646,3400.0
2016-09-13 11:40:00,178.05,178.19,177.98,178.19,3200.0,166.5365,166.6675,166.4711,166.6675,3200.0
2016-09-13 11:45:00,178.19,178.22,177.97,178.17,9784.0,166.6675,166.6955,166.4617,166.6488,9784.0
2016-09-13 11:50:00,178.16,178.42,178.13,178.42,1900.0,166.6394,166.8826,166.6114,166.8826,1900.0
2016-09-13 11:55:00,178.21,178.43,178.09,178.43,3900.0,166.6862,166.892,166.574,166.892,3900.0
2016-09-13 12:00:00,178.59,178.59,178.05,178.05,8100.0,167.0416,167.0416,166.5365,166.5365,8100.0
2016-09-13 12:05:00,178.26,178.72,178.26,178.53,2770.0,166.733,167.1632,166.733,166.9855,2770.0
2016-09-13 12:10:00,178.54,178.83,178.24,178.83,4764.0,166.9949,167.2661,166.7143,167.2661,4764.0
2016-09-13 12:15:00,178.79,178.92,178.66,178.73,1600.0,167.2287,167.3503,167.1071,167.1726,1600.0
2016-09-13 12:20:00,178.75,178.75,178.36,178.38,5900.0,167.1913,167.1913,166.8265,166.8452,5900.0
2016-09-13 12:25:00,178.51,178.51,178.25,178.25,7237.0,166.9668,166.9668,166.7236,166.7236,7237.0
2016-09-13 12:30:00,178.25,178.46,178.13,178.46,3100.0,166.7236,166.92,166.6114,166.92,3100.0
2016-09-13 12:35:00,178.35,178.35,178.26,178.27,900.0,166.8171,166.8171,166.733,166.7423,900.0
2016-09-13 12:40:00,178.34,178.34,177.94,178.1,4236.0,166.8078,166.8078,166.4337,166.5833,4236.0
2016-09-13 12:45:00,178.1,178.14,177.91,178.0,3212.0,166.5833,166.6207,166.4056,166.4898,3212.0
2016-09-13 12:50:00,178.01,178.05,177.84,178.05,4600.0,166.4991,166.5365,166.3401,166.5365,4600.0
2016-09-13 12:55:00,177.99,178.07,177.87,178.07,2753.0,166.4804,166.5552,166.3682,166.5552,2753.0
2016-09-13 13:00:00,177.94,178.06,177.12,177.75,10398.0,166.4337,166.5459,165.6667,166.2559,10398.0
2016-09-13 13:05:00,177.74,178.07,177.6,178.05,3313.0,166.2466,166.5552,166.1156,166.5365,3313.0
2016-09-13 13:10:00,178.0,178.31,177.98,178.2,3500.0,166.4898,166.7797,166.4711,166.6768,3500.0
2016-09-13 13:15:00,178.48,178.8,178.48,178.75,2000.0,166.9387,167.238,166.9387,167.1913,2000.0
2016-09-13 13:20:00,178.72,178.83,178.42,178.42,2009.0,167.1632,167.2661,166.8826,166.8826,2009.0
2016-09-13 13:25:00,178.38,178.94,178.37,178.94,3000.0,166.8452,167.369,166.8358,167.369,3000.0
2016-09-13 13:30:00,178.91,179.41,178.52,178.71,4097.0,167.3409,167.8086,166.9761,167.1539,4097.0
2016-09-13 13:35:00,178.54,178.87,178.27,178.8,2000.0,166.9949,167.3035,166.7423,167.238,2000.0
2016-09-13 13:40:00,178.81,179.0,178.47,178.47,3000.0,167.2474,167.4251,166.9294,166.9294,3000.0
2016-09-13 13:45:00,178.41,178.48,178.18,178.38,2380.0,166.8733,166.9387,166.6581,166.8452,2380.0
2016-09-13 13:50:00,178.3,178.3,177.75,177.75,19709.0,166.7704,166.7704,166.2559,166.2559,19709.0
2016-09-13 13:55:00,177.85,178.26,177.73,178.26,6588.0,166.3495,166.733,166.2372,166.733,6588.0
2016-09-13 14:00:00,178.09,178.4,177.88,178.4,3573.0,166.574,166.8639,166.3775,166.8639,3573.0
2016-09-13 14:05:00,178.16,178.46,178.13,178.46,1710.0,166.6394,166.92,166.6114,166.92,1710.0
2016-09-13 14:10:00,178.47,178.47,178.14,178.42,1600.0,166.9294,166.9294,166.6207,166.8826,1600.0
2016-09-13 14:15:00,178.39,178.39,178.0,178.07,1400.0,166.8546,166.8546,166.4898,166.5552,1400.0
2016-09-13 14:20:00,178.08,178.22,178.0,178.09,5477.0,166.5646,166.6955,166.4898,166.574,5477.0
2016-09-13 14:25:00,178.24,178.52,178.13,178.31,6551.0,166.7143,166.9761,166.6114,166.7797,6551.0
2016-09-13 14:30:00,178.25,178.35,178.02,178.03,2900.0,166.7236,166.8171,166.5085,166.5178,2900.0
2016-09-13 14:35:00,177.96,178.19,177.88,178.01,4463.0,166.4524,166.6675,166.3775,166.4991,4463.0
2016-09-13 14:40:00,178.19,178.33,178.04,178.33,2200.0,166.6675,166.7984,166.5272,166.7984,2200.0
2016-09-13 14:45:00,178.59,178.64,178.33,178.51,2633.0,167.0416,167.0884,166.7984,166.9668,2633.0
2016-09-13 14:50:00,178.64,178.64,178.25,178.25,2600.0,167.0884,167.0884,166.7236,166.7236,2600.0
2016-09-13 14:55:00,178.28,178.28,178.0,178.1,10100.0,166.7517,166.7517,166.4898,166.5833,10100.0
2016-09-13 15:00:00,178.18,178.47,178.1,178.18,17516.0,166.6581,166.9294,166.5833,166.6581,17516.0
2016-09-13 15:05:00,178.27,178.57,178.13,178.53,18028.0,166.7423,167.0229,166.6114,166.9855,18028.0
2016-09-13 15:10:00,178.22,178.55,178.19,178.46,7476.0,166.6955,167.0042,166.6675,166.92,7476.0
2016-09-13 15:15:00,178.45,179.0,178.45,178.78,3940.0,166.9107,167.4251,166.9107,167.2193,3940.0
2016-09-13 15:20:00,178.91,179.1,178.86,178.98,6358.0,167.3409,167.5186,167.2942,167.4064,6358.0
2016-09-13 15:25:00,179.0,179.22,178.95,179.22,4502.0,167.4251,167.6309,167.3783,167.6309,4502.0
2016-09-13 15:30:00,179.31,179.67,179.14,179.24,9102.0,167.7151,168.0518,167.5561,167.6496,9102.0
2016-09-13 15:35:00,179.27,179.35,179.08,179.27,7309.0,167.6777,167.7525,167.4999,167.6777,7309.0
2016-09-13 15:40:00,179.26,179.28,178.25,178.26,17124.0,167.6683,167.687,166.7236,166.733,17124.0
2016-09-13 15:45:00,178.25,179.22,178.14,179.04,24831.0,166.7236,167.6309,166.6207,167.4625,24831.0
2016-09-13 15:50:00,179.2,179.51,179.04,179.32,27222.0,167.6122,167.9021,167.4625,167.7244,27222.0
2016-09-13 15:55:00,179.3,179.3,178.41,178.5,40986.0,167.7057,167.7057,166.8733,166.9574,40986.0
2016-09-14 09:30:00,178.47,178.57,178.07,178.56,13100.0,166.9294,167.0229,166.5552,167.0136,13100.0
2016-09-14 09:35:00,178.65,179.69,178.65,179.55,8645.0,167.0977,168.0705,167.0977,167.9395,8645.0
2016-09-14 09:40:00,179.26,179.62,178.34,179.52,13138.0,167.6683,168.005,166.8078,167.9115,13138.0
2016-09-14 09:45:00,178.97,179.2,178.51,178.72,7293.0,167.397,167.6122,166.9668,167.1632,7293.0
2016-09-14 09:50:00,178.5,178.65,178.14,178.49,5140.0,166.9574,167.0977,166.6207,166.9481,5140.0
2016-09-14 09:55:00,178.38,179.32,178.07,179.3,18705.0,166.8452,167.7244,166.5552,167.7057,18705.0
2016-09-14 10:00:00,179.1,179.3,178.46,178.55,18437.0,167.5186,167.7057,166.92,167.0042,18437.0
2016-09-14 10:05:00,178.61,179.43,178.52,179.43,4226.0,167.0603,167.8273,166.9761,167.8273,4226.0
2016-09-14 10:10:00,179.0,179.41,179.0,179.37,2400.0,167.4251,167.8086,167.4251,167.7712,2400.0
2016-09-14 10:15:00,179.34,179.34,178.42,179.23,9800.0,167.7431,167.7431,166.8826,167.6402,9800.0
2016-09-14 10:20:00,179.25,179.97,179.25,179.95,5100.0,167.6589,168.3324,167.6589,168.3137,5100.0
2016-09-14 10:25:00,179.94,179.99,179.16,179.46,6100.0,168.3043,168.3511,167.5748,167.8554,6100.0
2016-09-14 10:30:00,179.7,179.97,179.29,179.97,7950.0,168.0798,168.3324,167.6964,168.3324,7950.0
2016-09-14 10:35:00,180.0,180.03,179.33,179.33,2300.0,168.3604,168.3885,167.7338,167.7338,2300.0
2016-09-14 10:40:00,179.55,179.55,178.42,178.57,10215.0,167.9395,167.9395,166.8826,167.0229,10215.0
2016-09-14 10:45:00,178.62,178.72,178.42,178.42,7999.0,167.0697,167.1632,166.8826,166.8826,7999.0
2016-09-14 10:50:00,178.49,178.6,178.21,178.33,7219.0,166.9481,167.051,166.6862,166.7984,7219.0
2016-09-14 10:55:00,178.31,178.75,178.28,178.28,9270.0,166.7797,167.1913,166.7517,166.7517,9270.0
2016-09-14 11:00:00,178.33,178.57,178.23,178.43,5603.0,166.7984,167.0229,166.7049,166.892,5603.0
2016-09-14 11:05:00,178.75,178.75,178.21,178.21,1400.0,167.1913,167.1913,166.6862,166.6862,1400.0
2016-09-14 11:10:00,177.9,177.98,177.42,177.81,8119.0,166.3962,166.4711,165.9473,166.3121,8119.0
2016-09-14 11:15:00,177.86,178.01,177.73,177.87,4088.0,166.3588,166.4991,166.2372,166.3682,4088.0
2016-09-14 11:20:00,177.89,178.35,177.89,178.14,1370.0,166.3869,166.8171,166.3869,166.6207,1370.0
2016-09-14 11:25:00,178.27,178.45,177.72,177.72,4400.0,166.7423,166.9107,166.2279,166.2279,4400.0
2016-09-14 11:30:00,177.78,177.82,177.29,177.29,7301.0,166.284,166.3214,165.8257,165.8257,7301.0
2016-09-14 11:35:00,177.33,177.49,177.11,177.41,21071.0,165.8631,166.0128,165.6573,165.9379,21071.0
2016-09-14 11:40:00,177.62,177.7,177.07,177.1,5900.0,166.1343,166.2092,165.6199,165.648,5900.0
2016-09-14 11:45:00,177.05,177.05,176.51,176.61,7360.0,165.6012,165.6012,165.0961,165.1897,7360.0
2016-09-14 11:50:00,176.87,177.0,176.51,176.51,2100.0,165.4328,165.5544,165.0961,165.0961,2100.0
2016-09-14 11:55:00,176.64,177.18,176.51,176.98,4156.0,165.2177,165.7228,165.0961,165.5357,4156.0
2016-09-14 12:00:00,177.25,177.25,176.65,176.65,2300.0,165.7883,165.7883,165.2271,165.2271,2300.0
2016-09-14 12:05:00,176.68,176.68,176.39,176.68,6936.0,165.2551,165.2551,164.9839,165.2551,6936.0
2016-09-14 12:10:00,176.7,176.8,176.41,176.64,3600.0,165.2738,165.3674,165.0026,165.2177,3600.0
2016-09-14 12:15:00,176.59,176.87,176.59,176.78,2662.0,165.171,165.4328,165.171,165.3487,2662.0
2016-09-14 12:20:00,176.7,176.78,176.64,176.65,1600.0,165.2738,165.3487,165.2177,165.2271,1600.0
2016-09-14 12:25:00,176.7,176.96,176.69,176.78,4200.0,165.2738,165.517,165.2645,165.3487,4200.0
2016-09-14 12:30:00,176.71,176.77,176.58,176.67,11800.0,165.2832,165.3393,165.1616,165.2458,11800.0
2016-09-14 12:35:00,176.67,176.96,176.56,176.62,4682.0,165.2458,165.517,165.1429,165.199,4682.0
2016-09-14 12:40:00,176.5,176.69,176.28,176.61,5092.0,165.0868,165.2645,164.881,165.1897,5092.0
2016-09-14 12:45:00,176.6,176.62,176.51,176.53,1434.0,165.1803,165.199,165.0961,165.1148,1434.0
2016-09-14 12:50:00,176.59,176.87,176.59,176.78,2705.0,165.171,165.4328,165.171,165.3487,2705.0
2016-09-14 12:55:00,176.78,177.0,176.72,177.0,5688.0,165.3487,165.5544,165.2925,165.5544,5688.0
2016-09-14 13:00:00,177.0,177.13,176.94,177.01,3700.0,165.5544,165.676,165.4983,165.5638,3700.0
2016-09-14 13:05:00,177.0,177.09,176.77,177.09,4000.0,165.5544,165.6386,165.3393,165.6386,4000.0
2016-09-14 13:10:00,176.91,177.07,176.83,176.86,4636.0,165.4703,165.6199,165.3954,165.4235,4636.0
2016-09-14 13:15:00,176.8,177.0,176.78,176.98,6751.0,165.3674,165.5544,165.3487,165.5357,6751.0
2016-09-14 13:20:00,176.95,177.11,176.81,177.0,18999.0,165.5077,165.6573,165.3767,165.5544,18999.0
2016-09-14 13:25:00,177.07,177.07,176.91,177.03,2500.0,165.6199,165.6199,165.4703,165.5825,2500.0
2016-09-14 13:30:00,177.03,177.22,176.95,177.22,1700.0,165.5825,165.7602,165.5077,165.7602,1700.0
2016-09-14 13:35:00,177.24,177.27,176.94,177.19,7162.0,165.7789,165.807,165.4983,165.7322,7162.0
2016-09-14 13:40:00,177.11,177.24,177.0,177.16,2900.0,165.6573,165.7789,165.5544,165.7041,2900.0
2016-09-14 13:45:00,177.06,177.11,176.63,176.63,2800.0,165.6106,165.6573,165.2084,165.2084,2800.0
2016-09-14 13:50:00,176.52,176.83,176.52,176.75,4250.0,165.1055,165.3954,165.1055,165.3206,4250.0
2016-09-14 13:55:00,176.85,176.89,176.73,176.73,3500.0,165.4141,165.4516,165.3019,165.3019,3500.0
2016-09-14 14:00:00,176.72,177.01,176.65,176.65,8300.0,165.2925,165.5638,165.2271,165.2271,8300.0
2016-09-14 14:05:00,176.71,176.81,176.56,176.61,3157.0,165.2832,165.3767,165.1429,165.1897,3157.0
2016-09-14 14:10:00,176.5,176.55,176.31,176.44,4093.0,165.0868,165.1335,164.9091,165.0307,4093.0
2016-09-14 14:15:00,176.52,176.82,176.51,176.81,4302.0,165.1055,165.3861,165.0961,165.3767,4302.0
2016-09-14 14:20:00,176.87,177.01,176.71,177.01,2753.0,165.4328,165.5638,165.2832,165.5638,2753.0
2016-09-14 14:25:00,176.91,176.91,176.46,176.74,9585.0,165.4703,165.4703,165.0494,165.3113,9585.0
2016-09-14 14:30:00,176.67,176.92,176.48,176.66,10051.0,165.2458,165.4796,165.0681,165.2364,10051.0
2016-09-14 14:35:00,176.64,176.84,176.47,176.69,4700.0,165.2177,165.4048,165.0587,165.2645,4700.0
2016-09-14 14:40:00,176.61,177.01,176.54,177.01,2800.0,165.1897,165.5638,165.1242,165.5638,2800.0
2016-09-14 14:45:00,176.9,177.03,176.54,176.89,8990.0,165.4609,165.5825,165.1242,165.4516,8990.0
2016-09-14 14:50:00,176.89,177.07,176.8,177.03,3787.0,165.4516,165.6199,165.3674,165.5825,3787.0
2016-09-14 14:55:00,176.97,177.31,176.97,177.31,3406.0,165.5264,165.8444,165.5264,165.8444,3406.0
2016-09-14 15:00:00,177.37,177.39,177.24,177.34,4635.0,165.9005,165.9192,165.7789,165.8725,4635.0
2016-09-14 15:05:00,177.27,177.35,177.06,177.12,3750.0,165.807,165.8818,165.6106,165.6667,3750.0
2016-09-14 15:10:00,177.21,177.21,176.91,177.06,1800.0,165.7509,165.7509,165.4703,165.6106,1800.0
2016-09-14 15:15:00,177.07,177.19,176.94,177.18,15020.0,165.6199,165.7322,165.4983,165.7228,15020.0
2016-09-14 15:20:00,177.16,177.51,177.16,177.26,7265.0,165.7041,166.0315,165.7041,165.7976,7265.0
2016-09-14 15:25:00,177.25,177.31,176.83,176.83,8638.0,165.7883,165.8444,165.3954,165.3954,8638.0
2016-09-14 15:30:00,176.97,177.41,176.95,177.3,5200.0,165.5264,165.9379,165.5077,165.835,5200.0
2016-09-14 15:35:00,177.23,177.33,177.03,177.33,6323.0,165.7696,165.8631,165.5825,165.8631,6323.0
2016-09-14 15:40:00,177.33,177.59,177.18,177.28,9510.0,165.8631,166.1063,165.7228,165.8163,9510.0
2016-09-14 15:45:00,177.28,177.59,177.17,177.44,12373.0,165.8163,166.1063,165.7134,165.966,12373.0
2016-09-14 15:50:00,177.38,177.62,177.19,177.62,18165.0,165.9099,166.1343,165.7322,166.1343,18165.0
2016-09-14 15:55:00,177.55,177.55,177.09,177.37,27703.0,166.0689,166.0689,165.6386,165.9005,27703.0
2016-09-15 09:30:00,177.38,178.06,176.97,177.69,6335.0,165.9099,166.5459,165.5264,166.1998,6335.0
2016-09-15 09:35:00,177.6,177.84,176.01,176.01,14566.0,166.1156,166.3401,164.6285,164.6285,14566.0
2016-09-15 09:40:00,176.05,176.68,175.34,175.43,12927.0,164.6659,165.2551,164.0018,164.086,12927.0
2016-09-15 09:45:00,175.07,176.11,175.0,176.11,13898.0,163.7492,164.722,163.6838,164.722,13898.0
2016-09-15 09:50:00,176.03,176.61,175.75,176.5,7830.0,164.6472,165.1897,164.3853,165.0868,7830.0
2016-09-15 09:55:00,176.4,176.4,175.0,175.25,7200.0,164.9932,164.9932,163.6838,163.9176,7200.0
2016-09-15 10:00:00,175.46,175.56,174.78,175.56,9937.0,164.114,164.2076,163.478,164.2076,9937.0
2016-09-15 10:05:00,175.67,175.94,175.63,175.78,6260.0,164.3104,164.563,164.273,164.4133,6260.0
2016-09-15 10:10:00,175.72,176.01,175.61,176.01,11337.0,164.3572,164.6285,164.2543,164.6285,11337.0
2016-09-15 10:15:00,176.02,176.14,175.61,175.64,11004.0,164.6378,164.75,164.2543,164.2824,11004.0
2016-09-15 10:20:00,175.63,175.92,175.23,175.81,17587.0,164.273,164.5443,163.8989,164.4414,17587.0
2016-09-15 10:25:00,175.87,175.87,175.29,175.64,16167.0,164.4975,164.4975,163.955,164.2824,16167.0
2016-09-15 10:30:00,175.68,175.84,175.16,175.19,10561.0,164.3198,164.4694,163.8334,163.8615,10561.0
2016-09-15 10:35:00,175.27,175.59,175.04,175.52,14346.0,163.9363,164.2356,163.7212,164.1701,14346.0
2016-09-15 10:40:00,175.76,175.81,175.43,175.76,3900.0,164.3946,164.4414,164.086,164.3946,3900.0
2016-09-15 10:45:00,175.78,176.02,175.53,175.96,15405.0,164.4133,164.6378,164.1795,164.5817,15405.0
2016-09-15 10:50:00,175.82,176.58,175.82,176.57,16630.0,164.4507,165.1616,164.4507,165.1522,16630.0
2016-09-15 10:55:00,176.51,176.66,176.28,176.64,30202.0,165.0961,165.2364,164.881,165.2177,30202.0
2016-09-15 11:00:00,176.69,176.77,176.53,176.55,8255.0,165.2645,165.3393,165.1148,165.1335,8255.0
2016-09-15 11:05:00,176.54,176.62,175.87,176.27,31021.0,165.1242,165.199,164.4975,164.8716,31021.0
2016-09-15 11:10:00,176.18,176.59,176.15,176.23,7300.0,164.7875,165.171,164.7594,164.8342,7300.0
2016-09-15 11:15:00,176.26,176.42,176.14,176.27,5500.0,164.8623,165.0119,164.75,164.8716,5500.0
2016-09-15 11:20:00,176.27,176.38,176.13,176.25,3400.0,164.8716,164.9745,164.7407,164.8529,3400.0
2016-09-15 11:25:00,176.27,176.79,176.26,176.49,14135.0,164.8716,165.358,164.8623,165.0774,14135.0
2016-09-15 11:30:00,176.4,176.5,176.12,176.31,4113.0,164.9932,165.0868,164.7313,164.9091,4113.0
2016-09-15 11:35:00,176.31,176.52,176.11,176.14,3000.0,164.9091,165.1055,164.722,164.75,3000.0
2016-09-15 11:40:00,176.4,176.41,176.14,176.32,3049.0,164.9932,165.0026,164.75,164.9184,3049.0
2016-09-15 11:45:00,176.19,176.36,176.11,176.28,3100.0,164.7968,164.9558,164.722,164.881,3100.0
2016-09-15 11:50:00,176.28,176.79,176.28,176.79,8599.0,164.881,165.358,164.881,165.358,8599.0
2016-09-15 11:55:00,176.83,176.83,176.45,176.47,6300.0,165.3954,165.3954,165.04,165.0587,6300.0
2016-09-15 12:00:00,176.41,176.86,176.41,176.85,8807.0,165.0026,165.4235,165.0026,165.4141,8807.0
2016-09-15 12:05:00,176.87,177.22,176.8,177.22,5249.0,165.4328,165.7602,165.3674,165.7602,5249.0
2016-09-15 12:10:00,177.23,177.42,177.12,177.39,3700.0,165.7696,165.9473,165.6667,165.9192,3700.0
2016-09-15 12:15:00,177.48,177.49,177.15,177.3,4600.0,166.0034,166.0128,165.6947,165.835,4600.0
2016-09-15 12:20:00,177.37,177.44,177.19,177.19,7202.0,165.9005,165.966,165.7322,165.7322,7202.0
2016-09-15 12:25:00,177.19,177.2,176.92,177.0,7826.0,165.7322,165.7415,165.4796,165.5544,7826.0
2016-09-15 12:30:00,177.0,177.0,176.66,176.66,1401.0,165.5544,165.5544,165.2364,165.2364,1401.0
2016-09-15 12:35:00,176.67,176.67,176.24,176.24,3525.0,165.2458,165.2458,164.8436,164.8436,3525.0
2016-09-15 12:40:00,176.27,176.27,175.96,175.96,1000.0,164.8716,164.8716,164.5817,164.5817,1000.0
2016-09-15 12:45:00,176.01,176.26,176.01,176.25,1100.0,164.6285,164.8623,164.6285,164.8529,1100.0
2016-09-15 12:50:00,176.09,176.28,175.95,176.09,3100.0,164.7033,164.881,164.5723,164.7033,3100.0
2016-09-15 12:55:00,176.1,176.1,176.05,176.05,500.0,164.7126,164.7126,164.6659,164.6659,500.0
2016-09-15 13:00:00,176.16,176.5,176.16,176.41,1400.0,164.7688,165.0868,164.7688,165.0026,1400.0
2016-09-15 13:05:00,176.48,176.48,176.23,176.23,1123.0,165.0681,165.0681,164.8342,164.8342,1123.0
2016-09-15 13:10:00,176.35,176.44,176.17,176.44,14285.0,164.9465,165.0307,164.7781,165.0307,14285.0
2016-09-15 13:15:00,176.5,176.54,176.28,176.5,4921.0,165.0868,165.1242,164.881,165.0868,4921.0
2016-09-15 13:20:00,176.52,176.59,176.5,176.59,2000.0,165.1055,165.171,165.0868,165.171,2000.0
2016-09-15 13:25:00,176.68,176.77,176.51,176.51,2600.0,165.2551,165.3393,165.0961,165.0961,2600.0
2016-09-15 13:30:00,176.61,176.94,176.56,176.94,2900.0,165.1897,165.4983,165.1429,165.4983,2900.0
2016-09-15 13:35:00,176.94,177.0,176.79,176.79,1500.0,165.4983,165.5544,165.358,165.358,1500.0
2016-09-15 13:40:00,176.76,176.98,176.76,176.92,2906.0,165.33,165.5357,165.33,165.4796,2906.0
2016-09-15 13:45:00,177.07,177.07,176.89,176.98,2300.0,165.6199,165.6199,165.4516,165.5357,2300.0
2016-09-15 13:50:00,176.98,177.32,176.78,177.31,8444.0,165.5357,165.8537,165.3487,165.8444,8444.0
2016-09-15 13:55:00,177.26,177.4,177.22,177.37,3614.0,165.7976,165.9286,165.7602,165.9005,3614.0
2016-09-15 14:00:00,177.28,177.39,177.24,177.37,5817.0,165.8163,165.9192,165.7789,165.9005,5817.0
2016-09-15 14:05:00,177.39,177.83,177.3,177.83,8121.0,165.9192,166.3308,165.835,166.3308,8121.0
2016-09-15 14:10:00,177.84,177.92,177.82,177.91,1400.0,166.3401,166.4149,166.3214,166.4056,1400.0
2016-09-15 14:15:00,177.89,178.08,177.86,178.06,1600.0,166.3869,166.5646,166.3588,166.5459,1600.0
2016-09-15 14:20:00,178.1,178.24,178.1,178.24,2423.0,166.5833,166.7143,166.5833,166.7143,2423.0
2016-09-15 14:25:00,178.25,178.31,178.15,178.31,6475.0,166.7236,166.7797,166.6301,166.7797,6475.0
2016-09-15 14:30:00,178.2,178.31,178.17,178.31,2300.0,166.6768,166.7797,166.6488,166.7797,2300.0
2016-09-15 14:35:00,178.29,178.34,178.17,178.31,4135.0,166.761,166.8078,166.6488,166.7797,4135.0
2016-09-15 14:40:00,178.16,178.4,178.16,178.33,6099.0,166.6394,166.8639,166.6394,166.7984,6099.0
2016-09-15 14:45:00,178.33,178.33,177.86,177.96,7103.0,166.7984,166.7984,166.3588,166.4524,7103.0
2016-09-15 14:50:00,177.88,177.96,177.87,177.94,3000.0,166.3775,166.4524,166.3682,166.4337,3000.0
2016-09-15 14:55:00,177.99,178.3,177.98,178.22,4082.0,166.4804,166.7704,166.4711,166.6955,4082.0
2016-09-15 15:00:00,178.22,178.5,178.21,178.47,5047.0,166.6955,166.9574,166.6862,166.9294,5047.0
2016-09-15 15:05:00,178.45,178.5,178.35,178.36,7049.0,166.9107,166.9574,166.8171,166.8265,7049.0
2016-09-15 15:10:00,178.35,178.35,178.14,178.21,3000.0,166.8171,166.8171,166.6207,166.6862,3000.0
2016-09-15 15:15:00,178.16,178.27,177.73,177.73,7290.0,166.6394,166.7423,166.2372,166.2372,7290.0
2016-09-15 15:20:00,177.81,177.89,177.67,177.87,4621.0,166.3121,166.3869,166.1811,166.3682,4621.0
2016-09-15 15:25:00,177.74,177.83,177.58,177.75,6208.0,166.2466,166.3308,166.0969,166.2559,6208.0
2016-09-15 15:30:00,177.66,177.85,177.59,177.65,4279.0,166.1718,166.3495,166.1063,166.1624,4279.0
2016-09-15 15:35:00,177.66,177.66,177.35,177.59,6654.0,166.1718,166.1718,165.8818,166.1063,6654.0
2016-09-15 15:40:00,177.59,177.73,177.57,177.6,6342.0,166.1063,166.2372,166.0876,166.1156,6342.0
2016-09-15 15:45:00,177.6,177.77,177.5,177.76,21585.0,166.1156,166.2746,166.0221,166.2653,21585.0
2016-09-15 15:50:00,177.78,177.85,177.75,177.84,20093.0,166.284,166.3495,166.2559,166.3401,20093.0
2016-09-15 15:55:00,177.82,177.96,177.75,177.85,96221.0,166.3214,166.4524,166.2559,166.3495,96221.0
2016-09-16 09:30:00,177.15,178.21,177.05,177.2,56922.0,165.6947,166.6862,165.6012,165.7415,56922.0
2016-09-16 09:35:00,177.3,177.3,176.3,177.08,10616.0,165.835,165.835,164.8997,165.6293,10616.0
2016-09-16 09:40:00,176.66,176.81,175.96,176.78,15424.0,165.2364,165.3767,164.5817,165.3487,15424.0
2016-09-16 09:45:00,176.62,177.04,176.47,177.04,9989.0,165.199,165.5919,165.0587,165.5919,9989.0
2016-09-16 09:50:00,176.66,176.99,176.51,176.61,2809.0,165.2364,165.5451,165.0961,165.1897,2809.0
2016-09-16 09:55:00,176.6,177.0,176.47,176.62,2400.0,165.1803,165.5544,165.0587,165.199,2400.0
2016-09-16 10:00:00,176.59,176.66,175.97,176.59,11371.0,165.171,165.2364,164.591,165.171,11371.0
2016-09-16 10:05:00,176.53,176.59,175.75,176.0,7765.0,165.1148,165.171,164.3853,164.6191,7765.0
2016-09-16 10:10:00,176.0,176.15,175.41,175.41,6443.0,164.6191,164.7594,164.0673,164.0673,6443.0
2016-09-16 10:15:00,175.45,175.61,175.22,175.58,14299.0,164.1047,164.2543,163.8895,164.2263,14299.0
2016-09-16 10:20:00,175.45,175.63,175.35,175.56,5040.0,164.1047,164.273,164.0111,164.2076,5040.0
2016-09-16 10:25:00,175.51,175.51,175.06,175.43,12367.0,164.1608,164.1608,163.7399,164.086,12367.0
2016-09-16 10:30:00,175.46,175.67,175.38,175.61,2886.0,164.114,164.3104,164.0392,164.2543,2886.0
2016-09-16 10:35:00,175.5,175.77,175.5,175.77,1847.0,164.1514,164.404,164.1514,164.404,1847.0
2016-09-16 10:40:00,175.7,175.97,175.58,175.85,8490.0,164.3385,164.591,164.2263,164.4788,8490.0
2016-09-16 10:45:00,175.93,176.15,175.79,175.82,4498.0,164.5536,164.7594,164.4227,164.4507,4498.0
2016-09-16 10:50:00,175.87,175.87,175.54,175.66,4808.0,164.4975,164.4975,164.1888,164.3011,4808.0
2016-09-16 10:55:00,175.56,175.6,175.15,175.15,4600.0,164.2076,164.245,163.8241,163.8241,4600.0
2016-09-16 11:00:00,175.03,175.22,174.64,174.64,3500.0,163.7118,163.8895,163.347,163.347,3500.0
2016-09-16 11:05:00,174.67,174.78,174.55,174.66,10760.0,163.3751,163.478,163.2629,163.3658,10760.0
2016-09-16 11:10:00,174.79,175.22,174.79,175.22,800.0,163.4873,163.8895,163.4873,163.8895,800.0
2016-09-16 11:15:00,175.31,175.31,174.97,175.08,5852.0,163.9737,163.9737,163.6557,163.7586,5852.0
2016-09-16 11:20:00,175.05,175.36,174.92,175.05,4100.0,163.7305,164.0205,163.6089,163.7305,4100.0
2016-09-16 11:25:00,174.96,175.12,174.88,174.93,4400.0,163.6464,163.796,163.5715,163.6183,4400.0
2016-09-16 11:30:00,175.04,175.04,174.77,174.86,3272.0,163.7212,163.7212,163.4686,163.5528,3272.0
2016-09-16 11:35:00,174.91,175.28,174.9,175.16,9400.0,163.5996,163.9457,163.5902,163.8334,9400.0
2016-09-16 11:40:00,175.04,175.26,174.95,175.23,8076.0,163.7212,163.927,163.637,163.8989,8076.0
2016-09-16 11:45:00,175.24,175.35,174.9,174.94,11344.0,163.9082,164.0111,163.5902,163.6276,11344.0
2016-09-16 11:50:00,174.94,175.02,174.81,174.87,5000.0,163.6276,163.7025,163.5061,163.5622,5000.0
2016-09-16 11:55:00,174.76,174.86,174.55,174.59,4180.0,163.4593,163.5528,163.2629,163.3003,4180.0
2016-09-16 12:00:00,174.7,175.11,174.66,175.1,3697.0,163.4032,163.7867,163.3658,163.7773,3697.0
2016-09-16 12:05:00,175.19,175.39,175.03,175.13,16188.0,163.8615,164.0485,163.7118,163.8054,16188.0
2016-09-16 12:10:00,175.13,175.13,174.85,174.94,2500.0,163.8054,163.8054,163.5435,163.6276,2500.0
2016-09-16 12:15:00,174.95,174.95,174.57,174.58,2800.0,163.637,163.637,163.2816,163.2909,2800.0
2016-09-16 12:20:00,174.76,174.91,174.56,174.9,5419.0,163.4593,163.5996,163.2722,163.5902,5419.0
2016-09-16 12:25:00,175.0,175.0,174.71,174.79,1730.0,163.6838,163.6838,163.4125,163.4873,1730.0
2016-09-16 12:30:00,174.82,174.89,174.67,174.67,2100.0,163.5154,163.5809,163.3751,163.3751,2100.0
2016-09-16 12:35:00,174.73,174.73,174.65,174.65,800.0,163.4312,163.4312,163.3564,163.3564,800.0
2016-09-16 12:40:00,174.5,174.65,174.45,174.65,2612.0,163.2161,163.3564,163.1693,163.3564,2612.0
2016-09-16 12:45:00,174.46,174.67,174.36,174.67,1700.0,163.1787,163.3751,163.0852,163.3751,1700.0
2016-09-16 12:50:00,174.52,174.52,174.34,174.34,809.0,163.2348,163.2348,163.0664,163.0664,809.0
2016-09-16 12:55:00,174.52,174.93,174.5,174.79,5271.0,163.2348,163.6183,163.2161,163.4873,5271.0
2016-09-16 13:00:00,174.86,174.96,174.72,174.85,7660.0,163.5528,163.6464,163.4219,163.5435,7660.0
2016-09-16 13:05:00,174.7,174.9,174.65,174.77,3405.0,163.4032,163.5902,163.3564,163.4686,3405.0
2016-09-16 13:10:00,174.75,174.86,174.64,174.84,7730.0,163.4499,163.5528,163.347,163.5341,7730.0
2016-09-16 13:15:00,174.64,174.73,174.42,174.42,13300.0,163.347,163.4312,163.1413,163.1413,13300.0
2016-09-16 13:20:00,174.43,174.58,174.25,174.3,2102.0,163.1506,163.2909,162.9823,163.029,2102.0
2016-09-16 13:25:00,174.13,174.3,174.03,174.03,1150.0,162.87,163.029,162.7765,162.7765,1150.0
2016-09-16 13:30:00,174.0,174.22,173.95,174.15,8557.0,162.7484,162.9542,162.7017,162.8887,8557.0
2016-09-16 13:35:00,174.06,174.06,173.77,173.8,6800.0,162.8046,162.8046,162.5333,162.5614,6800.0
2016-09-16 13:40:00,173.85,173.94,173.85,173.87,2100.0,162.6081,162.6923,162.6081,162.6268,2100.0
2016-09-16 13:45:00,173.68,173.7,173.54,173.62,5343.0,162.4491,162.4678,162.3182,162.393,5343.0
2016-09-16 13:50:00,173.7,173.76,173.62,173.72,3466.0,162.4678,162.524,162.393,162.4865,3466.0
2016-09-16 13:55:00,173.78,173.94,173.78,173.83,1755.0,162.5427,162.6923,162.5427,162.5894,1755.0
2016-09-16 14:00:00,173.81,173.83,173.72,173.75,5150.0,162.5707,162.5894,162.4865,162.5146,5150.0
2016-09-16 14:05:00,173.78,173.96,173.7,173.79,7259.0,162.5427,162.711,162.4678,162.552,7259.0
2016-09-16 14:10:00,173.8,173.98,173.63,173.98,13385.0,162.5614,162.7297,162.4024,162.7297,13385.0
2016-09-16 14:15:00,174.06,174.36,174.02,174.36,8191.0,162.8046,163.0852,162.7671,163.0852,8191.0
2016-09-16 14:20:00,174.36,174.43,174.11,174.11,2600.0,163.0852,163.1506,162.8513,162.8513,2600.0
2016-09-16 14:25:00,174.06,174.13,173.93,174.13,9399.0,162.8046,162.87,162.683,162.87,9399.0
2016-09-16 14:30:00,174.13,174.31,174.13,174.29,4289.0,162.87,163.0384,162.87,163.0197,4289.0
2016-09-16 14:35:00,174.26,174.34,174.18,174.27,5627.0,162.9916,163.0664,162.9168,163.001,5627.0
2016-09-16 14:40:00,174.22,174.23,174.06,174.18,4410.0,162.9542,162.9636,162.8046,162.9168,4410.0
2016-09-16 14:45:00,174.28,174.31,174.22,174.22,2109.0,163.0103,163.0384,162.9542,162.9542,2109.0
2016-09-16 14:50:00,174.28,174.28,174.13,174.22,10296.0,163.0103,163.0103,162.87,162.9542,10296.0
2016-09-16 14:55:00,174.12,174.12,173.84,173.91,6824.0,162.8607,162.8607,162.5988,162.6643,6824.0
2016-09-16 15:00:00,173.93,174.31,173.88,174.27,9809.0,162.683,163.0384,162.6362,163.001,9809.0
2016-09-16 15:05:00,174.27,174.78,174.27,174.78,5943.0,163.001,163.478,163.001,163.478,5943.0
2016-09-16 15:10:00,174.65,174.71,174.53,174.63,6754.0,163.3564,163.4125,163.2442,163.3377,6754.0
2016-09-16 15:15:00,174.64,174.66,174.56,174.59,5584.0,163.347,163.3658,163.2722,163.3003,5584.0
2016-09-16 15:20:00,174.61,174.68,174.49,174.49,6299.0,163.319,163.3845,163.2067,163.2067,6299.0
2016-09-16 15:25:00,174.5,174.52,174.22,174.33,4603.0,163.2161,163.2348,162.9542,163.0571,4603.0
2016-09-16 15:30:00,174.29,174.41,174.26,174.34,11096.0,163.0197,163.1319,162.9916,163.0664,11096.0
2016-09-16 15:35:00,174.35,174.38,174.26,174.38,13302.0,163.0758,163.1039,162.9916,163.1039,13302.0
2016-09-16 15:40:00,174.38,174.39,174.11,174.29,9911.0,163.1039,163.1132,162.8513,163.0197,9911.0
2016-09-16 15:45:00,174.26,174.38,174.07,174.38,14494.0,162.9916,163.1039,162.8139,163.1039,14494.0
2016-09-16 15:50:00,174.4,174.4,174.13,174.17,11780.0,163.1226,163.1226,162.87,162.9074,11780.0
2016-09-16 15:55:00,174.17,174.2,173.93,173.95,36323.0,162.9074,162.9355,162.683,162.7017,36323.0
2016-09-19 09:30:00,175.59,176.41,175.45,175.99,7973.0,164.2356,165.0026,164.1047,164.6097,7973.0
2016-09-19 09:35:00,176.05,176.05,174.69,175.07,18690.0,164.6659,164.6659,163.3938,163.7492,18690.0
2016-09-19 09:40:00,175.02,175.23,175.0,175.12,4444.0,163.7025,163.8989,163.6838,163.796,4444.0
2016-09-19 09:45:00,175.12,176.78,175.12,176.09,21603.0,163.796,165.3487,163.796,164.7033,21603.0
2016-09-19 09:50:00,176.02,176.19,175.88,176.12,4413.0,164.6378,164.7968,164.5069,164.7313,4413.0
2016-09-19 09:55:00,176.09,176.22,175.91,176.03,11283.0,164.7033,164.8249,164.5349,164.6472,11283.0
2016-09-19 10:00:00,176.05,176.26,175.91,176.03,13196.0,164.6659,164.8623,164.5349,164.6472,13196.0
2016-09-19 10:05:00,175.96,176.01,175.51,175.51,4100.0,164.5817,164.6285,164.1608,164.1608,4100.0
2016-09-19 10:10:00,175.68,175.68,175.21,175.31,14950.0,164.3198,164.3198,163.8802,163.9737,14950.0
2016-09-19 10:15:00,175.22,175.57,175.19,175.45,1700.0,163.8895,164.2169,163.8615,164.1047,1700.0
2016-09-19 10:20:00,175.32,175.38,175.0,175.1,3104.0,163.9831,164.0392,163.6838,163.7773,3104.0
2016-09-19 10:25:00,175.24,175.29,175.0,175.09,6552.0,163.9082,163.955,163.6838,163.7679,6552.0
2016-09-19 10:30:00,175.25,175.38,175.04,175.14,5040.0,163.9176,164.0392,163.7212,163.8147,5040.0
2016-09-19 10:35:00,175.14,175.18,174.9,175.1,14365.0,163.8147,163.8521,163.5902,163.7773,14365.0
2016-09-19 10:40:00,175.09,175.54,175.02,175.53,4800.0,163.7679,164.1888,163.7025,164.1795,4800.0
2016-09-19 10:45:00,175.41,175.45,175.24,175.24,1000.0,164.0673,164.1047,163.9082,163.9082,1000.0
2016-09-19 10:50:00,175.18,175.52,175.18,175.52,1137.0,163.8521,164.1701,163.8521,164.1701,1137.0
2016-09-19 10:55:00,175.49,175.75,175.48,175.53,6501.0,164.1421,164.3853,164.1327,164.1795,6501.0
2016-09-19 11:00:00,175.5,175.65,175.5,175.65,2900.0,164.1514,164.2917,164.1514,164.2917,2900.0
2016-09-19 11:05:00,175.65,176.45,175.65,176.45,5000.0,164.2917,165.04,164.2917,165.04,5000.0
2016-09-19 11:10:00,176.36,176.36,176.25,176.35,4200.0,164.9558,164.9558,164.8529,164.9465,4200.0
2016-09-19 11:15:00,176.12,176.12,175.98,176.06,3150.0,164.7313,164.7313,164.6004,164.6752,3150.0
2016-09-19 11:20:00,175.95,175.98,175.49,175.49,1792.0,164.5723,164.6004,164.1421,164.1421,1792.0
2016-09-19 11:25:00,175.49,175.78,175.49,175.78,200.0,164.1421,164.4133,164.1421,164.4133,200.0
2016-09-19 11:30:00,175.62,175.63,175.51,175.59,1800.0,164.2637,164.273,164.1608,164.2356,1800.0
2016-09-19 11:35:00,175.72,176.13,175.66,175.92,1844.0,164.3572,164.7407,164.3011,164.5443,1844.0
2016-09-19 11:40:00,176.07,176.29,175.94,175.94,5000.0,164.6846,164.8903,164.563,164.563,5000.0
2016-09-19 11:45:00,176.15,176.15,175.97,175.97,1200.0,164.7594,164.7594,164.591,164.591,1200.0
2016-09-19 11:50:00,175.85,176.02,175.73,175.86,3344.0,164.4788,164.6378,164.3666,164.4882,3344.0
2016-09-19 11:55:00,175.98,175.98,175.74,175.86,628.0,164.6004,164.6004,164.3759,164.4882,628.0
2016-09-19 12:00:00,176.0,176.01,175.85,175.95,1000.0,164.6191,164.6285,164.4788,164.5723,1000.0
2016-09-19 12:05:00,175.9,176.01,175.68,175.8,2000.0,164.5256,164.6285,164.3198,164.432,2000.0
2016-09-19 12:10:00,175.8,175.8,175.1,175.1,3506.0,164.432,164.432,163.7773,163.7773,3506.0
2016-09-19 12:15:00,174.98,175.01,174.56,174.59,9573.0,163.6651,163.6931,163.2722,163.3003,9573.0
2016-09-19 12:20:00,174.54,174.65,174.46,174.5,2900.0,163.2535,163.3564,163.1787,163.2161,2900.0
2016-09-19 12:25:00,174.52,174.75,174.46,174.75,10777.0,163.2348,163.4499,163.1787,163.4499,10777.0
2016-09-19 12:30:00,174.67,174.95,174.61,174.95,3019.0,163.3751,163.637,163.319,163.637,3019.0
2016-09-19 12:35:00,174.82,174.92,174.74,174.79,4500.0,163.5154,163.6089,163.4406,163.4873,4500.0
2016-09-19 12:40:00,174.79,175.07,174.79,175.07,1256.0,163.4873,163.7492,163.4873,163.7492,1256.0
2016-09-19 12:45:00,175.12,175.28,175.08,175.12,3300.0,163.796,163.9457,163.7586,163.796,3300.0
2016-09-19 12:50:00,175.1,175.11,175.06,175.11,1232.0,163.7773,163.7867,163.7399,163.7867,1232.0
2016-09-19 12:55:00,175.2,175.2,174.74,174.89,1618.0,163.8708,163.8708,163.4406,163.5809,1618.0
2016-09-19 13:00:00,174.74,174.78,174.59,174.78,1598.0,163.4406,163.478,163.3003,163.478,1598.0
2016-09-19 13:05:00,175.1,175.1,174.96,175.08,1200.0,163.7773,163.7773,163.6464,163.7586,1200.0
2016-09-19 13:10:00,174.88,174.88,174.79,174.79,333.0,163.5715,163.5715,163.4873,163.4873,333.0
2016-09-19 13:15:00,175.07,175.19,175.02,175.04,2401.0,163.7492,163.8615,163.7025,163.7212,2401.0
2016-09-19 13:20:00,174.94,174.94,174.8,174.8,1100.0,163.6276,163.6276,163.4967,163.4967,1100.0
2016-09-19 13:25:00,174.84,174.85,174.62,174.62,1190.0,163.5341,163.5435,163.3283,163.3283,1190.0
2016-09-19 13:30:00,174.7,174.7,174.34,174.43,1935.0,163.4032,163.4032,163.0664,163.1506,1935.0
2016-09-19 13:35:00,174.22,174.22,174.09,174.14,1400.0,162.9542,162.9542,162.8326,162.8794,1400.0
2016-09-19 13:40:00,174.27,174.44,174.27,174.42,1300.0,163.001,163.16,163.001,163.1413,1300.0
2016-09-19 13:45:00,174.35,174.58,174.25,174.43,2921.0,163.0758,163.2909,162.9823,163.1506,2921.0
2016-09-19 13:50:00,174.41,174.41,174.18,174.36,4800.0,163.1319,163.1319,162.9168,163.0852,4800.0
2016-09-19 13:55:00,174.7,174.7,174.46,174.66,5092.0,163.4032,163.4032,163.1787,163.3658,5092.0
2016-09-19 14:00:00,174.88,175.1,174.88,175.09,2009.0,163.5715,163.7773,163.5715,163.7679,2009.0
2016-09-19 14:05:00,175.25,175.25,175.25,175.25,100.0,163.9176,163.9176,163.9176,163.9176,100.0
2016-09-19 14:10:00,175.33,175.41,175.21,175.25,1400.0,163.9924,164.0673,163.8802,163.9176,1400.0
2016-09-19 14:15:00,175.14,175.19,175.08,175.19,700.0,163.8147,163.8615,163.7586,163.8615,700.0
2016-09-19 14:20:00,175.16,175.16,174.6,174.89,3713.0,163.8334,163.8334,163.3096,163.5809,3713.0
2016-09-19 14:25:00,174.93,174.93,174.92,174.93,516.0,163.6183,163.6183,163.6089,163.6183,516.0
2016-09-19 14:30:00,175.03,175.19,174.95,174.95,1900.0,163.7118,163.8615,163.637,163.637,1900.0
2016-09-19 14:35:00,175.05,175.06,174.99,175.06,900.0,163.7305,163.7399,163.6744,163.7399,900.0
2016-09-19 14:40:00,174.98,174.99,174.73,174.73,1100.0,163.6651,163.6744,163.4312,163.4312,1100.0
2016-09-19 14:45:00,175.02,175.14,174.88,174.88,1900.0,163.7025,163.8147,163.5715,163.5715,1900.0
2016-09-19 14:50:00,174.98,175.0,174.98,175.0,300.0,163.6651,163.6838,163.6651,163.6838,300.0
2016-09-19 14:55:00,174.96,175.1,174.96,175.1,200.0,163.6464,163.7773,163.6464,163.7773,200.0
2016-09-19 15:00:00,175.04,175.09,174.87,175.04,3449.0,163.7212,163.7679,163.5622,163.7212,3449.0
2016-09-19 15:05:00,175.17,175.17,175.01,175.01,1431.0,163.8428,163.8428,163.6931,163.6931,1431.0
2016-09-19 15:10:00,175.02,175.02,174.79,174.79,3099.0,163.7025,163.7025,163.4873,163.4873,3099.0
2016-09-19 15:15:00,174.8,174.86,174.59,174.69,1100.0,163.4967,163.5528,163.3003,163.3938,1100.0
2016-09-19 15:20:00,174.73,174.89,174.64,174.88,5270.0,163.4312,163.5809,163.347,163.5715,5270.0
2016-09-19 15:25:00,174.88,174.98,174.82,174.83,4700.0,163.5715,163.6651,163.5154,163.5248,4700.0
2016-09-19 15:30:00,174.78,174.9,174.41,174.43,5840.0,163.478,163.5902,163.1319,163.1506,5840.0
2016-09-19 15:35:00,174.52,174.93,174.47,174.9,7409.0,163.2348,163.6183,163.188,163.5902,7409.0
2016-09-19 15:40:00,174.89,175.15,174.81,175.0,6332.0,163.5809,163.8241,163.5061,163.6838,6332.0
2016-09-19 15:45:00,174.97,175.17,174.86,175.09,12044.0,163.6557,163.8428,163.5528,163.7679,12044.0
2016-09-19 15:50:00,175.02,175.16,174.91,175.02,7570.0,163.7025,163.8334,163.5996,163.7025,7570.0
2016-09-19 15:55:00,175.06,175.06,174.81,174.97,30076.0,163.7399,163.7399,163.5061,163.6557,30076.0
2016-09-20 09:30:00,176.23,176.23,174.83,174.92,2594.0,164.8342,164.8342,163.5248,163.6089,2594.0
2016-09-20 09:35:00,175.18,175.18,173.65,174.22,6879.0,163.8521,163.8521,162.4211,162.9542,6879.0
2016-09-20 09:40:00,173.66,174.33,173.66,173.9,10757.0,162.4304,163.0571,162.4304,162.6549,10757.0
2016-09-20 09:45:00,173.92,173.92,173.11,173.11,5897.0,162.6736,162.6736,161.916,161.916,5897.0
2016-09-20 09:50:00,173.1,173.58,172.95,173.27,20816.0,161.9066,162.3556,161.7663,162.0656,20816.0
2016-09-20 09:55:00,173.28,173.28,172.49,172.65,11044.0,162.075,162.075,161.3361,161.4857,11044.0
2016-09-20 10:00:00,172.52,173.39,172.51,173.25,3700.0,161.3641,162.1779,161.3548,162.0469,3700.0
2016-09-20 10:05:00,173.36,173.36,173.36,173.36,200.0,162.1498,162.1498,162.1498,162.1498,200.0
2016-09-20 10:10:00,173.44,173.7,173.36,173.52,12313.0,162.2246,162.4678,162.1498,162.2995,12313.0
2016-09-20 10:15:00,173.52,174.25,173.51,173.83,7651.0,162.2995,162.9823,162.2901,162.5894,7651.0
2016-09-20 10:20:00,173.95,174.21,173.63,173.8,6605.0,162.7017,162.9449,162.4024,162.5614,6605.0
2016-09-20 10:25:00,173.8,174.15,173.74,174.01,16835.0,162.5614,162.8887,162.5052,162.7578,16835.0
2016-09-20 10:30:00,174.08,174.1,173.66,173.66,36936.0,162.8233,162.842,162.4304,162.4304,36936.0
2016-09-20 10:35:00,173.53,173.7,173.44,173.51,3778.0,162.3088,162.4678,162.2246,162.2901,3778.0
2016-09-20 10:40:00,173.54,173.75,173.5,173.75,4685.0,162.3182,162.5146,162.2808,162.5146,4685.0
2016-09-20 10:45:00,173.8,174.26,173.8,174.02,7936.0,162.5614,162.9916,162.5614,162.7671,7936.0
2016-09-20 10:50:00,174.19,174.33,173.8,173.87,18007.0,162.9261,163.0571,162.5614,162.6268,18007.0
2016-09-20 10:55:00,173.85,174.0,173.74,173.74,3000.0,162.6081,162.7484,162.5052,162.5052,3000.0
2016-09-20 11:00:00,173.63,173.85,173.62,173.76,1540.0,162.4024,162.6081,162.393,162.524,1540.0
2016-09-20 11:05:00,173.86,173.9,173.46,173.47,6650.0,162.6175,162.6549,162.2433,162.2527,6650.0
2016-09-20 11:10:00,173.38,173.4,173.09,173.09,2676.0,162.1685,162.1872,161.8973,161.8973,2676.0
2016-09-20 11:15:00,173.04,173.33,173.03,173.15,2390.0,161.8505,162.1218,161.8412,161.9534,2390.0
2016-09-20 11:20:00,173.17,173.17,172.87,173.11,2319.0,161.9721,161.9721,161.6915,161.916,2319.0
2016-09-20 11:25:00,172.91,173.05,172.87,172.98,1700.0,161.7289,161.8599,161.6915,161.7944,1700.0
2016-09-20 11:30:00,172.96,173.36,172.96,173.0,2137.0,161.7757,162.1498,161.7757,161.8131,2137.0
2016-09-20 11:35:00,173.04,173.07,172.88,172.88,2498.0,161.8505,161.8786,161.7009,161.7009,2498.0
2016-09-20 11:40:00,172.95,173.38,172.88,173.38,5617.0,161.7663,162.1685,161.7009,162.1685,5617.0
2016-09-20 11:45:00,173.17,173.4,173.09,173.4,6925.0,161.9721,162.1872,161.8973,162.1872,6925.0
2016-09-20 11:50:00,173.4,173.66,173.34,173.66,2400.0,162.1872,162.4304,162.1311,162.4304,2400.0
2016-09-20 11:55:00,173.55,173.79,173.55,173.76,2605.0,162.3275,162.552,162.3275,162.524,2605.0
2016-09-20 12:00:00,173.58,173.8,173.53,173.6,7625.0,162.3556,162.5614,162.3088,162.3743,7625.0
2016-09-20 12:05:00,173.65,173.69,173.59,173.68,700.0,162.4211,162.4585,162.3649,162.4491,700.0
2016-09-20 12:10:00,173.69,173.82,173.51,173.51,1200.0,162.4585,162.5801,162.2901,162.2901,1200.0
2016-09-20 12:15:00,173.59,173.84,173.41,173.6,5700.0,162.3649,162.5988,162.1966,162.3743,5700.0
2016-09-20 12:20:00,173.66,173.67,173.5,173.57,1350.0,162.4304,162.4398,162.2808,162.3462,1350.0
2016-09-20 12:25:00,173.6,173.63,173.52,173.63,700.0,162.3743,162.4024,162.2995,162.4024,700.0
2016-09-20 12:30:00,173.56,173.77,173.53,173.53,3500.0,162.3369,162.5333,162.3088,162.3088,3500.0
2016-09-20 12:35:00,173.57,173.87,173.55,173.84,1985.0,162.3462,162.6268,162.3275,162.5988,1985.0
2016-09-20 12:40:00,173.67,173.87,173.67,173.67,500.0,162.4398,162.6268,162.4398,162.4398,500.0
2016-09-20 12:45:00,173.75,173.94,173.52,173.85,5589.0,162.5146,162.6923,162.2995,162.6081,5589.0
2016-09-20 12:50:00,173.86,174.08,173.72,174.08,4106.0,162.6175,162.8233,162.4865,162.8233,4106.0
2016-09-20 12:55:00,174.06,174.09,173.88,173.99,6268.0,162.8046,162.8326,162.6362,162.7391,6268.0
2016-09-20 13:00:00,173.99,174.09,173.78,173.95,2200.0,162.7391,162.8326,162.5427,162.7017,2200.0
2016-09-20 13:05:00,173.99,174.5,173.99,174.5,2790.0,162.7391,163.2161,162.7391,163.2161,2790.0
2016-09-20 13:10:00,174.41,174.66,174.41,174.61,2000.0,163.1319,163.3658,163.1319,163.319,2000.0
2016-09-20 13:15:00,174.61,174.8,174.61,174.75,3812.0,163.319,163.4967,163.319,163.4499,3812.0
2016-09-20 13:20:00,174.7,174.77,174.42,174.69,3028.0,163.4032,163.4686,163.1413,163.3938,3028.0
2016-09-20 13:25:00,174.7,174.71,174.55,174.65,1301.0,163.4032,163.4125,163.2629,163.3564,1301.0
2016-09-20 13:30:00,174.67,174.73,174.58,174.72,1900.0,163.3751,163.4312,163.2909,163.4219,1900.0
2016-09-20 13:35:00,174.73,175.11,174.73,175.11,2200.0,163.4312,163.7867,163.4312,163.7867,2200.0
2016-09-20 13:40:00,175.0,175.13,174.91,175.03,3200.0,163.6838,163.8054,163.5996,163.7118,3200.0
2016-09-20 13:45:00,175.06,175.25,175.01,175.06,3300.0,163.7399,163.9176,163.6931,163.7399,3300.0
2016-09-20 13:50:00,175.09,175.41,175.02,175.2,10702.0,163.7679,164.0673,163.7025,163.8708,10702.0
2016-09-20 13:55:00,175.19,175.47,175.18,175.44,7970.0,163.8615,164.1234,163.8521,164.0953,7970.0
2016-09-20 14:00:00,175.43,175.53,175.32,175.45,9712.0,164.086,164.1795,163.9831,164.1047,9712.0
2016-09-20 14:05:00,175.41,175.42,175.22,175.22,3525.0,164.0673,164.0766,163.8895,163.8895,3525.0
2016-09-20 14:10:00,175.22,175.33,175.19,175.22,6865.0,163.8895,163.9924,163.8615,163.8895,6865.0
2016-09-20 14:15:00,175.23,175.27,175.18,175.25,3297.0,163.8989,163.9363,163.8521,163.9176,3297.0
2016-09-20 14:20:00,175.25,175.25,175.07,175.12,4634.0,163.9176,163.9176,163.7492,163.796,4634.0
2016-09-20 14:25:00,175.1,175.37,175.09,175.37,9543.0,163.7773,164.0298,163.7679,164.0298,9543.0
2016-09-20 14:30:00,175.36,175.37,175.22,175.26,4500.0,164.0205,164.0298,163.8895,163.927,4500.0
2016-09-20 14:35:00,175.31,175.34,175.17,175.17,1000.0,163.9737,164.0018,163.8428,163.8428,1000.0
2016-09-20 14:40:00,175.28,175.34,175.2,175.2,1800.0,163.9457,164.0018,163.8708,163.8708,1800.0
2016-09-20 14:45:00,175.27,175.33,175.17,175.33,2500.0,163.9363,163.9924,163.8428,163.9924,2500.0
2016-09-20 14:50:00,175.5,175.55,175.4,175.5,1397.0,164.1514,164.1982,164.0579,164.1514,1397.0
2016-09-20 14:55:00,175.53,175.6,175.39,175.59,2400.0,164.1795,164.245,164.0485,164.2356,2400.0
2016-09-20 15:00:00,175.56,175.64,175.52,175.52,6057.0,164.2076,164.2824,164.1701,164.1701,6057.0
2016-09-20 15:05:00,175.5,175.59,175.45,175.57,5870.0,164.1514,164.2356,164.1047,164.2169,5870.0
2016-09-20 15:10:00,175.55,175.55,175.37,175.37,2530.0,164.1982,164.1982,164.0298,164.0298,2530.0
2016-09-20 15:15:00,175.41,175.53,175.33,175.44,8013.0,164.0673,164.1795,163.9924,164.0953,8013.0
2016-09-20 15:20:00,175.44,175.44,175.2,175.23,3905.0,164.0953,164.0953,163.8708,163.8989,3905.0
2016-09-20 15:25:00,175.18,175.26,175.07,175.07,4839.0,163.8521,163.927,163.7492,163.7492,4839.0
2016-09-20 15:30:00,175.07,175.1,174.99,175.03,8200.0,163.7492,163.7773,163.6744,163.7118,8200.0
2016-09-20 15:35:00,175.1,175.14,175.02,175.05,27356.0,163.7773,163.8147,163.7025,163.7305,27356.0
2016-09-20 15:40:00,175.08,175.08,174.87,174.87,4336.0,163.7586,163.7586,163.5622,163.5622,4336.0
2016-09-20 15:45:00,174.86,175.22,174.83,175.1,7700.0,163.5528,163.8895,163.5248,163.7773,7700.0
2016-09-20 15:50:00,175.06,175.06,174.87,174.93,9100.0,163.7399,163.7399,163.5622,163.6183,9100.0
2016-09-20 15:55:00,174.95,175.03,174.69,174.69,15102.0,163.637,163.7118,163.3938,163.3938,15102.0
2016-09-21 09:30:00,176.01,176.29,176.01,176.28,3317.0,164.6285,164.8903,164.6285,164.881,3317.0
2016-09-21 09:35:00,176.25,176.25,175.68,175.86,7670.0,164.8529,164.8529,164.3198,164.4882,7670.0
2016-09-21 09:40:00,176.05,176.76,175.94,176.75,28186.0,164.6659,165.33,164.563,165.3206,28186.0
2016-09-21 09:45:00,176.59,176.98,176.49,176.8,12800.0,165.171,165.5357,165.0774,165.3674,12800.0
2016-09-21 09:50:00,176.73,176.81,176.44,176.63,9867.0,165.3019,165.3767,165.0307,165.2084,9867.0
2016-09-21 09:55:00,176.68,176.77,176.2,176.55,2400.0,165.2551,165.3393,164.8062,165.1335,2400.0
2016-09-21 10:00:00,176.35,176.51,176.18,176.5,3900.0,164.9465,165.0961,164.7875,165.0868,3900.0
2016-09-21 10:05:00,176.53,176.73,176.22,176.22,2693.0,165.1148,165.3019,164.8249,164.8249,2693.0
2016-09-21 10:10:00,176.4,176.55,176.2,176.29,6895.0,164.9932,165.1335,164.8062,164.8903,6895.0
2016-09-21 10:15:00,176.35,176.36,175.77,175.99,5388.0,164.9465,164.9558,164.404,164.6097,5388.0
2016-09-21 10:20:00,176.06,176.13,175.82,176.09,1300.0,164.6752,164.7407,164.4507,164.7033,1300.0
2016-09-21 10:25:00,175.98,175.98,175.85,175.98,1000.0,164.6004,164.6004,164.4788,164.6004,1000.0
2016-09-21 10:30:00,176.17,176.18,175.55,175.7,4600.0,164.7781,164.7875,164.1982,164.3385,4600.0
2016-09-21 10:35:00,175.67,175.81,175.51,175.81,2110.0,164.3104,164.4414,164.1608,164.4414,2110.0
2016-09-21 10:40:00,175.86,175.86,175.49,175.49,600.0,164.4882,164.4882,164.1421,164.1421,600.0
2016-09-21 10:45:00,175.62,175.62,175.19,175.57,2400.0,164.2637,164.2637,163.8615,164.2169,2400.0
2016-09-21 10:50:00,175.44,175.55,175.35,175.35,2486.0,164.0953,164.1982,164.0111,164.0111,2486.0
2016-09-21 10:55:00,175.37,175.37,175.05,175.05,2100.0,164.0298,164.0298,163.7305,163.7305,2100.0
2016-09-21 11:00:00,174.87,175.2,174.81,175.2,1248.0,163.5622,163.8708,163.5061,163.8708,1248.0
2016-09-21 11:05:00,175.18,175.24,175.15,175.24,1000.0,163.8521,163.9082,163.8241,163.9082,1000.0
2016-09-21 11:10:00,175.05,175.12,175.03,175.11,1801.0,163.7305,163.796,163.7118,163.7867,1801.0
2016-09-21 11:15:00,175.2,175.76,175.2,175.75,2502.0,163.8708,164.3946,163.8708,164.3853,2502.0
2016-09-21 11:20:00,175.95,176.27,175.95,176.0,2602.0,164.5723,164.8716,164.5723,164.6191,2602.0
2016-09-21 11:25:00,175.88,176.31,175.88,176.11,1602.0,164.5069,164.9091,164.5069,164.722,1602.0
2016-09-21 11:30:00,175.98,176.21,175.85,175.85,500.0,164.6004,164.8155,164.4788,164.4788,500.0
2016-09-21 11:35:00,175.85,176.11,175.8,175.8,20585.0,164.4788,164.722,164.432,164.432,20585.0
2016-09-21 11:40:00,175.97,176.1,175.61,175.65,6659.0,164.591,164.7126,164.2543,164.2917,6659.0
2016-09-21 11:45:00,175.56,175.97,175.56,175.86,1700.0,164.2076,164.591,164.2076,164.4882,1700.0
2016-09-21 11:50:00,176.0,176.35,175.93,176.18,9953.0,164.6191,164.9465,164.5536,164.7875,9953.0
2016-09-21 11:55:00,176.18,176.6,176.18,176.59,2877.0,164.7875,165.1803,164.7875,165.171,2877.0
2016-09-21 12:00:00,176.52,176.52,176.4,176.4,200.0,165.1055,165.1055,164.9932,164.9932,200.0
2016-09-21 12:05:00,176.52,176.65,176.43,176.58,9119.0,165.1055,165.2271,165.0213,165.1616,9119.0
2016-09-21 12:10:00,176.56,176.61,176.13,176.13,5370.0,165.1429,165.1897,164.7407,164.7407,5370.0
2016-09-21 12:15:00,176.03,176.1,175.8,175.87,11078.0,164.6472,164.7126,164.432,164.4975,11078.0
2016-09-21 12:20:00,175.88,176.0,175.63,175.64,5800.0,164.5069,164.6191,164.273,164.2824,5800.0
2016-09-21 12:25:00,175.63,175.77,175.63,175.7,3300.0,164.273,164.404,164.273,164.3385,3300.0
2016-09-21 12:30:00,175.72,175.74,175.46,175.61,2100.0,164.3572,164.3759,164.114,164.2543,2100.0
2016-09-21 12:35:00,175.38,175.79,175.38,175.69,6155.0,164.0392,164.4227,164.0392,164.3291,6155.0
2016-09-21 12:40:00,175.63,175.75,175.58,175.75,3600.0,164.273,164.3853,164.2263,164.3853,3600.0
2016-09-21 12:45:00,175.66,175.73,175.6,175.65,1919.0,164.3011,164.3666,164.245,164.2917,1919.0
2016-09-21 12:50:00,175.66,175.85,175.65,175.78,1800.0,164.3011,164.4788,164.2917,164.4133,1800.0
2016-09-21 12:55:00,175.74,176.06,175.74,175.97,3600.0,164.3759,164.6752,164.3759,164.591,3600.0
2016-09-21 13:00:00,176.03,176.27,176.0,176.12,10000.0,164.6472,164.8716,164.6191,164.7313,10000.0
2016-09-21 13:05:00,176.08,176.16,175.98,176.16,800.0,164.6939,164.7688,164.6004,164.7688,800.0
2016-09-21 13:10:00,176.06,176.25,176.04,176.04,1700.0,164.6752,164.8529,164.6565,164.6565,1700.0
2016-09-21 13:15:00,176.02,176.02,175.93,175.93,400.0,164.6378,164.6378,164.5536,164.5536,400.0
2016-09-21 13:20:00,175.87,175.93,175.68,175.74,3235.0,164.4975,164.5536,164.3198,164.3759,3235.0
2016-09-21 13:25:00,175.73,175.92,175.65,175.9,1470.0,164.3666,164.5443,164.2917,164.5256,1470.0
2016-09-21 13:30:00,175.84,175.84,175.84,175.84,100.0,164.4694,164.4694,164.4694,164.4694,100.0
2016-09-21 13:35:00,175.98,176.0,175.91,175.95,1400.0,164.6004,164.6191,164.5349,164.5723,1400.0
2016-09-21 13:40:00,175.88,175.95,175.72,175.81,2229.0,164.5069,164.5723,164.3572,164.4414,2229.0
2016-09-21 13:45:00,175.83,176.11,175.8,175.8,5234.0,164.4601,164.722,164.432,164.432,5234.0
2016-09-21 13:50:00,175.97,175.99,175.66,175.78,6255.0,164.591,164.6097,164.3011,164.4133,6255.0
2016-09-21 13:55:00,175.78,176.18,175.69,175.94,14424.0,164.4133,164.7875,164.3291,164.563,14424.0
2016-09-21 14:00:00,175.97,176.68,175.71,176.09,35495.0,164.591,165.2551,164.3479,164.7033,35495.0
2016-09-21 14:05:00,176.13,176.82,176.07,176.74,19090.0,164.7407,165.3861,164.6846,165.3113,19090.0
2016-09-21 14:10:00,176.78,177.12,176.68,176.86,13133.0,165.3487,165.6667,165.2551,165.4235,13133.0
2016-09-21 14:15:00,176.88,176.97,176.43,176.55,10006.0,165.4422,165.5264,165.0213,165.1335,10006.0
2016-09-21 14:20:00,176.58,176.65,176.12,176.13,12320.0,165.1616,165.2271,164.7313,164.7407,12320.0
2016-09-21 14:25:00,176.12,176.26,175.73,176.0,14152.0,164.7313,164.8623,164.3666,164.6191,14152.0
2016-09-21 14:30:00,176.0,176.1,175.79,175.96,10251.0,164.6191,164.7126,164.4227,164.5817,10251.0
2016-09-21 14:35:00,175.91,176.26,175.74,176.18,23364.0,164.5349,164.8623,164.3759,164.7875,23364.0
2016-09-21 14:40:00,176.22,176.6,176.0,176.6,26911.0,164.8249,165.1803,164.6191,165.1803,26911.0
2016-09-21 14:45:00,176.56,176.8,176.36,176.4,7251.0,165.1429,165.3674,164.9558,164.9932,7251.0
2016-09-21 14:50:00,176.52,176.72,176.42,176.42,9475.0,165.1055,165.2925,165.0119,165.0119,9475.0
2016-09-21 14:55:00,176.37,176.92,176.37,176.85,8888.0,164.9652,165.4796,164.9652,165.4141,8888.0
2016-09-21 15:00:00,176.82,176.95,176.58,176.86,4000.0,165.3861,165.5077,165.1616,165.4235,4000.0
2016-09-21 15:05:00,177.03,177.79,177.03,177.79,3580.0,165.5825,166.2934,165.5825,166.2934,3580.0
2016-09-21 15:10:00,177.73,177.98,177.68,177.76,7432.0,166.2372,166.4711,166.1905,166.2653,7432.0
2016-09-21 15:15:00,177.78,177.79,177.54,177.72,9401.0,166.284,166.2934,166.0595,166.2279,9401.0
2016-09-21 15:20:00,177.75,178.08,177.68,178.08,7075.0,166.2559,166.5646,166.1905,166.5646,7075.0
2016-09-21 15:25:00,177.9,178.23,177.9,178.03,3511.0,166.3962,166.7049,166.3962,166.5178,3511.0
2016-09-21 15:30:00,178.0,178.5,178.0,178.42,11515.0,166.4898,166.9574,166.4898,166.8826,11515.0
2016-09-21 15:35:00,178.43,178.58,178.32,178.53,11934.0,166.892,167.0323,166.7891,166.9855,11934.0
2016-09-21 15:40:00,178.58,178.88,178.58,178.87,8230.0,167.0323,167.3129,167.0323,167.3035,8230.0
2016-09-21 15:45:00,178.9,178.93,178.63,178.68,15828.0,167.3316,167.3596,167.079,167.1258,15828.0
2016-09-21 15:50:00,178.65,178.7,178.45,178.5,17200.0,167.0977,167.1445,166.9107,166.9574,17200.0
2016-09-21 15:55:00,178.53,178.98,178.48,178.91,60999.0,166.9855,167.4064,166.9387,167.3409,60999.0
2016-09-22 09:30:00,180.06,182.08,180.06,182.0,18322.0,168.4166,170.3059,168.4166,170.2311,18322.0
2016-09-22 09:35:00,181.99,182.36,181.02,181.38,46975.0,170.2218,170.5678,169.3145,169.6512,46975.0
2016-09-22 09:40:00,181.04,181.5,180.18,180.89,15847.0,169.3332,169.7634,168.5288,169.1929,15847.0
2016-09-22 09:45:00,181.17,181.57,180.87,181.15,13376.0,169.4548,169.8289,169.1742,169.4361,13376.0
2016-09-22 09:50:00,181.16,181.77,180.76,181.54,14019.0,169.4454,170.016,169.0713,169.8009,14019.0
2016-09-22 09:55:00,181.5,181.97,181.2,181.43,27623.0,169.7634,170.2031,169.4828,169.698,27623.0
2016-09-22 10:00:00,181.39,181.43,181.03,181.3,6511.0,169.6606,169.698,169.3238,169.5764,6511.0
2016-09-22 10:05:00,181.16,181.39,180.9,181.07,10858.0,169.4454,169.6606,169.2022,169.3613,10858.0
2016-09-22 10:10:00,180.88,181.54,180.68,181.44,9556.0,169.1835,169.8009,168.9965,169.7073,9556.0
2016-09-22 10:15:00,181.54,181.67,180.75,180.83,15245.0,169.8009,169.9225,169.0619,169.1368,15245.0
2016-09-22 10:20:00,180.85,181.27,180.8,181.27,15448.0,169.1555,169.5483,169.1087,169.5483,15448.0
2016-09-22 10:25:00,181.23,181.39,181.2,181.31,3304.0,169.5109,169.6606,169.4828,169.5857,3304.0
2016-09-22 10:30:00,181.12,181.53,181.12,181.5,6280.0,169.408,169.7915,169.408,169.7634,6280.0
2016-09-22 10:35:00,181.53,181.57,181.1,181.1,15541.0,169.7915,169.8289,169.3893,169.3893,15541.0
2016-09-22 10:40:00,181.0,181.01,180.68,180.84,7276.0,169.2958,169.3051,168.9965,169.1461,7276.0
2016-09-22 10:45:00,180.79,181.34,180.71,181.34,6195.0,169.0994,169.6138,169.0245,169.6138,6195.0
2016-09-22 10:50:00,181.36,181.42,181.05,181.18,11496.0,169.6325,169.6886,169.3425,169.4641,11496.0
2016-09-22 10:55:00,181.27,181.5,181.15,181.15,6696.0,169.5483,169.7634,169.4361,169.4361,6696.0
2016-09-22 11:00:00,181.09,181.25,180.96,180.97,5899.0,169.38,169.5296,169.2584,169.2677,5899.0
2016-09-22 11:05:00,180.95,181.21,180.87,181.21,3361.0,169.249,169.4922,169.1742,169.4922,3361.0
2016-09-22 11:10:00,181.22,181.54,181.12,181.44,5635.0,169.5016,169.8009,169.408,169.7073,5635.0
2016-09-22 11:15:00,181.49,181.5,181.0,181.27,10618.0,169.7541,169.7634,169.2958,169.5483,10618.0
2016-09-22 11:20:00,181.1,181.27,181.03,181.23,7895.0,169.3893,169.5483,169.3238,169.5109,7895.0
2016-09-22 11:25:00,181.15,181.15,181.04,181.09,1200.0,169.4361,169.4361,169.3332,169.38,1200.0
2016-09-22 11:30:00,181.13,181.2,181.02,181.19,3954.0,169.4174,169.4828,169.3145,169.4735,3954.0
2016-09-22 11:35:00,181.11,181.17,181.05,181.09,9048.0,169.3987,169.4548,169.3425,169.38,9048.0
2016-09-22 11:40:00,181.09,181.45,181.08,181.19,12800.0,169.38,169.7167,169.3706,169.4735,12800.0
2016-09-22 11:45:00,181.16,181.3,181.11,181.15,8604.0,169.4454,169.5764,169.3987,169.4361,8604.0
2016-09-22 11:50:00,181.17,181.28,181.05,181.24,3927.0,169.4548,169.5577,169.3425,169.5203,3927.0
2016-09-22 11:55:00,181.21,181.26,181.09,181.14,5595.0,169.4922,169.539,169.38,169.4267,5595.0
2016-09-22 12:00:00,181.22,181.25,181.11,181.13,6400.0,169.5016,169.5296,169.3987,169.4174,6400.0
2016-09-22 12:05:00,181.12,181.27,180.93,181.09,9117.0,169.408,169.5483,169.2303,169.38,9117.0
2016-09-22 12:10:00,180.98,181.18,180.93,181.18,21136.0,169.2771,169.4641,169.2303,169.4641,21136.0
2016-09-22 12:15:00,181.18,181.39,181.11,181.14,5835.0,169.4641,169.6606,169.3987,169.4267,5835.0
2016-09-22 12:20:00,181.14,181.15,181.01,181.06,2523.0,169.4267,169.4361,169.3051,169.3519,2523.0
2016-09-22 12:25:00,181.2,181.43,181.16,181.38,1400.0,169.4828,169.698,169.4454,169.6512,1400.0
2016-09-22 12:30:00,181.36,181.36,181.1,181.14,2825.0,169.6325,169.6325,169.3893,169.4267,2825.0
2016-09-22 12:35:00,181.07,181.22,181.07,181.09,2460.0,169.3613,169.5016,169.3613,169.38,2460.0
2016-09-22 12:40:00,181.15,181.16,181.02,181.1,3624.0,169.4361,169.4454,169.3145,169.3893,3624.0
2016-09-22 12:45:00,181.15,181.35,181.11,181.35,1900.0,169.4361,169.6231,169.3987,169.6231,1900.0
2016-09-22 12:50:00,181.12,181.26,181.05,181.25,6973.0,169.408,169.539,169.3425,169.5296,6973.0
2016-09-22 12:55:00,181.15,181.37,181.15,181.37,2000.0,169.4361,169.6419,169.4361,169.6419,2000.0
2016-09-22 13:00:00,181.32,181.42,181.21,181.33,9100.0,169.5951,169.6886,169.4922,169.6044,9100.0
2016-09-22 13:05:00,181.32,181.4,181.29,181.34,1800.0,169.5951,169.6699,169.567,169.6138,1800.0
2016-09-22 13:10:00,181.28,181.4,181.24,181.24,4053.0,169.5577,169.6699,169.5203,169.5203,4053.0
2016-09-22 13:15:00,181.23,181.4,181.09,181.35,8051.0,169.5109,169.6699,169.38,169.6231,8051.0
2016-09-22 13:20:00,181.31,181.31,181.18,181.18,5000.0,169.5857,169.5857,169.4641,169.4641,5000.0
2016-09-22 13:25:00,181.19,181.19,181.05,181.11,2307.0,169.4735,169.4735,169.3425,169.3987,2307.0
2016-09-22 13:30:00,181.04,181.15,181.04,181.12,2700.0,169.3332,169.4361,169.3332,169.408,2700.0
2016-09-22 13:35:00,181.12,181.12,181.01,181.04,3400.0,169.408,169.408,169.3051,169.3332,3400.0
2016-09-22 13:40:00,181.0,181.04,180.79,180.79,3730.0,169.2958,169.3332,169.0994,169.0994,3730.0
2016-09-22 13:45:00,180.84,180.93,180.67,180.93,4292.0,169.1461,169.2303,168.9871,169.2303,4292.0
2016-09-22 13:50:00,180.85,181.04,180.78,180.93,7231.0,169.1555,169.3332,169.09,169.2303,7231.0
2016-09-22 13:55:00,180.92,180.92,180.75,180.75,2500.0,169.221,169.221,169.0619,169.0619,2500.0
2016-09-22 14:00:00,180.75,181.13,180.61,181.09,5991.0,169.0619,169.4174,168.931,169.38,5991.0
2016-09-22 14:05:00,181.09,181.3,181.08,181.26,4174.0,169.38,169.5764,169.3706,169.539,4174.0
2016-09-22 14:10:00,181.26,181.36,180.81,180.91,11446.0,169.539,169.6325,169.1181,169.2116,11446.0
2016-09-22 14:15:00,180.91,181.25,180.91,181.03,5300.0,169.2116,169.5296,169.2116,169.3238,5300.0
2016-09-22 14:20:00,180.85,181.1,180.78,180.81,4166.0,169.1555,169.3893,169.09,169.1181,4166.0
2016-09-22 14:25:00,180.9,180.95,180.77,180.95,5100.0,169.2022,169.249,169.0807,169.249,5100.0
2016-09-22 14:30:00,180.91,180.97,180.75,180.86,13679.0,169.2116,169.2677,169.0619,169.1648,13679.0
2016-09-22 14:35:00,180.78,181.15,180.78,181.15,9203.0,169.09,169.4361,169.09,169.4361,9203.0
2016-09-22 14:40:00,181.19,181.2,181.06,181.11,38008.0,169.4735,169.4828,169.3519,169.3987,38008.0
2016-09-22 14:45:00,181.09,181.37,181.03,181.3,6550.0,169.38,169.6419,169.3238,169.5764,6550.0
2016-09-22 14:50:00,181.28,181.32,181.12,181.21,14875.0,169.5577,169.5951,169.408,169.4922,14875.0
2016-09-22 14:55:00,181.21,181.22,181.16,181.2,27753.0,169.4922,169.5016,169.4454,169.4828,27753.0
2016-09-22 15:00:00,181.22,181.5,181.2,181.34,18889.0,169.5016,169.7634,169.4828,169.6138,18889.0
2016-09-22 15:05:00,181.36,181.61,181.35,181.56,9960.0,169.6325,169.8663,169.6231,169.8196,9960.0
2016-09-22 15:10:00,181.55,181.9,181.53,181.88,6675.0,169.8102,170.1376,169.7915,170.1189,6675.0
2016-09-22 15:15:00,181.89,181.96,181.71,181.81,12807.0,170.1282,170.1937,169.9599,170.0534,12807.0
2016-09-22 15:20:00,181.86,181.96,181.78,181.84,7100.0,170.1002,170.1937,170.0253,170.0815,7100.0
2016-09-22 15:25:00,181.84,182.08,181.83,182.04,8241.0,170.0815,170.3059,170.0721,170.2685,8241.0
2016-09-22 15:30:00,182.05,182.26,182.05,182.23,10123.0,170.2779,170.4743,170.2779,170.4462,10123.0
2016-09-22 15:35:00,182.19,182.48,182.17,182.39,17248.0,170.4088,170.6801,170.3901,170.5959,17248.0
2016-09-22 15:40:00,182.35,182.42,182.25,182.28,13406.0,170.5585,170.624,170.465,170.493,13406.0
2016-09-22 15:45:00,182.26,182.27,181.99,182.1,14210.0,170.4743,170.4837,170.2218,170.3247,14210.0
2016-09-22 15:50:00,182.1,182.13,181.89,182.05,11487.0,170.3247,170.3527,170.1282,170.2779,11487.0
2016-09-22 15:55:00,182.02,182.2,181.9,181.95,41973.0,170.2498,170.4182,170.1376,170.1844,41973.0
2016-09-23 09:30:00,181.5,182.13,181.45,181.54,38595.0,169.7634,170.3527,169.7167,169.8009,38595.0
2016-09-23 09:35:00,181.83,182.83,181.6,182.83,20809.0,170.0721,171.0074,169.857,171.0074,20809.0
2016-09-23 09:40:00,182.8,182.82,181.65,181.8,11915.0,170.9794,170.9981,169.9037,170.0441,11915.0
2016-09-23 09:45:00,181.6,181.98,181.51,181.97,7500.0,169.857,170.2124,169.7728,170.2031,7500.0
2016-09-23 09:50:00,181.92,182.29,181.9,182.15,14190.0,170.1563,170.5024,170.1376,170.3714,14190.0
2016-09-23 09:55:00,182.33,182.63,182.23,182.32,22021.0,170.5398,170.8204,170.4462,170.5304,22021.0
2016-09-23 10:00:00,182.44,182.71,182.29,182.44,18694.0,170.6427,170.8952,170.5024,170.6427,18694.0
2016-09-23 10:05:00,182.52,182.6,182.15,182.42,10048.0,170.7175,170.7923,170.3714,170.624,10048.0
2016-09-23 10:10:00,182.33,182.33,181.86,182.04,4036.0,170.5398,170.5398,170.1002,170.2685,4036.0
2016-09-23 10:15:00,182.12,182.27,181.95,182.05,6969.0,170.3434,170.4837,170.1844,170.2779,6969.0
2016-09-23 10:20:00,182.01,182.29,181.95,182.29,2900.0,170.2405,170.5024,170.1844,170.5024,2900.0
2016-09-23 10:25:00,182.28,182.45,182.2,182.2,4210.0,170.493,170.652,170.4182,170.4182,4210.0
2016-09-23 10:30:00,182.3,182.4,181.95,181.95,8090.0,170.5117,170.6053,170.1844,170.1844,8090.0
2016-09-23 10:35:00,182.04,182.4,181.82,181.82,5628.0,170.2685,170.6053,170.0628,170.0628,5628.0
2016-09-23 10:40:00,182.07,182.42,182.03,182.34,12560.0,170.2966,170.624,170.2592,170.5491,12560.0
2016-09-23 10:45:00,182.35,182.37,182.15,182.21,26800.0,170.5585,170.5772,170.3714,170.4275,26800.0
2016-09-23 10:50:00,182.15,182.27,181.93,182.15,2700.0,170.3714,170.4837,170.1656,170.3714,2700.0
2016-09-23 10:55:00,182.21,182.27,182.0,182.15,9398.0,170.4275,170.4837,170.2311,170.3714,9398.0
2016-09-23 11:00:00,182.06,182.36,182.01,182.35,7806.0,170.2872,170.5678,170.2405,170.5585,7806.0
2016-09-23 11:05:00,182.29,182.35,182.16,182.33,11723.0,170.5024,170.5585,170.3808,170.5398,11723.0
2016-09-23 11:10:00,182.31,182.4,182.2,182.24,9200.0,170.5211,170.6053,170.4182,170.4556,9200.0
2016-09-23 11:15:00,182.21,182.24,181.96,182.18,8122.0,170.4275,170.4556,170.1937,170.3995,8122.0
2016-09-23 11:20:00,182.24,182.4,182.24,182.35,3300.0,170.4556,170.6053,170.4556,170.5585,3300.0
2016-09-23 11:25:00,182.28,182.55,182.21,182.21,11072.0,170.493,170.7456,170.4275,170.4275,11072.0
2016-09-23 11:30:00,182.32,182.48,182.12,182.48,13961.0,170.5304,170.6801,170.3434,170.6801,13961.0
2016-09-23 11:35:00,182.4,182.6,182.31,182.5,18453.0,170.6053,170.7923,170.5211,170.6988,18453.0
2016-09-23 11:40:00,182.51,182.6,182.47,182.52,3004.0,170.7081,170.7923,170.6707,170.7175,3004.0
2016-09-23 11:45:00,182.58,182.6,182.26,182.3,3295.0,170.7736,170.7923,170.4743,170.5117,3295.0
2016-09-23 11:50:00,182.35,182.35,181.82,182.15,5117.0,170.5585,170.5585,170.0628,170.3714,5117.0
2016-09-23 11:55:00,182.28,182.31,181.94,181.97,1700.0,170.493,170.5211,170.175,170.2031,1700.0
2016-09-23 12:00:00,182.08,182.18,181.88,182.05,12558.0,170.3059,170.3995,170.1189,170.2779,12558.0
2016-09-23 12:05:00,182.11,182.19,181.99,182.07,3768.0,170.334,170.4088,170.2218,170.2966,3768.0
2016-09-23 12:10:00,182.07,182.3,182.05,182.15,4705.0,170.2966,170.5117,170.2779,170.3714,4705.0
2016-09-23 12:15:00,182.11,182.11,182.0,182.0,600.0,170.334,170.334,170.2311,170.2311,600.0
2016-09-23 12:20:00,181.95,181.95,181.78,181.86,1300.0,170.1844,170.1844,170.0253,170.1002,1300.0
2016-09-23 12:25:00,181.9,181.93,181.7,181.7,1721.0,170.1376,170.1656,169.9505,169.9505,1721.0
2016-09-23 12:30:00,181.7,181.91,181.69,181.69,4400.0,169.9505,170.1469,169.9412,169.9412,4400.0
2016-09-23 12:35:00,181.7,181.7,181.45,181.45,2200.0,169.9505,169.9505,169.7167,169.7167,2200.0
2016-09-23 12:40:00,181.64,181.64,181.43,181.43,1700.0,169.8944,169.8944,169.698,169.698,1700.0
2016-09-23 12:45:00,181.43,181.53,181.37,181.51,1200.0,169.698,169.7915,169.6419,169.7728,1200.0
2016-09-23 12:50:00,181.37,181.78,181.37,181.69,3767.0,169.6419,170.0253,169.6419,169.9412,3767.0
2016-09-23 12:55:00,181.64,181.66,181.37,181.64,2674.0,169.8944,169.9131,169.6419,169.8944,2674.0
2016-09-23 13:00:00,181.63,181.72,181.42,181.61,6292.0,169.885,169.9692,169.6886,169.8663,6292.0
2016-09-23 13:05:00,181.6,181.69,181.51,181.61,8231.0,169.857,169.9412,169.7728,169.8663,8231.0
2016-09-23 13:10:00,181.65,181.68,181.33,181.37,11049.0,169.9037,169.9318,169.6044,169.6419,11049.0
2016-09-23 13:15:00,181.47,181.54,181.31,181.54,1900.0,169.7354,169.8009,169.5857,169.8009,1900.0
2016-09-23 13:20:00,181.48,181.56,181.34,181.34,3540.0,169.7447,169.8196,169.6138,169.6138,3540.0
2016-09-23 13:25:00,181.49,181.69,181.43,181.66,4637.0,169.7541,169.9412,169.698,169.9131,4637.0
2016-09-23 13:30:00,181.7,181.7,181.46,181.59,2700.0,169.9505,169.9505,169.726,169.8476,2700.0
2016-09-23 13:35:00,181.5,181.54,181.31,181.31,4528.0,169.7634,169.8009,169.5857,169.5857,4528.0
2016-09-23 13:40:00,181.27,181.42,181.16,181.27,3600.0,169.5483,169.6886,169.4454,169.5483,3600.0
2016-09-23 13:45:00,181.18,181.32,181.08,181.18,2684.0,169.4641,169.5951,169.3706,169.4641,2684.0
2016-09-23 13:50:00,181.14,181.14,180.8,181.01,6400.0,169.4267,169.4267,169.1087,169.3051,6400.0
2016-09-23 13:55:00,180.94,181.0,180.74,180.91,3100.0,169.2397,169.2958,169.0526,169.2116,3100.0
2016-09-23 14:00:00,180.76,180.81,180.67,180.79,1700.0,169.0713,169.1181,168.9871,169.0994,1700.0
2016-09-23 14:05:00,180.78,181.09,180.74,180.98,9622.0,169.09,169.38,169.0526,169.2771,9622.0
2016-09-23 14:10:00,181.02,181.02,180.84,180.94,2900.0,169.3145,169.3145,169.1461,169.2397,2900.0
2016-09-23 14:15:00,180.84,181.1,180.77,180.97,19700.0,169.1461,169.3893,169.0807,169.2677,19700.0
2016-09-23 14:20:00,180.97,181.04,180.83,180.83,24258.0,169.2677,169.3332,169.1368,169.1368,24258.0
2016-09-23 14:25:00,180.82,181.08,180.81,181.08,4901.0,169.1274,169.3706,169.1181,169.3706,4901.0
2016-09-23 14:30:00,181.01,181.25,180.97,181.1,6239.0,169.3051,169.5296,169.2677,169.3893,6239.0
2016-09-23 14:35:00,181.1,181.11,180.84,180.84,5308.0,169.3893,169.3987,169.1461,169.1461,5308.0
2016-09-23 14:40:00,180.81,181.11,180.78,181.11,4300.0,169.1181,169.3987,169.09,169.3987,4300.0
2016-09-23 14:45:00,181.1,181.15,180.99,181.08,3800.0,169.3893,169.4361,169.2864,169.3706,3800.0
2016-09-23 14:50:00,181.14,181.47,181.08,181.47,3858.0,169.4267,169.7354,169.3706,169.7354,3858.0
2016-09-23 14:55:00,181.51,181.6,181.49,181.5,4400.0,169.7728,169.857,169.7541,169.7634,4400.0
2016-09-23 15:00:00,181.54,181.56,181.26,181.3,6090.0,169.8009,169.8196,169.539,169.5764,6090.0
2016-09-23 15:05:00,181.29,181.66,181.26,181.66,11392.0,169.567,169.9131,169.539,169.9131,11392.0
2016-09-23 15:10:00,181.71,181.79,181.56,181.79,8500.0,169.9599,170.0347,169.8196,170.0347,8500.0
2016-09-23 15:15:00,181.78,181.78,181.62,181.73,27344.0,170.0253,170.0253,169.8757,169.9786,27344.0
2016-09-23 15:20:00,181.73,181.73,181.39,181.64,10475.0,169.9786,169.9786,169.6606,169.8944,10475.0
2016-09-23 15:25:00,181.66,181.88,181.59,181.88,9500.0,169.9131,170.1189,169.8476,170.1189,9500.0
2016-09-23 15:30:00,181.93,182.08,181.74,181.83,14460.0,170.1656,170.3059,169.9879,170.0721,14460.0
2016-09-23 15:35:00,181.83,181.83,181.33,181.33,14788.0,170.0721,170.0721,169.6044,169.6044,14788.0
2016-09-23 15:40:00,181.33,181.54,181.33,181.34,16595.0,169.6044,169.8009,169.6044,169.6138,16595.0
2016-09-23 15:45:00,181.34,181.41,181.14,181.14,11331.0,169.6138,169.6793,169.4267,169.4267,11331.0
2016-09-23 15:50:00,181.2,181.46,181.2,181.45,19050.0,169.4828,169.726,169.4828,169.7167,19050.0
2016-09-23 15:55:00,181.43,181.49,181.28,181.28,39789.0,169.698,169.7541,169.5577,169.5577,39789.0
2016-09-26 09:30:00,180.79,182.02,180.79,181.27,6140.0,169.0994,170.2498,169.0994,169.5483,6140.0
2016-09-26 09:35:00,181.86,182.79,181.84,182.79,3600.0,170.1002,170.97,170.0815,170.97,3600.0
2016-09-26 09:40:00,182.85,183.85,182.48,183.19,21759.0,171.0262,171.9615,170.6801,171.3442,21759.0
2016-09-26 09:45:00,183.19,184.51,182.28,184.28,74290.0,171.3442,172.5788,170.493,172.3637,74290.0
2016-09-26 09:50:00,184.59,184.68,184.13,184.13,37898.0,172.6536,172.7378,172.2234,172.2234,37898.0
2016-09-26 09:55:00,184.09,184.2,183.42,183.42,12188.0,172.186,172.2889,171.5593,171.5593,12188.0
2016-09-26 10:00:00,183.42,183.9,183.42,183.66,12446.0,171.5593,172.0083,171.5593,171.7838,12446.0
2016-09-26 10:05:00,183.67,184.26,183.66,184.26,12300.0,171.7931,172.345,171.7838,172.345,12300.0
2016-09-26 10:10:00,184.26,184.81,184.16,184.75,15700.0,172.345,172.8594,172.2514,172.8033,15700.0
2016-09-26 10:15:00,184.79,184.79,184.51,184.54,16072.0,172.8407,172.8407,172.5788,172.6069,16072.0
2016-09-26 10:20:00,184.54,184.54,184.16,184.16,4999.0,172.6069,172.6069,172.2514,172.2514,4999.0
2016-09-26 10:25:00,184.11,184.15,183.72,183.72,10507.0,172.2047,172.2421,171.8399,171.8399,10507.0
2016-09-26 10:30:00,183.73,183.94,183.72,183.82,5468.0,171.8492,172.0457,171.8399,171.9334,5468.0
2016-09-26 10:35:00,183.78,184.18,183.78,184.01,11945.0,171.896,172.2701,171.896,172.1111,11945.0
2016-09-26 10:40:00,184.01,184.19,183.99,184.1,4608.0,172.1111,172.2795,172.0924,172.1953,4608.0
2016-09-26 10:45:00,184.06,184.53,184.06,184.47,4800.0,172.1579,172.5975,172.1579,172.5414,4800.0
2016-09-26 10:50:00,184.47,184.61,184.3,184.45,14775.0,172.5414,172.6723,172.3824,172.5227,14775.0
2016-09-26 10:55:00,184.36,184.42,184.12,184.12,5698.0,172.4385,172.4946,172.214,172.214,5698.0
2016-09-26 11:00:00,184.09,184.19,183.94,184.04,4141.0,172.186,172.2795,172.0457,172.1392,4141.0
2016-09-26 11:05:00,184.05,184.13,183.94,184.07,7693.0,172.1486,172.2234,172.0457,172.1673,7693.0
2016-09-26 11:10:00,183.91,183.91,183.75,183.76,4352.0,172.0176,172.0176,171.868,171.8773,4352.0
2016-09-26 11:15:00,183.79,183.85,183.79,183.85,1156.0,171.9054,171.9615,171.9054,171.9615,1156.0
2016-09-26 11:20:00,183.99,184.07,183.68,183.68,11965.0,172.0924,172.1673,171.8025,171.8025,11965.0
2016-09-26 11:25:00,183.5,183.5,183.5,183.5,300.0,171.6341,171.6341,171.6341,171.6341,300.0
2016-09-26 11:30:00,183.48,183.56,183.29,183.4,2799.0,171.6154,171.6902,171.4377,171.5406,2799.0
2016-09-26 11:35:00,183.46,183.62,183.42,183.52,4413.0,171.5967,171.7464,171.5593,171.6528,4413.0
2016-09-26 11:40:00,183.52,183.69,183.41,183.64,5900.0,171.6528,171.8118,171.5499,171.7651,5900.0
2016-09-26 11:45:00,183.64,183.87,183.4,183.46,12602.0,171.7651,171.9802,171.5406,171.5967,12602.0
2016-09-26 11:50:00,183.47,183.6,183.39,183.58,2700.0,171.6061,171.7277,171.5312,171.7089,2700.0
2016-09-26 11:55:00,183.58,183.74,183.44,183.45,5200.0,171.7089,171.8586,171.578,171.5874,5200.0
2016-09-26 12:00:00,183.44,183.58,183.12,183.12,3800.0,171.578,171.7089,171.2787,171.2787,3800.0
2016-09-26 12:05:00,183.24,183.3,183.12,183.12,1855.0,171.3909,171.4471,171.2787,171.2787,1855.0
2016-09-26 12:10:00,183.1,183.31,183.1,183.3,4206.0,171.26,171.4564,171.26,171.4471,4206.0
2016-09-26 12:15:00,183.39,183.5,183.37,183.5,1400.0,171.5312,171.6341,171.5125,171.6341,1400.0
2016-09-26 12:20:00,183.35,183.42,183.23,183.37,5109.0,171.4938,171.5593,171.3816,171.5125,5109.0
2016-09-26 12:25:00,183.27,183.32,183.08,183.32,5100.0,171.419,171.4658,171.2413,171.4658,5100.0
2016-09-26 12:30:00,183.24,183.31,183.1,183.11,16200.0,171.3909,171.4564,171.26,171.2693,16200.0
2016-09-26 12:35:00,183.3,183.46,183.28,183.46,1211.0,171.4471,171.5967,171.4283,171.5967,1211.0
2016-09-26 12:40:00,183.34,183.38,183.01,183.31,7831.0,171.4845,171.5219,171.1758,171.4564,7831.0
2016-09-26 12:45:00,183.37,183.47,183.25,183.31,1600.0,171.5125,171.6061,171.4003,171.4564,1600.0
2016-09-26 12:50:00,183.33,183.65,183.29,183.58,2496.0,171.4751,171.7744,171.4377,171.7089,2496.0
2016-09-26 12:55:00,183.59,184.08,183.59,183.98,6800.0,171.7183,172.1766,171.7183,172.0831,6800.0
2016-09-26 13:00:00,183.98,184.04,183.87,183.9,6400.0,172.0831,172.1392,171.9802,172.0083,6400.0
2016-09-26 13:05:00,183.86,183.99,183.67,183.67,2515.0,171.9708,172.0924,171.7931,171.7931,2515.0
2016-09-26 13:10:00,183.72,183.98,183.62,183.85,7337.0,171.8399,172.0831,171.7464,171.9615,7337.0
2016-09-26 13:15:00,183.82,183.91,183.7,183.73,3226.0,171.9334,172.0176,171.8212,171.8492,3226.0
2016-09-26 13:20:00,183.7,183.8,183.48,183.48,3400.0,171.8212,171.9147,171.6154,171.6154,3400.0
2016-09-26 13:25:00,183.46,183.46,183.16,183.2,2000.0,171.5967,171.5967,171.3161,171.3535,2000.0
2016-09-26 13:30:00,183.2,183.41,183.13,183.41,5798.0,171.3535,171.5499,171.288,171.5499,5798.0
2016-09-26 13:35:00,183.34,183.39,183.05,183.05,2900.0,171.4845,171.5312,171.2132,171.2132,2900.0
2016-09-26 13:40:00,183.12,183.32,183.03,183.09,5524.0,171.2787,171.4658,171.1945,171.2506,5524.0
2016-09-26 13:45:00,183.14,183.32,183.06,183.29,2598.0,171.2974,171.4658,171.2226,171.4377,2598.0
2016-09-26 13:50:00,183.29,183.4,183.2,183.39,15074.0,171.4377,171.5406,171.3535,171.5312,15074.0
2016-09-26 13:55:00,183.3,183.38,183.13,183.15,2900.0,171.4471,171.5219,171.288,171.3068,2900.0
2016-09-26 14:00:00,183.15,183.36,183.15,183.28,3146.0,171.3068,171.5032,171.3068,171.4283,3146.0
2016-09-26 14:05:00,183.31,183.59,183.28,183.59,8005.0,171.4564,171.7183,171.4283,171.7183,8005.0
2016-09-26 14:10:00,183.54,183.76,183.34,183.35,8299.0,171.6715,171.8773,171.4845,171.4938,8299.0
2016-09-26 14:15:00,183.34,183.6,183.01,183.52,13074.0,171.4845,171.7277,171.1758,171.6528,13074.0
2016-09-26 14:20:00,183.45,183.5,183.08,183.25,9160.0,171.5874,171.6341,171.2413,171.4003,9160.0
2016-09-26 14:25:00,183.3,183.36,183.16,183.22,4500.0,171.4471,171.5032,171.3161,171.3722,4500.0
2016-09-26 14:30:00,183.17,183.23,183.13,183.15,11917.0,171.3255,171.3816,171.288,171.3068,11917.0
2016-09-26 14:35:00,183.19,183.24,182.73,182.73,8584.0,171.3442,171.3909,170.9139,170.9139,8584.0
2016-09-26 14:40:00,182.77,182.91,182.7,182.8,8417.0,170.9513,171.0823,170.8859,170.9794,8417.0
2016-09-26 14:45:00,182.88,183.19,182.8,183.19,6125.0,171.0542,171.3442,170.9794,171.3442,6125.0
2016-09-26 14:50:00,183.19,183.19,183.07,183.09,6619.0,171.3442,171.3442,171.2319,171.2506,6619.0
2016-09-26 14:55:00,183.14,183.28,183.02,183.14,20307.0,171.2974,171.4283,171.1852,171.2974,20307.0
2016-09-26 15:00:00,183.18,183.27,183.01,183.01,4813.0,171.3348,171.419,171.1758,171.1758,4813.0
2016-09-26 15:05:00,183.07,183.33,183.07,183.23,5318.0,171.2319,171.4751,171.2319,171.3816,5318.0
2016-09-26 15:10:00,183.19,183.42,183.14,183.34,8400.0,171.3442,171.5593,171.2974,171.4845,8400.0
2016-09-26 15:15:00,183.35,183.74,183.35,183.7,9595.0,171.4938,171.8586,171.4938,171.8212,9595.0
2016-09-26 15:20:00,183.7,183.79,183.62,183.72,7187.0,171.8212,171.9054,171.7464,171.8399,7187.0
2016-09-26 15:25:00,183.66,183.89,183.66,183.86,10437.0,171.7838,171.9989,171.7838,171.9708,10437.0
2016-09-26 15:30:00,183.89,184.14,183.86,183.98,13900.0,171.9989,172.2327,171.9708,172.0831,13900.0
2016-09-26 15:35:00,183.98,184.0,183.49,183.6,17401.0,172.0831,172.1018,171.6248,171.7277,17401.0
2016-09-26 15:40:00,183.62,183.65,183.26,183.33,14960.0,171.7464,171.7744,171.4096,171.4751,14960.0
2016-09-26 15:45:00,183.36,183.44,183.28,183.39,10104.0,171.5032,171.578,171.4283,171.5312,10104.0
2016-09-26 15:50:00,183.38,183.48,183.26,183.4,18266.0,171.5219,171.6154,171.4096,171.5406,18266.0
2016-09-26 15:55:00,183.38,183.38,183.08,183.29,34286.0,171.5219,171.5219,171.2413,171.4377,34286.0
2016-09-27 09:30:00,183.32,183.32,182.01,182.12,5232.0,171.4658,171.4658,170.2405,170.3434,5232.0
2016-09-27 09:35:00,182.1,183.0,182.1,182.58,16435.0,170.3247,171.1665,170.3247,170.7736,16435.0
2016-09-27 09:40:00,182.62,182.74,182.31,182.31,5602.0,170.811,170.9233,170.5211,170.5211,5602.0
2016-09-27 09:45:00,182.26,182.43,182.22,182.27,3387.0,170.4743,170.6333,170.4369,170.4837,3387.0
2016-09-27 09:50:00,182.17,182.51,182.03,182.51,4135.0,170.3901,170.7081,170.2592,170.7081,4135.0
2016-09-27 09:55:00,182.56,182.74,182.39,182.74,3811.0,170.7549,170.9233,170.5959,170.9233,3811.0
2016-09-27 10:00:00,182.98,183.29,182.95,183.13,11945.0,171.1477,171.4377,171.1197,171.288,11945.0
2016-09-27 10:05:00,183.28,183.31,182.87,182.89,12945.0,171.4283,171.4564,171.0449,171.0636,12945.0
2016-09-27 10:10:00,183.19,183.19,182.42,182.42,1900.0,171.3442,171.3442,170.624,170.624,1900.0
2016-09-27 10:15:00,182.5,182.59,182.24,182.38,2973.0,170.6988,170.783,170.4556,170.5865,2973.0
2016-09-27 10:20:00,182.25,182.25,181.75,182.0,6953.0,170.465,170.465,169.9973,170.2311,6953.0
2016-09-27 10:25:00,182.11,182.34,182.04,182.06,4142.0,170.334,170.5491,170.2685,170.2872,4142.0
2016-09-27 10:30:00,182.06,182.14,181.56,181.57,5858.0,170.2872,170.3621,169.8196,169.8289,5858.0
2016-09-27 10:35:00,181.48,181.54,181.23,181.39,6408.0,169.7447,169.8009,169.5109,169.6606,6408.0
2016-09-27 10:40:00,181.3,181.6,181.2,181.42,8528.0,169.5764,169.857,169.4828,169.6886,8528.0
2016-09-27 10:45:00,181.3,181.5,181.29,181.5,2957.0,169.5764,169.7634,169.567,169.7634,2957.0
2016-09-27 10:50:00,181.63,181.96,181.63,181.69,2225.0,169.885,170.1937,169.885,169.9412,2225.0
2016-09-27 10:55:00,181.64,181.65,181.17,181.32,4371.0,169.8944,169.9037,169.4548,169.5951,4371.0
2016-09-27 11:00:00,181.18,181.2,180.86,180.86,1200.0,169.4641,169.4828,169.1648,169.1648,1200.0
2016-09-27 11:05:00,180.99,180.99,180.43,180.93,2700.0,169.2864,169.2864,168.7626,169.2303,2700.0
2016-09-27 11:10:00,180.8,181.09,180.76,180.86,1829.0,169.1087,169.38,169.0713,169.1648,1829.0
2016-09-27 11:15:00,181.02,181.18,181.02,181.15,1800.0,169.3145,169.4641,169.3145,169.4361,1800.0
2016-09-27 11:20:00,181.27,181.38,181.23,181.23,600.0,169.5483,169.6512,169.5109,169.5109,600.0
2016-09-27 11:25:00,181.23,181.26,180.94,181.26,2700.0,169.5109,169.539,169.2397,169.539,2700.0
2016-09-27 11:30:00,181.52,181.64,181.42,181.64,7677.0,169.7822,169.8944,169.6886,169.8944,7677.0
2016-09-27 11:35:00,181.54,181.83,181.49,181.83,2157.0,169.8009,170.0721,169.7541,170.0721,2157.0
2016-09-27 11:40:00,181.78,182.05,181.77,182.05,855.0,170.0253,170.2779,170.016,170.2779,855.0
2016-09-27 11:45:00,181.97,181.97,181.75,181.84,2253.0,170.2031,170.2031,169.9973,170.0815,2253.0
2016-09-27 11:50:00,181.66,181.66,181.37,181.48,9722.0,169.9131,169.9131,169.6419,169.7447,9722.0
2016-09-27 11:55:00,181.55,181.84,181.54,181.74,4810.0,169.8102,170.0815,169.8009,169.9879,4810.0
2016-09-27 12:00:00,181.66,181.98,181.66,181.98,11223.0,169.9131,170.2124,169.9131,170.2124,11223.0
2016-09-27 12:05:00,181.91,181.98,181.83,181.92,1600.0,170.1469,170.2124,170.0721,170.1563,1600.0
2016-09-27 12:10:00,181.86,181.98,181.85,181.85,4442.0,170.1002,170.2124,170.0908,170.0908,4442.0
2016-09-27 12:15:00,181.7,181.85,181.7,181.85,910.0,169.9505,170.0908,169.9505,170.0908,910.0
2016-09-27 12:20:00,182.0,182.34,181.89,182.34,4895.0,170.2311,170.5491,170.1282,170.5491,4895.0
2016-09-27 12:25:00,182.45,182.5,182.29,182.31,3610.0,170.652,170.6988,170.5024,170.5211,3610.0
2016-09-27 12:30:00,182.34,182.35,182.34,182.35,200.0,170.5491,170.5585,170.5491,170.5585,200.0
2016-09-27 12:35:00,182.42,182.42,182.18,182.18,6243.0,170.624,170.624,170.3995,170.3995,6243.0
2016-09-27 12:40:00,182.2,182.35,182.16,182.22,6875.0,170.4182,170.5585,170.3808,170.4369,6875.0
2016-09-27 12:45:00,182.2,182.3,182.08,182.2,5928.0,170.4182,170.5117,170.3059,170.4182,5928.0
2016-09-27 12:50:00,182.13,182.23,182.13,182.2,4000.0,170.3527,170.4462,170.3527,170.4182,4000.0
2016-09-27 12:55:00,182.24,182.27,182.16,182.26,2900.0,170.4556,170.4837,170.3808,170.4743,2900.0
2016-09-27 13:00:00,182.24,182.31,182.17,182.17,6167.0,170.4556,170.5211,170.3901,170.3901,6167.0
2016-09-27 13:05:00,182.23,182.3,182.14,182.3,3679.0,170.4462,170.5117,170.3621,170.5117,3679.0
2016-09-27 13:10:00,182.22,182.3,182.12,182.12,4069.0,170.4369,170.5117,170.3434,170.3434,4069.0
2016-09-27 13:15:00,182.22,182.27,182.18,182.23,5006.0,170.4369,170.4837,170.3995,170.4462,5006.0
2016-09-27 13:20:00,182.21,182.3,182.12,182.23,4402.0,170.4275,170.5117,170.3434,170.4462,4402.0
2016-09-27 13:25:00,182.31,182.4,182.26,182.34,8765.0,170.5211,170.6053,170.4743,170.5491,8765.0
2016-09-27 13:30:00,182.35,182.56,182.35,182.51,4169.0,170.5585,170.7549,170.5585,170.7081,4169.0
2016-09-27 13:35:00,182.48,182.58,182.45,182.53,2967.0,170.6801,170.7736,170.652,170.7268,2967.0
2016-09-27 13:40:00,182.58,182.71,182.47,182.58,16663.0,170.7736,170.8952,170.6707,170.7736,16663.0
2016-09-27 13:45:00,182.54,182.75,182.46,182.67,8000.0,170.7362,170.9326,170.6614,170.8578,8000.0
2016-09-27 13:50:00,182.72,182.92,182.72,182.92,2400.0,170.9046,171.0916,170.9046,171.0916,2400.0
2016-09-27 13:55:00,182.85,182.87,182.66,182.75,3588.0,171.0262,171.0449,170.8484,170.9326,3588.0
2016-09-27 14:00:00,182.89,182.94,182.81,182.9,3350.0,171.0636,171.1103,170.9887,171.0729,3350.0
2016-09-27 14:05:00,182.9,182.94,182.83,182.83,3147.0,171.0729,171.1103,171.0074,171.0074,3147.0
2016-09-27 14:10:00,182.84,183.0,182.84,183.0,4666.0,171.0168,171.1665,171.0168,171.1665,4666.0
2016-09-27 14:15:00,182.96,183.07,182.95,183.02,9037.0,171.129,171.2319,171.1197,171.1852,9037.0
2016-09-27 14:20:00,183.01,183.05,182.96,183.0,5103.0,171.1758,171.2132,171.129,171.1665,5103.0
2016-09-27 14:25:00,183.06,183.07,182.87,182.89,5702.0,171.2226,171.2319,171.0449,171.0636,5702.0
2016-09-27 14:30:00,182.86,182.92,182.62,182.8,2549.0,171.0355,171.0916,170.811,170.9794,2549.0
2016-09-27 14:35:00,182.8,182.93,182.76,182.79,2600.0,170.9794,171.101,170.942,170.97,2600.0
2016-09-27 14:40:00,182.83,182.85,182.72,182.72,1864.0,171.0074,171.0262,170.9046,170.9046,1864.0
2016-09-27 14:45:00,182.82,182.95,182.82,182.84,2613.0,170.9981,171.1197,170.9981,171.0168,2613.0
2016-09-27 14:50:00,182.82,182.97,182.74,182.96,4874.0,170.9981,171.1384,170.9233,171.129,4874.0
2016-09-27 14:55:00,182.86,182.98,182.86,182.94,2293.0,171.0355,171.1477,171.0355,171.1103,2293.0
2016-09-27 15:00:00,182.93,183.13,182.93,183.13,9843.0,171.101,171.288,171.101,171.288,9843.0
2016-09-27 15:05:00,183.12,183.31,183.09,183.25,7316.0,171.2787,171.4564,171.2506,171.4003,7316.0
2016-09-27 15:10:00,183.27,183.4,183.22,183.34,6481.0,171.419,171.5406,171.3722,171.4845,6481.0
2016-09-27 15:15:00,183.31,183.61,183.3,183.59,9232.0,171.4564,171.737,171.4471,171.7183,9232.0
2016-09-27 15:20:00,183.54,183.57,183.41,183.48,5765.0,171.6715,171.6996,171.5499,171.6154,5765.0
2016-09-27 15:25:00,183.49,183.76,183.49,183.75,15856.0,171.6248,171.8773,171.6248,171.868,15856.0
2016-09-27 15:30:00,183.71,183.79,183.52,183.58,29519.0,171.8305,171.9054,171.6528,171.7089,29519.0
2016-09-27 15:35:00,183.61,183.67,183.35,183.59,12147.0,171.737,171.7931,171.4938,171.7183,12147.0
2016-09-27 15:40:00,183.59,183.67,183.42,183.62,10898.0,171.7183,171.7931,171.5593,171.7464,10898.0
2016-09-27 15:45:00,183.61,183.73,183.36,183.39,11565.0,171.737,171.8492,171.5032,171.5312,11565.0
2016-09-27 15:50:00,183.43,183.61,183.42,183.58,11893.0,171.5686,171.737,171.5593,171.7089,11893.0
2016-09-27 15:55:00,183.55,183.75,183.51,183.64,20562.0,171.6809,171.868,171.6435,171.7651,20562.0
2016-09-28 09:30:00,184.34,186.0,184.34,184.48,20635.0,172.4198,173.9725,172.4198,172.5508,20635.0
2016-09-28 09:35:00,184.48,185.84,184.47,185.08,900.0,172.5508,173.8228,172.5414,173.112,900.0
2016-09-28 09:40:00,185.11,185.39,184.86,185.08,5527.0,173.14,173.4019,172.9062,173.112,5527.0
2016-09-28 09:45:00,185.23,185.36,184.76,184.98,8910.0,173.2523,173.3738,172.8126,173.0184,8910.0
2016-09-28 09:50:00,184.98,185.34,184.98,185.04,13474.0,173.0184,173.3551,173.0184,173.0745,13474.0
2016-09-28 09:55:00,185.01,185.2,184.85,185.08,4315.0,173.0465,173.2242,172.8968,173.112,4315.0
2016-09-28 10:00:00,185.02,185.27,184.61,184.7,3998.0,173.0558,173.2897,172.6723,172.7565,3998.0
2016-09-28 10:05:00,184.89,184.95,184.71,184.95,9391.0,172.9342,172.9904,172.7659,172.9904,9391.0
2016-09-28 10:10:00,185.0,185.37,184.94,185.06,5211.0,173.0371,173.3832,172.981,173.0932,5211.0
2016-09-28 10:15:00,184.99,185.31,184.95,185.02,7397.0,173.0278,173.3271,172.9904,173.0558,7397.0
2016-09-28 10:20:00,185.08,185.08,184.6,184.8,2221.0,173.112,173.112,172.663,172.8501,2221.0
2016-09-28 10:25:00,184.82,185.14,184.78,185.0,1800.0,172.8688,173.1681,172.8314,173.0371,1800.0
2016-09-28 10:30:00,185.18,185.41,184.59,184.65,4343.0,173.2055,173.4206,172.6536,172.7098,4343.0
2016-09-28 10:35:00,184.68,184.68,184.23,184.48,3770.0,172.7378,172.7378,172.3169,172.5508,3770.0
2016-09-28 10:40:00,184.47,184.77,184.15,184.77,2163.0,172.5414,172.822,172.2421,172.822,2163.0
2016-09-28 10:45:00,184.72,184.74,184.17,184.32,8337.0,172.7752,172.7939,172.2608,172.4011,8337.0
2016-09-28 10:50:00,184.16,184.27,183.87,183.89,12008.0,172.2514,172.3543,171.9802,171.9989,12008.0
2016-09-28 10:55:00,184.05,184.3,183.71,183.71,5621.0,172.1486,172.3824,171.8305,171.8305,5621.0
2016-09-28 11:00:00,183.72,183.72,182.93,183.05,4301.0,171.8399,171.8399,171.101,171.2132,4301.0
2016-09-28 11:05:00,183.07,183.21,182.84,182.84,3513.0,171.2319,171.3629,171.0168,171.0168,3513.0
2016-09-28 11:10:00,182.77,182.91,182.63,182.68,2100.0,170.9513,171.0823,170.8204,170.8671,2100.0
2016-09-28 11:15:00,182.62,183.34,182.62,183.34,8242.0,170.811,171.4845,170.811,171.4845,8242.0
2016-09-28 11:20:00,183.36,183.52,183.27,183.52,7697.0,171.5032,171.6528,171.419,171.6528,7697.0
2016-09-28 11:25:00,183.32,183.32,183.08,183.17,2500.0,171.4658,171.4658,171.2413,171.3255,2500.0
2016-09-28 11:30:00,183.3,183.3,182.95,182.98,3192.0,171.4471,171.4471,171.1197,171.1477,3192.0
2016-09-28 11:35:00,183.0,183.8,183.0,183.8,4850.0,171.1665,171.9147,171.1665,171.9147,4850.0
2016-09-28 11:40:00,183.79,183.81,183.43,183.56,8613.0,171.9054,171.9241,171.5686,171.6902,8613.0
2016-09-28 11:45:00,183.57,183.68,183.45,183.58,3765.0,171.6996,171.8025,171.5874,171.7089,3765.0
2016-09-28 11:50:00,183.67,183.85,183.64,183.71,2199.0,171.7931,171.9615,171.7651,171.8305,2199.0
2016-09-28 11:55:00,183.82,183.83,183.66,183.78,3103.0,171.9334,171.9428,171.7838,171.896,3103.0
2016-09-28 12:00:00,183.78,183.78,183.4,183.47,5764.0,171.896,171.896,171.5406,171.6061,5764.0
2016-09-28 12:05:00,183.68,183.69,183.47,183.48,700.0,171.8025,171.8118,171.6061,171.6154,700.0
2016-09-28 12:10:00,183.59,183.9,183.5,183.9,1215.0,171.7183,172.0083,171.6341,172.0083,1215.0
2016-09-28 12:15:00,183.85,183.87,183.58,183.58,2701.0,171.9615,171.9802,171.7089,171.7089,2701.0
2016-09-28 12:20:00,183.55,183.55,183.42,183.51,1700.0,171.6809,171.6809,171.5593,171.6435,1700.0
2016-09-28 12:25:00,183.51,183.66,183.5,183.6,600.0,171.6435,171.7838,171.6341,171.7277,600.0
2016-09-28 12:30:00,183.59,183.6,183.14,183.14,5009.0,171.7183,171.7277,171.2974,171.2974,5009.0
2016-09-28 12:35:00,183.09,183.3,183.09,183.24,1100.0,171.2506,171.4471,171.2506,171.3909,1100.0
2016-09-28 12:40:00,183.21,183.52,183.16,183.48,3958.0,171.3629,171.6528,171.3161,171.6154,3958.0
2016-09-28 12:45:00,183.57,183.83,183.57,183.68,500.0,171.6996,171.9428,171.6996,171.8025,500.0
2016-09-28 12:50:00,183.67,183.82,183.6,183.73,1958.0,171.7931,171.9334,171.7277,171.8492,1958.0
2016-09-28 12:55:00,183.85,183.85,183.52,183.52,1435.0,171.9615,171.9615,171.6528,171.6528,1435.0
2016-09-28 13:00:00,183.49,183.65,183.45,183.49,2066.0,171.6248,171.7744,171.5874,171.6248,2066.0
2016-09-28 13:05:00,183.55,183.64,183.5,183.5,1650.0,171.6809,171.7651,171.6341,171.6341,1650.0
2016-09-28 13:10:00,183.52,183.66,183.28,183.28,2320.0,171.6528,171.7838,171.4283,171.4283,2320.0
2016-09-28 13:15:00,183.27,183.56,183.27,183.55,1260.0,171.419,171.6902,171.419,171.6809,1260.0
2016-09-28 13:20:00,183.55,183.81,183.55,183.81,4724.0,171.6809,171.9241,171.6809,171.9241,4724.0
2016-09-28 13:25:00,183.86,184.01,183.81,184.0,1727.0,171.9708,172.1111,171.9241,172.1018,1727.0
2016-09-28 13:30:00,184.0,184.08,183.84,183.89,5200.0,172.1018,172.1766,171.9521,171.9989,5200.0
2016-09-28 13:35:00,183.91,183.94,183.86,183.86,1200.0,172.0176,172.0457,171.9708,171.9708,1200.0
2016-09-28 13:40:00,183.91,184.0,183.91,183.99,600.0,172.0176,172.1018,172.0176,172.0924,600.0
2016-09-28 13:45:00,183.94,183.96,183.71,183.71,3286.0,172.0457,172.0644,171.8305,171.8305,3286.0
2016-09-28 13:50:00,183.9,183.95,183.78,183.87,5565.0,172.0083,172.055,171.896,171.9802,5565.0
2016-09-28 13:55:00,183.92,183.93,183.83,183.93,8473.0,172.027,172.0363,171.9428,172.0363,8473.0
2016-09-28 14:00:00,183.94,184.09,183.89,184.09,4764.0,172.0457,172.186,171.9989,172.186,4764.0
2016-09-28 14:05:00,184.07,184.18,184.02,184.08,10028.0,172.1673,172.2701,172.1205,172.1766,10028.0
2016-09-28 14:10:00,184.12,185.02,184.11,185.02,3800.0,172.214,173.0558,172.2047,173.0558,3800.0
2016-09-28 14:15:00,184.75,184.95,184.6,184.61,3262.0,172.8033,172.9904,172.663,172.6723,3262.0
2016-09-28 14:20:00,184.71,184.76,184.41,184.61,19677.0,172.7659,172.8126,172.4853,172.6723,19677.0
2016-09-28 14:25:00,184.54,185.06,184.44,184.81,9570.0,172.6069,173.0932,172.5133,172.8594,9570.0
2016-09-28 14:30:00,184.73,184.95,184.6,184.79,2900.0,172.7846,172.9904,172.663,172.8407,2900.0
2016-09-28 14:35:00,184.78,184.78,184.34,184.4,2304.0,172.8314,172.8314,172.4198,172.4759,2304.0
2016-09-28 14:40:00,184.44,184.61,184.35,184.49,6330.0,172.5133,172.6723,172.4292,172.5601,6330.0
2016-09-28 14:45:00,184.62,184.82,184.5,184.8,7400.0,172.6817,172.8688,172.5695,172.8501,7400.0
2016-09-28 14:50:00,184.95,185.03,184.8,185.03,2780.0,172.9904,173.0652,172.8501,173.0652,2780.0
2016-09-28 14:55:00,185.18,185.19,184.76,184.88,2800.0,173.2055,173.2148,172.8126,172.9249,2800.0
2016-09-28 15:00:00,184.91,185.05,184.77,185.05,7647.0,172.9529,173.0839,172.822,173.0839,7647.0
2016-09-28 15:05:00,185.04,185.04,184.81,185.01,4059.0,173.0745,173.0745,172.8594,173.0465,4059.0
2016-09-28 15:10:00,185.01,185.12,184.9,185.08,3400.0,173.0465,173.1494,172.9436,173.112,3400.0
2016-09-28 15:15:00,185.09,185.18,184.94,185.04,4501.0,173.1213,173.2055,172.981,173.0745,4501.0
2016-09-28 15:20:00,184.92,185.11,184.9,185.11,2920.0,172.9623,173.14,172.9436,173.14,2920.0
2016-09-28 15:25:00,185.11,185.28,184.82,184.82,5181.0,173.14,173.299,172.8688,172.8688,5181.0
2016-09-28 15:30:00,184.83,184.87,184.5,184.58,12636.0,172.8781,172.9155,172.5695,172.6443,12636.0
2016-09-28 15:35:00,184.65,184.71,184.54,184.69,8206.0,172.7098,172.7659,172.6069,172.7472,8206.0
2016-09-28 15:40:00,184.88,184.97,184.81,184.89,4379.0,172.9249,173.0091,172.8594,172.9342,4379.0
2016-09-28 15:45:00,184.95,185.05,184.83,184.96,11570.0,172.9904,173.0839,172.8781,172.9997,11570.0
2016-09-28 15:50:00,184.94,185.05,184.91,184.97,6247.0,172.981,173.0839,172.9529,173.0091,6247.0
2016-09-28 15:55:00,185.03,185.3,185.0,185.09,17080.0,173.0652,173.3177,173.0371,173.1213,17080.0
2016-09-29 09:30:00,184.0,184.36,182.21,182.45,23353.0,172.1018,172.4385,170.4275,170.652,23353.0
2016-09-29 09:35:00,182.94,183.75,182.61,183.67,19159.0,171.1103,171.868,170.8017,171.7931,19159.0
2016-09-29 09:40:00,183.92,184.3,182.55,182.85,25660.0,172.027,172.3824,170.7456,171.0262,25660.0
2016-09-29 09:45:00,182.85,183.46,182.14,182.14,31607.0,171.0262,171.5967,170.3621,170.3621,31607.0
2016-09-29 09:50:00,182.58,182.58,181.16,181.99,19744.0,170.7736,170.7736,169.4454,170.2218,19744.0
2016-09-29 09:55:00,181.68,182.16,181.34,181.8,12088.0,169.9318,170.3808,169.6138,170.0441,12088.0
2016-09-29 10:00:00,181.75,181.87,181.1,181.1,27829.0,169.9973,170.1095,169.3893,169.3893,27829.0
2016-09-29 10:05:00,181.1,181.32,180.73,180.74,14959.0,169.3893,169.5951,169.0432,169.0526,14959.0
2016-09-29 10:10:00,180.75,180.93,180.49,180.5,16200.0,169.0619,169.2303,168.8188,168.8281,16200.0
2016-09-29 10:15:00,180.5,180.93,180.5,180.79,26910.0,168.8281,169.2303,168.8281,169.0994,26910.0
2016-09-29 10:20:00,180.78,182.12,180.63,181.95,19079.0,169.09,170.3434,168.9497,170.1844,19079.0
2016-09-29 10:25:00,182.1,182.47,181.16,181.16,26480.0,170.3247,170.6707,169.4454,169.4454,26480.0
2016-09-29 10:30:00,181.17,181.28,180.64,180.64,18056.0,169.4548,169.5577,168.9591,168.9591,18056.0
2016-09-29 10:35:00,180.47,180.6,180.06,180.35,20500.0,168.8001,168.9216,168.4166,168.6878,20500.0
2016-09-29 10:40:00,180.23,180.46,180.0,180.28,15859.0,168.5756,168.7907,168.3604,168.6223,15859.0
2016-09-29 10:45:00,180.26,180.33,179.95,180.0,20949.0,168.6036,168.6691,168.3137,168.3604,20949.0
2016-09-29 10:50:00,180.0,180.57,179.9,180.57,11001.0,168.3604,168.8936,168.2669,168.8936,11001.0
2016-09-29 10:55:00,180.43,180.75,180.32,180.5,12800.0,168.7626,169.0619,168.6598,168.8281,12800.0
2016-09-29 11:00:00,180.54,181.2,180.54,181.19,10174.0,168.8655,169.4828,168.8655,169.4735,10174.0
2016-09-29 11:05:00,181.06,181.07,180.66,180.81,19776.0,169.3519,169.3613,168.9778,169.1181,19776.0
2016-09-29 11:10:00,180.8,180.83,180.5,180.71,10500.0,169.1087,169.1368,168.8281,169.0245,10500.0
2016-09-29 11:15:00,180.63,181.11,180.5,181.11,4804.0,168.9497,169.3987,168.8281,169.3987,4804.0
2016-09-29 11:20:00,181.34,181.34,181.05,181.05,2300.0,169.6138,169.6138,169.3425,169.3425,2300.0
2016-09-29 11:25:00,181.03,181.42,180.95,181.32,1900.0,169.3238,169.6886,169.249,169.5951,1900.0
2016-09-29 11:30:00,181.4,181.68,181.29,181.6,5800.0,169.6699,169.9318,169.567,169.857,5800.0
2016-09-29 11:35:00,181.6,181.79,181.53,181.79,7099.0,169.857,170.0347,169.7915,170.0347,7099.0
2016-09-29 11:40:00,181.82,182.11,181.8,181.92,6100.0,170.0628,170.334,170.0441,170.1563,6100.0
2016-09-29 11:45:00,181.83,182.2,181.79,182.01,4303.0,170.0721,170.4182,170.0347,170.2405,4303.0
2016-09-29 11:50:00,182.18,182.78,182.07,182.75,8356.0,170.3995,170.9607,170.2966,170.9326,8356.0
2016-09-29 11:55:00,182.78,183.15,182.7,182.85,3010.0,170.9607,171.3068,170.8859,171.0262,3010.0
2016-09-29 12:00:00,182.72,182.74,182.17,182.18,2554.0,170.9046,170.9233,170.3901,170.3995,2554.0
2016-09-29 12:05:00,182.37,182.51,182.19,182.28,3980.0,170.5772,170.7081,170.4088,170.493,3980.0
2016-09-29 12:10:00,182.15,182.33,182.08,182.09,1793.0,170.3714,170.5398,170.3059,170.3153,1793.0
2016-09-29 12:15:00,182.18,182.27,182.11,182.13,5100.0,170.3995,170.4837,170.334,170.3527,5100.0
2016-09-29 12:20:00,182.13,182.48,182.11,182.33,5105.0,170.3527,170.6801,170.334,170.5398,5105.0
2016-09-29 12:25:00,182.46,182.58,182.21,182.21,3268.0,170.6614,170.7736,170.4275,170.4275,3268.0
2016-09-29 12:30:00,182.23,182.27,181.98,182.0,6600.0,170.4462,170.4837,170.2124,170.2311,6600.0
2016-09-29 12:35:00,181.9,181.93,181.77,181.82,1200.0,170.1376,170.1656,170.016,170.0628,1200.0
2016-09-29 12:40:00,181.7,182.07,181.61,182.03,14485.0,169.9505,170.2966,169.8663,170.2592,14485.0
2016-09-29 12:45:00,181.82,182.02,181.69,181.86,13524.0,170.0628,170.2498,169.9412,170.1002,13524.0
2016-09-29 12:50:00,181.8,181.81,180.9,181.4,14735.0,170.0441,170.0534,169.2022,169.6699,14735.0
2016-09-29 12:55:00,181.47,181.66,181.45,181.55,2600.0,169.7354,169.9131,169.7167,169.8102,2600.0
2016-09-29 13:00:00,181.56,181.67,181.03,181.67,7836.0,169.8196,169.9225,169.3238,169.9225,7836.0
2016-09-29 13:05:00,181.54,182.26,181.54,182.26,5430.0,169.8009,170.4743,169.8009,170.4743,5430.0
2016-09-29 13:10:00,182.26,182.95,182.05,182.28,8153.0,170.4743,171.1197,170.2779,170.493,8153.0
2016-09-29 13:15:00,182.01,182.31,182.0,182.05,1600.0,170.2405,170.5211,170.2311,170.2779,1600.0
2016-09-29 13:20:00,182.06,182.16,181.84,182.12,5700.0,170.2872,170.3808,170.0815,170.3434,5700.0
2016-09-29 13:25:00,182.18,182.41,182.13,182.18,5183.0,170.3995,170.6146,170.3527,170.3995,5183.0
2016-09-29 13:30:00,182.23,182.3,182.07,182.3,5200.0,170.4462,170.5117,170.2966,170.5117,5200.0
2016-09-29 13:35:00,182.07,182.22,181.93,181.93,2300.0,170.2966,170.4369,170.1656,170.1656,2300.0
2016-09-29 13:40:00,181.96,182.25,181.91,182.25,9504.0,170.1937,170.465,170.1469,170.465,9504.0
2016-09-29 13:45:00,182.24,182.27,182.04,182.27,3600.0,170.4556,170.4837,170.2685,170.4837,3600.0
2016-09-29 13:50:00,182.23,182.25,181.81,182.03,9200.0,170.4462,170.465,170.0534,170.2592,9200.0
2016-09-29 13:55:00,182.0,182.0,181.65,181.87,4803.0,170.2311,170.2311,169.9037,170.1095,4803.0
2016-09-29 14:00:00,181.87,182.15,181.82,182.15,4250.0,170.1095,170.3714,170.0628,170.3714,4250.0
2016-09-29 14:05:00,182.22,182.58,182.18,182.53,1260.0,170.4369,170.7736,170.3995,170.7268,1260.0
2016-09-29 14:10:00,182.7,182.75,182.36,182.52,4570.0,170.8859,170.9326,170.5678,170.7175,4570.0
2016-09-29 14:15:00,182.53,182.91,182.53,182.91,1706.0,170.7268,171.0823,170.7268,171.0823,1706.0
2016-09-29 14:20:00,182.95,183.0,182.8,183.0,13755.0,171.1197,171.1665,170.9794,171.1665,13755.0
2016-09-29 14:25:00,182.98,183.31,182.98,183.31,3100.0,171.1477,171.4564,171.1477,171.4564,3100.0
2016-09-29 14:30:00,183.4,183.58,183.19,183.56,2948.0,171.5406,171.7089,171.3442,171.6902,2948.0
2016-09-29 14:35:00,183.58,184.1,183.58,183.73,2646.0,171.7089,172.1953,171.7089,171.8492,2646.0
2016-09-29 14:40:00,183.96,183.98,183.61,183.72,9446.0,172.0644,172.0831,171.737,171.8399,9446.0
2016-09-29 14:45:00,183.73,184.04,183.66,184.04,5456.0,171.8492,172.1392,171.7838,172.1392,5456.0
2016-09-29 14:50:00,183.83,183.94,183.54,183.8,9980.0,171.9428,172.0457,171.6715,171.9147,9980.0
2016-09-29 14:55:00,183.81,183.94,183.44,183.66,5615.0,171.9241,172.0457,171.578,171.7838,5615.0
2016-09-29 15:00:00,183.68,183.69,183.29,183.37,7401.0,171.8025,171.8118,171.4377,171.5125,7401.0
2016-09-29 15:05:00,183.4,183.95,183.4,183.95,5924.0,171.5406,172.055,171.5406,172.055,5924.0
2016-09-29 15:10:00,183.88,184.17,183.51,183.95,3107.0,171.9895,172.2608,171.6435,172.055,3107.0
2016-09-29 15:15:00,183.95,183.95,183.54,183.67,5520.0,172.055,172.055,171.6715,171.7931,5520.0
2016-09-29 15:20:00,183.63,183.81,183.47,183.47,5730.0,171.7557,171.9241,171.6061,171.6061,5730.0
2016-09-29 15:25:00,183.48,183.74,183.4,183.74,5700.0,171.6154,171.8586,171.5406,171.8586,5700.0
2016-09-29 15:30:00,183.64,184.03,183.54,183.77,7285.0,171.7651,172.1298,171.6715,171.8867,7285.0
2016-09-29 15:35:00,183.72,183.84,183.62,183.83,6209.0,171.8399,171.9521,171.7464,171.9428,6209.0
2016-09-29 15:40:00,183.8,183.8,183.2,183.36,19821.0,171.9147,171.9147,171.3535,171.5032,19821.0
2016-09-29 15:45:00,183.47,183.51,183.21,183.22,11800.0,171.6061,171.6435,171.3629,171.3722,11800.0
2016-09-29 15:50:00,183.24,183.29,182.88,183.0,21374.0,171.3909,171.4377,171.0542,171.1665,21374.0
2016-09-29 15:55:00,183.06,183.12,182.41,182.49,72993.0,171.2226,171.2787,170.6146,170.6894,72993.0
2016-09-30 09:30:00,182.5,183.48,182.5,182.61,18045.0,170.6988,171.6154,170.6988,170.8017,18045.0
2016-09-30 09:35:00,183.33,183.33,180.72,180.72,16300.0,171.4751,171.4751,169.0339,169.0339,16300.0
2016-09-30 09:40:00,180.81,180.9,179.92,179.92,14288.0,169.1181,169.2022,168.2856,168.2856,14288.0
2016-09-30 09:45:00,180.02,180.77,179.88,180.65,34271.0,168.3792,169.0807,168.2482,168.9684,34271.0
2016-09-30 09:50:00,180.63,180.81,180.23,180.32,16699.0,168.9497,169.1181,168.5756,168.6598,16699.0
2016-09-30 09:55:00,180.63,180.95,180.12,180.12,8300.0,168.9497,169.249,168.4727,168.4727,8300.0
2016-09-30 10:00:00,180.2,180.4,180.0,180.31,17348.0,168.5475,168.7346,168.3604,168.6504,17348.0
2016-09-30 10:05:00,180.3,180.36,179.2,179.99,35562.0,168.641,168.6972,167.6122,168.3511,35562.0
2016-09-30 10:10:00,179.92,180.01,178.93,179.2,34820.0,168.2856,168.3698,167.3596,167.6122,34820.0
2016-09-30 10:15:00,179.14,179.75,178.85,179.75,26711.0,167.5561,168.1266,167.2848,168.1266,26711.0
2016-09-30 10:20:00,179.61,180.08,179.45,180.08,18481.0,167.9957,168.4353,167.846,168.4353,18481.0
2016-09-30 10:25:00,180.19,180.37,179.88,179.88,2900.0,168.5382,168.7065,168.2482,168.2482,2900.0
2016-09-30 10:30:00,180.07,180.09,179.82,179.87,5800.0,168.4259,168.4446,168.1921,168.2389,5800.0
2016-09-30 10:35:00,180.02,180.52,179.85,180.27,18085.0,168.3792,168.8468,168.2201,168.613,18085.0
2016-09-30 10:40:00,180.13,180.21,179.64,180.02,6113.0,168.482,168.5569,168.0237,168.3792,6113.0
2016-09-30 10:45:00,180.02,180.31,179.97,180.31,5100.0,168.3792,168.6504,168.3324,168.6504,5100.0
2016-09-30 10:50:00,180.18,180.41,180.09,180.41,3600.0,168.5288,168.7439,168.4446,168.7439,3600.0
2016-09-30 10:55:00,180.51,180.69,180.35,180.69,4428.0,168.8375,169.0058,168.6878,169.0058,4428.0
2016-09-30 11:00:00,180.5,180.66,180.32,180.34,6630.0,168.8281,168.9778,168.6598,168.6785,6630.0
2016-09-30 11:05:00,180.56,180.56,180.0,180.02,9477.0,168.8842,168.8842,168.3604,168.3792,9477.0
2016-09-30 11:10:00,180.24,180.63,180.15,180.63,5049.0,168.5849,168.9497,168.5007,168.9497,5049.0
2016-09-30 11:15:00,180.71,180.79,180.41,180.68,3011.0,169.0245,169.0994,168.7439,168.9965,3011.0
2016-09-30 11:20:00,180.79,180.79,180.42,180.64,4295.0,169.0994,169.0994,168.7533,168.9591,4295.0
2016-09-30 11:25:00,180.48,180.48,180.2,180.34,9134.0,168.8094,168.8094,168.5475,168.6785,9134.0
2016-09-30 11:30:00,180.35,180.54,180.1,180.2,9405.0,168.6878,168.8655,168.454,168.5475,9405.0
2016-09-30 11:35:00,180.18,180.27,180.0,180.27,7446.0,168.5288,168.613,168.3604,168.613,7446.0
2016-09-30 11:40:00,179.99,180.32,179.99,180.32,1600.0,168.3511,168.6598,168.3511,168.6598,1600.0
2016-09-30 11:45:00,180.34,180.38,180.04,180.19,3095.0,168.6785,168.7159,168.3979,168.5382,3095.0
2016-09-30 11:50:00,180.28,180.38,180.13,180.18,1300.0,168.6223,168.7159,168.482,168.5288,1300.0
2016-09-30 11:55:00,180.08,180.31,179.91,180.25,13292.0,168.4353,168.6504,168.2763,168.5943,13292.0
2016-09-30 12:00:00,180.29,180.53,179.9,180.21,24567.0,168.6317,168.8562,168.2669,168.5569,24567.0
2016-09-30 12:05:00,180.2,180.32,179.79,179.93,7111.0,168.5475,168.6598,168.164,168.295,7111.0
2016-09-30 12:10:00,180.11,180.21,179.87,179.87,2000.0,168.4633,168.5569,168.2389,168.2389,2000.0
2016-09-30 12:15:00,179.93,180.31,179.93,180.31,2568.0,168.295,168.6504,168.295,168.6504,2568.0
2016-09-30 12:20:00,180.15,180.34,180.15,180.33,2400.0,168.5007,168.6785,168.5007,168.6691,2400.0
2016-09-30 12:25:00,180.35,180.77,180.29,180.77,8849.0,168.6878,169.0807,168.6317,169.0807,8849.0
2016-09-30 12:30:00,180.83,180.83,180.7,180.72,4508.0,169.1368,169.1368,169.0152,169.0339,4508.0
2016-09-30 12:35:00,180.77,181.09,180.77,181.09,4408.0,169.0807,169.38,169.0807,169.38,4408.0
2016-09-30 12:40:00,181.2,181.36,180.7,180.7,5123.0,169.4828,169.6325,169.0152,169.0152,5123.0
2016-09-30 12:45:00,180.61,180.85,180.56,180.79,6000.0,168.931,169.1555,168.8842,169.0994,6000.0
2016-09-30 12:50:00,180.66,180.81,180.54,180.7,7558.0,168.9778,169.1181,168.8655,169.0152,7558.0
2016-09-30 12:55:00,180.8,180.93,180.69,180.76,15986.0,169.1087,169.2303,169.0058,169.0713,15986.0
2016-09-30 13:00:00,180.71,180.86,180.54,180.71,4200.0,169.0245,169.1648,168.8655,169.0245,4200.0
2016-09-30 13:05:00,180.76,180.76,180.54,180.75,2802.0,169.0713,169.0713,168.8655,169.0619,2802.0
2016-09-30 13:10:00,180.76,181.07,180.76,180.93,3650.0,169.0713,169.3613,169.0713,169.2303,3650.0
2016-09-30 13:15:00,180.93,180.99,180.66,180.67,5000.0,169.2303,169.2864,168.9778,168.9871,5000.0
2016-09-30 13:20:00,180.72,180.76,180.63,180.69,6900.0,169.0339,169.0713,168.9497,169.0058,6900.0
2016-09-30 13:25:00,180.69,180.77,180.34,180.42,4789.0,169.0058,169.0807,168.6785,168.7533,4789.0
2016-09-30 13:30:00,180.32,180.32,179.92,180.11,5100.0,168.6598,168.6598,168.2856,168.4633,5100.0
2016-09-30 13:35:00,180.11,180.35,180.03,180.21,3200.0,168.4633,168.6878,168.3885,168.5569,3200.0
2016-09-30 13:40:00,180.24,180.31,179.89,180.04,5700.0,168.5849,168.6504,168.2576,168.3979,5700.0
2016-09-30 13:45:00,180.0,180.07,179.65,179.79,5000.0,168.3604,168.4259,168.0331,168.164,5000.0
2016-09-30 13:50:00,179.79,179.81,179.26,179.28,5422.0,168.164,168.1827,167.6683,167.687,5422.0
2016-09-30 13:55:00,179.43,179.43,179.08,179.26,7000.0,167.8273,167.8273,167.4999,167.6683,7000.0
2016-09-30 14:00:00,179.26,179.46,179.19,179.27,8276.0,167.6683,167.8554,167.6028,167.6777,8276.0
2016-09-30 14:05:00,179.34,179.95,179.34,179.94,24282.0,167.7431,168.3137,167.7431,168.3043,24282.0
2016-09-30 14:10:00,179.93,180.23,179.66,179.89,32071.0,168.295,168.5756,168.0424,168.2576,32071.0
2016-09-30 14:15:00,179.93,179.93,179.49,179.72,19558.0,168.295,168.295,167.8834,168.0986,19558.0
2016-09-30 14:20:00,179.73,179.77,179.5,179.55,13400.0,168.1079,168.1453,167.8928,167.9395,13400.0
2016-09-30 14:25:00,179.59,179.66,179.54,179.59,5219.0,167.977,168.0424,167.9302,167.977,5219.0
2016-09-30 14:30:00,179.63,179.75,179.53,179.61,5017.0,168.0144,168.1266,167.9208,167.9957,5017.0
2016-09-30 14:35:00,179.6,179.71,179.51,179.53,9891.0,167.9863,168.0892,167.9021,167.9208,9891.0
2016-09-30 14:40:00,179.53,179.61,179.11,179.11,8318.0,167.9208,167.9957,167.528,167.528,8318.0
2016-09-30 14:45:00,179.22,179.22,178.95,179.08,7890.0,167.6309,167.6309,167.3783,167.4999,7890.0
2016-09-30 14:50:00,179.08,179.08,178.69,178.69,5556.0,167.4999,167.4999,167.1352,167.1352,5556.0
2016-09-30 14:55:00,178.79,178.99,178.71,178.95,9222.0,167.2287,167.4158,167.1539,167.3783,9222.0
2016-09-30 15:00:00,178.9,179.12,178.9,178.94,7771.0,167.3316,167.5374,167.3316,167.369,7771.0
2016-09-30 15:05:00,179.02,179.09,178.93,178.93,10959.0,167.4438,167.5093,167.3596,167.3596,10959.0
2016-09-30 15:10:00,179.05,179.05,178.76,178.89,11427.0,167.4719,167.4719,167.2006,167.3222,11427.0
2016-09-30 15:15:00,178.93,179.12,178.83,178.86,23118.0,167.3596,167.5374,167.2661,167.2942,23118.0
2016-09-30 15:20:00,178.9,179.11,178.85,178.98,20255.0,167.3316,167.528,167.2848,167.4064,20255.0
2016-09-30 15:25:00,179.1,179.31,179.09,179.2,8689.0,167.5186,167.7151,167.5093,167.6122,8689.0
2016-09-30 15:30:00,179.18,179.42,179.18,179.28,7639.0,167.5935,167.818,167.5935,167.687,7639.0
2016-09-30 15:35:00,179.29,179.59,179.25,179.53,16514.0,167.6964,167.977,167.6589,167.9208,16514.0
2016-09-30 15:40:00,179.49,179.72,179.41,179.55,20880.0,167.8834,168.0986,167.8086,167.9395,20880.0
2016-09-30 15:45:00,179.58,179.69,179.17,179.34,18445.0,167.9676,168.0705,167.5841,167.7431,18445.0
2016-09-30 15:50:00,179.33,179.45,179.31,179.32,25809.0,167.7338,167.846,167.7151,167.7244,25809.0
2016-09-30 15:55:00,179.36,179.37,179.09,179.15,55571.0,167.7618,167.7712,167.5093,167.5654,55571.0
2016-10-03 09:30:00,178.98,179.45,178.48,179.45,6456.0,167.4064,167.846,166.9387,167.846,6456.0
2016-10-03 09:35:00,179.67,179.85,179.04,179.38,9332.0,168.0518,168.2201,167.4625,167.7805,9332.0
2016-10-03 09:40:00,179.53,179.96,179.27,179.62,15819.0,167.9208,168.323,167.6777,168.005,15819.0
2016-10-03 09:45:00,179.6,179.6,178.69,179.0,11076.0,167.9863,167.9863,167.1352,167.4251,11076.0
2016-10-03 09:50:00,179.0,179.66,178.84,179.66,9471.0,167.4251,168.0424,167.2755,168.0424,9471.0
2016-10-03 09:55:00,179.65,179.9,179.46,179.9,7155.0,168.0331,168.2669,167.8554,168.2669,7155.0
2016-10-03 10:00:00,179.76,180.15,179.52,179.85,5641.0,168.136,168.5007,167.9115,168.2201,5641.0
2016-10-03 10:05:00,179.55,180.31,179.09,180.09,18747.0,167.9395,168.6504,167.5093,168.4446,18747.0
2016-10-03 10:10:00,180.02,180.29,180.02,180.13,3904.0,168.3792,168.6317,168.3792,168.482,3904.0
2016-10-03 10:15:00,180.17,180.17,179.67,179.68,1350.0,168.5195,168.5195,168.0518,168.0611,1350.0
2016-10-03 10:20:00,179.57,179.57,179.26,179.41,5500.0,167.9583,167.9583,167.6683,167.8086,5500.0
2016-10-03 10:25:00,179.36,179.7,179.21,179.27,21382.0,167.7618,168.0798,167.6215,167.6777,21382.0
2016-10-03 10:30:00,179.12,179.27,178.93,179.0,3697.0,167.5374,167.6777,167.3596,167.4251,3697.0
2016-10-03 10:35:00,178.97,178.97,178.57,178.58,4833.0,167.397,167.397,167.0229,167.0323,4833.0
2016-10-03 10:40:00,178.57,178.59,178.16,178.16,8114.0,167.0229,167.0416,166.6394,166.6394,8114.0
2016-10-03 10:45:00,178.16,178.2,178.02,178.1,9250.0,166.6394,166.6768,166.5085,166.5833,9250.0
2016-10-03 10:50:00,178.13,178.36,177.81,177.81,7700.0,166.6114,166.8265,166.3121,166.3121,7700.0
2016-10-03 10:55:00,177.8,177.84,177.6,177.69,6600.0,166.3027,166.3401,166.1156,166.1998,6600.0
2016-10-03 11:00:00,177.74,177.75,177.49,177.49,14141.0,166.2466,166.2559,166.0128,166.0128,14141.0
2016-10-03 11:05:00,177.44,177.44,177.18,177.18,2604.0,165.966,165.966,165.7228,165.7228,2604.0
2016-10-03 11:10:00,177.3,177.3,176.89,177.0,18198.0,165.835,165.835,165.4516,165.5544,18198.0
2016-10-03 11:15:00,177.0,177.38,176.9,177.03,6302.0,165.5544,165.9099,165.4609,165.5825,6302.0
2016-10-03 11:20:00,177.14,177.57,177.14,177.14,5131.0,165.6854,166.0876,165.6854,165.6854,5131.0
2016-10-03 11:25:00,177.21,177.44,177.05,177.32,4458.0,165.7509,165.966,165.6012,165.8537,4458.0
2016-10-03 11:30:00,177.34,177.62,177.34,177.53,1900.0,165.8725,166.1343,165.8725,166.0502,1900.0
2016-10-03 11:35:00,177.49,177.59,177.17,177.27,4698.0,166.0128,166.1063,165.7134,165.807,4698.0
2016-10-03 11:40:00,177.22,177.56,177.18,177.5,14657.0,165.7602,166.0782,165.7228,166.0221,14657.0
2016-10-03 11:45:00,177.48,177.49,177.06,177.2,5799.0,166.0034,166.0128,165.6106,165.7415,5799.0
2016-10-03 11:50:00,177.06,177.06,176.78,177.0,5550.0,165.6106,165.6106,165.3487,165.5544,5550.0
2016-10-03 11:55:00,176.96,177.3,176.95,177.15,4560.0,165.517,165.835,165.5077,165.6947,4560.0
2016-10-03 12:00:00,177.17,177.8,176.95,176.98,34473.0,165.7134,166.3027,165.5077,165.5357,34473.0
2016-10-03 12:05:00,176.95,177.24,176.95,176.98,2131.0,165.5077,165.7789,165.5077,165.5357,2131.0
2016-10-03 12:10:00,177.08,177.09,176.94,176.94,1700.0,165.6293,165.6386,165.4983,165.4983,1700.0
2016-10-03 12:15:00,176.55,177.17,176.52,177.17,3443.0,165.1335,165.7134,165.1055,165.7134,3443.0
2016-10-03 12:20:00,177.13,177.14,176.98,176.98,2100.0,165.676,165.6854,165.5357,165.5357,2100.0
2016-10-03 12:25:00,176.81,176.88,176.69,176.82,13600.0,165.3767,165.4422,165.2645,165.3861,13600.0
2016-10-03 12:30:00,176.79,176.86,176.63,176.71,2605.0,165.358,165.4235,165.2084,165.2832,2605.0
2016-10-03 12:35:00,176.77,176.91,176.69,176.89,1823.0,165.3393,165.4703,165.2645,165.4516,1823.0
2016-10-03 12:40:00,176.85,177.04,176.84,177.03,4382.0,165.4141,165.5919,165.4048,165.5825,4382.0
2016-10-03 12:45:00,177.04,177.13,176.96,177.01,2200.0,165.5919,165.676,165.517,165.5638,2200.0
2016-10-03 12:50:00,176.98,176.98,176.8,176.94,3106.0,165.5357,165.5357,165.3674,165.4983,3106.0
2016-10-03 12:55:00,177.03,177.03,176.66,176.98,2895.0,165.5825,165.5825,165.2364,165.5357,2895.0
2016-10-03 13:00:00,177.1,177.2,176.9,176.92,4027.0,165.648,165.7415,165.4609,165.4796,4027.0
2016-10-03 13:05:00,176.93,176.96,176.69,176.71,3511.0,165.489,165.517,165.2645,165.2832,3511.0
2016-10-03 13:10:00,176.72,176.74,176.45,176.7,2200.0,165.2925,165.3113,165.04,165.2738,2200.0
2016-10-03 13:15:00,176.67,176.77,176.32,176.51,5400.0,165.2458,165.3393,164.9184,165.0961,5400.0
2016-10-03 13:20:00,176.64,176.8,176.59,176.8,1873.0,165.2177,165.3674,165.171,165.3674,1873.0
2016-10-03 13:25:00,176.9,176.92,176.67,176.72,4209.0,165.4609,165.4796,165.2458,165.2925,4209.0
2016-10-03 13:30:00,176.78,176.83,176.64,176.83,3300.0,165.3487,165.3954,165.2177,165.3954,3300.0
2016-10-03 13:35:00,176.89,176.9,176.65,176.71,10731.0,165.4516,165.4609,165.2271,165.2832,10731.0
2016-10-03 13:40:00,176.84,176.92,176.65,176.65,2000.0,165.4048,165.4796,165.2271,165.2271,2000.0
2016-10-03 13:45:00,176.65,176.85,176.65,176.8,4918.0,165.2271,165.4141,165.2271,165.3674,4918.0
2016-10-03 13:50:00,176.83,176.83,176.59,176.59,7624.0,165.3954,165.3954,165.171,165.171,7624.0
2016-10-03 13:55:00,176.59,176.69,176.59,176.69,1131.0,165.171,165.2645,165.171,165.2645,1131.0
2016-10-03 14:00:00,176.63,176.97,176.63,176.96,4318.0,165.2084,165.5264,165.2084,165.517,4318.0
2016-10-03 14:05:00,176.93,176.98,176.69,176.96,3300.0,165.489,165.5357,165.2645,165.517,3300.0
2016-10-03 14:10:00,176.94,176.94,176.72,176.73,5332.0,165.4983,165.4983,165.2925,165.3019,5332.0
2016-10-03 14:15:00,176.84,176.85,176.52,176.52,2931.0,165.4048,165.4141,165.1055,165.1055,2931.0
2016-10-03 14:20:00,176.5,176.64,176.44,176.64,3510.0,165.0868,165.2177,165.0307,165.2177,3510.0
2016-10-03 14:25:00,176.71,176.8,176.58,176.63,3145.0,165.2832,165.3674,165.1616,165.2084,3145.0
2016-10-03 14:30:00,176.35,176.65,176.34,176.65,6683.0,164.9465,165.2271,164.9371,165.2271,6683.0
2016-10-03 14:35:00,176.7,176.7,176.45,176.47,8825.0,165.2738,165.2738,165.04,165.0587,8825.0
2016-10-03 14:40:00,176.53,176.55,176.31,176.32,3801.0,165.1148,165.1335,164.9091,164.9184,3801.0
2016-10-03 14:45:00,176.29,176.47,176.26,176.47,3400.0,164.8903,165.0587,164.8623,165.0587,3400.0
2016-10-03 14:50:00,176.42,176.58,176.4,176.58,2833.0,165.0119,165.1616,164.9932,165.1616,2833.0
2016-10-03 14:55:00,176.5,176.75,176.33,176.75,10108.0,165.0868,165.3206,164.9278,165.3206,10108.0
2016-10-03 15:00:00,176.74,176.79,176.49,176.49,4018.0,165.3113,165.358,165.0774,165.0774,4018.0
2016-10-03 15:05:00,176.54,176.73,176.54,176.67,6911.0,165.1242,165.3019,165.1242,165.2458,6911.0
2016-10-03 15:10:00,176.61,176.95,176.61,176.88,4136.0,165.1897,165.5077,165.1897,165.4422,4136.0
2016-10-03 15:15:00,176.92,177.01,176.72,176.99,4222.0,165.4796,165.5638,165.2925,165.5451,4222.0
2016-10-03 15:20:00,176.93,177.21,176.82,176.82,16893.0,165.489,165.7509,165.3861,165.3861,16893.0
2016-10-03 15:25:00,176.88,176.99,176.77,176.77,4427.0,165.4422,165.5451,165.3393,165.3393,4427.0
2016-10-03 15:30:00,176.73,176.99,176.73,176.95,9238.0,165.3019,165.5451,165.3019,165.5077,9238.0
2016-10-03 15:35:00,176.94,177.24,176.88,177.05,8740.0,165.4983,165.7789,165.4422,165.6012,8740.0
2016-10-03 15:40:00,177.09,177.46,177.09,177.25,10505.0,165.6386,165.9847,165.6386,165.7883,10505.0
2016-10-03 15:45:00,177.22,177.34,177.0,177.04,11394.0,165.7602,165.8725,165.5544,165.5919,11394.0
2016-10-03 15:50:00,177.02,177.1,176.94,176.94,16786.0,165.5731,165.648,165.4983,165.4983,16786.0
2016-10-03 15:55:00,176.96,177.0,176.76,176.85,45862.0,165.517,165.5544,165.33,165.4141,45862.0
2016-10-04 09:30:00,176.44,177.37,176.28,176.55,4999.0,165.0307,165.9005,164.881,165.1335,4999.0
2016-10-04 09:35:00,176.25,177.38,175.5,177.38,21276.0,164.8529,165.9099,164.1514,165.9099,21276.0
2016-10-04 09:40:00,177.26,177.77,176.94,177.55,3900.0,165.7976,166.2746,165.4983,166.0689,3900.0
2016-10-04 09:45:00,177.76,178.3,177.54,178.25,9250.0,166.2653,166.7704,166.0595,166.7236,9250.0
2016-10-04 09:50:00,178.3,178.3,177.41,177.68,9900.0,166.7704,166.7704,165.9379,166.1905,9900.0
2016-10-04 09:55:00,177.52,177.64,177.39,177.62,1000.0,166.0408,166.1531,165.9192,166.1343,1000.0
2016-10-04 10:00:00,177.31,177.58,177.21,177.58,5126.0,165.8444,166.0969,165.7509,166.0969,5126.0
2016-10-04 10:05:00,177.23,177.43,177.13,177.39,6063.0,165.7696,165.9566,165.676,165.9192,6063.0
2016-10-04 10:10:00,177.03,177.4,176.84,177.39,11544.0,165.5825,165.9286,165.4048,165.9192,11544.0
2016-10-04 10:15:00,177.28,177.67,177.22,177.39,11816.0,165.8163,166.1811,165.7602,165.9192,11816.0
2016-10-04 10:20:00,177.29,177.56,177.25,177.26,22902.0,165.8257,166.0782,165.7883,165.7976,22902.0
2016-10-04 10:25:00,177.25,177.34,177.05,177.19,11643.0,165.7883,165.8725,165.6012,165.7322,11643.0
2016-10-04 10:30:00,177.15,177.38,177.07,177.37,3690.0,165.6947,165.9099,165.6199,165.9005,3690.0
2016-10-04 10:35:00,177.4,177.49,177.34,177.47,2300.0,165.9286,166.0128,165.8725,165.994,2300.0
2016-10-04 10:40:00,177.4,177.67,177.18,177.37,12015.0,165.9286,166.1811,165.7228,165.9005,12015.0
2016-10-04 10:45:00,177.36,177.37,177.16,177.17,20012.0,165.8912,165.9005,165.7041,165.7134,20012.0
2016-10-04 10:50:00,177.12,177.35,177.02,177.27,5122.0,165.6667,165.8818,165.5731,165.807,5122.0
2016-10-04 10:55:00,177.11,177.44,177.01,177.44,6177.0,165.6573,165.966,165.5638,165.966,6177.0
2016-10-04 11:00:00,177.38,177.39,177.0,177.02,14644.0,165.9099,165.9192,165.5544,165.5731,14644.0
2016-10-04 11:05:00,177.0,177.22,176.83,176.83,10384.0,165.5544,165.7602,165.3954,165.3954,10384.0
2016-10-04 11:10:00,176.76,177.0,176.7,177.0,2400.0,165.33,165.5544,165.2738,165.5544,2400.0
2016-10-04 11:15:00,176.75,176.87,176.44,176.67,4993.0,165.3206,165.4328,165.0307,165.2458,4993.0
2016-10-04 11:20:00,176.57,176.88,176.54,176.88,1800.0,165.1522,165.4422,165.1242,165.4422,1800.0
2016-10-04 11:25:00,176.86,177.05,176.79,176.86,5041.0,165.4235,165.6012,165.358,165.4235,5041.0
2016-10-04 11:30:00,176.82,177.1,176.82,177.1,2227.0,165.3861,165.648,165.3861,165.648,2227.0
2016-10-04 11:35:00,177.25,177.47,176.95,177.05,5200.0,165.7883,165.994,165.5077,165.6012,5200.0
2016-10-04 11:40:00,176.91,177.37,176.89,177.09,10890.0,165.4703,165.9005,165.4516,165.6386,10890.0
2016-10-04 11:45:00,177.06,177.28,176.64,176.97,6304.0,165.6106,165.8163,165.2177,165.5264,6304.0
2016-10-04 11:50:00,176.78,177.2,176.65,176.79,5601.0,165.3487,165.7415,165.2271,165.358,5601.0
2016-10-04 11:55:00,176.84,176.95,176.64,176.86,2746.0,165.4048,165.5077,165.2177,165.4235,2746.0
2016-10-04 12:00:00,176.9,176.9,176.56,176.61,2200.0,165.4609,165.4609,165.1429,165.1897,2200.0
2016-10-04 12:05:00,176.73,176.73,176.48,176.68,1170.0,165.3019,165.3019,165.0681,165.2551,1170.0
2016-10-04 12:10:00,176.61,176.64,176.36,176.36,8513.0,165.1897,165.2177,164.9558,164.9558,8513.0
2016-10-04 12:15:00,176.42,176.64,176.14,176.29,18940.0,165.0119,165.2177,164.75,164.8903,18940.0
2016-10-04 12:20:00,176.29,176.86,176.24,176.6,26925.0,164.8903,165.4235,164.8436,165.1803,26925.0
2016-10-04 12:25:00,176.61,177.0,176.61,176.79,10060.0,165.1897,165.5544,165.1897,165.358,10060.0
2016-10-04 12:30:00,176.81,176.97,176.5,176.65,21030.0,165.3767,165.5264,165.0868,165.2271,21030.0
2016-10-04 12:35:00,176.69,177.1,176.69,177.0,7584.0,165.2645,165.648,165.2645,165.5544,7584.0
2016-10-04 12:40:00,176.91,176.91,176.68,176.86,4700.0,165.4703,165.4703,165.2551,165.4235,4700.0
2016-10-04 12:45:00,176.85,176.98,176.68,176.89,6100.0,165.4141,165.5357,165.2551,165.4516,6100.0
2016-10-04 12:50:00,176.68,176.92,176.53,176.89,4000.0,165.2551,165.4796,165.1148,165.4516,4000.0
2016-10-04 12:55:00,176.8,176.91,176.73,176.73,1101.0,165.3674,165.4703,165.3019,165.3019,1101.0
2016-10-04 13:00:00,176.7,176.85,176.7,176.85,1901.0,165.2738,165.4141,165.2738,165.4141,1901.0
2016-10-04 13:05:00,176.9,176.9,176.53,176.6,4276.0,165.4609,165.4609,165.1148,165.1803,4276.0
2016-10-04 13:10:00,176.52,176.74,176.51,176.69,4403.0,165.1055,165.3113,165.0961,165.2645,4403.0
2016-10-04 13:15:00,176.67,176.74,176.53,176.63,2800.0,165.2458,165.3113,165.1148,165.2084,2800.0
2016-10-04 13:20:00,176.53,176.57,175.74,175.74,3325.0,165.1148,165.1522,164.3759,164.3759,3325.0
2016-10-04 13:25:00,175.95,176.01,175.79,176.0,5612.0,164.5723,164.6285,164.4227,164.6191,5612.0
2016-10-04 13:30:00,175.98,176.34,175.93,176.34,3195.0,164.6004,164.9371,164.5536,164.9371,3195.0
2016-10-04 13:35:00,176.31,176.31,176.04,176.04,4100.0,164.9091,164.9091,164.6565,164.6565,4100.0
2016-10-04 13:40:00,175.94,176.23,175.83,176.19,3405.0,164.563,164.8342,164.4601,164.7968,3405.0
2016-10-04 13:45:00,176.11,176.28,176.11,176.28,1400.0,164.722,164.881,164.722,164.881,1400.0
2016-10-04 13:50:00,176.22,176.22,175.87,175.87,1700.0,164.8249,164.8249,164.4975,164.4975,1700.0
2016-10-04 13:55:00,175.86,176.2,175.86,175.97,2400.0,164.4882,164.8062,164.4882,164.591,2400.0
2016-10-04 14:00:00,176.02,176.2,176.02,176.05,3290.0,164.6378,164.8062,164.6378,164.6659,3290.0
2016-10-04 14:05:00,176.2,176.34,176.09,176.13,1899.0,164.8062,164.9371,164.7033,164.7407,1899.0
2016-10-04 14:10:00,176.15,176.33,176.1,176.22,1700.0,164.7594,164.9278,164.7126,164.8249,1700.0
2016-10-04 14:15:00,176.21,176.29,176.1,176.15,2797.0,164.8155,164.8903,164.7126,164.7594,2797.0
2016-10-04 14:20:00,176.05,176.05,175.72,175.89,3380.0,164.6659,164.6659,164.3572,164.5162,3380.0
2016-10-04 14:25:00,175.87,176.03,175.76,176.03,1701.0,164.4975,164.6472,164.3946,164.6472,1701.0
2016-10-04 14:30:00,175.88,176.33,175.88,176.33,2400.0,164.5069,164.9278,164.5069,164.9278,2400.0
2016-10-04 14:35:00,176.34,176.34,175.93,175.97,3233.0,164.9371,164.9371,164.5536,164.591,3233.0
2016-10-04 14:40:00,175.96,175.99,175.71,175.87,3100.0,164.5817,164.6097,164.3479,164.4975,3100.0
2016-10-04 14:45:00,175.81,175.89,175.66,175.8,2610.0,164.4414,164.5162,164.3011,164.432,2610.0
2016-10-04 14:50:00,175.65,175.79,175.56,175.66,2297.0,164.2917,164.4227,164.2076,164.3011,2297.0
2016-10-04 14:55:00,175.83,175.85,175.55,175.6,2018.0,164.4601,164.4788,164.1982,164.245,2018.0
2016-10-04 15:00:00,175.57,175.85,175.43,175.85,3589.0,164.2169,164.4788,164.086,164.4788,3589.0
2016-10-04 15:05:00,175.84,176.0,175.77,175.95,6333.0,164.4694,164.6191,164.404,164.5723,6333.0
2016-10-04 15:10:00,175.95,176.01,175.73,175.8,4216.0,164.5723,164.6285,164.3666,164.432,4216.0
2016-10-04 15:15:00,175.78,176.1,175.78,175.96,15226.0,164.4133,164.7126,164.4133,164.5817,15226.0
2016-10-04 15:20:00,175.98,176.3,175.98,176.29,7632.0,164.6004,164.8997,164.6004,164.8903,7632.0
2016-10-04 15:25:00,176.24,176.44,176.19,176.3,10985.0,164.8436,165.0307,164.7968,164.8997,10985.0
2016-10-04 15:30:00,176.31,176.43,176.06,176.06,10222.0,164.9091,165.0213,164.6752,164.6752,10222.0
2016-10-04 15:35:00,176.05,176.13,175.93,175.96,13701.0,164.6659,164.7407,164.5536,164.5817,13701.0
2016-10-04 15:40:00,175.96,176.03,175.88,175.99,16668.0,164.5817,164.6472,164.5069,164.6097,16668.0
2016-10-04 15:45:00,176.02,176.05,175.87,175.87,9990.0,164.6378,164.6659,164.4975,164.4975,9990.0
2016-10-04 15:50:00,175.84,175.87,175.68,175.78,20122.0,164.4694,164.4975,164.3198,164.4133,20122.0
2016-10-04 15:55:00,175.77,175.8,175.5,175.65,31713.0,164.404,164.432,164.1514,164.2917,31713.0
2016-10-05 09:30:00,176.69,177.14,175.34,177.05,29230.0,165.2645,165.6854,164.0018,165.6012,29230.0
2016-10-05 09:35:00,177.15,177.34,176.75,177.2,6682.0,165.6947,165.8725,165.3206,165.7415,6682.0
2016-10-05 09:40:00,177.12,177.45,176.94,177.0,9480.0,165.6667,165.9753,165.4983,165.5544,9480.0
2016-10-05 09:45:00,177.1,177.95,177.01,177.77,13674.0,165.648,166.443,165.5638,166.2746,13674.0
2016-10-05 09:50:00,177.77,178.39,177.71,177.94,13396.0,166.2746,166.8546,166.2185,166.4337,13396.0
2016-10-05 09:55:00,177.95,177.96,177.38,177.73,9490.0,166.443,166.4524,165.9099,166.2372,9490.0
2016-10-05 10:00:00,177.8,177.9,177.56,177.68,27385.0,166.3027,166.3962,166.0782,166.1905,27385.0
2016-10-05 10:05:00,177.73,177.88,177.27,177.27,19266.0,166.2372,166.3775,165.807,165.807,19266.0
2016-10-05 10:10:00,177.24,177.24,176.59,176.84,12741.0,165.7789,165.7789,165.171,165.4048,12741.0
2016-10-05 10:15:00,176.96,177.0,176.61,176.7,10800.0,165.517,165.5544,165.1897,165.2738,10800.0
2016-10-05 10:20:00,176.7,177.44,176.54,177.43,17360.0,165.2738,165.966,165.1242,165.9566,17360.0
2016-10-05 10:25:00,177.45,177.91,177.45,177.85,11215.0,165.9753,166.4056,165.9753,166.3495,11215.0
2016-10-05 10:30:00,177.77,177.82,177.27,177.6,6804.0,166.2746,166.3214,165.807,166.1156,6804.0
2016-10-05 10:35:00,177.65,177.91,177.44,177.67,11478.0,166.1624,166.4056,165.966,166.1811,11478.0
2016-10-05 10:40:00,177.75,177.9,177.65,177.66,5489.0,166.2559,166.3962,166.1624,166.1718,5489.0
2016-10-05 10:45:00,177.63,177.81,177.22,177.58,21637.0,166.1437,166.3121,165.7602,166.0969,21637.0
2016-10-05 10:50:00,177.47,177.68,177.47,177.64,4360.0,165.994,166.1905,165.994,166.1531,4360.0
2016-10-05 10:55:00,177.63,178.04,177.55,177.94,5889.0,166.1437,166.5272,166.0689,166.4337,5889.0
2016-10-05 11:00:00,177.9,177.91,177.35,177.67,8264.0,166.3962,166.4056,165.8818,166.1811,8264.0
2016-10-05 11:05:00,177.5,177.65,177.45,177.5,4319.0,166.0221,166.1624,165.9753,166.0221,4319.0
2016-10-05 11:10:00,177.56,177.56,177.16,177.16,1700.0,166.0782,166.0782,165.7041,165.7041,1700.0
2016-10-05 11:15:00,177.32,177.32,176.86,176.87,1000.0,165.8537,165.8537,165.4235,165.4328,1000.0
2016-10-05 11:20:00,176.87,176.87,176.47,176.78,2348.0,165.4328,165.4328,165.0587,165.3487,2348.0
2016-10-05 11:25:00,176.81,177.08,176.8,176.87,12006.0,165.3767,165.6293,165.3674,165.4328,12006.0
2016-10-05 11:30:00,177.0,177.13,177.0,177.04,2705.0,165.5544,165.676,165.5544,165.5919,2705.0
2016-10-05 11:35:00,176.97,177.04,176.77,176.82,12676.0,165.5264,165.5919,165.3393,165.3861,12676.0
2016-10-05 11:40:00,176.88,176.92,176.54,176.61,6058.0,165.4422,165.4796,165.1242,165.1897,6058.0
2016-10-05 11:45:00,176.65,176.7,176.41,176.42,9365.0,165.2271,165.2738,165.0026,165.0119,9365.0
2016-10-05 11:50:00,176.5,176.59,176.43,176.53,2846.0,165.0868,165.171,165.0213,165.1148,2846.0
2016-10-05 11:55:00,176.57,176.64,176.45,176.53,9337.0,165.1522,165.2177,165.04,165.1148,9337.0
2016-10-05 12:00:00,176.56,176.9,176.52,176.76,2725.0,165.1429,165.4609,165.1055,165.33,2725.0
2016-10-05 12:05:00,176.67,176.93,176.67,176.74,3360.0,165.2458,165.489,165.2458,165.3113,3360.0
2016-10-05 12:10:00,176.7,176.82,176.64,176.69,1724.0,165.2738,165.3861,165.2177,165.2645,1724.0
2016-10-05 12:15:00,176.69,176.82,176.69,176.82,535.0,165.2645,165.3861,165.2645,165.3861,535.0
2016-10-05 12:20:00,176.72,176.74,176.63,176.71,3017.0,165.2925,165.3113,165.2084,165.2832,3017.0
2016-10-05 12:25:00,176.73,176.78,176.7,176.78,1100.0,165.3019,165.3487,165.2738,165.3487,1100.0
2016-10-05 12:30:00,176.68,176.68,176.45,176.57,3933.0,165.2551,165.2551,165.04,165.1522,3933.0
2016-10-05 12:35:00,176.57,176.66,176.53,176.57,4651.0,165.1522,165.2364,165.1148,165.1522,4651.0
2016-10-05 12:40:00,176.51,176.63,176.51,176.63,450.0,165.0961,165.2084,165.0961,165.2084,450.0
2016-10-05 12:45:00,176.55,176.55,176.44,176.47,2567.0,165.1335,165.1335,165.0307,165.0587,2567.0
2016-10-05 12:50:00,176.47,176.47,176.31,176.33,1800.0,165.0587,165.0587,164.9091,164.9278,1800.0
2016-10-05 12:55:00,176.31,176.32,176.14,176.28,3378.0,164.9091,164.9184,164.75,164.881,3378.0
2016-10-05 13:00:00,176.37,176.38,176.25,176.34,1000.0,164.9652,164.9745,164.8529,164.9371,1000.0
2016-10-05 13:05:00,176.34,176.44,176.23,176.44,1400.0,164.9371,165.0307,164.8342,165.0307,1400.0
2016-10-05 13:10:00,176.37,176.37,176.07,176.07,1865.0,164.9652,164.9652,164.6846,164.6846,1865.0
2016-10-05 13:15:00,176.07,176.24,176.07,176.24,2700.0,164.6846,164.8436,164.6846,164.8436,2700.0
2016-10-05 13:20:00,176.29,176.45,176.29,176.45,900.0,164.8903,165.04,164.8903,165.04,900.0
2016-10-05 13:25:00,176.54,176.55,176.45,176.48,500.0,165.1242,165.1335,165.04,165.0681,500.0
2016-10-05 13:30:00,176.44,176.44,176.2,176.2,6772.0,165.0307,165.0307,164.8062,164.8062,6772.0
2016-10-05 13:35:00,176.25,176.43,176.23,176.33,6706.0,164.8529,165.0213,164.8342,164.9278,6706.0
2016-10-05 13:40:00,176.4,176.4,176.19,176.28,4397.0,164.9932,164.9932,164.7968,164.881,4397.0
2016-10-05 13:45:00,176.2,176.2,175.99,175.99,1350.0,164.8062,164.8062,164.6097,164.6097,1350.0
2016-10-05 13:50:00,176.1,176.24,175.71,175.71,17380.0,164.7126,164.8436,164.3479,164.3479,17380.0
2016-10-05 13:55:00,175.72,176.12,175.63,175.96,5719.0,164.3572,164.7313,164.273,164.5817,5719.0
2016-10-05 14:00:00,176.03,176.03,175.86,176.02,1300.0,164.6472,164.6472,164.4882,164.6378,1300.0
2016-10-05 14:05:00,175.96,175.96,175.74,175.79,4801.0,164.5817,164.5817,164.3759,164.4227,4801.0
2016-10-05 14:10:00,175.84,176.0,175.79,175.9,11481.0,164.4694,164.6191,164.4227,164.5256,11481.0
2016-10-05 14:15:00,175.8,175.85,175.69,175.85,5613.0,164.432,164.4788,164.3291,164.4788,5613.0
2016-10-05 14:20:00,175.85,175.89,175.53,175.69,8986.0,164.4788,164.5162,164.1795,164.3291,8986.0
2016-10-05 14:25:00,175.71,175.73,175.21,175.35,13063.0,164.3479,164.3666,163.8802,164.0111,13063.0
2016-10-05 14:30:00,175.25,175.69,175.25,175.28,12700.0,163.9176,164.3291,163.9176,163.9457,12700.0
2016-10-05 14:35:00,175.27,175.41,175.16,175.36,11244.0,163.9363,164.0673,163.8334,164.0205,11244.0
2016-10-05 14:40:00,175.42,175.69,175.34,175.64,9595.0,164.0766,164.3291,164.0018,164.2824,9595.0
2016-10-05 14:45:00,175.55,175.71,175.55,175.67,3924.0,164.1982,164.3479,164.1982,164.3104,3924.0
2016-10-05 14:50:00,175.74,175.74,175.54,175.54,8073.0,164.3759,164.3759,164.1888,164.1888,8073.0
2016-10-05 14:55:00,175.54,175.7,175.53,175.53,6601.0,164.1888,164.3385,164.1795,164.1795,6601.0
2016-10-05 15:00:00,175.53,175.68,175.53,175.68,7186.0,164.1795,164.3198,164.1795,164.3198,7186.0
2016-10-05 15:05:00,175.71,175.78,175.41,175.47,4052.0,164.3479,164.4133,164.0673,164.1234,4052.0
2016-10-05 15:10:00,175.5,175.63,175.47,175.52,3877.0,164.1514,164.273,164.1234,164.1701,3877.0
2016-10-05 15:15:00,175.52,175.52,175.06,175.09,14178.0,164.1701,164.1701,163.7399,163.7679,14178.0
2016-10-05 15:20:00,175.03,175.27,174.71,175.2,20743.0,163.7118,163.9363,163.4125,163.8708,20743.0
2016-10-05 15:25:00,175.22,175.34,175.13,175.16,5249.0,163.8895,164.0018,163.8054,163.8334,5249.0
2016-10-05 15:30:00,175.13,175.58,175.13,175.54,10654.0,163.8054,164.2263,163.8054,164.1888,10654.0
2016-10-05 15:35:00,175.54,175.8,175.54,175.7,6241.0,164.1888,164.432,164.1888,164.3385,6241.0
2016-10-05 15:40:00,175.72,175.94,175.66,175.91,8298.0,164.3572,164.563,164.3011,164.5349,8298.0
2016-10-05 15:45:00,175.95,175.98,175.81,175.92,13094.0,164.5723,164.6004,164.4414,164.5443,13094.0
2016-10-05 15:50:00,175.93,176.01,175.91,176.01,21937.0,164.5536,164.6285,164.5349,164.6285,21937.0
2016-10-05 15:55:00,176.04,176.08,175.73,175.76,43926.0,164.6565,164.6939,164.3666,164.3946,43926.0
2016-10-06 09:30:00,175.14,176.85,175.1,176.85,9843.0,163.8147,165.4141,163.7773,165.4141,9843.0
2016-10-06 09:35:00,176.89,177.66,176.65,177.58,7015.0,165.4516,166.1718,165.2271,166.0969,7015.0
2016-10-06 09:40:00,177.56,177.67,176.93,177.05,6341.0,166.0782,166.1811,165.489,165.6012,6341.0
2016-10-06 09:45:00,176.7,177.08,176.33,176.9,4000.0,165.2738,165.6293,164.9278,165.4609,4000.0
2016-10-06 09:50:00,176.66,176.92,176.66,176.91,920.0,165.2364,165.4796,165.2364,165.4703,920.0
2016-10-06 09:55:00,176.72,176.76,176.37,176.37,2703.0,165.2925,165.33,164.9652,164.9652,2703.0
2016-10-06 10:00:00,176.34,176.82,176.34,176.67,18073.0,164.9371,165.3861,164.9371,165.2458,18073.0
2016-10-06 10:05:00,176.61,176.66,176.26,176.46,3445.0,165.1897,165.2364,164.8623,165.0494,3445.0
2016-10-06 10:10:00,176.73,176.73,176.48,176.48,1600.0,165.3019,165.3019,165.0681,165.0681,1600.0
2016-10-06 10:15:00,176.46,176.54,176.24,176.52,4882.0,165.0494,165.1242,164.8436,165.1055,4882.0
2016-10-06 10:20:00,176.54,176.66,176.28,176.61,7247.0,165.1242,165.2364,164.881,165.1897,7247.0
2016-10-06 10:25:00,176.65,176.78,176.49,176.63,4300.0,165.2271,165.3487,165.0774,165.2084,4300.0
2016-10-06 10:30:00,176.56,176.65,176.43,176.52,12507.0,165.1429,165.2271,165.0213,165.1055,12507.0
2016-10-06 10:35:00,176.54,176.67,176.41,176.52,8339.0,165.1242,165.2458,165.0026,165.1055,8339.0
2016-10-06 10:40:00,176.53,176.56,176.5,176.5,800.0,165.1148,165.1429,165.0868,165.0868,800.0
2016-10-06 10:45:00,176.66,176.86,176.54,176.54,4357.0,165.2364,165.4235,165.1242,165.1242,4357.0
2016-10-06 10:50:00,176.51,176.71,176.45,176.64,2102.0,165.0961,165.2832,165.04,165.2177,2102.0
2016-10-06 10:55:00,176.71,176.9,176.71,176.72,1500.0,165.2832,165.4609,165.2832,165.2925,1500.0
2016-10-06 11:00:00,176.69,176.84,176.68,176.8,4105.0,165.2645,165.4048,165.2551,165.3674,4105.0
2016-10-06 11:05:00,176.69,176.72,176.34,176.34,2905.0,165.2645,165.2925,164.9371,164.9371,2905.0
2016-10-06 11:10:00,176.35,176.58,176.3,176.34,3812.0,164.9465,165.1616,164.8997,164.9371,3812.0
2016-10-06 11:15:00,176.32,176.52,176.32,176.52,500.0,164.9184,165.1055,164.9184,165.1055,500.0
2016-10-06 11:20:00,176.49,176.67,176.49,176.54,2294.0,165.0774,165.2458,165.0774,165.1242,2294.0
2016-10-06 11:25:00,176.58,177.07,176.51,176.9,4138.0,165.1616,165.6199,165.0961,165.4609,4138.0
2016-10-06 11:30:00,176.79,176.9,176.59,176.59,617.0,165.358,165.4609,165.171,165.171,617.0
2016-10-06 11:35:00,176.62,176.62,176.53,176.59,804.0,165.199,165.199,165.1148,165.171,804.0
2016-10-06 11:40:00,176.59,176.71,176.57,176.69,1503.0,165.171,165.2832,165.1522,165.2645,1503.0
2016-10-06 11:45:00,176.72,177.17,176.67,176.81,7700.0,165.2925,165.7134,165.2458,165.3767,7700.0
2016-10-06 11:50:00,176.88,177.3,176.83,177.2,4130.0,165.4422,165.835,165.3954,165.7415,4130.0
2016-10-06 11:55:00,177.27,177.33,177.09,177.09,4548.0,165.807,165.8631,165.6386,165.6386,4548.0
2016-10-06 12:00:00,177.2,177.33,177.12,177.25,3491.0,165.7415,165.8631,165.6667,165.7883,3491.0
2016-10-06 12:05:00,177.52,177.73,177.07,177.2,4650.0,166.0408,166.2372,165.6199,165.7415,4650.0
2016-10-06 12:10:00,177.18,177.48,177.17,177.29,3885.0,165.7228,166.0034,165.7134,165.8257,3885.0
2016-10-06 12:15:00,177.08,177.08,176.59,176.72,12234.0,165.6293,165.6293,165.171,165.2925,12234.0
2016-10-06 12:20:00,176.69,176.84,176.67,176.84,700.0,165.2645,165.4048,165.2458,165.4048,700.0
2016-10-06 12:25:00,176.99,177.15,176.84,177.07,3074.0,165.5451,165.6947,165.4048,165.6199,3074.0
2016-10-06 12:30:00,177.06,177.1,176.82,176.87,3115.0,165.6106,165.648,165.3861,165.4328,3115.0
2016-10-06 12:35:00,176.71,176.79,176.69,176.74,3060.0,165.2832,165.358,165.2645,165.3113,3060.0
2016-10-06 12:40:00,176.78,177.22,176.78,177.09,6863.0,165.3487,165.7602,165.3487,165.6386,6863.0
2016-10-06 12:45:00,177.07,177.07,177.06,177.06,200.0,165.6199,165.6199,165.6106,165.6106,200.0
2016-10-06 12:50:00,177.22,177.7,177.22,177.7,6700.0,165.7602,166.2092,165.7602,166.2092,6700.0
2016-10-06 12:55:00,177.77,177.84,177.54,177.55,4332.0,166.2746,166.3401,166.0595,166.0689,4332.0
2016-10-06 13:00:00,177.61,177.62,177.1,177.28,8283.0,166.125,166.1343,165.648,165.8163,8283.0
2016-10-06 13:05:00,177.24,177.36,177.15,177.25,5700.0,165.7789,165.8912,165.6947,165.7883,5700.0
2016-10-06 13:10:00,177.16,177.37,177.09,177.19,10073.0,165.7041,165.9005,165.6386,165.7322,10073.0
2016-10-06 13:15:00,177.22,177.31,177.15,177.18,4900.0,165.7602,165.8444,165.6947,165.7228,4900.0
2016-10-06 13:20:00,177.19,177.41,177.06,177.06,18158.0,165.7322,165.9379,165.6106,165.6106,18158.0
2016-10-06 13:25:00,177.1,177.24,176.93,177.17,3700.0,165.648,165.7789,165.489,165.7134,3700.0
2016-10-06 13:30:00,177.08,177.45,177.08,177.45,4720.0,165.6293,165.9753,165.6293,165.9753,4720.0
2016-10-06 13:35:00,177.55,177.64,176.94,176.96,17090.0,166.0689,166.1531,165.4983,165.517,17090.0
2016-10-06 13:40:00,177.04,177.28,177.04,177.21,6100.0,165.5919,165.8163,165.5919,165.7509,6100.0
2016-10-06 13:45:00,177.25,177.27,177.13,177.15,28393.0,165.7883,165.807,165.676,165.6947,28393.0
2016-10-06 13:50:00,177.17,177.33,177.13,177.2,10000.0,165.7134,165.8631,165.676,165.7415,10000.0
2016-10-06 13:55:00,177.25,177.28,177.14,177.25,2825.0,165.7883,165.8163,165.6854,165.7883,2825.0
2016-10-06 14:00:00,177.21,177.47,177.19,177.47,6379.0,165.7509,165.994,165.7322,165.994,6379.0
2016-10-06 14:05:00,177.45,177.49,177.32,177.39,3925.0,165.9753,166.0128,165.8537,165.9192,3925.0
2016-10-06 14:10:00,177.41,177.71,177.36,177.56,10100.0,165.9379,166.2185,165.8912,166.0782,10100.0
2016-10-06 14:15:00,177.57,177.64,177.51,177.55,2600.0,166.0876,166.1531,166.0315,166.0689,2600.0
2016-10-06 14:20:00,177.47,177.66,177.47,177.56,3701.0,165.994,166.1718,165.994,166.0782,3701.0
2016-10-06 14:25:00,177.66,177.81,177.2,177.2,13835.0,166.1718,166.3121,165.7415,165.7415,13835.0
2016-10-06 14:30:00,177.2,178.12,177.19,178.11,8164.0,165.7415,166.602,165.7322,166.5927,8164.0
2016-10-06 14:35:00,178.05,178.48,178.0,178.48,4320.0,166.5365,166.9387,166.4898,166.9387,4320.0
2016-10-06 14:40:00,178.39,178.39,178.11,178.33,9372.0,166.8546,166.8546,166.5927,166.7984,9372.0
2016-10-06 14:45:00,178.28,178.37,178.08,178.37,3200.0,166.7517,166.8358,166.5646,166.8358,3200.0
2016-10-06 14:50:00,178.3,178.3,178.23,178.29,1500.0,166.7704,166.7704,166.7049,166.761,1500.0
2016-10-06 14:55:00,178.29,178.34,178.09,178.1,2642.0,166.761,166.8078,166.574,166.5833,2642.0
2016-10-06 15:00:00,178.14,178.35,178.11,178.33,4843.0,166.6207,166.8171,166.5927,166.7984,4843.0
2016-10-06 15:05:00,178.28,178.82,178.26,178.82,11193.0,166.7517,167.2567,166.733,167.2567,11193.0
2016-10-06 15:10:00,178.71,178.75,178.24,178.28,14150.0,167.1539,167.1913,166.7143,166.7517,14150.0
2016-10-06 15:15:00,178.24,178.4,178.23,178.23,2600.0,166.7143,166.8639,166.7049,166.7049,2600.0
2016-10-06 15:20:00,178.31,178.51,178.3,178.5,10043.0,166.7797,166.9668,166.7704,166.9574,10043.0
2016-10-06 15:25:00,178.5,178.72,178.5,178.55,31266.0,166.9574,167.1632,166.9574,167.0042,31266.0
2016-10-06 15:30:00,178.54,178.61,178.41,178.57,8737.0,166.9949,167.0603,166.8733,167.0229,8737.0
2016-10-06 15:35:00,178.63,178.64,178.44,178.54,8248.0,167.079,167.0884,166.9013,166.9949,8248.0
2016-10-06 15:40:00,178.54,178.65,178.34,178.34,12042.0,166.9949,167.0977,166.8078,166.8078,12042.0
2016-10-06 15:45:00,178.34,178.59,178.29,178.53,8053.0,166.8078,167.0416,166.761,166.9855,8053.0
2016-10-06 15:50:00,178.49,178.64,178.47,178.58,13119.0,166.9481,167.0884,166.9294,167.0323,13119.0
2016-10-06 15:55:00,178.52,178.54,178.36,178.48,20666.0,166.9761,166.9949,166.8265,166.9387,20666.0
2016-10-07 09:30:00,178.45,178.98,177.03,178.79,12054.0,166.9107,167.4064,165.5825,167.2287,12054.0
2016-10-07 09:35:00,178.74,178.74,177.71,178.23,14570.0,167.1819,167.1819,166.2185,166.7049,14570.0
2016-10-07 09:40:00,178.24,178.24,176.83,176.83,3198.0,166.7143,166.7143,165.3954,165.3954,3198.0
2016-10-07 09:45:00,176.83,177.66,176.61,176.91,6316.0,165.3954,166.1718,165.1897,165.4703,6316.0
2016-10-07 09:50:00,176.83,177.5,176.55,177.4,6160.0,165.3954,166.0221,165.1335,165.9286,6160.0
2016-10-07 09:55:00,177.21,177.33,176.84,177.06,13419.0,165.7509,165.8631,165.4048,165.6106,13419.0
2016-10-07 10:00:00,177.07,177.32,176.96,177.01,8619.0,165.6199,165.8537,165.517,165.5638,8619.0
2016-10-07 10:05:00,177.1,177.15,176.71,176.71,4400.0,165.648,165.6947,165.2832,165.2832,4400.0
2016-10-07 10:10:00,176.82,176.82,176.43,176.43,3900.0,165.3861,165.3861,165.0213,165.0213,3900.0
2016-10-07 10:15:00,176.39,176.57,175.68,175.69,7434.0,164.9839,165.1522,164.3198,164.3291,7434.0
2016-10-07 10:20:00,175.76,175.79,174.96,175.07,25121.0,164.3946,164.4227,163.6464,163.7492,25121.0
2016-10-07 10:25:00,175.07,175.58,175.06,175.17,7821.0,163.7492,164.2263,163.7399,163.8428,7821.0
2016-10-07 10:30:00,175.17,175.19,174.83,175.12,7417.0,163.8428,163.8615,163.5248,163.796,7417.0
2016-10-07 10:35:00,174.92,175.25,174.57,175.25,6672.0,163.6089,163.9176,163.2816,163.9176,6672.0
2016-10-07 10:40:00,175.23,175.27,174.83,174.9,1867.0,163.8989,163.9363,163.5248,163.5902,1867.0
2016-10-07 10:45:00,175.01,175.04,174.91,175.04,900.0,163.6931,163.7212,163.5996,163.7212,900.0
2016-10-07 10:50:00,175.1,175.18,174.92,175.02,7099.0,163.7773,163.8521,163.6089,163.7025,7099.0
2016-10-07 10:55:00,174.9,174.92,174.09,174.18,17799.0,163.5902,163.6089,162.8326,162.9168,17799.0
2016-10-07 11:00:00,174.18,174.52,174.17,174.18,5700.0,162.9168,163.2348,162.9074,162.9168,5700.0
2016-10-07 11:05:00,174.27,174.38,174.14,174.28,3813.0,163.001,163.1039,162.8794,163.0103,3813.0
2016-10-07 11:10:00,174.33,174.34,173.87,173.87,12228.0,163.0571,163.0664,162.6268,162.6268,12228.0
2016-10-07 11:15:00,174.01,174.02,173.61,173.63,14966.0,162.7578,162.7671,162.3836,162.4024,14966.0
2016-10-07 11:20:00,173.69,173.97,173.65,173.97,4300.0,162.4585,162.7204,162.4211,162.7204,4300.0
2016-10-07 11:25:00,173.96,174.17,173.96,174.17,2201.0,162.711,162.9074,162.711,162.9074,2201.0
2016-10-07 11:30:00,174.13,174.18,173.84,173.98,10124.0,162.87,162.9168,162.5988,162.7297,10124.0
2016-10-07 11:35:00,173.97,173.97,173.32,173.53,27524.0,162.7204,162.7204,162.1124,162.3088,27524.0
2016-10-07 11:40:00,173.51,173.51,173.01,173.01,7084.0,162.2901,162.2901,161.8224,161.8224,7084.0
2016-10-07 11:45:00,173.08,173.12,172.79,172.97,5100.0,161.8879,161.9253,161.6167,161.785,5100.0
2016-10-07 11:50:00,172.97,173.06,172.82,172.91,7050.0,161.785,161.8692,161.6447,161.7289,7050.0
2016-10-07 11:55:00,173.02,173.24,172.88,173.07,6700.0,161.8318,162.0376,161.7009,161.8786,6700.0
2016-10-07 12:00:00,173.2,173.49,172.87,173.0,19661.0,162.0002,162.2714,161.6915,161.8131,19661.0
2016-10-07 12:05:00,172.97,173.06,172.77,172.79,11002.0,161.785,161.8692,161.598,161.6167,11002.0
2016-10-07 12:10:00,172.85,172.85,172.46,172.51,13318.0,161.6728,161.6728,161.308,161.3548,13318.0
2016-10-07 12:15:00,172.51,172.66,172.12,172.41,15391.0,161.3548,161.4951,160.99,161.2612,15391.0
2016-10-07 12:20:00,172.42,172.5,172.15,172.25,6200.0,161.2706,161.3454,161.0181,161.1116,6200.0
2016-10-07 12:25:00,172.3,172.8,172.29,172.69,6300.0,161.1584,161.626,161.149,161.5231,6300.0
2016-10-07 12:30:00,172.78,172.84,172.17,172.17,9456.0,161.6073,161.6634,161.0368,161.0368,9456.0
2016-10-07 12:35:00,172.25,172.3,171.86,172.01,7638.0,161.1116,161.1584,160.7468,160.8871,7638.0
2016-10-07 12:40:00,172.03,172.03,171.71,171.87,9741.0,160.9058,160.9058,160.6065,160.7562,9741.0
2016-10-07 12:45:00,171.9,171.94,171.6,171.69,30140.0,160.7842,160.8216,160.5036,160.5878,30140.0
2016-10-07 12:50:00,171.71,171.99,171.6,171.63,31643.0,160.6065,160.8684,160.5036,160.5317,31643.0
2016-10-07 12:55:00,171.6,171.68,171.28,171.6,13696.0,160.5036,160.5785,160.2043,160.5036,13696.0
2016-10-07 13:00:00,171.58,171.81,171.16,171.6,23801.0,160.4849,160.7,160.0921,160.5036,23801.0
2016-10-07 13:05:00,171.7,171.87,171.59,171.76,8100.0,160.5972,160.7562,160.4943,160.6533,8100.0
2016-10-07 13:10:00,171.81,172.05,171.59,171.59,8500.0,160.7,160.9245,160.4943,160.4943,8500.0
2016-10-07 13:15:00,171.62,171.9,171.62,171.77,6178.0,160.5223,160.7842,160.5223,160.6626,6178.0
2016-10-07 13:20:00,171.79,171.96,171.55,171.96,8865.0,160.6813,160.8403,160.4569,160.8403,8865.0
2016-10-07 13:25:00,171.88,171.93,171.53,171.9,7202.0,160.7655,160.8123,160.4382,160.7842,7202.0
2016-10-07 13:30:00,171.86,171.99,171.44,171.99,9110.0,160.7468,160.8684,160.354,160.8684,9110.0
2016-10-07 13:35:00,171.99,172.04,171.75,172.03,3530.0,160.8684,160.9152,160.6439,160.9058,3530.0
2016-10-07 13:40:00,172.1,172.33,171.85,171.95,8962.0,160.9713,161.1864,160.7375,160.831,8962.0
2016-10-07 13:45:00,171.93,172.08,171.59,171.59,7388.0,160.8123,160.9526,160.4943,160.4943,7388.0
2016-10-07 13:50:00,171.58,171.66,171.09,171.2,13800.0,160.4849,160.5597,160.0266,160.1295,13800.0
2016-10-07 13:55:00,171.23,171.41,171.08,171.3,26089.0,160.1576,160.3259,160.0173,160.223,26089.0
2016-10-07 14:00:00,171.27,171.3,170.85,170.98,20352.0,160.195,160.223,159.8021,159.9237,20352.0
2016-10-07 14:05:00,170.87,170.93,170.58,170.65,5715.0,159.8208,159.877,159.5496,159.6151,5715.0
2016-10-07 14:10:00,170.72,170.89,170.29,170.58,9703.0,159.6805,159.8395,159.2783,159.5496,9703.0
2016-10-07 14:15:00,170.55,170.74,170.08,170.29,21985.0,159.5215,159.6992,159.0819,159.2783,21985.0
2016-10-07 14:20:00,170.22,170.56,170.21,170.28,13129.0,159.2129,159.5309,159.2035,159.269,13129.0
2016-10-07 14:25:00,170.32,170.75,170.16,170.69,20227.0,159.3064,159.7086,159.1567,159.6525,20227.0
2016-10-07 14:30:00,170.69,171.19,170.65,171.17,8754.0,159.6525,160.1201,159.6151,160.1014,8754.0
2016-10-07 14:35:00,171.21,171.42,171.11,171.25,25060.0,160.1388,160.3353,160.0453,160.1763,25060.0
2016-10-07 14:40:00,171.18,171.25,170.94,171.12,16483.0,160.1108,160.1763,159.8863,160.0547,16483.0
2016-10-07 14:45:00,171.12,171.31,170.98,171.17,16855.0,160.0547,160.2324,159.9237,160.1014,16855.0
2016-10-07 14:50:00,171.13,171.38,171.07,171.2,11149.0,160.064,160.2979,160.0079,160.1295,11149.0
2016-10-07 14:55:00,171.27,171.41,170.89,170.92,28035.0,160.195,160.3259,159.8395,159.8676,28035.0
2016-10-07 15:00:00,170.8,170.99,170.46,170.65,17877.0,159.7554,159.9331,159.4373,159.6151,17877.0
2016-10-07 15:05:00,170.68,170.76,170.45,170.46,2600.0,159.6431,159.7179,159.428,159.4373,2600.0
2016-10-07 15:10:00,170.45,170.59,170.45,170.51,3420.0,159.428,159.5589,159.428,159.4841,3420.0
2016-10-07 15:15:00,170.5,170.58,170.01,170.25,15094.0,159.4748,159.5496,159.0164,159.2409,15094.0
2016-10-07 15:20:00,170.23,170.51,170.11,170.45,13198.0,159.2222,159.4841,159.11,159.428,13198.0
2016-10-07 15:25:00,170.42,170.5,170.27,170.43,9719.0,159.3999,159.4748,159.2596,159.4093,9719.0
2016-10-07 15:30:00,170.51,170.55,170.27,170.27,12827.0,159.4841,159.5215,159.2596,159.2596,12827.0
2016-10-07 15:35:00,170.29,170.3,170.04,170.06,13851.0,159.2783,159.2877,159.0445,159.0632,13851.0
2016-10-07 15:40:00,170.05,170.24,170.02,170.11,20269.0,159.0539,159.2316,159.0258,159.11,20269.0
2016-10-07 15:45:00,170.11,170.14,169.9,169.93,18660.0,159.11,159.138,158.9136,158.9416,18660.0
2016-10-07 15:50:00,169.96,170.07,169.86,170.01,39879.0,158.9697,159.0726,158.8761,159.0164,39879.0
2016-10-07 15:55:00,170.01,170.36,169.98,170.11,52598.0,159.0164,159.3438,158.9884,159.11,52598.0
2016-10-10 09:30:00,170.7,171.88,170.7,171.88,6985.0,159.6618,160.7655,159.6618,160.7655,6985.0
2016-10-10 09:35:00,172.11,172.31,171.45,171.76,4390.0,160.9806,161.1677,160.3633,160.6533,4390.0
2016-10-10 09:40:00,172.06,172.61,171.62,171.87,6425.0,160.9339,161.4483,160.5223,160.7562,6425.0
2016-10-10 09:45:00,171.94,172.27,171.4,171.75,22740.0,160.8216,161.1303,160.3166,160.6439,22740.0
2016-10-10 09:50:00,171.67,171.93,171.21,171.86,8721.0,160.5691,160.8123,160.1388,160.7468,8721.0
2016-10-10 09:55:00,171.84,172.1,171.34,171.5,10221.0,160.7281,160.9713,160.2604,160.4101,10221.0
2016-10-10 10:00:00,171.68,171.93,171.45,171.58,2558.0,160.5785,160.8123,160.3633,160.4849,2558.0
2016-10-10 10:05:00,171.59,171.63,171.11,171.12,9550.0,160.4943,160.5317,160.0453,160.0547,9550.0
2016-10-10 10:10:00,171.35,171.35,171.05,171.05,5155.0,160.2698,160.2698,159.9892,159.9892,5155.0
2016-10-10 10:15:00,171.16,171.3,170.8,171.03,10678.0,160.0921,160.223,159.7554,159.9705,10678.0
2016-10-10 10:20:00,170.93,171.15,170.8,171.03,9033.0,159.877,160.0827,159.7554,159.9705,9033.0
2016-10-10 10:25:00,171.0,171.52,170.94,171.13,13657.0,159.9424,160.4288,159.8863,160.064,13657.0
2016-10-10 10:30:00,171.32,171.38,171.03,171.03,13772.0,160.2417,160.2979,159.9705,159.9705,13772.0
2016-10-10 10:35:00,171.05,171.4,171.05,171.24,12245.0,159.9892,160.3166,159.9892,160.1669,12245.0
2016-10-10 10:40:00,171.3,171.44,171.21,171.31,7900.0,160.223,160.354,160.1388,160.2324,7900.0
2016-10-10 10:45:00,171.33,171.45,171.2,171.44,7927.0,160.2511,160.3633,160.1295,160.354,7927.0
2016-10-10 10:50:00,171.45,171.72,171.37,171.61,18201.0,160.3633,160.6159,160.2885,160.513,18201.0
2016-10-10 10:55:00,171.65,171.72,171.45,171.5,3100.0,160.5504,160.6159,160.3633,160.4101,3100.0
2016-10-10 11:00:00,171.68,171.74,171.28,171.5,25165.0,160.5785,160.6346,160.2043,160.4101,25165.0
2016-10-10 11:05:00,171.41,171.79,171.37,171.78,10953.0,160.3259,160.6813,160.2885,160.672,10953.0
2016-10-10 11:10:00,171.85,172.03,171.76,171.81,13100.0,160.7375,160.9058,160.6533,160.7,13100.0
2016-10-10 11:15:00,171.73,171.74,171.6,171.61,3200.0,160.6252,160.6346,160.5036,160.513,3200.0
2016-10-10 11:20:00,171.59,171.86,171.54,171.54,14800.0,160.4943,160.7468,160.4475,160.4475,14800.0
2016-10-10 11:25:00,171.64,171.91,171.63,171.85,26764.0,160.541,160.7936,160.5317,160.7375,26764.0
2016-10-10 11:30:00,171.85,171.96,171.61,171.75,8198.0,160.7375,160.8403,160.513,160.6439,8198.0
2016-10-10 11:35:00,171.79,171.88,171.64,171.71,5500.0,160.6813,160.7655,160.541,160.6065,5500.0
2016-10-10 11:40:00,171.67,171.74,171.61,171.7,1900.0,160.5691,160.6346,160.513,160.5972,1900.0
2016-10-10 11:45:00,171.74,171.9,171.59,171.9,3643.0,160.6346,160.7842,160.4943,160.7842,3643.0
2016-10-10 11:50:00,171.9,171.9,171.67,171.78,4250.0,160.7842,160.7842,160.5691,160.672,4250.0
2016-10-10 11:55:00,171.82,172.0,171.59,171.64,10904.0,160.7094,160.8778,160.4943,160.541,10904.0
2016-10-10 12:00:00,171.71,171.84,171.66,171.72,2800.0,160.6065,160.7281,160.5597,160.6159,2800.0
2016-10-10 12:05:00,171.59,171.71,171.49,171.66,1450.0,160.4943,160.6065,160.4007,160.5597,1450.0
2016-10-10 12:10:00,171.6,171.6,171.08,171.08,9930.0,160.5036,160.5036,160.0173,160.0173,9930.0
2016-10-10 12:15:00,171.15,171.15,170.97,171.05,4435.0,160.0827,160.0827,159.9144,159.9892,4435.0
2016-10-10 12:20:00,171.05,171.1,170.88,171.0,6016.0,159.9892,160.036,159.8302,159.9424,6016.0
2016-10-10 12:25:00,171.0,171.15,170.87,171.15,7227.0,159.9424,160.0827,159.8208,160.0827,7227.0
2016-10-10 12:30:00,171.03,171.1,170.8,170.8,7135.0,159.9705,160.036,159.7554,159.7554,7135.0
2016-10-10 12:35:00,170.8,170.99,170.18,170.18,13985.0,159.7554,159.9331,159.1754,159.1754,13985.0
2016-10-10 12:40:00,170.28,170.53,170.18,170.34,8798.0,159.269,159.5028,159.1754,159.3251,8798.0
2016-10-10 12:45:00,170.42,170.45,169.87,170.09,17597.0,159.3999,159.428,158.8855,159.0913,17597.0
2016-10-10 12:50:00,170.2,170.24,169.96,170.13,4500.0,159.1942,159.2316,158.9697,159.1287,4500.0
2016-10-10 12:55:00,170.13,170.13,169.89,169.94,18702.0,159.1287,159.1287,158.9042,158.951,18702.0
2016-10-10 13:00:00,169.95,170.07,169.95,170.03,3705.0,158.9603,159.0726,158.9603,159.0351,3705.0
2016-10-10 13:05:00,170.04,170.56,170.0,170.56,6026.0,159.0445,159.5309,159.0071,159.5309,6026.0
2016-10-10 13:10:00,170.52,170.9,170.51,170.9,1200.0,159.4935,159.8489,159.4841,159.8489,1200.0
2016-10-10 13:15:00,170.89,170.99,170.87,170.91,3100.0,159.8395,159.9331,159.8208,159.8582,3100.0
2016-10-10 13:20:00,170.91,170.91,170.75,170.75,3432.0,159.8582,159.8582,159.7086,159.7086,3432.0
2016-10-10 13:25:00,170.79,171.11,170.78,171.01,5898.0,159.746,160.0453,159.7366,159.9518,5898.0
2016-10-10 13:30:00,171.0,171.01,170.94,170.94,1329.0,159.9424,159.9518,159.8863,159.8863,1329.0
2016-10-10 13:35:00,170.95,171.05,170.92,171.03,1600.0,159.8957,159.9892,159.8676,159.9705,1600.0
2016-10-10 13:40:00,171.02,171.09,170.93,171.05,2403.0,159.9611,160.0266,159.877,159.9892,2403.0
2016-10-10 13:45:00,171.11,171.11,170.74,170.75,2902.0,160.0453,160.0453,159.6992,159.7086,2902.0
2016-10-10 13:50:00,170.78,170.9,170.78,170.79,2596.0,159.7366,159.8489,159.7366,159.746,2596.0
2016-10-10 13:55:00,170.94,171.03,170.76,170.91,7670.0,159.8863,159.9705,159.7179,159.8582,7670.0
2016-10-10 14:00:00,170.91,170.91,170.83,170.84,1500.0,159.8582,159.8582,159.7834,159.7928,1500.0
2016-10-10 14:05:00,170.91,170.95,170.75,170.79,6390.0,159.8582,159.8957,159.7086,159.746,6390.0
2016-10-10 14:10:00,170.81,171.06,170.8,170.9,3529.0,159.7647,159.9985,159.7554,159.8489,3529.0
2016-10-10 14:15:00,171.01,171.09,170.9,171.08,4864.0,159.9518,160.0266,159.8489,160.0173,4864.0
2016-10-10 14:20:00,170.97,171.16,170.9,170.94,2400.0,159.9144,160.0921,159.8489,159.8863,2400.0
2016-10-10 14:25:00,171.08,171.15,170.94,171.08,3030.0,160.0173,160.0827,159.8863,160.0173,3030.0
2016-10-10 14:30:00,170.99,171.13,170.93,171.13,3612.0,159.9331,160.064,159.877,160.064,3612.0
2016-10-10 14:35:00,171.18,171.36,171.09,171.26,14603.0,160.1108,160.2791,160.0266,160.1856,14603.0
2016-10-10 14:40:00,171.28,171.29,170.96,171.04,7476.0,160.2043,160.2137,159.905,159.9798,7476.0
2016-10-10 14:45:00,171.08,171.08,170.97,171.03,5318.0,160.0173,160.0173,159.9144,159.9705,5318.0
2016-10-10 14:50:00,171.02,171.06,170.96,170.96,11415.0,159.9611,159.9985,159.905,159.905,11415.0
2016-10-10 14:55:00,170.94,171.03,170.91,170.99,14022.0,159.8863,159.9705,159.8582,159.9331,14022.0
2016-10-10 15:00:00,171.02,171.16,171.01,171.08,19299.0,159.9611,160.0921,159.9518,160.0173,19299.0
2016-10-10 15:05:00,171.16,171.2,170.99,171.01,28017.0,160.0921,160.1295,159.9331,159.9518,28017.0
2016-10-10 15:10:00,171.02,171.15,170.97,171.1,13366.0,159.9611,160.0827,159.9144,160.036,13366.0
2016-10-10 15:15:00,171.15,171.35,171.15,171.22,6588.0,160.0827,160.2698,160.0827,160.1482,6588.0
2016-10-10 15:20:00,171.25,171.32,171.23,171.28,2644.0,160.1763,160.2417,160.1576,160.2043,2644.0
2016-10-10 15:25:00,171.25,171.54,171.23,171.54,8796.0,160.1763,160.4475,160.1576,160.4475,8796.0
2016-10-10 15:30:00,171.47,171.53,171.36,171.37,13662.0,160.382,160.4382,160.2791,160.2885,13662.0
2016-10-10 15:35:00,171.37,171.39,171.29,171.33,7979.0,160.2885,160.3072,160.2137,160.2511,7979.0
2016-10-10 15:40:00,171.31,171.49,171.31,171.33,15516.0,160.2324,160.4007,160.2324,160.2511,15516.0
2016-10-10 15:45:00,171.27,171.33,171.09,171.18,27120.0,160.195,160.2511,160.0266,160.1108,27120.0
2016-10-10 15:50:00,171.15,171.19,171.04,171.14,14016.0,160.0827,160.1201,159.9798,160.0734,14016.0
2016-10-10 15:55:00,171.14,171.38,171.12,171.27,27664.0,160.0734,160.2979,160.0547,160.195,27664.0
2016-10-11 09:30:00,168.48,169.64,168.31,169.18,25315.0,157.5854,158.6704,157.4264,158.2401,25315.0
2016-10-11 09:35:00,169.18,169.75,168.93,169.34,43720.0,158.2401,158.7733,158.0063,158.3898,43720.0
2016-10-11 09:40:00,169.41,169.64,169.13,169.5,11100.0,158.4552,158.6704,158.1933,158.5394,11100.0
2016-10-11 09:45:00,169.5,170.23,169.39,170.02,43620.0,158.5394,159.2222,158.4365,159.0258,43620.0
2016-10-11 09:50:00,169.97,170.13,169.74,170.09,32600.0,158.979,159.1287,158.7639,159.0913,32600.0
2016-10-11 09:55:00,170.01,170.14,169.75,169.84,9456.0,159.0164,159.138,158.7733,158.8574,9456.0
2016-10-11 10:00:00,169.91,170.01,169.77,169.86,3120.0,158.9229,159.0164,158.792,158.8761,3120.0
2016-10-11 10:05:00,169.87,170.01,169.83,169.93,2400.0,158.8855,159.0164,158.8481,158.9416,2400.0
2016-10-11 10:10:00,169.86,170.0,169.75,170.0,8825.0,158.8761,159.0071,158.7733,159.0071,8825.0
2016-10-11 10:15:00,170.04,170.04,169.81,169.85,3400.0,159.0445,159.0445,158.8294,158.8668,3400.0
2016-10-11 10:20:00,169.84,169.97,169.57,169.81,17975.0,158.8574,158.979,158.6049,158.8294,17975.0
2016-10-11 10:25:00,169.8,170.0,169.6,169.86,20935.0,158.82,159.0071,158.633,158.8761,20935.0
2016-10-11 10:30:00,169.87,169.94,169.72,169.85,23505.0,158.8855,158.951,158.7452,158.8668,23505.0
2016-10-11 10:35:00,169.85,169.93,169.6,169.6,13959.0,158.8668,158.9416,158.633,158.633,13959.0
2016-10-11 10:40:00,169.7,169.89,169.55,169.86,13961.0,158.7265,158.9042,158.5862,158.8761,13961.0
2016-10-11 10:45:00,169.81,169.9,169.72,169.75,15460.0,158.8294,158.9136,158.7452,158.7733,15460.0
2016-10-11 10:50:00,169.77,169.86,169.71,169.82,22096.0,158.792,158.8761,158.7358,158.8387,22096.0
2016-10-11 10:55:00,169.8,169.88,169.63,169.63,23242.0,158.82,158.8948,158.661,158.661,23242.0
2016-10-11 11:00:00,169.67,169.67,169.37,169.57,14100.0,158.6984,158.6984,158.4178,158.6049,14100.0
2016-10-11 11:05:00,169.63,169.75,169.54,169.6,8692.0,158.661,158.7733,158.5768,158.633,8692.0
2016-10-11 11:10:00,169.6,169.66,169.28,169.34,7805.0,158.633,158.6891,158.3336,158.3898,7805.0
2016-10-11 11:15:00,169.32,169.41,169.14,169.33,9531.0,158.3711,158.4552,158.2027,158.3804,9531.0
2016-10-11 11:20:00,169.33,169.34,168.96,169.22,8063.0,158.3804,158.3898,158.0343,158.2775,8063.0
2016-10-11 11:25:00,169.18,169.26,168.62,168.71,18497.0,158.2401,158.3149,157.7163,157.8005,18497.0
2016-10-11 11:30:00,168.79,169.18,168.62,168.92,19768.0,157.8753,158.2401,157.7163,157.9969,19768.0
2016-10-11 11:35:00,168.83,168.93,168.68,168.68,1461.0,157.9127,158.0063,157.7724,157.7724,1461.0
2016-10-11 11:40:00,168.8,168.85,168.73,168.75,4057.0,157.8847,157.9315,157.8192,157.8379,4057.0
2016-10-11 11:45:00,168.73,169.11,168.73,169.1,7900.0,157.8192,158.1746,157.8192,158.1653,7900.0
2016-10-11 11:50:00,168.9,169.27,168.9,169.2,5900.0,157.9782,158.3243,157.9782,158.2588,5900.0
2016-10-11 11:55:00,169.29,169.3,168.88,168.88,7502.0,158.343,158.3524,157.9595,157.9595,7502.0
2016-10-11 12:00:00,169.0,169.35,169.0,169.21,15684.0,158.0718,158.3991,158.0718,158.2682,15684.0
2016-10-11 12:05:00,169.22,169.26,168.92,169.12,9900.0,158.2775,158.3149,157.9969,158.184,9900.0
2016-10-11 12:10:00,169.13,169.25,169.13,169.13,1643.0,158.1933,158.3056,158.1933,158.1933,1643.0
2016-10-11 12:15:00,169.1,169.27,169.05,169.19,3400.0,158.1653,158.3243,158.1185,158.2495,3400.0
2016-10-11 12:20:00,169.37,169.41,169.19,169.36,6300.0,158.4178,158.4552,158.2495,158.4085,6300.0
2016-10-11 12:25:00,169.42,169.6,169.42,169.55,14800.0,158.4646,158.633,158.4646,158.5862,14800.0
2016-10-11 12:30:00,169.45,169.5,169.45,169.5,1300.0,158.4927,158.5394,158.4927,158.5394,1300.0
2016-10-11 12:35:00,169.5,169.62,169.46,169.62,4900.0,158.5394,158.6517,158.502,158.6517,4900.0
2016-10-11 12:40:00,169.62,169.62,169.4,169.41,6094.0,158.6517,158.6517,158.4459,158.4552,6094.0
2016-10-11 12:45:00,169.55,169.58,169.45,169.51,4295.0,158.5862,158.6142,158.4927,158.5488,4295.0
2016-10-11 12:50:00,169.43,169.55,169.41,169.55,1302.0,158.4739,158.5862,158.4552,158.5862,1302.0
2016-10-11 12:55:00,169.44,169.51,169.26,169.28,3500.0,158.4833,158.5488,158.3149,158.3336,3500.0
2016-10-11 13:00:00,169.29,169.3,168.99,169.13,6000.0,158.343,158.3524,158.0624,158.1933,6000.0
2016-10-11 13:05:00,169.08,169.11,168.97,168.97,3365.0,158.1466,158.1746,158.0437,158.0437,3365.0
2016-10-11 13:10:00,169.02,169.02,168.73,168.81,3310.0,158.0905,158.0905,157.8192,157.894,3310.0
2016-10-11 13:15:00,168.8,168.94,168.69,168.9,9366.0,157.8847,158.0156,157.7818,157.9782,9366.0
2016-10-11 13:20:00,168.83,168.92,168.83,168.88,3580.0,157.9127,157.9969,157.9127,157.9595,3580.0
2016-10-11 13:25:00,168.94,169.14,168.91,169.14,10748.0,158.0156,158.2027,157.9876,158.2027,10748.0
2016-10-11 13:30:00,169.03,169.14,168.99,169.06,4884.0,158.0998,158.2027,158.0624,158.1279,4884.0
2016-10-11 13:35:00,169.02,169.22,169.02,169.06,3298.0,158.0905,158.2775,158.0905,158.1279,3298.0
2016-10-11 13:40:00,169.06,169.16,169.02,169.08,5043.0,158.1279,158.2214,158.0905,158.1466,5043.0
2016-10-11 13:45:00,169.02,169.04,168.91,168.92,2200.0,158.0905,158.1092,157.9876,157.9969,2200.0
2016-10-11 13:50:00,168.96,168.99,168.88,168.98,1986.0,158.0343,158.0624,157.9595,158.053,1986.0
2016-10-11 13:55:00,168.85,169.01,168.79,168.84,3496.0,157.9315,158.0811,157.8753,157.9221,3496.0
2016-10-11 14:00:00,168.81,168.84,168.73,168.75,2700.0,157.894,157.9221,157.8192,157.8379,2700.0
2016-10-11 14:05:00,168.77,168.93,168.73,168.92,5997.0,157.8566,158.0063,157.8192,157.9969,5997.0
2016-10-11 14:10:00,168.9,168.99,168.8,168.93,12304.0,157.9782,158.0624,157.8847,158.0063,12304.0
2016-10-11 14:15:00,168.93,168.96,168.68,168.72,8000.0,158.0063,158.0343,157.7724,157.8099,8000.0
2016-10-11 14:20:00,168.66,168.74,168.58,168.65,3490.0,157.7537,157.8286,157.6789,157.7444,3490.0
2016-10-11 14:25:00,168.7,168.83,168.67,168.8,18890.0,157.7912,157.9127,157.7631,157.8847,18890.0
2016-10-11 14:30:00,168.8,169.05,168.7,169.02,19858.0,157.8847,158.1185,157.7912,158.0905,19858.0
2016-10-11 14:35:00,169.03,169.12,168.98,169.06,17256.0,158.0998,158.184,158.053,158.1279,17256.0
2016-10-11 14:40:00,169.08,169.32,169.0,169.32,4701.0,158.1466,158.3711,158.0718,158.3711,4701.0
2016-10-11 14:45:00,169.33,169.42,169.3,169.35,10596.0,158.3804,158.4646,158.3524,158.3991,10596.0
2016-10-11 14:50:00,169.34,169.46,169.29,169.46,16574.0,158.3898,158.502,158.343,158.502,16574.0
2016-10-11 14:55:00,169.44,169.54,169.37,169.47,6052.0,158.4833,158.5768,158.4178,158.5114,6052.0
2016-10-11 15:00:00,169.44,169.51,169.35,169.4,5360.0,158.4833,158.5488,158.3991,158.4459,5360.0
2016-10-11 15:05:00,169.35,169.39,169.02,169.22,21099.0,158.3991,158.4365,158.0905,158.2775,21099.0
2016-10-11 15:10:00,169.25,169.31,169.19,169.19,4743.0,158.3056,158.3617,158.2495,158.2495,4743.0
2016-10-11 15:15:00,169.2,169.37,169.17,169.32,4398.0,158.2588,158.4178,158.2308,158.3711,4398.0
2016-10-11 15:20:00,169.31,169.54,169.3,169.52,12800.0,158.3617,158.5768,158.3524,158.5581,12800.0
2016-10-11 15:25:00,169.52,169.59,169.5,169.55,18734.0,158.5581,158.6236,158.5394,158.5862,18734.0
2016-10-11 15:30:00,169.56,169.56,169.24,169.37,11235.0,158.5955,158.5955,158.2962,158.4178,11235.0
2016-10-11 15:35:00,169.35,169.49,169.3,169.39,15363.0,158.3991,158.5301,158.3524,158.4365,15363.0
2016-10-11 15:40:00,169.39,169.49,169.14,169.16,10620.0,158.4365,158.5301,158.2027,158.2214,10620.0
2016-10-11 15:45:00,169.2,169.43,169.17,169.35,10320.0,158.2588,158.4739,158.2308,158.3991,10320.0
2016-10-11 15:50:00,169.39,169.39,169.19,169.2,19504.0,158.4365,158.4365,158.2495,158.2588,19504.0
2016-10-11 15:55:00,169.22,169.3,169.1,169.21,32324.0,158.2775,158.3524,158.1653,158.2682,32324.0
2016-10-12 09:30:00,169.02,169.34,168.59,169.02,3565.0,158.0905,158.3898,157.6883,158.0905,3565.0
2016-10-12 09:35:00,169.0,169.13,167.85,167.85,10578.0,158.0718,158.1933,156.9961,156.9961,10578.0
2016-10-12 09:40:00,167.73,167.99,167.59,167.64,1338.0,156.8839,157.1271,156.7529,156.7997,1338.0
2016-10-12 09:45:00,167.69,168.36,167.67,168.36,1489.0,156.8465,157.4731,156.8278,157.4731,1489.0
2016-10-12 09:50:00,167.96,168.79,167.96,168.79,2100.0,157.099,157.8753,157.099,157.8753,2100.0
2016-10-12 09:55:00,168.76,169.08,168.36,168.78,11232.0,157.8473,158.1466,157.4731,157.866,11232.0
2016-10-12 10:00:00,168.81,168.97,168.74,168.86,14549.0,157.894,158.0437,157.8286,157.9408,14549.0
2016-10-12 10:05:00,168.85,168.85,168.37,168.67,6605.0,157.9315,157.9315,157.4825,157.7631,6605.0
2016-10-12 10:10:00,168.56,168.7,168.51,168.7,2150.0,157.6602,157.7912,157.6134,157.7912,2150.0
2016-10-12 10:15:00,168.7,168.97,168.62,168.83,3600.0,157.7912,158.0437,157.7163,157.9127,3600.0
2016-10-12 10:20:00,168.84,168.94,168.63,168.69,7450.0,157.9221,158.0156,157.7257,157.7818,7450.0
2016-10-12 10:25:00,168.8,168.84,168.68,168.7,8326.0,157.8847,157.9221,157.7724,157.7912,8326.0
2016-10-12 10:30:00,168.7,168.79,168.34,168.53,4625.0,157.7912,157.8753,157.4544,157.6321,4625.0
2016-10-12 10:35:00,168.4,168.7,168.28,168.7,6594.0,157.5106,157.7912,157.3983,157.7912,6594.0
2016-10-12 10:40:00,168.58,168.74,168.47,168.74,2793.0,157.6789,157.8286,157.576,157.8286,2793.0
2016-10-12 10:45:00,168.66,168.66,168.31,168.35,4321.0,157.7537,157.7537,157.4264,157.4638,4321.0
2016-10-12 10:50:00,168.32,168.61,168.23,168.24,4901.0,157.4357,157.707,157.3515,157.3609,4901.0
2016-10-12 10:55:00,168.38,168.5,168.03,168.26,11700.0,157.4918,157.6041,157.1645,157.3796,11700.0
2016-10-12 11:00:00,168.22,168.34,168.04,168.25,12800.0,157.3422,157.4544,157.1738,157.3703,12800.0
2016-10-12 11:05:00,168.25,168.73,168.18,168.73,9064.0,157.3703,157.8192,157.3048,157.8192,9064.0
2016-10-12 11:10:00,168.77,169.09,168.74,169.06,9443.0,157.8566,158.1559,157.8286,158.1279,9443.0
2016-10-12 11:15:00,169.05,169.43,169.04,169.42,25437.0,158.1185,158.4739,158.1092,158.4646,25437.0
2016-10-12 11:20:00,169.4,169.56,169.32,169.49,32186.0,158.4459,158.5955,158.3711,158.5301,32186.0
2016-10-12 11:25:00,169.45,169.76,169.4,169.71,3200.0,158.4927,158.7826,158.4459,158.7358,3200.0
2016-10-12 11:30:00,169.7,169.96,169.69,169.87,4600.0,158.7265,158.9697,158.7171,158.8855,4600.0
2016-10-12 11:35:00,169.88,169.89,169.52,169.56,3724.0,158.8948,158.9042,158.5581,158.5955,3724.0
2016-10-12 11:40:00,169.53,169.69,169.42,169.58,4105.0,158.5675,158.7171,158.4646,158.6142,4105.0
2016-10-12 11:45:00,169.49,169.6,169.41,169.41,3300.0,158.5301,158.633,158.4552,158.4552,3300.0
2016-10-12 11:50:00,169.48,169.5,169.13,169.13,2500.0,158.5207,158.5394,158.1933,158.1933,2500.0
2016-10-12 11:55:00,169.04,169.12,168.82,168.82,2100.0,158.1092,158.184,157.9034,157.9034,2100.0
2016-10-12 12:00:00,168.82,168.96,168.77,168.94,2100.0,157.9034,158.0343,157.8566,158.0156,2100.0
2016-10-12 12:05:00,168.79,168.86,168.72,168.74,1300.0,157.8753,157.9408,157.8099,157.8286,1300.0
2016-10-12 12:10:00,168.74,169.35,168.74,169.35,5520.0,157.8286,158.3991,157.8286,158.3991,5520.0
2016-10-12 12:15:00,169.4,169.4,169.01,169.02,2400.0,158.4459,158.4459,158.0811,158.0905,2400.0
2016-10-12 12:20:00,169.0,169.07,168.81,169.07,5704.0,158.0718,158.1372,157.894,158.1372,5704.0
2016-10-12 12:25:00,168.96,169.06,168.92,169.06,6000.0,158.0343,158.1279,157.9969,158.1279,6000.0
2016-10-12 12:30:00,169.06,169.24,169.06,169.17,5683.0,158.1279,158.2962,158.1279,158.2308,5683.0
2016-10-12 12:35:00,169.22,169.27,169.07,169.07,1650.0,158.2775,158.3243,158.1372,158.1372,1650.0
2016-10-12 12:40:00,169.07,169.22,169.0,169.22,2400.0,158.1372,158.2775,158.0718,158.2775,2400.0
2016-10-12 12:45:00,169.16,169.24,169.01,169.07,1800.0,158.2214,158.2962,158.0811,158.1372,1800.0
2016-10-12 12:50:00,169.02,169.24,168.99,169.21,3035.0,158.0905,158.2962,158.0624,158.2682,3035.0
2016-10-12 12:55:00,169.21,169.3,169.1,169.1,2445.0,158.2682,158.3524,158.1653,158.1653,2445.0
2016-10-12 13:00:00,169.12,169.18,168.95,168.96,1900.0,158.184,158.2401,158.025,158.0343,1900.0
2016-10-12 13:05:00,168.95,169.2,168.89,169.18,3600.0,158.025,158.2588,157.9689,158.2401,3600.0
2016-10-12 13:10:00,169.19,169.28,169.08,169.24,3762.0,158.2495,158.3336,158.1466,158.2962,3762.0
2016-10-12 13:15:00,169.23,169.32,169.19,169.21,1600.0,158.2869,158.3711,158.2495,158.2682,1600.0
2016-10-12 13:20:00,169.22,169.28,169.09,169.15,2200.0,158.2775,158.3336,158.1559,158.2121,2200.0
2016-10-12 13:25:00,169.19,169.53,169.19,169.5,12995.0,158.2495,158.5675,158.2495,158.5394,12995.0
2016-10-12 13:30:00,169.53,169.53,169.34,169.39,952.0,158.5675,158.5675,158.3898,158.4365,952.0
2016-10-12 13:35:00,169.39,169.39,169.17,169.18,2000.0,158.4365,158.4365,158.2308,158.2401,2000.0
2016-10-12 13:40:00,169.2,169.25,169.11,169.16,3577.0,158.2588,158.3056,158.1746,158.2214,3577.0
2016-10-12 13:45:00,169.09,169.23,169.09,169.09,1400.0,158.1559,158.2869,158.1559,158.1559,1400.0
2016-10-12 13:50:00,169.09,169.27,169.09,169.23,2000.0,158.1559,158.3243,158.1559,158.2869,2000.0
2016-10-12 13:55:00,169.18,169.25,169.09,169.25,2100.0,158.2401,158.3056,158.1559,158.3056,2100.0
2016-10-12 14:00:00,169.26,169.67,169.2,169.54,6340.0,158.3149,158.6984,158.2588,158.5768,6340.0
2016-10-12 14:05:00,169.48,169.78,169.34,169.78,2300.0,158.5207,158.8013,158.3898,158.8013,2300.0
2016-10-12 14:10:00,169.7,169.99,169.55,169.62,3000.0,158.7265,158.9977,158.5862,158.6517,3000.0
2016-10-12 14:15:00,169.61,169.99,169.61,169.78,5706.0,158.6423,158.9977,158.6423,158.8013,5706.0
2016-10-12 14:20:00,169.78,170.0,169.64,169.86,5280.0,158.8013,159.0071,158.6704,158.8761,5280.0
2016-10-12 14:25:00,169.85,169.89,169.47,169.84,5728.0,158.8668,158.9042,158.5114,158.8574,5728.0
2016-10-12 14:30:00,169.81,169.96,169.76,169.94,2915.0,158.8294,158.9697,158.7826,158.951,2915.0
2016-10-12 14:35:00,169.85,169.9,169.66,169.72,2600.0,158.8668,158.9136,158.6891,158.7452,2600.0
2016-10-12 14:40:00,169.67,169.71,169.48,169.62,4255.0,158.6984,158.7358,158.5207,158.6517,4255.0
2016-10-12 14:45:00,169.53,169.53,169.44,169.46,2011.0,158.5675,158.5675,158.4833,158.502,2011.0
2016-10-12 14:50:00,169.53,169.72,169.53,169.62,3700.0,158.5675,158.7452,158.5675,158.6517,3700.0
2016-10-12 14:55:00,169.65,169.79,169.52,169.62,5443.0,158.6797,158.8107,158.5581,158.6517,5443.0
2016-10-12 15:00:00,169.68,169.8,169.52,169.71,7760.0,158.7078,158.82,158.5581,158.7358,7760.0
2016-10-12 15:05:00,169.67,169.98,169.56,169.96,5368.0,158.6984,158.9884,158.5955,158.9697,5368.0
2016-10-12 15:10:00,169.87,170.01,169.69,169.92,18000.0,158.8855,159.0164,158.7171,158.9323,18000.0
2016-10-12 15:15:00,169.85,169.94,169.71,169.86,3305.0,158.8668,158.951,158.7358,158.8761,3305.0
2016-10-12 15:20:00,169.85,169.93,169.75,169.84,11775.0,158.8668,158.9416,158.7733,158.8574,11775.0
2016-10-12 15:25:00,169.77,169.78,169.55,169.56,3847.0,158.792,158.8013,158.5862,158.5955,3847.0
2016-10-12 15:30:00,169.57,169.58,169.46,169.48,6100.0,158.6049,158.6142,158.502,158.5207,6100.0
2016-10-12 15:35:00,169.47,169.75,169.47,169.75,9750.0,158.5114,158.7733,158.5114,158.7733,9750.0
2016-10-12 15:40:00,169.73,169.99,169.64,169.99,24094.0,158.7545,158.9977,158.6704,158.9977,24094.0
2016-10-12 15:45:00,169.96,170.05,169.88,170.0,22483.0,158.9697,159.0539,158.8948,159.0071,22483.0
2016-10-12 15:50:00,169.99,169.99,169.85,169.87,20305.0,158.9977,158.9977,158.8668,158.8855,20305.0
2016-10-12 15:55:00,169.9,170.05,169.79,169.89,32060.0,158.9136,159.0539,158.8107,158.9042,32060.0
2016-10-13 09:30:00,168.5,168.5,167.77,168.27,6089.0,157.6041,157.6041,156.9213,157.389,6089.0
2016-10-13 09:35:00,168.15,168.16,167.53,168.16,931.0,157.2767,157.2861,156.6968,157.2861,931.0
2016-10-13 09:40:00,168.05,168.28,167.74,168.13,3660.0,157.1832,157.3983,156.8932,157.258,3660.0
2016-10-13 09:45:00,168.16,168.17,167.53,167.97,3315.0,157.2861,157.2954,156.6968,157.1084,3315.0
2016-10-13 09:50:00,167.78,167.88,167.06,167.34,8600.0,156.9306,157.0242,156.2572,156.5191,8600.0
2016-10-13 09:55:00,167.27,167.64,167.2,167.64,13374.0,156.4536,156.7997,156.3881,156.7997,13374.0
2016-10-13 10:00:00,167.7,167.88,167.54,167.73,5100.0,156.8558,157.0242,156.7062,156.8839,5100.0
2016-10-13 10:05:00,167.82,168.54,167.7,168.54,11037.0,156.9681,157.6415,156.8558,157.6415,11037.0
2016-10-13 10:10:00,168.64,168.81,168.52,168.57,5138.0,157.735,157.894,157.6228,157.6696,5138.0
2016-10-13 10:15:00,168.59,168.84,168.49,168.71,4500.0,157.6883,157.9221,157.5947,157.8005,4500.0
2016-10-13 10:20:00,168.75,168.89,168.65,168.69,9884.0,157.8379,157.9689,157.7444,157.7818,9884.0
2016-10-13 10:25:00,168.69,168.91,168.56,168.91,4150.0,157.7818,157.9876,157.6602,157.9876,4150.0
2016-10-13 10:30:00,168.94,169.17,168.84,169.11,12100.0,158.0156,158.2308,157.9221,158.1746,12100.0
2016-10-13 10:35:00,169.15,169.74,169.11,169.39,4295.0,158.2121,158.7639,158.1746,158.4365,4295.0
2016-10-13 10:40:00,169.37,169.45,169.09,169.22,8226.0,158.4178,158.4927,158.1559,158.2775,8226.0
2016-10-13 10:45:00,169.17,169.22,168.77,168.77,5500.0,158.2308,158.2775,157.8566,157.8566,5500.0
2016-10-13 10:50:00,168.67,168.89,168.54,168.73,1749.0,157.7631,157.9689,157.6415,157.8192,1749.0
2016-10-13 10:55:00,169.0,169.0,168.63,168.67,1300.0,158.0718,158.0718,157.7257,157.7631,1300.0
2016-10-13 11:00:00,168.85,168.89,168.62,168.62,5605.0,157.9315,157.9689,157.7163,157.7163,5605.0
2016-10-13 11:05:00,168.49,169.19,168.49,169.19,3300.0,157.5947,158.2495,157.5947,158.2495,3300.0
2016-10-13 11:10:00,169.26,169.42,169.24,169.35,6637.0,158.3149,158.4646,158.2962,158.3991,6637.0
2016-10-13 11:15:00,169.36,169.73,169.32,169.73,5421.0,158.4085,158.7545,158.3711,158.7545,5421.0
2016-10-13 11:20:00,169.69,169.99,169.66,169.91,1200.0,158.7171,158.9977,158.6891,158.9229,1200.0
2016-10-13 11:25:00,170.03,170.05,169.75,169.88,5573.0,159.0351,159.0539,158.7733,158.8948,5573.0
2016-10-13 11:30:00,169.97,170.16,169.97,170.16,2096.0,158.979,159.1567,158.979,159.1567,2096.0
2016-10-13 11:35:00,170.04,170.14,169.91,170.14,2100.0,159.0445,159.138,158.9229,159.138,2100.0
2016-10-13 11:40:00,170.13,170.18,170.03,170.18,1600.0,159.1287,159.1754,159.0351,159.1754,1600.0
2016-10-13 11:45:00,170.17,170.2,170.07,170.11,4000.0,159.1661,159.1942,159.0726,159.11,4000.0
2016-10-13 11:50:00,170.04,170.2,169.95,169.99,2000.0,159.0445,159.1942,158.9603,158.9977,2000.0
2016-10-13 11:55:00,170.01,170.13,169.97,170.11,5492.0,159.0164,159.1287,158.979,159.11,5492.0
2016-10-13 12:00:00,170.16,170.16,170.01,170.12,4700.0,159.1567,159.1567,159.0164,159.1193,4700.0
2016-10-13 12:05:00,170.17,170.18,170.08,170.14,1100.0,159.1661,159.1754,159.0819,159.138,1100.0
2016-10-13 12:10:00,170.18,170.31,170.18,170.31,1800.0,159.1754,159.297,159.1754,159.297,1800.0
2016-10-13 12:15:00,170.23,170.41,170.23,170.28,1341.0,159.2222,159.3906,159.2222,159.269,1341.0
2016-10-13 12:20:00,170.31,170.35,170.18,170.35,6364.0,159.297,159.3345,159.1754,159.3345,6364.0
2016-10-13 12:25:00,170.35,170.42,170.25,170.25,2739.0,159.3345,159.3999,159.2409,159.2409,2739.0
2016-10-13 12:30:00,170.21,170.37,170.21,170.34,3322.0,159.2035,159.3532,159.2035,159.3251,3322.0
2016-10-13 12:35:00,170.42,170.97,170.42,170.7,10322.0,159.3999,159.9144,159.3999,159.6618,10322.0
2016-10-13 12:40:00,170.7,171.0,170.7,170.89,2800.0,159.6618,159.9424,159.6618,159.8395,2800.0
2016-10-13 12:45:00,171.0,171.02,170.94,170.96,8000.0,159.9424,159.9611,159.8863,159.905,8000.0
2016-10-13 12:50:00,171.04,171.13,170.92,170.94,3521.0,159.9798,160.064,159.8676,159.8863,3521.0
2016-10-13 12:55:00,170.94,171.21,170.93,170.96,8293.0,159.8863,160.1388,159.877,159.905,8293.0
2016-10-13 13:00:00,170.97,170.97,170.74,170.74,1700.0,159.9144,159.9144,159.6992,159.6992,1700.0
2016-10-13 13:05:00,170.81,171.06,170.73,171.05,6241.0,159.7647,159.9985,159.6899,159.9892,6241.0
2016-10-13 13:10:00,170.98,171.17,170.84,170.98,10502.0,159.9237,160.1014,159.7928,159.9237,10502.0
2016-10-13 13:15:00,171.04,171.31,170.95,171.22,4093.0,159.9798,160.2324,159.8957,160.1482,4093.0
2016-10-13 13:20:00,171.3,171.34,171.17,171.17,7148.0,160.223,160.2604,160.1014,160.1014,7148.0
2016-10-13 13:25:00,171.21,171.41,171.21,171.37,2168.0,160.1388,160.3259,160.1388,160.2885,2168.0
2016-10-13 13:30:00,171.31,171.35,171.14,171.22,1805.0,160.2324,160.2698,160.0734,160.1482,1805.0
2016-10-13 13:35:00,171.08,171.09,170.91,171.01,6430.0,160.0173,160.0266,159.8582,159.9518,6430.0
2016-10-13 13:40:00,171.01,171.27,171.01,171.25,1200.0,159.9518,160.195,159.9518,160.1763,1200.0
2016-10-13 13:45:00,171.24,171.24,170.98,171.06,4100.0,160.1669,160.1669,159.9237,159.9985,4100.0
2016-10-13 13:50:00,171.07,171.15,170.96,171.15,18690.0,160.0079,160.0827,159.905,160.0827,18690.0
2016-10-13 13:55:00,171.37,171.64,171.29,171.64,1300.0,160.2885,160.541,160.2137,160.541,1300.0
2016-10-13 14:00:00,171.66,171.78,171.5,171.78,2805.0,160.5597,160.672,160.4101,160.672,2805.0
2016-10-13 14:05:00,171.81,171.81,171.62,171.71,1300.0,160.7,160.7,160.5223,160.6065,1300.0
2016-10-13 14:10:00,171.52,171.59,171.48,171.59,900.0,160.4288,160.4943,160.3914,160.4943,900.0
2016-10-13 14:15:00,171.6,171.77,171.6,171.71,1969.0,160.5036,160.6626,160.5036,160.6065,1969.0
2016-10-13 14:20:00,171.74,171.75,171.53,171.7,5697.0,160.6346,160.6439,160.4382,160.5972,5697.0
2016-10-13 14:25:00,171.62,171.83,171.62,171.81,5939.0,160.5223,160.7188,160.5223,160.7,5939.0
2016-10-13 14:30:00,171.88,172.07,171.87,172.06,1300.0,160.7655,160.9432,160.7562,160.9339,1300.0
2016-10-13 14:35:00,172.1,172.13,171.92,172.06,17310.0,160.9713,160.9994,160.8029,160.9339,17310.0
2016-10-13 14:40:00,172.03,172.1,171.84,171.88,12540.0,160.9058,160.9713,160.7281,160.7655,12540.0
2016-10-13 14:45:00,171.92,172.07,171.76,172.07,4801.0,160.8029,160.9432,160.6533,160.9432,4801.0
2016-10-13 14:50:00,172.15,172.44,172.07,172.41,7890.0,161.0181,161.2893,160.9432,161.2612,7890.0
2016-10-13 14:55:00,172.42,172.65,172.39,172.61,8867.0,161.2706,161.4857,161.2425,161.4483,8867.0
2016-10-13 15:00:00,172.58,172.59,172.46,172.51,7697.0,161.4203,161.4296,161.308,161.3548,7697.0
2016-10-13 15:05:00,172.53,172.69,172.42,172.54,10102.0,161.3735,161.5231,161.2706,161.3828,10102.0
2016-10-13 15:10:00,172.55,172.56,172.3,172.34,10986.0,161.3922,161.4015,161.1584,161.1958,10986.0
2016-10-13 15:15:00,172.25,172.25,171.93,172.01,4956.0,161.1116,161.1116,160.8123,160.8871,4956.0
2016-10-13 15:20:00,172.05,172.16,171.91,172.16,4144.0,160.9245,161.0274,160.7936,161.0274,4144.0
2016-10-13 15:25:00,172.14,172.15,171.92,171.92,15517.0,161.0087,161.0181,160.8029,160.8029,15517.0
2016-10-13 15:30:00,171.96,172.14,171.85,171.96,14081.0,160.8403,161.0087,160.7375,160.8403,14081.0
2016-10-13 15:35:00,171.94,172.22,171.91,172.22,8608.0,160.8216,161.0835,160.7936,161.0835,8608.0
2016-10-13 15:40:00,172.21,172.21,171.68,171.68,16709.0,161.0742,161.0742,160.5785,160.5785,16709.0
2016-10-13 15:45:00,171.77,172.11,171.77,171.99,7426.0,160.6626,160.9806,160.6626,160.8684,7426.0
2016-10-13 15:50:00,171.9,172.05,171.89,172.05,11793.0,160.7842,160.9245,160.7749,160.9245,11793.0
2016-10-13 15:55:00,172.03,172.05,171.81,171.97,30566.0,160.9058,160.9245,160.7,160.8497,30566.0
2016-10-14 09:30:00,173.0,173.73,172.76,173.73,7080.0,161.8131,162.4959,161.5886,162.4959,7080.0
2016-10-14 09:35:00,173.73,173.91,173.41,173.6,9355.0,162.4959,162.6643,162.1966,162.3743,9355.0
2016-10-14 09:40:00,173.48,173.63,173.39,173.51,7250.0,162.2621,162.4024,162.1779,162.2901,7250.0
2016-10-14 09:45:00,173.33,174.11,173.33,173.84,3000.0,162.1218,162.8513,162.1218,162.5988,3000.0
2016-10-14 09:50:00,173.99,174.08,173.46,173.46,5453.0,162.7391,162.8233,162.2433,162.2433,5453.0
2016-10-14 09:55:00,173.56,174.06,173.48,173.82,5100.0,162.3369,162.8046,162.2621,162.5801,5100.0
2016-10-14 10:00:00,173.89,173.89,173.45,173.77,11805.0,162.6455,162.6455,162.234,162.5333,11805.0
2016-10-14 10:05:00,173.8,173.91,172.86,172.99,20171.0,162.5614,162.6643,161.6821,161.8037,20171.0
2016-10-14 10:10:00,173.03,173.57,172.92,173.27,4391.0,161.8412,162.3462,161.7383,162.0656,4391.0
2016-10-14 10:15:00,173.29,173.91,173.29,173.73,2710.0,162.0843,162.6643,162.0843,162.4959,2710.0
2016-10-14 10:20:00,173.6,173.76,173.11,173.27,3390.0,162.3743,162.524,161.916,162.0656,3390.0
2016-10-14 10:25:00,173.27,173.64,173.17,173.29,8475.0,162.0656,162.4117,161.9721,162.0843,8475.0
2016-10-14 10:30:00,173.38,173.81,173.38,173.62,2763.0,162.1685,162.5707,162.1685,162.393,2763.0
2016-10-14 10:35:00,173.6,173.98,173.6,173.86,6844.0,162.3743,162.7297,162.3743,162.6175,6844.0
2016-10-14 10:40:00,173.97,174.04,173.81,173.98,12382.0,162.7204,162.7858,162.5707,162.7297,12382.0
2016-10-14 10:45:00,173.91,174.18,173.87,174.09,4622.0,162.6643,162.9168,162.6268,162.8326,4622.0
2016-10-14 10:50:00,174.0,174.15,173.93,174.1,5436.0,162.7484,162.8887,162.683,162.842,5436.0
2016-10-14 10:55:00,174.11,174.11,173.79,173.82,11495.0,162.8513,162.8513,162.552,162.5801,11495.0
2016-10-14 11:00:00,173.93,173.93,173.14,173.26,6950.0,162.683,162.683,161.944,162.0563,6950.0
2016-10-14 11:05:00,173.33,173.5,173.05,173.33,10175.0,162.1218,162.2808,161.8599,162.1218,10175.0
2016-10-14 11:10:00,173.05,173.34,172.76,172.87,12807.0,161.8599,162.1311,161.5886,161.6915,12807.0
2016-10-14 11:15:00,172.87,173.42,172.87,173.31,2548.0,161.6915,162.2059,161.6915,162.103,2548.0
2016-10-14 11:20:00,173.31,173.37,173.13,173.3,2999.0,162.103,162.1592,161.9347,162.0937,2999.0
2016-10-14 11:25:00,173.31,173.36,173.01,173.01,1900.0,162.103,162.1498,161.8224,161.8224,1900.0
2016-10-14 11:30:00,173.05,173.43,172.85,173.43,10510.0,161.8599,162.2153,161.6728,162.2153,10510.0
2016-10-14 11:35:00,173.33,173.7,173.33,173.61,2900.0,162.1218,162.4678,162.1218,162.3836,2900.0
2016-10-14 11:40:00,173.56,173.81,173.47,173.66,7111.0,162.3369,162.5707,162.2527,162.4304,7111.0
2016-10-14 11:45:00,173.67,173.84,173.4,173.4,5577.0,162.4398,162.5988,162.1872,162.1872,5577.0
2016-10-14 11:50:00,173.55,173.72,173.31,173.31,4471.0,162.3275,162.4865,162.103,162.103,4471.0
2016-10-14 11:55:00,173.25,173.29,172.86,172.94,4929.0,162.0469,162.0843,161.6821,161.757,4929.0
2016-10-14 12:00:00,172.91,173.25,172.86,173.25,3940.0,161.7289,162.0469,161.6821,162.0469,3940.0
2016-10-14 12:05:00,173.14,173.32,173.02,173.22,4749.0,161.944,162.1124,161.8318,162.0189,4749.0
2016-10-14 12:10:00,173.22,173.43,173.13,173.24,5683.0,162.0189,162.2153,161.9347,162.0376,5683.0
2016-10-14 12:15:00,173.16,173.16,172.93,173.0,2290.0,161.9627,161.9627,161.7476,161.8131,2290.0
2016-10-14 12:20:00,173.02,173.17,172.95,173.11,13994.0,161.8318,161.9721,161.7663,161.916,13994.0
2016-10-14 12:25:00,173.09,173.32,173.04,173.25,8876.0,161.8973,162.1124,161.8505,162.0469,8876.0
2016-10-14 12:30:00,173.18,173.35,173.09,173.23,13199.0,161.9815,162.1405,161.8973,162.0282,13199.0
2016-10-14 12:35:00,173.24,173.3,173.15,173.19,1871.0,162.0376,162.0937,161.9534,161.9908,1871.0
2016-10-14 12:40:00,173.14,173.46,173.14,173.29,4128.0,161.944,162.2433,161.944,162.0843,4128.0
2016-10-14 12:45:00,173.29,173.29,173.16,173.16,1100.0,162.0843,162.0843,161.9627,161.9627,1100.0
2016-10-14 12:50:00,173.08,173.17,173.02,173.02,1600.0,161.8879,161.9721,161.8318,161.8318,1600.0
2016-10-14 12:55:00,173.03,173.03,172.83,172.97,4635.0,161.8412,161.8412,161.6541,161.785,4635.0
2016-10-14 13:00:00,172.97,173.0,172.77,172.78,4131.0,161.785,161.8131,161.598,161.6073,4131.0
2016-10-14 13:05:00,172.82,173.1,172.79,172.97,5776.0,161.6447,161.9066,161.6167,161.785,5776.0
2016-10-14 13:10:00,172.96,173.02,172.76,172.81,6255.0,161.7757,161.8318,161.5886,161.6354,6255.0
2016-10-14 13:15:00,172.81,173.01,172.8,173.01,1300.0,161.6354,161.8224,161.626,161.8224,1300.0
2016-10-14 13:20:00,173.01,173.31,173.01,173.19,11349.0,161.8224,162.103,161.8224,161.9908,11349.0
2016-10-14 13:25:00,173.15,173.24,173.1,173.18,4296.0,161.9534,162.0376,161.9066,161.9815,4296.0
2016-10-14 13:30:00,173.24,173.96,173.23,173.76,7754.0,162.0376,162.711,162.0282,162.524,7754.0
2016-10-14 13:35:00,173.81,173.94,173.6,173.94,4038.0,162.5707,162.6923,162.3743,162.6923,4038.0
2016-10-14 13:40:00,173.9,173.9,173.6,173.61,1400.0,162.6549,162.6549,162.3743,162.3836,1400.0
2016-10-14 13:45:00,173.55,173.74,173.47,173.58,3000.0,162.3275,162.5052,162.2527,162.3556,3000.0
2016-10-14 13:50:00,173.5,173.61,173.41,173.61,10339.0,162.2808,162.3836,162.1966,162.3836,10339.0
2016-10-14 13:55:00,173.6,173.79,173.53,173.67,7000.0,162.3743,162.552,162.3088,162.4398,7000.0
2016-10-14 14:00:00,173.67,173.82,173.48,173.7,9966.0,162.4398,162.5801,162.2621,162.4678,9966.0
2016-10-14 14:05:00,173.6,173.75,173.5,173.51,2000.0,162.3743,162.5146,162.2808,162.2901,2000.0
2016-10-14 14:10:00,173.5,173.67,173.45,173.65,8031.0,162.2808,162.4398,162.234,162.4211,8031.0
2016-10-14 14:15:00,173.52,173.59,173.48,173.55,2726.0,162.2995,162.3649,162.2621,162.3275,2726.0
2016-10-14 14:20:00,173.62,173.84,173.51,173.84,6256.0,162.393,162.5988,162.2901,162.5988,6256.0
2016-10-14 14:25:00,173.83,173.91,173.57,173.91,2419.0,162.5894,162.6643,162.3462,162.6643,2419.0
2016-10-14 14:30:00,173.85,173.85,173.74,173.75,1924.0,162.6081,162.6081,162.5052,162.5146,1924.0
2016-10-14 14:35:00,173.79,173.9,173.75,173.81,2100.0,162.552,162.6549,162.5146,162.5707,2100.0
2016-10-14 14:40:00,173.81,173.81,173.81,173.81,0.0,162.5707,162.5707,162.5707,162.5707,0.0
2016-10-14 14:45:00,173.54,173.54,173.36,173.36,800.0,162.3182,162.3182,162.1498,162.1498,800.0
2016-10-14 14:50:00,173.37,173.39,173.15,173.28,1914.0,162.1592,162.1779,161.9534,162.075,1914.0
2016-10-14 14:55:00,173.16,173.17,172.98,173.06,2600.0,161.9627,161.9721,161.7944,161.8692,2600.0
2016-10-14 15:00:00,173.06,173.09,172.95,172.96,3200.0,161.8692,161.8973,161.7663,161.7757,3200.0
2016-10-14 15:05:00,173.01,173.4,173.01,173.35,5126.0,161.8224,162.1872,161.8224,162.1405,5126.0
2016-10-14 15:10:00,173.36,173.42,173.33,173.35,2123.0,162.1498,162.2059,162.1218,162.1405,2123.0
2016-10-14 15:15:00,173.31,173.33,173.04,173.05,2161.0,162.103,162.1218,161.8505,161.8599,2161.0
2016-10-14 15:20:00,173.0,173.29,173.0,173.17,5310.0,161.8131,162.0843,161.8131,161.9721,5310.0
2016-10-14 15:25:00,173.2,173.25,173.16,173.25,1568.0,162.0002,162.0469,161.9627,162.0469,1568.0
2016-10-14 15:30:00,173.16,173.43,173.16,173.43,6421.0,161.9627,162.2153,161.9627,162.2153,6421.0
2016-10-14 15:35:00,173.39,173.59,173.28,173.53,7248.0,162.1779,162.3649,162.075,162.3088,7248.0
2016-10-14 15:40:00,173.52,173.63,173.41,173.54,12612.0,162.2995,162.4024,162.1966,162.3182,12612.0
2016-10-14 15:45:00,173.54,173.55,173.36,173.43,11410.0,162.3182,162.3275,162.1498,162.2153,11410.0
2016-10-14 15:50:00,173.41,173.47,173.33,173.33,13707.0,162.1966,162.2527,162.1218,162.1218,13707.0
2016-10-14 15:55:00,173.33,173.55,173.31,173.48,44499.0,162.1218,162.3275,162.103,162.2621,44499.0
2016-10-17 09:30:00,173.58,173.97,172.38,173.39,5334.0,162.3556,162.7204,161.2332,162.1779,5334.0
2016-10-17 09:35:00,173.39,174.3,173.39,174.01,3931.0,162.1779,163.029,162.1779,162.7578,3931.0
2016-10-17 09:40:00,174.09,174.81,174.0,174.21,4502.0,162.8326,163.5061,162.7484,162.9449,4502.0
2016-10-17 09:45:00,173.99,174.78,173.99,174.66,3370.0,162.7391,163.478,162.7391,163.3658,3370.0
2016-10-17 09:50:00,174.8,175.0,174.33,174.47,5116.0,163.4967,163.6838,163.0571,163.188,5116.0
2016-10-17 09:55:00,174.34,174.82,174.34,174.67,7897.0,163.0664,163.5154,163.0664,163.3751,7897.0
2016-10-17 10:00:00,174.7,174.9,174.63,174.81,5342.0,163.4032,163.5902,163.3377,163.5061,5342.0
2016-10-17 10:05:00,174.71,174.76,174.33,174.33,9357.0,163.4125,163.4593,163.0571,163.0571,9357.0
2016-10-17 10:10:00,174.53,174.56,174.08,174.08,3100.0,163.2442,163.2722,162.8233,162.8233,3100.0
2016-10-17 10:15:00,174.09,174.54,173.98,174.43,4600.0,162.8326,163.2535,162.7297,163.1506,4600.0
2016-10-17 10:20:00,174.57,174.69,174.36,174.69,3903.0,163.2816,163.3938,163.0852,163.3938,3903.0
2016-10-17 10:25:00,174.74,174.74,174.53,174.72,2300.0,163.4406,163.4406,163.2442,163.4219,2300.0
2016-10-17 10:30:00,174.71,175.22,174.64,175.05,17911.0,163.4125,163.8895,163.347,163.7305,17911.0
2016-10-17 10:35:00,175.07,175.14,174.8,174.99,23356.0,163.7492,163.8147,163.4967,163.6744,23356.0
2016-10-17 10:40:00,175.0,175.17,174.99,175.02,4154.0,163.6838,163.8428,163.6744,163.7025,4154.0
2016-10-17 10:45:00,175.02,175.29,174.97,175.29,4212.0,163.7025,163.955,163.6557,163.955,4212.0
2016-10-17 10:50:00,175.35,175.5,175.01,175.12,5763.0,164.0111,164.1514,163.6931,163.796,5763.0
2016-10-17 10:55:00,175.03,175.29,175.03,175.29,3550.0,163.7118,163.955,163.7118,163.955,3550.0
2016-10-17 11:00:00,175.31,175.43,175.1,175.43,7800.0,163.9737,164.086,163.7773,164.086,7800.0
2016-10-17 11:05:00,175.39,175.71,175.38,175.59,11425.0,164.0485,164.3479,164.0392,164.2356,11425.0
2016-10-17 11:10:00,175.55,175.85,175.47,175.76,10418.0,164.1982,164.4788,164.1234,164.3946,10418.0
2016-10-17 11:15:00,175.71,175.99,175.67,175.83,10405.0,164.3479,164.6097,164.3104,164.4601,10405.0
2016-10-17 11:20:00,175.82,175.82,175.6,175.6,10795.0,164.4507,164.4507,164.245,164.245,10795.0
2016-10-17 11:25:00,175.6,175.62,175.19,175.34,7800.0,164.245,164.2637,163.8615,164.0018,7800.0
2016-10-17 11:30:00,175.43,175.9,175.39,175.72,3300.0,164.086,164.5256,164.0485,164.3572,3300.0
2016-10-17 11:35:00,175.88,175.94,175.68,175.68,6403.0,164.5069,164.563,164.3198,164.3198,6403.0
2016-10-17 11:40:00,175.72,176.07,175.71,176.02,2500.0,164.3572,164.6846,164.3479,164.6378,2500.0
2016-10-17 11:45:00,175.96,175.96,175.7,175.84,3433.0,164.5817,164.5817,164.3385,164.4694,3433.0
2016-10-17 11:50:00,175.79,176.17,175.79,176.05,13857.0,164.4227,164.7781,164.4227,164.6659,13857.0
2016-10-17 11:55:00,176.06,176.58,176.06,176.58,10937.0,164.6752,165.1616,164.6752,165.1616,10937.0
2016-10-17 12:00:00,176.52,176.54,176.32,176.5,7793.0,165.1055,165.1242,164.9184,165.0868,7793.0
2016-10-17 12:05:00,176.55,176.68,176.48,176.53,15199.0,165.1335,165.2551,165.0681,165.1148,15199.0
2016-10-17 12:10:00,176.47,176.57,176.42,176.57,7404.0,165.0587,165.1522,165.0119,165.1522,7404.0
2016-10-17 12:15:00,176.5,176.71,176.45,176.62,6500.0,165.0868,165.2832,165.04,165.199,6500.0
2016-10-17 12:20:00,176.57,176.6,176.51,176.52,1905.0,165.1522,165.1803,165.0961,165.1055,1905.0
2016-10-17 12:25:00,176.52,176.52,176.11,176.3,4632.0,165.1055,165.1055,164.722,164.8997,4632.0
2016-10-17 12:30:00,176.24,176.47,176.16,176.37,1892.0,164.8436,165.0587,164.7688,164.9652,1892.0
2016-10-17 12:35:00,176.38,176.51,176.36,176.51,2550.0,164.9745,165.0961,164.9558,165.0961,2550.0
2016-10-17 12:40:00,176.43,176.73,176.43,176.65,8599.0,165.0213,165.3019,165.0213,165.2271,8599.0
2016-10-17 12:45:00,176.58,176.71,176.48,176.71,2500.0,165.1616,165.2832,165.0681,165.2832,2500.0
2016-10-17 12:50:00,176.69,176.91,176.64,176.8,4636.0,165.2645,165.4703,165.2177,165.3674,4636.0
2016-10-17 12:55:00,176.77,176.94,176.75,176.76,3100.0,165.3393,165.4983,165.3206,165.33,3100.0
2016-10-17 13:00:00,176.85,176.95,176.82,176.85,3125.0,165.4141,165.5077,165.3861,165.4141,3125.0
2016-10-17 13:05:00,176.82,176.88,176.67,176.83,2300.0,165.3861,165.4422,165.2458,165.3954,2300.0
2016-10-17 13:10:00,176.87,177.0,176.87,177.0,9200.0,165.4328,165.5544,165.4328,165.5544,9200.0
2016-10-17 13:15:00,177.02,177.02,176.68,176.72,11594.0,165.5731,165.5731,165.2551,165.2925,11594.0
2016-10-17 13:20:00,176.74,176.84,176.68,176.83,2577.0,165.3113,165.4048,165.2551,165.3954,2577.0
2016-10-17 13:25:00,176.78,176.82,176.55,176.82,4952.0,165.3487,165.3861,165.1335,165.3861,4952.0
2016-10-17 13:30:00,176.75,176.79,176.61,176.73,5241.0,165.3206,165.358,165.1897,165.3019,5241.0
2016-10-17 13:35:00,176.71,176.8,176.65,176.65,3410.0,165.2832,165.3674,165.2271,165.2271,3410.0
2016-10-17 13:40:00,176.69,176.9,176.62,176.69,6365.0,165.2645,165.4609,165.199,165.2645,6365.0
2016-10-17 13:45:00,176.82,176.87,176.65,176.87,3300.0,165.3861,165.4328,165.2271,165.4328,3300.0
2016-10-17 13:50:00,176.83,176.94,176.77,176.87,6229.0,165.3954,165.4983,165.3393,165.4328,6229.0
2016-10-17 13:55:00,176.85,176.93,176.6,176.6,11553.0,165.4141,165.489,165.1803,165.1803,11553.0
2016-10-17 14:00:00,176.54,177.0,176.53,177.0,9104.0,165.1242,165.5544,165.1148,165.5544,9104.0
2016-10-17 14:05:00,176.92,177.06,176.83,176.98,7465.0,165.4796,165.6106,165.3954,165.5357,7465.0
2016-10-17 14:10:00,176.96,177.1,176.86,176.96,6928.0,165.517,165.648,165.4235,165.517,6928.0
2016-10-17 14:15:00,176.9,177.13,176.84,177.13,3344.0,165.4609,165.676,165.4048,165.676,3344.0
2016-10-17 14:20:00,177.14,177.27,177.06,177.12,8737.0,165.6854,165.807,165.6106,165.6667,8737.0
2016-10-17 14:25:00,177.17,177.36,177.17,177.28,5037.0,165.7134,165.8912,165.7134,165.8163,5037.0
2016-10-17 14:30:00,177.27,177.44,177.19,177.44,3100.0,165.807,165.966,165.7322,165.966,3100.0
2016-10-17 14:35:00,177.39,177.58,177.27,177.53,13100.0,165.9192,166.0969,165.807,166.0502,13100.0
2016-10-17 14:40:00,177.43,177.57,177.39,177.55,8759.0,165.9566,166.0876,165.9192,166.0689,8759.0
2016-10-17 14:45:00,177.51,177.54,177.37,177.44,7804.0,166.0315,166.0595,165.9005,165.966,7804.0
2016-10-17 14:50:00,177.41,177.76,177.41,177.69,8112.0,165.9379,166.2653,165.9379,166.1998,8112.0
2016-10-17 14:55:00,177.66,177.92,177.58,177.75,10738.0,166.1718,166.4149,166.0969,166.2559,10738.0
2016-10-17 15:00:00,177.75,177.83,177.58,177.64,11969.0,166.2559,166.3308,166.0969,166.1531,11969.0
2016-10-17 15:05:00,177.63,177.76,177.51,177.7,23031.0,166.1437,166.2653,166.0315,166.2092,23031.0
2016-10-17 15:10:00,177.66,177.72,177.53,177.63,10409.0,166.1718,166.2279,166.0502,166.1437,10409.0
2016-10-17 15:15:00,177.63,177.74,177.58,177.64,16395.0,166.1437,166.2466,166.0969,166.1531,16395.0
2016-10-17 15:20:00,177.63,177.78,177.57,177.59,14137.0,166.1437,166.284,166.0876,166.1063,14137.0
2016-10-17 15:25:00,177.62,177.65,177.48,177.49,14072.0,166.1343,166.1624,166.0034,166.0128,14072.0
2016-10-17 15:30:00,177.49,177.54,177.35,177.53,20398.0,166.0128,166.0595,165.8818,166.0502,20398.0
2016-10-17 15:35:00,177.55,177.61,177.3,177.36,24102.0,166.0689,166.125,165.835,165.8912,24102.0
2016-10-17 15:40:00,177.31,177.43,177.17,177.17,22335.0,165.8444,165.9566,165.7134,165.7134,22335.0
2016-10-17 15:45:00,177.2,177.36,177.08,177.21,18749.0,165.7415,165.8912,165.6293,165.7509,18749.0
2016-10-17 15:50:00,177.21,177.3,177.12,177.12,24874.0,165.7509,165.835,165.6667,165.6667,24874.0
2016-10-17 15:55:00,177.16,177.26,177.03,177.26,56391.0,165.7041,165.7976,165.5825,165.7976,56391.0
2016-10-18 09:30:00,178.83,178.83,178.04,178.39,4863.0,167.2661,167.2661,166.5272,166.8546,4863.0
2016-10-18 09:35:00,178.06,178.33,177.61,177.67,5450.0,166.5459,166.7984,166.125,166.1811,5450.0
2016-10-18 09:40:00,177.62,178.13,177.51,177.73,6590.0,166.1343,166.6114,166.0315,166.2372,6590.0
2016-10-18 09:45:00,177.82,177.88,177.1,177.22,5301.0,166.3214,166.3775,165.648,165.7602,5301.0
2016-10-18 09:50:00,177.29,177.63,177.26,177.49,9844.0,165.8257,166.1437,165.7976,166.0128,9844.0
2016-10-18 09:55:00,177.44,177.52,177.25,177.37,3453.0,165.966,166.0408,165.7883,165.9005,3453.0
2016-10-18 10:00:00,177.39,177.48,177.31,177.43,7400.0,165.9192,166.0034,165.8444,165.9566,7400.0
2016-10-18 10:05:00,177.45,177.85,177.44,177.53,5805.0,165.9753,166.3495,165.966,166.0502,5805.0
2016-10-18 10:10:00,177.42,177.49,177.37,177.47,3600.0,165.9473,166.0128,165.9005,165.994,3600.0
2016-10-18 10:15:00,177.48,178.04,177.48,177.96,4402.0,166.0034,166.5272,166.0034,166.4524,4402.0
2016-10-18 10:20:00,178.0,178.03,177.7,177.7,4316.0,166.4898,166.5178,166.2092,166.2092,4316.0
2016-10-18 10:25:00,177.76,178.12,177.76,178.05,5909.0,166.2653,166.602,166.2653,166.5365,5909.0
2016-10-18 10:30:00,178.06,178.17,177.95,177.95,4712.0,166.5459,166.6488,166.443,166.443,4712.0
2016-10-18 10:35:00,177.88,178.09,177.83,178.04,3293.0,166.3775,166.574,166.3308,166.5272,3293.0
2016-10-18 10:40:00,177.96,178.19,177.95,178.19,1957.0,166.4524,166.6675,166.443,166.6675,1957.0
2016-10-18 10:45:00,178.17,178.39,178.17,178.28,6737.0,166.6488,166.8546,166.6488,166.7517,6737.0
2016-10-18 10:50:00,178.23,178.25,178.08,178.11,3600.0,166.7049,166.7236,166.5646,166.5927,3600.0
2016-10-18 10:55:00,178.03,178.33,178.03,178.18,4726.0,166.5178,166.7984,166.5178,166.6581,4726.0
2016-10-18 11:00:00,178.22,178.41,178.22,178.32,2200.0,166.6955,166.8733,166.6955,166.7891,2200.0
2016-10-18 11:05:00,178.34,178.35,178.14,178.2,5578.0,166.8078,166.8171,166.6207,166.6768,5578.0
2016-10-18 11:10:00,178.2,178.21,178.1,178.21,2700.0,166.6768,166.6862,166.5833,166.6862,2700.0
2016-10-18 11:15:00,178.25,178.48,178.24,178.46,2700.0,166.7236,166.9387,166.7143,166.92,2700.0
2016-10-18 11:20:00,178.38,178.43,178.03,178.03,12302.0,166.8452,166.892,166.5178,166.5178,12302.0
2016-10-18 11:25:00,177.95,178.16,177.95,178.14,6310.0,166.443,166.6394,166.443,166.6207,6310.0
2016-10-18 11:30:00,178.18,178.19,177.96,177.97,2881.0,166.6581,166.6675,166.4524,166.4617,2881.0
2016-10-18 11:35:00,177.97,178.2,177.92,178.2,3998.0,166.4617,166.6768,166.4149,166.6768,3998.0
2016-10-18 11:40:00,178.2,178.32,178.19,178.23,1700.0,166.6768,166.7891,166.6675,166.7049,1700.0
2016-10-18 11:45:00,178.26,178.37,178.14,178.14,1400.0,166.733,166.8358,166.6207,166.6207,1400.0
2016-10-18 11:50:00,178.23,178.29,178.14,178.29,7602.0,166.7049,166.761,166.6207,166.761,7602.0
2016-10-18 11:55:00,178.34,178.49,178.34,178.45,1415.0,166.8078,166.9481,166.8078,166.9107,1415.0
2016-10-18 12:00:00,178.39,178.48,178.25,178.25,3026.0,166.8546,166.9387,166.7236,166.7236,3026.0
2016-10-18 12:05:00,178.17,178.27,178.03,178.03,2860.0,166.6488,166.7423,166.5178,166.5178,2860.0
2016-10-18 12:10:00,178.03,178.06,177.99,177.99,2800.0,166.5178,166.5459,166.4804,166.4804,2800.0
2016-10-18 12:15:00,178.02,178.03,177.94,177.94,1200.0,166.5085,166.5178,166.4337,166.4337,1200.0
2016-10-18 12:20:00,178.04,178.27,177.99,178.27,3882.0,166.5272,166.7423,166.4804,166.7423,3882.0
2016-10-18 12:25:00,178.25,178.34,178.17,178.31,3938.0,166.7236,166.8078,166.6488,166.7797,3938.0
2016-10-18 12:30:00,178.25,178.35,178.2,178.35,3925.0,166.7236,166.8171,166.6768,166.8171,3925.0
2016-10-18 12:35:00,178.25,178.32,178.12,178.12,6126.0,166.7236,166.7891,166.602,166.602,6126.0
2016-10-18 12:40:00,178.18,178.22,178.07,178.11,4480.0,166.6581,166.6955,166.5552,166.5927,4480.0
2016-10-18 12:45:00,178.01,178.16,178.01,178.16,1633.0,166.4991,166.6394,166.4991,166.6394,1633.0
2016-10-18 12:50:00,178.21,178.31,178.18,178.22,4300.0,166.6862,166.7797,166.6581,166.6955,4300.0
2016-10-18 12:55:00,178.22,178.29,178.15,178.28,12849.0,166.6955,166.761,166.6301,166.7517,12849.0
2016-10-18 13:00:00,178.29,178.32,178.19,178.27,2269.0,166.761,166.7891,166.6675,166.7423,2269.0
2016-10-18 13:05:00,178.21,178.21,178.01,178.03,2700.0,166.6862,166.6862,166.4991,166.5178,2700.0
2016-10-18 13:10:00,178.06,178.1,178.03,178.09,1299.0,166.5459,166.5833,166.5178,166.574,1299.0
2016-10-18 13:15:00,178.1,178.14,178.04,178.05,2300.0,166.5833,166.6207,166.5272,166.5365,2300.0
2016-10-18 13:20:00,178.09,178.1,178.03,178.06,6853.0,166.574,166.5833,166.5178,166.5459,6853.0
2016-10-18 13:25:00,178.07,178.1,177.9,177.95,7727.0,166.5552,166.5833,166.3962,166.443,7727.0
2016-10-18 13:30:00,177.85,178.03,177.85,177.99,7670.0,166.3495,166.5178,166.3495,166.4804,7670.0
2016-10-18 13:35:00,177.95,178.12,177.94,178.05,1354.0,166.443,166.602,166.4337,166.5365,1354.0
2016-10-18 13:40:00,178.03,178.05,177.97,178.02,1150.0,166.5178,166.5365,166.4617,166.5085,1150.0
2016-10-18 13:45:00,178.01,178.04,177.9,177.9,3700.0,166.4991,166.5272,166.3962,166.3962,3700.0
2016-10-18 13:50:00,177.97,178.17,177.96,178.16,4841.0,166.4617,166.6488,166.4524,166.6394,4841.0
2016-10-18 13:55:00,178.2,178.2,178.03,178.08,2750.0,166.6768,166.6768,166.5178,166.5646,2750.0
2016-10-18 14:00:00,177.97,178.03,177.89,178.03,1400.0,166.4617,166.5178,166.3869,166.5178,1400.0
2016-10-18 14:05:00,177.93,178.18,177.93,178.17,5950.0,166.4243,166.6581,166.4243,166.6488,5950.0
2016-10-18 14:10:00,178.14,178.31,178.14,178.31,6160.0,166.6207,166.7797,166.6207,166.7797,6160.0
2016-10-18 14:15:00,178.32,178.32,178.2,178.25,6962.0,166.7891,166.7891,166.6768,166.7236,6962.0
2016-10-18 14:20:00,178.25,178.48,178.25,178.46,3742.0,166.7236,166.9387,166.7236,166.92,3742.0
2016-10-18 14:25:00,178.48,178.53,178.41,178.47,4700.0,166.9387,166.9855,166.8733,166.9294,4700.0
2016-10-18 14:30:00,178.53,178.57,178.47,178.57,8239.0,166.9855,167.0229,166.9294,167.0229,8239.0
2016-10-18 14:35:00,178.53,178.56,178.45,178.47,5111.0,166.9855,167.0136,166.9107,166.9294,5111.0
2016-10-18 14:40:00,178.51,178.52,178.43,178.49,4621.0,166.9668,166.9761,166.892,166.9481,4621.0
2016-10-18 14:45:00,178.48,178.55,178.38,178.54,10664.0,166.9387,167.0042,166.8452,166.9949,10664.0
2016-10-18 14:50:00,178.55,178.55,178.44,178.46,3103.0,167.0042,167.0042,166.9013,166.92,3103.0
2016-10-18 14:55:00,178.51,178.6,178.46,178.53,3320.0,166.9668,167.051,166.92,166.9855,3320.0
2016-10-18 15:00:00,178.6,178.6,178.34,178.5,7700.0,167.051,167.051,166.8078,166.9574,7700.0
2016-10-18 15:05:00,178.49,178.49,178.4,178.44,5143.0,166.9481,166.9481,166.8639,166.9013,5143.0
2016-10-18 15:10:00,178.5,178.52,178.43,178.45,4596.0,166.9574,166.9761,166.892,166.9107,4596.0
2016-10-18 15:15:00,178.49,178.6,178.45,178.55,20402.0,166.9481,167.051,166.9107,167.0042,20402.0
2016-10-18 15:20:00,178.55,178.55,178.42,178.47,6908.0,167.0042,167.0042,166.8826,166.9294,6908.0
2016-10-18 15:25:00,178.44,178.52,178.38,178.44,7600.0,166.9013,166.9761,166.8452,166.9013,7600.0
2016-10-18 15:30:00,178.43,178.57,178.37,178.56,11377.0,166.892,167.0229,166.8358,167.0136,11377.0
2016-10-18 15:35:00,178.56,178.57,178.37,178.45,13186.0,167.0136,167.0229,166.8358,166.9107,13186.0
2016-10-18 15:40:00,178.42,178.48,178.34,178.4,28916.0,166.8826,166.9387,166.8078,166.8639,28916.0
2016-10-18 15:45:00,178.44,178.47,178.34,178.38,30050.0,166.9013,166.9294,166.8078,166.8452,30050.0
2016-10-18 15:50:00,178.4,178.47,178.35,178.41,29107.0,166.8639,166.9294,166.8171,166.8733,29107.0
2016-10-18 15:55:00,178.42,178.55,178.21,178.22,64881.0,166.8826,167.0042,166.6862,166.6955,64881.0
2016-10-19 09:30:00,179.15,179.15,178.16,178.21,3972.0,167.5654,167.5654,166.6394,166.6862,3972.0
2016-10-19 09:35:00,178.41,178.41,178.02,178.02,600.0,166.8733,166.8733,166.5085,166.5085,600.0
2016-10-19 09:40:00,178.17,178.45,177.34,177.34,2256.0,166.6488,166.9107,165.8725,165.8725,2256.0
2016-10-19 09:45:00,177.33,177.83,177.27,177.31,4068.0,165.8631,166.3308,165.807,165.8444,4068.0
2016-10-19 09:50:00,177.31,177.41,176.62,176.63,5600.0,165.8444,165.9379,165.199,165.2084,5600.0
2016-10-19 09:55:00,176.75,176.75,175.77,176.03,3400.0,165.3206,165.3206,164.404,164.6472,3400.0
2016-10-19 10:00:00,176.08,176.17,175.76,176.02,9113.0,164.6939,164.7781,164.3946,164.6378,9113.0
2016-10-19 10:05:00,175.96,176.01,175.05,175.64,25202.0,164.5817,164.6285,163.7305,164.2824,25202.0
2016-10-19 10:10:00,175.7,175.8,175.63,175.72,2067.0,164.3385,164.432,164.273,164.3572,2067.0
2016-10-19 10:15:00,175.68,175.68,175.36,175.36,6188.0,164.3198,164.3198,164.0205,164.0205,6188.0
2016-10-19 10:20:00,175.39,175.42,175.16,175.39,6394.0,164.0485,164.0766,163.8334,164.0485,6394.0
2016-10-19 10:25:00,175.35,175.63,175.28,175.34,11855.0,164.0111,164.273,163.9457,164.0018,11855.0
2016-10-19 10:30:00,175.49,175.86,175.49,175.8,8940.0,164.1421,164.4882,164.1421,164.432,8940.0
2016-10-19 10:35:00,175.89,176.23,175.85,176.23,4904.0,164.5162,164.8342,164.4788,164.8342,4904.0
2016-10-19 10:40:00,176.38,176.43,176.07,176.31,6109.0,164.9745,165.0213,164.6846,164.9091,6109.0
2016-10-19 10:45:00,176.32,176.41,176.23,176.4,7191.0,164.9184,165.0026,164.8342,164.9932,7191.0
2016-10-19 10:50:00,176.56,176.57,176.37,176.56,3118.0,165.1429,165.1522,164.9652,165.1429,3118.0
2016-10-19 10:55:00,176.53,176.77,176.49,176.77,4072.0,165.1148,165.3393,165.0774,165.3393,4072.0
2016-10-19 11:00:00,176.81,177.01,176.77,176.98,4971.0,165.3767,165.5638,165.3393,165.5357,4971.0
2016-10-19 11:05:00,177.01,177.23,177.01,177.23,1100.0,165.5638,165.7696,165.5638,165.7696,1100.0
2016-10-19 11:10:00,177.27,177.33,177.15,177.16,2200.0,165.807,165.8631,165.6947,165.7041,2200.0
2016-10-19 11:15:00,177.17,177.26,177.17,177.26,1100.0,165.7134,165.7976,165.7134,165.7976,1100.0
2016-10-19 11:20:00,177.2,177.32,177.16,177.31,2200.0,165.7415,165.8537,165.7041,165.8444,2200.0
2016-10-19 11:25:00,177.28,177.64,177.27,177.64,5300.0,165.8163,166.1531,165.807,166.1531,5300.0
2016-10-19 11:30:00,177.72,178.05,177.72,178.05,4008.0,166.2279,166.5365,166.2279,166.5365,4008.0
2016-10-19 11:35:00,178.05,178.17,178.01,178.12,1300.0,166.5365,166.6488,166.4991,166.602,1300.0
2016-10-19 11:40:00,178.14,178.3,178.09,178.3,3775.0,166.6207,166.7704,166.574,166.7704,3775.0
2016-10-19 11:45:00,178.21,178.3,178.08,178.11,13150.0,166.6862,166.7704,166.5646,166.5927,13150.0
2016-10-19 11:50:00,178.1,178.31,178.07,178.23,3661.0,166.5833,166.7797,166.5552,166.7049,3661.0
2016-10-19 11:55:00,178.23,178.23,177.98,178.14,5300.0,166.7049,166.7049,166.4711,166.6207,5300.0
2016-10-19 12:00:00,178.06,178.22,178.06,178.12,4422.0,166.5459,166.6955,166.5459,166.602,4422.0
2016-10-19 12:05:00,178.13,178.19,178.07,178.1,1500.0,166.6114,166.6675,166.5552,166.5833,1500.0
2016-10-19 12:10:00,178.1,178.25,178.09,178.13,3300.0,166.5833,166.7236,166.574,166.6114,3300.0
2016-10-19 12:15:00,178.17,178.23,177.96,178.15,3400.0,166.6488,166.7049,166.4524,166.6301,3400.0
2016-10-19 12:20:00,178.25,178.25,178.0,178.03,4032.0,166.7236,166.7236,166.4898,166.5178,4032.0
2016-10-19 12:25:00,178.03,178.12,177.87,177.87,3000.0,166.5178,166.602,166.3682,166.3682,3000.0
2016-10-19 12:30:00,177.86,178.05,177.67,177.73,4824.0,166.3588,166.5365,166.1811,166.2372,4824.0
2016-10-19 12:35:00,177.57,177.79,177.56,177.58,3000.0,166.0876,166.2934,166.0782,166.0969,3000.0
2016-10-19 12:40:00,177.74,178.05,177.74,178.05,1600.0,166.2466,166.5365,166.2466,166.5365,1600.0
2016-10-19 12:45:00,178.03,178.39,177.93,178.36,6700.0,166.5178,166.8546,166.4243,166.8265,6700.0
2016-10-19 12:50:00,178.44,178.52,178.28,178.52,2667.0,166.9013,166.9761,166.7517,166.9761,2667.0
2016-10-19 12:55:00,178.55,178.55,178.3,178.35,2812.0,167.0042,167.0042,166.7704,166.8171,2812.0
2016-10-19 13:00:00,178.33,178.46,178.23,178.41,4579.0,166.7984,166.92,166.7049,166.8733,4579.0
2016-10-19 13:05:00,178.4,178.52,178.13,178.15,7089.0,166.8639,166.9761,166.6114,166.6301,7089.0
2016-10-19 13:10:00,178.35,178.45,178.23,178.43,2126.0,166.8171,166.9107,166.7049,166.892,2126.0
2016-10-19 13:15:00,178.43,178.47,178.29,178.29,8425.0,166.892,166.9294,166.761,166.761,8425.0
2016-10-19 13:20:00,178.38,178.46,178.33,178.46,4532.0,166.8452,166.92,166.7984,166.92,4532.0
2016-10-19 13:25:00,178.45,178.78,178.45,178.7,5449.0,166.9107,167.2193,166.9107,167.1445,5449.0
2016-10-19 13:30:00,178.75,178.75,178.61,178.61,1000.0,167.1913,167.1913,167.0603,167.0603,1000.0
2016-10-19 13:35:00,178.62,178.67,178.19,178.2,3000.0,167.0697,167.1164,166.6675,166.6768,3000.0
2016-10-19 13:40:00,178.25,178.3,178.1,178.12,1000.0,166.7236,166.7704,166.5833,166.602,1000.0
2016-10-19 13:45:00,178.14,178.35,178.13,178.29,7599.0,166.6207,166.8171,166.6114,166.761,7599.0
2016-10-19 13:50:00,178.13,178.18,178.06,178.06,600.0,166.6114,166.6581,166.5459,166.5459,600.0
2016-10-19 13:55:00,178.01,178.11,177.88,177.93,1400.0,166.4991,166.5927,166.3775,166.4243,1400.0
2016-10-19 14:00:00,177.87,178.28,177.87,178.03,5717.0,166.3682,166.7517,166.3682,166.5178,5717.0
2016-10-19 14:05:00,178.03,178.21,177.94,178.16,5834.0,166.5178,166.6862,166.4337,166.6394,5834.0
2016-10-19 14:10:00,178.17,178.23,178.16,178.21,1000.0,166.6488,166.7049,166.6394,166.6862,1000.0
2016-10-19 14:15:00,178.14,178.44,178.14,178.37,2098.0,166.6207,166.9013,166.6207,166.8358,2098.0
2016-10-19 14:20:00,178.4,178.4,177.81,177.81,5593.0,166.8639,166.8639,166.3121,166.3121,5593.0
2016-10-19 14:25:00,177.71,177.74,177.44,177.48,6858.0,166.2185,166.2466,165.966,166.0034,6858.0
2016-10-19 14:30:00,177.5,177.51,177.37,177.44,1150.0,166.0221,166.0315,165.9005,165.966,1150.0
2016-10-19 14:35:00,177.35,177.59,177.33,177.59,3700.0,165.8818,166.1063,165.8631,166.1063,3700.0
2016-10-19 14:40:00,177.54,177.54,177.25,177.25,2999.0,166.0595,166.0595,165.7883,165.7883,2999.0
2016-10-19 14:45:00,177.23,177.31,177.13,177.13,2071.0,165.7696,165.8444,165.676,165.676,2071.0
2016-10-19 14:50:00,177.2,177.2,176.82,176.91,2463.0,165.7415,165.7415,165.3861,165.4703,2463.0
2016-10-19 14:55:00,176.96,177.24,176.96,177.04,6488.0,165.517,165.7789,165.517,165.5919,6488.0
2016-10-19 15:00:00,177.15,177.44,177.15,177.37,5620.0,165.6947,165.966,165.6947,165.9005,5620.0
2016-10-19 15:05:00,177.44,177.71,177.44,177.57,5678.0,165.966,166.2185,165.966,166.0876,5678.0
2016-10-19 15:10:00,177.6,177.82,177.56,177.69,2860.0,166.1156,166.3214,166.0782,166.1998,2860.0
2016-10-19 15:15:00,177.67,177.75,177.53,177.72,16256.0,166.1811,166.2559,166.0502,166.2279,16256.0
2016-10-19 15:20:00,177.72,177.73,177.54,177.56,3550.0,166.2279,166.2372,166.0595,166.0782,3550.0
2016-10-19 15:25:00,177.57,177.71,177.54,177.59,4802.0,166.0876,166.2185,166.0595,166.1063,4802.0
2016-10-19 15:30:00,177.64,177.69,177.49,177.58,6106.0,166.1531,166.1998,166.0128,166.0969,6106.0
2016-10-19 15:35:00,177.69,177.75,177.59,177.63,5161.0,166.1998,166.2559,166.1063,166.1437,5161.0
2016-10-19 15:40:00,177.63,177.73,177.54,177.59,5706.0,166.1437,166.2372,166.0595,166.1063,5706.0
2016-10-19 15:45:00,177.67,177.75,177.54,177.57,9612.0,166.1811,166.2559,166.0595,166.0876,9612.0
2016-10-19 15:50:00,177.56,177.62,177.41,177.43,9665.0,166.0782,166.1343,165.9379,165.9566,9665.0
2016-10-19 15:55:00,177.43,177.58,177.3,177.41,28722.0,165.9566,166.0969,165.835,165.9379,28722.0
2016-10-20 09:30:00,176.97,177.3,176.55,177.3,2627.0,165.5264,165.835,165.1335,165.835,2627.0
2016-10-20 09:35:00,176.55,177.15,176.25,176.52,4400.0,165.1335,165.6947,164.8529,165.1055,4400.0
2016-10-20 09:40:00,176.18,176.38,175.83,176.25,7068.0,164.7875,164.9745,164.4601,164.8529,7068.0
2016-10-20 09:45:00,176.25,176.49,175.98,176.44,6740.0,164.8529,165.0774,164.6004,165.0307,6740.0
2016-10-20 09:50:00,176.37,176.43,176.09,176.15,5032.0,164.9652,165.0213,164.7033,164.7594,5032.0
2016-10-20 09:55:00,176.18,176.5,176.16,176.18,4100.0,164.7875,165.0868,164.7688,164.7875,4100.0
2016-10-20 10:00:00,176.35,176.4,176.14,176.4,2028.0,164.9465,164.9932,164.75,164.9932,2028.0
2016-10-20 10:05:00,176.38,176.71,176.38,176.48,1700.0,164.9745,165.2832,164.9745,165.0681,1700.0
2016-10-20 10:10:00,176.54,176.94,176.46,176.94,4600.0,165.1242,165.4983,165.0494,165.4983,4600.0
2016-10-20 10:15:00,176.99,177.06,176.71,177.03,10610.0,165.5451,165.6106,165.2832,165.5825,10610.0
2016-10-20 10:20:00,177.0,177.12,176.54,176.58,11749.0,165.5544,165.6667,165.1242,165.1616,11749.0
2016-10-20 10:25:00,176.54,176.7,176.36,176.46,6337.0,165.1242,165.2738,164.9558,165.0494,6337.0
2016-10-20 10:30:00,176.27,176.37,175.95,176.01,1505.0,164.8716,164.9652,164.5723,164.6285,1505.0
2016-10-20 10:35:00,175.82,175.82,175.05,175.05,3571.0,164.4507,164.4507,163.7305,163.7305,3571.0
2016-10-20 10:40:00,175.05,175.62,174.83,175.56,13000.0,163.7305,164.2637,163.5248,164.2076,13000.0
2016-10-20 10:45:00,175.56,176.22,175.56,176.21,3360.0,164.2076,164.8249,164.2076,164.8155,3360.0
2016-10-20 10:50:00,176.16,176.16,175.75,175.87,6036.0,164.7688,164.7688,164.3853,164.4975,6036.0
2016-10-20 10:55:00,175.89,175.89,175.48,175.74,5303.0,164.5162,164.5162,164.1327,164.3759,5303.0
2016-10-20 11:00:00,175.69,175.8,175.65,175.65,1200.0,164.3291,164.432,164.2917,164.2917,1200.0
2016-10-20 11:05:00,175.65,175.9,175.6,175.87,2600.0,164.2917,164.5256,164.245,164.4975,2600.0
2016-10-20 11:10:00,175.83,176.19,175.83,176.19,2480.0,164.4601,164.7968,164.4601,164.7968,2480.0
2016-10-20 11:15:00,176.09,176.55,176.08,176.55,900.0,164.7033,165.1335,164.6939,165.1335,900.0
2016-10-20 11:20:00,176.41,176.7,176.41,176.7,900.0,165.0026,165.2738,165.0026,165.2738,900.0
2016-10-20 11:25:00,176.66,176.92,176.65,176.79,1848.0,165.2364,165.4796,165.2271,165.358,1848.0
2016-10-20 11:30:00,176.81,176.88,176.52,176.88,2337.0,165.3767,165.4422,165.1055,165.4422,2337.0
2016-10-20 11:35:00,176.88,176.88,176.7,176.8,2437.0,165.4422,165.4422,165.2738,165.3674,2437.0
2016-10-20 11:40:00,176.78,177.05,176.78,177.05,2332.0,165.3487,165.6012,165.3487,165.6012,2332.0
2016-10-20 11:45:00,177.06,177.42,177.04,177.38,1995.0,165.6106,165.9473,165.5919,165.9099,1995.0
2016-10-20 11:50:00,177.38,177.44,177.25,177.25,4018.0,165.9099,165.966,165.7883,165.7883,4018.0
2016-10-20 11:55:00,177.23,177.79,177.23,177.79,4303.0,165.7696,166.2934,165.7696,166.2934,4303.0
2016-10-20 12:00:00,177.89,178.4,177.84,178.23,7271.0,166.3869,166.8639,166.3401,166.7049,7271.0
2016-10-20 12:05:00,178.2,178.47,178.2,178.45,3650.0,166.6768,166.9294,166.6768,166.9107,3650.0
2016-10-20 12:10:00,178.45,178.49,178.25,178.42,3934.0,166.9107,166.9481,166.7236,166.8826,3934.0
2016-10-20 12:15:00,178.43,178.55,178.38,178.39,6600.0,166.892,167.0042,166.8452,166.8546,6600.0
2016-10-20 12:20:00,178.45,178.45,178.34,178.39,2852.0,166.9107,166.9107,166.8078,166.8546,2852.0
2016-10-20 12:25:00,178.34,178.37,178.25,178.31,5816.0,166.8078,166.8358,166.7236,166.7797,5816.0
2016-10-20 12:30:00,178.36,178.54,178.21,178.54,6918.0,166.8265,166.9949,166.6862,166.9949,6918.0
2016-10-20 12:35:00,178.46,178.65,178.36,178.65,3600.0,166.92,167.0977,166.8265,167.0977,3600.0
2016-10-20 12:40:00,178.62,178.62,178.47,178.48,1900.0,167.0697,167.0697,166.9294,166.9387,1900.0
2016-10-20 12:45:00,178.5,178.56,178.48,178.52,1200.0,166.9574,167.0136,166.9387,166.9761,1200.0
2016-10-20 12:50:00,178.5,178.56,178.46,178.55,2400.0,166.9574,167.0136,166.92,167.0042,2400.0
2016-10-20 12:55:00,178.46,178.8,178.46,178.62,7700.0,166.92,167.238,166.92,167.0697,7700.0
2016-10-20 13:00:00,178.62,178.92,178.62,178.92,7241.0,167.0697,167.3503,167.0697,167.3503,7241.0
2016-10-20 13:05:00,178.93,179.13,178.86,179.13,2374.0,167.3596,167.5467,167.2942,167.5467,2374.0
2016-10-20 13:10:00,178.94,179.2,178.9,179.18,8155.0,167.369,167.6122,167.3316,167.5935,8155.0
2016-10-20 13:15:00,179.12,179.16,178.92,178.98,6236.0,167.5374,167.5748,167.3503,167.4064,6236.0
2016-10-20 13:20:00,178.97,179.48,178.97,179.39,24329.0,167.397,167.8741,167.397,167.7899,24329.0
2016-10-20 13:25:00,179.46,179.46,179.22,179.26,4300.0,167.8554,167.8554,167.6309,167.6683,4300.0
2016-10-20 13:30:00,179.18,179.24,179.16,179.18,2223.0,167.5935,167.6496,167.5748,167.5935,2223.0
2016-10-20 13:35:00,179.27,179.28,179.11,179.16,1400.0,167.6777,167.687,167.528,167.5748,1400.0
2016-10-20 13:40:00,179.11,179.11,179.02,179.09,1527.0,167.528,167.528,167.4438,167.5093,1527.0
2016-10-20 13:45:00,179.09,179.12,178.71,178.71,2589.0,167.5093,167.5374,167.1539,167.1539,2589.0
2016-10-20 13:50:00,178.65,178.65,178.31,178.36,3225.0,167.0977,167.0977,166.7797,166.8265,3225.0
2016-10-20 13:55:00,178.26,178.29,178.12,178.16,6900.0,166.733,166.761,166.602,166.6394,6900.0
2016-10-20 14:00:00,178.17,178.47,178.17,178.41,5570.0,166.6488,166.9294,166.6488,166.8733,5570.0
2016-10-20 14:05:00,178.31,178.35,178.28,178.32,400.0,166.7797,166.8171,166.7517,166.7891,400.0
2016-10-20 14:10:00,178.18,178.23,178.14,178.2,1361.0,166.6581,166.7049,166.6207,166.6768,1361.0
2016-10-20 14:15:00,178.23,178.59,178.23,178.42,2966.0,166.7049,167.0416,166.7049,166.8826,2966.0
2016-10-20 14:20:00,178.48,178.7,178.41,178.64,4463.0,166.9387,167.1445,166.8733,167.0884,4463.0
2016-10-20 14:25:00,178.59,178.73,178.59,178.68,1817.0,167.0416,167.1726,167.0416,167.1258,1817.0
2016-10-20 14:30:00,178.64,178.77,178.63,178.75,5187.0,167.0884,167.21,167.079,167.1913,5187.0
2016-10-20 14:35:00,178.75,178.91,178.72,178.84,5618.0,167.1913,167.3409,167.1632,167.2755,5618.0
2016-10-20 14:40:00,178.73,178.75,178.68,178.7,2200.0,167.1726,167.1913,167.1258,167.1445,2200.0
2016-10-20 14:45:00,178.66,178.87,178.6,178.79,3100.0,167.1071,167.3035,167.051,167.2287,3100.0
2016-10-20 14:50:00,178.85,178.85,178.67,178.69,1800.0,167.2848,167.2848,167.1164,167.1352,1800.0
2016-10-20 14:55:00,178.69,178.72,178.62,178.63,1500.0,167.1352,167.1632,167.0697,167.079,1500.0
2016-10-20 15:00:00,178.63,178.63,178.48,178.55,7595.0,167.079,167.079,166.9387,167.0042,7595.0
2016-10-20 15:05:00,178.62,178.63,178.55,178.63,1000.0,167.0697,167.079,167.0042,167.079,1000.0
2016-10-20 15:10:00,178.63,178.75,178.57,178.72,5746.0,167.079,167.1913,167.0229,167.1632,5746.0
2016-10-20 15:15:00,178.69,178.71,178.49,178.49,4324.0,167.1352,167.1539,166.9481,166.9481,4324.0
2016-10-20 15:20:00,178.45,178.46,178.2,178.25,1362.0,166.9107,166.92,166.6768,166.7236,1362.0
2016-10-20 15:25:00,178.2,178.29,178.19,178.21,3128.0,166.6768,166.761,166.6675,166.6862,3128.0
2016-10-20 15:30:00,178.15,178.16,177.98,178.09,6527.0,166.6301,166.6394,166.4711,166.574,6527.0
2016-10-20 15:35:00,178.09,178.31,178.08,178.19,9624.0,166.574,166.7797,166.5646,166.6675,9624.0
2016-10-20 15:40:00,178.2,178.29,178.11,178.17,14642.0,166.6768,166.761,166.5927,166.6488,14642.0
2016-10-20 15:45:00,178.2,178.41,178.03,178.33,23261.0,166.6768,166.8733,166.5178,166.7984,23261.0
2016-10-20 15:50:00,178.4,178.46,178.3,178.33,9010.0,166.8639,166.92,166.7704,166.7984,9010.0
2016-10-20 15:55:00,178.33,178.41,178.21,178.31,22569.0,166.7984,166.8733,166.6862,166.7797,22569.0
2016-10-21 09:30:00,176.89,176.89,175.89,176.53,26090.0,165.4516,165.4516,164.5162,165.1148,26090.0
2016-10-21 09:35:00,176.36,176.46,176.1,176.14,4951.0,164.9558,165.0494,164.7126,164.75,4951.0
2016-10-21 09:40:00,176.26,177.35,176.05,176.77,5350.0,164.8623,165.8818,164.6659,165.3393,5350.0
2016-10-21 09:45:00,176.95,176.95,176.67,176.76,1734.0,165.5077,165.5077,165.2458,165.33,1734.0
2016-10-21 09:50:00,176.77,177.11,176.67,176.73,2900.0,165.3393,165.6573,165.2458,165.3019,2900.0
2016-10-21 09:55:00,176.99,178.47,176.94,177.96,14380.0,165.5451,166.9294,165.4983,166.4524,14380.0
2016-10-21 10:00:00,177.98,178.01,177.59,177.69,16411.0,166.4711,166.4991,166.1063,166.1998,16411.0
2016-10-21 10:05:00,177.83,177.89,177.47,177.48,5935.0,166.3308,166.3869,165.994,166.0034,5935.0
2016-10-21 10:10:00,177.48,177.57,176.97,176.97,17559.0,166.0034,166.0876,165.5264,165.5264,17559.0
2016-10-21 10:15:00,177.0,177.25,176.98,177.1,2543.0,165.5544,165.7883,165.5357,165.648,2543.0
2016-10-21 10:20:00,177.12,177.13,176.73,177.11,3300.0,165.6667,165.676,165.3019,165.6573,3300.0
2016-10-21 10:25:00,177.02,177.3,176.94,177.3,1746.0,165.5731,165.835,165.4983,165.835,1746.0
2016-10-21 10:30:00,177.52,177.86,177.51,177.62,3480.0,166.0408,166.3588,166.0315,166.1343,3480.0
2016-10-21 10:35:00,177.71,177.79,177.1,177.29,2011.0,166.2185,166.2934,165.648,165.8257,2011.0
2016-10-21 10:40:00,177.11,177.5,177.11,177.48,4200.0,165.6573,166.0221,165.6573,166.0034,4200.0
2016-10-21 10:45:00,177.54,177.6,177.3,177.3,1755.0,166.0595,166.1156,165.835,165.835,1755.0
2016-10-21 10:50:00,177.37,177.37,177.04,177.04,2000.0,165.9005,165.9005,165.5919,165.5919,2000.0
2016-10-21 10:55:00,177.07,177.07,176.76,176.76,4300.0,165.6199,165.6199,165.33,165.33,4300.0
2016-10-21 11:00:00,176.77,176.85,176.76,176.84,1674.0,165.3393,165.4141,165.33,165.4048,1674.0
2016-10-21 11:05:00,176.79,177.07,176.74,177.07,2750.0,165.358,165.6199,165.3113,165.6199,2750.0
2016-10-21 11:10:00,177.07,177.07,176.71,176.71,900.0,165.6199,165.6199,165.2832,165.2832,900.0
2016-10-21 11:15:00,176.72,176.9,176.51,176.9,4179.0,165.2925,165.4609,165.0961,165.4609,4179.0
2016-10-21 11:20:00,176.86,176.86,176.55,176.55,1100.0,165.4235,165.4235,165.1335,165.1335,1100.0
2016-10-21 11:25:00,176.5,176.79,176.44,176.79,4585.0,165.0868,165.358,165.0307,165.358,4585.0
2016-10-21 11:30:00,176.78,176.97,176.71,176.9,2427.0,165.3487,165.5264,165.2832,165.4609,2427.0
2016-10-21 11:35:00,176.92,177.24,176.91,177.21,1500.0,165.4796,165.7789,165.4703,165.7509,1500.0
2016-10-21 11:40:00,177.18,177.24,177.17,177.23,700.0,165.7228,165.7789,165.7134,165.7696,700.0
2016-10-21 11:45:00,177.27,177.79,177.27,177.79,1886.0,165.807,166.2934,165.807,166.2934,1886.0
2016-10-21 11:50:00,177.75,177.76,177.6,177.65,1305.0,166.2559,166.2653,166.1156,166.1624,1305.0
2016-10-21 11:55:00,177.49,177.49,177.18,177.25,1720.0,166.0128,166.0128,165.7228,165.7883,1720.0
2016-10-21 12:00:00,177.28,177.57,177.14,177.5,4400.0,165.8163,166.0876,165.6854,166.0221,4400.0
2016-10-21 12:05:00,177.4,177.61,177.4,177.61,3435.0,165.9286,166.125,165.9286,166.125,3435.0
2016-10-21 12:10:00,177.62,177.62,177.49,177.49,410.0,166.1343,166.1343,166.0128,166.0128,410.0
2016-10-21 12:15:00,177.43,177.51,177.43,177.48,1802.0,165.9566,166.0315,165.9566,166.0034,1802.0
2016-10-21 12:20:00,177.37,177.46,177.28,177.46,1725.0,165.9005,165.9847,165.8163,165.9847,1725.0
2016-10-21 12:25:00,177.44,177.5,177.43,177.47,710.0,165.966,166.0221,165.9566,165.994,710.0
2016-10-21 12:30:00,177.39,177.39,177.28,177.34,1100.0,165.9192,165.9192,165.8163,165.8725,1100.0
2016-10-21 12:35:00,177.39,177.75,177.39,177.7,5873.0,165.9192,166.2559,165.9192,166.2092,5873.0
2016-10-21 12:40:00,177.68,177.68,177.59,177.59,200.0,166.1905,166.1905,166.1063,166.1063,200.0
2016-10-21 12:45:00,177.71,177.71,177.56,177.56,1400.0,166.2185,166.2185,166.0782,166.0782,1400.0
2016-10-21 12:50:00,177.54,177.77,177.53,177.76,1900.0,166.0595,166.2746,166.0502,166.2653,1900.0
2016-10-21 12:55:00,177.87,177.87,177.87,177.87,100.0,166.3682,166.3682,166.3682,166.3682,100.0
2016-10-21 13:00:00,177.71,177.77,177.38,177.38,1206.0,166.2185,166.2746,165.9099,165.9099,1206.0
2016-10-21 13:05:00,177.46,177.56,177.33,177.45,4409.0,165.9847,166.0782,165.8631,165.9753,4409.0
2016-10-21 13:10:00,177.48,177.54,177.35,177.45,2677.0,166.0034,166.0595,165.8818,165.9753,2677.0
2016-10-21 13:15:00,177.49,177.55,177.39,177.42,6900.0,166.0128,166.0689,165.9192,165.9473,6900.0
2016-10-21 13:20:00,177.46,177.49,177.39,177.4,2135.0,165.9847,166.0128,165.9192,165.9286,2135.0
2016-10-21 13:25:00,177.45,177.51,177.4,177.43,4489.0,165.9753,166.0315,165.9286,165.9566,4489.0
2016-10-21 13:30:00,177.42,177.42,177.31,177.36,500.0,165.9473,165.9473,165.8444,165.8912,500.0
2016-10-21 13:35:00,177.39,177.52,177.28,177.45,5107.0,165.9192,166.0408,165.8163,165.9753,5107.0
2016-10-21 13:40:00,177.46,177.55,177.45,177.48,4722.0,165.9847,166.0689,165.9753,166.0034,4722.0
2016-10-21 13:45:00,177.52,177.9,177.45,177.9,11514.0,166.0408,166.3962,165.9753,166.3962,11514.0
2016-10-21 13:50:00,177.93,177.96,177.79,177.93,2100.0,166.4243,166.4524,166.2934,166.4243,2100.0
2016-10-21 13:55:00,177.98,178.04,177.9,177.99,1500.0,166.4711,166.5272,166.3962,166.4804,1500.0
2016-10-21 14:00:00,178.0,178.0,177.81,177.81,1400.0,166.4898,166.4898,166.3121,166.3121,1400.0
2016-10-21 14:05:00,177.91,177.91,177.69,177.87,2799.0,166.4056,166.4056,166.1998,166.3682,2799.0
2016-10-21 14:10:00,177.84,178.12,177.84,178.12,1000.0,166.3401,166.602,166.3401,166.602,1000.0
2016-10-21 14:15:00,178.13,178.14,178.04,178.09,1639.0,166.6114,166.6207,166.5272,166.574,1639.0
2016-10-21 14:20:00,178.16,178.22,178.12,178.2,1000.0,166.6394,166.6955,166.602,166.6768,1000.0
2016-10-21 14:25:00,178.2,178.3,178.19,178.29,3300.0,166.6768,166.7704,166.6675,166.761,3300.0
2016-10-21 14:30:00,178.27,178.38,178.22,178.31,2700.0,166.7423,166.8452,166.6955,166.7797,2700.0
2016-10-21 14:35:00,178.29,178.56,178.29,178.56,2400.0,166.761,167.0136,166.761,167.0136,2400.0
2016-10-21 14:40:00,178.59,178.7,178.49,178.7,4100.0,167.0416,167.1445,166.9481,167.1445,4100.0
2016-10-21 14:45:00,178.71,178.74,178.6,178.67,2504.0,167.1539,167.1819,167.051,167.1164,2504.0
2016-10-21 14:50:00,178.66,178.66,178.66,178.66,204.0,167.1071,167.1071,167.1071,167.1071,204.0
2016-10-21 14:55:00,178.64,178.65,178.46,178.48,3028.0,167.0884,167.0977,166.92,166.9387,3028.0
2016-10-21 15:00:00,178.53,178.54,178.37,178.45,2091.0,166.9855,166.9949,166.8358,166.9107,2091.0
2016-10-21 15:05:00,178.48,178.6,178.44,178.6,3146.0,166.9387,167.051,166.9013,167.051,3146.0
2016-10-21 15:10:00,178.59,178.68,178.59,178.65,1900.0,167.0416,167.1258,167.0416,167.0977,1900.0
2016-10-21 15:15:00,178.67,178.71,178.64,178.65,3105.0,167.1164,167.1539,167.0884,167.0977,3105.0
2016-10-21 15:20:00,178.64,178.69,178.55,178.65,6376.0,167.0884,167.1352,167.0042,167.0977,6376.0
2016-10-21 15:25:00,178.69,178.99,178.69,178.94,6605.0,167.1352,167.4158,167.1352,167.369,6605.0
2016-10-21 15:30:00,178.98,179.15,178.95,179.14,6325.0,167.4064,167.5654,167.3783,167.5561,6325.0
2016-10-21 15:35:00,179.06,179.29,178.99,179.29,13499.0,167.4812,167.6964,167.4158,167.6964,13499.0
2016-10-21 15:40:00,179.28,179.47,179.05,179.35,25494.0,167.687,167.8647,167.4719,167.7525,25494.0
2016-10-21 15:45:00,179.32,179.67,179.29,179.52,16957.0,167.7244,168.0518,167.6964,167.9115,16957.0
2016-10-21 15:50:00,179.54,179.55,179.37,179.41,18610.0,167.9302,167.9395,167.7712,167.8086,18610.0
2016-10-21 15:55:00,179.43,180.0,179.43,179.73,55905.0,167.8273,168.3604,167.8273,168.1079,55905.0
2016-10-24 09:30:00,180.75,180.75,180.02,180.7,3973.0,169.0619,169.0619,168.3792,169.0152,3973.0
2016-10-24 09:35:00,180.35,180.7,180.06,180.18,1900.0,168.6878,169.0152,168.4166,168.5288,1900.0
2016-10-24 09:40:00,180.35,180.54,179.74,179.92,8984.0,168.6878,168.8655,168.1173,168.2856,8984.0
2016-10-24 09:45:00,180.05,180.09,179.64,179.69,6325.0,168.4072,168.4446,168.0237,168.0705,6325.0
2016-10-24 09:50:00,179.66,179.72,179.59,179.67,5600.0,168.0424,168.0986,167.977,168.0518,5600.0
2016-10-24 09:55:00,179.68,180.0,179.68,179.96,9841.0,168.0611,168.3604,168.0611,168.323,9841.0
2016-10-24 10:00:00,180.03,180.1,179.94,179.94,2498.0,168.3885,168.454,168.3043,168.3043,2498.0
2016-10-24 10:05:00,180.0,180.11,179.88,179.99,5700.0,168.3604,168.4633,168.2482,168.3511,5700.0
2016-10-24 10:10:00,180.0,180.08,179.91,179.99,7052.0,168.3604,168.4353,168.2763,168.3511,7052.0
2016-10-24 10:15:00,179.99,180.17,179.96,180.0,5030.0,168.3511,168.5195,168.323,168.3604,5030.0
2016-10-24 10:20:00,180.0,180.19,179.97,180.11,3904.0,168.3604,168.5382,168.3324,168.4633,3904.0
2016-10-24 10:25:00,180.1,180.3,179.94,180.09,3966.0,168.454,168.641,168.3043,168.4446,3966.0
2016-10-24 10:30:00,180.18,180.35,180.06,180.35,1400.0,168.5288,168.6878,168.4166,168.6878,1400.0
2016-10-24 10:35:00,180.41,180.56,180.25,180.56,9855.0,168.7439,168.8842,168.5943,168.8842,9855.0
2016-10-24 10:40:00,180.51,180.51,179.82,180.0,7160.0,168.8375,168.8375,168.1921,168.3604,7160.0
2016-10-24 10:45:00,180.07,180.38,180.04,180.13,6300.0,168.4259,168.7159,168.3979,168.482,6300.0
2016-10-24 10:50:00,180.02,180.02,179.65,179.66,8139.0,168.3792,168.3792,168.0331,168.0424,8139.0
2016-10-24 10:55:00,179.75,179.85,179.52,179.61,5937.0,168.1266,168.2201,167.9115,167.9957,5937.0
2016-10-24 11:00:00,179.58,179.79,179.57,179.58,4026.0,167.9676,168.164,167.9583,167.9676,4026.0
2016-10-24 11:05:00,179.58,179.99,179.58,179.85,8172.0,167.9676,168.3511,167.9676,168.2201,8172.0
2016-10-24 11:10:00,179.92,179.93,179.66,179.71,2600.0,168.2856,168.295,168.0424,168.0892,2600.0
2016-10-24 11:15:00,179.78,179.99,179.73,179.99,3984.0,168.1547,168.3511,168.1079,168.3511,3984.0
2016-10-24 11:20:00,180.0,180.0,179.74,179.75,3400.0,168.3604,168.3604,168.1173,168.1266,3400.0
2016-10-24 11:25:00,179.74,179.78,179.48,179.48,6460.0,168.1173,168.1547,167.8741,167.8741,6460.0
2016-10-24 11:30:00,179.55,180.02,179.47,179.96,11005.0,167.9395,168.3792,167.8647,168.323,11005.0
2016-10-24 11:35:00,179.96,180.21,179.83,180.21,4196.0,168.323,168.5569,168.2014,168.5569,4196.0
2016-10-24 11:40:00,180.17,180.17,180.05,180.05,700.0,168.5195,168.5195,168.4072,168.4072,700.0
2016-10-24 11:45:00,180.02,180.13,179.98,180.09,3400.0,168.3792,168.482,168.3417,168.4446,3400.0
2016-10-24 11:50:00,180.08,180.15,179.95,180.08,5850.0,168.4353,168.5007,168.3137,168.4353,5850.0
2016-10-24 11:55:00,180.12,180.35,180.12,180.35,2100.0,168.4727,168.6878,168.4727,168.6878,2100.0
2016-10-24 12:00:00,180.26,180.37,180.26,180.34,1600.0,168.6036,168.7065,168.6036,168.6785,1600.0
2016-10-24 12:05:00,180.37,180.52,180.29,180.41,7286.0,168.7065,168.8468,168.6317,168.7439,7286.0
2016-10-24 12:10:00,180.47,180.68,180.47,180.68,1600.0,168.8001,168.9965,168.8001,168.9965,1600.0
2016-10-24 12:15:00,180.68,180.81,180.66,180.67,10728.0,168.9965,169.1181,168.9778,168.9871,10728.0
2016-10-24 12:20:00,180.66,180.67,180.47,180.47,3200.0,168.9778,168.9871,168.8001,168.8001,3200.0
2016-10-24 12:25:00,180.5,180.67,180.38,180.59,5250.0,168.8281,168.9871,168.7159,168.9123,5250.0
2016-10-24 12:30:00,180.63,180.66,180.48,180.62,6800.0,168.9497,168.9778,168.8094,168.9404,6800.0
2016-10-24 12:35:00,180.54,180.68,180.44,180.58,7570.0,168.8655,168.9965,168.772,168.9029,7570.0
2016-10-24 12:40:00,180.59,180.62,180.47,180.57,3698.0,168.9123,168.9404,168.8001,168.8936,3698.0
2016-10-24 12:45:00,180.56,180.59,180.48,180.48,3650.0,168.8842,168.9123,168.8094,168.8094,3650.0
2016-10-24 12:50:00,180.5,180.61,180.47,180.6,3239.0,168.8281,168.931,168.8001,168.9216,3239.0
2016-10-24 12:55:00,180.61,180.67,180.52,180.52,3634.0,168.931,168.9871,168.8468,168.8468,3634.0
2016-10-24 13:00:00,180.64,180.77,180.55,180.64,4395.0,168.9591,169.0807,168.8749,168.9591,4395.0
2016-10-24 13:05:00,180.61,180.61,180.61,180.61,200.0,168.931,168.931,168.931,168.931,200.0
2016-10-24 13:10:00,180.61,180.7,180.61,180.67,500.0,168.931,169.0152,168.931,168.9871,500.0
2016-10-24 13:15:00,180.55,180.63,180.52,180.53,873.0,168.8749,168.9497,168.8468,168.8562,873.0
2016-10-24 13:20:00,180.52,180.65,180.52,180.61,1500.0,168.8468,168.9684,168.8468,168.931,1500.0
2016-10-24 13:25:00,180.64,180.66,180.54,180.54,810.0,168.9591,168.9778,168.8655,168.8655,810.0
2016-10-24 13:30:00,180.56,180.75,180.49,180.75,6967.0,168.8842,169.0619,168.8188,169.0619,6967.0
2016-10-24 13:35:00,180.67,180.67,180.5,180.5,2500.0,168.9871,168.9871,168.8281,168.8281,2500.0
2016-10-24 13:40:00,180.5,180.74,180.5,180.72,2100.0,168.8281,169.0526,168.8281,169.0339,2100.0
2016-10-24 13:45:00,180.75,180.83,180.72,180.83,4329.0,169.0619,169.1368,169.0339,169.1368,4329.0
2016-10-24 13:50:00,180.85,181.11,180.84,180.86,5499.0,169.1555,169.3987,169.1461,169.1648,5499.0
2016-10-24 13:55:00,180.77,180.79,180.72,180.76,1300.0,169.0807,169.0994,169.0339,169.0713,1300.0
2016-10-24 14:00:00,180.67,180.91,180.67,180.75,6477.0,168.9871,169.2116,168.9871,169.0619,6477.0
2016-10-24 14:05:00,180.75,180.77,180.67,180.77,6674.0,169.0619,169.0807,168.9871,169.0807,6674.0
2016-10-24 14:10:00,180.72,180.73,180.49,180.49,2948.0,169.0339,169.0432,168.8188,168.8188,2948.0
2016-10-24 14:15:00,180.48,180.65,180.45,180.65,8100.0,168.8094,168.9684,168.7813,168.9684,8100.0
2016-10-24 14:20:00,180.68,180.68,180.54,180.54,687.0,168.9965,168.9965,168.8655,168.8655,687.0
2016-10-24 14:25:00,180.53,180.58,180.52,180.52,600.0,168.8562,168.9029,168.8468,168.8468,600.0
2016-10-24 14:30:00,180.5,180.56,180.44,180.49,3000.0,168.8281,168.8842,168.772,168.8188,3000.0
2016-10-24 14:35:00,180.52,180.54,180.44,180.49,3746.0,168.8468,168.8655,168.772,168.8188,3746.0
2016-10-24 14:40:00,180.49,180.49,180.23,180.23,2356.0,168.8188,168.8188,168.5756,168.5756,2356.0
2016-10-24 14:45:00,180.17,180.19,180.12,180.19,1600.0,168.5195,168.5382,168.4727,168.5382,1600.0
2016-10-24 14:50:00,180.15,180.23,180.14,180.18,1000.0,168.5007,168.5756,168.4914,168.5288,1000.0
2016-10-24 14:55:00,180.22,180.32,180.17,180.26,3800.0,168.5662,168.6598,168.5195,168.6036,3800.0
2016-10-24 15:00:00,180.18,180.28,180.17,180.25,3132.0,168.5288,168.6223,168.5195,168.5943,3132.0
2016-10-24 15:05:00,180.27,180.43,180.26,180.43,3200.0,168.613,168.7626,168.6036,168.7626,3200.0
2016-10-24 15:10:00,180.52,180.63,180.52,180.61,1446.0,168.8468,168.9497,168.8468,168.931,1446.0
2016-10-24 15:15:00,180.65,180.7,180.48,180.51,3311.0,168.9684,169.0152,168.8094,168.8375,3311.0
2016-10-24 15:20:00,180.56,180.56,180.3,180.31,4672.0,168.8842,168.8842,168.641,168.6504,4672.0
2016-10-24 15:25:00,180.37,180.38,180.1,180.21,4686.0,168.7065,168.7159,168.454,168.5569,4686.0
2016-10-24 15:30:00,180.18,180.23,180.13,180.15,5105.0,168.5288,168.5756,168.482,168.5007,5105.0
2016-10-24 15:35:00,180.17,180.33,180.17,180.26,6597.0,168.5195,168.6691,168.5195,168.6036,6597.0
2016-10-24 15:40:00,180.32,180.38,180.04,180.23,5598.0,168.6598,168.7159,168.3979,168.5756,5598.0
2016-10-24 15:45:00,180.3,180.37,180.12,180.16,5700.0,168.641,168.7065,168.4727,168.5101,5700.0
2016-10-24 15:50:00,180.17,180.29,180.15,180.18,10222.0,168.5195,168.6317,168.5007,168.5288,10222.0
2016-10-24 15:55:00,180.13,180.41,180.13,180.27,25640.0,168.482,168.7439,168.482,168.613,25640.0
2016-10-25 09:30:00,179.99,179.99,178.97,178.97,4109.0,168.3511,168.3511,167.397,167.397,4109.0
2016-10-25 09:35:00,178.97,179.13,178.79,179.05,5808.0,167.397,167.5467,167.2287,167.4719,5808.0
2016-10-25 09:40:00,179.06,179.46,178.77,179.32,7572.0,167.4812,167.8554,167.21,167.7244,7572.0
2016-10-25 09:45:00,179.35,180.03,179.28,180.0,9365.0,167.7525,168.3885,167.687,168.3604,9365.0
2016-10-25 09:50:00,180.04,180.06,179.15,179.23,3300.0,168.3979,168.4166,167.5654,167.6402,3300.0
2016-10-25 09:55:00,179.28,179.54,179.28,179.54,2700.0,167.687,167.9302,167.687,167.9302,2700.0
2016-10-25 10:00:00,179.53,179.61,179.25,179.25,6181.0,167.9208,167.9957,167.6589,167.6589,6181.0
2016-10-25 10:05:00,179.21,179.73,179.21,179.72,5201.0,167.6215,168.1079,167.6215,168.0986,5201.0
2016-10-25 10:10:00,179.63,179.67,179.49,179.54,1400.0,168.0144,168.0518,167.8834,167.9302,1400.0
2016-10-25 10:15:00,179.69,180.23,179.62,180.18,16180.0,168.0705,168.5756,168.005,168.5288,16180.0
2016-10-25 10:20:00,180.23,180.37,179.87,179.87,17626.0,168.5756,168.7065,168.2389,168.2389,17626.0
2016-10-25 10:25:00,179.81,179.94,179.72,179.81,3287.0,168.1827,168.3043,168.0986,168.1827,3287.0
2016-10-25 10:30:00,179.82,179.86,179.48,179.66,2562.0,168.1921,168.2295,167.8741,168.0424,2562.0
2016-10-25 10:35:00,179.64,179.95,179.56,179.82,2500.0,168.0237,168.3137,167.9489,168.1921,2500.0
2016-10-25 10:40:00,179.81,179.89,179.41,179.47,6829.0,168.1827,168.2576,167.8086,167.8647,6829.0
2016-10-25 10:45:00,179.41,179.72,179.26,179.66,5200.0,167.8086,168.0986,167.6683,168.0424,5200.0
2016-10-25 10:50:00,179.66,179.84,179.54,179.54,2400.0,168.0424,168.2108,167.9302,167.9302,2400.0
2016-10-25 10:55:00,179.67,179.67,179.26,179.59,5800.0,168.0518,168.0518,167.6683,167.977,5800.0
2016-10-25 11:00:00,179.87,180.01,179.71,179.74,2700.0,168.2389,168.3698,168.0892,168.1173,2700.0
2016-10-25 11:05:00,179.81,179.81,179.48,179.5,4200.0,168.1827,168.1827,167.8741,167.8928,4200.0
2016-10-25 11:10:00,179.49,179.59,179.19,179.31,4451.0,167.8834,167.977,167.6028,167.7151,4451.0
2016-10-25 11:15:00,179.27,179.61,179.16,179.61,4012.0,167.6777,167.9957,167.5748,167.9957,4012.0
2016-10-25 11:20:00,179.56,179.57,179.2,179.21,1800.0,167.9489,167.9583,167.6122,167.6215,1800.0
2016-10-25 11:25:00,179.33,179.44,179.31,179.39,1500.0,167.7338,167.8367,167.7151,167.7899,1500.0
2016-10-25 11:30:00,179.4,179.48,179.32,179.32,3310.0,167.7992,167.8741,167.7244,167.7244,3310.0
2016-10-25 11:35:00,179.37,179.52,179.22,179.35,2922.0,167.7712,167.9115,167.6309,167.7525,2922.0
2016-10-25 11:40:00,179.28,179.41,179.07,179.34,5701.0,167.687,167.8086,167.4906,167.7431,5701.0
2016-10-25 11:45:00,179.34,179.37,178.96,179.15,9920.0,167.7431,167.7712,167.3877,167.5654,9920.0
2016-10-25 11:50:00,179.04,179.1,178.94,178.94,2039.0,167.4625,167.5186,167.369,167.369,2039.0
2016-10-25 11:55:00,178.96,179.42,178.96,179.41,7081.0,167.3877,167.818,167.3877,167.8086,7081.0
2016-10-25 12:00:00,179.37,179.52,179.28,179.31,3264.0,167.7712,167.9115,167.687,167.7151,3264.0
2016-10-25 12:05:00,179.27,179.45,179.05,179.29,10100.0,167.6777,167.846,167.4719,167.6964,10100.0
2016-10-25 12:10:00,179.35,179.37,179.22,179.22,1600.0,167.7525,167.7712,167.6309,167.6309,1600.0
2016-10-25 12:15:00,179.19,179.46,179.06,179.28,6100.0,167.6028,167.8554,167.4812,167.687,6100.0
2016-10-25 12:20:00,179.35,179.35,179.04,179.13,8825.0,167.7525,167.7525,167.4625,167.5467,8825.0
2016-10-25 12:25:00,179.12,179.12,178.7,178.7,3040.0,167.5374,167.5374,167.1445,167.1445,3040.0
2016-10-25 12:30:00,178.7,178.74,178.5,178.65,7343.0,167.1445,167.1819,166.9574,167.0977,7343.0
2016-10-25 12:35:00,178.65,178.78,178.62,178.62,2701.0,167.0977,167.2193,167.0697,167.0697,2701.0
2016-10-25 12:40:00,178.63,178.72,178.58,178.7,5400.0,167.079,167.1632,167.0323,167.1445,5400.0
2016-10-25 12:45:00,178.66,179.0,178.66,178.71,6043.0,167.1071,167.4251,167.1071,167.1539,6043.0
2016-10-25 12:50:00,178.72,178.75,178.55,178.56,2301.0,167.1632,167.1913,167.0042,167.0136,2301.0
2016-10-25 12:55:00,178.47,178.57,178.43,178.5,3400.0,166.9294,167.0229,166.892,166.9574,3400.0
2016-10-25 13:00:00,178.46,178.55,178.31,178.31,2200.0,166.92,167.0042,166.7797,166.7797,2200.0
2016-10-25 13:05:00,178.31,178.62,178.31,178.54,3722.0,166.7797,167.0697,166.7797,166.9949,3722.0
2016-10-25 13:10:00,178.61,178.8,178.56,178.8,7600.0,167.0603,167.238,167.0136,167.238,7600.0
2016-10-25 13:15:00,178.77,178.78,178.57,178.63,3400.0,167.21,167.2193,167.0229,167.079,3400.0
2016-10-25 13:20:00,178.66,178.77,178.65,178.68,3401.0,167.1071,167.21,167.0977,167.1258,3401.0
2016-10-25 13:25:00,178.59,178.63,178.4,178.43,2700.0,167.0416,167.079,166.8639,166.892,2700.0
2016-10-25 13:30:00,178.33,178.56,178.33,178.56,2110.0,166.7984,167.0136,166.7984,167.0136,2110.0
2016-10-25 13:35:00,178.58,178.58,178.5,178.52,1327.0,167.0323,167.0323,166.9574,166.9761,1327.0
2016-10-25 13:40:00,178.5,178.6,178.5,178.56,3300.0,166.9574,167.051,166.9574,167.0136,3300.0
2016-10-25 13:45:00,178.59,178.86,178.53,178.84,12977.0,167.0416,167.2942,166.9855,167.2755,12977.0
2016-10-25 13:50:00,178.91,178.99,178.84,178.89,1800.0,167.3409,167.4158,167.2755,167.3222,1800.0
2016-10-25 13:55:00,178.8,179.0,178.78,178.92,2600.0,167.238,167.4251,167.2193,167.3503,2600.0
2016-10-25 14:00:00,178.98,179.06,178.97,179.06,900.0,167.4064,167.4812,167.397,167.4812,900.0
2016-10-25 14:05:00,179.01,179.13,179.0,179.13,4198.0,167.4345,167.5467,167.4251,167.5467,4198.0
2016-10-25 14:10:00,179.11,179.18,178.95,178.95,2361.0,167.528,167.5935,167.3783,167.3783,2361.0
2016-10-25 14:15:00,178.97,179.01,178.82,178.88,3000.0,167.397,167.4345,167.2567,167.3129,3000.0
2016-10-25 14:20:00,178.78,178.92,178.76,178.82,1000.0,167.2193,167.3503,167.2006,167.2567,1000.0
2016-10-25 14:25:00,178.82,178.87,178.7,178.84,4371.0,167.2567,167.3035,167.1445,167.2755,4371.0
2016-10-25 14:30:00,178.88,178.98,178.79,178.84,10101.0,167.3129,167.4064,167.2287,167.2755,10101.0
2016-10-25 14:35:00,178.76,178.98,178.76,178.93,6174.0,167.2006,167.4064,167.2006,167.3596,6174.0
2016-10-25 14:40:00,178.95,179.06,178.86,178.86,4306.0,167.3783,167.4812,167.2942,167.2942,4306.0
2016-10-25 14:45:00,178.88,178.88,178.79,178.8,508.0,167.3129,167.3129,167.2287,167.238,508.0
2016-10-25 14:50:00,178.82,179.01,178.77,178.95,4502.0,167.2567,167.4345,167.21,167.3783,4502.0
2016-10-25 14:55:00,178.85,178.86,178.84,178.85,1100.0,167.2848,167.2942,167.2755,167.2848,1100.0
2016-10-25 15:00:00,178.84,178.84,178.76,178.76,1001.0,167.2755,167.2755,167.2006,167.2006,1001.0
2016-10-25 15:05:00,178.76,178.84,178.76,178.78,1801.0,167.2006,167.2755,167.2006,167.2193,1801.0
2016-10-25 15:10:00,178.78,178.82,178.7,178.78,3390.0,167.2193,167.2567,167.1445,167.2193,3390.0
2016-10-25 15:15:00,178.67,178.7,178.54,178.6,12680.0,167.1164,167.1445,166.9949,167.051,12680.0
2016-10-25 15:20:00,178.65,178.98,178.63,178.77,4602.0,167.0977,167.4064,167.079,167.21,4602.0
2016-10-25 15:25:00,178.75,178.88,178.73,178.75,1739.0,167.1913,167.3129,167.1726,167.1913,1739.0
2016-10-25 15:30:00,178.77,178.77,178.69,178.69,1997.0,167.21,167.21,167.1352,167.1352,1997.0
2016-10-25 15:35:00,178.69,178.78,178.57,178.6,7379.0,167.1352,167.2193,167.0229,167.051,7379.0
2016-10-25 15:40:00,178.57,178.57,178.31,178.31,5043.0,167.0229,167.0229,166.7797,166.7797,5043.0
2016-10-25 15:45:00,178.36,178.36,178.01,178.17,13993.0,166.8265,166.8265,166.4991,166.6488,13993.0
2016-10-25 15:50:00,178.21,178.21,178.05,178.11,6684.0,166.6862,166.6862,166.5365,166.5927,6684.0
2016-10-25 15:55:00,178.11,178.21,177.88,178.03,40478.0,166.5927,166.6862,166.3775,166.5178,40478.0
2016-10-26 09:30:00,179.37,179.52,178.65,179.47,9390.0,167.7712,167.9115,167.0977,167.8647,9390.0
2016-10-26 09:35:00,179.06,179.46,179.06,179.39,7913.0,167.4812,167.8554,167.4812,167.7899,7913.0
2016-10-26 09:40:00,179.39,179.48,178.0,178.0,17836.0,167.7899,167.8741,166.4898,166.4898,17836.0
2016-10-26 09:45:00,178.0,178.0,177.26,177.32,2741.0,166.4898,166.4898,165.7976,165.8537,2741.0
2016-10-26 09:50:00,177.54,177.9,177.12,177.6,7099.0,166.0595,166.3962,165.6667,166.1156,7099.0
2016-10-26 09:55:00,177.28,177.35,176.6,176.87,9604.0,165.8163,165.8818,165.1803,165.4328,9604.0
2016-10-26 10:00:00,177.21,177.39,176.79,177.31,6800.0,165.7509,165.9192,165.358,165.8444,6800.0
2016-10-26 10:05:00,177.29,177.29,177.02,177.04,6406.0,165.8257,165.8257,165.5731,165.5919,6406.0
2016-10-26 10:10:00,177.02,177.29,177.02,177.16,3100.0,165.5731,165.8257,165.5731,165.7041,3100.0
2016-10-26 10:15:00,177.0,177.0,176.63,176.77,1300.0,165.5544,165.5544,165.2084,165.3393,1300.0
2016-10-26 10:20:00,176.71,176.74,176.5,176.71,2980.0,165.2832,165.3113,165.0868,165.2832,2980.0
2016-10-26 10:25:00,176.71,176.71,176.23,176.42,6428.0,165.2832,165.2832,164.8342,165.0119,6428.0
2016-10-26 10:30:00,176.42,176.9,176.41,176.9,7839.0,165.0119,165.4609,165.0026,165.4609,7839.0
2016-10-26 10:35:00,176.98,177.19,176.83,176.86,7189.0,165.5357,165.7322,165.3954,165.4235,7189.0
2016-10-26 10:40:00,176.96,177.23,176.9,176.96,6420.0,165.517,165.7696,165.4609,165.517,6420.0
2016-10-26 10:45:00,176.96,177.46,176.72,177.46,21580.0,165.517,165.9847,165.2925,165.9847,21580.0
2016-10-26 10:50:00,177.35,177.81,177.13,177.53,44719.0,165.8818,166.3121,165.676,166.0502,44719.0
2016-10-26 10:55:00,177.49,177.7,177.25,177.7,22068.0,166.0128,166.2092,165.7883,166.2092,22068.0
2016-10-26 11:00:00,177.68,177.82,177.64,177.72,3870.0,166.1905,166.3214,166.1531,166.2279,3870.0
2016-10-26 11:05:00,177.73,177.86,177.63,177.64,4210.0,166.2372,166.3588,166.1437,166.1531,4210.0
2016-10-26 11:10:00,177.71,178.62,177.67,178.62,6140.0,166.2185,167.0697,166.1811,167.0697,6140.0
2016-10-26 11:15:00,178.64,178.64,178.09,178.15,15579.0,167.0884,167.0884,166.574,166.6301,15579.0
2016-10-26 11:20:00,178.2,178.36,178.12,178.36,3064.0,166.6768,166.8265,166.602,166.8265,3064.0
2016-10-26 11:25:00,178.67,178.76,178.32,178.76,3750.0,167.1164,167.2006,166.7891,167.2006,3750.0
2016-10-26 11:30:00,178.98,179.2,178.79,178.94,7383.0,167.4064,167.6122,167.2287,167.369,7383.0
2016-10-26 11:35:00,178.9,179.11,178.76,178.77,3487.0,167.3316,167.528,167.2006,167.21,3487.0
2016-10-26 11:40:00,178.77,179.14,178.77,178.98,3253.0,167.21,167.5561,167.21,167.4064,3253.0
2016-10-26 11:45:00,178.9,179.05,178.82,179.05,6408.0,167.3316,167.4719,167.2567,167.4719,6408.0
2016-10-26 11:50:00,178.96,179.22,178.96,179.11,5301.0,167.3877,167.6309,167.3877,167.528,5301.0
2016-10-26 11:55:00,179.11,179.38,178.82,178.82,4939.0,167.528,167.7805,167.2567,167.2567,4939.0
2016-10-26 12:00:00,178.78,179.0,178.78,178.81,6701.0,167.2193,167.4251,167.2193,167.2474,6701.0
2016-10-26 12:05:00,178.98,179.0,178.82,178.88,1400.0,167.4064,167.4251,167.2567,167.3129,1400.0
2016-10-26 12:10:00,178.95,179.0,178.89,178.99,6074.0,167.3783,167.4251,167.3222,167.4158,6074.0
2016-10-26 12:15:00,179.0,179.0,178.83,178.99,2701.0,167.4251,167.4251,167.2661,167.4158,2701.0
2016-10-26 12:20:00,179.0,179.01,178.88,178.94,10188.0,167.4251,167.4345,167.3129,167.369,10188.0
2016-10-26 12:25:00,178.87,178.99,178.83,178.87,3000.0,167.3035,167.4158,167.2661,167.3035,3000.0
2016-10-26 12:30:00,178.83,178.86,178.79,178.8,952.0,167.2661,167.2942,167.2287,167.238,952.0
2016-10-26 12:35:00,178.77,178.87,178.7,178.82,3000.0,167.21,167.3035,167.1445,167.2567,3000.0
2016-10-26 12:40:00,178.77,179.06,178.76,178.99,6140.0,167.21,167.4812,167.2006,167.4158,6140.0
2016-10-26 12:45:00,178.97,179.23,178.96,179.15,2300.0,167.397,167.6402,167.3877,167.5654,2300.0
2016-10-26 12:50:00,179.25,179.5,179.25,179.26,2315.0,167.6589,167.8928,167.6589,167.6683,2315.0
2016-10-26 12:55:00,179.25,179.29,179.04,179.1,6726.0,167.6589,167.6964,167.4625,167.5186,6726.0
2016-10-26 13:00:00,179.04,179.2,178.87,178.95,17067.0,167.4625,167.6122,167.3035,167.3783,17067.0
2016-10-26 13:05:00,178.95,179.32,178.95,179.05,14694.0,167.3783,167.7244,167.3783,167.4719,14694.0
2016-10-26 13:10:00,179.09,179.18,178.59,178.59,7400.0,167.5093,167.5935,167.0416,167.0416,7400.0
2016-10-26 13:15:00,178.53,178.56,178.32,178.56,1750.0,166.9855,167.0136,166.7891,167.0136,1750.0
2016-10-26 13:20:00,178.59,178.64,178.46,178.5,2900.0,167.0416,167.0884,166.92,166.9574,2900.0
2016-10-26 13:25:00,178.48,178.55,178.29,178.29,4200.0,166.9387,167.0042,166.761,166.761,4200.0
2016-10-26 13:30:00,178.21,178.32,178.18,178.31,1710.0,166.6862,166.7891,166.6581,166.7797,1710.0
2016-10-26 13:35:00,178.31,178.32,178.01,178.11,1800.0,166.7797,166.7891,166.4991,166.5927,1800.0
2016-10-26 13:40:00,177.99,178.02,177.67,177.73,6199.0,166.4804,166.5085,166.1811,166.2372,6199.0
2016-10-26 13:45:00,177.8,178.13,177.78,178.06,3621.0,166.3027,166.6114,166.284,166.5459,3621.0
2016-10-26 13:50:00,178.15,178.29,177.89,177.89,4000.0,166.6301,166.761,166.3869,166.3869,4000.0
2016-10-26 13:55:00,177.85,178.11,177.85,178.11,2220.0,166.3495,166.5927,166.3495,166.5927,2220.0
2016-10-26 14:00:00,178.18,178.27,177.97,178.03,1900.0,166.6581,166.7423,166.4617,166.5178,1900.0
2016-10-26 14:05:00,177.97,178.23,177.89,178.16,3140.0,166.4617,166.7049,166.3869,166.6394,3140.0
2016-10-26 14:10:00,178.04,178.14,177.99,178.13,1900.0,166.5272,166.6207,166.4804,166.6114,1900.0
2016-10-26 14:15:00,178.22,178.35,178.0,178.0,5602.0,166.6955,166.8171,166.4898,166.4898,5602.0
2016-10-26 14:20:00,177.9,177.95,177.78,177.9,2500.0,166.3962,166.443,166.284,166.3962,2500.0
2016-10-26 14:25:00,177.91,178.0,177.83,177.83,1711.0,166.4056,166.4898,166.3308,166.3308,1711.0
2016-10-26 14:30:00,177.84,177.98,177.81,177.94,2000.0,166.3401,166.4711,166.3121,166.4337,2000.0
2016-10-26 14:35:00,177.95,178.08,177.94,177.94,3786.0,166.443,166.5646,166.4337,166.4337,3786.0
2016-10-26 14:40:00,178.0,178.14,177.86,177.86,5677.0,166.4898,166.6207,166.3588,166.3588,5677.0
2016-10-26 14:45:00,177.84,177.84,177.61,177.75,2303.0,166.3401,166.3401,166.125,166.2559,2303.0
2016-10-26 14:50:00,177.7,177.83,177.65,177.7,6411.0,166.2092,166.3308,166.1624,166.2092,6411.0
2016-10-26 14:55:00,177.75,178.14,177.75,178.08,4824.0,166.2559,166.6207,166.2559,166.5646,4824.0
2016-10-26 15:00:00,178.2,178.2,177.95,178.03,4579.0,166.6768,166.6768,166.443,166.5178,4579.0
2016-10-26 15:05:00,177.97,177.99,177.75,177.83,5050.0,166.4617,166.4804,166.2559,166.3308,5050.0
2016-10-26 15:10:00,177.81,177.82,177.65,177.69,7620.0,166.3121,166.3214,166.1624,166.1998,7620.0
2016-10-26 15:15:00,177.69,177.97,177.68,177.94,5000.0,166.1998,166.4617,166.1905,166.4337,5000.0
2016-10-26 15:20:00,177.95,177.99,177.76,177.91,4896.0,166.443,166.4804,166.2653,166.4056,4896.0
2016-10-26 15:25:00,178.02,178.1,177.77,177.77,4938.0,166.5085,166.5833,166.2746,166.2746,4938.0
2016-10-26 15:30:00,177.78,178.02,177.78,177.87,6903.0,166.284,166.5085,166.284,166.3682,6903.0
2016-10-26 15:35:00,177.87,177.96,177.85,177.9,7832.0,166.3682,166.4524,166.3495,166.3962,7832.0
2016-10-26 15:40:00,177.87,177.98,177.84,177.97,9546.0,166.3682,166.4711,166.3401,166.4617,9546.0
2016-10-26 15:45:00,177.93,178.09,177.85,178.09,13313.0,166.4243,166.574,166.3495,166.574,13313.0
2016-10-26 15:50:00,178.05,178.15,178.01,178.06,17772.0,166.5365,166.6301,166.4991,166.5459,17772.0
2016-10-26 15:55:00,178.07,178.14,177.93,177.99,20937.0,166.5552,166.6207,166.4243,166.4804,20937.0
2016-10-27 09:30:00,178.77,178.77,178.77,178.77,1689.0,167.21,167.21,167.21,167.21,1689.0
2016-10-27 09:35:00,178.1,179.05,178.1,178.84,4201.0,166.5833,167.4719,166.5833,167.2755,4201.0
2016-10-27 09:40:00,178.65,178.76,178.14,178.15,2000.0,167.0977,167.2006,166.6207,166.6301,2000.0
2016-10-27 09:45:00,178.39,178.79,178.21,178.54,6286.0,166.8546,167.2287,166.6862,166.9949,6286.0
2016-10-27 09:50:00,178.53,178.57,178.31,178.44,1827.0,166.9855,167.0229,166.7797,166.9013,1827.0
2016-10-27 09:55:00,178.43,178.47,178.06,178.47,1891.0,166.892,166.9294,166.5459,166.9294,1891.0
2016-10-27 10:00:00,178.26,178.26,177.97,177.97,1204.0,166.733,166.733,166.4617,166.4617,1204.0
2016-10-27 10:05:00,177.75,177.96,177.32,177.32,2649.0,166.2559,166.4524,165.8537,165.8537,2649.0
2016-10-27 10:10:00,177.35,177.35,176.81,176.86,6010.0,165.8818,165.8818,165.3767,165.4235,6010.0
2016-10-27 10:15:00,177.02,177.56,176.95,177.16,11230.0,165.5731,166.0782,165.5077,165.7041,11230.0
2016-10-27 10:20:00,177.22,177.56,177.0,177.56,41389.0,165.7602,166.0782,165.5544,166.0782,41389.0
2016-10-27 10:25:00,177.32,177.45,177.09,177.12,3000.0,165.8537,165.9753,165.6386,165.6667,3000.0
2016-10-27 10:30:00,177.14,177.19,176.82,177.0,7664.0,165.6854,165.7322,165.3861,165.5544,7664.0
2016-10-27 10:35:00,176.96,177.01,176.74,176.78,6930.0,165.517,165.5638,165.3113,165.3487,6930.0
2016-10-27 10:40:00,176.85,177.0,176.68,176.68,2200.0,165.4141,165.5544,165.2551,165.2551,2200.0
2016-10-27 10:45:00,176.63,176.63,176.32,176.41,4522.0,165.2084,165.2084,164.9184,165.0026,4522.0
2016-10-27 10:50:00,176.42,176.42,175.94,175.94,4850.0,165.0119,165.0119,164.563,164.563,4850.0
2016-10-27 10:55:00,175.92,175.93,175.54,175.55,6700.0,164.5443,164.5536,164.1888,164.1982,6700.0
2016-10-27 11:00:00,175.51,175.59,175.16,175.41,12800.0,164.1608,164.2356,163.8334,164.0673,12800.0
2016-10-27 11:05:00,175.4,175.75,175.32,175.75,43300.0,164.0579,164.3853,163.9831,164.3853,43300.0
2016-10-27 11:10:00,175.93,176.14,175.93,176.14,4600.0,164.5536,164.75,164.5536,164.75,4600.0
2016-10-27 11:15:00,176.19,176.24,176.03,176.03,1533.0,164.7968,164.8436,164.6472,164.6472,1533.0
2016-10-27 11:20:00,176.03,176.08,175.83,175.94,17700.0,164.6472,164.6939,164.4601,164.563,17700.0
2016-10-27 11:25:00,175.93,175.93,175.51,175.55,4665.0,164.5536,164.5536,164.1608,164.1982,4665.0
2016-10-27 11:30:00,175.53,175.72,175.42,175.42,3189.0,164.1795,164.3572,164.0766,164.0766,3189.0
2016-10-27 11:35:00,175.42,175.77,175.33,175.77,8301.0,164.0766,164.404,163.9924,164.404,8301.0
2016-10-27 11:40:00,175.67,176.08,175.52,176.06,3962.0,164.3104,164.6939,164.1701,164.6752,3962.0
2016-10-27 11:45:00,176.15,176.15,175.79,175.95,6625.0,164.7594,164.7594,164.4227,164.5723,6625.0
2016-10-27 11:50:00,176.3,176.31,175.99,175.99,2401.0,164.8997,164.9091,164.6097,164.6097,2401.0
2016-10-27 11:55:00,175.98,176.87,175.95,176.71,4001.0,164.6004,165.4328,164.5723,165.2832,4001.0
2016-10-27 12:00:00,176.67,176.76,176.58,176.76,1230.0,165.2458,165.33,165.1616,165.33,1230.0
2016-10-27 12:05:00,176.75,176.89,176.75,176.84,1135.0,165.3206,165.4516,165.3206,165.4048,1135.0
2016-10-27 12:10:00,176.97,177.0,176.76,176.9,2830.0,165.5264,165.5544,165.33,165.4609,2830.0
2016-10-27 12:15:00,176.86,176.86,176.59,176.77,2300.0,165.4235,165.4235,165.171,165.3393,2300.0
2016-10-27 12:20:00,176.77,176.79,176.59,176.59,1101.0,165.3393,165.358,165.171,165.171,1101.0
2016-10-27 12:25:00,176.68,176.82,176.61,176.76,1902.0,165.2551,165.3861,165.1897,165.33,1902.0
2016-10-27 12:30:00,176.79,176.93,176.69,176.69,1700.0,165.358,165.489,165.2645,165.2645,1700.0
2016-10-27 12:35:00,176.51,176.59,176.43,176.52,575.0,165.0961,165.171,165.0213,165.1055,575.0
2016-10-27 12:40:00,176.6,176.6,176.43,176.58,1300.0,165.1803,165.1803,165.0213,165.1616,1300.0
2016-10-27 12:45:00,176.52,176.66,176.52,176.62,2800.0,165.1055,165.2364,165.1055,165.199,2800.0
2016-10-27 12:50:00,176.73,176.74,176.59,176.69,3315.0,165.3019,165.3113,165.171,165.2645,3315.0
2016-10-27 12:55:00,176.71,177.0,176.71,176.94,3937.0,165.2832,165.5544,165.2832,165.4983,3937.0
2016-10-27 13:00:00,176.98,177.0,176.88,177.0,16065.0,165.5357,165.5544,165.4422,165.5544,16065.0
2016-10-27 13:05:00,177.0,177.05,176.68,176.68,5803.0,165.5544,165.6012,165.2551,165.2551,5803.0
2016-10-27 13:10:00,176.74,176.85,176.69,176.8,2751.0,165.3113,165.4141,165.2645,165.3674,2751.0
2016-10-27 13:15:00,176.85,176.88,176.78,176.84,1900.0,165.4141,165.4422,165.3487,165.4048,1900.0
2016-10-27 13:20:00,176.82,176.97,176.79,176.96,2250.0,165.3861,165.5264,165.358,165.517,2250.0
2016-10-27 13:25:00,176.92,176.92,176.75,176.75,811.0,165.4796,165.4796,165.3206,165.3206,811.0
2016-10-27 13:30:00,176.71,176.71,176.65,176.65,300.0,165.2832,165.2832,165.2271,165.2271,300.0
2016-10-27 13:35:00,176.75,177.0,176.71,176.92,5837.0,165.3206,165.5544,165.2832,165.4796,5837.0
2016-10-27 13:40:00,176.97,176.97,176.93,176.94,300.0,165.5264,165.5264,165.489,165.4983,300.0
2016-10-27 13:45:00,177.0,177.04,176.92,177.0,6539.0,165.5544,165.5919,165.4796,165.5544,6539.0
2016-10-27 13:50:00,176.99,177.08,176.84,176.84,9532.0,165.5451,165.6293,165.4048,165.4048,9532.0
2016-10-27 13:55:00,176.96,177.02,176.88,176.97,3930.0,165.517,165.5731,165.4422,165.5264,3930.0
2016-10-27 14:00:00,176.97,177.07,176.84,176.84,10650.0,165.5264,165.6199,165.4048,165.4048,10650.0
2016-10-27 14:05:00,176.84,177.12,176.82,176.99,3133.0,165.4048,165.6667,165.3861,165.5451,3133.0
2016-10-27 14:10:00,177.05,177.27,177.03,177.11,5608.0,165.6012,165.807,165.5825,165.6573,5608.0
2016-10-27 14:15:00,177.13,177.19,176.94,176.96,5604.0,165.676,165.7322,165.4983,165.517,5604.0
2016-10-27 14:20:00,176.96,176.96,176.74,176.74,4120.0,165.517,165.517,165.3113,165.3113,4120.0
2016-10-27 14:25:00,176.68,176.8,176.63,176.65,1763.0,165.2551,165.3674,165.2084,165.2271,1763.0
2016-10-27 14:30:00,176.72,176.72,176.59,176.59,750.0,165.2925,165.2925,165.171,165.171,750.0
2016-10-27 14:35:00,176.61,176.86,176.55,176.86,5542.0,165.1897,165.4235,165.1335,165.4235,5542.0
2016-10-27 14:40:00,176.84,176.86,176.77,176.86,13000.0,165.4048,165.4235,165.3393,165.4235,13000.0
2016-10-27 14:45:00,176.9,176.95,176.74,176.74,6295.0,165.4609,165.5077,165.3113,165.3113,6295.0
2016-10-27 14:50:00,176.84,176.9,176.79,176.87,2014.0,165.4048,165.4609,165.358,165.4328,2014.0
2016-10-27 14:55:00,176.87,176.92,176.8,176.86,5600.0,165.4328,165.4796,165.3674,165.4235,5600.0
2016-10-27 15:00:00,176.9,176.9,176.8,176.87,3024.0,165.4609,165.4609,165.3674,165.4328,3024.0
2016-10-27 15:05:00,176.84,176.91,176.81,176.81,4305.0,165.4048,165.4703,165.3767,165.3767,4305.0
2016-10-27 15:10:00,176.79,176.88,176.66,176.67,2280.0,165.358,165.4422,165.2364,165.2458,2280.0
2016-10-27 15:15:00,176.64,176.64,176.29,176.29,2711.0,165.2177,165.2177,164.8903,164.8903,2711.0
2016-10-27 15:20:00,176.26,176.53,176.26,176.4,6473.0,164.8623,165.1148,164.8623,164.9932,6473.0
2016-10-27 15:25:00,176.4,176.45,176.16,176.27,5765.0,164.9932,165.04,164.7688,164.8716,5765.0
2016-10-27 15:30:00,176.27,176.46,176.27,176.4,4426.0,164.8716,165.0494,164.8716,164.9932,4426.0
2016-10-27 15:35:00,176.38,176.77,176.38,176.68,5115.0,164.9745,165.3393,164.9745,165.2551,5115.0
2016-10-27 15:40:00,176.77,176.89,176.72,176.8,4690.0,165.3393,165.4516,165.2925,165.3674,4690.0
2016-10-27 15:45:00,176.81,177.03,176.81,176.96,13465.0,165.3767,165.5825,165.3767,165.517,13465.0
2016-10-27 15:50:00,176.94,176.99,176.83,176.94,14496.0,165.4983,165.5451,165.3954,165.4983,14496.0
2016-10-27 15:55:00,176.94,177.01,176.78,176.91,28347.0,165.4983,165.5638,165.3487,165.4703,28347.0
2016-10-28 09:30:00,177.3,177.64,176.21,176.89,3106.0,165.835,166.1531,164.8155,165.4516,3106.0
2016-10-28 09:35:00,177.52,178.55,177.52,178.33,6257.0,166.0408,167.0042,166.0408,166.7984,6257.0
2016-10-28 09:40:00,177.87,179.24,177.86,179.24,4660.0,166.3682,167.6496,166.3588,167.6496,4660.0
2016-10-28 09:45:00,179.08,179.3,178.66,178.98,4100.0,167.4999,167.7057,167.1071,167.4064,4100.0
2016-10-28 09:50:00,178.99,179.42,178.96,179.22,2100.0,167.4158,167.818,167.3877,167.6309,2100.0
2016-10-28 09:55:00,179.15,179.37,178.79,179.31,6228.0,167.5654,167.7712,167.2287,167.7151,6228.0
2016-10-28 10:00:00,179.42,180.35,179.06,180.22,28391.0,167.818,168.6878,167.4812,168.5662,28391.0
2016-10-28 10:05:00,180.24,181.22,180.21,180.73,14486.0,168.5849,169.5016,168.5569,169.0432,14486.0
2016-10-28 10:10:00,180.68,180.96,180.19,180.85,8100.0,168.9965,169.2584,168.5382,169.1555,8100.0
2016-10-28 10:15:00,181.03,181.31,180.69,181.09,6420.0,169.3238,169.5857,169.0058,169.38,6420.0
2016-10-28 10:20:00,181.29,181.47,181.25,181.45,5298.0,169.567,169.7354,169.5296,169.7167,5298.0
2016-10-28 10:25:00,181.45,182.24,181.44,182.24,14294.0,169.7167,170.4556,169.7073,170.4556,14294.0
2016-10-28 10:30:00,182.1,182.47,182.03,182.16,7588.0,170.3247,170.6707,170.2592,170.3808,7588.0
2016-10-28 10:35:00,182.25,182.28,181.86,182.05,17150.0,170.465,170.493,170.1002,170.2779,17150.0
2016-10-28 10:40:00,182.05,182.06,181.56,181.7,15438.0,170.2779,170.2872,169.8196,169.9505,15438.0
2016-10-28 10:45:00,181.71,182.13,181.66,181.88,11049.0,169.9599,170.3527,169.9131,170.1189,11049.0
2016-10-28 10:50:00,181.86,182.0,181.7,181.83,6876.0,170.1002,170.2311,169.9505,170.0721,6876.0
2016-10-28 10:55:00,181.78,181.89,181.57,181.75,10023.0,170.0253,170.1282,169.8289,169.9973,10023.0
2016-10-28 11:00:00,181.81,182.16,181.76,182.0,11809.0,170.0534,170.3808,170.0066,170.2311,11809.0
2016-10-28 11:05:00,182.0,182.04,181.51,181.51,9864.0,170.2311,170.2685,169.7728,169.7728,9864.0
2016-10-28 11:10:00,181.5,181.55,181.0,181.04,15500.0,169.7634,169.8102,169.2958,169.3332,15500.0
2016-10-28 11:15:00,180.95,180.99,180.17,180.59,17060.0,169.249,169.2864,168.5195,168.9123,17060.0
2016-10-28 11:20:00,180.61,181.05,180.4,181.04,6419.0,168.931,169.3425,168.7346,169.3332,6419.0
2016-10-28 11:25:00,180.85,181.4,180.85,181.4,9279.0,169.1555,169.6699,169.1555,169.6699,9279.0
2016-10-28 11:30:00,181.33,181.54,181.22,181.29,9614.0,169.6044,169.8009,169.5016,169.567,9614.0
2016-10-28 11:35:00,181.18,181.24,180.54,180.54,41106.0,169.4641,169.5203,168.8655,168.8655,41106.0
2016-10-28 11:40:00,180.59,180.59,180.4,180.56,4841.0,168.9123,168.9123,168.7346,168.8842,4841.0
2016-10-28 11:45:00,180.67,180.99,180.66,180.8,23383.0,168.9871,169.2864,168.9778,169.1087,23383.0
2016-10-28 11:50:00,181.02,181.31,181.02,181.27,6100.0,169.3145,169.5857,169.3145,169.5483,6100.0
2016-10-28 11:55:00,181.23,181.35,181.06,181.2,22960.0,169.5109,169.6231,169.3519,169.4828,22960.0
2016-10-28 12:00:00,181.21,181.23,181.0,181.04,5056.0,169.4922,169.5109,169.2958,169.3332,5056.0
2016-10-28 12:05:00,181.08,181.23,181.05,181.05,7417.0,169.3706,169.5109,169.3425,169.3425,7417.0
2016-10-28 12:10:00,181.15,181.29,181.07,181.2,3713.0,169.4361,169.567,169.3613,169.4828,3713.0
2016-10-28 12:15:00,181.33,181.47,181.23,181.41,7350.0,169.6044,169.7354,169.5109,169.6793,7350.0
2016-10-28 12:20:00,181.36,181.48,181.29,181.4,2110.0,169.6325,169.7447,169.567,169.6699,2110.0
2016-10-28 12:25:00,181.44,181.48,181.25,181.25,2312.0,169.7073,169.7447,169.5296,169.5296,2312.0
2016-10-28 12:30:00,181.29,181.3,181.05,181.16,1600.0,169.567,169.5764,169.3425,169.4454,1600.0
2016-10-28 12:35:00,181.22,181.24,181.01,181.14,2100.0,169.5016,169.5203,169.3051,169.4267,2100.0
2016-10-28 12:40:00,181.26,181.26,181.0,181.04,5243.0,169.539,169.539,169.2958,169.3332,5243.0
2016-10-28 12:45:00,181.01,181.47,181.01,181.42,2000.0,169.3051,169.7354,169.3051,169.6886,2000.0
2016-10-28 12:50:00,181.43,181.84,181.43,181.84,1500.0,169.698,170.0815,169.698,170.0815,1500.0
2016-10-28 12:55:00,181.85,181.93,181.44,181.55,5986.0,170.0908,170.1656,169.7073,169.8102,5986.0
2016-10-28 13:00:00,181.63,181.63,180.91,180.91,5925.0,169.885,169.885,169.2116,169.2116,5925.0
2016-10-28 13:05:00,180.88,180.99,180.51,180.56,13641.0,169.1835,169.2864,168.8375,168.8842,13641.0
2016-10-28 13:10:00,180.56,180.94,180.25,180.72,6020.0,168.8842,169.2397,168.5943,169.0339,6020.0
2016-10-28 13:15:00,180.94,181.32,180.8,181.31,13859.0,169.2397,169.5951,169.1087,169.5857,13859.0
2016-10-28 13:20:00,181.21,181.4,180.95,181.35,20730.0,169.4922,169.6699,169.249,169.6231,20730.0
2016-10-28 13:25:00,181.34,181.65,181.13,181.24,9877.0,169.6138,169.9037,169.4174,169.5203,9877.0
2016-10-28 13:30:00,181.21,181.41,180.96,180.96,9207.0,169.4922,169.6793,169.2584,169.2584,9207.0
2016-10-28 13:35:00,180.77,180.8,180.34,180.52,3630.0,169.0807,169.1087,168.6785,168.8468,3630.0
2016-10-28 13:40:00,180.48,180.84,180.33,180.62,4502.0,168.8094,169.1461,168.6691,168.9404,4502.0
2016-10-28 13:45:00,180.48,180.55,180.28,180.55,3900.0,168.8094,168.8749,168.6223,168.8749,3900.0
2016-10-28 13:50:00,180.47,180.76,180.17,180.62,5705.0,168.8001,169.0713,168.5195,168.9404,5705.0
2016-10-28 13:55:00,180.46,180.77,180.23,180.36,3500.0,168.7907,169.0807,168.5756,168.6972,3500.0
2016-10-28 14:00:00,180.21,180.33,180.18,180.31,2463.0,168.5569,168.6691,168.5288,168.6504,2463.0
2016-10-28 14:05:00,180.31,180.6,180.03,180.5,6953.0,168.6504,168.9216,168.3885,168.8281,6953.0
2016-10-28 14:10:00,180.41,180.6,180.31,180.59,27198.0,168.7439,168.9216,168.6504,168.9123,27198.0
2016-10-28 14:15:00,180.58,180.84,180.46,180.56,13329.0,168.9029,169.1461,168.7907,168.8842,13329.0
2016-10-28 14:20:00,180.4,180.85,180.4,180.85,3835.0,168.7346,169.1555,168.7346,169.1555,3835.0
2016-10-28 14:25:00,180.7,181.04,180.62,180.74,10272.0,169.0152,169.3332,168.9404,169.0526,10272.0
2016-10-28 14:30:00,180.78,181.23,180.61,181.16,7506.0,169.09,169.5109,168.931,169.4454,7506.0
2016-10-28 14:35:00,181.03,181.16,180.85,181.16,5315.0,169.3238,169.4454,169.1555,169.4454,5315.0
2016-10-28 14:40:00,181.27,181.27,180.85,180.91,4204.0,169.5483,169.5483,169.1555,169.2116,4204.0
2016-10-28 14:45:00,180.97,180.99,180.62,180.75,4238.0,169.2677,169.2864,168.9404,169.0619,4238.0
2016-10-28 14:50:00,180.85,181.1,180.74,180.74,4467.0,169.1555,169.3893,169.0526,169.0526,4467.0
2016-10-28 14:55:00,180.83,181.45,180.74,181.45,4855.0,169.1368,169.7167,169.0526,169.7167,4855.0
2016-10-28 15:00:00,181.5,181.6,181.26,181.41,3616.0,169.7634,169.857,169.539,169.6793,3616.0
2016-10-28 15:05:00,181.44,181.53,181.17,181.26,6347.0,169.7073,169.7915,169.4548,169.539,6347.0
2016-10-28 15:10:00,181.29,181.38,181.09,181.22,4125.0,169.567,169.6512,169.38,169.5016,4125.0
2016-10-28 15:15:00,181.13,181.2,180.94,181.09,3291.0,169.4174,169.4828,169.2397,169.38,3291.0
2016-10-28 15:20:00,181.14,181.29,181.01,181.14,5874.0,169.4267,169.567,169.3051,169.4267,5874.0
2016-10-28 15:25:00,181.19,181.73,181.15,181.66,5000.0,169.4735,169.9786,169.4361,169.9131,5000.0
2016-10-28 15:30:00,181.65,181.65,181.06,181.2,6812.0,169.9037,169.9037,169.3519,169.4828,6812.0
2016-10-28 15:35:00,181.08,181.29,181.06,181.16,6591.0,169.3706,169.567,169.3519,169.4454,6591.0
2016-10-28 15:40:00,181.1,181.23,180.86,181.16,10216.0,169.3893,169.5109,169.1648,169.4454,10216.0
2016-10-28 15:45:00,181.15,181.34,180.88,181.34,13693.0,169.4361,169.6138,169.1835,169.6138,13693.0
2016-10-28 15:50:00,181.33,181.34,181.08,181.15,14947.0,169.6044,169.6138,169.3706,169.4361,14947.0
2016-10-28 15:55:00,181.13,181.66,181.13,181.32,72698.0,169.4174,169.9131,169.4174,169.5951,72698.0
2016-10-31 09:30:00,182.21,182.71,181.81,181.81,6060.0,170.4275,170.8952,170.0534,170.0534,6060.0
2016-10-31 09:35:00,181.81,182.88,181.52,182.88,4280.0,170.0534,171.0542,169.7822,171.0542,4280.0
2016-10-31 09:40:00,182.88,184.49,182.77,184.49,6527.0,171.0542,172.5601,170.9513,172.5601,6527.0
2016-10-31 09:45:00,183.82,184.61,183.65,184.59,19700.0,171.9334,172.6723,171.7744,172.6536,19700.0
2016-10-31 09:50:00,184.47,184.56,183.57,183.64,18407.0,172.5414,172.6256,171.6996,171.7651,18407.0
2016-10-31 09:55:00,183.68,183.99,183.53,183.55,9400.0,171.8025,172.0924,171.6622,171.6809,9400.0
2016-10-31 10:00:00,183.61,183.82,183.3,183.3,10775.0,171.737,171.9334,171.4471,171.4471,10775.0
2016-10-31 10:05:00,183.29,183.91,183.29,183.85,17220.0,171.4377,172.0176,171.4377,171.9615,17220.0
2016-10-31 10:10:00,183.97,184.56,183.97,184.35,2700.0,172.0737,172.6256,172.0737,172.4292,2700.0
2016-10-31 10:15:00,184.56,184.88,184.21,184.39,43901.0,172.6256,172.9249,172.2982,172.4666,43901.0
2016-10-31 10:20:00,184.36,184.45,183.83,183.84,6075.0,172.4385,172.5227,171.9428,171.9521,6075.0
2016-10-31 10:25:00,183.89,184.69,183.89,184.57,25200.0,171.9989,172.7472,171.9989,172.6349,25200.0
2016-10-31 10:30:00,184.74,184.98,184.4,184.53,12878.0,172.7939,173.0184,172.4759,172.5975,12878.0
2016-10-31 10:35:00,184.57,184.8,184.29,184.51,6042.0,172.6349,172.8501,172.373,172.5788,6042.0
2016-10-31 10:40:00,184.34,184.99,184.33,184.99,5110.0,172.4198,173.0278,172.4104,173.0278,5110.0
2016-10-31 10:45:00,185.0,185.33,184.86,184.92,47212.0,173.0371,173.3458,172.9062,172.9623,47212.0
2016-10-31 10:50:00,184.9,185.14,184.76,185.14,7200.0,172.9436,173.1681,172.8126,173.1681,7200.0
2016-10-31 10:55:00,185.12,185.32,184.96,184.96,14167.0,173.1494,173.3364,172.9997,172.9997,14167.0
2016-10-31 11:00:00,184.98,185.36,184.95,185.36,6176.0,173.0184,173.3738,172.9904,173.3738,6176.0
2016-10-31 11:05:00,185.26,185.36,184.65,184.65,8174.0,173.2803,173.3738,172.7098,172.7098,8174.0
2016-10-31 11:10:00,184.66,185.69,184.66,185.52,14053.0,172.7191,173.6825,172.7191,173.5235,14053.0
2016-10-31 11:15:00,185.54,186.22,185.53,185.78,8666.0,173.5422,174.1782,173.5329,173.7667,8666.0
2016-10-31 11:20:00,185.73,186.22,185.45,186.03,20002.0,173.7199,174.1782,173.458,174.0005,20002.0
2016-10-31 11:25:00,185.91,185.91,185.52,185.57,4987.0,173.8883,173.8883,173.5235,173.5703,4987.0
2016-10-31 11:30:00,185.57,185.64,185.14,185.22,2990.0,173.5703,173.6357,173.1681,173.2429,2990.0
2016-10-31 11:35:00,185.21,185.43,185.15,185.33,3200.0,173.2335,173.4393,173.1774,173.3458,3200.0
2016-10-31 11:40:00,185.29,185.42,185.03,185.42,5572.0,173.3084,173.43,173.0652,173.43,5572.0
2016-10-31 11:45:00,185.42,185.42,185.16,185.25,4836.0,173.43,173.43,173.1868,173.271,4836.0
2016-10-31 11:50:00,185.16,185.55,185.02,185.55,10839.0,173.1868,173.5516,173.0558,173.5516,10839.0
2016-10-31 11:55:00,185.56,186.26,185.56,185.97,21922.0,173.5609,174.2156,173.5609,173.9444,21922.0
2016-10-31 12:00:00,185.98,186.43,185.86,186.43,7709.0,173.9538,174.3747,173.8415,174.3747,7709.0
2016-10-31 12:05:00,186.39,186.72,185.81,185.9,16350.0,174.3372,174.6459,173.7947,173.8789,16350.0
2016-10-31 12:10:00,185.84,186.25,185.83,186.21,6162.0,173.8228,174.2063,173.8135,174.1689,6162.0
2016-10-31 12:15:00,186.17,186.25,185.75,185.75,12050.0,174.1315,174.2063,173.7386,173.7386,12050.0
2016-10-31 12:20:00,185.71,186.0,185.7,186.0,4700.0,173.7012,173.9725,173.6919,173.9725,4700.0
2016-10-31 12:25:00,185.94,186.42,185.91,186.11,6948.0,173.9163,174.3653,173.8883,174.0753,6948.0
2016-10-31 12:30:00,186.18,186.23,185.87,186.19,13206.0,174.1408,174.1876,173.8509,174.1502,13206.0
2016-10-31 12:35:00,186.13,186.31,186.09,186.31,3307.0,174.0941,174.2624,174.0566,174.2624,3307.0
2016-10-31 12:40:00,186.3,186.44,186.24,186.24,7300.0,174.2531,174.384,174.1969,174.1969,7300.0
2016-10-31 12:45:00,186.31,186.34,186.14,186.17,7338.0,174.2624,174.2905,174.1034,174.1315,7338.0
2016-10-31 12:50:00,186.24,186.34,186.05,186.15,9601.0,174.1969,174.2905,174.0192,174.1128,9601.0
2016-10-31 12:55:00,186.13,186.22,186.02,186.22,5764.0,174.0941,174.1782,173.9912,174.1782,5764.0
2016-10-31 13:00:00,186.16,186.36,186.16,186.36,4383.0,174.1221,174.3092,174.1221,174.3092,4383.0
2016-10-31 13:05:00,186.32,186.32,185.98,185.99,22051.0,174.2718,174.2718,173.9538,173.9631,22051.0
2016-10-31 13:10:00,185.99,186.16,185.72,185.92,18861.0,173.9631,174.1221,173.7106,173.8976,18861.0
2016-10-31 13:15:00,185.93,185.94,185.69,185.89,16031.0,173.907,173.9163,173.6825,173.8696,16031.0
2016-10-31 13:20:00,185.81,186.06,185.81,185.98,16711.0,173.7947,174.0286,173.7947,173.9538,16711.0
2016-10-31 13:25:00,185.94,186.07,185.76,185.95,23510.0,173.9163,174.0379,173.748,173.9257,23510.0
2016-10-31 13:30:00,185.88,186.0,185.79,185.96,18182.0,173.8602,173.9725,173.776,173.935,18182.0
2016-10-31 13:35:00,185.94,185.98,185.81,185.86,16550.0,173.9163,173.9538,173.7947,173.8415,16550.0
2016-10-31 13:40:00,185.87,185.99,185.68,185.79,19731.0,173.8509,173.9631,173.6732,173.776,19731.0
2016-10-31 13:45:00,185.88,185.96,185.59,185.71,18200.0,173.8602,173.935,173.589,173.7012,18200.0
2016-10-31 13:50:00,185.67,185.75,185.64,185.69,26958.0,173.6638,173.7386,173.6357,173.6825,26958.0
2016-10-31 13:55:00,185.69,185.99,185.63,185.89,21183.0,173.6825,173.9631,173.6264,173.8696,21183.0
2016-10-31 14:00:00,185.89,186.05,185.83,186.05,17900.0,173.8696,174.0192,173.8135,174.0192,17900.0
2016-10-31 14:05:00,186.03,186.05,185.67,185.67,9612.0,174.0005,174.0192,173.6638,173.6638,9612.0
2016-10-31 14:10:00,185.56,185.92,185.46,185.92,9217.0,173.5609,173.8976,173.4674,173.8976,9217.0
2016-10-31 14:15:00,185.93,186.03,185.63,185.63,14583.0,173.907,174.0005,173.6264,173.6264,14583.0
2016-10-31 14:20:00,185.67,185.7,185.23,185.26,14950.0,173.6638,173.6919,173.2523,173.2803,14950.0
2016-10-31 14:25:00,185.28,185.61,185.15,185.34,11714.0,173.299,173.6077,173.1774,173.3551,11714.0
2016-10-31 14:30:00,185.25,185.29,185.04,185.23,11384.0,173.271,173.3084,173.0745,173.2523,11384.0
2016-10-31 14:35:00,185.14,185.23,184.87,184.97,15833.0,173.1681,173.2523,172.9155,173.0091,15833.0
2016-10-31 14:40:00,184.99,185.42,184.92,185.42,4705.0,173.0278,173.43,172.9623,173.43,4705.0
2016-10-31 14:45:00,185.4,185.48,185.16,185.16,8728.0,173.4113,173.4861,173.1868,173.1868,8728.0
2016-10-31 14:50:00,185.16,185.4,185.1,185.2,20308.0,173.1868,173.4113,173.1307,173.2242,20308.0
2016-10-31 14:55:00,185.14,185.46,185.14,185.4,8293.0,173.1681,173.4674,173.1681,173.4113,8293.0
2016-10-31 15:00:00,185.4,185.79,185.35,185.79,11365.0,173.4113,173.776,173.3645,173.776,11365.0
2016-10-31 15:05:00,185.8,186.11,185.67,186.05,23135.0,173.7854,174.0753,173.6638,174.0192,23135.0
2016-10-31 15:10:00,186.09,186.26,185.97,186.01,15009.0,174.0566,174.2156,173.9444,173.9818,15009.0
2016-10-31 15:15:00,186.01,186.09,185.65,185.65,10878.0,173.9818,174.0566,173.6451,173.6451,10878.0
2016-10-31 15:20:00,185.64,185.86,185.64,185.72,9432.0,173.6357,173.8415,173.6357,173.7106,9432.0
2016-10-31 15:25:00,185.63,185.79,185.52,185.63,33976.0,173.6264,173.776,173.5235,173.6264,33976.0
2016-10-31 15:30:00,185.68,185.88,185.49,185.73,18323.0,173.6732,173.8602,173.4954,173.7199,18323.0
2016-10-31 15:35:00,185.83,185.98,185.57,185.58,25938.0,173.8135,173.9538,173.5703,173.5796,25938.0
2016-10-31 15:40:00,185.69,185.69,185.09,185.18,20900.0,173.6825,173.6825,173.1213,173.2055,20900.0
2016-10-31 15:45:00,185.16,185.19,184.85,185.1,32748.0,173.1868,173.2148,172.8968,173.1307,32748.0
2016-10-31 15:50:00,185.07,185.38,185.0,185.38,23016.0,173.1026,173.3926,173.0371,173.3926,23016.0
2016-10-31 15:55:00,185.34,185.73,184.96,185.6,76785.0,173.3551,173.7199,172.9997,173.5983,76785.0
2016-11-01 09:30:00,188.41,194.99,188.41,192.16,49167.0,176.2266,182.3811,176.2266,179.7341,49167.0
2016-11-01 09:35:00,192.16,192.86,190.6,192.05,35752.0,179.7341,180.3889,178.275,179.6312,35752.0
2016-11-01 09:40:00,191.88,192.75,191.84,192.52,21068.0,179.4722,180.286,179.4348,180.0709,21068.0
2016-11-01 09:45:00,192.34,193.71,192.34,193.12,81977.0,179.9025,181.1839,179.9025,180.6321,81977.0
2016-11-01 09:50:00,193.11,193.42,192.01,192.91,47490.0,180.6227,180.9127,179.5938,180.4356,47490.0
2016-11-01 09:55:00,192.9,193.55,192.62,192.76,23646.0,180.4263,181.0342,180.1644,180.2953,23646.0
2016-11-01 10:00:00,192.65,192.79,191.83,192.45,30232.0,180.1924,180.3234,179.4255,180.0054,30232.0
2016-11-01 10:05:00,192.45,192.45,191.1,191.52,23176.0,180.0054,180.0054,178.7427,179.1355,23176.0
2016-11-01 10:10:00,191.6,191.74,190.54,190.54,15011.0,179.2103,179.3413,178.2189,178.2189,15011.0
2016-11-01 10:15:00,190.87,191.06,190.46,190.78,20618.0,178.5275,178.7053,178.1441,178.4434,20618.0
2016-11-01 10:20:00,190.52,191.22,190.21,190.5,24690.0,178.2002,178.8549,177.9102,178.1815,24690.0
2016-11-01 10:25:00,190.6,191.16,190.59,190.85,25878.0,178.275,178.7988,178.2657,178.5088,25878.0
2016-11-01 10:30:00,190.85,191.68,190.52,190.87,31690.0,178.5088,179.2852,178.2002,178.5275,31690.0
2016-11-01 10:35:00,190.72,191.19,190.61,190.64,22764.0,178.3872,178.8269,178.2844,178.3124,22764.0
2016-11-01 10:40:00,190.55,191.28,190.54,190.98,9866.0,178.2282,178.911,178.2189,178.6304,9866.0
2016-11-01 10:45:00,190.83,191.41,190.66,191.41,49887.0,178.4901,179.0326,178.3311,179.0326,49887.0
2016-11-01 10:50:00,191.15,191.78,190.91,191.41,13252.0,178.7894,179.3787,178.565,179.0326,13252.0
2016-11-01 10:55:00,191.73,193.71,191.73,193.34,30240.0,179.3319,181.1839,179.3319,180.8378,30240.0
2016-11-01 11:00:00,193.48,193.67,192.61,193.5,18639.0,180.9688,181.1465,180.155,180.9875,18639.0
2016-11-01 11:05:00,193.44,193.66,192.63,192.79,10450.0,180.9314,181.1371,180.1737,180.3234,10450.0
2016-11-01 11:10:00,192.8,193.14,191.52,191.54,39991.0,180.3327,180.6508,179.1355,179.1542,39991.0
2016-11-01 11:15:00,191.81,191.82,190.69,191.82,7083.0,179.4068,179.4161,178.3592,179.4161,7083.0
2016-11-01 11:20:00,191.54,191.68,191.11,191.49,6400.0,179.1542,179.2852,178.752,179.1075,6400.0
2016-11-01 11:25:00,191.53,192.11,191.53,192.0,4000.0,179.1449,179.6874,179.1449,179.5845,4000.0
2016-11-01 11:30:00,191.93,192.8,191.59,192.08,49349.0,179.519,180.3327,179.201,179.6593,49349.0
2016-11-01 11:35:00,191.85,192.13,191.61,191.79,9893.0,179.4442,179.7061,179.2197,179.3881,9893.0
2016-11-01 11:40:00,191.62,192.89,191.45,192.21,27248.0,179.229,180.4169,179.07,179.7809,27248.0
2016-11-01 11:45:00,192.21,192.89,191.82,192.04,43501.0,179.7809,180.4169,179.4161,179.6219,43501.0
2016-11-01 11:50:00,192.18,192.18,191.5,191.77,10549.0,179.7528,179.7528,179.1168,179.3693,10549.0
2016-11-01 11:55:00,191.77,192.13,191.01,191.25,23303.0,179.3693,179.7061,178.6585,178.883,23303.0
2016-11-01 12:00:00,191.35,192.2,191.31,191.88,27890.0,178.9765,179.7715,178.9391,179.4722,27890.0
2016-11-01 12:05:00,191.9,191.99,191.52,191.68,24635.0,179.4909,179.5751,179.1355,179.2852,24635.0
2016-11-01 12:10:00,191.6,192.11,191.45,192.01,10080.0,179.2103,179.6874,179.07,179.5938,10080.0
2016-11-01 12:15:00,192.15,192.67,191.74,192.33,45117.0,179.7248,180.2112,179.3413,179.8931,45117.0
2016-11-01 12:20:00,192.31,192.64,192.22,192.64,20914.0,179.8744,180.1831,179.7902,180.1831,20914.0
2016-11-01 12:25:00,192.67,193.54,192.59,193.42,10054.0,180.2112,181.0249,180.1363,180.9127,10054.0
2016-11-01 12:30:00,193.3,194.4,193.22,194.36,26900.0,180.8004,181.8293,180.7256,181.7919,26900.0
2016-11-01 12:35:00,194.26,194.55,194.08,194.41,12700.0,181.6983,181.9696,181.53,181.8386,12700.0
2016-11-01 12:40:00,194.34,194.53,193.98,194.08,36602.0,181.7732,181.9509,181.4364,181.53,36602.0
2016-11-01 12:45:00,194.23,194.42,193.25,193.28,34324.0,181.6703,181.848,180.7536,180.7817,34324.0
2016-11-01 12:50:00,193.34,194.7,193.0,193.88,33375.0,180.8378,182.1099,180.5198,181.3429,33375.0
2016-11-01 12:55:00,193.85,194.05,193.45,194.05,19427.0,181.3148,181.5019,180.9407,181.5019,19427.0
2016-11-01 13:00:00,194.11,194.16,193.34,193.9,28518.0,181.558,181.6048,180.8378,181.3616,28518.0
2016-11-01 13:05:00,193.88,194.02,193.0,193.13,36470.0,181.3429,181.4739,180.5198,180.6414,36470.0
2016-11-01 13:10:00,193.26,193.26,192.69,192.69,10537.0,180.763,180.763,180.2299,180.2299,10537.0
2016-11-01 13:15:00,192.76,192.9,192.49,192.9,4700.0,180.2953,180.4263,180.0428,180.4263,4700.0
2016-11-01 13:20:00,192.8,192.8,192.09,192.21,7907.0,180.3327,180.3327,179.6687,179.7809,7907.0
2016-11-01 13:25:00,192.25,192.55,192.25,192.31,6600.0,179.8183,180.0989,179.8183,179.8744,6600.0
2016-11-01 13:30:00,192.33,192.33,191.52,191.95,7050.0,179.8931,179.8931,179.1355,179.5377,7050.0
2016-11-01 13:35:00,192.0,192.26,191.71,191.71,5094.0,179.5845,179.8277,179.3132,179.3132,5094.0
2016-11-01 13:40:00,191.72,192.03,191.55,191.71,6400.0,179.3226,179.6125,179.1636,179.3132,6400.0
2016-11-01 13:45:00,191.79,192.05,191.12,191.81,15471.0,179.3881,179.6312,178.7614,179.4068,15471.0
2016-11-01 13:50:00,191.89,192.24,191.85,192.18,10300.0,179.4816,179.809,179.4442,179.7528,10300.0
2016-11-01 13:55:00,192.28,193.15,192.28,193.06,4613.0,179.8464,180.6601,179.8464,180.5759,4613.0
2016-11-01 14:00:00,193.0,193.0,192.43,192.95,13543.0,180.5198,180.5198,179.9867,180.473,13543.0
2016-11-01 14:05:00,192.92,193.58,192.85,193.02,23466.0,180.445,181.0623,180.3795,180.5385,23466.0
2016-11-01 14:10:00,193.07,193.22,192.71,192.71,7450.0,180.5853,180.7256,180.2486,180.2486,7450.0
2016-11-01 14:15:00,192.71,192.71,191.71,192.02,9045.0,180.2486,180.2486,179.3132,179.6032,9045.0
2016-11-01 14:20:00,191.9,192.08,191.5,191.76,8500.0,179.4909,179.6593,179.1168,179.36,8500.0
2016-11-01 14:25:00,191.87,192.7,191.63,192.6,13445.0,179.4629,180.2392,179.2384,180.1457,13445.0
2016-11-01 14:30:00,192.81,192.88,191.79,192.02,7527.0,180.3421,180.4076,179.3881,179.6032,7527.0
2016-11-01 14:35:00,191.85,191.95,191.5,191.69,14501.0,179.4442,179.5377,179.1168,179.2945,14501.0
2016-11-01 14:40:00,191.68,191.97,191.04,191.5,14165.0,179.2852,179.5564,178.6866,179.1168,14165.0
2016-11-01 14:45:00,191.6,191.84,190.57,190.71,20750.0,179.2103,179.4348,178.2469,178.3779,20750.0
2016-11-01 14:50:00,190.71,191.24,190.45,190.87,23537.0,178.3779,178.8736,178.1347,178.5275,23537.0
2016-11-01 14:55:00,190.93,191.03,190.01,190.74,17888.0,178.5837,178.6772,177.7232,178.406,17888.0
2016-11-01 15:00:00,190.76,190.95,190.26,190.3,15291.0,178.4247,178.6024,177.957,177.9944,15291.0
2016-11-01 15:05:00,190.3,191.24,190.08,190.9,19999.0,177.9944,178.8736,177.7886,178.5556,19999.0
2016-11-01 15:10:00,190.83,190.88,189.63,190.16,22582.0,178.4901,178.5369,177.3677,177.8635,22582.0
2016-11-01 15:15:00,190.28,190.81,189.91,190.3,33679.0,177.9757,178.4714,177.6296,177.9944,33679.0
2016-11-01 15:20:00,190.27,190.4,189.87,190.08,27168.0,177.9663,178.0879,177.5922,177.7886,27168.0
2016-11-01 15:25:00,190.06,191.09,190.06,190.96,31015.0,177.7699,178.7333,177.7699,178.6117,31015.0
2016-11-01 15:30:00,190.95,191.09,190.19,191.09,35011.0,178.6024,178.7333,177.8915,178.7333,35011.0
2016-11-01 15:35:00,191.06,193.37,191.02,193.37,28091.0,178.7053,180.8659,178.6678,180.8659,28091.0
2016-11-01 15:40:00,193.25,193.36,192.03,193.33,42003.0,180.7536,180.8565,179.6125,180.8285,42003.0
2016-11-01 15:45:00,193.27,193.43,192.04,192.49,42215.0,180.7724,180.922,179.6219,180.0428,42215.0
2016-11-01 15:50:00,192.39,192.79,192.15,192.79,49828.0,179.9493,180.3234,179.7248,180.3234,49828.0
2016-11-01 15:55:00,192.89,193.04,192.39,192.97,116302.0,180.4169,180.5572,179.9493,180.4918,116302.0
2016-11-02 09:30:00,192.38,192.38,191.59,191.95,10623.0,179.9399,179.9399,179.201,179.5377,10623.0
2016-11-02 09:35:00,191.84,192.96,191.67,192.59,16164.0,179.4348,180.4824,179.2758,180.1363,16164.0
2016-11-02 09:40:00,192.44,192.91,191.88,192.85,20000.0,179.996,180.4356,179.4722,180.3795,20000.0
2016-11-02 09:45:00,193.0,193.18,192.04,192.73,29354.0,180.5198,180.6882,179.6219,180.2673,29354.0
2016-11-02 09:50:00,192.74,193.06,192.03,192.03,21980.0,180.2766,180.5759,179.6125,179.6125,21980.0
2016-11-02 09:55:00,192.28,192.96,192.04,192.59,34794.0,179.8464,180.4824,179.6219,180.1363,34794.0
2016-11-02 10:00:00,192.59,193.49,192.51,192.67,16027.0,180.1363,180.9781,180.0615,180.2112,16027.0
2016-11-02 10:05:00,192.75,193.88,192.54,193.77,22341.0,180.286,181.3429,180.0896,181.24,22341.0
2016-11-02 10:10:00,193.72,194.25,193.7,194.24,6733.0,181.1933,181.689,181.1745,181.6796,6733.0
2016-11-02 10:15:00,194.26,194.29,192.96,193.18,27330.0,181.6983,181.7264,180.4824,180.6882,27330.0
2016-11-02 10:20:00,193.25,193.27,192.24,192.57,16927.0,180.7536,180.7724,179.809,180.1176,16927.0
2016-11-02 10:25:00,192.32,193.25,192.32,193.14,10119.0,179.8838,180.7536,179.8838,180.6508,10119.0
2016-11-02 10:30:00,193.19,193.2,192.1,192.1,16741.0,180.6975,180.7069,179.678,179.678,16741.0
2016-11-02 10:35:00,192.09,192.76,191.95,192.3,19427.0,179.6687,180.2953,179.5377,179.8651,19427.0
2016-11-02 10:40:00,192.27,193.09,192.03,192.73,11714.0,179.837,180.604,179.6125,180.2673,11714.0
2016-11-02 10:45:00,192.7,193.11,192.53,192.62,5332.0,180.2392,180.6227,180.0802,180.1644,5332.0
2016-11-02 10:50:00,192.52,193.33,192.45,193.31,6750.0,180.0709,180.8285,180.0054,180.8098,6750.0
2016-11-02 10:55:00,193.34,193.56,192.95,193.33,4908.0,180.8378,181.0436,180.473,180.8285,4908.0
2016-11-02 11:00:00,193.32,193.83,193.24,193.26,19688.0,180.8191,181.2961,180.7443,180.763,19688.0
2016-11-02 11:05:00,193.26,193.75,192.96,193.75,5560.0,180.763,181.2213,180.4824,181.2213,5560.0
2016-11-02 11:10:00,193.85,194.29,193.82,194.28,2917.0,181.3148,181.7264,181.2868,181.717,2917.0
2016-11-02 11:15:00,194.39,194.72,194.15,194.68,14214.0,181.8199,182.1286,181.5954,182.0912,14214.0
2016-11-02 11:20:00,194.59,194.85,194.28,194.4,17206.0,182.007,182.2502,181.717,181.8293,17206.0
2016-11-02 11:25:00,194.65,195.09,194.49,194.64,7126.0,182.0631,182.4747,181.9135,182.0538,7126.0
2016-11-02 11:30:00,194.61,194.88,193.91,194.17,21427.0,182.0257,182.2782,181.371,181.6142,21427.0
2016-11-02 11:35:00,194.06,194.5,193.68,194.46,4531.0,181.5113,181.9228,181.1558,181.8854,4531.0
2016-11-02 11:40:00,194.56,195.32,194.54,195.32,4158.0,181.9789,182.6898,181.9602,182.6898,4158.0
2016-11-02 11:45:00,195.17,195.3,194.75,195.03,9826.0,182.5495,182.6711,182.1566,182.4185,9826.0
2016-11-02 11:50:00,195.1,195.1,194.49,194.52,11814.0,182.484,182.484,181.9135,181.9415,11814.0
2016-11-02 11:55:00,194.63,194.89,194.12,194.42,8201.0,182.0444,182.2876,181.5674,181.848,8201.0
2016-11-02 12:00:00,194.23,194.58,193.97,194.31,10120.0,181.6703,181.9976,181.4271,181.7451,10120.0
2016-11-02 12:05:00,194.39,194.65,194.18,194.21,11871.0,181.8199,182.0631,181.6235,181.6516,11871.0
2016-11-02 12:10:00,194.1,194.44,193.73,193.95,21921.0,181.5487,181.8667,181.2026,181.4084,21921.0
2016-11-02 12:15:00,193.78,194.32,193.78,194.32,3000.0,181.2494,181.7545,181.2494,181.7545,3000.0
2016-11-02 12:20:00,194.13,194.31,193.64,193.97,42787.0,181.5767,181.7451,181.1184,181.4271,42787.0
2016-11-02 12:25:00,194.0,194.05,193.52,193.77,24730.0,181.4551,181.5019,181.0062,181.24,24730.0
2016-11-02 12:30:00,193.75,193.91,193.26,193.26,11400.0,181.2213,181.371,180.763,180.763,11400.0
2016-11-02 12:35:00,193.26,193.38,193.08,193.09,3700.0,180.763,180.8752,180.5946,180.604,3700.0
2016-11-02 12:40:00,193.21,193.88,193.21,193.69,9001.0,180.7162,181.3429,180.7162,181.1652,9001.0
2016-11-02 12:45:00,193.69,193.76,193.12,193.35,8863.0,181.1652,181.2307,180.6321,180.8472,8863.0
2016-11-02 12:50:00,193.44,194.0,193.29,193.86,13142.0,180.9314,181.4551,180.7911,181.3242,13142.0
2016-11-02 12:55:00,193.78,193.98,193.7,193.98,2550.0,181.2494,181.4364,181.1745,181.4364,2550.0
2016-11-02 13:00:00,193.84,194.05,193.54,193.9,8404.0,181.3055,181.5019,181.0249,181.3616,8404.0
2016-11-02 13:05:00,193.91,194.0,193.24,193.7,13201.0,181.371,181.4551,180.7443,181.1745,13201.0
2016-11-02 13:10:00,193.66,193.66,193.13,193.17,6634.0,181.1371,181.1371,180.6414,180.6788,6634.0
2016-11-02 13:15:00,193.27,193.45,192.67,192.91,27620.0,180.7724,180.9407,180.2112,180.4356,27620.0
2016-11-02 13:20:00,192.93,192.93,192.52,192.87,8131.0,180.4543,180.4543,180.0709,180.3982,8131.0
2016-11-02 13:25:00,192.72,193.14,192.65,193.13,1400.0,180.2579,180.6508,180.1924,180.6414,1400.0
2016-11-02 13:30:00,193.14,193.16,192.62,192.73,6633.0,180.6508,180.6695,180.1644,180.2673,6633.0
2016-11-02 13:35:00,192.76,192.89,192.65,192.78,5200.0,180.2953,180.4169,180.1924,180.314,5200.0
2016-11-02 13:40:00,192.83,192.87,192.17,192.34,12527.0,180.3608,180.3982,179.7435,179.9025,12527.0
2016-11-02 13:45:00,192.39,192.56,191.74,191.87,27493.0,179.9493,180.1083,179.3413,179.4629,27493.0
2016-11-02 13:50:00,191.84,191.98,191.08,191.57,21965.0,179.4348,179.5658,178.724,179.1823,21965.0
2016-11-02 13:55:00,191.57,192.22,191.38,192.22,6517.0,179.1823,179.7902,179.0046,179.7902,6517.0
2016-11-02 14:00:00,192.08,192.33,191.04,191.19,7764.0,179.6593,179.8931,178.6866,178.8269,7764.0
2016-11-02 14:05:00,191.19,191.91,190.41,190.63,23908.0,178.8269,179.5003,178.0973,178.3031,23908.0
2016-11-02 14:10:00,190.55,191.18,190.55,190.89,11019.0,178.2282,178.8175,178.2282,178.5463,11019.0
2016-11-02 14:15:00,190.72,190.9,190.34,190.6,9481.0,178.3872,178.5556,178.0318,178.275,9481.0
2016-11-02 14:20:00,190.53,190.63,189.81,190.14,13747.0,178.2095,178.3031,177.5361,177.8448,13747.0
2016-11-02 14:25:00,190.11,190.61,190.06,190.39,12797.0,177.8167,178.2844,177.7699,178.0786,12797.0
2016-11-02 14:30:00,190.39,190.87,190.28,190.43,8100.0,178.0786,178.5275,177.9757,178.116,8100.0
2016-11-02 14:35:00,190.56,190.85,190.23,190.25,20336.0,178.2376,178.5088,177.9289,177.9476,20336.0
2016-11-02 14:40:00,190.36,190.5,190.16,190.41,7510.0,178.0505,178.1815,177.8635,178.0973,7510.0
2016-11-02 14:45:00,190.53,190.68,190.04,190.04,5749.0,178.2095,178.3498,177.7512,177.7512,5749.0
2016-11-02 14:50:00,190.18,190.72,190.12,190.46,8633.0,177.8822,178.3872,177.826,178.1441,8633.0
2016-11-02 14:55:00,190.65,190.94,190.49,190.49,28563.0,178.3218,178.593,178.1721,178.1721,28563.0
2016-11-02 15:00:00,190.47,191.39,190.43,191.24,20101.0,178.1534,179.0139,178.116,178.8736,20101.0
2016-11-02 15:05:00,191.23,191.5,191.18,191.48,8090.0,178.8643,179.1168,178.8175,179.0981,8090.0
2016-11-02 15:10:00,191.55,191.63,190.74,190.85,8600.0,179.1636,179.2384,178.406,178.5088,8600.0
2016-11-02 15:15:00,190.9,191.07,190.75,191.0,3800.0,178.5556,178.7146,178.4153,178.6491,3800.0
2016-11-02 15:20:00,191.06,191.53,191.06,191.51,6511.0,178.7053,179.1449,178.7053,179.1262,6511.0
2016-11-02 15:25:00,191.49,191.49,191.0,191.01,7701.0,179.1075,179.1075,178.6491,178.6585,7701.0
2016-11-02 15:30:00,191.11,191.34,190.98,191.1,8949.0,178.752,178.9672,178.6304,178.7427,8949.0
2016-11-02 15:35:00,191.07,191.09,190.71,190.97,12197.0,178.7146,178.7333,178.3779,178.6211,12197.0
2016-11-02 15:40:00,190.9,191.14,190.79,191.05,13047.0,178.5556,178.7801,178.4527,178.6959,13047.0
2016-11-02 15:45:00,191.07,191.31,190.99,191.16,12690.0,178.7146,178.9391,178.6398,178.7988,12690.0
2016-11-02 15:50:00,191.28,191.28,190.64,190.64,17993.0,178.911,178.911,178.3124,178.3124,17993.0
2016-11-02 15:55:00,190.63,190.8,190.36,190.46,54297.0,178.3031,178.4621,178.0505,178.1441,54297.0
2016-11-03 09:30:00,190.62,190.93,190.45,190.92,3164.0,178.2937,178.5837,178.1347,178.5743,3164.0
2016-11-03 09:35:00,190.92,190.92,189.47,189.78,9555.0,178.5743,178.5743,177.2181,177.508,9555.0
2016-11-03 09:40:00,189.6,189.76,189.12,189.34,5810.0,177.3397,177.4893,176.8907,177.0965,5810.0
2016-11-03 09:45:00,189.23,189.53,188.76,189.0,11306.0,176.9936,177.2742,176.554,176.7785,11306.0
2016-11-03 09:50:00,189.37,189.37,188.4,188.61,5192.0,177.1245,177.1245,176.2173,176.4137,5192.0
2016-11-03 09:55:00,188.7,188.99,188.14,188.17,17857.0,176.4979,176.7691,175.9741,176.0021,17857.0
2016-11-03 10:00:00,188.35,188.74,188.25,188.25,8718.0,176.1705,176.5353,176.077,176.077,8718.0
2016-11-03 10:05:00,188.4,188.89,188.32,188.81,7101.0,176.2173,176.6756,176.1424,176.6008,7101.0
2016-11-03 10:10:00,188.81,189.0,188.75,188.79,16606.0,176.6008,176.7785,176.5446,176.582,16606.0
2016-11-03 10:15:00,188.76,188.78,188.3,188.31,6993.0,176.554,176.5727,176.1237,176.1331,6993.0
2016-11-03 10:20:00,188.32,188.71,188.2,188.24,6253.0,176.1424,176.5072,176.0302,176.0676,6253.0
2016-11-03 10:25:00,188.32,188.77,188.27,188.64,5500.0,176.1424,176.5633,176.0957,176.4417,5500.0
2016-11-03 10:30:00,188.73,188.78,188.29,188.48,5306.0,176.5259,176.5727,176.1144,176.2921,5306.0
2016-11-03 10:35:00,188.5,188.57,188.22,188.22,3850.0,176.3108,176.3763,176.0489,176.0489,3850.0
2016-11-03 10:40:00,188.22,188.66,187.97,188.63,5631.0,176.0489,176.4605,175.8151,176.4324,5631.0
2016-11-03 10:45:00,188.63,188.63,188.02,188.28,6262.0,176.4324,176.4324,175.8618,176.105,6262.0
2016-11-03 10:50:00,188.27,188.34,187.9,187.9,11346.0,176.0957,176.1611,175.7496,175.7496,11346.0
2016-11-03 10:55:00,188.01,188.01,186.89,187.04,10324.0,175.8525,175.8525,174.8049,174.9452,10324.0
2016-11-03 11:00:00,187.1,187.73,187.09,187.73,4732.0,175.0013,175.5906,174.992,175.5906,4732.0
2016-11-03 11:05:00,187.8,188.52,187.71,188.42,13752.0,175.6561,176.3295,175.5719,176.236,13752.0
2016-11-03 11:10:00,188.41,189.11,188.13,189.11,9907.0,176.2266,176.8814,175.9647,176.8814,9907.0
2016-11-03 11:15:00,189.11,189.42,188.54,189.2,6081.0,176.8814,177.1713,176.3482,176.9655,6081.0
2016-11-03 11:20:00,189.5,189.5,189.11,189.27,11417.0,177.2461,177.2461,176.8814,177.031,11417.0
2016-11-03 11:25:00,189.26,189.97,189.18,189.42,3900.0,177.0217,177.6857,176.9468,177.1713,3900.0
2016-11-03 11:30:00,189.24,189.51,189.24,189.5,1100.0,177.0029,177.2555,177.0029,177.2461,1100.0
2016-11-03 11:35:00,189.44,189.57,189.26,189.45,5800.0,177.19,177.3116,177.0217,177.1994,5800.0
2016-11-03 11:40:00,189.34,189.4,188.79,188.93,2205.0,177.0965,177.1526,176.582,176.713,2205.0
2016-11-03 11:45:00,189.03,189.36,188.94,189.31,4469.0,176.8065,177.1152,176.7223,177.0684,4469.0
2016-11-03 11:50:00,189.37,189.96,189.27,189.86,2600.0,177.1245,177.6764,177.031,177.5829,2600.0
2016-11-03 11:55:00,189.87,189.96,189.08,189.11,2200.0,177.5922,177.6764,176.8533,176.8814,2200.0
2016-11-03 12:00:00,189.26,189.71,189.19,189.51,4400.0,177.0217,177.4426,176.9562,177.2555,4400.0
2016-11-03 12:05:00,189.44,189.44,188.88,188.88,2000.0,177.19,177.19,176.6662,176.6662,2000.0
2016-11-03 12:10:00,188.8,189.22,188.8,189.15,4919.0,176.5914,176.9842,176.5914,176.9188,4919.0
2016-11-03 12:15:00,189.09,189.14,188.64,188.64,4503.0,176.8626,176.9094,176.4417,176.4417,4503.0
2016-11-03 12:20:00,188.64,188.76,188.49,188.61,1800.0,176.4417,176.554,176.3014,176.4137,1800.0
2016-11-03 12:25:00,188.59,188.65,188.05,188.05,4259.0,176.395,176.4511,175.8899,175.8899,4259.0
2016-11-03 12:30:00,188.09,188.29,188.01,188.04,9573.0,175.9273,176.1144,175.8525,175.8805,9573.0
2016-11-03 12:35:00,188.09,188.1,187.64,187.65,5165.0,175.9273,175.9367,175.5064,175.5158,5165.0
2016-11-03 12:40:00,187.8,188.02,187.5,187.54,9755.0,175.6561,175.8618,175.3755,175.4129,9755.0
2016-11-03 12:45:00,187.62,187.73,187.39,187.67,7090.0,175.4877,175.5906,175.2726,175.5345,7090.0
2016-11-03 12:50:00,187.62,187.86,187.59,187.74,3400.0,175.4877,175.7122,175.4596,175.5999,3400.0
2016-11-03 12:55:00,187.59,187.68,187.56,187.66,2001.0,175.4596,175.5438,175.4316,175.5251,2001.0
2016-11-03 13:00:00,187.66,187.83,187.49,187.83,4586.0,175.5251,175.6841,175.3661,175.6841,4586.0
2016-11-03 13:05:00,187.89,187.97,187.72,187.97,3965.0,175.7402,175.8151,175.5812,175.8151,3965.0
2016-11-03 13:10:00,187.98,188.17,187.62,187.62,3600.0,175.8244,176.0021,175.4877,175.4877,3600.0
2016-11-03 13:15:00,187.59,187.92,187.59,187.82,4267.0,175.4596,175.7683,175.4596,175.6748,4267.0
2016-11-03 13:20:00,187.75,187.87,187.66,187.77,4000.0,175.6093,175.7215,175.5251,175.628,4000.0
2016-11-03 13:25:00,187.76,188.11,187.75,187.97,3936.0,175.6187,175.946,175.6093,175.8151,3936.0
2016-11-03 13:30:00,188.03,188.11,187.87,187.9,4710.0,175.8712,175.946,175.7215,175.7496,4710.0
2016-11-03 13:35:00,187.9,187.93,187.66,187.91,4338.0,175.7496,175.7777,175.5251,175.759,4338.0
2016-11-03 13:40:00,187.84,187.99,187.72,187.76,2600.0,175.6935,175.8338,175.5812,175.6187,2600.0
2016-11-03 13:45:00,187.77,187.97,187.76,187.97,2104.0,175.628,175.8151,175.6187,175.8151,2104.0
2016-11-03 13:50:00,188.06,188.3,187.86,188.3,4800.0,175.8993,176.1237,175.7122,176.1237,4800.0
2016-11-03 13:55:00,188.26,188.26,187.86,187.9,2544.0,176.0863,176.0863,175.7122,175.7496,2544.0
2016-11-03 14:00:00,187.91,188.41,187.87,188.35,3720.0,175.759,176.2266,175.7215,176.1705,3720.0
2016-11-03 14:05:00,188.29,188.58,188.26,188.53,2519.0,176.1144,176.3856,176.0863,176.3389,2519.0
2016-11-03 14:10:00,188.37,188.65,188.37,188.65,2100.0,176.1892,176.4511,176.1892,176.4511,2100.0
2016-11-03 14:15:00,188.65,188.65,188.5,188.6,2000.0,176.4511,176.4511,176.3108,176.4043,2000.0
2016-11-03 14:20:00,188.58,188.85,188.56,188.84,2250.0,176.3856,176.6382,176.3669,176.6288,2250.0
2016-11-03 14:25:00,188.85,188.87,188.54,188.87,3653.0,176.6382,176.6569,176.3482,176.6569,3653.0
2016-11-03 14:30:00,188.88,188.93,188.64,188.64,3700.0,176.6662,176.713,176.4417,176.4417,3700.0
2016-11-03 14:35:00,188.64,188.68,188.43,188.49,2000.0,176.4417,176.4792,176.2453,176.3014,2000.0
2016-11-03 14:40:00,188.42,188.86,188.38,188.76,4243.0,176.236,176.6475,176.1986,176.554,4243.0
2016-11-03 14:45:00,188.76,189.31,188.75,189.31,6470.0,176.554,177.0684,176.5446,177.0684,6470.0
2016-11-03 14:50:00,189.29,189.31,189.18,189.25,3000.0,177.0497,177.0684,176.9468,177.0123,3000.0
2016-11-03 14:55:00,189.25,189.35,189.11,189.35,6330.0,177.0123,177.1058,176.8814,177.1058,6330.0
2016-11-03 15:00:00,189.31,189.31,189.11,189.25,3605.0,177.0684,177.0684,176.8814,177.0123,3605.0
2016-11-03 15:05:00,189.22,189.23,189.02,189.02,3016.0,176.9842,176.9936,176.7972,176.7972,3016.0
2016-11-03 15:10:00,189.02,189.02,188.82,188.88,2564.0,176.7972,176.7972,176.6101,176.6662,2564.0
2016-11-03 15:15:00,188.98,189.03,188.83,189.02,5900.0,176.7598,176.8065,176.6195,176.7972,5900.0
2016-11-03 15:20:00,189.02,189.1,188.86,188.9,3100.0,176.7972,176.872,176.6475,176.6849,3100.0
2016-11-03 15:25:00,188.89,189.07,188.89,188.9,6200.0,176.6756,176.8439,176.6756,176.6849,6200.0
2016-11-03 15:30:00,188.86,188.99,188.77,188.8,9603.0,176.6475,176.7691,176.5633,176.5914,9603.0
2016-11-03 15:35:00,188.84,188.91,188.55,188.56,6068.0,176.6288,176.6943,176.3576,176.3669,6068.0
2016-11-03 15:40:00,188.55,188.6,188.26,188.31,8312.0,176.3576,176.4043,176.0863,176.1331,8312.0
2016-11-03 15:45:00,188.26,188.54,188.15,188.38,17861.0,176.0863,176.3482,175.9834,176.1986,17861.0
2016-11-03 15:50:00,188.38,188.5,188.24,188.45,13149.0,176.1986,176.3108,176.0676,176.264,13149.0
2016-11-03 15:55:00,188.39,188.67,188.39,188.51,19896.0,176.2079,176.4698,176.2079,176.3202,19896.0
2016-11-04 09:30:00,189.0,190.3,188.59,190.3,7920.0,176.7785,177.9944,176.395,177.9944,7920.0
2016-11-04 09:35:00,190.22,191.31,190.22,191.19,7000.0,177.9196,178.9391,177.9196,178.8269,7000.0
2016-11-04 09:40:00,191.08,191.57,191.01,191.09,6000.0,178.724,179.1823,178.6585,178.7333,6000.0
2016-11-04 09:45:00,191.03,191.34,190.96,191.28,12508.0,178.6772,178.9672,178.6117,178.911,12508.0
2016-11-04 09:50:00,191.28,191.91,191.17,191.84,12098.0,178.911,179.5003,178.8081,179.4348,12098.0
2016-11-04 09:55:00,191.81,191.98,191.61,191.95,8300.0,179.4068,179.5658,179.2197,179.5377,8300.0
2016-11-04 10:00:00,192.0,192.35,191.83,192.35,5070.0,179.5845,179.9118,179.4255,179.9118,5070.0
2016-11-04 10:05:00,192.11,192.59,192.06,192.42,9022.0,179.6874,180.1363,179.6406,179.9773,9022.0
2016-11-04 10:10:00,192.4,192.55,192.23,192.42,8410.0,179.9586,180.0989,179.7996,179.9773,8410.0
2016-11-04 10:15:00,192.37,192.63,192.21,192.63,3938.0,179.9305,180.1737,179.7809,180.1737,3938.0
2016-11-04 10:20:00,192.65,193.01,192.51,192.85,6268.0,180.1924,180.5292,180.0615,180.3795,6268.0
2016-11-04 10:25:00,192.6,192.8,192.51,192.63,3300.0,180.1457,180.3327,180.0615,180.1737,3300.0
2016-11-04 10:30:00,192.74,193.11,192.56,193.03,6507.0,180.2766,180.6227,180.1083,180.5479,6507.0
2016-11-04 10:35:00,193.1,193.25,193.02,193.13,9597.0,180.6133,180.7536,180.5385,180.6414,9597.0
2016-11-04 10:40:00,193.13,193.21,192.94,192.94,19776.0,180.6414,180.7162,180.4637,180.4637,19776.0
2016-11-04 10:45:00,192.92,192.98,192.67,192.86,5500.0,180.445,180.5011,180.2112,180.3889,5500.0
2016-11-04 10:50:00,192.93,193.04,192.77,192.92,8870.0,180.4543,180.5572,180.3047,180.445,8870.0
2016-11-04 10:55:00,192.95,193.04,192.66,192.7,14505.0,180.473,180.5572,180.2018,180.2392,14505.0
2016-11-04 11:00:00,192.74,193.25,192.57,193.14,8300.0,180.2766,180.7536,180.1176,180.6508,8300.0
2016-11-04 11:05:00,193.2,193.21,192.66,192.66,3400.0,180.7069,180.7162,180.2018,180.2018,3400.0
2016-11-04 11:10:00,192.66,193.25,192.64,193.25,4367.0,180.2018,180.7536,180.1831,180.7536,4367.0
2016-11-04 11:15:00,193.03,193.67,193.03,193.67,5600.0,180.5479,181.1465,180.5479,181.1465,5600.0
2016-11-04 11:20:00,193.56,193.91,193.45,193.91,5952.0,181.0436,181.371,180.9407,181.371,5952.0
2016-11-04 11:25:00,193.99,194.11,193.82,193.87,2700.0,181.4458,181.558,181.2868,181.3336,2700.0
2016-11-04 11:30:00,193.99,194.11,193.78,193.89,6700.0,181.4458,181.558,181.2494,181.3523,6700.0
2016-11-04 11:35:00,194.0,194.4,193.87,194.4,10455.0,181.4551,181.8293,181.3336,181.8293,10455.0
2016-11-04 11:40:00,194.33,194.5,194.27,194.36,3492.0,181.7638,181.9228,181.7077,181.7919,3492.0
2016-11-04 11:45:00,194.34,194.48,193.97,193.97,12957.0,181.7732,181.9041,181.4271,181.4271,12957.0
2016-11-04 11:50:00,193.94,194.07,193.69,194.06,3097.0,181.399,181.5206,181.1652,181.5113,3097.0
2016-11-04 11:55:00,194.07,194.33,194.07,194.3,6237.0,181.5206,181.7638,181.5206,181.7357,6237.0
2016-11-04 12:00:00,194.3,194.3,194.09,194.09,2245.0,181.7357,181.7357,181.5393,181.5393,2245.0
2016-11-04 12:05:00,194.09,194.32,194.09,194.26,3300.0,181.5393,181.7545,181.5393,181.6983,3300.0
2016-11-04 12:10:00,194.28,194.37,194.22,194.3,3468.0,181.717,181.8012,181.6609,181.7357,3468.0
2016-11-04 12:15:00,194.3,194.38,194.25,194.3,4950.0,181.7357,181.8106,181.689,181.7357,4950.0
2016-11-04 12:20:00,194.3,194.33,194.22,194.3,7238.0,181.7357,181.7638,181.6609,181.7357,7238.0
2016-11-04 12:25:00,194.26,194.32,194.06,194.13,6120.0,181.6983,181.7545,181.5113,181.5767,6120.0
2016-11-04 12:30:00,194.18,194.34,194.1,194.28,8022.0,181.6235,181.7732,181.5487,181.717,8022.0
2016-11-04 12:35:00,194.26,194.26,194.14,194.14,600.0,181.6983,181.6983,181.5861,181.5861,600.0
2016-11-04 12:40:00,194.15,194.31,194.02,194.03,5702.0,181.5954,181.7451,181.4739,181.4832,5702.0
2016-11-04 12:45:00,194.05,194.13,193.91,194.0,2159.0,181.5019,181.5767,181.371,181.4551,2159.0
2016-11-04 12:50:00,194.08,194.16,194.0,194.06,3700.0,181.53,181.6048,181.4551,181.5113,3700.0
2016-11-04 12:55:00,194.06,194.06,193.78,193.78,12306.0,181.5113,181.5113,181.2494,181.2494,12306.0
2016-11-04 13:00:00,193.78,193.86,193.69,193.7,1325.0,181.2494,181.3242,181.1652,181.1745,1325.0
2016-11-04 13:05:00,193.72,193.88,193.7,193.7,3329.0,181.1933,181.3429,181.1745,181.1745,3329.0
2016-11-04 13:10:00,193.69,193.71,193.51,193.64,2400.0,181.1652,181.1839,180.9968,181.1184,2400.0
2016-11-04 13:15:00,193.59,193.69,193.36,193.36,9400.0,181.0717,181.1652,180.8565,180.8565,9400.0
2016-11-04 13:20:00,193.36,193.55,193.21,193.37,2935.0,180.8565,181.0342,180.7162,180.8659,2935.0
2016-11-04 13:25:00,193.36,193.53,193.29,193.38,7408.0,180.8565,181.0155,180.7911,180.8752,7408.0
2016-11-04 13:30:00,193.37,193.5,193.3,193.38,4538.0,180.8659,180.9875,180.8004,180.8752,4538.0
2016-11-04 13:35:00,193.34,193.38,193.18,193.33,9988.0,180.8378,180.8752,180.6882,180.8285,9988.0
2016-11-04 13:40:00,193.32,193.35,193.16,193.18,3830.0,180.8191,180.8472,180.6695,180.6882,3830.0
2016-11-04 13:45:00,193.17,193.25,193.14,193.24,4543.0,180.6788,180.7536,180.6508,180.7443,4543.0
2016-11-04 13:50:00,193.2,193.33,193.2,193.29,4700.0,180.7069,180.8285,180.7069,180.7911,4700.0
2016-11-04 13:55:00,193.25,193.49,193.25,193.35,12973.0,180.7536,180.9781,180.7536,180.8472,12973.0
2016-11-04 14:00:00,193.3,193.36,193.2,193.2,4700.0,180.8004,180.8565,180.7069,180.7069,4700.0
2016-11-04 14:05:00,193.2,193.4,193.2,193.3,2090.0,180.7069,180.8939,180.7069,180.8004,2090.0
2016-11-04 14:10:00,193.45,193.74,193.37,193.69,1000.0,180.9407,181.212,180.8659,181.1652,1000.0
2016-11-04 14:15:00,193.71,193.93,193.71,193.76,9600.0,181.1839,181.3897,181.1839,181.2307,9600.0
2016-11-04 14:20:00,193.85,193.9,193.71,193.78,9379.0,181.3148,181.3616,181.1839,181.2494,9379.0
2016-11-04 14:25:00,193.77,193.95,193.71,193.92,6875.0,181.24,181.4084,181.1839,181.3803,6875.0
2016-11-04 14:30:00,193.93,193.98,193.85,193.85,4200.0,181.3897,181.4364,181.3148,181.3148,4200.0
2016-11-04 14:35:00,193.83,193.92,193.65,193.79,4517.0,181.2961,181.3803,181.1278,181.2587,4517.0
2016-11-04 14:40:00,193.83,193.88,193.45,193.51,12391.0,181.2961,181.3429,180.9407,180.9968,12391.0
2016-11-04 14:45:00,193.5,193.52,192.96,193.07,4600.0,180.9875,181.0062,180.4824,180.5853,4600.0
2016-11-04 14:50:00,192.9,193.13,192.9,193.02,3470.0,180.4263,180.6414,180.4263,180.5385,3470.0
2016-11-04 14:55:00,192.96,193.02,192.83,193.0,7569.0,180.4824,180.5385,180.3608,180.5198,7569.0
2016-11-04 15:00:00,192.88,193.05,192.82,193.05,2700.0,180.4076,180.5666,180.3515,180.5666,2700.0
2016-11-04 15:05:00,193.03,193.03,192.37,192.52,7700.0,180.5479,180.5479,179.9305,180.0709,7700.0
2016-11-04 15:10:00,192.55,192.95,192.49,192.95,4674.0,180.0989,180.473,180.0428,180.473,4674.0
2016-11-04 15:15:00,192.75,193.0,192.69,192.92,6348.0,180.286,180.5198,180.2299,180.445,6348.0
2016-11-04 15:20:00,192.95,193.07,192.73,192.98,6992.0,180.473,180.5853,180.2673,180.5011,6992.0
2016-11-04 15:25:00,193.0,193.04,192.9,192.99,6755.0,180.5198,180.5572,180.4263,180.5105,6755.0
2016-11-04 15:30:00,192.99,193.02,192.78,192.78,7440.0,180.5105,180.5385,180.314,180.314,7440.0
2016-11-04 15:35:00,192.86,192.89,192.43,192.73,9600.0,180.3889,180.4169,179.9867,180.2673,9600.0
2016-11-04 15:40:00,192.77,192.99,192.71,192.92,11900.0,180.3047,180.5105,180.2486,180.445,11900.0
2016-11-04 15:45:00,192.8,192.92,192.51,192.64,20458.0,180.3327,180.445,180.0615,180.1831,20458.0
2016-11-04 15:50:00,192.62,192.65,192.39,192.56,14228.0,180.1644,180.1924,179.9493,180.1083,14228.0
2016-11-04 15:55:00,192.6,192.69,192.28,192.39,31040.0,180.1457,180.2299,179.8464,179.9493,31040.0
2016-11-07 09:30:00,195.37,195.83,193.68,194.89,12359.0,182.7366,183.1668,181.1558,182.2876,12359.0
2016-11-07 09:35:00,194.85,195.17,194.51,194.94,11765.0,182.2502,182.5495,181.9322,182.3344,11765.0
2016-11-07 09:40:00,194.9,195.58,194.65,195.5,6003.0,182.2969,182.933,182.0631,182.8582,6003.0
2016-11-07 09:45:00,195.53,196.0,195.3,195.3,7400.0,182.8862,183.3258,182.6711,182.6711,7400.0
2016-11-07 09:50:00,195.39,195.49,195.15,195.49,9210.0,182.7553,182.8488,182.5308,182.8488,9210.0
2016-11-07 09:55:00,195.45,195.45,194.73,194.73,15195.0,182.8114,182.8114,182.1379,182.1379,15195.0
2016-11-07 10:00:00,194.81,194.94,194.61,194.64,7564.0,182.2128,182.3344,182.0257,182.0538,7564.0
2016-11-07 10:05:00,194.64,195.25,194.64,195.25,8700.0,182.0538,182.6243,182.0538,182.6243,8700.0
2016-11-07 10:10:00,195.2,195.23,195.0,195.17,6071.0,182.5776,182.6056,182.3905,182.5495,6071.0
2016-11-07 10:15:00,195.17,195.17,194.8,194.83,8996.0,182.5495,182.5495,182.2034,182.2315,8996.0
2016-11-07 10:20:00,194.81,195.34,194.8,195.34,5436.0,182.2128,182.7085,182.2034,182.7085,5436.0
2016-11-07 10:25:00,195.31,195.5,195.25,195.48,6400.0,182.6804,182.8582,182.6243,182.8394,6400.0
2016-11-07 10:30:00,195.49,195.87,195.48,195.81,10116.0,182.8488,183.2042,182.8394,183.1481,10116.0
2016-11-07 10:35:00,195.89,195.92,195.39,195.71,13226.0,183.2229,183.251,182.7553,183.0546,13226.0
2016-11-07 10:40:00,195.63,195.78,195.41,195.54,9385.0,182.9797,183.12,182.774,182.8956,9385.0
2016-11-07 10:45:00,195.54,195.82,195.53,195.6,6200.0,182.8956,183.1575,182.8862,182.9517,6200.0
2016-11-07 10:50:00,195.5,195.72,195.37,195.67,5358.0,182.8582,183.0639,182.7366,183.0172,5358.0
2016-11-07 10:55:00,195.71,196.12,195.71,196.12,6450.0,183.0546,183.4381,183.0546,183.4381,6450.0
2016-11-07 11:00:00,196.08,196.08,195.53,195.58,6300.0,183.4006,183.4006,182.8862,182.933,6300.0
2016-11-07 11:05:00,195.67,195.85,195.5,195.59,5302.0,183.0172,183.1855,182.8582,182.9423,5302.0
2016-11-07 11:10:00,195.7,195.85,195.6,195.73,14418.0,183.0452,183.1855,182.9517,183.0733,14418.0
2016-11-07 11:15:00,195.66,195.68,195.56,195.64,6102.0,183.0078,183.0265,182.9143,182.9891,6102.0
2016-11-07 11:20:00,195.56,195.74,195.55,195.64,9161.0,182.9143,183.0826,182.9049,182.9891,9161.0
2016-11-07 11:25:00,195.69,196.06,195.69,196.06,3000.0,183.0359,183.3819,183.0359,183.3819,3000.0
2016-11-07 11:30:00,196.07,196.13,195.83,196.13,9901.0,183.3913,183.4474,183.1668,183.4474,9901.0
2016-11-07 11:35:00,196.09,196.14,195.91,196.14,9030.0,183.41,183.4568,183.2416,183.4568,9030.0
2016-11-07 11:40:00,196.11,196.37,196.11,196.31,6335.0,183.4287,183.6719,183.4287,183.6158,6335.0
2016-11-07 11:45:00,196.31,196.45,196.19,196.32,7250.0,183.6158,183.7467,183.5035,183.6251,7250.0
2016-11-07 11:50:00,196.43,196.56,196.19,196.31,5315.0,183.728,183.8496,183.5035,183.6158,5315.0
2016-11-07 11:55:00,196.36,196.63,196.31,196.59,10505.0,183.6625,183.9151,183.6158,183.8777,10505.0
2016-11-07 12:00:00,196.6,196.97,196.5,196.82,9788.0,183.887,184.2331,183.7935,184.0928,9788.0
2016-11-07 12:05:00,196.82,196.87,196.53,196.66,5417.0,184.0928,184.1396,183.8215,183.9431,5417.0
2016-11-07 12:10:00,196.76,197.05,196.71,197.02,4500.0,184.0367,184.3079,183.9899,184.2799,4500.0
2016-11-07 12:15:00,196.92,197.1,196.92,196.93,8598.0,184.1863,184.3547,184.1863,184.1957,8598.0
2016-11-07 12:20:00,197.0,197.01,196.84,196.95,3155.0,184.2612,184.2705,184.1115,184.2144,3155.0
2016-11-07 12:25:00,197.03,197.19,196.99,197.19,5205.0,184.2892,184.4389,184.2518,184.4389,5205.0
2016-11-07 12:30:00,197.13,197.25,197.0,197.25,8400.0,184.3827,184.495,184.2612,184.495,8400.0
2016-11-07 12:35:00,197.18,197.29,196.64,196.83,10467.0,184.4295,184.5324,183.9244,184.1021,10467.0
2016-11-07 12:40:00,196.77,197.14,196.75,197.14,7000.0,184.046,184.3921,184.0273,184.3921,7000.0
2016-11-07 12:45:00,197.1,197.22,196.97,197.06,6776.0,184.3547,184.4669,184.2331,184.3173,6776.0
2016-11-07 12:50:00,196.93,197.15,196.89,197.12,7135.0,184.1957,184.4015,184.1583,184.3734,7135.0
2016-11-07 12:55:00,197.18,197.29,197.14,197.21,7499.0,184.4295,184.5324,184.3921,184.4576,7499.0
2016-11-07 13:00:00,197.26,197.37,197.23,197.31,4302.0,184.5043,184.6072,184.4763,184.5511,4302.0
2016-11-07 13:05:00,197.31,197.42,197.22,197.42,8700.0,184.5511,184.654,184.4669,184.654,8700.0
2016-11-07 13:10:00,197.4,197.43,197.03,197.09,5600.0,184.6353,184.6633,184.2892,184.3453,5600.0
2016-11-07 13:15:00,197.09,197.23,197.04,197.2,2800.0,184.3453,184.4763,184.2986,184.4482,2800.0
2016-11-07 13:20:00,197.23,197.27,197.13,197.23,4641.0,184.4763,184.5137,184.3827,184.4763,4641.0
2016-11-07 13:25:00,197.24,197.26,196.88,196.99,8920.0,184.4856,184.5043,184.1489,184.2518,8920.0
2016-11-07 13:30:00,196.94,197.07,196.85,197.01,6122.0,184.205,184.3266,184.1209,184.2705,6122.0
2016-11-07 13:35:00,197.0,197.2,196.86,196.9,3708.0,184.2612,184.4482,184.1302,184.1676,3708.0
2016-11-07 13:40:00,197.0,197.1,196.85,196.85,4452.0,184.2612,184.3547,184.1209,184.1209,4452.0
2016-11-07 13:45:00,196.8,197.0,196.8,196.96,2600.0,184.0741,184.2612,184.0741,184.2237,2600.0
2016-11-07 13:50:00,196.92,197.13,196.92,197.1,5440.0,184.1863,184.3827,184.1863,184.3547,5440.0
2016-11-07 13:55:00,197.1,197.11,196.9,197.0,4092.0,184.3547,184.364,184.1676,184.2612,4092.0
2016-11-07 14:00:00,196.92,197.04,196.82,196.97,6005.0,184.1863,184.2986,184.0928,184.2331,6005.0
2016-11-07 14:05:00,196.94,197.09,196.93,197.09,3200.0,184.205,184.3453,184.1957,184.3453,3200.0
2016-11-07 14:10:00,197.12,197.18,196.95,197.02,4975.0,184.3734,184.4295,184.2144,184.2799,4975.0
2016-11-07 14:15:00,197.06,197.33,197.06,197.33,6804.0,184.3173,184.5698,184.3173,184.5698,6804.0
2016-11-07 14:20:00,197.33,197.34,197.1,197.2,4913.0,184.5698,184.5792,184.3547,184.4482,4913.0
2016-11-07 14:25:00,197.12,197.34,197.09,197.34,6492.0,184.3734,184.5792,184.3453,184.5792,6492.0
2016-11-07 14:30:00,197.34,197.46,197.28,197.4,4648.0,184.5792,184.6914,184.523,184.6353,4648.0
2016-11-07 14:35:00,197.45,197.65,197.45,197.62,7153.0,184.6821,184.8691,184.6821,184.8411,7153.0
2016-11-07 14:40:00,197.66,197.67,197.55,197.6,6597.0,184.8785,184.8878,184.7756,184.8224,6597.0
2016-11-07 14:45:00,197.59,197.74,197.59,197.65,4420.0,184.813,184.9533,184.813,184.8691,4420.0
2016-11-07 14:50:00,197.65,197.69,197.42,197.49,6990.0,184.8691,184.9065,184.654,184.7195,6990.0
2016-11-07 14:55:00,197.47,197.61,197.35,197.59,8999.0,184.7008,184.8317,184.5885,184.813,8999.0
2016-11-07 15:00:00,197.59,197.63,197.31,197.39,11864.0,184.813,184.8504,184.5511,184.6259,11864.0
2016-11-07 15:05:00,197.39,197.42,197.07,197.14,7659.0,184.6259,184.654,184.3266,184.3921,7659.0
2016-11-07 15:10:00,197.19,197.33,197.15,197.27,5906.0,184.4389,184.5698,184.4015,184.5137,5906.0
2016-11-07 15:15:00,197.26,197.26,197.03,197.22,11050.0,184.5043,184.5043,184.2892,184.4669,11050.0
2016-11-07 15:20:00,197.17,197.37,197.13,197.37,7470.0,184.4202,184.6072,184.3827,184.6072,7470.0
2016-11-07 15:25:00,197.36,197.63,197.36,197.46,12101.0,184.5979,184.8504,184.5979,184.6914,12101.0
2016-11-07 15:30:00,197.5,197.5,197.1,197.25,13946.0,184.7288,184.7288,184.3547,184.495,13946.0
2016-11-07 15:35:00,197.22,197.43,197.21,197.43,14018.0,184.4669,184.6633,184.4576,184.6633,14018.0
2016-11-07 15:40:00,197.45,197.81,197.44,197.8,16607.0,184.6821,185.0188,184.6727,185.0094,16607.0
2016-11-07 15:45:00,197.83,198.4,197.83,198.3,26559.0,185.0375,185.5706,185.0375,185.4771,26559.0
2016-11-07 15:50:00,198.31,198.32,198.11,198.16,28526.0,185.4864,185.4958,185.2994,185.3461,28526.0
2016-11-07 15:55:00,198.18,198.35,198.09,198.33,64391.0,185.3649,185.5239,185.2807,185.5052,64391.0
2016-11-08 09:30:00,198.27,198.37,196.87,197.97,17052.0,185.449,185.5426,184.1396,185.1684,17052.0
2016-11-08 09:35:00,197.54,198.18,197.45,198.18,8182.0,184.7662,185.3649,184.6821,185.3649,8182.0
2016-11-08 09:40:00,198.28,198.75,197.56,198.31,6957.0,185.4584,185.898,184.7849,185.4864,6957.0
2016-11-08 09:45:00,198.34,198.6,197.8,197.95,7689.0,185.5145,185.7577,185.0094,185.1497,7689.0
2016-11-08 09:50:00,198.06,198.79,197.85,198.74,10737.0,185.2526,185.9354,185.0562,185.8886,10737.0
2016-11-08 09:55:00,198.68,198.8,198.02,198.17,7200.0,185.8325,185.9448,185.2152,185.3555,7200.0
2016-11-08 10:00:00,198.08,198.55,198.0,198.29,2800.0,185.2713,185.7109,185.1965,185.4677,2800.0
2016-11-08 10:05:00,198.25,198.51,198.25,198.42,7000.0,185.4303,185.6735,185.4303,185.5893,7000.0
2016-11-08 10:10:00,198.41,198.79,198.33,198.6,7282.0,185.58,185.9354,185.5052,185.7577,7282.0
2016-11-08 10:15:00,198.62,198.91,198.41,198.83,6000.0,185.7764,186.0476,185.58,185.9728,6000.0
2016-11-08 10:20:00,198.98,199.54,198.96,199.2,8691.0,186.1131,186.6369,186.0944,186.3189,8691.0
2016-11-08 10:25:00,199.42,199.52,199.16,199.31,28100.0,186.5247,186.6182,186.2815,186.4218,28100.0
2016-11-08 10:30:00,199.27,199.5,199.16,199.5,10860.0,186.3844,186.5995,186.2815,186.5995,10860.0
2016-11-08 10:35:00,199.5,199.51,199.27,199.47,11592.0,186.5995,186.6088,186.3844,186.5714,11592.0
2016-11-08 10:40:00,199.34,199.89,199.28,199.89,11359.0,186.4498,186.9643,186.3937,186.9643,11359.0
2016-11-08 10:45:00,199.78,199.78,199.32,199.33,2600.0,186.8614,186.8614,186.4311,186.4405,2600.0
2016-11-08 10:50:00,199.38,199.6,199.22,199.48,18845.0,186.4873,186.693,186.3376,186.5808,18845.0
2016-11-08 10:55:00,199.51,199.83,199.41,199.83,3561.0,186.6088,186.9082,186.5153,186.9082,3561.0
2016-11-08 11:00:00,199.67,199.71,199.3,199.63,6154.0,186.7585,186.7959,186.4124,186.7211,6154.0
2016-11-08 11:05:00,199.63,199.85,199.48,199.85,4516.0,186.7211,186.9269,186.5808,186.9269,4516.0
2016-11-08 11:10:00,199.77,200.05,199.76,199.95,5553.0,186.852,187.1139,186.8427,187.0204,5553.0
2016-11-08 11:15:00,200.03,200.46,199.98,200.12,11478.0,187.0952,187.4974,187.0485,187.1794,11478.0
2016-11-08 11:20:00,200.12,200.49,200.07,200.2,4746.0,187.1794,187.5255,187.1326,187.2542,4746.0
2016-11-08 11:25:00,200.24,200.74,200.16,200.52,10887.0,187.2916,187.7593,187.2168,187.5535,10887.0
2016-11-08 11:30:00,200.36,201.31,200.33,201.18,8730.0,187.4039,188.2925,187.3758,188.1709,8730.0
2016-11-08 11:35:00,201.04,201.07,200.37,200.64,9625.0,188.0399,188.068,187.4132,187.6658,9625.0
2016-11-08 11:40:00,200.69,200.89,200.42,200.42,6075.0,187.7125,187.8996,187.46,187.46,6075.0
2016-11-08 11:45:00,200.45,200.63,200.01,200.63,5668.0,187.4881,187.6564,187.0765,187.6564,5668.0
2016-11-08 11:50:00,200.64,200.73,200.44,200.54,4400.0,187.6658,187.75,187.4787,187.5722,4400.0
2016-11-08 11:55:00,200.66,201.0,200.55,201.0,4252.0,187.6845,188.0025,187.5816,188.0025,4252.0
2016-11-08 12:00:00,200.96,200.99,200.6,200.71,2554.0,187.9651,187.9931,187.6284,187.7313,2554.0
2016-11-08 12:05:00,200.79,201.03,200.74,201.01,14057.0,187.8061,188.0306,187.7593,188.0119,14057.0
2016-11-08 12:10:00,201.13,201.21,201.0,201.06,13380.0,188.1241,188.1989,188.0025,188.0586,13380.0
2016-11-08 12:15:00,201.19,201.35,200.89,201.26,8050.0,188.1802,188.3299,187.8996,188.2457,8050.0
2016-11-08 12:20:00,201.19,201.34,201.12,201.24,2368.0,188.1802,188.3205,188.1147,188.227,2368.0
2016-11-08 12:25:00,201.24,201.31,201.08,201.19,2800.0,188.227,188.2925,188.0773,188.1802,2800.0
2016-11-08 12:30:00,201.23,201.4,201.19,201.22,1400.0,188.2176,188.3766,188.1802,188.2083,1400.0
2016-11-08 12:35:00,201.22,201.3,201.09,201.19,2408.0,188.2083,188.2831,188.0867,188.1802,2408.0
2016-11-08 12:40:00,201.3,201.51,201.3,201.5,4502.0,188.2831,188.4795,188.2831,188.4702,4502.0
2016-11-08 12:45:00,201.44,201.59,201.29,201.42,3100.0,188.414,188.5543,188.2737,188.3953,3100.0
2016-11-08 12:50:00,201.6,201.62,201.41,201.52,8306.0,188.5637,188.5824,188.386,188.4889,8306.0
2016-11-08 12:55:00,201.52,201.72,201.52,201.63,3497.0,188.4889,188.6759,188.4889,188.5918,3497.0
2016-11-08 13:00:00,201.77,201.83,201.72,201.8,1291.0,188.7227,188.7788,188.6759,188.7508,1291.0
2016-11-08 13:05:00,201.9,201.93,201.51,201.62,3700.0,188.8443,188.8724,188.4795,188.5824,3700.0
2016-11-08 13:10:00,201.67,201.92,201.52,201.63,56300.0,188.6292,188.863,188.4889,188.5918,56300.0
2016-11-08 13:15:00,201.64,201.64,201.02,201.44,16171.0,188.6011,188.6011,188.0212,188.414,16171.0
2016-11-08 13:20:00,201.52,201.77,201.43,201.59,2400.0,188.4889,188.7227,188.4047,188.5543,2400.0
2016-11-08 13:25:00,201.53,201.72,201.41,201.7,2022.0,188.4982,188.6759,188.386,188.6572,2022.0
2016-11-08 13:30:00,201.81,201.96,201.8,201.91,2610.0,188.7601,188.9004,188.7508,188.8537,2610.0
2016-11-08 13:35:00,201.9,202.11,201.78,201.99,3325.0,188.8443,189.0407,188.7321,188.9285,3325.0
2016-11-08 13:40:00,202.0,202.2,201.84,201.84,2694.0,188.9378,189.1249,188.7882,188.7882,2694.0
2016-11-08 13:45:00,201.86,202.07,201.86,202.05,2900.0,188.8069,189.0033,188.8069,188.9846,2900.0
2016-11-08 13:50:00,202.05,202.09,201.91,201.91,2112.0,188.9846,189.022,188.8537,188.8537,2112.0
2016-11-08 13:55:00,201.94,201.98,201.89,201.98,2350.0,188.8817,188.9191,188.8349,188.9191,2350.0
2016-11-08 14:00:00,201.97,202.02,201.89,201.94,3247.0,188.9098,188.9565,188.8349,188.8817,3247.0
2016-11-08 14:05:00,202.0,202.09,201.76,201.79,15295.0,188.9378,189.022,188.7134,188.7414,15295.0
2016-11-08 14:10:00,201.78,201.84,201.42,201.42,14380.0,188.7321,188.7882,188.3953,188.3953,14380.0
2016-11-08 14:15:00,201.3,201.42,200.97,201.19,7375.0,188.2831,188.3953,187.9744,188.1802,7375.0
2016-11-08 14:20:00,201.22,201.3,200.75,200.77,32781.0,188.2083,188.2831,187.7687,187.7874,32781.0
2016-11-08 14:25:00,200.88,200.96,200.7,200.71,3398.0,187.8903,187.9651,187.7219,187.7313,3398.0
2016-11-08 14:30:00,200.59,200.6,200.14,200.15,4545.0,187.619,187.6284,187.1981,187.2075,4545.0
2016-11-08 14:35:00,200.28,200.34,200.13,200.34,20935.0,187.3291,187.3852,187.1888,187.3852,20935.0
2016-11-08 14:40:00,200.33,200.33,199.96,200.1,4424.0,187.3758,187.3758,187.0297,187.1607,4424.0
2016-11-08 14:45:00,200.11,200.46,200.04,200.4,10441.0,187.17,187.4974,187.1046,187.4413,10441.0
2016-11-08 14:50:00,200.4,201.15,200.4,201.02,6127.0,187.4413,188.1428,187.4413,188.0212,6127.0
2016-11-08 14:55:00,201.09,201.09,200.77,200.99,3006.0,188.0867,188.0867,187.7874,187.9931,3006.0
2016-11-08 15:00:00,200.95,201.14,200.95,201.14,27021.0,187.9557,188.1334,187.9557,188.1334,27021.0
2016-11-08 15:05:00,201.2,201.37,200.91,201.1,7250.0,188.1896,188.3486,187.9183,188.096,7250.0
2016-11-08 15:10:00,201.2,201.3,200.67,200.8,5100.0,188.1896,188.2831,187.6938,187.8154,5100.0
2016-11-08 15:15:00,200.87,201.07,200.72,201.01,4999.0,187.8809,188.068,187.7406,188.0119,4999.0
2016-11-08 15:20:00,201.06,201.45,201.06,201.41,4583.0,188.0586,188.4234,188.0586,188.386,4583.0
2016-11-08 15:25:00,201.41,201.65,201.41,201.57,6300.0,188.386,188.6105,188.386,188.5356,6300.0
2016-11-08 15:30:00,201.57,202.06,201.57,202.06,7209.0,188.5356,188.994,188.5356,188.994,7209.0
2016-11-08 15:35:00,202.09,202.13,201.85,201.99,20124.0,189.022,189.0594,188.7975,188.9285,20124.0
2016-11-08 15:40:00,201.95,202.02,201.81,201.96,10976.0,188.8911,188.9565,188.7601,188.9004,10976.0
2016-11-08 15:45:00,201.86,202.06,201.77,201.9,17300.0,188.8069,188.994,188.7227,188.8443,17300.0
2016-11-08 15:50:00,201.95,201.95,201.57,201.73,63340.0,188.8911,188.8911,188.5356,188.6853,63340.0
2016-11-08 15:55:00,201.68,202.07,201.43,202.02,96570.0,188.6385,189.0033,188.4047,188.9565,96570.0
2016-11-09 09:30:00,213.64,223.82,213.64,223.24,18847.0,199.8251,209.3469,199.8251,208.8044,18847.0
2016-11-09 09:35:00,222.81,224.51,221.29,222.74,34652.0,208.4022,209.9922,206.9805,208.3367,34652.0
2016-11-09 09:40:00,223.69,227.85,221.23,221.9,360056.0,209.2253,213.1163,206.9243,207.551,360056.0
2016-11-09 09:45:00,222.16,222.61,220.92,221.05,125078.0,207.7942,208.2151,206.6344,206.756,125078.0
2016-11-09 09:50:00,221.38,221.38,219.53,220.53,84518.0,207.0646,207.0646,205.3343,206.2696,84518.0
2016-11-09 09:55:00,221.06,221.06,217.13,217.19,69372.0,206.7653,206.7653,203.0895,203.1456,69372.0
2016-11-09 10:00:00,217.15,219.44,214.55,214.64,96433.0,203.1082,205.2501,200.6763,200.7605,96433.0
2016-11-09 10:05:00,215.02,215.54,214.2,214.99,101453.0,201.1159,201.6023,200.3489,201.0878,101453.0
2016-11-09 10:10:00,214.87,217.96,214.68,217.88,85212.0,200.9756,203.8658,200.7979,203.791,85212.0
2016-11-09 10:15:00,217.99,218.09,216.61,217.84,73361.0,203.8939,203.9874,202.6031,203.7536,73361.0
2016-11-09 10:20:00,217.56,219.07,217.51,218.38,149530.0,203.4917,204.904,203.4449,204.2586,149530.0
2016-11-09 10:25:00,218.0,218.55,217.0,217.45,55722.0,203.9032,204.4176,202.9679,203.3888,55722.0
2016-11-09 10:30:00,217.45,218.52,217.14,217.95,28159.0,203.3888,204.3896,203.0988,203.8564,28159.0
2016-11-09 10:35:00,217.57,218.85,216.91,217.29,32565.0,203.501,204.6982,202.8837,203.2391,32565.0
2016-11-09 10:40:00,217.17,218.11,216.95,217.78,18345.0,203.1269,204.0061,202.9211,203.6974,18345.0
2016-11-09 10:45:00,217.54,218.52,217.21,217.22,20065.0,203.473,204.3896,203.1643,203.1736,20065.0
2016-11-09 10:50:00,217.22,218.22,217.0,218.0,32673.0,203.1736,204.109,202.9679,203.9032,32673.0
2016-11-09 10:55:00,218.08,218.08,216.81,217.12,24318.0,203.978,203.978,202.7902,203.0801,24318.0
2016-11-09 11:00:00,217.25,218.05,216.94,217.01,45563.0,203.2017,203.95,202.9118,202.9772,45563.0
2016-11-09 11:05:00,217.09,217.97,216.98,217.29,49820.0,203.0521,203.8751,202.9492,203.2391,49820.0
2016-11-09 11:10:00,217.27,217.95,217.22,217.58,25272.0,203.2204,203.8564,203.1736,203.5104,25272.0
2016-11-09 11:15:00,217.62,217.91,217.25,217.44,38962.0,203.5478,203.819,203.2017,203.3794,38962.0
2016-11-09 11:20:00,217.4,218.15,217.31,217.88,43721.0,203.342,204.0435,203.2578,203.791,43721.0
2016-11-09 11:25:00,217.88,218.21,217.04,217.91,37077.0,203.791,204.0996,203.0053,203.819,37077.0
2016-11-09 11:30:00,217.98,218.73,217.98,218.22,42747.0,203.8845,204.586,203.8845,204.109,42747.0
2016-11-09 11:35:00,218.31,218.43,217.83,218.09,26098.0,204.1932,204.3054,203.7442,203.9874,26098.0
2016-11-09 11:40:00,218.13,219.51,218.09,218.45,25212.0,204.0248,205.3156,203.9874,204.3241,25212.0
2016-11-09 11:45:00,218.7,219.85,218.25,219.7,12967.0,204.5579,205.6336,204.137,205.4933,12967.0
2016-11-09 11:50:00,219.84,220.23,219.62,220.23,19696.0,205.6242,205.989,205.4185,205.989,19696.0
2016-11-09 11:55:00,220.3,221.71,220.18,221.71,22289.0,206.0545,207.3733,205.9422,207.3733,22289.0
2016-11-09 12:00:00,221.72,222.7,220.59,220.59,27376.0,207.3827,208.2993,206.3257,206.3257,27376.0
2016-11-09 12:05:00,220.65,220.9,219.68,219.8,24073.0,206.3818,206.6157,205.4746,205.5868,24073.0
2016-11-09 12:10:00,219.77,221.51,219.65,221.37,23195.0,205.5588,207.1862,205.4465,207.0553,23195.0
2016-11-09 12:15:00,221.34,222.5,221.13,222.46,17560.0,207.0272,208.1122,206.8308,208.0748,17560.0
2016-11-09 12:20:00,222.43,224.34,222.43,224.02,32606.0,208.0467,209.8332,208.0467,209.5339,32606.0
2016-11-09 12:25:00,224.08,224.25,223.06,223.49,21528.0,209.59,209.7491,208.636,209.0382,21528.0
2016-11-09 12:30:00,223.44,224.87,222.86,224.48,31819.0,208.9914,210.329,208.4489,209.9642,31819.0
2016-11-09 12:35:00,224.66,224.98,223.72,224.11,19022.0,210.1325,210.4319,209.2533,209.6181,19022.0
2016-11-09 12:40:00,224.17,224.54,223.41,223.8,69323.0,209.6742,210.0203,208.9634,209.3282,69323.0
2016-11-09 12:45:00,223.97,225.97,223.93,225.97,42114.0,209.4872,211.3578,209.4497,211.3578,42114.0
2016-11-09 12:50:00,226.0,226.98,225.74,226.4,26251.0,211.3859,212.3025,211.1427,211.76,26251.0
2016-11-09 12:55:00,226.22,226.3,225.25,225.69,18823.0,211.5917,211.6665,210.6844,211.0959,18823.0
2016-11-09 13:00:00,225.68,226.01,224.55,225.25,26460.0,211.0866,211.3952,210.0297,210.6844,26460.0
2016-11-09 13:05:00,225.09,225.22,224.37,224.77,27999.0,210.5347,210.6563,209.8613,210.2354,27999.0
2016-11-09 13:10:00,224.87,225.82,224.87,225.46,24799.0,210.329,211.2175,210.329,210.8808,24799.0
2016-11-09 13:15:00,225.25,225.25,224.47,224.77,45651.0,210.6844,210.6844,209.9548,210.2354,45651.0
2016-11-09 13:20:00,224.77,224.88,224.19,224.58,30736.0,210.2354,210.3383,209.6929,210.0577,30736.0
2016-11-09 13:25:00,224.44,225.34,224.33,225.28,58126.0,209.9268,210.7686,209.8239,210.7125,58126.0
2016-11-09 13:30:00,225.17,226.18,224.88,225.75,57543.0,210.6096,211.5543,210.3383,211.1521,57543.0
2016-11-09 13:35:00,225.67,226.04,225.39,225.39,15320.0,211.0772,211.4233,210.8153,210.8153,15320.0
2016-11-09 13:40:00,225.44,225.84,225.08,225.08,19274.0,210.8621,211.2362,210.5254,210.5254,19274.0
2016-11-09 13:45:00,225.05,225.22,224.63,225.04,17023.0,210.4973,210.6563,210.1045,210.488,17023.0
2016-11-09 13:50:00,225.08,225.47,224.79,224.9,9864.0,210.5254,210.8902,210.2541,210.357,9864.0
2016-11-09 13:55:00,224.9,225.15,224.61,224.76,42730.0,210.357,210.5909,210.0858,210.2261,42730.0
2016-11-09 14:00:00,224.86,225.21,224.67,224.97,28161.0,210.3196,210.647,210.1419,210.4225,28161.0
2016-11-09 14:05:00,224.87,225.89,224.87,225.5,17927.0,210.329,211.283,210.329,210.9182,17927.0
2016-11-09 14:10:00,225.5,225.96,225.39,225.66,14386.0,210.9182,211.3485,210.8153,211.0679,14386.0
2016-11-09 14:15:00,225.65,225.76,224.88,225.05,15422.0,211.0585,211.1614,210.3383,210.4973,15422.0
2016-11-09 14:20:00,224.99,225.58,224.99,225.09,21242.0,210.4412,210.9931,210.4412,210.5347,21242.0
2016-11-09 14:25:00,225.03,225.73,224.82,225.73,25946.0,210.4786,211.1334,210.2822,211.1334,25946.0
2016-11-09 14:30:00,225.63,226.49,225.51,226.04,23402.0,211.0398,211.8442,210.9276,211.4233,23402.0
2016-11-09 14:35:00,226.17,226.77,225.47,226.77,12449.0,211.5449,212.1061,210.8902,212.1061,12449.0
2016-11-09 14:40:00,226.65,227.16,226.59,227.12,21517.0,211.9939,212.4709,211.9377,212.4335,21517.0
2016-11-09 14:45:00,226.92,228.03,226.69,228.02,30333.0,212.2464,213.2846,212.0313,213.2753,30333.0
2016-11-09 14:50:00,227.91,228.04,227.11,227.14,19332.0,213.1724,213.294,212.4241,212.4522,19332.0
2016-11-09 14:55:00,227.12,227.29,226.35,226.64,29738.0,212.4335,212.5925,211.7133,211.9845,29738.0
2016-11-09 15:00:00,226.79,227.0,226.59,226.99,22238.0,212.1248,212.3212,211.9377,212.3119,22238.0
2016-11-09 15:05:00,226.97,226.97,225.95,225.95,26127.0,212.2932,212.2932,211.3391,211.3391,26127.0
2016-11-09 15:10:00,225.9,226.79,225.76,226.73,28511.0,211.2924,212.1248,211.1614,212.0687,28511.0
2016-11-09 15:15:00,226.73,227.0,226.6,226.91,19559.0,212.0687,212.3212,211.9471,212.237,19559.0
2016-11-09 15:20:00,226.88,227.0,225.75,226.06,51081.0,212.209,212.3212,211.1521,211.442,51081.0
2016-11-09 15:25:00,226.05,226.05,225.58,225.6,18991.0,211.4327,211.4327,210.9931,211.0118,18991.0
2016-11-09 15:30:00,225.54,226.01,225.29,225.45,34809.0,210.9556,211.3952,210.7218,210.8715,34809.0
2016-11-09 15:35:00,225.45,225.71,225.16,225.28,28455.0,210.8715,211.1146,210.6002,210.7125,28455.0
2016-11-09 15:40:00,225.35,225.57,224.73,225.09,53308.0,210.7779,210.9837,210.198,210.5347,53308.0
2016-11-09 15:45:00,225.03,225.72,224.96,225.57,65122.0,210.4786,211.124,210.4131,210.9837,65122.0
2016-11-09 15:50:00,225.54,225.69,225.41,225.5,80360.0,210.9556,211.0959,210.834,210.9182,80360.0
2016-11-09 15:55:00,225.51,225.8,225.27,225.39,96553.0,210.9276,211.1988,210.7031,210.8153,96553.0
2016-11-10 09:30:00,228.3,228.3,226.05,227.4,42884.0,213.5372,213.5372,211.4327,212.6954,42884.0
2016-11-10 09:35:00,227.4,231.75,227.4,230.05,50387.0,212.6954,216.7641,212.6954,215.174,50387.0
2016-11-10 09:40:00,230.06,230.34,227.66,228.62,37833.0,215.1834,215.4453,212.9386,213.8365,37833.0
2016-11-10 09:45:00,229.61,230.58,228.63,230.58,37014.0,214.7625,215.6697,213.8458,215.6697,37014.0
2016-11-10 09:50:00,230.59,231.4,230.1,231.01,35216.0,215.6791,216.4367,215.2208,216.0719,35216.0
2016-11-10 09:55:00,230.85,231.38,230.03,230.06,29028.0,215.9223,216.418,215.1553,215.1834,29028.0
2016-11-10 10:00:00,230.42,231.21,229.47,229.66,21923.0,215.5201,216.259,214.6315,214.8092,21923.0
2016-11-10 10:05:00,229.79,229.99,228.35,228.69,33609.0,214.9308,215.1179,213.5839,213.9019,33609.0
2016-11-10 10:10:00,228.76,228.79,227.77,228.18,15281.0,213.9674,213.9955,213.0414,213.4249,15281.0
2016-11-10 10:15:00,228.34,228.88,227.95,228.63,15889.0,213.5746,214.0797,213.2098,213.8458,15889.0
2016-11-10 10:20:00,228.45,230.45,228.45,229.83,19912.0,213.6775,215.5481,213.6775,214.9682,19912.0
2016-11-10 10:25:00,229.93,230.21,229.39,229.81,14878.0,215.0618,215.3237,214.5567,214.9495,14878.0
2016-11-10 10:30:00,229.97,230.94,229.48,229.49,34851.0,215.0992,216.0065,214.6409,214.6502,34851.0
2016-11-10 10:35:00,229.62,229.83,228.49,228.95,14234.0,214.7718,214.9682,213.7149,214.1451,14234.0
2016-11-10 10:40:00,228.82,229.28,228.48,228.48,20013.0,214.0235,214.4538,213.7055,213.7055,20013.0
2016-11-10 10:45:00,228.68,229.08,227.75,227.75,26259.0,213.8926,214.2667,213.0227,213.0227,26259.0
2016-11-10 10:50:00,227.83,228.91,227.83,228.6,21360.0,213.0976,214.1077,213.0976,213.8178,21360.0
2016-11-10 10:55:00,228.8,229.29,228.5,228.69,30129.0,214.0048,214.4631,213.7242,213.9019,30129.0
2016-11-10 11:00:00,228.6,229.06,227.75,227.96,9982.0,213.8178,214.248,213.0227,213.2192,9982.0
2016-11-10 11:05:00,227.72,228.84,227.72,228.56,20096.0,212.9947,214.0422,212.9947,213.7804,20096.0
2016-11-10 11:10:00,228.47,229.61,228.0,229.37,27379.0,213.6962,214.7625,213.2566,214.538,27379.0
2016-11-10 11:15:00,229.58,230.94,229.24,230.69,11135.0,214.7344,216.0065,214.4164,215.7726,11135.0
2016-11-10 11:20:00,230.84,231.29,230.42,230.8,27151.0,215.9129,216.3338,215.5201,215.8755,27151.0
2016-11-10 11:25:00,230.58,231.09,229.84,230.95,11547.0,215.6697,216.1468,214.9776,216.0158,11547.0
2016-11-10 11:30:00,231.16,231.27,229.69,229.98,9383.0,216.2122,216.3151,214.8373,215.1085,9383.0
2016-11-10 11:35:00,229.98,230.31,229.7,229.99,11604.0,215.1085,215.4172,214.8466,215.1179,11604.0
2016-11-10 11:40:00,229.99,230.66,229.99,230.62,15411.0,215.1179,215.7446,215.1179,215.7071,15411.0
2016-11-10 11:45:00,230.9,231.19,229.74,229.74,34188.0,215.969,216.2403,214.884,214.884,34188.0
2016-11-10 11:50:00,229.9,230.39,229.73,230.13,5638.0,215.0337,215.492,214.8747,215.2488,5638.0
2016-11-10 11:55:00,230.0,230.0,228.1,228.4,15224.0,215.1272,215.1272,213.3501,213.6307,15224.0
2016-11-10 12:00:00,228.4,229.17,228.33,228.97,7678.0,213.6307,214.3509,213.5652,214.1638,7678.0
2016-11-10 12:05:00,229.22,229.6,229.04,229.4,5409.0,214.3977,214.7531,214.2293,214.566,5409.0
2016-11-10 12:10:00,229.51,230.37,229.51,230.21,6160.0,214.6689,215.4733,214.6689,215.3237,6160.0
2016-11-10 12:15:00,230.02,230.52,229.83,230.2,4199.0,215.1459,215.6136,214.9682,215.3143,4199.0
2016-11-10 12:20:00,230.15,230.33,229.97,230.07,2906.0,215.2675,215.4359,215.0992,215.1927,2906.0
2016-11-10 12:25:00,230.05,231.09,229.96,231.08,11563.0,215.174,216.1468,215.0898,216.1374,11563.0
2016-11-10 12:30:00,231.02,231.54,230.81,231.11,27323.0,216.0813,216.5677,215.8849,216.1655,27323.0
2016-11-10 12:35:00,231.24,231.72,231.02,231.6,23386.0,216.2871,216.736,216.0813,216.6238,23386.0
2016-11-10 12:40:00,231.3,231.72,231.04,231.48,16846.0,216.3432,216.736,216.1,216.5115,16846.0
2016-11-10 12:45:00,231.6,232.29,231.6,231.99,9864.0,216.6238,217.2692,216.6238,216.9886,9864.0
2016-11-10 12:50:00,232.08,232.91,232.04,232.74,12738.0,217.0727,217.8491,217.0353,217.6901,12738.0
2016-11-10 12:55:00,232.74,233.64,232.54,233.49,19332.0,217.6901,218.5319,217.503,218.3916,19332.0
2016-11-10 13:00:00,233.44,233.49,232.85,233.25,5756.0,218.3448,218.3916,217.7929,218.1671,5756.0
2016-11-10 13:05:00,233.34,234.28,233.25,234.28,7241.0,218.2513,219.1305,218.1671,219.1305,7241.0
2016-11-10 13:10:00,234.19,234.5,233.76,234.02,26738.0,219.0463,219.3362,218.6441,218.8873,26738.0
2016-11-10 13:15:00,234.13,234.26,233.53,233.63,8796.0,218.9902,219.1118,218.429,218.5225,8796.0
2016-11-10 13:20:00,233.68,234.31,233.31,233.45,28511.0,218.5693,219.1585,218.2232,218.3541,28511.0
2016-11-10 13:25:00,233.33,234.02,232.93,233.76,13213.0,218.2419,218.8873,217.8678,218.6441,13213.0
2016-11-10 13:30:00,234.0,234.41,233.17,233.77,19280.0,218.8686,219.2521,218.0923,218.6535,19280.0
2016-11-10 13:35:00,233.77,234.83,233.77,234.52,7552.0,218.6535,219.6449,218.6535,219.355,7552.0
2016-11-10 13:40:00,234.39,234.5,234.03,234.23,3900.0,219.2334,219.3362,218.8966,219.0837,3900.0
2016-11-10 13:45:00,234.14,234.49,233.89,234.44,8589.0,218.9995,219.3269,218.7657,219.2801,8589.0
2016-11-10 13:50:00,234.4,234.68,234.08,234.61,11619.0,219.2427,219.5046,218.9434,219.4391,11619.0
2016-11-10 13:55:00,234.58,234.75,234.02,234.68,18165.0,219.4111,219.5701,218.8873,219.5046,18165.0
2016-11-10 14:00:00,234.45,234.61,234.13,234.61,3951.0,219.2895,219.4391,218.9902,219.4391,3951.0
2016-11-10 14:05:00,234.48,234.68,234.15,234.33,8904.0,219.3175,219.5046,219.0089,219.1772,8904.0
2016-11-10 14:10:00,234.45,234.54,234.08,234.48,12465.0,219.2895,219.3737,218.9434,219.3175,12465.0
2016-11-10 14:15:00,234.31,234.36,233.87,233.92,6137.0,219.1585,219.2053,218.747,218.7938,6137.0
2016-11-10 14:20:00,234.0,234.0,233.56,233.56,2798.0,218.8686,218.8686,218.457,218.457,2798.0
2016-11-10 14:25:00,233.5,233.8,233.23,233.36,12177.0,218.4009,218.6815,218.1484,218.27,12177.0
2016-11-10 14:30:00,233.46,233.58,233.08,233.17,19899.0,218.3635,218.4757,218.0081,218.0923,19899.0
2016-11-10 14:35:00,233.39,233.84,233.29,233.58,11295.0,218.298,218.7189,218.2045,218.4757,11295.0
2016-11-10 14:40:00,233.45,233.54,232.6,232.63,11804.0,218.3541,218.4383,217.5591,217.5872,11804.0
2016-11-10 14:45:00,232.78,233.25,232.6,233.03,9498.0,217.7275,218.1671,217.5591,217.9613,9498.0
2016-11-10 14:50:00,232.94,234.1,232.7,233.89,14547.0,217.8771,218.9621,217.6526,218.7657,14547.0
2016-11-10 14:55:00,233.9,234.43,233.55,234.04,14858.0,218.775,219.2708,218.4477,218.906,14858.0
2016-11-10 15:00:00,233.94,234.43,233.88,234.26,7008.0,218.8125,219.2708,218.7563,219.1118,7008.0
2016-11-10 15:05:00,234.35,234.35,233.77,234.21,6311.0,219.1959,219.1959,218.6535,219.065,6311.0
2016-11-10 15:10:00,233.99,234.07,233.73,233.91,6346.0,218.8592,218.9341,218.616,218.7844,6346.0
2016-11-10 15:15:00,233.73,233.82,233.29,233.46,3283.0,218.616,218.7002,218.2045,218.3635,3283.0
2016-11-10 15:20:00,233.34,233.72,233.11,233.25,10011.0,218.2513,218.6067,218.0361,218.1671,10011.0
2016-11-10 15:25:00,233.46,233.47,233.1,233.12,45258.0,218.3635,218.3729,218.0268,218.0455,45258.0
2016-11-10 15:30:00,233.03,233.11,232.67,232.78,17618.0,217.9613,218.0361,217.6246,217.7275,17618.0
2016-11-10 15:35:00,232.71,233.25,232.66,233.11,35459.0,217.662,218.1671,217.6152,218.0361,35459.0
2016-11-10 15:40:00,233.15,233.82,233.05,233.61,14306.0,218.0735,218.7002,217.98,218.5038,14306.0
2016-11-10 15:45:00,233.79,233.92,233.1,233.48,41633.0,218.6722,218.7938,218.0268,218.3822,41633.0
2016-11-10 15:50:00,233.46,233.52,233.18,233.35,45621.0,218.3635,218.4196,218.1016,218.2606,45621.0
2016-11-10 15:55:00,233.3,233.54,233.23,233.52,50915.0,218.2138,218.4383,218.1484,218.4196,50915.0
2016-11-11 09:30:00,234.5,235.4,228.5,230.94,74308.0,219.3362,220.178,213.7242,216.0065,74308.0
2016-11-11 09:35:00,230.63,231.85,230.63,230.65,37860.0,215.7165,216.8576,215.7165,215.7352,37860.0
2016-11-11 09:40:00,230.62,232.15,229.29,229.88,53328.0,215.7071,217.1382,214.4631,215.015,53328.0
2016-11-11 09:45:00,229.41,230.0,229.13,229.98,45493.0,214.5754,215.1272,214.3135,215.1085,45493.0
2016-11-11 09:50:00,229.54,229.79,228.02,228.02,22717.0,214.697,214.9308,213.2753,213.2753,22717.0
2016-11-11 09:55:00,228.06,228.36,226.27,226.64,29119.0,213.3127,213.5933,211.6384,211.9845,29119.0
2016-11-11 10:00:00,226.83,227.07,225.79,226.99,53906.0,212.1622,212.3867,211.1895,212.3119,53906.0
2016-11-11 10:05:00,226.99,227.67,225.74,225.89,36495.0,212.3119,212.9479,211.1427,211.283,36495.0
2016-11-11 10:10:00,225.89,226.7,225.67,226.11,34313.0,211.283,212.0406,211.0772,211.4888,34313.0
2016-11-11 10:15:00,226.14,226.58,225.52,226.02,58673.0,211.5168,211.9284,210.9369,211.4046,58673.0
2016-11-11 10:20:00,226.19,227.82,225.84,227.51,88766.0,211.5636,213.0882,211.2362,212.7983,88766.0
2016-11-11 10:25:00,227.73,227.75,226.65,226.66,41485.0,213.004,213.0227,211.9939,212.0032,41485.0
2016-11-11 10:30:00,226.55,227.7,226.36,227.7,24532.0,211.9003,212.976,211.7226,212.976,24532.0
2016-11-11 10:35:00,227.51,229.55,227.48,228.67,62040.0,212.7983,214.7063,212.7702,213.8832,62040.0
2016-11-11 10:40:00,228.51,229.6,228.45,228.81,19119.0,213.7336,214.7531,213.6775,214.0142,19119.0
2016-11-11 10:45:00,228.75,228.95,227.73,228.02,14400.0,213.9581,214.1451,213.004,213.2753,14400.0
2016-11-11 10:50:00,228.28,228.95,227.66,228.95,33150.0,213.5185,214.1451,212.9386,214.1451,33150.0
2016-11-11 10:55:00,228.69,228.69,227.97,228.38,6543.0,213.9019,213.9019,213.2285,213.612,6543.0
2016-11-11 11:00:00,228.35,228.35,227.06,227.18,23824.0,213.5839,213.5839,212.3773,212.4896,23824.0
2016-11-11 11:05:00,227.38,227.38,225.6,225.6,15110.0,212.6767,212.6767,211.0118,211.0118,15110.0
2016-11-11 11:10:00,225.82,226.39,225.04,225.81,27166.0,211.2175,211.7507,210.488,211.2082,27166.0
2016-11-11 11:15:00,225.79,226.87,225.24,225.24,17918.0,211.1895,212.1996,210.675,210.675,17918.0
2016-11-11 11:20:00,225.21,225.62,224.12,224.13,41658.0,210.647,211.0305,209.6275,209.6368,41658.0
2016-11-11 11:25:00,224.06,224.84,223.6,224.64,26300.0,209.5713,210.3009,209.1411,210.1138,26300.0
2016-11-11 11:30:00,224.59,225.71,224.25,225.33,23524.0,210.0671,211.1146,209.7491,210.7592,23524.0
2016-11-11 11:35:00,225.23,225.73,225.09,225.39,15165.0,210.6657,211.1334,210.5347,210.8153,15165.0
2016-11-11 11:40:00,225.49,225.76,224.9,224.95,10335.0,210.9089,211.1614,210.357,210.4038,10335.0
2016-11-11 11:45:00,224.94,224.97,224.11,224.11,8700.0,210.3944,210.4225,209.6181,209.6181,8700.0
2016-11-11 11:50:00,224.33,225.25,224.25,225.06,13540.0,209.8239,210.6844,209.7491,210.5067,13540.0
2016-11-11 11:55:00,225.16,225.84,225.0,225.24,31369.0,210.6002,211.2362,210.4506,210.675,31369.0
2016-11-11 12:00:00,225.36,225.98,224.91,225.79,28202.0,210.7873,211.3672,210.3664,211.1895,28202.0
2016-11-11 12:05:00,225.8,226.22,225.19,225.75,8450.0,211.1988,211.5917,210.6283,211.1521,8450.0
2016-11-11 12:10:00,225.79,226.15,225.67,226.11,7634.0,211.1895,211.5262,211.0772,211.4888,7634.0
2016-11-11 12:15:00,226.2,226.69,225.75,226.42,16600.0,211.573,212.0313,211.1521,211.7787,16600.0
2016-11-11 12:20:00,226.39,228.02,226.39,227.0,18057.0,211.7507,213.2753,211.7507,212.3212,18057.0
2016-11-11 12:25:00,227.24,228.05,227.16,227.9,10897.0,212.5457,213.3033,212.4709,213.163,10897.0
2016-11-11 12:30:00,227.77,227.94,227.13,227.93,7500.0,213.0414,213.2004,212.4428,213.1911,7500.0
2016-11-11 12:35:00,227.63,227.82,227.36,227.37,5790.0,212.9105,213.0882,212.6579,212.6673,5790.0
2016-11-11 12:40:00,227.24,227.3,226.41,226.5,4827.0,212.5457,212.6018,211.7694,211.8536,4827.0
2016-11-11 12:45:00,226.36,227.02,226.28,226.49,8020.0,211.7226,212.3399,211.6478,211.8442,8020.0
2016-11-11 12:50:00,226.5,226.73,226.26,226.57,6556.0,211.8536,212.0687,211.6291,211.919,6556.0
2016-11-11 12:55:00,226.66,226.66,226.15,226.18,3005.0,212.0032,212.0032,211.5262,211.5543,3005.0
2016-11-11 13:00:00,226.19,226.32,226.0,226.11,8995.0,211.5636,211.6852,211.3859,211.4888,8995.0
2016-11-11 13:05:00,226.0,226.12,225.69,226.0,9408.0,211.3859,211.4981,211.0959,211.3859,9408.0
2016-11-11 13:10:00,225.99,226.15,225.45,225.58,6209.0,211.3765,211.5262,210.8715,210.9931,6209.0
2016-11-11 13:15:00,225.44,226.09,225.38,225.92,9178.0,210.8621,211.4701,210.806,211.3111,9178.0
2016-11-11 13:20:00,226.12,226.46,225.82,226.22,7396.0,211.4981,211.8161,211.2175,211.5917,7396.0
2016-11-11 13:25:00,226.34,226.34,225.5,225.8,8785.0,211.7039,211.7039,210.9182,211.1988,8785.0
2016-11-11 13:30:00,225.74,226.83,225.74,226.64,17710.0,211.1427,212.1622,211.1427,211.9845,17710.0
2016-11-11 13:35:00,226.67,226.9,226.37,226.37,7119.0,212.0126,212.2277,211.732,211.732,7119.0
2016-11-11 13:40:00,226.29,226.84,225.7,226.81,10715.0,211.6571,212.1716,211.1053,212.1435,10715.0
2016-11-11 13:45:00,226.79,227.0,226.48,226.82,6895.0,212.1248,212.3212,211.8349,212.1529,6895.0
2016-11-11 13:50:00,226.83,226.83,226.24,226.39,5401.0,212.1622,212.1622,211.6104,211.7507,5401.0
2016-11-11 13:55:00,226.43,226.63,226.21,226.35,5805.0,211.7881,211.9752,211.5823,211.7133,5805.0
2016-11-11 14:00:00,226.21,226.92,226.13,226.6,10848.0,211.5823,212.2464,211.5075,211.9471,10848.0
2016-11-11 14:05:00,226.67,226.67,225.88,226.33,8923.0,212.0126,212.0126,211.2737,211.6946,8923.0
2016-11-11 14:10:00,226.49,226.88,226.35,226.45,7357.0,211.8442,212.209,211.7133,211.8068,7357.0
2016-11-11 14:15:00,226.68,226.68,226.17,226.23,6203.0,212.0219,212.0219,211.5449,211.601,6203.0
2016-11-11 14:20:00,226.33,227.22,226.29,227.15,10117.0,211.6946,212.527,211.6571,212.4615,10117.0
2016-11-11 14:25:00,227.42,227.95,227.42,227.64,9587.0,212.7141,213.2098,212.7141,212.9198,9587.0
2016-11-11 14:30:00,227.77,228.0,227.36,227.48,6883.0,213.0414,213.2566,212.6579,212.7702,6883.0
2016-11-11 14:35:00,227.4,227.56,227.14,227.45,12917.0,212.6954,212.845,212.4522,212.7421,12917.0
2016-11-11 14:40:00,227.54,228.07,227.54,227.94,22877.0,212.8263,213.322,212.8263,213.2004,22877.0
2016-11-11 14:45:00,227.9,228.39,227.85,228.39,16822.0,213.163,213.6213,213.1163,213.6213,16822.0
2016-11-11 14:50:00,228.12,228.35,227.76,228.2,8652.0,213.3688,213.5839,213.0321,213.4436,8652.0
2016-11-11 14:55:00,228.0,228.13,227.86,228.09,7005.0,213.2566,213.3782,213.1256,213.3407,7005.0
2016-11-11 15:00:00,228.1,228.52,228.03,228.13,8528.0,213.3501,213.7429,213.2846,213.3782,8528.0
2016-11-11 15:05:00,228.27,228.55,228.08,228.14,15171.0,213.5091,213.771,213.3314,213.3875,15171.0
2016-11-11 15:10:00,228.17,228.64,228.15,228.51,15075.0,213.4156,213.8552,213.3969,213.7336,15075.0
2016-11-11 15:15:00,228.61,229.09,228.61,228.95,9532.0,213.8271,214.2761,213.8271,214.1451,9532.0
2016-11-11 15:20:00,228.96,228.96,228.35,228.6,12535.0,214.1545,214.1545,213.5839,213.8178,12535.0
2016-11-11 15:25:00,228.58,228.7,228.41,228.59,12317.0,213.7991,213.9113,213.6401,213.8084,12317.0
2016-11-11 15:30:00,228.65,228.79,228.51,228.76,7775.0,213.8645,213.9955,213.7336,213.9674,7775.0
2016-11-11 15:35:00,228.76,228.89,228.6,228.61,12876.0,213.9674,214.089,213.8178,213.8271,12876.0
2016-11-11 15:40:00,228.65,228.95,228.56,228.93,12100.0,213.8645,214.1451,213.7804,214.1264,12100.0
2016-11-11 15:45:00,228.97,229.55,228.94,229.53,19677.0,214.1638,214.7063,214.1358,214.6876,19677.0
2016-11-11 15:50:00,229.43,229.61,229.14,229.61,35400.0,214.5941,214.7625,214.3228,214.7625,35400.0
2016-11-11 15:55:00,229.6,229.96,229.36,229.74,59445.0,214.7531,215.0898,214.5286,214.884,59445.0
2016-11-14 09:30:00,232.0,232.05,229.51,231.16,24474.0,216.9979,217.0447,214.6689,216.2122,24474.0
2016-11-14 09:35:00,230.22,232.51,230.22,231.39,28915.0,215.333,217.4749,215.333,216.4274,28915.0
2016-11-14 09:40:00,231.01,232.1,230.54,231.31,25660.0,216.0719,217.0914,215.6323,216.3525,25660.0
2016-11-14 09:45:00,231.25,231.55,230.04,231.08,12592.0,216.2964,216.577,215.1646,216.1374,12592.0
2016-11-14 09:50:00,231.08,232.46,230.92,232.29,33551.0,216.1374,217.4282,215.9877,217.2692,33551.0
2016-11-14 09:55:00,232.47,232.47,231.89,232.33,11152.0,217.4375,217.4375,216.895,217.3066,11152.0
2016-11-14 10:00:00,232.47,234.15,232.28,233.95,10668.0,217.4375,219.0089,217.2598,218.8218,10668.0
2016-11-14 10:05:00,234.11,234.82,233.93,234.64,23941.0,218.9715,219.6356,218.8031,219.4672,23941.0
2016-11-14 10:10:00,234.7,235.86,234.14,235.86,24381.0,219.5233,220.6083,218.9995,220.6083,24381.0
2016-11-14 10:15:00,235.85,236.41,234.67,234.79,20808.0,220.599,221.1227,219.4953,219.6075,20808.0
2016-11-14 10:20:00,234.97,235.24,234.3,234.53,23586.0,219.7759,220.0284,219.1492,219.3643,23586.0
2016-11-14 10:25:00,234.93,234.93,232.57,233.23,37828.0,219.7384,219.7384,217.531,218.1484,37828.0
2016-11-14 10:30:00,233.1,233.41,232.34,232.41,17331.0,218.0268,218.3167,217.3159,217.3814,17331.0
2016-11-14 10:35:00,232.61,232.82,231.91,232.52,17234.0,217.5685,217.7649,216.9137,217.4843,17234.0
2016-11-14 10:40:00,232.4,232.72,231.63,231.67,10888.0,217.372,217.6713,216.6518,216.6892,10888.0
2016-11-14 10:45:00,231.78,231.97,230.85,230.89,9267.0,216.7921,216.9698,215.9223,215.9597,9267.0
2016-11-14 10:50:00,231.02,231.37,229.49,230.33,30182.0,216.0813,216.4086,214.6502,215.4359,30182.0
2016-11-14 10:55:00,230.51,230.99,229.95,230.23,21454.0,215.6043,216.0532,215.0805,215.3424,21454.0
2016-11-14 11:00:00,230.35,230.89,229.99,230.58,5600.0,215.4546,215.9597,215.1179,215.6697,5600.0
2016-11-14 11:05:00,230.58,231.48,230.02,230.02,10109.0,215.6697,216.5115,215.1459,215.1459,10109.0
2016-11-14 11:10:00,230.02,230.99,229.96,230.57,9957.0,215.1459,216.0532,215.0898,215.6604,9957.0
2016-11-14 11:15:00,230.59,230.96,230.19,230.2,8131.0,215.6791,216.0252,215.305,215.3143,8131.0
2016-11-14 11:20:00,230.22,230.4,229.38,229.58,13520.0,215.333,215.5014,214.5473,214.7344,13520.0
2016-11-14 11:25:00,229.42,229.61,229.11,229.37,19301.0,214.5847,214.7625,214.2948,214.538,19301.0
2016-11-14 11:30:00,229.37,230.09,229.3,229.36,11033.0,214.538,215.2114,214.4725,214.5286,11033.0
2016-11-14 11:35:00,229.36,230.03,229.2,229.63,2500.0,214.5286,215.1553,214.379,214.7812,2500.0
2016-11-14 11:40:00,229.66,230.1,229.26,229.92,11671.0,214.8092,215.2208,214.4351,215.0524,11671.0
2016-11-14 11:45:00,229.91,229.94,229.35,229.61,4900.0,215.0431,215.0711,214.5193,214.7625,4900.0
2016-11-14 11:50:00,229.3,230.25,229.3,229.59,30358.0,214.4725,215.3611,214.4725,214.7437,30358.0
2016-11-14 11:55:00,229.7,230.27,229.02,230.21,68699.0,214.8466,215.3798,214.2106,215.3237,68699.0
2016-11-14 12:00:00,229.95,230.38,229.48,229.93,7026.0,215.0805,215.4827,214.6409,215.0618,7026.0
2016-11-14 12:05:00,229.95,230.7,229.83,230.25,8345.0,215.0805,215.782,214.9682,215.3611,8345.0
2016-11-14 12:10:00,230.31,230.87,230.12,230.86,18406.0,215.4172,215.941,215.2395,215.9316,18406.0
2016-11-14 12:15:00,230.58,231.88,230.48,231.88,35497.0,215.6697,216.8857,215.5762,216.8857,35497.0
2016-11-14 12:20:00,231.46,231.82,231.16,231.39,15133.0,216.4928,216.8295,216.2122,216.4274,15133.0
2016-11-14 12:25:00,231.4,231.67,230.94,231.67,13992.0,216.4367,216.6892,216.0065,216.6892,13992.0
2016-11-14 12:30:00,231.61,231.68,230.88,231.4,7434.0,216.6331,216.6986,215.9503,216.4367,7434.0
2016-11-14 12:35:00,231.2,231.93,231.05,231.93,5979.0,216.2496,216.9324,216.1093,216.9324,5979.0
2016-11-14 12:40:00,231.91,231.95,230.88,231.25,20487.0,216.9137,216.9511,215.9503,216.2964,20487.0
2016-11-14 12:45:00,231.22,231.32,230.73,230.77,3698.0,216.2683,216.3619,215.81,215.8474,3698.0
2016-11-14 12:50:00,230.61,230.61,229.92,230.43,10880.0,215.6978,215.6978,215.0524,215.5294,10880.0
2016-11-14 12:55:00,230.3,230.88,230.13,230.72,13278.0,215.4078,215.9503,215.2488,215.8007,13278.0
2016-11-14 13:00:00,230.75,231.58,230.74,230.88,12897.0,215.8287,216.6051,215.8194,215.9503,12897.0
2016-11-14 13:05:00,230.73,231.29,230.64,231.22,32867.0,215.81,216.3338,215.7259,216.2683,32867.0
2016-11-14 13:10:00,231.28,231.28,230.66,230.99,27998.0,216.3245,216.3245,215.7446,216.0532,27998.0
2016-11-14 13:15:00,231.12,231.72,230.97,231.72,30819.0,216.1748,216.736,216.0345,216.736,30819.0
2016-11-14 13:20:00,231.5,231.81,231.23,231.23,1100.0,216.5302,216.8202,216.2777,216.2777,1100.0
2016-11-14 13:25:00,231.23,231.23,230.81,230.81,1480.0,216.2777,216.2777,215.8849,215.8849,1480.0
2016-11-14 13:30:00,230.99,231.44,230.83,230.83,8506.0,216.0532,216.4741,215.9036,215.9036,8506.0
2016-11-14 13:35:00,231.05,231.58,230.94,231.58,7262.0,216.1093,216.6051,216.0065,216.6051,7262.0
2016-11-14 13:40:00,231.47,231.63,230.91,230.95,4915.0,216.5022,216.6518,215.9784,216.0158,4915.0
2016-11-14 13:45:00,230.83,231.38,230.6,231.16,8191.0,215.9036,216.418,215.6884,216.2122,8191.0
2016-11-14 13:50:00,231.18,231.45,231.01,231.44,11811.0,216.2309,216.4835,216.0719,216.4741,11811.0
2016-11-14 13:55:00,231.29,231.33,230.62,231.08,3650.0,216.3338,216.3712,215.7071,216.1374,3650.0
2016-11-14 14:00:00,230.96,231.12,230.93,231.0,1601.0,216.0252,216.1748,215.9971,216.0626,1601.0
2016-11-14 14:05:00,230.74,231.31,230.7,231.31,6000.0,215.8194,216.3525,215.782,216.3525,6000.0
2016-11-14 14:10:00,231.33,231.44,231.05,231.31,28233.0,216.3712,216.4741,216.1093,216.3525,28233.0
2016-11-14 14:15:00,231.49,231.69,231.37,231.69,2297.0,216.5209,216.708,216.4086,216.708,2297.0
2016-11-14 14:20:00,231.56,232.04,231.18,231.89,7491.0,216.5864,217.0353,216.2309,216.895,7491.0
2016-11-14 14:25:00,231.88,231.89,231.53,231.53,2098.0,216.8857,216.895,216.5583,216.5583,2098.0
2016-11-14 14:30:00,231.77,232.08,231.68,231.7,4596.0,216.7828,217.0727,216.6986,216.7173,4596.0
2016-11-14 14:35:00,231.55,231.55,231.15,231.36,9432.0,216.577,216.577,216.2029,216.3993,9432.0
2016-11-14 14:40:00,231.78,232.29,231.4,232.29,11359.0,216.7921,217.2692,216.4367,217.2692,11359.0
2016-11-14 14:45:00,232.02,232.34,231.99,231.99,6233.0,217.0166,217.3159,216.9886,216.9886,6233.0
2016-11-14 14:50:00,232.04,232.26,231.61,231.93,13882.0,217.0353,217.2411,216.6331,216.9324,13882.0
2016-11-14 14:55:00,231.8,232.37,231.79,232.01,12806.0,216.8108,217.344,216.8015,217.0073,12806.0
2016-11-14 15:00:00,232.07,232.07,231.41,231.73,5043.0,217.0634,217.0634,216.4461,216.7454,5043.0
2016-11-14 15:05:00,231.51,231.64,231.23,231.23,6143.0,216.5396,216.6612,216.2777,216.2777,6143.0
2016-11-14 15:10:00,231.43,231.85,231.42,231.48,5600.0,216.4648,216.8576,216.4554,216.5115,5600.0
2016-11-14 15:15:00,231.47,232.26,231.47,232.2,16332.0,216.5022,217.2411,216.5022,217.185,16332.0
2016-11-14 15:20:00,232.03,232.45,232.03,232.1,10129.0,217.026,217.4188,217.026,217.0914,10129.0
2016-11-14 15:25:00,232.15,232.27,232.02,232.2,7900.0,217.1382,217.2504,217.0166,217.185,7900.0
2016-11-14 15:30:00,232.21,232.26,232.04,232.21,12088.0,217.1943,217.2411,217.0353,217.1943,12088.0
2016-11-14 15:35:00,232.21,232.37,231.99,232.37,14647.0,217.1943,217.344,216.9886,217.344,14647.0
2016-11-14 15:40:00,232.33,233.17,232.22,232.62,23687.0,217.3066,218.0923,217.2037,217.5778,23687.0
2016-11-14 15:45:00,232.55,232.68,232.41,232.53,24644.0,217.5123,217.6339,217.3814,217.4936,24644.0
2016-11-14 15:50:00,232.52,232.54,231.97,232.03,36055.0,217.4843,217.503,216.9698,217.026,36055.0
2016-11-14 15:55:00,232.07,232.09,231.44,231.5,94321.0,217.0634,217.0821,216.4741,216.5302,94321.0
2016-11-15 09:30:00,229.9,231.97,228.0,229.87,42330.0,215.0337,216.9698,213.2566,215.0056,42330.0
2016-11-15 09:35:00,229.78,229.95,227.62,228.84,28545.0,214.9215,215.0805,212.9011,214.0422,28545.0
2016-11-15 09:40:00,229.23,230.12,228.2,228.61,47433.0,214.407,215.2395,213.4436,213.8271,47433.0
2016-11-15 09:45:00,228.32,228.83,226.98,227.56,50442.0,213.5559,214.0329,212.3025,212.845,50442.0
2016-11-15 09:50:00,227.84,228.13,227.21,227.41,30433.0,213.1069,213.3782,212.5176,212.7047,30433.0
2016-11-15 09:55:00,227.41,227.62,226.6,226.94,42291.0,212.7047,212.9011,211.9471,212.2651,42291.0
2016-11-15 10:00:00,227.03,227.11,225.65,226.03,22639.0,212.3493,212.4241,211.0585,211.414,22639.0
2016-11-15 10:05:00,225.99,227.01,225.84,227.01,30570.0,211.3765,212.3306,211.2362,212.3306,30570.0
2016-11-15 10:10:00,227.01,227.18,226.5,226.81,23122.0,212.3306,212.4896,211.8536,212.1435,23122.0
2016-11-15 10:15:00,226.84,227.75,226.84,227.15,26478.0,212.1716,213.0227,212.1716,212.4615,26478.0
2016-11-15 10:20:00,227.15,227.67,226.94,227.56,13041.0,212.4615,212.9479,212.2651,212.845,13041.0
2016-11-15 10:25:00,227.55,227.69,226.23,227.23,23537.0,212.8357,212.9666,211.601,212.5364,23537.0
2016-11-15 10:30:00,227.49,227.59,226.38,226.9,25267.0,212.7795,212.8731,211.7413,212.2277,25267.0
2016-11-15 10:35:00,226.84,227.69,226.5,227.28,23238.0,212.1716,212.9666,211.8536,212.5831,23238.0
2016-11-15 10:40:00,227.24,228.25,227.11,228.1,17424.0,212.5457,213.4904,212.4241,213.3501,17424.0
2016-11-15 10:45:00,228.14,228.25,227.35,227.56,7882.0,213.3875,213.4904,212.6486,212.845,7882.0
2016-11-15 10:50:00,227.67,227.96,227.41,227.81,8930.0,212.9479,213.2192,212.7047,213.0789,8930.0
2016-11-15 10:55:00,227.83,228.45,227.8,227.8,3793.0,213.0976,213.6775,213.0695,213.0695,3793.0
2016-11-15 11:00:00,227.9,228.29,227.76,227.99,9450.0,213.163,213.5278,213.0321,213.2472,9450.0
2016-11-15 11:05:00,228.15,229.04,228.15,229.01,11096.0,213.3969,214.2293,213.3969,214.2013,11096.0
2016-11-15 11:10:00,228.89,229.72,228.6,229.55,23388.0,214.089,214.8653,213.8178,214.7063,23388.0
2016-11-15 11:15:00,229.61,229.77,228.31,228.36,19041.0,214.7625,214.9121,213.5465,213.5933,19041.0
2016-11-15 11:20:00,228.31,228.45,227.27,227.48,34922.0,213.5465,213.6775,212.5738,212.7702,34922.0
2016-11-15 11:25:00,227.39,228.84,227.29,228.84,12487.0,212.686,214.0422,212.5925,214.0422,12487.0
2016-11-15 11:30:00,228.86,229.71,228.82,229.66,6475.0,214.061,214.856,214.0235,214.8092,6475.0
2016-11-15 11:35:00,229.63,229.7,228.54,228.54,5400.0,214.7812,214.8466,213.7616,213.7616,5400.0
2016-11-15 11:40:00,228.69,228.84,228.47,228.66,13977.0,213.9019,214.0422,213.6962,213.8739,13977.0
2016-11-15 11:45:00,228.52,229.72,228.14,229.63,18417.0,213.7429,214.8653,213.3875,214.7812,18417.0
2016-11-15 11:50:00,229.71,229.88,229.12,229.24,8848.0,214.856,215.015,214.3041,214.4164,8848.0
2016-11-15 11:55:00,229.25,230.11,229.24,230.03,6900.0,214.4257,215.2301,214.4164,215.1553,6900.0
2016-11-15 12:00:00,230.19,230.19,229.55,229.75,8636.0,215.305,215.305,214.7063,214.8934,8636.0
2016-11-15 12:05:00,229.86,230.26,229.6,230.0,11297.0,214.9963,215.3704,214.7531,215.1272,11297.0
2016-11-15 12:10:00,229.8,229.93,229.16,229.23,5019.0,214.9402,215.0618,214.3416,214.407,5019.0
2016-11-15 12:15:00,229.02,229.22,228.82,229.07,3010.0,214.2106,214.3977,214.0235,214.2574,3010.0
2016-11-15 12:20:00,228.92,229.49,228.8,229.12,5202.0,214.1171,214.6502,214.0048,214.3041,5202.0
2016-11-15 12:25:00,229.41,229.61,229.06,229.16,5605.0,214.5754,214.7625,214.248,214.3416,5605.0
2016-11-15 12:30:00,228.9,229.44,228.75,228.96,5418.0,214.0984,214.6034,213.9581,214.1545,5418.0
2016-11-15 12:35:00,229.0,229.37,228.63,229.37,2880.0,214.1919,214.538,213.8458,214.538,2880.0
2016-11-15 12:40:00,229.26,229.34,228.96,228.96,2803.0,214.4351,214.5099,214.1545,214.1545,2803.0
2016-11-15 12:45:00,228.93,229.16,228.92,229.0,1678.0,214.1264,214.3416,214.1171,214.1919,1678.0
2016-11-15 12:50:00,228.83,228.99,228.64,228.92,2584.0,214.0329,214.1825,213.8552,214.1171,2584.0
2016-11-15 12:55:00,228.92,229.73,228.77,228.78,8190.0,214.1171,214.8747,213.9768,213.9861,8190.0
2016-11-15 13:00:00,229.03,229.52,228.75,229.02,10495.0,214.22,214.6783,213.9581,214.2106,10495.0
2016-11-15 13:05:00,229.23,229.23,229.23,229.23,100.0,214.407,214.407,214.407,214.407,100.0
2016-11-15 13:10:00,229.19,229.19,228.9,229.03,5885.0,214.3696,214.3696,214.0984,214.22,5885.0
2016-11-15 13:15:00,229.14,229.3,228.57,229.3,3000.0,214.3228,214.4725,213.7897,214.4725,3000.0
2016-11-15 13:20:00,229.23,229.23,228.8,228.8,2261.0,214.407,214.407,214.0048,214.0048,2261.0
2016-11-15 13:25:00,228.94,229.08,228.42,228.64,14558.0,214.1358,214.2667,213.6494,213.8552,14558.0
2016-11-15 13:30:00,228.38,228.82,228.38,228.67,1200.0,213.612,214.0235,213.612,213.8832,1200.0
2016-11-15 13:35:00,228.99,228.99,228.35,228.44,11622.0,214.1825,214.1825,213.5839,213.6681,11622.0
2016-11-15 13:40:00,228.35,228.38,228.01,228.22,3400.0,213.5839,213.612,213.2659,213.4623,3400.0
2016-11-15 13:45:00,228.21,228.56,228.21,228.26,5500.0,213.453,213.7804,213.453,213.4998,5500.0
2016-11-15 13:50:00,228.2,228.68,228.16,228.22,8200.0,213.4436,213.8926,213.4062,213.4623,8200.0
2016-11-15 13:55:00,228.34,228.35,227.92,228.16,4852.0,213.5746,213.5839,213.1817,213.4062,4852.0
2016-11-15 14:00:00,228.22,228.79,228.21,228.55,10068.0,213.4623,213.9955,213.453,213.771,10068.0
2016-11-15 14:05:00,228.57,228.69,228.34,228.41,9587.0,213.7897,213.9019,213.5746,213.6401,9587.0
2016-11-15 14:10:00,228.49,228.91,228.45,228.61,18770.0,213.7149,214.1077,213.6775,213.8271,18770.0
2016-11-15 14:15:00,228.55,228.55,228.08,228.34,28776.0,213.771,213.771,213.3314,213.5746,28776.0
2016-11-15 14:20:00,228.38,228.44,227.59,227.8,9803.0,213.612,213.6681,212.8731,213.0695,9803.0
2016-11-15 14:25:00,227.57,228.06,227.35,227.35,9546.0,212.8544,213.3127,212.6486,212.6486,9546.0
2016-11-15 14:30:00,227.65,228.16,227.65,228.16,5200.0,212.9292,213.4062,212.9292,213.4062,5200.0
2016-11-15 14:35:00,228.31,228.31,227.87,228.01,7681.0,213.5465,213.5465,213.135,213.2659,7681.0
2016-11-15 14:40:00,228.01,228.32,227.88,228.3,7407.0,213.2659,213.5559,213.1443,213.5372,7407.0
2016-11-15 14:45:00,228.22,228.23,227.86,227.86,8317.0,213.4623,213.4717,213.1256,213.1256,8317.0
2016-11-15 14:50:00,227.89,228.03,227.3,227.3,10866.0,213.1537,213.2846,212.6018,212.6018,10866.0
2016-11-15 14:55:00,227.55,227.55,226.95,227.14,18292.0,212.8357,212.8357,212.2745,212.4522,18292.0
2016-11-15 15:00:00,227.11,228.0,227.06,227.7,27598.0,212.4241,213.2566,212.3773,212.976,27598.0
2016-11-15 15:05:00,227.81,227.89,227.24,227.89,16909.0,213.0789,213.1537,212.5457,213.1537,16909.0
2016-11-15 15:10:00,227.91,228.03,227.49,227.54,9138.0,213.1724,213.2846,212.7795,212.8263,9138.0
2016-11-15 15:15:00,227.54,228.31,227.54,227.93,11259.0,212.8263,213.5465,212.8263,213.1911,11259.0
2016-11-15 15:20:00,227.85,228.22,227.83,227.83,28184.0,213.1163,213.4623,213.0976,213.0976,28184.0
2016-11-15 15:25:00,227.79,228.21,227.76,228.11,11577.0,213.0601,213.453,213.0321,213.3595,11577.0
2016-11-15 15:30:00,228.05,228.41,228.03,228.27,19255.0,213.3033,213.6401,213.2846,213.5091,19255.0
2016-11-15 15:35:00,228.27,228.98,228.25,228.9,31844.0,213.5091,214.1732,213.4904,214.0984,31844.0
2016-11-15 15:40:00,228.89,229.18,228.89,228.99,35430.0,214.089,214.3603,214.089,214.1825,35430.0
2016-11-15 15:45:00,228.9,229.19,228.88,229.17,24261.0,214.0984,214.3696,214.0797,214.3509,24261.0
2016-11-15 15:50:00,229.09,229.09,228.86,229.01,22595.0,214.2761,214.2761,214.061,214.2013,22595.0
2016-11-15 15:55:00,229.01,229.25,228.9,229.18,43503.0,214.2013,214.4257,214.0984,214.3603,43503.0
2016-11-16 09:30:00,225.05,226.19,224.01,224.34,59455.0,210.4973,211.5636,209.5246,209.8332,59455.0
2016-11-16 09:35:00,224.79,224.91,223.08,223.65,43829.0,210.2541,210.3664,208.6547,209.1879,43829.0
2016-11-16 09:40:00,223.7,225.43,223.7,224.97,42452.0,209.2346,210.8528,209.2346,210.4225,42452.0
2016-11-16 09:45:00,225.35,225.35,224.1,224.28,19111.0,210.7779,210.7779,209.6088,209.7771,19111.0
2016-11-16 09:50:00,224.48,224.55,223.13,223.24,19111.0,209.9642,210.0297,208.7015,208.8044,19111.0
2016-11-16 09:55:00,223.14,223.78,223.02,223.45,23032.0,208.7108,209.3094,208.5986,209.0008,23032.0
2016-11-16 10:00:00,223.17,223.36,221.83,222.39,30573.0,208.7389,208.9166,207.4855,208.0093,30573.0
2016-11-16 10:05:00,222.38,223.83,222.38,223.75,24702.0,208.0,209.3562,208.0,209.2814,24702.0
2016-11-16 10:10:00,223.66,224.03,223.66,223.77,25107.0,209.1972,209.5433,209.1972,209.3001,25107.0
2016-11-16 10:15:00,223.75,223.96,223.74,223.79,9721.0,209.2814,209.4778,209.272,209.3188,9721.0
2016-11-16 10:20:00,223.69,224.2,223.51,223.8,21279.0,209.2253,209.7023,209.0569,209.3282,21279.0
2016-11-16 10:25:00,223.67,224.05,223.41,223.8,12701.0,209.2066,209.562,208.9634,209.3282,12701.0
2016-11-16 10:30:00,223.75,224.09,223.46,223.94,12939.0,209.2814,209.5994,209.0101,209.4591,12939.0
2016-11-16 10:35:00,223.87,223.88,222.86,222.95,20310.0,209.3936,209.403,208.4489,208.5331,20310.0
2016-11-16 10:40:00,223.13,223.26,222.82,223.16,8727.0,208.7015,208.8231,208.4115,208.7295,8727.0
2016-11-16 10:45:00,223.43,223.5,222.86,223.28,10400.0,208.9821,209.0476,208.4489,208.8418,10400.0
2016-11-16 10:50:00,223.49,223.55,222.78,222.78,8256.0,209.0382,209.0943,208.3741,208.3741,8256.0
2016-11-16 10:55:00,222.78,222.86,222.33,222.5,12284.0,208.3741,208.4489,207.9532,208.1122,12284.0
2016-11-16 11:00:00,222.61,222.64,221.85,221.85,19751.0,208.2151,208.2432,207.5042,207.5042,19751.0
2016-11-16 11:05:00,221.82,222.0,221.62,222.0,27686.0,207.4762,207.6445,207.2891,207.6445,27686.0
2016-11-16 11:10:00,221.99,222.61,221.65,222.57,18211.0,207.6352,208.2151,207.3172,208.1777,18211.0
2016-11-16 11:15:00,222.65,223.58,222.58,223.14,12231.0,208.2525,209.1224,208.187,208.7108,12231.0
2016-11-16 11:20:00,223.23,223.33,222.7,222.7,11806.0,208.795,208.8885,208.2993,208.2993,11806.0
2016-11-16 11:25:00,222.71,222.95,222.64,222.95,7136.0,208.3086,208.5331,208.2432,208.5331,7136.0
2016-11-16 11:30:00,222.97,222.97,222.5,222.85,32238.0,208.5518,208.5518,208.1122,208.4396,32238.0
2016-11-16 11:35:00,222.79,222.79,222.05,222.05,14340.0,208.3835,208.3835,207.6913,207.6913,14340.0
2016-11-16 11:40:00,222.08,222.21,221.81,221.9,9294.0,207.7194,207.841,207.4668,207.551,9294.0
2016-11-16 11:45:00,221.92,222.2,221.86,221.91,4414.0,207.5697,207.8316,207.5136,207.5604,4414.0
2016-11-16 11:50:00,221.97,222.09,221.66,222.02,34290.0,207.6165,207.7287,207.3265,207.6633,34290.0
2016-11-16 11:55:00,222.04,222.17,221.67,221.83,12810.0,207.682,207.8036,207.3359,207.4855,12810.0
2016-11-16 12:00:00,221.74,221.99,221.65,221.97,9775.0,207.4014,207.6352,207.3172,207.6165,9775.0
2016-11-16 12:05:00,221.86,222.13,221.86,221.99,10268.0,207.5136,207.7661,207.5136,207.6352,10268.0
2016-11-16 12:10:00,221.96,222.6,221.96,222.19,27506.0,207.6071,208.2058,207.6071,207.8223,27506.0
2016-11-16 12:15:00,222.09,222.5,221.95,221.95,15410.0,207.7287,208.1122,207.5978,207.5978,15410.0
2016-11-16 12:20:00,222.08,222.19,221.92,222.1,10469.0,207.7194,207.8223,207.5697,207.7381,10469.0
2016-11-16 12:25:00,222.1,222.12,221.78,221.78,6110.0,207.7381,207.7568,207.4388,207.4388,6110.0
2016-11-16 12:30:00,221.84,221.91,221.7,221.77,8535.0,207.4949,207.5604,207.3639,207.4294,8535.0
2016-11-16 12:35:00,221.77,221.82,221.65,221.65,7865.0,207.4294,207.4762,207.3172,207.3172,7865.0
2016-11-16 12:40:00,221.57,221.58,221.27,221.3,8470.0,207.2424,207.2517,206.9618,206.9898,8470.0
2016-11-16 12:45:00,221.3,221.91,221.3,221.63,11065.0,206.9898,207.5604,206.9898,207.2985,11065.0
2016-11-16 12:50:00,221.69,221.8,221.6,221.72,9562.0,207.3546,207.4575,207.2704,207.3827,9562.0
2016-11-16 12:55:00,221.75,221.83,221.44,221.44,7670.0,207.4107,207.4855,207.1208,207.1208,7670.0
2016-11-16 13:00:00,221.55,221.58,221.08,221.27,6243.0,207.2236,207.2517,206.784,206.9618,6243.0
2016-11-16 13:05:00,221.41,221.75,221.41,221.68,8454.0,207.0927,207.4107,207.0927,207.3452,8454.0
2016-11-16 13:10:00,221.55,221.79,221.54,221.72,12692.0,207.2236,207.4481,207.2143,207.3827,12692.0
2016-11-16 13:15:00,221.61,221.76,221.27,221.53,7200.0,207.2798,207.4201,206.9618,207.2049,7200.0
2016-11-16 13:20:00,221.55,221.55,221.04,221.23,18100.0,207.2236,207.2236,206.7466,206.9243,18100.0
2016-11-16 13:25:00,221.2,221.25,221.01,221.1,13971.0,206.8963,206.943,206.7186,206.8027,13971.0
2016-11-16 13:30:00,221.13,221.21,221.01,221.09,7615.0,206.8308,206.9056,206.7186,206.7934,7615.0
2016-11-16 13:35:00,221.07,221.2,220.96,221.11,19950.0,206.7747,206.8963,206.6718,206.8121,19950.0
2016-11-16 13:40:00,221.14,221.23,220.93,221.04,17827.0,206.8402,206.9243,206.6437,206.7466,17827.0
2016-11-16 13:45:00,221.14,221.18,221.0,221.02,6029.0,206.8402,206.8776,206.7092,206.7279,6029.0
2016-11-16 13:50:00,221.01,221.24,221.01,221.12,20388.0,206.7186,206.9337,206.7186,206.8215,20388.0
2016-11-16 13:55:00,221.12,222.27,221.12,222.08,35175.0,206.8215,207.8971,206.8215,207.7194,35175.0
2016-11-16 14:00:00,221.9,222.21,221.9,222.01,6700.0,207.551,207.841,207.551,207.6539,6700.0
2016-11-16 14:05:00,221.99,222.16,221.8,221.8,8202.0,207.6352,207.7942,207.4575,207.4575,8202.0
2016-11-16 14:10:00,221.8,221.88,221.65,221.77,5956.0,207.4575,207.5323,207.3172,207.4294,5956.0
2016-11-16 14:15:00,221.8,221.84,221.41,221.51,5335.0,207.4575,207.4949,207.0927,207.1862,5335.0
2016-11-16 14:20:00,221.59,221.65,221.35,221.62,9425.0,207.2611,207.3172,207.0366,207.2891,9425.0
2016-11-16 14:25:00,221.66,221.66,221.34,221.53,8708.0,207.3265,207.3265,207.0272,207.2049,8708.0
2016-11-16 14:30:00,221.45,221.53,221.32,221.32,2761.0,207.1301,207.2049,207.0085,207.0085,2761.0
2016-11-16 14:35:00,221.44,221.48,221.23,221.47,6947.0,207.1208,207.1582,206.9243,207.1488,6947.0
2016-11-16 14:40:00,221.4,221.57,221.18,221.18,11725.0,207.0833,207.2424,206.8776,206.8776,11725.0
2016-11-16 14:45:00,221.21,221.41,221.03,221.21,21033.0,206.9056,207.0927,206.7373,206.9056,21033.0
2016-11-16 14:50:00,221.22,221.64,221.22,221.5,19016.0,206.915,207.3078,206.915,207.1769,19016.0
2016-11-16 14:55:00,221.65,221.65,221.13,221.2,21171.0,207.3172,207.3172,206.8308,206.8963,21171.0
2016-11-16 15:00:00,221.22,221.24,220.41,220.62,22452.0,206.915,206.9337,206.1574,206.3538,22452.0
2016-11-16 15:05:00,220.63,221.25,220.56,220.89,14709.0,206.3631,206.943,206.2977,206.6063,14709.0
2016-11-16 15:10:00,220.89,221.03,220.68,220.81,14158.0,206.6063,206.7373,206.4099,206.5315,14158.0
2016-11-16 15:15:00,220.73,221.11,220.66,221.09,14740.0,206.4567,206.8121,206.3912,206.7934,14740.0
2016-11-16 15:20:00,221.02,221.05,220.77,220.87,16030.0,206.7279,206.756,206.4941,206.5876,16030.0
2016-11-16 15:25:00,220.88,221.05,220.34,220.34,20628.0,206.597,206.756,206.0919,206.0919,20628.0
2016-11-16 15:30:00,220.34,220.53,220.29,220.48,15949.0,206.0919,206.2696,206.0451,206.2228,15949.0
2016-11-16 15:35:00,220.47,220.66,220.3,220.43,23233.0,206.2135,206.3912,206.0545,206.1761,23233.0
2016-11-16 15:40:00,220.64,220.84,220.34,220.36,36029.0,206.3725,206.5596,206.0919,206.1106,36029.0
2016-11-16 15:45:00,220.47,220.54,220.13,220.13,32796.0,206.2135,206.279,205.8955,205.8955,32796.0
2016-11-16 15:50:00,220.15,220.4,220.14,220.4,54551.0,205.9142,206.148,205.9048,206.148,54551.0
2016-11-16 15:55:00,220.36,220.87,220.26,220.82,79042.0,206.1106,206.5876,206.0171,206.5409,79042.0
2016-11-17 09:30:00,220.78,223.0,220.5,220.5,23581.0,206.5034,208.5799,206.2415,206.2415,23581.0
2016-11-17 09:35:00,221.06,221.59,218.37,218.48,22508.0,206.7653,207.2611,204.2493,204.3522,22508.0
2016-11-17 09:40:00,218.5,220.08,218.5,220.01,11048.0,204.3709,205.8487,204.3709,205.7832,11048.0
2016-11-17 09:45:00,220.06,220.13,218.51,219.44,31355.0,205.83,205.8955,204.3802,205.2501,31355.0
2016-11-17 09:50:00,219.41,219.64,218.67,218.88,35255.0,205.222,205.4372,204.5299,204.7263,35255.0
2016-11-17 09:55:00,219.02,219.45,218.56,218.72,27237.0,204.8572,205.2594,204.427,204.5766,27237.0
2016-11-17 10:00:00,218.72,219.07,218.02,218.09,16710.0,204.5766,204.904,203.9219,203.9874,16710.0
2016-11-17 10:05:00,218.09,219.21,218.09,219.21,7400.0,203.9874,205.035,203.9874,205.035,7400.0
2016-11-17 10:10:00,219.14,219.56,218.59,218.68,21379.0,204.9695,205.3623,204.4551,204.5392,21379.0
2016-11-17 10:15:00,218.66,218.98,218.33,218.98,16533.0,204.5205,204.8198,204.2119,204.8198,16533.0
2016-11-17 10:20:00,219.1,219.15,218.53,218.67,7724.0,204.9321,204.9788,204.3989,204.5299,7724.0
2016-11-17 10:25:00,218.52,219.07,218.5,218.78,8553.0,204.3896,204.904,204.3709,204.6328,8553.0
2016-11-17 10:30:00,218.83,218.83,217.84,218.18,20224.0,204.6795,204.6795,203.7536,204.0716,20224.0
2016-11-17 10:35:00,218.3,218.31,218.0,218.22,4984.0,204.1838,204.1932,203.9032,204.109,4984.0
2016-11-17 10:40:00,218.14,219.05,218.13,219.03,8364.0,204.0342,204.8853,204.0248,204.8666,8364.0
2016-11-17 10:45:00,218.91,219.06,218.0,218.63,9826.0,204.7544,204.8947,203.9032,204.4925,9826.0
2016-11-17 10:50:00,218.7,218.84,218.38,218.43,7878.0,204.5579,204.6889,204.2586,204.3054,7878.0
2016-11-17 10:55:00,218.6,218.6,218.07,218.08,6627.0,204.4644,204.4644,203.9687,203.978,6627.0
2016-11-17 11:00:00,218.36,219.22,218.36,219.09,5777.0,204.2399,205.0443,204.2399,204.9227,5777.0
2016-11-17 11:05:00,219.35,219.35,218.9,219.03,7408.0,205.1659,205.1659,204.745,204.8666,7408.0
2016-11-17 11:10:00,219.03,219.7,219.0,219.4,8250.0,204.8666,205.4933,204.8385,205.2127,8250.0
2016-11-17 11:15:00,219.45,219.66,219.21,219.41,6243.0,205.2594,205.4559,205.035,205.222,6243.0
2016-11-17 11:20:00,219.33,219.6,219.13,219.15,10013.0,205.1472,205.3997,204.9601,204.9788,10013.0
2016-11-17 11:25:00,219.23,219.52,219.2,219.5,12533.0,205.0537,205.3249,205.0256,205.3062,12533.0
2016-11-17 11:30:00,219.5,219.6,219.08,219.13,5833.0,205.3062,205.3997,204.9134,204.9601,5833.0
2016-11-17 11:35:00,218.98,219.38,218.95,219.24,20290.0,204.8198,205.194,204.7918,205.063,20290.0
2016-11-17 11:40:00,219.42,219.52,219.28,219.5,9202.0,205.2314,205.3249,205.1004,205.3062,9202.0
2016-11-17 11:45:00,219.5,219.62,219.23,219.44,15822.0,205.3062,205.4185,205.0537,205.2501,15822.0
2016-11-17 11:50:00,219.44,219.55,218.69,218.82,16010.0,205.2501,205.353,204.5486,204.6702,16010.0
2016-11-17 11:55:00,218.83,218.83,218.14,218.34,9633.0,204.6795,204.6795,204.0342,204.2212,9633.0
2016-11-17 12:00:00,218.23,218.97,218.23,218.81,6491.0,204.1183,204.8105,204.1183,204.6608,6491.0
2016-11-17 12:05:00,218.88,219.05,218.47,218.61,8800.0,204.7263,204.8853,204.3428,204.4738,8800.0
2016-11-17 12:10:00,218.88,219.08,218.26,218.27,11040.0,204.7263,204.9134,204.1464,204.1557,11040.0
2016-11-17 12:15:00,218.42,218.75,218.18,218.62,7100.0,204.296,204.6047,204.0716,204.4831,7100.0
2016-11-17 12:20:00,218.65,219.06,218.48,219.0,12205.0,204.5112,204.8947,204.3522,204.8385,12205.0
2016-11-17 12:25:00,218.92,219.01,218.25,218.58,10028.0,204.7637,204.8479,204.137,204.4457,10028.0
2016-11-17 12:30:00,218.73,218.73,218.35,218.69,8406.0,204.586,204.586,204.2306,204.5486,8406.0
2016-11-17 12:35:00,218.71,218.82,218.34,218.64,8583.0,204.5673,204.6702,204.2212,204.5018,8583.0
2016-11-17 12:40:00,218.67,218.8,218.45,218.8,9775.0,204.5299,204.6515,204.3241,204.6515,9775.0
2016-11-17 12:45:00,218.8,218.8,217.88,217.88,13506.0,204.6515,204.6515,203.791,203.791,13506.0
2016-11-17 12:50:00,217.92,218.12,217.65,217.85,10841.0,203.8284,204.0154,203.5758,203.7629,10841.0
2016-11-17 12:55:00,217.79,218.3,217.79,218.19,10680.0,203.7068,204.1838,203.7068,204.0809,10680.0
2016-11-17 13:00:00,218.19,218.32,217.92,218.11,5980.0,204.0809,204.2025,203.8284,204.0061,5980.0
2016-11-17 13:05:00,218.12,218.35,217.99,218.25,8960.0,204.0154,204.2306,203.8939,204.137,8960.0
2016-11-17 13:10:00,218.28,219.04,218.17,218.99,22921.0,204.1651,204.876,204.0622,204.8292,22921.0
2016-11-17 13:15:00,218.95,219.04,218.79,218.93,5900.0,204.7918,204.876,204.6421,204.7731,5900.0
2016-11-17 13:20:00,218.91,219.01,218.73,218.93,5445.0,204.7544,204.8479,204.586,204.7731,5445.0
2016-11-17 13:25:00,219.02,219.04,218.5,219.02,11561.0,204.8572,204.876,204.3709,204.8572,11561.0
2016-11-17 13:30:00,219.03,219.18,218.91,219.18,6700.0,204.8666,205.0069,204.7544,205.0069,6700.0
2016-11-17 13:35:00,219.07,219.2,219.05,219.07,4987.0,204.904,205.0256,204.8853,204.904,4987.0
2016-11-17 13:40:00,219.12,219.27,219.05,219.06,4709.0,204.9508,205.0911,204.8853,204.8947,4709.0
2016-11-17 13:45:00,219.01,219.06,218.9,218.92,4416.0,204.8479,204.8947,204.745,204.7637,4416.0
2016-11-17 13:50:00,218.91,219.22,218.88,219.18,9831.0,204.7544,205.0443,204.7263,205.0069,9831.0
2016-11-17 13:55:00,219.12,219.33,219.01,219.21,3685.0,204.9508,205.1472,204.8479,205.035,3685.0
2016-11-17 14:00:00,219.25,219.61,219.01,219.56,16410.0,205.0724,205.4091,204.8479,205.3623,16410.0
2016-11-17 14:05:00,219.57,219.67,219.02,219.03,15246.0,205.3717,205.4652,204.8572,204.8666,15246.0
2016-11-17 14:10:00,219.08,219.71,219.07,219.56,7966.0,204.9134,205.5026,204.904,205.3623,7966.0
2016-11-17 14:15:00,219.53,219.85,219.53,219.83,6880.0,205.3343,205.6336,205.3343,205.6149,6880.0
2016-11-17 14:20:00,219.85,220.04,219.78,219.89,20574.0,205.6336,205.8113,205.5681,205.671,20574.0
2016-11-17 14:25:00,219.89,219.99,219.71,219.81,12097.0,205.671,205.7645,205.5026,205.5962,12097.0
2016-11-17 14:30:00,219.89,220.17,219.87,220.12,15203.0,205.671,205.9329,205.6523,205.8861,15203.0
2016-11-17 14:35:00,220.04,220.2,219.99,220.12,4262.0,205.8113,205.9609,205.7645,205.8861,4262.0
2016-11-17 14:40:00,220.15,220.5,220.12,220.36,4727.0,205.9142,206.2415,205.8861,206.1106,4727.0
2016-11-17 14:45:00,220.37,220.48,219.99,220.07,15464.0,206.12,206.2228,205.7645,205.8394,15464.0
2016-11-17 14:50:00,220.08,220.26,219.79,219.91,12664.0,205.8487,206.0171,205.5775,205.6897,12664.0
2016-11-17 14:55:00,219.95,220.31,219.87,220.1,13928.0,205.7271,206.0638,205.6523,205.8674,13928.0
2016-11-17 15:00:00,220.17,220.31,220.05,220.24,10797.0,205.9329,206.0638,205.8206,205.9984,10797.0
2016-11-17 15:05:00,220.3,220.52,220.15,220.33,14218.0,206.0545,206.2603,205.9142,206.0825,14218.0
2016-11-17 15:10:00,220.42,221.25,220.42,221.25,8271.0,206.1667,206.943,206.1667,206.943,8271.0
2016-11-17 15:15:00,221.25,221.33,220.91,221.05,7000.0,206.943,207.0179,206.625,206.756,7000.0
2016-11-17 15:20:00,221.01,221.01,220.56,220.56,7575.0,206.7186,206.7186,206.2977,206.2977,7575.0
2016-11-17 15:25:00,220.6,220.89,220.6,220.73,5400.0,206.3351,206.6063,206.3351,206.4567,5400.0
2016-11-17 15:30:00,220.79,221.0,220.72,220.84,13134.0,206.5128,206.7092,206.4473,206.5596,13134.0
2016-11-17 15:35:00,220.75,220.94,220.7,220.81,12418.0,206.4754,206.6531,206.4286,206.5315,12418.0
2016-11-17 15:40:00,220.89,221.0,220.75,220.93,9125.0,206.6063,206.7092,206.4754,206.6437,9125.0
2016-11-17 15:45:00,220.92,221.0,220.87,220.87,18521.0,206.6344,206.7092,206.5876,206.5876,18521.0
2016-11-17 15:50:00,220.85,220.94,220.68,220.7,9126.0,206.5689,206.6531,206.4099,206.4286,9126.0
2016-11-17 15:55:00,220.67,221.08,220.66,221.03,58263.0,206.4006,206.784,206.3912,206.7373,58263.0
2016-11-18 09:30:00,220.8,221.64,220.26,220.42,25498.0,206.5221,207.3078,206.0171,206.1667,25498.0
2016-11-18 09:35:00,220.66,220.83,220.31,220.81,2611.0,206.3912,206.5502,206.0638,206.5315,2611.0
2016-11-18 09:40:00,220.99,220.99,220.18,220.31,8371.0,206.6999,206.6999,205.9422,206.0638,8371.0
2016-11-18 09:45:00,220.18,221.27,220.17,220.98,4552.0,205.9422,206.9618,205.9329,206.6905,4552.0
2016-11-18 09:50:00,220.87,221.41,220.25,220.25,6205.0,206.5876,207.0927,206.0077,206.0077,6205.0
2016-11-18 09:55:00,220.42,220.51,220.23,220.34,1301.0,206.1667,206.2509,205.989,206.0919,1301.0
2016-11-18 10:00:00,220.36,220.65,220.0,220.53,3556.0,206.1106,206.3818,205.7739,206.2696,3556.0
2016-11-18 10:05:00,220.38,220.59,220.34,220.34,7100.0,206.1293,206.3257,206.0919,206.0919,7100.0
2016-11-18 10:10:00,220.34,220.46,220.01,220.33,2782.0,206.0919,206.2041,205.7832,206.0825,2782.0
2016-11-18 10:15:00,220.22,220.81,220.22,220.81,3145.0,205.9797,206.5315,205.9797,206.5315,3145.0
2016-11-18 10:20:00,220.66,220.76,219.61,219.78,6050.0,206.3912,206.4847,205.4091,205.5681,6050.0
2016-11-18 10:25:00,219.91,220.33,219.9,220.21,4870.0,205.6897,206.0825,205.6803,205.9703,4870.0
2016-11-18 10:30:00,220.19,220.81,220.18,220.48,3652.0,205.9516,206.5315,205.9422,206.2228,3652.0
2016-11-18 10:35:00,220.7,220.86,220.24,220.65,8344.0,206.4286,206.5783,205.9984,206.3818,8344.0
2016-11-18 10:40:00,220.57,220.93,220.39,220.56,6100.0,206.307,206.6437,206.1387,206.2977,6100.0
2016-11-18 10:45:00,220.56,220.92,220.52,220.81,2100.0,206.2977,206.6344,206.2603,206.5315,2100.0
2016-11-18 10:50:00,220.83,220.94,220.53,220.85,7307.0,206.5502,206.6531,206.2696,206.5689,7307.0
2016-11-18 10:55:00,220.88,220.88,220.59,220.68,3481.0,206.597,206.597,206.3257,206.4099,3481.0
2016-11-18 11:00:00,220.69,220.85,220.07,220.07,4302.0,206.4193,206.5689,205.8394,205.8394,4302.0
2016-11-18 11:05:00,220.15,220.36,219.99,220.1,4100.0,205.9142,206.1106,205.7645,205.8674,4100.0
2016-11-18 11:10:00,220.05,220.62,219.97,220.57,5942.0,205.8206,206.3538,205.7458,206.307,5942.0
2016-11-18 11:15:00,220.5,220.82,220.46,220.78,2800.0,206.2415,206.5409,206.2041,206.5034,2800.0
2016-11-18 11:20:00,220.63,220.63,220.06,220.06,4267.0,206.3631,206.3631,205.83,205.83,4267.0
2016-11-18 11:25:00,220.06,220.35,220.06,220.26,6516.0,205.83,206.1012,205.83,206.0171,6516.0
2016-11-18 11:30:00,220.21,220.24,219.73,219.8,8433.0,205.9703,205.9984,205.5213,205.5868,8433.0
2016-11-18 11:35:00,219.84,220.12,219.71,220.02,1900.0,205.6242,205.8861,205.5026,205.7926,1900.0
2016-11-18 11:40:00,220.12,220.43,219.87,220.36,3900.0,205.8861,206.1761,205.6523,206.1106,3900.0
2016-11-18 11:45:00,220.43,220.65,220.25,220.39,4500.0,206.1761,206.3818,206.0077,206.1387,4500.0
2016-11-18 11:50:00,220.4,220.54,220.29,220.29,3479.0,206.148,206.279,206.0451,206.0451,3479.0
2016-11-18 11:55:00,220.39,220.39,219.93,220.14,2152.0,206.1387,206.1387,205.7084,205.9048,2152.0
2016-11-18 12:00:00,220.0,220.18,219.63,219.7,6134.0,205.7739,205.9422,205.4278,205.4933,6134.0
2016-11-18 12:05:00,219.63,219.71,219.63,219.67,1734.0,205.4278,205.5026,205.4278,205.4652,1734.0
2016-11-18 12:10:00,219.66,219.67,219.49,219.67,2500.0,205.4559,205.4652,205.2969,205.4652,2500.0
2016-11-18 12:15:00,219.52,219.66,219.46,219.63,2100.0,205.3249,205.4559,205.2688,205.4278,2100.0
2016-11-18 12:20:00,219.54,219.67,219.21,219.65,4682.0,205.3436,205.4652,205.035,205.4465,4682.0
2016-11-18 12:25:00,219.6,219.68,219.39,219.41,7710.0,205.3997,205.4746,205.2033,205.222,7710.0
2016-11-18 12:30:00,219.42,219.72,219.4,219.54,12471.0,205.2314,205.512,205.2127,205.3436,12471.0
2016-11-18 12:35:00,219.44,219.44,219.18,219.39,7304.0,205.2501,205.2501,205.0069,205.2033,7304.0
2016-11-18 12:40:00,219.36,219.5,219.21,219.37,7112.0,205.1753,205.3062,205.035,205.1846,7112.0
2016-11-18 12:45:00,219.38,219.47,219.02,219.32,4043.0,205.194,205.2782,204.8572,205.1378,4043.0
2016-11-18 12:50:00,219.2,219.5,219.2,219.32,2700.0,205.0256,205.3062,205.0256,205.1378,2700.0
2016-11-18 12:55:00,219.37,219.65,219.28,219.65,3803.0,205.1846,205.4465,205.1004,205.4465,3803.0
2016-11-18 13:00:00,219.66,219.73,219.5,219.73,9400.0,205.4559,205.5213,205.3062,205.5213,9400.0
2016-11-18 13:05:00,219.53,219.6,219.28,219.41,6611.0,205.3343,205.3997,205.1004,205.222,6611.0
2016-11-18 13:10:00,219.46,219.52,219.42,219.42,500.0,205.2688,205.3249,205.2314,205.2314,500.0
2016-11-18 13:15:00,219.4,219.42,219.15,219.22,2652.0,205.2127,205.2314,204.9788,205.0443,2652.0
2016-11-18 13:20:00,219.26,219.58,219.23,219.47,5000.0,205.0817,205.381,205.0537,205.2782,5000.0
2016-11-18 13:25:00,219.44,219.44,219.07,219.07,4500.0,205.2501,205.2501,204.904,204.904,4500.0
2016-11-18 13:30:00,219.34,219.39,219.05,219.2,13393.0,205.1566,205.2033,204.8853,205.0256,13393.0
2016-11-18 13:35:00,219.2,219.42,219.16,219.42,11021.0,205.0256,205.2314,204.9882,205.2314,11021.0
2016-11-18 13:40:00,219.32,219.38,218.94,218.94,3384.0,205.1378,205.194,204.7824,204.7824,3384.0
2016-11-18 13:45:00,218.82,219.19,218.82,219.19,4100.0,204.6702,205.0163,204.6702,205.0163,4100.0
2016-11-18 13:50:00,219.16,219.16,218.92,218.92,1990.0,204.9882,204.9882,204.7637,204.7637,1990.0
2016-11-18 13:55:00,218.88,218.97,218.83,218.83,2000.0,204.7263,204.8105,204.6795,204.6795,2000.0
2016-11-18 14:00:00,218.93,218.94,218.72,218.72,1500.0,204.7731,204.7824,204.5766,204.5766,1500.0
2016-11-18 14:05:00,218.72,218.92,218.69,218.9,2339.0,204.5766,204.7637,204.5486,204.745,2339.0
2016-11-18 14:10:00,219.08,219.3,219.08,219.29,1942.0,204.9134,205.1191,204.9134,205.1098,1942.0
2016-11-18 14:15:00,219.23,219.41,219.16,219.39,5821.0,205.0537,205.222,204.9882,205.2033,5821.0
2016-11-18 14:20:00,219.39,219.58,219.37,219.37,1400.0,205.2033,205.381,205.1846,205.1846,1400.0
2016-11-18 14:25:00,219.36,219.47,219.19,219.25,5200.0,205.1753,205.2782,205.0163,205.0724,5200.0
2016-11-18 14:30:00,219.18,219.45,219.15,219.34,3900.0,205.0069,205.2594,204.9788,205.1566,3900.0
2016-11-18 14:35:00,219.44,219.44,219.11,219.18,3714.0,205.2501,205.2501,204.9414,205.0069,3714.0
2016-11-18 14:40:00,219.1,219.43,219.04,219.43,4057.0,204.9321,205.2407,204.876,205.2407,4057.0
2016-11-18 14:45:00,219.24,219.38,219.2,219.36,5145.0,205.063,205.194,205.0256,205.1753,5145.0
2016-11-18 14:50:00,219.33,219.48,219.3,219.34,1700.0,205.1472,205.2875,205.1191,205.1566,1700.0
2016-11-18 14:55:00,219.41,219.51,219.38,219.42,1200.0,205.222,205.3156,205.194,205.2314,1200.0
2016-11-18 15:00:00,219.32,219.8,219.32,219.7,4903.0,205.1378,205.5868,205.1378,205.4933,4903.0
2016-11-18 15:05:00,219.73,219.73,219.31,219.31,2868.0,205.5213,205.5213,205.1285,205.1285,2868.0
2016-11-18 15:10:00,219.41,219.66,219.41,219.61,3100.0,205.222,205.4559,205.222,205.4091,3100.0
2016-11-18 15:15:00,219.61,219.81,219.5,219.5,12604.0,205.4091,205.5962,205.3062,205.3062,12604.0
2016-11-18 15:20:00,219.47,219.6,219.43,219.6,3794.0,205.2782,205.3997,205.2407,205.3997,3794.0
2016-11-18 15:25:00,219.56,219.7,219.44,219.62,6146.0,205.3623,205.4933,205.2501,205.4185,6146.0
2016-11-18 15:30:00,219.71,219.81,219.62,219.79,5147.0,205.5026,205.5962,205.4185,205.5775,5147.0
2016-11-18 15:35:00,219.72,219.84,219.63,219.67,4350.0,205.512,205.6242,205.4278,205.4652,4350.0
2016-11-18 15:40:00,219.7,219.99,219.7,219.9,6049.0,205.4933,205.7645,205.4933,205.6803,6049.0
2016-11-18 15:45:00,219.97,220.05,219.81,219.81,5306.0,205.7458,205.8206,205.5962,205.5962,5306.0
2016-11-18 15:50:00,219.81,219.93,219.58,219.73,12941.0,205.5962,205.7084,205.381,205.5213,12941.0
2016-11-18 15:55:00,219.71,219.79,219.57,219.67,35544.0,205.5026,205.5775,205.3717,205.4652,35544.0
2016-11-21 09:30:00,220.71,221.79,219.82,221.39,15612.0,206.438,207.4481,205.6055,207.074,15612.0
2016-11-21 09:35:00,221.03,221.73,220.52,220.91,9657.0,206.7373,207.392,206.2603,206.625,9657.0
2016-11-21 09:40:00,221.17,221.59,220.22,220.82,17655.0,206.8682,207.2611,205.9797,206.5409,17655.0
2016-11-21 09:45:00,221.04,221.32,220.89,221.21,15025.0,206.7466,207.0085,206.6063,206.9056,15025.0
2016-11-21 09:50:00,221.09,221.6,220.95,221.36,11667.0,206.7934,207.2704,206.6624,207.0459,11667.0
2016-11-21 09:55:00,221.5,221.6,221.16,221.31,13533.0,207.1769,207.2704,206.8589,206.9992,13533.0
2016-11-21 10:00:00,221.29,221.96,221.05,221.73,16311.0,206.9805,207.6071,206.756,207.392,16311.0
2016-11-21 10:05:00,221.88,222.71,221.68,222.55,13125.0,207.5323,208.3086,207.3452,208.159,13125.0
2016-11-21 10:10:00,222.41,222.41,221.7,221.82,7625.0,208.028,208.028,207.3639,207.4762,7625.0
2016-11-21 10:15:00,221.83,222.17,221.66,221.89,20831.0,207.4855,207.8036,207.3265,207.5417,20831.0
2016-11-21 10:20:00,221.89,222.19,221.06,221.56,22920.0,207.5417,207.8223,206.7653,207.233,22920.0
2016-11-21 10:25:00,221.51,221.93,221.09,221.77,19523.0,207.1862,207.5791,206.7934,207.4294,19523.0
2016-11-21 10:30:00,221.81,222.04,221.43,222.04,5900.0,207.4668,207.682,207.1114,207.682,5900.0
2016-11-21 10:35:00,221.87,222.03,221.66,221.88,14564.0,207.523,207.6726,207.3265,207.5323,14564.0
2016-11-21 10:40:00,221.89,222.15,221.81,222.09,3420.0,207.5417,207.7849,207.4668,207.7287,3420.0
2016-11-21 10:45:00,221.97,222.1,221.5,221.73,2092.0,207.6165,207.7381,207.1769,207.392,2092.0
2016-11-21 10:50:00,221.88,222.1,221.71,222.05,8010.0,207.5323,207.7381,207.3733,207.6913,8010.0
2016-11-21 10:55:00,221.99,222.09,221.28,221.52,4834.0,207.6352,207.7287,206.9711,207.1956,4834.0
2016-11-21 11:00:00,221.74,221.74,220.96,221.24,5226.0,207.4014,207.4014,206.6718,206.9337,5226.0
2016-11-21 11:05:00,221.08,221.53,221.08,221.5,3077.0,206.784,207.2049,206.784,207.1769,3077.0
2016-11-21 11:10:00,221.73,221.98,221.57,221.82,3479.0,207.392,207.6258,207.2424,207.4762,3479.0
2016-11-21 11:15:00,221.96,222.06,221.47,221.47,4600.0,207.6071,207.7007,207.1488,207.1488,4600.0
2016-11-21 11:20:00,221.62,221.77,221.34,221.42,3407.0,207.2891,207.4294,207.0272,207.1021,3407.0
2016-11-21 11:25:00,221.5,221.85,221.39,221.57,2200.0,207.1769,207.5042,207.074,207.2424,2200.0
2016-11-21 11:30:00,221.74,222.0,221.74,222.0,634.0,207.4014,207.6445,207.4014,207.6445,634.0
2016-11-21 11:35:00,222.0,222.1,221.53,221.71,3758.0,207.6445,207.7381,207.2049,207.3733,3758.0
2016-11-21 11:40:00,221.66,221.67,221.36,221.36,3502.0,207.3265,207.3359,207.0459,207.0459,3502.0
2016-11-21 11:45:00,221.22,221.29,221.02,221.29,1330.0,206.915,206.9805,206.7279,206.9805,1330.0
2016-11-21 11:50:00,221.04,221.25,221.01,221.24,3158.0,206.7466,206.943,206.7186,206.9337,3158.0
2016-11-21 11:55:00,221.38,221.67,221.38,221.65,700.0,207.0646,207.3359,207.0646,207.3172,700.0
2016-11-21 12:00:00,221.76,221.87,221.35,221.48,9699.0,207.4201,207.523,207.0366,207.1582,9699.0
2016-11-21 12:05:00,221.59,221.68,221.48,221.68,2701.0,207.2611,207.3452,207.1582,207.3452,2701.0
2016-11-21 12:10:00,221.62,221.94,221.62,221.94,1100.0,207.2891,207.5884,207.2891,207.5884,1100.0
2016-11-21 12:15:00,221.99,222.41,221.85,221.86,6320.0,207.6352,208.028,207.5042,207.5136,6320.0
2016-11-21 12:20:00,221.99,222.03,221.87,222.02,437.0,207.6352,207.6726,207.523,207.6633,437.0
2016-11-21 12:25:00,222.02,222.16,221.78,222.14,8728.0,207.6633,207.7942,207.4388,207.7755,8728.0
2016-11-21 12:30:00,221.98,221.98,221.88,221.88,1000.0,207.6258,207.6258,207.5323,207.5323,1000.0
2016-11-21 12:35:00,221.92,222.17,221.87,221.89,4664.0,207.5697,207.8036,207.523,207.5417,4664.0
2016-11-21 12:40:00,221.95,222.21,221.88,221.88,6189.0,207.5978,207.841,207.5323,207.5323,6189.0
2016-11-21 12:45:00,221.93,221.94,221.78,221.78,2226.0,207.5791,207.5884,207.4388,207.4388,2226.0
2016-11-21 12:50:00,221.87,222.22,221.82,221.92,4791.0,207.523,207.8503,207.4762,207.5697,4791.0
2016-11-21 12:55:00,221.93,222.15,221.61,221.61,9899.0,207.5791,207.7849,207.2798,207.2798,9899.0
2016-11-21 13:00:00,221.53,221.74,221.28,221.39,3181.0,207.2049,207.4014,206.9711,207.074,3181.0
2016-11-21 13:05:00,221.27,221.55,221.12,221.55,3281.0,206.9618,207.2236,206.8215,207.2236,3281.0
2016-11-21 13:10:00,221.44,221.68,221.28,221.48,5979.0,207.1208,207.3452,206.9711,207.1582,5979.0
2016-11-21 13:15:00,221.51,221.64,221.32,221.32,1464.0,207.1862,207.3078,207.0085,207.0085,1464.0
2016-11-21 13:20:00,221.26,221.43,221.01,221.06,1958.0,206.9524,207.1114,206.7186,206.7653,1958.0
2016-11-21 13:25:00,221.01,221.72,221.0,221.41,5100.0,206.7186,207.3827,206.7092,207.0927,5100.0
2016-11-21 13:30:00,221.58,221.68,221.33,221.5,4457.0,207.2517,207.3452,207.0179,207.1769,4457.0
2016-11-21 13:35:00,221.38,221.69,221.2,221.59,3888.0,207.0646,207.3546,206.8963,207.2611,3888.0
2016-11-21 13:40:00,221.58,221.8,221.42,221.51,3925.0,207.2517,207.4575,207.1021,207.1862,3925.0
2016-11-21 13:45:00,221.47,221.69,221.47,221.62,1700.0,207.1488,207.3546,207.1488,207.2891,1700.0
2016-11-21 13:50:00,221.65,221.74,221.61,221.62,1300.0,207.3172,207.4014,207.2798,207.2891,1300.0
2016-11-21 13:55:00,221.72,221.84,221.52,221.7,5715.0,207.3827,207.4949,207.1956,207.3639,5715.0
2016-11-21 14:00:00,221.7,222.15,221.66,221.95,19978.0,207.3639,207.7849,207.3265,207.5978,19978.0
2016-11-21 14:05:00,221.92,222.11,221.76,222.05,7471.0,207.5697,207.7474,207.4201,207.6913,7471.0
2016-11-21 14:10:00,222.01,222.47,221.84,222.34,4860.0,207.6539,208.0842,207.4949,207.9626,4860.0
2016-11-21 14:15:00,222.34,222.46,221.87,222.09,5911.0,207.9626,208.0748,207.523,207.7287,5911.0
2016-11-21 14:20:00,222.13,222.32,222.12,222.24,2200.0,207.7661,207.9439,207.7568,207.869,2200.0
2016-11-21 14:25:00,222.28,222.28,222.11,222.23,3689.0,207.9064,207.9064,207.7474,207.8597,3689.0
2016-11-21 14:30:00,222.23,222.38,222.23,222.38,1200.0,207.8597,208.0,207.8597,208.0,1200.0
2016-11-21 14:35:00,222.25,222.38,222.1,222.21,6213.0,207.8784,208.0,207.7381,207.841,6213.0
2016-11-21 14:40:00,222.24,222.59,222.14,222.5,10318.0,207.869,208.1964,207.7755,208.1122,10318.0
2016-11-21 14:45:00,222.43,222.54,222.14,222.54,5494.0,208.0467,208.1496,207.7755,208.1496,5494.0
2016-11-21 14:50:00,222.47,222.64,222.34,222.52,9160.0,208.0842,208.2432,207.9626,208.1309,9160.0
2016-11-21 14:55:00,222.38,222.59,222.25,222.54,3689.0,208.0,208.1964,207.8784,208.1496,3689.0
2016-11-21 15:00:00,222.56,223.04,222.55,223.04,7126.0,208.1683,208.6173,208.159,208.6173,7126.0
2016-11-21 15:05:00,222.89,222.98,222.81,222.85,2800.0,208.477,208.5612,208.4022,208.4396,2800.0
2016-11-21 15:10:00,222.84,222.97,222.71,222.97,12016.0,208.4302,208.5518,208.3086,208.5518,12016.0
2016-11-21 15:15:00,222.96,223.15,222.8,223.11,6368.0,208.5425,208.7202,208.3928,208.6828,6368.0
2016-11-21 15:20:00,223.14,223.14,222.72,222.83,2800.0,208.7108,208.7108,208.318,208.4209,2800.0
2016-11-21 15:25:00,222.71,222.86,222.67,222.67,3600.0,208.3086,208.4489,208.2712,208.2712,3600.0
2016-11-21 15:30:00,222.66,222.72,222.4,222.44,3900.0,208.2619,208.318,208.0187,208.0561,3900.0
2016-11-21 15:35:00,222.48,222.81,222.46,222.73,3710.0,208.0935,208.4022,208.0748,208.3273,3710.0
2016-11-21 15:40:00,222.66,222.75,222.6,222.71,6644.0,208.2619,208.3461,208.2058,208.3086,6644.0
2016-11-21 15:45:00,222.55,222.73,222.51,222.57,6898.0,208.159,208.3273,208.1216,208.1777,6898.0
2016-11-21 15:50:00,222.55,223.0,222.53,222.96,17050.0,208.159,208.5799,208.1403,208.5425,17050.0
2016-11-21 15:55:00,222.92,223.08,222.83,222.86,28965.0,208.5051,208.6547,208.4209,208.4489,28965.0
2016-11-22 09:30:00,224.13,224.5,223.0,223.94,31777.0,209.6368,209.9829,208.5799,209.4591,31777.0
2016-11-22 09:35:00,223.51,224.2,223.07,223.76,21719.0,209.0569,209.7023,208.6454,209.2907,21719.0
2016-11-22 09:40:00,223.49,223.92,223.0,223.16,19578.0,209.0382,209.4404,208.5799,208.7295,19578.0
2016-11-22 09:45:00,223.16,223.9,223.02,223.33,10260.0,208.7295,209.4217,208.5986,208.8885,10260.0
2016-11-22 09:50:00,223.56,223.92,223.28,223.64,5660.0,209.1037,209.4404,208.8418,209.1785,5660.0
2016-11-22 09:55:00,223.71,224.26,223.43,223.79,18793.0,209.244,209.7584,208.9821,209.3188,18793.0
2016-11-22 10:00:00,223.61,224.14,223.15,223.44,8427.0,209.1504,209.6462,208.7202,208.9914,8427.0
2016-11-22 10:05:00,223.44,223.44,223.23,223.25,400.0,208.9914,208.9914,208.795,208.8137,400.0
2016-11-22 10:10:00,223.29,223.61,223.03,223.03,6293.0,208.8511,209.1504,208.6079,208.6079,6293.0
2016-11-22 10:15:00,223.23,223.37,222.78,223.37,7308.0,208.795,208.926,208.3741,208.926,7308.0
2016-11-22 10:20:00,223.0,223.2,222.77,222.77,7621.0,208.5799,208.767,208.3648,208.3648,7621.0
2016-11-22 10:25:00,222.82,222.86,222.41,222.52,4655.0,208.4115,208.4489,208.028,208.1309,4655.0
2016-11-22 10:30:00,222.42,223.02,222.42,223.0,6960.0,208.0374,208.5986,208.0374,208.5799,6960.0
2016-11-22 10:35:00,222.93,223.11,222.85,222.85,5500.0,208.5144,208.6828,208.4396,208.4396,5500.0
2016-11-22 10:40:00,222.89,222.94,222.6,222.62,3400.0,208.477,208.5238,208.2058,208.2245,3400.0
2016-11-22 10:45:00,222.56,222.98,222.39,222.47,11500.0,208.1683,208.5612,208.0093,208.0842,11500.0
2016-11-22 10:50:00,222.49,222.56,222.22,222.22,2600.0,208.1029,208.1683,207.8503,207.8503,2600.0
2016-11-22 10:55:00,222.24,222.45,221.82,221.82,6058.0,207.869,208.0655,207.4762,207.4762,6058.0
2016-11-22 11:00:00,221.87,222.3,221.74,221.74,4387.0,207.523,207.9252,207.4014,207.4014,4387.0
2016-11-22 11:05:00,221.62,222.05,221.62,222.05,15179.0,207.2891,207.6913,207.2891,207.6913,15179.0
2016-11-22 11:10:00,222.01,222.38,221.92,222.38,8179.0,207.6539,208.0,207.5697,208.0,8179.0
2016-11-22 11:15:00,222.3,222.38,221.92,221.92,5081.0,207.9252,208.0,207.5697,207.5697,5081.0
2016-11-22 11:20:00,221.92,222.04,221.77,221.95,5678.0,207.5697,207.682,207.4294,207.5978,5678.0
2016-11-22 11:25:00,221.83,221.96,221.13,221.13,16435.0,207.4855,207.6071,206.8308,206.8308,16435.0
2016-11-22 11:30:00,221.13,221.4,220.84,221.4,9400.0,206.8308,207.0833,206.5596,207.0833,9400.0
2016-11-22 11:35:00,221.05,221.4,221.05,221.27,1110.0,206.756,207.0833,206.756,206.9618,1110.0
2016-11-22 11:40:00,221.14,221.47,221.14,221.46,9694.0,206.8402,207.1488,206.8402,207.1395,9694.0
2016-11-22 11:45:00,221.58,221.63,221.33,221.5,1400.0,207.2517,207.2985,207.0179,207.1769,1400.0
2016-11-22 11:50:00,221.53,221.68,221.3,221.49,3709.0,207.2049,207.3452,206.9898,207.1675,3709.0
2016-11-22 11:55:00,221.3,221.35,220.91,221.05,5300.0,206.9898,207.0366,206.625,206.756,5300.0
2016-11-22 12:00:00,221.1,221.2,220.86,221.01,4502.0,206.8027,206.8963,206.5783,206.7186,4502.0
2016-11-22 12:05:00,220.94,221.22,220.94,221.21,10465.0,206.6531,206.915,206.6531,206.9056,10465.0
2016-11-22 12:10:00,221.13,221.27,220.72,220.72,4353.0,206.8308,206.9618,206.4473,206.4473,4353.0
2016-11-22 12:15:00,220.8,220.92,220.78,220.9,5250.0,206.5221,206.6344,206.5034,206.6157,5250.0
2016-11-22 12:20:00,220.92,221.03,220.45,220.46,10000.0,206.6344,206.7373,206.1948,206.2041,10000.0
2016-11-22 12:25:00,220.5,220.69,220.09,220.13,15901.0,206.2415,206.4193,205.8581,205.8955,15901.0
2016-11-22 12:30:00,220.24,220.53,220.13,220.28,23700.0,205.9984,206.2696,205.8955,206.0358,23700.0
2016-11-22 12:35:00,220.24,220.47,220.23,220.47,2946.0,205.9984,206.2135,205.989,206.2135,2946.0
2016-11-22 12:40:00,220.35,220.41,220.04,220.07,7089.0,206.1012,206.1574,205.8113,205.8394,7089.0
2016-11-22 12:45:00,220.19,220.19,219.7,219.71,9597.0,205.9516,205.9516,205.4933,205.5026,9597.0
2016-11-22 12:50:00,219.75,220.04,219.68,219.95,11437.0,205.54,205.8113,205.4746,205.7271,11437.0
2016-11-22 12:55:00,220.03,220.33,220.03,220.24,2620.0,205.8019,206.0825,205.8019,205.9984,2620.0
2016-11-22 13:00:00,220.25,220.61,220.24,220.53,3994.0,206.0077,206.3444,205.9984,206.2696,3994.0
2016-11-22 13:05:00,220.62,220.74,220.59,220.74,8499.0,206.3538,206.466,206.3257,206.466,8499.0
2016-11-22 13:10:00,220.74,220.97,220.67,220.93,25517.0,206.466,206.6812,206.4006,206.6437,25517.0
2016-11-22 13:15:00,220.99,221.46,220.99,221.22,11245.0,206.6999,207.1395,206.6999,206.915,11245.0
2016-11-22 13:20:00,221.16,221.43,221.05,221.43,5167.0,206.8589,207.1114,206.756,207.1114,5167.0
2016-11-22 13:25:00,221.43,221.5,220.98,221.08,7025.0,207.1114,207.1769,206.6905,206.784,7025.0
2016-11-22 13:30:00,221.05,221.06,220.74,220.89,4719.0,206.756,206.7653,206.466,206.6063,4719.0
2016-11-22 13:35:00,220.89,220.89,220.69,220.7,1853.0,206.6063,206.6063,206.4193,206.4286,1853.0
2016-11-22 13:40:00,220.69,220.69,220.55,220.57,4505.0,206.4193,206.4193,206.2883,206.307,4505.0
2016-11-22 13:45:00,220.67,221.01,220.6,220.99,11228.0,206.4006,206.7186,206.3351,206.6999,11228.0
2016-11-22 13:50:00,220.98,221.11,220.79,220.79,3307.0,206.6905,206.8121,206.5128,206.5128,3307.0
2016-11-22 13:55:00,220.87,220.93,220.7,220.7,1796.0,206.5876,206.6437,206.4286,206.4286,1796.0
2016-11-22 14:00:00,220.7,221.09,220.7,220.86,4228.0,206.4286,206.7934,206.4286,206.5783,4228.0
2016-11-22 14:05:00,220.97,221.26,220.97,221.21,5300.0,206.6812,206.9524,206.6812,206.9056,5300.0
2016-11-22 14:10:00,221.15,221.22,221.0,221.01,3169.0,206.8495,206.915,206.7092,206.7186,3169.0
2016-11-22 14:15:00,221.11,221.35,221.01,221.08,2100.0,206.8121,207.0366,206.7186,206.784,2100.0
2016-11-22 14:20:00,221.08,221.1,220.66,220.71,8508.0,206.784,206.8027,206.3912,206.438,8508.0
2016-11-22 14:25:00,220.75,220.79,220.37,220.37,10200.0,206.4754,206.5128,206.12,206.12,10200.0
2016-11-22 14:30:00,220.4,220.44,220.11,220.28,3869.0,206.148,206.1854,205.8768,206.0358,3869.0
2016-11-22 14:35:00,220.19,220.76,220.19,220.46,12398.0,205.9516,206.4847,205.9516,206.2041,12398.0
2016-11-22 14:40:00,220.36,220.57,220.32,220.32,3416.0,206.1106,206.307,206.0732,206.0732,3416.0
2016-11-22 14:45:00,220.32,220.45,220.02,220.2,3000.0,206.0732,206.1948,205.7926,205.9609,3000.0
2016-11-22 14:50:00,220.19,220.46,220.19,220.36,5434.0,205.9516,206.2041,205.9516,206.1106,5434.0
2016-11-22 14:55:00,220.47,220.63,220.37,220.4,6038.0,206.2135,206.3631,206.12,206.148,6038.0
2016-11-22 15:00:00,220.46,221.09,220.46,221.04,6829.0,206.2041,206.7934,206.2041,206.7466,6829.0
2016-11-22 15:05:00,221.11,221.31,221.05,221.23,2800.0,206.8121,206.9992,206.756,206.9243,2800.0
2016-11-22 15:10:00,221.3,221.3,220.99,221.17,3000.0,206.9898,206.9898,206.6999,206.8682,3000.0
2016-11-22 15:15:00,221.17,221.34,221.15,221.27,3300.0,206.8682,207.0272,206.8495,206.9618,3300.0
2016-11-22 15:20:00,221.28,221.29,221.08,221.21,4600.0,206.9711,206.9805,206.784,206.9056,4600.0
2016-11-22 15:25:00,221.2,221.61,221.2,221.61,1700.0,206.8963,207.2798,206.8963,207.2798,1700.0
2016-11-22 15:30:00,221.59,221.82,221.54,221.59,9398.0,207.2611,207.4762,207.2143,207.2611,9398.0
2016-11-22 15:35:00,221.59,221.71,221.49,221.69,6047.0,207.2611,207.3733,207.1675,207.3546,6047.0
2016-11-22 15:40:00,221.71,222.03,221.71,222.03,5729.0,207.3733,207.6726,207.3733,207.6726,5729.0
2016-11-22 15:45:00,222.03,222.12,221.74,221.75,8805.0,207.6726,207.7568,207.4014,207.4107,8805.0
2016-11-22 15:50:00,221.74,221.81,221.58,221.61,16491.0,207.4014,207.4668,207.2517,207.2798,16491.0
2016-11-22 15:55:00,221.61,221.61,221.23,221.23,38784.0,207.2798,207.2798,206.9243,206.9243,38784.0
2016-11-23 09:30:00,220.48,221.23,218.85,218.88,21859.0,206.2228,206.9243,204.6982,204.7263,21859.0
2016-11-23 09:35:00,219.58,220.36,218.87,220.0,26394.0,205.381,206.1106,204.7169,205.7739,26394.0
2016-11-23 09:40:00,220.1,221.05,219.48,219.69,13178.0,205.8674,206.756,205.2875,205.4839,13178.0
2016-11-23 09:45:00,219.98,219.98,218.93,219.74,7800.0,205.7552,205.7552,204.7731,205.5307,7800.0
2016-11-23 09:50:00,219.69,219.75,219.32,219.75,2391.0,205.4839,205.54,205.1378,205.54,2391.0
2016-11-23 09:55:00,219.91,220.22,219.34,220.21,18313.0,205.6897,205.9797,205.1566,205.9703,18313.0
2016-11-23 10:00:00,220.19,220.6,220.13,220.13,2734.0,205.9516,206.3351,205.8955,205.8955,2734.0
2016-11-23 10:05:00,220.09,220.1,220.09,220.1,600.0,205.8581,205.8674,205.8581,205.8674,600.0
2016-11-23 10:10:00,220.1,220.31,219.96,220.0,2400.0,205.8674,206.0638,205.7365,205.7739,2400.0
2016-11-23 10:15:00,219.75,219.91,219.75,219.91,800.0,205.54,205.6897,205.54,205.6897,800.0
2016-11-23 10:20:00,219.91,220.06,219.61,220.02,6050.0,205.6897,205.83,205.4091,205.7926,6050.0
2016-11-23 10:25:00,219.8,220.25,219.8,220.05,1450.0,205.5868,206.0077,205.5868,205.8206,1450.0
2016-11-23 10:30:00,220.0,220.75,219.99,220.7,7669.0,205.7739,206.4754,205.7645,206.4286,7669.0
2016-11-23 10:35:00,220.58,220.92,220.28,220.39,17133.0,206.3164,206.6344,206.0358,206.1387,17133.0
2016-11-23 10:40:00,220.23,220.23,219.8,219.81,2700.0,205.989,205.989,205.5868,205.5962,2700.0
2016-11-23 10:45:00,220.06,220.32,219.93,220.02,2517.0,205.83,206.0732,205.7084,205.7926,2517.0
2016-11-23 10:50:00,220.05,220.25,220.05,220.24,1200.0,205.8206,206.0077,205.8206,205.9984,1200.0
2016-11-23 10:55:00,220.45,220.82,220.33,220.82,2610.0,206.1948,206.5409,206.0825,206.5409,2610.0
2016-11-23 11:00:00,220.78,221.21,220.66,220.69,3500.0,206.5034,206.9056,206.3912,206.4193,3500.0
2016-11-23 11:05:00,220.89,221.04,220.69,221.03,4225.0,206.6063,206.7466,206.4193,206.7373,4225.0
2016-11-23 11:10:00,221.08,221.42,221.08,221.25,1382.0,206.784,207.1021,206.784,206.943,1382.0
2016-11-23 11:15:00,221.28,221.32,220.82,220.93,4000.0,206.9711,207.0085,206.5409,206.6437,4000.0
2016-11-23 11:20:00,220.88,221.29,220.66,221.29,3995.0,206.597,206.9805,206.3912,206.9805,3995.0
2016-11-23 11:25:00,221.23,221.44,220.94,220.94,5450.0,206.9243,207.1208,206.6531,206.6531,5450.0
2016-11-23 11:30:00,220.92,221.08,220.91,221.08,6350.0,206.6344,206.784,206.625,206.784,6350.0
2016-11-23 11:35:00,221.02,221.02,220.73,220.78,2071.0,206.7279,206.7279,206.4567,206.5034,2071.0
2016-11-23 11:40:00,220.88,221.14,220.8,220.95,3400.0,206.597,206.8402,206.5221,206.6624,3400.0
2016-11-23 11:45:00,220.87,220.92,220.66,220.66,1600.0,206.5876,206.6344,206.3912,206.3912,1600.0
2016-11-23 11:50:00,220.9,221.33,220.68,220.92,4287.0,206.6157,207.0179,206.4099,206.6344,4287.0
2016-11-23 11:55:00,220.99,221.25,220.97,221.09,6228.0,206.6999,206.943,206.6812,206.7934,6228.0
2016-11-23 12:00:00,221.26,221.29,220.99,220.99,800.0,206.9524,206.9805,206.6999,206.6999,800.0
2016-11-23 12:05:00,221.09,221.3,220.91,221.08,11260.0,206.7934,206.9898,206.625,206.784,11260.0
2016-11-23 12:10:00,220.74,221.13,220.74,220.9,9370.0,206.466,206.8308,206.466,206.6157,9370.0
2016-11-23 12:15:00,220.75,221.02,220.72,220.8,4675.0,206.4754,206.7279,206.4473,206.5221,4675.0
2016-11-23 12:20:00,220.84,220.96,220.82,220.95,900.0,206.5596,206.6718,206.5409,206.6624,900.0
2016-11-23 12:25:00,221.0,221.43,221.0,221.26,3802.0,206.7092,207.1114,206.7092,206.9524,3802.0
2016-11-23 12:30:00,221.17,221.84,221.17,221.79,1200.0,206.8682,207.4949,206.8682,207.4481,1200.0
2016-11-23 12:35:00,221.79,221.94,221.57,221.94,3400.0,207.4481,207.5884,207.2424,207.5884,3400.0
2016-11-23 12:40:00,222.0,222.14,221.86,222.02,1300.0,207.6445,207.7755,207.5136,207.6633,1300.0
2016-11-23 12:45:00,222.02,222.56,222.0,222.56,10800.0,207.6633,208.1683,207.6445,208.1683,10800.0
2016-11-23 12:50:00,222.56,222.76,222.41,222.42,5316.0,208.1683,208.3554,208.028,208.0374,5316.0
2016-11-23 12:55:00,222.36,222.88,222.36,222.48,11400.0,207.9813,208.4676,207.9813,208.0935,11400.0
2016-11-23 13:00:00,222.73,222.73,222.09,222.28,3778.0,208.3273,208.3273,207.7287,207.9064,3778.0
2016-11-23 13:05:00,222.28,222.62,222.28,222.45,2697.0,207.9064,208.2245,207.9064,208.0655,2697.0
2016-11-23 13:10:00,222.46,222.57,222.18,222.24,3710.0,208.0748,208.1777,207.8129,207.869,3710.0
2016-11-23 13:15:00,222.09,222.39,222.08,222.39,3100.0,207.7287,208.0093,207.7194,208.0093,3100.0
2016-11-23 13:20:00,222.39,222.51,222.32,222.5,1400.0,208.0093,208.1216,207.9439,208.1122,1400.0
2016-11-23 13:25:00,222.38,222.41,222.11,222.4,1800.0,208.0,208.028,207.7474,208.0187,1800.0
2016-11-23 13:30:00,222.33,222.61,222.17,222.61,7450.0,207.9532,208.2151,207.8036,208.2151,7450.0
2016-11-23 13:35:00,222.54,222.96,222.53,222.96,1100.0,208.1496,208.5425,208.1403,208.5425,1100.0
2016-11-23 13:40:00,223.08,223.08,222.62,222.62,1900.0,208.6547,208.6547,208.2245,208.2245,1900.0
2016-11-23 13:45:00,222.53,222.76,222.52,222.76,5752.0,208.1403,208.3554,208.1309,208.3554,5752.0
2016-11-23 13:50:00,222.72,222.9,222.64,222.72,1989.0,208.318,208.4864,208.2432,208.318,1989.0
2016-11-23 13:55:00,222.93,223.28,222.92,223.24,2400.0,208.5144,208.8418,208.5051,208.8044,2400.0
2016-11-23 14:00:00,223.17,223.32,223.14,223.32,700.0,208.7389,208.8792,208.7108,208.8792,700.0
2016-11-23 14:05:00,223.26,224.0,223.18,223.81,14143.0,208.8231,209.5152,208.7482,209.3375,14143.0
2016-11-23 14:10:00,223.93,223.98,223.65,223.89,3940.0,209.4497,209.4965,209.1879,209.4123,3940.0
2016-11-23 14:15:00,223.88,224.35,223.87,224.19,4910.0,209.403,209.8426,209.3936,209.6929,4910.0
2016-11-23 14:20:00,224.13,224.29,223.92,223.97,2200.0,209.6368,209.7865,209.4404,209.4872,2200.0
2016-11-23 14:25:00,224.02,224.64,224.02,224.51,5605.0,209.5339,210.1138,209.5339,209.9922,5605.0
2016-11-23 14:30:00,224.54,224.56,224.38,224.44,700.0,210.0203,210.039,209.8706,209.9268,700.0
2016-11-23 14:35:00,224.34,224.42,224.0,224.22,4800.0,209.8332,209.9081,209.5152,209.721,4800.0
2016-11-23 14:40:00,224.26,224.36,224.18,224.28,2600.0,209.7584,209.8519,209.6836,209.7771,2600.0
2016-11-23 14:45:00,224.25,224.44,224.01,224.01,4973.0,209.7491,209.9268,209.5246,209.5246,4973.0
2016-11-23 14:50:00,224.06,224.11,223.72,224.08,2727.0,209.5713,209.6181,209.2533,209.59,2727.0
2016-11-23 14:55:00,224.07,224.21,223.97,224.09,1160.0,209.5807,209.7116,209.4872,209.5994,1160.0
2016-11-23 15:00:00,224.2,224.2,223.51,223.73,3727.0,209.7023,209.7023,209.0569,209.2627,3727.0
2016-11-23 15:05:00,223.65,223.65,223.39,223.49,2600.0,209.1879,209.1879,208.9447,209.0382,2600.0
2016-11-23 15:10:00,223.43,223.87,223.42,223.87,3998.0,208.9821,209.3936,208.9727,209.3936,3998.0
2016-11-23 15:15:00,223.82,223.9,223.57,223.57,4220.0,209.3469,209.4217,209.113,209.113,4220.0
2016-11-23 15:20:00,223.55,223.55,223.3,223.49,6000.0,209.0943,209.0943,208.8605,209.0382,6000.0
2016-11-23 15:25:00,223.57,223.6,223.41,223.5,3400.0,209.113,209.1411,208.9634,209.0476,3400.0
2016-11-23 15:30:00,223.41,223.64,223.25,223.59,6969.0,208.9634,209.1785,208.8137,209.1317,6969.0
2016-11-23 15:35:00,223.7,223.79,223.47,223.77,6888.0,209.2346,209.3188,209.0195,209.3001,6888.0
2016-11-23 15:40:00,223.74,224.0,223.63,223.99,6417.0,209.272,209.5152,209.1691,209.5059,6417.0
2016-11-23 15:45:00,224.07,224.13,223.68,223.68,6453.0,209.5807,209.6368,209.2159,209.2159,6453.0
2016-11-23 15:50:00,223.69,224.07,223.69,223.89,8800.0,209.2253,209.5807,209.2253,209.4123,8800.0
2016-11-23 15:55:00,223.89,224.29,223.89,224.22,26832.0,209.4123,209.7865,209.4123,209.721,26832.0
2016-11-25 09:30:00,224.43,226.55,224.43,225.43,8411.0,209.9174,211.9003,209.9174,210.8528,8411.0
2016-11-25 09:35:00,226.1,226.2,225.04,225.6,16345.0,211.4794,211.573,210.488,211.0118,16345.0
2016-11-25 09:40:00,225.5,225.85,225.2,225.21,5995.0,210.9182,211.2456,210.6376,210.647,5995.0
2016-11-25 09:45:00,225.25,225.26,224.7,224.86,1880.0,210.6844,210.6937,210.17,210.3196,1880.0
2016-11-25 09:50:00,224.94,225.18,224.94,225.18,1276.0,210.3944,210.6189,210.3944,210.6189,1276.0
2016-11-25 09:55:00,225.07,226.19,225.07,226.19,7587.0,210.516,211.5636,210.516,211.5636,7587.0
2016-11-25 10:00:00,226.15,226.59,225.67,226.39,13400.0,211.5262,211.9377,211.0772,211.7507,13400.0
2016-11-25 10:05:00,226.37,226.52,226.06,226.32,3076.0,211.732,211.8723,211.442,211.6852,3076.0
2016-11-25 10:10:00,226.4,226.63,226.4,226.61,2173.0,211.76,211.9752,211.76,211.9564,2173.0
2016-11-25 10:15:00,226.41,226.55,226.07,226.07,2954.0,211.7694,211.9003,211.4514,211.4514,2954.0
2016-11-25 10:20:00,226.07,226.15,225.75,225.75,1850.0,211.4514,211.5262,211.1521,211.1521,1850.0
2016-11-25 10:25:00,225.69,225.92,225.68,225.84,610.0,211.0959,211.3111,211.0866,211.2362,610.0
2016-11-25 10:30:00,225.77,225.85,225.62,225.64,2217.0,211.1708,211.2456,211.0305,211.0492,2217.0
2016-11-25 10:35:00,225.73,225.82,225.55,225.55,2950.0,211.1334,211.2175,210.965,210.965,2950.0
2016-11-25 10:40:00,225.6,225.6,225.15,225.18,1400.0,211.0118,211.0118,210.5909,210.6189,1400.0
2016-11-25 10:45:00,225.22,225.26,224.93,225.26,2134.0,210.6563,210.6937,210.3851,210.6937,2134.0
2016-11-25 10:50:00,225.14,225.54,225.14,225.42,2700.0,210.5815,210.9556,210.5815,210.8434,2700.0
2016-11-25 10:55:00,225.45,225.71,225.45,225.59,1000.0,210.8715,211.1146,210.8715,211.0024,1000.0
2016-11-25 11:00:00,225.58,225.63,225.18,225.36,6492.0,210.9931,211.0398,210.6189,210.7873,6492.0
2016-11-25 11:05:00,225.29,225.29,224.7,224.81,3929.0,210.7218,210.7218,210.17,210.2728,3929.0
2016-11-25 11:10:00,224.73,224.73,224.72,224.72,400.0,210.198,210.198,210.1887,210.1887,400.0
2016-11-25 11:15:00,224.75,224.92,224.63,224.84,4220.0,210.2167,210.3757,210.1045,210.3009,4220.0
2016-11-25 11:20:00,224.84,225.57,224.84,225.05,6355.0,210.3009,210.9837,210.3009,210.4973,6355.0
2016-11-25 11:25:00,225.24,225.65,225.18,225.18,3400.0,210.675,211.0585,210.6189,210.6189,3400.0
2016-11-25 11:30:00,225.18,225.18,224.8,224.96,3578.0,210.6189,210.6189,210.2635,210.4131,3578.0
2016-11-25 11:35:00,224.99,224.99,224.6,224.64,1757.0,210.4412,210.4412,210.0764,210.1138,1757.0
2016-11-25 11:40:00,224.77,224.9,224.64,224.81,700.0,210.2354,210.357,210.1138,210.2728,700.0
2016-11-25 11:45:00,224.85,224.85,224.41,224.41,1370.0,210.3103,210.3103,209.8987,209.8987,1370.0
2016-11-25 11:50:00,224.29,224.93,224.29,224.93,2527.0,209.7865,210.3851,209.7865,210.3851,2527.0
2016-11-25 11:55:00,225.14,225.18,224.99,225.09,1700.0,210.5815,210.6189,210.4412,210.5347,1700.0
2016-11-25 12:00:00,224.85,224.85,224.53,224.53,1664.0,210.3103,210.3103,210.0109,210.0109,1664.0
2016-11-25 12:05:00,224.72,224.8,224.72,224.8,651.0,210.1887,210.2635,210.1887,210.2635,651.0
2016-11-25 12:10:00,224.82,224.86,224.41,224.42,6808.0,210.2822,210.3196,209.8987,209.9081,6808.0
2016-11-25 12:15:00,224.4,224.42,224.23,224.42,700.0,209.8894,209.9081,209.7303,209.9081,700.0
2016-11-25 12:20:00,224.49,224.49,224.24,224.24,2567.0,209.9735,209.9735,209.7397,209.7397,2567.0
2016-11-25 12:25:00,224.24,224.35,224.11,224.25,2166.0,209.7397,209.8426,209.6181,209.7491,2166.0
2016-11-25 12:30:00,224.3,224.65,224.3,224.64,1498.0,209.7958,210.1232,209.7958,210.1138,1498.0
2016-11-25 12:35:00,224.74,224.92,224.74,224.91,1571.0,210.2074,210.3757,210.2074,210.3664,1571.0
2016-11-25 12:40:00,225.0,225.04,224.75,224.75,3995.0,210.4506,210.488,210.2167,210.2167,3995.0
2016-11-25 12:45:00,224.95,225.43,224.85,225.03,8687.0,210.4038,210.8528,210.3103,210.4786,8687.0
2016-11-25 12:50:00,225.03,225.22,224.87,225.21,4937.0,210.4786,210.6563,210.329,210.647,4937.0
2016-11-25 12:55:00,225.14,225.27,225.02,225.27,11083.0,210.5815,210.7031,210.4693,210.7031,11083.0
2016-11-28 09:30:00,224.98,225.16,222.88,223.22,15384.0,210.4319,210.6002,208.4676,208.7857,15384.0
2016-11-28 09:35:00,223.48,224.46,222.13,223.63,20590.0,209.0288,209.9455,207.7661,209.1691,20590.0
2016-11-28 09:40:00,223.72,224.19,222.85,222.86,4700.0,209.2533,209.6929,208.4396,208.4489,4700.0
2016-11-28 09:45:00,222.92,223.49,222.29,223.24,8629.0,208.5051,209.0382,207.9158,208.8044,8629.0
2016-11-28 09:50:00,223.52,224.3,223.51,224.0,1600.0,209.0663,209.7958,209.0569,209.5152,1600.0
2016-11-28 09:55:00,223.84,223.84,222.21,222.38,14616.0,209.3656,209.3656,207.841,208.0,14616.0
2016-11-28 10:00:00,222.21,222.61,221.35,222.48,23205.0,207.841,208.2151,207.0366,208.0935,23205.0
2016-11-28 10:05:00,222.55,222.55,221.9,222.42,6314.0,208.159,208.159,207.551,208.0374,6314.0
2016-11-28 10:10:00,222.53,222.8,222.12,222.6,5824.0,208.1403,208.3928,207.7568,208.2058,5824.0
2016-11-28 10:15:00,222.61,222.88,222.59,222.74,43105.0,208.2151,208.4676,208.1964,208.3367,43105.0
2016-11-28 10:20:00,222.85,223.42,222.73,223.37,4067.0,208.4396,208.9727,208.3273,208.926,4067.0
2016-11-28 10:25:00,223.11,223.2,222.31,222.53,6127.0,208.6828,208.767,207.9345,208.1403,6127.0
2016-11-28 10:30:00,222.27,222.53,221.47,221.57,27375.0,207.8971,208.1403,207.1488,207.2424,27375.0
2016-11-28 10:35:00,221.97,221.97,220.5,220.54,11149.0,207.6165,207.6165,206.2415,206.279,11149.0
2016-11-28 10:40:00,220.83,220.92,220.19,220.2,8248.0,206.5502,206.6344,205.9516,205.9609,8248.0
2016-11-28 10:45:00,220.2,220.2,218.58,218.61,29350.0,205.9609,205.9609,204.4457,204.4738,29350.0
2016-11-28 10:50:00,218.82,219.89,217.81,219.45,55352.0,204.6702,205.671,203.7255,205.2594,55352.0
2016-11-28 10:55:00,219.47,219.56,219.07,219.21,15474.0,205.2782,205.3623,204.904,205.035,15474.0
2016-11-28 11:00:00,219.21,219.21,218.5,219.05,15335.0,205.035,205.035,204.3709,204.8853,15335.0
2016-11-28 11:05:00,218.91,219.05,218.0,218.41,26798.0,204.7544,204.8853,203.9032,204.2867,26798.0
2016-11-28 11:10:00,218.39,218.39,217.85,217.93,34777.0,204.268,204.268,203.7629,203.8377,34777.0
2016-11-28 11:15:00,217.97,217.99,217.16,217.75,13419.0,203.8751,203.8939,203.1175,203.6694,13419.0
2016-11-28 11:20:00,217.64,217.98,217.27,217.27,5664.0,203.5665,203.8845,203.2204,203.2204,5664.0
2016-11-28 11:25:00,217.42,217.49,216.5,216.97,20385.0,203.3607,203.4262,202.5002,202.9398,20385.0
2016-11-28 11:30:00,217.26,218.34,216.99,217.74,9209.0,203.2111,204.2212,202.9585,203.66,9209.0
2016-11-28 11:35:00,217.81,218.54,217.57,218.28,15875.0,203.7255,204.4083,203.501,204.1651,15875.0
2016-11-28 11:40:00,218.04,218.04,217.0,217.32,12812.0,203.9406,203.9406,202.9679,203.2672,12812.0
2016-11-28 11:45:00,217.18,217.28,216.54,217.2,15407.0,203.1362,203.2298,202.5376,203.1549,15407.0
2016-11-28 11:50:00,217.05,217.65,217.05,217.63,6336.0,203.0146,203.5758,203.0146,203.5571,6336.0
2016-11-28 11:55:00,217.56,218.23,217.56,218.06,2400.0,203.4917,204.1183,203.4917,203.9593,2400.0
2016-11-28 12:00:00,218.11,218.19,217.72,217.92,6702.0,204.0061,204.0809,203.6413,203.8284,6702.0
2016-11-28 12:05:00,218.13,218.15,217.64,217.87,2809.0,204.0248,204.0435,203.5665,203.7816,2809.0
2016-11-28 12:10:00,217.66,217.66,217.0,217.43,9931.0,203.5852,203.5852,202.9679,203.3701,9931.0
2016-11-28 12:15:00,217.14,217.46,217.07,217.1,1389.0,203.0988,203.3981,203.0333,203.0614,1389.0
2016-11-28 12:20:00,217.08,217.31,216.96,216.96,3300.0,203.0427,203.2578,202.9305,202.9305,3300.0
2016-11-28 12:25:00,217.02,217.14,216.8,216.98,9201.0,202.9866,203.0988,202.7808,202.9492,9201.0
2016-11-28 12:30:00,217.05,217.1,216.81,216.83,4098.0,203.0146,203.0614,202.7902,202.8089,4098.0
2016-11-28 12:35:00,216.93,216.96,216.42,216.42,14252.0,202.9024,202.9305,202.4254,202.4254,14252.0
2016-11-28 12:40:00,216.49,217.25,216.46,216.79,29600.0,202.4908,203.2017,202.4628,202.7715,29600.0
2016-11-28 12:45:00,216.78,217.23,216.65,217.19,4300.0,202.7621,203.183,202.6405,203.1456,4300.0
2016-11-28 12:50:00,217.21,217.53,216.89,217.07,21621.0,203.1643,203.4636,202.865,203.0333,21621.0
2016-11-28 12:55:00,217.21,217.65,216.93,217.15,22100.0,203.1643,203.5758,202.9024,203.1082,22100.0
2016-11-28 13:00:00,217.19,217.49,217.18,217.2,2860.0,203.1456,203.4262,203.1362,203.1549,2860.0
2016-11-28 13:05:00,217.36,217.55,217.22,217.26,10824.0,203.3046,203.4823,203.1736,203.2111,10824.0
2016-11-28 13:10:00,217.29,217.5,217.23,217.46,15346.0,203.2391,203.4355,203.183,203.3981,15346.0
2016-11-28 13:15:00,217.4,217.49,217.22,217.33,5879.0,203.342,203.4262,203.1736,203.2765,5879.0
2016-11-28 13:20:00,217.22,217.24,217.05,217.05,700.0,203.1736,203.1924,203.0146,203.0146,700.0
2016-11-28 13:25:00,217.14,217.4,216.99,217.37,17766.0,203.0988,203.342,202.9585,203.3139,17766.0
2016-11-28 13:30:00,217.4,217.4,217.02,217.03,6033.0,203.342,203.342,202.9866,202.9959,6033.0
2016-11-28 13:35:00,217.15,217.36,217.09,217.1,9235.0,203.1082,203.3046,203.0521,203.0614,9235.0
2016-11-28 13:40:00,217.19,217.67,217.19,217.65,10351.0,203.1456,203.5945,203.1456,203.5758,10351.0
2016-11-28 13:45:00,217.71,217.71,217.33,217.5,5700.0,203.632,203.632,203.2765,203.4355,5700.0
2016-11-28 13:50:00,217.61,217.66,217.33,217.4,3611.0,203.5384,203.5852,203.2765,203.342,3611.0
2016-11-28 13:55:00,217.45,217.71,217.45,217.66,2315.0,203.3888,203.632,203.3888,203.5852,2315.0
2016-11-28 14:00:00,217.71,218.03,217.46,217.47,12917.0,203.632,203.9313,203.3981,203.4075,12917.0
2016-11-28 14:05:00,217.48,218.28,217.48,217.63,8400.0,203.4168,204.1651,203.4168,203.5571,8400.0
2016-11-28 14:10:00,217.64,218.01,217.61,217.64,7495.0,203.5665,203.9126,203.5384,203.5665,7495.0
2016-11-28 14:15:00,217.66,217.78,217.66,217.67,400.0,203.5852,203.6974,203.5852,203.5945,400.0
2016-11-28 14:20:00,217.68,217.68,217.28,217.44,7181.0,203.6039,203.6039,203.2298,203.3794,7181.0
2016-11-28 14:25:00,217.53,217.54,217.43,217.52,650.0,203.4636,203.473,203.3701,203.4542,650.0
2016-11-28 14:30:00,217.53,217.85,217.33,217.59,4798.0,203.4636,203.7629,203.2765,203.5197,4798.0
2016-11-28 14:35:00,217.75,217.83,217.44,217.5,8669.0,203.6694,203.7442,203.3794,203.4355,8669.0
2016-11-28 14:40:00,217.63,217.77,217.31,217.49,3400.0,203.5571,203.6881,203.2578,203.4262,3400.0
2016-11-28 14:45:00,217.46,217.78,217.32,217.55,4399.0,203.3981,203.6974,203.2672,203.4823,4399.0
2016-11-28 14:50:00,217.6,217.96,217.54,217.96,7028.0,203.5291,203.8658,203.473,203.8658,7028.0
2016-11-28 14:55:00,217.99,218.18,217.71,217.76,7813.0,203.8939,204.0716,203.632,203.6787,7813.0
2016-11-28 15:00:00,217.85,217.85,217.4,217.49,5420.0,203.7629,203.7629,203.342,203.4262,5420.0
2016-11-28 15:05:00,217.39,217.75,217.36,217.46,4198.0,203.3327,203.6694,203.3046,203.3981,4198.0
2016-11-28 15:10:00,217.47,217.65,217.37,217.54,10259.0,203.4075,203.5758,203.3139,203.473,10259.0
2016-11-28 15:15:00,217.56,217.66,217.3,217.36,13244.0,203.4917,203.5852,203.2485,203.3046,13244.0
2016-11-28 15:20:00,217.38,217.38,217.1,217.35,4113.0,203.3233,203.3233,203.0614,203.2952,4113.0
2016-11-28 15:25:00,217.24,217.35,217.18,217.31,3202.0,203.1924,203.2952,203.1362,203.2578,3202.0
2016-11-28 15:30:00,217.34,217.41,217.11,217.19,8366.0,203.2859,203.3514,203.0708,203.1456,8366.0
2016-11-28 15:35:00,217.15,217.19,216.75,216.76,9267.0,203.1082,203.1456,202.734,202.7434,9267.0
2016-11-28 15:40:00,216.74,216.81,216.34,216.36,7650.0,202.7247,202.7902,202.3505,202.3693,7650.0
2016-11-28 15:45:00,216.36,216.52,216.32,216.35,17031.0,202.3693,202.5189,202.3318,202.3599,17031.0
2016-11-28 15:50:00,216.33,216.5,216.18,216.23,21721.0,202.3412,202.5002,202.2009,202.2477,21721.0
2016-11-28 15:55:00,216.23,216.56,216.12,216.32,46118.0,202.2477,202.5563,202.1448,202.3318,46118.0
2016-11-29 09:30:00,215.5,215.96,215.43,215.43,13450.0,201.9523,202.3834,201.8867,201.8867,13450.0
2016-11-29 09:35:00,215.78,217.0,215.54,216.15,32929.0,202.2147,203.358,201.9898,202.5615,32929.0
2016-11-29 09:40:00,216.19,216.85,215.61,216.55,14927.0,202.5989,203.2174,202.0554,202.9363,14927.0
2016-11-29 09:45:00,216.41,216.69,216.13,216.54,5511.0,202.8051,203.0675,202.5427,202.9269,5511.0
2016-11-29 09:50:00,216.64,217.0,216.32,216.6,17990.0,203.0206,203.358,202.7208,202.9832,17990.0
2016-11-29 09:55:00,216.63,216.88,216.02,216.02,11759.0,203.0113,203.2456,202.4396,202.4396,11759.0
2016-11-29 10:00:00,216.27,217.0,216.25,216.55,13462.0,202.6739,203.358,202.6552,202.9363,13462.0
2016-11-29 10:05:00,216.61,217.0,216.61,216.77,8018.0,202.9925,203.358,202.9925,203.1425,8018.0
2016-11-29 10:10:00,216.86,217.04,216.73,216.73,8893.0,203.2268,203.3955,203.105,203.105,8893.0
2016-11-29 10:15:00,216.98,217.0,216.59,217.0,5861.0,203.3393,203.358,202.9738,203.358,5861.0
2016-11-29 10:20:00,217.0,217.2,216.91,217.18,20037.0,203.358,203.5454,203.2737,203.5267,20037.0
2016-11-29 10:25:00,217.19,217.35,217.1,217.35,11900.0,203.5361,203.686,203.4517,203.686,11900.0
2016-11-29 10:30:00,217.35,217.38,217.19,217.2,8875.0,203.686,203.7141,203.5361,203.5454,8875.0
2016-11-29 10:35:00,217.2,217.34,216.87,217.15,28580.0,203.5454,203.6766,203.2362,203.4986,28580.0
2016-11-29 10:40:00,217.21,217.41,217.21,217.3,9300.0,203.5548,203.7422,203.5548,203.6392,9300.0
2016-11-29 10:45:00,217.32,217.73,217.24,217.73,6600.0,203.6579,204.0421,203.5829,204.0421,6600.0
2016-11-29 10:50:00,217.47,217.67,217.47,217.66,11800.0,203.7985,203.9859,203.7985,203.9765,11800.0
2016-11-29 10:55:00,217.67,217.87,217.64,217.87,17822.0,203.9859,204.1733,203.9578,204.1733,17822.0
2016-11-29 11:00:00,217.84,217.87,217.77,217.85,7737.0,204.1452,204.1733,204.0796,204.1546,7737.0
2016-11-29 11:05:00,217.87,218.05,217.75,218.02,7120.0,204.1733,204.342,204.0609,204.3139,7120.0
2016-11-29 11:10:00,218.04,218.07,217.82,217.82,14434.0,204.3326,204.3607,204.1265,204.1265,14434.0
2016-11-29 11:15:00,217.84,218.03,217.83,218.0,4371.0,204.1452,204.3233,204.1358,204.2951,4371.0
2016-11-29 11:20:00,218.0,218.21,217.88,218.11,6800.0,204.2951,204.4919,204.1827,204.3982,6800.0
2016-11-29 11:25:00,218.17,218.25,218.03,218.14,6950.0,204.4545,204.5294,204.3233,204.4263,6950.0
2016-11-29 11:30:00,218.12,218.27,218.06,218.26,4119.0,204.4076,204.5482,204.3514,204.5388,4119.0
2016-11-29 11:35:00,218.31,218.45,218.13,218.19,2650.0,204.5857,204.7169,204.417,204.4732,2650.0
2016-11-29 11:40:00,218.16,218.28,218.13,218.22,6569.0,204.4451,204.5575,204.417,204.5013,6569.0
2016-11-29 11:45:00,218.28,218.28,218.17,218.28,2400.0,204.5575,204.5575,204.4545,204.5575,2400.0
2016-11-29 11:50:00,218.26,218.26,218.07,218.15,4331.0,204.5388,204.5388,204.3607,204.4357,4331.0
2016-11-29 11:55:00,218.23,218.23,218.0,218.0,2576.0,204.5107,204.5107,204.2951,204.2951,2576.0
2016-11-29 12:00:00,218.1,218.28,218.07,218.28,4722.0,204.3889,204.5575,204.3607,204.5575,4722.0
2016-11-29 12:05:00,218.23,218.25,218.1,218.14,3338.0,204.5107,204.5294,204.3889,204.4263,3338.0
2016-11-29 12:10:00,218.14,218.14,217.83,217.84,4257.0,204.4263,204.4263,204.1358,204.1452,4257.0
2016-11-29 12:15:00,217.94,218.24,217.93,218.24,6400.0,204.2389,204.5201,204.2295,204.5201,6400.0
2016-11-29 12:20:00,218.31,218.44,218.19,218.38,2500.0,204.5857,204.7075,204.4732,204.6513,2500.0
2016-11-29 12:25:00,218.43,218.71,218.39,218.71,1300.0,204.6981,204.9605,204.6606,204.9605,1300.0
2016-11-29 12:30:00,218.69,218.75,218.57,218.67,3712.0,204.9418,204.998,204.8293,204.923,3712.0
2016-11-29 12:35:00,218.72,218.72,218.54,218.61,2545.0,204.9699,204.9699,204.8012,204.8668,2545.0
2016-11-29 12:40:00,218.63,218.65,218.63,218.65,6261.0,204.8855,204.9043,204.8855,204.9043,6261.0
2016-11-29 12:45:00,218.59,218.66,218.52,218.52,3200.0,204.8481,204.9137,204.7825,204.7825,3200.0
2016-11-29 12:50:00,218.6,218.69,218.58,218.69,8050.0,204.8574,204.9418,204.8387,204.9418,8050.0
2016-11-29 12:55:00,218.9,219.13,218.81,219.09,6174.0,205.1386,205.3541,205.0542,205.3166,6174.0
2016-11-29 13:00:00,219.35,219.52,219.2,219.27,12353.0,205.5603,205.7196,205.4197,205.4853,12353.0
2016-11-29 13:05:00,219.2,219.29,219.08,219.24,4732.0,205.4197,205.5041,205.3073,205.4572,4732.0
2016-11-29 13:10:00,219.24,219.36,219.23,219.29,2922.0,205.4572,205.5697,205.4478,205.5041,2922.0
2016-11-29 13:15:00,219.25,219.37,219.25,219.26,7263.0,205.4666,205.579,205.4666,205.4759,7263.0
2016-11-29 13:20:00,219.35,219.35,219.1,219.2,5600.0,205.5603,205.5603,205.326,205.4197,5600.0
2016-11-29 13:25:00,219.19,219.32,219.08,219.31,9555.0,205.4103,205.5322,205.3073,205.5228,9555.0
2016-11-29 13:30:00,219.35,219.4,219.1,219.11,1500.0,205.5603,205.6071,205.326,205.3354,1500.0
2016-11-29 13:35:00,219.19,219.29,219.02,219.05,3596.0,205.4103,205.5041,205.251,205.2791,3596.0
2016-11-29 13:40:00,219.02,219.08,218.76,218.76,3650.0,205.251,205.3073,205.0074,205.0074,3650.0
2016-11-29 13:45:00,218.76,218.83,218.7,218.83,1998.0,205.0074,205.073,204.9511,205.073,1998.0
2016-11-29 13:50:00,218.84,219.0,218.8,218.99,3100.0,205.0823,205.2323,205.0449,205.2229,3100.0
2016-11-29 13:55:00,218.99,219.0,218.85,218.96,4113.0,205.2229,205.2323,205.0917,205.1948,4113.0
2016-11-29 14:00:00,218.83,219.0,218.82,219.0,8898.0,205.073,205.2323,205.0636,205.2323,8898.0
2016-11-29 14:05:00,219.0,219.17,219.0,219.1,6666.0,205.2323,205.3916,205.2323,205.326,6666.0
2016-11-29 14:10:00,219.05,219.47,219.04,219.37,10067.0,205.2791,205.6727,205.2698,205.579,10067.0
2016-11-29 14:15:00,219.37,219.37,219.21,219.33,6799.0,205.579,205.579,205.4291,205.5415,6799.0
2016-11-29 14:20:00,219.33,219.33,219.16,219.16,2967.0,205.5415,205.5415,205.3822,205.3822,2967.0
2016-11-29 14:25:00,219.21,219.22,218.94,218.99,17900.0,205.4291,205.4385,205.1761,205.2229,17900.0
2016-11-29 14:30:00,219.07,219.07,218.75,218.84,11404.0,205.2979,205.2979,204.998,205.0823,11404.0
2016-11-29 14:35:00,218.77,218.82,218.45,218.78,7242.0,205.0167,205.0636,204.7169,205.0261,7242.0
2016-11-29 14:40:00,218.73,219.0,218.73,219.0,3026.0,204.9793,205.2323,204.9793,205.2323,3026.0
2016-11-29 14:45:00,219.0,219.0,218.68,218.81,6657.0,205.2323,205.2323,204.9324,205.0542,6657.0
2016-11-29 14:50:00,218.9,218.9,218.63,218.78,5903.0,205.1386,205.1386,204.8855,205.0261,5903.0
2016-11-29 14:55:00,218.67,218.76,218.65,218.65,2942.0,204.923,205.0074,204.9043,204.9043,2942.0
2016-11-29 15:00:00,218.63,218.69,218.61,218.65,1100.0,204.8855,204.9418,204.8668,204.9043,1100.0
2016-11-29 15:05:00,218.68,218.71,218.38,218.5,3822.0,204.9324,204.9605,204.6513,204.7637,3822.0
2016-11-29 15:10:00,218.54,218.67,218.44,218.63,3347.0,204.8012,204.923,204.7075,204.8855,3347.0
2016-11-29 15:15:00,218.75,218.76,218.54,218.59,1600.0,204.998,205.0074,204.8012,204.8481,1600.0
2016-11-29 15:20:00,218.56,218.88,218.48,218.79,4969.0,204.8199,205.1198,204.745,205.0355,4969.0
2016-11-29 15:25:00,218.72,218.9,218.66,218.79,3000.0,204.9699,205.1386,204.9137,205.0355,3000.0
2016-11-29 15:30:00,218.78,218.78,218.38,218.71,5800.0,205.0261,205.0261,204.6513,204.9605,5800.0
2016-11-29 15:35:00,218.67,218.72,218.42,218.48,9685.0,204.923,204.9699,204.6887,204.745,9685.0
2016-11-29 15:40:00,218.55,218.67,218.51,218.63,5048.0,204.8106,204.923,204.7731,204.8855,5048.0
2016-11-29 15:45:00,218.54,218.88,218.47,218.57,16015.0,204.8012,205.1198,204.7356,204.8293,16015.0
2016-11-29 15:50:00,218.57,218.71,218.54,218.71,21382.0,204.8293,204.9605,204.8012,204.9605,21382.0
2016-11-29 15:55:00,218.7,218.85,218.43,218.5,48495.0,204.9511,205.0917,204.6981,204.7637,48495.0
2016-11-30 09:30:00,220.58,221.66,218.81,221.66,19829.0,206.713,207.7251,205.0542,207.7251,19829.0
2016-11-30 09:35:00,221.53,223.63,221.05,223.09,11102.0,207.6032,209.5712,207.1534,209.0652,11102.0
2016-11-30 09:40:00,223.27,223.28,221.28,221.68,11404.0,209.2338,209.2432,207.3689,207.7438,11404.0
2016-11-30 09:45:00,221.27,222.0,221.27,221.52,12000.0,207.3596,208.0437,207.3596,207.5939,12000.0
2016-11-30 09:50:00,221.33,221.74,221.05,221.53,9550.0,207.4158,207.8,207.1534,207.6032,9550.0
2016-11-30 09:55:00,221.53,221.79,221.0,221.0,11233.0,207.6032,207.8469,207.1065,207.1065,11233.0
2016-11-30 10:00:00,221.03,221.19,220.9,220.92,5900.0,207.1347,207.2846,207.0128,207.0316,5900.0
2016-11-30 10:05:00,220.86,221.28,220.84,221.08,4500.0,206.9754,207.3689,206.9566,207.1815,4500.0
2016-11-30 10:10:00,221.05,221.05,220.42,220.53,8500.0,207.1534,207.1534,206.563,206.6661,8500.0
2016-11-30 10:15:00,220.4,220.4,219.88,220.36,8907.0,206.5443,206.5443,206.057,206.5068,8907.0
2016-11-30 10:20:00,220.05,220.23,219.85,219.9,5600.0,206.2163,206.385,206.0288,206.0757,5600.0
2016-11-30 10:25:00,220.08,220.48,219.81,219.88,8713.0,206.2444,206.6192,205.9914,206.057,8713.0
2016-11-30 10:30:00,219.76,220.05,219.28,219.85,13344.0,205.9445,206.2163,205.4947,206.0288,13344.0
2016-11-30 10:35:00,219.8,219.8,219.6,219.77,47918.0,205.982,205.982,205.7946,205.9539,47918.0
2016-11-30 10:40:00,219.71,220.41,219.65,220.4,1750.0,205.8976,206.5536,205.8414,206.5443,1750.0
2016-11-30 10:45:00,220.34,220.52,220.13,220.18,1610.0,206.488,206.6567,206.2912,206.3381,1610.0
2016-11-30 10:50:00,220.2,220.32,220.13,220.32,1800.0,206.3568,206.4693,206.2912,206.4693,1800.0
2016-11-30 10:55:00,220.16,220.43,219.97,220.17,2198.0,206.3194,206.5724,206.1413,206.3287,2198.0
2016-11-30 11:00:00,220.18,220.27,220.03,220.19,1900.0,206.3381,206.4224,206.1975,206.3475,1900.0
2016-11-30 11:05:00,220.3,220.4,220.06,220.14,1700.0,206.4506,206.5443,206.2256,206.3006,1700.0
2016-11-30 11:10:00,220.34,220.55,220.14,220.37,6473.0,206.488,206.6848,206.3006,206.5162,6473.0
2016-11-30 11:15:00,220.5,220.5,219.92,219.97,1875.0,206.638,206.638,206.0944,206.1413,1875.0
2016-11-30 11:20:00,219.94,220.51,219.88,220.51,11482.0,206.1132,206.6474,206.057,206.6474,11482.0
2016-11-30 11:25:00,220.31,220.4,220.25,220.28,13050.0,206.4599,206.5443,206.4037,206.4318,13050.0
2016-11-30 11:30:00,220.37,220.4,220.04,220.04,3994.0,206.5162,206.5443,206.2069,206.2069,3994.0
2016-11-30 11:35:00,220.14,220.26,220.03,220.26,706.0,206.3006,206.4131,206.1975,206.4131,706.0
2016-11-30 11:40:00,220.76,220.93,220.44,220.84,6279.0,206.8816,207.041,206.5818,206.9566,6279.0
2016-11-30 11:45:00,220.55,220.86,220.31,220.54,993.0,206.6848,206.9754,206.4599,206.6755,993.0
2016-11-30 11:50:00,220.38,220.57,220.37,220.47,1590.0,206.5255,206.7036,206.5162,206.6099,1590.0
2016-11-30 11:55:00,220.53,220.53,220.0,220.02,2800.0,206.6661,206.6661,206.1694,206.1882,2800.0
2016-11-30 12:00:00,220.02,220.05,219.8,219.9,2400.0,206.1882,206.2163,205.982,206.0757,2400.0
2016-11-30 12:05:00,219.81,219.99,219.76,219.88,2304.0,205.9914,206.16,205.9445,206.057,2304.0
2016-11-30 12:10:00,219.9,220.0,219.51,219.51,1750.0,206.0757,206.1694,205.7102,205.7102,1750.0
2016-11-30 12:15:00,219.55,219.74,219.52,219.6,1100.0,205.7477,205.9258,205.7196,205.7946,1100.0
2016-11-30 12:20:00,219.74,220.1,219.53,219.98,5819.0,205.9258,206.2631,205.729,206.1507,5819.0
2016-11-30 12:25:00,219.99,220.12,219.95,220.09,2100.0,206.16,206.2819,206.1226,206.2538,2100.0
2016-11-30 12:30:00,220.07,220.23,220.07,220.23,400.0,206.235,206.385,206.235,206.385,400.0
2016-11-30 12:35:00,220.38,220.47,220.21,220.22,1630.0,206.5255,206.6099,206.3662,206.3756,1630.0
2016-11-30 12:40:00,220.03,220.65,220.03,220.65,1907.0,206.1975,206.7786,206.1975,206.7786,1907.0
2016-11-30 12:45:00,220.57,220.62,220.21,220.21,3350.0,206.7036,206.7504,206.3662,206.3662,3350.0
2016-11-30 12:50:00,220.14,220.39,220.11,220.39,1200.0,206.3006,206.5349,206.2725,206.5349,1200.0
2016-11-30 12:55:00,220.33,220.49,220.26,220.27,1500.0,206.4787,206.6286,206.4131,206.4224,1500.0
2016-11-30 13:00:00,220.47,220.52,220.25,220.36,1100.0,206.6099,206.6567,206.4037,206.5068,1100.0
2016-11-30 13:05:00,220.28,220.28,219.9,220.02,3425.0,206.4318,206.4318,206.0757,206.1882,3425.0
2016-11-30 13:10:00,220.37,220.38,220.02,220.25,2501.0,206.5162,206.5255,206.1882,206.4037,2501.0
2016-11-30 13:15:00,220.27,220.27,219.92,220.2,1700.0,206.4224,206.4224,206.0944,206.3568,1700.0
2016-11-30 13:20:00,220.0,220.14,220.0,220.1,1174.0,206.1694,206.3006,206.1694,206.2631,1174.0
2016-11-30 13:25:00,220.18,220.43,220.07,220.38,1400.0,206.3381,206.5724,206.235,206.5255,1400.0
2016-11-30 13:30:00,220.38,220.38,220.38,220.38,100.0,206.5255,206.5255,206.5255,206.5255,100.0
2016-11-30 13:35:00,220.41,220.5,220.28,220.48,1200.0,206.5536,206.638,206.4318,206.6192,1200.0
2016-11-30 13:40:00,220.42,220.46,220.41,220.46,300.0,206.563,206.6005,206.5536,206.6005,300.0
2016-11-30 13:45:00,220.38,220.47,220.37,220.41,803.0,206.5255,206.6099,206.5162,206.5536,803.0
2016-11-30 13:50:00,220.51,220.51,220.03,220.07,4623.0,206.6474,206.6474,206.1975,206.235,4623.0
2016-11-30 13:55:00,220.06,220.28,219.93,220.28,1800.0,206.2256,206.4318,206.1038,206.4318,1800.0
2016-11-30 14:00:00,220.22,220.23,219.81,219.81,4500.0,206.3756,206.385,205.9914,205.9914,4500.0
2016-11-30 14:05:00,219.81,219.85,219.09,219.43,8965.0,205.9914,206.0288,205.3166,205.6352,8965.0
2016-11-30 14:10:00,219.44,219.46,219.37,219.38,1500.0,205.6446,205.6634,205.579,205.5884,1500.0
2016-11-30 14:15:00,219.38,219.75,219.26,219.45,3689.0,205.5884,205.9351,205.4759,205.654,3689.0
2016-11-30 14:20:00,219.7,219.89,219.52,219.79,6415.0,205.8883,206.0663,205.7196,205.9726,6415.0
2016-11-30 14:25:00,219.8,220.08,219.67,219.99,3894.0,205.982,206.2444,205.8602,206.16,3894.0
2016-11-30 14:30:00,219.73,220.0,219.36,219.73,10229.0,205.9164,206.1694,205.5697,205.9164,10229.0
2016-11-30 14:35:00,219.52,219.68,219.3,219.48,2220.0,205.7196,205.8695,205.5134,205.6821,2220.0
2016-11-30 14:40:00,219.45,219.53,219.3,219.31,2086.0,205.654,205.729,205.5134,205.5228,2086.0
2016-11-30 14:45:00,219.19,219.33,219.0,219.09,1668.0,205.4103,205.5415,205.2323,205.3166,1668.0
2016-11-30 14:50:00,219.23,219.49,219.16,219.49,5794.0,205.4478,205.6915,205.3822,205.6915,5794.0
2016-11-30 14:55:00,219.49,219.5,219.02,219.02,3210.0,205.6915,205.7008,205.251,205.251,3210.0
2016-11-30 15:00:00,219.22,219.22,218.67,218.73,6275.0,205.4385,205.4385,204.923,204.9793,6275.0
2016-11-30 15:05:00,218.74,218.99,218.67,218.99,6057.0,204.9886,205.2229,204.923,205.2229,6057.0
2016-11-30 15:10:00,218.86,219.47,218.85,219.47,5397.0,205.1011,205.6727,205.0917,205.6727,5397.0
2016-11-30 15:15:00,219.46,219.95,219.44,219.95,4719.0,205.6634,206.1226,205.6446,206.1226,4719.0
2016-11-30 15:20:00,220.07,220.53,219.97,220.53,5965.0,206.235,206.6661,206.1413,206.6661,5965.0
2016-11-30 15:25:00,220.47,220.63,220.16,220.63,7450.0,206.6099,206.7598,206.3194,206.7598,7450.0
2016-11-30 15:30:00,220.63,220.67,220.28,220.31,7937.0,206.7598,206.7973,206.4318,206.4599,7937.0
2016-11-30 15:35:00,220.31,220.32,219.84,219.91,8058.0,206.4599,206.4693,206.0195,206.0851,8058.0
2016-11-30 15:40:00,219.92,220.17,219.91,220.17,8091.0,206.0944,206.3287,206.0851,206.3287,8091.0
2016-11-30 15:45:00,220.03,220.26,220.0,220.26,10734.0,206.1975,206.4131,206.1694,206.4131,10734.0
2016-11-30 15:50:00,220.34,220.34,220.02,220.29,21926.0,206.488,206.488,206.1882,206.4412,21926.0
2016-11-30 15:55:00,220.33,220.33,219.48,219.54,46348.0,206.4787,206.4787,205.6821,205.7383,46348.0
2016-12-01 09:30:00,220.15,220.9,219.76,220.53,9773.0,206.31,207.0128,205.9445,206.6661,9773.0
2016-12-01 09:35:00,220.53,220.87,220.11,220.4,19900.0,206.6661,206.9847,206.2725,206.5443,19900.0
2016-12-01 09:40:00,220.15,221.52,220.15,221.34,37535.0,206.31,207.5939,206.31,207.4252,37535.0
2016-12-01 09:45:00,221.46,221.48,220.86,220.86,15202.0,207.5376,207.5564,206.9754,206.9754,15202.0
2016-12-01 09:50:00,220.85,220.86,219.54,219.54,11327.0,206.966,206.9754,205.7383,205.7383,11327.0
2016-12-01 09:55:00,219.72,220.0,219.36,219.91,13644.0,205.907,206.1694,205.5697,206.0851,13644.0
2016-12-01 10:00:00,219.91,220.7,219.84,220.52,11000.0,206.0851,206.8254,206.0195,206.6567,11000.0
2016-12-01 10:05:00,220.62,220.64,220.06,220.64,10865.0,206.7504,206.7692,206.2256,206.7692,10865.0
2016-12-01 10:10:00,220.44,220.56,220.3,220.31,2691.0,206.5818,206.6942,206.4506,206.4599,2691.0
2016-12-01 10:15:00,220.26,220.43,220.11,220.25,2030.0,206.4131,206.5724,206.2725,206.4037,2030.0
2016-12-01 10:20:00,220.23,220.23,219.92,220.11,9100.0,206.385,206.385,206.0944,206.2725,9100.0
2016-12-01 10:25:00,220.12,220.12,219.5,219.53,5272.0,206.2819,206.2819,205.7008,205.729,5272.0
2016-12-01 10:30:00,219.52,219.74,219.34,219.68,4004.0,205.7196,205.9258,205.5509,205.8695,4004.0
2016-12-01 10:35:00,219.69,220.14,219.64,219.96,7756.0,205.8789,206.3006,205.832,206.1319,7756.0
2016-12-01 10:40:00,220.01,220.19,219.7,220.12,12697.0,206.1788,206.3475,205.8883,206.2819,12697.0
2016-12-01 10:45:00,220.08,220.32,219.8,219.99,14091.0,206.2444,206.4693,205.982,206.16,14091.0
2016-12-01 10:50:00,219.87,219.97,219.66,219.89,5840.0,206.0476,206.1413,205.8508,206.0663,5840.0
2016-12-01 10:55:00,219.81,220.25,219.75,219.98,8049.0,205.9914,206.4037,205.9351,206.1507,8049.0
2016-12-01 11:00:00,219.98,220.3,219.76,220.26,9455.0,206.1507,206.4506,205.9445,206.4131,9455.0
2016-12-01 11:05:00,220.27,220.58,219.87,219.98,7874.0,206.4224,206.713,206.0476,206.1507,7874.0
2016-12-01 11:10:00,219.97,220.01,219.42,219.43,10400.0,206.1413,206.1788,205.6259,205.6352,10400.0
2016-12-01 11:15:00,219.41,219.41,219.0,219.1,11327.0,205.6165,205.6165,205.2323,205.326,11327.0
2016-12-01 11:20:00,219.22,220.15,219.09,220.14,6938.0,205.4385,206.31,205.3166,206.3006,6938.0
2016-12-01 11:25:00,220.22,220.51,220.22,220.42,3708.0,206.3756,206.6474,206.3756,206.563,3708.0
2016-12-01 11:30:00,220.36,220.38,219.92,220.04,3709.0,206.5068,206.5255,206.0944,206.2069,3709.0
2016-12-01 11:35:00,220.2,220.31,220.19,220.2,1708.0,206.3568,206.4599,206.3475,206.3568,1708.0
2016-12-01 11:40:00,220.19,220.29,220.05,220.28,2700.0,206.3475,206.4412,206.2163,206.4318,2700.0
2016-12-01 11:45:00,220.33,220.62,220.33,220.49,3800.0,206.4787,206.7504,206.4787,206.6286,3800.0
2016-12-01 11:50:00,220.61,220.61,220.16,220.37,4721.0,206.7411,206.7411,206.3194,206.5162,4721.0
2016-12-01 11:55:00,220.45,220.46,220.16,220.29,1975.0,206.5911,206.6005,206.3194,206.4412,1975.0
2016-12-01 12:00:00,220.42,220.42,219.72,219.72,2100.0,206.563,206.563,205.907,205.907,2100.0
2016-12-01 12:05:00,219.77,219.85,219.48,219.79,6907.0,205.9539,206.0288,205.6821,205.9726,6907.0
2016-12-01 12:10:00,219.78,219.91,219.62,219.91,6870.0,205.9632,206.0851,205.8133,206.0851,6870.0
2016-12-01 12:15:00,219.9,220.31,219.81,220.12,39915.0,206.0757,206.4599,205.9914,206.2819,39915.0
2016-12-01 12:20:00,220.09,220.32,220.05,220.17,11071.0,206.2538,206.4693,206.2163,206.3287,11071.0
2016-12-01 12:25:00,220.07,220.23,220.01,220.09,1760.0,206.235,206.385,206.1788,206.2538,1760.0
2016-12-01 12:30:00,220.12,220.23,219.97,220.22,6997.0,206.2819,206.385,206.1413,206.3756,6997.0
2016-12-01 12:35:00,220.33,220.35,220.1,220.29,2285.0,206.4787,206.4974,206.2631,206.4412,2285.0
2016-12-01 12:40:00,220.1,220.19,219.95,219.95,27511.0,206.2631,206.3475,206.1226,206.1226,27511.0
2016-12-01 12:45:00,220.03,220.19,220.02,220.13,2151.0,206.1975,206.3475,206.1882,206.2912,2151.0
2016-12-01 12:50:00,220.23,220.23,220.09,220.12,500.0,206.385,206.385,206.2538,206.2819,500.0
2016-12-01 12:55:00,220.12,220.22,219.86,220.05,8048.0,206.2819,206.3756,206.0382,206.2163,8048.0
2016-12-01 13:00:00,220.14,220.25,220.13,220.16,1750.0,206.3006,206.4037,206.2912,206.3194,1750.0
2016-12-01 13:05:00,220.19,220.24,219.77,219.82,11024.0,206.3475,206.3943,205.9539,206.0007,11024.0
2016-12-01 13:10:00,219.84,219.97,219.64,219.93,8900.0,206.0195,206.1413,205.832,206.1038,8900.0
2016-12-01 13:15:00,219.94,220.0,219.79,219.97,12400.0,206.1132,206.1694,205.9726,206.1413,12400.0
2016-12-01 13:20:00,219.96,219.96,219.63,219.74,4700.0,206.1319,206.1319,205.8227,205.9258,4700.0
2016-12-01 13:25:00,219.71,219.84,219.54,219.81,9706.0,205.8976,206.0195,205.7383,205.9914,9706.0
2016-12-01 13:30:00,219.83,220.33,219.83,220.24,4400.0,206.0101,206.4787,206.0101,206.3943,4400.0
2016-12-01 13:35:00,220.13,220.13,220.01,220.06,2004.0,206.2912,206.2912,206.1788,206.2256,2004.0
2016-12-01 13:40:00,220.07,220.26,220.07,220.08,11374.0,206.235,206.4131,206.235,206.2444,11374.0
2016-12-01 13:45:00,220.19,220.46,220.11,220.46,5325.0,206.3475,206.6005,206.2725,206.6005,5325.0
2016-12-01 13:50:00,220.37,220.55,220.31,220.51,6436.0,206.5162,206.6848,206.4599,206.6474,6436.0
2016-12-01 13:55:00,220.45,220.45,220.08,220.15,2000.0,206.5911,206.5911,206.2444,206.31,2000.0
2016-12-01 14:00:00,220.11,220.46,220.11,220.36,6136.0,206.2725,206.6005,206.2725,206.5068,6136.0
2016-12-01 14:05:00,220.43,220.43,219.74,219.99,21745.0,206.5724,206.5724,205.9258,206.16,21745.0
2016-12-01 14:10:00,220.11,220.4,220.0,220.12,11987.0,206.2725,206.5443,206.1694,206.2819,11987.0
2016-12-01 14:15:00,220.31,220.44,220.28,220.44,4194.0,206.4599,206.5818,206.4318,206.5818,4194.0
2016-12-01 14:20:00,220.43,220.47,220.31,220.33,1300.0,206.5724,206.6099,206.4599,206.4787,1300.0
2016-12-01 14:25:00,220.46,220.48,220.11,220.24,4304.0,206.6005,206.6192,206.2725,206.3943,4304.0
2016-12-01 14:30:00,220.15,220.64,220.15,220.47,3864.0,206.31,206.7692,206.31,206.6099,3864.0
2016-12-01 14:35:00,220.64,220.75,220.5,220.65,9124.0,206.7692,206.8723,206.638,206.7786,9124.0
2016-12-01 14:40:00,220.74,220.75,220.64,220.67,10854.0,206.8629,206.8723,206.7692,206.7973,10854.0
2016-12-01 14:45:00,220.46,220.73,220.45,220.59,3400.0,206.6005,206.8535,206.5911,206.7223,3400.0
2016-12-01 14:50:00,220.58,220.73,220.58,220.67,2971.0,206.713,206.8535,206.713,206.7973,2971.0
2016-12-01 14:55:00,220.62,220.68,220.23,220.41,8919.0,206.7504,206.8067,206.385,206.5536,8919.0
2016-12-01 15:00:00,220.48,220.54,220.25,220.54,4600.0,206.6192,206.6755,206.4037,206.6755,4600.0
2016-12-01 15:05:00,220.42,220.69,220.39,220.69,13546.0,206.563,206.816,206.5349,206.816,13546.0
2016-12-01 15:10:00,220.68,220.75,220.59,220.65,10464.0,206.8067,206.8723,206.7223,206.7786,10464.0
2016-12-01 15:15:00,220.68,220.73,220.39,220.46,7484.0,206.8067,206.8535,206.5349,206.6005,7484.0
2016-12-01 15:20:00,220.36,220.54,220.36,220.4,6169.0,206.5068,206.6755,206.5068,206.5443,6169.0
2016-12-01 15:25:00,220.45,220.66,220.4,220.66,5102.0,206.5911,206.7879,206.5443,206.7879,5102.0
2016-12-01 15:30:00,220.52,220.58,220.32,220.43,2800.0,206.6567,206.713,206.4693,206.5724,2800.0
2016-12-01 15:35:00,220.46,220.63,220.45,220.63,5183.0,206.6005,206.7598,206.5911,206.7598,5183.0
2016-12-01 15:40:00,220.56,220.75,220.47,220.75,8895.0,206.6942,206.8723,206.6099,206.8723,8895.0
2016-12-01 15:45:00,220.75,220.75,220.36,220.45,12255.0,206.8723,206.8723,206.5068,206.5911,12255.0
2016-12-01 15:50:00,220.41,220.75,220.41,220.75,12982.0,206.5536,206.8723,206.5536,206.8723,12982.0
2016-12-01 15:55:00,220.75,221.21,220.67,220.84,57238.0,206.8723,207.3033,206.7973,206.9566,57238.0
2016-12-02 09:30:00,220.58,220.95,219.68,219.69,8833.0,206.713,207.0597,205.8695,205.8789,8833.0
2016-12-02 09:35:00,219.91,220.65,219.9,220.3,3875.0,206.0851,206.7786,206.0757,206.4506,3875.0
2016-12-02 09:40:00,220.13,220.98,220.13,220.78,1975.0,206.2912,207.0878,206.2912,206.9004,1975.0
2016-12-02 09:45:00,220.99,222.16,220.8,222.16,11853.0,207.0972,208.1936,206.9191,208.1936,11853.0
2016-12-02 09:50:00,222.5,223.52,221.9,223.41,24734.0,208.5123,209.4681,207.95,209.365,24734.0
2016-12-02 09:55:00,223.4,223.47,222.42,223.17,17254.0,209.3557,209.4213,208.4373,209.1401,17254.0
2016-12-02 10:00:00,223.27,223.49,222.87,222.92,49751.0,209.2338,209.44,208.859,208.9058,49751.0
2016-12-02 10:05:00,223.0,223.14,222.57,222.57,14380.0,208.9808,209.112,208.5778,208.5778,14380.0
2016-12-02 10:10:00,222.79,223.55,222.79,222.96,13714.0,208.784,209.4962,208.784,208.9433,13714.0
2016-12-02 10:15:00,223.13,223.3,222.78,223.3,8800.0,209.1026,209.262,208.7746,209.262,8800.0
2016-12-02 10:20:00,223.28,223.36,222.5,222.74,7311.0,209.2432,209.3182,208.5123,208.7372,7311.0
2016-12-02 10:25:00,222.93,223.32,222.86,222.86,3300.0,208.9152,209.2807,208.8496,208.8496,3300.0
2016-12-02 10:30:00,223.03,223.16,222.67,222.8,5800.0,209.0089,209.1308,208.6716,208.7934,5800.0
2016-12-02 10:35:00,222.95,223.01,222.65,222.97,5504.0,208.934,208.9902,208.6528,208.9527,5504.0
2016-12-02 10:40:00,222.82,223.13,222.58,223.13,4700.0,208.8121,209.1026,208.5872,209.1026,4700.0
2016-12-02 10:45:00,223.04,223.23,222.63,222.85,5294.0,209.0183,209.1964,208.6341,208.8402,5294.0
2016-12-02 10:50:00,222.86,222.94,222.75,222.8,5200.0,208.8496,208.9246,208.7465,208.7934,5200.0
2016-12-02 10:55:00,222.89,223.03,222.78,222.91,1850.0,208.8777,209.0089,208.7746,208.8965,1850.0
2016-12-02 11:00:00,222.99,223.16,222.8,223.06,1948.0,208.9714,209.1308,208.7934,209.037,1948.0
2016-12-02 11:05:00,222.97,223.15,222.88,222.89,5932.0,208.9527,209.1214,208.8684,208.8777,5932.0
2016-12-02 11:10:00,222.88,223.0,222.7,222.96,6000.0,208.8684,208.9808,208.6997,208.9433,6000.0
2016-12-02 11:15:00,222.88,223.02,222.78,223.02,681.0,208.8684,208.9996,208.7746,208.9996,681.0
2016-12-02 11:20:00,222.84,222.93,222.74,222.74,4800.0,208.8309,208.9152,208.7372,208.7372,4800.0
2016-12-02 11:25:00,222.87,223.0,222.67,222.67,6400.0,208.859,208.9808,208.6716,208.6716,6400.0
2016-12-02 11:30:00,222.77,222.87,222.59,222.73,10234.0,208.7653,208.859,208.5966,208.7278,10234.0
2016-12-02 11:35:00,222.8,222.91,222.64,222.64,3735.0,208.7934,208.8965,208.6434,208.6434,3735.0
2016-12-02 11:40:00,222.61,222.9,222.61,222.9,2200.0,208.6153,208.8871,208.6153,208.8871,2200.0
2016-12-02 11:45:00,222.92,222.99,222.8,222.99,1600.0,208.9058,208.9714,208.7934,208.9714,1600.0
2016-12-02 11:50:00,223.01,223.17,222.97,223.12,2020.0,208.9902,209.1401,208.9527,209.0933,2020.0
2016-12-02 11:55:00,223.21,223.46,222.85,222.85,7150.0,209.1776,209.4119,208.8402,208.8402,7150.0
2016-12-02 12:00:00,222.81,223.16,222.81,222.86,3600.0,208.8028,209.1308,208.8028,208.8496,3600.0
2016-12-02 12:05:00,223.01,223.38,222.96,222.99,2987.0,208.9902,209.3369,208.9433,208.9714,2987.0
2016-12-02 12:10:00,223.18,223.18,223.0,223.03,600.0,209.1495,209.1495,208.9808,209.0089,600.0
2016-12-02 12:15:00,223.06,223.35,222.89,223.35,4100.0,209.037,209.3088,208.8777,209.3088,4100.0
2016-12-02 12:20:00,223.21,223.6,223.07,223.28,23774.0,209.1776,209.5431,209.0464,209.2432,23774.0
2016-12-02 12:25:00,223.56,223.78,223.18,223.48,36135.0,209.5056,209.7118,209.1495,209.4306,36135.0
2016-12-02 12:30:00,223.5,223.5,223.08,223.11,17950.0,209.4494,209.4494,209.0558,209.0839,17950.0
2016-12-02 12:35:00,223.1,223.2,222.96,223.15,6452.0,209.0745,209.1682,208.9433,209.1214,6452.0
2016-12-02 12:40:00,223.04,223.28,223.0,223.01,3739.0,209.0183,209.2432,208.9808,208.9902,3739.0
2016-12-02 12:45:00,223.2,223.24,223.11,223.12,1400.0,209.1682,209.2057,209.0839,209.0933,1400.0
2016-12-02 12:50:00,223.13,223.52,223.13,223.34,11000.0,209.1026,209.4681,209.1026,209.2994,11000.0
2016-12-02 12:55:00,223.44,223.52,223.35,223.41,3357.0,209.3932,209.4681,209.3088,209.365,3357.0
2016-12-02 13:00:00,223.52,223.54,222.95,223.0,7719.0,209.4681,209.4869,208.934,208.9808,7719.0
2016-12-02 13:05:00,223.03,223.26,222.86,222.89,9980.0,209.0089,209.2245,208.8496,208.8777,9980.0
2016-12-02 13:10:00,222.85,222.9,222.64,222.7,5200.0,208.8402,208.8871,208.6434,208.6997,5200.0
2016-12-02 13:15:00,222.77,222.93,222.77,222.88,300.0,208.7653,208.9152,208.7653,208.8684,300.0
2016-12-02 13:20:00,222.79,222.98,222.79,222.98,2900.0,208.784,208.9621,208.784,208.9621,2900.0
2016-12-02 13:25:00,222.93,223.18,222.93,223.01,9400.0,208.9152,209.1495,208.9152,208.9902,9400.0
2016-12-02 13:30:00,223.0,223.1,222.92,223.1,5679.0,208.9808,209.0745,208.9058,209.0745,5679.0
2016-12-02 13:35:00,223.1,223.1,222.87,222.96,700.0,209.0745,209.0745,208.859,208.9433,700.0
2016-12-02 13:40:00,222.88,223.22,222.87,223.18,6782.0,208.8684,209.187,208.859,209.1495,6782.0
2016-12-02 13:45:00,223.29,223.35,222.92,222.96,13700.0,209.2526,209.3088,208.9058,208.9433,13700.0
2016-12-02 13:50:00,223.08,223.08,222.86,223.02,1100.0,209.0558,209.0558,208.8496,208.9996,1100.0
2016-12-02 13:55:00,222.82,222.89,222.73,222.78,2000.0,208.8121,208.8777,208.7278,208.7746,2000.0
2016-12-02 14:00:00,222.73,222.85,222.65,222.66,2600.0,208.7278,208.8402,208.6528,208.6622,2600.0
2016-12-02 14:05:00,222.62,222.86,222.33,222.33,5395.0,208.6247,208.8496,208.3529,208.3529,5395.0
2016-12-02 14:10:00,222.53,222.66,222.39,222.66,2629.0,208.5404,208.6622,208.4092,208.6622,2629.0
2016-12-02 14:15:00,222.64,222.76,222.29,222.5,4100.0,208.6434,208.7559,208.3155,208.5123,4100.0
2016-12-02 14:20:00,222.53,222.6,222.25,222.37,4316.0,208.5404,208.606,208.278,208.3904,4316.0
2016-12-02 14:25:00,222.36,222.36,221.95,222.0,2100.0,208.3811,208.3811,207.9968,208.0437,2100.0
2016-12-02 14:30:00,222.03,222.16,221.91,221.93,6580.0,208.0718,208.1936,207.9593,207.9781,6580.0
2016-12-02 14:35:00,222.06,222.57,221.88,222.57,16839.0,208.0999,208.5778,207.9312,208.5778,16839.0
2016-12-02 14:40:00,222.63,222.63,222.41,222.55,2557.0,208.6341,208.6341,208.4279,208.5591,2557.0
2016-12-02 14:45:00,222.6,222.75,222.59,222.64,1100.0,208.606,208.7465,208.5966,208.6434,1100.0
2016-12-02 14:50:00,222.63,222.88,222.63,222.88,4841.0,208.6341,208.8684,208.6341,208.8684,4841.0
2016-12-02 14:55:00,223.07,223.22,222.88,222.94,9722.0,209.0464,209.187,208.8684,208.9246,9722.0
2016-12-02 15:00:00,222.9,223.19,222.9,223.05,5764.0,208.8871,209.1589,208.8871,209.0277,5764.0
2016-12-02 15:05:00,223.07,223.27,223.0,223.27,2600.0,209.0464,209.2338,208.9808,209.2338,2600.0
2016-12-02 15:10:00,223.17,223.25,223.08,223.09,2130.0,209.1401,209.2151,209.0558,209.0652,2130.0
2016-12-02 15:15:00,223.17,223.22,222.97,223.16,7498.0,209.1401,209.187,208.9527,209.1308,7498.0
2016-12-02 15:20:00,223.28,223.28,223.11,223.11,2900.0,209.2432,209.2432,209.0839,209.0839,2900.0
2016-12-02 15:25:00,223.1,223.25,223.03,223.21,7600.0,209.0745,209.2151,209.0089,209.1776,7600.0
2016-12-02 15:30:00,223.18,223.39,223.01,223.01,6705.0,209.1495,209.3463,208.9902,208.9902,6705.0
2016-12-02 15:35:00,223.02,223.32,223.02,223.06,61700.0,208.9996,209.2807,208.9996,209.037,61700.0
2016-12-02 15:40:00,223.12,223.27,223.03,223.2,5812.0,209.0933,209.2338,209.0089,209.1682,5812.0
2016-12-02 15:45:00,223.27,223.39,223.18,223.23,9700.0,209.2338,209.3463,209.1495,209.1964,9700.0
2016-12-02 15:50:00,223.19,223.39,223.07,223.07,20014.0,209.1589,209.3463,209.0464,209.0464,20014.0
2016-12-02 15:55:00,223.1,223.27,223.07,223.25,35605.0,209.0745,209.2338,209.0464,209.2151,35605.0
2016-12-05 09:30:00,224.64,224.64,223.72,223.72,8269.0,210.5177,210.5177,209.6556,209.6556,8269.0
2016-12-05 09:35:00,223.39,223.57,222.45,222.7,6732.0,209.3463,209.515,208.4654,208.6997,6732.0
2016-12-05 09:40:00,222.63,223.28,222.4,222.44,16938.0,208.6341,209.2432,208.4185,208.456,16938.0
2016-12-05 09:45:00,222.69,222.73,222.12,222.62,9000.0,208.6903,208.7278,208.1561,208.6247,9000.0
2016-12-05 09:50:00,222.62,223.75,222.59,223.34,12219.0,208.6247,209.6837,208.5966,209.2994,12219.0
2016-12-05 09:55:00,223.55,224.05,223.19,224.05,8102.0,209.4962,209.9648,209.1589,209.9648,8102.0
2016-12-05 10:00:00,224.08,224.82,224.08,224.35,8343.0,209.9929,210.6864,209.9929,210.2459,8343.0
2016-12-05 10:05:00,224.46,224.61,224.03,224.42,7250.0,210.349,210.4896,209.9461,210.3115,7250.0
2016-12-05 10:10:00,224.45,224.46,223.84,223.96,4100.0,210.3397,210.349,209.768,209.8805,4100.0
2016-12-05 10:15:00,223.93,223.99,223.2,223.74,6816.0,209.8524,209.9086,209.1682,209.6743,6816.0
2016-12-05 10:20:00,223.65,223.65,223.28,223.44,1500.0,209.59,209.59,209.2432,209.3932,1500.0
2016-12-05 10:25:00,223.44,223.99,223.33,223.99,3500.0,209.3932,209.9086,209.2901,209.9086,3500.0
2016-12-05 10:30:00,223.88,223.88,223.49,223.51,4000.0,209.8055,209.8055,209.44,209.4588,4000.0
2016-12-05 10:35:00,223.53,223.85,223.28,223.85,5016.0,209.4775,209.7774,209.2432,209.7774,5016.0
2016-12-05 10:40:00,223.94,223.94,223.33,223.68,2910.0,209.8617,209.8617,209.2901,209.6181,2910.0
2016-12-05 10:45:00,223.64,223.65,223.5,223.65,800.0,209.5806,209.59,209.4494,209.59,800.0
2016-12-05 10:50:00,223.47,223.48,223.18,223.3,800.0,209.4213,209.4306,209.1495,209.262,800.0
2016-12-05 10:55:00,223.18,223.29,223.0,223.08,4259.0,209.1495,209.2526,208.9808,209.0558,4259.0
2016-12-05 11:00:00,223.29,223.47,222.98,223.05,6733.0,209.2526,209.4213,208.9621,209.0277,6733.0
2016-12-05 11:05:00,222.87,223.06,222.66,223.05,10215.0,208.859,209.037,208.6622,209.0277,10215.0
2016-12-05 11:10:00,223.16,223.49,223.16,223.46,4300.0,209.1308,209.44,209.1308,209.4119,4300.0
2016-12-05 11:15:00,223.37,223.73,223.23,223.73,1600.0,209.3276,209.6649,209.1964,209.6649,1600.0
2016-12-05 11:20:00,223.54,223.7,223.46,223.46,2300.0,209.4869,209.6368,209.4119,209.4119,2300.0
2016-12-05 11:25:00,223.33,223.5,223.2,223.45,6603.0,209.2901,209.4494,209.1682,209.4025,6603.0
2016-12-05 11:30:00,223.5,223.5,223.35,223.44,1750.0,209.4494,209.4494,209.3088,209.3932,1750.0
2016-12-05 11:35:00,223.44,223.44,223.18,223.31,3300.0,209.3932,209.3932,209.1495,209.2713,3300.0
2016-12-05 11:40:00,223.32,223.5,223.28,223.4,7403.0,209.2807,209.4494,209.2432,209.3557,7403.0
2016-12-05 11:45:00,223.41,223.47,223.05,223.3,12806.0,209.365,209.4213,209.0277,209.262,12806.0
2016-12-05 11:50:00,223.44,223.49,223.21,223.33,2900.0,209.3932,209.44,209.1776,209.2901,2900.0
2016-12-05 11:55:00,223.43,223.5,223.12,223.49,10745.0,209.3838,209.4494,209.0933,209.44,10745.0
2016-12-05 12:00:00,223.21,223.41,223.21,223.26,800.0,209.1776,209.365,209.1776,209.2245,800.0
2016-12-05 12:05:00,223.46,223.47,223.25,223.47,900.0,209.4119,209.4213,209.2151,209.4213,900.0
2016-12-05 12:10:00,223.48,223.52,223.22,223.23,5893.0,209.4306,209.4681,209.187,209.1964,5893.0
2016-12-05 12:15:00,223.35,223.37,223.3,223.37,5994.0,209.3088,209.3276,209.262,209.3276,5994.0
2016-12-05 12:20:00,223.28,223.33,223.13,223.31,16876.0,209.2432,209.2901,209.1026,209.2713,16876.0
2016-12-05 12:25:00,223.34,223.4,223.22,223.4,1900.0,209.2994,209.3557,209.187,209.3557,1900.0
2016-12-05 12:30:00,223.35,223.53,223.22,223.41,16109.0,209.3088,209.4775,209.187,209.365,16109.0
2016-12-05 12:35:00,223.4,223.84,223.4,223.83,9082.0,209.3557,209.768,209.3557,209.7586,9082.0
2016-12-05 12:40:00,223.99,224.21,223.97,224.21,1328.0,209.9086,210.1147,209.8898,210.1147,1328.0
2016-12-05 12:45:00,224.37,224.37,223.89,223.91,10666.0,210.2647,210.2647,209.8149,209.8336,10666.0
2016-12-05 12:50:00,223.98,224.0,223.67,223.67,4202.0,209.8992,209.918,209.6087,209.6087,4202.0
2016-12-05 12:55:00,223.64,224.0,223.58,223.95,2380.0,209.5806,209.918,209.5244,209.8711,2380.0
2016-12-05 13:00:00,224.0,224.0,223.78,224.0,10527.0,209.918,209.918,209.7118,209.918,10527.0
2016-12-05 13:05:00,223.99,224.26,223.99,224.11,5709.0,209.9086,210.1616,209.9086,210.021,5709.0
2016-12-05 13:10:00,224.12,224.16,223.91,224.05,7390.0,210.0304,210.0679,209.8336,209.9648,7390.0
2016-12-05 13:15:00,224.14,224.38,224.14,224.33,2500.0,210.0491,210.2741,210.0491,210.2272,2500.0
2016-12-05 13:20:00,224.38,224.38,223.5,223.78,18300.0,210.2741,210.2741,209.4494,209.7118,18300.0
2016-12-05 13:25:00,223.7,223.76,223.42,223.6,3400.0,209.6368,209.693,209.3744,209.5431,3400.0
2016-12-05 13:30:00,223.43,223.63,223.42,223.42,3578.0,209.3838,209.5712,209.3744,209.3744,3578.0
2016-12-05 13:35:00,223.42,223.52,223.24,223.44,1501.0,209.3744,209.4681,209.2057,209.3932,1501.0
2016-12-05 13:40:00,223.39,223.45,223.24,223.33,2717.0,209.3463,209.4025,209.2057,209.2901,2717.0
2016-12-05 13:45:00,223.22,223.22,223.13,223.13,300.0,209.187,209.187,209.1026,209.1026,300.0
2016-12-05 13:50:00,223.31,223.33,223.02,223.33,6298.0,209.2713,209.2901,208.9996,209.2901,6298.0
2016-12-05 13:55:00,223.18,223.4,222.86,223.32,13853.0,209.1495,209.3557,208.8496,209.2807,13853.0
2016-12-05 14:00:00,223.34,223.34,222.93,222.94,1800.0,209.2994,209.2994,208.9152,208.9246,1800.0
2016-12-05 14:05:00,223.02,223.13,222.87,223.0,4832.0,208.9996,209.1026,208.859,208.9808,4832.0
2016-12-05 14:10:00,222.93,222.93,222.61,222.67,2329.0,208.9152,208.9152,208.6153,208.6716,2329.0
2016-12-05 14:15:00,222.61,222.79,222.61,222.79,2936.0,208.6153,208.784,208.6153,208.784,2936.0
2016-12-05 14:20:00,222.73,222.73,222.7,222.7,300.0,208.7278,208.7278,208.6997,208.6997,300.0
2016-12-05 14:25:00,222.79,222.81,222.48,222.5,2000.0,208.784,208.8028,208.4935,208.5123,2000.0
2016-12-05 14:30:00,222.71,222.87,222.7,222.86,4501.0,208.709,208.859,208.6997,208.8496,4501.0
2016-12-05 14:35:00,222.77,222.95,222.48,222.87,12438.0,208.7653,208.934,208.4935,208.859,12438.0
2016-12-05 14:40:00,222.77,222.89,222.62,222.89,7700.0,208.7653,208.8777,208.6247,208.8777,7700.0
2016-12-05 14:45:00,222.84,222.84,222.83,222.84,100.0,208.8309,208.8309,208.8215,208.8309,100.0
2016-12-05 14:50:00,222.82,222.92,222.76,222.83,1910.0,208.8121,208.9058,208.7559,208.8215,1910.0
2016-12-05 14:55:00,222.72,222.9,222.72,222.88,3600.0,208.7184,208.8871,208.7184,208.8684,3600.0
2016-12-05 15:00:00,222.92,223.22,222.92,223.21,3558.0,208.9058,209.187,208.9058,209.1776,3558.0
2016-12-05 15:05:00,223.21,223.42,223.13,223.4,7643.0,209.1776,209.3744,209.1026,209.3557,7643.0
2016-12-05 15:10:00,223.47,223.7,223.39,223.56,3450.0,209.4213,209.6368,209.3463,209.5056,3450.0
2016-12-05 15:15:00,223.55,223.59,223.29,223.56,9249.0,209.4962,209.5337,209.2526,209.5056,9249.0
2016-12-05 15:20:00,223.63,223.85,223.59,223.79,3265.0,209.5712,209.7774,209.5337,209.7212,3265.0
2016-12-05 15:25:00,223.86,223.88,223.53,223.7,4892.0,209.7868,209.8055,209.4775,209.6368,4892.0
2016-12-05 15:30:00,223.69,223.72,223.45,223.46,5573.0,209.6274,209.6556,209.4025,209.4119,5573.0
2016-12-05 15:35:00,223.45,223.55,223.34,223.55,6591.0,209.4025,209.4962,209.2994,209.4962,6591.0
2016-12-05 15:40:00,223.53,223.67,223.47,223.47,12061.0,209.4775,209.6087,209.4213,209.4213,12061.0
2016-12-05 15:45:00,223.47,223.47,223.13,223.13,4850.0,209.4213,209.4213,209.1026,209.1026,4850.0
2016-12-05 15:50:00,223.13,223.25,223.05,223.2,17682.0,209.1026,209.2151,209.0277,209.1682,17682.0
2016-12-05 15:55:00,223.19,223.57,223.17,223.54,60143.0,209.1589,209.515,209.1401,209.4869,60143.0
2016-12-06 09:30:00,224.21,224.24,223.06,223.06,8307.0,210.1147,210.1429,209.037,209.037,8307.0
2016-12-06 09:35:00,223.84,224.24,223.17,224.24,700.0,209.768,210.1429,209.1401,210.1429,700.0
2016-12-06 09:40:00,223.96,224.23,223.14,223.6,17284.0,209.8805,210.1335,209.112,209.5431,17284.0
2016-12-06 09:45:00,223.61,223.74,222.6,222.61,3194.0,209.5525,209.6743,208.606,208.6153,3194.0
2016-12-06 09:50:00,222.88,223.0,222.42,222.42,2180.0,208.8684,208.9808,208.4373,208.4373,2180.0
2016-12-06 09:55:00,222.48,222.57,221.7,222.0,8100.0,208.4935,208.5778,207.7625,208.0437,8100.0
2016-12-06 10:00:00,221.88,222.04,221.79,221.94,2000.0,207.9312,208.0812,207.8469,207.9875,2000.0
2016-12-06 10:05:00,222.05,222.26,221.96,221.96,3762.0,208.0905,208.2873,208.0062,208.0062,3762.0
2016-12-06 10:10:00,221.82,221.82,221.26,221.44,3459.0,207.875,207.875,207.3502,207.5189,3459.0
2016-12-06 10:15:00,221.56,221.68,221.05,221.68,6464.0,207.6313,207.7438,207.1534,207.7438,6464.0
2016-12-06 10:20:00,221.4,221.95,221.4,221.95,3383.0,207.4814,207.9968,207.4814,207.9968,3383.0
2016-12-06 10:25:00,221.96,221.96,221.4,221.74,1400.0,208.0062,208.0062,207.4814,207.8,1400.0
2016-12-06 10:30:00,221.78,221.78,221.58,221.63,2304.0,207.8375,207.8375,207.6501,207.6969,2304.0
2016-12-06 10:35:00,221.82,221.82,221.66,221.67,550.0,207.875,207.875,207.7251,207.7344,550.0
2016-12-06 10:40:00,221.6,222.09,221.6,222.07,1800.0,207.6688,208.128,207.6688,208.1093,1800.0
2016-12-06 10:45:00,222.1,222.12,221.94,222.08,1100.0,208.1374,208.1561,207.9875,208.1187,1100.0
2016-12-06 10:50:00,222.02,222.02,221.69,221.79,1125.0,208.0624,208.0624,207.7532,207.8469,1125.0
2016-12-06 10:55:00,221.69,221.69,221.16,221.16,1600.0,207.7532,207.7532,207.2565,207.2565,1600.0
2016-12-06 11:00:00,221.34,221.34,220.88,221.06,3917.0,207.4252,207.4252,206.9941,207.1628,3917.0
2016-12-06 11:05:00,221.08,221.31,220.94,221.28,2800.0,207.1815,207.3971,207.0503,207.3689,2800.0
2016-12-06 11:10:00,221.16,221.16,220.57,221.13,5215.0,207.2565,207.2565,206.7036,207.2284,5215.0
2016-12-06 11:15:00,221.16,221.29,221.16,221.29,300.0,207.2565,207.3783,207.2565,207.3783,300.0
2016-12-06 11:20:00,221.29,221.84,221.27,221.84,4237.0,207.3783,207.8937,207.3596,207.8937,4237.0
2016-12-06 11:25:00,221.87,222.0,221.77,221.95,3195.0,207.9219,208.0437,207.8281,207.9968,3195.0
2016-12-06 11:30:00,221.97,221.97,221.63,221.63,2650.0,208.0156,208.0156,207.6969,207.6969,2650.0
2016-12-06 11:35:00,221.65,221.98,221.46,221.95,3200.0,207.7157,208.0249,207.5376,207.9968,3200.0
2016-12-06 11:40:00,221.71,222.2,221.71,222.2,1600.0,207.7719,208.2311,207.7719,208.2311,1600.0
2016-12-06 11:45:00,222.04,222.05,221.74,221.84,1300.0,208.0812,208.0905,207.8,207.8937,1300.0
2016-12-06 11:50:00,221.91,222.05,221.78,221.78,3999.0,207.9593,208.0905,207.8375,207.8375,3999.0
2016-12-06 11:55:00,222.01,222.01,221.62,221.95,3601.0,208.0531,208.0531,207.6876,207.9968,3601.0
2016-12-06 12:00:00,222.15,222.54,222.15,222.54,1105.0,208.1843,208.5497,208.1843,208.5497,1105.0
2016-12-06 12:05:00,222.46,222.76,222.35,222.47,7229.0,208.4748,208.7559,208.3717,208.4841,7229.0
2016-12-06 12:10:00,222.57,222.78,222.39,222.7,6798.0,208.5778,208.7746,208.4092,208.6997,6798.0
2016-12-06 12:15:00,222.71,222.87,222.58,222.81,4400.0,208.709,208.859,208.5872,208.8028,4400.0
2016-12-06 12:20:00,222.82,223.09,222.82,223.09,1900.0,208.8121,209.0652,208.8121,209.0652,1900.0
2016-12-06 12:25:00,223.09,223.18,223.03,223.15,2201.0,209.0652,209.1495,209.0089,209.1214,2201.0
2016-12-06 12:30:00,223.21,223.4,223.21,223.4,702.0,209.1776,209.3557,209.1776,209.3557,702.0
2016-12-06 12:35:00,223.55,223.66,223.37,223.37,6000.0,209.4962,209.5993,209.3276,209.3276,6000.0
2016-12-06 12:40:00,223.3,223.6,223.17,223.48,7608.0,209.262,209.5431,209.1401,209.4306,7608.0
2016-12-06 12:45:00,223.46,223.46,223.11,223.14,9701.0,209.4119,209.4119,209.0839,209.112,9701.0
2016-12-06 12:50:00,223.36,223.38,223.07,223.18,4184.0,209.3182,209.3369,209.0464,209.1495,4184.0
2016-12-06 12:55:00,223.2,223.36,223.09,223.36,6156.0,209.1682,209.3182,209.0652,209.3182,6156.0
2016-12-06 13:00:00,223.37,223.6,223.37,223.54,2500.0,209.3276,209.5431,209.3276,209.4869,2500.0
2016-12-06 13:05:00,223.67,223.75,223.56,223.56,1402.0,209.6087,209.6837,209.5056,209.5056,1402.0
2016-12-06 13:10:00,223.54,223.77,223.51,223.77,1700.0,209.4869,209.7024,209.4588,209.7024,1700.0
2016-12-06 13:15:00,223.95,224.47,223.95,224.45,6411.0,209.8711,210.3584,209.8711,210.3397,6411.0
2016-12-06 13:20:00,224.43,224.52,224.23,224.3,12492.0,210.3209,210.4053,210.1335,210.1991,12492.0
2016-12-06 13:25:00,224.3,224.41,224.2,224.2,2806.0,210.1991,210.3022,210.1054,210.1054,2806.0
2016-12-06 13:30:00,224.28,224.53,224.12,224.32,7717.0,210.1803,210.4146,210.0304,210.2178,7717.0
2016-12-06 13:35:00,224.75,224.98,224.58,224.58,9599.0,210.6208,210.8363,210.4615,210.4615,9599.0
2016-12-06 13:40:00,224.44,224.72,224.41,224.48,800.0,210.3303,210.5927,210.3022,210.3678,800.0
2016-12-06 13:45:00,224.48,224.81,224.48,224.81,2717.0,210.3678,210.677,210.3678,210.677,2717.0
2016-12-06 13:50:00,224.85,224.88,224.76,224.79,600.0,210.7145,210.7426,210.6302,210.6583,600.0
2016-12-06 13:55:00,224.76,224.82,224.63,224.75,7612.0,210.6302,210.6864,210.5083,210.6208,7612.0
2016-12-06 14:00:00,224.65,224.93,224.6,224.91,2400.0,210.5271,210.7895,210.4802,210.7707,2400.0
2016-12-06 14:05:00,224.75,225.09,224.75,225.06,1004.0,210.6208,210.9394,210.6208,210.9113,1004.0
2016-12-06 14:10:00,225.1,225.33,225.0,225.22,5250.0,210.9488,211.1643,210.8551,211.0613,5250.0
2016-12-06 14:15:00,225.33,225.33,225.02,225.03,6345.0,211.1643,211.1643,210.8738,210.8832,6345.0
2016-12-06 14:20:00,225.06,225.06,224.85,224.88,4600.0,210.9113,210.9113,210.7145,210.7426,4600.0
2016-12-06 14:25:00,224.88,224.99,224.7,224.72,5677.0,210.7426,210.8457,210.5739,210.5927,5677.0
2016-12-06 14:30:00,224.53,224.6,224.53,224.6,300.0,210.4146,210.4802,210.4146,210.4802,300.0
2016-12-06 14:35:00,224.53,224.86,224.53,224.86,5442.0,210.4146,210.7239,210.4146,210.7239,5442.0
2016-12-06 14:40:00,224.89,225.0,224.85,225.0,2379.0,210.752,210.8551,210.7145,210.8551,2379.0
2016-12-06 14:45:00,225.05,225.17,224.92,225.17,5104.0,210.9019,211.0144,210.7801,211.0144,5104.0
2016-12-06 14:50:00,225.22,225.24,225.14,225.16,3524.0,211.0613,211.08,210.9863,211.005,3524.0
2016-12-06 14:55:00,225.14,225.33,225.12,225.33,5481.0,210.9863,211.1643,210.9675,211.1643,5481.0
2016-12-06 15:00:00,225.24,225.64,225.23,225.53,3972.0,211.08,211.4549,211.0706,211.3518,3972.0
2016-12-06 15:05:00,225.55,225.64,225.41,225.49,5303.0,211.3705,211.4549,211.2393,211.3143,5303.0
2016-12-06 15:10:00,225.58,225.61,225.4,225.5,5628.0,211.3986,211.4267,211.2299,211.3237,5628.0
2016-12-06 15:15:00,225.51,225.51,225.3,225.44,5186.0,211.333,211.333,211.1362,211.2674,5186.0
2016-12-06 15:20:00,225.42,225.48,225.25,225.25,3456.0,211.2487,211.3049,211.0894,211.0894,3456.0
2016-12-06 15:25:00,225.3,225.32,225.03,225.17,2405.0,211.1362,211.155,210.8832,211.0144,2405.0
2016-12-06 15:30:00,225.19,225.24,225.01,225.14,3352.0,211.0331,211.08,210.8645,210.9863,3352.0
2016-12-06 15:35:00,225.11,225.2,225.03,225.2,2815.0,210.9582,211.0425,210.8832,211.0425,2815.0
2016-12-06 15:40:00,225.16,225.16,225.04,225.12,2900.0,211.005,211.005,210.8926,210.9675,2900.0
2016-12-06 15:45:00,225.14,225.19,225.04,225.09,3600.0,210.9863,211.0331,210.8926,210.9394,3600.0
2016-12-06 15:50:00,225.04,225.28,224.96,225.24,12558.0,210.8926,211.1175,210.8176,211.08,12558.0
2016-12-06 15:55:00,225.26,225.39,225.13,225.28,19134.0,211.0987,211.2206,210.9769,211.1175,19134.0
2016-12-07 09:30:00,226.0,227.12,225.98,227.12,9446.0,211.7922,212.8418,211.7735,212.8418,9446.0
2016-12-07 09:35:00,226.68,227.05,225.0,225.51,5050.0,212.4295,212.7762,210.8551,211.333,5050.0
2016-12-07 09:40:00,225.23,226.2,224.48,225.75,18400.0,211.0706,211.9796,210.3678,211.5579,18400.0
2016-12-07 09:45:00,225.52,226.02,225.3,225.43,17523.0,211.3424,211.811,211.1362,211.2581,17523.0
2016-12-07 09:50:00,225.57,225.64,224.48,224.77,4870.0,211.3893,211.4549,210.3678,210.6395,4870.0
2016-12-07 09:55:00,224.7,225.21,224.62,225.17,1600.0,210.5739,211.0519,210.499,211.0144,1600.0
2016-12-07 10:00:00,225.26,225.44,225.04,225.43,900.0,211.0987,211.2674,210.8926,211.2581,900.0
2016-12-07 10:05:00,225.6,226.04,225.6,226.04,2900.0,211.4174,211.8297,211.4174,211.8297,2900.0
2016-12-07 10:10:00,226.2,226.2,225.83,226.04,5930.0,211.9796,211.9796,211.6329,211.8297,5930.0
2016-12-07 10:15:00,226.18,226.6,226.0,226.43,6719.0,211.9609,212.3545,211.7922,212.1952,6719.0
2016-12-07 10:20:00,226.54,226.97,226.38,226.97,6614.0,212.2983,212.7012,212.1483,212.7012,6614.0
2016-12-07 10:25:00,226.89,227.38,226.89,227.34,7519.0,212.6263,213.0855,212.6263,213.048,7519.0
2016-12-07 10:30:00,227.37,227.5,226.54,226.65,9317.0,213.0761,213.1979,212.2983,212.4014,9317.0
2016-12-07 10:35:00,226.67,226.71,226.39,226.45,5680.0,212.4201,212.4576,212.1577,212.2139,5680.0
2016-12-07 10:40:00,226.26,226.35,226.08,226.29,3500.0,212.0359,212.1202,211.8672,212.064,3500.0
2016-12-07 10:45:00,226.27,226.38,226.1,226.38,1451.0,212.0452,212.1483,211.8859,212.1483,1451.0
2016-12-07 10:50:00,226.31,226.7,226.26,226.31,10715.0,212.0827,212.4482,212.0359,212.0827,10715.0
2016-12-07 10:55:00,226.25,226.46,226.17,226.45,3800.0,212.0265,212.2233,211.9515,212.2139,3800.0
2016-12-07 11:00:00,226.37,226.68,226.32,226.35,3900.0,212.139,212.4295,212.0921,212.1202,3900.0
2016-12-07 11:05:00,226.42,226.42,226.28,226.38,1920.0,212.1858,212.1858,212.0546,212.1483,1920.0
2016-12-07 11:10:00,226.53,226.72,226.4,226.5,9417.0,212.2889,212.467,212.1671,212.2608,9417.0
2016-12-07 11:15:00,226.46,228.13,226.34,228.01,20637.0,212.2233,213.7883,212.1108,213.6759,20637.0
2016-12-07 11:20:00,227.81,227.93,227.17,227.17,5200.0,213.4884,213.6009,212.8887,212.8887,5200.0
2016-12-07 11:25:00,226.97,227.26,226.95,227.0,1100.0,212.7012,212.973,212.6825,212.7294,1100.0
2016-12-07 11:30:00,227.07,227.37,227.03,227.19,1700.0,212.795,213.0761,212.7575,212.9074,1700.0
2016-12-07 11:35:00,227.2,227.35,226.61,227.35,6982.0,212.9168,213.0573,212.3639,213.0573,6982.0
2016-12-07 11:40:00,226.9,227.41,226.9,227.14,30468.0,212.6356,213.1136,212.6356,212.8606,30468.0
2016-12-07 11:45:00,227.13,227.3,227.13,227.25,6545.0,212.8512,213.0105,212.8512,212.9636,6545.0
2016-12-07 11:50:00,227.35,227.36,227.13,227.24,4500.0,213.0573,213.0667,212.8512,212.9543,4500.0
2016-12-07 11:55:00,227.12,227.37,227.12,227.16,2412.0,212.8418,213.0761,212.8418,212.8793,2412.0
2016-12-07 12:00:00,227.28,227.29,226.91,226.99,2305.0,212.9917,213.0011,212.645,212.72,2305.0
2016-12-07 12:05:00,226.93,227.3,226.93,227.24,4005.0,212.6638,213.0105,212.6638,212.9543,4005.0
2016-12-07 12:10:00,227.26,227.36,227.21,227.35,2553.0,212.973,213.0667,212.9262,213.0573,2553.0
2016-12-07 12:15:00,227.46,227.87,227.44,227.62,19739.0,213.1604,213.5447,213.1417,213.3104,19739.0
2016-12-07 12:20:00,227.68,227.88,227.64,227.84,6362.0,213.3666,213.554,213.3291,213.5165,6362.0
2016-12-07 12:25:00,227.9,228.37,227.9,228.07,11174.0,213.5728,214.0132,213.5728,213.7321,11174.0
2016-12-07 12:30:00,227.85,227.85,227.85,227.85,200.0,213.5259,213.5259,213.5259,213.5259,200.0
2016-12-07 12:35:00,227.84,227.84,227.33,227.38,4400.0,213.5165,213.5165,213.0386,213.0855,4400.0
2016-12-07 12:40:00,227.36,227.44,227.1,227.17,3424.0,213.0667,213.1417,212.8231,212.8887,3424.0
2016-12-07 12:45:00,227.16,227.56,227.05,227.45,2443.0,212.8793,213.2541,212.7762,213.1511,2443.0
2016-12-07 12:50:00,227.38,227.39,226.96,226.96,3447.0,213.0855,213.0948,212.6919,212.6919,3447.0
2016-12-07 12:55:00,226.94,227.21,226.77,226.9,5090.0,212.6731,212.9262,212.5138,212.6356,5090.0
2016-12-07 13:00:00,226.9,227.08,226.61,226.95,5257.0,212.6356,212.8043,212.3639,212.6825,5257.0
2016-12-07 13:05:00,226.63,226.86,226.58,226.71,3134.0,212.3826,212.5982,212.3358,212.4576,3134.0
2016-12-07 13:10:00,226.58,226.73,226.58,226.7,800.0,212.3358,212.4763,212.3358,212.4482,800.0
2016-12-07 13:15:00,226.67,226.87,226.57,226.87,3802.0,212.4201,212.6075,212.3264,212.6075,3802.0
2016-12-07 13:20:00,226.92,227.37,226.88,227.32,2075.0,212.6544,213.0761,212.6169,213.0292,2075.0
2016-12-07 13:25:00,227.34,227.46,227.22,227.22,2538.0,213.048,213.1604,212.9355,212.9355,2538.0
2016-12-07 13:30:00,227.31,227.57,227.23,227.57,1115.0,213.0199,213.2635,212.9449,213.2635,1115.0
2016-12-07 13:35:00,227.44,227.59,227.44,227.59,400.0,213.1417,213.2823,213.1417,213.2823,400.0
2016-12-07 13:40:00,227.56,227.96,227.55,227.96,2650.0,213.2541,213.629,213.2448,213.629,2650.0
2016-12-07 13:45:00,228.04,228.26,227.85,228.17,3300.0,213.704,213.9101,213.5259,213.8258,3300.0
2016-12-07 13:50:00,228.32,228.33,228.04,228.24,4485.0,213.9664,213.9757,213.704,213.8914,4485.0
2016-12-07 13:55:00,228.22,228.58,228.22,228.58,1599.0,213.8727,214.21,213.8727,214.21,1599.0
2016-12-07 14:00:00,228.73,228.73,228.09,228.09,3300.0,214.3506,214.3506,213.7508,213.7508,3300.0
2016-12-07 14:05:00,228.18,228.28,228.08,228.27,927.0,213.8352,213.9289,213.7415,213.9195,927.0
2016-12-07 14:10:00,228.28,228.62,228.28,228.62,2131.0,213.9289,214.2475,213.9289,214.2475,2131.0
2016-12-07 14:15:00,228.57,228.93,228.57,228.83,8654.0,214.2007,214.538,214.2007,214.4443,8654.0
2016-12-07 14:20:00,228.85,229.23,228.82,229.17,12286.0,214.463,214.8192,214.4349,214.7629,12286.0
2016-12-07 14:25:00,229.22,229.29,228.99,229.07,5871.0,214.8098,214.8754,214.5942,214.6692,5871.0
2016-12-07 14:30:00,229.01,229.34,228.89,229.03,7510.0,214.613,214.9222,214.5005,214.6317,7510.0
2016-12-07 14:35:00,228.88,228.95,228.6,228.6,3200.0,214.4912,214.5568,214.2288,214.2288,3200.0
2016-12-07 14:40:00,228.83,228.83,228.6,228.6,3857.0,214.4443,214.4443,214.2288,214.2288,3857.0
2016-12-07 14:45:00,228.65,228.85,228.44,228.5,9515.0,214.2756,214.463,214.0788,214.1351,9515.0
2016-12-07 14:50:00,228.61,228.92,228.48,228.9,2026.0,214.2381,214.5286,214.1163,214.5099,2026.0
2016-12-07 14:55:00,228.9,229.88,228.9,229.78,17604.0,214.5099,215.4283,214.5099,215.3346,17604.0
2016-12-07 15:00:00,229.65,229.7,229.37,229.46,3720.0,215.2128,215.2596,214.9504,215.0347,3720.0
2016-12-07 15:05:00,229.54,229.93,229.53,229.92,6501.0,215.1097,215.4752,215.1003,215.4658,6501.0
2016-12-07 15:10:00,229.9,230.0,229.67,229.67,5940.0,215.447,215.5408,215.2315,215.2315,5940.0
2016-12-07 15:15:00,229.71,229.79,229.64,229.75,2799.0,215.269,215.344,215.2034,215.3065,2799.0
2016-12-07 15:20:00,229.65,229.7,229.43,229.49,7557.0,215.2128,215.2596,215.0066,215.0628,7557.0
2016-12-07 15:25:00,229.57,230.0,229.57,229.79,8185.0,215.1378,215.5408,215.1378,215.344,8185.0
2016-12-07 15:30:00,229.83,229.95,229.72,229.85,6315.0,215.3814,215.4939,215.2784,215.4002,6315.0
2016-12-07 15:35:00,229.81,230.03,229.77,229.77,12842.0,215.3627,215.5689,215.3252,215.3252,12842.0
2016-12-07 15:40:00,229.94,229.94,229.67,229.77,6556.0,215.4845,215.4845,215.2315,215.3252,6556.0
2016-12-07 15:45:00,229.82,229.87,229.43,229.43,12689.0,215.3721,215.4189,215.0066,215.0066,12689.0
2016-12-07 15:50:00,229.48,229.65,229.47,229.56,9180.0,215.0534,215.2128,215.0441,215.1284,9180.0
2016-12-07 15:55:00,229.63,229.92,229.53,229.84,29035.0,215.194,215.4658,215.1003,215.3908,29035.0
2016-12-08 09:30:00,230.22,231.49,230.22,231.19,9226.0,215.7469,216.9371,215.7469,216.6559,9226.0
2016-12-08 09:35:00,231.15,231.5,230.2,231.4,20017.0,216.6185,216.9465,215.7282,216.8527,20017.0
2016-12-08 09:40:00,231.33,231.68,230.83,231.12,3820.0,216.7871,217.1151,216.3186,216.5903,3820.0
2016-12-08 09:45:00,231.34,232.16,231.26,231.71,19657.0,216.7965,217.565,216.7215,217.1433,19657.0
2016-12-08 09:50:00,231.96,232.26,231.52,231.75,7153.0,217.3775,217.6587,216.9652,217.1807,7153.0
2016-12-08 09:55:00,231.9,231.9,231.04,231.13,6305.0,217.3213,217.3213,216.5154,216.5997,6305.0
2016-12-08 10:00:00,230.93,230.95,230.32,230.49,3747.0,216.4123,216.431,215.8406,215.9999,3747.0
2016-12-08 10:05:00,230.77,231.05,230.63,230.7,10443.0,216.2623,216.5247,216.1311,216.1967,10443.0
2016-12-08 10:10:00,230.74,230.75,229.87,230.0,10873.0,216.2342,216.2436,215.4189,215.5408,10873.0
2016-12-08 10:15:00,229.98,230.21,229.4,229.59,10102.0,215.522,215.7376,214.9785,215.1565,10102.0
2016-12-08 10:20:00,229.44,229.44,229.02,229.21,2500.0,215.016,215.016,214.6224,214.8004,2500.0
2016-12-08 10:25:00,229.12,229.2,228.76,228.76,6650.0,214.7161,214.791,214.3787,214.3787,6650.0
2016-12-08 10:30:00,228.74,229.68,228.7,229.68,4996.0,214.36,215.2409,214.3225,215.2409,4996.0
2016-12-08 10:35:00,229.58,229.92,229.25,229.88,7100.0,215.1472,215.4658,214.8379,215.4283,7100.0
2016-12-08 10:40:00,229.89,231.0,229.83,230.88,8291.0,215.4377,216.4779,215.3814,216.3654,8291.0
2016-12-08 10:45:00,230.85,230.86,230.24,230.6,13674.0,216.3373,216.3467,215.7657,216.103,13674.0
2016-12-08 10:50:00,230.56,230.56,230.03,230.08,3900.0,216.0655,216.0655,215.5689,215.6157,3900.0
2016-12-08 10:55:00,230.09,230.68,230.04,230.66,5111.0,215.6251,216.178,215.5782,216.1593,5111.0
2016-12-08 11:00:00,230.8,230.92,230.51,230.82,11899.0,216.2905,216.4029,216.0187,216.3092,11899.0
2016-12-08 11:05:00,230.72,230.98,230.54,230.54,7864.0,216.2155,216.4591,216.0468,216.0468,7864.0
2016-12-08 11:10:00,230.47,230.55,230.31,230.31,2774.0,215.9812,216.0562,215.8313,215.8313,2774.0
2016-12-08 11:15:00,230.31,230.31,230.05,230.23,2700.0,215.8313,215.8313,215.5876,215.7563,2700.0
2016-12-08 11:20:00,230.25,230.7,230.22,230.38,7939.0,215.775,216.1967,215.7469,215.8969,7939.0
2016-12-08 11:25:00,230.58,230.76,230.34,230.67,2799.0,216.0843,216.253,215.8594,216.1686,2799.0
2016-12-08 11:30:00,230.57,230.6,230.44,230.55,2194.0,216.0749,216.103,215.9531,216.0562,2194.0
2016-12-08 11:35:00,230.51,230.52,230.11,230.11,3802.0,216.0187,216.0281,215.6438,215.6438,3802.0
2016-12-08 11:40:00,230.23,230.34,230.21,230.3,3200.0,215.7563,215.8594,215.7376,215.8219,3200.0
2016-12-08 11:45:00,230.3,230.58,230.2,230.58,3001.0,215.8219,216.0843,215.7282,216.0843,3001.0
2016-12-08 11:50:00,230.47,230.64,230.23,230.43,8315.0,215.9812,216.1405,215.7563,215.9437,8315.0
2016-12-08 11:55:00,230.52,230.9,230.52,230.9,7178.0,216.0281,216.3842,216.0281,216.3842,7178.0
2016-12-08 12:00:00,230.84,231.24,230.84,231.0,5700.0,216.3279,216.7028,216.3279,216.4779,5700.0
2016-12-08 12:05:00,231.1,231.16,230.95,231.06,5450.0,216.5716,216.6278,216.431,216.5341,5450.0
2016-12-08 12:10:00,231.06,231.14,230.8,231.05,7003.0,216.5341,216.6091,216.2905,216.5247,7003.0
2016-12-08 12:15:00,231.19,231.46,230.87,231.37,13585.0,216.6559,216.909,216.3561,216.8246,13585.0
2016-12-08 12:20:00,231.51,232.14,231.37,232.14,4348.0,216.9558,217.5462,216.8246,217.5462,4348.0
2016-12-08 12:25:00,231.95,231.96,231.71,231.88,5148.0,217.3682,217.3775,217.1433,217.3026,5148.0
2016-12-08 12:30:00,231.77,231.89,231.77,231.89,550.0,217.1995,217.3119,217.1995,217.3119,550.0
2016-12-08 12:35:00,231.94,232.04,231.8,231.91,6814.0,217.3588,217.4525,217.2276,217.3307,6814.0
2016-12-08 12:40:00,231.87,231.88,231.73,231.82,800.0,217.2932,217.3026,217.162,217.2463,800.0
2016-12-08 12:45:00,231.93,232.11,231.8,232.03,3385.0,217.3494,217.5181,217.2276,217.4431,3385.0
2016-12-08 12:50:00,231.92,231.95,231.79,231.88,800.0,217.34,217.3682,217.2182,217.3026,800.0
2016-12-08 12:55:00,231.88,231.97,231.82,231.83,8972.0,217.3026,217.3869,217.2463,217.2557,8972.0
2016-12-08 13:00:00,231.87,231.87,231.5,231.5,5323.0,217.2932,217.2932,216.9465,216.9465,5323.0
2016-12-08 13:05:00,231.46,231.57,231.32,231.45,4427.0,216.909,217.0121,216.7778,216.8996,4427.0
2016-12-08 13:10:00,231.37,231.55,231.21,231.49,4570.0,216.8246,216.9933,216.6747,216.9371,4570.0
2016-12-08 13:15:00,231.43,231.65,231.43,231.58,7990.0,216.8809,217.087,216.8809,217.0214,7990.0
2016-12-08 13:20:00,231.65,231.65,231.39,231.4,2808.0,217.087,217.087,216.8434,216.8527,2808.0
2016-12-08 13:25:00,231.42,231.51,231.28,231.42,3900.0,216.8715,216.9558,216.7403,216.8715,3900.0
2016-12-08 13:30:00,231.46,231.58,231.27,231.58,4341.0,216.909,217.0214,216.7309,217.0214,4341.0
2016-12-08 13:35:00,231.61,231.74,231.53,231.74,1000.0,217.0495,217.1714,216.9746,217.1714,1000.0
2016-12-08 13:40:00,231.74,231.75,231.5,231.51,1901.0,217.1714,217.1807,216.9465,216.9558,1901.0
2016-12-08 13:45:00,231.62,231.62,231.44,231.54,850.0,217.0589,217.0589,216.8902,216.9839,850.0
2016-12-08 13:50:00,231.6,231.6,231.24,231.24,1735.0,217.0402,217.0402,216.7028,216.7028,1735.0
2016-12-08 13:55:00,231.46,231.54,231.18,231.19,9037.0,216.909,216.9839,216.6466,216.6559,9037.0
2016-12-08 14:00:00,231.28,231.36,231.2,231.34,1900.0,216.7403,216.8153,216.6653,216.7965,1900.0
2016-12-08 14:05:00,231.36,231.45,231.25,231.36,5060.0,216.8153,216.8996,216.7122,216.8153,5060.0
2016-12-08 14:10:00,231.29,231.44,231.29,231.43,700.0,216.7497,216.8902,216.7497,216.8809,700.0
2016-12-08 14:15:00,231.48,231.48,231.13,231.13,3000.0,216.9277,216.9277,216.5997,216.5997,3000.0
2016-12-08 14:20:00,231.14,231.18,230.82,230.83,2611.0,216.6091,216.6466,216.3092,216.3186,2611.0
2016-12-08 14:25:00,231.01,231.06,230.87,230.95,2800.0,216.4873,216.5341,216.3561,216.431,2800.0
2016-12-08 14:30:00,230.94,230.94,230.77,230.85,2493.0,216.4217,216.4217,216.2623,216.3373,2493.0
2016-12-08 14:35:00,230.79,230.79,230.39,230.5,4642.0,216.2811,216.2811,215.9062,216.0093,4642.0
2016-12-08 14:40:00,230.39,230.39,230.31,230.31,1259.0,215.9062,215.9062,215.8313,215.8313,1259.0
2016-12-08 14:45:00,230.49,230.49,230.11,230.2,11038.0,215.9999,215.9999,215.6438,215.7282,11038.0
2016-12-08 14:50:00,230.16,230.4,230.06,230.4,3756.0,215.6907,215.9156,215.597,215.9156,3756.0
2016-12-08 14:55:00,230.43,230.61,230.43,230.45,3233.0,215.9437,216.1124,215.9437,215.9625,3233.0
2016-12-08 15:00:00,230.6,230.66,230.45,230.45,2303.0,216.103,216.1593,215.9625,215.9625,2303.0
2016-12-08 15:05:00,230.48,230.56,230.41,230.45,3383.0,215.9906,216.0655,215.925,215.9625,3383.0
2016-12-08 15:10:00,230.52,230.65,230.37,230.51,2202.0,216.0281,216.1499,215.8875,216.0187,2202.0
2016-12-08 15:15:00,230.56,230.6,230.47,230.55,3656.0,216.0655,216.103,215.9812,216.0562,3656.0
2016-12-08 15:20:00,230.45,230.62,230.37,230.62,4230.0,215.9625,216.1218,215.8875,216.1218,4230.0
2016-12-08 15:25:00,230.6,230.71,230.41,230.53,3527.0,216.103,216.2061,215.925,216.0374,3527.0
2016-12-08 15:30:00,230.43,230.43,230.23,230.23,8439.0,215.9437,215.9437,215.7563,215.7563,8439.0
2016-12-08 15:35:00,230.35,230.41,230.25,230.31,9395.0,215.8687,215.925,215.775,215.8313,9395.0
2016-12-08 15:40:00,230.37,230.54,230.36,230.51,4259.0,215.8875,216.0468,215.8781,216.0187,4259.0
2016-12-08 15:45:00,230.55,230.86,230.55,230.72,8537.0,216.0562,216.3467,216.0562,216.2155,8537.0
2016-12-08 15:50:00,230.75,230.76,230.6,230.71,6949.0,216.2436,216.253,216.103,216.2061,6949.0
2016-12-08 15:55:00,230.7,230.71,230.47,230.67,25183.0,216.1967,216.2061,215.9812,216.1686,25183.0
2016-12-09 09:30:00,231.44,232.55,230.22,230.51,8583.0,216.8902,217.9304,215.7469,216.0187,8583.0
2016-12-09 09:35:00,230.5,231.06,229.98,230.79,4800.0,216.0093,216.5341,215.522,216.2811,4800.0
2016-12-09 09:40:00,230.76,231.2,230.29,230.35,7600.0,216.253,216.6653,215.8125,215.8687,7600.0
2016-12-09 09:45:00,230.49,230.98,230.48,230.84,2700.0,215.9999,216.4591,215.9906,216.3279,2700.0
2016-12-09 09:50:00,230.53,230.78,230.47,230.6,2800.0,216.0374,216.2717,215.9812,216.103,2800.0
2016-12-09 09:55:00,230.54,230.75,230.23,230.3,2500.0,216.0468,216.2436,215.7563,215.8219,2500.0
2016-12-09 10:00:00,230.34,230.5,229.18,229.18,5300.0,215.8594,216.0093,214.7723,214.7723,5300.0
2016-12-09 10:05:00,228.93,228.95,228.29,228.35,5422.0,214.538,214.5568,213.9383,213.9945,5422.0
2016-12-09 10:10:00,228.49,229.06,228.38,228.94,12269.0,214.1257,214.6598,214.0226,214.5474,12269.0
2016-12-09 10:15:00,229.08,229.3,228.85,229.21,6076.0,214.6786,214.8848,214.463,214.8004,6076.0
2016-12-09 10:20:00,229.1,229.1,228.86,229.09,3700.0,214.6973,214.6973,214.4724,214.688,3700.0
2016-12-09 10:25:00,229.02,229.47,228.79,228.79,2710.0,214.6224,215.0441,214.4068,214.4068,2710.0
2016-12-09 10:30:00,228.81,229.19,228.73,229.15,8861.0,214.4256,214.7817,214.3506,214.7442,8861.0
2016-12-09 10:35:00,229.18,229.34,229.07,229.31,2100.0,214.7723,214.9222,214.6692,214.8941,2100.0
2016-12-09 10:40:00,229.17,229.54,229.12,229.54,7088.0,214.7629,215.1097,214.7161,215.1097,7088.0
2016-12-09 10:45:00,229.4,229.51,229.06,229.06,2400.0,214.9785,215.0816,214.6598,214.6598,2400.0
2016-12-09 10:50:00,229.17,229.32,228.82,228.83,3708.0,214.7629,214.9035,214.4349,214.4443,3708.0
2016-12-09 10:55:00,228.76,229.06,228.76,229.05,2703.0,214.3787,214.6598,214.3787,214.6505,2703.0
2016-12-09 11:00:00,229.04,229.11,229.04,229.11,400.0,214.6411,214.7067,214.6411,214.7067,400.0
2016-12-09 11:05:00,228.95,229.11,228.76,228.87,2550.0,214.5568,214.7067,214.3787,214.4818,2550.0
2016-12-09 11:10:00,228.81,228.91,228.52,228.65,5406.0,214.4256,214.5193,214.1538,214.2756,5406.0
2016-12-09 11:15:00,228.65,228.82,228.58,228.82,4266.0,214.2756,214.4349,214.21,214.4349,4266.0
2016-12-09 11:20:00,228.81,228.83,228.35,228.38,8391.0,214.4256,214.4443,213.9945,214.0226,8391.0
2016-12-09 11:25:00,228.5,228.62,228.13,228.5,9891.0,214.1351,214.2475,213.7883,214.1351,9891.0
2016-12-09 11:30:00,228.42,228.42,228.17,228.37,2850.0,214.0601,214.0601,213.8258,214.0132,2850.0
2016-12-09 11:35:00,228.54,228.74,228.54,228.56,1045.0,214.1725,214.36,214.1725,214.1913,1045.0
2016-12-09 11:40:00,228.57,228.62,228.42,228.48,2328.0,214.2007,214.2475,214.0601,214.1163,2328.0
2016-12-09 11:45:00,228.48,228.58,228.35,228.58,1500.0,214.1163,214.21,213.9945,214.21,1500.0
2016-12-09 11:50:00,228.42,228.43,228.42,228.43,200.0,214.0601,214.0695,214.0601,214.0695,200.0
2016-12-09 11:55:00,228.43,228.65,228.38,228.45,9700.0,214.0695,214.2756,214.0226,214.0882,9700.0
2016-12-09 12:00:00,228.58,228.65,228.43,228.44,3900.0,214.21,214.2756,214.0695,214.0788,3900.0
2016-12-09 12:05:00,228.56,228.94,228.56,228.81,5200.0,214.1913,214.5474,214.1913,214.4256,5200.0
2016-12-09 12:10:00,228.7,228.77,228.63,228.68,1852.0,214.3225,214.3881,214.2569,214.3037,1852.0
2016-12-09 12:15:00,228.68,228.82,228.62,228.72,6325.0,214.3037,214.4349,214.2475,214.3412,6325.0
2016-12-09 12:20:00,228.73,229.27,228.7,229.27,7051.0,214.3506,214.8566,214.3225,214.8566,7051.0
2016-12-09 12:25:00,229.29,229.32,229.15,229.3,2036.0,214.8754,214.9035,214.7442,214.8848,2036.0
2016-12-09 12:30:00,229.23,229.56,229.16,229.56,6000.0,214.8192,215.1284,214.7536,215.1284,6000.0
2016-12-09 12:35:00,229.69,229.85,229.66,229.85,2600.0,215.2502,215.4002,215.2221,215.4002,2600.0
2016-12-09 12:40:00,229.82,229.82,229.63,229.71,2600.0,215.3721,215.3721,215.194,215.269,2600.0
2016-12-09 12:45:00,229.73,229.73,229.58,229.58,700.0,215.2877,215.2877,215.1472,215.1472,700.0
2016-12-09 12:50:00,229.47,229.47,229.28,229.46,1407.0,215.0441,215.0441,214.866,215.0347,1407.0
2016-12-09 12:55:00,229.51,229.83,229.51,229.83,800.0,215.0816,215.3814,215.0816,215.3814,800.0
2016-12-09 13:00:00,229.81,229.88,229.68,229.87,7400.0,215.3627,215.4283,215.2409,215.4189,7400.0
2016-12-09 13:05:00,229.74,229.8,229.65,229.7,2800.0,215.2971,215.3533,215.2128,215.2596,2800.0
2016-12-09 13:10:00,229.81,230.35,229.81,230.34,4800.0,215.3627,215.8687,215.3627,215.8594,4800.0
2016-12-09 13:15:00,230.4,230.4,230.1,230.18,2035.0,215.9156,215.9156,215.6345,215.7094,2035.0
2016-12-09 13:20:00,230.31,230.38,230.17,230.26,3800.0,215.8313,215.8969,215.7001,215.7844,3800.0
2016-12-09 13:25:00,230.34,230.34,229.87,229.99,6023.0,215.8594,215.8594,215.4189,215.5314,6023.0
2016-12-09 13:30:00,229.86,229.91,229.71,229.87,3400.0,215.4096,215.4564,215.269,215.4189,3400.0
2016-12-09 13:35:00,229.77,229.82,229.72,229.72,600.0,215.3252,215.3721,215.2784,215.2784,600.0
2016-12-09 13:40:00,229.69,229.77,229.56,229.66,1981.0,215.2502,215.3252,215.1284,215.2221,1981.0
2016-12-09 13:45:00,229.53,229.63,229.38,229.43,3000.0,215.1003,215.194,214.9597,215.0066,3000.0
2016-12-09 13:50:00,229.5,229.81,229.45,229.61,5800.0,215.0722,215.3627,215.0253,215.1753,5800.0
2016-12-09 13:55:00,229.76,229.76,229.51,229.55,2785.0,215.3158,215.3158,215.0816,215.119,2785.0
2016-12-09 14:00:00,229.65,229.68,229.55,229.6,4600.0,215.2128,215.2409,215.119,215.1659,4600.0
2016-12-09 14:05:00,229.58,229.98,229.58,229.82,2141.0,215.1472,215.522,215.1472,215.3721,2141.0
2016-12-09 14:10:00,229.84,230.29,229.84,230.26,8056.0,215.3908,215.8125,215.3908,215.7844,8056.0
2016-12-09 14:15:00,230.29,230.49,230.29,230.48,4599.0,215.8125,215.9999,215.8125,215.9906,4599.0
2016-12-09 14:20:00,230.34,230.49,230.07,230.2,2600.0,215.8594,215.9999,215.6064,215.7282,2600.0
2016-12-09 14:25:00,230.3,230.3,229.83,229.98,2000.0,215.8219,215.8219,215.3814,215.522,2000.0
2016-12-09 14:30:00,230.04,230.16,229.85,230.09,10486.0,215.5782,215.6907,215.4002,215.6251,10486.0
2016-12-09 14:35:00,230.07,230.56,230.05,230.45,10429.0,215.6064,216.0655,215.5876,215.9625,10429.0
2016-12-09 14:40:00,230.52,230.55,230.33,230.33,2736.0,216.0281,216.0562,215.85,215.85,2736.0
2016-12-09 14:45:00,230.31,230.47,230.29,230.29,6826.0,215.8313,215.9812,215.8125,215.8125,6826.0
2016-12-09 14:50:00,230.2,230.29,230.07,230.25,2100.0,215.7282,215.8125,215.6064,215.775,2100.0
2016-12-09 14:55:00,230.24,230.58,230.1,230.26,7203.0,215.7657,216.0843,215.6345,215.7844,7203.0
2016-12-09 15:00:00,230.28,230.42,230.15,230.35,6328.0,215.8032,215.9343,215.6813,215.8687,6328.0
2016-12-09 15:05:00,230.35,230.5,230.25,230.27,3143.0,215.8687,216.0093,215.775,215.7938,3143.0
2016-12-09 15:10:00,230.39,230.51,230.2,230.51,4000.0,215.9062,216.0187,215.7282,216.0187,4000.0
2016-12-09 15:15:00,230.57,230.76,230.57,230.76,2200.0,216.0749,216.253,216.0749,216.253,2200.0
2016-12-09 15:20:00,230.73,230.81,230.55,230.81,2500.0,216.2249,216.2998,216.0562,216.2998,2500.0
2016-12-09 15:25:00,230.82,231.0,230.72,230.84,3568.0,216.3092,216.4779,216.2155,216.3279,3568.0
2016-12-09 15:30:00,230.74,230.79,230.43,230.44,3478.0,216.2342,216.2811,215.9437,215.9531,3478.0
2016-12-09 15:35:00,230.43,230.85,230.42,230.72,3800.0,215.9437,216.3373,215.9343,216.2155,3800.0
2016-12-09 15:40:00,230.77,231.02,230.77,231.01,3300.0,216.2623,216.4966,216.2623,216.4873,3300.0
2016-12-09 15:45:00,231.06,231.17,230.91,230.98,9007.0,216.5341,216.6372,216.3935,216.4591,9007.0
2016-12-09 15:50:00,230.99,231.14,230.85,231.07,6023.0,216.4685,216.6091,216.3373,216.5435,6023.0
2016-12-09 15:55:00,231.07,231.18,230.92,231.16,14759.0,216.5435,216.6466,216.4029,216.6278,14759.0
2016-12-12 09:30:00,230.3,230.65,228.05,228.69,89997.0,215.8219,216.1499,213.7133,214.3131,89997.0
2016-12-12 09:35:00,228.56,229.67,228.19,229.67,3421.0,214.1913,215.2315,213.8445,215.2315,3421.0
2016-12-12 09:40:00,229.92,230.14,229.6,230.14,309.0,215.4658,215.672,215.1659,215.672,309.0
2016-12-12 09:45:00,229.25,230.17,229.25,230.17,2800.0,214.8379,215.7001,214.8379,215.7001,2800.0
2016-12-12 09:50:00,230.15,230.39,229.57,229.99,13320.0,215.6813,215.9062,215.1378,215.5314,13320.0
2016-12-12 09:55:00,230.04,230.25,229.93,230.22,2700.0,215.5782,215.775,215.4752,215.7469,2700.0
2016-12-12 10:00:00,230.26,230.68,230.19,230.5,5600.0,215.7844,216.178,215.7188,216.0093,5600.0
2016-12-12 10:05:00,230.49,230.67,230.06,230.06,4600.0,215.9999,216.1686,215.597,215.597,4600.0
2016-12-12 10:10:00,229.92,230.0,229.4,229.56,1801.0,215.4658,215.5408,214.9785,215.1284,1801.0
2016-12-12 10:15:00,229.38,229.39,229.38,229.39,500.0,214.9597,214.9691,214.9597,214.9691,500.0
2016-12-12 10:20:00,229.47,229.98,229.47,229.69,1766.0,215.0441,215.522,215.0441,215.2502,1766.0
2016-12-12 10:25:00,229.75,229.75,229.33,229.33,1109.0,215.3065,215.3065,214.9129,214.9129,1109.0
2016-12-12 10:30:00,229.29,229.3,229.0,229.0,4151.0,214.8754,214.8848,214.6036,214.6036,4151.0
2016-12-12 10:35:00,229.01,229.17,229.0,229.08,8526.0,214.613,214.7629,214.6036,214.6786,8526.0
2016-12-12 10:40:00,229.08,229.17,228.59,228.59,7663.0,214.6786,214.7629,214.2194,214.2194,7663.0
2016-12-12 10:45:00,228.31,228.83,228.31,228.64,3050.0,213.957,214.4443,213.957,214.2663,3050.0
2016-12-12 10:50:00,228.47,228.56,227.65,228.03,6850.0,214.1069,214.1913,213.3385,213.6946,6850.0
2016-12-12 10:55:00,227.69,227.92,227.64,227.66,1100.0,213.376,213.5915,213.3291,213.3479,1100.0
2016-12-12 11:00:00,227.66,227.67,227.21,227.21,4500.0,213.3479,213.3572,212.9262,212.9262,4500.0
2016-12-12 11:05:00,227.45,227.45,227.12,227.32,7253.0,213.1511,213.1511,212.8418,213.0292,7253.0
2016-12-12 11:10:00,227.31,227.33,226.92,227.0,10369.0,213.0199,213.0386,212.6544,212.7294,10369.0
2016-12-12 11:15:00,227.01,227.04,226.8,226.93,7127.0,212.7387,212.7668,212.5419,212.6638,7127.0
2016-12-12 11:20:00,226.87,227.03,226.65,226.87,3966.0,212.6075,212.7575,212.4014,212.6075,3966.0
2016-12-12 11:25:00,226.91,226.95,226.55,226.55,1400.0,212.645,212.6825,212.3076,212.3076,1400.0
2016-12-12 11:30:00,226.6,226.77,226.49,226.56,2404.0,212.3545,212.5138,212.2514,212.317,2404.0
2016-12-12 11:35:00,226.55,226.63,226.39,226.39,2318.0,212.3076,212.3826,212.1577,212.1577,2318.0
2016-12-12 11:40:00,226.49,226.56,226.33,226.33,3587.0,212.2514,212.317,212.1015,212.1015,3587.0
2016-12-12 11:45:00,226.53,226.65,226.33,226.52,3800.0,212.2889,212.4014,212.1015,212.2795,3800.0
2016-12-12 11:50:00,226.54,226.9,226.31,226.71,15325.0,212.2983,212.6356,212.0827,212.4576,15325.0
2016-12-12 11:55:00,226.65,226.73,226.23,226.23,8245.0,212.4014,212.4763,212.0078,212.0078,8245.0
2016-12-12 12:00:00,226.19,226.19,225.43,225.43,6389.0,211.9703,211.9703,211.2581,211.2581,6389.0
2016-12-12 12:05:00,225.4,225.43,225.07,225.07,2473.0,211.2299,211.2581,210.9207,210.9207,2473.0
2016-12-12 12:10:00,225.14,225.29,225.04,225.24,4100.0,210.9863,211.1269,210.8926,211.08,4100.0
2016-12-12 12:15:00,225.14,225.17,224.81,224.93,4520.0,210.9863,211.0144,210.677,210.7895,4520.0
2016-12-12 12:20:00,224.85,224.9,224.5,224.69,9223.0,210.7145,210.7614,210.3865,210.5646,9223.0
2016-12-12 12:25:00,224.62,224.69,224.11,224.21,7675.0,210.499,210.5646,210.021,210.1147,7675.0
2016-12-12 12:30:00,224.17,224.35,224.05,224.24,8319.0,210.0773,210.2459,209.9648,210.1429,8319.0
2016-12-12 12:35:00,224.2,224.95,224.2,224.87,12410.0,210.1054,210.8082,210.1054,210.7333,12410.0
2016-12-12 12:40:00,224.88,224.89,224.72,224.88,1575.0,210.7426,210.752,210.5927,210.7426,1575.0
2016-12-12 12:45:00,224.76,224.76,224.65,224.65,1309.0,210.6302,210.6302,210.5271,210.5271,1309.0
2016-12-12 12:50:00,224.71,224.85,224.4,224.55,6697.0,210.5833,210.7145,210.2928,210.4334,6697.0
2016-12-12 12:55:00,224.4,224.63,224.28,224.4,2509.0,210.2928,210.5083,210.1803,210.2928,2509.0
2016-12-12 13:00:00,224.42,224.66,224.33,224.66,7795.0,210.3115,210.5365,210.2272,210.5365,7795.0
2016-12-12 13:05:00,224.67,224.67,224.48,224.51,5486.0,210.5458,210.5458,210.3678,210.3959,5486.0
2016-12-12 13:10:00,224.57,224.58,224.05,224.05,2500.0,210.4521,210.4615,209.9648,209.9648,2500.0
2016-12-12 13:15:00,224.05,224.2,223.99,224.12,6903.0,209.9648,210.1054,209.9086,210.0304,6903.0
2016-12-12 13:20:00,224.12,224.2,223.95,224.14,5600.0,210.0304,210.1054,209.8711,210.0491,5600.0
2016-12-12 13:25:00,224.19,224.19,223.75,223.75,3800.0,210.096,210.096,209.6837,209.6837,3800.0
2016-12-12 13:30:00,223.91,223.96,223.6,223.63,5800.0,209.8336,209.8805,209.5431,209.5712,5800.0
2016-12-12 13:35:00,223.56,223.69,223.42,223.62,6666.0,209.5056,209.6274,209.3744,209.5618,6666.0
2016-12-12 13:40:00,223.47,223.85,223.47,223.7,10105.0,209.4213,209.7774,209.4213,209.6368,10105.0
2016-12-12 13:45:00,223.7,223.82,223.62,223.62,2620.0,209.6368,209.7493,209.5618,209.5618,2620.0
2016-12-12 13:50:00,223.62,223.73,223.48,223.48,4930.0,209.5618,209.6649,209.4306,209.4306,4930.0
2016-12-12 13:55:00,223.48,223.62,223.35,223.49,14689.0,209.4306,209.5618,209.3088,209.44,14689.0
2016-12-12 14:00:00,223.61,223.75,223.51,223.53,5900.0,209.5525,209.6837,209.4588,209.4775,5900.0
2016-12-12 14:05:00,223.61,223.62,223.29,223.48,7605.0,209.5525,209.5618,209.2526,209.4306,7605.0
2016-12-12 14:10:00,223.49,223.67,223.49,223.67,5674.0,209.44,209.6087,209.44,209.6087,5674.0
2016-12-12 14:15:00,223.6,223.86,223.58,223.86,2400.0,209.5431,209.7868,209.5244,209.7868,2400.0
2016-12-12 14:20:00,223.74,223.89,223.72,223.83,7014.0,209.6743,209.8149,209.6556,209.7586,7014.0
2016-12-12 14:25:00,223.87,223.87,223.68,223.71,3500.0,209.7961,209.7961,209.6181,209.6462,3500.0
2016-12-12 14:30:00,223.73,223.86,223.63,223.69,10015.0,209.6649,209.7868,209.5712,209.6274,10015.0
2016-12-12 14:35:00,223.57,223.57,223.5,223.53,907.0,209.515,209.515,209.4494,209.4775,907.0
2016-12-12 14:40:00,223.53,223.57,223.27,223.38,8520.0,209.4775,209.515,209.2338,209.3369,8520.0
2016-12-12 14:45:00,223.4,223.43,223.25,223.25,2100.0,209.3557,209.3838,209.2151,209.2151,2100.0
2016-12-12 14:50:00,223.24,223.33,223.05,223.14,4161.0,209.2057,209.2901,209.0277,209.112,4161.0
2016-12-12 14:55:00,223.07,223.55,223.03,223.55,13504.0,209.0464,209.4962,209.0089,209.4962,13504.0
2016-12-12 15:00:00,223.41,223.75,223.41,223.75,8403.0,209.365,209.6837,209.365,209.6837,8403.0
2016-12-12 15:05:00,223.79,223.93,223.73,223.92,5634.0,209.7212,209.8524,209.6649,209.843,5634.0
2016-12-12 15:10:00,223.94,224.0,223.79,223.79,4208.0,209.8617,209.918,209.7212,209.7212,4208.0
2016-12-12 15:15:00,223.73,223.73,223.61,223.73,2800.0,209.6649,209.6649,209.5525,209.6649,2800.0
2016-12-12 15:20:00,223.76,223.85,223.68,223.71,4625.0,209.693,209.7774,209.6181,209.6462,4625.0
2016-12-12 15:25:00,223.68,223.82,223.54,223.57,4500.0,209.6181,209.7493,209.4869,209.515,4500.0
2016-12-12 15:30:00,223.47,223.55,223.36,223.49,6124.0,209.4213,209.4962,209.3182,209.44,6124.0
2016-12-12 15:35:00,223.47,223.84,223.38,223.84,12133.0,209.4213,209.768,209.3369,209.768,12133.0
2016-12-12 15:40:00,223.82,223.98,223.82,223.86,9593.0,209.7493,209.8992,209.7493,209.7868,9593.0
2016-12-12 15:45:00,223.88,223.88,223.54,223.62,11282.0,209.8055,209.8055,209.4869,209.5618,11282.0
2016-12-12 15:50:00,223.63,223.85,223.57,223.57,14546.0,209.5712,209.7774,209.515,209.515,14546.0
2016-12-12 15:55:00,223.67,223.75,223.52,223.65,34405.0,209.6087,209.6837,209.4681,209.59,34405.0
2016-12-13 09:30:00,224.78,226.74,224.0,226.73,15537.0,210.6489,212.4857,209.918,212.4763,15537.0
2016-12-13 09:35:00,226.69,226.79,225.82,226.79,3200.0,212.4388,212.5326,211.6235,212.5326,3200.0
2016-12-13 09:40:00,226.85,226.99,226.01,226.09,7730.0,212.5888,212.72,211.8016,211.8766,7730.0
2016-12-13 09:45:00,225.53,225.53,224.05,224.05,3777.0,211.3518,211.3518,209.9648,209.9648,3777.0
2016-12-13 09:50:00,224.02,224.03,223.76,223.86,3357.0,209.9367,209.9461,209.693,209.7868,3357.0
2016-12-13 09:55:00,223.84,223.84,223.33,223.4,2200.0,209.768,209.768,209.2901,209.3557,2200.0
2016-12-13 10:00:00,223.34,223.34,222.53,222.83,8234.0,209.2994,209.2994,208.5404,208.8215,8234.0
2016-12-13 10:05:00,223.3,223.3,222.5,222.5,5305.0,209.262,209.262,208.5123,208.5123,5305.0
2016-12-13 10:10:00,222.65,223.2,222.61,222.61,5428.0,208.6528,209.1682,208.6153,208.6153,5428.0
2016-12-13 10:15:00,222.4,222.67,222.3,222.58,2371.0,208.4185,208.6716,208.3248,208.5872,2371.0
2016-12-13 10:20:00,222.71,222.72,222.1,222.41,3100.0,208.709,208.7184,208.1374,208.4279,3100.0
2016-12-13 10:25:00,222.34,222.76,222.34,222.76,210.0,208.3623,208.7559,208.3623,208.7559,210.0
2016-12-13 10:30:00,222.37,222.54,221.18,221.56,7475.0,208.3904,208.5497,207.2752,207.6313,7475.0
2016-12-13 10:35:00,221.65,221.84,221.56,221.72,2319.0,207.7157,207.8937,207.6313,207.7813,2319.0
2016-12-13 10:40:00,221.84,222.0,220.8,220.8,17870.0,207.8937,208.0437,206.9191,206.9191,17870.0
2016-12-13 10:45:00,220.83,221.22,220.8,220.8,5208.0,206.9472,207.3127,206.9191,206.9191,5208.0
2016-12-13 10:50:00,220.84,220.85,220.28,220.5,14573.0,206.9566,206.966,206.4318,206.638,14573.0
2016-12-13 10:55:00,220.51,220.51,219.87,220.08,22551.0,206.6474,206.6474,206.0476,206.2444,22551.0
2016-12-13 11:00:00,219.96,220.19,219.9,219.95,7202.0,206.1319,206.3475,206.0757,206.1226,7202.0
2016-12-13 11:05:00,219.97,220.62,219.94,220.44,11098.0,206.1413,206.7504,206.1132,206.5818,11098.0
2016-12-13 11:10:00,220.4,220.74,219.99,220.62,28658.0,206.5443,206.8629,206.16,206.7504,28658.0
2016-12-13 11:15:00,220.61,220.94,219.98,220.94,21589.0,206.7411,207.0503,206.1507,207.0503,21589.0
2016-12-13 11:20:00,220.8,221.66,220.66,221.66,9592.0,206.9191,207.7251,206.7879,207.7251,9592.0
2016-12-13 11:25:00,221.66,221.75,221.11,221.42,11500.0,207.7251,207.8094,207.2096,207.5001,11500.0
2016-12-13 11:30:00,221.27,221.73,221.25,221.73,3450.0,207.3596,207.7907,207.3408,207.7907,3450.0
2016-12-13 11:35:00,221.63,221.68,221.35,221.36,5606.0,207.6969,207.7438,207.4345,207.4439,5606.0
2016-12-13 11:40:00,221.59,221.94,221.55,221.74,5610.0,207.6595,207.9875,207.622,207.8,5610.0
2016-12-13 11:45:00,221.55,221.95,221.55,221.88,1600.0,207.622,207.9968,207.622,207.9312,1600.0
2016-12-13 11:50:00,222.06,222.06,221.5,221.57,6028.0,208.0999,208.0999,207.5751,207.6407,6028.0
2016-12-13 11:55:00,221.52,221.7,221.48,221.7,1800.0,207.5939,207.7625,207.5564,207.7625,1800.0
2016-12-13 12:00:00,221.68,222.19,221.58,221.99,3012.0,207.7438,208.2217,207.6501,208.0343,3012.0
2016-12-13 12:05:00,222.01,222.1,221.67,222.0,3943.0,208.0531,208.1374,207.7344,208.0437,3943.0
2016-12-13 12:10:00,222.02,222.07,221.41,221.49,3000.0,208.0624,208.1093,207.4908,207.5657,3000.0
2016-12-13 12:15:00,221.6,221.98,221.47,221.7,8996.0,207.6688,208.0249,207.547,207.7625,8996.0
2016-12-13 12:20:00,221.72,222.18,221.67,222.18,9317.0,207.7813,208.2124,207.7344,208.2124,9317.0
2016-12-13 12:25:00,222.11,222.18,221.94,221.94,2200.0,208.1468,208.2124,207.9875,207.9875,2200.0
2016-12-13 12:30:00,222.18,222.25,222.08,222.25,2810.0,208.2124,208.278,208.1187,208.278,2810.0
2016-12-13 12:35:00,222.24,222.24,221.58,221.62,3300.0,208.2686,208.2686,207.6501,207.6876,3300.0
2016-12-13 12:40:00,221.83,222.31,221.83,222.31,3000.0,207.8844,208.3342,207.8844,208.3342,3000.0
2016-12-13 12:45:00,222.16,222.24,221.97,222.06,8963.0,208.1936,208.2686,208.0156,208.0999,8963.0
2016-12-13 12:50:00,222.14,222.14,221.66,221.76,5492.0,208.1749,208.1749,207.7251,207.8188,5492.0
2016-12-13 12:55:00,221.82,221.91,221.66,221.66,3100.0,207.875,207.9593,207.7251,207.7251,3100.0
2016-12-13 13:00:00,221.67,222.22,221.67,222.07,4172.0,207.7344,208.2499,207.7344,208.1093,4172.0
2016-12-13 13:05:00,222.05,222.18,222.05,222.18,1136.0,208.0905,208.2124,208.0905,208.2124,1136.0
2016-12-13 13:10:00,222.19,222.19,222.03,222.1,2168.0,208.2217,208.2217,208.0718,208.1374,2168.0
2016-12-13 13:15:00,222.16,222.38,222.1,222.23,3145.0,208.1936,208.3998,208.1374,208.2592,3145.0
2016-12-13 13:20:00,222.26,222.41,221.99,221.99,8196.0,208.2873,208.4279,208.0343,208.0343,8196.0
2016-12-13 13:25:00,221.96,222.31,221.95,222.28,3158.0,208.0062,208.3342,207.9968,208.3061,3158.0
2016-12-13 13:30:00,222.28,222.42,222.12,222.12,1132.0,208.3061,208.4373,208.1561,208.1561,1132.0
2016-12-13 13:35:00,222.02,222.1,221.95,221.95,1900.0,208.0624,208.1374,207.9968,207.9968,1900.0
2016-12-13 13:40:00,221.79,222.08,221.79,221.87,600.0,207.8469,208.1187,207.8469,207.9219,600.0
2016-12-13 13:45:00,221.81,221.81,221.64,221.74,3400.0,207.8656,207.8656,207.7063,207.8,3400.0
2016-12-13 13:50:00,221.8,221.94,221.55,221.94,4001.0,207.8563,207.9875,207.622,207.9875,4001.0
2016-12-13 13:55:00,221.81,221.96,221.58,221.78,5900.0,207.8656,208.0062,207.6501,207.8375,5900.0
2016-12-13 14:00:00,221.7,221.91,221.57,221.57,4500.0,207.7625,207.9593,207.6407,207.6407,4500.0
2016-12-13 14:05:00,221.51,221.78,221.35,221.45,6176.0,207.5845,207.8375,207.4345,207.5283,6176.0
2016-12-13 14:10:00,221.45,221.48,221.21,221.44,2500.0,207.5283,207.5564,207.3033,207.5189,2500.0
2016-12-13 14:15:00,221.51,221.56,221.31,221.56,1400.0,207.5845,207.6313,207.3971,207.6313,1400.0
2016-12-13 14:20:00,221.5,221.54,221.18,221.22,11250.0,207.5751,207.6126,207.2752,207.3127,11250.0
2016-12-13 14:25:00,221.37,221.61,221.17,221.61,1002.0,207.4533,207.6782,207.2659,207.6782,1002.0
2016-12-13 14:30:00,221.56,221.89,221.56,221.89,700.0,207.6313,207.9406,207.6313,207.9406,700.0
2016-12-13 14:35:00,221.66,222.04,221.65,222.04,1578.0,207.7251,208.0812,207.7157,208.0812,1578.0
2016-12-13 14:40:00,221.97,222.22,221.8,222.01,3325.0,208.0156,208.2499,207.8563,208.0531,3325.0
2016-12-13 14:45:00,221.91,222.19,221.79,222.19,1800.0,207.9593,208.2217,207.8469,208.2217,1800.0
2016-12-13 14:50:00,222.3,222.36,221.9,222.05,4682.0,208.3248,208.3811,207.95,208.0905,4682.0
2016-12-13 14:55:00,222.04,222.1,221.95,221.95,1800.0,208.0812,208.1374,207.9968,207.9968,1800.0
2016-12-13 15:00:00,221.96,222.24,221.86,221.86,3200.0,208.0062,208.2686,207.9125,207.9125,3200.0
2016-12-13 15:05:00,222.08,222.26,222.08,222.19,2800.0,208.1187,208.2873,208.1187,208.2217,2800.0
2016-12-13 15:10:00,222.27,222.27,221.87,221.87,1600.0,208.2967,208.2967,207.9219,207.9219,1600.0
2016-12-13 15:15:00,221.93,222.01,221.81,221.89,3406.0,207.9781,208.0531,207.8656,207.9406,3406.0
2016-12-13 15:20:00,221.91,222.02,221.67,221.67,5142.0,207.9593,208.0624,207.7344,207.7344,5142.0
2016-12-13 15:25:00,221.7,222.04,221.7,221.99,2400.0,207.7625,208.0812,207.7625,208.0343,2400.0
2016-12-13 15:30:00,221.93,222.2,221.78,222.11,5601.0,207.9781,208.2311,207.8375,208.1468,5601.0
2016-12-13 15:35:00,222.12,222.39,222.11,222.36,2709.0,208.1561,208.4092,208.1468,208.3811,2709.0
2016-12-13 15:40:00,222.32,222.39,222.17,222.29,9615.0,208.3436,208.4092,208.203,208.3155,9615.0
2016-12-13 15:45:00,222.39,222.39,222.2,222.24,12230.0,208.4092,208.4092,208.2311,208.2686,12230.0
2016-12-13 15:50:00,222.23,222.34,222.17,222.29,14663.0,208.2592,208.3623,208.203,208.3155,14663.0
2016-12-13 15:55:00,222.29,222.36,222.15,222.2,25902.0,208.3155,208.3811,208.1843,208.2311,25902.0
2016-12-14 09:30:00,221.86,221.86,220.77,221.62,5997.0,207.9125,207.9125,206.891,207.6876,5997.0
2016-12-14 09:35:00,221.47,223.0,221.47,222.27,21287.0,207.547,208.9808,207.547,208.2967,21287.0
2016-12-14 09:40:00,222.78,223.75,222.6,223.65,3000.0,208.7746,209.6837,208.606,209.59,3000.0
2016-12-14 09:45:00,223.64,224.55,223.39,224.55,3803.0,209.5806,210.4334,209.3463,210.4334,3803.0
2016-12-14 09:50:00,224.33,224.72,224.33,224.59,1898.0,210.2272,210.5927,210.2272,210.4709,1898.0
2016-12-14 09:55:00,224.5,224.51,224.0,224.51,3301.0,210.3865,210.3959,209.918,210.3959,3301.0
2016-12-14 10:00:00,224.3,224.47,224.01,224.2,2000.0,210.1991,210.3584,209.9273,210.1054,2000.0
2016-12-14 10:05:00,224.32,224.32,223.77,223.77,2000.0,210.2178,210.2178,209.7024,209.7024,2000.0
2016-12-14 10:10:00,223.9,224.29,223.75,224.07,6781.0,209.8242,210.1897,209.6837,209.9836,6781.0
2016-12-14 10:15:00,224.17,224.17,223.85,224.12,2000.0,210.0773,210.0773,209.7774,210.0304,2000.0
2016-12-14 10:20:00,224.13,224.9,224.11,224.75,9898.0,210.0398,210.7614,210.021,210.6208,9898.0
2016-12-14 10:25:00,224.8,225.07,224.8,225.0,2100.0,210.6677,210.9207,210.6677,210.8551,2100.0
2016-12-14 10:30:00,225.14,225.62,225.12,225.13,3107.0,210.9863,211.4361,210.9675,210.9769,3107.0
2016-12-14 10:35:00,225.08,225.08,224.59,224.83,2828.0,210.9301,210.9301,210.4709,210.6958,2828.0
2016-12-14 10:40:00,224.75,225.39,224.75,225.25,4771.0,210.6208,211.2206,210.6208,211.0894,4771.0
2016-12-14 10:45:00,225.15,225.18,224.96,225.05,1845.0,210.9957,211.0238,210.8176,210.9019,1845.0
2016-12-14 10:50:00,224.69,224.71,224.16,224.46,4223.0,210.5646,210.5833,210.0679,210.349,4223.0
2016-12-14 10:55:00,224.52,224.52,224.17,224.3,1420.0,210.4053,210.4053,210.0773,210.1991,1420.0
2016-12-14 11:00:00,224.53,224.57,224.03,224.15,3465.0,210.4146,210.4521,209.9461,210.0585,3465.0
2016-12-14 11:05:00,224.16,224.46,224.16,224.37,1211.0,210.0679,210.349,210.0679,210.2647,1211.0
2016-12-14 11:10:00,224.34,224.72,224.33,224.57,2500.0,210.2366,210.5927,210.2272,210.4521,2500.0
2016-12-14 11:15:00,224.57,224.57,224.29,224.37,2000.0,210.4521,210.4521,210.1897,210.2647,2000.0
2016-12-14 11:20:00,224.3,224.48,224.3,224.43,900.0,210.1991,210.3678,210.1991,210.3209,900.0
2016-12-14 11:25:00,224.55,224.75,224.45,224.48,5890.0,210.4334,210.6208,210.3397,210.3678,5890.0
2016-12-14 11:30:00,224.45,224.45,223.49,223.49,5133.0,210.3397,210.3397,209.44,209.44,5133.0
2016-12-14 11:35:00,223.44,223.85,223.44,223.77,2703.0,209.3932,209.7774,209.3932,209.7024,2703.0
2016-12-14 11:40:00,223.65,223.81,223.55,223.6,6427.0,209.59,209.7399,209.4962,209.5431,6427.0
2016-12-14 11:45:00,223.59,223.9,223.51,223.79,2700.0,209.5337,209.8242,209.4588,209.7212,2700.0
2016-12-14 11:50:00,223.96,224.3,223.96,224.2,3900.0,209.8805,210.1991,209.8805,210.1054,3900.0
2016-12-14 11:55:00,224.28,224.29,223.72,223.88,9297.0,210.1803,210.1897,209.6556,209.8055,9297.0
2016-12-14 12:00:00,223.89,224.11,223.72,223.98,3035.0,209.8149,210.021,209.6556,209.8992,3035.0
2016-12-14 12:05:00,224.21,224.33,224.05,224.05,2900.0,210.1147,210.2272,209.9648,209.9648,2900.0
2016-12-14 12:10:00,224.04,224.3,223.96,223.96,1023.0,209.9554,210.1991,209.8805,209.8805,1023.0
2016-12-14 12:15:00,223.91,224.08,223.66,223.81,2300.0,209.8336,209.9929,209.5993,209.7399,2300.0
2016-12-14 12:20:00,223.79,223.99,223.75,223.93,3200.0,209.7212,209.9086,209.6837,209.8524,3200.0
2016-12-14 12:25:00,223.93,223.97,223.82,223.84,1900.0,209.8524,209.8898,209.7493,209.768,1900.0
2016-12-14 12:30:00,223.9,223.9,223.69,223.79,2400.0,209.8242,209.8242,209.6274,209.7212,2400.0
2016-12-14 12:35:00,223.81,224.0,223.75,223.95,1601.0,209.7399,209.918,209.6837,209.8711,1601.0
2016-12-14 12:40:00,224.03,224.03,223.72,223.72,1700.0,209.9461,209.9461,209.6556,209.6556,1700.0
2016-12-14 12:45:00,223.75,223.75,223.58,223.64,3300.0,209.6837,209.6837,209.5244,209.5806,3300.0
2016-12-14 12:50:00,223.68,223.69,223.47,223.57,3600.0,209.6181,209.6274,209.4213,209.515,3600.0
2016-12-14 12:55:00,223.58,223.86,223.56,223.71,3458.0,209.5244,209.7868,209.5056,209.6462,3458.0
2016-12-14 13:00:00,223.74,224.07,223.73,223.96,4898.0,209.6743,209.9836,209.6649,209.8805,4898.0
2016-12-14 13:05:00,224.01,224.11,223.92,223.95,1941.0,209.9273,210.021,209.843,209.8711,1941.0
2016-12-14 13:10:00,223.84,224.03,223.84,223.93,1000.0,209.768,209.9461,209.768,209.8524,1000.0
2016-12-14 13:15:00,223.89,223.94,223.7,223.9,1500.0,209.8149,209.8617,209.6368,209.8242,1500.0
2016-12-14 13:20:00,223.89,224.07,223.89,223.98,1000.0,209.8149,209.9836,209.8149,209.8992,1000.0
2016-12-14 13:25:00,223.96,224.13,223.96,224.13,1300.0,209.8805,210.0398,209.8805,210.0398,1300.0
2016-12-14 13:30:00,224.13,224.45,224.13,224.29,3400.0,210.0398,210.3397,210.0398,210.1897,3400.0
2016-12-14 13:35:00,224.28,224.38,224.07,224.17,5515.0,210.1803,210.2741,209.9836,210.0773,5515.0
2016-12-14 13:40:00,224.15,224.15,223.8,223.8,3000.0,210.0585,210.0585,209.7305,209.7305,3000.0
2016-12-14 13:45:00,223.76,224.05,223.66,223.91,2700.0,209.693,209.9648,209.5993,209.8336,2700.0
2016-12-14 13:50:00,223.71,223.97,223.65,223.71,2805.0,209.6462,209.8898,209.59,209.6462,2805.0
2016-12-14 13:55:00,223.64,223.7,223.58,223.69,1200.0,209.5806,209.6368,209.5244,209.6274,1200.0
2016-12-14 14:00:00,223.45,223.83,222.42,223.51,5409.0,209.4025,209.7586,208.4373,209.4588,5409.0
2016-12-14 14:05:00,223.63,223.63,222.9,223.4,3551.0,209.5712,209.5712,208.8871,209.3557,3551.0
2016-12-14 14:10:00,223.62,223.62,222.61,222.7,2200.0,209.5618,209.5618,208.6153,208.6997,2200.0
2016-12-14 14:15:00,222.68,222.97,222.11,222.97,4659.0,208.6809,208.9527,208.1468,208.9527,4659.0
2016-12-14 14:20:00,223.06,223.06,222.5,222.5,2229.0,209.037,209.037,208.5123,208.5123,2229.0
2016-12-14 14:25:00,222.7,222.7,221.58,221.68,3287.0,208.6997,208.6997,207.6501,207.7438,3287.0
2016-12-14 14:30:00,221.69,222.56,221.69,222.12,9544.0,207.7532,208.5685,207.7532,208.1561,9544.0
2016-12-14 14:35:00,221.98,222.35,221.98,222.35,6178.0,208.0249,208.3717,208.0249,208.3717,6178.0
2016-12-14 14:40:00,222.37,222.61,221.99,222.19,5304.0,208.3904,208.6153,208.0343,208.2217,5304.0
2016-12-14 14:45:00,222.11,222.11,221.72,221.94,3942.0,208.1468,208.1468,207.7813,207.9875,3942.0
2016-12-14 14:50:00,222.06,222.06,221.66,221.88,3887.0,208.0999,208.0999,207.7251,207.9312,3887.0
2016-12-14 14:55:00,221.66,221.72,220.9,220.9,5661.0,207.7251,207.7813,207.0128,207.0128,5661.0
2016-12-14 15:00:00,220.9,221.93,220.9,221.34,6647.0,207.0128,207.9781,207.0128,207.4252,6647.0
2016-12-14 15:05:00,221.33,221.36,220.08,220.1,12874.0,207.4158,207.4439,206.2444,206.2631,12874.0
2016-12-14 15:10:00,220.09,220.56,220.06,220.42,8175.0,206.2538,206.6942,206.2256,206.563,8175.0
2016-12-14 15:15:00,220.2,220.53,219.98,220.45,16898.0,206.3568,206.6661,206.1507,206.5911,16898.0
2016-12-14 15:20:00,220.37,220.81,220.2,220.68,7384.0,206.5162,206.9285,206.3568,206.8067,7384.0
2016-12-14 15:25:00,220.68,221.17,220.61,221.17,8361.0,206.8067,207.2659,206.7411,207.2659,8361.0
2016-12-14 15:30:00,221.1,221.94,221.01,221.88,9388.0,207.2003,207.9875,207.1159,207.9312,9388.0
2016-12-14 15:35:00,221.78,222.96,221.77,222.85,17444.0,207.8375,208.9433,207.8281,208.8402,17444.0
2016-12-14 15:40:00,222.86,222.86,221.98,222.27,8568.0,208.8496,208.8496,208.0249,208.2967,8568.0
2016-12-14 15:45:00,222.18,222.64,222.18,222.27,12161.0,208.2124,208.6434,208.2124,208.2967,12161.0
2016-12-14 15:50:00,222.19,222.19,221.3,221.59,19762.0,208.2217,208.2217,207.3877,207.6595,19762.0
2016-12-14 15:55:00,221.59,221.91,221.44,221.81,38120.0,207.6595,207.9593,207.5189,207.8656,38120.0
2016-12-15 09:30:00,222.0,222.71,221.04,221.28,23937.0,208.0437,208.709,207.144,207.3689,23937.0
2016-12-15 09:35:00,221.35,222.15,221.03,221.64,18745.0,207.4345,208.1843,207.1347,207.7063,18745.0
2016-12-15 09:40:00,221.08,221.61,220.82,221.61,3200.0,207.1815,207.6782,206.9379,207.6782,3200.0
2016-12-15 09:45:00,221.33,221.4,220.75,221.0,3980.0,207.4158,207.4814,206.8723,207.1065,3980.0
2016-12-15 09:50:00,221.06,221.36,220.62,221.29,9141.0,207.1628,207.4439,206.7504,207.3783,9141.0
2016-12-15 09:55:00,221.3,221.79,220.9,221.79,2100.0,207.3877,207.8469,207.0128,207.8469,2100.0
2016-12-15 10:00:00,221.84,222.48,221.82,222.18,4190.0,207.8937,208.4935,207.875,208.2124,4190.0
2016-12-15 10:05:00,222.4,222.72,221.92,222.14,3653.0,208.4185,208.7184,207.9687,208.1749,3653.0
2016-12-15 10:10:00,222.27,222.63,222.0,222.22,4031.0,208.2967,208.6341,208.0437,208.2499,4031.0
2016-12-15 10:15:00,222.56,222.56,220.95,220.95,1903.0,208.5685,208.5685,207.0597,207.0597,1903.0
2016-12-15 10:20:00,221.24,221.89,221.24,221.89,6464.0,207.3315,207.9406,207.3315,207.9406,6464.0
2016-12-15 10:25:00,221.64,221.9,221.42,221.42,5917.0,207.7063,207.95,207.5001,207.5001,5917.0
2016-12-15 10:30:00,221.17,221.46,220.56,220.56,6496.0,207.2659,207.5376,206.6942,206.6942,6496.0
2016-12-15 10:35:00,220.89,221.57,220.88,221.51,12240.0,207.0035,207.6407,206.9941,207.5845,12240.0
2016-12-15 10:40:00,221.52,221.57,221.17,221.17,2000.0,207.5939,207.6407,207.2659,207.2659,2000.0
2016-12-15 10:45:00,221.29,221.48,220.76,221.01,10054.0,207.3783,207.5564,206.8816,207.1159,10054.0
2016-12-15 10:50:00,221.24,221.81,221.24,221.81,3050.0,207.3315,207.8656,207.3315,207.8656,3050.0
2016-12-15 10:55:00,221.97,222.18,221.97,222.17,1503.0,208.0156,208.2124,208.0156,208.203,1503.0
2016-12-15 11:00:00,221.95,222.19,221.65,222.05,4959.0,207.9968,208.2217,207.7157,208.0905,4959.0
2016-12-15 11:05:00,222.17,223.07,222.12,222.84,5710.0,208.203,209.0464,208.1561,208.8309,5710.0
2016-12-15 11:10:00,222.84,223.22,222.81,223.11,6977.0,208.8309,209.187,208.8028,209.0839,6977.0
2016-12-15 11:15:00,223.12,223.8,223.12,223.72,8617.0,209.0933,209.7305,209.0933,209.6556,8617.0
2016-12-15 11:20:00,223.72,223.72,223.72,223.72,0.0,209.6556,209.6556,209.6556,209.6556,0.0
2016-12-15 11:25:00,223.65,223.65,222.73,222.73,6400.0,209.59,209.59,208.7278,208.7278,6400.0
2016-12-15 11:30:00,222.8,222.85,222.34,222.34,1937.0,208.7934,208.8402,208.3623,208.3623,1937.0
2016-12-15 11:35:00,222.45,222.45,222.26,222.27,344.0,208.4654,208.4654,208.2873,208.2967,344.0
2016-12-15 11:40:00,222.5,222.61,222.32,222.34,4347.0,208.5123,208.6153,208.3436,208.3623,4347.0
2016-12-15 11:45:00,222.46,222.61,222.15,222.26,5900.0,208.4748,208.6153,208.1843,208.2873,5900.0
2016-12-15 11:50:00,222.57,222.57,222.29,222.45,2125.0,208.5778,208.5778,208.3155,208.4654,2125.0
2016-12-15 11:55:00,222.31,222.48,221.98,222.04,10711.0,208.3342,208.4935,208.0249,208.0812,10711.0
2016-12-15 12:00:00,222.09,222.26,221.89,222.26,2911.0,208.128,208.2873,207.9406,208.2873,2911.0
2016-12-15 12:05:00,222.19,222.3,222.1,222.26,1700.0,208.2217,208.3248,208.1374,208.2873,1700.0
2016-12-15 12:10:00,222.25,222.25,221.86,221.87,1200.0,208.278,208.278,207.9125,207.9219,1200.0
2016-12-15 12:15:00,221.9,222.23,221.9,222.23,1852.0,207.95,208.2592,207.95,208.2592,1852.0
2016-12-15 12:20:00,222.19,222.24,221.92,222.08,2700.0,208.2217,208.2686,207.9687,208.1187,2700.0
2016-12-15 12:25:00,221.96,222.25,221.95,222.25,2380.0,208.0062,208.278,207.9968,208.278,2380.0
2016-12-15 12:30:00,222.24,222.25,221.97,222.25,3400.0,208.2686,208.278,208.0156,208.278,3400.0
2016-12-15 12:35:00,222.36,222.36,222.11,222.21,2410.0,208.3811,208.3811,208.1468,208.2405,2410.0
2016-12-15 12:40:00,222.34,222.46,222.18,222.45,7403.0,208.3623,208.4748,208.2124,208.4654,7403.0
2016-12-15 12:45:00,222.35,222.45,222.12,222.43,4820.0,208.3717,208.4654,208.1561,208.4467,4820.0
2016-12-15 12:50:00,222.43,222.43,222.35,222.37,1000.0,208.4467,208.4467,208.3717,208.3904,1000.0
2016-12-15 12:55:00,222.45,222.63,222.34,222.63,972.0,208.4654,208.6341,208.3623,208.6341,972.0
2016-12-15 13:00:00,222.56,222.73,222.55,222.6,6974.0,208.5685,208.7278,208.5591,208.606,6974.0
2016-12-15 13:05:00,222.57,222.95,222.57,222.7,4983.0,208.5778,208.934,208.5778,208.6997,4983.0
2016-12-15 13:10:00,222.54,222.6,221.96,221.96,6800.0,208.5497,208.606,208.0062,208.0062,6800.0
2016-12-15 13:15:00,222.04,222.16,221.72,222.1,6112.0,208.0812,208.1936,207.7813,208.1374,6112.0
2016-12-15 13:20:00,222.13,222.29,221.53,221.74,6816.0,208.1655,208.3155,207.6032,207.8,6816.0
2016-12-15 13:25:00,221.62,221.74,221.21,221.25,2300.0,207.6876,207.8,207.3033,207.3408,2300.0
2016-12-15 13:30:00,221.3,221.75,221.3,221.46,12628.0,207.3877,207.8094,207.3877,207.5376,12628.0
2016-12-15 13:35:00,221.46,221.46,220.81,220.9,6780.0,207.5376,207.5376,206.9285,207.0128,6780.0
2016-12-15 13:40:00,220.91,221.02,220.6,220.71,5730.0,207.0222,207.1253,206.7317,206.8348,5730.0
2016-12-15 13:45:00,220.51,220.78,220.18,220.18,3680.0,206.6474,206.9004,206.3381,206.3381,3680.0
2016-12-15 13:50:00,220.48,220.57,220.4,220.46,2357.0,206.6192,206.7036,206.5443,206.6005,2357.0
2016-12-15 13:55:00,220.18,220.43,219.96,220.02,3278.0,206.3381,206.5724,206.1319,206.1882,3278.0
2016-12-15 14:00:00,220.03,220.48,220.03,220.48,6050.0,206.1975,206.6192,206.1975,206.6192,6050.0
2016-12-15 14:05:00,220.53,220.67,220.41,220.67,3378.0,206.6661,206.7973,206.5536,206.7973,3378.0
2016-12-15 14:10:00,220.7,220.71,220.7,220.71,200.0,206.8254,206.8348,206.8254,206.8348,200.0
2016-12-15 14:15:00,220.65,221.05,220.59,221.01,11200.0,206.7786,207.1534,206.7223,207.1159,11200.0
2016-12-15 14:20:00,221.24,221.24,220.93,220.93,2752.0,207.3315,207.3315,207.041,207.041,2752.0
2016-12-15 14:25:00,220.98,221.23,220.97,221.03,2073.0,207.0878,207.3221,207.0784,207.1347,2073.0
2016-12-15 14:30:00,221.11,221.16,221.03,221.16,548.0,207.2096,207.2565,207.1347,207.2565,548.0
2016-12-15 14:35:00,221.2,221.36,220.98,221.36,7872.0,207.294,207.4439,207.0878,207.4439,7872.0
2016-12-15 14:40:00,221.25,221.25,221.07,221.2,3407.0,207.3408,207.3408,207.1721,207.294,3407.0
2016-12-15 14:45:00,221.15,221.15,220.89,221.12,3820.0,207.2471,207.2471,207.0035,207.219,3820.0
2016-12-15 14:50:00,221.08,221.38,221.07,221.34,1778.0,207.1815,207.4627,207.1721,207.4252,1778.0
2016-12-15 14:55:00,221.11,221.15,220.83,221.01,2486.0,207.2096,207.2471,206.9472,207.1159,2486.0
2016-12-15 15:00:00,221.07,221.19,220.78,220.78,2943.0,207.1721,207.2846,206.9004,206.9004,2943.0
2016-12-15 15:05:00,220.96,220.96,220.74,220.83,2300.0,207.0691,207.0691,206.8629,206.9472,2300.0
2016-12-15 15:10:00,220.74,220.78,220.48,220.61,3564.0,206.8629,206.9004,206.6192,206.7411,3564.0
2016-12-15 15:15:00,220.64,220.79,220.62,220.79,3400.0,206.7692,206.9098,206.7504,206.9098,3400.0
2016-12-15 15:20:00,220.8,220.93,220.71,220.78,4309.0,206.9191,207.041,206.8348,206.9004,4309.0
2016-12-15 15:25:00,220.92,221.33,220.92,221.19,10018.0,207.0316,207.4158,207.0316,207.2846,10018.0
2016-12-15 15:30:00,221.17,221.17,220.87,221.02,3811.0,207.2659,207.2659,206.9847,207.1253,3811.0
2016-12-15 15:35:00,221.02,221.17,220.93,221.17,5300.0,207.1253,207.2659,207.041,207.2659,5300.0
2016-12-15 15:40:00,221.01,221.27,220.94,221.21,7316.0,207.1159,207.3596,207.0503,207.3033,7316.0
2016-12-15 15:45:00,221.26,221.26,220.97,220.97,6621.0,207.3502,207.3502,207.0784,207.0784,6621.0
2016-12-15 15:50:00,221.03,221.31,221.03,221.29,14346.0,207.1347,207.3971,207.1347,207.3783,14346.0
2016-12-15 15:55:00,221.3,221.49,221.23,221.42,25012.0,207.3877,207.5657,207.3221,207.5001,25012.0
2016-12-16 09:30:00,222.0,222.89,222.0,222.29,72108.0,208.0437,208.8777,208.0437,208.3155,72108.0
2016-12-16 09:35:00,222.49,223.04,222.49,222.52,7464.0,208.5029,209.0183,208.5029,208.531,7464.0
2016-12-16 09:40:00,222.63,223.13,222.49,223.13,500.0,208.6341,209.1026,208.5029,209.1026,500.0
2016-12-16 09:45:00,222.5,223.84,222.49,223.82,20763.0,208.5123,209.768,208.5029,209.7493,20763.0
2016-12-16 09:50:00,223.84,224.18,223.48,223.98,29234.0,209.768,210.0866,209.4306,209.8992,29234.0
2016-12-16 09:55:00,223.88,224.3,223.76,224.07,6094.0,209.8055,210.1991,209.693,209.9836,6094.0
2016-12-16 10:00:00,224.14,224.3,223.49,223.54,5856.0,210.0491,210.1991,209.44,209.4869,5856.0
2016-12-16 10:05:00,223.47,223.73,223.31,223.5,3700.0,209.4213,209.6649,209.2713,209.4494,3700.0
2016-12-16 10:10:00,223.3,223.61,223.16,223.35,3100.0,209.262,209.5525,209.1308,209.3088,3100.0
2016-12-16 10:15:00,223.44,223.59,223.35,223.47,1800.0,209.3932,209.5337,209.3088,209.4213,1800.0
2016-12-16 10:20:00,223.6,223.6,223.22,223.54,3726.0,209.5431,209.5431,209.187,209.4869,3726.0
2016-12-16 10:25:00,223.46,223.51,223.37,223.51,600.0,209.4119,209.4588,209.3276,209.4588,600.0
2016-12-16 10:30:00,223.38,223.47,223.32,223.32,1251.0,209.3369,209.4213,209.2807,209.2807,1251.0
2016-12-16 10:35:00,223.15,223.67,223.15,223.52,3510.0,209.1214,209.6087,209.1214,209.4681,3510.0
2016-12-16 10:40:00,223.59,224.04,223.59,223.72,2744.0,209.5337,209.9554,209.5337,209.6556,2744.0
2016-12-16 10:45:00,223.87,224.0,223.81,224.0,2700.0,209.7961,209.918,209.7399,209.918,2700.0
2016-12-16 10:50:00,223.84,224.02,223.8,224.0,1400.0,209.768,209.9367,209.7305,209.918,1400.0
2016-12-16 10:55:00,223.97,224.12,223.82,224.01,3067.0,209.8898,210.0304,209.7493,209.9273,3067.0
2016-12-16 11:00:00,223.9,223.91,223.07,223.15,4800.0,209.8242,209.8336,209.0464,209.1214,4800.0
2016-12-16 11:05:00,223.1,223.21,222.73,223.07,5633.0,209.0745,209.1776,208.7278,209.0464,5633.0
2016-12-16 11:10:00,223.07,223.38,223.07,223.26,4028.0,209.0464,209.3369,209.0464,209.2245,4028.0
2016-12-16 11:15:00,223.15,223.15,223.01,223.01,700.0,209.1214,209.1214,208.9902,208.9902,700.0
2016-12-16 11:20:00,222.99,223.11,222.87,222.92,4600.0,208.9714,209.0839,208.859,208.9058,4600.0
2016-12-16 11:25:00,222.91,223.11,222.83,222.89,2506.0,208.8965,209.0839,208.8215,208.8777,2506.0
2016-12-16 11:30:00,223.03,223.03,222.93,222.94,609.0,209.0089,209.0089,208.9152,208.9246,609.0
2016-12-16 11:35:00,223.1,223.25,223.0,223.25,3600.0,209.0745,209.2151,208.9808,209.2151,3600.0
2016-12-16 11:40:00,223.01,223.2,222.98,223.02,2200.0,208.9902,209.1682,208.9621,208.9996,2200.0
2016-12-16 11:45:00,223.09,223.92,223.08,223.9,8391.0,209.0652,209.843,209.0558,209.8242,8391.0
2016-12-16 11:50:00,223.85,224.0,223.68,223.68,3900.0,209.7774,209.918,209.6181,209.6181,3900.0
2016-12-16 11:55:00,223.45,223.57,223.26,223.55,7933.0,209.4025,209.515,209.2245,209.4962,7933.0
2016-12-16 12:00:00,223.61,223.61,223.25,223.31,5100.0,209.5525,209.5525,209.2151,209.2713,5100.0
2016-12-16 12:05:00,223.3,223.36,223.18,223.2,3050.0,209.262,209.3182,209.1495,209.1682,3050.0
2016-12-16 12:10:00,223.2,223.3,223.05,223.05,9002.0,209.1682,209.262,209.0277,209.0277,9002.0
2016-12-16 12:15:00,223.03,223.2,222.88,222.88,500.0,209.0089,209.1682,208.8684,208.8684,500.0
2016-12-16 12:20:00,222.95,222.95,222.62,222.62,2700.0,208.934,208.934,208.6247,208.6247,2700.0
2016-12-16 12:25:00,222.56,222.62,222.35,222.59,5200.0,208.5685,208.6247,208.3717,208.5966,5200.0
2016-12-16 12:30:00,222.59,222.86,222.47,222.72,4100.0,208.5966,208.8496,208.4841,208.7184,4100.0
2016-12-16 12:35:00,222.72,223.1,222.7,223.1,5581.0,208.7184,209.0745,208.6997,209.0745,5581.0
2016-12-16 12:40:00,223.14,223.3,222.45,222.45,3800.0,209.112,209.262,208.4654,208.4654,3800.0
2016-12-16 12:45:00,222.38,222.6,222.37,222.45,6349.0,208.3998,208.606,208.3904,208.4654,6349.0
2016-12-16 12:50:00,222.36,222.47,222.13,222.46,2300.0,208.3811,208.4841,208.1655,208.4748,2300.0
2016-12-16 12:55:00,222.48,222.48,222.18,222.18,3900.0,208.4935,208.4935,208.2124,208.2124,3900.0
2016-12-16 13:00:00,222.13,222.2,221.86,222.05,11231.0,208.1655,208.2311,207.9125,208.0905,11231.0
2016-12-16 13:05:00,222.0,222.09,222.0,222.0,1700.0,208.0437,208.128,208.0437,208.0437,1700.0
2016-12-16 13:10:00,222.09,222.11,221.66,221.87,5700.0,208.128,208.1468,207.7251,207.9219,5700.0
2016-12-16 13:15:00,221.64,221.9,221.5,221.83,1800.0,207.7063,207.95,207.5751,207.8844,1800.0
2016-12-16 13:20:00,221.76,222.04,221.76,221.97,2130.0,207.8188,208.0812,207.8188,208.0156,2130.0
2016-12-16 13:25:00,221.92,222.09,221.75,221.85,6619.0,207.9687,208.128,207.8094,207.9031,6619.0
2016-12-16 13:30:00,221.84,221.84,221.55,221.55,1400.0,207.8937,207.8937,207.622,207.622,1400.0
2016-12-16 13:35:00,221.64,221.8,221.57,221.71,1340.0,207.7063,207.8563,207.6407,207.7719,1340.0
2016-12-16 13:40:00,221.82,221.9,221.64,221.71,6600.0,207.875,207.95,207.7063,207.7719,6600.0
2016-12-16 13:45:00,221.81,221.82,221.33,221.77,7095.0,207.8656,207.875,207.4158,207.8281,7095.0
2016-12-16 13:50:00,221.38,221.56,221.23,221.23,1425.0,207.4627,207.6313,207.3221,207.3221,1425.0
2016-12-16 13:55:00,221.16,221.21,221.08,221.08,1025.0,207.2565,207.3033,207.1815,207.1815,1025.0
2016-12-16 14:00:00,221.07,221.07,220.68,220.68,800.0,207.1721,207.1721,206.8067,206.8067,800.0
2016-12-16 14:05:00,220.79,220.88,220.64,220.79,2000.0,206.9098,206.9941,206.7692,206.9098,2000.0
2016-12-16 14:10:00,220.67,220.73,220.26,220.58,7500.0,206.7973,206.8535,206.4131,206.713,7500.0
2016-12-16 14:15:00,220.57,220.69,220.36,220.43,1975.0,206.7036,206.816,206.5068,206.5724,1975.0
2016-12-16 14:20:00,220.32,220.45,220.14,220.26,3392.0,206.4693,206.5911,206.3006,206.4131,3392.0
2016-12-16 14:25:00,220.19,220.4,220.08,220.34,1588.0,206.3475,206.5443,206.2444,206.488,1588.0
2016-12-16 14:30:00,220.24,220.51,220.24,220.48,1679.0,206.3943,206.6474,206.3943,206.6192,1679.0
2016-12-16 14:35:00,220.38,220.73,220.3,220.41,6999.0,206.5255,206.8535,206.4506,206.5536,6999.0
2016-12-16 14:40:00,220.22,220.5,220.22,220.49,750.0,206.3756,206.638,206.3756,206.6286,750.0
2016-12-16 14:45:00,220.56,220.79,220.46,220.71,2800.0,206.6942,206.9098,206.6005,206.8348,2800.0
2016-12-16 14:50:00,220.72,221.45,220.72,221.36,7159.0,206.8442,207.5283,206.8442,207.4439,7159.0
2016-12-16 14:55:00,221.48,221.6,221.35,221.43,1924.0,207.5564,207.6688,207.4345,207.5095,1924.0
2016-12-16 15:00:00,221.44,221.97,221.4,221.8,15701.0,207.5189,208.0156,207.4814,207.8563,15701.0
2016-12-16 15:05:00,221.89,221.97,221.7,221.77,7278.0,207.9406,208.0156,207.7625,207.8281,7278.0
2016-12-16 15:10:00,221.76,221.76,221.29,221.29,1600.0,207.8188,207.8188,207.3783,207.3783,1600.0
2016-12-16 15:15:00,221.37,221.45,221.05,221.21,2430.0,207.4533,207.5283,207.1534,207.3033,2430.0
2016-12-16 15:20:00,221.19,221.22,220.75,220.75,4821.0,207.2846,207.3127,206.8723,206.8723,4821.0
2016-12-16 15:25:00,220.72,220.72,220.49,220.49,2700.0,206.8442,206.8442,206.6286,206.6286,2700.0
2016-12-16 15:30:00,220.43,220.89,220.43,220.54,7300.0,206.5724,207.0035,206.5724,206.6755,7300.0
2016-12-16 15:35:00,220.5,220.62,220.29,220.29,3390.0,206.638,206.7504,206.4412,206.4412,3390.0
2016-12-16 15:40:00,220.38,220.38,220.0,220.0,8064.0,206.5255,206.5255,206.1694,206.1694,8064.0
2016-12-16 15:45:00,220.0,220.84,219.97,220.82,12030.0,206.1694,206.9566,206.1413,206.9379,12030.0
2016-12-16 15:50:00,220.7,220.85,220.49,220.49,6926.0,206.8254,206.966,206.6286,206.6286,6926.0
2016-12-16 15:55:00,220.49,220.59,220.13,220.43,23270.0,206.6286,206.7223,206.2912,206.5724,23270.0
2016-12-19 09:30:00,220.37,220.57,219.31,219.55,10644.0,206.5162,206.7036,205.5228,205.7477,10644.0
2016-12-19 09:35:00,219.3,219.75,218.72,219.74,5477.0,205.5134,205.9351,204.9699,205.9258,5477.0
2016-12-19 09:40:00,219.49,220.2,219.22,220.15,7386.0,205.6915,206.3568,205.4385,206.31,7386.0
2016-12-19 09:45:00,220.03,220.41,219.65,219.72,9600.0,206.1975,206.5536,205.8414,205.907,9600.0
2016-12-19 09:50:00,219.67,220.0,219.49,219.78,3466.0,205.8602,206.1694,205.6915,205.9632,3466.0
2016-12-19 09:55:00,219.96,220.21,219.48,220.01,9596.0,206.1319,206.3662,205.6821,206.1788,9596.0
2016-12-19 10:00:00,219.86,220.0,219.53,219.8,21276.0,206.0382,206.1694,205.729,205.982,21276.0
2016-12-19 10:05:00,219.63,220.03,219.63,220.03,4215.0,205.8227,206.1975,205.8227,206.1975,4215.0
2016-12-19 10:10:00,220.19,220.34,220.18,220.34,3255.0,206.3475,206.488,206.3381,206.488,3255.0
2016-12-19 10:15:00,220.11,220.5,220.03,220.47,5748.0,206.2725,206.638,206.1975,206.6099,5748.0
2016-12-19 10:20:00,220.4,220.7,220.2,220.7,3975.0,206.5443,206.8254,206.3568,206.8254,3975.0
2016-12-19 10:25:00,220.68,221.08,220.6,220.91,5798.0,206.8067,207.1815,206.7317,207.0222,5798.0
2016-12-19 10:30:00,221.05,221.93,221.05,221.68,4400.0,207.1534,207.9781,207.1534,207.7438,4400.0
2016-12-19 10:35:00,221.69,221.69,221.36,221.36,4800.0,207.7532,207.7532,207.4439,207.4439,4800.0
2016-12-19 10:40:00,221.48,221.59,221.05,221.52,7004.0,207.5564,207.6595,207.1534,207.5939,7004.0
2016-12-19 10:45:00,221.37,221.37,221.06,221.15,3855.0,207.4533,207.4533,207.1628,207.2471,3855.0
2016-12-19 10:50:00,221.21,221.21,220.92,221.09,3863.0,207.3033,207.3033,207.0316,207.1909,3863.0
2016-12-19 10:55:00,220.96,221.45,220.96,221.43,2300.0,207.0691,207.5283,207.0691,207.5095,2300.0
2016-12-19 11:00:00,221.5,221.75,221.49,221.51,4300.0,207.5751,207.8094,207.5657,207.5845,4300.0
2016-12-19 11:05:00,221.59,221.96,221.32,221.64,7033.0,207.6595,208.0062,207.4064,207.7063,7033.0
2016-12-19 11:10:00,221.63,221.76,221.45,221.73,2526.0,207.6969,207.8188,207.5283,207.7907,2526.0
2016-12-19 11:15:00,221.59,221.8,221.28,221.28,2655.0,207.6595,207.8563,207.3689,207.3689,2655.0
2016-12-19 11:20:00,221.38,221.38,221.04,221.17,5035.0,207.4627,207.4627,207.144,207.2659,5035.0
2016-12-19 11:25:00,221.27,221.3,220.7,220.88,5550.0,207.3596,207.3877,206.8254,206.9941,5550.0
2016-12-19 11:30:00,220.85,220.85,220.69,220.71,800.0,206.966,206.966,206.816,206.8348,800.0
2016-12-19 11:35:00,220.42,220.46,220.34,220.34,750.0,206.563,206.6005,206.488,206.488,750.0
2016-12-19 11:40:00,220.26,220.28,220.12,220.27,3100.0,206.4131,206.4318,206.2819,206.4224,3100.0
2016-12-19 11:45:00,220.27,220.27,220.1,220.18,2200.0,206.4224,206.4224,206.2631,206.3381,2200.0
2016-12-19 11:50:00,220.31,220.55,220.09,220.55,5661.0,206.4599,206.6848,206.2538,206.6848,5661.0
2016-12-19 11:55:00,220.38,220.64,220.32,220.56,4400.0,206.5255,206.7692,206.4693,206.6942,4400.0
2016-12-19 12:00:00,220.54,220.97,220.49,220.92,3800.0,206.6755,207.0784,206.6286,207.0316,3800.0
2016-12-19 12:05:00,220.98,221.19,220.78,220.9,2930.0,207.0878,207.2846,206.9004,207.0128,2930.0
2016-12-19 12:10:00,221.04,221.25,220.91,221.17,2727.0,207.144,207.3408,207.0222,207.2659,2727.0
2016-12-19 12:15:00,221.21,221.64,221.21,221.59,4700.0,207.3033,207.7063,207.3033,207.6595,4700.0
2016-12-19 12:20:00,221.55,222.08,221.54,222.08,2259.0,207.622,208.1187,207.6126,208.1187,2259.0
2016-12-19 12:25:00,221.87,222.11,221.81,222.04,1400.0,207.9219,208.1468,207.8656,208.0812,1400.0
2016-12-19 12:30:00,222.1,222.1,221.87,222.0,2300.0,208.1374,208.1374,207.9219,208.0437,2300.0
2016-12-19 12:35:00,222.04,222.29,221.96,222.2,2800.0,208.0812,208.3155,208.0062,208.2311,2800.0
2016-12-19 12:40:00,222.2,222.2,221.71,221.71,2300.0,208.2311,208.2311,207.7719,207.7719,2300.0
2016-12-19 12:45:00,221.84,222.16,221.5,222.16,7451.0,207.8937,208.1936,207.5751,208.1936,7451.0
2016-12-19 12:50:00,221.94,222.18,221.88,222.05,2950.0,207.9875,208.2124,207.9312,208.0905,2950.0
2016-12-19 12:55:00,222.02,222.36,222.0,222.36,4698.0,208.0624,208.3811,208.0437,208.3811,4698.0
2016-12-19 13:00:00,222.33,222.47,222.14,222.47,3100.0,208.3529,208.4841,208.1749,208.4841,3100.0
2016-12-19 13:05:00,222.48,222.82,222.47,222.82,3681.0,208.4935,208.8121,208.4841,208.8121,3681.0
2016-12-19 13:10:00,222.79,222.96,222.71,222.87,1400.0,208.784,208.9433,208.709,208.859,1400.0
2016-12-19 13:15:00,222.76,222.76,222.55,222.72,600.0,208.7559,208.7559,208.5591,208.7184,600.0
2016-12-19 13:20:00,222.73,222.9,222.71,222.9,2246.0,208.7278,208.8871,208.709,208.8871,2246.0
2016-12-19 13:25:00,222.8,223.02,222.73,222.89,3029.0,208.7934,208.9996,208.7278,208.8777,3029.0
2016-12-19 13:30:00,222.87,223.1,222.82,222.9,3203.0,208.859,209.0745,208.8121,208.8871,3203.0
2016-12-19 13:35:00,222.81,222.97,222.56,222.85,2599.0,208.8028,208.9527,208.5685,208.8402,2599.0
2016-12-19 13:40:00,222.56,222.66,222.45,222.62,2326.0,208.5685,208.6622,208.4654,208.6247,2326.0
2016-12-19 13:45:00,222.52,222.71,222.51,222.71,1521.0,208.531,208.709,208.5216,208.709,1521.0
2016-12-19 13:50:00,222.71,222.97,222.65,222.97,3600.0,208.709,208.9527,208.6528,208.9527,3600.0
2016-12-19 13:55:00,222.89,222.93,222.75,222.75,1700.0,208.8777,208.9152,208.7465,208.7465,1700.0
2016-12-19 14:00:00,222.57,222.7,222.55,222.65,4900.0,208.5778,208.6997,208.5591,208.6528,4900.0
2016-12-19 14:05:00,222.67,222.74,222.64,222.68,1800.0,208.6716,208.7372,208.6434,208.6809,1800.0
2016-12-19 14:10:00,222.79,223.11,222.72,223.11,2900.0,208.784,209.0839,208.7184,209.0839,2900.0
2016-12-19 14:15:00,223.16,223.17,222.86,222.91,6440.0,209.1308,209.1401,208.8496,208.8965,6440.0
2016-12-19 14:20:00,222.85,222.88,222.71,222.75,2300.0,208.8402,208.8684,208.709,208.7465,2300.0
2016-12-19 14:25:00,222.96,223.02,222.96,223.02,500.0,208.9433,208.9996,208.9433,208.9996,500.0
2016-12-19 14:30:00,222.98,223.16,222.89,222.94,2991.0,208.9621,209.1308,208.8777,208.9246,2991.0
2016-12-19 14:35:00,222.81,222.88,222.71,222.71,560.0,208.8028,208.8684,208.709,208.709,560.0
2016-12-19 14:40:00,222.71,222.71,222.63,222.63,534.0,208.709,208.709,208.6341,208.6341,534.0
2016-12-19 14:45:00,222.59,222.68,222.43,222.43,700.0,208.5966,208.6809,208.4467,208.4467,700.0
2016-12-19 14:50:00,222.42,222.58,222.34,222.35,6987.0,208.4373,208.5872,208.3623,208.3717,6987.0
2016-12-19 14:55:00,222.41,222.41,222.16,222.26,1900.0,208.4279,208.4279,208.1936,208.2873,1900.0
2016-12-19 15:00:00,222.15,222.28,222.15,222.26,957.0,208.1843,208.3061,208.1843,208.2873,957.0
2016-12-19 15:05:00,222.25,222.25,222.04,222.04,1900.0,208.278,208.278,208.0812,208.0812,1900.0
2016-12-19 15:10:00,222.04,222.04,221.89,221.89,600.0,208.0812,208.0812,207.9406,207.9406,600.0
2016-12-19 15:15:00,221.83,221.87,221.63,221.72,4141.0,207.8844,207.9219,207.6969,207.7813,4141.0
2016-12-19 15:20:00,221.54,221.54,221.22,221.37,4300.0,207.6126,207.6126,207.3127,207.4533,4300.0
2016-12-19 15:25:00,221.33,221.55,221.12,221.32,6742.0,207.4158,207.622,207.219,207.4064,6742.0
2016-12-19 15:30:00,221.41,222.04,221.41,221.92,5270.0,207.4908,208.0812,207.4908,207.9687,5270.0
2016-12-19 15:35:00,221.96,222.27,221.96,222.16,4371.0,208.0062,208.2967,208.0062,208.1936,4371.0
2016-12-19 15:40:00,222.1,222.48,221.99,222.48,7176.0,208.1374,208.4935,208.0343,208.4935,7176.0
2016-12-19 15:45:00,222.51,222.61,222.39,222.47,7500.0,208.5216,208.6153,208.4092,208.4841,7500.0
2016-12-19 15:50:00,222.52,222.52,222.25,222.29,10764.0,208.531,208.531,208.278,208.3155,10764.0
2016-12-19 15:55:00,222.32,222.7,222.32,222.68,19306.0,208.3436,208.6997,208.3436,208.6809,19306.0
2016-12-20 09:30:00,222.34,223.0,221.04,221.04,16332.0,208.3623,208.9808,207.144,207.144,16332.0
2016-12-20 09:35:00,221.3,221.95,221.17,221.17,11235.0,207.3877,207.9968,207.2659,207.2659,11235.0
2016-12-20 09:40:00,221.55,222.92,221.54,222.35,11904.0,207.622,208.9058,207.6126,208.3717,11904.0
2016-12-20 09:45:00,222.2,223.08,222.01,223.0,14300.0,208.2311,209.0558,208.0531,208.9808,14300.0
2016-12-20 09:50:00,223.18,223.44,222.98,222.99,1700.0,209.1495,209.3932,208.9621,208.9714,1700.0
2016-12-20 09:55:00,222.98,223.57,222.84,223.43,4500.0,208.9621,209.515,208.8309,209.3838,4500.0
2016-12-20 10:00:00,223.45,224.17,223.1,224.04,6050.0,209.4025,210.0773,209.0745,209.9554,6050.0
2016-12-20 10:05:00,224.1,224.6,223.92,224.6,6194.0,210.0117,210.4802,209.843,210.4802,6194.0
2016-12-20 10:10:00,224.33,224.33,223.85,223.85,866.0,210.2272,210.2272,209.7774,209.7774,866.0
2016-12-20 10:15:00,223.81,224.04,223.65,223.65,2180.0,209.7399,209.9554,209.59,209.59,2180.0
2016-12-20 10:20:00,223.79,224.27,223.64,224.27,2600.0,209.7212,210.171,209.5806,210.171,2600.0
2016-12-20 10:25:00,223.99,223.99,223.58,223.96,1320.0,209.9086,209.9086,209.5244,209.8805,1320.0
2016-12-20 10:30:00,224.03,224.03,223.76,223.8,5300.0,209.9461,209.9461,209.693,209.7305,5300.0
2016-12-20 10:35:00,223.95,224.19,223.81,223.97,6700.0,209.8711,210.096,209.7399,209.8898,6700.0
2016-12-20 10:40:00,223.99,224.56,223.98,223.99,2400.0,209.9086,210.4427,209.8992,209.9086,2400.0
2016-12-20 10:45:00,224.3,224.9,223.96,224.9,8936.0,210.1991,210.7614,209.8805,210.7614,8936.0
2016-12-20 10:50:00,224.75,224.75,224.14,224.25,5391.0,210.6208,210.6208,210.0491,210.1522,5391.0
2016-12-20 10:55:00,224.48,224.48,224.05,224.05,2662.0,210.3678,210.3678,209.9648,209.9648,2662.0
2016-12-20 11:00:00,224.01,224.72,224.01,224.72,2100.0,209.9273,210.5927,209.9273,210.5927,2100.0
2016-12-20 11:05:00,224.57,224.9,224.57,224.84,1788.0,210.4521,210.7614,210.4521,210.7051,1788.0
2016-12-20 11:10:00,224.94,225.58,224.94,225.44,9000.0,210.7989,211.3986,210.7989,211.2674,9000.0
2016-12-20 11:15:00,225.42,225.84,225.41,225.77,4636.0,211.2487,211.6423,211.2393,211.5767,4636.0
2016-12-20 11:20:00,225.87,226.45,225.61,226.23,8913.0,211.6704,212.2139,211.4267,212.0078,8913.0
2016-12-20 11:25:00,226.26,226.64,226.08,226.62,19392.0,212.0359,212.392,211.8672,212.3732,19392.0
2016-12-20 11:30:00,226.62,227.0,226.48,227.0,5325.0,212.3732,212.7294,212.242,212.7294,5325.0
2016-12-20 11:35:00,227.0,227.03,226.54,226.91,9434.0,212.7294,212.7575,212.2983,212.645,9434.0
2016-12-20 11:40:00,226.76,227.21,226.76,227.21,900.0,212.5044,212.9262,212.5044,212.9262,900.0
2016-12-20 11:45:00,227.02,227.14,226.79,226.95,3200.0,212.7481,212.8606,212.5326,212.6825,3200.0
2016-12-20 11:50:00,226.81,226.83,226.5,226.58,2300.0,212.5513,212.57,212.2608,212.3358,2300.0
2016-12-20 11:55:00,226.72,226.72,226.31,226.35,7220.0,212.467,212.467,212.0827,212.1202,7220.0
2016-12-20 12:00:00,226.22,226.63,226.2,226.54,5756.0,211.9984,212.3826,211.9796,212.2983,5756.0
2016-12-20 12:05:00,226.57,226.76,226.57,226.57,1600.0,212.3264,212.5044,212.3264,212.3264,1600.0
2016-12-20 12:10:00,226.67,227.06,226.67,227.0,5349.0,212.4201,212.7856,212.4201,212.7294,5349.0
2016-12-20 12:15:00,227.2,227.97,227.1,227.85,13028.0,212.9168,213.6384,212.8231,213.5259,13028.0
2016-12-20 12:20:00,227.92,228.19,227.72,228.0,5571.0,213.5915,213.8445,213.4041,213.6665,5571.0
2016-12-20 12:25:00,227.98,228.1,227.86,227.91,3600.0,213.6477,213.7602,213.5353,213.5821,3600.0
2016-12-20 12:30:00,227.62,228.02,227.61,227.61,3545.0,213.3104,213.6852,213.301,213.301,3545.0
2016-12-20 12:35:00,227.79,228.07,227.59,227.98,4900.0,213.4697,213.7321,213.2823,213.6477,4900.0
2016-12-20 12:40:00,227.64,227.74,227.64,227.74,975.0,213.3291,213.4228,213.3291,213.4228,975.0
2016-12-20 12:45:00,227.66,227.93,227.6,227.76,6049.0,213.3479,213.6009,213.2916,213.4416,6049.0
2016-12-20 12:50:00,227.67,227.67,227.32,227.34,1897.0,213.3572,213.3572,213.0292,213.048,1897.0
2016-12-20 12:55:00,227.39,227.68,227.31,227.61,5519.0,213.0948,213.3666,213.0199,213.301,5519.0
2016-12-20 13:00:00,227.49,227.66,227.49,227.55,3200.0,213.1885,213.3479,213.1885,213.2448,3200.0
2016-12-20 13:05:00,227.68,228.19,227.52,228.08,3982.0,213.3666,213.8445,213.2167,213.7415,3982.0
2016-12-20 13:10:00,227.92,228.23,227.83,228.0,4714.0,213.5915,213.882,213.5072,213.6665,4714.0
2016-12-20 13:15:00,227.94,228.0,227.89,227.97,1700.0,213.6103,213.6665,213.5634,213.6384,1700.0
2016-12-20 13:20:00,227.97,227.97,227.65,227.65,7802.0,213.6384,213.6384,213.3385,213.3385,7802.0
2016-12-20 13:25:00,227.65,227.72,227.24,227.32,2730.0,213.3385,213.4041,212.9543,213.0292,2730.0
2016-12-20 13:30:00,227.49,227.49,227.05,227.3,2000.0,213.1885,213.1885,212.7762,213.0105,2000.0
2016-12-20 13:35:00,227.15,227.53,227.13,227.51,2499.0,212.8699,213.226,212.8512,213.2073,2499.0
2016-12-20 13:40:00,227.43,227.46,227.16,227.25,1245.0,213.1323,213.1604,212.8793,212.9636,1245.0
2016-12-20 13:45:00,227.27,227.3,226.82,227.05,3047.0,212.9824,213.0105,212.5607,212.7762,3047.0
2016-12-20 13:50:00,227.1,227.1,226.87,226.99,1052.0,212.8231,212.8231,212.6075,212.72,1052.0
2016-12-20 13:55:00,226.89,226.89,226.79,226.79,400.0,212.6263,212.6263,212.5326,212.5326,400.0
2016-12-20 14:00:00,226.79,226.79,226.6,226.71,577.0,212.5326,212.5326,212.3545,212.4576,577.0
2016-12-20 14:05:00,226.59,226.75,226.44,226.57,3498.0,212.3451,212.4951,212.2046,212.3264,3498.0
2016-12-20 14:10:00,226.55,226.76,226.51,226.74,1810.0,212.3076,212.5044,212.2702,212.4857,1810.0
2016-12-20 14:15:00,226.76,226.81,226.65,226.72,2150.0,212.5044,212.5513,212.4014,212.467,2150.0
2016-12-20 14:20:00,226.6,226.77,226.34,226.35,4929.0,212.3545,212.5138,212.1108,212.1202,4929.0
2016-12-20 14:25:00,226.38,226.43,226.1,226.4,9724.0,212.1483,212.1952,211.8859,212.1671,9724.0
2016-12-20 14:30:00,226.51,226.56,226.4,226.45,2179.0,212.2702,212.317,212.1671,212.2139,2179.0
2016-12-20 14:35:00,226.48,226.7,226.48,226.57,2220.0,212.242,212.4482,212.242,212.3264,2220.0
2016-12-20 14:40:00,226.62,226.64,226.4,226.58,3469.0,212.3732,212.392,212.1671,212.3358,3469.0
2016-12-20 14:45:00,226.62,226.86,226.61,226.71,1800.0,212.3732,212.5982,212.3639,212.4576,1800.0
2016-12-20 14:50:00,226.73,226.81,226.58,226.77,6850.0,212.4763,212.5513,212.3358,212.5138,6850.0
2016-12-20 14:55:00,226.8,226.88,226.71,226.88,1578.0,212.5419,212.6169,212.4576,212.6169,1578.0
2016-12-20 15:00:00,226.75,226.92,226.75,226.82,1122.0,212.4951,212.6544,212.4951,212.5607,1122.0
2016-12-20 15:05:00,226.92,227.16,226.92,227.11,2325.0,212.6544,212.8793,212.6544,212.8324,2325.0
2016-12-20 15:10:00,227.06,227.06,226.39,226.74,3600.0,212.7856,212.7856,212.1577,212.4857,3600.0
2016-12-20 15:15:00,226.69,226.7,226.55,226.55,4420.0,212.4388,212.4482,212.3076,212.3076,4420.0
2016-12-20 15:20:00,226.51,226.51,225.99,225.99,1722.0,212.2702,212.2702,211.7828,211.7828,1722.0
2016-12-20 15:25:00,225.87,225.87,225.6,225.86,4000.0,211.6704,211.6704,211.4174,211.661,4000.0
2016-12-20 15:30:00,225.89,226.16,225.88,226.0,3307.0,211.6891,211.9422,211.6798,211.7922,3307.0
2016-12-20 15:35:00,226.0,226.25,226.0,226.2,6439.0,211.7922,212.0265,211.7922,211.9796,6439.0
2016-12-20 15:40:00,226.2,226.2,225.98,226.07,2098.0,211.9796,211.9796,211.7735,211.8578,2098.0
2016-12-20 15:45:00,225.96,226.13,225.83,225.83,4722.0,211.7547,211.914,211.6329,211.6329,4722.0
2016-12-20 15:50:00,225.83,225.99,225.71,225.93,9024.0,211.6329,211.7828,211.5204,211.7266,9024.0
2016-12-20 15:55:00,225.95,226.13,225.86,226.02,17005.0,211.7454,211.914,211.661,211.811,17005.0
2016-12-21 09:30:00,226.04,227.46,225.99,226.04,6787.0,211.8297,213.1604,211.7828,211.8297,6787.0
2016-12-21 09:35:00,226.84,227.5,225.96,226.32,19092.0,212.5794,213.1979,211.7547,212.0921,19092.0
2016-12-21 09:40:00,226.33,227.36,226.02,226.3,14936.0,212.1015,213.0667,211.811,212.0734,14936.0
2016-12-21 09:45:00,226.7,227.28,226.36,227.25,9274.0,212.4482,212.9917,212.1296,212.9636,9274.0
2016-12-21 09:50:00,227.23,227.49,226.93,227.49,3260.0,212.9449,213.1885,212.6638,213.1885,3260.0
2016-12-21 09:55:00,227.39,227.39,226.29,226.43,6198.0,213.0948,213.0948,212.064,212.1952,6198.0
2016-12-21 10:00:00,226.55,226.84,226.05,226.19,3400.0,212.3076,212.5794,211.8391,211.9703,3400.0
2016-12-21 10:05:00,225.73,226.62,225.73,226.08,17900.0,211.5392,212.3732,211.5392,211.8672,17900.0
2016-12-21 10:10:00,226.31,226.58,226.2,226.5,1900.0,212.0827,212.3358,211.9796,212.2608,1900.0
2016-12-21 10:15:00,226.5,226.82,226.5,226.53,1844.0,212.2608,212.5607,212.2608,212.2889,1844.0
2016-12-21 10:20:00,226.82,227.09,226.4,226.4,10296.0,212.5607,212.8137,212.1671,212.1671,10296.0
2016-12-21 10:25:00,226.34,226.44,226.0,226.21,4215.0,212.1108,212.2046,211.7922,211.989,4215.0
2016-12-21 10:30:00,226.09,226.39,226.04,226.2,2478.0,211.8766,212.1577,211.8297,211.9796,2478.0
2016-12-21 10:35:00,226.2,226.37,226.03,226.19,1500.0,211.9796,212.139,211.8203,211.9703,1500.0
2016-12-21 10:40:00,226.26,226.34,225.73,225.97,8742.0,212.0359,212.1108,211.5392,211.7641,8742.0
2016-12-21 10:45:00,225.97,226.35,225.85,226.0,14172.0,211.7641,212.1202,211.6516,211.7922,14172.0
2016-12-21 10:50:00,226.1,226.29,226.1,226.27,1403.0,211.8859,212.064,211.8859,212.0452,1403.0
2016-12-21 10:55:00,226.27,226.27,225.67,225.85,4200.0,212.0452,212.0452,211.483,211.6516,4200.0
2016-12-21 11:00:00,225.85,225.86,225.59,225.78,4093.0,211.6516,211.661,211.408,211.586,4093.0
2016-12-21 11:05:00,225.73,226.13,225.73,226.13,6698.0,211.5392,211.914,211.5392,211.914,6698.0
2016-12-21 11:10:00,226.14,226.25,226.02,226.25,1332.0,211.9234,212.0265,211.811,212.0265,1332.0
2016-12-21 11:15:00,226.33,226.37,226.07,226.15,10600.0,212.1015,212.139,211.8578,211.9328,10600.0
2016-12-21 11:20:00,226.0,226.0,225.95,225.95,700.0,211.7922,211.7922,211.7454,211.7454,700.0
2016-12-21 11:25:00,225.81,225.81,225.67,225.67,1000.0,211.6142,211.6142,211.483,211.483,1000.0
2016-12-21 11:30:00,225.55,225.78,225.5,225.78,1155.0,211.3705,211.586,211.3237,211.586,1155.0
2016-12-21 11:35:00,225.78,225.78,225.78,225.78,0.0,211.586,211.586,211.586,211.586,0.0
2016-12-21 11:40:00,225.96,225.96,225.71,225.96,800.0,211.7547,211.7547,211.5204,211.7547,800.0
2016-12-21 11:45:00,225.96,225.96,225.25,225.25,4228.0,211.7547,211.7547,211.0894,211.0894,4228.0
2016-12-21 11:50:00,225.25,225.34,225.15,225.15,900.0,211.0894,211.1737,210.9957,210.9957,900.0
2016-12-21 11:55:00,225.22,225.23,225.0,225.14,6908.0,211.0613,211.0706,210.8551,210.9863,6908.0
2016-12-21 12:00:00,225.1,225.22,224.71,224.97,12835.0,210.9488,211.0613,210.5833,210.827,12835.0
2016-12-21 12:05:00,224.84,225.1,224.84,225.1,2000.0,210.7051,210.9488,210.7051,210.9488,2000.0
2016-12-21 12:10:00,225.1,225.51,225.09,225.51,1500.0,210.9488,211.333,210.9394,211.333,1500.0
2016-12-21 12:15:00,225.55,225.68,225.55,225.68,700.0,211.3705,211.4923,211.3705,211.4923,700.0
2016-12-21 12:20:00,225.95,225.95,225.38,225.59,15925.0,211.7454,211.7454,211.2112,211.408,15925.0
2016-12-21 12:25:00,225.48,225.65,225.39,225.55,2032.0,211.3049,211.4642,211.2206,211.3705,2032.0
2016-12-21 12:30:00,225.55,225.7,225.39,225.61,4750.0,211.3705,211.5111,211.2206,211.4267,4750.0
2016-12-21 12:35:00,225.59,225.91,225.59,225.75,900.0,211.408,211.7079,211.408,211.5579,900.0
2016-12-21 12:40:00,225.91,225.91,225.44,225.63,3564.0,211.7079,211.7079,211.2674,211.4455,3564.0
2016-12-21 12:45:00,225.69,225.76,225.23,225.36,4040.0,211.5017,211.5673,211.0706,211.1925,4040.0
2016-12-21 12:50:00,225.48,225.48,225.24,225.36,4500.0,211.3049,211.3049,211.08,211.1925,4500.0
2016-12-21 12:55:00,225.3,225.37,225.17,225.17,2700.0,211.1362,211.2018,211.0144,211.0144,2700.0
2016-12-21 13:00:00,225.21,225.45,225.16,225.39,1713.0,211.0519,211.2768,211.005,211.2206,1713.0
2016-12-21 13:05:00,225.31,226.39,225.31,226.27,20126.0,211.1456,212.1577,211.1456,212.0452,20126.0
2016-12-21 13:10:00,226.3,226.31,225.79,225.89,7900.0,212.0734,212.0827,211.5954,211.6891,7900.0
2016-12-21 13:15:00,225.96,225.99,225.6,225.72,1700.0,211.7547,211.7828,211.4174,211.5298,1700.0
2016-12-21 13:20:00,225.6,225.64,225.24,225.24,2710.0,211.4174,211.4549,211.08,211.08,2710.0
2016-12-21 13:25:00,225.21,225.33,225.03,225.03,1200.0,211.0519,211.1643,210.8832,210.8832,1200.0
2016-12-21 13:30:00,225.05,225.22,224.97,225.0,1800.0,210.9019,211.0613,210.827,210.8551,1800.0
2016-12-21 13:35:00,225.05,225.39,225.04,225.28,8300.0,210.9019,211.2206,210.8926,211.1175,8300.0
2016-12-21 13:40:00,225.2,225.42,225.2,225.39,5434.0,211.0425,211.2487,211.0425,211.2206,5434.0
2016-12-21 13:45:00,225.34,225.39,225.25,225.34,4000.0,211.1737,211.2206,211.0894,211.1737,4000.0
2016-12-21 13:50:00,225.41,225.52,225.1,225.32,7972.0,211.2393,211.3424,210.9488,211.155,7972.0
2016-12-21 13:55:00,225.4,225.47,225.25,225.34,3596.0,211.2299,211.2955,211.0894,211.1737,3596.0
2016-12-21 14:00:00,225.34,225.34,225.06,225.14,3100.0,211.1737,211.1737,210.9113,210.9863,3100.0
2016-12-21 14:05:00,225.07,225.14,225.0,225.1,1400.0,210.9207,210.9863,210.8551,210.9488,1400.0
2016-12-21 14:10:00,225.11,225.18,225.05,225.08,1300.0,210.9582,211.0238,210.9019,210.9301,1300.0
2016-12-21 14:15:00,225.19,225.36,225.15,225.3,12204.0,211.0331,211.1925,210.9957,211.1362,12204.0
2016-12-21 14:20:00,225.22,225.71,225.22,225.65,13462.0,211.0613,211.5204,211.0613,211.4642,13462.0
2016-12-21 14:25:00,225.62,225.83,225.61,225.61,1600.0,211.4361,211.6329,211.4267,211.4267,1600.0
2016-12-21 14:30:00,225.6,225.68,225.38,225.4,2597.0,211.4174,211.4923,211.2112,211.2299,2597.0
2016-12-21 14:35:00,225.38,225.56,225.33,225.4,1806.0,211.2112,211.3799,211.1643,211.2299,1806.0
2016-12-21 14:40:00,225.31,225.52,225.3,225.47,2500.0,211.1456,211.3424,211.1362,211.2955,2500.0
2016-12-21 14:45:00,225.41,225.61,225.38,225.61,3337.0,211.2393,211.4267,211.2112,211.4267,3337.0
2016-12-21 14:50:00,225.53,225.77,225.53,225.67,2542.0,211.3518,211.5767,211.3518,211.483,2542.0
2016-12-21 14:55:00,225.61,225.73,225.61,225.7,1100.0,211.4267,211.5392,211.4267,211.5111,1100.0
2016-12-21 15:00:00,225.55,225.66,225.38,225.47,4200.0,211.3705,211.4736,211.2112,211.2955,4200.0
2016-12-21 15:05:00,225.41,225.55,225.36,225.45,1900.0,211.2393,211.3705,211.1925,211.2768,1900.0
2016-12-21 15:10:00,225.4,225.52,225.39,225.48,2800.0,211.2299,211.3424,211.2206,211.3049,2800.0
2016-12-21 15:15:00,225.46,225.66,225.4,225.66,3200.0,211.2862,211.4736,211.2299,211.4736,3200.0
2016-12-21 15:20:00,225.6,225.66,225.6,225.63,1680.0,211.4174,211.4736,211.4174,211.4455,1680.0
2016-12-21 15:25:00,225.62,225.79,225.51,225.79,5100.0,211.4361,211.5954,211.333,211.5954,5100.0
2016-12-21 15:30:00,225.7,225.75,225.5,225.61,6366.0,211.5111,211.5579,211.3237,211.4267,6366.0
2016-12-21 15:35:00,225.56,225.67,225.4,225.67,4043.0,211.3799,211.483,211.2299,211.483,4043.0
2016-12-21 15:40:00,225.65,225.74,225.6,225.74,2700.0,211.4642,211.5486,211.4174,211.5486,2700.0
2016-12-21 15:45:00,225.75,225.81,225.66,225.81,9401.0,211.5579,211.6142,211.4736,211.6142,9401.0
2016-12-21 15:50:00,225.79,225.8,225.71,225.76,6100.0,211.5954,211.6048,211.5204,211.5673,6100.0
2016-12-21 15:55:00,225.7,225.77,225.3,225.45,11351.0,211.5111,211.5767,211.1362,211.2768,11351.0
2016-12-22 09:30:00,224.48,224.79,224.01,224.36,8870.0,210.3678,210.6583,209.9273,210.2553,8870.0
2016-12-22 09:35:00,224.36,224.48,223.83,224.0,7382.0,210.2553,210.3678,209.7586,209.918,7382.0
2016-12-22 09:40:00,224.22,224.35,223.61,223.72,5145.0,210.1241,210.2459,209.5525,209.6556,5145.0
2016-12-22 09:45:00,223.72,223.72,223.35,223.46,1877.0,209.6556,209.6556,209.3088,209.4119,1877.0
2016-12-22 09:50:00,223.5,224.0,223.35,224.0,4660.0,209.4494,209.918,209.3088,209.918,4660.0
2016-12-22 09:55:00,224.0,224.84,224.0,224.72,2995.0,209.918,210.7051,209.918,210.5927,2995.0
2016-12-22 10:00:00,224.77,225.38,224.58,225.33,2300.0,210.6395,211.2112,210.4615,211.1643,2300.0
2016-12-22 10:05:00,225.25,225.42,225.11,225.13,2100.0,211.0894,211.2487,210.9582,210.9769,2100.0
2016-12-22 10:10:00,225.21,225.46,225.16,225.37,4891.0,211.0519,211.2862,211.005,211.2018,4891.0
2016-12-22 10:15:00,225.37,225.42,225.01,225.13,5162.0,211.2018,211.2487,210.8645,210.9769,5162.0
2016-12-22 10:20:00,225.3,225.73,225.28,225.58,11307.0,211.1362,211.5392,211.1175,211.3986,11307.0
2016-12-22 10:25:00,225.67,225.71,225.36,225.48,5100.0,211.483,211.5204,211.1925,211.3049,5100.0
2016-12-22 10:30:00,225.41,225.58,225.37,225.37,1000.0,211.2393,211.3986,211.2018,211.2018,1000.0
2016-12-22 10:35:00,225.45,225.67,225.38,225.54,6620.0,211.2768,211.483,211.2112,211.3611,6620.0
2016-12-22 10:40:00,225.6,225.66,225.5,225.6,5600.0,211.4174,211.4736,211.3237,211.4174,5600.0
2016-12-22 10:45:00,225.56,225.87,225.55,225.65,9234.0,211.3799,211.6704,211.3705,211.4642,9234.0
2016-12-22 10:50:00,225.65,225.77,225.49,225.61,2860.0,211.4642,211.5767,211.3143,211.4267,2860.0
2016-12-22 10:55:00,225.57,225.65,225.42,225.65,2070.0,211.3893,211.4642,211.2487,211.4642,2070.0
2016-12-22 11:00:00,225.71,225.78,225.58,225.6,4850.0,211.5204,211.586,211.3986,211.4174,4850.0
2016-12-22 11:05:00,225.6,225.81,225.57,225.66,3700.0,211.4174,211.6142,211.3893,211.4736,3700.0
2016-12-22 11:10:00,225.68,225.73,225.62,225.63,2063.0,211.4923,211.5392,211.4361,211.4455,2063.0
2016-12-22 11:15:00,225.62,225.79,225.61,225.61,1800.0,211.4361,211.5954,211.4267,211.4267,1800.0
2016-12-22 11:20:00,225.61,225.78,225.56,225.56,2101.0,211.4267,211.586,211.3799,211.3799,2101.0
2016-12-22 11:25:00,225.46,225.46,224.97,224.97,1700.0,211.2862,211.2862,210.827,210.827,1700.0
2016-12-22 11:30:00,225.26,225.51,225.22,225.4,3400.0,211.0987,211.333,211.0613,211.2299,3400.0
2016-12-22 11:35:00,225.48,225.49,225.21,225.46,896.0,211.3049,211.3143,211.0519,211.2862,896.0
2016-12-22 11:40:00,225.15,225.25,224.96,224.96,800.0,210.9957,211.0894,210.8176,210.8176,800.0
2016-12-22 11:45:00,224.91,225.14,224.69,224.69,4517.0,210.7707,210.9863,210.5646,210.5646,4517.0
2016-12-22 11:50:00,224.65,224.8,224.52,224.7,2023.0,210.5271,210.6677,210.4053,210.5739,2023.0
2016-12-22 11:55:00,224.77,224.8,224.24,224.31,3820.0,210.6395,210.6677,210.1429,210.2085,3820.0
2016-12-22 12:00:00,224.32,224.33,224.17,224.19,600.0,210.2178,210.2272,210.0773,210.096,600.0
2016-12-22 12:05:00,224.18,224.2,223.9,224.01,2700.0,210.0866,210.1054,209.8242,209.9273,2700.0
2016-12-22 12:10:00,224.03,224.17,223.93,223.99,1700.0,209.9461,210.0773,209.8524,209.9086,1700.0
2016-12-22 12:15:00,223.97,224.1,223.96,224.01,1164.0,209.8898,210.0117,209.8805,209.9273,1164.0
2016-12-22 12:20:00,223.96,224.1,223.9,223.9,9388.0,209.8805,210.0117,209.8242,209.8242,9388.0
2016-12-22 12:25:00,223.97,224.08,223.83,223.83,2800.0,209.8898,209.9929,209.7586,209.7586,2800.0
2016-12-22 12:30:00,224.0,224.09,223.93,223.98,1250.0,209.918,210.0023,209.8524,209.8992,1250.0
2016-12-22 12:35:00,223.89,224.16,223.89,224.08,4500.0,209.8149,210.0679,209.8149,209.9929,4500.0
2016-12-22 12:40:00,224.2,224.38,224.13,224.32,6700.0,210.1054,210.2741,210.0398,210.2178,6700.0
2016-12-22 12:45:00,224.33,224.65,224.33,224.64,1500.0,210.2272,210.5271,210.2272,210.5177,1500.0
2016-12-22 12:50:00,224.67,224.88,224.59,224.88,1426.0,210.5458,210.7426,210.4709,210.7426,1426.0
2016-12-22 12:55:00,224.7,224.85,224.65,224.76,1300.0,210.5739,210.7145,210.5271,210.6302,1300.0
2016-12-22 13:00:00,224.64,224.64,224.45,224.48,2400.0,210.5177,210.5177,210.3397,210.3678,2400.0
2016-12-22 13:05:00,224.4,224.59,224.4,224.57,3930.0,210.2928,210.4709,210.2928,210.4521,3930.0
2016-12-22 13:10:00,224.59,224.62,224.42,224.43,3300.0,210.4709,210.499,210.3115,210.3209,3300.0
2016-12-22 13:15:00,224.43,224.57,224.31,224.31,2879.0,210.3209,210.4521,210.2085,210.2085,2879.0
2016-12-22 13:20:00,224.26,224.52,224.26,224.39,5200.0,210.1616,210.4053,210.1616,210.2834,5200.0
2016-12-22 13:25:00,224.41,224.48,224.36,224.43,2395.0,210.3022,210.3678,210.2553,210.3209,2395.0
2016-12-22 13:30:00,224.36,224.47,224.26,224.42,3700.0,210.2553,210.3584,210.1616,210.3115,3700.0
2016-12-22 13:35:00,224.35,224.47,224.29,224.38,8400.0,210.2459,210.3584,210.1897,210.2741,8400.0
2016-12-22 13:40:00,224.52,224.76,224.46,224.76,8008.0,210.4053,210.6302,210.349,210.6302,8008.0
2016-12-22 13:45:00,224.83,225.04,224.8,224.91,1000.0,210.6958,210.8926,210.6677,210.7707,1000.0
2016-12-22 13:50:00,225.05,225.37,224.96,225.28,2600.0,210.9019,211.2018,210.8176,211.1175,2600.0
2016-12-22 13:55:00,225.21,225.38,225.21,225.24,1603.0,211.0519,211.2112,211.0519,211.08,1603.0
2016-12-22 14:00:00,225.15,225.39,225.05,225.24,5133.0,210.9957,211.2206,210.9019,211.08,5133.0
2016-12-22 14:05:00,225.32,225.32,224.89,224.89,3697.0,211.155,211.155,210.752,210.752,3697.0
2016-12-22 14:10:00,224.91,224.91,224.75,224.75,1469.0,210.7707,210.7707,210.6208,210.6208,1469.0
2016-12-22 14:15:00,224.69,224.88,224.67,224.7,750.0,210.5646,210.7426,210.5458,210.5739,750.0
2016-12-22 14:20:00,224.75,224.88,224.73,224.88,2400.0,210.6208,210.7426,210.6021,210.7426,2400.0
2016-12-22 14:25:00,224.83,224.88,224.78,224.78,1800.0,210.6958,210.7426,210.6489,210.6489,1800.0
2016-12-22 14:30:00,224.88,224.88,224.77,224.77,1132.0,210.7426,210.7426,210.6395,210.6395,1132.0
2016-12-22 14:35:00,224.92,224.92,224.71,224.81,700.0,210.7801,210.7801,210.5833,210.677,700.0
2016-12-22 14:40:00,224.81,224.81,224.81,224.81,300.0,210.677,210.677,210.677,210.677,300.0
2016-12-22 14:45:00,224.8,224.8,224.73,224.78,400.0,210.6677,210.6677,210.6021,210.6489,400.0
2016-12-22 14:50:00,224.72,224.87,224.7,224.7,1841.0,210.5927,210.7333,210.5739,210.5739,1841.0
2016-12-22 14:55:00,224.87,224.87,224.5,224.71,700.0,210.7333,210.7333,210.3865,210.5833,700.0
2016-12-22 15:00:00,224.75,224.79,224.61,224.68,6153.0,210.6208,210.6583,210.4896,210.5552,6153.0
2016-12-22 15:05:00,224.56,224.56,224.16,224.16,600.0,210.4427,210.4427,210.0679,210.0679,600.0
2016-12-22 15:10:00,224.3,224.36,224.1,224.19,1380.0,210.1991,210.2553,210.0117,210.096,1380.0
2016-12-22 15:15:00,224.2,224.22,224.08,224.15,600.0,210.1054,210.1241,209.9929,210.0585,600.0
2016-12-22 15:20:00,224.24,224.24,224.06,224.07,1215.0,210.1429,210.1429,209.9742,209.9836,1215.0
2016-12-22 15:25:00,224.07,224.19,224.07,224.09,3392.0,209.9836,210.096,209.9836,210.0023,3392.0
2016-12-22 15:30:00,224.18,224.18,223.81,223.81,4955.0,210.0866,210.0866,209.7399,209.7399,4955.0
2016-12-22 15:35:00,223.92,223.99,223.54,223.57,6200.0,209.843,209.9086,209.4869,209.515,6200.0
2016-12-22 15:40:00,223.69,223.8,223.52,223.66,6459.0,209.6274,209.7305,209.4681,209.5993,6459.0
2016-12-22 15:45:00,223.72,224.06,223.72,223.84,4888.0,209.6556,209.9742,209.6556,209.768,4888.0
2016-12-22 15:50:00,223.86,224.14,223.86,224.14,2900.0,209.7868,210.0491,209.7868,210.0491,2900.0
2016-12-22 15:55:00,224.15,224.25,223.74,224.03,12838.0,210.0585,210.1522,209.6743,209.9461,12838.0
2016-12-23 09:30:00,224.97,224.97,223.53,223.98,3989.0,210.827,210.827,209.4775,209.8992,3989.0
2016-12-23 09:35:00,223.24,223.56,223.17,223.56,300.0,209.2057,209.5056,209.1401,209.5056,300.0
2016-12-23 09:40:00,223.14,223.6,222.77,222.92,2500.0,209.112,209.5431,208.7653,208.9058,2500.0
2016-12-23 09:45:00,222.85,222.85,222.03,222.08,1300.0,208.8402,208.8402,208.0718,208.1187,1300.0
2016-12-23 09:50:00,222.23,222.8,222.23,222.63,2150.0,208.2592,208.7934,208.2592,208.6341,2150.0
2016-12-23 09:55:00,222.37,222.79,221.78,222.79,2414.0,208.3904,208.784,207.8375,208.784,2414.0
2016-12-23 10:00:00,222.64,223.38,222.54,223.38,1909.0,208.6434,209.3369,208.5497,209.3369,1909.0
2016-12-23 10:05:00,223.47,223.95,223.27,223.94,1050.0,209.4213,209.8711,209.2338,209.8617,1050.0
2016-12-23 10:10:00,224.11,224.47,223.97,224.16,2251.0,210.021,210.3584,209.8898,210.0679,2251.0
2016-12-23 10:15:00,223.92,224.17,223.91,224.17,407.0,209.843,210.0773,209.8336,210.0773,407.0
2016-12-23 10:20:00,223.92,224.0,223.64,224.0,1070.0,209.843,209.918,209.5806,209.918,1070.0
2016-12-23 10:25:00,223.89,224.04,223.88,224.02,400.0,209.8149,209.9554,209.8055,209.9367,400.0
2016-12-23 10:30:00,223.97,224.08,223.62,223.65,500.0,209.8898,209.9929,209.5618,209.59,500.0
2016-12-23 10:35:00,223.72,223.77,223.5,223.77,3100.0,209.6556,209.7024,209.4494,209.7024,3100.0
2016-12-23 10:40:00,223.75,224.02,223.55,224.02,7763.0,209.6837,209.9367,209.4962,209.9367,7763.0
2016-12-23 10:45:00,223.9,224.11,223.9,224.11,500.0,209.8242,210.021,209.8242,210.021,500.0
2016-12-23 10:50:00,223.9,223.9,223.64,223.64,700.0,209.8242,209.8242,209.5806,209.5806,700.0
2016-12-23 10:55:00,223.75,223.8,223.51,223.63,1196.0,209.6837,209.7305,209.4588,209.5712,1196.0
2016-12-23 11:00:00,223.8,224.11,223.8,224.11,600.0,209.7305,210.021,209.7305,210.021,600.0
2016-12-23 11:05:00,224.21,224.42,224.18,224.22,2699.0,210.1147,210.3115,210.0866,210.1241,2699.0
2016-12-23 11:10:00,224.22,224.56,224.07,224.31,4906.0,210.1241,210.4427,209.9836,210.2085,4906.0
2016-12-23 11:15:00,224.31,224.45,224.0,224.19,11200.0,210.2085,210.3397,209.918,210.096,11200.0
2016-12-23 11:20:00,224.25,224.43,224.17,224.17,918.0,210.1522,210.3209,210.0773,210.0773,918.0
2016-12-23 11:25:00,224.43,224.81,224.36,224.41,1300.0,210.3209,210.677,210.2553,210.3022,1300.0
2016-12-23 11:30:00,224.57,224.8,224.36,224.58,600.0,210.4521,210.6677,210.2553,210.4615,600.0
2016-12-23 11:35:00,224.7,224.86,224.65,224.75,4344.0,210.5739,210.7239,210.5271,210.6208,4344.0
2016-12-23 11:40:00,224.76,225.2,224.75,225.02,3942.0,210.6302,211.0425,210.6208,210.8738,3942.0
2016-12-23 11:45:00,225.04,225.13,225.04,225.13,300.0,210.8926,210.9769,210.8926,210.9769,300.0
2016-12-23 11:50:00,225.15,225.49,225.15,225.3,1720.0,210.9957,211.3143,210.9957,211.1362,1720.0
2016-12-23 11:55:00,225.47,225.47,225.47,225.47,100.0,211.2955,211.2955,211.2955,211.2955,100.0
2016-12-23 12:00:00,225.4,225.64,225.22,225.64,700.0,211.2299,211.4549,211.0613,211.4549,700.0
2016-12-23 12:05:00,225.43,225.65,225.39,225.64,2882.0,211.2581,211.4642,211.2206,211.4549,2882.0
2016-12-23 12:10:00,225.51,225.6,225.48,225.55,900.0,211.333,211.4174,211.3049,211.3705,900.0
2016-12-23 12:15:00,225.8,225.89,225.64,225.66,9294.0,211.6048,211.6891,211.4549,211.4736,9294.0
2016-12-23 12:20:00,225.65,225.65,225.45,225.57,300.0,211.4642,211.4642,211.2768,211.3893,300.0
2016-12-23 12:25:00,225.52,226.16,225.51,226.16,1410.0,211.3424,211.9422,211.333,211.9422,1410.0
2016-12-23 12:30:00,225.77,225.87,225.77,225.81,300.0,211.5767,211.6704,211.5767,211.6142,300.0
2016-12-23 12:35:00,225.68,225.83,225.66,225.66,400.0,211.4923,211.6329,211.4736,211.4736,400.0
2016-12-23 12:40:00,225.68,225.68,225.67,225.68,100.0,211.4923,211.4923,211.483,211.4923,100.0
2016-12-23 12:45:00,225.6,225.68,225.43,225.61,1600.0,211.4174,211.4923,211.2581,211.4267,1600.0
2016-12-23 12:50:00,225.4,225.63,225.4,225.46,750.0,211.2299,211.4455,211.2299,211.2862,750.0
2016-12-23 12:55:00,225.44,225.53,225.29,225.48,3941.0,211.2674,211.3518,211.1269,211.3049,3941.0
2016-12-23 13:00:00,225.55,225.62,225.49,225.56,1100.0,211.3705,211.4361,211.3143,211.3799,1100.0
2016-12-23 13:05:00,225.49,225.62,225.45,225.62,300.0,211.3143,211.4361,211.2768,211.4361,300.0
2016-12-23 13:10:00,225.6,225.68,225.45,225.45,4800.0,211.4174,211.4923,211.2768,211.2768,4800.0
2016-12-23 13:15:00,225.56,225.75,225.45,225.51,6400.0,211.3799,211.5579,211.2768,211.333,6400.0
2016-12-23 13:20:00,225.59,225.67,225.49,225.65,2800.0,211.408,211.483,211.3143,211.4642,2800.0
2016-12-23 13:25:00,225.64,225.72,225.56,225.69,1951.0,211.4549,211.5298,211.3799,211.5017,1951.0
2016-12-23 13:30:00,225.58,225.71,225.58,225.59,472.0,211.3986,211.5204,211.3986,211.408,472.0
2016-12-23 13:35:00,225.65,225.73,225.65,225.68,300.0,211.4642,211.5392,211.4642,211.4923,300.0
2016-12-23 13:40:00,225.7,225.78,225.57,225.58,1800.0,211.5111,211.586,211.3893,211.3986,1800.0
2016-12-23 13:45:00,225.58,225.67,225.53,225.64,1914.0,211.3986,211.483,211.3518,211.4549,1914.0
2016-12-23 13:50:00,225.65,225.65,225.64,225.65,300.0,211.4642,211.4642,211.4549,211.4642,300.0
2016-12-23 13:55:00,225.65,225.79,225.48,225.67,3757.0,211.4642,211.5954,211.3049,211.483,3757.0
2016-12-23 14:00:00,225.64,225.69,225.6,225.69,2700.0,211.4549,211.5017,211.4174,211.5017,2700.0
2016-12-23 14:05:00,225.74,225.85,225.72,225.72,3609.0,211.5486,211.6516,211.5298,211.5298,3609.0
2016-12-23 14:10:00,225.75,226.05,225.67,225.9,7971.0,211.5579,211.8391,211.483,211.6985,7971.0
2016-12-23 14:15:00,225.89,226.0,225.86,225.97,1200.0,211.6891,211.7922,211.661,211.7641,1200.0
2016-12-23 14:20:00,226.01,226.14,225.94,225.94,1498.0,211.8016,211.9234,211.736,211.736,1498.0
2016-12-23 14:25:00,226.15,226.15,225.94,225.94,291.0,211.9328,211.9328,211.736,211.736,291.0
2016-12-23 14:30:00,226.11,226.11,225.93,226.04,4300.0,211.8953,211.8953,211.7266,211.8297,4300.0
2016-12-23 14:35:00,226.04,226.21,226.0,226.21,5751.0,211.8297,211.989,211.7922,211.989,5751.0
2016-12-23 14:40:00,226.21,226.21,226.04,226.04,200.0,211.989,211.989,211.8297,211.8297,200.0
2016-12-23 14:45:00,226.04,226.16,226.03,226.03,600.0,211.8297,211.9422,211.8203,211.8203,600.0
2016-12-23 14:50:00,225.92,226.19,225.92,225.95,3998.0,211.7172,211.9703,211.7172,211.7454,3998.0
2016-12-23 14:55:00,225.9,226.0,225.68,225.68,1400.0,211.6985,211.7922,211.4923,211.4923,1400.0
2016-12-23 15:00:00,225.69,225.91,225.68,225.89,4400.0,211.5017,211.7079,211.4923,211.6891,4400.0
2016-12-23 15:05:00,225.73,225.75,225.57,225.73,1895.0,211.5392,211.5579,211.3893,211.5392,1895.0
2016-12-23 15:10:00,225.55,225.56,225.53,225.53,500.0,211.3705,211.3799,211.3518,211.3518,500.0
2016-12-23 15:15:00,225.38,225.38,225.36,225.36,400.0,211.2112,211.2112,211.1925,211.1925,400.0
2016-12-23 15:20:00,225.33,225.33,225.28,225.28,700.0,211.1643,211.1643,211.1175,211.1175,700.0
2016-12-23 15:25:00,225.34,225.34,224.94,224.94,2400.0,211.1737,211.1737,210.7989,210.7989,2400.0
2016-12-23 15:30:00,224.94,225.05,224.93,225.05,2600.0,210.7989,210.9019,210.7895,210.9019,2600.0
2016-12-23 15:35:00,225.06,225.06,224.87,224.88,4468.0,210.9113,210.9113,210.7333,210.7426,4468.0
2016-12-23 15:40:00,224.88,224.98,224.83,224.98,4608.0,210.7426,210.8363,210.6958,210.8363,4608.0
2016-12-23 15:45:00,224.98,225.03,224.83,224.97,2500.0,210.8363,210.8832,210.6958,210.827,2500.0
2016-12-23 15:50:00,224.91,225.12,224.91,225.07,4900.0,210.7707,210.9675,210.7707,210.9207,4900.0
2016-12-23 15:55:00,225.07,225.16,225.01,225.15,12939.0,210.9207,211.005,210.8645,210.9957,12939.0
2016-12-27 09:30:00,226.48,227.33,226.44,227.28,5944.0,212.242,213.0386,212.2046,212.9917,5944.0
2016-12-27 09:35:00,227.44,228.75,227.44,228.6,13219.0,213.1417,214.3693,213.1417,214.2288,13219.0
2016-12-27 09:40:00,228.48,229.05,228.11,228.35,15183.0,214.1163,214.6505,213.7696,213.9945,15183.0
2016-12-27 09:45:00,228.24,229.12,228.24,228.83,2100.0,213.8914,214.7161,213.8914,214.4443,2100.0
2016-12-27 09:50:00,228.65,228.83,228.58,228.82,1000.0,214.2756,214.4443,214.21,214.4349,1000.0
2016-12-27 09:55:00,228.86,228.88,228.45,228.73,5227.0,214.4724,214.4912,214.0882,214.3506,5227.0
2016-12-27 10:00:00,228.76,228.91,228.6,228.89,2890.0,214.3787,214.5193,214.2288,214.5005,2890.0
2016-12-27 10:05:00,228.68,229.59,228.68,229.59,7649.0,214.3037,215.1565,214.3037,215.1565,7649.0
2016-12-27 10:10:00,229.22,229.26,228.87,229.06,19420.0,214.8098,214.8473,214.4818,214.6598,19420.0
2016-12-27 10:15:00,228.9,229.29,228.9,229.11,700.0,214.5099,214.8754,214.5099,214.7067,700.0
2016-12-27 10:20:00,228.97,229.04,228.76,228.76,2600.0,214.5755,214.6411,214.3787,214.3787,2600.0
2016-12-27 10:25:00,228.94,228.99,228.64,228.74,5537.0,214.5474,214.5942,214.2663,214.36,5537.0
2016-12-27 10:30:00,228.77,228.9,228.64,228.9,3600.0,214.3881,214.5099,214.2663,214.5099,3600.0
2016-12-27 10:35:00,228.91,228.91,228.75,228.82,1800.0,214.5193,214.5193,214.3693,214.4349,1800.0
2016-12-27 10:40:00,228.97,229.35,228.89,229.2,11827.0,214.5755,214.9316,214.5005,214.791,11827.0
2016-12-27 10:45:00,229.19,229.2,229.06,229.08,900.0,214.7817,214.791,214.6598,214.6786,900.0
2016-12-27 10:50:00,228.87,229.01,228.87,229.01,200.0,214.4818,214.613,214.4818,214.613,200.0
2016-12-27 10:55:00,229.05,229.2,228.87,228.87,1100.0,214.6505,214.791,214.4818,214.4818,1100.0
2016-12-27 11:00:00,229.2,229.2,229.06,229.1,1300.0,214.791,214.791,214.6598,214.6973,1300.0
2016-12-27 11:05:00,228.98,229.12,228.76,228.85,1100.0,214.5849,214.7161,214.3787,214.463,1100.0
2016-12-27 11:10:00,228.86,228.97,228.57,228.91,6100.0,214.4724,214.5755,214.2007,214.5193,6100.0
2016-12-27 11:15:00,228.79,228.86,228.65,228.73,6053.0,214.4068,214.4724,214.2756,214.3506,6053.0
2016-12-27 11:20:00,228.78,229.03,228.72,229.02,3859.0,214.3975,214.6317,214.3412,214.6224,3859.0
2016-12-27 11:25:00,228.96,228.96,228.95,228.96,200.0,214.5661,214.5661,214.5568,214.5661,200.0
2016-12-27 11:30:00,228.96,229.15,228.96,229.03,915.0,214.5661,214.7442,214.5661,214.6317,915.0
2016-12-27 11:35:00,228.98,229.16,228.98,229.08,3700.0,214.5849,214.7536,214.5849,214.6786,3700.0
2016-12-27 11:40:00,229.02,229.09,229.0,229.02,1229.0,214.6224,214.688,214.6036,214.6224,1229.0
2016-12-27 11:45:00,228.89,228.89,228.79,228.79,1200.0,214.5005,214.5005,214.4068,214.4068,1200.0
2016-12-27 11:50:00,228.52,228.8,228.43,228.55,5088.0,214.1538,214.4162,214.0695,214.1819,5088.0
2016-12-27 11:55:00,228.73,228.94,228.73,228.8,3882.0,214.3506,214.5474,214.3506,214.4162,3882.0
2016-12-27 12:00:00,228.8,228.87,228.56,228.56,1914.0,214.4162,214.4818,214.1913,214.1913,1914.0
2016-12-27 12:05:00,228.68,228.72,228.56,228.69,1700.0,214.3037,214.3412,214.1913,214.3131,1700.0
2016-12-27 12:10:00,228.71,228.71,228.64,228.7,1735.0,214.3319,214.3319,214.2663,214.3225,1735.0
2016-12-27 12:15:00,228.75,228.83,228.7,228.7,1700.0,214.3693,214.4443,214.3225,214.3225,1700.0
2016-12-27 12:20:00,228.75,228.91,228.75,228.81,3800.0,214.3693,214.5193,214.3693,214.4256,3800.0
2016-12-27 12:25:00,228.89,228.89,228.78,228.83,600.0,214.5005,214.5005,214.3975,214.4443,600.0
2016-12-27 12:30:00,228.83,228.83,228.83,228.83,0.0,214.4443,214.4443,214.4443,214.4443,0.0
2016-12-27 12:35:00,228.79,228.79,228.5,228.63,4700.0,214.4068,214.4068,214.1351,214.2569,4700.0
2016-12-27 12:40:00,228.66,228.71,228.58,228.65,2420.0,214.285,214.3319,214.21,214.2756,2420.0
2016-12-27 12:45:00,228.74,228.85,228.74,228.84,1900.0,214.36,214.463,214.36,214.4537,1900.0
2016-12-27 12:50:00,228.84,228.88,228.83,228.85,420.0,214.4537,214.4912,214.4443,214.463,420.0
2016-12-27 12:55:00,228.84,228.89,228.84,228.89,1100.0,214.4537,214.5005,214.4537,214.5005,1100.0
2016-12-27 13:00:00,229.02,229.03,229.02,229.02,181.0,214.6224,214.6317,214.6224,214.6224,181.0
2016-12-27 13:05:00,228.99,229.0,228.81,228.84,4096.0,214.5942,214.6036,214.4256,214.4537,4096.0
2016-12-27 13:10:00,228.74,228.79,228.61,228.69,17341.0,214.36,214.4068,214.2381,214.3131,17341.0
2016-12-27 13:15:00,228.74,228.91,228.6,228.91,3072.0,214.36,214.5193,214.2288,214.5193,3072.0
2016-12-27 13:20:00,228.89,229.11,228.86,228.86,6749.0,214.5005,214.7067,214.4724,214.4724,6749.0
2016-12-27 13:25:00,228.98,228.98,228.98,228.98,100.0,214.5849,214.5849,214.5849,214.5849,100.0
2016-12-27 13:30:00,229.02,229.11,229.02,229.11,300.0,214.6224,214.7067,214.6224,214.7067,300.0
2016-12-27 13:35:00,229.09,229.18,228.97,229.12,2000.0,214.688,214.7723,214.5755,214.7161,2000.0
2016-12-27 13:40:00,229.24,229.32,229.24,229.32,900.0,214.8285,214.9035,214.8285,214.9035,900.0
2016-12-27 13:45:00,229.33,229.37,229.29,229.37,1100.0,214.9129,214.9504,214.8754,214.9504,1100.0
2016-12-27 13:50:00,229.22,229.32,229.21,229.32,800.0,214.8098,214.9035,214.8004,214.9035,800.0
2016-12-27 13:55:00,229.34,229.65,229.28,229.55,5130.0,214.9222,215.2128,214.866,215.119,5130.0
2016-12-27 14:00:00,229.6,229.65,229.48,229.59,3900.0,215.1659,215.2128,215.0534,215.1565,3900.0
2016-12-27 14:05:00,229.6,229.99,229.55,229.99,2455.0,215.1659,215.5314,215.119,215.5314,2455.0
2016-12-27 14:10:00,230.0,230.08,229.96,230.08,500.0,215.5408,215.6157,215.5033,215.6157,500.0
2016-12-27 14:15:00,230.12,230.57,230.12,230.57,1100.0,215.6532,216.0749,215.6532,216.0749,1100.0
2016-12-27 14:20:00,230.44,230.44,229.91,229.91,5500.0,215.9531,215.9531,215.4564,215.4564,5500.0
2016-12-27 14:25:00,229.88,230.0,229.59,229.65,8400.0,215.4283,215.5408,215.1565,215.2128,8400.0
2016-12-27 14:30:00,229.66,229.66,229.29,229.39,3638.0,215.2221,215.2221,214.8754,214.9691,3638.0
2016-12-27 14:35:00,229.48,229.5,229.35,229.43,1100.0,215.0534,215.0722,214.9316,215.0066,1100.0
2016-12-27 14:40:00,229.43,229.43,229.03,229.03,2599.0,215.0066,215.0066,214.6317,214.6317,2599.0
2016-12-27 14:45:00,229.2,229.2,228.93,229.08,14099.0,214.791,214.791,214.538,214.6786,14099.0
2016-12-27 14:50:00,229.1,229.19,228.9,229.04,9312.0,214.6973,214.7817,214.5099,214.6411,9312.0
2016-12-27 14:55:00,229.0,229.13,228.93,229.0,7400.0,214.6036,214.7254,214.538,214.6036,7400.0
2016-12-27 15:00:00,228.97,229.13,228.85,229.13,3431.0,214.5755,214.7254,214.463,214.7254,3431.0
2016-12-27 15:05:00,229.16,229.23,229.07,229.15,4400.0,214.7536,214.8192,214.6692,214.7442,4400.0
2016-12-27 15:10:00,229.09,229.11,229.0,229.1,1700.0,214.688,214.7067,214.6036,214.6973,1700.0
2016-12-27 15:15:00,229.11,229.27,229.08,229.22,1500.0,214.7067,214.8566,214.6786,214.8098,1500.0
2016-12-27 15:20:00,229.3,229.57,229.27,229.57,3988.0,214.8848,215.1378,214.8566,215.1378,3988.0
2016-12-27 15:25:00,229.68,230.04,229.68,230.04,7192.0,215.2409,215.5782,215.2409,215.5782,7192.0
2016-12-27 15:30:00,230.02,230.02,229.3,229.3,4300.0,215.5595,215.5595,214.8848,214.8848,4300.0
2016-12-27 15:35:00,229.31,229.46,229.17,229.17,3826.0,214.8941,215.0347,214.7629,214.7629,3826.0
2016-12-27 15:40:00,229.33,229.35,229.16,229.34,2828.0,214.9129,214.9316,214.7536,214.9222,2828.0
2016-12-27 15:45:00,229.27,229.31,228.98,228.98,3632.0,214.8566,214.8941,214.5849,214.5849,3632.0
2016-12-27 15:50:00,229.04,229.16,229.03,229.12,4194.0,214.6411,214.7536,214.6317,214.7161,4194.0
2016-12-27 15:55:00,229.09,229.2,228.9,229.18,12595.0,214.688,214.791,214.5099,214.7723,12595.0
2016-12-28 09:30:00,230.3,231.7,230.04,231.06,10002.0,215.8219,217.1339,215.5782,216.5341,10002.0
2016-12-28 09:35:00,231.3,233.76,231.2,232.84,44847.0,216.759,219.0644,216.6653,218.2022,44847.0
2016-12-28 09:40:00,232.5,232.51,231.74,231.79,8832.0,217.8836,217.893,217.1714,217.2182,8832.0
2016-12-28 09:45:00,231.59,232.07,230.66,230.89,6848.0,217.0308,217.4806,216.1593,216.3748,6848.0
2016-12-28 09:50:00,230.41,230.45,229.38,229.54,2450.0,215.925,215.9625,214.9597,215.1097,2450.0
2016-12-28 09:55:00,229.35,229.35,227.81,227.81,7800.0,214.9316,214.9316,213.4884,213.4884,7800.0
2016-12-28 10:00:00,228.27,228.31,227.72,227.75,6166.0,213.9195,213.957,213.4041,213.4322,6166.0
2016-12-28 10:05:00,228.0,228.27,227.47,227.88,6813.0,213.6665,213.9195,213.1698,213.554,6813.0
2016-12-28 10:10:00,227.57,228.29,227.21,228.29,3457.0,213.2635,213.9383,212.9262,213.9383,3457.0
2016-12-28 10:15:00,228.0,229.0,228.0,228.5,8998.0,213.6665,214.6036,213.6665,214.1351,8998.0
2016-12-28 10:20:00,228.35,228.55,228.1,228.35,5618.0,213.9945,214.1819,213.7602,213.9945,5618.0
2016-12-28 10:25:00,228.21,228.42,228.05,228.05,4002.0,213.8633,214.0601,213.7133,213.7133,4002.0
2016-12-28 10:30:00,228.0,228.1,227.75,227.76,4516.0,213.6665,213.7602,213.4322,213.4416,4516.0
2016-12-28 10:35:00,227.81,227.81,227.49,227.5,2157.0,213.4884,213.4884,213.1885,213.1979,2157.0
2016-12-28 10:40:00,227.53,227.79,227.5,227.58,3676.0,213.226,213.4697,213.1979,213.2729,3676.0
2016-12-28 10:45:00,227.4,227.4,227.23,227.23,550.0,213.1042,213.1042,212.9449,212.9449,550.0
2016-12-28 10:50:00,227.25,227.3,226.96,227.09,7545.0,212.9636,213.0105,212.6919,212.8137,7545.0
2016-12-28 10:55:00,227.15,227.27,227.12,227.24,4900.0,212.8699,212.9824,212.8418,212.9543,4900.0
2016-12-28 11:00:00,227.24,227.64,227.19,227.28,13141.0,212.9543,213.3291,212.9074,212.9917,13141.0
2016-12-28 11:05:00,227.37,227.44,227.36,227.4,1200.0,213.0761,213.1417,213.0667,213.1042,1200.0
2016-12-28 11:10:00,227.47,227.62,227.42,227.46,7000.0,213.1698,213.3104,213.1229,213.1604,7000.0
2016-12-28 11:15:00,227.49,227.74,227.45,227.74,3124.0,213.1885,213.4228,213.1511,213.4228,3124.0
2016-12-28 11:20:00,227.62,228.05,227.62,227.96,3900.0,213.3104,213.7133,213.3104,213.629,3900.0
2016-12-28 11:25:00,228.28,228.28,227.95,228.0,700.0,213.9289,213.9289,213.6196,213.6665,700.0
2016-12-28 11:30:00,227.95,227.95,227.53,227.71,14784.0,213.6196,213.6196,213.226,213.3947,14784.0
2016-12-28 11:35:00,227.66,227.86,227.61,227.65,10669.0,213.3479,213.5353,213.301,213.3385,10669.0
2016-12-28 11:40:00,227.65,227.65,227.23,227.23,2371.0,213.3385,213.3385,212.9449,212.9449,2371.0
2016-12-28 11:45:00,227.03,227.29,227.03,227.29,3800.0,212.7575,213.0011,212.7575,213.0011,3800.0
2016-12-28 11:50:00,227.15,227.4,226.8,226.8,3500.0,212.8699,213.1042,212.5419,212.5419,3500.0
2016-12-28 11:55:00,226.67,226.69,226.16,226.31,1522.0,212.4201,212.4388,211.9422,212.0827,1522.0
2016-12-28 12:00:00,226.09,226.16,225.83,226.1,2500.0,211.8766,211.9422,211.6329,211.8859,2500.0
2016-12-28 12:05:00,226.1,226.34,225.94,225.94,6922.0,211.8859,212.1108,211.736,211.736,6922.0
2016-12-28 12:10:00,226.0,226.05,225.69,225.85,2700.0,211.7922,211.8391,211.5017,211.6516,2700.0
2016-12-28 12:15:00,225.85,226.0,225.81,225.85,1300.0,211.6516,211.7922,211.6142,211.6516,1300.0
2016-12-28 12:20:00,225.82,225.97,225.8,225.8,1600.0,211.6235,211.7641,211.6048,211.6048,1600.0
2016-12-28 12:25:00,225.83,225.9,225.83,225.9,400.0,211.6329,211.6985,211.6329,211.6985,400.0
2016-12-28 12:30:00,225.84,226.01,225.79,225.84,5485.0,211.6423,211.8016,211.5954,211.6423,5485.0
2016-12-28 12:35:00,225.84,225.98,225.83,225.98,1700.0,211.6423,211.7735,211.6329,211.7735,1700.0
2016-12-28 12:40:00,225.9,225.95,225.72,225.83,5582.0,211.6985,211.7454,211.5298,211.6329,5582.0
2016-12-28 12:45:00,225.72,225.94,225.68,225.94,1700.0,211.5298,211.736,211.4923,211.736,1700.0
2016-12-28 12:50:00,225.94,225.94,225.94,225.94,0.0,211.736,211.736,211.736,211.736,0.0
2016-12-28 12:55:00,225.89,225.9,225.65,225.79,1726.0,211.6891,211.6985,211.4642,211.5954,1726.0
2016-12-28 13:00:00,225.7,225.7,225.54,225.56,1400.0,211.5111,211.5111,211.3611,211.3799,1400.0
2016-12-28 13:05:00,225.44,225.57,225.28,225.41,2797.0,211.2674,211.3893,211.1175,211.2393,2797.0
2016-12-28 13:10:00,225.45,225.5,225.4,225.4,884.0,211.2768,211.3237,211.2299,211.2299,884.0
2016-12-28 13:15:00,225.47,225.74,225.41,225.74,3300.0,211.2955,211.5486,211.2393,211.5486,3300.0
2016-12-28 13:20:00,225.84,226.09,225.83,225.96,4550.0,211.6423,211.8766,211.6329,211.7547,4550.0
2016-12-28 13:25:00,225.96,226.09,225.8,225.97,2100.0,211.7547,211.8766,211.6048,211.7641,2100.0
2016-12-28 13:30:00,225.97,226.02,225.88,225.94,2585.0,211.7641,211.811,211.6798,211.736,2585.0
2016-12-28 13:35:00,226.05,226.05,225.89,225.89,800.0,211.8391,211.8391,211.6891,211.6891,800.0
2016-12-28 13:40:00,225.84,226.01,225.75,225.9,2885.0,211.6423,211.8016,211.5579,211.6985,2885.0
2016-12-28 13:45:00,225.66,225.66,225.54,225.54,500.0,211.4736,211.4736,211.3611,211.3611,500.0
2016-12-28 13:50:00,225.51,225.76,225.51,225.58,1936.0,211.333,211.5673,211.333,211.3986,1936.0
2016-12-28 13:55:00,225.52,225.92,225.52,225.92,1700.0,211.3424,211.7172,211.3424,211.7172,1700.0
2016-12-28 14:00:00,225.79,225.83,225.64,225.74,1125.0,211.5954,211.6329,211.4549,211.5486,1125.0
2016-12-28 14:05:00,225.7,225.79,225.64,225.79,700.0,211.5111,211.5954,211.4549,211.5954,700.0
2016-12-28 14:10:00,225.62,225.62,225.37,225.4,1913.0,211.4361,211.4361,211.2018,211.2299,1913.0
2016-12-28 14:15:00,225.29,225.32,225.21,225.29,900.0,211.1269,211.155,211.0519,211.1269,900.0
2016-12-28 14:20:00,225.2,225.42,225.16,225.42,3011.0,211.0425,211.2487,211.005,211.2487,3011.0
2016-12-28 14:25:00,225.42,225.47,225.31,225.44,600.0,211.2487,211.2955,211.1456,211.2674,600.0
2016-12-28 14:30:00,225.43,225.49,225.31,225.49,3177.0,211.2581,211.3143,211.1456,211.3143,3177.0
2016-12-28 14:35:00,225.26,225.26,225.26,225.26,100.0,211.0987,211.0987,211.0987,211.0987,100.0
2016-12-28 14:40:00,225.31,225.34,225.09,225.18,2810.0,211.1456,211.1737,210.9394,211.0238,2810.0
2016-12-28 14:45:00,225.2,225.27,225.08,225.08,1500.0,211.0425,211.1081,210.9301,210.9301,1500.0
2016-12-28 14:50:00,225.11,225.11,225.05,225.05,300.0,210.9582,210.9582,210.9019,210.9019,300.0
2016-12-28 14:55:00,225.15,225.33,225.08,225.25,2750.0,210.9957,211.1643,210.9301,211.0894,2750.0
2016-12-28 15:00:00,225.28,225.39,225.24,225.39,1385.0,211.1175,211.2206,211.08,211.2206,1385.0
2016-12-28 15:05:00,225.46,225.68,225.28,225.28,5131.0,211.2862,211.4923,211.1175,211.1175,5131.0
2016-12-28 15:10:00,225.28,225.5,225.26,225.37,6866.0,211.1175,211.3237,211.0987,211.2018,6866.0
2016-12-28 15:15:00,225.31,225.38,225.2,225.2,6919.0,211.1456,211.2112,211.0425,211.0425,6919.0
2016-12-28 15:20:00,225.25,225.57,225.24,225.57,5301.0,211.0894,211.3893,211.08,211.3893,5301.0
2016-12-28 15:25:00,225.57,225.62,225.48,225.52,2762.0,211.3893,211.4361,211.3049,211.3424,2762.0
2016-12-28 15:30:00,225.49,225.72,225.41,225.65,2700.0,211.3143,211.5298,211.2393,211.4642,2700.0
2016-12-28 15:35:00,225.76,226.02,225.71,225.98,5140.0,211.5673,211.811,211.5204,211.7735,5140.0
2016-12-28 15:40:00,225.85,226.02,225.77,225.85,5579.0,211.6516,211.811,211.5767,211.6516,5579.0
2016-12-28 15:45:00,225.81,225.96,225.75,225.96,4593.0,211.6142,211.7547,211.5579,211.7547,4593.0
2016-12-28 15:50:00,225.91,225.91,225.69,225.81,9991.0,211.7079,211.7079,211.5017,211.6142,9991.0
2016-12-28 15:55:00,225.84,226.28,225.84,226.13,32276.0,211.6423,212.0546,211.6423,211.914,32276.0
2016-12-29 09:30:00,226.0,226.82,226.0,226.82,6762.0,211.7922,212.5607,211.7922,212.5607,6762.0
2016-12-29 09:35:00,227.13,227.44,227.13,227.44,700.0,212.8512,213.1417,212.8512,213.1417,700.0
2016-12-29 09:40:00,227.55,227.55,226.84,226.84,4498.0,213.2448,213.2448,212.5794,212.5794,4498.0
2016-12-29 09:45:00,226.84,227.14,226.42,226.42,5900.0,212.5794,212.8606,212.1858,212.1858,5900.0
2016-12-29 09:50:00,226.53,226.9,226.47,226.84,2900.0,212.2889,212.6356,212.2327,212.5794,2900.0
2016-12-29 09:55:00,226.9,226.91,226.56,226.56,6821.0,212.6356,212.645,212.317,212.317,6821.0
2016-12-29 10:00:00,226.72,226.9,226.59,226.77,2766.0,212.467,212.6356,212.3451,212.5138,2766.0
2016-12-29 10:05:00,226.57,226.71,226.41,226.41,3717.0,212.3264,212.4576,212.1764,212.1764,3717.0
2016-12-29 10:10:00,226.4,226.4,226.21,226.27,2400.0,212.1671,212.1671,211.989,212.0452,2400.0
2016-12-29 10:15:00,226.33,226.33,226.24,226.24,599.0,212.1015,212.1015,212.0171,212.0171,599.0
2016-12-29 10:20:00,226.39,226.39,226.0,226.0,4100.0,212.1577,212.1577,211.7922,211.7922,4100.0
2016-12-29 10:25:00,226.0,226.05,225.59,226.05,22325.0,211.7922,211.8391,211.408,211.8391,22325.0
2016-12-29 10:30:00,226.01,226.05,225.88,226.03,1000.0,211.8016,211.8391,211.6798,211.8203,1000.0
2016-12-29 10:35:00,225.9,225.97,225.81,225.83,2400.0,211.6985,211.7641,211.6142,211.6329,2400.0
2016-12-29 10:40:00,225.71,226.0,225.7,225.86,5900.0,211.5204,211.7922,211.5111,211.661,5900.0
2016-12-29 10:45:00,225.99,226.05,225.87,225.87,1022.0,211.7828,211.8391,211.6704,211.6704,1022.0
2016-12-29 10:50:00,225.9,226.08,225.88,226.01,2650.0,211.6985,211.8672,211.6798,211.8016,2650.0
2016-12-29 10:55:00,226.0,226.43,225.98,226.26,9459.0,211.7922,212.1952,211.7735,212.0359,9459.0
2016-12-29 11:00:00,226.19,226.44,226.13,226.27,8006.0,211.9703,212.2046,211.914,212.0452,8006.0
2016-12-29 11:05:00,226.12,226.28,226.03,226.17,5750.0,211.9047,212.0546,211.8203,211.9515,5750.0
2016-12-29 11:10:00,226.02,226.2,225.91,225.91,6400.0,211.811,211.9796,211.7079,211.7079,6400.0
2016-12-29 11:15:00,225.87,226.4,225.81,226.25,16340.0,211.6704,212.1671,211.6142,212.0265,16340.0
2016-12-29 11:20:00,226.35,226.43,226.15,226.29,2698.0,212.1202,212.1952,211.9328,212.064,2698.0
2016-12-29 11:25:00,226.33,226.5,226.29,226.39,4827.0,212.1015,212.2608,212.064,212.1577,4827.0
2016-12-29 11:30:00,226.36,226.44,226.29,226.42,1833.0,212.1296,212.2046,212.064,212.1858,1833.0
2016-12-29 11:35:00,226.35,226.39,225.86,226.0,7535.0,212.1202,212.1577,211.661,211.7922,7535.0
2016-12-29 11:40:00,225.98,226.17,225.98,226.15,4716.0,211.7735,211.9515,211.7735,211.9328,4716.0
2016-12-29 11:45:00,226.07,226.22,225.98,225.98,8425.0,211.8578,211.9984,211.7735,211.7735,8425.0
2016-12-29 11:50:00,225.67,225.67,225.4,225.4,2000.0,211.483,211.483,211.2299,211.2299,2000.0
2016-12-29 11:55:00,225.31,225.42,225.05,225.33,900.0,211.1456,211.2487,210.9019,211.1643,900.0
2016-12-29 12:00:00,225.26,225.37,225.09,225.27,3600.0,211.0987,211.2018,210.9394,211.1081,3600.0
2016-12-29 12:05:00,225.26,225.3,224.46,224.48,3730.0,211.0987,211.1362,210.349,210.3678,3730.0
2016-12-29 12:10:00,224.47,224.63,224.42,224.48,2514.0,210.3584,210.5083,210.3115,210.3678,2514.0
2016-12-29 12:15:00,224.59,224.59,224.26,224.45,2675.0,210.4709,210.4709,210.1616,210.3397,2675.0
2016-12-29 12:20:00,224.47,224.53,224.31,224.53,2300.0,210.3584,210.4146,210.2085,210.4146,2300.0
2016-12-29 12:25:00,224.44,224.69,224.44,224.67,1100.0,210.3303,210.5646,210.3303,210.5458,1100.0
2016-12-29 12:30:00,224.66,224.66,224.5,224.64,2703.0,210.5365,210.5365,210.3865,210.5177,2703.0
2016-12-29 12:35:00,224.61,224.64,224.51,224.57,900.0,210.4896,210.5177,210.3959,210.4521,900.0
2016-12-29 12:40:00,224.61,225.0,224.61,224.96,3400.0,210.4896,210.8551,210.4896,210.8176,3400.0
2016-12-29 12:45:00,224.99,225.5,224.99,225.5,1300.0,210.8457,211.3237,210.8457,211.3237,1300.0
2016-12-29 12:50:00,225.55,225.61,225.54,225.59,2037.0,211.3705,211.4267,211.3611,211.408,2037.0
2016-12-29 12:55:00,225.59,225.7,225.49,225.54,1775.0,211.408,211.5111,211.3143,211.3611,1775.0
2016-12-29 13:00:00,225.27,225.5,225.13,225.2,3000.0,211.1081,211.3237,210.9769,211.0425,3000.0
2016-12-29 13:05:00,225.13,225.22,224.86,224.86,2800.0,210.9769,211.0613,210.7239,210.7239,2800.0
2016-12-29 13:10:00,224.82,224.95,224.73,224.9,4876.0,210.6864,210.8082,210.6021,210.7614,4876.0
2016-12-29 13:15:00,224.95,225.11,224.89,224.89,3150.0,210.8082,210.9582,210.752,210.752,3150.0
2016-12-29 13:20:00,224.95,224.99,224.7,224.82,2100.0,210.8082,210.8457,210.5739,210.6864,2100.0
2016-12-29 13:25:00,224.69,224.85,224.69,224.85,420.0,210.5646,210.7145,210.5646,210.7145,420.0
2016-12-29 13:30:00,224.9,224.9,224.56,224.65,2600.0,210.7614,210.7614,210.4427,210.5271,2600.0
2016-12-29 13:35:00,224.6,224.69,224.55,224.66,2720.0,210.4802,210.5646,210.4334,210.5365,2720.0
2016-12-29 13:40:00,224.66,224.74,224.57,224.64,1400.0,210.5365,210.6114,210.4521,210.5177,1400.0
2016-12-29 13:45:00,224.7,224.7,224.45,224.45,1800.0,210.5739,210.5739,210.3397,210.3397,1800.0
2016-12-29 13:50:00,224.47,224.65,224.46,224.65,700.0,210.3584,210.5271,210.349,210.5271,700.0
2016-12-29 13:55:00,224.54,224.93,224.53,224.93,4500.0,210.424,210.7895,210.4146,210.7895,4500.0
2016-12-29 14:00:00,224.93,225.2,224.93,225.12,2400.0,210.7895,211.0425,210.7895,210.9675,2400.0
2016-12-29 14:05:00,225.1,225.19,224.94,225.19,6034.0,210.9488,211.0331,210.7989,211.0331,6034.0
2016-12-29 14:10:00,225.22,225.3,225.15,225.27,6144.0,211.0613,211.1362,210.9957,211.1081,6144.0
2016-12-29 14:15:00,225.23,225.27,225.1,225.27,8888.0,211.0706,211.1081,210.9488,211.1081,8888.0
2016-12-29 14:20:00,225.16,225.35,225.16,225.35,2350.0,211.005,211.1831,211.005,211.1831,2350.0
2016-12-29 14:25:00,225.25,225.38,225.25,225.38,700.0,211.0894,211.2112,211.0894,211.2112,700.0
2016-12-29 14:30:00,225.3,225.3,225.0,225.0,2801.0,211.1362,211.1362,210.8551,210.8551,2801.0
2016-12-29 14:35:00,224.94,224.95,224.81,224.81,2136.0,210.7989,210.8082,210.677,210.677,2136.0
2016-12-29 14:40:00,224.77,224.81,224.65,224.67,1800.0,210.6395,210.677,210.5271,210.5458,1800.0
2016-12-29 14:45:00,224.69,224.78,224.64,224.64,1738.0,210.5646,210.6489,210.5177,210.5177,1738.0
2016-12-29 14:50:00,224.62,224.72,224.55,224.56,999.0,210.499,210.5927,210.4334,210.4427,999.0
2016-12-29 14:55:00,224.52,224.52,224.43,224.43,300.0,210.4053,210.4053,210.3209,210.3209,300.0
2016-12-29 15:00:00,224.45,224.48,224.28,224.28,3763.0,210.3397,210.3678,210.1803,210.1803,3763.0
2016-12-29 15:05:00,224.36,224.36,224.21,224.21,2274.0,210.2553,210.2553,210.1147,210.1147,2274.0
2016-12-29 15:10:00,224.36,224.47,224.27,224.46,4681.0,210.2553,210.3584,210.171,210.349,4681.0
2016-12-29 15:15:00,224.65,224.96,224.59,224.89,9339.0,210.5271,210.8176,210.4709,210.752,9339.0
2016-12-29 15:20:00,224.95,225.2,224.95,225.06,4138.0,210.8082,211.0425,210.8082,210.9113,4138.0
2016-12-29 15:25:00,225.1,225.22,225.04,225.22,2219.0,210.9488,211.0613,210.8926,211.0613,2219.0
2016-12-29 15:30:00,225.19,225.25,224.92,224.95,4910.0,211.0331,211.0894,210.7801,210.8082,4910.0
2016-12-29 15:35:00,224.93,224.93,224.68,224.83,5183.0,210.7895,210.7895,210.5552,210.6958,5183.0
2016-12-29 15:40:00,224.83,224.83,224.47,224.51,6719.0,210.6958,210.6958,210.3584,210.3959,6719.0
2016-12-29 15:45:00,224.54,224.79,224.5,224.68,7291.0,210.424,210.6583,210.3865,210.5552,7291.0
2016-12-29 15:50:00,224.71,224.89,224.58,224.58,6807.0,210.5833,210.752,210.4615,210.4615,6807.0
2016-12-29 15:55:00,224.64,224.9,224.64,224.85,17348.0,210.5177,210.7614,210.5177,210.7145,17348.0
2016-12-30 09:30:00,226.34,226.61,224.87,226.43,4626.0,212.1108,212.3639,210.7333,212.1952,4626.0
2016-12-30 09:35:00,226.24,226.26,225.64,225.93,962.0,212.0171,212.0359,211.4549,211.7266,962.0
2016-12-30 09:40:00,225.6,225.82,224.87,224.9,7725.0,211.4174,211.6235,210.7333,210.7614,7725.0
2016-12-30 09:45:00,224.9,224.9,223.5,223.9,14005.0,210.7614,210.7614,209.4494,209.8242,14005.0
2016-12-30 09:50:00,223.99,224.14,223.0,223.0,9789.0,209.9086,210.0491,208.9808,208.9808,9789.0
2016-12-30 09:55:00,223.01,223.4,222.18,222.62,6103.0,208.9902,209.3557,208.2124,208.6247,6103.0
2016-12-30 10:00:00,222.51,222.61,222.15,222.25,3008.0,208.5216,208.6153,208.1843,208.278,3008.0
2016-12-30 10:05:00,222.19,223.38,222.16,223.38,3136.0,208.2217,209.3369,208.1936,209.3369,3136.0
2016-12-30 10:10:00,223.47,224.27,223.38,224.19,9796.0,209.4213,210.171,209.3369,210.096,9796.0
2016-12-30 10:15:00,224.24,224.25,223.5,223.5,6425.0,210.1429,210.1522,209.4494,209.4494,6425.0
2016-12-30 10:20:00,223.58,224.48,223.58,224.3,13305.0,209.5244,210.3678,209.5244,210.1991,13305.0
2016-12-30 10:25:00,224.11,224.38,223.97,224.02,2500.0,210.021,210.2741,209.8898,209.9367,2500.0
2016-12-30 10:30:00,224.2,224.2,223.83,223.83,2275.0,210.1054,210.1054,209.7586,209.7586,2275.0
2016-12-30 10:35:00,223.87,223.88,223.48,223.48,1100.0,209.7961,209.8055,209.4306,209.4306,1100.0
2016-12-30 10:40:00,223.58,223.88,223.56,223.81,2317.0,209.5244,209.8055,209.5056,209.7399,2317.0
2016-12-30 10:45:00,223.58,223.75,223.55,223.75,900.0,209.5244,209.6837,209.4962,209.6837,900.0
2016-12-30 10:50:00,223.98,224.47,223.98,224.47,1700.0,209.8992,210.3584,209.8992,210.3584,1700.0
2016-12-30 10:55:00,224.22,224.73,224.22,224.73,700.0,210.1241,210.6021,210.1241,210.6021,700.0
2016-12-30 11:00:00,224.8,224.8,224.63,224.65,4800.0,210.6677,210.6677,210.5083,210.5271,4800.0
2016-12-30 11:05:00,224.64,224.64,223.98,223.98,2560.0,210.5177,210.5177,209.8992,209.8992,2560.0
2016-12-30 11:10:00,223.85,223.86,223.55,223.55,851.0,209.7774,209.7868,209.4962,209.4962,851.0
2016-12-30 11:15:00,223.55,224.12,223.55,224.06,1246.0,209.4962,210.0304,209.4962,209.9742,1246.0
2016-12-30 11:20:00,223.97,223.98,223.89,223.91,1900.0,209.8898,209.8992,209.8149,209.8336,1900.0
2016-12-30 11:25:00,223.92,224.11,223.91,224.01,3240.0,209.843,210.021,209.8336,209.9273,3240.0
2016-12-30 11:30:00,223.89,224.0,223.84,224.0,1468.0,209.8149,209.918,209.768,209.918,1468.0
2016-12-30 11:35:00,223.99,223.99,223.74,223.74,1093.0,209.9086,209.9086,209.6743,209.6743,1093.0
2016-12-30 11:40:00,223.71,223.99,223.62,223.99,1932.0,209.6462,209.9086,209.5618,209.9086,1932.0
2016-12-30 11:45:00,224.04,224.21,223.97,224.2,1255.0,209.9554,210.1147,209.8898,210.1054,1255.0
2016-12-30 11:50:00,224.11,224.19,223.76,223.76,2823.0,210.021,210.096,209.693,209.693,2823.0
2016-12-30 11:55:00,223.76,223.76,223.76,223.76,0.0,209.693,209.693,209.693,209.693,0.0
2016-12-30 12:00:00,223.8,223.99,223.57,223.67,1800.0,209.7305,209.9086,209.515,209.6087,1800.0
2016-12-30 12:05:00,223.65,223.65,223.35,223.46,600.0,209.59,209.59,209.3088,209.4119,600.0
2016-12-30 12:10:00,223.41,223.67,223.27,223.67,5783.0,209.365,209.6087,209.2338,209.6087,5783.0
2016-12-30 12:15:00,223.69,223.84,223.59,223.82,5923.0,209.6274,209.768,209.5337,209.7493,5923.0
2016-12-30 12:20:00,223.7,223.7,223.7,223.7,100.0,209.6368,209.6368,209.6368,209.6368,100.0
2016-12-30 12:25:00,223.68,223.68,223.39,223.52,1400.0,209.6181,209.6181,209.3463,209.4681,1400.0
2016-12-30 12:30:00,223.5,223.89,223.5,223.58,1800.0,209.4494,209.8149,209.4494,209.5244,1800.0
2016-12-30 12:35:00,223.58,223.58,223.58,223.58,0.0,209.5244,209.5244,209.5244,209.5244,0.0
2016-12-30 12:40:00,223.35,223.35,223.35,223.35,200.0,209.3088,209.3088,209.3088,209.3088,200.0
2016-12-30 12:45:00,223.35,223.57,223.02,223.32,2100.0,209.3088,209.515,208.9996,209.2807,2100.0
2016-12-30 12:50:00,223.32,223.32,223.32,223.32,0.0,209.2807,209.2807,209.2807,209.2807,0.0
2016-12-30 12:55:00,223.23,223.24,223.15,223.15,1000.0,209.1964,209.2057,209.1214,209.1214,1000.0
2016-12-30 13:00:00,223.32,223.7,223.32,223.4,5007.0,209.2807,209.6368,209.2807,209.3557,5007.0
2016-12-30 13:05:00,223.02,223.03,222.99,223.03,400.0,208.9996,209.0089,208.9714,209.0089,400.0
2016-12-30 13:10:00,223.17,223.35,223.08,223.1,6719.0,209.1401,209.3088,209.0558,209.0745,6719.0
2016-12-30 13:15:00,223.05,223.3,222.97,223.24,4825.0,209.0277,209.262,208.9527,209.2057,4825.0
2016-12-30 13:20:00,223.2,223.35,223.19,223.35,1000.0,209.1682,209.3088,209.1589,209.3088,1000.0
2016-12-30 13:25:00,223.19,223.19,223.09,223.11,1300.0,209.1589,209.1589,209.0652,209.0839,1300.0
2016-12-30 13:30:00,223.11,223.11,223.11,223.11,0.0,209.0839,209.0839,209.0839,209.0839,0.0
2016-12-30 13:35:00,223.29,223.46,223.15,223.34,4900.0,209.2526,209.4119,209.1214,209.2994,4900.0
2016-12-30 13:40:00,223.33,223.33,223.0,223.0,2898.0,209.2901,209.2901,208.9808,208.9808,2898.0
2016-12-30 13:45:00,223.0,223.03,223.0,223.03,400.0,208.9808,209.0089,208.9808,209.0089,400.0
2016-12-30 13:50:00,223.07,223.2,223.01,223.19,900.0,209.0464,209.1682,208.9902,209.1589,900.0
2016-12-30 13:55:00,223.13,223.13,223.0,223.0,800.0,209.1026,209.1026,208.9808,208.9808,800.0
2016-12-30 14:00:00,222.96,223.0,222.47,222.47,1600.0,208.9433,208.9808,208.4841,208.4841,1600.0
2016-12-30 14:05:00,222.47,222.47,222.42,222.42,500.0,208.4841,208.4841,208.4373,208.4373,500.0
2016-12-30 14:10:00,222.23,222.24,222.02,222.02,1350.0,208.2592,208.2686,208.0624,208.0624,1350.0
2016-12-30 14:15:00,222.01,222.5,222.0,222.13,6150.0,208.0531,208.5123,208.0437,208.1655,6150.0
2016-12-30 14:20:00,222.21,222.44,222.21,222.44,672.0,208.2405,208.456,208.2405,208.456,672.0
2016-12-30 14:25:00,222.26,222.53,222.26,222.32,1600.0,208.2873,208.5404,208.2873,208.3436,1600.0
2016-12-30 14:30:00,222.27,222.6,222.04,222.6,3542.0,208.2967,208.606,208.0812,208.606,3542.0
2016-12-30 14:35:00,222.5,222.5,222.18,222.34,11600.0,208.5123,208.5123,208.2124,208.3623,11600.0
2016-12-30 14:40:00,222.22,222.24,222.08,222.15,800.0,208.2499,208.2686,208.1187,208.1843,800.0
2016-12-30 14:45:00,222.18,222.18,221.82,221.87,2300.0,208.2124,208.2124,207.875,207.9219,2300.0
2016-12-30 14:50:00,221.69,221.75,221.41,221.44,3490.0,207.7532,207.8094,207.4908,207.5189,3490.0
2016-12-30 14:55:00,221.49,221.49,221.18,221.43,3205.0,207.5657,207.5657,207.2752,207.5095,3205.0
2016-12-30 15:00:00,221.4,221.4,221.21,221.33,2900.0,207.4814,207.4814,207.3033,207.4158,2900.0
2016-12-30 15:05:00,221.23,221.41,221.17,221.34,2819.0,207.3221,207.4908,207.2659,207.4252,2819.0
2016-12-30 15:10:00,221.33,221.5,221.32,221.38,2344.0,207.4158,207.5751,207.4064,207.4627,2344.0
2016-12-30 15:15:00,221.56,221.84,221.55,221.78,2900.0,207.6313,207.8937,207.622,207.8375,2900.0
2016-12-30 15:20:00,221.84,222.2,221.75,222.02,1900.0,207.8937,208.2311,207.8094,208.0624,1900.0
2016-12-30 15:25:00,221.79,221.87,221.65,221.65,3507.0,207.8469,207.9219,207.7157,207.7157,3507.0
2016-12-30 15:30:00,221.69,221.91,221.66,221.91,3500.0,207.7532,207.9593,207.7251,207.9593,3500.0
2016-12-30 15:35:00,221.77,221.8,221.28,221.28,3800.0,207.8281,207.8563,207.3689,207.3689,3800.0
2016-12-30 15:40:00,221.32,221.45,221.04,221.05,7034.0,207.4064,207.5283,207.144,207.1534,7034.0
2016-12-30 15:45:00,221.24,221.28,220.78,220.78,6603.0,207.3315,207.3689,206.9004,206.9004,6603.0
2016-12-30 15:50:00,220.95,221.17,220.89,221.16,10027.0,207.0597,207.2659,207.0035,207.2565,10027.0
2016-12-30 15:55:00,221.2,221.82,221.12,221.67,42641.0,207.294,207.875,207.219,207.7344,42641.0
2017-01-03 09:30:00,223.99,224.13,222.82,223.41,10492.0,209.9086,210.0398,208.8121,209.365,10492.0
2017-01-03 09:35:00,223.0,223.36,222.03,222.97,11811.0,208.9808,209.3182,208.0718,208.9527,11811.0
2017-01-03 09:40:00,222.9,224.64,222.68,224.32,7842.0,208.8871,210.5177,208.6809,210.2178,7842.0
2017-01-03 09:45:00,224.61,225.54,224.54,225.52,5462.0,210.4896,211.3611,210.424,211.3424,5462.0
2017-01-03 09:50:00,225.57,225.64,224.7,225.22,8415.0,211.3893,211.4549,210.5739,211.0613,8415.0
2017-01-03 09:55:00,225.17,225.18,224.47,225.0,6200.0,211.0144,211.0238,210.3584,210.8551,6200.0
2017-01-03 10:00:00,224.47,225.08,223.91,224.26,17417.0,210.3584,210.9301,209.8336,210.1616,17417.0
2017-01-03 10:05:00,224.14,224.96,224.01,224.29,44242.0,210.0491,210.8176,209.9273,210.1897,44242.0
2017-01-03 10:10:00,224.22,224.57,223.69,223.69,37470.0,210.1241,210.4521,209.6274,209.6274,37470.0
2017-01-03 10:15:00,224.06,224.36,224.0,224.36,5957.0,209.9742,210.2553,209.918,210.2553,5957.0
2017-01-03 10:20:00,224.36,224.37,224.1,224.14,5468.0,210.2553,210.2647,210.0117,210.0491,5468.0
2017-01-03 10:25:00,224.16,224.27,223.82,223.83,4674.0,210.0679,210.171,209.7493,209.7586,4674.0
2017-01-03 10:30:00,224.11,224.36,223.56,223.56,3608.0,210.021,210.2553,209.5056,209.5056,3608.0
2017-01-03 10:35:00,223.62,223.62,222.59,222.73,6567.0,209.5618,209.5618,208.5966,208.7278,6567.0
2017-01-03 10:40:00,222.5,222.73,221.61,221.62,4029.0,208.5123,208.7278,207.6782,207.6876,4029.0
2017-01-03 10:45:00,221.49,222.26,220.89,222.06,8725.0,207.5657,208.2873,207.0035,208.0999,8725.0
2017-01-03 10:50:00,222.0,222.11,221.71,221.71,10500.0,208.0437,208.1468,207.7719,207.7719,10500.0
2017-01-03 10:55:00,221.21,221.21,220.21,220.33,9631.0,207.3033,207.3033,206.3662,206.4787,9631.0
2017-01-03 11:00:00,220.41,220.59,219.65,220.49,15563.0,206.5536,206.7223,205.8414,206.6286,15563.0
2017-01-03 11:05:00,220.5,221.07,220.37,220.37,7924.0,206.638,207.1721,206.5162,206.5162,7924.0
2017-01-03 11:10:00,220.22,220.36,220.02,220.05,6214.0,206.3756,206.5068,206.1882,206.2163,6214.0
2017-01-03 11:15:00,219.98,220.4,219.54,220.4,9848.0,206.1507,206.5443,205.7383,206.5443,9848.0
2017-01-03 11:20:00,220.27,220.92,220.26,220.85,2600.0,206.4224,207.0316,206.4131,206.966,2600.0
2017-01-03 11:25:00,220.77,220.77,219.92,220.08,9532.0,206.891,206.891,206.0944,206.2444,9532.0
2017-01-03 11:30:00,220.24,220.93,220.16,220.93,1600.0,206.3943,207.041,206.3194,207.041,1600.0
2017-01-03 11:35:00,220.81,220.84,220.5,220.5,1800.0,206.9285,206.9566,206.638,206.638,1800.0
2017-01-03 11:40:00,220.23,220.23,219.77,219.87,3914.0,206.385,206.385,205.9539,206.0476,3914.0
2017-01-03 11:45:00,219.5,219.99,219.5,219.99,2169.0,205.7008,206.16,205.7008,206.16,2169.0
2017-01-03 11:50:00,219.94,220.53,219.74,220.53,1600.0,206.1132,206.6661,205.9258,206.6661,1600.0
2017-01-03 11:55:00,220.47,220.57,220.15,220.23,3400.0,206.6099,206.7036,206.31,206.385,3400.0
2017-01-03 12:00:00,220.45,220.85,220.11,220.54,9222.0,206.5911,206.966,206.2725,206.6755,9222.0
2017-01-03 12:05:00,220.74,220.74,220.05,220.39,4215.0,206.8629,206.8629,206.2163,206.5349,4215.0
2017-01-03 12:10:00,220.55,221.03,220.45,220.79,6669.0,206.6848,207.1347,206.5911,206.9098,6669.0
2017-01-03 12:15:00,220.85,220.85,220.48,220.7,5503.0,206.966,206.966,206.6192,206.8254,5503.0
2017-01-03 12:20:00,220.71,220.72,220.64,220.72,1600.0,206.8348,206.8442,206.7692,206.8442,1600.0
2017-01-03 12:25:00,220.86,221.21,220.62,220.62,5615.0,206.9754,207.3033,206.7504,206.7504,5615.0
2017-01-03 12:30:00,220.59,220.64,220.19,220.21,2200.0,206.7223,206.7692,206.3475,206.3662,2200.0
2017-01-03 12:35:00,220.42,220.76,220.37,220.73,4331.0,206.563,206.8816,206.5162,206.8535,4331.0
2017-01-03 12:40:00,220.78,220.87,220.64,220.76,2500.0,206.9004,206.9847,206.7692,206.8816,2500.0
2017-01-03 12:45:00,220.86,220.86,220.4,220.4,3126.0,206.9754,206.9754,206.5443,206.5443,3126.0
2017-01-03 12:50:00,220.38,220.61,220.38,220.48,1600.0,206.5255,206.7411,206.5255,206.6192,1600.0
2017-01-03 12:55:00,220.56,220.56,220.39,220.48,600.0,206.6942,206.6942,206.5349,206.6192,600.0
2017-01-03 13:00:00,220.55,220.63,220.47,220.62,923.0,206.6848,206.7598,206.6099,206.7504,923.0
2017-01-03 13:05:00,220.61,220.64,220.17,220.19,7291.0,206.7411,206.7692,206.3287,206.3475,7291.0
2017-01-03 13:10:00,220.26,220.62,219.92,220.62,7700.0,206.4131,206.7504,206.0944,206.7504,7700.0
2017-01-03 13:15:00,220.58,220.69,220.46,220.69,2600.0,206.713,206.816,206.6005,206.816,2600.0
2017-01-03 13:20:00,220.69,221.1,220.69,220.93,3200.0,206.816,207.2003,206.816,207.041,3200.0
2017-01-03 13:25:00,221.04,221.21,220.94,221.03,3100.0,207.144,207.3033,207.0503,207.1347,3100.0
2017-01-03 13:30:00,221.19,221.27,221.19,221.27,800.0,207.2846,207.3596,207.2846,207.3596,800.0
2017-01-03 13:35:00,221.08,221.22,220.96,221.09,6804.0,207.1815,207.3127,207.0691,207.1909,6804.0
2017-01-03 13:40:00,221.04,221.08,220.97,220.97,4599.0,207.144,207.1815,207.0784,207.0784,4599.0
2017-01-03 13:45:00,221.01,221.01,220.69,220.78,2500.0,207.1159,207.1159,206.816,206.9004,2500.0
2017-01-03 13:50:00,220.84,221.3,220.83,221.02,5300.0,206.9566,207.3877,206.9472,207.1253,5300.0
2017-01-03 13:55:00,221.19,221.31,221.07,221.31,1500.0,207.2846,207.3971,207.1721,207.3971,1500.0
2017-01-03 14:00:00,221.26,221.47,220.71,220.85,8107.0,207.3502,207.547,206.8348,206.966,8107.0
2017-01-03 14:05:00,220.82,220.92,220.39,220.64,2100.0,206.9379,207.0316,206.5349,206.7692,2100.0
2017-01-03 14:10:00,220.67,221.04,220.67,220.78,2995.0,206.7973,207.144,206.7973,206.9004,2995.0
2017-01-03 14:15:00,220.77,221.01,220.77,221.01,1100.0,206.891,207.1159,206.891,207.1159,1100.0
2017-01-03 14:20:00,221.13,221.14,220.76,220.76,5338.0,207.2284,207.2377,206.8816,206.8816,5338.0
2017-01-03 14:25:00,220.73,221.04,220.63,220.63,1434.0,206.8535,207.144,206.7598,206.7598,1434.0
2017-01-03 14:30:00,220.75,220.79,220.66,220.71,1565.0,206.8723,206.9098,206.7879,206.8348,1565.0
2017-01-03 14:35:00,220.61,220.85,220.61,220.83,2100.0,206.7411,206.966,206.7411,206.9472,2100.0
2017-01-03 14:40:00,220.91,221.18,220.91,221.16,2910.0,207.0222,207.2752,207.0222,207.2565,2910.0
2017-01-03 14:45:00,221.26,221.59,221.21,221.47,2295.0,207.3502,207.6595,207.3033,207.547,2295.0
2017-01-03 14:50:00,221.56,221.61,221.33,221.52,3000.0,207.6313,207.6782,207.4158,207.5939,3000.0
2017-01-03 14:55:00,221.52,221.63,221.36,221.39,3274.0,207.5939,207.6969,207.4439,207.472,3274.0
2017-01-03 15:00:00,221.6,221.6,221.24,221.24,5262.0,207.6688,207.6688,207.3315,207.3315,5262.0
2017-01-03 15:05:00,221.21,221.3,221.1,221.1,2792.0,207.3033,207.3877,207.2003,207.2003,2792.0
2017-01-03 15:10:00,221.14,221.27,221.13,221.25,2200.0,207.2377,207.3596,207.2284,207.3408,2200.0
2017-01-03 15:15:00,221.26,221.26,220.98,221.07,3300.0,207.3502,207.3502,207.0878,207.1721,3300.0
2017-01-03 15:20:00,221.03,221.03,220.63,220.63,2100.0,207.1347,207.1347,206.7598,206.7598,2100.0
2017-01-03 15:25:00,220.83,220.85,220.56,220.73,2500.0,206.9472,206.966,206.6942,206.8535,2500.0
2017-01-03 15:30:00,220.59,220.95,220.45,220.76,4600.0,206.7223,207.0597,206.5911,206.8816,4600.0
2017-01-03 15:35:00,220.75,221.25,220.69,221.25,3600.0,206.8723,207.3408,206.816,207.3408,3600.0
2017-01-03 15:40:00,221.14,221.75,221.13,221.74,4785.0,207.2377,207.8094,207.2284,207.8,4785.0
2017-01-03 15:45:00,221.83,221.88,221.72,221.84,9153.0,207.8844,207.9312,207.7813,207.8937,9153.0
2017-01-03 15:50:00,221.86,222.09,221.72,222.09,8905.0,207.9125,208.128,207.7813,208.128,8905.0
2017-01-03 15:55:00,222.06,223.55,221.95,223.38,89469.0,208.0999,209.4962,207.9968,209.3369,89469.0
2017-01-04 09:30:00,223.24,223.86,223.05,223.05,6440.0,209.2057,209.7868,209.0277,209.0277,6440.0
2017-01-04 09:35:00,223.59,223.87,223.05,223.5,23934.0,209.5337,209.7961,209.0277,209.4494,23934.0
2017-01-04 09:40:00,223.47,223.54,223.1,223.53,12034.0,209.4213,209.4869,209.0745,209.4775,12034.0
2017-01-04 09:45:00,223.52,223.76,223.15,223.39,19031.0,209.4681,209.693,209.1214,209.3463,19031.0
2017-01-04 09:50:00,223.26,223.51,223.15,223.37,14300.0,209.2245,209.4588,209.1214,209.3276,14300.0
2017-01-04 09:55:00,223.4,223.41,222.81,222.91,3950.0,209.3557,209.365,208.8028,208.8965,3950.0
2017-01-04 10:00:00,223.01,223.47,223.01,223.24,900.0,208.9902,209.4213,208.9902,209.2057,900.0
2017-01-04 10:05:00,223.44,224.16,223.44,224.01,8701.0,209.3932,210.0679,209.3932,209.9273,8701.0
2017-01-04 10:10:00,223.78,223.78,223.43,223.6,4200.0,209.7118,209.7118,209.3838,209.5431,4200.0
2017-01-04 10:15:00,223.52,223.72,223.38,223.48,2000.0,209.4681,209.6556,209.3369,209.4306,2000.0
2017-01-04 10:20:00,223.51,223.76,223.51,223.76,2300.0,209.4588,209.693,209.4588,209.693,2300.0
2017-01-04 10:25:00,223.76,223.76,223.26,223.53,1200.0,209.693,209.693,209.2245,209.4775,1200.0
2017-01-04 10:30:00,223.49,223.72,223.3,223.49,6300.0,209.44,209.6556,209.262,209.44,6300.0
2017-01-04 10:35:00,223.52,223.83,223.48,223.53,4253.0,209.4681,209.7586,209.4306,209.4775,4253.0
2017-01-04 10:40:00,223.4,223.4,223.17,223.4,1325.0,209.3557,209.3557,209.1401,209.3557,1325.0
2017-01-04 10:45:00,223.51,223.95,223.5,223.93,3635.0,209.4588,209.8711,209.4494,209.8524,3635.0
2017-01-04 10:50:00,223.84,224.25,223.84,224.22,5000.0,209.768,210.1522,209.768,210.1241,5000.0
2017-01-04 10:55:00,224.18,224.48,223.91,224.4,10487.0,210.0866,210.3678,209.8336,210.2928,10487.0
2017-01-04 11:00:00,224.6,225.19,224.35,225.19,2700.0,210.4802,211.0331,210.2459,211.0331,2700.0
2017-01-04 11:05:00,225.19,225.36,225.09,225.27,7847.0,211.0331,211.1925,210.9394,211.1081,7847.0
2017-01-04 11:10:00,225.29,225.75,225.29,225.65,3798.0,211.1269,211.5579,211.1269,211.4642,3798.0
2017-01-04 11:15:00,225.73,225.79,225.28,225.38,13551.0,211.5392,211.5954,211.1175,211.2112,13551.0
2017-01-04 11:20:00,225.39,225.52,225.27,225.38,4427.0,211.2206,211.3424,211.1081,211.2112,4427.0
2017-01-04 11:25:00,225.41,225.68,225.36,225.54,8142.0,211.2393,211.4923,211.1925,211.3611,8142.0
2017-01-04 11:30:00,225.53,225.66,225.41,225.41,4460.0,211.3518,211.4736,211.2393,211.2393,4460.0
2017-01-04 11:35:00,225.41,225.78,225.39,225.7,3700.0,211.2393,211.586,211.2206,211.5111,3700.0
2017-01-04 11:40:00,225.85,226.1,225.72,226.03,13887.0,211.6516,211.8859,211.5298,211.8203,13887.0
2017-01-04 11:45:00,225.98,226.1,225.89,225.95,13539.0,211.7735,211.8859,211.6891,211.7454,13539.0
2017-01-04 11:50:00,226.05,226.05,225.82,225.93,500.0,211.8391,211.8391,211.6235,211.7266,500.0
2017-01-04 11:55:00,226.05,226.55,226.05,226.55,7400.0,211.8391,212.3076,211.8391,212.3076,7400.0
2017-01-04 12:00:00,226.57,226.9,226.49,226.65,13012.0,212.3264,212.6356,212.2514,212.4014,13012.0
2017-01-04 12:05:00,226.54,226.71,226.37,226.37,11290.0,212.2983,212.4576,212.139,212.139,11290.0
2017-01-04 12:10:00,226.54,226.98,226.5,226.98,3153.0,212.2983,212.7106,212.2608,212.7106,3153.0
2017-01-04 12:15:00,226.98,227.18,226.98,227.18,1112.0,212.7106,212.898,212.7106,212.898,1112.0
2017-01-04 12:20:00,227.19,227.54,227.0,227.54,4547.0,212.9074,213.2354,212.7294,213.2354,4547.0
2017-01-04 12:25:00,227.5,227.5,227.03,227.19,6050.0,213.1979,213.1979,212.7575,212.9074,6050.0
2017-01-04 12:30:00,227.06,227.09,226.83,226.89,6000.0,212.7856,212.8137,212.57,212.6263,6000.0
2017-01-04 12:35:00,226.85,226.98,226.78,226.95,3900.0,212.5888,212.7106,212.5232,212.6825,3900.0
2017-01-04 12:40:00,226.71,227.02,226.7,227.02,1554.0,212.4576,212.7481,212.4482,212.7481,1554.0
2017-01-04 12:45:00,227.0,227.02,226.42,226.98,3790.0,212.7294,212.7481,212.1858,212.7106,3790.0
2017-01-04 12:50:00,226.85,226.9,226.85,226.85,800.0,212.5888,212.6356,212.5888,212.5888,800.0
2017-01-04 12:55:00,226.79,227.05,226.79,226.87,2932.0,212.5326,212.7762,212.5326,212.6075,2932.0
2017-01-04 13:00:00,226.87,227.07,226.87,226.97,5533.0,212.6075,212.795,212.6075,212.7012,5533.0
2017-01-04 13:05:00,227.0,227.0,226.7,226.7,2250.0,212.7294,212.7294,212.4482,212.4482,2250.0
2017-01-04 13:10:00,226.61,226.61,226.33,226.33,900.0,212.3639,212.3639,212.1015,212.1015,900.0
2017-01-04 13:15:00,226.47,226.48,226.26,226.31,1593.0,212.2327,212.242,212.0359,212.0827,1593.0
2017-01-04 13:20:00,226.23,226.31,226.15,226.16,800.0,212.0078,212.0827,211.9328,211.9422,800.0
2017-01-04 13:25:00,226.17,226.5,226.17,226.5,2650.0,211.9515,212.2608,211.9515,212.2608,2650.0
2017-01-04 13:30:00,226.53,226.63,226.37,226.63,2400.0,212.2889,212.3826,212.139,212.3826,2400.0
2017-01-04 13:35:00,226.68,226.68,226.49,226.62,4800.0,212.4295,212.4295,212.2514,212.3732,4800.0
2017-01-04 13:40:00,226.61,226.7,226.55,226.67,2134.0,212.3639,212.4482,212.3076,212.4201,2134.0
2017-01-04 13:45:00,226.6,227.01,226.6,227.01,5674.0,212.3545,212.7387,212.3545,212.7387,5674.0
2017-01-04 13:50:00,227.07,227.27,227.07,227.08,5660.0,212.795,212.9824,212.795,212.8043,5660.0
2017-01-04 13:55:00,227.08,227.11,226.91,226.93,2260.0,212.8043,212.8324,212.645,212.6638,2260.0
2017-01-04 14:00:00,226.97,226.97,226.84,226.89,1000.0,212.7012,212.7012,212.5794,212.6263,1000.0
2017-01-04 14:05:00,226.92,227.09,226.81,227.02,2624.0,212.6544,212.8137,212.5513,212.7481,2624.0
2017-01-04 14:10:00,227.02,227.5,226.89,227.41,3578.0,212.7481,213.1979,212.6263,213.1136,3578.0
2017-01-04 14:15:00,227.48,227.68,227.2,227.49,6410.0,213.1792,213.3666,212.9168,213.1885,6410.0
2017-01-04 14:20:00,227.52,227.62,226.93,226.93,3725.0,213.2167,213.3104,212.6638,212.6638,3725.0
2017-01-04 14:25:00,226.99,227.07,226.96,227.03,3600.0,212.72,212.795,212.6919,212.7575,3600.0
2017-01-04 14:30:00,227.04,227.52,227.03,227.52,2300.0,212.7668,213.2167,212.7575,213.2167,2300.0
2017-01-04 14:35:00,227.47,227.52,227.34,227.44,4050.0,213.1698,213.2167,213.048,213.1417,4050.0
2017-01-04 14:40:00,227.41,227.48,227.32,227.45,2300.0,213.1136,213.1792,213.0292,213.1511,2300.0
2017-01-04 14:45:00,227.27,227.37,227.06,227.06,1636.0,212.9824,213.0761,212.7856,212.7856,1636.0
2017-01-04 14:50:00,227.06,227.29,226.93,227.03,8102.0,212.7856,213.0011,212.6638,212.7575,8102.0
2017-01-04 14:55:00,227.12,227.17,226.77,226.86,10429.0,212.8418,212.8887,212.5138,212.5982,10429.0
2017-01-04 15:00:00,226.84,226.86,226.38,226.44,6932.0,212.5794,212.5982,212.1483,212.2046,6932.0
2017-01-04 15:05:00,226.41,226.45,226.3,226.3,2100.0,212.1764,212.2139,212.0734,212.0734,2100.0
2017-01-04 15:10:00,226.14,227.07,226.07,227.07,4415.0,211.9234,212.795,211.8578,212.795,4415.0
2017-01-04 15:15:00,227.03,227.13,226.91,226.94,4287.0,212.7575,212.8512,212.645,212.6731,4287.0
2017-01-04 15:20:00,227.03,227.03,226.68,226.82,9127.0,212.7575,212.7575,212.4295,212.5607,9127.0
2017-01-04 15:25:00,226.77,226.8,226.23,226.23,6810.0,212.5138,212.5419,212.0078,212.0078,6810.0
2017-01-04 15:30:00,226.2,226.21,225.95,225.95,4100.0,211.9796,211.989,211.7454,211.7454,4100.0
2017-01-04 15:35:00,226.0,226.03,225.55,225.66,17118.0,211.7922,211.8203,211.3705,211.4736,17118.0
2017-01-04 15:40:00,225.61,226.0,225.61,225.93,8900.0,211.4267,211.7922,211.4267,211.7266,8900.0
2017-01-04 15:45:00,225.98,226.3,225.76,225.78,10698.0,211.7735,212.0734,211.5673,211.586,10698.0
2017-01-04 15:50:00,225.91,226.26,225.81,226.11,23139.0,211.7079,212.0359,211.6142,211.8953,23139.0
2017-01-04 15:55:00,226.21,226.7,226.11,226.43,52068.0,211.989,212.4482,211.8953,212.1952,52068.0
2017-01-05 09:30:00,226.15,226.8,226.0,226.19,7956.0,211.9328,212.5419,211.7922,211.9703,7956.0
2017-01-05 09:35:00,226.68,227.31,226.27,227.16,5692.0,212.4295,213.0199,212.0452,212.8793,5692.0
2017-01-05 09:40:00,227.18,228.16,227.1,227.93,23900.0,212.898,213.8164,212.8231,213.6009,23900.0
2017-01-05 09:45:00,227.93,228.05,227.11,227.11,7089.0,213.6009,213.7133,212.8324,212.8324,7089.0
2017-01-05 09:50:00,227.48,229.09,227.37,229.04,6583.0,213.1792,214.688,213.0761,214.6411,6583.0
2017-01-05 09:55:00,229.03,229.45,228.92,229.28,4741.0,214.6317,215.0253,214.5286,214.866,4741.0
2017-01-05 10:00:00,229.5,229.65,229.08,229.09,5000.0,215.0722,215.2128,214.6786,214.688,5000.0
2017-01-05 10:05:00,229.17,229.4,228.96,229.29,3015.0,214.7629,214.9785,214.5661,214.8754,3015.0
2017-01-05 10:10:00,229.36,229.53,228.31,228.31,8146.0,214.941,215.1003,213.957,213.957,8146.0
2017-01-05 10:15:00,228.3,228.56,227.8,227.9,4565.0,213.9476,214.1913,213.4791,213.5728,4565.0
2017-01-05 10:20:00,227.87,228.23,227.37,227.89,12497.0,213.5447,213.882,213.0761,213.5634,12497.0
2017-01-05 10:25:00,228.04,228.2,227.67,228.14,6453.0,213.704,213.8539,213.3572,213.7977,6453.0
2017-01-05 10:30:00,228.21,228.21,227.83,227.98,3700.0,213.8633,213.8633,213.5072,213.6477,3700.0
2017-01-05 10:35:00,228.03,228.21,227.94,227.97,3976.0,213.6946,213.8633,213.6103,213.6384,3976.0
2017-01-05 10:40:00,228.05,228.4,227.83,228.4,6864.0,213.7133,214.0413,213.5072,214.0413,6864.0
2017-01-05 10:45:00,228.48,228.73,228.39,228.61,900.0,214.1163,214.3506,214.032,214.2381,900.0
2017-01-05 10:50:00,228.88,228.88,228.27,228.4,4100.0,214.4912,214.4912,213.9195,214.0413,4100.0
2017-01-05 10:55:00,228.64,228.74,228.24,228.25,3000.0,214.2663,214.36,213.8914,213.9008,3000.0
2017-01-05 11:00:00,227.91,228.42,227.75,228.29,5300.0,213.5821,214.0601,213.4322,213.9383,5300.0
2017-01-05 11:05:00,228.31,228.31,227.52,227.62,10188.0,213.957,213.957,213.2167,213.3104,10188.0
2017-01-05 11:10:00,227.63,228.02,227.4,227.74,4280.0,213.3197,213.6852,213.1042,213.4228,4280.0
2017-01-05 11:15:00,227.83,228.32,227.53,228.15,3101.0,213.5072,213.9664,213.226,213.8071,3101.0
2017-01-05 11:20:00,228.03,228.23,227.98,228.04,7658.0,213.6946,213.882,213.6477,213.704,7658.0
2017-01-05 11:25:00,228.0,228.0,227.6,227.82,5323.0,213.6665,213.6665,213.2916,213.4978,5323.0
2017-01-05 11:30:00,227.65,227.68,227.01,227.11,6397.0,213.3385,213.3666,212.7387,212.8324,6397.0
2017-01-05 11:35:00,227.08,227.08,226.33,226.81,5554.0,212.8043,212.8043,212.1015,212.5513,5554.0
2017-01-05 11:40:00,226.85,226.95,226.41,226.57,2895.0,212.5888,212.6825,212.1764,212.3264,2895.0
2017-01-05 11:45:00,226.59,226.8,226.52,226.73,2300.0,212.3451,212.5419,212.2795,212.4763,2300.0
2017-01-05 11:50:00,226.52,226.71,226.12,226.34,4000.0,212.2795,212.4576,211.9047,212.1108,4000.0
2017-01-05 11:55:00,226.46,226.75,226.28,226.42,3165.0,212.2233,212.4951,212.0546,212.1858,3165.0
2017-01-05 12:00:00,226.54,226.6,226.27,226.4,7400.0,212.2983,212.3545,212.0452,212.1671,7400.0
2017-01-05 12:05:00,226.41,226.41,226.05,226.05,1550.0,212.1764,212.1764,211.8391,211.8391,1550.0
2017-01-05 12:10:00,226.03,226.49,226.03,226.37,12254.0,211.8203,212.2514,211.8203,212.139,12254.0
2017-01-05 12:15:00,226.5,226.7,226.49,226.64,3000.0,212.2608,212.4482,212.2514,212.392,3000.0
2017-01-05 12:20:00,226.64,226.64,226.5,226.5,400.0,212.392,212.392,212.2608,212.2608,400.0
2017-01-05 12:25:00,226.62,226.62,226.48,226.59,3827.0,212.3732,212.3732,212.242,212.3451,3827.0
2017-01-05 12:30:00,226.6,226.7,226.38,226.7,3357.0,212.3545,212.4482,212.1483,212.4482,3357.0
2017-01-05 12:35:00,226.65,227.04,226.54,227.04,8300.0,212.4014,212.7668,212.2983,212.7668,8300.0
2017-01-05 12:40:00,226.87,226.91,226.81,226.9,1000.0,212.6075,212.645,212.5513,212.6356,1000.0
2017-01-05 12:45:00,226.9,227.03,226.9,227.0,1000.0,212.6356,212.7575,212.6356,212.7294,1000.0
2017-01-05 12:50:00,226.98,227.06,226.89,227.01,2400.0,212.7106,212.7856,212.6263,212.7387,2400.0
2017-01-05 12:55:00,227.03,227.06,226.91,227.0,1793.0,212.7575,212.7856,212.645,212.7294,1793.0
2017-01-05 13:00:00,227.0,227.02,226.91,226.97,2115.0,212.7294,212.7481,212.645,212.7012,2115.0
2017-01-05 13:05:00,226.93,227.3,226.93,227.0,2700.0,212.6638,213.0105,212.6638,212.7294,2700.0
2017-01-05 13:10:00,227.0,227.0,227.0,227.0,100.0,212.7294,212.7294,212.7294,212.7294,100.0
2017-01-05 13:15:00,227.3,227.32,227.25,227.32,1100.0,213.0105,213.0292,212.9636,213.0292,1100.0
2017-01-05 13:20:00,227.29,227.56,227.1,227.56,4600.0,213.0011,213.2541,212.8231,213.2541,4600.0
2017-01-05 13:25:00,227.41,227.59,227.29,227.29,2300.0,213.1136,213.2823,213.0011,213.0011,2300.0
2017-01-05 13:30:00,227.36,227.41,226.63,226.64,3400.0,213.0667,213.1136,212.3826,212.392,3400.0
2017-01-05 13:35:00,227.05,227.05,226.63,226.63,3930.0,212.7762,212.7762,212.3826,212.3826,3930.0
2017-01-05 13:40:00,226.64,226.79,226.53,226.67,2967.0,212.392,212.5326,212.2889,212.4201,2967.0
2017-01-05 13:45:00,226.81,227.12,226.25,226.31,4899.0,212.5513,212.8418,212.0265,212.0827,4899.0
2017-01-05 13:50:00,226.36,226.43,225.49,225.5,7617.0,212.1296,212.1952,211.3143,211.3237,7617.0
2017-01-05 13:55:00,225.73,226.12,225.68,225.98,7442.0,211.5392,211.9047,211.4923,211.7735,7442.0
2017-01-05 14:00:00,226.0,226.21,225.83,226.11,8017.0,211.7922,211.989,211.6329,211.8953,8017.0
2017-01-05 14:05:00,226.13,226.14,225.89,225.91,3800.0,211.914,211.9234,211.6891,211.7079,3800.0
2017-01-05 14:10:00,225.81,225.92,225.64,225.64,3350.0,211.6142,211.7172,211.4549,211.4549,3350.0
2017-01-05 14:15:00,225.66,225.8,225.57,225.57,3675.0,211.4736,211.6048,211.3893,211.3893,3675.0
2017-01-05 14:20:00,225.77,226.12,225.77,225.9,2200.0,211.5767,211.9047,211.5767,211.6985,2200.0
2017-01-05 14:25:00,225.92,226.23,225.88,226.23,1201.0,211.7172,212.0078,211.6798,212.0078,1201.0
2017-01-05 14:30:00,226.13,226.29,226.08,226.25,2911.0,211.914,212.064,211.8672,212.0265,2911.0
2017-01-05 14:35:00,226.18,226.26,226.15,226.17,3038.0,211.9609,212.0359,211.9328,211.9515,3038.0
2017-01-05 14:40:00,226.16,226.16,225.88,225.96,3092.0,211.9422,211.9422,211.6798,211.7547,3092.0
2017-01-05 14:45:00,225.85,225.87,225.53,225.66,3999.0,211.6516,211.6704,211.3518,211.4736,3999.0
2017-01-05 14:50:00,225.46,225.54,225.11,225.51,13052.0,211.2862,211.3611,210.9582,211.333,13052.0
2017-01-05 14:55:00,225.49,225.49,225.27,225.3,2400.0,211.3143,211.3143,211.1081,211.1362,2400.0
2017-01-05 15:00:00,225.37,225.57,225.35,225.41,13053.0,211.2018,211.3893,211.1831,211.2393,13053.0
2017-01-05 15:05:00,225.35,225.55,225.35,225.43,6309.0,211.1831,211.3705,211.1831,211.2581,6309.0
2017-01-05 15:10:00,225.42,225.53,225.4,225.49,4825.0,211.2487,211.3518,211.2299,211.3143,4825.0
2017-01-05 15:15:00,225.45,225.5,225.3,225.34,3901.0,211.2768,211.3237,211.1362,211.1737,3901.0
2017-01-05 15:20:00,225.33,225.59,225.31,225.59,6917.0,211.1643,211.408,211.1456,211.408,6917.0
2017-01-05 15:25:00,225.56,225.59,225.39,225.42,11900.0,211.3799,211.408,211.2206,211.2487,11900.0
2017-01-05 15:30:00,225.39,225.48,225.33,225.43,8140.0,211.2206,211.3049,211.1643,211.2581,8140.0
2017-01-05 15:35:00,225.46,225.47,225.38,225.38,14079.0,211.2862,211.2955,211.2112,211.2112,14079.0
2017-01-05 15:40:00,225.41,225.71,225.38,225.71,12469.0,211.2393,211.5204,211.2112,211.5204,12469.0
2017-01-05 15:45:00,225.69,226.04,225.69,226.01,11974.0,211.5017,211.8297,211.5017,211.8016,11974.0
2017-01-05 15:50:00,226.03,226.26,226.03,226.23,18142.0,211.8203,212.0359,211.8203,212.0078,18142.0
2017-01-05 15:55:00,226.28,226.87,226.22,226.52,41055.0,212.0546,212.6075,211.9984,212.2795,41055.0
2017-01-06 09:30:00,226.08,226.24,225.48,225.55,4342.0,211.8672,212.0171,211.3049,211.3705,4342.0
2017-01-06 09:35:00,225.5,225.5,224.71,224.71,10510.0,211.3237,211.3237,210.5833,210.5833,10510.0
2017-01-06 09:40:00,224.81,224.81,223.79,223.79,12180.0,210.677,210.677,209.7212,209.7212,12180.0
2017-01-06 09:45:00,224.0,224.68,224.0,224.19,8964.0,209.918,210.5552,209.918,210.096,8964.0
2017-01-06 09:50:00,224.45,224.67,223.81,223.96,9065.0,210.3397,210.5458,209.7399,209.8805,9065.0
2017-01-06 09:55:00,224.0,224.71,223.91,224.65,15985.0,209.918,210.5833,209.8336,210.5271,15985.0
2017-01-06 10:00:00,224.7,224.7,224.14,224.15,2925.0,210.5739,210.5739,210.0491,210.0585,2925.0
2017-01-06 10:05:00,224.15,224.27,223.73,224.01,10650.0,210.0585,210.171,209.6649,209.9273,10650.0
2017-01-06 10:10:00,223.8,224.45,223.52,223.57,12109.0,209.7305,210.3397,209.4681,209.515,12109.0
2017-01-06 10:15:00,223.51,223.69,223.0,223.14,9334.0,209.4588,209.6274,208.9808,209.112,9334.0
2017-01-06 10:20:00,223.39,223.39,223.0,223.0,2869.0,209.3463,209.3463,208.9808,208.9808,2869.0
2017-01-06 10:25:00,223.15,223.17,222.31,222.76,17850.0,209.1214,209.1401,208.3342,208.7559,17850.0
2017-01-06 10:30:00,222.75,222.75,222.14,222.5,4953.0,208.7465,208.7465,208.1749,208.5123,4953.0
2017-01-06 10:35:00,222.47,222.56,221.85,221.88,11320.0,208.4841,208.5685,207.9031,207.9312,11320.0
2017-01-06 10:40:00,221.99,222.25,221.65,221.75,9782.0,208.0343,208.278,207.7157,207.8094,9782.0
2017-01-06 10:45:00,221.91,222.06,221.11,221.14,4333.0,207.9593,208.0999,207.2096,207.2377,4333.0
2017-01-06 10:50:00,221.1,221.55,221.0,221.35,9468.0,207.2003,207.622,207.1065,207.4345,9468.0
2017-01-06 10:55:00,221.14,221.44,220.73,221.08,8000.0,207.2377,207.5189,206.8535,207.1815,8000.0
2017-01-06 11:00:00,221.06,221.39,220.85,221.17,8146.0,207.1628,207.472,206.966,207.2659,8146.0
2017-01-06 11:05:00,221.22,221.54,220.99,221.25,8295.0,207.3127,207.6126,207.0972,207.3408,8295.0
2017-01-06 11:10:00,221.37,221.37,221.16,221.16,5800.0,207.4533,207.4533,207.2565,207.2565,5800.0
2017-01-06 11:15:00,221.07,221.6,221.07,221.48,4118.0,207.1721,207.6688,207.1721,207.5564,4118.0
2017-01-06 11:20:00,221.62,221.62,221.24,221.35,4353.0,207.6876,207.6876,207.3315,207.4345,4353.0
2017-01-06 11:25:00,221.35,221.46,220.88,220.98,4616.0,207.4345,207.5376,206.9941,207.0878,4616.0
2017-01-06 11:30:00,220.88,221.34,220.8,221.19,6800.0,206.9941,207.4252,206.9191,207.2846,6800.0
2017-01-06 11:35:00,221.23,221.44,221.07,221.44,6075.0,207.3221,207.5189,207.1721,207.5189,6075.0
2017-01-06 11:40:00,221.42,221.44,221.0,221.36,15211.0,207.5001,207.5189,207.1065,207.4439,15211.0
2017-01-06 11:45:00,221.34,221.34,221.04,221.07,7000.0,207.4252,207.4252,207.144,207.1721,7000.0
2017-01-06 11:50:00,221.09,221.41,221.04,221.23,10300.0,207.1909,207.4908,207.144,207.3221,10300.0
2017-01-06 11:55:00,221.24,221.53,221.1,221.18,3079.0,207.3315,207.6032,207.2003,207.2752,3079.0
2017-01-06 12:00:00,221.25,221.25,220.81,221.03,6604.0,207.3408,207.3408,206.9285,207.1347,6604.0
2017-01-06 12:05:00,220.97,221.07,220.77,221.0,3476.0,207.0784,207.1721,206.891,207.1065,3476.0
2017-01-06 12:10:00,220.92,221.17,220.57,220.98,7900.0,207.0316,207.2659,206.7036,207.0878,7900.0
2017-01-06 12:15:00,220.93,221.01,220.74,220.96,4600.0,207.041,207.1159,206.8629,207.0691,4600.0
2017-01-06 12:20:00,220.88,221.02,220.56,220.85,7852.0,206.9941,207.1253,206.6942,206.966,7852.0
2017-01-06 12:25:00,220.75,221.13,220.66,221.1,3800.0,206.8723,207.2284,206.7879,207.2003,3800.0
2017-01-06 12:30:00,221.21,221.21,220.94,221.06,6199.0,207.3033,207.3033,207.0503,207.1628,6199.0
2017-01-06 12:35:00,221.13,221.13,220.76,221.13,4556.0,207.2284,207.2284,206.8816,207.2284,4556.0
2017-01-06 12:40:00,221.06,221.21,220.77,220.77,11979.0,207.1628,207.3033,206.891,206.891,11979.0
2017-01-06 12:45:00,220.92,221.0,220.6,220.61,5840.0,207.0316,207.1065,206.7317,206.7411,5840.0
2017-01-06 12:50:00,220.71,220.75,220.6,220.6,1300.0,206.8348,206.8723,206.7317,206.7317,1300.0
2017-01-06 12:55:00,220.83,220.83,220.29,220.41,9512.0,206.9472,206.9472,206.4412,206.5536,9512.0
2017-01-06 13:00:00,220.45,220.7,220.31,220.41,6882.0,206.5911,206.8254,206.4599,206.5536,6882.0
2017-01-06 13:05:00,220.48,220.6,220.18,220.3,5400.0,206.6192,206.7317,206.3381,206.4506,5400.0
2017-01-06 13:10:00,220.35,220.36,220.0,220.12,14008.0,206.4974,206.5068,206.1694,206.2819,14008.0
2017-01-06 13:15:00,220.19,220.72,220.07,220.48,7447.0,206.3475,206.8442,206.235,206.6192,7447.0
2017-01-06 13:20:00,220.54,220.92,220.52,220.7,4023.0,206.6755,207.0316,206.6567,206.8254,4023.0
2017-01-06 13:25:00,220.89,220.89,220.11,220.11,4876.0,207.0035,207.0035,206.2725,206.2725,4876.0
2017-01-06 13:30:00,220.22,220.32,220.01,220.09,1936.0,206.3756,206.4693,206.1788,206.2538,1936.0
2017-01-06 13:35:00,220.04,220.21,220.0,220.09,4369.0,206.2069,206.3662,206.1694,206.2538,4369.0
2017-01-06 13:40:00,220.16,220.38,220.06,220.36,4860.0,206.3194,206.5255,206.2256,206.5068,4860.0
2017-01-06 13:45:00,220.33,220.37,220.14,220.29,4400.0,206.4787,206.5162,206.3006,206.4412,4400.0
2017-01-06 13:50:00,220.39,220.43,220.1,220.27,4230.0,206.5349,206.5724,206.2631,206.4224,4230.0
2017-01-06 13:55:00,220.32,220.37,220.2,220.31,1830.0,206.4693,206.5162,206.3568,206.4599,1830.0
2017-01-06 14:00:00,220.27,220.47,220.2,220.47,4600.0,206.4224,206.6099,206.3568,206.6099,4600.0
2017-01-06 14:05:00,220.37,220.61,220.3,220.44,5503.0,206.5162,206.7411,206.4506,206.5818,5503.0
2017-01-06 14:10:00,220.41,220.62,220.27,220.54,8121.0,206.5536,206.7504,206.4224,206.6755,8121.0
2017-01-06 14:15:00,220.61,220.8,220.59,220.8,2300.0,206.7411,206.9191,206.7223,206.9191,2300.0
2017-01-06 14:20:00,220.76,220.81,220.57,220.76,5750.0,206.8816,206.9285,206.7036,206.8816,5750.0
2017-01-06 14:25:00,220.77,220.77,220.55,220.57,4121.0,206.891,206.891,206.6848,206.7036,4121.0
2017-01-06 14:30:00,220.55,220.76,220.55,220.71,3400.0,206.6848,206.8816,206.6848,206.8348,3400.0
2017-01-06 14:35:00,220.69,220.71,220.13,220.13,4612.0,206.816,206.8348,206.2912,206.2912,4612.0
2017-01-06 14:40:00,220.16,220.25,219.85,219.9,5197.0,206.3194,206.4037,206.0288,206.0757,5197.0
2017-01-06 14:45:00,219.78,219.9,219.69,219.9,9479.0,205.9632,206.0757,205.8789,206.0757,9479.0
2017-01-06 14:50:00,219.96,220.03,219.8,219.8,5585.0,206.1319,206.1975,205.982,205.982,5585.0
2017-01-06 14:55:00,219.79,219.82,219.52,219.72,14940.0,205.9726,206.0007,205.7196,205.907,14940.0
2017-01-06 15:00:00,219.66,219.96,219.56,219.95,11323.0,205.8508,206.1319,205.7571,206.1226,11323.0
2017-01-06 15:05:00,219.98,220.16,219.92,220.02,12932.0,206.1507,206.3194,206.0944,206.1882,12932.0
2017-01-06 15:10:00,220.07,220.29,220.03,220.25,4798.0,206.235,206.4412,206.1975,206.4037,4798.0
2017-01-06 15:15:00,220.28,220.42,220.26,220.33,8592.0,206.4318,206.563,206.4131,206.4787,8592.0
2017-01-06 15:20:00,220.35,220.36,219.99,220.1,7536.0,206.4974,206.5068,206.16,206.2631,7536.0
2017-01-06 15:25:00,220.06,220.07,219.86,219.89,4472.0,206.2256,206.235,206.0382,206.0663,4472.0
2017-01-06 15:30:00,219.89,219.96,219.65,219.85,10240.0,206.0663,206.1319,205.8414,206.0288,10240.0
2017-01-06 15:35:00,219.78,219.92,219.69,219.71,12791.0,205.9632,206.0944,205.8789,205.8976,12791.0
2017-01-06 15:40:00,219.71,219.86,219.66,219.84,21995.0,205.8976,206.0382,205.8508,206.0195,21995.0
2017-01-06 15:45:00,219.93,220.2,219.92,220.11,15205.0,206.1038,206.3568,206.0944,206.2725,15205.0
2017-01-06 15:50:00,220.11,220.31,220.11,220.3,16599.0,206.2725,206.4599,206.2725,206.4506,16599.0
2017-01-06 15:55:00,220.31,220.38,219.56,219.93,51491.0,206.4599,206.5255,205.7571,206.1038,51491.0
2017-01-09 09:30:00,219.88,220.99,219.87,220.05,9592.0,206.057,207.0972,206.0476,206.2163,9592.0
2017-01-09 09:35:00,220.0,220.09,218.5,219.08,9717.0,206.1694,206.2538,204.7637,205.3073,9717.0
2017-01-09 09:40:00,219.08,220.46,219.08,219.61,5739.0,205.3073,206.6005,205.3073,205.8039,5739.0
2017-01-09 09:45:00,219.93,220.27,219.62,220.16,3891.0,206.1038,206.4224,205.8133,206.3194,3891.0
2017-01-09 09:50:00,220.09,220.41,219.64,220.41,6620.0,206.2538,206.5536,205.832,206.5536,6620.0
2017-01-09 09:55:00,220.5,220.5,220.09,220.16,3200.0,206.638,206.638,206.2538,206.3194,3200.0
2017-01-09 10:00:00,220.39,220.64,220.02,220.19,12245.0,206.5349,206.7692,206.1882,206.3475,12245.0
2017-01-09 10:05:00,220.39,220.5,220.06,220.13,13484.0,206.5349,206.638,206.2256,206.2912,13484.0
2017-01-09 10:10:00,220.02,220.63,219.99,220.3,2000.0,206.1882,206.7598,206.16,206.4506,2000.0
2017-01-09 10:15:00,220.44,220.44,220.12,220.25,2301.0,206.5818,206.5818,206.2819,206.4037,2301.0
2017-01-09 10:20:00,220.41,220.55,220.26,220.4,2000.0,206.5536,206.6848,206.4131,206.5443,2000.0
2017-01-09 10:25:00,220.47,220.5,220.27,220.5,3175.0,206.6099,206.638,206.4224,206.638,3175.0
2017-01-09 10:30:00,220.47,220.67,220.32,220.35,3401.0,206.6099,206.7973,206.4693,206.4974,3401.0
2017-01-09 10:35:00,220.22,220.47,220.16,220.47,1000.0,206.3756,206.6099,206.3194,206.6099,1000.0
2017-01-09 10:40:00,220.54,220.7,220.53,220.64,1200.0,206.6755,206.8254,206.6661,206.7692,1200.0
2017-01-09 10:45:00,220.53,220.71,220.43,220.66,2580.0,206.6661,206.8348,206.5724,206.7879,2580.0
2017-01-09 10:50:00,220.8,221.23,220.8,221.11,11163.0,206.9191,207.3221,206.9191,207.2096,11163.0
2017-01-09 10:55:00,221.24,221.6,221.17,221.58,3500.0,207.3315,207.6688,207.2659,207.6501,3500.0
2017-01-09 11:00:00,221.47,221.47,220.96,220.96,3772.0,207.547,207.547,207.0691,207.0691,3772.0
2017-01-09 11:05:00,221.06,221.15,220.82,221.04,3455.0,207.1628,207.2471,206.9379,207.144,3455.0
2017-01-09 11:10:00,221.02,221.29,220.9,221.29,3618.0,207.1253,207.3783,207.0128,207.3783,3618.0
2017-01-09 11:15:00,221.34,221.36,220.93,221.1,3094.0,207.4252,207.4439,207.041,207.2003,3094.0
2017-01-09 11:20:00,221.13,221.48,221.13,221.41,1800.0,207.2284,207.5564,207.2284,207.4908,1800.0
2017-01-09 11:25:00,221.33,221.4,221.08,221.08,4201.0,207.4158,207.4814,207.1815,207.1815,4201.0
2017-01-09 11:30:00,221.03,221.37,220.9,221.37,7108.0,207.1347,207.4533,207.0128,207.4533,7108.0
2017-01-09 11:35:00,221.16,221.16,220.97,221.06,2300.0,207.2565,207.2565,207.0784,207.1628,2300.0
2017-01-09 11:40:00,221.08,221.21,220.78,220.78,4812.0,207.1815,207.3033,206.9004,206.9004,4812.0
2017-01-09 11:45:00,220.99,221.29,220.97,221.06,3130.0,207.0972,207.3783,207.0784,207.1628,3130.0
2017-01-09 11:50:00,221.24,221.36,221.1,221.21,1752.0,207.3315,207.4439,207.2003,207.3033,1752.0
2017-01-09 11:55:00,221.27,221.38,221.14,221.14,900.0,207.3596,207.4627,207.2377,207.2377,900.0
2017-01-09 12:00:00,221.13,221.23,220.59,220.83,12497.0,207.2284,207.3221,206.7223,206.9472,12497.0
2017-01-09 12:05:00,220.87,221.2,220.85,220.94,12563.0,206.9847,207.294,206.966,207.0503,12563.0
2017-01-09 12:10:00,221.0,221.12,220.63,220.76,2734.0,207.1065,207.219,206.7598,206.8816,2734.0
2017-01-09 12:15:00,220.92,220.99,220.63,220.99,1600.0,207.0316,207.0972,206.7598,207.0972,1600.0
2017-01-09 12:20:00,220.79,220.88,220.57,220.62,6165.0,206.9098,206.9941,206.7036,206.7504,6165.0
2017-01-09 12:25:00,220.69,220.83,220.69,220.83,998.0,206.816,206.9472,206.816,206.9472,998.0
2017-01-09 12:30:00,220.57,220.87,220.57,220.79,1100.0,206.7036,206.9847,206.7036,206.9098,1100.0
2017-01-09 12:35:00,220.68,220.68,220.39,220.41,3113.0,206.8067,206.8067,206.5349,206.5536,3113.0
2017-01-09 12:40:00,220.32,220.35,219.7,219.92,11884.0,206.4693,206.4974,205.8883,206.0944,11884.0
2017-01-09 12:45:00,220.13,220.13,220.13,220.13,100.0,206.2912,206.2912,206.2912,206.2912,100.0
2017-01-09 12:50:00,219.98,220.3,219.98,219.99,1600.0,206.1507,206.4506,206.1507,206.16,1600.0
2017-01-09 12:55:00,220.28,220.82,220.28,220.75,3200.0,206.4318,206.9379,206.4318,206.8723,3200.0
2017-01-09 13:00:00,220.75,220.9,220.7,220.7,2500.0,206.8723,207.0128,206.8254,206.8254,2500.0
2017-01-09 13:05:00,220.57,220.65,220.45,220.65,1100.0,206.7036,206.7786,206.5911,206.7786,1100.0
2017-01-09 13:10:00,220.78,220.79,220.78,220.79,400.0,206.9004,206.9098,206.9004,206.9098,400.0
2017-01-09 13:15:00,220.79,220.79,220.45,220.51,7330.0,206.9098,206.9098,206.5911,206.6474,7330.0
2017-01-09 13:20:00,220.42,220.55,220.25,220.25,5601.0,206.563,206.6848,206.4037,206.4037,5601.0
2017-01-09 13:25:00,220.23,220.33,220.12,220.12,2100.0,206.385,206.4787,206.2819,206.2819,2100.0
2017-01-09 13:30:00,220.36,220.36,219.1,219.69,20345.0,206.5068,206.5068,205.326,205.8789,20345.0
2017-01-09 13:35:00,219.61,219.88,219.31,219.88,3455.0,205.8039,206.057,205.5228,206.057,3455.0
2017-01-09 13:40:00,219.92,220.21,219.84,220.05,4147.0,206.0944,206.3662,206.0195,206.2163,4147.0
2017-01-09 13:45:00,219.83,219.85,219.55,219.63,8188.0,206.0101,206.0288,205.7477,205.8227,8188.0
2017-01-09 13:50:00,219.46,219.55,219.09,219.12,4594.0,205.6634,205.7477,205.3166,205.3447,4594.0
2017-01-09 13:55:00,219.12,219.72,219.09,219.48,6774.0,205.3447,205.907,205.3166,205.6821,6774.0
2017-01-09 14:00:00,219.74,219.84,219.28,219.76,6100.0,205.9258,206.0195,205.4947,205.9445,6100.0
2017-01-09 14:05:00,220.12,220.12,219.81,219.95,1164.0,206.2819,206.2819,205.9914,206.1226,1164.0
2017-01-09 14:10:00,219.79,220.2,219.79,219.96,1200.0,205.9726,206.3568,205.9726,206.1319,1200.0
2017-01-09 14:15:00,220.16,220.23,219.98,220.2,2000.0,206.3194,206.385,206.1507,206.3568,2000.0
2017-01-09 14:20:00,220.16,220.25,219.82,219.82,4077.0,206.3194,206.4037,206.0007,206.0007,4077.0
2017-01-09 14:25:00,220.02,220.02,219.79,219.79,1300.0,206.1882,206.1882,205.9726,205.9726,1300.0
2017-01-09 14:30:00,219.93,219.93,219.33,219.48,4100.0,206.1038,206.1038,205.5415,205.6821,4100.0
2017-01-09 14:35:00,219.4,219.53,219.4,219.44,600.0,205.6071,205.729,205.6071,205.6446,600.0
2017-01-09 14:40:00,219.35,219.69,219.35,219.35,2912.0,205.5603,205.8789,205.5603,205.5603,2912.0
2017-01-09 14:45:00,219.35,219.44,219.25,219.25,2100.0,205.5603,205.6446,205.4666,205.4666,2100.0
2017-01-09 14:50:00,219.29,219.61,219.18,219.38,10049.0,205.5041,205.8039,205.401,205.5884,10049.0
2017-01-09 14:55:00,219.3,219.54,219.08,219.13,2607.0,205.5134,205.7383,205.3073,205.3541,2607.0
2017-01-09 15:00:00,219.08,219.15,218.79,218.93,7173.0,205.3073,205.3729,205.0355,205.1667,7173.0
2017-01-09 15:05:00,218.99,219.0,218.84,218.9,5900.0,205.2229,205.2323,205.0823,205.1386,5900.0
2017-01-09 15:10:00,218.9,218.95,218.84,218.86,3707.0,205.1386,205.1854,205.0823,205.1011,3707.0
2017-01-09 15:15:00,218.9,218.93,218.77,218.89,6500.0,205.1386,205.1667,205.0167,205.1292,6500.0
2017-01-09 15:20:00,218.87,218.93,218.7,218.7,15050.0,205.1105,205.1667,204.9511,204.9511,15050.0
2017-01-09 15:25:00,218.71,218.85,218.7,218.79,4852.0,204.9605,205.0917,204.9511,205.0355,4852.0
2017-01-09 15:30:00,218.73,218.93,218.71,218.93,10629.0,204.9793,205.1667,204.9605,205.1667,10629.0
2017-01-09 15:35:00,218.88,219.05,218.87,218.95,4694.0,205.1198,205.2791,205.1105,205.1854,4694.0
2017-01-09 15:40:00,218.98,219.38,218.97,219.34,5910.0,205.2135,205.5884,205.2042,205.5509,5910.0
2017-01-09 15:45:00,219.36,219.61,219.29,219.61,19758.0,205.5697,205.8039,205.5041,205.8039,19758.0
2017-01-09 15:50:00,219.49,219.56,219.11,219.11,18496.0,205.6915,205.7571,205.3354,205.3354,18496.0
2017-01-09 15:55:00,219.17,219.39,219.09,219.36,29716.0,205.3916,205.5978,205.3166,205.5697,29716.0
2017-01-10 09:30:00,220.07,220.3,219.24,219.72,11840.0,206.235,206.4506,205.4572,205.907,11840.0
2017-01-10 09:35:00,219.99,220.59,219.99,220.38,3180.0,206.16,206.7223,206.16,206.5255,3180.0
2017-01-10 09:40:00,220.21,220.69,220.03,220.17,6084.0,206.3662,206.816,206.1975,206.3287,6084.0
2017-01-10 09:45:00,220.06,221.11,220.06,221.11,6970.0,206.2256,207.2096,206.2256,207.2096,6970.0
2017-01-10 09:50:00,221.35,221.49,221.0,221.02,3175.0,207.4345,207.5657,207.1065,207.1253,3175.0
2017-01-10 09:55:00,221.25,221.41,220.55,221.41,5934.0,207.3408,207.4908,206.6848,207.4908,5934.0
2017-01-10 10:00:00,221.09,221.61,221.09,221.6,1649.0,207.1909,207.6782,207.1909,207.6688,1649.0
2017-01-10 10:05:00,221.6,221.87,221.31,221.31,3858.0,207.6688,207.9219,207.3971,207.3971,3858.0
2017-01-10 10:10:00,221.23,221.58,221.11,221.43,7912.0,207.3221,207.6501,207.2096,207.5095,7912.0
2017-01-10 10:15:00,221.56,221.7,221.43,221.59,9004.0,207.6313,207.7625,207.5095,207.6595,9004.0
2017-01-10 10:20:00,221.43,221.61,221.26,221.26,5568.0,207.5095,207.6782,207.3502,207.3502,5568.0
2017-01-10 10:25:00,221.18,221.31,220.86,221.31,3100.0,207.2752,207.3971,206.9754,207.3971,3100.0
2017-01-10 10:30:00,221.18,221.18,220.5,220.77,5051.0,207.2752,207.2752,206.638,206.891,5051.0
2017-01-10 10:35:00,220.65,220.8,220.25,220.39,3781.0,206.7786,206.9191,206.4037,206.5349,3781.0
2017-01-10 10:40:00,220.17,220.98,220.17,220.69,2773.0,206.3287,207.0878,206.3287,206.816,2773.0
2017-01-10 10:45:00,220.71,221.42,220.71,221.42,545.0,206.8348,207.5001,206.8348,207.5001,545.0
2017-01-10 10:50:00,221.62,221.89,221.52,221.52,1400.0,207.6876,207.9406,207.5939,207.5939,1400.0
2017-01-10 10:55:00,221.87,221.96,221.63,221.71,1558.0,207.9219,208.0062,207.6969,207.7719,1558.0
2017-01-10 11:00:00,221.79,222.12,221.79,222.01,4800.0,207.8469,208.1561,207.8469,208.0531,4800.0
2017-01-10 11:05:00,222.11,222.15,221.94,221.94,1700.0,208.1468,208.1843,207.9875,207.9875,1700.0
2017-01-10 11:10:00,221.99,222.23,221.89,222.07,2000.0,208.0343,208.2592,207.9406,208.1093,2000.0
2017-01-10 11:15:00,222.07,222.07,221.99,222.02,900.0,208.1093,208.1093,208.0343,208.0624,900.0
2017-01-10 11:20:00,221.91,222.07,221.67,221.67,3868.0,207.9593,208.1093,207.7344,207.7344,3868.0
2017-01-10 11:25:00,221.72,221.93,221.68,221.89,1900.0,207.7813,207.9781,207.7438,207.9406,1900.0
2017-01-10 11:30:00,221.79,221.88,221.64,221.82,6045.0,207.8469,207.9312,207.7063,207.875,6045.0
2017-01-10 11:35:00,221.81,222.09,221.81,221.98,2800.0,207.8656,208.128,207.8656,208.0249,2800.0
2017-01-10 11:40:00,221.95,222.25,221.94,222.18,2929.0,207.9968,208.278,207.9875,208.2124,2929.0
2017-01-10 11:45:00,222.23,222.32,222.16,222.32,1800.0,208.2592,208.3436,208.1936,208.3436,1800.0
2017-01-10 11:50:00,222.47,222.47,221.95,221.95,10212.0,208.4841,208.4841,207.9968,207.9968,10212.0
2017-01-10 11:55:00,222.0,222.05,221.67,222.01,2500.0,208.0437,208.0905,207.7344,208.0531,2500.0
2017-01-10 12:00:00,222.07,222.18,221.91,222.12,1000.0,208.1093,208.2124,207.9593,208.1561,1000.0
2017-01-10 12:05:00,222.19,222.24,221.92,222.1,7926.0,208.2217,208.2686,207.9687,208.1374,7926.0
2017-01-10 12:10:00,222.11,222.34,221.83,222.17,10200.0,208.1468,208.3623,207.8844,208.203,10200.0
2017-01-10 12:15:00,222.09,222.32,221.96,222.06,16597.0,208.128,208.3436,208.0062,208.0999,16597.0
2017-01-10 12:20:00,222.09,222.1,222.09,222.09,100.0,208.128,208.1374,208.128,208.128,100.0
2017-01-10 12:25:00,222.03,222.19,221.65,221.66,8000.0,208.0718,208.2217,207.7157,207.7251,8000.0
2017-01-10 12:30:00,221.86,221.97,221.71,221.94,2700.0,207.9125,208.0156,207.7719,207.9875,2700.0
2017-01-10 12:35:00,221.84,221.98,221.46,221.46,7436.0,207.8937,208.0249,207.5376,207.5376,7436.0
2017-01-10 12:40:00,221.42,221.43,221.22,221.22,1700.0,207.5001,207.5095,207.3127,207.3127,1700.0
2017-01-10 12:45:00,221.26,221.27,220.95,220.97,3644.0,207.3502,207.3596,207.0597,207.0784,3644.0
2017-01-10 12:50:00,221.03,221.28,220.98,221.23,1900.0,207.1347,207.3689,207.0878,207.3221,1900.0
2017-01-10 12:55:00,221.21,221.27,220.94,221.27,1700.0,207.3033,207.3596,207.0503,207.3596,1700.0
2017-01-10 13:00:00,221.2,221.4,221.14,221.19,400.0,207.294,207.4814,207.2377,207.2846,400.0
2017-01-10 13:05:00,221.12,221.49,221.04,221.49,4600.0,207.219,207.5657,207.144,207.5657,4600.0
2017-01-10 13:10:00,221.43,221.5,221.35,221.37,9800.0,207.5095,207.5751,207.4345,207.4533,9800.0
2017-01-10 13:15:00,221.34,221.63,221.25,221.43,8100.0,207.4252,207.6969,207.3408,207.5095,8100.0
2017-01-10 13:20:00,221.37,221.38,221.14,221.23,2200.0,207.4533,207.4627,207.2377,207.3221,2200.0
2017-01-10 13:25:00,221.17,221.17,220.97,221.03,2300.0,207.2659,207.2659,207.0784,207.1347,2300.0
2017-01-10 13:30:00,220.94,221.0,220.84,220.92,3342.0,207.0503,207.1065,206.9566,207.0316,3342.0
2017-01-10 13:35:00,220.82,221.24,220.78,221.24,11143.0,206.9379,207.3315,206.9004,207.3315,11143.0
2017-01-10 13:40:00,221.17,221.18,220.8,220.85,3100.0,207.2659,207.2752,206.9191,206.966,3100.0
2017-01-10 13:45:00,220.85,220.88,220.59,220.64,4000.0,206.966,206.9941,206.7223,206.7692,4000.0
2017-01-10 13:50:00,220.59,220.6,220.36,220.47,2794.0,206.7223,206.7317,206.5068,206.6099,2794.0
2017-01-10 13:55:00,220.6,220.79,220.42,220.46,1481.0,206.7317,206.9098,206.563,206.6005,1481.0
2017-01-10 14:00:00,220.56,220.75,220.38,220.75,6805.0,206.6942,206.8723,206.5255,206.8723,6805.0
2017-01-10 14:05:00,220.75,220.79,220.48,220.48,1634.0,206.8723,206.9098,206.6192,206.6192,1634.0
2017-01-10 14:10:00,220.46,220.64,220.45,220.51,1000.0,206.6005,206.7692,206.5911,206.6474,1000.0
2017-01-10 14:15:00,220.74,220.75,220.61,220.62,1100.0,206.8629,206.8723,206.7411,206.7504,1100.0
2017-01-10 14:20:00,220.62,220.63,220.55,220.62,1021.0,206.7504,206.7598,206.6848,206.7504,1021.0
2017-01-10 14:25:00,220.65,220.81,220.6,220.67,5800.0,206.7786,206.9285,206.7317,206.7973,5800.0
2017-01-10 14:30:00,220.78,221.2,220.68,220.97,2300.0,206.9004,207.294,206.8067,207.0784,2300.0
2017-01-10 14:35:00,221.15,221.28,220.81,220.84,18770.0,207.2471,207.3689,206.9285,206.9566,18770.0
2017-01-10 14:40:00,220.95,221.14,220.88,221.0,5000.0,207.0597,207.2377,206.9941,207.1065,5000.0
2017-01-10 14:45:00,220.83,221.03,220.7,221.03,1000.0,206.9472,207.1347,206.8254,207.1347,1000.0
2017-01-10 14:50:00,220.9,221.02,220.58,220.66,9985.0,207.0128,207.1253,206.713,206.7879,9985.0
2017-01-10 14:55:00,220.71,220.76,220.65,220.76,500.0,206.8348,206.8816,206.7786,206.8816,500.0
2017-01-10 15:00:00,220.85,221.27,220.77,220.86,5000.0,206.966,207.3596,206.891,206.9754,5000.0
2017-01-10 15:05:00,220.96,221.26,220.89,221.16,2200.0,207.0691,207.3502,207.0035,207.2565,2200.0
2017-01-10 15:10:00,221.09,221.18,220.91,221.0,4000.0,207.1909,207.2752,207.0222,207.1065,4000.0
2017-01-10 15:15:00,220.86,221.05,220.68,221.05,2900.0,206.9754,207.1534,206.8067,207.1534,2900.0
2017-01-10 15:20:00,221.0,221.05,220.67,220.67,2400.0,207.1065,207.1534,206.7973,206.7973,2400.0
2017-01-10 15:25:00,220.84,220.87,220.51,220.55,4494.0,206.9566,206.9847,206.6474,206.6848,4494.0
2017-01-10 15:30:00,220.64,221.2,220.63,221.14,2600.0,206.7692,207.294,206.7598,207.2377,2600.0
2017-01-10 15:35:00,221.14,221.14,220.84,220.84,5433.0,207.2377,207.2377,206.9566,206.9566,5433.0
2017-01-10 15:40:00,220.83,220.88,220.66,220.84,3200.0,206.9472,206.9941,206.7879,206.9566,3200.0
2017-01-10 15:45:00,220.82,221.14,220.82,220.99,5110.0,206.9379,207.2377,206.9379,207.0972,5110.0
2017-01-10 15:50:00,220.85,220.96,220.66,220.74,10477.0,206.966,207.0691,206.7879,206.8629,10477.0
2017-01-10 15:55:00,220.7,220.82,220.43,220.53,23911.0,206.8254,206.9379,206.5724,206.6661,23911.0
2017-01-11 09:30:00,221.64,222.24,221.33,221.98,7697.0,207.7063,208.2686,207.4158,208.0249,7697.0
2017-01-11 09:35:00,221.9,221.9,219.95,220.6,14397.0,207.95,207.95,206.1226,206.7317,14397.0
2017-01-11 09:40:00,220.54,221.6,220.36,221.3,10595.0,206.6755,207.6688,206.5068,207.3877,10595.0
2017-01-11 09:45:00,221.35,221.74,220.85,221.74,2100.0,207.4345,207.8,206.966,207.8,2100.0
2017-01-11 09:50:00,221.5,221.75,220.62,221.49,13500.0,207.5751,207.8094,206.7504,207.5657,13500.0
2017-01-11 09:55:00,221.55,221.55,220.48,221.05,5200.0,207.622,207.622,206.6192,207.1534,5200.0
2017-01-11 10:00:00,220.99,221.48,220.89,221.0,4932.0,207.0972,207.5564,207.0035,207.1065,4932.0
2017-01-11 10:05:00,220.95,221.55,220.9,221.55,5800.0,207.0597,207.622,207.0128,207.622,5800.0
2017-01-11 10:10:00,221.49,221.7,221.16,221.39,3100.0,207.5657,207.7625,207.2565,207.472,3100.0
2017-01-11 10:15:00,221.19,221.94,221.05,221.23,21878.0,207.2846,207.9875,207.1534,207.3221,21878.0
2017-01-11 10:20:00,221.43,221.62,220.97,221.62,12688.0,207.5095,207.6876,207.0784,207.6876,12688.0
2017-01-11 10:25:00,221.25,221.59,221.25,221.45,2700.0,207.3408,207.6595,207.3408,207.5283,2700.0
2017-01-11 10:30:00,221.21,221.25,221.1,221.25,4000.0,207.3033,207.3408,207.2003,207.3408,4000.0
2017-01-11 10:35:00,221.24,221.78,221.24,221.78,634.0,207.3315,207.8375,207.3315,207.8375,634.0
2017-01-11 10:40:00,221.6,221.81,221.43,221.76,2300.0,207.6688,207.8656,207.5095,207.8188,2300.0
2017-01-11 10:45:00,221.69,222.02,221.58,221.7,1700.0,207.7532,208.0624,207.6501,207.7625,1700.0
2017-01-11 10:50:00,221.9,221.9,221.57,221.7,700.0,207.95,207.95,207.6407,207.7625,700.0
2017-01-11 10:55:00,221.63,221.66,221.63,221.66,200.0,207.6969,207.7251,207.6969,207.7251,200.0
2017-01-11 11:00:00,221.64,221.64,221.43,221.55,2100.0,207.7063,207.7063,207.5095,207.622,2100.0
2017-01-11 11:05:00,221.6,221.65,221.52,221.62,1000.0,207.6688,207.7157,207.5939,207.6876,1000.0
2017-01-11 11:10:00,221.71,221.93,221.62,221.93,1676.0,207.7719,207.9781,207.6876,207.9781,1676.0
2017-01-11 11:15:00,221.9,221.97,221.84,221.88,900.0,207.95,208.0156,207.8937,207.9312,900.0
2017-01-11 11:20:00,222.02,222.05,221.52,221.52,1800.0,208.0624,208.0905,207.5939,207.5939,1800.0
2017-01-11 11:25:00,221.63,221.72,221.25,221.25,900.0,207.6969,207.7813,207.3408,207.3408,900.0
2017-01-11 11:30:00,221.25,221.34,220.56,220.94,3900.0,207.3408,207.4252,206.6942,207.0503,3900.0
2017-01-11 11:35:00,220.95,220.96,220.6,220.69,1150.0,207.0597,207.0691,206.7317,206.816,1150.0
2017-01-11 11:40:00,220.72,221.07,220.67,221.06,835.0,206.8442,207.1721,206.7973,207.1628,835.0
2017-01-11 11:45:00,221.11,221.48,221.1,221.48,3600.0,207.2096,207.5564,207.2003,207.5564,3600.0
2017-01-11 11:50:00,221.47,221.72,221.36,221.4,5200.0,207.547,207.7813,207.4439,207.4814,5200.0
2017-01-11 11:55:00,221.52,221.65,221.26,221.45,6248.0,207.5939,207.7157,207.3502,207.5283,6248.0
2017-01-11 12:00:00,221.47,221.47,221.0,221.38,1000.0,207.547,207.547,207.1065,207.4627,1000.0
2017-01-11 12:05:00,221.24,221.73,221.24,221.73,4350.0,207.3315,207.7907,207.3315,207.7907,4350.0
2017-01-11 12:10:00,221.66,221.67,221.62,221.62,600.0,207.7251,207.7344,207.6876,207.6876,600.0
2017-01-11 12:15:00,221.8,221.82,221.46,221.57,2150.0,207.8563,207.875,207.5376,207.6407,2150.0
2017-01-11 12:20:00,221.46,221.51,221.15,221.25,5247.0,207.5376,207.5845,207.2471,207.3408,5247.0
2017-01-11 12:25:00,221.16,221.55,221.1,221.19,5700.0,207.2565,207.622,207.2003,207.2846,5700.0
2017-01-11 12:30:00,221.23,221.25,220.99,220.99,500.0,207.3221,207.3408,207.0972,207.0972,500.0
2017-01-11 12:35:00,221.26,221.5,221.23,221.35,2958.0,207.3502,207.5751,207.3221,207.4345,2958.0
2017-01-11 12:40:00,221.33,221.5,221.14,221.39,5500.0,207.4158,207.5751,207.2377,207.472,5500.0
2017-01-11 12:45:00,221.29,221.35,221.04,221.16,9200.0,207.3783,207.4345,207.144,207.2565,9200.0
2017-01-11 12:50:00,221.19,221.3,221.01,221.08,4676.0,207.2846,207.3877,207.1159,207.1815,4676.0
2017-01-11 12:55:00,221.24,221.29,221.0,221.25,5667.0,207.3315,207.3783,207.1065,207.3408,5667.0
2017-01-11 13:00:00,221.28,221.29,221.0,221.15,1700.0,207.3689,207.3783,207.1065,207.2471,1700.0
2017-01-11 13:05:00,221.2,221.25,221.02,221.2,6300.0,207.294,207.3408,207.1253,207.294,6300.0
2017-01-11 13:10:00,221.07,221.12,220.69,220.76,600.0,207.1721,207.219,206.816,206.8816,600.0
2017-01-11 13:15:00,220.78,220.78,220.2,220.2,2100.0,206.9004,206.9004,206.3568,206.3568,2100.0
2017-01-11 13:20:00,220.37,220.43,220.23,220.23,2200.0,206.5162,206.5724,206.385,206.385,2200.0
2017-01-11 13:25:00,220.28,220.28,220.0,220.0,3853.0,206.4318,206.4318,206.1694,206.1694,3853.0
2017-01-11 13:30:00,220.11,220.11,219.79,219.83,4411.0,206.2725,206.2725,205.9726,206.0101,4411.0
2017-01-11 13:35:00,220.09,220.8,220.09,220.54,1300.0,206.2538,206.9191,206.2538,206.6755,1300.0
2017-01-11 13:40:00,220.38,220.41,220.1,220.34,1700.0,206.5255,206.5536,206.2631,206.488,1700.0
2017-01-11 13:45:00,220.58,220.69,220.28,220.52,2453.0,206.713,206.816,206.4318,206.6567,2453.0
2017-01-11 13:50:00,220.53,221.01,220.48,221.01,3500.0,206.6661,207.1159,206.6192,207.1159,3500.0
2017-01-11 13:55:00,220.83,221.15,220.83,220.99,600.0,206.9472,207.2471,206.9472,207.0972,600.0
2017-01-11 14:00:00,221.01,221.24,221.01,221.24,1580.0,207.1159,207.3315,207.1159,207.3315,1580.0
2017-01-11 14:05:00,221.19,221.28,220.85,220.85,2600.0,207.2846,207.3689,206.966,206.966,2600.0
2017-01-11 14:10:00,220.86,220.9,220.59,220.79,5867.0,206.9754,207.0128,206.7223,206.9098,5867.0
2017-01-11 14:15:00,220.89,220.99,220.59,220.8,8226.0,207.0035,207.0972,206.7223,206.9191,8226.0
2017-01-11 14:20:00,220.86,220.99,220.72,220.9,2400.0,206.9754,207.0972,206.8442,207.0128,2400.0
2017-01-11 14:25:00,220.83,220.95,220.74,220.8,1100.0,206.9472,207.0597,206.8629,206.9191,1100.0
2017-01-11 14:30:00,220.91,220.92,220.8,220.8,900.0,207.0222,207.0316,206.9191,206.9191,900.0
2017-01-11 14:35:00,220.86,220.94,220.86,220.94,310.0,206.9754,207.0503,206.9754,207.0503,310.0
2017-01-11 14:40:00,220.89,220.89,220.78,220.78,275.0,207.0035,207.0035,206.9004,206.9004,275.0
2017-01-11 14:45:00,220.89,221.05,220.85,220.98,2309.0,207.0035,207.1534,206.966,207.0878,2309.0
2017-01-11 14:50:00,220.99,221.14,220.99,221.14,300.0,207.0972,207.2377,207.0972,207.2377,300.0
2017-01-11 14:55:00,221.18,221.18,221.18,221.18,100.0,207.2752,207.2752,207.2752,207.2752,100.0
2017-01-11 15:00:00,221.19,221.3,221.07,221.2,5208.0,207.2846,207.3877,207.1721,207.294,5208.0
2017-01-11 15:05:00,221.2,221.28,221.09,221.15,1500.0,207.294,207.3689,207.1909,207.2471,1500.0
2017-01-11 15:10:00,221.15,221.18,221.04,221.1,4105.0,207.2471,207.2752,207.144,207.2003,4105.0
2017-01-11 15:15:00,221.1,221.23,221.1,221.19,1434.0,207.2003,207.3221,207.2003,207.2846,1434.0
2017-01-11 15:20:00,221.21,221.21,220.9,220.91,3613.0,207.3033,207.3033,207.0128,207.0222,3613.0
2017-01-11 15:25:00,221.0,221.0,220.93,220.93,201.0,207.1065,207.1065,207.041,207.041,201.0
2017-01-11 15:30:00,221.05,221.2,221.01,221.2,1879.0,207.1534,207.294,207.1159,207.294,1879.0
2017-01-11 15:35:00,221.18,221.29,221.15,221.25,5900.0,207.2752,207.3783,207.2471,207.3408,5900.0
2017-01-11 15:40:00,221.19,221.31,221.15,221.23,1100.0,207.2846,207.3971,207.2471,207.3221,1100.0
2017-01-11 15:45:00,221.29,221.74,221.29,221.74,3930.0,207.3783,207.8,207.3783,207.8,3930.0
2017-01-11 15:50:00,221.62,221.84,221.62,221.84,3724.0,207.6876,207.8937,207.6876,207.8937,3724.0
2017-01-11 15:55:00,221.85,221.98,221.79,221.94,12889.0,207.9031,208.0249,207.8469,207.9875,12889.0
2017-01-12 09:30:00,222.14,222.5,220.34,220.35,8104.0,208.1749,208.5123,206.488,206.4974,8104.0
2017-01-12 09:35:00,219.97,220.39,219.65,220.27,5310.0,206.1413,206.5349,205.8414,206.4224,5310.0
2017-01-12 09:40:00,220.04,220.58,219.01,219.01,13677.0,206.2069,206.713,205.2417,205.2417,13677.0
2017-01-12 09:45:00,219.04,219.42,218.76,218.82,10301.0,205.2698,205.6259,205.0074,205.0636,10301.0
2017-01-12 09:50:00,218.82,219.0,218.27,218.55,13732.0,205.0636,205.2323,204.5482,204.8106,13732.0
2017-01-12 09:55:00,218.78,219.1,218.35,219.1,6852.0,205.0261,205.326,204.6231,205.326,6852.0
2017-01-12 10:00:00,219.75,219.75,219.0,219.0,15612.0,205.9351,205.9351,205.2323,205.2323,15612.0
2017-01-12 10:05:00,218.9,218.9,218.54,218.74,3500.0,205.1386,205.1386,204.8012,204.9886,3500.0
2017-01-12 10:10:00,218.48,218.59,218.33,218.33,1970.0,204.745,204.8481,204.6044,204.6044,1970.0
2017-01-12 10:15:00,218.42,218.42,217.75,218.37,6400.0,204.6887,204.6887,204.0609,204.6419,6400.0
2017-01-12 10:20:00,218.05,218.67,217.82,217.86,5396.0,204.342,204.923,204.1265,204.1639,5396.0
2017-01-12 10:25:00,217.96,218.32,217.96,218.06,4027.0,204.2577,204.595,204.2577,204.3514,4027.0
2017-01-12 10:30:00,218.05,218.37,218.0,218.06,1375.0,204.342,204.6419,204.2951,204.3514,1375.0
2017-01-12 10:35:00,217.93,218.0,217.34,217.64,8700.0,204.2295,204.2951,203.6766,203.9578,8700.0
2017-01-12 10:40:00,217.73,217.9,217.36,217.66,12006.0,204.0421,204.2014,203.6954,203.9765,12006.0
2017-01-12 10:45:00,217.65,218.15,217.6,217.65,8921.0,203.9672,204.4357,203.9203,203.9672,8921.0
2017-01-12 10:50:00,217.65,217.9,217.4,217.6,6600.0,203.9672,204.2014,203.7329,203.9203,6600.0
2017-01-12 10:55:00,217.67,217.67,217.3,217.58,8732.0,203.9859,203.9859,203.6392,203.9016,8732.0
2017-01-12 11:00:00,217.56,217.62,217.15,217.16,4862.0,203.8828,203.939,203.4986,203.508,4862.0
2017-01-12 11:05:00,217.2,217.57,217.14,217.57,1800.0,203.5454,203.8922,203.4892,203.8922,1800.0
2017-01-12 11:10:00,217.46,217.46,217.17,217.28,1100.0,203.7891,203.7891,203.5173,203.6204,1100.0
2017-01-12 11:15:00,217.19,217.47,217.0,217.0,15820.0,203.5361,203.7985,203.358,203.358,15820.0
2017-01-12 11:20:00,217.0,217.42,216.82,217.16,5707.0,203.358,203.7516,203.1893,203.508,5707.0
2017-01-12 11:25:00,217.0,217.25,217.0,217.22,800.0,203.358,203.5923,203.358,203.5642,800.0
2017-01-12 11:30:00,216.92,217.17,216.8,216.93,3915.0,203.283,203.5173,203.1706,203.2924,3915.0
2017-01-12 11:35:00,216.99,217.36,216.95,217.2,10930.0,203.3486,203.6954,203.3112,203.5454,10930.0
2017-01-12 11:40:00,217.07,217.25,216.9,217.25,5315.0,203.4236,203.5923,203.2643,203.5923,5315.0
2017-01-12 11:45:00,217.29,217.32,216.95,217.31,3134.0,203.6298,203.6579,203.3112,203.6485,3134.0
2017-01-12 11:50:00,217.3,217.32,217.24,217.3,1100.0,203.6392,203.6579,203.5829,203.6392,1100.0
2017-01-12 11:55:00,217.04,217.25,216.95,217.25,3000.0,203.3955,203.5923,203.3112,203.5923,3000.0
2017-01-12 12:00:00,217.3,217.41,217.25,217.36,8224.0,203.6392,203.7422,203.5923,203.6954,8224.0
2017-01-12 12:05:00,217.37,217.37,216.98,217.25,9031.0,203.7048,203.7048,203.3393,203.5923,9031.0
2017-01-12 12:10:00,217.25,217.33,217.19,217.24,3900.0,203.5923,203.6673,203.5361,203.5829,3900.0
2017-01-12 12:15:00,217.25,217.45,217.17,217.4,11598.0,203.5923,203.7797,203.5173,203.7329,11598.0
2017-01-12 12:20:00,217.4,217.8,217.36,217.58,11780.0,203.7329,204.1077,203.6954,203.9016,11780.0
2017-01-12 12:25:00,217.5,217.61,217.3,217.41,8379.0,203.8266,203.9297,203.6392,203.7422,8379.0
2017-01-12 12:30:00,217.46,218.16,217.43,217.84,6369.0,203.7891,204.4451,203.761,204.1452,6369.0
2017-01-12 12:35:00,217.78,217.87,217.54,217.61,8900.0,204.089,204.1733,203.8641,203.9297,8900.0
2017-01-12 12:40:00,217.61,218.2,217.49,218.09,6800.0,203.9297,204.4826,203.8172,204.3795,6800.0
2017-01-12 12:45:00,218.09,218.09,217.93,217.94,1400.0,204.3795,204.3795,204.2295,204.2389,1400.0
2017-01-12 12:50:00,217.95,218.17,217.92,218.16,1400.0,204.2483,204.4545,204.2202,204.4451,1400.0
2017-01-12 12:55:00,218.05,218.27,218.05,218.2,2100.0,204.342,204.5482,204.342,204.4826,2100.0
2017-01-12 13:00:00,218.38,218.69,218.38,218.69,900.0,204.6513,204.9418,204.6513,204.9418,900.0
2017-01-12 13:05:00,218.78,218.78,218.36,218.72,5300.0,205.0261,205.0261,204.6325,204.9699,5300.0
2017-01-12 13:10:00,218.78,218.79,218.71,218.71,500.0,205.0261,205.0355,204.9605,204.9605,500.0
2017-01-12 13:15:00,218.71,218.85,218.71,218.85,200.0,204.9605,205.0917,204.9605,205.0917,200.0
2017-01-12 13:20:00,218.9,218.9,218.25,218.25,10684.0,205.1386,205.1386,204.5294,204.5294,10684.0
2017-01-12 13:25:00,218.23,218.27,218.02,218.24,13400.0,204.5107,204.5482,204.3139,204.5201,13400.0
2017-01-12 13:30:00,218.24,218.31,218.07,218.07,5578.0,204.5201,204.5857,204.3607,204.3607,5578.0
2017-01-12 13:35:00,218.22,218.29,218.21,218.24,904.0,204.5013,204.5669,204.4919,204.5201,904.0
2017-01-12 13:40:00,218.16,218.56,218.16,218.56,3200.0,204.4451,204.8199,204.4451,204.8199,3200.0
2017-01-12 13:45:00,218.76,219.03,218.68,219.03,1898.0,205.0074,205.2604,204.9324,205.2604,1898.0
2017-01-12 13:50:00,218.95,219.03,218.87,218.93,1066.0,205.1854,205.2604,205.1105,205.1667,1066.0
2017-01-12 13:55:00,218.81,219.01,218.81,219.01,1385.0,205.0542,205.2417,205.0542,205.2417,1385.0
2017-01-12 14:00:00,219.03,219.04,218.73,218.73,2291.0,205.2604,205.2698,204.9793,204.9793,2291.0
2017-01-12 14:05:00,218.63,218.75,218.59,218.62,2400.0,204.8855,204.998,204.8481,204.8762,2400.0
2017-01-12 14:10:00,218.65,218.65,218.5,218.58,3303.0,204.9043,204.9043,204.7637,204.8387,3303.0
2017-01-12 14:15:00,218.59,218.76,218.44,218.76,1614.0,204.8481,205.0074,204.7075,205.0074,1614.0
2017-01-12 14:20:00,218.69,218.73,218.57,218.65,2300.0,204.9418,204.9793,204.8293,204.9043,2300.0
2017-01-12 14:25:00,218.63,218.71,218.63,218.71,1400.0,204.8855,204.9605,204.8855,204.9605,1400.0
2017-01-12 14:30:00,218.72,219.33,218.72,219.19,1862.0,204.9699,205.5415,204.9699,205.4103,1862.0
2017-01-12 14:35:00,219.12,219.54,219.12,219.42,2405.0,205.3447,205.7383,205.3447,205.6259,2405.0
2017-01-12 14:40:00,219.52,219.52,219.09,219.09,1700.0,205.7196,205.7196,205.3166,205.3166,1700.0
2017-01-12 14:45:00,219.24,219.41,219.16,219.41,3200.0,205.4572,205.6165,205.3822,205.6165,3200.0
2017-01-12 14:50:00,219.38,219.53,219.3,219.47,10411.0,205.5884,205.729,205.5134,205.6727,10411.0
2017-01-12 14:55:00,219.5,219.57,219.45,219.46,2483.0,205.7008,205.7664,205.654,205.6634,2483.0
2017-01-12 15:00:00,219.56,220.05,219.56,219.72,9195.0,205.7571,206.2163,205.7571,205.907,9195.0
2017-01-12 15:05:00,219.77,220.07,219.75,220.02,7751.0,205.9539,206.235,205.9351,206.1882,7751.0
2017-01-12 15:10:00,220.03,220.13,220.02,220.02,3000.0,206.1975,206.2912,206.1882,206.1882,3000.0
2017-01-12 15:15:00,220.04,220.08,219.56,219.56,5515.0,206.2069,206.2444,205.7571,205.7571,5515.0
2017-01-12 15:20:00,219.56,219.64,219.39,219.54,3075.0,205.7571,205.832,205.5978,205.7383,3075.0
2017-01-12 15:25:00,219.48,219.61,219.23,219.23,5341.0,205.6821,205.8039,205.4478,205.4478,5341.0
2017-01-12 15:30:00,219.45,219.69,219.45,219.6,3800.0,205.654,205.8789,205.654,205.7946,3800.0
2017-01-12 15:35:00,219.54,220.0,219.54,219.95,4700.0,205.7383,206.1694,205.7383,206.1226,4700.0
2017-01-12 15:40:00,220.0,220.0,219.8,219.92,3042.0,206.1694,206.1694,205.982,206.0944,3042.0
2017-01-12 15:45:00,219.87,220.37,219.83,220.11,17149.0,206.0476,206.5162,206.0101,206.2725,17149.0
2017-01-12 15:50:00,220.27,220.27,220.0,220.08,6284.0,206.4224,206.4224,206.1694,206.2444,6284.0
2017-01-12 15:55:00,220.12,220.16,219.91,219.93,28451.0,206.2819,206.3194,206.0851,206.1038,28451.0
2017-01-13 09:30:00,219.62,220.01,219.22,219.78,9008.0,205.8133,206.1788,205.4385,205.9632,9008.0
2017-01-13 09:35:00,219.92,220.38,219.77,219.84,12422.0,206.0944,206.5255,205.9539,206.0195,12422.0
2017-01-13 09:40:00,219.78,220.49,219.78,219.9,3815.0,205.9632,206.6286,205.9632,206.0757,3815.0
2017-01-13 09:45:00,220.2,221.62,220.13,221.24,5590.0,206.3568,207.6876,206.2912,207.3315,5590.0
2017-01-13 09:50:00,221.15,221.35,220.98,221.19,1103.0,207.2471,207.4345,207.0878,207.2846,1103.0
2017-01-13 09:55:00,220.77,220.89,220.71,220.85,700.0,206.891,207.0035,206.8348,206.966,700.0
2017-01-13 10:00:00,221.0,221.4,220.89,221.2,10540.0,207.1065,207.4814,207.0035,207.294,10540.0
2017-01-13 10:05:00,221.15,221.31,221.07,221.15,2436.0,207.2471,207.3971,207.1721,207.2471,2436.0
2017-01-13 10:10:00,221.39,221.55,221.12,221.12,3500.0,207.472,207.622,207.219,207.219,3500.0
2017-01-13 10:15:00,221.4,221.45,220.03,220.15,9002.0,207.4814,207.5283,206.1975,206.31,9002.0
2017-01-13 10:20:00,220.22,220.31,219.84,219.84,5231.0,206.3756,206.4599,206.0195,206.0195,5231.0
2017-01-13 10:25:00,219.9,219.91,219.46,219.46,7977.0,206.0757,206.0851,205.6634,205.6634,7977.0
2017-01-13 10:30:00,219.38,219.8,219.35,219.59,4434.0,205.5884,205.982,205.5603,205.7852,4434.0
2017-01-13 10:35:00,219.6,220.0,219.45,219.87,21651.0,205.7946,206.1694,205.654,206.0476,21651.0
2017-01-13 10:40:00,219.99,220.1,219.47,219.87,5400.0,206.16,206.2631,205.6727,206.0476,5400.0
2017-01-13 10:45:00,220.0,220.07,219.54,219.54,4068.0,206.1694,206.235,205.7383,205.7383,4068.0
2017-01-13 10:50:00,219.47,219.6,219.1,219.1,5150.0,205.6727,205.7946,205.326,205.326,5150.0
2017-01-13 10:55:00,219.1,219.66,219.05,219.4,7520.0,205.326,205.8508,205.2791,205.6071,7520.0
2017-01-13 11:00:00,219.41,220.03,219.4,219.73,3500.0,205.6165,206.1975,205.6071,205.9164,3500.0
2017-01-13 11:05:00,219.61,219.61,219.3,219.6,5430.0,205.8039,205.8039,205.5134,205.7946,5430.0
2017-01-13 11:10:00,219.62,219.8,219.51,219.66,5606.0,205.8133,205.982,205.7102,205.8508,5606.0
2017-01-13 11:15:00,219.6,219.8,219.34,219.34,27128.0,205.7946,205.982,205.5509,205.5509,27128.0
2017-01-13 11:20:00,219.42,219.89,219.41,219.41,5252.0,205.6259,206.0663,205.6165,205.6165,5252.0
2017-01-13 11:25:00,219.51,219.75,219.39,219.75,2107.0,205.7102,205.9351,205.5978,205.9351,2107.0
2017-01-13 11:30:00,219.87,219.96,219.73,219.9,3100.0,206.0476,206.1319,205.9164,206.0757,3100.0
2017-01-13 11:35:00,219.83,220.15,219.78,220.1,4031.0,206.0101,206.31,205.9632,206.2631,4031.0
2017-01-13 11:40:00,220.17,220.27,219.89,220.01,3700.0,206.3287,206.4224,206.0663,206.1788,3700.0
2017-01-13 11:45:00,220.05,220.1,219.76,219.76,2500.0,206.2163,206.2631,205.9445,205.9445,2500.0
2017-01-13 11:50:00,219.98,220.15,219.78,219.78,3414.0,206.1507,206.31,205.9632,205.9632,3414.0
2017-01-13 11:55:00,219.88,219.88,219.76,219.76,200.0,206.057,206.057,205.9445,205.9445,200.0
2017-01-13 12:00:00,220.02,220.02,219.77,219.81,500.0,206.1882,206.1882,205.9539,205.9914,500.0
2017-01-13 12:05:00,219.86,219.96,219.54,219.54,2285.0,206.0382,206.1319,205.7383,205.7383,2285.0
2017-01-13 12:10:00,219.5,219.61,219.36,219.6,2200.0,205.7008,205.8039,205.5697,205.7946,2200.0
2017-01-13 12:15:00,219.65,219.66,219.17,219.5,3117.0,205.8414,205.8508,205.3916,205.7008,3117.0
2017-01-13 12:20:00,219.59,219.79,219.47,219.7,6300.0,205.7852,205.9726,205.6727,205.8883,6300.0
2017-01-13 12:25:00,219.58,219.98,219.4,219.88,13490.0,205.7758,206.1507,205.6071,206.057,13490.0
2017-01-13 12:30:00,220.14,220.29,220.08,220.29,880.0,206.3006,206.4412,206.2444,206.4412,880.0
2017-01-13 12:35:00,220.3,220.45,220.24,220.43,2180.0,206.4506,206.5911,206.3943,206.5724,2180.0
2017-01-13 12:40:00,220.59,220.61,220.47,220.61,1100.0,206.7223,206.7411,206.6099,206.7411,1100.0
2017-01-13 12:45:00,220.57,220.75,220.57,220.71,600.0,206.7036,206.8723,206.7036,206.8348,600.0
2017-01-13 12:50:00,220.78,220.78,220.62,220.78,2515.0,206.9004,206.9004,206.7504,206.9004,2515.0
2017-01-13 12:55:00,220.88,220.89,220.78,220.78,950.0,206.9941,207.0035,206.9004,206.9004,950.0
2017-01-13 13:00:00,220.96,220.96,220.44,220.57,2964.0,207.0691,207.0691,206.5818,206.7036,2964.0
2017-01-13 13:05:00,220.57,220.61,220.34,220.4,3323.0,206.7036,206.7411,206.488,206.5443,3323.0
2017-01-13 13:10:00,220.24,220.24,220.24,220.24,100.0,206.3943,206.3943,206.3943,206.3943,100.0
2017-01-13 13:15:00,220.35,220.52,220.27,220.43,3640.0,206.4974,206.6567,206.4224,206.5724,3640.0
2017-01-13 13:20:00,220.5,220.55,220.19,220.2,3821.0,206.638,206.6848,206.3475,206.3568,3821.0
2017-01-13 13:25:00,220.19,220.19,220.18,220.18,498.0,206.3475,206.3475,206.3381,206.3381,498.0
2017-01-13 13:30:00,220.26,220.41,220.25,220.41,2200.0,206.4131,206.5536,206.4037,206.5536,2200.0
2017-01-13 13:35:00,220.37,220.56,220.16,220.16,15107.0,206.5162,206.6942,206.3194,206.3194,15107.0
2017-01-13 13:40:00,220.19,220.42,220.13,220.42,4000.0,206.3475,206.563,206.2912,206.563,4000.0
2017-01-13 13:45:00,220.45,220.63,220.32,220.32,9051.0,206.5911,206.7598,206.4693,206.4693,9051.0
2017-01-13 13:50:00,220.27,220.39,220.08,220.18,1840.0,206.4224,206.5349,206.2444,206.3381,1840.0
2017-01-13 13:55:00,220.18,220.25,220.09,220.12,3825.0,206.3381,206.4037,206.2538,206.2819,3825.0
2017-01-13 14:00:00,220.08,220.24,220.08,220.24,217.0,206.2444,206.3943,206.2444,206.3943,217.0
2017-01-13 14:05:00,220.21,220.34,220.11,220.19,2350.0,206.3662,206.488,206.2725,206.3475,2350.0
2017-01-13 14:10:00,220.28,220.29,220.28,220.28,238.0,206.4318,206.4412,206.4318,206.4318,238.0
2017-01-13 14:15:00,220.15,220.15,220.0,220.0,1001.0,206.31,206.31,206.1694,206.1694,1001.0
2017-01-13 14:20:00,220.0,220.15,219.99,220.05,4839.0,206.1694,206.31,206.16,206.2163,4839.0
2017-01-13 14:25:00,220.08,220.1,219.52,219.52,4895.0,206.2444,206.2631,205.7196,205.7196,4895.0
2017-01-13 14:30:00,219.55,219.86,219.51,219.86,3656.0,205.7477,206.0382,205.7102,206.0382,3656.0
2017-01-13 14:35:00,219.77,219.85,219.77,219.8,3099.0,205.9539,206.0288,205.9539,205.982,3099.0
2017-01-13 14:40:00,219.8,219.86,219.76,219.86,1303.0,205.982,206.0382,205.9445,206.0382,1303.0
2017-01-13 14:45:00,219.92,219.96,219.83,219.9,1800.0,206.0944,206.1319,206.0101,206.0757,1800.0
2017-01-13 14:50:00,219.99,220.1,219.9,220.08,4300.0,206.16,206.2631,206.0757,206.2444,4300.0
2017-01-13 14:55:00,220.21,220.25,219.97,220.15,4482.0,206.3662,206.4037,206.1413,206.31,4482.0
2017-01-13 15:00:00,220.14,220.19,220.12,220.12,900.0,206.3006,206.3475,206.2819,206.2819,900.0
2017-01-13 15:05:00,220.2,220.29,220.2,220.25,2200.0,206.3568,206.4412,206.3568,206.4037,2200.0
2017-01-13 15:10:00,220.22,220.3,220.13,220.13,4700.0,206.3756,206.4506,206.2912,206.2912,4700.0
2017-01-13 15:15:00,220.11,220.55,220.11,220.55,9772.0,206.2725,206.6848,206.2725,206.6848,9772.0
2017-01-13 15:20:00,220.61,221.0,220.61,221.0,1800.0,206.7411,207.1065,206.7411,207.1065,1800.0
2017-01-13 15:25:00,221.01,221.1,220.96,221.1,2346.0,207.1159,207.2003,207.0691,207.2003,2346.0
2017-01-13 15:30:00,220.96,220.96,220.82,220.95,3603.0,207.0691,207.0691,206.9379,207.0597,3603.0
2017-01-13 15:35:00,220.95,220.95,220.82,220.95,1971.0,207.0597,207.0597,206.9379,207.0597,1971.0
2017-01-13 15:40:00,220.92,220.99,220.89,220.89,1500.0,207.0316,207.0972,207.0035,207.0035,1500.0
2017-01-13 15:45:00,220.99,221.06,220.91,220.91,3817.0,207.0972,207.1628,207.0222,207.0222,3817.0
2017-01-13 15:50:00,221.01,221.03,220.8,220.93,2675.0,207.1159,207.1347,206.9191,207.041,2675.0
2017-01-13 15:55:00,220.84,220.91,220.58,220.74,20123.0,206.9566,207.0222,206.713,206.8629,20123.0
2017-01-17 09:30:00,220.95,220.95,218.08,218.76,10909.0,207.0597,207.0597,204.3701,205.0074,10909.0
2017-01-17 09:35:00,218.19,218.93,218.19,218.72,8536.0,204.4732,205.1667,204.4732,204.9699,8536.0
2017-01-17 09:40:00,218.56,218.89,218.37,218.58,6719.0,204.8199,205.1292,204.6419,204.8387,6719.0
2017-01-17 09:45:00,218.46,218.55,217.82,217.96,9223.0,204.7262,204.8106,204.1265,204.2577,9223.0
2017-01-17 09:50:00,217.94,218.01,217.58,217.86,2800.0,204.2389,204.3045,203.9016,204.1639,2800.0
2017-01-17 09:55:00,217.7,217.92,217.41,217.53,7122.0,204.014,204.2202,203.7422,203.8547,7122.0
2017-01-17 10:00:00,217.4,217.6,217.11,217.4,6356.0,203.7329,203.9203,203.4611,203.7329,6356.0
2017-01-17 10:05:00,217.42,218.35,217.26,218.31,4752.0,203.7516,204.6231,203.6017,204.5857,4752.0
2017-01-17 10:10:00,218.31,218.73,218.1,218.51,2800.0,204.5857,204.9793,204.3889,204.7731,2800.0
2017-01-17 10:15:00,218.52,219.08,218.52,219.01,7142.0,204.7825,205.3073,204.7825,205.2417,7142.0
2017-01-17 10:20:00,219.01,219.87,219.01,219.76,2325.0,205.2417,206.0476,205.2417,205.9445,2325.0
2017-01-17 10:25:00,219.6,219.66,218.95,219.09,3700.0,205.7946,205.8508,205.1854,205.3166,3700.0
2017-01-17 10:30:00,218.81,219.38,218.55,219.18,8883.0,205.0542,205.5884,204.8106,205.401,8883.0
2017-01-17 10:35:00,219.32,219.32,218.8,218.8,3525.0,205.5322,205.5322,205.0449,205.0449,3525.0
2017-01-17 10:40:00,218.88,219.0,218.15,218.29,3905.0,205.1198,205.2323,204.4357,204.5669,3905.0
2017-01-17 10:45:00,218.1,218.83,218.1,218.51,7275.0,204.3889,205.073,204.3889,204.7731,7275.0
2017-01-17 10:50:00,218.55,218.76,218.47,218.76,2834.0,204.8106,205.0074,204.7356,205.0074,2834.0
2017-01-17 10:55:00,218.8,219.32,218.79,219.18,12016.0,205.0449,205.5322,205.0355,205.401,12016.0
2017-01-17 11:00:00,219.19,219.5,219.19,219.34,3565.0,205.4103,205.7008,205.4103,205.5509,3565.0
2017-01-17 11:05:00,219.39,219.52,219.34,219.45,900.0,205.5978,205.7196,205.5509,205.654,900.0
2017-01-17 11:10:00,219.45,219.64,219.4,219.43,2520.0,205.654,205.832,205.6071,205.6352,2520.0
2017-01-17 11:15:00,219.19,219.27,219.17,219.18,1401.0,205.4103,205.4853,205.3916,205.401,1401.0
2017-01-17 11:20:00,219.16,219.16,218.89,219.14,1200.0,205.3822,205.3822,205.1292,205.3635,1200.0
2017-01-17 11:25:00,219.23,219.53,219.23,219.53,1040.0,205.4478,205.729,205.4478,205.729,1040.0
2017-01-17 11:30:00,219.54,219.96,219.54,219.87,3548.0,205.7383,206.1319,205.7383,206.0476,3548.0
2017-01-17 11:35:00,220.04,220.49,220.01,220.47,7962.0,206.2069,206.6286,206.1788,206.6099,7962.0
2017-01-17 11:40:00,220.5,220.91,220.49,220.76,12552.0,206.638,207.0222,206.6286,206.8816,12552.0
2017-01-17 11:45:00,220.78,220.94,220.31,220.31,16155.0,206.9004,207.0503,206.4599,206.4599,16155.0
2017-01-17 11:50:00,220.22,220.23,220.14,220.14,400.0,206.3756,206.385,206.3006,206.3006,400.0
2017-01-17 11:55:00,220.19,220.41,220.03,220.22,20358.0,206.3475,206.5536,206.1975,206.3756,20358.0
2017-01-17 12:00:00,220.14,220.33,220.14,220.33,800.0,206.3006,206.4787,206.3006,206.4787,800.0
2017-01-17 12:05:00,220.39,220.62,220.39,220.48,3632.0,206.5349,206.7504,206.5349,206.6192,3632.0
2017-01-17 12:10:00,220.48,220.49,220.1,220.18,1500.0,206.6192,206.6286,206.2631,206.3381,1500.0
2017-01-17 12:15:00,220.23,220.4,220.22,220.4,1205.0,206.385,206.5443,206.3756,206.5443,1205.0
2017-01-17 12:20:00,220.38,220.55,220.1,220.19,16537.0,206.5255,206.6848,206.2631,206.3475,16537.0
2017-01-17 12:25:00,220.15,220.41,220.15,220.35,2904.0,206.31,206.5536,206.31,206.4974,2904.0
2017-01-17 12:30:00,220.24,220.44,220.24,220.44,1200.0,206.3943,206.5818,206.3943,206.5818,1200.0
2017-01-17 12:35:00,220.21,220.28,220.13,220.27,500.0,206.3662,206.4318,206.2912,206.4224,500.0
2017-01-17 12:40:00,220.31,220.38,220.2,220.31,2942.0,206.4599,206.5255,206.3568,206.4599,2942.0
2017-01-17 12:45:00,220.31,220.4,220.25,220.36,1600.0,206.4599,206.5443,206.4037,206.5068,1600.0
2017-01-17 12:50:00,220.35,220.35,220.22,220.22,1600.0,206.4974,206.4974,206.3756,206.3756,1600.0
2017-01-17 12:55:00,220.22,220.22,220.22,220.22,0.0,206.3756,206.3756,206.3756,206.3756,0.0
2017-01-17 13:00:00,220.2,220.49,220.19,220.49,1700.0,206.3568,206.6286,206.3475,206.6286,1700.0
2017-01-17 13:05:00,220.43,220.64,220.41,220.44,6124.0,206.5724,206.7692,206.5536,206.5818,6124.0
2017-01-17 13:10:00,220.52,220.65,220.52,220.54,909.0,206.6567,206.7786,206.6567,206.6755,909.0
2017-01-17 13:15:00,220.54,220.54,220.19,220.38,3732.0,206.6755,206.6755,206.3475,206.5255,3732.0
2017-01-17 13:20:00,220.37,220.47,220.21,220.21,1300.0,206.5162,206.6099,206.3662,206.3662,1300.0
2017-01-17 13:25:00,220.21,220.21,220.06,220.08,4902.0,206.3662,206.3662,206.2256,206.2444,4902.0
2017-01-17 13:30:00,220.15,220.26,220.15,220.26,1100.0,206.31,206.4131,206.31,206.4131,1100.0
2017-01-17 13:35:00,220.31,220.7,220.31,220.58,6370.0,206.4599,206.8254,206.4599,206.713,6370.0
2017-01-17 13:40:00,220.52,220.55,220.34,220.35,8726.0,206.6567,206.6848,206.488,206.4974,8726.0
2017-01-17 13:45:00,220.22,220.32,220.13,220.28,3942.0,206.3756,206.4693,206.2912,206.4318,3942.0
2017-01-17 13:50:00,220.25,220.3,220.03,220.1,5834.0,206.4037,206.4506,206.1975,206.2631,5834.0
2017-01-17 13:55:00,220.0,220.1,219.93,219.93,1600.0,206.1694,206.2631,206.1038,206.1038,1600.0
2017-01-17 14:00:00,219.93,219.93,219.74,219.75,1000.0,206.1038,206.1038,205.9258,205.9351,1000.0
2017-01-17 14:05:00,219.73,219.75,219.44,219.44,3350.0,205.9164,205.9351,205.6446,205.6446,3350.0
2017-01-17 14:10:00,219.41,219.46,219.32,219.41,700.0,205.6165,205.6634,205.5322,205.6165,700.0
2017-01-17 14:15:00,219.34,219.35,219.16,219.2,1500.0,205.5509,205.5603,205.3822,205.4197,1500.0
2017-01-17 14:20:00,219.06,219.15,218.78,219.06,2400.0,205.2885,205.3729,205.0261,205.2885,2400.0
2017-01-17 14:25:00,218.91,219.02,218.76,218.81,5300.0,205.1479,205.251,205.0074,205.0542,5300.0
2017-01-17 14:30:00,218.82,218.85,218.61,218.61,3217.0,205.0636,205.0917,204.8668,204.8668,3217.0
2017-01-17 14:35:00,218.58,218.58,218.34,218.5,805.0,204.8387,204.8387,204.6138,204.7637,805.0
2017-01-17 14:40:00,218.46,218.6,218.44,218.6,1800.0,204.7262,204.8574,204.7075,204.8574,1800.0
2017-01-17 14:45:00,218.62,218.63,218.34,218.63,3950.0,204.8762,204.8855,204.6138,204.8855,3950.0
2017-01-17 14:50:00,218.48,218.63,218.46,218.54,1500.0,204.745,204.8855,204.7262,204.8012,1500.0
2017-01-17 14:55:00,218.61,218.82,218.55,218.78,9068.0,204.8668,205.0636,204.8106,205.0261,9068.0
2017-01-17 15:00:00,218.77,218.77,218.46,218.62,6534.0,205.0167,205.0167,204.7262,204.8762,6534.0
2017-01-17 15:05:00,218.53,218.6,218.39,218.6,2701.0,204.7918,204.8574,204.6606,204.8574,2701.0
2017-01-17 15:10:00,218.57,218.88,218.55,218.88,1904.0,204.8293,205.1198,204.8106,205.1198,1904.0
2017-01-17 15:15:00,218.87,218.9,218.86,218.9,1000.0,205.1105,205.1386,205.1011,205.1386,1000.0
2017-01-17 15:20:00,218.82,219.29,218.82,219.2,2400.0,205.0636,205.5041,205.0636,205.4197,2400.0
2017-01-17 15:25:00,219.21,219.34,219.1,219.1,4437.0,205.4291,205.5509,205.326,205.326,4437.0
2017-01-17 15:30:00,219.12,219.16,218.88,219.16,3800.0,205.3447,205.3822,205.1198,205.3822,3800.0
2017-01-17 15:35:00,219.22,219.54,219.18,219.54,2552.0,205.4385,205.7383,205.401,205.7383,2552.0
2017-01-17 15:40:00,219.51,219.72,219.49,219.72,6509.0,205.7102,205.907,205.6915,205.907,6509.0
2017-01-17 15:45:00,219.72,220.03,219.72,219.77,14898.0,205.907,206.1975,205.907,205.9539,14898.0
2017-01-17 15:50:00,219.77,219.8,219.62,219.8,14126.0,205.9539,205.982,205.8133,205.982,14126.0
2017-01-17 15:55:00,219.76,220.08,219.73,219.84,26711.0,205.9445,206.2444,205.9164,206.0195,26711.0
2017-01-18 09:30:00,220.15,220.54,219.86,219.86,4900.0,206.31,206.6755,206.0382,206.0382,4900.0
2017-01-18 09:35:00,219.74,220.06,219.4,220.06,1300.0,205.9258,206.2256,205.6071,206.2256,1300.0
2017-01-18 09:40:00,220.3,221.8,220.3,221.65,6650.0,206.4506,207.8563,206.4506,207.7157,6650.0
2017-01-18 09:45:00,221.52,221.78,221.05,221.76,7782.0,207.5939,207.8375,207.1534,207.8188,7782.0
2017-01-18 09:50:00,222.0,222.64,221.88,222.33,5071.0,208.0437,208.6434,207.9312,208.3529,5071.0
2017-01-18 09:55:00,222.44,222.91,222.06,222.91,1900.0,208.456,208.8965,208.0999,208.8965,1900.0
2017-01-18 10:00:00,222.91,222.91,222.64,222.64,2800.0,208.8965,208.8965,208.6434,208.6434,2800.0
2017-01-18 10:05:00,222.64,222.78,222.54,222.69,6794.0,208.6434,208.7746,208.5497,208.6903,6794.0
2017-01-18 10:10:00,222.69,223.11,222.5,222.63,22365.0,208.6903,209.0839,208.5123,208.6341,22365.0
2017-01-18 10:15:00,222.59,222.91,222.57,222.8,8336.0,208.5966,208.8965,208.5778,208.7934,8336.0
2017-01-18 10:20:00,222.8,223.09,222.75,222.82,5700.0,208.7934,209.0652,208.7465,208.8121,5700.0
2017-01-18 10:25:00,222.96,223.11,222.8,222.87,7567.0,208.9433,209.0839,208.7934,208.859,7567.0
2017-01-18 10:30:00,222.95,223.12,222.73,222.77,5300.0,208.934,209.0933,208.7278,208.7653,5300.0
2017-01-18 10:35:00,222.86,223.13,222.86,222.97,2810.0,208.8496,209.1026,208.8496,208.9527,2810.0
2017-01-18 10:40:00,222.86,223.23,222.86,223.05,3225.0,208.8496,209.1964,208.8496,209.0277,3225.0
2017-01-18 10:45:00,223.2,223.47,223.11,223.47,1305.0,209.1682,209.4213,209.0839,209.4213,1305.0
2017-01-18 10:50:00,223.47,223.67,223.47,223.53,400.0,209.4213,209.6087,209.4213,209.4775,400.0
2017-01-18 10:55:00,223.5,223.81,223.24,223.52,10210.0,209.4494,209.7399,209.2057,209.4681,10210.0
2017-01-18 11:00:00,223.56,223.74,223.4,223.68,10221.0,209.5056,209.6743,209.3557,209.6181,10221.0
2017-01-18 11:05:00,223.62,224.44,223.6,224.16,11650.0,209.5618,210.3303,209.5431,210.0679,11650.0
2017-01-18 11:10:00,224.12,224.6,224.12,224.38,3235.0,210.0304,210.4802,210.0304,210.2741,3235.0
2017-01-18 11:15:00,224.35,224.71,224.14,224.7,12070.0,210.2459,210.5833,210.0491,210.5739,12070.0
2017-01-18 11:20:00,224.66,224.77,224.51,224.63,2600.0,210.5365,210.6395,210.3959,210.5083,2600.0
2017-01-18 11:25:00,224.72,224.95,224.5,224.91,32097.0,210.5927,210.8082,210.3865,210.7707,32097.0
2017-01-18 11:30:00,224.9,225.25,224.76,225.09,19789.0,210.7614,211.0894,210.6302,210.9394,19789.0
2017-01-18 11:35:00,225.14,225.36,225.1,225.22,4000.0,210.9863,211.1925,210.9488,211.0613,4000.0
2017-01-18 11:40:00,225.34,225.35,225.09,225.16,3300.0,211.1737,211.1831,210.9394,211.005,3300.0
2017-01-18 11:45:00,225.17,225.27,224.57,224.65,5729.0,211.0144,211.1081,210.4521,210.5271,5729.0
2017-01-18 11:50:00,224.65,224.65,224.43,224.5,1700.0,210.5271,210.5271,210.3209,210.3865,1700.0
2017-01-18 11:55:00,224.59,224.62,223.7,223.9,4230.0,210.4709,210.499,209.6368,209.8242,4230.0
2017-01-18 12:00:00,223.78,224.23,223.77,223.86,3800.0,209.7118,210.1335,209.7024,209.7868,3800.0
2017-01-18 12:05:00,223.89,224.08,223.81,223.9,7300.0,209.8149,209.9929,209.7399,209.8242,7300.0
2017-01-18 12:10:00,223.91,223.94,223.65,223.75,5602.0,209.8336,209.8617,209.59,209.6837,5602.0
2017-01-18 12:15:00,223.79,223.94,223.79,223.94,500.0,209.7212,209.8617,209.7212,209.8617,500.0
2017-01-18 12:20:00,223.93,223.93,223.62,223.71,3200.0,209.8524,209.8524,209.5618,209.6462,3200.0
2017-01-18 12:25:00,223.52,223.61,223.44,223.45,1100.0,209.4681,209.5525,209.3932,209.4025,1100.0
2017-01-18 12:30:00,223.43,223.44,223.09,223.09,2460.0,209.3838,209.3932,209.0652,209.0652,2460.0
2017-01-18 12:35:00,223.26,223.35,223.14,223.35,1100.0,209.2245,209.3088,209.112,209.3088,1100.0
2017-01-18 12:40:00,223.36,223.44,223.25,223.29,10879.0,209.3182,209.3932,209.2151,209.2526,10879.0
2017-01-18 12:45:00,223.3,223.36,223.21,223.31,2713.0,209.262,209.3182,209.1776,209.2713,2713.0
2017-01-18 12:50:00,223.26,223.37,222.99,223.09,21681.0,209.2245,209.3276,208.9714,209.0652,21681.0
2017-01-18 12:55:00,223.14,223.31,222.92,223.22,26178.0,209.112,209.2713,208.9058,209.187,26178.0
2017-01-18 13:00:00,223.08,223.48,222.99,223.35,3580.0,209.0558,209.4306,208.9714,209.3088,3580.0
2017-01-18 13:05:00,223.35,223.91,223.3,223.91,3806.0,209.3088,209.8336,209.262,209.8336,3806.0
2017-01-18 13:10:00,223.83,223.88,223.69,223.79,900.0,209.7586,209.8055,209.6274,209.7212,900.0
2017-01-18 13:15:00,223.9,224.06,223.88,223.98,5502.0,209.8242,209.9742,209.8055,209.8992,5502.0
2017-01-18 13:20:00,223.9,223.9,223.55,223.57,3800.0,209.8242,209.8242,209.4962,209.515,3800.0
2017-01-18 13:25:00,223.55,223.55,223.11,223.13,1600.0,209.4962,209.4962,209.0839,209.1026,1600.0
2017-01-18 13:30:00,223.25,223.69,223.25,223.56,2513.0,209.2151,209.6274,209.2151,209.5056,2513.0
2017-01-18 13:35:00,223.72,224.0,223.6,223.89,2886.0,209.6556,209.918,209.5431,209.8149,2886.0
2017-01-18 13:40:00,223.92,224.04,223.88,223.95,3900.0,209.843,209.9554,209.8055,209.8711,3900.0
2017-01-18 13:45:00,224.06,224.13,223.94,223.94,4748.0,209.9742,210.0398,209.8617,209.8617,4748.0
2017-01-18 13:50:00,224.02,224.02,223.8,223.8,2216.0,209.9367,209.9367,209.7305,209.7305,2216.0
2017-01-18 13:55:00,224.01,224.08,223.95,223.99,2000.0,209.9273,209.9929,209.8711,209.9086,2000.0
2017-01-18 14:00:00,224.09,224.45,224.09,224.24,2979.0,210.0023,210.3397,210.0023,210.1429,2979.0
2017-01-18 14:05:00,224.24,224.67,224.19,224.67,2306.0,210.1429,210.5458,210.096,210.5458,2306.0
2017-01-18 14:10:00,224.78,224.83,224.62,224.83,3600.0,210.6489,210.6958,210.499,210.6958,3600.0
2017-01-18 14:15:00,224.84,225.28,224.84,225.14,2800.0,210.7051,211.1175,210.7051,210.9863,2800.0
2017-01-18 14:20:00,225.17,225.25,225.01,225.1,3780.0,211.0144,211.0894,210.8645,210.9488,3780.0
2017-01-18 14:25:00,225.13,225.16,225.08,225.16,1410.0,210.9769,211.005,210.9301,211.005,1410.0
2017-01-18 14:30:00,225.2,225.47,225.2,225.36,2620.0,211.0425,211.2955,211.0425,211.1925,2620.0
2017-01-18 14:35:00,225.37,225.41,225.2,225.3,3214.0,211.2018,211.2393,211.0425,211.1362,3214.0
2017-01-18 14:40:00,225.34,225.62,225.33,225.49,5338.0,211.1737,211.4361,211.1643,211.3143,5338.0
2017-01-18 14:45:00,225.47,225.63,225.23,225.23,4138.0,211.2955,211.4455,211.0706,211.0706,4138.0
2017-01-18 14:50:00,225.2,225.35,224.83,224.9,7990.0,211.0425,211.1831,210.6958,210.7614,7990.0
2017-01-18 14:55:00,224.93,225.09,224.89,225.06,2365.0,210.7895,210.9394,210.752,210.9113,2365.0
2017-01-18 15:00:00,225.01,225.07,224.67,224.76,4381.0,210.8645,210.9207,210.5458,210.6302,4381.0
2017-01-18 15:05:00,224.74,224.74,224.32,224.33,3550.0,210.6114,210.6114,210.2178,210.2272,3550.0
2017-01-18 15:10:00,224.49,224.76,224.49,224.65,1900.0,210.3771,210.6302,210.3771,210.5271,1900.0
2017-01-18 15:15:00,224.73,224.92,224.66,224.83,2850.0,210.6021,210.7801,210.5365,210.6958,2850.0
2017-01-18 15:20:00,224.93,224.93,224.65,224.78,3701.0,210.7895,210.7895,210.5271,210.6489,3701.0
2017-01-18 15:25:00,224.71,224.71,224.28,224.38,4425.0,210.5833,210.5833,210.1803,210.2741,4425.0
2017-01-18 15:30:00,224.35,224.87,224.35,224.82,4269.0,210.2459,210.7333,210.2459,210.6864,4269.0
2017-01-18 15:35:00,224.93,225.08,224.66,224.81,6857.0,210.7895,210.9301,210.5365,210.677,6857.0
2017-01-18 15:40:00,224.86,225.1,224.67,224.91,13431.0,210.7239,210.9488,210.5458,210.7707,13431.0
2017-01-18 15:45:00,225.04,225.26,224.93,225.25,7082.0,210.8926,211.0987,210.7895,211.0894,7082.0
2017-01-18 15:50:00,225.24,225.66,225.22,225.65,16035.0,211.08,211.4736,211.0613,211.4642,16035.0
2017-01-18 15:55:00,225.57,225.89,225.34,225.41,28846.0,211.3893,211.6891,211.1737,211.2393,28846.0
2017-01-19 09:30:00,225.93,226.5,225.92,226.36,16658.0,211.7266,212.2608,211.7172,212.1296,16658.0
2017-01-19 09:35:00,226.21,227.09,225.92,227.09,9498.0,211.989,212.8137,211.7172,212.8137,9498.0
2017-01-19 09:40:00,226.68,226.68,226.14,226.52,4000.0,212.4295,212.4295,211.9234,212.2795,4000.0
2017-01-19 09:45:00,226.49,227.31,226.16,227.31,28896.0,212.2514,213.0199,211.9422,213.0199,28896.0
2017-01-19 09:50:00,227.25,227.32,226.91,226.92,5199.0,212.9636,213.0292,212.645,212.6544,5199.0
2017-01-19 09:55:00,226.8,227.2,226.8,227.08,18390.0,212.5419,212.9168,212.5419,212.8043,18390.0
2017-01-19 10:00:00,226.98,227.09,226.34,226.34,38723.0,212.7106,212.8137,212.1108,212.1108,38723.0
2017-01-19 10:05:00,226.31,226.4,226.11,226.15,18015.0,212.0827,212.1671,211.8953,211.9328,18015.0
2017-01-19 10:10:00,226.11,226.45,226.06,226.23,24365.0,211.8953,212.2139,211.8484,212.0078,24365.0
2017-01-19 10:15:00,226.23,226.35,225.69,226.35,8880.0,212.0078,212.1202,211.5017,212.1202,8880.0
2017-01-19 10:20:00,226.22,226.4,226.2,226.29,6750.0,211.9984,212.1671,211.9796,212.064,6750.0
2017-01-19 10:25:00,226.42,227.24,226.37,226.85,6200.0,212.1858,212.9543,212.139,212.5888,6200.0
2017-01-19 10:30:00,227.17,227.17,226.61,226.67,4576.0,212.8887,212.8887,212.3639,212.4201,4576.0
2017-01-19 10:35:00,226.67,226.67,226.66,226.67,100.0,212.4201,212.4201,212.4107,212.4201,100.0
2017-01-19 10:40:00,226.56,226.66,226.56,226.66,200.0,212.317,212.4107,212.317,212.4107,200.0
2017-01-19 10:45:00,226.55,226.74,226.54,226.69,6300.0,212.3076,212.4857,212.2983,212.4388,6300.0
2017-01-19 10:50:00,226.56,226.73,226.53,226.6,2500.0,212.317,212.4763,212.2889,212.3545,2500.0
2017-01-19 10:55:00,226.53,226.96,226.32,226.96,8996.0,212.2889,212.6919,212.0921,212.6919,8996.0
2017-01-19 11:00:00,226.78,226.79,226.38,226.49,20356.0,212.5232,212.5326,212.1483,212.2514,20356.0
2017-01-19 11:05:00,226.53,226.68,226.33,226.58,10986.0,212.2889,212.4295,212.1015,212.3358,10986.0
2017-01-19 11:10:00,226.56,226.61,225.75,225.77,9497.0,212.317,212.3639,211.5579,211.5767,9497.0
2017-01-19 11:15:00,225.86,226.17,225.85,226.17,1500.0,211.661,211.9515,211.6516,211.9515,1500.0
2017-01-19 11:20:00,226.07,226.6,226.07,226.59,4382.0,211.8578,212.3545,211.8578,212.3451,4382.0
2017-01-19 11:25:00,226.6,226.6,226.3,226.55,5430.0,212.3545,212.3545,212.0734,212.3076,5430.0
2017-01-19 11:30:00,226.41,227.09,226.3,226.9,7676.0,212.1764,212.8137,212.0734,212.6356,7676.0
2017-01-19 11:35:00,226.8,226.8,226.4,226.41,5251.0,212.5419,212.5419,212.1671,212.1764,5251.0
2017-01-19 11:40:00,226.5,226.72,226.5,226.56,3485.0,212.2608,212.467,212.2608,212.317,3485.0
2017-01-19 11:45:00,226.56,226.57,226.35,226.44,3350.0,212.317,212.3264,212.1202,212.2046,3350.0
2017-01-19 11:50:00,226.41,226.41,226.1,226.13,5840.0,212.1764,212.1764,211.8859,211.914,5840.0
2017-01-19 11:55:00,226.11,226.31,226.0,226.31,6970.0,211.8953,212.0827,211.7922,212.0827,6970.0
2017-01-19 12:00:00,226.3,226.66,226.3,226.57,29687.0,212.0734,212.4107,212.0734,212.3264,29687.0
2017-01-19 12:05:00,226.52,226.6,226.35,226.35,4187.0,212.2795,212.3545,212.1202,212.1202,4187.0
2017-01-19 12:10:00,226.3,226.43,226.27,226.3,2300.0,212.0734,212.1952,212.0452,212.0734,2300.0
2017-01-19 12:15:00,226.29,226.5,226.08,226.41,7527.0,212.064,212.2608,211.8672,212.1764,7527.0
2017-01-19 12:20:00,226.3,226.32,226.02,226.32,6254.0,212.0734,212.0921,211.811,212.0921,6254.0
2017-01-19 12:25:00,226.32,226.32,225.91,226.16,4898.0,212.0921,212.0921,211.7079,211.9422,4898.0
2017-01-19 12:30:00,226.05,226.35,226.05,226.34,9489.0,211.8391,212.1202,211.8391,212.1108,9489.0
2017-01-19 12:35:00,226.35,226.42,226.21,226.22,4147.0,212.1202,212.1858,211.989,211.9984,4147.0
2017-01-19 12:40:00,226.24,226.39,226.13,226.13,3552.0,212.0171,212.1577,211.914,211.914,3552.0
2017-01-19 12:45:00,226.23,226.31,226.16,226.16,542.0,212.0078,212.0827,211.9422,211.9422,542.0
2017-01-19 12:50:00,226.25,226.52,226.19,226.38,2100.0,212.0265,212.2795,211.9703,212.1483,2100.0
2017-01-19 12:55:00,226.33,226.46,226.09,226.24,5430.0,212.1015,212.2233,211.8766,212.0171,5430.0
2017-01-19 13:00:00,226.2,226.44,226.15,226.22,4629.0,211.9796,212.2046,211.9328,211.9984,4629.0
2017-01-19 13:05:00,226.22,226.5,226.17,226.35,5809.0,211.9984,212.2608,211.9515,212.1202,5809.0
2017-01-19 13:10:00,226.34,226.36,226.2,226.26,2247.0,212.1108,212.1296,211.9796,212.0359,2247.0
2017-01-19 13:15:00,226.28,227.06,226.28,227.06,4555.0,212.0546,212.7856,212.0546,212.7856,4555.0
2017-01-19 13:20:00,226.79,226.89,226.49,226.49,1300.0,212.5326,212.6263,212.2514,212.2514,1300.0
2017-01-19 13:25:00,226.48,226.61,226.43,226.43,6727.0,212.242,212.3639,212.1952,212.1952,6727.0
2017-01-19 13:30:00,226.42,226.52,226.32,226.48,2600.0,212.1858,212.2795,212.0921,212.242,2600.0
2017-01-19 13:35:00,226.39,226.55,226.39,226.55,1651.0,212.1577,212.3076,212.1577,212.3076,1651.0
2017-01-19 13:40:00,226.46,226.46,226.41,226.45,700.0,212.2233,212.2233,212.1764,212.2139,700.0
2017-01-19 13:45:00,226.52,226.78,226.52,226.77,7600.0,212.2795,212.5232,212.2795,212.5138,7600.0
2017-01-19 13:50:00,226.78,226.78,226.42,226.45,6600.0,212.5232,212.5232,212.1858,212.2139,6600.0
2017-01-19 13:55:00,226.49,226.49,226.37,226.42,1200.0,212.2514,212.2514,212.139,212.1858,1200.0
2017-01-19 14:00:00,226.37,226.4,226.27,226.4,3534.0,212.139,212.1671,212.0452,212.1671,3534.0
2017-01-19 14:05:00,226.32,226.32,225.94,226.0,8300.0,212.0921,212.0921,211.736,211.7922,8300.0
2017-01-19 14:10:00,226.0,226.0,225.31,225.33,5460.0,211.7922,211.7922,211.1456,211.1643,5460.0
2017-01-19 14:15:00,225.16,225.18,225.06,225.06,1700.0,211.005,211.0238,210.9113,210.9113,1700.0
2017-01-19 14:20:00,225.15,225.7,225.02,225.7,2813.0,210.9957,211.5111,210.8738,211.5111,2813.0
2017-01-19 14:25:00,225.55,226.03,225.55,225.74,5895.0,211.3705,211.8203,211.3705,211.5486,5895.0
2017-01-19 14:30:00,225.8,225.81,225.77,225.81,404.0,211.6048,211.6142,211.5767,211.6142,404.0
2017-01-19 14:35:00,225.72,225.74,225.49,225.5,2330.0,211.5298,211.5486,211.3143,211.3237,2330.0
2017-01-19 14:40:00,225.58,226.18,225.57,226.18,3956.0,211.3986,211.9609,211.3893,211.9609,3956.0
2017-01-19 14:45:00,226.06,226.19,225.8,226.0,8600.0,211.8484,211.9703,211.6048,211.7922,8600.0
2017-01-19 14:50:00,225.9,226.28,225.89,226.28,3400.0,211.6985,212.0546,211.6891,212.0546,3400.0
2017-01-19 14:55:00,226.19,226.19,225.84,225.84,3011.0,211.9703,211.9703,211.6423,211.6423,3011.0
2017-01-19 15:00:00,225.96,225.96,225.7,225.7,3141.0,211.7547,211.7547,211.5111,211.5111,3141.0
2017-01-19 15:05:00,225.79,225.96,225.39,225.47,4399.0,211.5954,211.7547,211.2206,211.2955,4399.0
2017-01-19 15:10:00,225.39,225.39,225.38,225.38,900.0,211.2206,211.2206,211.2112,211.2112,900.0
2017-01-19 15:15:00,225.48,226.01,225.47,226.0,2850.0,211.3049,211.8016,211.2955,211.7922,2850.0
2017-01-19 15:20:00,226.01,226.19,225.93,226.06,4300.0,211.8016,211.9703,211.7266,211.8484,4300.0
2017-01-19 15:25:00,226.13,226.28,226.03,226.03,3960.0,211.914,212.0546,211.8203,211.8203,3960.0
2017-01-19 15:30:00,225.97,226.1,225.75,226.06,14005.0,211.7641,211.8859,211.5579,211.8484,14005.0
2017-01-19 15:35:00,226.01,226.27,225.98,226.06,3782.0,211.8016,212.0452,211.7735,211.8484,3782.0
2017-01-19 15:40:00,226.07,226.11,225.93,225.93,4604.0,211.8578,211.8953,211.7266,211.7266,4604.0
2017-01-19 15:45:00,225.88,225.92,225.69,225.81,9203.0,211.6798,211.7172,211.5017,211.6142,9203.0
2017-01-19 15:50:00,225.82,225.97,225.82,225.84,15348.0,211.6235,211.7641,211.6235,211.6423,15348.0
2017-01-19 15:55:00,225.86,225.93,225.73,225.77,25009.0,211.661,211.7266,211.5392,211.5767,25009.0
2017-01-20 09:30:00,227.12,227.46,227.09,227.25,28610.0,212.8418,213.1604,212.8137,212.9636,28610.0
2017-01-20 09:35:00,226.94,227.51,226.94,227.13,1250.0,212.6731,213.2073,212.6731,212.8512,1250.0
2017-01-20 09:40:00,227.74,227.76,227.01,227.36,2276.0,213.4228,213.4416,212.7387,213.0667,2276.0
2017-01-20 09:45:00,227.13,227.13,226.85,226.85,1100.0,212.8512,212.8512,212.5888,212.5888,1100.0
2017-01-20 09:50:00,226.99,227.26,226.71,226.71,5817.0,212.72,212.973,212.4576,212.4576,5817.0
2017-01-20 09:55:00,226.71,228.0,226.71,227.97,5637.0,212.4576,213.6665,212.4576,213.6384,5637.0
2017-01-20 10:00:00,227.98,228.59,227.98,228.28,1800.0,213.6477,214.2194,213.6477,213.9289,1800.0
2017-01-20 10:05:00,228.52,228.72,228.32,228.33,2100.0,214.1538,214.3412,213.9664,213.9757,2100.0
2017-01-20 10:10:00,228.48,228.67,228.33,228.67,6277.0,214.1163,214.2944,213.9757,214.2944,6277.0
2017-01-20 10:15:00,228.64,228.7,228.33,228.57,4153.0,214.2663,214.3225,213.9757,214.2007,4153.0
2017-01-20 10:20:00,228.75,229.15,228.66,228.97,2200.0,214.3693,214.7442,214.285,214.5755,2200.0
2017-01-20 10:25:00,228.83,228.98,228.51,228.51,8000.0,214.4443,214.5849,214.1444,214.1444,8000.0
2017-01-20 10:30:00,228.54,228.75,227.96,228.16,16950.0,214.1725,214.3693,213.629,213.8164,16950.0
2017-01-20 10:35:00,228.09,228.3,227.87,228.03,5676.0,213.7508,213.9476,213.5447,213.6946,5676.0
2017-01-20 10:40:00,227.93,228.02,227.75,227.75,3134.0,213.6009,213.6852,213.4322,213.4322,3134.0
2017-01-20 10:45:00,227.67,227.67,227.24,227.24,5400.0,213.3572,213.3572,212.9543,212.9543,5400.0
2017-01-20 10:50:00,227.33,228.17,227.21,227.97,20041.0,213.0386,213.8258,212.9262,213.6384,20041.0
2017-01-20 10:55:00,228.1,228.43,227.98,228.39,2514.0,213.7602,214.0695,213.6477,214.032,2514.0
2017-01-20 11:00:00,228.3,228.34,227.98,228.02,7295.0,213.9476,213.9851,213.6477,213.6852,7295.0
2017-01-20 11:05:00,227.99,228.28,227.99,228.21,1617.0,213.6571,213.9289,213.6571,213.8633,1617.0
2017-01-20 11:10:00,228.17,228.33,228.08,228.26,4820.0,213.8258,213.9757,213.7415,213.9101,4820.0
2017-01-20 11:15:00,228.24,228.24,228.08,228.1,6710.0,213.8914,213.8914,213.7415,213.7602,6710.0
2017-01-20 11:20:00,228.08,228.25,227.92,228.04,13723.0,213.7415,213.9008,213.5915,213.704,13723.0
2017-01-20 11:25:00,228.14,228.14,228.14,228.14,100.0,213.7977,213.7977,213.7977,213.7977,100.0
2017-01-20 11:30:00,228.01,228.23,227.9,227.9,3547.0,213.6759,213.882,213.5728,213.5728,3547.0
2017-01-20 11:35:00,227.8,228.37,227.75,228.29,2984.0,213.4791,214.0132,213.4322,213.9383,2984.0
2017-01-20 11:40:00,228.45,228.62,228.44,228.53,800.0,214.0882,214.2475,214.0788,214.1632,800.0
2017-01-20 11:45:00,228.51,228.7,228.44,228.59,8307.0,214.1444,214.3225,214.0788,214.2194,8307.0
2017-01-20 11:50:00,228.63,228.81,228.61,228.67,1300.0,214.2569,214.4256,214.2381,214.2944,1300.0
2017-01-20 11:55:00,228.69,228.69,228.45,228.59,1125.0,214.3131,214.3131,214.0882,214.2194,1125.0
2017-01-20 12:00:00,228.38,228.38,227.9,227.96,4110.0,214.0226,214.0226,213.5728,213.629,4110.0
2017-01-20 12:05:00,227.9,228.84,227.5,228.84,7250.0,213.5728,214.4537,213.1979,214.4537,7250.0
2017-01-20 12:10:00,228.59,228.79,228.37,228.37,4170.0,214.2194,214.4068,214.0132,214.0132,4170.0
2017-01-20 12:15:00,228.22,228.75,228.12,228.62,26292.0,213.8727,214.3693,213.7789,214.2475,26292.0
2017-01-20 12:20:00,228.78,229.04,228.4,228.51,11273.0,214.3975,214.6411,214.0413,214.1444,11273.0
2017-01-20 12:25:00,228.5,228.55,227.06,227.22,17250.0,214.1351,214.1819,212.7856,212.9355,17250.0
2017-01-20 12:30:00,227.33,227.33,226.82,227.0,8139.0,213.0386,213.0386,212.5607,212.7294,8139.0
2017-01-20 12:35:00,227.0,227.0,226.48,226.73,5107.0,212.7294,212.7294,212.242,212.4763,5107.0
2017-01-20 12:40:00,226.89,227.45,226.84,227.45,700.0,212.6263,213.1511,212.5794,213.1511,700.0
2017-01-20 12:45:00,227.2,227.29,227.02,227.02,2000.0,212.9168,213.0011,212.7481,212.7481,2000.0
2017-01-20 12:50:00,227.2,227.31,227.08,227.24,1400.0,212.9168,213.0199,212.8043,212.9543,1400.0
2017-01-20 12:55:00,227.2,227.62,227.18,227.58,4194.0,212.9168,213.3104,212.898,213.2729,4194.0
2017-01-20 13:00:00,227.56,228.11,227.48,228.11,6972.0,213.2541,213.7696,213.1792,213.7696,6972.0
2017-01-20 13:05:00,228.01,228.09,227.76,228.09,1524.0,213.6759,213.7508,213.4416,213.7508,1524.0
2017-01-20 13:10:00,228.32,228.7,228.3,228.69,4767.0,213.9664,214.3225,213.9476,214.3131,4767.0
2017-01-20 13:15:00,228.7,229.0,228.61,229.0,4550.0,214.3225,214.6036,214.2381,214.6036,4550.0
2017-01-20 13:20:00,228.99,229.11,228.99,229.1,1200.0,214.5942,214.7067,214.5942,214.6973,1200.0
2017-01-20 13:25:00,228.98,228.98,228.65,228.65,1900.0,214.5849,214.5849,214.2756,214.2756,1900.0
2017-01-20 13:30:00,228.54,228.79,228.24,228.24,3667.0,214.1725,214.4068,213.8914,213.8914,3667.0
2017-01-20 13:35:00,228.19,228.44,228.07,228.07,896.0,213.8445,214.0788,213.7321,213.7321,896.0
2017-01-20 13:40:00,228.01,228.31,228.01,228.21,4430.0,213.6759,213.957,213.6759,213.8633,4430.0
2017-01-20 13:45:00,228.16,228.16,227.69,227.9,5954.0,213.8164,213.8164,213.376,213.5728,5954.0
2017-01-20 13:50:00,227.88,227.88,227.52,227.52,1203.0,213.554,213.554,213.2167,213.2167,1203.0
2017-01-20 13:55:00,227.56,227.93,227.56,227.76,5801.0,213.2541,213.6009,213.2541,213.4416,5801.0
2017-01-20 14:00:00,227.72,227.72,227.38,227.57,3700.0,213.4041,213.4041,213.0855,213.2635,3700.0
2017-01-20 14:05:00,227.61,227.81,227.52,227.81,1324.0,213.301,213.4884,213.2167,213.4884,1324.0
2017-01-20 14:10:00,227.81,227.87,227.57,227.69,2019.0,213.4884,213.5447,213.2635,213.376,2019.0
2017-01-20 14:15:00,227.57,227.62,227.24,227.55,12634.0,213.2635,213.3104,212.9543,213.2448,12634.0
2017-01-20 14:20:00,227.33,227.33,227.05,227.2,1500.0,213.0386,213.0386,212.7762,212.9168,1500.0
2017-01-20 14:25:00,227.18,227.29,227.1,227.13,1000.0,212.898,213.0011,212.8231,212.8512,1000.0
2017-01-20 14:30:00,227.27,227.29,227.11,227.11,3337.0,212.9824,213.0011,212.8324,212.8324,3337.0
2017-01-20 14:35:00,227.1,227.14,226.88,226.88,24024.0,212.8231,212.8606,212.6169,212.6169,24024.0
2017-01-20 14:40:00,226.89,227.34,226.89,227.33,2356.0,212.6263,213.048,212.6263,213.0386,2356.0
2017-01-20 14:45:00,227.31,227.66,227.19,227.38,2991.0,213.0199,213.3479,212.9074,213.0855,2991.0
2017-01-20 14:50:00,227.46,227.5,227.46,227.5,300.0,213.1604,213.1979,213.1604,213.1979,300.0
2017-01-20 14:55:00,227.61,227.99,227.61,227.87,3310.0,213.301,213.6571,213.301,213.5447,3310.0
2017-01-20 15:00:00,227.76,227.91,227.41,227.91,7861.0,213.4416,213.5821,213.1136,213.5821,7861.0
2017-01-20 15:05:00,227.68,227.85,227.4,227.8,4785.0,213.3666,213.5259,213.1042,213.4791,4785.0
2017-01-20 15:10:00,227.88,228.16,227.88,228.05,9572.0,213.554,213.8164,213.554,213.7133,9572.0
2017-01-20 15:15:00,228.05,228.08,227.81,227.81,4062.0,213.7133,213.7415,213.4884,213.4884,4062.0
2017-01-20 15:20:00,227.57,227.71,227.53,227.71,1500.0,213.2635,213.3947,213.226,213.3947,1500.0
2017-01-20 15:25:00,227.7,227.77,227.35,227.46,4700.0,213.3853,213.4509,213.0573,213.1604,4700.0
2017-01-20 15:30:00,227.54,227.6,227.2,227.36,5250.0,213.2354,213.2916,212.9168,213.0667,5250.0
2017-01-20 15:35:00,227.34,227.58,227.21,227.57,9637.0,213.048,213.2729,212.9262,213.2635,9637.0
2017-01-20 15:40:00,227.62,227.62,227.49,227.5,3525.0,213.3104,213.3104,213.1885,213.1979,3525.0
2017-01-20 15:45:00,227.5,227.85,227.49,227.77,7092.0,213.1979,213.5259,213.1885,213.4509,7092.0
2017-01-20 15:50:00,227.83,228.01,227.5,227.51,10995.0,213.5072,213.6759,213.1979,213.2073,10995.0
2017-01-20 15:55:00,227.52,227.81,227.5,227.75,24471.0,213.2167,213.4884,213.1979,213.4322,24471.0
2017-01-23 09:30:00,228.6,229.47,228.35,228.49,8100.0,214.2288,215.0441,213.9945,214.1257,8100.0
2017-01-23 09:35:00,229.42,229.52,228.87,229.39,401.0,214.9972,215.0909,214.4818,214.9691,401.0
2017-01-23 09:40:00,229.68,229.7,228.53,229.41,3700.0,215.2409,215.2596,214.1632,214.9878,3700.0
2017-01-23 09:45:00,228.84,229.86,228.54,229.06,6725.0,214.4537,215.4096,214.1725,214.6598,6725.0
2017-01-23 09:50:00,228.81,228.81,227.97,228.04,3000.0,214.4256,214.4256,213.6384,213.704,3000.0
2017-01-23 09:55:00,228.0,228.0,227.46,227.51,6231.0,213.6665,213.6665,213.1604,213.2073,6231.0
2017-01-23 10:00:00,227.42,227.9,227.38,227.62,3800.0,213.1229,213.5728,213.0855,213.3104,3800.0
2017-01-23 10:05:00,227.67,227.78,227.45,227.48,3900.0,213.3572,213.4603,213.1511,213.1792,3900.0
2017-01-23 10:10:00,227.44,227.77,227.44,227.65,4150.0,213.1417,213.4509,213.1417,213.3385,4150.0
2017-01-23 10:15:00,227.57,227.74,227.35,227.4,3601.0,213.2635,213.4228,213.0573,213.1042,3601.0
2017-01-23 10:20:00,227.33,227.5,227.14,227.32,900.0,213.0386,213.1979,212.8606,213.0292,900.0
2017-01-23 10:25:00,227.42,227.42,226.86,226.9,4144.0,213.1229,213.1229,212.5982,212.6356,4144.0
2017-01-23 10:30:00,226.84,226.98,226.12,226.41,7483.0,212.5794,212.7106,211.9047,212.1764,7483.0
2017-01-23 10:35:00,226.36,226.56,226.24,226.52,1900.0,212.1296,212.317,212.0171,212.2795,1900.0
2017-01-23 10:40:00,226.43,226.93,226.43,226.93,4400.0,212.1952,212.6638,212.1952,212.6638,4400.0
2017-01-23 10:45:00,226.93,227.29,226.46,227.2,1730.0,212.6638,213.0011,212.2233,212.9168,1730.0
2017-01-23 10:50:00,227.3,227.55,227.14,227.22,2900.0,213.0105,213.2448,212.8606,212.9355,2900.0
2017-01-23 10:55:00,227.23,227.42,227.1,227.4,4400.0,212.9449,213.1229,212.8231,213.1042,4400.0
2017-01-23 11:00:00,227.47,227.67,227.35,227.4,8300.0,213.1698,213.3572,213.0573,213.1042,8300.0
2017-01-23 11:05:00,227.44,227.6,226.8,226.8,19943.0,213.1417,213.2916,212.5419,212.5419,19943.0
2017-01-23 11:10:00,226.7,227.16,226.67,226.92,12058.0,212.4482,212.8793,212.4201,212.6544,12058.0
2017-01-23 11:15:00,226.61,226.78,226.61,226.73,500.0,212.3639,212.5232,212.3639,212.4763,500.0
2017-01-23 11:20:00,226.59,226.67,225.95,225.95,4655.0,212.3451,212.4201,211.7454,211.7454,4655.0
2017-01-23 11:25:00,225.82,226.23,225.82,226.18,10323.0,211.6235,212.0078,211.6235,211.9609,10323.0
2017-01-23 11:30:00,226.26,226.49,226.22,226.48,2199.0,212.0359,212.2514,211.9984,212.242,2199.0
2017-01-23 11:35:00,226.59,226.72,226.48,226.61,8800.0,212.3451,212.467,212.242,212.3639,8800.0
2017-01-23 11:40:00,226.5,226.72,226.5,226.52,6358.0,212.2608,212.467,212.2608,212.2795,6358.0
2017-01-23 11:45:00,226.39,226.5,226.03,226.1,15819.0,212.1577,212.2608,211.8203,211.8859,15819.0
2017-01-23 11:50:00,226.11,226.24,225.84,225.86,5390.0,211.8953,212.0171,211.6423,211.661,5390.0
2017-01-23 11:55:00,225.79,226.25,225.79,226.17,6400.0,211.5954,212.0265,211.5954,211.9515,6400.0
2017-01-23 12:00:00,226.24,226.38,225.93,225.93,9569.0,212.0171,212.1483,211.7266,211.7266,9569.0
2017-01-23 12:05:00,225.92,225.92,225.55,225.7,15570.0,211.7172,211.7172,211.3705,211.5111,15570.0
2017-01-23 12:10:00,225.6,226.09,225.51,226.09,11339.0,211.4174,211.8766,211.333,211.8766,11339.0
2017-01-23 12:15:00,226.07,226.35,225.97,226.35,1305.0,211.8578,212.1202,211.7641,212.1202,1305.0
2017-01-23 12:20:00,226.41,226.68,226.41,226.47,1000.0,212.1764,212.4295,212.1764,212.2327,1000.0
2017-01-23 12:25:00,226.47,226.47,226.23,226.23,1100.0,212.2327,212.2327,212.0078,212.0078,1100.0
2017-01-23 12:30:00,226.51,226.77,226.51,226.7,400.0,212.2702,212.5138,212.2702,212.4482,400.0
2017-01-23 12:35:00,226.99,227.0,226.99,226.99,105.0,212.72,212.7294,212.72,212.72,105.0
2017-01-23 12:40:00,226.72,226.72,226.66,226.66,400.0,212.467,212.467,212.4107,212.4107,400.0
2017-01-23 12:45:00,226.85,226.85,226.27,226.36,8379.0,212.5888,212.5888,212.0452,212.1296,8379.0
2017-01-23 12:50:00,226.33,226.57,226.17,226.27,8947.0,212.1015,212.3264,211.9515,212.0452,8947.0
2017-01-23 12:55:00,226.21,226.34,226.21,226.25,600.0,211.989,212.1108,211.989,212.0265,600.0
2017-01-23 13:00:00,226.3,226.43,226.25,226.38,1900.0,212.0734,212.1952,212.0265,212.1483,1900.0
2017-01-23 13:05:00,226.41,226.41,226.1,226.1,1900.0,212.1764,212.1764,211.8859,211.8859,1900.0
2017-01-23 13:10:00,226.13,226.13,225.95,225.95,660.0,211.914,211.914,211.7454,211.7454,660.0
2017-01-23 13:15:00,225.89,225.89,225.84,225.88,400.0,211.6891,211.6891,211.6423,211.6798,400.0
2017-01-23 13:20:00,225.89,226.12,225.78,226.0,6121.0,211.6891,211.9047,211.586,211.7922,6121.0
2017-01-23 13:25:00,226.11,226.55,226.07,226.55,2019.0,211.8953,212.3076,211.8578,212.3076,2019.0
2017-01-23 13:30:00,226.42,226.55,226.24,226.37,2010.0,212.1858,212.3076,212.0171,212.139,2010.0
2017-01-23 13:35:00,226.42,227.1,226.42,226.94,2100.0,212.1858,212.8231,212.1858,212.6731,2100.0
2017-01-23 13:40:00,226.92,226.92,226.49,226.49,3300.0,212.6544,212.6544,212.2514,212.2514,3300.0
2017-01-23 13:45:00,226.43,226.47,226.07,226.07,1400.0,212.1952,212.2327,211.8578,211.8578,1400.0
2017-01-23 13:50:00,226.05,226.2,225.95,226.14,2280.0,211.8391,211.9796,211.7454,211.9234,2280.0
2017-01-23 13:55:00,226.02,226.18,225.9,225.93,2755.0,211.811,211.9609,211.6985,211.7266,2755.0
2017-01-23 14:00:00,226.04,226.44,226.04,226.12,11500.0,211.8297,212.2046,211.8297,211.9047,11500.0
2017-01-23 14:05:00,226.14,226.2,225.9,225.9,3814.0,211.9234,211.9796,211.6985,211.6985,3814.0
2017-01-23 14:10:00,226.0,226.12,225.9,226.05,7621.0,211.7922,211.9047,211.6985,211.8391,7621.0
2017-01-23 14:15:00,225.99,225.99,225.56,225.98,24566.0,211.7828,211.7828,211.3799,211.7735,24566.0
2017-01-23 14:20:00,225.87,226.05,225.71,225.88,1202.0,211.6704,211.8391,211.5204,211.6798,1202.0
2017-01-23 14:25:00,225.8,226.04,225.79,226.04,1023.0,211.6048,211.8297,211.5954,211.8297,1023.0
2017-01-23 14:30:00,225.99,226.17,225.99,226.01,2046.0,211.7828,211.9515,211.7828,211.8016,2046.0
2017-01-23 14:35:00,225.98,226.14,225.89,226.14,2428.0,211.7735,211.9234,211.6891,211.9234,2428.0
2017-01-23 14:40:00,226.09,226.18,225.95,226.11,1100.0,211.8766,211.9609,211.7454,211.8953,1100.0
2017-01-23 14:45:00,226.26,226.83,226.06,226.55,10896.0,212.0359,212.57,211.8484,212.3076,10896.0
2017-01-23 14:50:00,226.6,226.94,226.6,226.7,9848.0,212.3545,212.6731,212.3545,212.4482,9848.0
2017-01-23 14:55:00,226.8,226.86,226.76,226.86,1100.0,212.5419,212.5982,212.5044,212.5982,1100.0
2017-01-23 15:00:00,226.88,227.17,226.88,227.02,2584.0,212.6169,212.8887,212.6169,212.7481,2584.0
2017-01-23 15:05:00,226.96,227.03,226.81,226.84,2500.0,212.6919,212.7575,212.5513,212.5794,2500.0
2017-01-23 15:10:00,226.79,226.99,226.63,226.71,5100.0,212.5326,212.72,212.3826,212.4576,5100.0
2017-01-23 15:15:00,226.69,226.77,226.54,226.55,3053.0,212.4388,212.5138,212.2983,212.3076,3053.0
2017-01-23 15:20:00,226.54,226.78,226.43,226.78,2999.0,212.2983,212.5232,212.1952,212.5232,2999.0
2017-01-23 15:25:00,226.92,227.11,226.73,226.82,9450.0,212.6544,212.8324,212.4763,212.5607,9450.0
2017-01-23 15:30:00,226.84,227.3,226.84,227.3,4454.0,212.5794,213.0105,212.5794,213.0105,4454.0
2017-01-23 15:35:00,227.3,227.57,227.27,227.57,4700.0,213.0105,213.2635,212.9824,213.2635,4700.0
2017-01-23 15:40:00,227.49,227.7,227.37,227.7,6500.0,213.1885,213.3853,213.0761,213.3853,6500.0
2017-01-23 15:45:00,227.72,227.85,227.32,227.36,8369.0,213.4041,213.5259,213.0292,213.0667,8369.0
2017-01-23 15:50:00,227.28,227.45,227.18,227.31,10923.0,212.9917,213.1511,212.898,213.0199,10923.0
2017-01-23 15:55:00,227.37,227.51,227.27,227.36,30991.0,213.0761,213.2073,212.9824,213.0667,30991.0
2017-01-24 09:30:00,229.2,234.06,228.39,234.06,17226.0,214.791,219.3455,214.032,219.3455,17226.0
2017-01-24 09:35:00,233.26,233.99,231.2,231.59,29959.0,218.5958,219.2799,216.6653,217.0308,29959.0
2017-01-24 09:40:00,231.59,232.25,231.2,232.08,3788.0,217.0308,217.6493,216.6653,217.49,3788.0
2017-01-24 09:45:00,232.17,232.81,231.81,232.81,23326.0,217.5743,218.1741,217.237,218.1741,23326.0
2017-01-24 09:50:00,232.85,233.0,231.97,231.99,32713.0,218.2116,218.3522,217.3869,217.4056,32713.0
2017-01-24 09:55:00,231.99,232.27,231.71,231.99,17510.0,217.4056,217.668,217.1433,217.4056,17510.0
2017-01-24 10:00:00,232.28,232.37,231.83,232.25,18660.0,217.6774,217.7618,217.2557,217.6493,18660.0
2017-01-24 10:05:00,232.25,232.96,232.01,232.81,9224.0,217.6493,218.3147,217.4244,218.1741,9224.0
2017-01-24 10:10:00,232.83,233.04,232.75,232.79,6796.0,218.1928,218.3896,218.1179,218.1554,6796.0
2017-01-24 10:15:00,232.86,232.95,232.38,232.4,8200.0,218.221,218.3053,217.7711,217.7899,8200.0
2017-01-24 10:20:00,232.7,232.86,232.46,232.78,900.0,218.071,218.221,217.8461,218.146,900.0
2017-01-24 10:25:00,232.96,233.12,232.78,233.12,1436.0,218.3147,218.4646,218.146,218.4646,1436.0
2017-01-24 10:30:00,233.01,233.3,232.71,232.81,11978.0,218.3615,218.6333,218.0804,218.1741,11978.0
2017-01-24 10:35:00,232.81,232.88,232.09,232.2,5400.0,218.1741,218.2397,217.4994,217.6024,5400.0
2017-01-24 10:40:00,232.23,232.89,232.23,232.86,2631.0,217.6306,218.2491,217.6306,218.221,2631.0
2017-01-24 10:45:00,232.99,233.62,232.82,233.15,7181.0,218.3428,218.9332,218.1835,218.4927,7181.0
2017-01-24 10:50:00,233.25,233.54,232.93,232.93,4645.0,218.5864,218.8582,218.2866,218.2866,4645.0
2017-01-24 10:55:00,233.11,233.31,233.0,233.0,10290.0,218.4552,218.6427,218.3522,218.3522,10290.0
2017-01-24 11:00:00,233.21,233.3,232.99,233.13,5471.0,218.549,218.6333,218.3428,218.474,5471.0
2017-01-24 11:05:00,233.05,233.05,232.97,232.97,2599.0,218.399,218.399,218.324,218.324,2599.0
2017-01-24 11:10:00,232.87,232.88,232.42,232.48,5212.0,218.2303,218.2397,217.8086,217.8648,5212.0
2017-01-24 11:15:00,232.46,232.66,232.18,232.44,2610.0,217.8461,218.0335,217.5837,217.8274,2610.0
2017-01-24 11:20:00,232.44,232.45,232.31,232.45,2700.0,217.8274,217.8367,217.7055,217.8367,2700.0
2017-01-24 11:25:00,232.44,232.54,231.87,232.05,7610.0,217.8274,217.9211,217.2932,217.4619,7610.0
2017-01-24 11:30:00,232.09,232.4,231.92,231.92,6900.0,217.4994,217.7899,217.34,217.34,6900.0
2017-01-24 11:35:00,231.99,232.73,231.99,232.46,3435.0,217.4056,218.0991,217.4056,217.8461,3435.0
2017-01-24 11:40:00,232.48,232.94,232.48,232.81,1600.0,217.8648,218.2959,217.8648,218.1741,1600.0
2017-01-24 11:45:00,232.83,232.86,231.99,232.63,10633.0,218.1928,218.221,217.4056,218.0054,10633.0
2017-01-24 11:50:00,233.0,233.04,232.96,233.04,3264.0,218.3522,218.3896,218.3147,218.3896,3264.0
2017-01-24 11:55:00,233.03,233.1,232.84,232.85,11518.0,218.3803,218.4459,218.2022,218.2116,11518.0
2017-01-24 12:00:00,232.98,232.98,232.71,232.71,2840.0,218.3334,218.3334,218.0804,218.0804,2840.0
2017-01-24 12:05:00,232.84,232.86,232.49,232.73,1900.0,218.2022,218.221,217.8742,218.0991,1900.0
2017-01-24 12:10:00,232.53,233.22,232.51,233.0,16434.0,217.9117,218.5583,217.893,218.3522,16434.0
2017-01-24 12:15:00,233.15,233.24,232.67,232.67,3014.0,218.4927,218.5771,218.0429,218.0429,3014.0
2017-01-24 12:20:00,232.9,233.16,232.79,232.92,1854.0,218.2584,218.5021,218.1554,218.2772,1854.0
2017-01-24 12:25:00,232.85,233.03,232.74,233.02,2559.0,218.2116,218.3803,218.1085,218.3709,2559.0
2017-01-24 12:30:00,233.03,233.03,232.35,232.71,4105.0,218.3803,218.3803,217.743,218.0804,4105.0
2017-01-24 12:35:00,232.9,232.9,232.85,232.85,1300.0,218.2584,218.2584,218.2116,218.2116,1300.0
2017-01-24 12:40:00,233.0,233.03,232.79,232.9,3000.0,218.3522,218.3803,218.1554,218.2584,3000.0
2017-01-24 12:45:00,232.74,233.11,232.74,232.85,3145.0,218.1085,218.4552,218.1085,218.2116,3145.0
2017-01-24 12:50:00,232.92,233.14,232.92,233.07,5168.0,218.2772,218.4834,218.2772,218.4178,5168.0
2017-01-24 12:55:00,233.06,233.41,233.04,233.36,9226.0,218.4084,218.7364,218.3896,218.6895,9226.0
2017-01-24 13:00:00,233.34,233.74,233.28,233.74,3691.0,218.6708,219.0456,218.6146,219.0456,3691.0
2017-01-24 13:05:00,233.76,234.05,233.7,233.7,9728.0,219.0644,219.3361,219.0081,219.0081,9728.0
2017-01-24 13:10:00,233.69,233.86,233.45,233.54,9299.0,218.9988,219.1581,218.7739,218.8582,9299.0
2017-01-24 13:15:00,233.68,234.04,233.68,234.03,1200.0,218.9894,219.3268,218.9894,219.3174,1200.0
2017-01-24 13:20:00,234.64,234.93,234.6,234.69,3250.0,219.8891,220.1608,219.8516,219.9359,3250.0
2017-01-24 13:25:00,234.71,234.92,234.55,234.91,2295.0,219.9547,220.1515,219.8047,220.1421,2295.0
2017-01-24 13:30:00,235.0,235.0,234.48,234.48,6150.0,220.2264,220.2264,219.7391,219.7391,6150.0
2017-01-24 13:35:00,234.66,234.74,234.39,234.63,2605.0,219.9078,219.9828,219.6548,219.8797,2605.0
2017-01-24 13:40:00,234.65,234.84,234.59,234.76,3953.0,219.8984,220.0765,219.8422,220.0015,3953.0
2017-01-24 13:45:00,234.55,234.72,234.45,234.72,2600.0,219.8047,219.964,219.711,219.964,2600.0
2017-01-24 13:50:00,234.66,234.85,234.58,234.6,8093.0,219.9078,220.0859,219.8328,219.8516,8093.0
2017-01-24 13:55:00,234.43,234.43,233.97,233.97,2100.0,219.6923,219.6923,219.2612,219.2612,2100.0
2017-01-24 14:00:00,234.0,234.06,233.59,234.05,3856.0,219.2893,219.3455,218.9051,219.3361,3856.0
2017-01-24 14:05:00,234.22,234.34,234.03,234.15,2555.0,219.4955,219.6079,219.3174,219.4299,2555.0
2017-01-24 14:10:00,234.17,234.2,233.86,234.11,1800.0,219.4486,219.4767,219.1581,219.3924,1800.0
2017-01-24 14:15:00,234.44,234.86,234.43,234.74,3952.0,219.7016,220.0952,219.6923,219.9828,3952.0
2017-01-24 14:20:00,234.8,235.28,234.79,235.11,4353.0,220.039,220.4888,220.0296,220.3295,4353.0
2017-01-24 14:25:00,235.31,235.57,234.85,234.85,8743.0,220.5169,220.7606,220.0859,220.0859,8743.0
2017-01-24 14:30:00,234.61,234.74,233.91,233.91,8413.0,219.8609,219.9828,219.2049,219.2049,8413.0
2017-01-24 14:35:00,233.91,234.12,233.79,233.87,3306.0,219.2049,219.4017,219.0925,219.1675,3306.0
2017-01-24 14:40:00,233.9,234.13,233.68,233.91,4713.0,219.1956,219.4111,218.9894,219.2049,4713.0
2017-01-24 14:45:00,233.86,234.19,233.73,234.19,1895.0,219.1581,219.4673,219.0363,219.4673,1895.0
2017-01-24 14:50:00,234.12,234.77,234.12,234.48,5115.0,219.4017,220.0109,219.4017,219.7391,5115.0
2017-01-24 14:55:00,234.46,234.53,234.3,234.51,2135.0,219.7204,219.786,219.5704,219.7672,2135.0
2017-01-24 15:00:00,234.4,234.64,234.3,234.63,7612.0,219.6641,219.8891,219.5704,219.8797,7612.0
2017-01-24 15:05:00,234.55,234.75,234.43,234.63,7240.0,219.8047,219.9921,219.6923,219.8797,7240.0
2017-01-24 15:10:00,234.74,235.1,234.74,235.1,4051.0,219.9828,220.3201,219.9828,220.3201,4051.0
2017-01-24 15:15:00,235.01,235.27,234.94,235.15,16500.0,220.2358,220.4794,220.1702,220.367,16500.0
2017-01-24 15:20:00,235.08,235.28,235.08,235.16,8116.0,220.3014,220.4888,220.3014,220.3764,8116.0
2017-01-24 15:25:00,235.27,235.29,234.7,234.73,7486.0,220.4794,220.4982,219.9453,219.9734,7486.0
2017-01-24 15:30:00,234.71,235.07,234.71,234.95,7721.0,219.9547,220.292,219.9547,220.1796,7721.0
2017-01-24 15:35:00,234.97,234.97,234.26,234.34,10155.0,220.1983,220.1983,219.5329,219.6079,10155.0
2017-01-24 15:40:00,234.27,234.8,234.27,234.65,8017.0,219.5423,220.039,219.5423,219.8984,8017.0
2017-01-24 15:45:00,234.63,234.76,234.47,234.7,12165.0,219.8797,220.0015,219.7297,219.9453,12165.0
2017-01-24 15:50:00,234.66,234.73,234.47,234.52,10325.0,219.9078,219.9734,219.7297,219.7766,10325.0
2017-01-24 15:55:00,234.53,234.61,234.41,234.5,28640.0,219.786,219.8609,219.6735,219.7579,28640.0
2017-01-25 09:30:00,237.57,239.69,237.56,239.45,39757.0,222.6349,224.6216,222.6255,224.3967,39757.0
2017-01-25 09:35:00,239.38,241.2,238.16,238.16,32912.0,224.3311,226.0367,223.1878,223.1878,32912.0
2017-01-25 09:40:00,238.56,240.36,238.47,240.36,41995.0,223.5626,225.2495,223.4783,225.2495,41995.0
2017-01-25 09:45:00,240.53,240.89,239.16,240.39,11686.0,225.4088,225.7461,224.1249,225.2776,11686.0
2017-01-25 09:50:00,240.2,241.18,239.42,240.72,14316.0,225.0995,226.0179,224.3686,225.5868,14316.0
2017-01-25 09:55:00,240.99,242.44,240.66,242.2,20039.0,225.8399,227.1987,225.5306,226.9738,20039.0
2017-01-25 10:00:00,242.01,242.49,241.34,241.6,17880.0,226.7957,227.2456,226.1678,226.4115,17880.0
2017-01-25 10:05:00,241.55,243.29,241.55,243.08,16332.0,226.3646,227.9953,226.3646,227.7985,16332.0
2017-01-25 10:10:00,243.08,243.15,241.58,241.63,36274.0,227.7985,227.8641,226.3928,226.4396,36274.0
2017-01-25 10:15:00,241.74,241.92,241.32,241.92,22976.0,226.5427,226.7114,226.1491,226.7114,22976.0
2017-01-25 10:20:00,241.82,242.07,241.15,241.47,31579.0,226.6177,226.852,225.9898,226.2897,31579.0
2017-01-25 10:25:00,241.53,241.64,241.09,241.36,8355.0,226.3459,226.449,225.9336,226.1866,8355.0
2017-01-25 10:30:00,241.28,241.48,240.8,241.28,19597.0,226.1116,226.299,225.6618,226.1116,19597.0
2017-01-25 10:35:00,241.28,242.01,241.26,241.36,15658.0,226.1116,226.7957,226.0929,226.1866,15658.0
2017-01-25 10:40:00,241.75,241.75,240.93,241.27,8415.0,226.5521,226.5521,225.7836,226.1023,8415.0
2017-01-25 10:45:00,241.14,241.34,240.78,241.34,3700.0,225.9804,226.1678,225.6431,226.1678,3700.0
2017-01-25 10:50:00,241.21,242.36,241.07,242.36,5938.0,226.046,227.1237,225.9148,227.1237,5938.0
2017-01-25 10:55:00,242.0,242.47,241.65,241.66,14634.0,226.7864,227.2268,226.4584,226.4677,14634.0
2017-01-25 11:00:00,241.72,241.91,241.15,241.61,14214.0,226.524,226.702,225.9898,226.4209,14214.0
2017-01-25 11:05:00,241.5,241.61,240.72,240.84,22433.0,226.3178,226.4209,225.5868,225.6993,22433.0
2017-01-25 11:10:00,240.83,241.09,240.67,240.69,10204.0,225.6899,225.9336,225.54,225.5587,10204.0
2017-01-25 11:15:00,240.8,241.04,240.65,240.83,20196.0,225.6618,225.8867,225.5212,225.6899,20196.0
2017-01-25 11:20:00,241.13,241.54,240.84,241.44,5700.0,225.9711,226.3553,225.6993,226.2616,5700.0
2017-01-25 11:25:00,241.27,241.54,241.15,241.34,14830.0,226.1023,226.3553,225.9898,226.1678,14830.0
2017-01-25 11:30:00,241.33,241.33,240.93,241.12,4502.0,226.1585,226.1585,225.7836,225.9617,4502.0
2017-01-25 11:35:00,241.17,241.55,241.07,241.42,5749.0,226.0085,226.3646,225.9148,226.2428,5749.0
2017-01-25 11:40:00,241.38,241.45,241.06,241.29,8307.0,226.2053,226.2709,225.9055,226.121,8307.0
2017-01-25 11:45:00,241.28,241.32,241.1,241.27,4844.0,226.1116,226.1491,225.9429,226.1023,4844.0
2017-01-25 11:50:00,241.14,241.25,240.76,240.81,12597.0,225.9804,226.0835,225.6243,225.6712,12597.0
2017-01-25 11:55:00,240.83,240.9,240.71,240.81,21310.0,225.6899,225.7555,225.5775,225.6712,21310.0
2017-01-25 12:00:00,240.76,241.06,240.71,241.0,13795.0,225.6243,225.9055,225.5775,225.8492,13795.0
2017-01-25 12:05:00,240.95,241.45,240.83,241.36,7041.0,225.8024,226.2709,225.6899,226.1866,7041.0
2017-01-25 12:10:00,241.52,241.75,241.35,241.58,8470.0,226.3365,226.5521,226.1772,226.3928,8470.0
2017-01-25 12:15:00,241.66,241.67,241.14,241.3,15714.0,226.4677,226.4771,225.9804,226.1304,15714.0
2017-01-25 12:20:00,241.22,241.4,241.17,241.22,5427.0,226.0554,226.2241,226.0085,226.0554,5427.0
2017-01-25 12:25:00,241.24,241.53,241.03,241.53,13148.0,226.0741,226.3459,225.8773,226.3459,13148.0
2017-01-25 12:30:00,241.5,241.9,241.48,241.9,6000.0,226.3178,226.6926,226.299,226.6926,6000.0
2017-01-25 12:35:00,241.8,242.39,241.68,242.3,17504.0,226.5989,227.1518,226.4865,227.0675,17504.0
2017-01-25 12:40:00,242.28,242.87,242.25,242.25,11416.0,227.0488,227.6017,227.0206,227.0206,11416.0
2017-01-25 12:45:00,242.43,242.61,242.27,242.4,6170.0,227.1893,227.358,227.0394,227.1612,6170.0
2017-01-25 12:50:00,242.33,242.44,242.11,242.44,8621.0,227.0956,227.1987,226.8894,227.1987,8621.0
2017-01-25 12:55:00,242.32,242.37,242.07,242.07,12565.0,227.0862,227.1331,226.852,226.852,12565.0
2017-01-25 13:00:00,242.18,242.18,241.96,242.12,5540.0,226.955,226.955,226.7489,226.8988,5540.0
2017-01-25 13:05:00,242.13,242.18,242.1,242.16,3131.0,226.9082,226.955,226.8801,226.9363,3131.0
2017-01-25 13:10:00,242.17,242.2,242.06,242.15,4400.0,226.9457,226.9738,226.8426,226.9269,4400.0
2017-01-25 13:15:00,242.11,242.16,242.03,242.15,9114.0,226.8894,226.9363,226.8145,226.9269,9114.0
2017-01-25 13:20:00,242.06,242.12,241.95,242.07,4409.0,226.8426,226.8988,226.7395,226.852,4409.0
2017-01-25 13:25:00,242.0,242.58,241.99,242.29,14333.0,226.7864,227.3299,226.777,227.0581,14333.0
2017-01-25 13:30:00,242.23,242.43,241.92,242.0,8549.0,227.0019,227.1893,226.7114,226.7864,8549.0
2017-01-25 13:35:00,241.91,241.95,241.7,241.83,4710.0,226.702,226.7395,226.5052,226.627,4710.0
2017-01-25 13:40:00,241.73,241.96,241.72,241.72,12312.0,226.5333,226.7489,226.524,226.524,12312.0
2017-01-25 13:45:00,241.79,241.79,241.45,241.52,6398.0,226.5896,226.5896,226.2709,226.3365,6398.0
2017-01-25 13:50:00,241.53,242.0,241.49,241.99,12550.0,226.3459,226.7864,226.3084,226.777,12550.0
2017-01-25 13:55:00,241.95,242.26,241.9,242.15,2992.0,226.7395,227.03,226.6926,226.9269,2992.0
2017-01-25 14:00:00,242.14,242.14,241.75,241.85,7796.0,226.9176,226.9176,226.5521,226.6458,7796.0
2017-01-25 14:05:00,241.95,241.97,241.76,241.76,3019.0,226.7395,226.7582,226.5614,226.5614,3019.0
2017-01-25 14:10:00,241.82,241.9,241.27,241.27,5990.0,226.6177,226.6926,226.1023,226.1023,5990.0
2017-01-25 14:15:00,241.41,241.52,241.28,241.47,7197.0,226.2334,226.3365,226.1116,226.2897,7197.0
2017-01-25 14:20:00,241.48,241.6,241.43,241.51,5803.0,226.299,226.4115,226.2522,226.3272,5803.0
2017-01-25 14:25:00,241.48,241.8,241.48,241.63,5099.0,226.299,226.5989,226.299,226.4396,5099.0
2017-01-25 14:30:00,241.75,241.75,241.26,241.39,9500.0,226.5521,226.5521,226.0929,226.2147,9500.0
2017-01-25 14:35:00,241.34,241.51,241.34,241.42,5389.0,226.1678,226.3272,226.1678,226.2428,5389.0
2017-01-25 14:40:00,241.47,241.51,241.13,241.14,11126.0,226.2897,226.3272,225.9711,225.9804,11126.0
2017-01-25 14:45:00,241.31,241.58,241.27,241.49,3800.0,226.1397,226.3928,226.1023,226.3084,3800.0
2017-01-25 14:50:00,241.58,241.58,241.26,241.34,7878.0,226.3928,226.3928,226.0929,226.1678,7878.0
2017-01-25 14:55:00,241.27,241.41,241.19,241.38,5706.0,226.1023,226.2334,226.0273,226.2053,5706.0
2017-01-25 15:00:00,241.39,241.87,241.36,241.87,13552.0,226.2147,226.6645,226.1866,226.6645,13552.0
2017-01-25 15:05:00,241.91,241.97,241.63,241.7,15538.0,226.702,226.7582,226.4396,226.5052,15538.0
2017-01-25 15:10:00,241.65,242.07,241.65,241.95,18959.0,226.4584,226.852,226.4584,226.7395,18959.0
2017-01-25 15:15:00,242.09,242.25,242.04,242.09,12205.0,226.8707,227.0206,226.8238,226.8707,12205.0
2017-01-25 15:20:00,242.15,242.17,241.74,241.86,9600.0,226.9269,226.9457,226.5427,226.6552,9600.0
2017-01-25 15:25:00,241.81,241.93,241.74,241.85,14260.0,226.6083,226.7208,226.5427,226.6458,14260.0
2017-01-25 15:30:00,241.88,242.22,241.84,242.22,19005.0,226.6739,226.9925,226.6364,226.9925,19005.0
2017-01-25 15:35:00,242.21,242.46,242.19,242.45,12338.0,226.9832,227.2174,226.9644,227.2081,12338.0
2017-01-25 15:40:00,242.48,242.51,242.17,242.5,18230.0,227.2362,227.2643,226.9457,227.2549,18230.0
2017-01-25 15:45:00,242.54,242.56,242.37,242.46,19785.0,227.2924,227.3112,227.1331,227.2174,19785.0
2017-01-25 15:50:00,242.41,242.49,242.41,242.44,31171.0,227.1706,227.2456,227.1706,227.1987,31171.0
2017-01-25 15:55:00,242.45,242.47,242.01,242.06,96555.0,227.2081,227.2268,226.7957,226.8426,96555.0
2017-01-26 09:30:00,242.02,243.42,241.84,242.83,44420.0,226.8051,228.1171,226.6364,227.5642,44420.0
2017-01-26 09:35:00,243.44,243.98,242.34,242.62,10426.0,228.1358,228.6419,227.105,227.3674,10426.0
2017-01-26 09:40:00,242.19,243.1,242.19,242.8,15597.0,226.9644,227.8172,226.9644,227.5361,15597.0
2017-01-26 09:45:00,242.89,242.99,242.3,242.61,7005.0,227.6204,227.7141,227.0675,227.358,7005.0
2017-01-26 09:50:00,242.67,242.67,241.62,242.11,19510.0,227.4142,227.4142,226.4302,226.8894,19510.0
2017-01-26 09:55:00,241.92,242.48,241.8,242.22,8250.0,226.7114,227.2362,226.5989,226.9925,8250.0
2017-01-26 10:00:00,241.96,242.1,241.65,241.99,1180.0,226.7489,226.8801,226.4584,226.777,1180.0
2017-01-26 10:05:00,241.75,242.05,241.65,242.0,10050.0,226.5521,226.8332,226.4584,226.7864,10050.0
2017-01-26 10:10:00,241.87,242.43,241.68,242.43,6435.0,226.6645,227.1893,226.4865,227.1893,6435.0
2017-01-26 10:15:00,242.52,243.44,242.47,243.18,3370.0,227.2737,228.1358,227.2268,227.8922,3370.0
2017-01-26 10:20:00,243.41,243.74,243.0,243.0,8789.0,228.1077,228.417,227.7235,227.7235,8789.0
2017-01-26 10:25:00,242.93,242.93,242.7,242.84,2550.0,227.6579,227.6579,227.4424,227.5736,2550.0
2017-01-26 10:30:00,242.85,243.08,242.57,242.79,9580.0,227.5829,227.7985,227.3205,227.5267,9580.0
2017-01-26 10:35:00,242.72,243.05,242.55,242.84,8804.0,227.4611,227.7703,227.3018,227.5736,8804.0
2017-01-26 10:40:00,242.91,243.13,242.5,242.5,11909.0,227.6391,227.8453,227.2549,227.2549,11909.0
2017-01-26 10:45:00,242.67,242.72,242.27,242.27,9000.0,227.4142,227.4611,227.0394,227.0394,9000.0
2017-01-26 10:50:00,242.38,242.45,242.15,242.43,6183.0,227.1425,227.2081,226.9269,227.1893,6183.0
2017-01-26 10:55:00,242.59,242.69,242.06,242.27,4184.0,227.3393,227.433,226.8426,227.0394,4184.0
2017-01-26 11:00:00,242.23,242.23,241.79,241.83,2500.0,227.0019,227.0019,226.5896,226.627,2500.0
2017-01-26 11:05:00,241.86,242.08,241.76,241.85,7100.0,226.6552,226.8613,226.5614,226.6458,7100.0
2017-01-26 11:10:00,241.89,241.89,241.53,241.66,38337.0,226.6833,226.6833,226.3459,226.4677,38337.0
2017-01-26 11:15:00,241.62,241.62,241.01,241.1,17272.0,226.4302,226.4302,225.8586,225.9429,17272.0
2017-01-26 11:20:00,241.1,241.11,240.4,240.41,19823.0,225.9429,225.9523,225.2869,225.2963,19823.0
2017-01-26 11:25:00,240.4,240.59,240.13,240.59,12165.0,225.2869,225.465,225.0339,225.465,12165.0
2017-01-26 11:30:00,240.53,240.74,240.39,240.74,1900.0,225.4088,225.6056,225.2776,225.6056,1900.0
2017-01-26 11:35:00,240.94,241.13,240.85,241.12,2268.0,225.793,225.9711,225.7087,225.9617,2268.0
2017-01-26 11:40:00,241.18,241.81,241.18,241.81,2200.0,226.0179,226.6083,226.0179,226.6083,2200.0
2017-01-26 11:45:00,241.8,242.18,241.75,241.82,26292.0,226.5989,226.955,226.5521,226.6177,26292.0
2017-01-26 11:50:00,241.85,242.02,241.75,241.8,1500.0,226.6458,226.8051,226.5521,226.5989,1500.0
2017-01-26 11:55:00,241.69,241.77,241.49,241.61,2200.0,226.4958,226.5708,226.3084,226.4209,2200.0
2017-01-26 12:00:00,241.52,241.52,241.17,241.24,1501.0,226.3365,226.3365,226.0085,226.0741,1501.0
2017-01-26 12:05:00,241.24,241.54,241.11,241.54,1234.0,226.0741,226.3553,225.9523,226.3553,1234.0
2017-01-26 12:10:00,241.49,241.49,241.14,241.29,2350.0,226.3084,226.3084,225.9804,226.121,2350.0
2017-01-26 12:15:00,241.28,241.29,240.45,240.53,47687.0,226.1116,226.121,225.3338,225.4088,47687.0
2017-01-26 12:20:00,240.48,240.5,240.23,240.35,1349.0,225.3619,225.3807,225.1276,225.2401,1349.0
2017-01-26 12:25:00,240.28,240.41,239.83,239.85,7669.0,225.1745,225.2963,224.7528,224.7715,7669.0
2017-01-26 12:30:00,239.89,240.07,239.85,239.89,5680.0,224.809,224.9777,224.7715,224.809,5680.0
2017-01-26 12:35:00,239.87,240.15,239.87,240.12,4000.0,224.7903,225.0527,224.7903,225.0245,4000.0
2017-01-26 12:40:00,240.18,240.28,240.14,240.14,500.0,225.0808,225.1745,225.0433,225.0433,500.0
2017-01-26 12:45:00,240.21,240.49,240.21,240.28,11651.0,225.1089,225.3713,225.1089,225.1745,11651.0
2017-01-26 12:50:00,240.32,240.49,240.32,240.46,7460.0,225.212,225.3713,225.212,225.3432,7460.0
2017-01-26 12:55:00,240.35,240.45,240.26,240.34,700.0,225.2401,225.3338,225.1557,225.2307,700.0
2017-01-26 13:00:00,240.41,240.49,240.34,240.48,4541.0,225.2963,225.3713,225.2307,225.3619,4541.0
2017-01-26 13:05:00,240.49,240.62,240.44,240.53,4000.0,225.3713,225.4931,225.3244,225.4088,4000.0
2017-01-26 13:10:00,240.58,240.7,240.55,240.66,1727.0,225.4556,225.5681,225.4275,225.5306,1727.0
2017-01-26 13:15:00,240.73,240.73,240.59,240.69,1600.0,225.5962,225.5962,225.465,225.5587,1600.0
2017-01-26 13:20:00,240.66,240.67,240.51,240.59,3050.0,225.5306,225.54,225.39,225.465,3050.0
2017-01-26 13:25:00,240.63,241.03,240.62,241.03,4209.0,225.5025,225.8773,225.4931,225.8773,4209.0
2017-01-26 13:30:00,240.94,241.42,240.94,241.28,1600.0,225.793,226.2428,225.793,226.1116,1600.0
2017-01-26 13:35:00,241.5,241.87,241.5,241.81,7259.0,226.3178,226.6645,226.3178,226.6083,7259.0
2017-01-26 13:40:00,241.75,241.96,241.72,241.88,10578.0,226.5521,226.7489,226.524,226.6739,10578.0
2017-01-26 13:45:00,241.88,242.11,241.64,241.89,5051.0,226.6739,226.8894,226.449,226.6833,5051.0
2017-01-26 13:50:00,241.98,242.15,241.87,242.15,5339.0,226.7676,226.9269,226.6645,226.9269,5339.0
2017-01-26 13:55:00,242.05,242.09,241.79,241.95,5732.0,226.8332,226.8707,226.5896,226.7395,5732.0
2017-01-26 14:00:00,241.99,242.04,241.79,241.87,8708.0,226.777,226.8238,226.5896,226.6645,8708.0
2017-01-26 14:05:00,241.83,241.83,241.37,241.37,5375.0,226.627,226.627,226.196,226.196,5375.0
2017-01-26 14:10:00,241.32,241.59,241.32,241.58,2610.0,226.1491,226.4021,226.1491,226.3928,2610.0
2017-01-26 14:15:00,241.54,241.7,241.41,241.64,5800.0,226.3553,226.5052,226.2334,226.449,5800.0
2017-01-26 14:20:00,241.62,242.0,241.61,241.99,10698.0,226.4302,226.7864,226.4209,226.777,10698.0
2017-01-26 14:25:00,242.01,242.06,241.89,242.0,15478.0,226.7957,226.8426,226.6833,226.7864,15478.0
2017-01-26 14:30:00,241.94,241.95,241.75,241.81,4034.0,226.7301,226.7395,226.5521,226.6083,4034.0
2017-01-26 14:35:00,241.71,241.85,241.71,241.74,1400.0,226.5146,226.6458,226.5146,226.5427,1400.0
2017-01-26 14:40:00,241.76,241.86,241.76,241.86,1400.0,226.5614,226.6552,226.5614,226.6552,1400.0
2017-01-26 14:45:00,241.8,242.1,241.8,242.1,8162.0,226.5989,226.8801,226.5989,226.8801,8162.0
2017-01-26 14:50:00,242.09,242.33,242.09,242.33,1800.0,226.8707,227.0956,226.8707,227.0956,1800.0
2017-01-26 14:55:00,242.32,242.38,241.95,241.97,3720.0,227.0862,227.1425,226.7395,226.7582,3720.0
2017-01-26 15:00:00,242.01,242.02,241.76,241.97,3600.0,226.7957,226.8051,226.5614,226.7582,3600.0
2017-01-26 15:05:00,241.85,241.91,241.64,241.8,3200.0,226.6458,226.702,226.449,226.5989,3200.0
2017-01-26 15:10:00,241.71,241.94,241.71,241.94,1419.0,226.5146,226.7301,226.5146,226.7301,1419.0
2017-01-26 15:15:00,241.85,241.99,241.76,241.94,4476.0,226.6458,226.777,226.5614,226.7301,4476.0
2017-01-26 15:20:00,241.82,242.09,241.82,241.99,9433.0,226.6177,226.8707,226.6177,226.777,9433.0
2017-01-26 15:25:00,242.02,242.14,242.0,242.08,4700.0,226.8051,226.9176,226.7864,226.8613,4700.0
2017-01-26 15:30:00,242.08,242.1,241.96,241.99,6222.0,226.8613,226.8801,226.7489,226.777,6222.0
2017-01-26 15:35:00,241.9,241.9,241.58,241.62,7608.0,226.6926,226.6926,226.3928,226.4302,7608.0
2017-01-26 15:40:00,241.65,241.67,241.4,241.42,8822.0,226.4584,226.4771,226.2241,226.2428,8822.0
2017-01-26 15:45:00,241.44,241.69,241.39,241.41,16246.0,226.2616,226.4958,226.2147,226.2334,16246.0
2017-01-26 15:50:00,241.46,241.53,241.23,241.29,24774.0,226.2803,226.3459,226.0648,226.121,24774.0
2017-01-26 15:55:00,241.37,241.75,241.33,241.69,34879.0,226.196,226.5521,226.1585,226.4958,34879.0
2017-01-27 09:30:00,242.57,242.74,241.56,242.0,7291.0,227.3205,227.4798,226.374,226.7864,7291.0
2017-01-27 09:35:00,241.9,242.14,241.32,241.77,2953.0,226.6926,226.9176,226.1491,226.5708,2953.0
2017-01-27 09:40:00,241.67,241.79,241.31,241.58,1386.0,226.4771,226.5896,226.1397,226.3928,1386.0
2017-01-27 09:45:00,241.73,242.01,241.32,241.78,2500.0,226.5333,226.7957,226.1491,226.5802,2500.0
2017-01-27 09:50:00,241.68,242.51,241.67,242.44,2702.0,226.4865,227.2643,226.4771,227.1987,2702.0
2017-01-27 09:55:00,242.19,242.19,240.99,241.37,5144.0,226.9644,226.9644,225.8399,226.196,5144.0
2017-01-27 10:00:00,240.92,241.38,240.54,240.94,10617.0,225.7743,226.2053,225.4181,225.793,10617.0
2017-01-27 10:05:00,240.69,240.95,240.69,240.95,620.0,225.5587,225.8024,225.5587,225.8024,620.0
2017-01-27 10:10:00,240.39,241.11,240.39,240.74,2220.0,225.2776,225.9523,225.2776,225.6056,2220.0
2017-01-27 10:15:00,240.7,240.83,240.29,240.82,4284.0,225.5681,225.6899,225.1839,225.6805,4284.0
2017-01-27 10:20:00,240.82,240.82,240.05,240.05,3900.0,225.6805,225.6805,224.9589,224.9589,3900.0
2017-01-27 10:25:00,240.35,240.39,239.78,240.0,3955.0,225.2401,225.2776,224.7059,224.9121,3955.0
2017-01-27 10:30:00,239.78,240.13,239.59,240.12,4505.0,224.7059,225.0339,224.5279,225.0245,4505.0
2017-01-27 10:35:00,240.13,240.18,239.77,240.14,2900.0,225.0339,225.0808,224.6965,225.0433,2900.0
2017-01-27 10:40:00,240.11,240.2,239.66,240.04,1970.0,225.0152,225.0995,224.5935,224.9496,1970.0
2017-01-27 10:45:00,240.01,240.07,239.37,239.61,3500.0,224.9215,224.9777,224.3217,224.5466,3500.0
2017-01-27 10:50:00,239.43,239.47,239.35,239.39,1200.0,224.3779,224.4154,224.303,224.3404,1200.0
2017-01-27 10:55:00,239.42,239.72,239.41,239.72,2901.0,224.3686,224.6497,224.3592,224.6497,2901.0
2017-01-27 11:00:00,239.61,239.74,239.47,239.47,1377.0,224.5466,224.6684,224.4154,224.4154,1377.0
2017-01-27 11:05:00,239.59,240.0,239.55,239.82,4318.0,224.5279,224.9121,224.4904,224.7434,4318.0
2017-01-27 11:10:00,240.0,240.34,239.98,240.01,4624.0,224.9121,225.2307,224.8933,224.9215,4624.0
2017-01-27 11:15:00,240.15,240.2,239.87,239.87,1500.0,225.0527,225.0995,224.7903,224.7903,1500.0
2017-01-27 11:20:00,239.86,240.1,239.7,239.71,4825.0,224.7809,225.0058,224.631,224.6403,4825.0
2017-01-27 11:25:00,239.95,240.27,239.95,239.99,3500.0,224.8652,225.1651,224.8652,224.9027,3500.0
2017-01-27 11:30:00,239.93,240.0,239.77,240.0,2310.0,224.8465,224.9121,224.6965,224.9121,2310.0
2017-01-27 11:35:00,240.0,240.08,239.72,240.08,3854.0,224.9121,224.9871,224.6497,224.9871,3854.0
2017-01-27 11:40:00,240.1,240.41,239.99,239.99,5781.0,225.0058,225.2963,224.9027,224.9027,5781.0
2017-01-27 11:45:00,240.04,240.04,239.43,239.43,2670.0,224.9496,224.9496,224.3779,224.3779,2670.0
2017-01-27 11:50:00,239.39,240.01,239.39,240.01,2803.0,224.3404,224.9215,224.3404,224.9215,2803.0
2017-01-27 11:55:00,240.12,240.51,239.94,240.51,4607.0,225.0245,225.39,224.8559,225.39,4607.0
2017-01-27 12:00:00,240.51,241.16,240.41,240.86,11144.0,225.39,225.9992,225.2963,225.718,11144.0
2017-01-27 12:05:00,240.86,240.86,240.67,240.68,2202.0,225.718,225.718,225.54,225.5493,2202.0
2017-01-27 12:10:00,240.61,240.82,240.56,240.74,2200.0,225.4837,225.6805,225.4369,225.6056,2200.0
2017-01-27 12:15:00,240.59,240.64,240.26,240.4,2775.0,225.465,225.5119,225.1557,225.2869,2775.0
2017-01-27 12:20:00,240.27,240.43,240.27,240.43,2800.0,225.1651,225.3151,225.1651,225.3151,2800.0
2017-01-27 12:25:00,240.5,240.58,240.42,240.46,2100.0,225.3807,225.4556,225.3057,225.3432,2100.0
2017-01-27 12:30:00,240.36,240.56,240.16,240.26,14249.0,225.2495,225.4369,225.062,225.1557,14249.0
2017-01-27 12:35:00,240.23,240.23,239.82,239.82,700.0,225.1276,225.1276,224.7434,224.7434,700.0
2017-01-27 12:40:00,239.82,239.85,239.15,239.26,3621.0,224.7434,224.7715,224.1155,224.2186,3621.0
2017-01-27 12:45:00,239.18,239.63,239.18,239.63,3600.0,224.1436,224.5654,224.1436,224.5654,3600.0
2017-01-27 12:50:00,239.67,240.11,239.48,240.05,3125.0,224.6028,225.0152,224.4248,224.9589,3125.0
2017-01-27 12:55:00,240.06,240.21,239.88,239.88,2676.0,224.9683,225.1089,224.7996,224.7996,2676.0
2017-01-27 13:00:00,239.67,239.82,239.65,239.68,2000.0,224.6028,224.7434,224.5841,224.6122,2000.0
2017-01-27 13:05:00,239.69,239.72,239.42,239.52,4172.0,224.6216,224.6497,224.3686,224.4623,4172.0
2017-01-27 13:10:00,239.6,239.62,239.47,239.62,2350.0,224.5372,224.556,224.4154,224.556,2350.0
2017-01-27 13:15:00,239.51,239.72,239.51,239.72,400.0,224.4529,224.6497,224.4529,224.6497,400.0
2017-01-27 13:20:00,239.74,239.74,239.41,239.51,1650.0,224.6684,224.6684,224.3592,224.4529,1650.0
2017-01-27 13:25:00,239.49,240.14,239.49,240.02,1800.0,224.4342,225.0433,224.4342,224.9308,1800.0
2017-01-27 13:30:00,240.16,240.16,239.83,239.95,2600.0,225.062,225.062,224.7528,224.8652,2600.0
2017-01-27 13:35:00,239.9,239.9,239.75,239.75,700.0,224.8184,224.8184,224.6778,224.6778,700.0
2017-01-27 13:40:00,239.89,239.94,239.66,239.92,2800.0,224.809,224.8559,224.5935,224.8371,2800.0
2017-01-27 13:45:00,239.95,240.16,239.76,239.89,1484.0,224.8652,225.062,224.6872,224.809,1484.0
2017-01-27 13:50:00,239.72,239.86,239.71,239.71,1300.0,224.6497,224.7809,224.6403,224.6403,1300.0
2017-01-27 13:55:00,239.62,239.66,239.3,239.34,2597.0,224.556,224.5935,224.2561,224.2936,2597.0
2017-01-27 14:00:00,239.16,239.2,238.89,238.9,3304.0,224.1249,224.1624,223.8719,223.8812,3304.0
2017-01-27 14:05:00,238.94,239.25,238.73,239.23,10307.0,223.9187,224.2092,223.7219,224.1905,10307.0
2017-01-27 14:10:00,239.42,239.59,239.41,239.41,2635.0,224.3686,224.5279,224.3592,224.3592,2635.0
2017-01-27 14:15:00,239.48,239.74,239.39,239.73,2009.0,224.4248,224.6684,224.3404,224.6591,2009.0
2017-01-27 14:20:00,239.63,239.63,239.29,239.29,1830.0,224.5654,224.5654,224.2467,224.2467,1830.0
2017-01-27 14:25:00,239.35,239.45,239.22,239.44,2400.0,224.303,224.3967,224.1811,224.3873,2400.0
2017-01-27 14:30:00,239.25,239.62,239.25,239.62,1500.0,224.2092,224.556,224.2092,224.556,1500.0
2017-01-27 14:35:00,239.72,239.72,239.31,239.61,1500.0,224.6497,224.6497,224.2655,224.5466,1500.0
2017-01-27 14:40:00,239.34,239.66,239.34,239.66,1757.0,224.2936,224.5935,224.2936,224.5935,1757.0
2017-01-27 14:45:00,239.66,239.82,239.47,239.71,3656.0,224.5935,224.7434,224.4154,224.6403,3656.0
2017-01-27 14:50:00,239.54,239.55,239.17,239.18,2304.0,224.481,224.4904,224.1343,224.1436,2304.0
2017-01-27 14:55:00,239.18,239.29,238.98,238.98,6300.0,224.1436,224.2467,223.9562,223.9562,6300.0
2017-01-27 15:00:00,239.0,239.55,239.0,239.34,8831.0,223.975,224.4904,223.975,224.2936,8831.0
2017-01-27 15:05:00,239.25,239.25,238.97,238.98,3810.0,224.2092,224.2092,223.9468,223.9562,3810.0
2017-01-27 15:10:00,239.0,239.21,239.0,239.01,2400.0,223.975,224.1718,223.975,223.9843,2400.0
2017-01-27 15:15:00,239.04,239.06,238.87,239.06,6600.0,224.0124,224.0312,223.8531,224.0312,6600.0
2017-01-27 15:20:00,239.0,239.17,238.95,239.04,2800.0,223.975,224.1343,223.9281,224.0124,2800.0
2017-01-27 15:25:00,239.1,239.37,239.0,239.12,4400.0,224.0687,224.3217,223.975,224.0874,4400.0
2017-01-27 15:30:00,239.12,239.15,238.91,238.92,3100.0,224.0874,224.1155,223.8906,223.9,3100.0
2017-01-27 15:35:00,239.04,239.23,238.99,239.22,3498.0,224.0124,224.1905,223.9656,224.1811,3498.0
2017-01-27 15:40:00,239.36,239.5,239.3,239.34,2503.0,224.3123,224.4435,224.2561,224.2936,2503.0
2017-01-27 15:45:00,239.31,239.8,239.29,239.7,8131.0,224.2655,224.7247,224.2467,224.631,8131.0
2017-01-27 15:50:00,239.72,239.79,239.45,239.48,7232.0,224.6497,224.7153,224.3967,224.4248,7232.0
2017-01-27 15:55:00,239.51,239.81,239.47,239.69,26957.0,224.4529,224.734,224.4154,224.6216,26957.0
2017-01-30 09:30:00,238.0,238.0,236.02,236.68,18352.0,223.0378,223.0378,221.1823,221.8008,18352.0
2017-01-30 09:35:00,236.45,237.0,235.82,236.83,17956.0,221.5853,222.1007,220.9949,221.9414,17956.0
2017-01-30 09:40:00,236.91,237.0,235.35,235.56,10012.0,222.0163,222.1007,220.5544,220.7512,10012.0
2017-01-30 09:45:00,235.77,235.81,234.57,235.04,9052.0,220.948,220.9855,219.8235,220.2639,9052.0
2017-01-30 09:50:00,235.13,235.63,234.67,235.11,7345.0,220.3482,220.8168,219.9172,220.3295,7345.0
2017-01-30 09:55:00,235.19,235.77,235.11,235.25,9015.0,220.4045,220.948,220.3295,220.4607,9015.0
2017-01-30 10:00:00,235.25,235.36,234.93,235.34,4045.0,220.4607,220.5638,220.1608,220.545,4045.0
2017-01-30 10:05:00,235.51,236.25,235.51,235.59,7300.0,220.7044,221.3978,220.7044,220.7793,7300.0
2017-01-30 10:10:00,235.72,235.83,235.15,235.27,7585.0,220.9012,221.0042,220.367,220.4794,7585.0
2017-01-30 10:15:00,235.1,235.14,234.24,234.24,6911.0,220.3201,220.3576,219.5142,219.5142,6911.0
2017-01-30 10:20:00,234.43,235.09,234.38,235.09,12238.0,219.6923,220.3108,219.6454,220.3108,12238.0
2017-01-30 10:25:00,235.08,235.33,234.87,235.0,12450.0,220.3014,220.5357,220.1046,220.2264,12450.0
2017-01-30 10:30:00,235.21,235.76,235.2,235.52,2522.0,220.4232,220.9386,220.4138,220.7137,2522.0
2017-01-30 10:35:00,235.59,235.76,235.04,235.05,5590.0,220.7793,220.9386,220.2639,220.2733,5590.0
2017-01-30 10:40:00,235.17,235.55,234.48,234.48,7350.0,220.3857,220.7418,219.7391,219.7391,7350.0
2017-01-30 10:45:00,234.31,234.89,233.85,234.89,12232.0,219.5798,220.1233,219.1487,220.1233,12232.0
2017-01-30 10:50:00,234.94,235.0,234.56,234.63,7000.0,220.1702,220.2264,219.8141,219.8797,7000.0
2017-01-30 10:55:00,234.5,234.65,234.22,234.36,5338.0,219.7579,219.8984,219.4955,219.6267,5338.0
2017-01-30 11:00:00,234.44,234.63,234.3,234.3,5939.0,219.7016,219.8797,219.5704,219.5704,5939.0
2017-01-30 11:05:00,234.38,234.65,234.33,234.47,2858.0,219.6454,219.8984,219.5985,219.7297,2858.0
2017-01-30 11:10:00,234.5,234.96,234.5,234.88,8493.0,219.7579,220.1889,219.7579,220.114,8493.0
2017-01-30 11:15:00,234.8,234.8,234.58,234.67,5122.0,220.039,220.039,219.8328,219.9172,5122.0
2017-01-30 11:20:00,234.71,234.73,234.49,234.56,2900.0,219.9547,219.9734,219.7485,219.8141,2900.0
2017-01-30 11:25:00,234.47,234.47,234.06,234.06,900.0,219.7297,219.7297,219.3455,219.3455,900.0
2017-01-30 11:30:00,234.07,234.29,234.0,234.23,2466.0,219.3549,219.5611,219.2893,219.5048,2466.0
2017-01-30 11:35:00,234.03,234.43,233.97,234.41,5250.0,219.3174,219.6923,219.2612,219.6735,5250.0
2017-01-30 11:40:00,234.4,234.47,234.23,234.42,2000.0,219.6641,219.7297,219.5048,219.6829,2000.0
2017-01-30 11:45:00,234.43,234.77,234.43,234.77,5591.0,219.6923,220.0109,219.6923,220.0109,5591.0
2017-01-30 11:50:00,234.86,234.86,234.31,234.44,1100.0,220.0952,220.0952,219.5798,219.7016,1100.0
2017-01-30 11:55:00,234.21,234.24,234.14,234.14,500.0,219.4861,219.5142,219.4205,219.4205,500.0
2017-01-30 12:00:00,234.35,234.49,234.21,234.37,3379.0,219.6173,219.7485,219.4861,219.636,3379.0
2017-01-30 12:05:00,234.26,234.54,234.26,234.54,5257.0,219.5329,219.7953,219.5329,219.7953,5257.0
2017-01-30 12:10:00,234.43,234.54,233.96,234.13,3950.0,219.6923,219.7953,219.2518,219.4111,3950.0
2017-01-30 12:15:00,234.13,234.63,234.12,234.51,1500.0,219.4111,219.8797,219.4017,219.7672,1500.0
2017-01-30 12:20:00,234.7,234.79,234.65,234.79,815.0,219.9453,220.0296,219.8984,220.0296,815.0
2017-01-30 12:25:00,234.83,234.85,234.75,234.75,400.0,220.0671,220.0859,219.9921,219.9921,400.0
2017-01-30 12:30:00,234.65,234.73,234.33,234.45,2500.0,219.8984,219.9734,219.5985,219.711,2500.0
2017-01-30 12:35:00,234.38,234.44,234.25,234.42,2745.0,219.6454,219.7016,219.5236,219.6829,2745.0
2017-01-30 12:40:00,234.38,234.38,234.18,234.18,775.0,219.6454,219.6454,219.458,219.458,775.0
2017-01-30 12:45:00,234.25,234.35,234.24,234.24,2350.0,219.5236,219.6173,219.5142,219.5142,2350.0
2017-01-30 12:50:00,234.36,234.38,234.15,234.15,3374.0,219.6267,219.6454,219.4299,219.4299,3374.0
2017-01-30 12:55:00,234.02,234.02,233.87,233.89,400.0,219.308,219.308,219.1675,219.1862,400.0
2017-01-30 13:00:00,233.99,234.07,233.89,233.9,2600.0,219.2799,219.3549,219.1862,219.1956,2600.0
2017-01-30 13:05:00,233.85,234.1,233.8,233.93,4306.0,219.1487,219.383,219.1019,219.2237,4306.0
2017-01-30 13:10:00,233.85,234.04,233.79,234.02,3611.0,219.1487,219.3268,219.0925,219.308,3611.0
2017-01-30 13:15:00,233.94,233.94,233.52,233.52,1509.0,219.2331,219.2331,218.8395,218.8395,1509.0
2017-01-30 13:20:00,233.58,233.8,233.58,233.8,2041.0,218.8957,219.1019,218.8957,219.1019,2041.0
2017-01-30 13:25:00,233.76,233.88,233.65,233.7,8364.0,219.0644,219.1768,218.9613,219.0081,8364.0
2017-01-30 13:30:00,233.7,233.7,233.38,233.54,2640.0,219.0081,219.0081,218.7083,218.8582,2640.0
2017-01-30 13:35:00,233.59,233.63,233.42,233.54,518.0,218.9051,218.9425,218.7458,218.8582,518.0
2017-01-30 13:40:00,233.28,233.5,233.28,233.33,3438.0,218.6146,218.8207,218.6146,218.6614,3438.0
2017-01-30 13:45:00,233.49,233.55,233.32,233.53,2157.0,218.8113,218.8676,218.652,218.8488,2157.0
2017-01-30 13:50:00,233.56,233.57,233.32,233.47,4714.0,218.8769,218.8863,218.652,218.7926,4714.0
2017-01-30 13:55:00,233.5,233.56,233.36,233.45,5500.0,218.8207,218.8769,218.6895,218.7739,5500.0
2017-01-30 14:00:00,233.58,234.04,233.57,233.95,7972.0,218.8957,219.3268,218.8863,219.2424,7972.0
2017-01-30 14:05:00,234.11,234.11,233.9,233.93,4185.0,219.3924,219.3924,219.1956,219.2237,4185.0
2017-01-30 14:10:00,234.04,234.28,233.93,234.23,6539.0,219.3268,219.5517,219.2237,219.5048,6539.0
2017-01-30 14:15:00,234.23,234.26,234.02,234.02,3056.0,219.5048,219.5329,219.308,219.308,3056.0
2017-01-30 14:20:00,234.11,234.22,233.87,234.03,5766.0,219.3924,219.4955,219.1675,219.3174,5766.0
2017-01-30 14:25:00,234.1,234.39,233.96,234.23,7220.0,219.383,219.6548,219.2518,219.5048,7220.0
2017-01-30 14:30:00,234.21,234.53,234.21,234.4,2658.0,219.4861,219.786,219.4861,219.6641,2658.0
2017-01-30 14:35:00,234.44,234.75,234.28,234.67,5300.0,219.7016,219.9921,219.5517,219.9172,5300.0
2017-01-30 14:40:00,234.68,234.91,234.68,234.91,1590.0,219.9265,220.1421,219.9265,220.1421,1590.0
2017-01-30 14:45:00,234.91,235.05,234.85,234.91,8011.0,220.1421,220.2733,220.0859,220.1421,8011.0
2017-01-30 14:50:00,234.96,235.15,234.86,235.15,1769.0,220.1889,220.367,220.0952,220.367,1769.0
2017-01-30 14:55:00,235.05,235.34,235.04,235.23,1011.0,220.2733,220.545,220.2639,220.442,1011.0
2017-01-30 15:00:00,235.25,235.25,235.02,235.02,3427.0,220.4607,220.4607,220.2452,220.2452,3427.0
2017-01-30 15:05:00,235.03,235.19,235.0,235.18,4000.0,220.2545,220.4045,220.2264,220.3951,4000.0
2017-01-30 15:10:00,235.17,235.24,234.97,235.06,5322.0,220.3857,220.4513,220.1983,220.2826,5322.0
2017-01-30 15:15:00,234.97,234.97,234.73,234.74,1400.0,220.1983,220.1983,219.9734,219.9828,1400.0
2017-01-30 15:20:00,234.77,235.14,234.74,234.74,6401.0,220.0109,220.3576,219.9828,219.9828,6401.0
2017-01-30 15:25:00,234.84,234.84,234.57,234.61,3306.0,220.0765,220.0765,219.8235,219.8609,3306.0
2017-01-30 15:30:00,234.63,235.17,234.61,235.15,8293.0,219.8797,220.3857,219.8609,220.367,8293.0
2017-01-30 15:35:00,235.05,235.05,234.87,234.98,3200.0,220.2733,220.2733,220.1046,220.2077,3200.0
2017-01-30 15:40:00,234.89,235.26,234.85,235.19,6948.0,220.1233,220.4701,220.0859,220.4045,6948.0
2017-01-30 15:45:00,235.25,235.59,235.25,235.26,9189.0,220.4607,220.7793,220.4607,220.4701,9189.0
2017-01-30 15:50:00,235.33,235.42,234.98,235.08,21980.0,220.5357,220.62,220.2077,220.3014,21980.0
2017-01-30 15:55:00,235.12,235.34,235.07,235.28,33451.0,220.3389,220.545,220.292,220.4888,33451.0
2017-01-31 09:30:00,234.89,235.26,234.89,235.26,8590.0,220.1233,220.4701,220.1233,220.4701,8590.0
2017-01-31 09:35:00,235.21,236.69,235.21,235.88,2378.0,220.4232,221.8102,220.4232,221.0511,2378.0
2017-01-31 09:40:00,235.67,236.04,234.64,235.01,4300.0,220.8543,221.201,219.8891,220.2358,4300.0
2017-01-31 09:45:00,234.72,235.05,233.77,233.92,6322.0,219.964,220.2733,219.0737,219.2143,6322.0
2017-01-31 09:50:00,233.92,234.15,233.07,233.3,7378.0,219.2143,219.4299,218.4178,218.6333,7378.0
2017-01-31 09:55:00,233.3,233.9,233.1,233.69,6270.0,218.6333,219.1956,218.4459,218.9988,6270.0
2017-01-31 10:00:00,233.85,234.06,232.75,232.75,9113.0,219.1487,219.3455,218.1179,218.1179,9113.0
2017-01-31 10:05:00,232.65,233.82,232.65,233.61,5400.0,218.0242,219.1206,218.0242,218.9238,5400.0
2017-01-31 10:10:00,233.5,233.68,233.02,233.02,5374.0,218.8207,218.9894,218.3709,218.3709,5374.0
2017-01-31 10:15:00,232.93,233.25,232.76,232.76,1900.0,218.2866,218.5864,218.1272,218.1272,1900.0
2017-01-31 10:20:00,232.97,233.2,231.8,231.97,16161.0,218.324,218.5396,217.2276,217.3869,16161.0
2017-01-31 10:25:00,231.8,232.32,229.4,230.57,51808.0,217.2276,217.7149,214.9785,216.0749,51808.0
2017-01-31 10:30:00,231.08,232.08,230.59,231.87,32961.0,216.5529,217.49,216.0937,217.2932,32961.0
2017-01-31 10:35:00,231.84,232.23,231.66,232.03,23101.0,217.2651,217.6306,217.0964,217.4431,23101.0
2017-01-31 10:40:00,232.02,232.15,231.45,231.45,14734.0,217.4338,217.5556,216.8996,216.8996,14734.0
2017-01-31 10:45:00,231.53,231.98,231.46,231.47,14712.0,216.9746,217.3963,216.909,216.9183,14712.0
2017-01-31 10:50:00,231.43,231.53,230.65,230.66,17693.0,216.8809,216.9746,216.1499,216.1593,17693.0
2017-01-31 10:55:00,230.71,230.83,230.46,230.78,13200.0,216.2061,216.3186,215.9718,216.2717,13200.0
2017-01-31 11:00:00,230.78,230.93,230.04,230.6,20080.0,216.2717,216.4123,215.5782,216.103,20080.0
2017-01-31 11:05:00,230.71,231.12,230.62,230.78,13081.0,216.2061,216.5903,216.1218,216.2717,13081.0
2017-01-31 11:10:00,230.8,230.98,230.75,230.94,3000.0,216.2905,216.4591,216.2436,216.4217,3000.0
2017-01-31 11:15:00,230.86,231.25,230.43,230.43,9916.0,216.3467,216.7122,215.9437,215.9437,9916.0
2017-01-31 11:20:00,230.57,230.62,230.35,230.35,2145.0,216.0749,216.1218,215.8687,215.8687,2145.0
2017-01-31 11:25:00,230.4,230.4,229.41,229.41,3615.0,215.9156,215.9156,214.9878,214.9878,3615.0
2017-01-31 11:30:00,229.48,229.91,228.77,228.81,11444.0,215.0534,215.4564,214.3881,214.4256,11444.0
2017-01-31 11:35:00,229.14,229.4,228.5,228.83,16909.0,214.7348,214.9785,214.1351,214.4443,16909.0
2017-01-31 11:40:00,228.75,229.31,228.75,229.31,3364.0,214.3693,214.8941,214.3693,214.8941,3364.0
2017-01-31 11:45:00,229.29,229.4,228.87,228.87,6167.0,214.8754,214.9785,214.4818,214.4818,6167.0
2017-01-31 11:50:00,229.07,229.2,228.39,228.41,16848.0,214.6692,214.791,214.032,214.0507,16848.0
2017-01-31 11:55:00,228.45,228.45,227.89,228.16,8498.0,214.0882,214.0882,213.5634,213.8164,8498.0
2017-01-31 12:00:00,228.13,228.45,227.25,227.95,15215.0,213.7883,214.0882,212.9636,213.6196,15215.0
2017-01-31 12:05:00,227.58,228.04,227.47,227.51,15246.0,213.2729,213.704,213.1698,213.2073,15246.0
2017-01-31 12:10:00,227.68,228.1,227.43,228.1,10877.0,213.3666,213.7602,213.1323,213.7602,10877.0
2017-01-31 12:15:00,228.07,228.19,227.81,228.01,16274.0,213.7321,213.8445,213.4884,213.6759,16274.0
2017-01-31 12:20:00,228.05,228.37,227.82,227.97,17723.0,213.7133,214.0132,213.4978,213.6384,17723.0
2017-01-31 12:25:00,228.0,228.32,227.84,227.84,6226.0,213.6665,213.9664,213.5165,213.5165,6226.0
2017-01-31 12:30:00,227.89,227.97,227.55,227.62,5500.0,213.5634,213.6384,213.2448,213.3104,5500.0
2017-01-31 12:35:00,227.54,227.63,227.31,227.31,2770.0,213.2354,213.3197,213.0199,213.0199,2770.0
2017-01-31 12:40:00,227.27,227.36,226.9,227.05,14363.0,212.9824,213.0667,212.6356,212.7762,14363.0
2017-01-31 12:45:00,227.09,227.11,226.74,226.95,8751.0,212.8137,212.8324,212.4857,212.6825,8751.0
2017-01-31 12:50:00,226.9,227.55,226.83,227.55,2200.0,212.6356,213.2448,212.57,213.2448,2200.0
2017-01-31 12:55:00,227.52,228.1,227.43,227.88,12060.0,213.2167,213.7602,213.1323,213.554,12060.0
2017-01-31 13:00:00,228.0,228.0,227.58,227.61,6000.0,213.6665,213.6665,213.2729,213.301,6000.0
2017-01-31 13:05:00,227.57,228.2,227.57,228.09,8058.0,213.2635,213.8539,213.2635,213.7508,8058.0
2017-01-31 13:10:00,227.96,228.21,227.9,228.13,4240.0,213.629,213.8633,213.5728,213.7883,4240.0
2017-01-31 13:15:00,228.0,228.09,227.92,227.94,13700.0,213.6665,213.7508,213.5915,213.6103,13700.0
2017-01-31 13:20:00,227.96,228.69,227.95,228.69,8973.0,213.629,214.3131,213.6196,214.3131,8973.0
2017-01-31 13:25:00,228.67,229.28,228.64,229.0,6778.0,214.2944,214.866,214.2663,214.6036,6778.0
2017-01-31 13:30:00,229.06,229.17,228.92,229.07,8877.0,214.6598,214.7629,214.5286,214.6692,8877.0
2017-01-31 13:35:00,228.96,229.01,228.75,228.85,10573.0,214.5661,214.613,214.3693,214.463,10573.0
2017-01-31 13:40:00,228.88,228.88,228.18,228.25,5285.0,214.4912,214.4912,213.8352,213.9008,5285.0
2017-01-31 13:45:00,228.38,228.76,228.37,228.56,1544.0,214.0226,214.3787,214.0132,214.1913,1544.0
2017-01-31 13:50:00,228.5,228.53,228.37,228.45,2130.0,214.1351,214.1632,214.0132,214.0882,2130.0
2017-01-31 13:55:00,228.34,228.5,227.86,227.95,9574.0,213.9851,214.1351,213.5353,213.6196,9574.0
2017-01-31 14:00:00,227.97,228.22,227.94,228.22,4900.0,213.6384,213.8727,213.6103,213.8727,4900.0
2017-01-31 14:05:00,228.03,228.3,227.93,228.18,5590.0,213.6946,213.9476,213.6009,213.8352,5590.0
2017-01-31 14:10:00,228.19,228.52,228.07,228.46,4816.0,213.8445,214.1538,213.7321,214.0976,4816.0
2017-01-31 14:15:00,228.44,228.58,228.23,228.42,8636.0,214.0788,214.21,213.882,214.0601,8636.0
2017-01-31 14:20:00,228.58,229.01,228.51,229.01,4416.0,214.21,214.613,214.1444,214.613,4416.0
2017-01-31 14:25:00,229.02,229.02,228.64,228.68,5772.0,214.6224,214.6224,214.2663,214.3037,5772.0
2017-01-31 14:30:00,228.67,228.7,228.43,228.43,4131.0,214.2944,214.3225,214.0695,214.0695,4131.0
2017-01-31 14:35:00,228.4,228.73,228.4,228.5,8750.0,214.0413,214.3506,214.0413,214.1351,8750.0
2017-01-31 14:40:00,228.59,228.59,228.38,228.38,1984.0,214.2194,214.2194,214.0226,214.0226,1984.0
2017-01-31 14:45:00,228.43,228.59,228.3,228.48,4598.0,214.0695,214.2194,213.9476,214.1163,4598.0
2017-01-31 14:50:00,228.53,228.74,228.5,228.54,2800.0,214.1632,214.36,214.1351,214.1725,2800.0
2017-01-31 14:55:00,228.68,229.09,228.38,228.54,13731.0,214.3037,214.688,214.0226,214.1725,13731.0
2017-01-31 15:00:00,228.67,229.0,228.63,228.99,9914.0,214.2944,214.6036,214.2569,214.5942,9914.0
2017-01-31 15:05:00,229.19,229.27,228.98,229.14,2796.0,214.7817,214.8566,214.5849,214.7348,2796.0
2017-01-31 15:10:00,229.07,229.33,228.81,229.21,13054.0,214.6692,214.9129,214.4256,214.8004,13054.0
2017-01-31 15:15:00,229.22,229.3,229.01,229.06,11825.0,214.8098,214.8848,214.613,214.6598,11825.0
2017-01-31 15:20:00,229.11,229.29,229.04,229.2,7774.0,214.7067,214.8754,214.6411,214.791,7774.0
2017-01-31 15:25:00,229.2,229.43,229.18,229.39,2520.0,214.791,215.0066,214.7723,214.9691,2520.0
2017-01-31 15:30:00,229.43,229.61,229.42,229.42,22409.0,215.0066,215.1753,214.9972,214.9972,22409.0
2017-01-31 15:35:00,229.45,229.83,229.41,229.57,35207.0,215.0253,215.3814,214.9878,215.1378,35207.0
2017-01-31 15:40:00,229.5,230.33,229.49,229.91,28103.0,215.0722,215.85,215.0628,215.4564,28103.0
2017-01-31 15:45:00,229.9,229.99,229.42,229.42,31136.0,215.447,215.5314,214.9972,214.9972,31136.0
2017-01-31 15:50:00,229.49,229.96,229.45,229.5,41247.0,215.0628,215.5033,215.0253,215.0722,41247.0
2017-01-31 15:55:00,229.51,229.86,229.36,229.6,51248.0,215.0816,215.4096,214.941,215.1659,51248.0
2017-02-01 09:30:00,231.29,231.6,230.23,231.59,8466.0,216.7497,217.0402,215.7563,217.0308,8466.0
2017-02-01 09:35:00,231.6,232.21,231.6,232.13,6933.0,217.0402,217.6118,217.0402,217.5368,6933.0
2017-02-01 09:40:00,231.74,232.21,231.64,232.01,15517.0,217.1714,217.6118,217.0777,217.4244,15517.0
2017-02-01 09:45:00,232.0,232.23,231.63,231.63,17920.0,217.415,217.6306,217.0683,217.0683,17920.0
2017-02-01 09:50:00,231.85,232.0,231.39,231.56,6035.0,217.2745,217.415,216.8434,217.0027,6035.0
2017-02-01 09:55:00,231.52,231.73,229.75,229.75,3951.0,216.9652,217.162,215.3065,215.3065,3951.0
2017-02-01 10:00:00,229.67,230.55,229.66,230.0,3140.0,215.2315,216.0562,215.2221,215.5408,3140.0
2017-02-01 10:05:00,230.08,230.08,229.1,229.1,8107.0,215.6157,215.6157,214.6973,214.6973,8107.0
2017-02-01 10:10:00,229.11,229.31,228.55,228.55,5024.0,214.7067,214.8941,214.1819,214.1819,5024.0
2017-02-01 10:15:00,228.85,229.25,228.73,228.83,6199.0,214.463,214.8379,214.3506,214.4443,6199.0
2017-02-01 10:20:00,229.03,230.13,228.89,229.79,9700.0,214.6317,215.6626,214.5005,215.344,9700.0
2017-02-01 10:25:00,229.74,230.02,229.49,229.91,3888.0,215.2971,215.5595,215.0628,215.4564,3888.0
2017-02-01 10:30:00,229.81,230.31,229.58,230.31,6052.0,215.3627,215.8313,215.1472,215.8313,6052.0
2017-02-01 10:35:00,230.26,230.32,229.77,229.92,19917.0,215.7844,215.8406,215.3252,215.4658,19917.0
2017-02-01 10:40:00,229.87,230.24,229.84,230.23,6876.0,215.4189,215.7657,215.3908,215.7563,6876.0
2017-02-01 10:45:00,230.23,230.28,229.9,230.07,4800.0,215.7563,215.8032,215.447,215.6064,4800.0
2017-02-01 10:50:00,230.08,230.19,229.83,230.14,8062.0,215.6157,215.7188,215.3814,215.672,8062.0
2017-02-01 10:55:00,230.2,230.52,230.02,230.07,5370.0,215.7282,216.0281,215.5595,215.6064,5370.0
2017-02-01 11:00:00,230.24,230.82,230.1,230.82,9335.0,215.7657,216.3092,215.6345,216.3092,9335.0
2017-02-01 11:05:00,230.98,231.16,230.98,231.16,1640.0,216.4591,216.6278,216.4591,216.6278,1640.0
2017-02-01 11:10:00,230.99,231.11,230.31,231.11,11262.0,216.4685,216.581,215.8313,216.581,11262.0
2017-02-01 11:15:00,231.01,231.01,230.71,230.81,2404.0,216.4873,216.4873,216.2061,216.2998,2404.0
2017-02-01 11:20:00,230.88,231.07,230.88,231.07,1000.0,216.3654,216.5435,216.3654,216.5435,1000.0
2017-02-01 11:25:00,231.07,231.07,230.48,230.48,7798.0,216.5435,216.5435,215.9906,215.9906,7798.0
2017-02-01 11:30:00,230.5,230.68,230.44,230.45,4400.0,216.0093,216.178,215.9531,215.9625,4400.0
2017-02-01 11:35:00,230.5,230.75,230.42,230.75,2800.0,216.0093,216.2436,215.9343,216.2436,2800.0
2017-02-01 11:40:00,230.64,230.83,230.64,230.83,710.0,216.1405,216.3186,216.1405,216.3186,710.0
2017-02-01 11:45:00,230.63,230.81,230.22,230.34,28700.0,216.1311,216.2998,215.7469,215.8594,28700.0
2017-02-01 11:50:00,230.35,230.43,230.03,230.1,7922.0,215.8687,215.9437,215.5689,215.6345,7922.0
2017-02-01 11:55:00,230.05,230.09,229.9,230.03,5183.0,215.5876,215.6251,215.447,215.5689,5183.0
2017-02-01 12:00:00,230.09,230.72,230.08,230.44,11136.0,215.6251,216.2155,215.6157,215.9531,11136.0
2017-02-01 12:05:00,230.48,230.7,230.22,230.27,2486.0,215.9906,216.1967,215.7469,215.7938,2486.0
2017-02-01 12:10:00,230.41,230.68,230.38,230.38,2947.0,215.925,216.178,215.8969,215.8969,2947.0
2017-02-01 12:15:00,230.41,230.41,230.16,230.16,3900.0,215.925,215.925,215.6907,215.6907,3900.0
2017-02-01 12:20:00,230.06,230.31,230.0,230.18,5837.0,215.597,215.8313,215.5408,215.7094,5837.0
2017-02-01 12:25:00,230.17,230.18,230.05,230.18,600.0,215.7001,215.7094,215.5876,215.7094,600.0
2017-02-01 12:30:00,230.32,230.42,229.98,230.0,5432.0,215.8406,215.9343,215.522,215.5408,5432.0
2017-02-01 12:35:00,230.02,230.06,229.93,230.06,1200.0,215.5595,215.597,215.4752,215.597,1200.0
2017-02-01 12:40:00,230.06,230.28,230.01,230.08,2414.0,215.597,215.8032,215.5501,215.6157,2414.0
2017-02-01 12:45:00,230.1,230.31,230.1,230.24,1800.0,215.6345,215.8313,215.6345,215.7657,1800.0
2017-02-01 12:50:00,230.32,230.34,230.23,230.24,600.0,215.8406,215.8594,215.7563,215.7657,600.0
2017-02-01 12:55:00,230.23,230.23,230.13,230.13,1305.0,215.7563,215.7563,215.6626,215.6626,1305.0
2017-02-01 13:00:00,230.16,230.24,229.95,229.97,3140.0,215.6907,215.7657,215.4939,215.5126,3140.0
2017-02-01 13:05:00,229.98,230.08,229.93,229.98,5300.0,215.522,215.6157,215.4752,215.522,5300.0
2017-02-01 13:10:00,229.97,229.97,229.42,229.53,2400.0,215.5126,215.5126,214.9972,215.1003,2400.0
2017-02-01 13:15:00,229.47,229.68,229.47,229.57,1700.0,215.0441,215.2409,215.0441,215.1378,1700.0
2017-02-01 13:20:00,229.92,229.92,229.53,229.56,1700.0,215.4658,215.4658,215.1003,215.1284,1700.0
2017-02-01 13:25:00,229.48,229.64,229.44,229.58,2599.0,215.0534,215.2034,215.016,215.1472,2599.0
2017-02-01 13:30:00,229.46,229.53,229.4,229.51,700.0,215.0347,215.1003,214.9785,215.0816,700.0
2017-02-01 13:35:00,229.58,229.83,229.58,229.69,1600.0,215.1472,215.3814,215.1472,215.2502,1600.0
2017-02-01 13:40:00,229.69,229.79,229.44,229.76,9234.0,215.2502,215.344,215.016,215.3158,9234.0
2017-02-01 13:45:00,229.72,229.73,229.68,229.72,1500.0,215.2784,215.2877,215.2409,215.2784,1500.0
2017-02-01 13:50:00,229.63,229.81,229.57,229.59,4900.0,215.194,215.3627,215.1378,215.1565,4900.0
2017-02-01 13:55:00,229.74,229.74,229.38,229.58,4808.0,215.2971,215.2971,214.9597,215.1472,4808.0
2017-02-01 14:00:00,229.46,229.95,228.77,228.81,10100.0,215.0347,215.4939,214.3881,214.4256,10100.0
2017-02-01 14:05:00,228.98,230.15,228.98,229.92,6070.0,214.5849,215.6813,214.5849,215.4658,6070.0
2017-02-01 14:10:00,229.93,230.41,229.93,230.34,4800.0,215.4752,215.925,215.4752,215.8594,4800.0
2017-02-01 14:15:00,230.58,230.92,230.44,230.86,6999.0,216.0843,216.4029,215.9531,216.3467,6999.0
2017-02-01 14:20:00,230.88,230.96,230.31,230.31,9306.0,216.3654,216.4404,215.8313,215.8313,9306.0
2017-02-01 14:25:00,230.33,230.78,230.32,230.53,3501.0,215.85,216.2717,215.8406,216.0374,3501.0
2017-02-01 14:30:00,230.53,230.65,229.97,229.99,7360.0,216.0374,216.1499,215.5126,215.5314,7360.0
2017-02-01 14:35:00,229.97,230.36,229.92,230.32,3100.0,215.5126,215.8781,215.4658,215.8406,3100.0
2017-02-01 14:40:00,230.33,230.33,229.75,229.83,5148.0,215.85,215.85,215.3065,215.3814,5148.0
2017-02-01 14:45:00,229.87,230.15,229.64,230.09,4178.0,215.4189,215.6813,215.2034,215.6251,4178.0
2017-02-01 14:50:00,230.03,230.03,229.71,229.87,1400.0,215.5689,215.5689,215.269,215.4189,1400.0
2017-02-01 14:55:00,229.72,230.19,229.61,230.19,2690.0,215.2784,215.7188,215.1753,215.7188,2690.0
2017-02-01 15:00:00,230.08,230.44,230.0,230.44,3600.0,215.6157,215.9531,215.5408,215.9531,3600.0
2017-02-01 15:05:00,230.44,230.54,230.19,230.19,4371.0,215.9531,216.0468,215.7188,215.7188,4371.0
2017-02-01 15:10:00,230.19,230.35,229.92,230.05,10963.0,215.7188,215.8687,215.4658,215.5876,10963.0
2017-02-01 15:15:00,230.13,230.31,229.99,230.12,4000.0,215.6626,215.8313,215.5314,215.6532,4000.0
2017-02-01 15:20:00,230.02,230.24,230.01,230.24,900.0,215.5595,215.7657,215.5501,215.7657,900.0
2017-02-01 15:25:00,230.24,230.93,230.18,230.93,11009.0,215.7657,216.4123,215.7094,216.4123,11009.0
2017-02-01 15:30:00,231.04,231.08,230.47,230.62,14039.0,216.5154,216.5529,215.9812,216.1218,14039.0
2017-02-01 15:35:00,230.53,231.38,230.49,231.07,29413.0,216.0374,216.834,215.9999,216.5435,29413.0
2017-02-01 15:40:00,231.1,231.4,231.09,231.24,4161.0,216.5716,216.8527,216.5622,216.7028,4161.0
2017-02-01 15:45:00,231.29,231.3,230.31,230.45,14032.0,216.7497,216.759,215.8313,215.9625,14032.0
2017-02-01 15:50:00,230.46,230.55,230.2,230.28,15463.0,215.9718,216.0562,215.7282,215.8032,15463.0
2017-02-01 15:55:00,230.3,230.49,230.3,230.43,32091.0,215.8219,215.9999,215.8219,215.9437,32091.0
2017-02-02 09:30:00,229.48,230.37,229.4,229.8,10065.0,215.0534,215.8875,214.9785,215.3533,10065.0
2017-02-02 09:35:00,229.57,229.91,228.65,228.66,3800.0,215.1378,215.4564,214.2756,214.285,3800.0
2017-02-02 09:40:00,228.95,229.51,228.68,229.43,3354.0,214.5568,215.0816,214.3037,215.0066,3354.0
2017-02-02 09:45:00,229.39,229.42,229.02,229.42,700.0,214.9691,214.9972,214.6224,214.9972,700.0
2017-02-02 09:50:00,229.45,229.45,228.31,228.31,1200.0,215.0253,215.0253,213.957,213.957,1200.0
2017-02-02 09:55:00,228.47,228.73,228.26,228.6,2700.0,214.1069,214.3506,213.9101,214.2288,2700.0
2017-02-02 10:00:00,228.91,229.09,228.54,228.95,6418.0,214.5193,214.688,214.1725,214.5568,6418.0
2017-02-02 10:05:00,228.95,229.0,228.73,229.0,2544.0,214.5568,214.6036,214.3506,214.6036,2544.0
2017-02-02 10:10:00,228.73,229.23,228.73,229.19,6201.0,214.3506,214.8192,214.3506,214.7817,6201.0
2017-02-02 10:15:00,229.07,229.25,229.03,229.04,1000.0,214.6692,214.8379,214.6317,214.6411,1000.0
2017-02-02 10:20:00,228.98,228.98,228.73,228.73,1442.0,214.5849,214.5849,214.3506,214.3506,1442.0
2017-02-02 10:25:00,228.74,229.28,228.7,229.28,7084.0,214.36,214.866,214.3225,214.866,7084.0
2017-02-02 10:30:00,229.15,229.39,228.91,229.14,14285.0,214.7442,214.9691,214.5193,214.7348,14285.0
2017-02-02 10:35:00,229.3,229.74,229.15,229.55,4625.0,214.8848,215.2971,214.7442,215.119,4625.0
2017-02-02 10:40:00,229.72,229.88,229.34,229.56,4800.0,215.2784,215.4283,214.9222,215.1284,4800.0
2017-02-02 10:45:00,229.58,229.62,229.48,229.54,1600.0,215.1472,215.1846,215.0534,215.1097,1600.0
2017-02-02 10:50:00,229.53,229.63,229.36,229.36,3033.0,215.1003,215.194,214.941,214.941,3033.0
2017-02-02 10:55:00,229.39,230.05,229.39,229.78,4346.0,214.9691,215.5876,214.9691,215.3346,4346.0
2017-02-02 11:00:00,230.04,230.18,229.35,229.55,5989.0,215.5782,215.7094,214.9316,215.119,5989.0
2017-02-02 11:05:00,229.65,229.65,228.75,228.8,7500.0,215.2128,215.2128,214.3693,214.4162,7500.0
2017-02-02 11:10:00,228.81,228.81,228.05,228.23,3312.0,214.4256,214.4256,213.7133,213.882,3312.0
2017-02-02 11:15:00,228.37,229.0,228.29,228.68,25967.0,214.0132,214.6036,213.9383,214.3037,25967.0
2017-02-02 11:20:00,228.66,229.55,228.5,229.55,12922.0,214.285,215.119,214.1351,215.119,12922.0
2017-02-02 11:25:00,229.56,229.6,229.32,229.47,5130.0,215.1284,215.1659,214.9035,215.0441,5130.0
2017-02-02 11:30:00,229.41,229.52,229.25,229.39,8400.0,214.9878,215.0909,214.8379,214.9691,8400.0
2017-02-02 11:35:00,229.37,229.48,229.2,229.2,2200.0,214.9504,215.0534,214.791,214.791,2200.0
2017-02-02 11:40:00,229.16,229.34,229.11,229.16,2700.0,214.7536,214.9222,214.7067,214.7536,2700.0
2017-02-02 11:45:00,229.12,229.12,228.85,228.85,3200.0,214.7161,214.7161,214.463,214.463,3200.0
2017-02-02 11:50:00,228.8,229.09,228.53,229.09,11433.0,214.4162,214.688,214.1632,214.688,11433.0
2017-02-02 11:55:00,229.05,229.11,228.64,228.64,5232.0,214.6505,214.7067,214.2663,214.2663,5232.0
2017-02-02 12:00:00,228.55,228.57,228.35,228.51,3057.0,214.1819,214.2007,213.9945,214.1444,3057.0
2017-02-02 12:05:00,228.65,228.85,228.65,228.81,2810.0,214.2756,214.463,214.2756,214.4256,2810.0
2017-02-02 12:10:00,228.84,229.04,228.7,228.7,6000.0,214.4537,214.6411,214.3225,214.3225,6000.0
2017-02-02 12:15:00,228.8,228.96,228.57,228.58,9059.0,214.4162,214.5661,214.2007,214.21,9059.0
2017-02-02 12:20:00,228.69,229.17,228.6,229.0,17408.0,214.3131,214.7629,214.2288,214.6036,17408.0
2017-02-02 12:25:00,229.0,229.64,229.0,229.34,7600.0,214.6036,215.2034,214.6036,214.9222,7600.0
2017-02-02 12:30:00,229.35,229.35,228.78,229.01,1490.0,214.9316,214.9316,214.3975,214.613,1490.0
2017-02-02 12:35:00,229.03,229.39,228.98,229.39,7112.0,214.6317,214.9691,214.5849,214.9691,7112.0
2017-02-02 12:40:00,229.35,229.62,229.27,229.58,17200.0,214.9316,215.1846,214.8566,215.1472,17200.0
2017-02-02 12:45:00,229.57,229.57,229.26,229.49,10745.0,215.1378,215.1378,214.8473,215.0628,10745.0
2017-02-02 12:50:00,229.48,229.66,229.42,229.61,4200.0,215.0534,215.2221,214.9972,215.1753,4200.0
2017-02-02 12:55:00,229.5,229.65,229.45,229.57,2600.0,215.0722,215.2128,215.0253,215.1378,2600.0
2017-02-02 13:00:00,229.45,229.47,228.98,229.11,1400.0,215.0253,215.0441,214.5849,214.7067,1400.0
2017-02-02 13:05:00,228.86,229.26,228.85,229.26,6600.0,214.4724,214.8473,214.463,214.8473,6600.0
2017-02-02 13:10:00,229.23,229.4,229.21,229.4,3095.0,214.8192,214.9785,214.8004,214.9785,3095.0
2017-02-02 13:15:00,229.24,229.43,229.04,229.27,5316.0,214.8285,215.0066,214.6411,214.8566,5316.0
2017-02-02 13:20:00,229.17,229.17,228.7,228.84,3000.0,214.7629,214.7629,214.3225,214.4537,3000.0
2017-02-02 13:25:00,228.83,228.83,228.37,228.37,2100.0,214.4443,214.4443,214.0132,214.0132,2100.0
2017-02-02 13:30:00,228.49,228.66,228.44,228.55,2250.0,214.1257,214.285,214.0788,214.1819,2250.0
2017-02-02 13:35:00,228.57,228.68,228.44,228.44,1666.0,214.2007,214.3037,214.0788,214.0788,1666.0
2017-02-02 13:40:00,228.44,229.23,228.44,229.17,3070.0,214.0788,214.8192,214.0788,214.7629,3070.0
2017-02-02 13:45:00,229.12,229.24,228.82,228.9,5900.0,214.7161,214.8285,214.4349,214.5099,5900.0
2017-02-02 13:50:00,228.77,229.03,228.77,228.94,3871.0,214.3881,214.6317,214.3881,214.5474,3871.0
2017-02-02 13:55:00,228.92,229.02,228.8,228.89,7100.0,214.5286,214.6224,214.4162,214.5005,7100.0
2017-02-02 14:00:00,228.85,228.89,228.57,228.63,2700.0,214.463,214.5005,214.2007,214.2569,2700.0
2017-02-02 14:05:00,228.62,228.86,228.62,228.64,1600.0,214.2475,214.4724,214.2475,214.2663,1600.0
2017-02-02 14:10:00,228.64,228.76,228.26,228.36,4230.0,214.2663,214.3787,213.9101,214.0039,4230.0
2017-02-02 14:15:00,228.5,228.7,228.31,228.4,2000.0,214.1351,214.3225,213.957,214.0413,2000.0
2017-02-02 14:20:00,228.26,228.26,228.01,228.01,1800.0,213.9101,213.9101,213.6759,213.6759,1800.0
2017-02-02 14:25:00,228.17,228.19,227.81,228.0,5019.0,213.8258,213.8445,213.4884,213.6665,5019.0
2017-02-02 14:30:00,227.81,227.91,227.54,227.54,2524.0,213.4884,213.5821,213.2354,213.2354,2524.0
2017-02-02 14:35:00,227.73,227.9,227.69,227.85,4300.0,213.4135,213.5728,213.376,213.5259,4300.0
2017-02-02 14:40:00,227.83,227.84,227.57,227.74,3948.0,213.5072,213.5165,213.2635,213.4228,3948.0
2017-02-02 14:45:00,227.81,227.97,227.54,227.54,5727.0,213.4884,213.6384,213.2354,213.2354,5727.0
2017-02-02 14:50:00,227.53,227.63,227.36,227.36,1664.0,213.226,213.3197,213.0667,213.0667,1664.0
2017-02-02 14:55:00,227.31,227.59,227.3,227.47,4588.0,213.0199,213.2823,213.0105,213.1698,4588.0
2017-02-02 15:00:00,227.48,227.59,227.06,227.06,4642.0,213.1792,213.2823,212.7856,212.7856,4642.0
2017-02-02 15:05:00,227.08,227.66,227.06,227.5,4574.0,212.8043,213.3479,212.7856,213.1979,4574.0
2017-02-02 15:10:00,227.7,227.99,227.7,227.92,2500.0,213.3853,213.6571,213.3853,213.5915,2500.0
2017-02-02 15:15:00,227.92,227.97,227.72,227.91,3600.0,213.5915,213.6384,213.4041,213.5821,3600.0
2017-02-02 15:20:00,227.92,228.45,227.91,228.25,5035.0,213.5915,214.0882,213.5821,213.9008,5035.0
2017-02-02 15:25:00,228.26,228.73,228.22,228.73,3467.0,213.9101,214.3506,213.8727,214.3506,3467.0
2017-02-02 15:30:00,228.53,228.58,228.26,228.43,7501.0,214.1632,214.21,213.9101,214.0695,7501.0
2017-02-02 15:35:00,228.41,228.41,228.12,228.13,4100.0,214.0507,214.0507,213.7789,213.7883,4100.0
2017-02-02 15:40:00,228.11,228.73,228.11,228.73,9140.0,213.7696,214.3506,213.7696,214.3506,9140.0
2017-02-02 15:45:00,228.76,228.88,228.61,228.74,11883.0,214.3787,214.4912,214.2381,214.36,11883.0
2017-02-02 15:50:00,228.8,228.87,228.64,228.69,11307.0,214.4162,214.4818,214.2663,214.3131,11307.0
2017-02-02 15:55:00,228.71,228.91,228.33,228.57,42010.0,214.3319,214.5193,213.9757,214.2007,42010.0
2017-02-03 09:30:00,229.86,229.86,229.17,229.63,6055.0,215.4096,215.4096,214.7629,215.194,6055.0
2017-02-03 09:35:00,229.64,229.97,228.99,228.99,4900.0,215.2034,215.5126,214.5942,214.5942,4900.0
2017-02-03 09:40:00,229.0,229.0,228.61,228.61,1000.0,214.6036,214.6036,214.2381,214.2381,1000.0
2017-02-03 09:45:00,228.65,229.51,228.65,229.47,12700.0,214.2756,215.0816,214.2756,215.0441,12700.0
2017-02-03 09:50:00,229.47,229.75,229.27,229.74,5364.0,215.0441,215.3065,214.8566,215.2971,5364.0
2017-02-03 09:55:00,229.77,230.04,229.49,229.65,4224.0,215.3252,215.5782,215.0628,215.2128,4224.0
2017-02-03 10:00:00,229.51,230.09,229.51,229.87,2250.0,215.0816,215.6251,215.0816,215.4189,2250.0
2017-02-03 10:05:00,229.95,230.41,229.95,230.29,2700.0,215.4939,215.925,215.4939,215.8125,2700.0
2017-02-03 10:10:00,230.22,230.22,229.61,229.73,3620.0,215.7469,215.7469,215.1753,215.2877,3620.0
2017-02-03 10:15:00,229.72,230.05,229.52,230.05,4900.0,215.2784,215.5876,215.0909,215.5876,4900.0
2017-02-03 10:20:00,230.0,230.11,229.99,230.11,500.0,215.5408,215.6438,215.5314,215.6438,500.0
2017-02-03 10:25:00,230.1,231.14,230.1,231.08,7042.0,215.6345,216.6091,215.6345,216.5529,7042.0
2017-02-03 10:30:00,231.05,231.05,230.68,230.83,1950.0,216.5247,216.5247,216.178,216.3186,1950.0
2017-02-03 10:35:00,230.75,230.78,230.63,230.78,1900.0,216.2436,216.2717,216.1311,216.2717,1900.0
2017-02-03 10:40:00,230.97,231.45,230.93,231.05,3922.0,216.4498,216.8996,216.4123,216.5247,3922.0
2017-02-03 10:45:00,231.12,231.17,230.34,230.69,17254.0,216.5903,216.6372,215.8594,216.1874,17254.0
2017-02-03 10:50:00,230.9,230.97,230.43,230.43,12956.0,216.3842,216.4498,215.9437,215.9437,12956.0
2017-02-03 10:55:00,230.43,230.44,229.95,229.95,2950.0,215.9437,215.9531,215.4939,215.4939,2950.0
2017-02-03 11:00:00,229.76,230.65,229.69,230.65,5900.0,215.3158,216.1499,215.2502,216.1499,5900.0
2017-02-03 11:05:00,230.61,230.61,230.46,230.48,2600.0,216.1124,216.1124,215.9718,215.9906,2600.0
2017-02-03 11:10:00,230.37,230.73,230.37,230.52,5207.0,215.8875,216.2249,215.8875,216.0281,5207.0
2017-02-03 11:15:00,230.71,230.76,230.55,230.62,2125.0,216.2061,216.253,216.0562,216.1218,2125.0
2017-02-03 11:20:00,230.61,230.61,230.08,230.2,2500.0,216.1124,216.1124,215.6157,215.7282,2500.0
2017-02-03 11:25:00,230.19,230.84,230.1,230.76,6056.0,215.7188,216.3279,215.6345,216.253,6056.0
2017-02-03 11:30:00,230.88,231.3,230.88,231.16,4070.0,216.3654,216.759,216.3654,216.6278,4070.0
2017-02-03 11:35:00,231.0,231.35,230.79,231.35,6818.0,216.4779,216.8059,216.2811,216.8059,6818.0
2017-02-03 11:40:00,231.17,231.2,231.0,231.12,3980.0,216.6372,216.6653,216.4779,216.5903,3980.0
2017-02-03 11:45:00,231.31,231.87,231.13,231.87,5551.0,216.7684,217.2932,216.5997,217.2932,5551.0
2017-02-03 11:50:00,231.9,231.9,231.68,231.76,1301.0,217.3213,217.3213,217.1151,217.1901,1301.0
2017-02-03 11:55:00,231.75,232.09,231.75,232.09,2431.0,217.1807,217.4994,217.1807,217.4994,2431.0
2017-02-03 12:00:00,232.08,232.34,232.08,232.34,1141.0,217.49,217.7336,217.49,217.7336,1141.0
2017-02-03 12:05:00,232.21,232.35,232.06,232.2,1600.0,217.6118,217.743,217.4712,217.6024,1600.0
2017-02-03 12:10:00,232.22,232.27,232.05,232.21,2400.0,217.6212,217.668,217.4619,217.6118,2400.0
2017-02-03 12:15:00,232.09,232.09,231.67,231.67,1165.0,217.4994,217.4994,217.1058,217.1058,1165.0
2017-02-03 12:20:00,231.76,231.76,231.35,231.67,3600.0,217.1901,217.1901,216.8059,217.1058,3600.0
2017-02-03 12:25:00,231.62,231.62,231.36,231.41,1800.0,217.0589,217.0589,216.8153,216.8621,1800.0
2017-02-03 12:30:00,231.29,232.15,231.29,232.07,3800.0,216.7497,217.5556,216.7497,217.4806,3800.0
2017-02-03 12:35:00,232.17,232.17,231.93,231.99,700.0,217.5743,217.5743,217.3494,217.4056,700.0
2017-02-03 12:40:00,231.72,232.16,231.72,232.16,1700.0,217.1526,217.565,217.1526,217.565,1700.0
2017-02-03 12:45:00,232.2,232.63,232.2,232.4,4230.0,217.6024,218.0054,217.6024,217.7899,4230.0
2017-02-03 12:50:00,232.47,232.75,232.44,232.75,700.0,217.8555,218.1179,217.8274,218.1179,700.0
2017-02-03 12:55:00,232.73,233.11,232.7,233.0,13900.0,218.0991,218.4552,218.071,218.3522,13900.0
2017-02-03 13:00:00,232.85,232.98,232.85,232.92,1200.0,218.2116,218.3334,218.2116,218.2772,1200.0
2017-02-03 13:05:00,232.83,233.02,232.73,232.98,8167.0,218.1928,218.3709,218.0991,218.3334,8167.0
2017-02-03 13:10:00,232.88,233.34,232.88,232.93,6326.0,218.2397,218.6708,218.2397,218.2866,6326.0
2017-02-03 13:15:00,232.9,232.9,232.71,232.84,1408.0,218.2584,218.2584,218.0804,218.2022,1408.0
2017-02-03 13:20:00,232.63,232.64,232.35,232.35,4000.0,218.0054,218.0148,217.743,217.743,4000.0
2017-02-03 13:25:00,232.33,232.33,231.68,231.68,4351.0,217.7243,217.7243,217.1151,217.1151,4351.0
2017-02-03 13:30:00,231.68,231.86,231.55,231.8,3003.0,217.1151,217.2838,216.9933,217.2276,3003.0
2017-02-03 13:35:00,231.9,232.11,231.81,232.0,3225.0,217.3213,217.5181,217.237,217.415,3225.0
2017-02-03 13:40:00,232.01,232.04,231.95,232.04,5600.0,217.4244,217.4525,217.3682,217.4525,5600.0
2017-02-03 13:45:00,231.9,231.9,231.81,231.81,1500.0,217.3213,217.3213,217.237,217.237,1500.0
2017-02-03 13:50:00,231.87,232.04,231.87,232.01,1600.0,217.2932,217.4525,217.2932,217.4244,1600.0
2017-02-03 13:55:00,231.98,232.01,231.93,231.93,600.0,217.3963,217.4244,217.3494,217.3494,600.0
2017-02-03 14:00:00,232.04,232.07,231.85,231.92,10852.0,217.4525,217.4806,217.2745,217.34,10852.0
2017-02-03 14:05:00,231.74,231.74,231.4,231.4,2200.0,217.1714,217.1714,216.8527,216.8527,2200.0
2017-02-03 14:10:00,231.48,231.49,231.4,231.43,1613.0,216.9277,216.9371,216.8527,216.8809,1613.0
2017-02-03 14:15:00,231.47,231.66,231.43,231.66,1200.0,216.9183,217.0964,216.8809,217.0964,1200.0
2017-02-03 14:20:00,231.56,231.62,231.36,231.36,4177.0,217.0027,217.0589,216.8153,216.8153,4177.0
2017-02-03 14:25:00,231.12,231.17,230.87,231.16,6688.0,216.5903,216.6372,216.3561,216.6278,6688.0
2017-02-03 14:30:00,231.27,231.34,231.18,231.26,2700.0,216.7309,216.7965,216.6466,216.7215,2700.0
2017-02-03 14:35:00,231.26,231.26,231.04,231.04,3800.0,216.7215,216.7215,216.5154,216.5154,3800.0
2017-02-03 14:40:00,231.01,231.31,230.97,231.06,10149.0,216.4873,216.7684,216.4498,216.5341,10149.0
2017-02-03 14:45:00,231.06,231.06,231.06,231.06,0.0,216.5341,216.5341,216.5341,216.5341,0.0
2017-02-03 14:50:00,231.13,231.21,231.06,231.15,7925.0,216.5997,216.6747,216.5341,216.6185,7925.0
2017-02-03 14:55:00,231.15,231.21,231.04,231.12,6410.0,216.6185,216.6747,216.5154,216.5903,6410.0
2017-02-03 15:00:00,231.12,231.17,230.83,230.92,8410.0,216.5903,216.6372,216.3186,216.4029,8410.0
2017-02-03 15:05:00,230.85,231.17,230.85,230.97,2200.0,216.3373,216.6372,216.3373,216.4498,2200.0
2017-02-03 15:10:00,230.88,231.17,230.87,231.12,4536.0,216.3654,216.6372,216.3561,216.5903,4536.0
2017-02-03 15:15:00,231.22,231.29,231.13,231.13,2300.0,216.6841,216.7497,216.5997,216.5997,2300.0
2017-02-03 15:20:00,231.07,231.17,230.93,230.93,6720.0,216.5435,216.6372,216.4123,216.4123,6720.0
2017-02-03 15:25:00,231.12,231.13,230.89,230.89,3513.0,216.5903,216.5997,216.3748,216.3748,3513.0
2017-02-03 15:30:00,230.87,230.98,230.7,230.98,6446.0,216.3561,216.4591,216.1967,216.4591,6446.0
2017-02-03 15:35:00,231.0,231.17,230.95,231.05,13125.0,216.4779,216.6372,216.431,216.5247,13125.0
2017-02-03 15:40:00,231.0,231.1,230.84,231.05,6837.0,216.4779,216.5716,216.3279,216.5247,6837.0
2017-02-03 15:45:00,231.11,231.22,231.05,231.19,11704.0,216.581,216.6841,216.5247,216.6559,11704.0
2017-02-03 15:50:00,231.17,231.22,230.84,230.91,9208.0,216.6372,216.6841,216.3279,216.3935,9208.0
2017-02-03 15:55:00,230.9,230.99,230.65,230.83,27877.0,216.3842,216.4685,216.1499,216.3186,27877.0
2017-02-06 09:30:00,230.86,231.13,230.01,230.93,5932.0,216.3467,216.5997,215.5501,216.4123,5932.0
2017-02-06 09:35:00,230.46,230.71,230.06,230.17,2029.0,215.9718,216.2061,215.597,215.7001,2029.0
2017-02-06 09:40:00,230.15,230.99,230.15,230.52,5700.0,215.6813,216.4685,215.6813,216.0281,5700.0
2017-02-06 09:45:00,230.52,230.58,230.35,230.38,1750.0,216.0281,216.0843,215.8687,215.8969,1750.0
2017-02-06 09:50:00,230.4,231.0,230.4,230.86,4678.0,215.9156,216.4779,215.9156,216.3467,4678.0
2017-02-06 09:55:00,230.94,231.0,230.26,230.26,2700.0,216.4217,216.4779,215.7844,215.7844,2700.0
2017-02-06 10:00:00,230.3,230.86,230.1,230.77,4400.0,215.8219,216.3467,215.6345,216.2623,4400.0
2017-02-06 10:05:00,230.89,230.9,230.23,230.38,4350.0,216.3748,216.3842,215.7563,215.8969,4350.0
2017-02-06 10:10:00,230.42,230.74,230.24,230.39,3022.0,215.9343,216.2342,215.7657,215.9062,3022.0
2017-02-06 10:15:00,230.45,230.86,230.45,230.86,1000.0,215.9625,216.3467,215.9625,216.3467,1000.0
2017-02-06 10:20:00,230.82,230.83,230.18,230.26,6303.0,216.3092,216.3186,215.7094,215.7844,6303.0
2017-02-06 10:25:00,230.41,230.65,230.41,230.65,2300.0,215.925,216.1499,215.925,216.1499,2300.0
2017-02-06 10:30:00,230.58,230.58,230.15,230.4,8600.0,216.0843,216.0843,215.6813,215.9156,8600.0
2017-02-06 10:35:00,230.4,230.51,230.17,230.45,5310.0,215.9156,216.0187,215.7001,215.9625,5310.0
2017-02-06 10:40:00,230.37,230.87,230.14,230.87,3700.0,215.8875,216.3561,215.672,216.3561,3700.0
2017-02-06 10:45:00,230.87,230.93,230.51,230.77,3902.0,216.3561,216.4123,216.0187,216.2623,3902.0
2017-02-06 10:50:00,230.85,230.93,230.61,230.84,14030.0,216.3373,216.4123,216.1124,216.3279,14030.0
2017-02-06 10:55:00,230.71,230.97,230.7,230.86,6400.0,216.2061,216.4498,216.1967,216.3467,6400.0
2017-02-06 11:00:00,230.73,230.73,230.09,230.26,8677.0,216.2249,216.2249,215.6251,215.7844,8677.0
2017-02-06 11:05:00,230.24,230.44,230.08,230.22,2450.0,215.7657,215.9531,215.6157,215.7469,2450.0
2017-02-06 11:10:00,230.26,230.48,230.16,230.48,7149.0,215.7844,215.9906,215.6907,215.9906,7149.0
2017-02-06 11:15:00,230.44,230.63,230.37,230.61,3300.0,215.9531,216.1311,215.8875,216.1124,3300.0
2017-02-06 11:20:00,230.55,230.72,230.51,230.56,2200.0,216.0562,216.2155,216.0187,216.0655,2200.0
2017-02-06 11:25:00,230.72,230.93,230.66,230.79,2851.0,216.2155,216.4123,216.1593,216.2811,2851.0
2017-02-06 11:30:00,230.73,230.86,230.63,230.86,8339.0,216.2249,216.3467,216.1311,216.3467,8339.0
2017-02-06 11:35:00,230.7,230.89,230.66,230.66,1150.0,216.1967,216.3748,216.1593,216.1593,1150.0
2017-02-06 11:40:00,230.67,231.13,230.62,231.13,8331.0,216.1686,216.5997,216.1218,216.5997,8331.0
2017-02-06 11:45:00,231.05,231.05,230.8,230.8,568.0,216.5247,216.5247,216.2905,216.2905,568.0
2017-02-06 11:50:00,230.87,231.23,230.87,231.19,3200.0,216.3561,216.6934,216.3561,216.6559,3200.0
2017-02-06 11:55:00,231.14,231.23,230.66,230.97,6584.0,216.6091,216.6934,216.1593,216.4498,6584.0
2017-02-06 12:00:00,230.72,231.07,230.5,230.92,6600.0,216.2155,216.5435,216.0093,216.4029,6600.0
2017-02-06 12:05:00,230.9,231.08,230.85,230.9,2700.0,216.3842,216.5529,216.3373,216.3842,2700.0
2017-02-06 12:10:00,230.9,231.45,230.84,231.45,3749.0,216.3842,216.8996,216.3279,216.8996,3749.0
2017-02-06 12:15:00,231.43,231.53,231.21,231.37,8478.0,216.8809,216.9746,216.6747,216.8246,8478.0
2017-02-06 12:20:00,231.47,231.56,231.29,231.29,1863.0,216.9183,217.0027,216.7497,216.7497,1863.0
2017-02-06 12:25:00,231.25,231.26,231.02,231.02,3500.0,216.7122,216.7215,216.4966,216.4966,3500.0
2017-02-06 12:30:00,231.1,231.17,230.89,230.89,3793.0,216.5716,216.6372,216.3748,216.3748,3793.0
2017-02-06 12:35:00,230.89,230.95,230.79,230.94,2700.0,216.3748,216.431,216.2811,216.4217,2700.0
2017-02-06 12:40:00,230.91,231.37,230.91,231.34,6200.0,216.3935,216.8246,216.3935,216.7965,6200.0
2017-02-06 12:45:00,231.26,231.31,231.13,231.18,4531.0,216.7215,216.7684,216.5997,216.6466,4531.0
2017-02-06 12:50:00,231.16,231.36,231.14,231.36,3500.0,216.6278,216.8153,216.6091,216.8153,3500.0
2017-02-06 12:55:00,231.22,231.27,230.65,230.72,4000.0,216.6841,216.7309,216.1499,216.2155,4000.0
2017-02-06 13:00:00,230.76,230.76,230.45,230.49,2280.0,216.253,216.253,215.9625,215.9999,2280.0
2017-02-06 13:05:00,230.33,230.85,230.29,230.65,3168.0,215.85,216.3373,215.8125,216.1499,3168.0
2017-02-06 13:10:00,230.65,230.66,230.42,230.42,3100.0,216.1499,216.1593,215.9343,215.9343,3100.0
2017-02-06 13:15:00,230.37,230.63,230.35,230.55,2100.0,215.8875,216.1311,215.8687,216.0562,2100.0
2017-02-06 13:20:00,230.51,230.63,230.46,230.55,1578.0,216.0187,216.1311,215.9718,216.0562,1578.0
2017-02-06 13:25:00,230.46,230.54,230.11,230.2,5415.0,215.9718,216.0468,215.6438,215.7282,5415.0
2017-02-06 13:30:00,230.16,230.16,230.06,230.06,700.0,215.6907,215.6907,215.597,215.597,700.0
2017-02-06 13:35:00,230.14,230.14,229.88,229.99,3009.0,215.672,215.672,215.4283,215.5314,3009.0
2017-02-06 13:40:00,229.84,229.86,229.69,229.69,2800.0,215.3908,215.4096,215.2502,215.2502,2800.0
2017-02-06 13:45:00,229.76,229.94,229.7,229.84,10023.0,215.3158,215.4845,215.2596,215.3908,10023.0
2017-02-06 13:50:00,229.84,230.24,229.84,230.13,4516.0,215.3908,215.7657,215.3908,215.6626,4516.0
2017-02-06 13:55:00,230.13,230.22,230.08,230.21,1929.0,215.6626,215.7469,215.6157,215.7376,1929.0
2017-02-06 14:00:00,230.21,230.49,230.21,230.49,4011.0,215.7376,215.9999,215.7376,215.9999,4011.0
2017-02-06 14:05:00,230.42,230.45,230.09,230.14,4100.0,215.9343,215.9625,215.6251,215.672,4100.0
2017-02-06 14:10:00,230.04,230.38,230.04,230.1,3650.0,215.5782,215.8969,215.5782,215.6345,3650.0
2017-02-06 14:15:00,230.14,230.21,230.01,230.15,3100.0,215.672,215.7376,215.5501,215.6813,3100.0
2017-02-06 14:20:00,230.2,230.2,230.04,230.04,2000.0,215.7282,215.7282,215.5782,215.5782,2000.0
2017-02-06 14:25:00,230.04,230.17,230.01,230.11,3026.0,215.5782,215.7001,215.5501,215.6438,3026.0
2017-02-06 14:30:00,230.08,230.19,229.92,230.01,4876.0,215.6157,215.7188,215.4658,215.5501,4876.0
2017-02-06 14:35:00,229.94,229.94,229.85,229.87,1471.0,215.4845,215.4845,215.4002,215.4189,1471.0
2017-02-06 14:40:00,229.97,230.19,229.96,230.19,3011.0,215.5126,215.7188,215.5033,215.7188,3011.0
2017-02-06 14:45:00,230.09,230.46,230.01,230.3,4400.0,215.6251,215.9718,215.5501,215.8219,4400.0
2017-02-06 14:50:00,230.31,230.39,229.85,229.86,7979.0,215.8313,215.9062,215.4002,215.4096,7979.0
2017-02-06 14:55:00,229.97,230.07,229.87,229.93,2300.0,215.5126,215.6064,215.4189,215.4752,2300.0
2017-02-06 15:00:00,229.87,229.96,229.84,229.95,2765.0,215.4189,215.5033,215.3908,215.4939,2765.0
2017-02-06 15:05:00,229.87,230.22,229.87,230.15,3500.0,215.4189,215.7469,215.4189,215.6813,3500.0
2017-02-06 15:10:00,230.22,230.33,230.17,230.29,1844.0,215.7469,215.85,215.7001,215.8125,1844.0
2017-02-06 15:15:00,230.22,230.6,230.21,230.6,7338.0,215.7469,216.103,215.7376,216.103,7338.0
2017-02-06 15:20:00,230.56,230.67,230.43,230.44,3700.0,216.0655,216.1686,215.9437,215.9531,3700.0
2017-02-06 15:25:00,230.39,230.48,230.26,230.26,8126.0,215.9062,215.9906,215.7844,215.7844,8126.0
2017-02-06 15:30:00,230.29,230.43,229.97,229.98,14024.0,215.8125,215.9437,215.5126,215.522,14024.0
2017-02-06 15:35:00,230.01,230.68,229.99,230.62,11616.0,215.5501,216.178,215.5314,216.1218,11616.0
2017-02-06 15:40:00,230.61,231.05,230.54,230.54,8916.0,216.1124,216.5247,216.0468,216.0468,8916.0
2017-02-06 15:45:00,230.62,230.81,230.29,230.32,11178.0,216.1218,216.2998,215.8125,215.8406,11178.0
2017-02-06 15:50:00,230.3,230.54,230.3,230.33,15607.0,215.8219,216.0468,215.8219,215.85,15607.0
2017-02-06 15:55:00,230.36,230.53,230.23,230.47,33062.0,215.8781,216.0374,215.7563,215.9812,33062.0
2017-02-07 09:30:00,223.87,225.1,221.33,221.81,55091.0,209.7961,210.9488,207.4158,207.8656,55091.0
2017-02-07 09:35:00,222.55,223.7,222.14,222.92,60236.0,208.5591,209.6368,208.1749,208.9058,60236.0
2017-02-07 09:40:00,222.94,223.72,222.85,223.58,74419.0,208.9246,209.6556,208.8402,209.5244,74419.0
2017-02-07 09:45:00,223.53,225.39,223.53,225.24,63034.0,209.4775,211.2206,209.4775,211.08,63034.0
2017-02-07 09:50:00,225.45,226.33,225.2,225.97,26627.0,211.2768,212.1015,211.0425,211.7641,26627.0
2017-02-07 09:55:00,225.96,226.22,225.42,225.91,19228.0,211.7547,211.9984,211.2487,211.7079,19228.0
2017-02-07 10:00:00,225.91,226.06,224.81,224.81,13980.0,211.7079,211.8484,210.677,210.677,13980.0
2017-02-07 10:05:00,224.78,224.98,223.94,224.08,5882.0,210.6489,210.8363,209.8617,209.9929,5882.0
2017-02-07 10:10:00,223.64,224.06,222.91,223.6,11972.0,209.5806,209.9742,208.8965,209.5431,11972.0
2017-02-07 10:15:00,223.44,224.33,223.44,224.03,3435.0,209.3932,210.2272,209.3932,209.9461,3435.0
2017-02-07 10:20:00,224.19,224.3,223.81,223.95,7728.0,210.096,210.1991,209.7399,209.8711,7728.0
2017-02-07 10:25:00,224.04,225.77,223.92,224.67,19532.0,209.9554,211.5767,209.843,210.5458,19532.0
2017-02-07 10:30:00,224.71,224.74,224.07,224.07,7206.0,210.5833,210.6114,209.9836,209.9836,7206.0
2017-02-07 10:35:00,224.08,224.83,224.02,224.69,5300.0,209.9929,210.6958,209.9367,210.5646,5300.0
2017-02-07 10:40:00,224.6,225.28,224.6,225.04,19982.0,210.4802,211.1175,210.4802,210.8926,19982.0
2017-02-07 10:45:00,224.75,225.76,224.75,225.68,11095.0,210.6208,211.5673,210.6208,211.4923,11095.0
2017-02-07 10:50:00,225.68,226.28,225.68,225.89,7623.0,211.4923,212.0546,211.4923,211.6891,7623.0
2017-02-07 10:55:00,226.08,226.12,225.68,226.05,7746.0,211.8672,211.9047,211.4923,211.8391,7746.0
2017-02-07 11:00:00,226.17,226.17,225.68,225.75,2973.0,211.9515,211.9515,211.4923,211.5579,2973.0
2017-02-07 11:05:00,225.8,226.87,225.77,226.87,5036.0,211.6048,212.6075,211.5767,212.6075,5036.0
2017-02-07 11:10:00,226.83,227.93,226.83,227.93,14256.0,212.57,213.6009,212.57,213.6009,14256.0
2017-02-07 11:15:00,227.93,228.09,227.0,227.0,12297.0,213.6009,213.7508,212.7294,212.7294,12297.0
2017-02-07 11:20:00,227.0,227.57,226.86,227.55,15765.0,212.7294,213.2635,212.5982,213.2448,15765.0
2017-02-07 11:25:00,227.21,227.24,226.87,227.09,8805.0,212.9262,212.9543,212.6075,212.8137,8805.0
2017-02-07 11:30:00,227.09,227.32,227.01,227.27,2440.0,212.8137,213.0292,212.7387,212.9824,2440.0
2017-02-07 11:35:00,227.27,227.74,227.0,227.55,11014.0,212.9824,213.4228,212.7294,213.2448,11014.0
2017-02-07 11:40:00,227.87,228.5,227.74,228.14,11398.0,213.5447,214.1351,213.4228,213.7977,11398.0
2017-02-07 11:45:00,228.34,228.4,227.65,227.78,10154.0,213.9851,214.0413,213.3385,213.4603,10154.0
2017-02-07 11:50:00,227.96,228.4,227.96,228.39,8300.0,213.629,214.0413,213.629,214.032,8300.0
2017-02-07 11:55:00,228.38,228.76,228.12,228.76,11867.0,214.0226,214.3787,213.7789,214.3787,11867.0
2017-02-07 12:00:00,228.75,228.89,228.53,228.76,5016.0,214.3693,214.5005,214.1632,214.3787,5016.0
2017-02-07 12:05:00,228.66,228.67,228.18,228.26,6436.0,214.285,214.2944,213.8352,213.9101,6436.0
2017-02-07 12:10:00,228.3,228.72,228.04,228.2,3800.0,213.9476,214.3412,213.704,213.8539,3800.0
2017-02-07 12:15:00,228.33,228.51,228.11,228.29,3889.0,213.9757,214.1444,213.7696,213.9383,3889.0
2017-02-07 12:20:00,228.35,228.63,228.2,228.45,7330.0,213.9945,214.2569,213.8539,214.0882,7330.0
2017-02-07 12:25:00,228.44,229.0,228.35,228.75,19312.0,214.0788,214.6036,213.9945,214.3693,19312.0
2017-02-07 12:30:00,228.56,228.61,227.74,228.0,17802.0,214.1913,214.2381,213.4228,213.6665,17802.0
2017-02-07 12:35:00,227.97,227.97,227.42,227.78,3553.0,213.6384,213.6384,213.1229,213.4603,3553.0
2017-02-07 12:40:00,227.92,228.05,227.18,227.18,3000.0,213.5915,213.7133,212.898,212.898,3000.0
2017-02-07 12:45:00,227.45,227.46,227.11,227.16,28195.0,213.1511,213.1604,212.8324,212.8793,28195.0
2017-02-07 12:50:00,227.1,227.1,226.91,226.92,1600.0,212.8231,212.8231,212.645,212.6544,1600.0
2017-02-07 12:55:00,227.05,227.05,226.57,226.57,3100.0,212.7762,212.7762,212.3264,212.3264,3100.0
2017-02-07 13:00:00,226.58,226.64,226.26,226.26,1400.0,212.3358,212.392,212.0359,212.0359,1400.0
2017-02-07 13:05:00,226.27,226.41,226.19,226.41,2480.0,212.0452,212.1764,211.9703,212.1764,2480.0
2017-02-07 13:10:00,226.4,226.66,226.4,226.66,2684.0,212.1671,212.4107,212.1671,212.4107,2684.0
2017-02-07 13:15:00,226.47,226.67,226.31,226.52,3900.0,212.2327,212.4201,212.0827,212.2795,3900.0
2017-02-07 13:20:00,226.57,226.58,226.07,226.12,2935.0,212.3264,212.3358,211.8578,211.9047,2935.0
2017-02-07 13:25:00,226.01,226.66,226.01,226.49,6500.0,211.8016,212.4107,211.8016,212.2514,6500.0
2017-02-07 13:30:00,226.32,226.55,226.32,226.45,1100.0,212.0921,212.3076,212.0921,212.2139,1100.0
2017-02-07 13:35:00,226.35,226.69,226.27,226.52,2900.0,212.1202,212.4388,212.0452,212.2795,2900.0
2017-02-07 13:40:00,226.64,226.64,226.4,226.62,1200.0,212.392,212.392,212.1671,212.3732,1200.0
2017-02-07 13:45:00,226.48,226.58,226.4,226.45,3300.0,212.242,212.3358,212.1671,212.2139,3300.0
2017-02-07 13:50:00,226.31,227.3,226.26,227.05,5402.0,212.0827,213.0105,212.0359,212.7762,5402.0
2017-02-07 13:55:00,226.99,226.99,226.61,226.84,8150.0,212.72,212.72,212.3639,212.5794,8150.0
2017-02-07 14:00:00,226.7,227.65,226.7,227.55,3400.0,212.4482,213.3385,212.4482,213.2448,3400.0
2017-02-07 14:05:00,227.45,227.69,227.36,227.69,3065.0,213.1511,213.376,213.0667,213.376,3065.0
2017-02-07 14:10:00,227.42,227.64,227.25,227.34,6509.0,213.1229,213.3291,212.9636,213.048,6509.0
2017-02-07 14:15:00,227.25,227.53,227.25,227.45,2750.0,212.9636,213.226,212.9636,213.1511,2750.0
2017-02-07 14:20:00,227.41,227.52,227.25,227.25,4027.0,213.1136,213.2167,212.9636,212.9636,4027.0
2017-02-07 14:25:00,227.23,227.23,226.95,227.18,3721.0,212.9449,212.9449,212.6825,212.898,3721.0
2017-02-07 14:30:00,227.29,227.49,227.18,227.18,2000.0,213.0011,213.1885,212.898,212.898,2000.0
2017-02-07 14:35:00,227.14,227.35,227.14,227.26,5176.0,212.8606,213.0573,212.8606,212.973,5176.0
2017-02-07 14:40:00,227.37,227.37,227.04,227.07,2676.0,213.0761,213.0761,212.7668,212.795,2676.0
2017-02-07 14:45:00,227.12,227.13,226.84,226.98,8200.0,212.8418,212.8512,212.5794,212.7106,8200.0
2017-02-07 14:50:00,226.97,227.12,226.84,226.84,5960.0,212.7012,212.8418,212.5794,212.5794,5960.0
2017-02-07 14:55:00,226.92,227.06,226.84,227.06,4200.0,212.6544,212.7856,212.5794,212.7856,4200.0
2017-02-07 15:00:00,226.92,227.2,226.92,227.13,13614.0,212.6544,212.9168,212.6544,212.8512,13614.0
2017-02-07 15:05:00,227.13,227.42,227.08,227.35,8785.0,212.8512,213.1229,212.8043,213.0573,8785.0
2017-02-07 15:10:00,227.35,228.13,227.3,228.11,5302.0,213.0573,213.7883,213.0105,213.7696,5302.0
2017-02-07 15:15:00,227.98,227.98,227.21,227.38,8416.0,213.6477,213.6477,212.9262,213.0855,8416.0
2017-02-07 15:20:00,227.38,227.49,227.25,227.31,5517.0,213.0855,213.1885,212.9636,213.0199,5517.0
2017-02-07 15:25:00,227.3,227.5,227.28,227.3,5189.0,213.0105,213.1979,212.9917,213.0105,5189.0
2017-02-07 15:30:00,227.28,227.3,226.83,226.83,4600.0,212.9917,213.0105,212.57,212.57,4600.0
2017-02-07 15:35:00,226.84,226.88,226.11,226.29,21830.0,212.5794,212.6169,211.8953,212.064,21830.0
2017-02-07 15:40:00,226.21,226.47,226.19,226.32,9612.0,211.989,212.2327,211.9703,212.0921,9612.0
2017-02-07 15:45:00,226.32,226.55,226.19,226.4,24867.0,212.0921,212.3076,211.9703,212.1671,24867.0
2017-02-07 15:50:00,226.47,226.69,226.4,226.55,13319.0,212.2327,212.4388,212.1671,212.3076,13319.0
2017-02-07 15:55:00,226.55,226.73,226.48,226.59,29052.0,212.3076,212.4763,212.242,212.3451,29052.0
2017-02-08 09:30:00,226.62,227.32,226.11,227.19,6663.0,212.3732,213.0292,211.8953,212.9074,6663.0
2017-02-08 09:35:00,227.06,227.06,226.58,226.99,2700.0,212.7856,212.7856,212.3358,212.72,2700.0
2017-02-08 09:40:00,226.99,226.99,226.99,226.99,100.0,212.72,212.72,212.72,212.72,100.0
2017-02-08 09:45:00,227.0,228.56,226.96,228.42,24200.0,212.7294,214.1913,212.6919,214.0601,24200.0
2017-02-08 09:50:00,228.44,228.64,228.07,228.64,5339.0,214.0788,214.2663,213.7321,214.2663,5339.0
2017-02-08 09:55:00,228.65,228.65,228.07,228.17,2556.0,214.2756,214.2756,213.7321,213.8258,2556.0
2017-02-08 10:00:00,227.9,227.9,226.56,226.84,4345.0,213.5728,213.5728,212.317,212.5794,4345.0
2017-02-08 10:05:00,226.93,227.41,226.93,227.02,3235.0,212.6638,213.1136,212.6638,212.7481,3235.0
2017-02-08 10:10:00,226.79,226.79,225.8,225.97,2382.0,212.5326,212.5326,211.6048,211.7641,2382.0
2017-02-08 10:15:00,225.95,226.17,225.25,225.25,4000.0,211.7454,211.9515,211.0894,211.0894,4000.0
2017-02-08 10:20:00,225.49,225.61,225.22,225.61,1600.0,211.3143,211.4267,211.0613,211.4267,1600.0
2017-02-08 10:25:00,225.82,226.04,225.49,225.49,2007.0,211.6235,211.8297,211.3143,211.3143,2007.0
2017-02-08 10:30:00,225.22,225.86,225.22,225.76,1600.0,211.0613,211.661,211.0613,211.5673,1600.0
2017-02-08 10:35:00,225.53,225.67,225.28,225.42,4046.0,211.3518,211.483,211.1175,211.2487,4046.0
2017-02-08 10:40:00,225.4,226.47,225.2,226.22,5177.0,211.2299,212.2327,211.0425,211.9984,5177.0
2017-02-08 10:45:00,225.99,226.31,225.85,225.9,15531.0,211.7828,212.0827,211.6516,211.6985,15531.0
2017-02-08 10:50:00,226.02,226.03,225.55,225.62,2500.0,211.811,211.8203,211.3705,211.4361,2500.0
2017-02-08 10:55:00,225.8,225.8,225.16,225.16,1300.0,211.6048,211.6048,211.005,211.005,1300.0
2017-02-08 11:00:00,225.26,225.99,225.14,225.99,13931.0,211.0987,211.7828,210.9863,211.7828,13931.0
2017-02-08 11:05:00,225.8,226.1,225.61,226.07,4749.0,211.6048,211.8859,211.4267,211.8578,4749.0
2017-02-08 11:10:00,226.07,226.37,225.94,226.15,4079.0,211.8578,212.139,211.736,211.9328,4079.0
2017-02-08 11:15:00,226.05,226.18,225.56,225.56,9474.0,211.8391,211.9609,211.3799,211.3799,9474.0
2017-02-08 11:20:00,225.5,225.87,225.34,225.34,7633.0,211.3237,211.6704,211.1737,211.1737,7633.0
2017-02-08 11:25:00,225.49,225.49,224.5,224.77,5358.0,211.3143,211.3143,210.3865,210.6395,5358.0
2017-02-08 11:30:00,224.75,224.8,224.52,224.73,4522.0,210.6208,210.6677,210.4053,210.6021,4522.0
2017-02-08 11:35:00,224.89,224.89,224.15,224.2,4933.0,210.752,210.752,210.0585,210.1054,4933.0
2017-02-08 11:40:00,224.2,224.39,224.07,224.22,3400.0,210.1054,210.2834,209.9836,210.1241,3400.0
2017-02-08 11:45:00,224.15,224.29,223.56,223.56,4000.0,210.0585,210.1897,209.5056,209.5056,4000.0
2017-02-08 11:50:00,223.56,224.03,223.33,223.99,4880.0,209.5056,209.9461,209.2901,209.9086,4880.0
2017-02-08 11:55:00,223.96,224.18,223.92,224.07,2507.0,209.8805,210.0866,209.843,209.9836,2507.0
2017-02-08 12:00:00,224.18,224.28,224.03,224.24,5020.0,210.0866,210.1803,209.9461,210.1429,5020.0
2017-02-08 12:05:00,224.27,225.06,224.26,225.06,1800.0,210.171,210.9113,210.1616,210.9113,1800.0
2017-02-08 12:10:00,224.84,224.9,224.65,224.68,3300.0,210.7051,210.7614,210.5271,210.5552,3300.0
2017-02-08 12:15:00,224.81,224.94,224.71,224.75,1751.0,210.677,210.7989,210.5833,210.6208,1751.0
2017-02-08 12:20:00,224.66,224.79,224.62,224.62,1900.0,210.5365,210.6583,210.499,210.499,1900.0
2017-02-08 12:25:00,224.56,224.76,224.25,224.76,9698.0,210.4427,210.6302,210.1522,210.6302,9698.0
2017-02-08 12:30:00,224.78,224.99,224.69,224.98,3315.0,210.6489,210.8457,210.5646,210.8363,3315.0
2017-02-08 12:35:00,225.0,225.13,224.79,224.79,1972.0,210.8551,210.9769,210.6583,210.6583,1972.0
2017-02-08 12:40:00,224.82,225.33,224.76,225.26,2400.0,210.6864,211.1643,210.6302,211.0987,2400.0
2017-02-08 12:45:00,225.21,225.21,225.01,225.01,2100.0,211.0519,211.0519,210.8645,210.8645,2100.0
2017-02-08 12:50:00,225.0,225.06,224.88,224.98,6248.0,210.8551,210.9113,210.7426,210.8363,6248.0
2017-02-08 12:55:00,224.9,224.91,224.83,224.83,800.0,210.7614,210.7707,210.6958,210.6958,800.0
2017-02-08 13:00:00,224.89,225.02,224.85,224.89,1421.0,210.752,210.8738,210.7145,210.752,1421.0
2017-02-08 13:05:00,224.87,224.91,224.8,224.84,1900.0,210.7333,210.7707,210.6677,210.7051,1900.0
2017-02-08 13:10:00,224.88,224.98,224.79,224.8,3200.0,210.7426,210.8363,210.6583,210.6677,3200.0
2017-02-08 13:15:00,224.76,224.93,224.76,224.79,700.0,210.6302,210.7895,210.6302,210.6583,700.0
2017-02-08 13:20:00,224.78,224.78,224.59,224.59,800.0,210.6489,210.6489,210.4709,210.4709,800.0
2017-02-08 13:25:00,224.59,224.8,224.59,224.64,700.0,210.4709,210.6677,210.4709,210.5177,700.0
2017-02-08 13:30:00,224.66,224.89,224.66,224.84,1217.0,210.5365,210.752,210.5365,210.7051,1217.0
2017-02-08 13:35:00,224.81,225.02,224.81,224.98,2900.0,210.677,210.8738,210.677,210.8363,2900.0
2017-02-08 13:40:00,224.92,225.09,224.87,225.09,1904.0,210.7801,210.9394,210.7333,210.9394,1904.0
2017-02-08 13:45:00,225.09,225.31,225.09,225.23,1200.0,210.9394,211.1456,210.9394,211.0706,1200.0
2017-02-08 13:50:00,225.32,225.44,225.15,225.15,1300.0,211.155,211.2674,210.9957,210.9957,1300.0
2017-02-08 13:55:00,225.15,225.15,224.83,225.13,4155.0,210.9957,210.9957,210.6958,210.9769,4155.0
2017-02-08 14:00:00,225.16,225.29,225.12,225.29,1800.0,211.005,211.1269,210.9675,211.1269,1800.0
2017-02-08 14:05:00,225.32,225.32,225.09,225.18,1944.0,211.155,211.155,210.9394,211.0238,1944.0
2017-02-08 14:10:00,225.1,225.11,225.03,225.1,1904.0,210.9488,210.9582,210.8832,210.9488,1904.0
2017-02-08 14:15:00,225.15,225.44,225.15,225.37,2700.0,210.9957,211.2674,210.9957,211.2018,2700.0
2017-02-08 14:20:00,225.44,225.63,225.33,225.63,5424.0,211.2674,211.4455,211.1643,211.4455,5424.0
2017-02-08 14:25:00,225.59,226.25,225.59,226.17,8430.0,211.408,212.0265,211.408,211.9515,8430.0
2017-02-08 14:30:00,226.12,226.3,225.96,226.3,5398.0,211.9047,212.0734,211.7547,212.0734,5398.0
2017-02-08 14:35:00,226.26,226.68,226.26,226.67,4945.0,212.0359,212.4295,212.0359,212.4201,4945.0
2017-02-08 14:40:00,226.82,226.88,226.57,226.58,3200.0,212.5607,212.6169,212.3264,212.3358,3200.0
2017-02-08 14:45:00,226.52,226.52,226.2,226.25,2620.0,212.2795,212.2795,211.9796,212.0265,2620.0
2017-02-08 14:50:00,226.32,226.38,226.2,226.28,2103.0,212.0921,212.1483,211.9796,212.0546,2103.0
2017-02-08 14:55:00,226.28,226.51,226.27,226.37,3700.0,212.0546,212.2702,212.0452,212.139,3700.0
2017-02-08 15:00:00,226.33,226.35,225.94,226.15,5331.0,212.1015,212.1202,211.736,211.9328,5331.0
2017-02-08 15:05:00,226.22,226.37,226.01,226.37,2932.0,211.9984,212.139,211.8016,212.139,2932.0
2017-02-08 15:10:00,226.3,226.33,226.06,226.23,4100.0,212.0734,212.1015,211.8484,212.0078,4100.0
2017-02-08 15:15:00,226.18,226.33,225.97,225.99,4300.0,211.9609,212.1015,211.7641,211.7828,4300.0
2017-02-08 15:20:00,226.03,226.15,225.77,226.0,4605.0,211.8203,211.9328,211.5767,211.7922,4605.0
2017-02-08 15:25:00,226.06,226.29,226.0,226.25,4700.0,211.8484,212.064,211.7922,212.0265,4700.0
2017-02-08 15:30:00,226.35,226.35,226.01,226.11,5200.0,212.1202,212.1202,211.8016,211.8953,5200.0
2017-02-08 15:35:00,226.18,226.26,226.06,226.18,7792.0,211.9609,212.0359,211.8484,211.9609,7792.0
2017-02-08 15:40:00,226.14,226.64,226.12,226.6,5847.0,211.9234,212.392,211.9047,212.3545,5847.0
2017-02-08 15:45:00,226.64,226.68,226.44,226.55,10602.0,212.392,212.4295,212.2046,212.3076,10602.0
2017-02-08 15:50:00,226.6,226.7,226.36,226.36,17742.0,212.3545,212.4482,212.1296,212.1296,17742.0
2017-02-08 15:55:00,226.41,226.41,226.09,226.25,29576.0,212.1764,212.1764,211.8766,212.0265,29576.0
2017-02-09 09:30:00,227.0,227.0,226.41,226.66,4051.0,212.7294,212.7294,212.1764,212.4107,4051.0
2017-02-09 09:35:00,226.5,226.53,225.05,225.09,3418.0,212.2608,212.2889,210.9019,210.9394,3418.0
2017-02-09 09:40:00,225.09,225.6,224.99,224.99,1300.0,210.9394,211.4174,210.8457,210.8457,1300.0
2017-02-09 09:45:00,225.91,225.91,225.21,225.6,9695.0,211.7079,211.7079,211.0519,211.4174,9695.0
2017-02-09 09:50:00,225.6,225.68,224.98,225.26,2283.0,211.4174,211.4923,210.8363,211.0987,2283.0
2017-02-09 09:55:00,225.07,225.38,224.85,225.3,3958.0,210.9207,211.2112,210.7145,211.1362,3958.0
2017-02-09 10:00:00,225.23,225.74,225.21,225.45,5913.0,211.0706,211.5486,211.0519,211.2768,5913.0
2017-02-09 10:05:00,225.47,225.63,225.4,225.49,3328.0,211.2955,211.4455,211.2299,211.3143,3328.0
2017-02-09 10:10:00,225.56,225.96,225.56,225.89,7612.0,211.3799,211.7547,211.3799,211.6891,7612.0
2017-02-09 10:15:00,225.97,226.32,225.97,226.15,2686.0,211.7641,212.0921,211.7641,211.9328,2686.0
2017-02-09 10:20:00,226.2,226.41,225.95,226.22,10662.0,211.9796,212.1764,211.7454,211.9984,10662.0
2017-02-09 10:25:00,226.37,226.83,226.3,226.66,6116.0,212.139,212.57,212.0734,212.4107,6116.0
2017-02-09 10:30:00,226.55,226.98,226.55,226.82,2500.0,212.3076,212.7106,212.3076,212.5607,2500.0
2017-02-09 10:35:00,226.74,227.15,226.58,227.15,4992.0,212.4857,212.8699,212.3358,212.8699,4992.0
2017-02-09 10:40:00,227.13,227.33,227.13,227.18,1230.0,212.8512,213.0386,212.8512,212.898,1230.0
2017-02-09 10:45:00,227.07,227.29,227.07,227.13,15153.0,212.795,213.0011,212.795,212.8512,15153.0
2017-02-09 10:50:00,227.17,227.22,227.0,227.03,1820.0,212.8887,212.9355,212.7294,212.7575,1820.0
2017-02-09 10:55:00,227.11,227.3,227.05,227.07,4777.0,212.8324,213.0105,212.7762,212.795,4777.0
2017-02-09 11:00:00,227.06,227.3,226.93,227.03,5402.0,212.7856,213.0105,212.6638,212.7575,5402.0
2017-02-09 11:05:00,227.06,227.06,226.81,226.81,2260.0,212.7856,212.7856,212.5513,212.5513,2260.0
2017-02-09 11:10:00,226.83,227.09,226.73,226.73,3200.0,212.57,212.8137,212.4763,212.4763,3200.0
2017-02-09 11:15:00,226.9,227.02,226.9,226.97,1916.0,212.6356,212.7481,212.6356,212.7012,1916.0
2017-02-09 11:20:00,226.98,227.11,226.49,226.55,8437.0,212.7106,212.8324,212.2514,212.3076,8437.0
2017-02-09 11:25:00,226.48,227.08,226.48,227.08,3700.0,212.242,212.8043,212.242,212.8043,3700.0
2017-02-09 11:30:00,226.97,227.08,226.76,226.99,2327.0,212.7012,212.8043,212.5044,212.72,2327.0
2017-02-09 11:35:00,227.0,227.0,226.71,226.95,1611.0,212.7294,212.7294,212.4576,212.6825,1611.0
2017-02-09 11:40:00,226.78,226.85,226.26,226.39,2420.0,212.5232,212.5888,212.0359,212.1577,2420.0
2017-02-09 11:45:00,226.28,226.4,225.88,225.88,6677.0,212.0546,212.1671,211.6798,211.6798,6677.0
2017-02-09 11:50:00,225.78,226.26,225.57,226.26,4400.0,211.586,212.0359,211.3893,212.0359,4400.0
2017-02-09 11:55:00,226.25,226.26,225.98,225.98,2100.0,212.0265,212.0359,211.7735,211.7735,2100.0
2017-02-09 12:00:00,225.94,226.33,225.91,226.23,5421.0,211.736,212.1015,211.7079,212.0078,5421.0
2017-02-09 12:05:00,226.3,226.3,226.12,226.2,615.0,212.0734,212.0734,211.9047,211.9796,615.0
2017-02-09 12:10:00,226.16,226.2,225.94,225.94,5918.0,211.9422,211.9796,211.736,211.736,5918.0
2017-02-09 12:15:00,225.77,225.81,225.65,225.79,2457.0,211.5767,211.6142,211.4642,211.5954,2457.0
2017-02-09 12:20:00,225.76,225.84,225.49,225.49,3700.0,211.5673,211.6423,211.3143,211.3143,3700.0
2017-02-09 12:25:00,225.53,225.73,225.48,225.51,1700.0,211.3518,211.5392,211.3049,211.333,1700.0
2017-02-09 12:30:00,225.65,225.65,225.28,225.28,900.0,211.4642,211.4642,211.1175,211.1175,900.0
2017-02-09 12:35:00,225.23,225.8,225.22,225.8,2200.0,211.0706,211.6048,211.0613,211.6048,2200.0
2017-02-09 12:40:00,225.66,225.76,225.65,225.72,700.0,211.4736,211.5673,211.4642,211.5298,700.0
2017-02-09 12:45:00,225.78,225.78,225.54,225.54,1320.0,211.586,211.586,211.3611,211.3611,1320.0
2017-02-09 12:50:00,225.46,225.47,225.25,225.25,2225.0,211.2862,211.2955,211.0894,211.0894,2225.0
2017-02-09 12:55:00,225.37,225.46,225.25,225.33,1600.0,211.2018,211.2862,211.0894,211.1643,1600.0
2017-02-09 13:00:00,225.39,225.5,225.39,225.39,300.0,211.2206,211.3237,211.2206,211.2206,300.0
2017-02-09 13:05:00,225.56,225.75,225.45,225.58,4500.0,211.3799,211.5579,211.2768,211.3986,4500.0
2017-02-09 13:10:00,225.6,225.75,225.41,225.68,5100.0,211.4174,211.5579,211.2393,211.4923,5100.0
2017-02-09 13:15:00,225.82,225.96,225.68,225.76,3199.0,211.6235,211.7547,211.4923,211.5673,3199.0
2017-02-09 13:20:00,225.61,225.83,225.61,225.71,2600.0,211.4267,211.6329,211.4267,211.5204,2600.0
2017-02-09 13:25:00,225.71,225.95,225.61,225.79,2600.0,211.5204,211.7454,211.4267,211.5954,2600.0
2017-02-09 13:30:00,225.93,225.97,225.51,225.6,1210.0,211.7266,211.7641,211.333,211.4174,1210.0
2017-02-09 13:35:00,225.38,225.46,225.35,225.35,700.0,211.2112,211.2862,211.1831,211.1831,700.0
2017-02-09 13:40:00,225.29,225.5,225.25,225.44,4005.0,211.1269,211.3237,211.0894,211.2674,4005.0
2017-02-09 13:45:00,225.53,225.53,225.44,225.49,500.0,211.3518,211.3518,211.2674,211.3143,500.0
2017-02-09 13:50:00,225.51,225.51,225.32,225.4,1100.0,211.333,211.333,211.155,211.2299,1100.0
2017-02-09 13:55:00,225.32,225.32,225.05,225.05,1000.0,211.155,211.155,210.9019,210.9019,1000.0
2017-02-09 14:00:00,225.17,225.23,225.03,225.03,2588.0,211.0144,211.0706,210.8832,210.8832,2588.0
2017-02-09 14:05:00,225.06,225.37,225.06,225.37,5120.0,210.9113,211.2018,210.9113,211.2018,5120.0
2017-02-09 14:10:00,225.33,225.59,225.29,225.59,1360.0,211.1643,211.408,211.1269,211.408,1360.0
2017-02-09 14:15:00,225.54,225.93,225.54,225.93,1778.0,211.3611,211.7266,211.3611,211.7266,1778.0
2017-02-09 14:20:00,225.98,226.0,225.86,226.0,324.0,211.7735,211.7922,211.661,211.7922,324.0
2017-02-09 14:25:00,225.91,225.95,225.8,225.92,3424.0,211.7079,211.7454,211.6048,211.7172,3424.0
2017-02-09 14:30:00,225.87,226.02,225.86,226.01,2600.0,211.6704,211.811,211.661,211.8016,2600.0
2017-02-09 14:35:00,225.87,226.24,225.87,225.96,3935.0,211.6704,212.0171,211.6704,211.7547,3935.0
2017-02-09 14:40:00,226.06,226.15,226.02,226.03,1700.0,211.8484,211.9328,211.811,211.8203,1700.0
2017-02-09 14:45:00,226.07,226.07,225.84,225.98,1240.0,211.8578,211.8578,211.6423,211.7735,1240.0
2017-02-09 14:50:00,225.98,226.0,225.68,225.76,5350.0,211.7735,211.7922,211.4923,211.5673,5350.0
2017-02-09 14:55:00,225.75,226.0,225.73,226.0,2900.0,211.5579,211.7922,211.5392,211.7922,2900.0
2017-02-09 15:00:00,226.0,226.09,225.93,225.97,4399.0,211.7922,211.8766,211.7266,211.7641,4399.0
2017-02-09 15:05:00,226.05,226.07,225.9,226.0,2683.0,211.8391,211.8578,211.6985,211.7922,2683.0
2017-02-09 15:10:00,226.01,226.01,225.67,225.72,2297.0,211.8016,211.8016,211.483,211.5298,2297.0
2017-02-09 15:15:00,225.79,225.94,225.73,225.89,2100.0,211.5954,211.736,211.5392,211.6891,2100.0
2017-02-09 15:20:00,225.75,225.84,225.68,225.68,2510.0,211.5579,211.6423,211.4923,211.4923,2510.0
2017-02-09 15:25:00,225.64,225.79,225.63,225.78,2462.0,211.4549,211.5954,211.4455,211.586,2462.0
2017-02-09 15:30:00,225.82,225.82,225.56,225.56,3450.0,211.6235,211.6235,211.3799,211.3799,3450.0
2017-02-09 15:35:00,225.62,225.62,225.49,225.62,1665.0,211.4361,211.4361,211.3143,211.4361,1665.0
2017-02-09 15:40:00,225.63,225.75,225.59,225.69,9475.0,211.4455,211.5579,211.408,211.5017,9475.0
2017-02-09 15:45:00,225.72,225.84,225.67,225.76,22945.0,211.5298,211.6423,211.483,211.5673,22945.0
2017-02-09 15:50:00,225.78,225.81,225.58,225.64,15556.0,211.586,211.6142,211.3986,211.4549,15556.0
2017-02-09 15:55:00,225.67,225.71,225.17,225.25,82571.0,211.483,211.5204,211.0144,211.0894,82571.0
2017-02-10 09:30:00,226.89,227.26,226.45,227.11,14515.0,212.6263,212.973,212.2139,212.8324,14515.0
2017-02-10 09:35:00,227.21,227.57,227.04,227.38,14961.0,212.9262,213.2635,212.7668,213.0855,14961.0
2017-02-10 09:40:00,227.09,228.0,226.99,227.78,10196.0,212.8137,213.6665,212.72,213.4603,10196.0
2017-02-10 09:45:00,228.0,228.46,228.0,228.42,8200.0,213.6665,214.0976,213.6665,214.0601,8200.0
2017-02-10 09:50:00,228.9,228.99,228.32,228.5,25717.0,214.5099,214.5942,213.9664,214.1351,25717.0
2017-02-10 09:55:00,228.49,228.7,228.24,228.43,16949.0,214.1257,214.3225,213.8914,214.0695,16949.0
2017-02-10 10:00:00,228.61,228.61,227.58,227.58,5800.0,214.2381,214.2381,213.2729,213.2729,5800.0
2017-02-10 10:05:00,227.55,229.0,227.55,228.86,9667.0,213.2448,214.6036,213.2448,214.4724,9667.0
2017-02-10 10:10:00,229.0,229.76,228.92,229.59,9373.0,214.6036,215.3158,214.5286,215.1565,9373.0
2017-02-10 10:15:00,229.57,229.58,229.57,229.57,100.0,215.1378,215.1472,215.1378,215.1378,100.0
2017-02-10 10:20:00,229.52,229.56,229.23,229.23,3200.0,215.0909,215.1284,214.8192,214.8192,3200.0
2017-02-10 10:25:00,229.23,229.98,229.13,229.98,3826.0,214.8192,215.522,214.7254,215.522,3826.0
2017-02-10 10:30:00,229.79,229.96,229.74,229.88,2385.0,215.344,215.5033,215.2971,215.4283,2385.0
2017-02-10 10:35:00,229.89,229.95,229.15,229.16,15147.0,215.4377,215.4939,214.7442,214.7536,15147.0
2017-02-10 10:40:00,229.22,229.7,228.99,229.66,5480.0,214.8098,215.2596,214.5942,215.2221,5480.0
2017-02-10 10:45:00,229.44,229.45,229.09,229.09,2352.0,215.016,215.0253,214.688,214.688,2352.0
2017-02-10 10:50:00,229.01,229.42,228.84,229.42,3950.0,214.613,214.9972,214.4537,214.9972,3950.0
2017-02-10 10:55:00,229.31,229.39,229.03,229.39,2723.0,214.8941,214.9691,214.6317,214.9691,2723.0
2017-02-10 11:00:00,229.42,229.42,228.9,229.0,4833.0,214.9972,214.9972,214.5099,214.6036,4833.0
2017-02-10 11:05:00,228.99,229.51,228.99,229.38,3013.0,214.5942,215.0816,214.5942,214.9597,3013.0
2017-02-10 11:10:00,229.56,229.91,229.56,229.56,3508.0,215.1284,215.4564,215.1284,215.1284,3508.0
2017-02-10 11:15:00,229.5,230.08,229.39,230.08,5596.0,215.0722,215.6157,214.9691,215.6157,5596.0
2017-02-10 11:20:00,229.99,230.36,229.98,230.36,2130.0,215.5314,215.8781,215.522,215.8781,2130.0
2017-02-10 11:25:00,230.41,230.93,230.41,230.85,41091.0,215.925,216.4123,215.925,216.3373,41091.0
2017-02-10 11:30:00,230.9,231.1,230.53,230.53,5530.0,216.3842,216.5716,216.0374,216.0374,5530.0
2017-02-10 11:35:00,230.56,230.63,230.43,230.47,1823.0,216.0655,216.1311,215.9437,215.9812,1823.0
2017-02-10 11:40:00,230.54,230.79,230.54,230.64,2000.0,216.0468,216.2811,216.0468,216.1405,2000.0
2017-02-10 11:45:00,230.77,231.16,230.63,231.15,2574.0,216.2623,216.6278,216.1311,216.6185,2574.0
2017-02-10 11:50:00,231.1,231.1,230.6,230.61,3406.0,216.5716,216.5716,216.103,216.1124,3406.0
2017-02-10 11:55:00,230.51,230.61,230.41,230.48,2937.0,216.0187,216.1124,215.925,215.9906,2937.0
2017-02-10 12:00:00,230.6,230.7,230.43,230.69,5142.0,216.103,216.1967,215.9437,216.1874,5142.0
2017-02-10 12:05:00,230.73,231.0,230.73,231.0,3140.0,216.2249,216.4779,216.2249,216.4779,3140.0
2017-02-10 12:10:00,230.98,231.0,230.51,230.51,3703.0,216.4591,216.4779,216.0187,216.0187,3703.0
2017-02-10 12:15:00,230.45,230.68,230.29,230.64,3517.0,215.9625,216.178,215.8125,216.1405,3517.0
2017-02-10 12:20:00,230.72,230.72,230.26,230.35,6686.0,216.2155,216.2155,215.7844,215.8687,6686.0
2017-02-10 12:25:00,230.3,230.46,230.16,230.32,2033.0,215.8219,215.9718,215.6907,215.8406,2033.0
2017-02-10 12:30:00,230.33,230.51,230.33,230.49,1105.0,215.85,216.0187,215.85,215.9999,1105.0
2017-02-10 12:35:00,230.49,230.67,230.42,230.64,3200.0,215.9999,216.1686,215.9343,216.1405,3200.0
2017-02-10 12:40:00,230.64,230.64,230.42,230.59,2400.0,216.1405,216.1405,215.9343,216.0937,2400.0
2017-02-10 12:45:00,230.51,230.57,230.39,230.57,400.0,216.0187,216.0749,215.9062,216.0749,400.0
2017-02-10 12:50:00,230.44,230.6,230.26,230.4,4550.0,215.9531,216.103,215.7844,215.9156,4550.0
2017-02-10 12:55:00,230.42,230.49,230.0,230.0,2300.0,215.9343,215.9999,215.5408,215.5408,2300.0
2017-02-10 13:00:00,230.0,230.12,229.91,230.12,2618.0,215.5408,215.6532,215.4564,215.6532,2618.0
2017-02-10 13:05:00,230.24,230.24,230.12,230.13,800.0,215.7657,215.7657,215.6532,215.6626,800.0
2017-02-10 13:10:00,230.41,230.62,230.41,230.62,699.0,215.925,216.1218,215.925,216.1218,699.0
2017-02-10 13:15:00,230.62,230.81,230.51,230.51,3198.0,216.1218,216.2998,216.0187,216.0187,3198.0
2017-02-10 13:20:00,230.53,230.53,230.36,230.36,1700.0,216.0374,216.0374,215.8781,215.8781,1700.0
2017-02-10 13:25:00,230.19,230.31,230.14,230.31,1764.0,215.7188,215.8313,215.672,215.8313,1764.0
2017-02-10 13:30:00,230.36,230.36,230.36,230.36,400.0,215.8781,215.8781,215.8781,215.8781,400.0
2017-02-10 13:35:00,230.25,230.94,230.25,230.93,6115.0,215.775,216.4217,215.775,216.4123,6115.0
2017-02-10 13:40:00,230.84,230.91,230.51,230.58,2794.0,216.3279,216.3935,216.0187,216.0843,2794.0
2017-02-10 13:45:00,230.49,230.87,230.49,230.85,1975.0,215.9999,216.3561,215.9999,216.3373,1975.0
2017-02-10 13:50:00,230.8,230.8,230.54,230.58,2040.0,216.2905,216.2905,216.0468,216.0843,2040.0
2017-02-10 13:55:00,230.5,230.71,230.46,230.71,1928.0,216.0093,216.2061,215.9718,216.2061,1928.0
2017-02-10 14:00:00,230.52,230.62,230.4,230.4,1644.0,216.0281,216.1218,215.9156,215.9156,1644.0
2017-02-10 14:05:00,230.4,230.65,230.39,230.61,2517.0,215.9156,216.1499,215.9062,216.1124,2517.0
2017-02-10 14:10:00,230.86,230.86,230.65,230.78,766.0,216.3467,216.3467,216.1499,216.2717,766.0
2017-02-10 14:15:00,230.75,230.75,230.43,230.53,4035.0,216.2436,216.2436,215.9437,216.0374,4035.0
2017-02-10 14:20:00,230.62,230.65,230.46,230.61,1000.0,216.1218,216.1499,215.9718,216.1124,1000.0
2017-02-10 14:25:00,230.45,230.6,230.44,230.48,700.0,215.9625,216.103,215.9531,215.9906,700.0
2017-02-10 14:30:00,230.54,230.73,230.54,230.73,1000.0,216.0468,216.2249,216.0468,216.2249,1000.0
2017-02-10 14:35:00,230.61,230.61,230.34,230.38,4925.0,216.1124,216.1124,215.8594,215.8969,4925.0
2017-02-10 14:40:00,230.4,230.52,230.31,230.47,2330.0,215.9156,216.0281,215.8313,215.9812,2330.0
2017-02-10 14:45:00,230.43,230.48,230.38,230.48,1820.0,215.9437,215.9906,215.8969,215.9906,1820.0
2017-02-10 14:50:00,230.52,230.68,230.46,230.49,4470.0,216.0281,216.178,215.9718,215.9999,4470.0
2017-02-10 14:55:00,230.5,230.57,230.31,230.54,5900.0,216.0093,216.0749,215.8313,216.0468,5900.0
2017-02-10 15:00:00,230.42,230.58,230.42,230.53,4404.0,215.9343,216.0843,215.9343,216.0374,4404.0
2017-02-10 15:05:00,230.5,230.67,230.41,230.67,4200.0,216.0093,216.1686,215.925,216.1686,4200.0
2017-02-10 15:10:00,230.67,230.98,230.66,230.96,2790.0,216.1686,216.4591,216.1593,216.4404,2790.0
2017-02-10 15:15:00,230.95,230.97,230.73,230.78,4200.0,216.431,216.4498,216.2249,216.2717,4200.0
2017-02-10 15:20:00,230.73,230.73,230.56,230.69,1920.0,216.2249,216.2249,216.0655,216.1874,1920.0
2017-02-10 15:25:00,230.64,231.0,230.55,230.92,4368.0,216.1405,216.4779,216.0562,216.4029,4368.0
2017-02-10 15:30:00,230.96,230.96,230.45,230.59,7582.0,216.4404,216.4404,215.9625,216.0937,7582.0
2017-02-10 15:35:00,230.58,230.64,230.46,230.57,6815.0,216.0843,216.1405,215.9718,216.0749,6815.0
2017-02-10 15:40:00,230.57,230.7,230.55,230.68,4565.0,216.0749,216.1967,216.0562,216.178,4565.0
2017-02-10 15:45:00,230.68,230.68,230.4,230.4,8327.0,216.178,216.178,215.9156,215.9156,8327.0
2017-02-10 15:50:00,230.45,230.47,230.19,230.21,7025.0,215.9625,215.9812,215.7188,215.7376,7025.0
2017-02-10 15:55:00,230.23,230.4,230.15,230.33,19687.0,215.7563,215.9156,215.6813,215.85,19687.0
2017-02-13 09:30:00,232.66,234.06,232.5,234.06,11509.0,218.0335,219.3455,217.8836,219.3455,11509.0
2017-02-13 09:35:00,233.72,234.43,233.52,233.56,11432.0,219.0269,219.6923,218.8395,218.8769,11432.0
2017-02-13 09:40:00,233.7,234.25,233.23,233.77,18635.0,219.0081,219.5236,218.5677,219.0737,18635.0
2017-02-13 09:45:00,233.63,233.63,232.5,233.3,9563.0,218.9425,218.9425,217.8836,218.6333,9563.0
2017-02-13 09:50:00,233.02,233.02,231.76,231.8,4751.0,218.3709,218.3709,217.1901,217.2276,4751.0
2017-02-13 09:55:00,231.87,232.0,231.04,231.61,9015.0,217.2932,217.415,216.5154,217.0495,9015.0
2017-02-13 10:00:00,231.52,231.65,231.27,231.41,7339.0,216.9652,217.087,216.7309,216.8621,7339.0
2017-02-13 10:05:00,231.36,231.89,231.23,231.72,7409.0,216.8153,217.3119,216.6934,217.1526,7409.0
2017-02-13 10:10:00,231.8,231.81,231.28,231.37,11931.0,217.2276,217.237,216.7403,216.8246,11931.0
2017-02-13 10:15:00,231.27,231.6,231.06,231.3,8009.0,216.7309,217.0402,216.5341,216.759,8009.0
2017-02-13 10:20:00,231.49,231.75,231.22,231.75,3470.0,216.9371,217.1807,216.6841,217.1807,3470.0
2017-02-13 10:25:00,231.9,232.01,231.49,231.49,1700.0,217.3213,217.4244,216.9371,216.9371,1700.0
2017-02-13 10:30:00,231.56,232.44,231.56,232.25,4355.0,217.0027,217.8274,217.0027,217.6493,4355.0
2017-02-13 10:35:00,232.39,232.4,231.77,231.86,5596.0,217.7805,217.7899,217.1995,217.2838,5596.0
2017-02-13 10:40:00,231.92,232.44,231.92,232.14,3840.0,217.34,217.8274,217.34,217.5462,3840.0
2017-02-13 10:45:00,232.41,232.5,231.98,232.0,5906.0,217.7992,217.8836,217.3963,217.415,5906.0
2017-02-13 10:50:00,232.03,232.69,231.93,232.49,10588.0,217.4431,218.0616,217.3494,217.8742,10588.0
2017-02-13 10:55:00,232.45,232.87,232.36,232.61,8706.0,217.8367,218.2303,217.7524,217.9867,8706.0
2017-02-13 11:00:00,232.66,232.67,232.04,232.04,4401.0,218.0335,218.0429,217.4525,217.4525,4401.0
2017-02-13 11:05:00,232.12,232.38,232.1,232.38,6346.0,217.5275,217.7711,217.5087,217.7711,6346.0
2017-02-13 11:10:00,232.22,232.31,232.07,232.22,5785.0,217.6212,217.7055,217.4806,217.6212,5785.0
2017-02-13 11:15:00,232.25,232.32,231.97,231.97,3575.0,217.6493,217.7149,217.3869,217.3869,3575.0
2017-02-13 11:20:00,231.92,232.58,231.92,232.57,2800.0,217.34,217.9586,217.34,217.9492,2800.0
2017-02-13 11:25:00,232.47,232.97,232.47,232.68,4486.0,217.8555,218.324,217.8555,218.0523,4486.0
2017-02-13 11:30:00,232.48,232.53,232.23,232.23,5979.0,217.8648,217.9117,217.6306,217.6306,5979.0
2017-02-13 11:35:00,232.21,232.21,232.04,232.13,1200.0,217.6118,217.6118,217.4525,217.5368,1200.0
2017-02-13 11:40:00,232.05,232.06,231.87,232.05,2350.0,217.4619,217.4712,217.2932,217.4619,2350.0
2017-02-13 11:45:00,232.15,232.55,232.08,232.47,2952.0,217.5556,217.9304,217.49,217.8555,2952.0
2017-02-13 11:50:00,232.59,232.59,231.7,231.75,5175.0,217.9679,217.9679,217.1339,217.1807,5175.0
2017-02-13 11:55:00,231.65,231.68,230.64,230.85,3570.0,217.087,217.1151,216.1405,216.3373,3570.0
2017-02-13 12:00:00,230.88,231.33,230.72,231.33,4224.0,216.3654,216.7871,216.2155,216.7871,4224.0
2017-02-13 12:05:00,231.39,231.6,231.16,231.6,3818.0,216.8434,217.0402,216.6278,217.0402,3818.0
2017-02-13 12:10:00,231.49,231.65,231.21,231.39,9925.0,216.9371,217.087,216.6747,216.8434,9925.0
2017-02-13 12:15:00,231.28,231.37,231.14,231.31,1504.0,216.7403,216.8246,216.6091,216.7684,1504.0
2017-02-13 12:20:00,231.14,231.36,231.11,231.3,1900.0,216.6091,216.8153,216.581,216.759,1900.0
2017-02-13 12:25:00,231.35,231.35,231.27,231.27,1100.0,216.8059,216.8059,216.7309,216.7309,1100.0
2017-02-13 12:30:00,231.39,231.49,231.06,231.12,3114.0,216.8434,216.9371,216.5341,216.5903,3114.0
2017-02-13 12:35:00,231.06,231.64,231.06,231.55,3413.0,216.5341,217.0777,216.5341,216.9933,3413.0
2017-02-13 12:40:00,231.51,231.57,231.45,231.57,1985.0,216.9558,217.0121,216.8996,217.0121,1985.0
2017-02-13 12:45:00,231.51,231.88,231.5,231.68,4726.0,216.9558,217.3026,216.9465,217.1151,4726.0
2017-02-13 12:50:00,231.6,231.83,231.59,231.78,600.0,217.0402,217.2557,217.0308,217.2089,600.0
2017-02-13 12:55:00,231.72,231.72,231.45,231.52,7058.0,217.1526,217.1526,216.8996,216.9652,7058.0
2017-02-13 13:00:00,231.53,231.53,230.94,231.13,2850.0,216.9746,216.9746,216.4217,216.5997,2850.0
2017-02-13 13:05:00,231.15,231.42,231.15,231.32,1500.0,216.6185,216.8715,216.6185,216.7778,1500.0
2017-02-13 13:10:00,231.39,231.39,231.21,231.34,2000.0,216.8434,216.8434,216.6747,216.7965,2000.0
2017-02-13 13:15:00,231.42,231.47,231.29,231.41,1500.0,216.8715,216.9183,216.7497,216.8621,1500.0
2017-02-13 13:20:00,231.49,231.68,231.43,231.68,1200.0,216.9371,217.1151,216.8809,217.1151,1200.0
2017-02-13 13:25:00,231.65,231.8,231.57,231.73,4440.0,217.087,217.2276,217.0121,217.162,4440.0
2017-02-13 13:30:00,231.83,231.83,231.51,231.51,6808.0,217.2557,217.2557,216.9558,216.9558,6808.0
2017-02-13 13:35:00,231.45,231.62,231.33,231.54,3948.0,216.8996,217.0589,216.7871,216.9839,3948.0
2017-02-13 13:40:00,231.52,231.78,231.43,231.6,2890.0,216.9652,217.2089,216.8809,217.0402,2890.0
2017-02-13 13:45:00,231.61,231.75,231.61,231.72,440.0,217.0495,217.1807,217.0495,217.1526,440.0
2017-02-13 13:50:00,231.67,231.97,231.66,231.97,3446.0,217.1058,217.3869,217.0964,217.3869,3446.0
2017-02-13 13:55:00,232.0,232.12,231.71,231.71,5510.0,217.415,217.5275,217.1433,217.1433,5510.0
2017-02-13 14:00:00,231.71,231.78,231.66,231.77,5928.0,217.1433,217.2089,217.0964,217.1995,5928.0
2017-02-13 14:05:00,231.71,232.29,231.71,232.08,14822.0,217.1433,217.6868,217.1433,217.49,14822.0
2017-02-13 14:10:00,232.11,232.21,232.05,232.18,5000.0,217.5181,217.6118,217.4619,217.5837,5000.0
2017-02-13 14:15:00,232.11,232.23,232.0,232.23,2950.0,217.5181,217.6306,217.415,217.6306,2950.0
2017-02-13 14:20:00,232.11,232.14,231.81,232.08,4239.0,217.5181,217.5462,217.237,217.49,4239.0
2017-02-13 14:25:00,231.89,232.08,231.87,231.87,1964.0,217.3119,217.49,217.2932,217.2932,1964.0
2017-02-13 14:30:00,231.83,231.83,231.37,231.42,1922.0,217.2557,217.2557,216.8246,216.8715,1922.0
2017-02-13 14:35:00,231.29,231.29,231.06,231.06,2600.0,216.7497,216.7497,216.5341,216.5341,2600.0
2017-02-13 14:40:00,231.07,231.08,230.03,230.71,10219.0,216.5435,216.5529,215.5689,216.2061,10219.0
2017-02-13 14:45:00,230.69,231.16,230.68,231.16,4710.0,216.1874,216.6278,216.178,216.6278,4710.0
2017-02-13 14:50:00,231.18,231.31,231.0,231.3,15152.0,216.6466,216.7684,216.4779,216.759,15152.0
2017-02-13 14:55:00,231.23,231.38,231.17,231.29,11300.0,216.6934,216.834,216.6372,216.7497,11300.0
2017-02-13 15:00:00,231.34,231.34,230.99,231.05,5020.0,216.7965,216.7965,216.4685,216.5247,5020.0
2017-02-13 15:05:00,231.05,231.26,230.98,231.07,4805.0,216.5247,216.7215,216.4591,216.5435,4805.0
2017-02-13 15:10:00,231.2,231.4,231.19,231.28,5784.0,216.6653,216.8527,216.6559,216.7403,5784.0
2017-02-13 15:15:00,231.28,231.38,231.25,231.35,4101.0,216.7403,216.834,216.7122,216.8059,4101.0
2017-02-13 15:20:00,231.38,231.72,231.29,231.72,7085.0,216.834,217.1526,216.7497,217.1526,7085.0
2017-02-13 15:25:00,231.75,231.75,231.16,231.44,8515.0,217.1807,217.1807,216.6278,216.8902,8515.0
2017-02-13 15:30:00,231.38,231.44,231.23,231.33,6639.0,216.834,216.8902,216.6934,216.7871,6639.0
2017-02-13 15:35:00,231.27,231.3,230.69,230.95,16918.0,216.7309,216.759,216.1874,216.431,16918.0
2017-02-13 15:40:00,230.95,231.41,230.76,231.41,9799.0,216.431,216.8621,216.253,216.8621,9799.0
2017-02-13 15:45:00,231.07,231.08,230.48,230.75,13228.0,216.5435,216.5529,215.9906,216.2436,13228.0
2017-02-13 15:50:00,230.79,231.31,230.71,230.94,16327.0,216.2811,216.7684,216.2061,216.4217,16327.0
2017-02-13 15:55:00,231.02,231.64,231.02,231.39,38992.0,216.4966,217.0777,216.4966,216.8434,38992.0
2017-02-14 09:30:00,226.62,227.35,224.17,224.55,57139.0,212.3732,213.0573,210.0773,210.4334,57139.0
2017-02-14 09:35:00,224.67,226.39,223.74,225.05,41750.0,210.5458,212.1577,209.6743,210.9019,41750.0
2017-02-14 09:40:00,225.36,225.77,223.1,224.32,54036.0,211.1925,211.5767,209.0745,210.2178,54036.0
2017-02-14 09:45:00,224.61,224.99,223.28,223.96,17836.0,210.4896,210.8457,209.2432,209.8805,17836.0
2017-02-14 09:50:00,224.13,226.01,223.26,223.75,23437.0,210.0398,211.8016,209.2245,209.6837,23437.0
2017-02-14 09:55:00,223.09,223.09,221.36,222.96,39311.0,209.0652,209.0652,207.4439,208.9433,39311.0
2017-02-14 10:00:00,223.14,223.14,221.95,222.15,34939.0,209.112,209.112,207.9968,208.1843,34939.0
2017-02-14 10:05:00,222.17,222.74,221.98,222.33,28442.0,208.203,208.7372,208.0249,208.3529,28442.0
2017-02-14 10:10:00,222.42,224.29,222.42,224.14,36968.0,208.4373,210.1897,208.4373,210.0491,36968.0
2017-02-14 10:15:00,224.25,225.55,223.9,225.27,33688.0,210.1522,211.3705,209.8242,211.1081,33688.0
2017-02-14 10:20:00,224.91,225.65,224.85,225.18,11902.0,210.7707,211.4642,210.7145,211.0238,11902.0
2017-02-14 10:25:00,225.05,226.42,225.05,225.99,14154.0,210.9019,212.1858,210.9019,211.7828,14154.0
2017-02-14 10:30:00,225.77,226.5,225.48,226.5,20382.0,211.5767,212.2608,211.3049,212.2608,20382.0
2017-02-14 10:35:00,226.47,226.83,225.09,225.47,26589.0,212.2327,212.57,210.9394,211.2955,26589.0
2017-02-14 10:40:00,225.56,225.85,225.2,225.35,16993.0,211.3799,211.6516,211.0425,211.1831,16993.0
2017-02-14 10:45:00,225.44,225.73,225.06,225.68,15161.0,211.2674,211.5392,210.9113,211.4923,15161.0
2017-02-14 10:50:00,225.76,226.04,225.26,225.61,31025.0,211.5673,211.8297,211.0987,211.4267,31025.0
2017-02-14 10:55:00,225.57,226.11,225.36,225.36,14804.0,211.3893,211.8953,211.1925,211.1925,14804.0
2017-02-14 11:00:00,225.52,225.79,225.0,225.65,17483.0,211.3424,211.5954,210.8551,211.4642,17483.0
2017-02-14 11:05:00,225.72,225.74,224.99,225.09,11600.0,211.5298,211.5486,210.8457,210.9394,11600.0
2017-02-14 11:10:00,225.13,226.0,225.13,226.0,4980.0,210.9769,211.7922,210.9769,211.7922,4980.0
2017-02-14 11:15:00,225.93,226.35,225.92,226.3,14516.0,211.7266,212.1202,211.7172,212.0734,14516.0
2017-02-14 11:20:00,226.19,226.45,226.06,226.4,11911.0,211.9703,212.2139,211.8484,212.1671,11911.0
2017-02-14 11:25:00,226.4,226.4,225.74,225.99,11401.0,212.1671,212.1671,211.5486,211.7828,11401.0
2017-02-14 11:30:00,225.91,226.24,225.62,225.83,12315.0,211.7079,212.0171,211.4361,211.6329,12315.0
2017-02-14 11:35:00,225.96,226.14,225.76,225.93,9765.0,211.7547,211.9234,211.5673,211.7266,9765.0
2017-02-14 11:40:00,225.94,226.13,225.77,226.13,5200.0,211.736,211.914,211.5767,211.914,5200.0
2017-02-14 11:45:00,226.21,226.42,226.16,226.42,5630.0,211.989,212.1858,211.9422,212.1858,5630.0
2017-02-14 11:50:00,226.32,226.48,225.99,226.48,4868.0,212.0921,212.242,211.7828,212.242,4868.0
2017-02-14 11:55:00,226.48,227.19,226.47,227.17,5719.0,212.242,212.9074,212.2327,212.8887,5719.0
2017-02-14 12:00:00,227.02,227.14,226.5,226.51,8645.0,212.7481,212.8606,212.2608,212.2702,8645.0
2017-02-14 12:05:00,226.53,226.7,226.33,226.5,12338.0,212.2889,212.4482,212.1015,212.2608,12338.0
2017-02-14 12:10:00,226.73,226.82,226.72,226.8,900.0,212.4763,212.5607,212.467,212.5419,900.0
2017-02-14 12:15:00,226.77,226.85,226.22,226.46,12111.0,212.5138,212.5888,211.9984,212.2233,12111.0
2017-02-14 12:20:00,226.43,226.74,226.36,226.55,7297.0,212.1952,212.4857,212.1296,212.3076,7297.0
2017-02-14 12:25:00,226.52,226.71,226.3,226.3,7300.0,212.2795,212.4576,212.0734,212.0734,7300.0
2017-02-14 12:30:00,226.43,226.73,226.11,226.73,3392.0,212.1952,212.4763,211.8953,212.4763,3392.0
2017-02-14 12:35:00,226.71,226.92,226.42,226.92,6505.0,212.4576,212.6544,212.1858,212.6544,6505.0
2017-02-14 12:40:00,226.83,227.44,226.82,227.44,3050.0,212.57,213.1417,212.5607,213.1417,3050.0
2017-02-14 12:45:00,227.27,227.4,226.45,226.88,8162.0,212.9824,213.1042,212.2139,212.6169,8162.0
2017-02-14 12:50:00,226.76,227.3,226.76,227.24,3169.0,212.5044,213.0105,212.5044,212.9543,3169.0
2017-02-14 12:55:00,227.42,227.47,227.1,227.2,8163.0,213.1229,213.1698,212.8231,212.9168,8163.0
2017-02-14 13:00:00,227.2,227.53,227.12,227.38,8078.0,212.9168,213.226,212.8418,213.0855,8078.0
2017-02-14 13:05:00,227.24,227.62,227.22,227.62,1500.0,212.9543,213.3104,212.9355,213.3104,1500.0
2017-02-14 13:10:00,227.6,227.99,227.46,227.99,7837.0,213.2916,213.6571,213.1604,213.6571,7837.0
2017-02-14 13:15:00,227.77,228.16,227.61,227.73,7921.0,213.4509,213.8164,213.301,213.4135,7921.0
2017-02-14 13:20:00,227.48,227.73,227.43,227.55,3931.0,213.1792,213.4135,213.1323,213.2448,3931.0
2017-02-14 13:25:00,227.55,228.72,227.39,228.26,13722.0,213.2448,214.3412,213.0948,213.9101,13722.0
2017-02-14 13:30:00,228.39,228.39,228.03,228.19,4183.0,214.032,214.032,213.6946,213.8445,4183.0
2017-02-14 13:35:00,228.04,229.11,227.81,228.85,10334.0,213.704,214.7067,213.4884,214.463,10334.0
2017-02-14 13:40:00,228.83,229.08,228.46,228.64,10662.0,214.4443,214.6786,214.0976,214.2663,10662.0
2017-02-14 13:45:00,228.67,228.79,228.21,228.59,6535.0,214.2944,214.4068,213.8633,214.2194,6535.0
2017-02-14 13:50:00,228.5,228.63,228.25,228.51,4300.0,214.1351,214.2569,213.9008,214.1444,4300.0
2017-02-14 13:55:00,228.44,228.93,228.25,228.25,4100.0,214.0788,214.538,213.9008,213.9008,4100.0
2017-02-14 14:00:00,228.26,228.39,227.7,228.39,14502.0,213.9101,214.032,213.3853,214.032,14502.0
2017-02-14 14:05:00,228.5,228.99,228.06,228.3,10401.0,214.1351,214.5942,213.7227,213.9476,10401.0
2017-02-14 14:10:00,228.31,228.35,227.47,227.97,17226.0,213.957,213.9945,213.1698,213.6384,17226.0
2017-02-14 14:15:00,227.9,228.05,227.16,227.18,8300.0,213.5728,213.7133,212.8793,212.898,8300.0
2017-02-14 14:20:00,227.4,228.2,227.28,227.55,10009.0,213.1042,213.8539,212.9917,213.2448,10009.0
2017-02-14 14:25:00,227.32,227.56,225.9,226.4,18939.0,213.0292,213.2541,211.6985,212.1671,18939.0
2017-02-14 14:30:00,226.68,226.68,226.04,226.44,7678.0,212.4295,212.4295,211.8297,212.2046,7678.0
2017-02-14 14:35:00,226.41,226.59,226.0,226.17,14929.0,212.1764,212.3451,211.7922,211.9515,14929.0
2017-02-14 14:40:00,226.29,226.37,226.02,226.37,4800.0,212.064,212.139,211.811,212.139,4800.0
2017-02-14 14:45:00,226.33,226.52,226.01,226.29,15688.0,212.1015,212.2795,211.8016,212.064,15688.0
2017-02-14 14:50:00,226.31,226.31,225.63,226.25,15221.0,212.0827,212.0827,211.4455,212.0265,15221.0
2017-02-14 14:55:00,226.23,226.72,226.16,226.58,6603.0,212.0078,212.467,211.9422,212.3358,6603.0
2017-02-14 15:00:00,226.55,227.2,226.55,227.2,5400.0,212.3076,212.9168,212.3076,212.9168,5400.0
2017-02-14 15:05:00,227.1,227.22,226.95,227.0,13457.0,212.8231,212.9355,212.6825,212.7294,13457.0
2017-02-14 15:10:00,226.94,227.19,226.65,227.08,89246.0,212.6731,212.9074,212.4014,212.8043,89246.0
2017-02-14 15:15:00,227.15,227.23,226.55,226.64,27836.0,212.8699,212.9449,212.3076,212.392,27836.0
2017-02-14 15:20:00,226.66,227.02,226.52,226.64,43456.0,212.4107,212.7481,212.2795,212.392,43456.0
2017-02-14 15:25:00,226.75,226.82,226.62,226.76,28900.0,212.4951,212.5607,212.3732,212.5044,28900.0
2017-02-14 15:30:00,226.74,226.82,225.6,226.2,19502.0,212.4857,212.5607,211.4174,211.9796,19502.0
2017-02-14 15:35:00,226.35,226.86,226.02,226.13,15318.0,212.1202,212.5982,211.811,211.914,15318.0
2017-02-14 15:40:00,226.1,226.39,226.04,226.08,12155.0,211.8859,212.1577,211.8297,211.8672,12155.0
2017-02-14 15:45:00,226.03,226.53,225.93,226.16,38746.0,211.8203,212.2889,211.7266,211.9422,38746.0
2017-02-14 15:50:00,226.16,226.84,225.68,226.47,36111.0,211.9422,212.5794,211.4923,212.2327,36111.0
2017-02-14 15:55:00,226.56,226.85,226.15,226.4,57584.0,212.317,212.5888,211.9328,212.1671,57584.0
2017-02-15 09:30:00,224.65,226.29,224.21,224.69,31594.0,210.5271,212.064,210.1147,210.5646,31594.0
2017-02-15 09:35:00,224.86,224.86,223.0,224.63,26979.0,210.7239,210.7239,208.9808,210.5083,26979.0
2017-02-15 09:40:00,224.58,225.39,224.4,225.23,17542.0,210.4615,211.2206,210.2928,211.0706,17542.0
2017-02-15 09:45:00,225.23,225.76,224.88,225.75,19145.0,211.0706,211.5673,210.7426,211.5579,19145.0
2017-02-15 09:50:00,225.58,225.94,225.43,225.87,13732.0,211.3986,211.736,211.2581,211.6704,13732.0
2017-02-15 09:55:00,225.77,226.25,225.21,225.22,13754.0,211.5767,212.0265,211.0519,211.0613,13754.0
2017-02-15 10:00:00,225.39,225.57,225.14,225.38,6800.0,211.2206,211.3893,210.9863,211.2112,6800.0
2017-02-15 10:05:00,225.44,225.44,223.21,223.3,30197.0,211.2674,211.2674,209.1776,209.262,30197.0
2017-02-15 10:10:00,223.74,224.21,223.32,224.0,21804.0,209.6743,210.1147,209.2807,209.918,21804.0
2017-02-15 10:15:00,224.0,224.05,223.39,223.7,8650.0,209.918,209.9648,209.3463,209.6368,8650.0
2017-02-15 10:20:00,223.94,224.01,223.34,223.34,75942.0,209.8617,209.9273,209.2994,209.2994,75942.0
2017-02-15 10:25:00,223.34,223.42,222.79,223.13,23470.0,209.2994,209.3744,208.784,209.1026,23470.0
2017-02-15 10:30:00,223.11,223.38,222.82,223.17,28116.0,209.0839,209.3369,208.8121,209.1401,28116.0
2017-02-15 10:35:00,223.23,223.23,222.5,222.68,9403.0,209.1964,209.1964,208.5123,208.6809,9403.0
2017-02-15 10:40:00,222.59,222.7,222.27,222.48,6690.0,208.5966,208.6997,208.2967,208.4935,6690.0
2017-02-15 10:45:00,222.7,222.94,221.86,222.01,17187.0,208.6997,208.9246,207.9125,208.0531,17187.0
2017-02-15 10:50:00,222.02,222.35,221.91,222.2,24267.0,208.0624,208.3717,207.9593,208.2311,24267.0
2017-02-15 10:55:00,222.14,222.25,222.0,222.0,20346.0,208.1749,208.278,208.0437,208.0437,20346.0
2017-02-15 11:00:00,222.0,222.35,221.77,222.18,20962.0,208.0437,208.3717,207.8281,208.2124,20962.0
2017-02-15 11:05:00,222.21,222.44,222.12,222.27,26937.0,208.2405,208.456,208.1561,208.2967,26937.0
2017-02-15 11:10:00,222.27,223.01,222.27,222.93,9058.0,208.2967,208.9902,208.2967,208.9152,9058.0
2017-02-15 11:15:00,222.96,223.63,222.34,222.5,41369.0,208.9433,209.5712,208.3623,208.5123,41369.0
2017-02-15 11:20:00,222.49,223.57,222.49,223.49,9475.0,208.5029,209.515,208.5029,209.44,9475.0
2017-02-15 11:25:00,223.6,223.66,223.31,223.31,6669.0,209.5431,209.5993,209.2713,209.2713,6669.0
2017-02-15 11:30:00,223.34,223.4,222.82,222.85,9202.0,209.2994,209.3557,208.8121,208.8402,9202.0
2017-02-15 11:35:00,222.81,222.95,222.49,222.95,5466.0,208.8028,208.934,208.5029,208.934,5466.0
2017-02-15 11:40:00,223.0,223.1,221.89,222.0,6064.0,208.9808,209.0745,207.9406,208.0437,6064.0
2017-02-15 11:45:00,222.04,222.73,221.96,222.65,8294.0,208.0812,208.7278,208.0062,208.6528,8294.0
2017-02-15 11:50:00,222.58,222.6,222.22,222.25,3000.0,208.5872,208.606,208.2499,208.278,3000.0
2017-02-15 11:55:00,222.12,222.2,221.97,222.1,11790.0,208.1561,208.2311,208.0156,208.1374,11790.0
2017-02-15 12:00:00,222.11,222.28,222.09,222.2,6418.0,208.1468,208.3061,208.128,208.2311,6418.0
2017-02-15 12:05:00,222.21,222.37,222.06,222.13,6602.0,208.2405,208.3904,208.0999,208.1655,6602.0
2017-02-15 12:10:00,222.12,222.52,222.11,222.5,10724.0,208.1561,208.531,208.1468,208.5123,10724.0
2017-02-15 12:15:00,222.49,222.49,221.93,222.08,10545.0,208.5029,208.5029,207.9781,208.1187,10545.0
2017-02-15 12:20:00,222.08,222.6,222.08,222.59,25000.0,208.1187,208.606,208.1187,208.5966,25000.0
2017-02-15 12:25:00,222.57,222.6,222.31,222.38,12397.0,208.5778,208.606,208.3342,208.3998,12397.0
2017-02-15 12:30:00,222.31,222.38,221.82,221.9,19393.0,208.3342,208.3998,207.875,207.95,19393.0
2017-02-15 12:35:00,221.89,222.05,221.69,221.73,16019.0,207.9406,208.0905,207.7532,207.7907,16019.0
2017-02-15 12:40:00,221.87,221.87,221.01,221.06,13548.0,207.9219,207.9219,207.1159,207.1628,13548.0
2017-02-15 12:45:00,221.2,221.36,221.0,221.08,12543.0,207.294,207.4439,207.1065,207.1815,12543.0
2017-02-15 12:50:00,221.18,221.22,221.0,221.07,12869.0,207.2752,207.3127,207.1065,207.1721,12869.0
2017-02-15 12:55:00,221.2,221.2,220.61,220.82,10969.0,207.294,207.294,206.7411,206.9379,10969.0
2017-02-15 13:00:00,220.7,220.91,220.69,220.9,9356.0,206.8254,207.0222,206.816,207.0128,9356.0
2017-02-15 13:05:00,220.9,221.07,220.73,221.01,4400.0,207.0128,207.1721,206.8535,207.1159,4400.0
2017-02-15 13:10:00,221.01,221.01,220.44,220.53,6846.0,207.1159,207.1159,206.5818,206.6661,6846.0
2017-02-15 13:15:00,220.5,220.58,220.35,220.35,12607.0,206.638,206.713,206.4974,206.4974,12607.0
2017-02-15 13:20:00,220.39,220.39,220.04,220.11,14322.0,206.5349,206.5349,206.2069,206.2725,14322.0
2017-02-15 13:25:00,220.07,220.41,220.0,220.28,24798.0,206.235,206.5536,206.1694,206.4318,24798.0
2017-02-15 13:30:00,220.37,220.49,220.31,220.39,12629.0,206.5162,206.6286,206.4599,206.5349,12629.0
2017-02-15 13:35:00,220.35,220.39,220.01,220.01,10320.0,206.4974,206.5349,206.1788,206.1788,10320.0
2017-02-15 13:40:00,220.03,220.14,219.96,220.06,18023.0,206.1975,206.3006,206.1319,206.2256,18023.0
2017-02-15 13:45:00,220.03,220.4,220.03,220.31,20639.0,206.1975,206.5443,206.1975,206.4599,20639.0
2017-02-15 13:50:00,220.33,221.74,220.32,221.74,10876.0,206.4787,207.8,206.4693,207.8,10876.0
2017-02-15 13:55:00,221.53,221.53,220.91,221.0,8578.0,207.6032,207.6032,207.0222,207.1065,8578.0
2017-02-15 14:00:00,221.02,222.04,220.97,221.86,11190.0,207.1253,208.0812,207.0784,207.9125,11190.0
2017-02-15 14:05:00,222.02,222.19,221.68,222.09,13357.0,208.0624,208.2217,207.7438,208.128,13357.0
2017-02-15 14:10:00,222.05,222.6,222.05,222.6,15437.0,208.0905,208.606,208.0905,208.606,15437.0
2017-02-15 14:15:00,222.51,222.59,221.99,222.11,19802.0,208.5216,208.5966,208.0343,208.1468,19802.0
2017-02-15 14:20:00,222.04,222.36,221.94,222.34,9375.0,208.0812,208.3811,207.9875,208.3623,9375.0
2017-02-15 14:25:00,222.28,222.4,222.12,222.35,21052.0,208.3061,208.4185,208.1561,208.3717,21052.0
2017-02-15 14:30:00,222.34,222.39,222.12,222.26,44710.0,208.3623,208.4092,208.1561,208.2873,44710.0
2017-02-15 14:35:00,222.25,222.36,222.11,222.12,25013.0,208.278,208.3811,208.1468,208.1561,25013.0
2017-02-15 14:40:00,222.25,222.29,222.11,222.22,9000.0,208.278,208.3155,208.1468,208.2499,9000.0
2017-02-15 14:45:00,222.29,222.29,221.97,222.27,44600.0,208.3155,208.3155,208.0156,208.2967,44600.0
2017-02-15 14:50:00,222.16,222.65,222.06,222.65,17600.0,208.1936,208.6528,208.0999,208.6528,17600.0
2017-02-15 14:55:00,222.46,222.85,221.78,221.93,21868.0,208.4748,208.8402,207.8375,207.9781,21868.0
2017-02-15 15:00:00,221.84,222.05,220.98,221.0,28350.0,207.8937,208.0905,207.0878,207.1065,28350.0
2017-02-15 15:05:00,221.0,221.92,220.88,221.92,26815.0,207.1065,207.9687,206.9941,207.9687,26815.0
2017-02-15 15:10:00,221.93,222.08,221.79,222.08,5546.0,207.9781,208.1187,207.8469,208.1187,5546.0
2017-02-15 15:15:00,221.97,222.4,221.95,222.3,6999.0,208.0156,208.4185,207.9968,208.3248,6999.0
2017-02-15 15:20:00,222.31,222.38,222.02,222.04,16025.0,208.3342,208.3998,208.0624,208.0812,16025.0
2017-02-15 15:25:00,222.08,222.19,221.87,221.88,15139.0,208.1187,208.2217,207.9219,207.9312,15139.0
2017-02-15 15:30:00,221.84,222.51,221.82,222.29,29457.0,207.8937,208.5216,207.875,208.3155,29457.0
2017-02-15 15:35:00,222.34,222.4,221.95,222.07,47182.0,208.3623,208.4185,207.9968,208.1093,47182.0
2017-02-15 15:40:00,222.08,222.41,221.94,222.32,21813.0,208.1187,208.4279,207.9875,208.3436,21813.0
2017-02-15 15:45:00,222.45,222.46,221.89,222.03,41624.0,208.4654,208.4748,207.9406,208.0718,41624.0
2017-02-15 15:50:00,222.03,222.06,221.84,221.94,38058.0,208.0718,208.0999,207.8937,207.9875,38058.0
2017-02-15 15:55:00,221.97,222.05,221.74,221.79,95412.0,208.0156,208.0905,207.8,207.8469,95412.0
2017-02-16 09:30:00,221.95,222.48,221.43,222.43,19503.0,207.9968,208.4935,207.5095,208.4467,19503.0
2017-02-16 09:35:00,222.1,222.31,221.32,221.8,16822.0,208.1374,208.3342,207.4064,207.8563,16822.0
2017-02-16 09:40:00,221.8,222.72,221.05,222.59,12234.0,207.8563,208.7184,207.1534,208.5966,12234.0
2017-02-16 09:45:00,222.37,222.7,222.09,222.38,5763.0,208.3904,208.6997,208.128,208.3998,5763.0
2017-02-16 09:50:00,222.32,222.32,221.29,221.41,4100.0,208.3436,208.3436,207.3783,207.4908,4100.0
2017-02-16 09:55:00,221.33,221.5,221.09,221.25,5593.0,207.4158,207.5751,207.1909,207.3408,5593.0
2017-02-16 10:00:00,221.34,221.35,220.71,220.81,11230.0,207.4252,207.4345,206.8348,206.9285,11230.0
2017-02-16 10:05:00,220.9,221.18,220.55,221.18,7669.0,207.0128,207.2752,206.6848,207.2752,7669.0
2017-02-16 10:10:00,221.14,221.24,220.64,220.65,6442.0,207.2377,207.3315,206.7692,206.7786,6442.0
2017-02-16 10:15:00,220.54,220.7,220.01,220.13,4550.0,206.6755,206.8254,206.1788,206.2912,4550.0
2017-02-16 10:20:00,220.09,220.92,220.0,220.77,16356.0,206.2538,207.0316,206.1694,206.891,16356.0
2017-02-16 10:25:00,220.89,221.24,220.74,221.05,15340.0,207.0035,207.3315,206.8629,207.1534,15340.0
2017-02-16 10:30:00,221.05,221.42,220.94,221.26,7851.0,207.1534,207.5001,207.0503,207.3502,7851.0
2017-02-16 10:35:00,221.22,221.29,221.02,221.28,4970.0,207.3127,207.3783,207.1253,207.3689,4970.0
2017-02-16 10:40:00,221.3,221.48,221.03,221.04,8198.0,207.3877,207.5564,207.1347,207.144,8198.0
2017-02-16 10:45:00,221.09,221.17,220.83,220.83,7017.0,207.1909,207.2659,206.9472,206.9472,7017.0
2017-02-16 10:50:00,220.97,221.07,220.27,220.36,10414.0,207.0784,207.1721,206.4224,206.5068,10414.0
2017-02-16 10:55:00,220.27,221.15,220.24,221.15,7293.0,206.4224,207.2471,206.3943,207.2471,7293.0
2017-02-16 11:00:00,221.01,221.43,220.98,221.4,11037.0,207.1159,207.5095,207.0878,207.4814,11037.0
2017-02-16 11:05:00,221.47,221.65,221.3,221.56,7685.0,207.547,207.7157,207.3877,207.6313,7685.0
2017-02-16 11:10:00,221.52,221.52,220.65,220.84,16064.0,207.5939,207.5939,206.7786,206.9566,16064.0
2017-02-16 11:15:00,220.77,221.12,220.77,221.02,1650.0,206.891,207.219,206.891,207.1253,1650.0
2017-02-16 11:20:00,221.14,221.42,220.9,221.12,3555.0,207.2377,207.5001,207.0128,207.219,3555.0
2017-02-16 11:25:00,221.04,221.35,220.91,221.26,3426.0,207.144,207.4345,207.0222,207.3502,3426.0
2017-02-16 11:30:00,221.29,221.61,221.26,221.46,5827.0,207.3783,207.6782,207.3502,207.5376,5827.0
2017-02-16 11:35:00,221.45,221.6,221.15,221.56,9845.0,207.5283,207.6688,207.2471,207.6313,9845.0
2017-02-16 11:40:00,221.67,221.88,221.32,221.41,5661.0,207.7344,207.9312,207.4064,207.4908,5661.0
2017-02-16 11:45:00,221.35,221.79,221.33,221.74,7130.0,207.4345,207.8469,207.4158,207.8,7130.0
2017-02-16 11:50:00,221.72,222.33,221.72,222.29,6151.0,207.7813,208.3529,207.7813,208.3155,6151.0
2017-02-16 11:55:00,222.3,222.35,221.96,222.3,7542.0,208.3248,208.3717,208.0062,208.3248,7542.0
2017-02-16 12:00:00,222.31,222.41,222.07,222.07,10573.0,208.3342,208.4279,208.1093,208.1093,10573.0
2017-02-16 12:05:00,222.09,222.28,222.09,222.1,6655.0,208.128,208.3061,208.128,208.1374,6655.0
2017-02-16 12:10:00,222.15,222.26,221.75,221.75,5196.0,208.1843,208.2873,207.8094,207.8094,5196.0
2017-02-16 12:15:00,221.66,221.86,221.42,221.43,5602.0,207.7251,207.9125,207.5001,207.5095,5602.0
2017-02-16 12:20:00,221.46,221.79,221.27,221.27,3543.0,207.5376,207.8469,207.3596,207.3596,3543.0
2017-02-16 12:25:00,221.42,221.56,221.34,221.56,4701.0,207.5001,207.6313,207.4252,207.6313,4701.0
2017-02-16 12:30:00,221.61,221.61,221.25,221.39,2412.0,207.6782,207.6782,207.3408,207.472,2412.0
2017-02-16 12:35:00,221.43,221.75,221.35,221.69,5220.0,207.5095,207.8094,207.4345,207.7532,5220.0
2017-02-16 12:40:00,221.69,221.91,221.53,221.8,2750.0,207.7532,207.9593,207.6032,207.8563,2750.0
2017-02-16 12:45:00,221.8,221.8,221.56,221.61,1300.0,207.8563,207.8563,207.6313,207.6782,1300.0
2017-02-16 12:50:00,221.63,221.63,221.27,221.27,4674.0,207.6969,207.6969,207.3596,207.3596,4674.0
2017-02-16 12:55:00,221.28,221.28,220.95,221.06,2697.0,207.3689,207.3689,207.0597,207.1628,2697.0
2017-02-16 13:00:00,221.1,221.1,220.52,220.52,4697.0,207.2003,207.2003,206.6567,206.6567,4697.0
2017-02-16 13:05:00,220.63,220.85,220.55,220.85,4292.0,206.7598,206.966,206.6848,206.966,4292.0
2017-02-16 13:10:00,220.88,220.95,220.49,220.49,3750.0,206.9941,207.0597,206.6286,206.6286,3750.0
2017-02-16 13:15:00,220.48,220.49,220.22,220.22,2700.0,206.6192,206.6286,206.3756,206.3756,2700.0
2017-02-16 13:20:00,220.27,220.27,220.03,220.03,2250.0,206.4224,206.4224,206.1975,206.1975,2250.0
2017-02-16 13:25:00,220.03,220.39,220.0,220.23,9543.0,206.1975,206.5349,206.1694,206.385,9543.0
2017-02-16 13:30:00,220.17,220.43,220.17,220.43,2600.0,206.3287,206.5724,206.3287,206.5724,2600.0
2017-02-16 13:35:00,220.39,220.59,220.35,220.51,1617.0,206.5349,206.7223,206.4974,206.6474,1617.0
2017-02-16 13:40:00,220.61,220.72,220.21,220.27,11939.0,206.7411,206.8442,206.3662,206.4224,11939.0
2017-02-16 13:45:00,220.28,220.59,220.27,220.53,7406.0,206.4318,206.7223,206.4224,206.6661,7406.0
2017-02-16 13:50:00,220.58,220.6,220.35,220.45,4297.0,206.713,206.7317,206.4974,206.5911,4297.0
2017-02-16 13:55:00,220.44,220.58,220.27,220.43,10400.0,206.5818,206.713,206.4224,206.5724,10400.0
2017-02-16 14:00:00,220.49,220.64,220.44,220.52,7100.0,206.6286,206.7692,206.5818,206.6567,7100.0
2017-02-16 14:05:00,220.52,220.69,220.47,220.58,8501.0,206.6567,206.816,206.6099,206.713,8501.0
2017-02-16 14:10:00,220.59,220.87,220.46,220.87,4385.0,206.7223,206.9847,206.6005,206.9847,4385.0
2017-02-16 14:15:00,220.88,220.89,220.31,220.42,5107.0,206.9941,207.0035,206.4599,206.563,5107.0
2017-02-16 14:20:00,220.35,220.5,220.28,220.28,3925.0,206.4974,206.638,206.4318,206.4318,3925.0
2017-02-16 14:25:00,220.38,220.49,220.33,220.48,4093.0,206.5255,206.6286,206.4787,206.6192,4093.0
2017-02-16 14:30:00,220.5,220.51,220.26,220.39,3000.0,206.638,206.6474,206.4131,206.5349,3000.0
2017-02-16 14:35:00,220.38,220.46,220.29,220.36,5407.0,206.5255,206.6005,206.4412,206.5068,5407.0
2017-02-16 14:40:00,220.47,220.8,220.47,220.71,6581.0,206.6099,206.9191,206.6099,206.8348,6581.0
2017-02-16 14:45:00,220.85,220.9,220.62,220.62,5093.0,206.966,207.0128,206.7504,206.7504,5093.0
2017-02-16 14:50:00,220.6,220.6,220.25,220.41,2900.0,206.7317,206.7317,206.4037,206.5536,2900.0
2017-02-16 14:55:00,220.43,220.68,220.37,220.59,3892.0,206.5724,206.8067,206.5162,206.7223,3892.0
2017-02-16 15:00:00,220.68,220.69,220.52,220.52,3600.0,206.8067,206.816,206.6567,206.6567,3600.0
2017-02-16 15:05:00,220.56,220.59,220.34,220.39,4745.0,206.6942,206.7223,206.488,206.5349,4745.0
2017-02-16 15:10:00,220.35,220.45,220.34,220.34,4218.0,206.4974,206.5911,206.488,206.488,4218.0
2017-02-16 15:15:00,220.33,220.58,220.31,220.58,9400.0,206.4787,206.713,206.4599,206.713,9400.0
2017-02-16 15:20:00,220.59,220.99,220.54,220.95,4180.0,206.7223,207.0972,206.6755,207.0597,4180.0
2017-02-16 15:25:00,220.95,221.07,220.79,220.83,7245.0,207.0597,207.1721,206.9098,206.9472,7245.0
2017-02-16 15:30:00,220.87,221.2,220.87,221.11,9700.0,206.9847,207.294,206.9847,207.2096,9700.0
2017-02-16 15:35:00,221.08,221.72,221.08,221.63,23073.0,207.1815,207.7813,207.1815,207.6969,23073.0
2017-02-16 15:40:00,221.62,221.72,221.46,221.68,21504.0,207.6876,207.7813,207.5376,207.7438,21504.0
2017-02-16 15:45:00,221.66,221.74,221.29,221.31,13689.0,207.7251,207.8,207.3783,207.3971,13689.0
2017-02-16 15:50:00,221.3,221.42,221.13,221.16,12051.0,207.3877,207.5001,207.2284,207.2565,12051.0
2017-02-16 15:55:00,221.22,221.48,221.19,221.43,35311.0,207.3127,207.5564,207.2846,207.5095,35311.0
2017-02-17 09:30:00,220.82,221.0,219.56,219.61,23877.0,206.9379,207.1065,205.7571,205.8039,23877.0
2017-02-17 09:35:00,219.63,220.24,219.34,219.69,9211.0,205.8227,206.3943,205.5509,205.8789,9211.0
2017-02-17 09:40:00,219.8,220.51,219.5,220.35,4043.0,205.982,206.6474,205.7008,206.4974,4043.0
2017-02-17 09:45:00,220.36,220.58,220.0,220.58,3063.0,206.5068,206.713,206.1694,206.713,3063.0
2017-02-17 09:50:00,220.39,220.39,219.99,220.12,9331.0,206.5349,206.5349,206.16,206.2819,9331.0
2017-02-17 09:55:00,220.12,220.37,220.0,220.15,17391.0,206.2819,206.5162,206.1694,206.31,17391.0
2017-02-17 10:00:00,220.0,220.21,219.78,219.78,4221.0,206.1694,206.3662,205.9632,205.9632,4221.0
2017-02-17 10:05:00,219.76,219.97,219.1,219.25,7769.0,205.9445,206.1413,205.326,205.4666,7769.0
2017-02-17 10:10:00,219.23,219.48,219.04,219.18,5854.0,205.4478,205.6821,205.2698,205.401,5854.0
2017-02-17 10:15:00,219.25,219.25,219.0,219.01,16997.0,205.4666,205.4666,205.2323,205.2417,16997.0
2017-02-17 10:20:00,219.15,219.17,219.0,219.08,8796.0,205.3729,205.3916,205.2323,205.3073,8796.0
2017-02-17 10:25:00,219.05,219.14,218.89,218.89,18929.0,205.2791,205.3635,205.1292,205.1292,18929.0
2017-02-17 10:30:00,218.72,218.97,218.55,218.81,23003.0,204.9699,205.2042,204.8106,205.0542,23003.0
2017-02-17 10:35:00,218.87,218.91,218.5,218.68,15910.0,205.1105,205.1479,204.7637,204.9324,15910.0
2017-02-17 10:40:00,218.55,218.92,218.35,218.59,9096.0,204.8106,205.1573,204.6231,204.8481,9096.0
2017-02-17 10:45:00,218.5,218.69,218.48,218.59,2623.0,204.7637,204.9418,204.745,204.8481,2623.0
2017-02-17 10:50:00,218.63,218.63,218.34,218.34,12251.0,204.8855,204.8855,204.6138,204.6138,12251.0
2017-02-17 10:55:00,218.41,218.42,218.11,218.3,11600.0,204.6794,204.6887,204.3982,204.5763,11600.0
2017-02-17 11:00:00,218.3,218.93,218.22,218.93,4539.0,204.5763,205.1667,204.5013,205.1667,4539.0
2017-02-17 11:05:00,218.86,218.87,218.25,218.87,4872.0,205.1011,205.1105,204.5294,205.1105,4872.0
2017-02-17 11:10:00,218.87,219.07,218.59,218.61,4440.0,205.1105,205.2979,204.8481,204.8668,4440.0
2017-02-17 11:15:00,218.7,218.85,218.16,218.41,11676.0,204.9511,205.0917,204.4451,204.6794,11676.0
2017-02-17 11:20:00,218.38,218.38,218.11,218.34,6400.0,204.6513,204.6513,204.3982,204.6138,6400.0
2017-02-17 11:25:00,218.37,218.37,218.0,218.2,6806.0,204.6419,204.6419,204.2951,204.4826,6806.0
2017-02-17 11:30:00,218.04,218.29,218.02,218.13,6718.0,204.3326,204.5669,204.3139,204.417,6718.0
2017-02-17 11:35:00,218.12,218.2,217.08,217.37,10491.0,204.4076,204.4826,203.433,203.7048,10491.0
2017-02-17 11:40:00,217.09,217.49,216.88,216.92,21653.0,203.4424,203.8172,203.2456,203.283,21653.0
2017-02-17 11:45:00,217.12,217.43,216.83,216.97,10948.0,203.4705,203.761,203.1987,203.3299,10948.0
2017-02-17 11:50:00,217.03,217.09,216.52,217.03,7360.0,203.3861,203.4424,202.9082,203.3861,7360.0
2017-02-17 11:55:00,217.14,217.38,216.73,216.73,4693.0,203.4892,203.7141,203.105,203.105,4693.0
2017-02-17 12:00:00,216.69,216.84,216.0,216.09,12123.0,203.0675,203.2081,202.4209,202.5052,12123.0
2017-02-17 12:05:00,216.18,216.26,215.61,215.71,18130.0,202.5896,202.6645,202.0554,202.1491,18130.0
2017-02-17 12:10:00,215.73,216.02,215.59,215.72,26549.0,202.1679,202.4396,202.0367,202.1585,26549.0
2017-02-17 12:15:00,215.74,215.83,215.69,215.69,6466.0,202.1772,202.2616,202.1304,202.1304,6466.0
2017-02-17 12:20:00,215.83,216.04,215.42,215.5,24516.0,202.2616,202.4584,201.8773,201.9523,24516.0
2017-02-17 12:25:00,215.53,215.7,215.5,215.67,3248.0,201.9804,202.1397,201.9523,202.1116,3248.0
2017-02-17 12:30:00,215.55,215.76,215.55,215.68,7690.0,201.9992,202.196,201.9992,202.121,7690.0
2017-02-17 12:35:00,215.68,215.68,215.42,215.55,6899.0,202.121,202.121,201.8773,201.9992,6899.0
2017-02-17 12:40:00,215.65,215.76,215.55,215.76,6742.0,202.0929,202.196,201.9992,202.196,6742.0
2017-02-17 12:45:00,215.68,215.78,215.3,215.31,3475.0,202.121,202.2147,201.7649,201.7743,3475.0
2017-02-17 12:50:00,215.46,215.62,215.33,215.53,6444.0,201.9148,202.0648,201.793,201.9804,6444.0
2017-02-17 12:55:00,215.56,215.56,215.26,215.26,3400.0,202.0085,202.0085,201.7274,201.7274,3400.0
2017-02-17 13:00:00,215.49,215.55,215.37,215.48,3443.0,201.9429,201.9992,201.8305,201.9336,3443.0
2017-02-17 13:05:00,215.55,215.57,215.44,215.51,3300.0,201.9992,202.0179,201.8961,201.9617,3300.0
2017-02-17 13:10:00,215.58,215.86,215.5,215.81,7205.0,202.0273,202.2897,201.9523,202.2428,7205.0
2017-02-17 13:15:00,215.81,215.97,215.72,215.92,3500.0,202.2428,202.3928,202.1585,202.3459,3500.0
2017-02-17 13:20:00,215.97,216.5,215.95,216.5,6335.0,202.3928,202.8894,202.374,202.8894,6335.0
2017-02-17 13:25:00,216.65,216.91,216.54,216.89,4410.0,203.03,203.2737,202.9269,203.2549,4410.0
2017-02-17 13:30:00,216.95,217.25,216.94,217.25,3774.0,203.3112,203.5923,203.3018,203.5923,3774.0
2017-02-17 13:35:00,217.24,217.24,216.99,217.06,3600.0,203.5829,203.5829,203.3486,203.4142,3600.0
2017-02-17 13:40:00,216.95,216.98,216.4,216.4,4758.0,203.3112,203.3393,202.7957,202.7957,4758.0
2017-02-17 13:45:00,216.52,216.71,216.52,216.58,5018.0,202.9082,203.0862,202.9082,202.9644,5018.0
2017-02-17 13:50:00,216.58,216.64,216.45,216.6,4700.0,202.9644,203.0206,202.8426,202.9832,4700.0
2017-02-17 13:55:00,216.6,216.79,216.54,216.79,2600.0,202.9832,203.1612,202.9269,203.1612,2600.0
2017-02-17 14:00:00,216.73,216.88,216.66,216.86,3273.0,203.105,203.2456,203.0394,203.2268,3273.0
2017-02-17 14:05:00,216.9,217.15,216.77,217.08,4300.0,203.2643,203.4986,203.1425,203.433,4300.0
2017-02-17 14:10:00,217.07,217.23,217.06,217.11,3725.0,203.4236,203.5736,203.4142,203.4611,3725.0
2017-02-17 14:15:00,217.04,217.05,216.9,216.98,1742.0,203.3955,203.4049,203.2643,203.3393,1742.0
2017-02-17 14:20:00,216.97,217.05,216.79,216.81,7200.0,203.3299,203.4049,203.1612,203.18,7200.0
2017-02-17 14:25:00,216.81,216.81,216.43,216.43,4287.0,203.18,203.18,202.8238,202.8238,4287.0
2017-02-17 14:30:00,216.51,216.75,216.47,216.75,3158.0,202.8988,203.1237,202.8613,203.1237,3158.0
2017-02-17 14:35:00,216.71,216.85,216.7,216.83,4400.0,203.0862,203.2174,203.0769,203.1987,4400.0
2017-02-17 14:40:00,216.85,216.9,216.77,216.87,1930.0,203.2174,203.2643,203.1425,203.2362,1930.0
2017-02-17 14:45:00,216.95,217.02,216.88,216.94,3800.0,203.3112,203.3768,203.2456,203.3018,3800.0
2017-02-17 14:50:00,216.94,217.04,216.88,216.94,3600.0,203.3018,203.3955,203.2456,203.3018,3600.0
2017-02-17 14:55:00,216.93,217.05,216.88,216.96,2734.0,203.2924,203.4049,203.2456,203.3205,2734.0
2017-02-17 15:00:00,216.89,217.08,216.84,216.89,4045.0,203.2549,203.433,203.2081,203.2549,4045.0
2017-02-17 15:05:00,217.04,217.15,216.99,217.11,3718.0,203.3955,203.4986,203.3486,203.4611,3718.0
2017-02-17 15:10:00,217.1,217.12,216.91,216.93,3000.0,203.4517,203.4705,203.2737,203.2924,3000.0
2017-02-17 15:15:00,217.04,217.15,216.94,217.14,6601.0,203.3955,203.4986,203.3018,203.4892,6601.0
2017-02-17 15:20:00,217.11,217.11,216.88,216.88,5314.0,203.4611,203.4611,203.2456,203.2456,5314.0
2017-02-17 15:25:00,216.89,216.91,216.73,216.84,4714.0,203.2549,203.2737,203.105,203.2081,4714.0
2017-02-17 15:30:00,216.81,216.85,216.6,216.67,6144.0,203.18,203.2174,202.9832,203.0488,6144.0
2017-02-17 15:35:00,216.66,216.93,216.64,216.87,11978.0,203.0394,203.2924,203.0206,203.2362,11978.0
2017-02-17 15:40:00,216.86,217.05,216.84,216.87,9644.0,203.2268,203.4049,203.2081,203.2362,9644.0
2017-02-17 15:45:00,216.92,217.31,216.91,217.1,13249.0,203.283,203.6485,203.2737,203.4517,13249.0
2017-02-17 15:50:00,217.14,217.37,217.14,217.34,14537.0,203.4892,203.7048,203.4892,203.6766,14537.0
2017-02-17 15:55:00,217.34,217.58,217.3,217.53,35644.0,203.6766,203.9016,203.6392,203.8547,35644.0
2017-02-21 09:30:00,218.25,219.29,218.05,219.19,9797.0,204.5294,205.5041,204.342,205.4103,9797.0
2017-02-21 09:35:00,219.12,219.2,218.43,218.71,16613.0,205.3447,205.4197,204.6981,204.9605,16613.0
2017-02-21 09:40:00,218.71,219.09,218.52,218.75,7820.0,204.9605,205.3166,204.7825,204.998,7820.0
2017-02-21 09:45:00,218.78,219.07,218.62,218.83,9263.0,205.0261,205.2979,204.8762,205.073,9263.0
2017-02-21 09:50:00,218.98,219.11,218.52,218.6,3649.0,205.2135,205.3354,204.7825,204.8574,3649.0
2017-02-21 09:55:00,218.55,218.88,218.49,218.5,5356.0,204.8106,205.1198,204.7543,204.7637,5356.0
2017-02-21 10:00:00,218.77,219.51,218.77,219.5,13505.0,205.0167,205.7102,205.0167,205.7008,13505.0
2017-02-21 10:05:00,219.51,220.5,219.51,220.28,6620.0,205.7102,206.638,205.7102,206.4318,6620.0
2017-02-21 10:10:00,220.45,220.79,220.08,220.76,5631.0,206.5911,206.9098,206.2444,206.8816,5631.0
2017-02-21 10:15:00,220.81,221.24,220.58,221.24,12889.0,206.9285,207.3315,206.713,207.3315,12889.0
2017-02-21 10:20:00,221.11,221.4,220.88,221.4,6011.0,207.2096,207.4814,206.9941,207.4814,6011.0
2017-02-21 10:25:00,221.41,221.69,221.28,221.49,32522.0,207.4908,207.7532,207.3689,207.5657,32522.0
2017-02-21 10:30:00,221.59,221.59,220.79,220.79,2979.0,207.6595,207.6595,206.9098,206.9098,2979.0
2017-02-21 10:35:00,220.9,221.02,220.73,220.73,3302.0,207.0128,207.1253,206.8535,206.8535,3302.0
2017-02-21 10:40:00,220.69,220.86,220.41,220.73,5485.0,206.816,206.9754,206.5536,206.8535,5485.0
2017-02-21 10:45:00,220.67,220.74,220.27,220.38,2650.0,206.7973,206.8629,206.4224,206.5255,2650.0
2017-02-21 10:50:00,220.32,220.39,220.19,220.26,7166.0,206.4693,206.5349,206.3475,206.4131,7166.0
2017-02-21 10:55:00,220.34,220.56,220.26,220.31,11068.0,206.488,206.6942,206.4131,206.4599,11068.0
2017-02-21 11:00:00,220.26,220.73,220.2,220.71,11800.0,206.4131,206.8535,206.3568,206.8348,11800.0
2017-02-21 11:05:00,220.71,220.72,220.26,220.29,10361.0,206.8348,206.8442,206.4131,206.4412,10361.0
2017-02-21 11:10:00,220.2,220.86,220.2,220.86,4706.0,206.3568,206.9754,206.3568,206.9754,4706.0
2017-02-21 11:15:00,220.6,220.73,220.54,220.57,5050.0,206.7317,206.8535,206.6755,206.7036,5050.0
2017-02-21 11:20:00,220.55,220.55,219.8,219.81,5508.0,206.6848,206.6848,205.982,205.9914,5508.0
2017-02-21 11:25:00,219.97,220.15,219.65,219.65,7100.0,206.1413,206.31,205.8414,205.8414,7100.0
2017-02-21 11:30:00,219.74,219.92,219.54,219.65,6168.0,205.9258,206.0944,205.7383,205.8414,6168.0
2017-02-21 11:35:00,219.58,219.78,219.24,219.62,18489.0,205.7758,205.9632,205.4572,205.8133,18489.0
2017-02-21 11:40:00,219.58,219.86,219.33,219.54,9130.0,205.7758,206.0382,205.5415,205.7383,9130.0
2017-02-21 11:45:00,219.45,219.91,219.25,219.28,6590.0,205.654,206.0851,205.4666,205.4947,6590.0
2017-02-21 11:50:00,219.32,219.59,219.05,219.48,4100.0,205.5322,205.7852,205.2791,205.6821,4100.0
2017-02-21 11:55:00,219.33,219.36,219.25,219.25,700.0,205.5415,205.5697,205.4666,205.4666,700.0
2017-02-21 12:00:00,219.43,219.85,219.4,219.77,5154.0,205.6352,206.0288,205.6071,205.9539,5154.0
2017-02-21 12:05:00,219.8,219.8,219.57,219.57,1855.0,205.982,205.982,205.7664,205.7664,1855.0
2017-02-21 12:10:00,219.63,219.9,219.6,219.89,3740.0,205.8227,206.0757,205.7946,206.0663,3740.0
2017-02-21 12:15:00,219.81,219.97,219.7,219.97,2658.0,205.9914,206.1413,205.8883,206.1413,2658.0
2017-02-21 12:20:00,219.97,220.22,219.97,220.21,3100.0,206.1413,206.3756,206.1413,206.3662,3100.0
2017-02-21 12:25:00,220.2,220.39,220.15,220.36,2813.0,206.3568,206.5349,206.31,206.5068,2813.0
2017-02-21 12:30:00,220.32,220.32,220.31,220.31,204.0,206.4693,206.4693,206.4599,206.4599,204.0
2017-02-21 12:35:00,220.38,220.5,220.38,220.44,3296.0,206.5255,206.638,206.5255,206.5818,3296.0
2017-02-21 12:40:00,220.37,220.38,220.34,220.34,700.0,206.5162,206.5255,206.488,206.488,700.0
2017-02-21 12:45:00,220.35,220.69,220.35,220.56,2221.0,206.4974,206.816,206.4974,206.6942,2221.0
2017-02-21 12:50:00,220.48,220.52,220.3,220.4,1600.0,206.6192,206.6567,206.4506,206.5443,1600.0
2017-02-21 12:55:00,220.46,220.66,220.46,220.48,4351.0,206.6005,206.7879,206.6005,206.6192,4351.0
2017-02-21 13:00:00,220.48,220.48,220.24,220.24,1800.0,206.6192,206.6192,206.3943,206.3943,1800.0
2017-02-21 13:05:00,220.11,220.43,220.09,220.25,6414.0,206.2725,206.5724,206.2538,206.4037,6414.0
2017-02-21 13:10:00,220.34,220.45,220.24,220.45,1300.0,206.488,206.5911,206.3943,206.5911,1300.0
2017-02-21 13:15:00,220.4,220.65,220.39,220.53,2194.0,206.5443,206.7786,206.5349,206.6661,2194.0
2017-02-21 13:20:00,220.5,220.5,220.26,220.38,2228.0,206.638,206.638,206.4131,206.5255,2228.0
2017-02-21 13:25:00,220.4,220.42,220.27,220.38,1800.0,206.5443,206.563,206.4224,206.5255,1800.0
2017-02-21 13:30:00,220.39,220.39,220.19,220.19,400.0,206.5349,206.5349,206.3475,206.3475,400.0
2017-02-21 13:35:00,220.11,220.28,219.82,219.91,3127.0,206.2725,206.4318,206.0007,206.0851,3127.0
2017-02-21 13:40:00,219.73,219.84,219.54,219.63,3000.0,205.9164,206.0195,205.7383,205.8227,3000.0
2017-02-21 13:45:00,219.75,220.01,219.72,220.01,2400.0,205.9351,206.1788,205.907,206.1788,2400.0
2017-02-21 13:50:00,219.9,220.04,219.9,219.9,800.0,206.0757,206.2069,206.0757,206.0757,800.0
2017-02-21 13:55:00,220.06,220.34,219.94,220.34,4228.0,206.2256,206.488,206.1132,206.488,4228.0
2017-02-21 14:00:00,220.37,220.47,220.08,220.46,3217.0,206.5162,206.6099,206.2444,206.6005,3217.0
2017-02-21 14:05:00,220.42,220.53,220.38,220.53,1277.0,206.563,206.6661,206.5255,206.6661,1277.0
2017-02-21 14:10:00,220.53,220.53,220.37,220.46,3911.0,206.6661,206.6661,206.5162,206.6005,3911.0
2017-02-21 14:15:00,220.51,220.65,220.51,220.65,1400.0,206.6474,206.7786,206.6474,206.7786,1400.0
2017-02-21 14:20:00,220.7,220.77,220.7,220.77,726.0,206.8254,206.891,206.8254,206.891,726.0
2017-02-21 14:25:00,220.78,220.9,220.7,220.82,1801.0,206.9004,207.0128,206.8254,206.9379,1801.0
2017-02-21 14:30:00,220.91,220.96,220.59,220.59,3576.0,207.0222,207.0691,206.7223,206.7223,3576.0
2017-02-21 14:35:00,220.5,220.53,220.29,220.29,1300.0,206.638,206.6661,206.4412,206.4412,1300.0
2017-02-21 14:40:00,220.4,220.41,220.2,220.4,3000.0,206.5443,206.5536,206.3568,206.5443,3000.0
2017-02-21 14:45:00,220.41,220.41,220.1,220.34,3155.0,206.5536,206.5536,206.2631,206.488,3155.0
2017-02-21 14:50:00,220.37,220.37,220.13,220.23,1986.0,206.5162,206.5162,206.2912,206.385,1986.0
2017-02-21 14:55:00,220.23,220.3,220.06,220.13,3903.0,206.385,206.4506,206.2256,206.2912,3903.0
2017-02-21 15:00:00,220.1,220.15,219.98,220.03,2900.0,206.2631,206.31,206.1507,206.1975,2900.0
2017-02-21 15:05:00,220.02,220.02,219.69,219.69,3771.0,206.1882,206.1882,205.8789,205.8789,3771.0
2017-02-21 15:10:00,219.72,219.77,219.65,219.76,1900.0,205.907,205.9539,205.8414,205.9445,1900.0
2017-02-21 15:15:00,219.83,219.88,219.7,219.83,4236.0,206.0101,206.057,205.8883,206.0101,4236.0
2017-02-21 15:20:00,219.8,219.87,219.7,219.78,1875.0,205.982,206.0476,205.8883,205.9632,1875.0
2017-02-21 15:25:00,219.81,219.9,219.76,219.76,4118.0,205.9914,206.0757,205.9445,205.9445,4118.0
2017-02-21 15:30:00,219.76,220.16,219.76,220.06,6531.0,205.9445,206.3194,205.9445,206.2256,6531.0
2017-02-21 15:35:00,220.13,220.2,219.86,220.12,8200.0,206.2912,206.3568,206.0382,206.2819,8200.0
2017-02-21 15:40:00,220.16,220.38,220.12,220.3,6800.0,206.3194,206.5255,206.2819,206.4506,6800.0
2017-02-21 15:45:00,220.35,220.46,220.26,220.26,7100.0,206.4974,206.6005,206.4131,206.4131,7100.0
2017-02-21 15:50:00,220.26,220.38,220.2,220.24,8317.0,206.4131,206.5255,206.3568,206.3943,8317.0
2017-02-21 15:55:00,220.26,220.36,219.86,219.88,35991.0,206.4131,206.5068,206.0382,206.057,35991.0
2017-02-22 09:30:00,219.89,220.71,219.1,220.41,7840.0,206.0663,206.8348,205.326,206.5536,7840.0
2017-02-22 09:35:00,220.02,220.05,219.32,219.54,7801.0,206.1882,206.2163,205.5322,205.7383,7801.0
2017-02-22 09:40:00,219.42,220.3,219.42,220.06,4127.0,205.6259,206.4506,205.6259,206.2256,4127.0
2017-02-22 09:45:00,220.05,220.84,220.05,220.78,15751.0,206.2163,206.9566,206.2163,206.9004,15751.0
2017-02-22 09:50:00,220.5,220.5,220.18,220.34,2913.0,206.638,206.638,206.3381,206.488,2913.0
2017-02-22 09:55:00,220.33,220.4,219.76,220.15,5189.0,206.4787,206.5443,205.9445,206.31,5189.0
2017-02-22 10:00:00,220.21,221.37,220.21,220.73,8313.0,206.3662,207.4533,206.3662,206.8535,8313.0
2017-02-22 10:05:00,220.95,221.29,220.59,221.29,25221.0,207.0597,207.3783,206.7223,207.3783,25221.0
2017-02-22 10:10:00,221.21,221.21,220.65,221.14,7600.0,207.3033,207.3033,206.7786,207.2377,7600.0
2017-02-22 10:15:00,221.18,221.2,220.88,221.09,10234.0,207.2752,207.294,206.9941,207.1909,10234.0
2017-02-22 10:20:00,221.04,221.26,220.91,221.05,4100.0,207.144,207.3502,207.0222,207.1534,4100.0
2017-02-22 10:25:00,220.96,221.15,220.87,221.09,2919.0,207.0691,207.2471,206.9847,207.1909,2919.0
2017-02-22 10:30:00,221.12,221.33,220.84,220.93,5710.0,207.219,207.4158,206.9566,207.041,5710.0
2017-02-22 10:35:00,220.95,221.02,220.5,220.75,10726.0,207.0597,207.1253,206.638,206.8723,10726.0
2017-02-22 10:40:00,220.93,220.93,220.26,220.43,5813.0,207.041,207.041,206.4131,206.5724,5813.0
2017-02-22 10:45:00,220.34,220.5,220.13,220.32,3935.0,206.488,206.638,206.2912,206.4693,3935.0
2017-02-22 10:50:00,220.45,220.49,220.16,220.29,4727.0,206.5911,206.6286,206.3194,206.4412,4727.0
2017-02-22 10:55:00,220.2,220.25,220.0,220.25,3633.0,206.3568,206.4037,206.1694,206.4037,3633.0
2017-02-22 11:00:00,220.25,220.36,220.0,220.26,7653.0,206.4037,206.5068,206.1694,206.4131,7653.0
2017-02-22 11:05:00,220.36,220.63,220.14,220.17,8425.0,206.5068,206.7598,206.3006,206.3287,8425.0
2017-02-22 11:10:00,220.24,220.48,220.06,220.27,14381.0,206.3943,206.6192,206.2256,206.4224,14381.0
2017-02-22 11:15:00,220.25,220.25,219.93,220.12,5400.0,206.4037,206.4037,206.1038,206.2819,5400.0
2017-02-22 11:20:00,220.04,220.11,219.65,219.66,5184.0,206.2069,206.2725,205.8414,205.8508,5184.0
2017-02-22 11:25:00,219.69,219.69,219.36,219.62,6441.0,205.8789,205.8789,205.5697,205.8133,6441.0
2017-02-22 11:30:00,219.68,220.04,219.64,220.0,4874.0,205.8695,206.2069,205.832,206.1694,4874.0
2017-02-22 11:35:00,219.98,219.99,219.7,219.7,1400.0,206.1507,206.16,205.8883,205.8883,1400.0
2017-02-22 11:40:00,219.61,219.89,219.58,219.71,7914.0,205.8039,206.0663,205.7758,205.8976,7914.0
2017-02-22 11:45:00,219.87,219.88,219.58,219.74,5573.0,206.0476,206.057,205.7758,205.9258,5573.0
2017-02-22 11:50:00,219.74,219.89,219.59,219.64,4100.0,205.9258,206.0663,205.7852,205.832,4100.0
2017-02-22 11:55:00,219.7,219.74,219.55,219.63,10300.0,205.8883,205.9258,205.7477,205.8227,10300.0
2017-02-22 12:00:00,219.59,219.73,219.5,219.6,11001.0,205.7852,205.9164,205.7008,205.7946,11001.0
2017-02-22 12:05:00,219.63,219.66,219.41,219.42,6100.0,205.8227,205.8508,205.6165,205.6259,6100.0
2017-02-22 12:10:00,219.28,219.58,219.25,219.5,3700.0,205.4947,205.7758,205.4666,205.7008,3700.0
2017-02-22 12:15:00,219.54,219.58,219.54,219.57,300.0,205.7383,205.7758,205.7383,205.7664,300.0
2017-02-22 12:20:00,219.51,219.6,219.4,219.4,3200.0,205.7102,205.7946,205.6071,205.6071,3200.0
2017-02-22 12:25:00,219.48,219.58,219.3,219.43,7633.0,205.6821,205.7758,205.5134,205.6352,7633.0
2017-02-22 12:30:00,219.33,219.55,219.33,219.38,2200.0,205.5415,205.7477,205.5415,205.5884,2200.0
2017-02-22 12:35:00,219.54,219.59,219.18,219.18,4000.0,205.7383,205.7852,205.401,205.401,4000.0
2017-02-22 12:40:00,219.24,219.45,219.24,219.38,1500.0,205.4572,205.654,205.4572,205.5884,1500.0
2017-02-22 12:45:00,219.38,219.48,219.27,219.27,5100.0,205.5884,205.6821,205.4853,205.4853,5100.0
2017-02-22 12:50:00,219.32,219.57,219.28,219.54,5060.0,205.5322,205.7664,205.4947,205.7383,5060.0
2017-02-22 12:55:00,219.55,219.91,219.5,219.91,2400.0,205.7477,206.0851,205.7008,206.0851,2400.0
2017-02-22 13:00:00,219.82,220.05,219.81,219.96,5039.0,206.0007,206.2163,205.9914,206.1319,5039.0
2017-02-22 13:05:00,219.93,220.25,219.93,220.16,2200.0,206.1038,206.4037,206.1038,206.3194,2200.0
2017-02-22 13:10:00,220.11,220.23,219.87,220.0,3600.0,206.2725,206.385,206.0476,206.1694,3600.0
2017-02-22 13:15:00,219.91,220.2,219.87,220.11,3900.0,206.0851,206.3568,206.0476,206.2725,3900.0
2017-02-22 13:20:00,220.2,220.67,220.12,220.58,11271.0,206.3568,206.7973,206.2819,206.713,11271.0
2017-02-22 13:25:00,220.48,220.62,220.31,220.41,19635.0,206.6192,206.7504,206.4599,206.5536,19635.0
2017-02-22 13:30:00,220.4,220.51,220.16,220.18,19665.0,206.5443,206.6474,206.3194,206.3381,19665.0
2017-02-22 13:35:00,220.12,220.17,219.96,220.08,15322.0,206.2819,206.3287,206.1319,206.2444,15322.0
2017-02-22 13:40:00,220.07,220.4,219.98,220.25,18456.0,206.235,206.5443,206.1507,206.4037,18456.0
2017-02-22 13:45:00,220.18,220.18,219.98,220.03,9911.0,206.3381,206.3381,206.1507,206.1975,9911.0
2017-02-22 13:50:00,220.03,220.1,219.91,220.0,19545.0,206.1975,206.2631,206.0851,206.1694,19545.0
2017-02-22 13:55:00,220.05,220.05,219.84,219.84,5540.0,206.2163,206.2163,206.0195,206.0195,5540.0
2017-02-22 14:00:00,219.85,219.96,219.62,219.62,7745.0,206.0288,206.1319,205.8133,205.8133,7745.0
2017-02-22 14:05:00,219.68,219.75,219.22,219.33,5919.0,205.8695,205.9351,205.4385,205.5415,5919.0
2017-02-22 14:10:00,219.21,219.21,218.84,218.96,4072.0,205.4291,205.4291,205.0823,205.1948,4072.0
2017-02-22 14:15:00,218.96,219.1,218.88,219.1,3900.0,205.1948,205.326,205.1198,205.326,3900.0
2017-02-22 14:20:00,219.08,219.3,219.0,219.16,6330.0,205.3073,205.5134,205.2323,205.3822,6330.0
2017-02-22 14:25:00,219.28,219.44,219.19,219.44,14230.0,205.4947,205.6446,205.4103,205.6446,14230.0
2017-02-22 14:30:00,219.49,219.69,219.26,219.26,3592.0,205.6915,205.8789,205.4759,205.4759,3592.0
2017-02-22 14:35:00,219.39,219.41,219.22,219.23,2703.0,205.5978,205.6165,205.4385,205.4478,2703.0
2017-02-22 14:40:00,219.22,219.39,219.08,219.39,2700.0,205.4385,205.5978,205.3073,205.5978,2700.0
2017-02-22 14:45:00,219.39,219.46,219.31,219.36,3000.0,205.5978,205.6634,205.5228,205.5697,3000.0
2017-02-22 14:50:00,219.33,219.33,219.08,219.09,9340.0,205.5415,205.5415,205.3073,205.3166,9340.0
2017-02-22 14:55:00,219.07,219.29,219.04,219.23,13263.0,205.2979,205.5041,205.2698,205.4478,13263.0
2017-02-22 15:00:00,219.15,219.34,219.08,219.34,10164.0,205.3729,205.5509,205.3073,205.5509,10164.0
2017-02-22 15:05:00,219.38,219.42,219.03,219.23,20814.0,205.5884,205.6259,205.2604,205.4478,20814.0
2017-02-22 15:10:00,219.24,219.27,219.1,219.11,8360.0,205.4572,205.4853,205.326,205.3354,8360.0
2017-02-22 15:15:00,219.1,219.17,219.06,219.07,5236.0,205.326,205.3916,205.2885,205.2979,5236.0
2017-02-22 15:20:00,219.09,219.57,219.09,219.49,7620.0,205.3166,205.7664,205.3166,205.6915,7620.0
2017-02-22 15:25:00,219.36,219.44,219.22,219.44,3515.0,205.5697,205.6446,205.4385,205.6446,3515.0
2017-02-22 15:30:00,219.38,219.68,219.36,219.39,7500.0,205.5884,205.8695,205.5697,205.5978,7500.0
2017-02-22 15:35:00,219.35,219.46,219.19,219.19,7868.0,205.5603,205.6634,205.4103,205.4103,7868.0
2017-02-22 15:40:00,219.24,219.25,218.95,218.99,12038.0,205.4572,205.4666,205.1854,205.2229,12038.0
2017-02-22 15:45:00,219.0,219.02,218.77,218.87,10458.0,205.2323,205.251,205.0167,205.1105,10458.0
2017-02-22 15:50:00,218.87,218.97,218.72,218.86,14026.0,205.1105,205.2042,204.9699,205.1011,14026.0
2017-02-22 15:55:00,218.86,219.04,218.81,218.9,22264.0,205.1011,205.2698,205.0542,205.1386,22264.0
2017-02-23 09:30:00,219.7,220.25,219.04,219.93,14564.0,205.8883,206.4037,205.2698,206.1038,14564.0
2017-02-23 09:35:00,219.9,219.9,219.37,219.42,4770.0,206.0757,206.0757,205.579,205.6259,4770.0
2017-02-23 09:40:00,219.29,219.68,219.29,219.65,6723.0,205.5041,205.8695,205.5041,205.8414,6723.0
2017-02-23 09:45:00,219.65,219.79,219.26,219.26,8185.0,205.8414,205.9726,205.4759,205.4759,8185.0
2017-02-23 09:50:00,219.25,219.25,218.03,218.03,17894.0,205.4666,205.4666,204.3233,204.3233,17894.0
2017-02-23 09:55:00,218.15,218.16,217.25,217.78,11598.0,204.4357,204.4451,203.5923,204.089,11598.0
2017-02-23 10:00:00,217.7,217.8,217.36,217.47,15701.0,204.014,204.1077,203.6954,203.7985,15701.0
2017-02-23 10:05:00,217.49,217.54,216.66,216.74,21121.0,203.8172,203.8641,203.0394,203.1144,21121.0
2017-02-23 10:10:00,216.67,216.8,216.37,216.41,17234.0,203.0488,203.1706,202.7676,202.8051,17234.0
2017-02-23 10:15:00,216.43,216.71,216.35,216.51,5004.0,202.8238,203.0862,202.7489,202.8988,5004.0
2017-02-23 10:20:00,216.54,216.57,215.42,215.46,22206.0,202.9269,202.955,201.8773,201.9148,22206.0
2017-02-23 10:25:00,215.71,215.71,214.78,215.05,17270.0,202.1491,202.1491,201.2776,201.5306,17270.0
2017-02-23 10:30:00,214.91,215.06,213.7,213.79,35974.0,201.3994,201.54,200.2655,200.3498,35974.0
2017-02-23 10:35:00,213.83,214.02,213.32,213.37,11544.0,200.3873,200.5654,199.9094,199.9562,11544.0
2017-02-23 10:40:00,213.17,213.37,212.5,212.52,10416.0,199.7688,199.9562,199.1409,199.1597,10416.0
2017-02-23 10:45:00,212.52,212.57,212.23,212.45,5906.0,199.1597,199.2065,198.8879,199.0941,5906.0
2017-02-23 10:50:00,212.42,212.42,210.92,211.14,37372.0,199.0659,199.0659,197.6602,197.8664,37372.0
2017-02-23 10:55:00,211.0,211.07,209.63,210.77,98649.0,197.7352,197.8008,196.4513,197.5197,98649.0
2017-02-23 11:00:00,210.81,211.83,210.38,211.82,60707.0,197.5572,198.513,197.1542,198.5037,60707.0
2017-02-23 11:05:00,211.82,212.81,211.56,211.9,53510.0,198.5037,199.4314,198.26,198.5786,53510.0
2017-02-23 11:10:00,211.87,213.05,211.86,211.92,45558.0,198.5505,199.6563,198.5411,198.5974,45558.0
2017-02-23 11:15:00,212.24,212.25,211.07,211.29,25264.0,198.8973,198.9066,197.8008,198.007,25264.0
2017-02-23 11:20:00,211.29,211.4,210.25,210.29,10906.0,198.007,198.1101,197.0324,197.0698,10906.0
2017-02-23 11:25:00,210.29,210.3,209.75,210.02,45459.0,197.0698,197.0792,196.5638,196.8168,45459.0
2017-02-23 11:30:00,209.95,210.11,208.12,208.56,43985.0,196.7512,196.9012,195.0363,195.4486,43985.0
2017-02-23 11:35:00,208.62,208.86,207.81,208.03,30285.0,195.5048,195.7297,194.7458,194.9519,30285.0
2017-02-23 11:40:00,208.09,208.35,207.55,208.33,30611.0,195.0082,195.2518,194.5021,195.2331,30611.0
2017-02-23 11:45:00,208.31,208.34,206.9,206.99,24934.0,195.2143,195.2424,193.893,193.9773,24934.0
2017-02-23 11:50:00,206.95,207.88,206.84,207.88,65730.0,193.9398,194.8114,193.8367,194.8114,65730.0
2017-02-23 11:55:00,207.73,207.88,206.55,207.12,47986.0,194.6708,194.8114,193.565,194.0991,47986.0
2017-02-23 12:00:00,207.01,207.27,206.75,207.09,25258.0,193.996,194.2397,193.7524,194.071,25258.0
2017-02-23 12:05:00,207.09,207.2,206.34,206.93,27297.0,194.071,194.1741,193.3682,193.9211,27297.0
2017-02-23 12:10:00,207.01,208.16,206.97,208.16,32733.0,193.996,195.0738,193.9586,195.0738,32733.0
2017-02-23 12:15:00,208.23,208.93,207.73,208.93,34440.0,195.1394,195.7953,194.6708,195.7953,34440.0
2017-02-23 12:20:00,208.9,208.97,208.27,208.5,29166.0,195.7672,195.8328,195.1768,195.3924,29166.0
2017-02-23 12:25:00,208.5,210.3,208.27,210.11,35081.0,195.3924,197.0792,195.1768,196.9012,35081.0
2017-02-23 12:30:00,210.04,210.5,209.91,210.22,16327.0,196.8356,197.2666,196.7137,197.0042,16327.0
2017-02-23 12:35:00,210.3,211.04,210.3,210.63,54643.0,197.0792,197.7727,197.0792,197.3885,54643.0
2017-02-23 12:40:00,210.77,211.1,209.89,210.01,12331.0,197.5197,197.8289,196.695,196.8075,12331.0
2017-02-23 12:45:00,210.04,210.43,209.5,210.27,12100.0,196.8356,197.201,196.3295,197.0511,12100.0
2017-02-23 12:50:00,210.25,210.59,210.04,210.05,14362.0,197.0324,197.351,196.8356,196.8449,14362.0
2017-02-23 12:55:00,209.93,210.09,209.5,209.93,9815.0,196.7325,196.8824,196.3295,196.7325,9815.0
2017-02-23 13:00:00,209.93,210.08,209.6,209.61,13424.0,196.7325,196.873,196.4232,196.4326,13424.0
2017-02-23 13:05:00,209.72,209.93,209.57,209.91,8031.0,196.5357,196.7325,196.3951,196.7137,8031.0
2017-02-23 13:10:00,209.92,210.25,209.76,209.9,9414.0,196.7231,197.0324,196.5732,196.7044,9414.0
2017-02-23 13:15:00,209.89,210.19,209.72,209.87,9263.0,196.695,196.9761,196.5357,196.6763,9263.0
2017-02-23 13:20:00,209.69,210.05,209.6,210.0,10516.0,196.5076,196.8449,196.4232,196.7981,10516.0
2017-02-23 13:25:00,210.0,210.09,209.29,209.6,23292.0,196.7981,196.8824,196.1327,196.4232,23292.0
2017-02-23 13:30:00,209.6,209.6,209.16,209.16,9448.0,196.4232,196.4232,196.0109,196.0109,9448.0
2017-02-23 13:35:00,209.19,209.19,208.68,208.96,10840.0,196.039,196.039,195.5611,195.8235,10840.0
2017-02-23 13:40:00,209.0,209.62,209.0,209.39,5700.0,195.8609,196.442,195.8609,196.2264,5700.0
2017-02-23 13:45:00,209.54,209.56,209.1,209.11,2001.0,196.367,196.3857,195.9547,195.964,2001.0
2017-02-23 13:50:00,209.21,209.37,209.13,209.33,13601.0,196.0577,196.2077,195.9828,196.1702,13601.0
2017-02-23 13:55:00,209.27,209.33,209.03,209.12,11110.0,196.114,196.1702,195.8891,195.9734,11110.0
2017-02-23 14:00:00,209.04,209.21,208.81,209.11,5820.0,195.8984,196.0577,195.6829,195.964,5820.0
2017-02-23 14:05:00,209.15,209.42,208.85,208.95,7426.0,196.0015,196.2545,195.7204,195.8141,7426.0
2017-02-23 14:10:00,209.05,209.16,208.78,209.16,4301.0,195.9078,196.0109,195.6548,196.0109,4301.0
2017-02-23 14:15:00,209.18,209.18,208.63,208.66,1600.0,196.0296,196.0296,195.5142,195.5423,1600.0
2017-02-23 14:20:00,208.74,209.1,208.6,208.87,13288.0,195.6173,195.9547,195.4861,195.7391,13288.0
2017-02-23 14:25:00,208.87,209.11,208.85,208.86,6973.0,195.7391,195.964,195.7204,195.7297,6973.0
2017-02-23 14:30:00,208.81,209.03,208.69,208.88,10830.0,195.6829,195.8891,195.5704,195.7485,10830.0
2017-02-23 14:35:00,208.86,209.0,208.73,208.73,13715.0,195.7297,195.8609,195.6079,195.6079,13715.0
2017-02-23 14:40:00,208.83,209.0,208.74,208.89,4449.0,195.7016,195.8609,195.6173,195.7579,4449.0
2017-02-23 14:45:00,208.84,209.05,208.79,208.88,13649.0,195.711,195.9078,195.6641,195.7485,13649.0
2017-02-23 14:50:00,208.87,208.9,208.38,208.39,14450.0,195.7391,195.7672,195.2799,195.2893,14450.0
2017-02-23 14:55:00,208.38,208.65,208.38,208.53,25245.0,195.2799,195.5329,195.2799,195.4205,25245.0
2017-02-23 15:00:00,208.52,208.61,208.33,208.49,9498.0,195.4111,195.4955,195.2331,195.383,9498.0
2017-02-23 15:05:00,208.45,208.51,208.24,208.24,1825.0,195.3455,195.4017,195.1487,195.1487,1825.0
2017-02-23 15:10:00,208.22,208.51,208.21,208.21,6916.0,195.13,195.4017,195.1206,195.1206,6916.0
2017-02-23 15:15:00,208.19,208.36,207.86,208.15,11322.0,195.1019,195.2612,194.7926,195.0644,11322.0
2017-02-23 15:20:00,208.13,208.64,208.11,208.56,12667.0,195.0456,195.5236,195.0269,195.4486,12667.0
2017-02-23 15:25:00,208.51,208.85,208.46,208.61,16063.0,195.4017,195.7204,195.3549,195.4955,16063.0
2017-02-23 15:30:00,208.62,208.83,208.56,208.61,14505.0,195.5048,195.7016,195.4486,195.4955,14505.0
2017-02-23 15:35:00,208.61,208.86,208.61,208.8,10782.0,195.4955,195.7297,195.4955,195.6735,10782.0
2017-02-23 15:40:00,208.84,209.33,208.74,209.17,32483.0,195.711,196.1702,195.6173,196.0203,32483.0
2017-02-23 15:45:00,209.22,209.25,208.79,209.08,43469.0,196.0671,196.0952,195.6641,195.9359,43469.0
2017-02-23 15:50:00,209.23,209.28,208.72,208.74,20965.0,196.0765,196.1233,195.5985,195.6173,20965.0
2017-02-23 15:55:00,208.72,208.88,208.52,208.74,40404.0,195.5985,195.7485,195.4111,195.6173,40404.0
2017-02-24 09:30:00,207.08,207.08,206.13,206.13,22805.0,194.0616,194.0616,193.1714,193.1714,22805.0
2017-02-24 09:35:00,206.3,207.68,206.1,206.82,21221.0,193.3307,194.6239,193.1433,193.818,21221.0
2017-02-24 09:40:00,206.8,207.71,206.32,207.34,46340.0,193.7993,194.652,193.3494,194.3053,46340.0
2017-02-24 09:45:00,207.63,208.5,207.5,208.06,26429.0,194.5771,195.3924,194.4552,194.98,26429.0
2017-02-24 09:50:00,208.07,208.32,206.99,206.99,16252.0,194.9894,195.2237,193.9773,193.9773,16252.0
2017-02-24 09:55:00,206.91,208.38,206.91,208.35,9842.0,193.9023,195.2799,193.9023,195.2518,9842.0
2017-02-24 10:00:00,208.45,208.53,207.65,208.49,33396.0,195.3455,195.4205,194.5958,195.383,33396.0
2017-02-24 10:05:00,208.52,208.68,208.18,208.18,6234.0,195.4111,195.5611,195.0925,195.0925,6234.0
2017-02-24 10:10:00,208.19,208.19,207.67,207.76,3945.0,195.1019,195.1019,194.6146,194.6989,3945.0
2017-02-24 10:15:00,207.91,208.24,207.49,207.49,11400.0,194.8395,195.1487,194.4459,194.4459,11400.0
2017-02-24 10:20:00,207.62,209.61,207.62,209.61,19034.0,194.5677,196.4326,194.5677,196.4326,19034.0
2017-02-24 10:25:00,209.71,210.23,209.41,210.16,23000.0,196.5263,197.0136,196.2452,196.948,23000.0
2017-02-24 10:30:00,210.28,210.29,209.68,210.25,6124.0,197.0605,197.0698,196.4982,197.0324,6124.0
2017-02-24 10:35:00,210.15,210.16,209.39,209.89,11500.0,196.9386,196.948,196.2264,196.695,11500.0
2017-02-24 10:40:00,209.89,211.32,209.76,211.09,51831.0,196.695,198.0351,196.5732,197.8196,51831.0
2017-02-24 10:45:00,211.14,211.25,210.43,210.44,8753.0,197.8664,197.9695,197.201,197.2104,8753.0
2017-02-24 10:50:00,210.36,211.29,210.1,210.66,18295.0,197.1354,198.007,196.8918,197.4166,18295.0
2017-02-24 10:55:00,210.69,211.0,210.49,210.89,23779.0,197.4447,197.7352,197.2573,197.6321,23779.0
2017-02-24 11:00:00,210.91,210.91,210.02,210.02,18075.0,197.6509,197.6509,196.8168,196.8168,18075.0
2017-02-24 11:05:00,210.07,210.1,209.59,210.04,17242.0,196.8637,196.8918,196.4139,196.8356,17242.0
2017-02-24 11:10:00,209.99,210.26,209.82,210.11,7340.0,196.7887,197.0417,196.6294,196.9012,7340.0
2017-02-24 11:15:00,210.16,210.67,210.15,210.6,23022.0,196.948,197.426,196.9386,197.3604,23022.0
2017-02-24 11:20:00,210.61,210.71,209.91,209.91,19713.0,197.3697,197.4634,196.7137,196.7137,19713.0
2017-02-24 11:25:00,209.84,210.5,209.73,210.0,20580.0,196.6481,197.2666,196.5451,196.7981,20580.0
2017-02-24 11:30:00,210.11,210.2,209.97,210.13,7903.0,196.9012,196.9855,196.77,196.9199,7903.0
2017-02-24 11:35:00,209.94,210.13,209.82,210.13,3734.0,196.7419,196.9199,196.6294,196.9199,3734.0
2017-02-24 11:40:00,210.01,210.08,209.31,209.31,6370.0,196.8075,196.873,196.1515,196.1515,6370.0
2017-02-24 11:45:00,209.21,209.36,208.78,209.05,1700.0,196.0577,196.1983,195.6548,195.9078,1700.0
2017-02-24 11:50:00,208.82,208.91,208.63,208.78,3993.0,195.6923,195.7766,195.5142,195.6548,3993.0
2017-02-24 11:55:00,208.65,209.06,208.59,209.05,8926.0,195.5329,195.9172,195.4767,195.9078,8926.0
2017-02-24 12:00:00,209.19,209.29,208.69,208.84,6506.0,196.039,196.1327,195.5704,195.711,6506.0
2017-02-24 12:05:00,208.73,208.9,208.56,208.6,6721.0,195.6079,195.7672,195.4486,195.4861,6721.0
2017-02-24 12:10:00,208.5,208.93,208.5,208.89,3025.0,195.3924,195.7953,195.3924,195.7579,3025.0
2017-02-24 12:15:00,209.02,209.25,208.92,208.92,6298.0,195.8797,196.0952,195.786,195.786,6298.0
2017-02-24 12:20:00,208.92,209.07,208.92,209.0,1649.0,195.786,195.9265,195.786,195.8609,1649.0
2017-02-24 12:25:00,209.07,209.12,208.54,208.54,11370.0,195.9265,195.9734,195.4299,195.4299,11370.0
2017-02-24 12:30:00,208.66,208.97,207.77,208.35,26802.0,195.5423,195.8328,194.7083,195.2518,26802.0
2017-02-24 12:35:00,208.14,208.14,208.09,208.1,300.0,195.055,195.055,195.0082,195.0175,300.0
2017-02-24 12:40:00,207.96,208.1,207.95,207.97,870.0,194.8863,195.0175,194.877,194.8957,870.0
2017-02-24 12:45:00,208.11,208.28,208.02,208.19,3558.0,195.0269,195.1862,194.9426,195.1019,3558.0
2017-02-24 12:50:00,208.27,208.64,208.27,208.43,5514.0,195.1768,195.5236,195.1768,195.3268,5514.0
2017-02-24 12:55:00,208.21,208.56,208.03,208.21,15446.0,195.1206,195.4486,194.9519,195.1206,15446.0
2017-02-24 13:00:00,208.24,208.51,208.22,208.39,1565.0,195.1487,195.4017,195.13,195.2893,1565.0
2017-02-24 13:05:00,208.38,208.38,208.0,208.12,6900.0,195.2799,195.2799,194.9238,195.0363,6900.0
2017-02-24 13:10:00,208.24,208.62,208.24,208.56,3400.0,195.1487,195.5048,195.1487,195.4486,3400.0
2017-02-24 13:15:00,208.54,208.71,208.54,208.71,1200.0,195.4299,195.5892,195.4299,195.5892,1200.0
2017-02-24 13:20:00,208.74,208.91,208.74,208.91,656.0,195.6173,195.7766,195.6173,195.7766,656.0
2017-02-24 13:25:00,208.77,208.82,208.7,208.77,1200.0,195.6454,195.6923,195.5798,195.6454,1200.0
2017-02-24 13:30:00,208.76,209.03,208.76,208.92,2378.0,195.636,195.8891,195.636,195.786,2378.0
2017-02-24 13:35:00,208.9,208.95,208.78,208.81,3609.0,195.7672,195.8141,195.6548,195.6829,3609.0
2017-02-24 13:40:00,208.8,209.34,208.69,209.34,7500.0,195.6735,196.1796,195.5704,196.1796,7500.0
2017-02-24 13:45:00,209.49,209.65,209.49,209.61,7189.0,196.3201,196.4701,196.3201,196.4326,7189.0
2017-02-24 13:50:00,209.59,209.62,209.41,209.41,13297.0,196.4139,196.442,196.2452,196.2452,13297.0
2017-02-24 13:55:00,209.57,209.62,209.57,209.62,998.0,196.3951,196.442,196.3951,196.442,998.0
2017-02-24 14:00:00,209.47,209.59,209.11,209.24,6494.0,196.3014,196.4139,195.964,196.0859,6494.0
2017-02-24 14:05:00,209.19,209.42,209.13,209.35,2200.0,196.039,196.2545,195.9828,196.1889,2200.0
2017-02-24 14:10:00,209.27,209.3,209.27,209.3,200.0,196.114,196.1421,196.114,196.1421,200.0
2017-02-24 14:15:00,209.34,209.34,209.08,209.14,5256.0,196.1796,196.1796,195.9359,195.9921,5256.0
2017-02-24 14:20:00,209.15,209.22,209.04,209.11,4293.0,196.0015,196.0671,195.8984,195.964,4293.0
2017-02-24 14:25:00,209.11,209.33,209.11,209.33,5950.0,195.964,196.1702,195.964,196.1702,5950.0
2017-02-24 14:30:00,209.38,209.84,209.34,209.69,4610.0,196.2171,196.6481,196.1796,196.5076,4610.0
2017-02-24 14:35:00,209.71,209.83,209.45,209.45,2802.0,196.5263,196.6388,196.2827,196.2827,2802.0
2017-02-24 14:40:00,209.42,209.56,209.42,209.47,2366.0,196.2545,196.3857,196.2545,196.3014,2366.0
2017-02-24 14:45:00,209.53,209.65,209.41,209.65,2840.0,196.3576,196.4701,196.2452,196.4701,2840.0
2017-02-24 14:50:00,209.66,209.69,209.22,209.26,4500.0,196.4795,196.5076,196.0671,196.1046,4500.0
2017-02-24 14:55:00,209.3,209.3,209.2,209.28,900.0,196.1421,196.1421,196.0484,196.1233,900.0
2017-02-24 15:00:00,209.27,209.31,209.09,209.1,5481.0,196.114,196.1515,195.9453,195.9547,5481.0
2017-02-24 15:05:00,209.08,209.2,209.07,209.07,4661.0,195.9359,196.0484,195.9265,195.9265,4661.0
2017-02-24 15:10:00,209.18,209.44,209.14,209.24,6719.0,196.0296,196.2733,195.9921,196.0859,6719.0
2017-02-24 15:15:00,209.24,209.33,209.24,209.33,1772.0,196.0859,196.1702,196.0859,196.1702,1772.0
2017-02-24 15:20:00,209.34,209.57,209.34,209.47,10142.0,196.1796,196.3951,196.1796,196.3014,10142.0
2017-02-24 15:25:00,209.52,209.57,209.17,209.17,7412.0,196.3483,196.3951,196.0203,196.0203,7412.0
2017-02-24 15:30:00,209.26,209.39,209.18,209.33,7802.0,196.1046,196.2264,196.0296,196.1702,7802.0
2017-02-24 15:35:00,209.37,209.7,209.31,209.45,8284.0,196.2077,196.5169,196.1515,196.2827,8284.0
2017-02-24 15:40:00,209.55,209.69,209.43,209.69,12373.0,196.3764,196.5076,196.2639,196.5076,12373.0
2017-02-24 15:45:00,209.67,210.0,209.64,209.92,13285.0,196.4888,196.7981,196.4607,196.7231,13285.0
2017-02-24 15:50:00,209.92,210.0,209.8,209.84,14317.0,196.7231,196.7981,196.6107,196.6481,14317.0
2017-02-24 15:55:00,209.86,210.07,209.8,209.99,26705.0,196.6669,196.8637,196.6107,196.7887,26705.0
2017-02-27 09:30:00,210.49,210.6,208.95,209.91,9580.0,197.2573,197.3604,195.8141,196.7137,9580.0
2017-02-27 09:35:00,210.25,210.72,210.14,210.41,940.0,197.0324,197.4728,196.9293,197.1823,940.0
2017-02-27 09:40:00,210.82,211.75,210.57,211.5,1800.0,197.5665,198.4381,197.3322,198.2038,1800.0
2017-02-27 09:45:00,211.78,212.74,211.74,212.7,25205.0,198.4662,199.3658,198.4287,199.3283,25205.0
2017-02-27 09:50:00,212.64,212.78,212.38,212.38,11535.0,199.2721,199.4033,199.0285,199.0285,11535.0
2017-02-27 09:55:00,212.35,216.23,212.34,216.22,21440.0,199.0003,202.6364,198.991,202.6271,21440.0
2017-02-27 10:00:00,216.06,217.01,214.43,215.86,49681.0,202.4771,203.3674,200.9496,202.2897,49681.0
2017-02-27 10:05:00,215.53,217.84,215.25,217.28,42893.0,201.9804,204.1452,201.718,203.6204,42893.0
2017-02-27 10:10:00,217.0,217.16,216.05,216.36,34608.0,203.358,203.508,202.4677,202.7582,34608.0
2017-02-27 10:15:00,216.47,217.26,215.75,216.19,16591.0,202.8613,203.6017,202.1866,202.5989,16591.0
2017-02-27 10:20:00,216.42,216.43,215.77,216.25,3747.0,202.8145,202.8238,202.2053,202.6552,3747.0
2017-02-27 10:25:00,216.08,217.54,216.08,217.06,11622.0,202.4959,203.8641,202.4959,203.4142,11622.0
2017-02-27 10:30:00,217.31,217.86,217.31,217.73,10717.0,203.6485,204.1639,203.6485,204.0421,10717.0
2017-02-27 10:35:00,217.64,219.23,217.64,219.2,27856.0,203.9578,205.4478,203.9578,205.4197,27856.0
2017-02-27 10:40:00,219.0,219.7,217.95,218.16,21363.0,205.2323,205.8883,204.2483,204.4451,21363.0
2017-02-27 10:45:00,218.15,218.78,217.67,217.67,21701.0,204.4357,205.0261,203.9859,203.9859,21701.0
2017-02-27 10:50:00,217.69,218.35,217.69,218.35,4250.0,204.0046,204.6231,204.0046,204.6231,4250.0
2017-02-27 10:55:00,218.26,218.26,217.09,217.59,5706.0,204.5388,204.5388,203.4424,203.9109,5706.0
2017-02-27 11:00:00,217.27,218.2,217.25,218.19,7704.0,203.611,204.4826,203.5923,204.4732,7704.0
2017-02-27 11:05:00,218.14,218.14,217.49,217.6,4067.0,204.4263,204.4263,203.8172,203.9203,4067.0
2017-02-27 11:10:00,217.54,217.79,216.47,216.57,13335.0,203.8641,204.0984,202.8613,202.955,13335.0
2017-02-27 11:15:00,216.51,217.38,216.5,217.04,5185.0,202.8988,203.7141,202.8894,203.3955,5185.0
2017-02-27 11:20:00,217.06,217.06,216.6,216.9,3200.0,203.4142,203.4142,202.9832,203.2643,3200.0
2017-02-27 11:25:00,216.86,216.92,216.09,216.26,6021.0,203.2268,203.283,202.5052,202.6645,6021.0
2017-02-27 11:30:00,216.44,216.48,215.89,216.15,4700.0,202.8332,202.8707,202.3178,202.5615,4700.0
2017-02-27 11:35:00,216.16,216.59,215.92,215.94,4000.0,202.5708,202.9738,202.3459,202.3647,4000.0
2017-02-27 11:40:00,216.09,216.23,215.81,216.1,5687.0,202.5052,202.6364,202.2428,202.5146,5687.0
2017-02-27 11:45:00,215.96,216.03,215.29,215.69,9863.0,202.3834,202.449,201.7555,202.1304,9863.0
2017-02-27 11:50:00,215.74,216.36,215.68,216.21,2703.0,202.1772,202.7582,202.121,202.6177,2703.0
2017-02-27 11:55:00,216.19,216.34,216.13,216.13,3650.0,202.5989,202.7395,202.5427,202.5427,3650.0
2017-02-27 12:00:00,215.97,216.05,215.83,215.84,1200.0,202.3928,202.4677,202.2616,202.2709,1200.0
2017-02-27 12:05:00,215.96,216.26,215.96,216.23,2200.0,202.3834,202.6645,202.3834,202.6364,2200.0
2017-02-27 12:10:00,216.22,216.22,215.92,216.0,5060.0,202.6271,202.6271,202.3459,202.4209,5060.0
2017-02-27 12:15:00,216.14,216.14,215.79,215.79,1600.0,202.5521,202.5521,202.2241,202.2241,1600.0
2017-02-27 12:20:00,215.76,215.77,215.36,215.77,1829.0,202.196,202.2053,201.8211,202.2053,1829.0
2017-02-27 12:25:00,215.62,216.08,215.62,215.91,4265.0,202.0648,202.4959,202.0648,202.3365,4265.0
2017-02-27 12:30:00,215.86,216.26,215.82,216.24,3913.0,202.2897,202.6645,202.2522,202.6458,3913.0
2017-02-27 12:35:00,216.05,216.2,215.8,215.89,4408.0,202.4677,202.6083,202.2335,202.3178,4408.0
2017-02-27 12:40:00,215.86,216.09,215.48,216.09,5381.0,202.2897,202.5052,201.9336,202.5052,5381.0
2017-02-27 12:45:00,216.09,216.19,215.93,216.03,3100.0,202.5052,202.5989,202.3553,202.449,3100.0
2017-02-27 12:50:00,216.03,216.19,215.77,216.19,3722.0,202.449,202.5989,202.2053,202.5989,3722.0
2017-02-27 12:55:00,216.18,216.23,216.08,216.16,5777.0,202.5896,202.6364,202.4959,202.5708,5777.0
2017-02-27 13:00:00,216.16,216.29,216.16,216.28,1287.0,202.5708,202.6927,202.5708,202.6833,1287.0
2017-02-27 13:05:00,216.17,216.17,215.88,216.0,2608.0,202.5802,202.5802,202.3084,202.4209,2608.0
2017-02-27 13:10:00,215.99,216.55,215.91,216.51,7546.0,202.4115,202.9363,202.3365,202.8988,7546.0
2017-02-27 13:15:00,216.57,216.7,216.52,216.68,2489.0,202.955,203.0769,202.9082,203.0581,2489.0
2017-02-27 13:20:00,216.61,216.79,216.41,216.41,5503.0,202.9925,203.1612,202.8051,202.8051,5503.0
2017-02-27 13:25:00,216.26,216.3,216.0,216.1,4924.0,202.6645,202.702,202.4209,202.5146,4924.0
2017-02-27 13:30:00,215.78,216.09,215.78,216.09,1000.0,202.2147,202.5052,202.2147,202.5052,1000.0
2017-02-27 13:35:00,215.94,215.94,215.75,215.75,2439.0,202.3647,202.3647,202.1866,202.1866,2439.0
2017-02-27 13:40:00,215.87,216.14,215.79,216.14,4272.0,202.2991,202.5521,202.2241,202.5521,4272.0
2017-02-27 13:45:00,216.1,216.15,215.68,215.87,2000.0,202.5146,202.5615,202.121,202.2991,2000.0
2017-02-27 13:50:00,215.89,216.03,215.68,215.75,3173.0,202.3178,202.449,202.121,202.1866,3173.0
2017-02-27 13:55:00,215.75,215.76,215.58,215.75,5376.0,202.1866,202.196,202.0273,202.1866,5376.0
2017-02-27 14:00:00,215.75,215.92,215.63,215.92,5515.0,202.1866,202.3459,202.0741,202.3459,5515.0
2017-02-27 14:05:00,216.08,216.08,215.7,215.79,2663.0,202.4959,202.4959,202.1397,202.2241,2663.0
2017-02-27 14:10:00,215.84,216.16,215.84,216.08,3500.0,202.2709,202.5708,202.2709,202.4959,3500.0
2017-02-27 14:15:00,216.07,216.07,215.68,215.99,2800.0,202.4865,202.4865,202.121,202.4115,2800.0
2017-02-27 14:20:00,215.99,216.11,215.91,216.0,3064.0,202.4115,202.524,202.3365,202.4209,3064.0
2017-02-27 14:25:00,216.0,216.14,215.75,215.86,8252.0,202.4209,202.5521,202.1866,202.2897,8252.0
2017-02-27 14:30:00,215.8,215.88,215.7,215.85,5826.0,202.2335,202.3084,202.1397,202.2803,5826.0
2017-02-27 14:35:00,215.82,215.82,215.48,215.48,4914.0,202.2522,202.2522,201.9336,201.9336,4914.0
2017-02-27 14:40:00,215.41,215.41,215.22,215.24,3469.0,201.868,201.868,201.6899,201.7087,3469.0
2017-02-27 14:45:00,215.15,215.28,214.92,215.28,11647.0,201.6243,201.7461,201.4088,201.7461,11647.0
2017-02-27 14:50:00,215.24,215.35,215.07,215.34,5355.0,201.7087,201.8117,201.5493,201.8024,5355.0
2017-02-27 14:55:00,215.35,215.53,215.22,215.47,8902.0,201.8117,201.9804,201.6899,201.9242,8902.0
2017-02-27 15:00:00,215.43,215.61,215.25,215.25,4785.0,201.8867,202.0554,201.718,201.718,4785.0
2017-02-27 15:05:00,215.2,215.45,215.19,215.36,5666.0,201.6712,201.9055,201.6618,201.8211,5666.0
2017-02-27 15:10:00,215.46,215.83,215.44,215.73,4983.0,201.9148,202.2616,201.8961,202.1679,4983.0
2017-02-27 15:15:00,215.65,215.65,215.19,215.45,3400.0,202.0929,202.0929,201.6618,201.9055,3400.0
2017-02-27 15:20:00,215.33,215.53,215.16,215.47,5352.0,201.793,201.9804,201.6337,201.9242,5352.0
2017-02-27 15:25:00,215.51,215.52,215.19,215.28,6735.0,201.9617,201.9711,201.6618,201.7461,6735.0
2017-02-27 15:30:00,215.34,215.53,215.27,215.29,8256.0,201.8024,201.9804,201.7368,201.7555,8256.0
2017-02-27 15:35:00,215.28,215.51,215.26,215.45,10231.0,201.7461,201.9617,201.7274,201.9055,10231.0
2017-02-27 15:40:00,215.42,215.69,215.39,215.64,7445.0,201.8773,202.1304,201.8492,202.0835,7445.0
2017-02-27 15:45:00,215.65,215.77,215.33,215.33,14092.0,202.0929,202.2053,201.793,201.793,14092.0
2017-02-27 15:50:00,215.44,215.47,215.28,215.28,11114.0,201.8961,201.9242,201.7461,201.7461,11114.0
2017-02-27 15:55:00,215.33,215.36,215.09,215.27,30056.0,201.793,201.8211,201.5681,201.7368,30056.0
2017-02-28 09:30:00,215.65,216.36,215.45,216.03,29736.0,202.0929,202.7582,201.9055,202.449,29736.0
2017-02-28 09:35:00,215.76,219.33,215.76,218.65,94087.0,202.196,205.5415,202.196,204.9043,94087.0
2017-02-28 09:40:00,218.56,218.56,216.58,216.59,43035.0,204.8199,204.8199,202.9644,202.9738,43035.0
2017-02-28 09:45:00,216.54,217.14,216.05,216.05,20995.0,202.9269,203.4892,202.4677,202.4677,20995.0
2017-02-28 09:50:00,216.0,216.0,214.66,215.11,22857.0,202.4209,202.4209,201.1651,201.5868,22857.0
2017-02-28 09:55:00,215.01,215.05,214.5,214.87,11334.0,201.4931,201.5306,201.0152,201.3619,11334.0
2017-02-28 10:00:00,214.85,215.86,214.84,215.84,16406.0,201.3432,202.2897,201.3338,202.2709,16406.0
2017-02-28 10:05:00,215.52,215.98,214.95,215.66,18840.0,201.9711,202.4021,201.4369,202.1023,18840.0
2017-02-28 10:10:00,215.61,215.69,214.94,215.18,12223.0,202.0554,202.1304,201.4275,201.6524,12223.0
2017-02-28 10:15:00,215.01,215.62,214.8,215.45,9755.0,201.4931,202.0648,201.2963,201.9055,9755.0
2017-02-28 10:20:00,215.68,215.73,215.07,215.34,9341.0,202.121,202.1679,201.5493,201.8024,9341.0
2017-02-28 10:25:00,215.55,215.55,214.92,215.08,10574.0,201.9992,201.9992,201.4088,201.5587,10574.0
2017-02-28 10:30:00,215.08,215.86,215.0,215.4,9213.0,201.5587,202.2897,201.4837,201.8586,9213.0
2017-02-28 10:35:00,215.47,215.87,215.27,215.8,26809.0,201.9242,202.2991,201.7368,202.2335,26809.0
2017-02-28 10:40:00,215.77,216.0,215.71,215.82,7141.0,202.2053,202.4209,202.1491,202.2522,7141.0
2017-02-28 10:45:00,215.82,215.95,215.58,215.95,6889.0,202.2522,202.374,202.0273,202.374,6889.0
2017-02-28 10:50:00,216.03,216.45,215.8,216.18,9166.0,202.449,202.8426,202.2335,202.5896,9166.0
2017-02-28 10:55:00,216.11,216.27,215.87,216.26,9587.0,202.524,202.6739,202.2991,202.6645,9587.0
2017-02-28 11:00:00,216.27,216.42,215.95,215.97,11015.0,202.6739,202.8145,202.374,202.3928,11015.0
2017-02-28 11:05:00,215.95,216.09,215.52,215.65,6650.0,202.374,202.5052,201.9711,202.0929,6650.0
2017-02-28 11:10:00,215.83,216.16,215.73,215.89,7870.0,202.2616,202.5708,202.1679,202.3178,7870.0
2017-02-28 11:15:00,215.83,215.99,215.57,215.58,5290.0,202.2616,202.4115,202.0179,202.0273,5290.0
2017-02-28 11:20:00,215.73,215.78,215.26,215.44,5925.0,202.1679,202.2147,201.7274,201.8961,5925.0
2017-02-28 11:25:00,215.57,215.57,215.24,215.32,5258.0,202.0179,202.0179,201.7087,201.7836,5258.0
2017-02-28 11:30:00,215.41,215.98,215.31,215.76,5820.0,201.868,202.4021,201.7743,202.196,5820.0
2017-02-28 11:35:00,215.74,216.03,215.74,215.88,4100.0,202.1772,202.449,202.1772,202.3084,4100.0
2017-02-28 11:40:00,215.87,215.95,215.51,215.72,5096.0,202.2991,202.374,201.9617,202.1585,5096.0
2017-02-28 11:45:00,215.67,215.67,215.35,215.61,1300.0,202.1116,202.1116,201.8117,202.0554,1300.0
2017-02-28 11:50:00,215.59,215.79,215.57,215.79,4490.0,202.0367,202.2241,202.0179,202.2241,4490.0
2017-02-28 11:55:00,215.89,216.14,215.84,216.09,8650.0,202.3178,202.5521,202.2709,202.5052,8650.0
2017-02-28 12:00:00,215.94,216.36,215.8,216.33,4336.0,202.3647,202.7582,202.2335,202.7301,4336.0
2017-02-28 12:05:00,216.22,216.3,215.64,215.83,7107.0,202.6271,202.702,202.0835,202.2616,7107.0
2017-02-28 12:10:00,215.7,215.86,215.67,215.75,5500.0,202.1397,202.2897,202.1116,202.1866,5500.0
2017-02-28 12:15:00,215.79,215.81,215.37,215.37,6801.0,202.2241,202.2428,201.8305,201.8305,6801.0
2017-02-28 12:20:00,215.48,215.59,215.14,215.29,8919.0,201.9336,202.0367,201.6149,201.7555,8919.0
2017-02-28 12:25:00,215.27,215.33,214.9,214.98,18100.0,201.7368,201.793,201.39,201.465,18100.0
2017-02-28 12:30:00,214.96,214.97,214.75,214.75,19067.0,201.4463,201.4556,201.2495,201.2495,19067.0
2017-02-28 12:35:00,214.75,214.78,214.66,214.75,7108.0,201.2495,201.2776,201.1651,201.2495,7108.0
2017-02-28 12:40:00,214.75,214.75,214.28,214.28,9532.0,201.2495,201.2495,200.809,200.809,9532.0
2017-02-28 12:45:00,214.36,214.56,214.2,214.49,8141.0,200.884,201.0714,200.734,201.0058,8141.0
2017-02-28 12:50:00,214.45,214.5,214.2,214.22,4967.0,200.9683,201.0152,200.734,200.7528,4967.0
2017-02-28 12:55:00,214.29,214.29,213.97,214.01,7927.0,200.8184,200.8184,200.5185,200.556,7927.0
2017-02-28 13:00:00,214.04,214.09,213.92,214.04,7315.0,200.5841,200.631,200.4716,200.5841,7315.0
2017-02-28 13:05:00,214.04,214.78,214.04,214.78,11500.0,200.5841,201.2776,200.5841,201.2776,11500.0
2017-02-28 13:10:00,214.67,215.0,214.67,214.8,8789.0,201.1745,201.4837,201.1745,201.2963,8789.0
2017-02-28 13:15:00,214.8,214.84,214.66,214.66,4349.0,201.2963,201.3338,201.1651,201.1651,4349.0
2017-02-28 13:20:00,214.71,214.84,214.55,214.79,17300.0,201.212,201.3338,201.062,201.2869,17300.0
2017-02-28 13:25:00,214.83,214.92,214.76,214.85,4661.0,201.3244,201.4088,201.2588,201.3432,4661.0
2017-02-28 13:30:00,214.81,214.92,214.79,214.8,1725.0,201.3057,201.4088,201.2869,201.2963,1725.0
2017-02-28 13:35:00,214.82,215.05,214.68,215.01,5634.0,201.3151,201.5306,201.1839,201.4931,5634.0
2017-02-28 13:40:00,214.97,215.21,214.76,214.77,4465.0,201.4556,201.6805,201.2588,201.2682,4465.0
2017-02-28 13:45:00,214.78,214.78,214.57,214.72,3388.0,201.2776,201.2776,201.0808,201.2214,3388.0
2017-02-28 13:50:00,214.72,214.89,214.65,214.8,6045.0,201.2214,201.3807,201.1558,201.2963,6045.0
2017-02-28 13:55:00,214.8,214.8,214.45,214.61,4625.0,201.2963,201.2963,200.9683,201.1183,4625.0
2017-02-28 14:00:00,214.6,214.99,214.59,214.78,4783.0,201.1089,201.4744,201.0995,201.2776,4783.0
2017-02-28 14:05:00,214.82,214.9,214.62,214.68,4727.0,201.3151,201.39,201.1276,201.1839,4727.0
2017-02-28 14:10:00,214.68,214.83,214.59,214.59,3959.0,201.1839,201.3244,201.0995,201.0995,3959.0
2017-02-28 14:15:00,214.54,214.69,214.49,214.54,1750.0,201.0527,201.1932,201.0058,201.0527,1750.0
2017-02-28 14:20:00,214.52,214.59,214.41,214.5,5090.0,201.0339,201.0995,200.9308,201.0152,5090.0
2017-02-28 14:25:00,214.52,214.87,214.51,214.85,9594.0,201.0339,201.3619,201.0246,201.3432,9594.0
2017-02-28 14:30:00,214.91,214.99,214.89,214.9,3716.0,201.3994,201.4744,201.3807,201.39,3716.0
2017-02-28 14:35:00,214.92,215.11,214.89,215.1,4150.0,201.4088,201.5868,201.3807,201.5775,4150.0
2017-02-28 14:40:00,215.05,215.07,214.86,215.04,6500.0,201.5306,201.5493,201.3525,201.5212,6500.0
2017-02-28 14:45:00,215.0,215.14,214.91,215.14,3448.0,201.4837,201.6149,201.3994,201.6149,3448.0
2017-02-28 14:50:00,215.2,215.33,215.18,215.33,4706.0,201.6712,201.793,201.6524,201.793,4706.0
2017-02-28 14:55:00,215.34,215.38,215.2,215.32,3522.0,201.8024,201.8399,201.6712,201.7836,3522.0
2017-02-28 15:00:00,215.32,215.32,214.88,215.03,6890.0,201.7836,201.7836,201.3713,201.5119,6890.0
2017-02-28 15:05:00,215.03,215.17,215.03,215.04,4100.0,201.5119,201.6431,201.5119,201.5212,4100.0
2017-02-28 15:10:00,215.05,215.11,214.8,215.07,5199.0,201.5306,201.5868,201.2963,201.5493,5199.0
2017-02-28 15:15:00,215.1,215.37,215.09,215.37,7170.0,201.5775,201.8305,201.5681,201.8305,7170.0
2017-02-28 15:20:00,215.38,215.53,215.28,215.49,9063.0,201.8399,201.9804,201.7461,201.9429,9063.0
2017-02-28 15:25:00,215.49,215.6,215.31,215.55,16588.0,201.9429,202.046,201.7743,201.9992,16588.0
2017-02-28 15:30:00,215.62,215.66,215.49,215.64,7042.0,202.0648,202.1023,201.9429,202.0835,7042.0
2017-02-28 15:35:00,215.52,215.78,215.09,215.25,14021.0,201.9711,202.2147,201.5681,201.718,14021.0
2017-02-28 15:40:00,215.24,215.74,215.18,215.69,19930.0,201.7087,202.1772,201.6524,202.1304,19930.0
2017-02-28 15:45:00,215.7,216.23,215.7,216.05,28157.0,202.1397,202.6364,202.1397,202.4677,28157.0
2017-02-28 15:50:00,216.07,216.09,215.76,215.89,19212.0,202.4865,202.5052,202.196,202.3178,19212.0
2017-02-28 15:55:00,215.9,216.07,215.84,215.9,49917.0,202.3272,202.4865,202.2709,202.3272,49917.0
2017-03-01 09:30:00,223.02,223.75,222.5,222.62,70871.0,208.9996,209.6837,208.5123,208.6247,70871.0
2017-03-01 09:35:00,222.46,223.4,221.62,221.62,32615.0,208.4748,209.3557,207.6876,207.6876,32615.0
2017-03-01 09:40:00,221.5,222.16,220.76,221.1,15817.0,207.5751,208.1936,206.8816,207.2003,15817.0
2017-03-01 09:45:00,221.31,221.41,219.86,219.95,15748.0,207.3971,207.4908,206.0382,206.1226,15748.0
2017-03-01 09:50:00,219.98,220.5,219.96,220.16,11562.0,206.1507,206.638,206.1319,206.3194,11562.0
2017-03-01 09:55:00,220.24,221.03,219.83,220.99,14609.0,206.3943,207.1347,206.0101,207.0972,14609.0
2017-03-01 10:00:00,221.4,222.0,221.21,221.9,19411.0,207.4814,208.0437,207.3033,207.95,19411.0
2017-03-01 10:05:00,221.77,222.39,221.76,222.03,11607.0,207.8281,208.4092,207.8188,208.0718,11607.0
2017-03-01 10:10:00,221.99,222.05,221.39,221.93,18874.0,208.0343,208.0905,207.472,207.9781,18874.0
2017-03-01 10:15:00,221.97,222.36,221.89,222.18,6818.0,208.0156,208.3811,207.9406,208.2124,6818.0
2017-03-01 10:20:00,222.23,222.33,221.85,222.0,6423.0,208.2592,208.3529,207.9031,208.0437,6423.0
2017-03-01 10:25:00,222.01,222.09,221.82,221.96,16096.0,208.0531,208.128,207.875,208.0062,16096.0
2017-03-01 10:30:00,222.05,222.2,221.53,221.59,13009.0,208.0905,208.2311,207.6032,207.6595,13009.0
2017-03-01 10:35:00,221.58,221.65,221.27,221.54,31622.0,207.6501,207.7157,207.3596,207.6126,31622.0
2017-03-01 10:40:00,221.49,221.62,221.06,221.62,8489.0,207.5657,207.6876,207.1628,207.6876,8489.0
2017-03-01 10:45:00,221.59,223.58,221.59,222.93,41609.0,207.6595,209.5244,207.6595,208.9152,41609.0
2017-03-01 10:50:00,222.95,223.07,222.52,222.52,5328.0,208.934,209.0464,208.531,208.531,5328.0
2017-03-01 10:55:00,222.59,222.94,222.51,222.9,6192.0,208.5966,208.9246,208.5216,208.8871,6192.0
2017-03-01 11:00:00,223.0,223.11,222.52,223.11,4584.0,208.9808,209.0839,208.531,209.0839,4584.0
2017-03-01 11:05:00,223.12,223.21,222.76,223.21,8300.0,209.0933,209.1776,208.7559,209.1776,8300.0
2017-03-01 11:10:00,223.13,223.16,222.69,223.12,8548.0,209.1026,209.1308,208.6903,209.0933,8548.0
2017-03-01 11:15:00,223.34,223.47,223.04,223.22,5065.0,209.2994,209.4213,209.0183,209.187,5065.0
2017-03-01 11:20:00,223.25,223.9,223.2,223.9,8147.0,209.2151,209.8242,209.1682,209.8242,8147.0
2017-03-01 11:25:00,223.67,223.92,223.63,223.86,5100.0,209.6087,209.843,209.5712,209.7868,5100.0
2017-03-01 11:30:00,223.98,224.5,223.88,223.91,19040.0,209.8992,210.3865,209.8055,209.8336,19040.0
2017-03-01 11:35:00,224.0,224.0,223.1,223.25,6388.0,209.918,209.918,209.0745,209.2151,6388.0
2017-03-01 11:40:00,223.16,223.55,223.15,223.43,4145.0,209.1308,209.4962,209.1214,209.3838,4145.0
2017-03-01 11:45:00,223.52,224.02,223.39,223.75,9672.0,209.4681,209.9367,209.3463,209.6837,9672.0
2017-03-01 11:50:00,223.49,224.0,223.44,223.84,12582.0,209.44,209.918,209.3932,209.768,12582.0
2017-03-01 11:55:00,223.84,223.98,223.78,223.98,7686.0,209.768,209.8992,209.7118,209.8992,7686.0
2017-03-01 12:00:00,223.98,224.14,223.85,224.14,8455.0,209.8992,210.0491,209.7774,210.0491,8455.0
2017-03-01 12:05:00,224.11,224.52,224.11,224.32,6565.0,210.021,210.4053,210.021,210.2178,6565.0
2017-03-01 12:10:00,224.34,224.71,224.34,224.7,4493.0,210.2366,210.5833,210.2366,210.5739,4493.0
2017-03-01 12:15:00,224.86,224.98,224.22,224.33,6000.0,210.7239,210.8363,210.1241,210.2272,6000.0
2017-03-01 12:20:00,224.42,224.75,224.36,224.68,2991.0,210.3115,210.6208,210.2553,210.5552,2991.0
2017-03-01 12:25:00,224.62,224.65,224.1,224.19,5878.0,210.499,210.5271,210.0117,210.096,5878.0
2017-03-01 12:30:00,224.13,224.57,224.12,224.56,2300.0,210.0398,210.4521,210.0304,210.4427,2300.0
2017-03-01 12:35:00,224.6,224.6,223.93,223.99,12928.0,210.4802,210.4802,209.8524,209.9086,12928.0
2017-03-01 12:40:00,224.0,224.39,223.96,224.39,5865.0,209.918,210.2834,209.8805,210.2834,5865.0
2017-03-01 12:45:00,224.34,224.6,224.07,224.19,9805.0,210.2366,210.4802,209.9836,210.096,9805.0
2017-03-01 12:50:00,224.11,224.19,223.82,224.0,4286.0,210.021,210.096,209.7493,209.918,4286.0
2017-03-01 12:55:00,224.0,224.05,223.79,224.05,5018.0,209.918,209.9648,209.7212,209.9648,5018.0
2017-03-01 13:00:00,224.0,224.09,223.86,223.9,11360.0,209.918,210.0023,209.7868,209.8242,11360.0
2017-03-01 13:05:00,224.01,224.46,224.01,224.19,5332.0,209.9273,210.349,209.9273,210.096,5332.0
2017-03-01 13:10:00,224.27,224.27,223.59,223.6,5443.0,210.171,210.171,209.5337,209.5431,5443.0
2017-03-01 13:15:00,223.66,224.12,223.65,224.04,22714.0,209.5993,210.0304,209.59,209.9554,22714.0
2017-03-01 13:20:00,224.14,224.71,224.05,224.71,6571.0,210.0491,210.5833,209.9648,210.5833,6571.0
2017-03-01 13:25:00,224.69,224.75,224.38,224.53,10256.0,210.5646,210.6208,210.2741,210.4146,10256.0
2017-03-01 13:30:00,224.47,224.54,224.24,224.24,3274.0,210.3584,210.424,210.1429,210.1429,3274.0
2017-03-01 13:35:00,224.37,224.68,224.37,224.63,5549.0,210.2647,210.5552,210.2647,210.5083,5549.0
2017-03-01 13:40:00,224.58,224.72,224.55,224.7,2549.0,210.4615,210.5927,210.4334,210.5739,2549.0
2017-03-01 13:45:00,224.7,224.77,224.29,224.29,4195.0,210.5739,210.6395,210.1897,210.1897,4195.0
2017-03-01 13:50:00,224.37,224.58,224.28,224.3,4190.0,210.2647,210.4615,210.1803,210.1991,4190.0
2017-03-01 13:55:00,224.21,224.27,223.84,223.84,1600.0,210.1147,210.171,209.768,209.768,1600.0
2017-03-01 14:00:00,223.8,223.83,223.58,223.7,3919.0,209.7305,209.7586,209.5244,209.6368,3919.0
2017-03-01 14:05:00,223.67,223.86,223.39,223.39,16400.0,209.6087,209.7868,209.3463,209.3463,16400.0
2017-03-01 14:10:00,223.3,223.62,223.28,223.62,8047.0,209.262,209.5618,209.2432,209.5618,8047.0
2017-03-01 14:15:00,223.77,224.22,223.72,224.08,2970.0,209.7024,210.1241,209.6556,209.9929,2970.0
2017-03-01 14:20:00,224.03,224.1,223.82,224.03,6013.0,209.9461,210.0117,209.7493,209.9461,6013.0
2017-03-01 14:25:00,224.03,224.2,223.96,223.97,5089.0,209.9461,210.1054,209.8805,209.8898,5089.0
2017-03-01 14:30:00,223.92,224.1,223.89,223.99,19196.0,209.843,210.0117,209.8149,209.9086,19196.0
2017-03-01 14:35:00,224.01,224.09,223.94,224.07,6567.0,209.9273,210.0023,209.8617,209.9836,6567.0
2017-03-01 14:40:00,224.13,224.13,223.8,223.86,7094.0,210.0398,210.0398,209.7305,209.7868,7094.0
2017-03-01 14:45:00,223.93,224.05,223.86,224.05,8709.0,209.8524,209.9648,209.7868,209.9648,8709.0
2017-03-01 14:50:00,224.07,224.27,223.99,224.27,5680.0,209.9836,210.171,209.9086,210.171,5680.0
2017-03-01 14:55:00,224.29,224.73,224.29,224.73,5580.0,210.1897,210.6021,210.1897,210.6021,5580.0
2017-03-01 15:00:00,224.69,224.75,224.33,224.46,9436.0,210.5646,210.6208,210.2272,210.349,9436.0
2017-03-01 15:05:00,224.51,224.54,223.82,223.98,11490.0,210.3959,210.424,209.7493,209.8992,11490.0
2017-03-01 15:10:00,223.94,224.21,223.94,224.21,5934.0,209.8617,210.1147,209.8617,210.1147,5934.0
2017-03-01 15:15:00,224.2,224.2,223.84,223.97,9940.0,210.1054,210.1054,209.768,209.8898,9940.0
2017-03-01 15:20:00,224.01,224.17,223.9,224.15,5600.0,209.9273,210.0773,209.8242,210.0585,5600.0
2017-03-01 15:25:00,224.16,224.16,223.57,223.73,6914.0,210.0679,210.0679,209.515,209.6649,6914.0
2017-03-01 15:30:00,223.73,223.82,223.26,223.26,10075.0,209.6649,209.7493,209.2245,209.2245,10075.0
2017-03-01 15:35:00,223.37,223.46,223.24,223.33,9961.0,209.3276,209.4119,209.2057,209.2901,9961.0
2017-03-01 15:40:00,223.27,223.4,223.14,223.3,9566.0,209.2338,209.3557,209.112,209.262,9566.0
2017-03-01 15:45:00,223.33,223.63,223.23,223.38,15145.0,209.2901,209.5712,209.1964,209.3369,15145.0
2017-03-01 15:50:00,223.47,223.51,222.91,222.93,9909.0,209.4213,209.4588,208.8965,208.9152,9909.0
2017-03-01 15:55:00,222.97,222.97,222.01,222.28,86410.0,208.9527,208.9527,208.0531,208.3061,86410.0
2017-03-02 09:30:00,222.04,222.04,220.18,220.19,12462.0,208.4802,208.4802,206.7338,206.7432,12462.0
2017-03-02 09:35:00,220.17,220.97,219.84,220.97,13028.0,206.7244,207.4755,206.4145,207.4755,13028.0
2017-03-02 09:40:00,220.9,220.99,220.03,220.05,11858.0,207.4098,207.4943,206.5929,206.6117,11858.0
2017-03-02 09:45:00,220.11,220.23,218.81,219.2,15381.0,206.6681,206.7807,205.4474,205.8136,15381.0
2017-03-02 09:50:00,218.9,219.39,218.84,219.07,5717.0,205.5319,205.992,205.4756,205.6916,5717.0
2017-03-02 09:55:00,219.0,219.29,218.44,219.28,19308.0,205.6258,205.8981,205.1,205.8887,19308.0
2017-03-02 10:00:00,219.5,219.5,218.87,219.05,7475.0,206.0953,206.0953,205.5038,205.6728,7475.0
2017-03-02 10:05:00,218.9,219.04,218.56,218.56,4745.0,205.5319,205.6634,205.2127,205.2127,4745.0
2017-03-02 10:10:00,218.51,218.6,218.01,218.36,5653.0,205.1658,205.2503,204.6963,205.0249,5653.0
2017-03-02 10:15:00,218.18,218.87,218.01,218.62,3970.0,204.8559,205.5038,204.6963,205.269,3970.0
2017-03-02 10:20:00,218.81,219.09,218.73,219.09,4950.0,205.4474,205.7103,205.3723,205.7103,4950.0
2017-03-02 10:25:00,218.99,219.32,218.91,219.15,8650.0,205.6165,205.9263,205.5413,205.7667,8650.0
2017-03-02 10:30:00,219.16,219.67,219.1,219.33,6613.0,205.7761,206.2549,205.7197,205.9357,6613.0
2017-03-02 10:35:00,219.25,219.44,218.4,218.4,7636.0,205.8606,206.039,205.0625,205.0625,7636.0
2017-03-02 10:40:00,218.44,218.84,218.24,218.65,12081.0,205.1,205.4756,204.9123,205.2972,12081.0
2017-03-02 10:45:00,218.63,218.93,218.53,218.91,7714.0,205.2784,205.5601,205.1845,205.5413,7714.0
2017-03-02 10:50:00,218.98,219.03,218.78,218.95,4460.0,205.6071,205.654,205.4193,205.5789,4460.0
2017-03-02 10:55:00,218.88,219.17,218.74,218.74,3800.0,205.5132,205.7855,205.3817,205.3817,3800.0
2017-03-02 11:00:00,218.81,218.83,218.33,218.47,5050.0,205.4474,205.4662,204.9968,205.1282,5050.0
2017-03-02 11:05:00,218.46,218.53,218.1,218.26,37369.0,205.1188,205.1845,204.7808,204.931,37369.0
2017-03-02 11:10:00,218.26,218.26,217.75,218.03,23198.0,204.931,204.931,204.4522,204.7151,23198.0
2017-03-02 11:15:00,217.85,218.27,217.6,218.17,5919.0,204.5461,204.9404,204.3113,204.8465,5919.0
2017-03-02 11:20:00,218.32,218.52,218.3,218.43,2432.0,204.9874,205.1752,204.9686,205.0907,2432.0
2017-03-02 11:25:00,218.43,218.57,218.33,218.57,9231.0,205.0907,205.2221,204.9968,205.2221,9231.0
2017-03-02 11:30:00,218.51,218.68,218.2,218.2,4420.0,205.1658,205.3254,204.8747,204.8747,4420.0
2017-03-02 11:35:00,218.21,218.53,218.21,218.53,9800.0,204.8841,205.1845,204.8841,205.1845,9800.0
2017-03-02 11:40:00,218.48,219.0,218.48,218.86,6036.0,205.1376,205.6258,205.1376,205.4944,6036.0
2017-03-02 11:45:00,218.95,219.36,218.64,219.36,11516.0,205.5789,205.9639,205.2878,205.9639,11516.0
2017-03-02 11:50:00,219.49,219.85,219.37,219.74,8669.0,206.0859,206.4239,205.9732,206.3207,8669.0
2017-03-02 11:55:00,219.68,220.25,219.67,219.99,9143.0,206.2643,206.7995,206.2549,206.5554,9143.0
2017-03-02 12:00:00,220.01,220.12,219.79,220.08,8539.0,206.5742,206.6774,206.3676,206.6399,8539.0
2017-03-02 12:05:00,220.08,220.1,219.97,220.08,10846.0,206.6399,206.6587,206.5366,206.6399,10846.0
2017-03-02 12:10:00,220.02,220.02,219.22,219.22,10196.0,206.5836,206.5836,205.8324,205.8324,10196.0
2017-03-02 12:15:00,219.34,219.5,219.06,219.07,4498.0,205.9451,206.0953,205.6822,205.6916,4498.0
2017-03-02 12:20:00,219.1,219.16,219.03,219.03,870.0,205.7197,205.7761,205.654,205.654,870.0
2017-03-02 12:25:00,218.86,219.13,218.51,219.04,4100.0,205.4944,205.7479,205.1658,205.6634,4100.0
2017-03-02 12:30:00,219.04,219.64,219.04,219.63,3200.0,205.6634,206.2268,205.6634,206.2174,3200.0
2017-03-02 12:35:00,219.48,220.1,219.48,220.1,2050.0,206.0765,206.6587,206.0765,206.6587,2050.0
2017-03-02 12:40:00,220.05,220.24,219.85,219.9,3565.0,206.6117,206.7901,206.4239,206.4709,3565.0
2017-03-02 12:45:00,219.95,219.95,219.3,219.37,6825.0,206.5178,206.5178,205.9075,205.9732,6825.0
2017-03-02 12:50:00,219.68,219.81,219.48,219.7,3900.0,206.2643,206.3864,206.0765,206.2831,3900.0
2017-03-02 12:55:00,219.66,219.75,219.52,219.52,1300.0,206.2455,206.33,206.1141,206.1141,1300.0
2017-03-02 13:00:00,219.51,219.64,219.26,219.35,1857.0,206.1047,206.2268,205.87,205.9545,1857.0
2017-03-02 13:05:00,219.38,219.47,219.25,219.25,5385.0,205.9826,206.0671,205.8606,205.8606,5385.0
2017-03-02 13:10:00,219.24,219.25,218.97,218.97,2200.0,205.8512,205.8606,205.5977,205.5977,2200.0
2017-03-02 13:15:00,219.01,219.01,218.65,218.74,2138.0,205.6352,205.6352,205.2972,205.3817,2138.0
2017-03-02 13:20:00,218.72,219.07,218.62,219.0,5200.0,205.3629,205.6916,205.269,205.6258,5200.0
2017-03-02 13:25:00,219.12,219.5,218.95,219.49,3960.0,205.7385,206.0953,205.5789,206.0859,3960.0
2017-03-02 13:30:00,219.56,219.63,219.3,219.3,2700.0,206.1516,206.2174,205.9075,205.9075,2700.0
2017-03-02 13:35:00,219.33,219.34,219.12,219.27,4148.0,205.9357,205.9451,205.7385,205.8794,4148.0
2017-03-02 13:40:00,219.19,219.26,218.93,219.0,5745.0,205.8042,205.87,205.5601,205.6258,5745.0
2017-03-02 13:45:00,219.06,219.32,218.85,218.96,16150.0,205.6822,205.9263,205.485,205.5883,16150.0
2017-03-02 13:50:00,218.93,219.03,218.76,218.79,4661.0,205.5601,205.654,205.4005,205.4287,4661.0
2017-03-02 13:55:00,218.96,219.08,218.84,218.84,3531.0,205.5883,205.701,205.4756,205.4756,3531.0
2017-03-02 14:00:00,218.92,218.92,218.67,218.87,2900.0,205.5507,205.5507,205.316,205.5038,2900.0
2017-03-02 14:05:00,218.77,218.99,218.77,218.88,2580.0,205.4099,205.6165,205.4099,205.5132,2580.0
2017-03-02 14:10:00,218.83,218.83,218.51,218.63,2500.0,205.4662,205.4662,205.1658,205.2784,2500.0
2017-03-02 14:15:00,218.58,218.58,218.24,218.24,2641.0,205.2315,205.2315,204.9123,204.9123,2641.0
2017-03-02 14:20:00,218.16,218.36,218.13,218.29,3540.0,204.8371,205.0249,204.809,204.9592,3540.0
2017-03-02 14:25:00,218.3,218.89,218.29,218.89,2950.0,204.9686,205.5226,204.9592,205.5226,2950.0
2017-03-02 14:30:00,218.8,219.43,218.79,219.18,4857.0,205.4381,206.0296,205.4287,205.7949,4857.0
2017-03-02 14:35:00,219.2,219.32,218.89,219.04,3389.0,205.8136,205.9263,205.5226,205.6634,3389.0
2017-03-02 14:40:00,219.04,219.15,218.89,218.99,2163.0,205.6634,205.7667,205.5226,205.6165,2163.0
2017-03-02 14:45:00,218.9,219.35,218.86,219.35,2581.0,205.5319,205.9545,205.4944,205.9545,2581.0
2017-03-02 14:50:00,219.2,219.35,219.0,219.18,2401.0,205.8136,205.9545,205.6258,205.7949,2401.0
2017-03-02 14:55:00,219.01,219.16,218.97,219.16,2000.0,205.6352,205.7761,205.5977,205.7761,2000.0
2017-03-02 15:00:00,219.05,219.16,218.85,219.08,5942.0,205.6728,205.7761,205.485,205.701,5942.0
2017-03-02 15:05:00,219.13,219.29,219.0,219.29,2851.0,205.7479,205.8981,205.6258,205.8981,2851.0
2017-03-02 15:10:00,219.25,219.35,219.08,219.27,3934.0,205.8606,205.9545,205.701,205.8794,3934.0
2017-03-02 15:15:00,219.09,219.18,218.93,219.02,4517.0,205.7103,205.7949,205.5601,205.6446,4517.0
2017-03-02 15:20:00,218.94,219.01,218.85,218.91,2500.0,205.5695,205.6352,205.485,205.5413,2500.0
2017-03-02 15:25:00,219.0,219.35,218.88,219.34,6123.0,205.6258,205.9545,205.5132,205.9451,6123.0
2017-03-02 15:30:00,219.22,219.25,218.9,218.9,5538.0,205.8324,205.8606,205.5319,205.5319,5538.0
2017-03-02 15:35:00,219.01,219.33,218.96,219.3,9974.0,205.6352,205.9357,205.5883,205.9075,9974.0
2017-03-02 15:40:00,219.33,219.33,218.6,218.6,6848.0,205.9357,205.9357,205.2503,205.2503,6848.0
2017-03-02 15:45:00,218.62,219.14,218.62,218.81,13352.0,205.269,205.7573,205.269,205.4474,13352.0
2017-03-02 15:50:00,218.81,218.98,218.7,218.92,20010.0,205.4474,205.6071,205.3442,205.5507,20010.0
2017-03-02 15:55:00,218.9,219.13,218.75,218.91,25170.0,205.5319,205.7479,205.3911,205.5413,25170.0
2017-03-03 09:30:00,218.91,219.86,218.47,219.81,7810.0,205.5413,206.4333,205.1282,206.3864,7810.0
2017-03-03 09:35:00,219.55,219.65,219.02,219.53,7955.0,206.1423,206.2361,205.6446,206.1235,7955.0
2017-03-03 09:40:00,219.61,219.62,219.4,219.4,1700.0,206.1986,206.208,206.0014,206.0014,1700.0
2017-03-03 09:45:00,219.39,219.42,218.59,218.65,10846.0,205.992,206.0202,205.2409,205.2972,10846.0
2017-03-03 09:50:00,218.7,218.82,218.01,218.01,9226.0,205.3442,205.4568,204.6963,204.6963,9226.0
2017-03-03 09:55:00,218.01,218.33,217.6,218.33,5975.0,204.6963,204.9968,204.3113,204.9968,5975.0
2017-03-03 10:00:00,218.33,218.86,218.33,218.82,4100.0,204.9968,205.4944,204.9968,205.4568,4100.0
2017-03-03 10:05:00,218.81,221.15,218.77,221.15,23862.0,205.4474,207.6445,205.4099,207.6445,23862.0
2017-03-03 10:10:00,221.25,221.85,220.28,220.28,17218.0,207.7384,208.3018,206.8277,206.8277,17218.0
2017-03-03 10:15:00,220.28,220.87,219.94,220.71,16757.0,206.8277,207.3816,206.5084,207.2314,16757.0
2017-03-03 10:20:00,220.75,220.75,219.65,219.99,8808.0,207.269,207.269,206.2361,206.5554,8808.0
2017-03-03 10:25:00,220.05,220.09,219.77,219.89,4269.0,206.6117,206.6493,206.3488,206.4615,4269.0
2017-03-03 10:30:00,219.62,219.95,219.44,219.49,2738.0,206.208,206.5178,206.039,206.0859,2738.0
2017-03-03 10:35:00,219.55,220.01,219.43,220.01,5462.0,206.1423,206.5742,206.0296,206.5742,5462.0
2017-03-03 10:40:00,220.15,220.2,220.04,220.19,1210.0,206.7056,206.7526,206.6023,206.7432,1210.0
2017-03-03 10:45:00,220.2,220.2,219.61,219.61,4898.0,206.7526,206.7526,206.1986,206.1986,4898.0
2017-03-03 10:50:00,219.66,220.27,219.57,220.23,4511.0,206.2455,206.8183,206.161,206.7807,4511.0
2017-03-03 10:55:00,220.13,220.15,219.84,220.0,4181.0,206.6868,206.7056,206.4145,206.5648,4181.0
2017-03-03 11:00:00,219.72,219.86,219.72,219.73,400.0,206.3019,206.4333,206.3019,206.3113,400.0
2017-03-03 11:05:00,219.9,219.91,219.36,219.36,1600.0,206.4709,206.4803,205.9639,205.9639,1600.0
2017-03-03 11:10:00,219.41,219.72,219.4,219.65,6735.0,206.0108,206.3019,206.0014,206.2361,6735.0
2017-03-03 11:15:00,219.47,219.74,219.34,219.49,2500.0,206.0671,206.3207,205.9451,206.0859,2500.0
2017-03-03 11:20:00,219.56,219.73,219.55,219.62,2800.0,206.1516,206.3113,206.1423,206.208,2800.0
2017-03-03 11:25:00,219.53,219.55,219.52,219.55,500.0,206.1235,206.1423,206.1141,206.1423,500.0
2017-03-03 11:30:00,219.39,219.54,219.11,219.11,7571.0,205.992,206.1329,205.7291,205.7291,7571.0
2017-03-03 11:35:00,219.3,219.3,218.9,218.95,26970.0,205.9075,205.9075,205.5319,205.5789,26970.0
2017-03-03 11:40:00,218.95,219.01,218.77,218.79,16537.0,205.5789,205.6352,205.4099,205.4287,16537.0
2017-03-03 11:45:00,218.72,218.78,218.4,218.6,16500.0,205.3629,205.4193,205.0625,205.2503,16500.0
2017-03-03 11:50:00,218.45,218.57,218.41,218.45,4662.0,205.1094,205.2221,205.0719,205.1094,4662.0
2017-03-03 11:55:00,218.5,218.54,218.24,218.24,10924.0,205.1564,205.1939,204.9123,204.9123,10924.0
2017-03-03 12:00:00,218.24,218.28,217.81,217.87,16236.0,204.9123,204.9498,204.5085,204.5649,16236.0
2017-03-03 12:05:00,217.87,217.91,217.69,217.7,2900.0,204.5649,204.6024,204.3958,204.4052,2900.0
2017-03-03 12:10:00,217.69,217.69,217.2,217.29,3243.0,204.3958,204.3958,203.9358,204.0203,3243.0
2017-03-03 12:15:00,217.18,217.5,216.71,217.5,10972.0,203.917,204.2174,203.4757,204.2174,10972.0
2017-03-03 12:20:00,217.64,217.7,217.4,217.53,1167.0,204.3489,204.4052,204.1236,204.2456,1167.0
2017-03-03 12:25:00,217.43,217.86,217.43,217.61,2991.0,204.1517,204.5555,204.1517,204.3207,2991.0
2017-03-03 12:30:00,217.55,217.8,217.55,217.72,900.0,204.2644,204.4991,204.2644,204.424,900.0
2017-03-03 12:35:00,217.86,217.86,217.67,217.67,1500.0,204.5555,204.5555,204.3771,204.3771,1500.0
2017-03-03 12:40:00,217.61,217.73,217.47,217.47,3700.0,204.3207,204.4334,204.1893,204.1893,3700.0
2017-03-03 12:45:00,217.55,217.55,217.41,217.41,400.0,204.2644,204.2644,204.1329,204.1329,400.0
2017-03-03 12:50:00,217.32,217.32,217.18,217.18,300.0,204.0484,204.0484,203.917,203.917,300.0
2017-03-03 12:55:00,217.28,217.39,217.18,217.39,2250.0,204.0109,204.1142,203.917,204.1142,2250.0
2017-03-03 13:00:00,217.22,217.41,216.87,217.41,10369.0,203.9545,204.1329,203.6259,204.1329,10369.0
2017-03-03 13:05:00,217.47,217.47,217.27,217.27,1600.0,204.1893,204.1893,204.0015,204.0015,1600.0
2017-03-03 13:10:00,217.26,217.51,217.04,217.04,3700.0,203.9921,204.2268,203.7855,203.7855,3700.0
2017-03-03 13:15:00,216.96,216.96,215.95,216.38,7279.0,203.7104,203.7104,202.7621,203.1658,7279.0
2017-03-03 13:20:00,216.47,216.47,216.28,216.28,2506.0,203.2503,203.2503,203.072,203.072,2506.0
2017-03-03 13:25:00,216.44,217.04,216.4,217.04,4417.0,203.2222,203.7855,203.1846,203.7855,4417.0
2017-03-03 13:30:00,217.06,217.11,216.97,217.11,4509.0,203.8043,203.8513,203.7198,203.8513,4509.0
2017-03-03 13:35:00,217.13,217.17,216.55,216.87,14670.0,203.87,203.9076,203.3255,203.6259,14670.0
2017-03-03 13:40:00,216.87,217.37,216.87,217.37,2300.0,203.6259,204.0954,203.6259,204.0954,2300.0
2017-03-03 13:45:00,217.48,217.62,217.43,217.62,1304.0,204.1987,204.3301,204.1517,204.3301,1304.0
2017-03-03 13:50:00,217.67,217.71,217.59,217.63,2959.0,204.3771,204.4146,204.302,204.3395,2959.0
2017-03-03 13:55:00,217.53,217.53,216.7,216.75,18529.0,204.2456,204.2456,203.4663,203.5132,18529.0
2017-03-03 14:00:00,216.79,216.83,216.51,216.63,5724.0,203.5508,203.5884,203.2879,203.4006,5724.0
2017-03-03 14:05:00,216.6,216.74,216.4,216.7,4900.0,203.3724,203.5039,203.1846,203.4663,4900.0
2017-03-03 14:10:00,216.8,217.18,216.6,217.08,13896.0,203.5602,203.917,203.3724,203.8231,13896.0
2017-03-03 14:15:00,217.17,217.23,216.98,217.0,6825.0,203.9076,203.9639,203.7292,203.748,6825.0
2017-03-03 14:20:00,217.1,217.88,217.08,217.75,5450.0,203.8419,204.5742,203.8231,204.4522,5450.0
2017-03-03 14:25:00,217.75,217.93,217.74,217.93,3223.0,204.4522,204.6212,204.4428,204.6212,3223.0
2017-03-03 14:30:00,217.91,218.12,217.91,217.95,3550.0,204.6024,204.7996,204.6024,204.64,3550.0
2017-03-03 14:35:00,217.92,217.97,217.6,217.69,5869.0,204.6118,204.6587,204.3113,204.3958,5869.0
2017-03-03 14:40:00,217.77,217.84,217.5,217.5,8700.0,204.471,204.5367,204.2174,204.2174,8700.0
2017-03-03 14:45:00,217.51,217.61,217.07,217.18,7582.0,204.2268,204.3207,203.8137,203.917,7582.0
2017-03-03 14:50:00,217.28,217.43,217.15,217.43,3200.0,204.0109,204.1517,203.8888,204.1517,3200.0
2017-03-03 14:55:00,217.47,217.73,217.11,217.25,9281.0,204.1893,204.4334,203.8513,203.9827,9281.0
2017-03-03 15:00:00,217.32,217.63,217.3,217.38,4540.0,204.0484,204.3395,204.0297,204.1048,4540.0
2017-03-03 15:05:00,217.33,217.58,217.25,217.41,5054.0,204.0578,204.2926,203.9827,204.1329,5054.0
2017-03-03 15:10:00,217.38,217.4,217.03,217.22,3750.0,204.1048,204.1236,203.7761,203.9545,3750.0
2017-03-03 15:15:00,217.14,217.29,217.14,217.29,1375.0,203.8794,204.0203,203.8794,204.0203,1375.0
2017-03-03 15:20:00,217.41,217.68,217.41,217.67,4550.0,204.1329,204.3865,204.1329,204.3771,4550.0
2017-03-03 15:25:00,217.72,217.8,217.68,217.68,2843.0,204.424,204.4991,204.3865,204.3865,2843.0
2017-03-03 15:30:00,217.67,217.68,217.2,217.64,11096.0,204.3771,204.3865,203.9358,204.3489,11096.0
2017-03-03 15:35:00,217.63,217.92,217.59,217.78,4891.0,204.3395,204.6118,204.302,204.4803,4891.0
2017-03-03 15:40:00,217.81,217.81,217.32,217.45,14484.0,204.5085,204.5085,204.0484,204.1705,14484.0
2017-03-03 15:45:00,217.45,217.46,217.23,217.29,14629.0,204.1705,204.1799,203.9639,204.0203,14629.0
2017-03-03 15:50:00,217.23,217.79,217.21,217.75,12263.0,203.9639,204.4897,203.9452,204.4522,12263.0
2017-03-03 15:55:00,217.7,217.85,217.39,217.64,18985.0,204.4052,204.5461,204.1142,204.3489,18985.0
2017-03-06 09:30:00,215.93,216.55,215.58,216.54,17009.0,202.7433,203.3255,202.4147,203.3161,17009.0
2017-03-06 09:35:00,216.38,216.66,215.54,216.56,13864.0,203.1658,203.4287,202.3771,203.3349,13864.0
2017-03-06 09:40:00,216.24,216.84,216.24,216.66,7077.0,203.0344,203.5978,203.0344,203.4287,7077.0
2017-03-06 09:45:00,216.64,217.0,216.2,216.67,7475.0,203.41,203.748,202.9968,203.4381,7475.0
2017-03-06 09:50:00,217.24,217.7,217.15,217.53,9700.0,203.9733,204.4052,203.8888,204.2456,9700.0
2017-03-06 09:55:00,217.59,217.59,216.93,217.11,6920.0,204.302,204.302,203.6823,203.8513,6920.0
2017-03-06 10:00:00,217.15,217.15,216.51,216.75,6400.0,203.8888,203.8888,203.2879,203.5132,6400.0
2017-03-06 10:05:00,216.5,216.69,216.11,216.51,13160.0,203.2785,203.4569,202.9123,203.2879,13160.0
2017-03-06 10:10:00,216.67,217.0,216.54,216.85,2846.0,203.4381,203.748,203.3161,203.6071,2846.0
2017-03-06 10:15:00,216.84,216.96,216.38,216.38,5624.0,203.5978,203.7104,203.1658,203.1658,5624.0
2017-03-06 10:20:00,216.31,217.0,216.18,216.95,4803.0,203.1001,203.748,202.9781,203.701,4803.0
2017-03-06 10:25:00,216.88,216.89,215.89,216.09,10496.0,203.6353,203.6447,202.7058,202.8936,10496.0
2017-03-06 10:30:00,216.09,216.28,215.85,216.03,8900.0,202.8936,203.072,202.6682,202.8372,8900.0
2017-03-06 10:35:00,216.03,216.22,215.4,215.91,6001.0,202.8372,203.0156,202.2457,202.7245,6001.0
2017-03-06 10:40:00,215.7,215.72,214.81,214.81,9598.0,202.5274,202.5461,201.6917,201.6917,9598.0
2017-03-06 10:45:00,215.06,215.87,215.06,215.57,5299.0,201.9265,202.687,201.9265,202.4053,5299.0
2017-03-06 10:50:00,215.66,215.83,215.15,215.15,4185.0,202.4898,202.6494,202.011,202.011,4185.0
2017-03-06 10:55:00,215.38,215.63,214.88,215.54,9704.0,202.2269,202.4616,201.7574,202.3771,9704.0
2017-03-06 11:00:00,215.46,215.47,215.0,215.38,7397.0,202.302,202.3114,201.8701,202.2269,7397.0
2017-03-06 11:05:00,215.37,215.52,215.1,215.29,3702.0,202.2175,202.3584,201.964,202.1424,3702.0
2017-03-06 11:10:00,215.2,215.53,215.07,215.53,3967.0,202.0579,202.3678,201.9358,202.3678,3967.0
2017-03-06 11:15:00,215.51,216.04,215.5,215.91,4213.0,202.349,202.8466,202.3396,202.7245,4213.0
2017-03-06 11:20:00,215.76,215.9,215.5,215.66,4714.0,202.5837,202.7152,202.3396,202.4898,4714.0
2017-03-06 11:25:00,215.56,215.73,215.43,215.71,5208.0,202.3959,202.5555,202.2739,202.5368,5208.0
2017-03-06 11:30:00,215.74,215.74,215.69,215.72,1160.0,202.5649,202.5649,202.518,202.5461,1160.0
2017-03-06 11:35:00,215.73,215.74,215.65,215.73,1000.0,202.5555,202.5649,202.4804,202.5555,1000.0
2017-03-06 11:40:00,215.73,215.73,215.5,215.57,2036.0,202.5555,202.5555,202.3396,202.4053,2036.0
2017-03-06 11:45:00,215.52,215.8,215.49,215.54,1838.0,202.3584,202.6213,202.3302,202.3771,1838.0
2017-03-06 11:50:00,215.68,215.88,215.44,215.46,1999.0,202.5086,202.6964,202.2832,202.302,1999.0
2017-03-06 11:55:00,215.45,215.57,215.11,215.17,1175.0,202.2926,202.4053,201.9734,202.0297,1175.0
2017-03-06 12:00:00,215.23,215.41,215.16,215.41,3072.0,202.0861,202.2551,202.0203,202.2551,3072.0
2017-03-06 12:05:00,215.39,215.4,215.15,215.15,2370.0,202.2363,202.2457,202.011,202.011,2370.0
2017-03-06 12:10:00,215.04,215.09,214.96,215.0,800.0,201.9077,201.9546,201.8326,201.8701,800.0
2017-03-06 12:15:00,215.0,215.0,214.77,214.92,3626.0,201.8701,201.8701,201.6542,201.795,3626.0
2017-03-06 12:20:00,214.94,214.99,214.79,214.99,2480.0,201.8138,201.8607,201.6729,201.8607,2480.0
2017-03-06 12:25:00,214.84,215.1,214.78,214.85,5310.0,201.7199,201.964,201.6636,201.7293,5310.0
2017-03-06 12:30:00,214.84,214.9,214.67,214.67,7123.0,201.7199,201.7762,201.5603,201.5603,7123.0
2017-03-06 12:35:00,214.68,214.8,214.36,214.5,13090.0,201.5697,201.6823,201.2692,201.4007,13090.0
2017-03-06 12:40:00,214.7,214.78,214.53,214.55,4670.0,201.5884,201.6636,201.4288,201.4476,4670.0
2017-03-06 12:45:00,214.55,214.68,214.51,214.68,3100.0,201.4476,201.5697,201.41,201.5697,3100.0
2017-03-06 12:50:00,214.74,214.74,214.57,214.59,1200.0,201.626,201.626,201.4664,201.4852,1200.0
2017-03-06 12:55:00,214.8,214.86,214.66,214.72,1364.0,201.6823,201.7387,201.5509,201.6072,1364.0
2017-03-06 13:00:00,214.65,214.79,214.51,214.52,3147.0,201.5415,201.6729,201.41,201.4194,3147.0
2017-03-06 13:05:00,214.53,214.73,214.14,214.42,4606.0,201.4288,201.6166,201.0626,201.3255,4606.0
2017-03-06 13:10:00,214.38,214.84,214.28,214.77,1000.0,201.288,201.7199,201.1941,201.6542,1000.0
2017-03-06 13:15:00,214.72,214.86,214.65,214.66,1500.0,201.6072,201.7387,201.5415,201.5509,1500.0
2017-03-06 13:20:00,214.91,215.15,214.75,214.95,8908.0,201.7856,202.011,201.6354,201.8232,8908.0
2017-03-06 13:25:00,214.9,215.14,214.9,215.14,4245.0,201.7762,202.0016,201.7762,202.0016,4245.0
2017-03-06 13:30:00,215.04,215.09,214.89,215.01,2928.0,201.9077,201.9546,201.7668,201.8795,2928.0
2017-03-06 13:35:00,214.99,215.17,214.86,215.0,6700.0,201.8607,202.0297,201.7387,201.8701,6700.0
2017-03-06 13:40:00,214.99,215.09,214.67,214.67,3697.0,201.8607,201.9546,201.5603,201.5603,3697.0
2017-03-06 13:45:00,214.51,214.51,214.3,214.5,4230.0,201.41,201.41,201.2129,201.4007,4230.0
2017-03-06 13:50:00,214.5,214.54,214.45,214.47,3019.0,201.4007,201.4382,201.3537,201.3725,3019.0
2017-03-06 13:55:00,214.49,214.49,214.29,214.29,2200.0,201.3913,201.3913,201.2035,201.2035,2200.0
2017-03-06 14:00:00,214.41,214.5,214.19,214.2,7800.0,201.3162,201.4007,201.1096,201.119,7800.0
2017-03-06 14:05:00,214.26,214.43,214.22,214.35,3978.0,201.1753,201.3349,201.1378,201.2598,3978.0
2017-03-06 14:10:00,214.36,214.36,214.2,214.24,4545.0,201.2692,201.2692,201.119,201.1565,4545.0
2017-03-06 14:15:00,214.34,214.34,214.07,214.07,1125.0,201.2504,201.2504,200.9969,200.9969,1125.0
2017-03-06 14:20:00,214.05,214.12,213.79,213.79,14768.0,200.9781,201.0439,200.734,200.734,14768.0
2017-03-06 14:25:00,213.83,213.96,213.58,213.87,9112.0,200.7716,200.8936,200.5368,200.8091,9112.0
2017-03-06 14:30:00,213.89,213.91,213.76,213.8,3329.0,200.8279,200.8467,200.7058,200.7434,3329.0
2017-03-06 14:35:00,213.83,214.08,213.8,213.93,5708.0,200.7716,201.0063,200.7434,200.8655,5708.0
2017-03-06 14:40:00,213.98,213.98,213.81,213.97,3136.0,200.9124,200.9124,200.7528,200.903,3136.0
2017-03-06 14:45:00,213.9,214.11,213.89,214.1,4541.0,200.8373,201.0345,200.8279,201.0251,4541.0
2017-03-06 14:50:00,214.1,214.22,213.98,214.03,3750.0,201.0251,201.1378,200.9124,200.9594,3750.0
2017-03-06 14:55:00,214.04,214.12,213.96,214.04,5128.0,200.9687,201.0439,200.8936,200.9687,5128.0
2017-03-06 15:00:00,214.06,214.15,213.92,213.92,6413.0,200.9875,201.072,200.8561,200.8561,6413.0
2017-03-06 15:05:00,213.97,214.2,213.93,214.12,5308.0,200.903,201.119,200.8655,201.0439,5308.0
2017-03-06 15:10:00,214.15,214.21,214.07,214.13,10275.0,201.072,201.1284,200.9969,201.0532,10275.0
2017-03-06 15:15:00,214.15,214.31,214.1,214.1,7618.0,201.072,201.2223,201.0251,201.0251,7618.0
2017-03-06 15:20:00,214.13,214.27,214.07,214.26,6438.0,201.0532,201.1847,200.9969,201.1753,6438.0
2017-03-06 15:25:00,214.25,214.25,214.1,214.16,3735.0,201.1659,201.1659,201.0251,201.0814,3735.0
2017-03-06 15:30:00,214.11,214.18,214.0,214.13,7817.0,201.0345,201.1002,200.9312,201.0532,7817.0
2017-03-06 15:35:00,214.14,214.56,214.09,214.56,6066.0,201.0626,201.457,201.0157,201.457,6066.0
2017-03-06 15:40:00,214.53,214.64,214.53,214.56,3701.0,201.4288,201.5321,201.4288,201.457,3701.0
2017-03-06 15:45:00,214.64,214.95,214.64,214.95,15795.0,201.5321,201.8232,201.5321,201.8232,15795.0
2017-03-06 15:50:00,214.95,214.97,214.78,214.92,11310.0,201.8232,201.842,201.6636,201.795,11310.0
2017-03-06 15:55:00,214.85,214.89,214.67,214.67,24598.0,201.7293,201.7668,201.5603,201.5603,24598.0
2017-03-07 09:30:00,214.52,214.96,213.66,214.25,9765.0,201.4194,201.8326,200.612,201.1659,9765.0
2017-03-07 09:35:00,213.93,214.04,213.79,213.83,725.0,200.8655,200.9687,200.734,200.7716,725.0
2017-03-07 09:40:00,213.83,213.83,212.69,212.7,9847.0,200.7716,200.7716,199.7012,199.7106,9847.0
2017-03-07 09:45:00,213.0,213.01,212.01,212.05,17883.0,199.9923,200.0016,199.0627,199.1003,17883.0
2017-03-07 09:50:00,212.11,212.29,211.32,211.32,19168.0,199.1566,199.3256,198.4149,198.4149,19168.0
2017-03-07 09:55:00,211.59,211.8,211.3,211.6,5593.0,198.6684,198.8655,198.3961,198.6778,5593.0
2017-03-07 10:00:00,211.63,211.71,211.0,211.5,11154.0,198.7059,198.781,198.1144,198.5839,11154.0
2017-03-07 10:05:00,211.44,211.91,211.27,211.77,12296.0,198.5275,198.9688,198.3679,198.8374,12296.0
2017-03-07 10:10:00,211.84,212.26,211.65,211.92,15716.0,198.9031,199.2974,198.7247,198.9782,15716.0
2017-03-07 10:15:00,211.97,212.13,211.82,211.88,9748.0,199.0252,199.1754,198.8843,198.9407,9748.0
2017-03-07 10:20:00,212.07,212.6,211.87,212.09,32401.0,199.1191,199.6167,198.9313,199.1378,32401.0
2017-03-07 10:25:00,212.1,212.67,212.1,212.67,12765.0,199.1472,199.6824,199.1472,199.6824,12765.0
2017-03-07 10:30:00,212.68,212.73,212.46,212.68,4570.0,199.6918,199.7387,199.4852,199.6918,4570.0
2017-03-07 10:35:00,212.58,212.74,212.52,212.58,14480.0,199.5979,199.7481,199.5416,199.5979,14480.0
2017-03-07 10:40:00,212.5,212.69,212.27,212.38,15294.0,199.5228,199.7012,199.3068,199.4101,15294.0
2017-03-07 10:45:00,212.36,212.41,211.89,212.01,7145.0,199.3913,199.4383,198.95,199.0627,7145.0
2017-03-07 10:50:00,211.86,211.97,211.54,211.65,4600.0,198.9219,199.0252,198.6214,198.7247,4600.0
2017-03-07 10:55:00,211.57,212.01,211.38,212.01,5196.0,198.6496,199.0627,198.4712,199.0627,5196.0
2017-03-07 11:00:00,212.03,212.05,211.34,211.49,5438.0,199.0815,199.1003,198.4336,198.5745,5438.0
2017-03-07 11:05:00,211.46,211.47,211.17,211.17,2908.0,198.5463,198.5557,198.274,198.274,2908.0
2017-03-07 11:10:00,211.28,211.28,210.95,211.01,13748.0,198.3773,198.3773,198.0674,198.1238,13748.0
2017-03-07 11:15:00,211.02,211.29,210.97,211.0,7904.0,198.1332,198.3867,198.0862,198.1144,7904.0
2017-03-07 11:20:00,211.07,211.45,210.94,211.32,20101.0,198.1801,198.5369,198.0581,198.4149,20101.0
2017-03-07 11:25:00,211.33,211.4,211.15,211.28,11931.0,198.4242,198.49,198.2552,198.3773,11931.0
2017-03-07 11:30:00,211.14,211.18,210.8,210.99,9798.0,198.2458,198.2834,197.9266,198.105,9798.0
2017-03-07 11:35:00,211.11,211.43,210.99,211.17,6203.0,198.2177,198.5181,198.105,198.274,6203.0
2017-03-07 11:40:00,211.15,211.38,211.15,211.21,960.0,198.2552,198.4712,198.2552,198.3116,960.0
2017-03-07 11:45:00,211.18,211.67,211.09,211.67,3500.0,198.2834,198.7435,198.1989,198.7435,3500.0
2017-03-07 11:50:00,211.7,211.71,211.24,211.28,3377.0,198.7716,198.781,198.3397,198.3773,3377.0
2017-03-07 11:55:00,211.34,211.4,211.06,211.22,3100.0,198.4336,198.49,198.1707,198.321,3100.0
2017-03-07 12:00:00,211.19,211.23,210.85,211.23,5419.0,198.2928,198.3304,197.9736,198.3304,5419.0
2017-03-07 12:05:00,211.27,211.57,211.22,211.56,4712.0,198.3679,198.6496,198.321,198.6402,4712.0
2017-03-07 12:10:00,211.33,211.53,211.18,211.24,8323.0,198.4242,198.612,198.2834,198.3397,8323.0
2017-03-07 12:15:00,211.32,211.62,211.32,211.52,7579.0,198.4149,198.6965,198.4149,198.6026,7579.0
2017-03-07 12:20:00,211.56,211.56,211.22,211.26,3408.0,198.6402,198.6402,198.321,198.3585,3408.0
2017-03-07 12:25:00,211.01,211.05,210.62,210.73,4246.0,198.1238,198.1613,197.7576,197.8609,4246.0
2017-03-07 12:30:00,210.72,210.72,210.43,210.54,7239.0,197.8515,197.8515,197.5792,197.6825,7239.0
2017-03-07 12:35:00,210.48,210.65,210.44,210.44,2200.0,197.6262,197.7858,197.5886,197.5886,2200.0
2017-03-07 12:40:00,210.6,210.65,210.11,210.11,7720.0,197.7388,197.7858,197.2787,197.2787,7720.0
2017-03-07 12:45:00,210.12,210.61,210.12,210.61,2600.0,197.2881,197.7482,197.2881,197.7482,2600.0
2017-03-07 12:50:00,210.57,210.89,210.5,210.84,2167.0,197.7107,198.0111,197.6449,197.9642,2167.0
2017-03-07 12:55:00,210.84,211.06,210.84,210.87,1520.0,197.9642,198.1707,197.9642,197.9923,1520.0
2017-03-07 13:00:00,210.8,210.8,210.26,210.27,15215.0,197.9266,197.9266,197.4196,197.429,15215.0
2017-03-07 13:05:00,210.04,210.26,210.04,210.15,2100.0,197.213,197.4196,197.213,197.3163,2100.0
2017-03-07 13:10:00,210.15,210.15,210.07,210.07,1965.0,197.3163,197.3163,197.2412,197.2412,1965.0
2017-03-07 13:15:00,210.18,210.45,210.15,210.34,3657.0,197.3445,197.598,197.3163,197.4947,3657.0
2017-03-07 13:20:00,210.2,210.54,210.2,210.42,5802.0,197.3633,197.6825,197.3633,197.5698,5802.0
2017-03-07 13:25:00,210.46,210.57,210.38,210.53,2000.0,197.6074,197.7107,197.5323,197.6731,2000.0
2017-03-07 13:30:00,210.6,210.67,210.56,210.62,2100.0,197.7388,197.8045,197.7013,197.7576,2100.0
2017-03-07 13:35:00,210.44,210.52,210.17,210.18,3140.0,197.5886,197.6637,197.3351,197.3445,3140.0
2017-03-07 13:40:00,210.15,210.44,210.14,210.32,10229.0,197.3163,197.5886,197.3069,197.4759,10229.0
2017-03-07 13:45:00,210.37,210.57,210.37,210.57,1200.0,197.5229,197.7107,197.5229,197.7107,1200.0
2017-03-07 13:50:00,210.56,210.57,210.24,210.24,3080.0,197.7013,197.7107,197.4008,197.4008,3080.0
2017-03-07 13:55:00,210.21,210.52,210.2,210.49,6788.0,197.3726,197.6637,197.3633,197.6355,6788.0
2017-03-07 14:00:00,210.5,210.82,210.5,210.82,3490.0,197.6449,197.9454,197.6449,197.9454,3490.0
2017-03-07 14:05:00,210.82,210.86,210.7,210.85,4823.0,197.9454,197.9829,197.8327,197.9736,4823.0
2017-03-07 14:10:00,210.84,211.0,210.78,211.0,4000.0,197.9642,198.1144,197.9078,198.1144,4000.0
2017-03-07 14:15:00,210.98,210.98,210.65,210.68,6574.0,198.0956,198.0956,197.7858,197.8139,6574.0
2017-03-07 14:20:00,210.69,210.9,210.58,210.83,2700.0,197.8233,198.0205,197.72,197.9548,2700.0
2017-03-07 14:25:00,210.69,210.77,210.54,210.54,2852.0,197.8233,197.8984,197.6825,197.6825,2852.0
2017-03-07 14:30:00,210.53,210.59,209.12,209.72,18422.0,197.6731,197.7294,196.3492,196.9126,18422.0
2017-03-07 14:35:00,209.82,209.87,209.62,209.66,8052.0,197.0065,197.0534,196.8187,196.8562,8052.0
2017-03-07 14:40:00,209.73,209.97,209.71,209.93,9200.0,196.922,197.1473,196.9032,197.1097,9200.0
2017-03-07 14:45:00,209.83,209.83,209.57,209.69,1100.0,197.0158,197.0158,196.7717,196.8844,1100.0
2017-03-07 14:50:00,209.58,209.68,209.37,209.43,9586.0,196.7811,196.875,196.5839,196.6403,9586.0
2017-03-07 14:55:00,209.51,209.71,209.27,209.55,11345.0,196.7154,196.9032,196.49,196.7529,11345.0
2017-03-07 15:00:00,209.66,209.88,209.65,209.77,6687.0,196.8562,197.0628,196.8468,196.9595,6687.0
2017-03-07 15:05:00,209.75,209.75,209.0,209.38,12449.0,196.9407,196.9407,196.2365,196.5933,12449.0
2017-03-07 15:10:00,209.3,209.71,209.29,209.66,5140.0,196.5182,196.9032,196.5088,196.8562,5140.0
2017-03-07 15:15:00,209.48,209.49,209.18,209.4,7941.0,196.6872,196.6966,196.4055,196.6121,7941.0
2017-03-07 15:20:00,209.4,209.87,209.4,209.84,9524.0,196.6121,197.0534,196.6121,197.0252,9524.0
2017-03-07 15:25:00,209.87,209.89,209.57,209.74,9977.0,197.0534,197.0722,196.7717,196.9313,9977.0
2017-03-07 15:30:00,209.67,209.76,209.47,209.57,29849.0,196.8656,196.9501,196.6778,196.7717,29849.0
2017-03-07 15:35:00,209.58,210.04,209.57,209.88,11056.0,196.7811,197.213,196.7717,197.0628,11056.0
2017-03-07 15:40:00,209.82,209.88,209.39,209.56,12975.0,197.0065,197.0628,196.6027,196.7623,12975.0
2017-03-07 15:45:00,209.56,209.89,209.5,209.84,14515.0,196.7623,197.0722,196.706,197.0252,14515.0
2017-03-07 15:50:00,209.88,209.88,209.63,209.74,20291.0,197.0628,197.0628,196.8281,196.9313,20291.0
2017-03-07 15:55:00,209.79,210.11,209.67,209.87,33345.0,196.9783,197.2787,196.8656,197.0534,33345.0
2017-03-08 09:30:00,209.59,210.51,209.59,210.51,6026.0,196.7905,197.6543,196.7905,197.6543,6026.0
2017-03-08 09:35:00,210.32,211.34,210.09,210.46,14609.0,197.4759,198.4336,197.26,197.6074,14609.0
2017-03-08 09:40:00,210.36,211.33,210.13,210.93,18499.0,197.5135,198.4242,197.2975,198.0487,18499.0
2017-03-08 09:45:00,210.92,211.69,210.92,211.4,2785.0,198.0393,198.7623,198.0393,198.49,2785.0
2017-03-08 09:50:00,211.78,212.28,211.19,211.19,10920.0,198.8468,199.3162,198.2928,198.2928,10920.0
2017-03-08 09:55:00,211.24,211.56,211.0,211.07,10030.0,198.3397,198.6402,198.1144,198.1801,10030.0
2017-03-08 10:00:00,211.04,211.13,210.69,211.13,1900.0,198.152,198.2365,197.8233,198.2365,1900.0
2017-03-08 10:05:00,210.78,210.8,210.17,210.32,5708.0,197.9078,197.9266,197.3351,197.4759,5708.0
2017-03-08 10:10:00,210.4,210.4,209.67,209.81,2800.0,197.551,197.551,196.8656,196.9971,2800.0
2017-03-08 10:15:00,209.98,210.62,209.89,210.02,4704.0,197.1567,197.7576,197.0722,197.1942,4704.0
2017-03-08 10:20:00,210.13,210.45,210.01,210.28,3550.0,197.2975,197.598,197.1849,197.4384,3550.0
2017-03-08 10:25:00,210.31,211.26,210.31,211.13,3100.0,197.4665,198.3585,197.4665,198.2365,3100.0
2017-03-08 10:30:00,211.38,211.49,211.19,211.31,2289.0,198.4712,198.5745,198.2928,198.4055,2289.0
2017-03-08 10:35:00,211.22,211.31,210.92,211.01,4800.0,198.321,198.4055,198.0393,198.1238,4800.0
2017-03-08 10:40:00,211.3,211.53,211.08,211.2,5150.0,198.3961,198.612,198.1895,198.3022,5150.0
2017-03-08 10:45:00,211.07,211.2,210.82,211.2,10521.0,198.1801,198.3022,197.9454,198.3022,10521.0
2017-03-08 10:50:00,211.29,211.39,210.88,210.89,5562.0,198.3867,198.4806,198.0017,198.0111,5562.0
2017-03-08 10:55:00,210.75,210.95,210.6,210.91,4519.0,197.8797,198.0674,197.7388,198.0299,4519.0
2017-03-08 11:00:00,210.8,210.99,210.78,210.99,3921.0,197.9266,198.105,197.9078,198.105,3921.0
2017-03-08 11:05:00,210.94,210.94,210.34,210.78,4889.0,198.0581,198.0581,197.4947,197.9078,4889.0
2017-03-08 11:10:00,210.67,210.79,210.54,210.58,2229.0,197.8045,197.9172,197.6825,197.72,2229.0
2017-03-08 11:15:00,210.72,211.1,210.64,210.87,6032.0,197.8515,198.2083,197.7764,197.9923,6032.0
2017-03-08 11:20:00,210.8,211.1,210.76,211.1,6340.0,197.9266,198.2083,197.8891,198.2083,6340.0
2017-03-08 11:25:00,211.1,211.23,210.72,210.76,4551.0,198.2083,198.3304,197.8515,197.8891,4551.0
2017-03-08 11:30:00,210.78,210.78,210.21,210.32,7504.0,197.9078,197.9078,197.3726,197.4759,7504.0
2017-03-08 11:35:00,210.39,210.44,210.02,210.2,6111.0,197.5416,197.5886,197.1942,197.3633,6111.0
2017-03-08 11:40:00,209.95,210.36,209.95,210.36,5505.0,197.1285,197.5135,197.1285,197.5135,5505.0
2017-03-08 11:45:00,210.31,210.67,210.11,210.67,8611.0,197.4665,197.8045,197.2787,197.8045,8611.0
2017-03-08 11:50:00,210.46,210.73,210.35,210.35,4300.0,197.6074,197.8609,197.5041,197.5041,4300.0
2017-03-08 11:55:00,210.52,210.74,210.49,210.64,1835.0,197.6637,197.8703,197.6355,197.7764,1835.0
2017-03-08 12:00:00,210.53,210.68,210.25,210.58,5300.0,197.6731,197.8139,197.4102,197.72,5300.0
2017-03-08 12:05:00,210.51,210.68,210.39,210.42,5678.0,197.6543,197.8139,197.5416,197.5698,5678.0
2017-03-08 12:10:00,210.42,210.42,210.24,210.36,6210.0,197.5698,197.5698,197.4008,197.5135,6210.0
2017-03-08 12:15:00,210.23,210.27,210.07,210.27,3613.0,197.3914,197.429,197.2412,197.429,3613.0
2017-03-08 12:20:00,210.19,210.19,210.0,210.17,2500.0,197.3539,197.3539,197.1755,197.3351,2500.0
2017-03-08 12:25:00,210.04,210.13,210.04,210.05,800.0,197.213,197.2975,197.213,197.2224,800.0
2017-03-08 12:30:00,210.12,210.42,210.12,210.42,3032.0,197.2881,197.5698,197.2881,197.5698,3032.0
2017-03-08 12:35:00,210.46,210.57,210.34,210.57,4284.0,197.6074,197.7107,197.4947,197.7107,4284.0
2017-03-08 12:40:00,210.63,210.65,210.41,210.41,4609.0,197.767,197.7858,197.5604,197.5604,4609.0
2017-03-08 12:45:00,210.48,210.53,210.38,210.53,2710.0,197.6262,197.6731,197.5323,197.6731,2710.0
2017-03-08 12:50:00,210.41,210.6,210.34,210.43,2000.0,197.5604,197.7388,197.4947,197.5792,2000.0
2017-03-08 12:55:00,210.42,210.56,210.16,210.47,14963.0,197.5698,197.7013,197.3257,197.6168,14963.0
2017-03-08 13:00:00,210.51,210.92,210.41,210.81,6500.0,197.6543,198.0393,197.5604,197.936,6500.0
2017-03-08 13:05:00,210.8,211.47,210.74,211.04,11781.0,197.9266,198.5557,197.8703,198.152,11781.0
2017-03-08 13:10:00,211.04,211.04,210.82,210.95,7120.0,198.152,198.152,197.9454,198.0674,7120.0
2017-03-08 13:15:00,211.03,211.46,210.95,211.31,32678.0,198.1426,198.5463,198.0674,198.4055,32678.0
2017-03-08 13:20:00,211.34,211.61,211.34,211.61,6132.0,198.4336,198.6871,198.4336,198.6871,6132.0
2017-03-08 13:25:00,211.67,211.86,211.67,211.86,3700.0,198.7435,198.9219,198.7435,198.9219,3700.0
2017-03-08 13:30:00,211.97,212.16,211.97,212.08,2465.0,199.0252,199.2036,199.0252,199.1284,2465.0
2017-03-08 13:35:00,212.08,212.23,211.94,212.06,3700.0,199.1284,199.2693,198.997,199.1097,3700.0
2017-03-08 13:40:00,211.98,212.1,211.98,212.07,1144.0,199.0345,199.1472,199.0345,199.1191,1144.0
2017-03-08 13:45:00,212.1,212.1,211.69,212.0,2685.0,199.1472,199.1472,198.7623,199.0533,2685.0
2017-03-08 13:50:00,211.85,211.85,211.36,211.55,2254.0,198.9125,198.9125,198.4524,198.6308,2254.0
2017-03-08 13:55:00,211.65,211.92,211.64,211.92,600.0,198.7247,198.9782,198.7153,198.9782,600.0
2017-03-08 14:00:00,211.81,212.05,211.7,211.8,6066.0,198.8749,199.1003,198.7716,198.8655,6066.0
2017-03-08 14:05:00,211.99,212.05,211.74,211.75,6115.0,199.0439,199.1003,198.8092,198.8186,6115.0
2017-03-08 14:10:00,211.71,211.71,211.48,211.65,2100.0,198.781,198.781,198.5651,198.7247,2100.0
2017-03-08 14:15:00,211.56,211.67,211.49,211.65,4113.0,198.6402,198.7435,198.5745,198.7247,4113.0
2017-03-08 14:20:00,211.61,211.64,211.23,211.45,4700.0,198.6871,198.7153,198.3304,198.5369,4700.0
2017-03-08 14:25:00,211.28,211.51,211.24,211.45,5501.0,198.3773,198.5933,198.3397,198.5369,5501.0
2017-03-08 14:30:00,211.36,211.51,211.32,211.51,4700.0,198.4524,198.5933,198.4149,198.5933,4700.0
2017-03-08 14:35:00,211.46,211.46,211.35,211.35,5500.0,198.5463,198.5463,198.443,198.443,5500.0
2017-03-08 14:40:00,211.35,211.5,211.34,211.34,5810.0,198.443,198.5839,198.4336,198.4336,5810.0
2017-03-08 14:45:00,211.34,211.58,211.31,211.48,6033.0,198.4336,198.659,198.4055,198.5651,6033.0
2017-03-08 14:50:00,211.49,211.69,211.49,211.69,870.0,198.5745,198.7623,198.5745,198.7623,870.0
2017-03-08 14:55:00,211.7,211.77,211.5,211.59,3262.0,198.7716,198.8374,198.5839,198.6684,3262.0
2017-03-08 15:00:00,211.51,211.84,211.51,211.84,1578.0,198.5933,198.9031,198.5933,198.9031,1578.0
2017-03-08 15:05:00,211.83,211.83,211.65,211.78,4408.0,198.8937,198.8937,198.7247,198.8468,4408.0
2017-03-08 15:10:00,211.69,211.76,211.48,211.5,2700.0,198.7623,198.828,198.5651,198.5839,2700.0
2017-03-08 15:15:00,211.45,211.77,211.42,211.77,3322.0,198.5369,198.8374,198.5087,198.8374,3322.0
2017-03-08 15:20:00,211.78,211.83,211.66,211.83,940.0,198.8468,198.8937,198.7341,198.8937,940.0
2017-03-08 15:25:00,211.73,211.93,211.72,211.82,7320.0,198.7998,198.9876,198.7904,198.8843,7320.0
2017-03-08 15:30:00,211.82,211.84,210.99,210.99,9872.0,198.8843,198.9031,198.105,198.105,9872.0
2017-03-08 15:35:00,210.97,211.12,210.92,210.97,3801.0,198.0862,198.2271,198.0393,198.0862,3801.0
2017-03-08 15:40:00,211.05,211.06,210.5,210.71,3800.0,198.1613,198.1707,197.6449,197.8421,3800.0
2017-03-08 15:45:00,210.66,210.86,210.54,210.62,10681.0,197.7952,197.9829,197.6825,197.7576,10681.0
2017-03-08 15:50:00,210.64,210.75,210.52,210.68,9188.0,197.7764,197.8797,197.6637,197.8139,9188.0
2017-03-08 15:55:00,210.7,211.04,210.7,210.85,21286.0,197.8327,198.152,197.8327,197.9736,21286.0
2017-03-09 09:30:00,210.41,211.47,210.4,211.17,8808.0,197.5604,198.5557,197.551,198.274,8808.0
2017-03-09 09:35:00,211.33,212.21,210.63,212.21,13765.0,198.4242,199.2505,197.767,199.2505,13765.0
2017-03-09 09:40:00,212.21,212.89,212.21,212.69,7018.0,199.2505,199.889,199.2505,199.7012,7018.0
2017-03-09 09:45:00,212.19,212.72,211.97,212.16,5388.0,199.2317,199.7294,199.0252,199.2036,5388.0
2017-03-09 09:50:00,212.2,212.38,211.67,211.67,4051.0,199.2411,199.4101,198.7435,198.7435,4051.0
2017-03-09 09:55:00,211.6,211.77,211.51,211.69,5079.0,198.6778,198.8374,198.5933,198.7623,5079.0
2017-03-09 10:00:00,211.61,212.29,211.56,212.29,8525.0,198.6871,199.3256,198.6402,199.3256,8525.0
2017-03-09 10:05:00,212.4,212.4,212.12,212.21,5990.0,199.4289,199.4289,199.166,199.2505,5990.0
2017-03-09 10:10:00,212.21,212.36,211.76,211.89,2081.0,199.2505,199.3913,198.828,198.95,2081.0
2017-03-09 10:15:00,211.81,211.86,211.26,211.26,7771.0,198.8749,198.9219,198.3585,198.3585,7771.0
2017-03-09 10:20:00,211.21,211.23,211.05,211.12,3000.0,198.3116,198.3304,198.1613,198.2271,3000.0
2017-03-09 10:25:00,211.19,211.26,211.01,211.01,4350.0,198.2928,198.3585,198.1238,198.1238,4350.0
2017-03-09 10:30:00,210.96,210.97,210.36,210.47,6953.0,198.0768,198.0862,197.5135,197.6168,6953.0
2017-03-09 10:35:00,210.42,211.07,210.01,210.02,7650.0,197.5698,198.1801,197.1849,197.1942,7650.0
2017-03-09 10:40:00,210.02,210.08,209.28,209.4,6760.0,197.1942,197.2506,196.4994,196.6121,6760.0
2017-03-09 10:45:00,209.35,209.36,208.81,208.81,6003.0,196.5652,196.5745,196.0581,196.0581,6003.0
2017-03-09 10:50:00,208.9,209.06,208.59,208.65,9895.0,196.1426,196.2929,195.8516,195.9079,9895.0
2017-03-09 10:55:00,208.7,209.68,208.7,209.65,8086.0,195.9549,196.875,195.9549,196.8468,8086.0
2017-03-09 11:00:00,209.72,209.74,209.44,209.45,2227.0,196.9126,196.9313,196.6497,196.6591,2227.0
2017-03-09 11:05:00,209.54,209.54,209.14,209.25,2425.0,196.7436,196.7436,196.368,196.4713,2425.0
2017-03-09 11:10:00,209.35,209.42,209.14,209.23,2230.0,196.5652,196.6309,196.368,196.4525,2230.0
2017-03-09 11:15:00,209.09,209.44,209.04,209.44,4740.0,196.321,196.6497,196.2741,196.6497,4740.0
2017-03-09 11:20:00,209.24,209.24,208.99,209.05,3600.0,196.4619,196.4619,196.2271,196.2835,3600.0
2017-03-09 11:25:00,209.02,209.5,208.89,209.5,4440.0,196.2553,196.706,196.1333,196.706,4440.0
2017-03-09 11:30:00,209.54,209.63,209.35,209.42,4967.0,196.7436,196.8281,196.5652,196.6309,4967.0
2017-03-09 11:35:00,209.33,209.76,209.33,209.44,3090.0,196.5464,196.9501,196.5464,196.6497,3090.0
2017-03-09 11:40:00,209.56,209.56,209.0,209.25,4896.0,196.7623,196.7623,196.2365,196.4713,4896.0
2017-03-09 11:45:00,209.17,209.3,209.16,209.24,2164.0,196.3962,196.5182,196.3868,196.4619,2164.0
2017-03-09 11:50:00,209.36,209.49,209.27,209.36,3730.0,196.5745,196.6966,196.49,196.5745,3730.0
2017-03-09 11:55:00,209.24,209.37,209.04,209.04,2900.0,196.4619,196.5839,196.2741,196.2741,2900.0
2017-03-09 12:00:00,209.05,209.23,208.88,208.89,5666.0,196.2835,196.4525,196.1239,196.1333,5666.0
2017-03-09 12:05:00,208.94,209.16,208.9,208.98,2946.0,196.1802,196.3868,196.1426,196.2178,2946.0
2017-03-09 12:10:00,208.99,209.19,208.99,208.99,3300.0,196.2271,196.4149,196.2271,196.2271,3300.0
2017-03-09 12:15:00,208.92,209.34,208.92,209.14,5805.0,196.1614,196.5558,196.1614,196.368,5805.0
2017-03-09 12:20:00,209.14,209.22,209.01,209.01,2900.0,196.368,196.4431,196.2459,196.2459,2900.0
2017-03-09 12:25:00,208.98,209.11,208.65,208.67,4831.0,196.2178,196.3398,195.9079,195.9267,4831.0
2017-03-09 12:30:00,208.64,208.76,208.55,208.73,4200.0,195.8985,196.0112,195.814,195.983,4200.0
2017-03-09 12:35:00,208.81,208.92,208.67,208.71,2100.0,196.0581,196.1614,195.9267,195.9642,2100.0
2017-03-09 12:40:00,208.74,208.74,208.37,208.37,3150.0,195.9924,195.9924,195.645,195.645,3150.0
2017-03-09 12:45:00,208.4,209.02,208.4,208.76,4253.0,195.6732,196.2553,195.6732,196.0112,4253.0
2017-03-09 12:50:00,208.85,209.01,208.79,208.83,1204.0,196.0957,196.2459,196.0394,196.0769,1204.0
2017-03-09 12:55:00,208.82,208.91,208.77,208.79,1000.0,196.0675,196.152,196.0206,196.0394,1000.0
2017-03-09 13:00:00,208.77,208.77,208.23,208.3,11063.0,196.0206,196.0206,195.5136,195.5793,11063.0
2017-03-09 13:05:00,208.27,208.46,208.18,208.25,4752.0,195.5511,195.7295,195.4666,195.5323,4752.0
2017-03-09 13:10:00,208.35,208.35,208.05,208.31,3150.0,195.6262,195.6262,195.3446,195.5887,3150.0
2017-03-09 13:15:00,208.21,208.21,208.08,208.12,1000.0,195.4948,195.4948,195.3727,195.4103,1000.0
2017-03-09 13:20:00,208.25,208.39,208.12,208.12,1110.0,195.5323,195.6638,195.4103,195.4103,1110.0
2017-03-09 13:25:00,208.02,208.03,207.75,207.75,1980.0,195.3164,195.3258,195.0629,195.0629,1980.0
2017-03-09 13:30:00,207.75,207.8,207.15,207.43,7970.0,195.0629,195.1098,194.4995,194.7624,7970.0
2017-03-09 13:35:00,207.43,207.6,207.36,207.49,2105.0,194.7624,194.922,194.6967,194.8187,2105.0
2017-03-09 13:40:00,207.53,207.8,207.51,207.62,2200.0,194.8563,195.1098,194.8375,194.9408,2200.0
2017-03-09 13:45:00,207.79,207.79,207.5,207.52,1400.0,195.1004,195.1004,194.8281,194.8469,1400.0
2017-03-09 13:50:00,207.7,207.73,207.54,207.54,1200.0,195.0159,195.0441,194.8657,194.8657,1200.0
2017-03-09 13:55:00,207.73,207.79,207.5,207.53,2059.0,195.0441,195.1004,194.8281,194.8563,2059.0
2017-03-09 14:00:00,207.32,207.32,206.25,206.44,17067.0,194.6591,194.6591,193.6545,193.8329,17067.0
2017-03-09 14:05:00,206.56,206.95,206.37,206.95,7774.0,193.9455,194.3117,193.7671,194.3117,7774.0
2017-03-09 14:10:00,206.74,207.06,206.58,206.9,5707.0,194.1146,194.415,193.9643,194.2648,5707.0
2017-03-09 14:15:00,206.86,206.96,206.62,206.66,3920.0,194.2272,194.3211,194.0019,194.0394,3920.0
2017-03-09 14:20:00,206.72,206.93,206.6,206.72,7004.0,194.0958,194.2929,193.9831,194.0958,7004.0
2017-03-09 14:25:00,206.82,207.15,206.71,206.8,6290.0,194.1897,194.4995,194.0864,194.1709,6290.0
2017-03-09 14:30:00,206.72,206.78,206.25,206.32,5656.0,194.0958,194.1521,193.6545,193.7202,5656.0
2017-03-09 14:35:00,206.25,206.28,205.87,206.28,8000.0,193.6545,193.6826,193.2977,193.6826,8000.0
2017-03-09 14:40:00,206.01,206.55,205.86,206.38,3859.0,193.4291,193.9362,193.2883,193.7765,3859.0
2017-03-09 14:45:00,206.31,206.41,206.01,206.03,5097.0,193.7108,193.8047,193.4291,193.4479,5097.0
2017-03-09 14:50:00,206.08,206.41,206.0,206.39,4906.0,193.4949,193.8047,193.4197,193.7859,4906.0
2017-03-09 14:55:00,206.27,206.49,206.12,206.49,5201.0,193.6733,193.8798,193.5324,193.8798,5201.0
2017-03-09 15:00:00,206.49,206.71,206.26,206.58,19922.0,193.8798,194.0864,193.6639,193.9643,19922.0
2017-03-09 15:05:00,206.54,207.32,206.41,207.31,20313.0,193.9268,194.6591,193.8047,194.6497,20313.0
2017-03-09 15:10:00,207.21,207.35,207.0,207.12,11899.0,194.5558,194.6873,194.3587,194.4713,11899.0
2017-03-09 15:15:00,207.08,207.91,207.08,207.91,4264.0,194.4338,195.2131,194.4338,195.2131,4264.0
2017-03-09 15:20:00,207.92,207.95,207.65,207.72,5742.0,195.2225,195.2507,194.969,195.0347,5742.0
2017-03-09 15:25:00,207.87,208.59,207.76,208.55,4987.0,195.1755,195.8516,195.0723,195.814,4987.0
2017-03-09 15:30:00,208.49,208.6,208.26,208.28,8690.0,195.7577,195.861,195.5417,195.5605,8690.0
2017-03-09 15:35:00,208.22,208.43,208.18,208.31,5409.0,195.5042,195.7013,195.4666,195.5887,5409.0
2017-03-09 15:40:00,208.23,208.35,208.07,208.2,5810.0,195.5136,195.6262,195.3633,195.4854,5810.0
2017-03-09 15:45:00,208.23,208.43,208.06,208.15,11918.0,195.5136,195.7013,195.3539,195.4384,11918.0
2017-03-09 15:50:00,208.14,208.17,207.91,208.0,13476.0,195.4291,195.4572,195.2131,195.2976,13476.0
2017-03-09 15:55:00,208.04,208.27,207.98,208.16,19883.0,195.3352,195.5511,195.2788,195.4478,19883.0
2017-03-10 09:30:00,209.37,211.49,209.36,211.4,14643.0,196.5839,198.5745,196.5745,198.49,14643.0
2017-03-10 09:35:00,211.0,211.2,210.41,210.56,7115.0,198.1144,198.3022,197.5604,197.7013,7115.0
2017-03-10 09:40:00,210.26,210.29,209.34,209.5,5510.0,197.4196,197.4478,196.5558,196.706,5510.0
2017-03-10 09:45:00,209.04,209.41,209.03,209.31,4000.0,196.2741,196.6215,196.2647,196.5276,4000.0
2017-03-10 09:50:00,209.57,210.34,209.4,209.86,14268.0,196.7717,197.4947,196.6121,197.044,14268.0
2017-03-10 09:55:00,209.65,210.69,208.9,210.68,8908.0,196.8468,197.8233,196.1426,197.8139,8908.0
2017-03-10 10:00:00,210.46,210.46,209.33,209.51,5596.0,197.6074,197.6074,196.5464,196.7154,5596.0
2017-03-10 10:05:00,209.38,209.6,209.05,209.6,4810.0,196.5933,196.7999,196.2835,196.7999,4810.0
2017-03-10 10:10:00,209.94,209.94,209.31,209.49,3700.0,197.1191,197.1191,196.5276,196.6966,3700.0
2017-03-10 10:15:00,209.21,210.1,209.21,210.06,2200.0,196.4337,197.2694,196.4337,197.2318,2200.0
2017-03-10 10:20:00,210.21,210.21,209.24,209.66,8500.0,197.3726,197.3726,196.4619,196.8562,8500.0
2017-03-10 10:25:00,209.52,209.66,209.36,209.66,1723.0,196.7248,196.8562,196.5745,196.8562,1723.0
2017-03-10 10:30:00,209.5,209.5,208.95,208.95,2700.0,196.706,196.706,196.1896,196.1896,2700.0
2017-03-10 10:35:00,209.04,209.15,208.98,209.13,1377.0,196.2741,196.3774,196.2178,196.3586,1377.0
2017-03-10 10:40:00,209.03,209.42,208.67,209.42,6897.0,196.2647,196.6309,195.9267,196.6309,6897.0
2017-03-10 10:45:00,209.43,209.68,209.27,209.29,3818.0,196.6403,196.875,196.49,196.5088,3818.0
2017-03-10 10:50:00,209.31,209.64,209.31,209.64,1497.0,196.5276,196.8375,196.5276,196.8375,1497.0
2017-03-10 10:55:00,209.51,209.65,209.23,209.36,2600.0,196.7154,196.8468,196.4525,196.5745,2600.0
2017-03-10 11:00:00,209.23,209.52,208.72,208.72,3030.0,196.4525,196.7248,195.9736,195.9736,3030.0
2017-03-10 11:05:00,208.59,209.46,208.59,209.46,3731.0,195.8516,196.6684,195.8516,196.6684,3731.0
2017-03-10 11:10:00,209.48,209.48,208.76,208.76,3300.0,196.6872,196.6872,196.0112,196.0112,3300.0
2017-03-10 11:15:00,208.78,209.35,208.78,209.08,3025.0,196.03,196.5652,196.03,196.3116,3025.0
2017-03-10 11:20:00,209.17,209.99,209.04,209.84,2171.0,196.3962,197.1661,196.2741,197.0252,2171.0
2017-03-10 11:25:00,210.0,210.6,210.0,210.42,4882.0,197.1755,197.7388,197.1755,197.5698,4882.0
2017-03-10 11:30:00,210.45,210.84,210.42,210.68,5906.0,197.598,197.9642,197.5698,197.8139,5906.0
2017-03-10 11:35:00,210.83,210.86,210.5,210.64,8244.0,197.9548,197.9829,197.6449,197.7764,8244.0
2017-03-10 11:40:00,210.73,210.84,210.64,210.71,18313.0,197.8609,197.9642,197.7764,197.8421,18313.0
2017-03-10 11:45:00,210.67,210.88,210.61,210.83,8805.0,197.8045,198.0017,197.7482,197.9548,8805.0
2017-03-10 11:50:00,210.85,211.25,210.66,211.2,5300.0,197.9736,198.3491,197.7952,198.3022,5300.0
2017-03-10 11:55:00,211.2,211.84,211.1,211.76,7164.0,198.3022,198.9031,198.2083,198.828,7164.0
2017-03-10 12:00:00,211.76,211.98,211.58,211.83,19026.0,198.828,199.0345,198.659,198.8937,19026.0
2017-03-10 12:05:00,211.84,211.86,211.61,211.86,7620.0,198.9031,198.9219,198.6871,198.9219,7620.0
2017-03-10 12:10:00,211.85,212.09,211.8,212.0,8796.0,198.9125,199.1378,198.8655,199.0533,8796.0
2017-03-10 12:15:00,212.0,212.71,211.97,212.7,14861.0,199.0533,199.72,199.0252,199.7106,14861.0
2017-03-10 12:20:00,212.56,212.91,212.54,212.67,3647.0,199.5791,199.9078,199.5603,199.6824,3647.0
2017-03-10 12:25:00,212.67,213.02,212.53,212.82,12042.0,199.6824,200.011,199.551,199.8233,12042.0
2017-03-10 12:30:00,212.9,213.14,212.86,212.95,19900.0,199.8984,200.1237,199.8608,199.9453,19900.0
2017-03-10 12:35:00,212.95,213.0,212.48,212.52,12911.0,199.9453,199.9923,199.504,199.5416,12911.0
2017-03-10 12:40:00,212.52,212.87,212.46,212.81,20487.0,199.5416,199.8702,199.4852,199.8139,20487.0
2017-03-10 12:45:00,212.85,212.85,212.33,212.42,7096.0,199.8514,199.8514,199.3632,199.4477,7096.0
2017-03-10 12:50:00,212.33,212.37,211.46,211.62,8179.0,199.3632,199.4007,198.5463,198.6965,8179.0
2017-03-10 12:55:00,211.96,212.25,211.85,212.25,2900.0,199.0158,199.2881,198.9125,199.2881,2900.0
2017-03-10 13:00:00,212.24,212.37,211.93,212.18,16886.0,199.2787,199.4007,198.9876,199.2223,16886.0
2017-03-10 13:05:00,212.01,212.09,211.46,211.82,6552.0,199.0627,199.1378,198.5463,198.8843,6552.0
2017-03-10 13:10:00,211.98,212.11,211.7,211.95,6245.0,199.0345,199.1566,198.7716,199.0064,6245.0
2017-03-10 13:15:00,212.03,212.38,211.92,212.15,3950.0,199.0815,199.4101,198.9782,199.1942,3950.0
2017-03-10 13:20:00,212.32,212.42,212.15,212.3,15817.0,199.3538,199.4477,199.1942,199.335,15817.0
2017-03-10 13:25:00,212.2,212.56,212.14,212.49,10249.0,199.2411,199.5791,199.1848,199.5134,10249.0
2017-03-10 13:30:00,212.53,212.63,212.0,212.0,3922.0,199.551,199.6449,199.0533,199.0533,3922.0
2017-03-10 13:35:00,212.04,212.37,212.04,212.3,3334.0,199.0909,199.4007,199.0909,199.335,3334.0
2017-03-10 13:40:00,212.38,212.69,212.38,212.48,3372.0,199.4101,199.7012,199.4101,199.504,3372.0
2017-03-10 13:45:00,212.51,212.88,212.51,212.78,3289.0,199.5322,199.8796,199.5322,199.7857,3289.0
2017-03-10 13:50:00,212.88,213.0,212.6,212.6,4120.0,199.8796,199.9923,199.6167,199.6167,4120.0
2017-03-10 13:55:00,212.5,212.63,212.5,212.57,2200.0,199.5228,199.6449,199.5228,199.5885,2200.0
2017-03-10 14:00:00,212.57,212.73,212.48,212.7,7802.0,199.5885,199.7387,199.504,199.7106,7802.0
2017-03-10 14:05:00,212.59,212.63,212.44,212.59,3818.0,199.6073,199.6449,199.4665,199.6073,3818.0
2017-03-10 14:10:00,212.59,212.75,212.42,212.66,4979.0,199.6073,199.7575,199.4477,199.673,4979.0
2017-03-10 14:15:00,212.7,212.7,212.5,212.54,3291.0,199.7106,199.7106,199.5228,199.5603,3291.0
2017-03-10 14:20:00,212.48,212.53,212.4,212.52,2200.0,199.504,199.551,199.4289,199.5416,2200.0
2017-03-10 14:25:00,212.48,212.67,212.47,212.55,4143.0,199.504,199.6824,199.4946,199.5697,4143.0
2017-03-10 14:30:00,212.5,212.52,212.28,212.31,2180.0,199.5228,199.5416,199.3162,199.3444,2180.0
2017-03-10 14:35:00,212.41,212.6,212.32,212.4,4162.0,199.4383,199.6167,199.3538,199.4289,4162.0
2017-03-10 14:40:00,212.48,212.48,212.12,212.12,1000.0,199.504,199.504,199.166,199.166,1000.0
2017-03-10 14:45:00,212.26,212.26,211.83,211.91,4510.0,199.2974,199.2974,198.8937,198.9688,4510.0
2017-03-10 14:50:00,211.81,211.86,211.59,211.59,6200.0,198.8749,198.9219,198.6684,198.6684,6200.0
2017-03-10 14:55:00,211.65,211.83,211.61,211.82,3713.0,198.7247,198.8937,198.6871,198.8843,3713.0
2017-03-10 15:00:00,211.82,212.39,211.82,212.39,3077.0,198.8843,199.4195,198.8843,199.4195,3077.0
2017-03-10 15:05:00,212.39,212.61,212.34,212.52,13449.0,199.4195,199.6261,199.3726,199.5416,13449.0
2017-03-10 15:10:00,212.51,212.56,212.31,212.43,4893.0,199.5322,199.5791,199.3444,199.4571,4893.0
2017-03-10 15:15:00,212.41,212.41,212.17,212.29,2685.0,199.4383,199.4383,199.2129,199.3256,2685.0
2017-03-10 15:20:00,212.43,212.46,212.34,212.42,2935.0,199.4571,199.4852,199.3726,199.4477,2935.0
2017-03-10 15:25:00,212.38,212.55,212.38,212.48,10730.0,199.4101,199.5697,199.4101,199.504,10730.0
2017-03-10 15:30:00,212.54,212.56,212.2,212.2,9053.0,199.5603,199.5791,199.2411,199.2411,9053.0
2017-03-10 15:35:00,212.18,212.62,212.14,212.19,6683.0,199.2223,199.6355,199.1848,199.2317,6683.0
2017-03-10 15:40:00,212.22,212.58,212.2,212.53,20371.0,199.2599,199.5979,199.2411,199.551,20371.0
2017-03-10 15:45:00,212.44,212.71,212.44,212.71,11245.0,199.4665,199.72,199.4665,199.72,11245.0
2017-03-10 15:50:00,212.63,213.05,212.62,213.05,8953.0,199.6449,200.0392,199.6355,200.0392,8953.0
2017-03-10 15:55:00,213.03,213.05,212.64,212.81,23202.0,200.0204,200.0392,199.6542,199.8139,23202.0
2017-03-13 09:30:00,212.36,212.45,211.75,211.75,5851.0,199.3913,199.4758,198.8186,198.8186,5851.0
2017-03-13 09:35:00,212.07,212.75,212.05,212.73,2100.0,199.1191,199.7575,199.1003,199.7387,2100.0
2017-03-13 09:40:00,212.53,212.98,212.37,212.6,3012.0,199.551,199.9735,199.4007,199.6167,3012.0
2017-03-13 09:45:00,212.63,213.12,212.55,213.12,15961.0,199.6449,200.1049,199.5697,200.1049,15961.0
2017-03-13 09:50:00,213.12,213.55,213.07,213.55,2300.0,200.1049,200.5087,200.058,200.5087,2300.0
2017-03-13 09:55:00,213.57,213.9,213.47,213.9,6704.0,200.5274,200.8373,200.4336,200.8373,6704.0
2017-03-13 10:00:00,214.0,214.13,213.41,213.54,9210.0,200.9312,201.0532,200.3772,200.4993,9210.0
2017-03-13 10:05:00,213.32,213.32,212.5,212.5,9300.0,200.2927,200.2927,199.5228,199.5228,9300.0
2017-03-13 10:10:00,212.71,213.13,212.66,212.97,3806.0,199.72,200.1143,199.673,199.9641,3806.0
2017-03-13 10:15:00,212.91,213.38,212.63,213.06,5778.0,199.9078,200.3491,199.6449,200.0486,5778.0
2017-03-13 10:20:00,213.06,213.33,212.77,213.33,8789.0,200.0486,200.3021,199.7763,200.3021,8789.0
2017-03-13 10:25:00,213.21,214.17,213.05,213.88,6621.0,200.1894,201.0908,200.0392,200.8185,6621.0
2017-03-13 10:30:00,214.08,214.5,213.74,214.03,3914.0,201.0063,201.4007,200.6871,200.9594,3914.0
2017-03-13 10:35:00,213.72,213.91,213.49,213.91,3107.0,200.6683,200.8467,200.4523,200.8467,3107.0
2017-03-13 10:40:00,213.6,213.73,213.02,213.43,5870.0,200.5556,200.6777,200.011,200.396,5870.0
2017-03-13 10:45:00,213.43,214.04,213.42,214.02,4200.0,200.396,200.9687,200.3866,200.95,4200.0
2017-03-13 10:50:00,213.84,214.48,213.81,213.81,4192.0,200.781,201.3819,200.7528,200.7528,4192.0
2017-03-13 10:55:00,213.86,213.86,213.6,213.61,572.0,200.7997,200.7997,200.5556,200.565,572.0
2017-03-13 11:00:00,213.51,213.65,213.37,213.59,3602.0,200.4711,200.6026,200.3397,200.5462,3602.0
2017-03-13 11:05:00,213.59,213.59,213.23,213.24,1640.0,200.5462,200.5462,200.2082,200.2176,1640.0
2017-03-13 11:10:00,213.24,213.24,212.89,212.99,3568.0,200.2176,200.2176,199.889,199.9829,3568.0
2017-03-13 11:15:00,212.96,213.27,212.96,213.27,1500.0,199.9547,200.2458,199.9547,200.2458,1500.0
2017-03-13 11:20:00,213.17,213.26,213.06,213.15,854.0,200.1519,200.2364,200.0486,200.1331,854.0
2017-03-13 11:25:00,213.05,213.21,212.66,212.66,7618.0,200.0392,200.1894,199.673,199.673,7618.0
2017-03-13 11:30:00,212.88,212.88,212.4,212.4,4852.0,199.8796,199.8796,199.4289,199.4289,4852.0
2017-03-13 11:35:00,212.37,212.92,212.37,212.92,2400.0,199.4007,199.9171,199.4007,199.9171,2400.0
2017-03-13 11:40:00,212.9,213.02,212.73,212.83,4909.0,199.8984,200.011,199.7387,199.8326,4909.0
2017-03-13 11:45:00,212.88,212.93,212.79,212.89,7385.0,199.8796,199.9265,199.7951,199.889,7385.0
2017-03-13 11:50:00,212.76,212.98,212.72,212.72,7951.0,199.7669,199.9735,199.7294,199.7294,7951.0
2017-03-13 11:55:00,212.75,212.86,212.61,212.71,1500.0,199.7575,199.8608,199.6261,199.72,1500.0
2017-03-13 12:00:00,212.62,212.88,212.62,212.81,2801.0,199.6355,199.8796,199.6355,199.8139,2801.0
2017-03-13 12:05:00,212.92,212.93,212.76,212.81,1410.0,199.9171,199.9265,199.7669,199.8139,1410.0
2017-03-13 12:10:00,212.83,212.83,212.69,212.83,2400.0,199.8326,199.8326,199.7012,199.8326,2400.0
2017-03-13 12:15:00,212.87,213.01,212.75,212.99,7528.0,199.8702,200.0016,199.7575,199.9829,7528.0
2017-03-13 12:20:00,213.0,213.17,212.98,213.04,2000.0,199.9923,200.1519,199.9735,200.0298,2000.0
2017-03-13 12:25:00,213.06,213.06,212.86,212.91,2300.0,200.0486,200.0486,199.8608,199.9078,2300.0
2017-03-13 12:30:00,212.94,212.98,212.74,212.86,1900.0,199.9359,199.9735,199.7481,199.8608,1900.0
2017-03-13 12:35:00,212.98,212.98,212.84,212.94,800.0,199.9735,199.9735,199.842,199.9359,800.0
2017-03-13 12:40:00,212.93,213.48,212.9,213.29,3200.0,199.9265,200.4429,199.8984,200.2645,3200.0
2017-03-13 12:45:00,213.5,213.69,213.41,213.69,1015.0,200.4617,200.6401,200.3772,200.6401,1015.0
2017-03-13 12:50:00,213.65,213.95,213.65,213.95,1000.0,200.6026,200.8842,200.6026,200.8842,1000.0
2017-03-13 12:55:00,213.82,213.97,213.73,213.82,7140.0,200.7622,200.903,200.6777,200.7622,7140.0
2017-03-13 13:00:00,213.71,213.82,213.5,213.53,6239.0,200.6589,200.7622,200.4617,200.4899,6239.0
2017-03-13 13:05:00,213.38,213.38,213.0,213.29,5711.0,200.3491,200.3491,199.9923,200.2645,5711.0
2017-03-13 13:10:00,213.2,213.23,212.84,213.17,2850.0,200.18,200.2082,199.842,200.1519,2850.0
2017-03-13 13:15:00,213.14,213.2,212.95,212.95,3190.0,200.1237,200.18,199.9453,199.9453,3190.0
2017-03-13 13:20:00,212.88,212.88,212.84,212.84,800.0,199.8796,199.8796,199.842,199.842,800.0
2017-03-13 13:25:00,212.93,213.23,212.93,213.01,3278.0,199.9265,200.2082,199.9265,200.0016,3278.0
2017-03-13 13:30:00,212.96,213.0,212.66,212.82,7600.0,199.9547,199.9923,199.673,199.8233,7600.0
2017-03-13 13:35:00,212.8,213.06,212.79,213.05,2200.0,199.8045,200.0486,199.7951,200.0392,2200.0
2017-03-13 13:40:00,213.04,213.3,213.03,213.28,1581.0,200.0298,200.2739,200.0204,200.2552,1581.0
2017-03-13 13:45:00,213.19,213.19,212.93,212.97,3700.0,200.1707,200.1707,199.9265,199.9641,3700.0
2017-03-13 13:50:00,212.96,212.97,212.7,212.7,735.0,199.9547,199.9641,199.7106,199.7106,735.0
2017-03-13 13:55:00,212.84,213.0,212.82,212.94,4180.0,199.842,199.9923,199.8233,199.9359,4180.0
2017-03-13 14:00:00,212.92,213.15,212.92,213.1,1698.0,199.9171,200.1331,199.9171,200.0862,1698.0
2017-03-13 14:05:00,213.09,213.1,212.89,212.93,3250.0,200.0768,200.0862,199.889,199.9265,3250.0
2017-03-13 14:10:00,212.94,213.11,212.94,213.04,2400.0,199.9359,200.0955,199.9359,200.0298,2400.0
2017-03-13 14:15:00,213.17,213.26,213.11,213.26,900.0,200.1519,200.2364,200.0955,200.2364,900.0
2017-03-13 14:20:00,213.29,213.44,213.29,213.41,7200.0,200.2645,200.4054,200.2645,200.3772,7200.0
2017-03-13 14:25:00,213.45,214.01,213.44,213.75,8945.0,200.4148,200.9406,200.4054,200.6965,8945.0
2017-03-13 14:30:00,213.75,213.93,213.75,213.88,2523.0,200.6965,200.8655,200.6965,200.8185,2523.0
2017-03-13 14:35:00,214.0,214.21,213.91,214.03,4450.0,200.9312,201.1284,200.8467,200.9594,4450.0
2017-03-13 14:40:00,214.09,214.24,214.07,214.16,2558.0,201.0157,201.1565,200.9969,201.0814,2558.0
2017-03-13 14:45:00,214.06,214.19,213.8,214.19,7131.0,200.9875,201.1096,200.7434,201.1096,7131.0
2017-03-13 14:50:00,214.27,214.55,214.16,214.55,3868.0,201.1847,201.4476,201.0814,201.4476,3868.0
2017-03-13 14:55:00,214.5,214.62,214.31,214.62,2500.0,201.4007,201.5133,201.2223,201.5133,2500.0
2017-03-13 15:00:00,214.62,214.73,214.41,214.57,4294.0,201.5133,201.6166,201.3162,201.4664,4294.0
2017-03-13 15:05:00,214.6,214.8,214.33,214.64,8876.0,201.4945,201.6823,201.241,201.5321,8876.0
2017-03-13 15:10:00,214.62,214.75,214.32,214.72,4247.0,201.5133,201.6354,201.2316,201.6072,4247.0
2017-03-13 15:15:00,214.72,214.72,214.39,214.45,5509.0,201.6072,201.6072,201.2974,201.3537,5509.0
2017-03-13 15:20:00,214.47,214.78,214.47,214.56,5753.0,201.3725,201.6636,201.3725,201.457,5753.0
2017-03-13 15:25:00,214.59,214.66,214.43,214.51,3800.0,201.4852,201.5509,201.3349,201.41,3800.0
2017-03-13 15:30:00,214.51,214.53,214.36,214.5,7917.0,201.41,201.4288,201.2692,201.4007,7917.0
2017-03-13 15:35:00,214.47,214.58,214.34,214.57,9215.0,201.3725,201.4758,201.2504,201.4664,9215.0
2017-03-13 15:40:00,214.5,214.67,214.35,214.53,8924.0,201.4007,201.5603,201.2598,201.4288,8924.0
2017-03-13 15:45:00,214.61,214.88,214.58,214.88,12827.0,201.5039,201.7574,201.4758,201.7574,12827.0
2017-03-13 15:50:00,214.85,214.89,214.66,214.86,24517.0,201.7293,201.7668,201.5509,201.7387,24517.0
2017-03-13 15:55:00,214.88,215.17,214.73,214.94,41047.0,201.7574,202.0297,201.6166,201.8138,41047.0
2017-03-14 09:30:00,212.91,213.5,210.24,211.8,12461.0,199.9078,200.4617,197.4008,198.8655,12461.0
2017-03-14 09:35:00,212.25,212.34,211.87,212.34,1500.0,199.2881,199.3726,198.9313,199.3726,1500.0
2017-03-14 09:40:00,212.81,213.06,211.61,211.61,1967.0,199.8139,200.0486,198.6871,198.6871,1967.0
2017-03-14 09:45:00,211.71,211.8,210.63,210.65,6480.0,198.781,198.8655,197.767,197.7858,6480.0
2017-03-14 09:50:00,210.88,210.88,210.25,210.54,4599.0,198.0017,198.0017,197.4102,197.6825,4599.0
2017-03-14 09:55:00,210.29,210.29,209.84,209.84,1700.0,197.4478,197.4478,197.0252,197.0252,1700.0
2017-03-14 10:00:00,210.0,210.0,209.34,209.7,6222.0,197.1755,197.1755,196.5558,196.8938,6222.0
2017-03-14 10:05:00,209.57,210.92,209.31,210.92,19531.0,196.7717,198.0393,196.5276,198.0393,19531.0
2017-03-14 10:10:00,210.88,211.38,210.88,211.38,2800.0,198.0017,198.4712,198.0017,198.4712,2800.0
2017-03-14 10:15:00,211.43,211.43,210.92,211.07,8745.0,198.5181,198.5181,198.0393,198.1801,8745.0
2017-03-14 10:20:00,211.16,211.49,211.16,211.17,2350.0,198.2646,198.5745,198.2646,198.274,2350.0
2017-03-14 10:25:00,211.27,211.44,211.13,211.19,1200.0,198.3679,198.5275,198.2365,198.2928,1200.0
2017-03-14 10:30:00,211.19,211.19,210.51,210.94,4200.0,198.2928,198.2928,197.6543,198.0581,4200.0
2017-03-14 10:35:00,210.94,211.3,210.52,210.71,18087.0,198.0581,198.3961,197.6637,197.8421,18087.0
2017-03-14 10:40:00,210.71,211.51,210.52,210.73,9089.0,197.8421,198.5933,197.6637,197.8609,9089.0
2017-03-14 10:45:00,210.97,210.97,210.23,210.89,4735.0,198.0862,198.0862,197.3914,198.0111,4735.0
2017-03-14 10:50:00,210.89,211.52,210.89,211.25,2962.0,198.0111,198.6026,198.0111,198.3491,2962.0
2017-03-14 10:55:00,211.2,211.45,211.04,211.45,2530.0,198.3022,198.5369,198.152,198.5369,2530.0
2017-03-14 11:00:00,211.58,211.67,211.0,211.32,3796.0,198.659,198.7435,198.1144,198.4149,3796.0
2017-03-14 11:05:00,211.55,211.55,210.78,210.94,2771.0,198.6308,198.6308,197.9078,198.0581,2771.0
2017-03-14 11:10:00,210.97,211.18,210.47,210.47,3450.0,198.0862,198.2834,197.6168,197.6168,3450.0
2017-03-14 11:15:00,210.83,212.19,210.83,212.15,8845.0,197.9548,199.2317,197.9548,199.1942,8845.0
2017-03-14 11:20:00,211.96,212.22,211.7,212.04,11110.0,199.0158,199.2599,198.7716,199.0909,11110.0
2017-03-14 11:25:00,212.0,212.18,211.51,211.68,5744.0,199.0533,199.2223,198.5933,198.7529,5744.0
2017-03-14 11:30:00,211.85,212.03,211.27,211.77,4591.0,198.9125,199.0815,198.3679,198.8374,4591.0
2017-03-14 11:35:00,211.67,211.81,211.58,211.76,1447.0,198.7435,198.8749,198.659,198.828,1447.0
2017-03-14 11:40:00,211.79,212.08,211.72,211.89,3265.0,198.8562,199.1284,198.7904,198.95,3265.0
2017-03-14 11:45:00,211.7,211.71,211.7,211.71,300.0,198.7716,198.781,198.7716,198.781,300.0
2017-03-14 11:50:00,211.71,211.9,211.71,211.9,1699.0,198.781,198.9594,198.781,198.9594,1699.0
2017-03-14 11:55:00,211.92,211.92,211.6,211.75,2558.0,198.9782,198.9782,198.6778,198.8186,2558.0
2017-03-14 12:00:00,211.84,211.86,211.37,211.41,3085.0,198.9031,198.9219,198.4618,198.4994,3085.0
2017-03-14 12:05:00,211.46,211.46,211.14,211.14,1182.0,198.5463,198.5463,198.2458,198.2458,1182.0
2017-03-14 12:10:00,211.14,211.32,211.0,211.0,4682.0,198.2458,198.4149,198.1144,198.1144,4682.0
2017-03-14 12:15:00,211.18,211.29,211.0,211.0,2700.0,198.2834,198.3867,198.1144,198.1144,2700.0
2017-03-14 12:20:00,211.04,211.21,211.04,211.17,1200.0,198.152,198.3116,198.152,198.274,1200.0
2017-03-14 12:25:00,211.24,211.73,211.24,211.73,4708.0,198.3397,198.7998,198.3397,198.7998,4708.0
2017-03-14 12:30:00,211.51,211.51,211.3,211.49,1220.0,198.5933,198.5933,198.3961,198.5745,1220.0
2017-03-14 12:35:00,211.56,211.56,211.37,211.37,400.0,198.6402,198.6402,198.4618,198.4618,400.0
2017-03-14 12:40:00,211.5,211.87,211.43,211.53,8695.0,198.5839,198.9313,198.5181,198.612,8695.0
2017-03-14 12:45:00,211.5,211.53,211.43,211.43,2000.0,198.5839,198.612,198.5181,198.5181,2000.0
2017-03-14 12:50:00,211.51,211.51,211.24,211.37,5175.0,198.5933,198.5933,198.3397,198.4618,5175.0
2017-03-14 12:55:00,211.37,211.45,211.27,211.4,2000.0,198.4618,198.5369,198.3679,198.49,2000.0
2017-03-14 13:00:00,211.3,211.4,211.29,211.4,1898.0,198.3961,198.49,198.3867,198.49,1898.0
2017-03-14 13:05:00,211.33,211.63,211.33,211.53,3100.0,198.4242,198.7059,198.4242,198.612,3100.0
2017-03-14 13:10:00,211.53,212.06,211.53,212.0,2100.0,198.612,199.1097,198.612,199.0533,2100.0
2017-03-14 13:15:00,212.06,212.06,211.43,211.43,2400.0,199.1097,199.1097,198.5181,198.5181,2400.0
2017-03-14 13:20:00,211.56,211.81,211.56,211.81,1600.0,198.6402,198.8749,198.6402,198.8749,1600.0
2017-03-14 13:25:00,211.99,212.04,211.85,211.85,2995.0,199.0439,199.0909,198.9125,198.9125,2995.0
2017-03-14 13:30:00,211.76,211.76,211.28,211.39,8432.0,198.828,198.828,198.3773,198.4806,8432.0
2017-03-14 13:35:00,211.47,211.63,211.45,211.55,1800.0,198.5557,198.7059,198.5369,198.6308,1800.0
2017-03-14 13:40:00,211.47,211.52,211.27,211.34,2750.0,198.5557,198.6026,198.3679,198.4336,2750.0
2017-03-14 13:45:00,211.3,211.6,211.3,211.6,4005.0,198.3961,198.6778,198.3961,198.6778,4005.0
2017-03-14 13:50:00,211.54,211.78,211.37,211.37,3121.0,198.6214,198.8468,198.4618,198.4618,3121.0
2017-03-14 13:55:00,211.5,211.5,210.86,211.15,4805.0,198.5839,198.5839,197.9829,198.2552,4805.0
2017-03-14 14:00:00,211.16,211.52,211.15,211.47,2550.0,198.2646,198.6026,198.2552,198.5557,2550.0
2017-03-14 14:05:00,211.42,211.49,211.31,211.42,2685.0,198.5087,198.5745,198.4055,198.5087,2685.0
2017-03-14 14:10:00,211.28,211.5,211.28,211.5,1000.0,198.3773,198.5839,198.3773,198.5839,1000.0
2017-03-14 14:15:00,211.51,211.56,211.14,211.38,3350.0,198.5933,198.6402,198.2458,198.4712,3350.0
2017-03-14 14:20:00,211.38,211.51,211.23,211.36,1400.0,198.4712,198.5933,198.3304,198.4524,1400.0
2017-03-14 14:25:00,211.35,211.6,211.33,211.5,2600.0,198.443,198.6778,198.4242,198.5839,2600.0
2017-03-14 14:30:00,211.73,211.87,211.51,211.65,2110.0,198.7998,198.9313,198.5933,198.7247,2110.0
2017-03-14 14:35:00,211.86,212.06,211.74,212.06,2902.0,198.9219,199.1097,198.8092,199.1097,2902.0
2017-03-14 14:40:00,211.96,212.09,211.87,212.01,5370.0,199.0158,199.1378,198.9313,199.0627,5370.0
2017-03-14 14:45:00,211.94,211.94,211.5,211.59,3900.0,198.997,198.997,198.5839,198.6684,3900.0
2017-03-14 14:50:00,211.59,212.01,211.57,211.9,5225.0,198.6684,199.0627,198.6496,198.9594,5225.0
2017-03-14 14:55:00,211.96,212.05,211.9,212.05,6400.0,199.0158,199.1003,198.9594,199.1003,6400.0
2017-03-14 15:00:00,212.01,212.19,211.96,211.96,3496.0,199.0627,199.2317,199.0158,199.0158,3496.0
2017-03-14 15:05:00,212.0,212.11,212.0,212.01,2300.0,199.0533,199.1566,199.0533,199.0627,2300.0
2017-03-14 15:10:00,211.99,212.16,211.99,212.07,4100.0,199.0439,199.2036,199.0439,199.1191,4100.0
2017-03-14 15:15:00,212.06,212.3,212.02,212.27,3525.0,199.1097,199.335,199.0721,199.3068,3525.0
2017-03-14 15:20:00,212.32,212.38,212.23,212.24,6682.0,199.3538,199.4101,199.2693,199.2787,6682.0
2017-03-14 15:25:00,212.25,212.31,212.12,212.15,7558.0,199.2881,199.3444,199.166,199.1942,7558.0
2017-03-14 15:30:00,212.15,212.19,211.99,212.19,7951.0,199.1942,199.2317,199.0439,199.2317,7951.0
2017-03-14 15:35:00,212.24,212.49,212.21,212.25,8835.0,199.2787,199.5134,199.2505,199.2881,8835.0
2017-03-14 15:40:00,212.19,212.19,211.96,212.07,13882.0,199.2317,199.2317,199.0158,199.1191,13882.0
2017-03-14 15:45:00,212.07,212.07,211.75,211.75,8541.0,199.1191,199.1191,198.8186,198.8186,8541.0
2017-03-14 15:50:00,211.78,211.91,211.62,211.65,10855.0,198.8468,198.9688,198.6965,198.7247,10855.0
2017-03-14 15:55:00,211.67,211.77,211.54,211.67,18612.0,198.7435,198.8374,198.6214,198.7435,18612.0
2017-03-15 09:30:00,212.45,212.49,212.0,212.0,4347.0,199.4758,199.5134,199.0533,199.0533,4347.0
2017-03-15 09:35:00,212.27,213.22,212.27,212.8,3971.0,199.3068,200.1988,199.3068,199.8045,3971.0
2017-03-15 09:40:00,212.51,213.02,212.18,212.87,3570.0,199.5322,200.011,199.2223,199.8702,3570.0
2017-03-15 09:45:00,212.59,212.89,211.38,211.38,3146.0,199.6073,199.889,198.4712,198.4712,3146.0
2017-03-15 09:50:00,211.39,211.66,211.21,211.52,3212.0,198.4806,198.7341,198.3116,198.6026,3212.0
2017-03-15 09:55:00,211.47,211.47,210.45,210.45,1550.0,198.5557,198.5557,197.598,197.598,1550.0
2017-03-15 10:00:00,210.51,210.77,210.15,210.17,2710.0,197.6543,197.8984,197.3163,197.3351,2710.0
2017-03-15 10:05:00,210.27,210.84,210.27,210.46,9292.0,197.429,197.9642,197.429,197.6074,9292.0
2017-03-15 10:10:00,210.28,210.28,210.01,210.07,997.0,197.4384,197.4384,197.1849,197.2412,997.0
2017-03-15 10:15:00,210.0,210.19,209.63,209.99,15715.0,197.1755,197.3539,196.8281,197.1661,15715.0
2017-03-15 10:20:00,210.17,211.73,210.16,211.24,8374.0,197.3351,198.7998,197.3257,198.3397,8374.0
2017-03-15 10:25:00,211.24,211.31,210.58,210.77,4867.0,198.3397,198.4055,197.72,197.8984,4867.0
2017-03-15 10:30:00,210.88,210.91,210.52,210.61,4650.0,198.0017,198.0299,197.6637,197.7482,4650.0
2017-03-15 10:35:00,210.57,210.79,210.36,210.65,8900.0,197.7107,197.9172,197.5135,197.7858,8900.0
2017-03-15 10:40:00,210.5,210.97,210.5,210.5,7300.0,197.6449,198.0862,197.6449,197.6449,7300.0
2017-03-15 10:45:00,210.52,210.86,210.5,210.54,6500.0,197.6637,197.9829,197.6449,197.6825,6500.0
2017-03-15 10:50:00,210.61,211.27,210.55,210.86,4300.0,197.7482,198.3679,197.6919,197.9829,4300.0
2017-03-15 10:55:00,210.62,210.94,210.34,210.5,5694.0,197.7576,198.0581,197.4947,197.6449,5694.0
2017-03-15 11:00:00,210.39,211.25,210.39,211.25,3500.0,197.5416,198.3491,197.5416,198.3491,3500.0
2017-03-15 11:05:00,211.25,211.62,211.02,211.33,3981.0,198.3491,198.6965,198.1332,198.4242,3981.0
2017-03-15 11:10:00,211.45,211.45,210.56,210.56,7742.0,198.5369,198.5369,197.7013,197.7013,7742.0
2017-03-15 11:15:00,210.8,211.03,210.52,210.99,6345.0,197.9266,198.1426,197.6637,198.105,6345.0
2017-03-15 11:20:00,210.96,211.13,210.9,211.01,5199.0,198.0768,198.2365,198.0205,198.1238,5199.0
2017-03-15 11:25:00,211.14,211.3,211.0,211.07,3125.0,198.2458,198.3961,198.1144,198.1801,3125.0
2017-03-15 11:30:00,211.05,211.12,210.98,211.0,1000.0,198.1613,198.2271,198.0956,198.1144,1000.0
2017-03-15 11:35:00,211.0,211.58,211.0,211.41,3700.0,198.1144,198.659,198.1144,198.4994,3700.0
2017-03-15 11:40:00,211.61,211.66,211.08,211.61,7997.0,198.6871,198.7341,198.1895,198.6871,7997.0
2017-03-15 11:45:00,211.59,211.65,211.34,211.44,3433.0,198.6684,198.7247,198.4336,198.5275,3433.0
2017-03-15 11:50:00,211.32,211.48,211.07,211.39,2820.0,198.4149,198.5651,198.1801,198.4806,2820.0
2017-03-15 11:55:00,211.57,211.59,211.28,211.28,1600.0,198.6496,198.6684,198.3773,198.3773,1600.0
2017-03-15 12:00:00,211.33,212.27,211.33,212.27,1200.0,198.4242,199.3068,198.4242,199.3068,1200.0
2017-03-15 12:05:00,212.1,212.25,212.09,212.25,700.0,199.1472,199.2881,199.1378,199.2881,700.0
2017-03-15 12:10:00,212.19,212.19,211.8,211.8,3200.0,199.2317,199.2317,198.8655,198.8655,3200.0
2017-03-15 12:15:00,211.68,212.0,211.54,211.95,5200.0,198.7529,199.0533,198.6214,199.0064,5200.0
2017-03-15 12:20:00,211.83,211.89,211.73,211.89,800.0,198.8937,198.95,198.7998,198.95,800.0
2017-03-15 12:25:00,211.98,212.03,211.84,211.88,850.0,199.0345,199.0815,198.9031,198.9407,850.0
2017-03-15 12:30:00,211.97,211.97,211.67,211.81,1600.0,199.0252,199.0252,198.7435,198.8749,1600.0
2017-03-15 12:35:00,211.73,212.05,211.73,211.9,2200.0,198.7998,199.1003,198.7998,198.9594,2200.0
2017-03-15 12:40:00,211.96,212.2,211.96,212.2,500.0,199.0158,199.2411,199.0158,199.2411,500.0
2017-03-15 12:45:00,212.14,212.15,212.04,212.05,900.0,199.1848,199.1942,199.0909,199.1003,900.0
2017-03-15 12:50:00,212.11,212.16,212.08,212.16,600.0,199.1566,199.2036,199.1284,199.2036,600.0
2017-03-15 12:55:00,212.01,212.07,212.01,212.06,300.0,199.0627,199.1191,199.0627,199.1097,300.0
2017-03-15 13:00:00,211.95,212.15,211.75,212.0,8609.0,199.0064,199.1942,198.8186,199.0533,8609.0
2017-03-15 13:05:00,211.92,212.08,211.92,212.08,1200.0,198.9782,199.1284,198.9782,199.1284,1200.0
2017-03-15 13:10:00,212.19,212.24,212.08,212.08,541.0,199.2317,199.2787,199.1284,199.1284,541.0
2017-03-15 13:15:00,212.08,212.28,212.08,212.12,3760.0,199.1284,199.3162,199.1284,199.166,3760.0
2017-03-15 13:20:00,211.98,212.05,211.98,212.01,300.0,199.0345,199.1003,199.0345,199.0627,300.0
2017-03-15 13:25:00,212.08,212.11,211.88,211.98,2900.0,199.1284,199.1566,198.9407,199.0345,2900.0
2017-03-15 13:30:00,211.95,212.08,211.93,211.97,2700.0,199.0064,199.1284,198.9876,199.0252,2700.0
2017-03-15 13:35:00,212.08,212.2,211.98,212.2,2999.0,199.1284,199.2411,199.0345,199.2411,2999.0
2017-03-15 13:40:00,212.25,212.46,212.23,212.34,2133.0,199.2881,199.4852,199.2693,199.3726,2133.0
2017-03-15 13:45:00,212.34,212.45,212.21,212.25,7334.0,199.3726,199.4758,199.2505,199.2881,7334.0
2017-03-15 13:50:00,212.23,212.27,212.16,212.24,2000.0,199.2693,199.3068,199.2036,199.2787,2000.0
2017-03-15 13:55:00,212.19,212.31,212.17,212.3,1450.0,199.2317,199.3444,199.2129,199.335,1450.0
2017-03-15 14:00:00,212.35,213.46,212.35,213.21,3686.0,199.382,200.4242,199.382,200.1894,3686.0
2017-03-15 14:05:00,213.72,214.01,213.38,213.38,5156.0,200.6683,200.9406,200.3491,200.3491,5156.0
2017-03-15 14:10:00,213.74,214.18,213.51,213.67,3758.0,200.6871,201.1002,200.4711,200.6213,3758.0
2017-03-15 14:15:00,213.81,213.92,213.37,213.6,2305.0,200.7528,200.8561,200.3397,200.5556,2305.0
2017-03-15 14:20:00,213.45,213.92,213.45,213.62,4700.0,200.4148,200.8561,200.4148,200.5744,4700.0
2017-03-15 14:25:00,213.7,213.96,213.62,213.65,2540.0,200.6495,200.8936,200.5744,200.6026,2540.0
2017-03-15 14:30:00,213.6,213.6,212.99,213.24,1720.0,200.5556,200.5556,199.9829,200.2176,1720.0
2017-03-15 14:35:00,213.06,213.21,212.72,213.06,5450.0,200.0486,200.1894,199.7294,200.0486,5450.0
2017-03-15 14:40:00,213.07,213.96,213.07,213.34,3300.0,200.058,200.8936,200.058,200.3115,3300.0
2017-03-15 14:45:00,213.72,214.04,213.55,213.85,3800.0,200.6683,200.9687,200.5087,200.7903,3800.0
2017-03-15 14:50:00,213.93,213.93,213.66,213.83,2226.0,200.8655,200.8655,200.612,200.7716,2226.0
2017-03-15 14:55:00,213.9,214.03,213.86,213.95,3013.0,200.8373,200.9594,200.7997,200.8842,3013.0
2017-03-15 15:00:00,214.1,214.13,213.94,214.08,1575.0,201.0251,201.0532,200.8749,201.0063,1575.0
2017-03-15 15:05:00,213.93,214.26,213.73,213.96,4921.0,200.8655,201.1753,200.6777,200.8936,4921.0
2017-03-15 15:10:00,214.04,214.14,213.95,214.08,2708.0,200.9687,201.0626,200.8842,201.0063,2708.0
2017-03-15 15:15:00,214.25,214.41,214.1,214.38,3741.0,201.1659,201.3162,201.0251,201.288,3741.0
2017-03-15 15:20:00,214.26,214.33,214.09,214.13,4300.0,201.1753,201.241,201.0157,201.0532,4300.0
2017-03-15 15:25:00,214.22,214.45,214.19,214.45,3700.0,201.1378,201.3537,201.1096,201.3537,3700.0
2017-03-15 15:30:00,214.45,215.0,214.42,215.0,6258.0,201.3537,201.8701,201.3255,201.8701,6258.0
2017-03-15 15:35:00,215.02,215.22,214.72,214.91,11094.0,201.8889,202.0767,201.6072,201.7856,11094.0
2017-03-15 15:40:00,214.79,214.94,214.57,214.69,13998.0,201.6729,201.8138,201.4664,201.5791,13998.0
2017-03-15 15:45:00,214.69,214.69,214.37,214.37,21950.0,201.5791,201.5791,201.2786,201.2786,21950.0
2017-03-15 15:50:00,214.37,214.53,214.3,214.49,9315.0,201.2786,201.4288,201.2129,201.3913,9315.0
2017-03-15 15:55:00,214.42,214.49,213.96,214.02,28959.0,201.3255,201.3913,200.8936,200.95,28959.0
2017-03-16 09:30:00,214.45,214.59,213.35,214.15,10338.0,201.3537,201.4852,200.3209,201.072,10338.0
2017-03-16 09:35:00,213.96,214.3,213.37,214.3,3393.0,200.8936,201.2129,200.3397,201.2129,3393.0
2017-03-16 09:40:00,214.35,214.51,214.06,214.35,2431.0,201.2598,201.41,200.9875,201.2598,2431.0
2017-03-16 09:45:00,214.34,214.45,214.0,214.44,2907.0,201.2504,201.3537,200.9312,201.3443,2907.0
2017-03-16 09:50:00,214.24,214.63,214.0,214.0,4774.0,201.1565,201.5227,200.9312,200.9312,4774.0
2017-03-16 09:55:00,214.0,214.02,213.67,214.02,997.0,200.9312,200.95,200.6213,200.95,997.0
2017-03-16 10:00:00,214.0,214.26,213.99,214.06,3786.0,200.9312,201.1753,200.9218,200.9875,3786.0
2017-03-16 10:05:00,214.15,214.15,213.69,214.06,3500.0,201.072,201.072,200.6401,200.9875,3500.0
2017-03-16 10:10:00,213.92,214.04,213.65,213.92,3666.0,200.8561,200.9687,200.6026,200.8561,3666.0
2017-03-16 10:15:00,213.98,214.07,213.65,213.8,3850.0,200.9124,200.9969,200.6026,200.7434,3850.0
2017-03-16 10:20:00,213.64,213.66,213.3,213.44,8917.0,200.5932,200.612,200.2739,200.4054,8917.0
2017-03-16 10:25:00,213.56,213.81,213.56,213.81,1399.0,200.5181,200.7528,200.5181,200.7528,1399.0
2017-03-16 10:30:00,213.87,213.87,213.57,213.86,6930.0,200.8091,200.8091,200.5274,200.7997,6930.0
2017-03-16 10:35:00,213.88,213.89,213.57,213.58,4600.0,200.8185,200.8279,200.5274,200.5368,4600.0
2017-03-16 10:40:00,213.36,213.48,213.26,213.48,2236.0,200.3303,200.4429,200.2364,200.4429,2236.0
2017-03-16 10:45:00,213.49,213.56,213.36,213.36,4633.0,200.4523,200.5181,200.3303,200.3303,4633.0
2017-03-16 10:50:00,213.5,213.51,213.18,213.18,3350.0,200.4617,200.4711,200.1613,200.1613,3350.0
2017-03-16 10:55:00,213.26,213.26,212.3,212.3,3135.0,200.2364,200.2364,199.335,199.335,3135.0
2017-03-16 11:00:00,212.38,212.49,212.07,212.15,2396.0,199.4101,199.5134,199.1191,199.1942,2396.0
2017-03-16 11:05:00,212.01,212.84,211.96,212.84,3300.0,199.0627,199.842,199.0158,199.842,3300.0
2017-03-16 11:10:00,212.9,213.36,212.88,213.2,7988.0,199.8984,200.3303,199.8796,200.18,7988.0
2017-03-16 11:15:00,213.05,213.62,213.02,213.24,12050.0,200.0392,200.5744,200.011,200.2176,12050.0
2017-03-16 11:20:00,213.26,213.33,212.99,213.0,10236.0,200.2364,200.3021,199.9829,199.9923,10236.0
2017-03-16 11:25:00,213.0,213.53,213.0,213.22,9826.0,199.9923,200.4899,199.9923,200.1988,9826.0
2017-03-16 11:30:00,213.31,213.31,211.93,211.93,17883.0,200.2833,200.2833,198.9876,198.9876,17883.0
2017-03-16 11:35:00,211.94,211.94,211.09,211.09,12360.0,198.997,198.997,198.1989,198.1989,12360.0
2017-03-16 11:40:00,211.09,211.09,210.69,210.83,11550.0,198.1989,198.1989,197.8233,197.9548,11550.0
2017-03-16 11:45:00,210.79,210.79,210.41,210.67,18619.0,197.9172,197.9172,197.5604,197.8045,18619.0
2017-03-16 11:50:00,210.62,211.3,210.62,211.1,11417.0,197.7576,198.3961,197.7576,198.2083,11417.0
2017-03-16 11:55:00,211.04,211.38,210.88,211.02,8256.0,198.152,198.4712,198.0017,198.1332,8256.0
2017-03-16 12:00:00,211.13,211.36,210.92,210.93,3345.0,198.2365,198.4524,198.0393,198.0487,3345.0
2017-03-16 12:05:00,210.76,210.8,210.53,210.53,1650.0,197.8891,197.9266,197.6731,197.6731,1650.0
2017-03-16 12:10:00,210.63,210.91,210.36,210.85,10000.0,197.767,198.0299,197.5135,197.9736,10000.0
2017-03-16 12:15:00,210.85,211.08,210.8,211.05,7600.0,197.9736,198.1895,197.9266,198.1613,7600.0
2017-03-16 12:20:00,210.89,211.09,210.88,210.92,2945.0,198.0111,198.1989,198.0017,198.0393,2945.0
2017-03-16 12:25:00,211.09,211.39,211.01,211.1,3965.0,198.1989,198.4806,198.1238,198.2083,3965.0
2017-03-16 12:30:00,211.11,211.27,210.94,210.94,2200.0,198.2177,198.3679,198.0581,198.0581,2200.0
2017-03-16 12:35:00,210.87,210.97,210.71,210.91,2900.0,197.9923,198.0862,197.8421,198.0299,2900.0
2017-03-16 12:40:00,210.86,210.89,210.52,210.88,4467.0,197.9829,198.0111,197.6637,198.0017,4467.0
2017-03-16 12:45:00,210.88,210.92,210.66,210.66,7084.0,198.0017,198.0393,197.7952,197.7952,7084.0
2017-03-16 12:50:00,210.59,210.67,210.58,210.66,500.0,197.7294,197.8045,197.72,197.7952,500.0
2017-03-16 12:55:00,210.51,210.92,210.49,210.83,6020.0,197.6543,198.0393,197.6355,197.9548,6020.0
2017-03-16 13:00:00,210.75,210.85,210.68,210.84,3500.0,197.8797,197.9736,197.8139,197.9642,3500.0
2017-03-16 13:05:00,210.79,210.8,210.45,210.49,5344.0,197.9172,197.9266,197.598,197.6355,5344.0
2017-03-16 13:10:00,210.5,210.67,210.41,210.67,3141.0,197.6449,197.8045,197.5604,197.8045,3141.0
2017-03-16 13:15:00,210.64,210.64,210.43,210.5,5797.0,197.7764,197.7764,197.5792,197.6449,5797.0
2017-03-16 13:20:00,210.51,210.54,210.44,210.5,7163.0,197.6543,197.6825,197.5886,197.6449,7163.0
2017-03-16 13:25:00,210.57,210.72,210.57,210.58,1000.0,197.7107,197.8515,197.7107,197.72,1000.0
2017-03-16 13:30:00,210.52,210.82,210.48,210.76,5009.0,197.6637,197.9454,197.6262,197.8891,5009.0
2017-03-16 13:35:00,210.83,210.85,210.59,210.6,7625.0,197.9548,197.9736,197.7294,197.7388,7625.0
2017-03-16 13:40:00,210.75,211.11,210.75,211.05,9102.0,197.8797,198.2177,197.8797,198.1613,9102.0
2017-03-16 13:45:00,210.93,211.31,210.84,211.19,9828.0,198.0487,198.4055,197.9642,198.2928,9828.0
2017-03-16 13:50:00,211.04,211.27,211.03,211.27,4784.0,198.152,198.3679,198.1426,198.3679,4784.0
2017-03-16 13:55:00,211.2,211.2,211.0,211.0,1100.0,198.3022,198.3022,198.1144,198.1144,1100.0
2017-03-16 14:00:00,211.0,211.08,210.85,210.85,2881.0,198.1144,198.1895,197.9736,197.9736,2881.0
2017-03-16 14:05:00,210.86,210.98,210.75,210.98,3653.0,197.9829,198.0956,197.8797,198.0956,3653.0
2017-03-16 14:10:00,211.01,211.17,210.86,210.89,4029.0,198.1238,198.274,197.9829,198.0111,4029.0
2017-03-16 14:15:00,210.78,210.82,210.48,210.48,1100.0,197.9078,197.9454,197.6262,197.6262,1100.0
2017-03-16 14:20:00,210.5,210.5,210.06,210.17,9154.0,197.6449,197.6449,197.2318,197.3351,9154.0
2017-03-16 14:25:00,210.24,210.4,210.14,210.17,4124.0,197.4008,197.551,197.3069,197.3351,4124.0
2017-03-16 14:30:00,210.16,210.49,210.06,210.49,3689.0,197.3257,197.6355,197.2318,197.6355,3689.0
2017-03-16 14:35:00,210.37,210.62,210.34,210.34,2867.0,197.5229,197.7576,197.4947,197.4947,2867.0
2017-03-16 14:40:00,210.41,210.53,210.37,210.5,3050.0,197.5604,197.6731,197.5229,197.6449,3050.0
2017-03-16 14:45:00,210.23,210.23,209.99,210.12,2853.0,197.3914,197.3914,197.1661,197.2881,2853.0
2017-03-16 14:50:00,209.95,209.96,209.67,209.67,1500.0,197.1285,197.1379,196.8656,196.8656,1500.0
2017-03-16 14:55:00,209.74,209.91,209.53,209.53,4289.0,196.9313,197.091,196.7342,196.7342,4289.0
2017-03-16 15:00:00,209.52,209.59,209.19,209.27,7686.0,196.7248,196.7905,196.4149,196.49,7686.0
2017-03-16 15:05:00,209.33,209.72,209.29,209.58,12948.0,196.5464,196.9126,196.5088,196.7811,12948.0
2017-03-16 15:10:00,209.61,209.9,209.53,209.81,4009.0,196.8093,197.0816,196.7342,196.9971,4009.0
2017-03-16 15:15:00,209.72,209.79,209.68,209.7,2400.0,196.9126,196.9783,196.875,196.8938,2400.0
2017-03-16 15:20:00,209.82,210.01,209.81,209.94,1565.0,197.0065,197.1849,196.9971,197.1191,1565.0
2017-03-16 15:25:00,209.84,209.86,209.38,209.75,16517.0,197.0252,197.044,196.5933,196.9407,16517.0
2017-03-16 15:30:00,209.68,209.82,209.48,209.7,5445.0,196.875,197.0065,196.6872,196.8938,5445.0
2017-03-16 15:35:00,209.79,210.39,209.79,210.1,22193.0,196.9783,197.5416,196.9783,197.2694,22193.0
2017-03-16 15:40:00,210.01,210.17,209.97,210.12,4599.0,197.1849,197.3351,197.1473,197.2881,4599.0
2017-03-16 15:45:00,210.06,210.16,209.91,209.96,12283.0,197.2318,197.3257,197.091,197.1379,12283.0
2017-03-16 15:50:00,209.98,210.06,209.76,210.05,11512.0,197.1567,197.2318,196.9501,197.2224,11512.0
2017-03-16 15:55:00,210.08,210.57,210.03,210.39,33478.0,197.2506,197.7107,197.2036,197.5416,33478.0
2017-03-17 09:30:00,211.0,211.51,209.6,210.87,66039.0,198.1144,198.5933,196.7999,197.9923,66039.0
2017-03-17 09:35:00,210.73,211.25,210.73,211.0,1963.0,197.8609,198.3491,197.8609,198.1144,1963.0
2017-03-17 09:40:00,211.28,211.95,211.02,211.05,2650.0,198.3773,199.0064,198.1332,198.1613,2650.0
2017-03-17 09:45:00,211.42,212.33,211.0,212.33,7298.0,198.5087,199.3632,198.1144,199.3632,7298.0
2017-03-17 09:50:00,212.25,212.67,211.99,212.11,2417.0,199.2881,199.6824,199.0439,199.1566,2417.0
2017-03-17 09:55:00,212.08,212.57,211.94,212.57,3600.0,199.1284,199.5885,198.997,199.5885,3600.0
2017-03-17 10:00:00,212.28,212.51,211.5,211.75,7948.0,199.3162,199.5322,198.5839,198.8186,7948.0
2017-03-17 10:05:00,211.63,211.81,211.14,211.8,9397.0,198.7059,198.8749,198.2458,198.8655,9397.0
2017-03-17 10:10:00,211.76,212.36,211.6,211.92,4067.0,198.828,199.3913,198.6778,198.9782,4067.0
2017-03-17 10:15:00,211.89,212.11,211.89,212.11,1304.0,198.95,199.1566,198.95,199.1566,1304.0
2017-03-17 10:20:00,212.18,212.35,212.02,212.15,3664.0,199.2223,199.382,199.0721,199.1942,3664.0
2017-03-17 10:25:00,211.94,212.36,211.77,212.17,4447.0,198.997,199.3913,198.8374,199.2129,4447.0
2017-03-17 10:30:00,211.92,212.69,211.92,211.98,6092.0,198.9782,199.7012,198.9782,199.0345,6092.0
2017-03-17 10:35:00,211.53,211.54,211.38,211.51,1100.0,198.612,198.6214,198.4712,198.5933,1100.0
2017-03-17 10:40:00,211.36,211.36,211.28,211.28,500.0,198.4524,198.4524,198.3773,198.3773,500.0
2017-03-17 10:45:00,211.28,211.64,211.11,211.43,5160.0,198.3773,198.7153,198.2177,198.5181,5160.0
2017-03-17 10:50:00,211.29,211.3,211.13,211.13,1000.0,198.3867,198.3961,198.2365,198.2365,1000.0
2017-03-17 10:55:00,211.36,211.7,211.34,211.64,3598.0,198.4524,198.7716,198.4336,198.7153,3598.0
2017-03-17 11:00:00,211.48,211.5,211.0,211.5,9013.0,198.5651,198.5839,198.1144,198.5839,9013.0
2017-03-17 11:05:00,211.38,211.51,211.21,211.51,1333.0,198.4712,198.5933,198.3116,198.5933,1333.0
2017-03-17 11:10:00,211.62,211.63,211.18,211.18,3100.0,198.6965,198.7059,198.2834,198.2834,3100.0
2017-03-17 11:15:00,211.29,211.36,211.12,211.18,6553.0,198.3867,198.4524,198.2271,198.2834,6553.0
2017-03-17 11:20:00,210.97,211.12,210.81,210.87,2906.0,198.0862,198.2271,197.936,197.9923,2906.0
2017-03-17 11:25:00,210.83,210.93,210.65,210.66,8252.0,197.9548,198.0487,197.7858,197.7952,8252.0
2017-03-17 11:30:00,210.79,210.89,210.45,210.49,3100.0,197.9172,198.0111,197.598,197.6355,3100.0
2017-03-17 11:35:00,210.36,210.48,210.14,210.19,2451.0,197.5135,197.6262,197.3069,197.3539,2451.0
2017-03-17 11:40:00,210.47,210.95,210.37,210.89,2777.0,197.6168,198.0674,197.5229,198.0111,2777.0
2017-03-17 11:45:00,210.75,210.75,210.75,210.75,100.0,197.8797,197.8797,197.8797,197.8797,100.0
2017-03-17 11:50:00,210.9,211.42,210.82,211.42,2694.0,198.0205,198.5087,197.9454,198.5087,2694.0
2017-03-17 11:55:00,211.43,211.44,211.42,211.44,200.0,198.5181,198.5275,198.5087,198.5275,200.0
2017-03-17 12:00:00,211.6,211.6,211.48,211.48,300.0,198.6778,198.6778,198.5651,198.5651,300.0
2017-03-17 12:05:00,211.6,211.6,211.37,211.37,1200.0,198.6778,198.6778,198.4618,198.4618,1200.0
2017-03-17 12:10:00,211.31,211.4,211.17,211.22,1200.0,198.4055,198.49,198.274,198.321,1200.0
2017-03-17 12:15:00,211.25,211.7,211.24,211.53,8621.0,198.3491,198.7716,198.3397,198.612,8621.0
2017-03-17 12:20:00,211.61,211.8,211.55,211.67,800.0,198.6871,198.8655,198.6308,198.7435,800.0
2017-03-17 12:25:00,211.77,211.77,211.51,211.57,1608.0,198.8374,198.8374,198.5933,198.6496,1608.0
2017-03-17 12:30:00,211.57,211.61,211.5,211.61,1915.0,198.6496,198.6871,198.5839,198.6871,1915.0
2017-03-17 12:35:00,211.9,211.98,211.7,211.96,2702.0,198.9594,199.0345,198.7716,199.0158,2702.0
2017-03-17 12:40:00,211.96,212.25,211.96,212.25,1504.0,199.0158,199.2881,199.0158,199.2881,1504.0
2017-03-17 12:45:00,212.16,212.34,211.84,211.93,2453.0,199.2036,199.3726,198.9031,198.9876,2453.0
2017-03-17 12:50:00,212.0,212.0,211.87,212.0,1007.0,199.0533,199.0533,198.9313,199.0533,1007.0
2017-03-17 12:55:00,212.0,212.16,211.87,212.16,2701.0,199.0533,199.2036,198.9313,199.2036,2701.0
2017-03-17 13:00:00,212.03,212.24,212.02,212.15,907.0,199.0815,199.2787,199.0721,199.1942,907.0
2017-03-17 13:05:00,212.14,212.34,212.13,212.23,3301.0,199.1848,199.3726,199.1754,199.2693,3301.0
2017-03-17 13:10:00,212.22,212.34,212.22,212.32,600.0,199.2599,199.3726,199.2599,199.3538,600.0
2017-03-17 13:15:00,212.24,212.39,212.19,212.2,2673.0,199.2787,199.4195,199.2317,199.2411,2673.0
2017-03-17 13:20:00,212.13,212.13,211.9,212.02,2800.0,199.1754,199.1754,198.9594,199.0721,2800.0
2017-03-17 13:25:00,212.19,212.42,212.19,212.36,1100.0,199.2317,199.4477,199.2317,199.3913,1100.0
2017-03-17 13:30:00,212.29,212.29,212.16,212.19,1057.0,199.3256,199.3256,199.2036,199.2317,1057.0
2017-03-17 13:35:00,212.16,212.37,212.04,212.35,5401.0,199.2036,199.4007,199.0909,199.382,5401.0
2017-03-17 13:40:00,212.39,212.39,212.35,212.35,415.0,199.4195,199.4195,199.382,199.382,415.0
2017-03-17 13:45:00,212.25,212.31,212.25,212.31,820.0,199.2881,199.3444,199.2881,199.3444,820.0
2017-03-17 13:50:00,212.17,212.64,212.17,212.64,3800.0,199.2129,199.6542,199.2129,199.6542,3800.0
2017-03-17 13:55:00,212.7,212.73,212.59,212.63,1710.0,199.7106,199.7387,199.6073,199.6449,1710.0
2017-03-17 14:00:00,212.66,212.88,212.65,212.76,6940.0,199.673,199.8796,199.6636,199.7669,6940.0
2017-03-17 14:05:00,212.79,212.86,212.77,212.86,1100.0,199.7951,199.8608,199.7763,199.8608,1100.0
2017-03-17 14:10:00,212.85,213.06,212.85,213.06,3194.0,199.8514,200.0486,199.8514,200.0486,3194.0
2017-03-17 14:15:00,213.0,213.13,212.99,213.08,9301.0,199.9923,200.1143,199.9829,200.0674,9301.0
2017-03-17 14:20:00,213.06,213.08,212.9,213.01,3586.0,200.0486,200.0674,199.8984,200.0016,3586.0
2017-03-17 14:25:00,213.0,213.05,212.82,212.91,3539.0,199.9923,200.0392,199.8233,199.9078,3539.0
2017-03-17 14:30:00,212.96,213.02,212.83,212.83,2785.0,199.9547,200.011,199.8326,199.8326,2785.0
2017-03-17 14:35:00,212.75,212.81,212.63,212.73,2087.0,199.7575,199.8139,199.6449,199.7387,2087.0
2017-03-17 14:40:00,212.75,213.0,212.74,212.91,1750.0,199.7575,199.9923,199.7481,199.9078,1750.0
2017-03-17 14:45:00,212.83,212.92,212.7,212.77,3778.0,199.8326,199.9171,199.7106,199.7763,3778.0
2017-03-17 14:50:00,212.75,212.75,212.6,212.6,4000.0,199.7575,199.7575,199.6167,199.6167,4000.0
2017-03-17 14:55:00,212.46,212.54,212.3,212.54,840.0,199.4852,199.5603,199.335,199.5603,840.0
2017-03-17 15:00:00,212.43,212.43,212.27,212.28,5312.0,199.4571,199.4571,199.3068,199.3162,5312.0
2017-03-17 15:05:00,212.26,212.31,212.08,212.1,1900.0,199.2974,199.3444,199.1284,199.1472,1900.0
2017-03-17 15:10:00,212.11,212.13,211.79,211.93,2400.0,199.1566,199.1754,198.8562,198.9876,2400.0
2017-03-17 15:15:00,211.9,211.93,211.71,211.71,2500.0,198.9594,198.9876,198.781,198.781,2500.0
2017-03-17 15:20:00,211.67,211.77,211.58,211.58,1600.0,198.7435,198.8374,198.659,198.659,1600.0
2017-03-17 15:25:00,211.52,211.62,211.28,211.28,3151.0,198.6026,198.6965,198.3773,198.3773,3151.0
2017-03-17 15:30:00,211.38,211.85,211.38,211.65,6982.0,198.4712,198.9125,198.4712,198.7247,6982.0
2017-03-17 15:35:00,211.65,211.81,211.56,211.7,5575.0,198.7247,198.8749,198.6402,198.7716,5575.0
2017-03-17 15:40:00,211.83,212.27,211.76,212.18,7082.0,198.8937,199.3068,198.828,199.2223,7082.0
2017-03-17 15:45:00,212.28,212.29,211.85,211.99,14266.0,199.3162,199.3256,198.9125,199.0439,14266.0
2017-03-17 15:50:00,212.03,212.18,211.81,211.99,19919.0,199.0815,199.2223,198.8749,199.0439,19919.0
2017-03-17 15:55:00,211.94,212.04,211.83,211.96,38097.0,198.997,199.0909,198.8937,199.0158,38097.0
2017-03-20 09:30:00,212.03,212.03,210.5,210.5,8838.0,199.0815,199.0815,197.6449,197.6449,8838.0
2017-03-20 09:35:00,210.65,210.73,210.12,210.57,3260.0,197.7858,197.8609,197.2881,197.7107,3260.0
2017-03-20 09:40:00,210.54,211.12,210.54,210.76,2400.0,197.6825,198.2271,197.6825,197.8891,2400.0
2017-03-20 09:45:00,210.81,210.81,210.47,210.53,731.0,197.936,197.936,197.6168,197.6731,731.0
2017-03-20 09:50:00,210.83,210.84,210.03,210.03,750.0,197.9548,197.9642,197.2036,197.2036,750.0
2017-03-20 09:55:00,210.35,210.35,210.0,210.01,2607.0,197.5041,197.5041,197.1755,197.1849,2607.0
2017-03-20 10:00:00,209.82,209.85,209.5,209.63,8258.0,197.0065,197.0346,196.706,196.8281,8258.0
2017-03-20 10:05:00,209.76,210.49,209.69,210.38,5439.0,196.9501,197.6355,196.8844,197.5323,5439.0
2017-03-20 10:10:00,210.26,211.19,210.26,210.93,2815.0,197.4196,198.2928,197.4196,198.0487,2815.0
2017-03-20 10:15:00,211.09,211.53,210.99,211.53,3296.0,198.1989,198.612,198.105,198.612,3296.0
2017-03-20 10:20:00,211.39,211.4,211.32,211.32,700.0,198.4806,198.49,198.4149,198.4149,700.0
2017-03-20 10:25:00,211.41,211.42,211.35,211.42,2100.0,198.4994,198.5087,198.443,198.5087,2100.0
2017-03-20 10:30:00,211.21,211.38,210.01,210.01,3400.0,198.3116,198.4712,197.1849,197.1849,3400.0
2017-03-20 10:35:00,209.9,209.99,209.8,209.93,2908.0,197.0816,197.1661,196.9877,197.1097,2908.0
2017-03-20 10:40:00,209.92,210.06,209.73,209.99,3157.0,197.1004,197.2318,196.922,197.1661,3157.0
2017-03-20 10:45:00,210.04,210.65,210.04,210.35,5226.0,197.213,197.7858,197.213,197.5041,5226.0
2017-03-20 10:50:00,210.49,210.75,210.13,210.52,10245.0,197.6355,197.8797,197.2975,197.6637,10245.0
2017-03-20 10:55:00,210.35,210.92,210.35,210.91,3200.0,197.5041,198.0393,197.5041,198.0299,3200.0
2017-03-20 11:00:00,211.0,211.0,210.19,210.29,3658.0,198.1144,198.1144,197.3539,197.4478,3658.0
2017-03-20 11:05:00,210.29,210.92,210.29,210.75,5068.0,197.4478,198.0393,197.4478,197.8797,5068.0
2017-03-20 11:10:00,210.99,210.99,210.18,210.18,6385.0,198.105,198.105,197.3445,197.3445,6385.0
2017-03-20 11:15:00,210.18,210.18,210.09,210.1,300.0,197.3445,197.3445,197.26,197.2694,300.0
2017-03-20 11:20:00,209.98,209.98,209.73,209.84,2000.0,197.1567,197.1567,196.922,197.0252,2000.0
2017-03-20 11:25:00,209.76,210.03,209.74,209.89,3249.0,196.9501,197.2036,196.9313,197.0722,3249.0
2017-03-20 11:30:00,209.79,209.98,209.67,209.68,2800.0,196.9783,197.1567,196.8656,196.875,2800.0
2017-03-20 11:35:00,209.71,210.11,209.66,210.11,2302.0,196.9032,197.2787,196.8562,197.2787,2302.0
2017-03-20 11:40:00,210.2,210.28,210.2,210.28,700.0,197.3633,197.4384,197.3633,197.4384,700.0
2017-03-20 11:45:00,210.26,210.4,210.2,210.31,600.0,197.4196,197.551,197.3633,197.4665,600.0
2017-03-20 11:50:00,210.27,210.32,210.05,210.05,1313.0,197.429,197.4759,197.2224,197.2224,1313.0
2017-03-20 11:55:00,210.04,210.14,210.0,210.0,1200.0,197.213,197.3069,197.1755,197.1755,1200.0
2017-03-20 12:00:00,210.18,210.18,209.85,209.92,1200.0,197.3445,197.3445,197.0346,197.1004,1200.0
2017-03-20 12:05:00,209.91,210.2,209.9,209.95,3320.0,197.091,197.3633,197.0816,197.1285,3320.0
2017-03-20 12:10:00,210.14,210.36,210.14,210.28,2401.0,197.3069,197.5135,197.3069,197.4384,2401.0
2017-03-20 12:15:00,210.3,210.41,210.13,210.13,1034.0,197.4571,197.5604,197.2975,197.2975,1034.0
2017-03-20 12:20:00,210.33,210.33,210.09,210.26,1961.0,197.4853,197.4853,197.26,197.4196,1961.0
2017-03-20 12:25:00,210.18,210.27,210.07,210.23,1281.0,197.3445,197.429,197.2412,197.3914,1281.0
2017-03-20 12:30:00,210.43,210.43,210.26,210.26,400.0,197.5792,197.5792,197.4196,197.4196,400.0
2017-03-20 12:35:00,210.35,210.42,210.15,210.15,2700.0,197.5041,197.5698,197.3163,197.3163,2700.0
2017-03-20 12:40:00,210.27,210.5,210.27,210.5,713.0,197.429,197.6449,197.429,197.6449,713.0
2017-03-20 12:45:00,210.6,210.67,210.39,210.39,2782.0,197.7388,197.8045,197.5416,197.5416,2782.0
2017-03-20 12:50:00,210.4,210.52,210.2,210.2,2624.0,197.551,197.6637,197.3633,197.3633,2624.0
2017-03-20 12:55:00,210.36,210.48,210.35,210.47,1392.0,197.5135,197.6262,197.5041,197.6168,1392.0
2017-03-20 13:00:00,210.48,210.48,210.48,210.48,300.0,197.6262,197.6262,197.6262,197.6262,300.0
2017-03-20 13:05:00,210.53,210.62,210.48,210.48,1861.0,197.6731,197.7576,197.6262,197.6262,1861.0
2017-03-20 13:10:00,210.53,210.58,210.53,210.58,452.0,197.6731,197.72,197.6731,197.72,452.0
2017-03-20 13:15:00,210.59,210.71,210.59,210.71,421.0,197.7294,197.8421,197.7294,197.8421,421.0
2017-03-20 13:20:00,210.67,210.71,210.56,210.56,1000.0,197.8045,197.8421,197.7013,197.7013,1000.0
2017-03-20 13:25:00,210.55,210.7,210.45,210.61,6327.0,197.6919,197.8327,197.598,197.7482,6327.0
2017-03-20 13:30:00,210.7,210.7,210.62,210.63,400.0,197.8327,197.8327,197.7576,197.767,400.0
2017-03-20 13:35:00,210.7,210.71,210.13,210.31,3500.0,197.8327,197.8421,197.2975,197.4665,3500.0
2017-03-20 13:40:00,210.05,210.05,209.82,210.0,4997.0,197.2224,197.2224,197.0065,197.1755,4997.0
2017-03-20 13:45:00,209.97,210.19,209.74,210.06,2599.0,197.1473,197.3539,196.9313,197.2318,2599.0
2017-03-20 13:50:00,210.11,210.23,209.67,209.68,3511.0,197.2787,197.3914,196.8656,196.875,3511.0
2017-03-20 13:55:00,209.66,209.85,209.51,209.73,2404.0,196.8562,197.0346,196.7154,196.922,2404.0
2017-03-20 14:00:00,209.71,209.74,209.62,209.73,1200.0,196.9032,196.9313,196.8187,196.922,1200.0
2017-03-20 14:05:00,209.66,209.97,209.66,209.89,2900.0,196.8562,197.1473,196.8562,197.0722,2900.0
2017-03-20 14:10:00,210.0,210.08,210.0,210.08,200.0,197.1755,197.2506,197.1755,197.2506,200.0
2017-03-20 14:15:00,210.15,210.45,210.14,210.45,1400.0,197.3163,197.598,197.3069,197.598,1400.0
2017-03-20 14:20:00,210.4,210.4,209.96,210.07,2692.0,197.551,197.551,197.1379,197.2412,2692.0
2017-03-20 14:25:00,210.0,210.16,209.99,210.0,825.0,197.1755,197.3257,197.1661,197.1755,825.0
2017-03-20 14:30:00,210.0,210.34,210.0,210.23,2372.0,197.1755,197.4947,197.1755,197.3914,2372.0
2017-03-20 14:35:00,210.35,210.35,210.04,210.2,13886.0,197.5041,197.5041,197.213,197.3633,13886.0
2017-03-20 14:40:00,210.21,210.45,210.21,210.3,1827.0,197.3726,197.598,197.3726,197.4571,1827.0
2017-03-20 14:45:00,210.32,210.6,210.26,210.6,5180.0,197.4759,197.7388,197.4196,197.7388,5180.0
2017-03-20 14:50:00,210.41,210.6,210.39,210.48,1607.0,197.5604,197.7388,197.5416,197.6262,1607.0
2017-03-20 14:55:00,210.53,210.64,210.45,210.45,3279.0,197.6731,197.7764,197.598,197.598,3279.0
2017-03-20 15:00:00,210.45,210.45,210.22,210.44,3538.0,197.598,197.598,197.382,197.5886,3538.0
2017-03-20 15:05:00,210.45,210.7,210.45,210.7,1000.0,197.598,197.8327,197.598,197.8327,1000.0
2017-03-20 15:10:00,210.71,210.85,210.51,210.51,3506.0,197.8421,197.9736,197.6543,197.6543,3506.0
2017-03-20 15:15:00,210.54,210.68,210.46,210.68,2416.0,197.6825,197.8139,197.6074,197.8139,2416.0
2017-03-20 15:20:00,210.68,210.76,210.6,210.69,1400.0,197.8139,197.8891,197.7388,197.8233,1400.0
2017-03-20 15:25:00,210.65,210.93,210.65,210.93,5385.0,197.7858,198.0487,197.7858,198.0487,5385.0
2017-03-20 15:30:00,210.94,211.12,210.94,211.04,4250.0,198.0581,198.2271,198.0581,198.152,4250.0
2017-03-20 15:35:00,210.98,211.08,210.9,211.02,5750.0,198.0956,198.1895,198.0205,198.1332,5750.0
2017-03-20 15:40:00,211.05,211.26,211.05,211.17,7995.0,198.1613,198.3585,198.1613,198.274,7995.0
2017-03-20 15:45:00,211.26,211.33,211.13,211.15,5075.0,198.3585,198.4242,198.2365,198.2552,5075.0
2017-03-20 15:50:00,211.19,211.26,211.07,211.07,12483.0,198.2928,198.3585,198.1801,198.1801,12483.0
2017-03-20 15:55:00,211.13,211.23,210.96,211.03,22350.0,198.2365,198.3304,198.0768,198.1426,22350.0
2017-03-21 09:30:00,212.08,212.22,211.98,212.21,4086.0,199.1284,199.2599,199.0345,199.2505,4086.0
2017-03-21 09:35:00,212.6,212.6,211.82,211.82,900.0,199.6167,199.6167,198.8843,198.8843,900.0
2017-03-21 09:40:00,211.82,211.82,211.09,211.09,800.0,198.8843,198.8843,198.1989,198.1989,800.0
2017-03-21 09:45:00,211.42,211.64,211.41,211.6,1904.0,198.5087,198.7153,198.4994,198.6778,1904.0
2017-03-21 09:50:00,211.47,211.59,211.39,211.59,700.0,198.5557,198.6684,198.4806,198.6684,700.0
2017-03-21 09:55:00,211.59,211.76,211.42,211.43,1100.0,198.6684,198.828,198.5087,198.5181,1100.0
2017-03-21 10:00:00,211.51,211.51,210.8,210.8,1124.0,198.5933,198.5933,197.9266,197.9266,1124.0
2017-03-21 10:05:00,210.95,210.95,210.94,210.95,100.0,198.0674,198.0674,198.0581,198.0674,100.0
2017-03-21 10:10:00,210.66,210.67,210.0,210.0,700.0,197.7952,197.8045,197.1755,197.1755,700.0
2017-03-21 10:15:00,210.15,210.65,209.58,210.25,7191.0,197.3163,197.7858,196.7811,197.4102,7191.0
2017-03-21 10:20:00,210.09,210.96,210.09,210.42,5299.0,197.26,198.0768,197.26,197.5698,5299.0
2017-03-21 10:25:00,210.67,210.67,209.92,210.15,2708.0,197.8045,197.8045,197.1004,197.3163,2708.0
2017-03-21 10:30:00,210.13,210.49,210.13,210.35,2000.0,197.2975,197.6355,197.2975,197.5041,2000.0
2017-03-21 10:35:00,210.06,210.19,209.91,210.11,2385.0,197.2318,197.3539,197.091,197.2787,2385.0
2017-03-21 10:40:00,210.28,210.28,209.84,210.03,3839.0,197.4384,197.4384,197.0252,197.2036,3839.0
2017-03-21 10:45:00,209.99,210.09,209.64,209.78,5630.0,197.1661,197.26,196.8375,196.9689,5630.0
2017-03-21 10:50:00,209.69,209.82,209.37,209.37,4082.0,196.8844,197.0065,196.5839,196.5839,4082.0
2017-03-21 10:55:00,209.36,209.36,208.28,208.34,13725.0,196.5745,196.5745,195.5605,195.6168,13725.0
2017-03-21 11:00:00,208.29,208.56,208.02,208.51,5698.0,195.5699,195.8234,195.3164,195.7765,5698.0
2017-03-21 11:05:00,208.37,208.54,208.04,208.5,9150.0,195.645,195.8046,195.3352,195.7671,9150.0
2017-03-21 11:10:00,208.7,209.39,208.7,209.16,5049.0,195.9549,196.6027,195.9549,196.3868,5049.0
2017-03-21 11:15:00,209.07,209.07,207.87,207.88,6250.0,196.3023,196.3023,195.1755,195.1849,6250.0
2017-03-21 11:20:00,207.99,208.55,207.96,208.55,13702.0,195.2882,195.814,195.26,195.814,13702.0
2017-03-21 11:25:00,208.57,208.57,208.55,208.57,1233.0,195.8328,195.8328,195.814,195.8328,1233.0
2017-03-21 11:30:00,208.56,208.69,207.59,207.59,4655.0,195.8234,195.9455,194.9126,194.9126,4655.0
2017-03-21 11:35:00,207.69,208.24,207.64,208.24,3300.0,195.0065,195.5229,194.9596,195.5229,3300.0
2017-03-21 11:40:00,208.12,208.58,207.83,208.58,2500.0,195.4103,195.8422,195.138,195.8422,2500.0
2017-03-21 11:45:00,208.45,208.74,208.32,208.41,2403.0,195.7201,195.9924,195.5981,195.6826,2403.0
2017-03-21 11:50:00,208.61,209.33,208.61,209.05,1990.0,195.8704,196.5464,195.8704,196.2835,1990.0
2017-03-21 11:55:00,209.17,209.38,209.05,209.3,3300.0,196.3962,196.5933,196.2835,196.5182,3300.0
2017-03-21 12:00:00,209.2,209.79,208.75,209.79,12232.0,196.4243,196.9783,196.0018,196.9783,12232.0
2017-03-21 12:05:00,209.52,210.18,209.48,209.63,5400.0,196.7248,197.3445,196.6872,196.8281,5400.0
2017-03-21 12:10:00,209.62,210.0,209.5,209.68,6325.0,196.8187,197.1755,196.706,196.875,6325.0
2017-03-21 12:15:00,209.34,209.77,209.1,209.1,3310.0,196.5558,196.9595,196.3304,196.3304,3310.0
2017-03-21 12:20:00,209.05,209.53,208.8,208.83,4710.0,196.2835,196.7342,196.0487,196.0769,4710.0
2017-03-21 12:25:00,208.95,208.95,208.68,208.78,8275.0,196.1896,196.1896,195.9361,196.03,8275.0
2017-03-21 12:30:00,208.86,209.2,208.84,208.84,3908.0,196.1051,196.4243,196.0863,196.0863,3908.0
2017-03-21 12:35:00,208.63,208.84,208.41,208.84,2352.0,195.8891,196.0863,195.6826,196.0863,2352.0
2017-03-21 12:40:00,208.73,208.87,208.73,208.87,800.0,195.983,196.1145,195.983,196.1145,800.0
2017-03-21 12:45:00,208.81,208.81,208.38,208.46,1977.0,196.0581,196.0581,195.6544,195.7295,1977.0
2017-03-21 12:50:00,208.51,208.86,208.32,208.7,9179.0,195.7765,196.1051,195.5981,195.9549,9179.0
2017-03-21 12:55:00,208.82,209.23,208.8,208.97,4700.0,196.0675,196.4525,196.0487,196.2084,4700.0
2017-03-21 13:00:00,208.85,208.85,208.72,208.81,500.0,196.0957,196.0957,195.9736,196.0581,500.0
2017-03-21 13:05:00,208.72,209.15,208.53,208.74,18148.0,195.9736,196.3774,195.7952,195.9924,18148.0
2017-03-21 13:10:00,208.89,209.23,208.54,208.89,13004.0,196.1333,196.4525,195.8046,196.1333,13004.0
2017-03-21 13:15:00,208.76,208.92,208.66,208.86,1600.0,196.0112,196.1614,195.9173,196.1051,1600.0
2017-03-21 13:20:00,208.88,209.01,208.49,208.53,8508.0,196.1239,196.2459,195.7577,195.7952,8508.0
2017-03-21 13:25:00,208.79,209.02,208.74,209.02,18791.0,196.0394,196.2553,195.9924,196.2553,18791.0
2017-03-21 13:30:00,209.36,209.4,209.09,209.09,2800.0,196.5745,196.6121,196.321,196.321,2800.0
2017-03-21 13:35:00,209.08,209.17,208.85,209.04,2300.0,196.3116,196.3962,196.0957,196.2741,2300.0
2017-03-21 13:40:00,208.91,208.91,208.72,208.72,1500.0,196.152,196.152,195.9736,195.9736,1500.0
2017-03-21 13:45:00,208.62,208.81,208.41,208.54,5175.0,195.8797,196.0581,195.6826,195.8046,5175.0
2017-03-21 13:50:00,208.53,208.63,208.39,208.39,1606.0,195.7952,195.8891,195.6638,195.6638,1606.0
2017-03-21 13:55:00,208.37,208.44,208.23,208.23,1282.0,195.645,195.7107,195.5136,195.5136,1282.0
2017-03-21 14:00:00,208.36,208.78,208.36,208.59,4200.0,195.6356,196.03,195.6356,195.8516,4200.0
2017-03-21 14:05:00,208.53,209.69,208.52,209.69,7504.0,195.7952,196.8844,195.7858,196.8844,7504.0
2017-03-21 14:10:00,209.65,209.82,209.65,209.82,3635.0,196.8468,197.0065,196.8468,197.0065,3635.0
2017-03-21 14:15:00,209.7,210.09,209.51,210.09,4589.0,196.8938,197.26,196.7154,197.26,4589.0
2017-03-21 14:20:00,209.86,210.05,209.79,209.92,3660.0,197.044,197.2224,196.9783,197.1004,3660.0
2017-03-21 14:25:00,209.9,209.9,209.44,209.76,5443.0,197.0816,197.0816,196.6497,196.9501,5443.0
2017-03-21 14:30:00,209.82,210.5,209.6,210.5,5344.0,197.0065,197.6449,196.7999,197.6449,5344.0
2017-03-21 14:35:00,210.55,210.67,210.35,210.41,4237.0,197.6919,197.8045,197.5041,197.5604,4237.0
2017-03-21 14:40:00,210.4,210.48,210.1,210.13,4200.0,197.551,197.6262,197.2694,197.2975,4200.0
2017-03-21 14:45:00,210.04,210.06,209.58,209.7,4005.0,197.213,197.2318,196.7811,196.8938,4005.0
2017-03-21 14:50:00,209.89,209.89,209.89,209.89,100.0,197.0722,197.0722,197.0722,197.0722,100.0
2017-03-21 14:55:00,209.88,210.26,209.6,209.91,5212.0,197.0628,197.4196,196.7999,197.091,5212.0
2017-03-21 15:00:00,209.78,209.78,209.5,209.76,2528.0,196.9689,196.9689,196.706,196.9501,2528.0
2017-03-21 15:05:00,209.87,210.14,209.71,210.14,2500.0,197.0534,197.3069,196.9032,197.3069,2500.0
2017-03-21 15:10:00,210.21,210.48,210.1,210.48,4100.0,197.3726,197.6262,197.2694,197.6262,4100.0
2017-03-21 15:15:00,210.25,210.28,209.85,210.28,3900.0,197.4102,197.4384,197.0346,197.4384,3900.0
2017-03-21 15:20:00,210.3,210.3,209.87,209.97,3182.0,197.4571,197.4571,197.0534,197.1473,3182.0
2017-03-21 15:25:00,210.04,210.28,210.01,210.14,2613.0,197.213,197.4384,197.1849,197.3069,2613.0
2017-03-21 15:30:00,210.15,210.15,209.76,209.76,5000.0,197.3163,197.3163,196.9501,196.9501,5000.0
2017-03-21 15:35:00,209.76,209.92,209.47,209.75,8679.0,196.9501,197.1004,196.6778,196.9407,8679.0
2017-03-21 15:40:00,209.49,209.62,209.08,209.08,4698.0,196.6966,196.8187,196.3116,196.3116,4698.0
2017-03-21 15:45:00,208.89,209.47,208.74,209.18,10752.0,196.1333,196.6778,195.9924,196.4055,10752.0
2017-03-21 15:50:00,209.14,209.32,208.89,209.27,11815.0,196.368,196.537,196.1333,196.49,11815.0
2017-03-21 15:55:00,209.24,209.4,208.91,209.19,28316.0,196.4619,196.6121,196.152,196.4149,28316.0
2017-03-22 09:30:00,208.5,208.5,207.07,207.84,11071.0,195.7671,195.7671,194.4244,195.1474,11071.0
2017-03-22 09:35:00,207.73,209.07,207.72,208.01,8975.0,195.0441,196.3023,195.0347,195.307,8975.0
2017-03-22 09:40:00,208.03,208.86,207.91,208.46,12530.0,195.3258,196.1051,195.2131,195.7295,12530.0
2017-03-22 09:45:00,208.41,209.22,208.37,208.74,5789.0,195.6826,196.4431,195.645,195.9924,5789.0
2017-03-22 09:50:00,208.72,208.72,207.91,207.91,3585.0,195.9736,195.9736,195.2131,195.2131,3585.0
2017-03-22 09:55:00,207.84,207.98,207.16,207.16,4535.0,195.1474,195.2788,194.5089,194.5089,4535.0
2017-03-22 10:00:00,207.26,208.18,207.0,208.05,8369.0,194.6028,195.4666,194.3587,195.3446,8369.0
2017-03-22 10:05:00,207.82,208.2,207.71,207.71,9813.0,195.1286,195.4854,195.0253,195.0253,9813.0
2017-03-22 10:10:00,207.73,207.78,207.0,207.53,5819.0,195.0441,195.091,194.3587,194.8563,5819.0
2017-03-22 10:15:00,207.73,207.96,207.27,207.31,5377.0,195.0441,195.26,194.6122,194.6497,5377.0
2017-03-22 10:20:00,207.25,208.09,207.21,207.59,8446.0,194.5934,195.3821,194.5558,194.9126,8446.0
2017-03-22 10:25:00,207.38,208.12,207.35,207.75,9031.0,194.7155,195.4103,194.6873,195.0629,9031.0
2017-03-22 10:30:00,207.96,207.96,207.4,207.92,8650.0,195.26,195.26,194.7342,195.2225,8650.0
2017-03-22 10:35:00,208.08,209.19,207.81,208.99,8200.0,195.3727,196.4149,195.1192,196.2271,8200.0
2017-03-22 10:40:00,208.95,209.83,208.95,209.83,10626.0,196.1896,197.0158,196.1896,197.0158,10626.0
2017-03-22 10:45:00,209.65,210.04,209.32,209.89,27070.0,196.8468,197.213,196.537,197.0722,27070.0
2017-03-22 10:50:00,209.87,210.35,209.67,210.35,10450.0,197.0534,197.5041,196.8656,197.5041,10450.0
2017-03-22 10:55:00,210.14,210.19,210.01,210.15,640.0,197.3069,197.3539,197.1849,197.3163,640.0
2017-03-22 11:00:00,210.32,210.32,209.65,209.77,10367.0,197.4759,197.4759,196.8468,196.9595,10367.0
2017-03-22 11:05:00,209.77,210.12,209.48,210.08,10395.0,196.9595,197.2881,196.6872,197.2506,10395.0
2017-03-22 11:10:00,209.96,210.06,209.88,210.01,4100.0,197.1379,197.2318,197.0628,197.1849,4100.0
2017-03-22 11:15:00,209.95,211.47,209.95,211.34,6688.0,197.1285,198.5557,197.1285,198.4336,6688.0
2017-03-22 11:20:00,211.26,211.98,211.23,211.96,5913.0,198.3585,199.0345,198.3304,199.0158,5913.0
2017-03-22 11:25:00,211.8,211.89,211.55,211.78,8149.0,198.8655,198.95,198.6308,198.8468,8149.0
2017-03-22 11:30:00,211.72,212.44,211.49,212.12,11666.0,198.7904,199.4665,198.5745,199.166,11666.0
2017-03-22 11:35:00,211.95,212.57,211.95,212.54,5567.0,199.0064,199.5885,199.0064,199.5603,5567.0
2017-03-22 11:40:00,212.54,213.09,212.54,212.97,9640.0,199.5603,200.0768,199.5603,199.9641,9640.0
2017-03-22 11:45:00,212.85,213.08,212.59,212.89,7960.0,199.8514,200.0674,199.6073,199.889,7960.0
2017-03-22 11:50:00,212.75,212.76,212.46,212.6,6350.0,199.7575,199.7669,199.4852,199.6167,6350.0
2017-03-22 11:55:00,212.76,213.01,212.73,212.73,8330.0,199.7669,200.0016,199.7387,199.7387,8330.0
2017-03-22 12:00:00,212.61,212.81,212.2,212.81,7700.0,199.6261,199.8139,199.2411,199.8139,7700.0
2017-03-22 12:05:00,212.78,212.99,212.56,212.62,5828.0,199.7857,199.9829,199.5791,199.6355,5828.0
2017-03-22 12:10:00,212.57,212.57,212.16,212.42,18413.0,199.5885,199.5885,199.2036,199.4477,18413.0
2017-03-22 12:15:00,212.36,212.36,212.04,212.24,6658.0,199.3913,199.3913,199.0909,199.2787,6658.0
2017-03-22 12:20:00,212.2,212.22,211.76,212.22,9078.0,199.2411,199.2599,198.828,199.2599,9078.0
2017-03-22 12:25:00,212.15,212.3,212.0,212.11,2413.0,199.1942,199.335,199.0533,199.1566,2413.0
2017-03-22 12:30:00,212.26,212.48,212.26,212.45,1500.0,199.2974,199.504,199.2974,199.4758,1500.0
2017-03-22 12:35:00,212.46,212.46,212.0,212.05,7741.0,199.4852,199.4852,199.0533,199.1003,7741.0
2017-03-22 12:40:00,212.19,212.26,211.85,211.85,8090.0,199.2317,199.2974,198.9125,198.9125,8090.0
2017-03-22 12:45:00,212.03,212.24,212.02,212.16,8188.0,199.0815,199.2787,199.0721,199.2036,8188.0
2017-03-22 12:50:00,212.2,212.2,212.0,212.16,6422.0,199.2411,199.2411,199.0533,199.2036,6422.0
2017-03-22 12:55:00,212.14,212.52,212.14,212.41,4229.0,199.1848,199.5416,199.1848,199.4383,4229.0
2017-03-22 13:00:00,212.36,212.41,211.9,212.12,8668.0,199.3913,199.4383,198.9594,199.166,8668.0
2017-03-22 13:05:00,211.93,212.16,211.8,211.8,6372.0,198.9876,199.2036,198.8655,198.8655,6372.0
2017-03-22 13:10:00,211.96,212.0,211.8,211.99,5035.0,199.0158,199.0533,198.8655,199.0439,5035.0
2017-03-22 13:15:00,211.9,212.47,211.89,212.35,3050.0,198.9594,199.4946,198.95,199.382,3050.0
2017-03-22 13:20:00,212.34,212.54,212.34,212.45,1186.0,199.3726,199.5603,199.3726,199.4758,1186.0
2017-03-22 13:25:00,212.44,212.62,212.17,212.31,3696.0,199.4665,199.6355,199.2129,199.3444,3696.0
2017-03-22 13:30:00,212.35,212.6,212.31,212.43,3851.0,199.382,199.6167,199.3444,199.4571,3851.0
2017-03-22 13:35:00,212.44,212.49,212.16,212.34,2370.0,199.4665,199.5134,199.2036,199.3726,2370.0
2017-03-22 13:40:00,212.3,212.3,212.05,212.1,2136.0,199.335,199.335,199.1003,199.1472,2136.0
2017-03-22 13:45:00,212.1,212.25,211.86,212.01,4645.0,199.1472,199.2881,198.9219,199.0627,4645.0
2017-03-22 13:50:00,211.93,212.05,211.84,211.84,1001.0,198.9876,199.1003,198.9031,198.9031,1001.0
2017-03-22 13:55:00,211.85,212.33,211.53,212.16,14334.0,198.9125,199.3632,198.612,199.2036,14334.0
2017-03-22 14:00:00,212.2,212.5,212.15,212.41,3500.0,199.2411,199.5228,199.1942,199.4383,3500.0
2017-03-22 14:05:00,212.4,212.48,212.23,212.23,1884.0,199.4289,199.504,199.2693,199.2693,1884.0
2017-03-22 14:10:00,212.31,212.72,212.31,212.54,3100.0,199.3444,199.7294,199.3444,199.5603,3100.0
2017-03-22 14:15:00,212.46,212.51,212.14,212.51,5397.0,199.4852,199.5322,199.1848,199.5322,5397.0
2017-03-22 14:20:00,212.2,212.6,212.2,212.42,4777.0,199.2411,199.6167,199.2411,199.4477,4777.0
2017-03-22 14:25:00,212.35,212.44,212.08,212.08,5195.0,199.382,199.4665,199.1284,199.1284,5195.0
2017-03-22 14:30:00,211.96,212.22,211.96,212.11,3808.0,199.0158,199.2599,199.0158,199.1566,3808.0
2017-03-22 14:35:00,212.12,212.32,212.0,212.32,3100.0,199.166,199.3538,199.0533,199.3538,3100.0
2017-03-22 14:40:00,212.23,212.38,212.07,212.33,6079.0,199.2693,199.4101,199.1191,199.3632,6079.0
2017-03-22 14:45:00,212.33,212.33,212.31,212.31,400.0,199.3632,199.3632,199.3444,199.3444,400.0
2017-03-22 14:50:00,212.4,212.55,212.4,212.53,2300.0,199.4289,199.5697,199.4289,199.551,2300.0
2017-03-22 14:55:00,212.44,212.53,211.96,211.96,7850.0,199.4665,199.551,199.0158,199.0158,7850.0
2017-03-22 15:00:00,212.06,212.06,211.75,211.93,8248.0,199.1097,199.1097,198.8186,198.9876,8248.0
2017-03-22 15:05:00,211.77,212.12,211.74,211.99,9156.0,198.8374,199.166,198.8092,199.0439,9156.0
2017-03-22 15:10:00,211.97,212.26,211.97,212.18,1740.0,199.0252,199.2974,199.0252,199.2223,1740.0
2017-03-22 15:15:00,212.24,212.64,212.15,212.62,5465.0,199.2787,199.6542,199.1942,199.6355,5465.0
2017-03-22 15:20:00,212.59,212.92,212.58,212.78,6616.0,199.6073,199.9171,199.5979,199.7857,6616.0
2017-03-22 15:25:00,212.7,212.7,212.41,212.41,6764.0,199.7106,199.7106,199.4383,199.4383,6764.0
2017-03-22 15:30:00,212.41,212.46,211.87,212.08,11251.0,199.4383,199.4852,198.9313,199.1284,11251.0
2017-03-22 15:35:00,212.03,212.08,211.75,211.93,10469.0,199.0815,199.1284,198.8186,198.9876,10469.0
2017-03-22 15:40:00,212.03,212.5,212.01,212.15,8380.0,199.0815,199.5228,199.0627,199.1942,8380.0
2017-03-22 15:45:00,212.2,212.8,212.2,212.59,15112.0,199.2411,199.8045,199.2411,199.6073,15112.0
2017-03-22 15:50:00,212.53,212.91,212.44,212.88,11716.0,199.551,199.9078,199.4665,199.8796,11716.0
2017-03-22 15:55:00,212.91,213.09,212.46,212.57,19561.0,199.9078,200.0768,199.4852,199.5885,19561.0
2017-03-23 09:30:00,212.38,212.38,210.41,210.49,5247.0,199.4101,199.4101,197.5604,197.6355,5247.0
2017-03-23 09:35:00,211.04,212.53,210.73,211.86,6010.0,198.152,199.551,197.8609,198.9219,6010.0
2017-03-23 09:40:00,211.74,212.61,211.74,212.4,5032.0,198.8092,199.6261,198.8092,199.4289,5032.0
2017-03-23 09:45:00,212.3,212.67,211.58,211.58,6579.0,199.335,199.6824,198.659,198.659,6579.0
2017-03-23 09:50:00,211.41,211.83,211.11,211.52,5400.0,198.4994,198.8937,198.2177,198.6026,5400.0
2017-03-23 09:55:00,211.37,211.69,210.64,210.64,4200.0,198.4618,198.7623,197.7764,197.7764,4200.0
2017-03-23 10:00:00,211.05,211.28,210.6,211.0,3256.0,198.1613,198.3773,197.7388,198.1144,3256.0
2017-03-23 10:05:00,210.8,210.8,210.19,210.38,2800.0,197.9266,197.9266,197.3539,197.5323,2800.0
2017-03-23 10:10:00,210.46,210.7,210.29,210.69,1800.0,197.6074,197.8327,197.4478,197.8233,1800.0
2017-03-23 10:15:00,211.09,211.09,210.43,210.88,5395.0,198.1989,198.1989,197.5792,198.0017,5395.0
2017-03-23 10:20:00,210.96,211.47,210.73,210.73,2828.0,198.0768,198.5557,197.8609,197.8609,2828.0
2017-03-23 10:25:00,210.64,210.83,210.41,210.56,6602.0,197.7764,197.9548,197.5604,197.7013,6602.0
2017-03-23 10:30:00,210.4,211.27,210.39,210.83,4250.0,197.551,198.3679,197.5416,197.9548,4250.0
2017-03-23 10:35:00,210.61,211.51,210.61,211.51,5722.0,197.7482,198.5933,197.7482,198.5933,5722.0
2017-03-23 10:40:00,211.36,211.78,211.25,211.45,3075.0,198.4524,198.8468,198.3491,198.5369,3075.0
2017-03-23 10:45:00,211.35,211.7,211.25,211.3,3419.0,198.443,198.7716,198.3491,198.3961,3419.0
2017-03-23 10:50:00,211.5,211.86,211.5,211.86,2100.0,198.5839,198.9219,198.5839,198.9219,2100.0
2017-03-23 10:55:00,211.98,212.3,211.84,211.84,4080.0,199.0345,199.335,198.9031,198.9031,4080.0
2017-03-23 11:00:00,211.82,212.37,211.82,212.14,2714.0,198.8843,199.4007,198.8843,199.1848,2714.0
2017-03-23 11:05:00,212.25,212.38,212.12,212.12,2942.0,199.2881,199.4101,199.166,199.166,2942.0
2017-03-23 11:10:00,212.16,212.34,212.06,212.33,1793.0,199.2036,199.3726,199.1097,199.3632,1793.0
2017-03-23 11:15:00,212.47,212.66,212.45,212.54,1609.0,199.4946,199.673,199.4758,199.5603,1609.0
2017-03-23 11:20:00,212.36,212.36,211.85,212.0,3877.0,199.3913,199.3913,198.9125,199.0533,3877.0
2017-03-23 11:25:00,211.99,212.01,211.51,211.75,4958.0,199.0439,199.0627,198.5933,198.8186,4958.0
2017-03-23 11:30:00,211.85,211.91,211.61,211.61,3258.0,198.9125,198.9688,198.6871,198.6871,3258.0
2017-03-23 11:35:00,211.61,211.61,211.24,211.5,3200.0,198.6871,198.6871,198.3397,198.5839,3200.0
2017-03-23 11:40:00,211.46,211.46,211.3,211.3,400.0,198.5463,198.5463,198.3961,198.3961,400.0
2017-03-23 11:45:00,211.27,211.27,211.01,211.01,1168.0,198.3679,198.3679,198.1238,198.1238,1168.0
2017-03-23 11:50:00,211.23,211.24,211.01,211.01,1350.0,198.3304,198.3397,198.1238,198.1238,1350.0
2017-03-23 11:55:00,211.04,211.25,210.89,210.89,1100.0,198.152,198.3491,198.0111,198.0111,1100.0
2017-03-23 12:00:00,210.78,211.22,210.78,211.22,1737.0,197.9078,198.321,197.9078,198.321,1737.0
2017-03-23 12:05:00,211.21,211.49,211.21,211.44,2981.0,198.3116,198.5745,198.3116,198.5275,2981.0
2017-03-23 12:10:00,211.29,211.71,211.21,211.71,4160.0,198.3867,198.781,198.3116,198.781,4160.0
2017-03-23 12:15:00,211.71,212.07,211.71,211.88,1625.0,198.781,199.1191,198.781,198.9407,1625.0
2017-03-23 12:20:00,212.21,212.41,212.12,212.41,900.0,199.2505,199.4383,199.166,199.4383,900.0
2017-03-23 12:25:00,212.27,212.41,211.93,211.97,3319.0,199.3068,199.4383,198.9876,199.0252,3319.0
2017-03-23 12:30:00,211.96,211.96,211.43,211.45,2300.0,199.0158,199.0158,198.5181,198.5369,2300.0
2017-03-23 12:35:00,211.65,211.87,211.65,211.87,4948.0,198.7247,198.9313,198.7247,198.9313,4948.0
2017-03-23 12:40:00,211.84,212.26,211.8,212.19,4568.0,198.9031,199.2974,198.8655,199.2317,4568.0
2017-03-23 12:45:00,212.1,212.37,211.94,212.2,6300.0,199.1472,199.4007,198.997,199.2411,6300.0
2017-03-23 12:50:00,212.22,212.31,212.2,212.2,3506.0,199.2599,199.3444,199.2411,199.2411,3506.0
2017-03-23 12:55:00,212.25,212.99,212.25,212.99,3200.0,199.2881,199.9829,199.2881,199.9829,3200.0
2017-03-23 13:00:00,212.86,213.11,212.45,212.56,11618.0,199.8608,200.0955,199.4758,199.5791,11618.0
2017-03-23 13:05:00,212.56,212.74,212.35,212.45,11769.0,199.5791,199.7481,199.382,199.4758,11769.0
2017-03-23 13:10:00,212.45,213.1,212.44,213.03,7901.0,199.4758,200.0862,199.4665,200.0204,7901.0
2017-03-23 13:15:00,213.15,213.18,212.85,213.14,5890.0,200.1331,200.1613,199.8514,200.1237,5890.0
2017-03-23 13:20:00,213.16,213.96,213.16,213.63,5472.0,200.1425,200.8936,200.1425,200.5838,5472.0
2017-03-23 13:25:00,213.72,214.09,213.35,213.42,4600.0,200.6683,201.0157,200.3209,200.3866,4600.0
2017-03-23 13:30:00,213.57,213.73,213.5,213.5,3122.0,200.5274,200.6777,200.4617,200.4617,3122.0
2017-03-23 13:35:00,213.55,213.63,213.33,213.61,4500.0,200.5087,200.5838,200.3021,200.565,4500.0
2017-03-23 13:40:00,213.6,213.78,213.31,213.78,2625.0,200.5556,200.7246,200.2833,200.7246,2625.0
2017-03-23 13:45:00,213.7,214.18,213.69,214.14,2526.0,200.6495,201.1002,200.6401,201.0626,2526.0
2017-03-23 13:50:00,214.06,214.3,214.02,214.3,2600.0,200.9875,201.2129,200.95,201.2129,2600.0
2017-03-23 13:55:00,214.2,214.24,213.82,213.82,4111.0,201.119,201.1565,200.7622,200.7622,4111.0
2017-03-23 14:00:00,213.73,213.79,213.5,213.7,3400.0,200.6777,200.734,200.4617,200.6495,3400.0
2017-03-23 14:05:00,213.68,213.88,213.55,213.88,2955.0,200.6307,200.8185,200.5087,200.8185,2955.0
2017-03-23 14:10:00,213.77,213.89,213.65,213.89,3680.0,200.7152,200.8279,200.6026,200.8279,3680.0
2017-03-23 14:15:00,213.89,213.9,213.7,213.9,3652.0,200.8279,200.8373,200.6495,200.8373,3652.0
2017-03-23 14:20:00,213.92,213.98,213.85,213.98,2190.0,200.8561,200.9124,200.7903,200.9124,2190.0
2017-03-23 14:25:00,213.91,213.91,213.7,213.71,2859.0,200.8467,200.8467,200.6495,200.6589,2859.0
2017-03-23 14:30:00,213.72,213.75,213.55,213.55,4319.0,200.6683,200.6965,200.5087,200.5087,4319.0
2017-03-23 14:35:00,213.55,213.89,213.29,213.77,6973.0,200.5087,200.8279,200.2645,200.7152,6973.0
2017-03-23 14:40:00,213.86,214.33,213.83,214.33,3300.0,200.7997,201.241,200.7716,201.241,3300.0
2017-03-23 14:45:00,214.32,214.32,214.0,214.04,3750.0,201.2316,201.2316,200.9312,200.9687,3750.0
2017-03-23 14:50:00,214.05,214.18,214.05,214.16,2354.0,200.9781,201.1002,200.9781,201.0814,2354.0
2017-03-23 14:55:00,214.11,214.67,214.07,214.42,13124.0,201.0345,201.5603,200.9969,201.3255,13124.0
2017-03-23 15:00:00,214.28,214.34,214.0,214.15,6846.0,201.1941,201.2504,200.9312,201.072,6846.0
2017-03-23 15:05:00,214.01,214.29,214.01,214.15,4852.0,200.9406,201.2035,200.9406,201.072,4852.0
2017-03-23 15:10:00,214.1,214.13,213.68,213.74,9546.0,201.0251,201.0532,200.6307,200.6871,9546.0
2017-03-23 15:15:00,213.85,213.99,213.4,213.62,10209.0,200.7903,200.9218,200.3678,200.5744,10209.0
2017-03-23 15:20:00,213.65,214.04,213.61,213.75,10274.0,200.6026,200.9687,200.565,200.6965,10274.0
2017-03-23 15:25:00,213.83,213.97,212.92,212.98,13800.0,200.7716,200.903,199.9171,199.9735,13800.0
2017-03-23 15:30:00,213.02,213.35,212.85,213.35,27901.0,200.011,200.3209,199.8514,200.3209,27901.0
2017-03-23 15:35:00,213.36,213.49,213.14,213.43,23153.0,200.3303,200.4523,200.1237,200.396,23153.0
2017-03-23 15:40:00,213.42,213.62,213.06,213.14,19557.0,200.3866,200.5744,200.0486,200.1237,19557.0
2017-03-23 15:45:00,213.12,213.47,213.0,213.41,20113.0,200.1049,200.4336,199.9923,200.3772,20113.0
2017-03-23 15:50:00,213.41,213.53,213.19,213.47,22385.0,200.3772,200.4899,200.1707,200.4336,22385.0
2017-03-23 15:55:00,213.4,213.81,213.26,213.6,45945.0,200.3678,200.7528,200.2364,200.5556,45945.0
2017-03-24 09:30:00,213.15,213.15,211.52,212.79,4153.0,200.1331,200.1331,198.6026,199.7951,4153.0
2017-03-24 09:35:00,212.7,213.24,211.51,212.21,4399.0,199.7106,200.2176,198.5933,199.2505,4399.0
2017-03-24 09:40:00,212.21,212.56,211.91,212.32,11371.0,199.2505,199.5791,198.9688,199.3538,11371.0
2017-03-24 09:45:00,212.25,212.25,211.85,212.2,3331.0,199.2881,199.2881,198.9125,199.2411,3331.0
2017-03-24 09:50:00,212.02,212.26,211.71,211.85,14635.0,199.0721,199.2974,198.781,198.9125,14635.0
2017-03-24 09:55:00,212.2,212.2,211.8,211.99,1300.0,199.2411,199.2411,198.8655,199.0439,1300.0
2017-03-24 10:00:00,212.05,212.05,211.37,211.37,7870.0,199.1003,199.1003,198.4618,198.4618,7870.0
2017-03-24 10:05:00,211.21,211.91,211.19,211.91,4248.0,198.3116,198.9688,198.2928,198.9688,4248.0
2017-03-24 10:10:00,211.79,211.96,211.76,211.96,2900.0,198.8562,199.0158,198.828,199.0158,2900.0
2017-03-24 10:15:00,211.76,212.14,211.73,211.82,4577.0,198.828,199.1848,198.7998,198.8843,4577.0
2017-03-24 10:20:00,211.67,211.68,210.72,210.78,4272.0,198.7435,198.7529,197.8515,197.9078,4272.0
2017-03-24 10:25:00,210.88,211.45,210.78,211.34,3782.0,198.0017,198.5369,197.9078,198.4336,3782.0
2017-03-24 10:30:00,211.35,211.54,211.3,211.35,4175.0,198.443,198.6214,198.3961,198.443,4175.0
2017-03-24 10:35:00,211.36,211.74,210.83,210.99,8600.0,198.4524,198.8092,197.9548,198.105,8600.0
2017-03-24 10:40:00,211.07,212.34,211.07,212.15,2800.0,198.1801,199.3726,198.1801,199.1942,2800.0
2017-03-24 10:45:00,211.93,211.93,211.84,211.89,600.0,198.9876,198.9876,198.9031,198.95,600.0
2017-03-24 10:50:00,211.83,211.83,211.3,211.66,4200.0,198.8937,198.8937,198.3961,198.7341,4200.0
2017-03-24 10:55:00,211.71,211.86,211.41,211.43,2525.0,198.781,198.9219,198.4994,198.5181,2525.0
2017-03-24 11:00:00,211.39,211.39,211.26,211.26,900.0,198.4806,198.4806,198.3585,198.3585,900.0
2017-03-24 11:05:00,211.39,211.51,210.98,210.99,3715.0,198.4806,198.5933,198.0956,198.105,3715.0
2017-03-24 11:10:00,210.9,211.38,210.86,211.14,7758.0,198.0205,198.4712,197.9829,198.2458,7758.0
2017-03-24 11:15:00,211.08,211.12,210.77,210.95,14821.0,198.1895,198.2271,197.8984,198.0674,14821.0
2017-03-24 11:20:00,210.94,210.94,210.49,210.49,6300.0,198.0581,198.0581,197.6355,197.6355,6300.0
2017-03-24 11:25:00,210.78,211.1,210.78,211.01,2013.0,197.9078,198.2083,197.9078,198.1238,2013.0
2017-03-24 11:30:00,210.96,211.25,210.89,211.11,2970.0,198.0768,198.3491,198.0111,198.2177,2970.0
2017-03-24 11:35:00,211.12,211.12,210.88,210.96,2152.0,198.2271,198.2271,198.0017,198.0768,2152.0
2017-03-24 11:40:00,210.95,211.25,210.72,210.88,5339.0,198.0674,198.3491,197.8515,198.0017,5339.0
2017-03-24 11:45:00,210.83,211.26,210.7,211.01,5595.0,197.9548,198.3585,197.8327,198.1238,5595.0
2017-03-24 11:50:00,211.07,211.35,211.07,211.35,3600.0,198.1801,198.443,198.1801,198.443,3600.0
2017-03-24 11:55:00,211.42,211.42,211.12,211.21,3978.0,198.5087,198.5087,198.2271,198.3116,3978.0
2017-03-24 12:00:00,211.18,211.41,211.15,211.15,14301.0,198.2834,198.4994,198.2552,198.2552,14301.0
2017-03-24 12:05:00,211.18,211.18,211.0,211.15,3550.0,198.2834,198.2834,198.1144,198.2552,3550.0
2017-03-24 12:10:00,211.12,211.21,210.5,211.08,9247.0,198.2271,198.3116,197.6449,198.1895,9247.0
2017-03-24 12:15:00,211.02,211.02,210.62,210.75,3600.0,198.1332,198.1332,197.7576,197.8797,3600.0
2017-03-24 12:20:00,210.62,210.88,210.33,210.49,8524.0,197.7576,198.0017,197.4853,197.6355,8524.0
2017-03-24 12:25:00,210.45,210.68,210.25,210.38,7043.0,197.598,197.8139,197.4102,197.5323,7043.0
2017-03-24 12:30:00,210.27,210.6,210.27,210.57,1901.0,197.429,197.7388,197.429,197.7107,1901.0
2017-03-24 12:35:00,210.43,210.75,210.43,210.75,3200.0,197.5792,197.8797,197.5792,197.8797,3200.0
2017-03-24 12:40:00,210.59,210.63,210.33,210.5,7242.0,197.7294,197.767,197.4853,197.6449,7242.0
2017-03-24 12:45:00,210.47,210.75,210.26,210.52,9635.0,197.6168,197.8797,197.4196,197.6637,9635.0
2017-03-24 12:50:00,210.59,210.73,210.3,210.54,10463.0,197.7294,197.8609,197.4571,197.6825,10463.0
2017-03-24 12:55:00,210.53,210.57,210.21,210.31,8137.0,197.6731,197.7107,197.3726,197.4665,8137.0
2017-03-24 13:00:00,210.35,210.38,209.88,209.9,2700.0,197.5041,197.5323,197.0628,197.0816,2700.0
2017-03-24 13:05:00,210.02,210.02,209.42,209.51,2200.0,197.1942,197.1942,196.6309,196.7154,2200.0
2017-03-24 13:10:00,209.42,209.43,209.15,209.34,3015.0,196.6309,196.6403,196.3774,196.5558,3015.0
2017-03-24 13:15:00,209.21,209.42,209.01,209.18,4015.0,196.4337,196.6309,196.2459,196.4055,4015.0
2017-03-24 13:20:00,209.17,209.47,209.05,209.05,8181.0,196.3962,196.6778,196.2835,196.2835,8181.0
2017-03-24 13:25:00,209.12,209.14,208.86,209.05,13383.0,196.3492,196.368,196.1051,196.2835,13383.0
2017-03-24 13:30:00,209.05,209.43,208.94,209.17,3254.0,196.2835,196.6403,196.1802,196.3962,3254.0
2017-03-24 13:35:00,209.06,209.19,208.85,208.85,1700.0,196.2929,196.4149,196.0957,196.0957,1700.0
2017-03-24 13:40:00,208.89,208.89,208.71,208.75,2255.0,196.1333,196.1333,195.9642,196.0018,2255.0
2017-03-24 13:45:00,208.66,208.83,208.55,208.83,1200.0,195.9173,196.0769,195.814,196.0769,1200.0
2017-03-24 13:50:00,208.83,208.83,208.48,208.48,2300.0,196.0769,196.0769,195.7483,195.7483,2300.0
2017-03-24 13:55:00,208.41,208.62,208.15,208.19,4759.0,195.6826,195.8797,195.4384,195.476,4759.0
2017-03-24 14:00:00,208.31,208.74,208.2,208.3,10867.0,195.5887,195.9924,195.4854,195.5793,10867.0
2017-03-24 14:05:00,208.47,208.49,208.33,208.33,2365.0,195.7389,195.7577,195.6075,195.6075,2365.0
2017-03-24 14:10:00,208.11,208.17,208.0,208.0,1400.0,195.4009,195.4572,195.2976,195.2976,1400.0
2017-03-24 14:15:00,207.85,208.31,207.85,208.31,4801.0,195.1568,195.5887,195.1568,195.5887,4801.0
2017-03-24 14:20:00,208.43,208.43,207.89,208.08,7983.0,195.7013,195.7013,195.1943,195.3727,7983.0
2017-03-24 14:25:00,208.04,208.24,207.75,207.9,16621.0,195.3352,195.5229,195.0629,195.2037,16621.0
2017-03-24 14:30:00,207.82,208.26,207.82,207.94,5842.0,195.1286,195.5417,195.1286,195.2413,5842.0
2017-03-24 14:35:00,208.03,208.03,207.67,207.67,4956.0,195.3258,195.3258,194.9878,194.9878,4956.0
2017-03-24 14:40:00,207.66,207.78,207.41,207.65,6626.0,194.9784,195.091,194.7436,194.969,6626.0
2017-03-24 14:45:00,207.65,207.65,207.21,207.31,3930.0,194.969,194.969,194.5558,194.6497,3930.0
2017-03-24 14:50:00,207.26,207.38,207.0,207.07,4100.0,194.6028,194.7155,194.3587,194.4244,4100.0
2017-03-24 14:55:00,207.21,207.44,207.12,207.3,5445.0,194.5558,194.7718,194.4713,194.6404,5445.0
2017-03-24 15:00:00,207.28,207.37,206.82,207.26,9179.0,194.6216,194.7061,194.1897,194.6028,9179.0
2017-03-24 15:05:00,207.37,207.37,206.9,207.19,4729.0,194.7061,194.7061,194.2648,194.5371,4729.0
2017-03-24 15:10:00,207.1,207.11,206.72,206.75,3200.0,194.4526,194.462,194.0958,194.1239,3200.0
2017-03-24 15:15:00,206.72,206.76,206.48,206.56,16217.0,194.0958,194.1333,193.8704,193.9455,16217.0
2017-03-24 15:20:00,206.56,207.05,206.5,206.82,11989.0,193.9455,194.4056,193.8892,194.1897,11989.0
2017-03-24 15:25:00,206.85,207.01,206.74,206.81,7494.0,194.2178,194.3681,194.1146,194.1803,7494.0
2017-03-24 15:30:00,206.76,207.18,206.5,206.96,21626.0,194.1333,194.5277,193.8892,194.3211,21626.0
2017-03-24 15:35:00,206.99,207.99,206.79,207.97,55697.0,194.3493,195.2882,194.1615,195.2694,55697.0
2017-03-24 15:40:00,207.97,208.19,207.7,207.7,23641.0,195.2694,195.476,195.0159,195.0159,23641.0
2017-03-24 15:45:00,207.75,207.81,207.13,207.41,21374.0,195.0629,195.1192,194.4807,194.7436,21374.0
2017-03-24 15:50:00,207.29,207.7,207.25,207.43,37159.0,194.631,195.0159,194.5934,194.7624,37159.0
2017-03-24 15:55:00,207.59,207.62,207.07,207.24,55726.0,194.9126,194.9408,194.4244,194.584,55726.0
2017-03-27 09:30:00,203.84,204.34,202.26,202.5,23393.0,191.3917,191.8611,189.9081,190.1335,23393.0
2017-03-27 09:35:00,202.01,203.68,202.01,203.38,16780.0,189.6734,191.2414,189.6734,190.9597,16780.0
2017-03-27 09:40:00,203.07,203.08,201.97,202.28,18439.0,190.6687,190.6781,189.6359,189.9269,18439.0
2017-03-27 09:45:00,202.15,203.19,202.14,202.99,8892.0,189.8049,190.7813,189.7955,190.5936,8892.0
2017-03-27 09:50:00,203.06,204.04,202.98,203.49,12567.0,190.6593,191.5794,190.5842,191.063,12567.0
2017-03-27 09:55:00,202.96,203.5,202.05,202.32,20849.0,190.5654,191.0724,189.711,189.9645,20849.0
2017-03-27 10:00:00,202.32,202.6,201.77,202.46,9788.0,189.9645,190.2274,189.4481,190.0959,9788.0
2017-03-27 10:05:00,202.61,202.9,202.16,202.77,7410.0,190.2368,190.5091,189.8142,190.387,7410.0
2017-03-27 10:10:00,202.99,203.0,202.55,202.88,1900.0,190.5936,190.603,190.1804,190.4903,1900.0
2017-03-27 10:15:00,202.84,202.93,202.56,202.76,10895.0,190.4527,190.5372,190.1898,190.3776,10895.0
2017-03-27 10:20:00,202.72,202.85,202.53,202.81,3160.0,190.34,190.4621,190.1617,190.4246,3160.0
2017-03-27 10:25:00,202.87,203.2,202.8,202.94,6676.0,190.4809,190.7907,190.4152,190.5466,6676.0
2017-03-27 10:30:00,203.03,203.88,203.03,203.71,6872.0,190.6311,191.4292,190.6311,191.2696,6872.0
2017-03-27 10:35:00,203.85,204.17,203.76,204.09,7804.0,191.401,191.7015,191.3165,191.6264,7804.0
2017-03-27 10:40:00,204.04,204.38,203.97,204.34,8288.0,191.5794,191.8987,191.5137,191.8611,8288.0
2017-03-27 10:45:00,204.33,204.33,203.57,203.6,10268.0,191.8517,191.8517,191.1381,191.1663,10268.0
2017-03-27 10:50:00,203.65,203.71,203.45,203.58,7456.0,191.2133,191.2696,191.0255,191.1475,7456.0
2017-03-27 10:55:00,203.5,204.01,203.48,204.01,7670.0,191.0724,191.5513,191.0536,191.5513,7670.0
2017-03-27 11:00:00,203.96,204.06,203.94,204.04,2500.0,191.5043,191.5982,191.4855,191.5794,2500.0
2017-03-27 11:05:00,204.04,204.19,203.89,203.89,4500.0,191.5794,191.7203,191.4386,191.4386,4500.0
2017-03-27 11:10:00,203.95,204.32,203.88,204.27,4030.0,191.4949,191.8423,191.4292,191.7954,4030.0
2017-03-27 11:15:00,204.32,204.34,203.99,204.04,13256.0,191.8423,191.8611,191.5325,191.5794,13256.0
2017-03-27 11:20:00,204.13,204.38,204.0,204.38,11882.0,191.6639,191.8987,191.5419,191.8987,11882.0
2017-03-27 11:25:00,204.34,204.37,204.0,204.32,16720.0,191.8611,191.8893,191.5419,191.8423,16720.0
2017-03-27 11:30:00,204.31,204.56,204.21,204.25,16108.0,191.8329,192.0677,191.7391,191.7766,16108.0
2017-03-27 11:35:00,204.33,204.75,204.12,204.59,19590.0,191.8517,192.2461,191.6546,192.0958,19590.0
2017-03-27 11:40:00,204.68,205.33,204.66,205.33,13661.0,192.1804,192.7907,192.1616,192.7907,13661.0
2017-03-27 11:45:00,205.47,205.48,205.06,205.28,5900.0,192.9221,192.9315,192.5371,192.7437,5900.0
2017-03-27 11:50:00,205.07,205.16,204.75,204.97,5400.0,192.5465,192.631,192.2461,192.4526,5400.0
2017-03-27 11:55:00,205.02,205.07,204.81,204.93,6680.0,192.4996,192.5465,192.3024,192.4151,6680.0
2017-03-27 12:00:00,204.86,205.56,204.86,205.56,16009.0,192.3494,193.0066,192.3494,193.0066,16009.0
2017-03-27 12:05:00,205.52,205.9,205.52,205.72,11449.0,192.9691,193.3258,192.9691,193.1568,11449.0
2017-03-27 12:10:00,205.82,205.89,205.52,205.58,4887.0,193.2507,193.3165,192.9691,193.0254,4887.0
2017-03-27 12:15:00,205.44,205.91,205.44,205.78,2400.0,192.8939,193.3352,192.8939,193.2132,2400.0
2017-03-27 12:20:00,205.78,205.79,205.78,205.79,200.0,193.2132,193.2226,193.2132,193.2226,200.0
2017-03-27 12:25:00,205.72,205.83,205.46,205.61,4782.0,193.1568,193.2601,192.9127,193.0536,4782.0
2017-03-27 12:30:00,205.58,205.75,205.52,205.69,3397.0,193.0254,193.185,192.9691,193.1287,3397.0
2017-03-27 12:35:00,205.77,206.69,205.77,206.69,8667.0,193.2038,194.0676,193.2038,194.0676,8667.0
2017-03-27 12:40:00,206.75,207.06,206.72,207.06,6122.0,194.1239,194.415,194.0958,194.415,6122.0
2017-03-27 12:45:00,206.89,207.11,206.78,206.9,2600.0,194.2554,194.462,194.1521,194.2648,2600.0
2017-03-27 12:50:00,206.87,207.29,206.87,207.2,2330.0,194.2366,194.631,194.2366,194.5465,2330.0
2017-03-27 12:55:00,207.14,207.2,206.91,206.94,3925.0,194.4901,194.5465,194.2742,194.3023,3925.0
2017-03-27 13:00:00,206.94,207.36,206.94,207.25,2293.0,194.3023,194.6967,194.3023,194.5934,2293.0
2017-03-27 13:05:00,207.28,207.5,207.28,207.45,1407.0,194.6216,194.8281,194.6216,194.7812,1407.0
2017-03-27 13:10:00,207.45,207.71,207.26,207.69,9700.0,194.7812,195.0253,194.6028,195.0065,9700.0
2017-03-27 13:15:00,207.61,208.22,207.61,208.1,10302.0,194.9314,195.5042,194.9314,195.3915,10302.0
2017-03-27 13:20:00,208.1,208.12,207.87,207.87,2150.0,195.3915,195.4103,195.1755,195.1755,2150.0
2017-03-27 13:25:00,207.86,207.86,207.32,207.41,4500.0,195.1662,195.1662,194.6591,194.7436,4500.0
2017-03-27 13:30:00,207.43,207.51,207.32,207.32,1400.0,194.7624,194.8375,194.6591,194.6591,1400.0
2017-03-27 13:35:00,207.33,207.33,206.89,206.99,2850.0,194.6685,194.6685,194.2554,194.3493,2850.0
2017-03-27 13:40:00,206.9,207.24,206.9,207.24,2525.0,194.2648,194.584,194.2648,194.584,2525.0
2017-03-27 13:45:00,207.16,207.17,206.84,206.85,4048.0,194.5089,194.5183,194.2084,194.2178,4048.0
2017-03-27 13:50:00,206.86,206.86,206.38,206.55,1600.0,194.2272,194.2272,193.7765,193.9362,1600.0
2017-03-27 13:55:00,206.39,206.86,206.39,206.65,2036.0,193.7859,194.2272,193.7859,194.03,2036.0
2017-03-27 14:00:00,206.74,207.15,206.74,207.04,2900.0,194.1146,194.4995,194.1146,194.3962,2900.0
2017-03-27 14:05:00,207.01,207.15,206.96,207.05,900.0,194.3681,194.4995,194.3211,194.4056,900.0
2017-03-27 14:10:00,207.17,207.18,206.81,206.81,3304.0,194.5183,194.5277,194.1803,194.1803,3304.0
2017-03-27 14:15:00,206.77,206.81,206.43,206.52,4859.0,194.1427,194.1803,193.8235,193.908,4859.0
2017-03-27 14:20:00,206.42,206.89,206.33,206.75,3400.0,193.8141,194.2554,193.7296,194.1239,3400.0
2017-03-27 14:25:00,206.83,207.13,206.82,207.13,1877.0,194.1991,194.4807,194.1897,194.4807,1877.0
2017-03-27 14:30:00,207.08,207.08,206.84,206.94,2100.0,194.4338,194.4338,194.2084,194.3023,2100.0
2017-03-27 14:35:00,206.97,206.97,206.61,206.66,2893.0,194.3305,194.3305,193.9925,194.0394,2893.0
2017-03-27 14:40:00,206.64,206.94,206.63,206.83,4028.0,194.0207,194.3023,194.0113,194.1991,4028.0
2017-03-27 14:45:00,206.73,207.17,206.68,207.05,2300.0,194.1052,194.5183,194.0582,194.4056,2300.0
2017-03-27 14:50:00,207.09,207.21,206.84,206.84,2958.0,194.4432,194.5558,194.2084,194.2084,2958.0
2017-03-27 14:55:00,206.95,207.28,206.89,207.25,5000.0,194.3117,194.6216,194.2554,194.5934,5000.0
2017-03-27 15:00:00,207.2,207.64,207.09,207.64,5000.0,194.5465,194.9596,194.4432,194.9596,5000.0
2017-03-27 15:05:00,207.51,207.61,207.27,207.42,6134.0,194.8375,194.9314,194.6122,194.753,6134.0
2017-03-27 15:10:00,207.49,207.49,207.36,207.39,400.0,194.8187,194.8187,194.6967,194.7249,400.0
2017-03-27 15:15:00,207.37,207.5,207.27,207.28,3077.0,194.7061,194.8281,194.6122,194.6216,3077.0
2017-03-27 15:20:00,207.21,207.23,207.03,207.03,3400.0,194.5558,194.5746,194.3868,194.3868,3400.0
2017-03-27 15:25:00,207.01,207.32,207.01,207.06,5100.0,194.3681,194.6591,194.3681,194.415,5100.0
2017-03-27 15:30:00,207.01,207.33,206.97,207.05,6065.0,194.3681,194.6685,194.3305,194.4056,6065.0
2017-03-27 15:35:00,206.99,207.44,206.97,207.31,8763.0,194.3493,194.7718,194.3305,194.6497,8763.0
2017-03-27 15:40:00,207.26,207.6,207.15,207.35,12495.0,194.6028,194.922,194.4995,194.6873,12495.0
2017-03-27 15:45:00,207.32,207.53,207.05,207.14,9866.0,194.6591,194.8563,194.4056,194.4901,9866.0
2017-03-27 15:50:00,207.09,207.24,206.77,206.88,17427.0,194.4432,194.584,194.1427,194.246,17427.0
2017-03-27 15:55:00,206.89,207.13,206.74,207.12,42339.0,194.2554,194.4807,194.1146,194.4713,42339.0
2017-03-28 09:30:00,206.5,208.66,206.49,207.7,28152.0,193.8892,195.9173,193.8798,195.0159,28152.0
2017-03-28 09:35:00,207.86,208.52,207.53,208.49,12357.0,195.1662,195.7858,194.8563,195.7577,12357.0
2017-03-28 09:40:00,208.49,209.54,208.12,208.24,20476.0,195.7577,196.7436,195.4103,195.5229,20476.0
2017-03-28 09:45:00,208.66,208.66,207.75,207.94,9707.0,195.9173,195.9173,195.0629,195.2413,9707.0
2017-03-28 09:50:00,208.34,208.55,207.68,207.94,3203.0,195.6168,195.814,194.9971,195.2413,3203.0
2017-03-28 09:55:00,207.87,208.16,207.51,207.98,13765.0,195.1755,195.4478,194.8375,195.2788,13765.0
2017-03-28 10:00:00,207.9,209.23,207.9,209.23,2714.0,195.2037,196.4525,195.2037,196.4525,2714.0
2017-03-28 10:05:00,209.08,209.24,208.62,208.97,8685.0,196.3116,196.4619,195.8797,196.2084,8685.0
2017-03-28 10:10:00,209.01,209.79,209.01,209.03,10779.0,196.2459,196.9783,196.2459,196.2647,10779.0
2017-03-28 10:15:00,209.0,209.26,208.83,209.13,7850.0,196.2365,196.4807,196.0769,196.3586,7850.0
2017-03-28 10:20:00,209.11,209.62,208.85,209.36,5895.0,196.3398,196.8187,196.0957,196.5745,5895.0
2017-03-28 10:25:00,209.51,210.17,209.46,209.83,4992.0,196.7154,197.3351,196.6684,197.0158,4992.0
2017-03-28 10:30:00,209.74,209.87,209.23,209.23,3601.0,196.9313,197.0534,196.4525,196.4525,3601.0
2017-03-28 10:35:00,209.13,209.64,209.12,209.63,3103.0,196.3586,196.8375,196.3492,196.8281,3103.0
2017-03-28 10:40:00,209.61,209.71,209.43,209.53,1700.0,196.8093,196.9032,196.6403,196.7342,1700.0
2017-03-28 10:45:00,209.73,210.2,209.52,210.02,3023.0,196.922,197.3633,196.7248,197.1942,3023.0
2017-03-28 10:50:00,210.14,210.46,209.87,210.46,2712.0,197.3069,197.6074,197.0534,197.6074,2712.0
2017-03-28 10:55:00,210.58,210.85,210.49,210.69,23789.0,197.72,197.9736,197.6355,197.8233,23789.0
2017-03-28 11:00:00,210.7,210.91,210.48,210.83,7300.0,197.8327,198.0299,197.6262,197.9548,7300.0
2017-03-28 11:05:00,210.78,211.3,210.77,211.21,4626.0,197.9078,198.3961,197.8984,198.3116,4626.0
2017-03-28 11:10:00,211.17,211.63,211.17,211.45,8378.0,198.274,198.7059,198.274,198.5369,8378.0
2017-03-28 11:15:00,211.52,212.03,211.52,211.62,15585.0,198.6026,199.0815,198.6026,198.6965,15585.0
2017-03-28 11:20:00,211.64,211.73,210.8,210.81,23374.0,198.7153,198.7998,197.9266,197.936,23374.0
2017-03-28 11:25:00,210.8,210.83,210.11,210.17,13200.0,197.9266,197.9548,197.2787,197.3351,13200.0
2017-03-28 11:30:00,210.36,210.51,209.92,209.94,6800.0,197.5135,197.6543,197.1004,197.1191,6800.0
2017-03-28 11:35:00,209.98,209.98,209.31,209.52,4800.0,197.1567,197.1567,196.5276,196.7248,4800.0
2017-03-28 11:40:00,209.21,209.56,209.21,209.56,3309.0,196.4337,196.7623,196.4337,196.7623,3309.0
2017-03-28 11:45:00,209.6,210.27,209.6,210.16,6032.0,196.7999,197.429,196.7999,197.3257,6032.0
2017-03-28 11:50:00,210.11,210.38,209.68,209.88,6901.0,197.2787,197.5323,196.875,197.0628,6901.0
2017-03-28 11:55:00,209.73,209.92,209.68,209.71,3566.0,196.922,197.1004,196.875,196.9032,3566.0
2017-03-28 12:00:00,209.58,210.02,209.54,210.02,3294.0,196.7811,197.1942,196.7436,197.1942,3294.0
2017-03-28 12:05:00,209.9,210.28,209.8,210.07,4950.0,197.0816,197.4384,196.9877,197.2412,4950.0
2017-03-28 12:10:00,210.03,210.15,209.86,209.92,7366.0,197.2036,197.3163,197.044,197.1004,7366.0
2017-03-28 12:15:00,209.94,210.19,209.68,209.69,7242.0,197.1191,197.3539,196.875,196.8844,7242.0
2017-03-28 12:20:00,209.71,209.71,209.53,209.53,815.0,196.9032,196.9032,196.7342,196.7342,815.0
2017-03-28 12:25:00,209.5,209.56,209.18,209.19,5142.0,196.706,196.7623,196.4055,196.4149,5142.0
2017-03-28 12:30:00,209.18,209.18,209.02,209.02,6732.0,196.4055,196.4055,196.2553,196.2553,6732.0
2017-03-28 12:35:00,209.01,209.73,209.01,209.42,8664.0,196.2459,196.922,196.2459,196.6309,8664.0
2017-03-28 12:40:00,209.36,209.48,209.24,209.35,3681.0,196.5745,196.6872,196.4619,196.5652,3681.0
2017-03-28 12:45:00,209.3,209.6,209.27,209.39,2994.0,196.5182,196.7999,196.49,196.6027,2994.0
2017-03-28 12:50:00,209.23,209.34,209.23,209.24,800.0,196.4525,196.5558,196.4525,196.4619,800.0
2017-03-28 12:55:00,209.34,209.5,209.34,209.38,5667.0,196.5558,196.706,196.5558,196.5933,5667.0
2017-03-28 13:00:00,209.45,209.56,209.35,209.56,5593.0,196.6591,196.7623,196.5652,196.7623,5593.0
2017-03-28 13:05:00,209.6,209.95,209.59,209.88,2689.0,196.7999,197.1285,196.7905,197.0628,2689.0
2017-03-28 13:10:00,209.86,210.28,209.77,210.2,3320.0,197.044,197.4384,196.9595,197.3633,3320.0
2017-03-28 13:15:00,210.29,210.44,210.2,210.26,1300.0,197.4478,197.5886,197.3633,197.4196,1300.0
2017-03-28 13:20:00,210.31,210.55,210.22,210.36,2100.0,197.4665,197.6919,197.382,197.5135,2100.0
2017-03-28 13:25:00,210.33,210.45,210.04,210.04,2750.0,197.4853,197.598,197.213,197.213,2750.0
2017-03-28 13:30:00,209.92,210.19,209.84,209.85,5620.0,197.1004,197.3539,197.0252,197.0346,5620.0
2017-03-28 13:35:00,209.8,210.1,209.73,210.03,4045.0,196.9877,197.2694,196.922,197.2036,4045.0
2017-03-28 13:40:00,209.96,210.13,209.95,209.96,3039.0,197.1379,197.2975,197.1285,197.1379,3039.0
2017-03-28 13:45:00,210.06,210.11,209.82,209.84,4435.0,197.2318,197.2787,197.0065,197.0252,4435.0
2017-03-28 13:50:00,209.77,209.93,209.63,209.7,1462.0,196.9595,197.1097,196.8281,196.8938,1462.0
2017-03-28 13:55:00,209.65,210.07,209.65,210.03,6474.0,196.8468,197.2412,196.8468,197.2036,6474.0
2017-03-28 14:00:00,209.98,210.3,209.79,210.3,4000.0,197.1567,197.4571,196.9783,197.4571,4000.0
2017-03-28 14:05:00,210.24,210.41,210.03,210.36,4405.0,197.4008,197.5604,197.2036,197.5135,4405.0
2017-03-28 14:10:00,210.41,210.77,210.38,210.54,15113.0,197.5604,197.8984,197.5323,197.6825,15113.0
2017-03-28 14:15:00,210.41,210.48,210.18,210.32,3109.0,197.5604,197.6262,197.3445,197.4759,3109.0
2017-03-28 14:20:00,210.32,210.66,210.32,210.51,4801.0,197.4759,197.7952,197.4759,197.6543,4801.0
2017-03-28 14:25:00,210.49,210.78,210.24,210.31,15377.0,197.6355,197.9078,197.4008,197.4665,15377.0
2017-03-28 14:30:00,210.22,210.48,210.18,210.4,5853.0,197.382,197.6262,197.3445,197.551,5853.0
2017-03-28 14:35:00,210.45,210.77,210.44,210.7,9089.0,197.598,197.8984,197.5886,197.8327,9089.0
2017-03-28 14:40:00,210.74,210.86,210.59,210.84,4072.0,197.8703,197.9829,197.7294,197.9642,4072.0
2017-03-28 14:45:00,210.93,211.05,210.79,210.81,3165.0,198.0487,198.1613,197.9172,197.936,3165.0
2017-03-28 14:50:00,210.81,210.81,210.25,210.34,1500.0,197.936,197.936,197.4102,197.4947,1500.0
2017-03-28 14:55:00,210.25,210.3,210.04,210.17,2900.0,197.4102,197.4571,197.213,197.3351,2900.0
2017-03-28 15:00:00,210.12,210.64,210.12,210.56,1342.0,197.2881,197.7764,197.2881,197.7013,1342.0
2017-03-28 15:05:00,210.64,210.94,210.64,210.67,4502.0,197.7764,198.0581,197.7764,197.8045,4502.0
2017-03-28 15:10:00,210.67,210.69,210.5,210.63,3650.0,197.8045,197.8233,197.6449,197.767,3650.0
2017-03-28 15:15:00,210.53,210.54,209.98,210.11,1957.0,197.6731,197.6825,197.1567,197.2787,1957.0
2017-03-28 15:20:00,209.95,210.11,209.84,210.06,8965.0,197.1285,197.2787,197.0252,197.2318,8965.0
2017-03-28 15:25:00,210.09,210.65,210.09,210.65,5665.0,197.26,197.7858,197.26,197.7858,5665.0
2017-03-28 15:30:00,210.59,210.81,210.51,210.67,11710.0,197.7294,197.936,197.6543,197.8045,11710.0
2017-03-28 15:35:00,210.56,210.77,210.54,210.61,5500.0,197.7013,197.8984,197.6825,197.7482,5500.0
2017-03-28 15:40:00,210.63,210.63,210.26,210.26,5000.0,197.767,197.767,197.4196,197.4196,5000.0
2017-03-28 15:45:00,210.18,210.28,210.04,210.28,7609.0,197.3445,197.4384,197.213,197.4384,7609.0
2017-03-28 15:50:00,210.29,210.38,210.15,210.34,8800.0,197.4478,197.5323,197.3163,197.4947,8800.0
2017-03-28 15:55:00,210.23,210.4,209.84,209.92,32839.0,197.3914,197.551,197.0252,197.1004,32839.0
2017-03-29 09:30:00,211.15,211.48,211.1,211.48,11937.0,198.2552,198.5651,198.2083,198.5651,11937.0
2017-03-29 09:35:00,211.42,212.4,211.42,212.21,11980.0,198.5087,199.4289,198.5087,199.2505,11980.0
2017-03-29 09:40:00,212.3,212.3,211.0,211.0,4601.0,199.335,199.335,198.1144,198.1144,4601.0
2017-03-29 09:45:00,211.01,211.01,210.0,210.31,4215.0,198.1238,198.1238,197.1755,197.4665,4215.0
2017-03-29 09:50:00,210.36,210.65,210.35,210.64,1300.0,197.5135,197.7858,197.5041,197.7764,1300.0
2017-03-29 09:55:00,210.7,211.05,210.7,210.84,2779.0,197.8327,198.1613,197.8327,197.9642,2779.0
2017-03-29 10:00:00,211.0,211.0,210.44,210.44,2600.0,198.1144,198.1144,197.5886,197.5886,2600.0
2017-03-29 10:05:00,210.26,210.62,210.24,210.34,2439.0,197.4196,197.7576,197.4008,197.4947,2439.0
2017-03-29 10:10:00,210.1,210.65,210.1,210.53,1525.0,197.2694,197.7858,197.2694,197.6731,1525.0
2017-03-29 10:15:00,210.51,211.05,210.33,211.05,4206.0,197.6543,198.1613,197.4853,198.1613,4206.0
2017-03-29 10:20:00,211.15,211.44,210.94,211.42,3800.0,198.2552,198.5275,198.0581,198.5087,3800.0
2017-03-29 10:25:00,211.46,211.87,211.46,211.71,4731.0,198.5463,198.9313,198.5463,198.781,4731.0
2017-03-29 10:30:00,211.79,212.25,211.79,212.0,5945.0,198.8562,199.2881,198.8562,199.0533,5945.0
2017-03-29 10:35:00,212.0,212.15,211.7,211.92,18793.0,199.0533,199.1942,198.7716,198.9782,18793.0
2017-03-29 10:40:00,211.87,212.22,211.81,212.05,5951.0,198.9313,199.2599,198.8749,199.1003,5951.0
2017-03-29 10:45:00,212.1,212.87,212.09,212.53,19527.0,199.1472,199.8702,199.1378,199.551,19527.0
2017-03-29 10:50:00,212.4,212.86,212.28,212.86,10023.0,199.4289,199.8608,199.3162,199.8608,10023.0
2017-03-29 10:55:00,212.62,213.69,212.62,213.59,13904.0,199.6355,200.6401,199.6355,200.5462,13904.0
2017-03-29 11:00:00,213.28,213.6,212.7,212.8,8315.0,200.2552,200.5556,199.7106,199.8045,8315.0
2017-03-29 11:05:00,212.94,213.19,212.93,213.19,1012.0,199.9359,200.1707,199.9265,200.1707,1012.0
2017-03-29 11:10:00,213.3,213.5,212.78,212.95,18429.0,200.2739,200.4617,199.7857,199.9453,18429.0
2017-03-29 11:15:00,212.87,213.02,212.75,213.02,7822.0,199.8702,200.011,199.7575,200.011,7822.0
2017-03-29 11:20:00,213.11,213.32,212.86,213.08,5888.0,200.0955,200.2927,199.8608,200.0674,5888.0
2017-03-29 11:25:00,213.08,213.15,213.08,213.15,400.0,200.0674,200.1331,200.0674,200.1331,400.0
2017-03-29 11:30:00,213.35,213.39,213.1,213.1,6258.0,200.3209,200.3584,200.0862,200.0862,6258.0
2017-03-29 11:35:00,213.0,213.23,212.91,212.99,9600.0,199.9923,200.2082,199.9078,199.9829,9600.0
2017-03-29 11:40:00,212.92,213.1,212.89,213.09,2308.0,199.9171,200.0862,199.889,200.0768,2308.0
2017-03-29 11:45:00,212.95,213.67,212.87,213.67,9037.0,199.9453,200.6213,199.8702,200.6213,9037.0
2017-03-29 11:50:00,213.47,213.7,213.14,213.7,4649.0,200.4336,200.6495,200.1237,200.6495,4649.0
2017-03-29 11:55:00,213.67,213.68,213.43,213.57,2204.0,200.6213,200.6307,200.396,200.5274,2204.0
2017-03-29 12:00:00,213.56,213.86,213.55,213.75,3570.0,200.5181,200.7997,200.5087,200.6965,3570.0
2017-03-29 12:05:00,213.7,213.72,213.08,213.17,4804.0,200.6495,200.6683,200.0674,200.1519,4804.0
2017-03-29 12:10:00,213.07,213.14,212.75,212.75,3351.0,200.058,200.1237,199.7575,199.7575,3351.0
2017-03-29 12:15:00,212.83,212.83,212.63,212.63,1700.0,199.8326,199.8326,199.6449,199.6449,1700.0
2017-03-29 12:20:00,212.53,212.69,212.45,212.46,3600.0,199.551,199.7012,199.4758,199.4852,3600.0
2017-03-29 12:25:00,212.46,212.47,212.12,212.12,2100.0,199.4852,199.4946,199.166,199.166,2100.0
2017-03-29 12:30:00,212.01,212.15,212.01,212.01,800.0,199.0627,199.1942,199.0627,199.0627,800.0
2017-03-29 12:35:00,212.03,212.06,211.9,211.9,1000.0,199.0815,199.1097,198.9594,198.9594,1000.0
2017-03-29 12:40:00,211.88,212.14,211.78,212.11,3626.0,198.9407,199.1848,198.8468,199.1566,3626.0
2017-03-29 12:45:00,212.21,212.47,212.21,212.34,2200.0,199.2505,199.4946,199.2505,199.3726,2200.0
2017-03-29 12:50:00,212.38,212.74,212.25,212.74,1979.0,199.4101,199.7481,199.2881,199.7481,1979.0
2017-03-29 12:55:00,212.59,212.8,212.46,212.8,6002.0,199.6073,199.8045,199.4852,199.8045,6002.0
2017-03-29 13:00:00,212.86,212.86,212.6,212.78,3043.0,199.8608,199.8608,199.6167,199.7857,3043.0
2017-03-29 13:05:00,212.76,213.01,212.53,212.79,49298.0,199.7669,200.0016,199.551,199.7951,49298.0
2017-03-29 13:10:00,212.8,213.04,212.76,212.9,3902.0,199.8045,200.0298,199.7669,199.8984,3902.0
2017-03-29 13:15:00,212.93,213.06,212.8,212.92,2544.0,199.9265,200.0486,199.8045,199.9171,2544.0
2017-03-29 13:20:00,212.92,212.93,212.86,212.87,800.0,199.9171,199.9265,199.8608,199.8702,800.0
2017-03-29 13:25:00,212.97,212.97,212.68,212.88,2362.0,199.9641,199.9641,199.6918,199.8796,2362.0
2017-03-29 13:30:00,212.87,212.96,212.81,212.96,1152.0,199.8702,199.9547,199.8139,199.9547,1152.0
2017-03-29 13:35:00,212.95,212.99,212.82,212.92,1271.0,199.9453,199.9829,199.8233,199.9171,1271.0
2017-03-29 13:40:00,212.84,212.84,212.71,212.76,1275.0,199.842,199.842,199.72,199.7669,1275.0
2017-03-29 13:45:00,212.91,212.93,212.85,212.93,900.0,199.9078,199.9265,199.8514,199.9265,900.0
2017-03-29 13:50:00,212.95,212.95,212.76,212.76,1979.0,199.9453,199.9453,199.7669,199.7669,1979.0
2017-03-29 13:55:00,212.88,212.88,212.85,212.85,400.0,199.8796,199.8796,199.8514,199.8514,400.0
2017-03-29 14:00:00,212.81,212.83,212.64,212.81,2984.0,199.8139,199.8326,199.6542,199.8139,2984.0
2017-03-29 14:05:00,212.81,212.87,212.65,212.83,4075.0,199.8139,199.8702,199.6636,199.8326,4075.0
2017-03-29 14:10:00,212.88,213.18,212.88,213.09,2084.0,199.8796,200.1613,199.8796,200.0768,2084.0
2017-03-29 14:15:00,213.11,213.34,213.11,213.28,2703.0,200.0955,200.3115,200.0955,200.2552,2703.0
2017-03-29 14:20:00,213.22,213.54,213.21,213.46,4493.0,200.1988,200.4993,200.1894,200.4242,4493.0
2017-03-29 14:25:00,213.43,213.63,213.38,213.62,3170.0,200.396,200.5838,200.3491,200.5744,3170.0
2017-03-29 14:30:00,213.53,213.9,213.5,213.51,5329.0,200.4899,200.8373,200.4617,200.4711,5329.0
2017-03-29 14:35:00,213.47,213.63,213.33,213.6,3389.0,200.4336,200.5838,200.3021,200.5556,3389.0
2017-03-29 14:40:00,213.47,213.86,213.47,213.86,2042.0,200.4336,200.7997,200.4336,200.7997,2042.0
2017-03-29 14:45:00,213.93,213.94,213.62,213.62,1545.0,200.8655,200.8749,200.5744,200.5744,1545.0
2017-03-29 14:50:00,213.76,213.86,213.68,213.73,4108.0,200.7058,200.7997,200.6307,200.6777,4108.0
2017-03-29 14:55:00,213.72,213.93,213.63,213.93,3567.0,200.6683,200.8655,200.5838,200.8655,3567.0
2017-03-29 15:00:00,213.83,213.87,213.62,213.78,7104.0,200.7716,200.8091,200.5744,200.7246,7104.0
2017-03-29 15:05:00,213.73,214.11,213.73,214.01,3200.0,200.6777,201.0345,200.6777,200.9406,3200.0
2017-03-29 15:10:00,214.01,214.55,213.99,214.55,9967.0,200.9406,201.4476,200.9218,201.4476,9967.0
2017-03-29 15:15:00,214.47,214.5,214.24,214.33,10619.0,201.3725,201.4007,201.1565,201.241,10619.0
2017-03-29 15:20:00,214.41,214.73,214.32,214.4,20295.0,201.3162,201.6166,201.2316,201.3068,20295.0
2017-03-29 15:25:00,214.43,214.66,214.35,214.59,9016.0,201.3349,201.5509,201.2598,201.4852,9016.0
2017-03-29 15:30:00,214.5,214.51,214.27,214.48,13049.0,201.4007,201.41,201.1847,201.3819,13049.0
2017-03-29 15:35:00,214.37,214.38,214.19,214.35,9881.0,201.2786,201.288,201.1096,201.2598,9881.0
2017-03-29 15:40:00,214.37,214.52,214.25,214.32,5429.0,201.2786,201.4194,201.1659,201.2316,5429.0
2017-03-29 15:45:00,214.18,214.3,214.03,214.13,5501.0,201.1002,201.2129,200.9594,201.0532,5501.0
2017-03-29 15:50:00,214.16,214.39,214.12,214.12,7644.0,201.0814,201.2974,201.0439,201.0439,7644.0
2017-03-29 15:55:00,214.17,214.32,213.99,214.3,17896.0,201.0908,201.2316,200.9218,201.2129,17896.0
2017-03-30 09:30:00,213.66,215.5,213.43,215.5,12794.0,200.612,202.3396,200.396,202.3396,12794.0
2017-03-30 09:35:00,215.34,216.55,215.19,216.46,15256.0,202.1894,203.3255,202.0485,203.241,15256.0
2017-03-30 09:40:00,216.5,216.69,215.63,216.32,5000.0,203.2785,203.4569,202.4616,203.1095,5000.0
2017-03-30 09:45:00,216.01,216.79,215.67,216.55,28592.0,202.8184,203.5508,202.4992,203.3255,28592.0
2017-03-30 09:50:00,216.61,216.79,215.84,215.94,11095.0,203.3818,203.5508,202.6588,202.7527,11095.0
2017-03-30 09:55:00,215.75,216.01,215.19,215.85,5964.0,202.5743,202.8184,202.0485,202.6682,5964.0
2017-03-30 10:00:00,215.83,215.97,215.5,215.72,3800.0,202.6494,202.7809,202.3396,202.5461,3800.0
2017-03-30 10:05:00,215.89,215.89,213.96,213.96,5853.0,202.7058,202.7058,200.8936,200.8936,5853.0
2017-03-30 10:10:00,213.96,214.34,213.83,214.09,4236.0,200.8936,201.2504,200.7716,201.0157,4236.0
2017-03-30 10:15:00,214.36,214.64,214.27,214.53,5528.0,201.2692,201.5321,201.1847,201.4288,5528.0
2017-03-30 10:20:00,214.35,214.36,213.89,214.18,5431.0,201.2598,201.2692,200.8279,201.1002,5431.0
2017-03-30 10:25:00,214.24,215.27,214.19,215.27,3140.0,201.1565,202.1236,201.1096,202.1236,3140.0
2017-03-30 10:30:00,215.26,215.45,215.12,215.37,7128.0,202.1142,202.2926,201.9828,202.2175,7128.0
2017-03-30 10:35:00,215.49,215.93,215.37,215.72,32289.0,202.3302,202.7433,202.2175,202.5461,32289.0
2017-03-30 10:40:00,215.64,216.12,215.58,215.88,10294.0,202.471,202.9217,202.4147,202.6964,10294.0
2017-03-30 10:45:00,215.8,215.8,214.87,214.88,16666.0,202.6213,202.6213,201.7481,201.7574,16666.0
2017-03-30 10:50:00,214.88,214.88,214.59,214.59,6100.0,201.7574,201.7574,201.4852,201.4852,6100.0
2017-03-30 10:55:00,214.61,214.86,214.52,214.64,7050.0,201.5039,201.7387,201.4194,201.5321,7050.0
2017-03-30 11:00:00,214.55,214.91,214.55,214.68,3359.0,201.4476,201.7856,201.4476,201.5697,3359.0
2017-03-30 11:05:00,214.59,214.69,214.18,214.18,4200.0,201.4852,201.5791,201.1002,201.1002,4200.0
2017-03-30 11:10:00,214.18,214.31,213.96,214.16,2860.0,201.1002,201.2223,200.8936,201.0814,2860.0
2017-03-30 11:15:00,214.09,214.18,213.67,214.0,6161.0,201.0157,201.1002,200.6213,200.9312,6161.0
2017-03-30 11:20:00,214.07,214.1,213.74,213.94,30712.0,200.9969,201.0251,200.6871,200.8749,30712.0
2017-03-30 11:25:00,213.87,213.94,213.39,213.58,4626.0,200.8091,200.8749,200.3584,200.5368,4626.0
2017-03-30 11:30:00,213.62,213.81,213.45,213.51,5774.0,200.5744,200.7528,200.4148,200.4711,5774.0
2017-03-30 11:35:00,213.55,213.63,213.3,213.33,3900.0,200.5087,200.5838,200.2739,200.3021,3900.0
2017-03-30 11:40:00,213.31,213.4,212.85,213.09,4590.0,200.2833,200.3678,199.8514,200.0768,4590.0
2017-03-30 11:45:00,212.94,213.28,212.86,213.16,5200.0,199.9359,200.2552,199.8608,200.1425,5200.0
2017-03-30 11:50:00,213.08,213.16,212.84,212.84,2100.0,200.0674,200.1425,199.842,199.842,2100.0
2017-03-30 11:55:00,212.99,212.99,212.42,212.96,8345.0,199.9829,199.9829,199.4477,199.9547,8345.0
2017-03-30 12:00:00,212.89,212.89,212.64,212.65,23157.0,199.889,199.889,199.6542,199.6636,23157.0
2017-03-30 12:05:00,212.61,212.61,212.3,212.36,1440.0,199.6261,199.6261,199.335,199.3913,1440.0
2017-03-30 12:10:00,212.25,212.25,211.12,211.35,14154.0,199.2881,199.2881,198.2271,198.443,14154.0
2017-03-30 12:15:00,211.31,211.59,211.23,211.57,11400.0,198.4055,198.6684,198.3304,198.6496,11400.0
2017-03-30 12:20:00,211.67,211.7,211.09,211.09,6721.0,198.7435,198.7716,198.1989,198.1989,6721.0
2017-03-30 12:25:00,210.94,211.23,210.94,211.17,1575.0,198.0581,198.3304,198.0581,198.274,1575.0
2017-03-30 12:30:00,211.17,211.64,211.01,211.64,7600.0,198.274,198.7153,198.1238,198.7153,7600.0
2017-03-30 12:35:00,211.55,211.58,211.14,211.14,3256.0,198.6308,198.659,198.2458,198.2458,3256.0
2017-03-30 12:40:00,211.13,211.49,211.11,211.39,2656.0,198.2365,198.5745,198.2177,198.4806,2656.0
2017-03-30 12:45:00,211.47,211.67,211.41,211.67,6300.0,198.5557,198.7435,198.4994,198.7435,6300.0
2017-03-30 12:50:00,211.72,212.62,211.71,212.47,7985.0,198.7904,199.6355,198.781,199.4946,7985.0
2017-03-30 12:55:00,212.55,212.62,212.46,212.46,2300.0,199.5697,199.6355,199.4852,199.4852,2300.0
2017-03-30 13:00:00,212.51,212.71,212.42,212.62,3547.0,199.5322,199.72,199.4477,199.6355,3547.0
2017-03-30 13:05:00,212.7,212.7,212.44,212.67,4550.0,199.7106,199.7106,199.4665,199.6824,4550.0
2017-03-30 13:10:00,212.65,212.76,212.62,212.64,1200.0,199.6636,199.7669,199.6355,199.6542,1200.0
2017-03-30 13:15:00,212.72,212.72,212.45,212.67,3364.0,199.7294,199.7294,199.4758,199.6824,3364.0
2017-03-30 13:20:00,212.71,212.74,212.55,212.56,730.0,199.72,199.7481,199.5697,199.5791,730.0
2017-03-30 13:25:00,212.65,212.65,212.2,212.2,14590.0,199.6636,199.6636,199.2411,199.2411,14590.0
2017-03-30 13:30:00,211.99,212.35,211.99,212.35,3400.0,199.0439,199.382,199.0439,199.382,3400.0
2017-03-30 13:35:00,212.44,212.45,212.33,212.38,600.0,199.4665,199.4758,199.3632,199.4101,600.0
2017-03-30 13:40:00,212.37,212.39,212.19,212.2,2550.0,199.4007,199.4195,199.2317,199.2411,2550.0
2017-03-30 13:45:00,212.18,212.27,212.03,212.27,3700.0,199.2223,199.3068,199.0815,199.3068,3700.0
2017-03-30 13:50:00,212.38,212.53,212.31,212.53,5996.0,199.4101,199.551,199.3444,199.551,5996.0
2017-03-30 13:55:00,212.53,212.54,212.34,212.34,3420.0,199.551,199.5603,199.3726,199.3726,3420.0
2017-03-30 14:00:00,212.35,212.47,212.32,212.32,1130.0,199.382,199.4946,199.3538,199.3538,1130.0
2017-03-30 14:05:00,212.4,212.79,212.29,212.79,9761.0,199.4289,199.7951,199.3256,199.7951,9761.0
2017-03-30 14:10:00,212.77,213.19,212.67,213.02,17114.0,199.7763,200.1707,199.6824,200.011,17114.0
2017-03-30 14:15:00,212.94,213.04,212.78,212.78,4144.0,199.9359,200.0298,199.7857,199.7857,4144.0
2017-03-30 14:20:00,212.7,212.82,212.54,212.54,1800.0,199.7106,199.8233,199.5603,199.5603,1800.0
2017-03-30 14:25:00,212.52,212.52,212.2,212.2,1200.0,199.5416,199.5416,199.2411,199.2411,1200.0
2017-03-30 14:30:00,212.14,212.5,212.14,212.28,3700.0,199.1848,199.5228,199.1848,199.3162,3700.0
2017-03-30 14:35:00,212.28,212.28,212.01,212.04,2400.0,199.3162,199.3162,199.0627,199.0909,2400.0
2017-03-30 14:40:00,212.18,212.23,211.95,212.02,1700.0,199.2223,199.2693,199.0064,199.0721,1700.0
2017-03-30 14:45:00,211.89,212.11,211.85,211.98,2800.0,198.95,199.1566,198.9125,199.0345,2800.0
2017-03-30 14:50:00,212.08,212.31,212.08,212.18,4514.0,199.1284,199.3444,199.1284,199.2223,4514.0
2017-03-30 14:55:00,212.1,212.1,211.76,211.76,2424.0,199.1472,199.1472,198.828,198.828,2424.0
2017-03-30 15:00:00,211.79,211.86,211.74,211.74,1550.0,198.8562,198.9219,198.8092,198.8092,1550.0
2017-03-30 15:05:00,211.76,211.8,211.36,211.36,2000.0,198.828,198.8655,198.4524,198.4524,2000.0
2017-03-30 15:10:00,211.3,211.51,211.28,211.51,4946.0,198.3961,198.5933,198.3773,198.5933,4946.0
2017-03-30 15:15:00,211.55,211.77,211.51,211.75,3300.0,198.6308,198.8374,198.5933,198.8186,3300.0
2017-03-30 15:20:00,211.63,211.87,211.62,211.71,4200.0,198.7059,198.9313,198.6965,198.781,4200.0
2017-03-30 15:25:00,211.69,211.7,211.56,211.65,3000.0,198.7623,198.7716,198.6402,198.7247,3000.0
2017-03-30 15:30:00,211.68,212.2,211.68,212.2,3585.0,198.7529,199.2411,198.7529,199.2411,3585.0
2017-03-30 15:35:00,212.11,212.11,211.7,211.7,2600.0,199.1566,199.1566,198.7716,198.7716,2600.0
2017-03-30 15:40:00,211.73,211.73,211.56,211.56,9033.0,198.7998,198.7998,198.6402,198.6402,9033.0
2017-03-30 15:45:00,211.56,211.66,211.36,211.42,12259.0,198.6402,198.7341,198.4524,198.5087,12259.0
2017-03-30 15:50:00,211.45,211.51,211.23,211.26,15062.0,198.5369,198.5933,198.3304,198.3585,15062.0
2017-03-30 15:55:00,211.27,211.64,211.24,211.52,39865.0,198.3679,198.7153,198.3397,198.6026,39865.0
2017-03-31 09:30:00,214.0,215.36,213.08,214.77,32436.0,200.9312,202.2081,200.0674,201.6542,32436.0
2017-03-31 09:35:00,215.31,216.54,215.14,216.18,12873.0,202.1612,203.3161,202.0016,202.9781,12873.0
2017-03-31 09:40:00,216.24,216.66,215.91,216.27,11116.0,203.0344,203.4287,202.7245,203.0626,11116.0
2017-03-31 09:45:00,215.94,216.13,215.46,215.65,9505.0,202.7527,202.9311,202.302,202.4804,9505.0
2017-03-31 09:50:00,215.56,216.79,215.26,216.5,32114.0,202.3959,203.5508,202.1142,203.2785,32114.0
2017-03-31 09:55:00,216.53,217.04,216.39,216.83,16003.0,203.3067,203.7855,203.1752,203.5884,16003.0
2017-03-31 10:00:00,216.98,217.08,215.87,216.62,11003.0,203.7292,203.8231,202.687,203.3912,11003.0
2017-03-31 10:05:00,216.48,217.24,216.47,217.0,6895.0,203.2597,203.9733,203.2503,203.748,6895.0
2017-03-31 10:10:00,217.0,217.0,216.46,216.71,4468.0,203.748,203.748,203.241,203.4757,4468.0
2017-03-31 10:15:00,216.76,218.18,216.76,217.97,16449.0,203.5226,204.8559,203.5226,204.6587,16449.0
2017-03-31 10:20:00,217.86,218.11,217.62,217.88,10616.0,204.5555,204.7902,204.3301,204.5742,10616.0
2017-03-31 10:25:00,217.99,218.39,217.63,218.2,12035.0,204.6775,205.0531,204.3395,204.8747,12035.0
2017-03-31 10:30:00,218.16,218.81,217.9,218.81,7131.0,204.8371,205.4474,204.593,205.4474,7131.0
2017-03-31 10:35:00,218.74,218.8,217.95,218.53,18351.0,205.3817,205.4381,204.64,205.1845,18351.0
2017-03-31 10:40:00,218.32,218.58,218.01,218.34,8427.0,204.9874,205.2315,204.6963,205.0061,8427.0
2017-03-31 10:45:00,218.48,218.49,218.1,218.42,6112.0,205.1376,205.147,204.7808,205.0813,6112.0
2017-03-31 10:50:00,218.56,218.98,218.44,218.72,8125.0,205.2127,205.6071,205.1,205.3629,8125.0
2017-03-31 10:55:00,218.45,218.47,217.67,217.72,13765.0,205.1094,205.1282,204.3771,204.424,13765.0
2017-03-31 11:00:00,217.53,218.15,217.53,218.15,4274.0,204.2456,204.8278,204.2456,204.8278,4274.0
2017-03-31 11:05:00,218.2,218.35,217.91,218.35,6048.0,204.8747,205.0155,204.6024,205.0155,6048.0
2017-03-31 11:10:00,218.3,218.7,218.17,218.55,10019.0,204.9686,205.3442,204.8465,205.2033,10019.0
2017-03-31 11:15:00,218.58,218.71,218.24,218.31,11094.0,205.2315,205.3536,204.9123,204.978,11094.0
2017-03-31 11:20:00,218.39,218.52,218.17,218.52,7615.0,205.0531,205.1752,204.8465,205.1752,7615.0
2017-03-31 11:25:00,218.57,218.57,218.57,218.57,300.0,205.2221,205.2221,205.2221,205.2221,300.0
2017-03-31 11:30:00,218.6,218.77,218.27,218.64,12224.0,205.2503,205.4099,204.9404,205.2878,12224.0
2017-03-31 11:35:00,218.6,218.86,218.6,218.86,1350.0,205.2503,205.4944,205.2503,205.4944,1350.0
2017-03-31 11:40:00,218.87,219.07,218.66,219.07,5379.0,205.5038,205.6916,205.3066,205.6916,5379.0
2017-03-31 11:45:00,218.75,218.9,218.75,218.89,1400.0,205.3911,205.5319,205.3911,205.5226,1400.0
2017-03-31 11:50:00,218.88,218.88,218.5,218.55,5400.0,205.5132,205.5132,205.1564,205.2033,5400.0
2017-03-31 11:55:00,218.37,218.44,218.28,218.31,6633.0,205.0343,205.1,204.9498,204.978,6633.0
2017-03-31 12:00:00,218.4,218.58,218.29,218.58,4355.0,205.0625,205.2315,204.9592,205.2315,4355.0
2017-03-31 12:05:00,218.59,218.74,218.59,218.74,1000.0,205.2409,205.3817,205.2409,205.3817,1000.0
2017-03-31 12:10:00,218.66,218.85,218.43,218.43,4302.0,205.3066,205.485,205.0907,205.0907,4302.0
2017-03-31 12:15:00,218.53,218.53,218.51,218.51,700.0,205.1845,205.1845,205.1658,205.1658,700.0
2017-03-31 12:20:00,218.54,218.73,218.33,218.35,4654.0,205.1939,205.3723,204.9968,205.0155,4654.0
2017-03-31 12:25:00,218.29,218.54,218.29,218.54,1300.0,204.9592,205.1939,204.9592,205.1939,1300.0
2017-03-31 12:30:00,218.55,218.69,218.54,218.66,1200.0,205.2033,205.3348,205.1939,205.3066,1200.0
2017-03-31 12:35:00,218.57,218.65,218.08,218.25,6945.0,205.2221,205.2972,204.762,204.9216,6945.0
2017-03-31 12:40:00,218.28,218.4,218.27,218.4,2200.0,204.9498,205.0625,204.9404,205.0625,2200.0
2017-03-31 12:45:00,218.42,218.49,218.41,218.49,1950.0,205.0813,205.147,205.0719,205.147,1950.0
2017-03-31 12:50:00,218.53,218.54,218.06,218.26,19020.0,205.1845,205.1939,204.7432,204.931,19020.0
2017-03-31 12:55:00,218.16,218.63,218.06,218.63,9893.0,204.8371,205.2784,204.7432,205.2784,9893.0
2017-03-31 13:00:00,218.63,218.63,218.35,218.39,2802.0,205.2784,205.2784,205.0155,205.0531,2802.0
2017-03-31 13:05:00,218.3,218.54,218.26,218.41,4897.0,204.9686,205.1939,204.931,205.0719,4897.0
2017-03-31 13:10:00,218.39,218.4,218.15,218.15,4639.0,205.0531,205.0625,204.8278,204.8278,4639.0
2017-03-31 13:15:00,218.17,218.34,218.03,218.34,3499.0,204.8465,205.0061,204.7151,205.0061,3499.0
2017-03-31 13:20:00,218.27,218.6,218.27,218.46,2900.0,204.9404,205.2503,204.9404,205.1188,2900.0
2017-03-31 13:25:00,218.37,218.6,218.34,218.53,3800.0,205.0343,205.2503,205.0061,205.1845,3800.0
2017-03-31 13:30:00,218.64,218.64,218.05,218.05,5424.0,205.2878,205.2878,204.7339,204.7339,5424.0
2017-03-31 13:35:00,218.09,218.38,218.08,218.08,4010.0,204.7714,205.0437,204.762,204.762,4010.0
2017-03-31 13:40:00,218.1,218.15,217.88,217.9,6958.0,204.7808,204.8278,204.5742,204.593,6958.0
2017-03-31 13:45:00,217.89,218.15,217.89,218.12,4090.0,204.5836,204.8278,204.5836,204.7996,4090.0
2017-03-31 13:50:00,218.24,218.31,217.89,218.11,4316.0,204.9123,204.978,204.5836,204.7902,4316.0
2017-03-31 13:55:00,218.25,218.41,218.05,218.36,4476.0,204.9216,205.0719,204.7339,205.0249,4476.0
2017-03-31 14:00:00,218.23,218.3,217.62,217.71,14690.0,204.9029,204.9686,204.3301,204.4146,14690.0
2017-03-31 14:05:00,217.7,218.04,217.7,217.92,6933.0,204.4052,204.7245,204.4052,204.6118,6933.0
2017-03-31 14:10:00,217.87,217.89,217.24,217.43,5925.0,204.5649,204.5836,203.9733,204.1517,5925.0
2017-03-31 14:15:00,217.54,218.05,217.54,218.0,9844.0,204.255,204.7339,204.255,204.6869,9844.0
2017-03-31 14:20:00,218.01,218.07,217.86,217.93,7555.0,204.6963,204.7526,204.5555,204.6212,7555.0
2017-03-31 14:25:00,217.94,218.32,217.93,218.01,6504.0,204.6306,204.9874,204.6212,204.6963,6504.0
2017-03-31 14:30:00,218.04,218.18,217.94,218.18,2949.0,204.7245,204.8559,204.6306,204.8559,2949.0
2017-03-31 14:35:00,218.24,218.39,218.06,218.39,6521.0,204.9123,205.0531,204.7432,205.0531,6521.0
2017-03-31 14:40:00,218.25,218.26,217.82,217.92,7602.0,204.9216,204.931,204.5179,204.6118,7602.0
2017-03-31 14:45:00,217.95,218.04,217.71,217.92,6295.0,204.64,204.7245,204.4146,204.6118,6295.0
2017-03-31 14:50:00,217.98,218.2,217.87,218.07,7551.0,204.6681,204.8747,204.5649,204.7526,7551.0
2017-03-31 14:55:00,218.09,218.29,217.99,218.15,2899.0,204.7714,204.9592,204.6775,204.8278,2899.0
2017-03-31 15:00:00,218.18,218.48,218.11,218.41,7627.0,204.8559,205.1376,204.7902,205.0719,7627.0
2017-03-31 15:05:00,218.37,218.74,218.3,218.74,7898.0,205.0343,205.3817,204.9686,205.3817,7898.0
2017-03-31 15:10:00,218.7,218.73,218.44,218.5,5401.0,205.3442,205.3723,205.1,205.1564,5401.0
2017-03-31 15:15:00,218.49,218.51,218.25,218.31,7892.0,205.147,205.1658,204.9216,204.978,7892.0
2017-03-31 15:20:00,218.36,218.6,218.36,218.57,5674.0,205.0249,205.2503,205.0249,205.2221,5674.0
2017-03-31 15:25:00,218.55,218.63,218.04,218.04,6754.0,205.2033,205.2784,204.7245,204.7245,6754.0
2017-03-31 15:30:00,218.05,218.92,218.05,218.92,15583.0,204.7339,205.5507,204.7339,205.5507,15583.0
2017-03-31 15:35:00,218.93,218.95,218.63,218.74,13061.0,205.5601,205.5789,205.2784,205.3817,13061.0
2017-03-31 15:40:00,218.71,218.84,218.63,218.72,14491.0,205.3536,205.4756,205.2784,205.3629,14491.0
2017-03-31 15:45:00,218.72,218.84,218.51,218.63,36752.0,205.3629,205.4756,205.1658,205.2784,36752.0
2017-03-31 15:50:00,218.62,218.65,218.09,218.28,29764.0,205.269,205.2972,204.7714,204.9498,29764.0
2017-03-31 15:55:00,218.24,218.63,218.23,218.36,54959.0,204.9123,205.2784,204.9029,205.0249,54959.0
2017-04-03 09:30:00,218.2,218.63,217.53,217.78,7116.0,204.8747,205.2784,204.2456,204.4803,7116.0
2017-04-03 09:35:00,217.85,218.25,217.32,217.65,6153.0,204.5461,204.9216,204.0484,204.3583,6153.0
2017-04-03 09:40:00,217.86,217.94,217.42,217.45,1359.0,204.5555,204.6306,204.1423,204.1705,1359.0
2017-04-03 09:45:00,217.27,217.67,216.9,217.03,10160.0,204.0015,204.3771,203.6541,203.7761,10160.0
2017-04-03 09:50:00,217.0,217.68,217.0,217.37,3200.0,203.748,204.3865,203.748,204.0954,3200.0
2017-04-03 09:55:00,217.29,217.29,215.79,216.11,6932.0,204.0203,204.0203,202.6119,202.9123,6932.0
2017-04-03 10:00:00,215.87,216.16,215.14,215.26,9019.0,202.687,202.9593,202.0016,202.1142,9019.0
2017-04-03 10:05:00,215.31,215.84,215.23,215.27,14304.0,202.1612,202.6588,202.0861,202.1236,14304.0
2017-04-03 10:10:00,215.42,215.42,214.75,215.21,10353.0,202.2645,202.2645,201.6354,202.0673,10353.0
2017-04-03 10:15:00,215.58,216.37,215.44,216.37,13977.0,202.4147,203.1565,202.2832,203.1565,13977.0
2017-04-03 10:20:00,216.12,216.26,216.01,216.18,3869.0,202.9217,203.0532,202.8184,202.9781,3869.0
2017-04-03 10:25:00,216.1,216.13,215.78,215.99,5232.0,202.9029,202.9311,202.6025,202.7997,5232.0
2017-04-03 10:30:00,216.01,216.25,215.69,215.71,5390.0,202.8184,203.0438,202.518,202.5368,5390.0
2017-04-03 10:35:00,215.82,216.25,215.8,216.25,4520.0,202.64,203.0438,202.6213,203.0438,4520.0
2017-04-03 10:40:00,216.04,216.08,215.07,215.13,4778.0,202.8466,202.8842,201.9358,201.9922,4778.0
2017-04-03 10:45:00,215.19,215.98,215.19,215.84,5681.0,202.0485,202.7903,202.0485,202.6588,5681.0
2017-04-03 10:50:00,215.81,215.83,215.2,215.2,6444.0,202.6307,202.6494,202.0579,202.0579,6444.0
2017-04-03 10:55:00,215.27,215.29,214.61,214.61,3775.0,202.1236,202.1424,201.5039,201.5039,3775.0
2017-04-03 11:00:00,214.68,215.14,214.67,214.95,5531.0,201.5697,202.0016,201.5603,201.8232,5531.0
2017-04-03 11:05:00,214.81,214.81,214.21,214.65,7600.0,201.6917,201.6917,201.1284,201.5415,7600.0
2017-04-03 11:10:00,214.51,214.97,214.51,214.97,8891.0,201.41,201.842,201.41,201.842,8891.0
2017-04-03 11:15:00,214.96,215.66,214.95,215.5,5327.0,201.8326,202.4898,201.8232,202.3396,5327.0
2017-04-03 11:20:00,215.39,215.43,215.02,215.04,3400.0,202.2363,202.2739,201.8889,201.9077,3400.0
2017-04-03 11:25:00,215.11,215.19,215.04,215.09,700.0,201.9734,202.0485,201.9077,201.9546,700.0
2017-04-03 11:30:00,215.2,215.2,214.72,214.72,4226.0,202.0579,202.0579,201.6072,201.6072,4226.0
2017-04-03 11:35:00,214.7,214.93,214.41,214.81,6885.0,201.5884,201.8044,201.3162,201.6917,6885.0
2017-04-03 11:40:00,214.64,214.65,214.21,214.21,2125.0,201.5321,201.5415,201.1284,201.1284,2125.0
2017-04-03 11:45:00,214.12,214.12,213.74,213.92,6200.0,201.0439,201.0439,200.6871,200.8561,6200.0
2017-04-03 11:50:00,213.76,213.9,213.7,213.73,1900.0,200.7058,200.8373,200.6495,200.6777,1900.0
2017-04-03 11:55:00,213.74,214.13,213.56,213.8,5868.0,200.6871,201.0532,200.5181,200.7434,5868.0
2017-04-03 12:00:00,213.83,213.83,213.45,213.45,3036.0,200.7716,200.7716,200.4148,200.4148,3036.0
2017-04-03 12:05:00,213.31,213.47,213.21,213.45,2900.0,200.2833,200.4336,200.1894,200.4148,2900.0
2017-04-03 12:10:00,213.49,213.63,213.01,213.01,2660.0,200.4523,200.5838,200.0016,200.0016,2660.0
2017-04-03 12:15:00,213.12,213.86,213.12,213.76,2929.0,200.1049,200.7997,200.1049,200.7058,2929.0
2017-04-03 12:20:00,213.6,213.6,213.33,213.41,2925.0,200.5556,200.5556,200.3021,200.3772,2925.0
2017-04-03 12:25:00,213.64,214.06,213.54,214.0,6330.0,200.5932,200.9875,200.4993,200.9312,6330.0
2017-04-03 12:30:00,214.0,214.16,213.56,213.56,6026.0,200.9312,201.0814,200.5181,200.5181,6026.0
2017-04-03 12:35:00,213.87,213.95,213.87,213.95,1404.0,200.8091,200.8842,200.8091,200.8842,1404.0
2017-04-03 12:40:00,214.09,214.52,214.09,214.32,2200.0,201.0157,201.4194,201.0157,201.2316,2200.0
2017-04-03 12:45:00,214.51,214.51,214.15,214.34,3255.0,201.41,201.41,201.072,201.2504,3255.0
2017-04-03 12:50:00,214.47,214.47,214.35,214.35,900.0,201.3725,201.3725,201.2598,201.2598,900.0
2017-04-03 12:55:00,214.43,214.72,214.43,214.72,2656.0,201.3349,201.6072,201.3349,201.6072,2656.0
2017-04-03 13:00:00,214.5,214.9,214.5,214.9,1205.0,201.4007,201.7762,201.4007,201.7762,1205.0
2017-04-03 13:05:00,214.92,215.05,214.5,214.54,7300.0,201.795,201.9171,201.4007,201.4382,7300.0
2017-04-03 13:10:00,214.56,215.02,214.41,215.02,8700.0,201.457,201.8889,201.3162,201.8889,8700.0
2017-04-03 13:15:00,214.85,214.93,214.5,214.59,8523.0,201.7293,201.8044,201.4007,201.4852,8523.0
2017-04-03 13:20:00,214.5,214.5,214.01,214.16,3944.0,201.4007,201.4007,200.9406,201.0814,3944.0
2017-04-03 13:25:00,214.02,214.06,213.86,213.87,2302.0,200.95,200.9875,200.7997,200.8091,2302.0
2017-04-03 13:30:00,214.11,214.11,213.84,213.88,2036.0,201.0345,201.0345,200.781,200.8185,2036.0
2017-04-03 13:35:00,213.89,213.89,213.5,213.64,6562.0,200.8279,200.8279,200.4617,200.5932,6562.0
2017-04-03 13:40:00,213.73,213.73,213.63,213.66,2300.0,200.6777,200.6777,200.5838,200.612,2300.0
2017-04-03 13:45:00,213.68,213.68,213.46,213.48,6048.0,200.6307,200.6307,200.4242,200.4429,6048.0
2017-04-03 13:50:00,213.43,213.56,213.23,213.23,2911.0,200.396,200.5181,200.2082,200.2082,2911.0
2017-04-03 13:55:00,213.2,213.53,213.19,213.48,4700.0,200.18,200.4899,200.1707,200.4429,4700.0
2017-04-03 14:00:00,213.5,213.55,213.31,213.37,2002.0,200.4617,200.5087,200.2833,200.3397,2002.0
2017-04-03 14:05:00,213.41,213.52,213.41,213.52,1971.0,200.3772,200.4805,200.3772,200.4805,1971.0
2017-04-03 14:10:00,213.5,213.59,213.32,213.38,4944.0,200.4617,200.5462,200.2927,200.3491,4944.0
2017-04-03 14:15:00,213.39,213.44,213.1,213.12,5007.0,200.3584,200.4054,200.0862,200.1049,5007.0
2017-04-03 14:20:00,213.05,213.17,212.91,213.0,3127.0,200.0392,200.1519,199.9078,199.9923,3127.0
2017-04-03 14:25:00,213.01,213.1,212.85,213.0,7079.0,200.0016,200.0862,199.8514,199.9923,7079.0
2017-04-03 14:30:00,212.99,213.03,212.89,212.96,3140.0,199.9829,200.0204,199.889,199.9547,3140.0
2017-04-03 14:35:00,212.98,213.16,212.89,212.99,4200.0,199.9735,200.1425,199.889,199.9829,4200.0
2017-04-03 14:40:00,213.05,213.63,213.05,213.62,7400.0,200.0392,200.5838,200.0392,200.5744,7400.0
2017-04-03 14:45:00,213.53,213.53,213.2,213.21,11378.0,200.4899,200.4899,200.18,200.1894,11378.0
2017-04-03 14:50:00,213.3,213.3,212.85,213.0,12841.0,200.2739,200.2739,199.8514,199.9923,12841.0
2017-04-03 14:55:00,212.97,213.08,212.79,212.95,7249.0,199.9641,200.0674,199.7951,199.9453,7249.0
2017-04-03 15:00:00,213.02,213.51,213.02,213.5,10886.0,200.011,200.4711,200.011,200.4617,10886.0
2017-04-03 15:05:00,213.57,213.57,213.0,213.03,5179.0,200.5274,200.5274,199.9923,200.0204,5179.0
2017-04-03 15:10:00,213.2,213.89,213.2,213.89,7040.0,200.18,200.8279,200.18,200.8279,7040.0
2017-04-03 15:15:00,213.77,214.14,213.73,213.87,7754.0,200.7152,201.0626,200.6777,200.8091,7754.0
2017-04-03 15:20:00,213.89,214.25,213.89,214.25,4220.0,200.8279,201.1659,200.8279,201.1659,4220.0
2017-04-03 15:25:00,214.3,214.42,214.02,214.3,5700.0,201.2129,201.3255,200.95,201.2129,5700.0
2017-04-03 15:30:00,214.4,214.4,213.77,214.02,7540.0,201.3068,201.3068,200.7152,200.95,7540.0
2017-04-03 15:35:00,214.09,214.58,214.09,214.53,5100.0,201.0157,201.4758,201.0157,201.4288,5100.0
2017-04-03 15:40:00,214.54,214.71,214.23,214.41,11781.0,201.4382,201.5978,201.1471,201.3162,11781.0
2017-04-03 15:45:00,214.42,214.49,214.18,214.18,8723.0,201.3255,201.3913,201.1002,201.1002,8723.0
2017-04-03 15:50:00,214.17,214.25,213.99,214.03,10310.0,201.0908,201.1659,200.9218,200.9594,10310.0
2017-04-03 15:55:00,214.07,214.48,214.03,214.4,26290.0,200.9969,201.3819,200.9594,201.3068,26290.0
2017-04-04 09:30:00,214.3,214.34,213.31,213.31,4509.0,201.2129,201.2504,200.2833,200.2833,4509.0
2017-04-04 09:35:00,213.89,213.9,213.19,213.19,800.0,200.8279,200.8373,200.1707,200.1707,800.0
2017-04-04 09:40:00,213.59,214.16,213.54,213.81,4659.0,200.5462,201.0814,200.4993,200.7528,4659.0
2017-04-04 09:45:00,214.02,215.25,214.02,214.94,7203.0,200.95,202.1049,200.95,201.8138,7203.0
2017-04-04 09:50:00,214.95,215.21,214.68,214.68,2185.0,201.8232,202.0673,201.5697,201.5697,2185.0
2017-04-04 09:55:00,214.6,215.4,214.6,215.11,2376.0,201.4945,202.2457,201.4945,201.9734,2376.0
2017-04-04 10:00:00,215.1,215.35,214.4,214.4,7300.0,201.964,202.1987,201.3068,201.3068,7300.0
2017-04-04 10:05:00,214.37,214.37,213.36,213.36,1120.0,201.2786,201.2786,200.3303,200.3303,1120.0
2017-04-04 10:10:00,213.21,213.21,212.65,212.8,3570.0,200.1894,200.1894,199.6636,199.8045,3570.0
2017-04-04 10:15:00,212.76,213.09,212.66,212.66,1750.0,199.7669,200.0768,199.673,199.673,1750.0
2017-04-04 10:20:00,212.88,213.47,212.83,213.44,2824.0,199.8796,200.4336,199.8326,200.4054,2824.0
2017-04-04 10:25:00,213.39,213.39,213.11,213.11,1500.0,200.3584,200.3584,200.0955,200.0955,1500.0
2017-04-04 10:30:00,213.3,213.83,213.3,213.49,3267.0,200.2739,200.7716,200.2739,200.4523,3267.0
2017-04-04 10:35:00,213.58,213.58,213.44,213.56,800.0,200.5368,200.5368,200.4054,200.5181,800.0
2017-04-04 10:40:00,213.42,213.46,213.22,213.22,400.0,200.3866,200.4242,200.1988,200.1988,400.0
2017-04-04 10:45:00,213.03,213.33,212.92,212.96,3680.0,200.0204,200.3021,199.9171,199.9547,3680.0
2017-04-04 10:50:00,212.86,213.01,212.72,212.88,759.0,199.8608,200.0016,199.7294,199.8796,759.0
2017-04-04 10:55:00,212.87,213.65,212.87,213.34,10750.0,199.8702,200.6026,199.8702,200.3115,10750.0
2017-04-04 11:00:00,213.31,213.37,213.08,213.2,2000.0,200.2833,200.3397,200.0674,200.18,2000.0
2017-04-04 11:05:00,213.1,213.84,213.04,213.84,4880.0,200.0862,200.781,200.0298,200.781,4880.0
2017-04-04 11:10:00,213.78,213.91,213.77,213.91,1025.0,200.7246,200.8467,200.7152,200.8467,1025.0
2017-04-04 11:15:00,213.81,214.36,213.72,214.29,2714.0,200.7528,201.2692,200.6683,201.2035,2714.0
2017-04-04 11:20:00,214.43,214.53,214.35,214.36,1700.0,201.3349,201.4288,201.2598,201.2692,1700.0
2017-04-04 11:25:00,214.46,214.64,214.43,214.47,3984.0,201.3631,201.5321,201.3349,201.3725,3984.0
2017-04-04 11:30:00,214.34,214.5,214.16,214.22,5900.0,201.2504,201.4007,201.0814,201.1378,5900.0
2017-04-04 11:35:00,214.23,214.65,214.23,214.47,4450.0,201.1471,201.5415,201.1471,201.3725,4450.0
2017-04-04 11:40:00,214.38,214.48,214.11,214.22,9230.0,201.288,201.3819,201.0345,201.1378,9230.0
2017-04-04 11:45:00,214.32,215.25,214.32,215.25,14288.0,201.2316,202.1049,201.2316,202.1049,14288.0
2017-04-04 11:50:00,215.26,215.29,214.65,214.89,9443.0,202.1142,202.1424,201.5415,201.7668,9443.0
2017-04-04 11:55:00,214.89,215.28,214.89,215.05,6127.0,201.7668,202.133,201.7668,201.9171,6127.0
2017-04-04 12:00:00,215.09,215.18,214.66,215.18,5812.0,201.9546,202.0391,201.5509,202.0391,5812.0
2017-04-04 12:05:00,215.07,215.14,214.83,215.1,2600.0,201.9358,202.0016,201.7105,201.964,2600.0
2017-04-04 12:10:00,215.09,215.1,215.04,215.1,402.0,201.9546,201.964,201.9077,201.964,402.0
2017-04-04 12:15:00,215.0,215.35,215.0,215.35,1600.0,201.8701,202.1987,201.8701,202.1987,1600.0
2017-04-04 12:20:00,215.42,215.5,214.95,215.0,6212.0,202.2645,202.3396,201.8232,201.8701,6212.0
2017-04-04 12:25:00,215.0,215.0,214.82,214.86,3000.0,201.8701,201.8701,201.7011,201.7387,3000.0
2017-04-04 12:30:00,214.88,214.92,214.67,214.67,2373.0,201.7574,201.795,201.5603,201.5603,2373.0
2017-04-04 12:35:00,214.65,214.66,214.54,214.55,1200.0,201.5415,201.5509,201.4382,201.4476,1200.0
2017-04-04 12:40:00,214.58,214.58,214.27,214.32,4260.0,201.4758,201.4758,201.1847,201.2316,4260.0
2017-04-04 12:45:00,214.29,214.36,214.23,214.28,2728.0,201.2035,201.2692,201.1471,201.1941,2728.0
2017-04-04 12:50:00,214.41,214.7,214.41,214.5,1000.0,201.3162,201.5884,201.3162,201.4007,1000.0
2017-04-04 12:55:00,214.71,215.02,214.6,214.95,5629.0,201.5978,201.8889,201.4945,201.8232,5629.0
2017-04-04 13:00:00,215.07,215.15,214.98,215.12,1000.0,201.9358,202.011,201.8513,201.9828,1000.0
2017-04-04 13:05:00,215.05,215.18,215.05,215.18,455.0,201.9171,202.0391,201.9171,202.0391,455.0
2017-04-04 13:10:00,215.18,215.47,215.12,215.27,5121.0,202.0391,202.3114,201.9828,202.1236,5121.0
2017-04-04 13:15:00,215.28,215.35,215.28,215.35,500.0,202.133,202.1987,202.133,202.1987,500.0
2017-04-04 13:20:00,215.31,215.31,215.12,215.3,3527.0,202.1612,202.1612,201.9828,202.1518,3527.0
2017-04-04 13:25:00,215.35,215.51,215.31,215.38,1864.0,202.1987,202.349,202.1612,202.2269,1864.0
2017-04-04 13:30:00,215.39,215.46,215.36,215.41,967.0,202.2363,202.302,202.2081,202.2551,967.0
2017-04-04 13:35:00,215.37,215.37,215.16,215.19,2800.0,202.2175,202.2175,202.0203,202.0485,2800.0
2017-04-04 13:40:00,215.05,215.08,214.8,214.8,1670.0,201.9171,201.9452,201.6823,201.6823,1670.0
2017-04-04 13:45:00,214.83,214.88,214.64,214.82,2672.0,201.7105,201.7574,201.5321,201.7011,2672.0
2017-04-04 13:50:00,214.79,215.08,214.72,215.02,2450.0,201.6729,201.9452,201.6072,201.8889,2450.0
2017-04-04 13:55:00,215.16,215.31,215.16,215.18,5278.0,202.0203,202.1612,202.0203,202.0391,5278.0
2017-04-04 14:00:00,215.24,215.3,215.17,215.26,1000.0,202.0955,202.1518,202.0297,202.1142,1000.0
2017-04-04 14:05:00,215.48,215.53,215.27,215.31,2100.0,202.3208,202.3678,202.1236,202.1612,2100.0
2017-04-04 14:10:00,215.26,215.38,214.99,215.37,2020.0,202.1142,202.2269,201.8607,202.2175,2020.0
2017-04-04 14:15:00,215.34,215.34,215.12,215.3,3916.0,202.1894,202.1894,201.9828,202.1518,3916.0
2017-04-04 14:20:00,215.23,215.58,215.2,215.58,5991.0,202.0861,202.4147,202.0579,202.4147,5991.0
2017-04-04 14:25:00,215.5,215.52,215.39,215.45,3020.0,202.3396,202.3584,202.2363,202.2926,3020.0
2017-04-04 14:30:00,215.35,215.42,215.04,215.04,2364.0,202.1987,202.2645,201.9077,201.9077,2364.0
2017-04-04 14:35:00,215.11,215.16,215.01,215.06,1487.0,201.9734,202.0203,201.8795,201.9265,1487.0
2017-04-04 14:40:00,215.01,215.31,215.0,215.31,5226.0,201.8795,202.1612,201.8701,202.1612,5226.0
2017-04-04 14:45:00,215.32,215.5,215.23,215.34,2600.0,202.1706,202.3396,202.0861,202.1894,2600.0
2017-04-04 14:50:00,215.43,215.5,215.41,215.49,3479.0,202.2739,202.3396,202.2551,202.3302,3479.0
2017-04-04 14:55:00,215.44,215.44,215.24,215.24,4400.0,202.2832,202.2832,202.0955,202.0955,4400.0
2017-04-04 15:00:00,215.23,215.49,215.23,215.37,3751.0,202.0861,202.3302,202.0861,202.2175,3751.0
2017-04-04 15:05:00,215.37,215.41,215.31,215.34,5005.0,202.2175,202.2551,202.1612,202.1894,5005.0
2017-04-04 15:10:00,215.32,215.61,215.32,215.5,9453.0,202.1706,202.4429,202.1706,202.3396,9453.0
2017-04-04 15:15:00,215.45,215.45,215.15,215.24,4352.0,202.2926,202.2926,202.011,202.0955,4352.0
2017-04-04 15:20:00,215.19,215.35,215.05,215.31,8700.0,202.0485,202.1987,201.9171,202.1612,8700.0
2017-04-04 15:25:00,215.32,215.48,215.32,215.39,5282.0,202.1706,202.3208,202.1706,202.2363,5282.0
2017-04-04 15:30:00,215.32,215.78,215.32,215.65,9372.0,202.1706,202.6025,202.1706,202.4804,9372.0
2017-04-04 15:35:00,215.61,215.87,215.6,215.7,12120.0,202.4429,202.687,202.4335,202.5274,12120.0
2017-04-04 15:40:00,215.72,215.75,215.48,215.63,5402.0,202.5461,202.5743,202.3208,202.4616,5402.0
2017-04-04 15:45:00,215.55,215.91,215.55,215.81,13779.0,202.3865,202.7245,202.3865,202.6307,13779.0
2017-04-04 15:50:00,215.81,215.82,215.57,215.7,10518.0,202.6307,202.64,202.4053,202.5274,10518.0
2017-04-04 15:55:00,215.71,216.13,215.69,216.01,20290.0,202.5368,202.9311,202.518,202.8184,20290.0
2017-04-05 09:30:00,216.4,216.87,216.02,216.33,7077.0,203.1846,203.6259,202.8278,203.1189,7077.0
2017-04-05 09:35:00,216.46,216.75,216.13,216.75,3550.0,203.241,203.5132,202.9311,203.5132,3550.0
2017-04-05 09:40:00,216.3,217.34,216.3,217.2,5554.0,203.0907,204.0672,203.0907,203.9358,5554.0
2017-04-05 09:45:00,217.45,218.11,217.45,218.1,4016.0,204.1705,204.7902,204.1705,204.7808,4016.0
2017-04-05 09:50:00,218.16,218.41,218.01,218.41,800.0,204.8371,205.0719,204.6963,205.0719,800.0
2017-04-05 09:55:00,218.43,218.43,218.07,218.25,3329.0,205.0907,205.0907,204.7526,204.9216,3329.0
2017-04-05 10:00:00,218.26,218.7,218.0,218.68,13365.0,204.931,205.3442,204.6869,205.3254,13365.0
2017-04-05 10:05:00,218.53,218.63,218.04,218.04,6098.0,205.1845,205.2784,204.7245,204.7245,6098.0
2017-04-05 10:10:00,217.78,217.91,217.51,217.67,1938.0,204.4803,204.6024,204.2268,204.3771,1938.0
2017-04-05 10:15:00,217.6,218.5,217.5,218.5,9817.0,204.3113,205.1564,204.2174,205.1564,9817.0
2017-04-05 10:20:00,218.32,218.98,218.32,218.72,1975.0,204.9874,205.6071,204.9874,205.3629,1975.0
2017-04-05 10:25:00,218.68,218.68,217.75,217.75,3500.0,205.3254,205.3254,204.4522,204.4522,3500.0
2017-04-05 10:30:00,217.77,217.83,217.33,217.5,4913.0,204.471,204.5273,204.0578,204.2174,4913.0
2017-04-05 10:35:00,217.4,217.61,217.13,217.61,10556.0,204.1236,204.3207,203.87,204.3207,10556.0
2017-04-05 10:40:00,217.66,218.23,217.49,218.23,7558.0,204.3677,204.9029,204.2081,204.9029,7558.0
2017-04-05 10:45:00,217.87,218.07,217.67,217.73,2384.0,204.5649,204.7526,204.3771,204.4334,2384.0
2017-04-05 10:50:00,217.7,217.77,217.44,217.76,2300.0,204.4052,204.471,204.1611,204.4616,2300.0
2017-04-05 10:55:00,217.77,217.87,217.64,217.87,2770.0,204.471,204.5649,204.3489,204.5649,2770.0
2017-04-05 11:00:00,217.85,217.86,217.42,217.64,5790.0,204.5461,204.5555,204.1423,204.3489,5790.0
2017-04-05 11:05:00,217.38,217.52,217.06,217.49,4809.0,204.1048,204.2362,203.8043,204.2081,4809.0
2017-04-05 11:10:00,217.25,217.62,217.14,217.45,6400.0,203.9827,204.3301,203.8794,204.1705,6400.0
2017-04-05 11:15:00,217.52,217.55,217.24,217.33,10496.0,204.2362,204.2644,203.9733,204.0578,10496.0
2017-04-05 11:20:00,217.34,217.43,217.02,217.09,6022.0,204.0672,204.1517,203.7668,203.8325,6022.0
2017-04-05 11:25:00,217.08,217.39,216.71,217.16,8400.0,203.8231,204.1142,203.4757,203.8982,8400.0
2017-04-05 11:30:00,216.9,217.62,216.9,217.49,11404.0,203.6541,204.3301,203.6541,204.2081,11404.0
2017-04-05 11:35:00,217.49,217.82,217.41,217.65,6018.0,204.2081,204.5179,204.1329,204.3583,6018.0
2017-04-05 11:40:00,217.56,217.9,217.56,217.66,1900.0,204.2738,204.593,204.2738,204.3677,1900.0
2017-04-05 11:45:00,217.75,217.96,217.53,217.56,2832.0,204.4522,204.6494,204.2456,204.2738,2832.0
2017-04-05 11:50:00,217.56,217.78,217.29,217.67,3880.0,204.2738,204.4803,204.0203,204.3771,3880.0
2017-04-05 11:55:00,217.67,217.69,217.37,217.69,3520.0,204.3771,204.3958,204.0954,204.3958,3520.0
2017-04-05 12:00:00,217.73,217.76,217.49,217.63,1200.0,204.4334,204.4616,204.2081,204.3395,1200.0
2017-04-05 12:05:00,217.64,217.87,217.59,217.73,6186.0,204.3489,204.5649,204.302,204.4334,6186.0
2017-04-05 12:10:00,217.79,218.1,217.79,217.99,2600.0,204.4897,204.7808,204.4897,204.6775,2600.0
2017-04-05 12:15:00,217.95,218.07,217.77,217.79,2402.0,204.64,204.7526,204.471,204.4897,2402.0
2017-04-05 12:20:00,217.8,218.09,217.8,217.9,2182.0,204.4991,204.7714,204.4991,204.593,2182.0
2017-04-05 12:25:00,217.85,217.95,217.75,217.82,2600.0,204.5461,204.64,204.4522,204.5179,2600.0
2017-04-05 12:30:00,217.81,217.91,217.8,217.9,1300.0,204.5085,204.6024,204.4991,204.593,1300.0
2017-04-05 12:35:00,217.87,218.05,217.85,218.05,4200.0,204.5649,204.7339,204.5461,204.7339,4200.0
2017-04-05 12:40:00,218.07,218.09,217.96,218.06,5128.0,204.7526,204.7714,204.6494,204.7432,5128.0
2017-04-05 12:45:00,218.06,218.36,218.06,218.3,8004.0,204.7432,205.0249,204.7432,204.9686,8004.0
2017-04-05 12:50:00,218.31,218.5,218.27,218.32,6443.0,204.978,205.1564,204.9404,204.9874,6443.0
2017-04-05 12:55:00,218.37,218.4,218.0,218.02,3213.0,205.0343,205.0625,204.6869,204.7057,3213.0
2017-04-05 13:00:00,218.06,218.17,217.9,218.03,5203.0,204.7432,204.8465,204.593,204.7151,5203.0
2017-04-05 13:05:00,218.15,218.3,218.03,218.3,2700.0,204.8278,204.9686,204.7151,204.9686,2700.0
2017-04-05 13:10:00,218.17,218.24,218.1,218.1,1300.0,204.8465,204.9123,204.7808,204.7808,1300.0
2017-04-05 13:15:00,218.08,218.08,217.98,218.03,4273.0,204.762,204.762,204.6681,204.7151,4273.0
2017-04-05 13:20:00,217.99,218.19,217.9,218.19,6000.0,204.6775,204.8653,204.593,204.8653,6000.0
2017-04-05 13:25:00,218.19,218.19,218.06,218.12,3200.0,204.8653,204.8653,204.7432,204.7996,3200.0
2017-04-05 13:30:00,218.1,218.45,218.1,218.45,12431.0,204.7808,205.1094,204.7808,205.1094,12431.0
2017-04-05 13:35:00,218.47,218.47,218.07,218.18,5100.0,205.1282,205.1282,204.7526,204.8559,5100.0
2017-04-05 13:40:00,218.19,218.23,218.01,218.19,8300.0,204.8653,204.9029,204.6963,204.8653,8300.0
2017-04-05 13:45:00,218.3,218.52,218.3,218.5,1200.0,204.9686,205.1752,204.9686,205.1564,1200.0
2017-04-05 13:50:00,218.53,218.59,218.42,218.5,1500.0,205.1845,205.2409,205.0813,205.1564,1500.0
2017-04-05 13:55:00,218.42,218.85,218.41,218.85,17020.0,205.0813,205.485,205.0719,205.485,17020.0
2017-04-05 14:00:00,218.64,218.77,218.41,218.51,7630.0,205.2878,205.4099,205.0719,205.1658,7630.0
2017-04-05 14:05:00,218.44,218.65,218.43,218.56,2700.0,205.1,205.2972,205.0907,205.2127,2700.0
2017-04-05 14:10:00,218.67,218.71,218.46,218.64,4520.0,205.316,205.3536,205.1188,205.2878,4520.0
2017-04-05 14:15:00,218.64,218.65,218.4,218.56,1800.0,205.2878,205.2972,205.0625,205.2127,1800.0
2017-04-05 14:20:00,218.64,218.7,218.45,218.65,10600.0,205.2878,205.3442,205.1094,205.2972,10600.0
2017-04-05 14:25:00,218.53,218.81,218.53,218.62,3529.0,205.1845,205.4474,205.1845,205.269,3529.0
2017-04-05 14:30:00,218.62,218.72,218.29,218.4,3373.0,205.269,205.3629,204.9592,205.0625,3373.0
2017-04-05 14:35:00,218.27,218.37,217.89,218.05,4826.0,204.9404,205.0343,204.5836,204.7339,4826.0
2017-04-05 14:40:00,217.97,218.19,217.84,218.15,4500.0,204.6587,204.8653,204.5367,204.8278,4500.0
2017-04-05 14:45:00,218.09,218.16,217.87,218.02,9840.0,204.7714,204.8371,204.5649,204.7057,9840.0
2017-04-05 14:50:00,217.95,218.25,217.81,218.13,29663.0,204.64,204.9216,204.5085,204.809,29663.0
2017-04-05 14:55:00,218.13,218.23,217.88,218.03,7955.0,204.809,204.9029,204.5742,204.7151,7955.0
2017-04-05 15:00:00,218.07,218.12,217.89,217.92,10300.0,204.7526,204.7996,204.5836,204.6118,10300.0
2017-04-05 15:05:00,217.86,217.95,217.63,217.76,14007.0,204.5555,204.64,204.3395,204.4616,14007.0
2017-04-05 15:10:00,217.82,217.89,217.39,217.52,17943.0,204.5179,204.5836,204.1142,204.2362,17943.0
2017-04-05 15:15:00,217.36,217.55,217.29,217.45,20594.0,204.086,204.2644,204.0203,204.1705,20594.0
2017-04-05 15:20:00,217.39,217.43,216.2,216.22,20854.0,204.1142,204.1517,202.9968,203.0156,20854.0
2017-04-05 15:25:00,216.24,216.32,215.59,215.88,13152.0,203.0344,203.1095,202.4241,202.6964,13152.0
2017-04-05 15:30:00,215.87,215.87,215.1,215.29,28353.0,202.687,202.687,201.964,202.1424,28353.0
2017-04-05 15:35:00,215.33,215.44,215.07,215.44,14888.0,202.18,202.2832,201.9358,202.2832,14888.0
2017-04-05 15:40:00,215.49,215.82,215.28,215.33,31439.0,202.3302,202.64,202.133,202.18,31439.0
2017-04-05 15:45:00,215.3,215.52,214.64,214.84,30317.0,202.1518,202.3584,201.5321,201.7199,30317.0
2017-04-05 15:50:00,214.77,215.38,214.77,215.32,18556.0,201.6542,202.2269,201.6542,202.1706,18556.0
2017-04-05 15:55:00,215.3,215.36,214.87,215.02,60918.0,202.1518,202.2081,201.7481,201.8889,60918.0
2017-04-06 09:30:00,214.84,214.84,214.1,214.1,5701.0,201.7199,201.7199,201.0251,201.0251,5701.0
2017-04-06 09:35:00,214.25,216.01,214.25,215.98,4510.0,201.1659,202.8184,201.1659,202.7903,4510.0
2017-04-06 09:40:00,216.17,216.18,215.69,215.78,4975.0,202.9687,202.9781,202.518,202.6025,4975.0
2017-04-06 09:45:00,215.36,216.18,215.36,215.82,3847.0,202.2081,202.9781,202.2081,202.64,3847.0
2017-04-06 09:50:00,215.74,216.21,215.54,216.21,3700.0,202.5649,203.0062,202.3771,203.0062,3700.0
2017-04-06 09:55:00,216.57,216.8,216.34,216.34,1286.0,203.3442,203.5602,203.1283,203.1283,1286.0
2017-04-06 10:00:00,216.48,216.67,216.48,216.54,3300.0,203.2597,203.4381,203.2597,203.3161,3300.0
2017-04-06 10:05:00,216.48,216.57,216.02,216.03,26699.0,203.2597,203.3442,202.8278,202.8372,26699.0
2017-04-06 10:10:00,216.04,216.2,215.76,215.76,2400.0,202.8466,202.9968,202.5837,202.5837,2400.0
2017-04-06 10:15:00,215.91,216.1,215.91,215.91,2453.0,202.7245,202.9029,202.7245,202.7245,2453.0
2017-04-06 10:20:00,216.02,216.26,216.0,216.0,4900.0,202.8278,203.0532,202.8091,202.8091,4900.0
2017-04-06 10:25:00,215.91,216.38,215.76,216.38,5436.0,202.7245,203.1658,202.5837,203.1658,5436.0
2017-04-06 10:30:00,216.38,216.61,216.13,216.36,35940.0,203.1658,203.3818,202.9311,203.1471,35940.0
2017-04-06 10:35:00,216.33,216.59,216.16,216.27,14400.0,203.1189,203.363,202.9593,203.0626,14400.0
2017-04-06 10:40:00,216.39,216.39,215.31,215.31,8544.0,203.1752,203.1752,202.1612,202.1612,8544.0
2017-04-06 10:45:00,215.33,215.85,215.21,215.74,3824.0,202.18,202.6682,202.0673,202.5649,3824.0
2017-04-06 10:50:00,215.87,215.87,215.43,215.43,2000.0,202.687,202.687,202.2739,202.2739,2000.0
2017-04-06 10:55:00,215.55,215.63,215.44,215.58,3500.0,202.3865,202.4616,202.2832,202.4147,3500.0
2017-04-06 11:00:00,215.58,215.82,215.54,215.55,3300.0,202.4147,202.64,202.3771,202.3865,3300.0
2017-04-06 11:05:00,215.56,215.57,215.26,215.53,2700.0,202.3959,202.4053,202.1142,202.3678,2700.0
2017-04-06 11:10:00,215.52,215.64,215.51,215.62,1500.0,202.3584,202.471,202.349,202.4523,1500.0
2017-04-06 11:15:00,215.61,215.66,215.51,215.66,3000.0,202.4429,202.4898,202.349,202.4898,3000.0
2017-04-06 11:20:00,215.6,216.29,215.52,216.29,3545.0,202.4335,203.0813,202.3584,203.0813,3545.0
2017-04-06 11:25:00,216.24,216.3,216.0,216.15,1500.0,203.0344,203.0907,202.8091,202.9499,1500.0
2017-04-06 11:30:00,216.16,216.4,216.08,216.36,5718.0,202.9593,203.1846,202.8842,203.1471,5718.0
2017-04-06 11:35:00,216.37,216.47,216.2,216.42,12373.0,203.1565,203.2503,202.9968,203.2034,12373.0
2017-04-06 11:40:00,216.45,216.49,216.36,216.44,5300.0,203.2316,203.2691,203.1471,203.2222,5300.0
2017-04-06 11:45:00,216.44,216.44,216.22,216.31,2400.0,203.2222,203.2222,203.0156,203.1001,2400.0
2017-04-06 11:50:00,216.33,216.33,216.17,216.17,400.0,203.1189,203.1189,202.9687,202.9687,400.0
2017-04-06 11:55:00,216.1,216.35,215.82,216.34,5887.0,202.9029,203.1377,202.64,203.1283,5887.0
2017-04-06 12:00:00,216.34,216.38,216.13,216.25,26305.0,203.1283,203.1658,202.9311,203.0438,26305.0
2017-04-06 12:05:00,216.34,216.41,215.84,215.84,7832.0,203.1283,203.194,202.6588,202.6588,7832.0
2017-04-06 12:10:00,215.87,216.1,215.86,215.86,6870.0,202.687,202.9029,202.6776,202.6776,6870.0
2017-04-06 12:15:00,215.91,215.94,215.78,215.94,1300.0,202.7245,202.7527,202.6025,202.7527,1300.0
2017-04-06 12:20:00,215.8,216.25,215.8,216.18,3100.0,202.6213,203.0438,202.6213,202.9781,3100.0
2017-04-06 12:25:00,216.29,216.35,216.25,216.3,2930.0,203.0813,203.1377,203.0438,203.0907,2930.0
2017-04-06 12:30:00,216.36,216.47,215.96,215.96,27949.0,203.1471,203.2503,202.7715,202.7715,27949.0
2017-04-06 12:35:00,215.93,215.93,215.72,215.77,900.0,202.7433,202.7433,202.5461,202.5931,900.0
2017-04-06 12:40:00,215.71,215.78,215.56,215.63,1900.0,202.5368,202.6025,202.3959,202.4616,1900.0
2017-04-06 12:45:00,215.71,215.77,215.56,215.77,5300.0,202.5368,202.5931,202.3959,202.5931,5300.0
2017-04-06 12:50:00,215.76,215.8,215.69,215.77,1000.0,202.5837,202.6213,202.518,202.5931,1000.0
2017-04-06 12:55:00,215.99,216.3,215.89,216.28,2839.0,202.7997,203.0907,202.7058,203.072,2839.0
2017-04-06 13:00:00,216.32,216.38,216.32,216.38,800.0,203.1095,203.1658,203.1095,203.1658,800.0
2017-04-06 13:05:00,216.39,216.73,216.39,216.73,2400.0,203.1752,203.4945,203.1752,203.4945,2400.0
2017-04-06 13:10:00,216.73,216.73,216.55,216.59,2140.0,203.4945,203.4945,203.3255,203.363,2140.0
2017-04-06 13:15:00,216.7,217.0,216.7,217.0,2500.0,203.4663,203.748,203.4663,203.748,2500.0
2017-04-06 13:20:00,217.0,217.09,216.99,217.0,900.0,203.748,203.8325,203.7386,203.748,900.0
2017-04-06 13:25:00,217.0,217.32,217.0,217.32,5777.0,203.748,204.0484,203.748,204.0484,5777.0
2017-04-06 13:30:00,217.31,217.48,217.17,217.48,5610.0,204.039,204.1987,203.9076,204.1987,5610.0
2017-04-06 13:35:00,217.55,217.55,217.17,217.27,2300.0,204.2644,204.2644,203.9076,204.0015,2300.0
2017-04-06 13:40:00,217.23,217.34,217.22,217.32,550.0,203.9639,204.0672,203.9545,204.0484,550.0
2017-04-06 13:45:00,217.16,217.25,217.0,217.09,2600.0,203.8982,203.9827,203.748,203.8325,2600.0
2017-04-06 13:50:00,216.97,217.15,216.96,217.15,3065.0,203.7198,203.8888,203.7104,203.8888,3065.0
2017-04-06 13:55:00,217.1,217.12,216.92,217.12,4300.0,203.8419,203.8607,203.6729,203.8607,4300.0
2017-04-06 14:00:00,217.14,217.14,216.96,217.02,2700.0,203.8794,203.8794,203.7104,203.7668,2700.0
2017-04-06 14:05:00,216.98,217.03,216.61,216.87,10694.0,203.7292,203.7761,203.3818,203.6259,10694.0
2017-04-06 14:10:00,216.92,216.95,216.78,216.95,2600.0,203.6729,203.701,203.5414,203.701,2600.0
2017-04-06 14:15:00,216.95,217.07,216.9,217.07,1954.0,203.701,203.8137,203.6541,203.8137,1954.0
2017-04-06 14:20:00,217.02,217.16,216.99,217.05,1500.0,203.7668,203.8982,203.7386,203.7949,1500.0
2017-04-06 14:25:00,216.98,217.1,216.77,216.88,4135.0,203.7292,203.8419,203.532,203.6353,4135.0
2017-04-06 14:30:00,216.81,217.12,216.81,217.12,2343.0,203.5696,203.8607,203.5696,203.8607,2343.0
2017-04-06 14:35:00,217.12,217.16,216.96,217.11,3478.0,203.8607,203.8982,203.7104,203.8513,3478.0
2017-04-06 14:40:00,217.02,217.22,216.94,217.22,3050.0,203.7668,203.9545,203.6916,203.9545,3050.0
2017-04-06 14:45:00,217.29,217.29,216.83,216.93,3700.0,204.0203,204.0203,203.5884,203.6823,3700.0
2017-04-06 14:50:00,216.88,216.95,216.38,216.69,10642.0,203.6353,203.701,203.1658,203.4569,10642.0
2017-04-06 14:55:00,216.68,216.82,216.48,216.78,12702.0,203.4475,203.579,203.2597,203.5414,12702.0
2017-04-06 15:00:00,216.68,216.9,216.66,216.72,8834.0,203.4475,203.6541,203.4287,203.4851,8834.0
2017-04-06 15:05:00,216.65,217.09,216.52,217.03,11060.0,203.4194,203.8325,203.2973,203.7761,11060.0
2017-04-06 15:10:00,217.05,217.08,216.93,217.08,2750.0,203.7949,203.8231,203.6823,203.8231,2750.0
2017-04-06 15:15:00,217.13,217.38,217.12,217.38,1000.0,203.87,204.1048,203.8607,204.1048,1000.0
2017-04-06 15:20:00,217.37,217.77,217.36,217.36,10524.0,204.0954,204.471,204.086,204.086,10524.0
2017-04-06 15:25:00,217.38,217.48,217.31,217.35,9091.0,204.1048,204.1987,204.039,204.0766,9091.0
2017-04-06 15:30:00,217.35,217.51,217.28,217.31,13583.0,204.0766,204.2268,204.0109,204.039,13583.0
2017-04-06 15:35:00,217.43,217.98,217.38,217.98,7344.0,204.1517,204.6681,204.1048,204.6681,7344.0
2017-04-06 15:40:00,217.98,218.3,217.9,218.26,20874.0,204.6681,204.9686,204.593,204.931,20874.0
2017-04-06 15:45:00,218.21,218.33,217.82,218.3,51058.0,204.8841,204.9968,204.5179,204.9686,51058.0
2017-04-06 15:50:00,218.28,218.31,217.92,218.05,27878.0,204.9498,204.978,204.6118,204.7339,27878.0
2017-04-06 15:55:00,217.97,218.36,217.97,218.21,38564.0,204.6587,205.0249,204.6587,204.8841,38564.0
2017-04-07 09:30:00,218.7,220.72,218.7,220.55,13835.0,205.3442,207.2408,205.3442,207.0812,13835.0
2017-04-07 09:35:00,220.93,221.63,220.5,221.3,29396.0,207.438,208.0952,207.0342,207.7854,29396.0
2017-04-07 09:40:00,221.07,221.57,220.78,221.18,11358.0,207.5694,208.0389,207.2971,207.6727,11358.0
2017-04-07 09:45:00,221.06,221.18,220.23,220.29,12478.0,207.56,207.6727,206.7807,206.8371,12478.0
2017-04-07 09:50:00,220.4,220.6,219.29,219.4,7940.0,206.9403,207.1281,205.8981,206.0014,7940.0
2017-04-07 09:55:00,219.31,219.51,218.75,219.08,8829.0,205.9169,206.1047,205.3911,205.701,8829.0
2017-04-07 10:00:00,219.17,219.58,218.93,219.58,6355.0,205.7855,206.1704,205.5601,206.1704,6355.0
2017-04-07 10:05:00,219.88,220.53,219.67,220.52,3800.0,206.4521,207.0624,206.2549,207.053,3800.0
2017-04-07 10:10:00,220.63,221.04,220.26,220.31,17062.0,207.1563,207.5413,206.8089,206.8558,17062.0
2017-04-07 10:15:00,220.43,221.28,220.25,221.24,12290.0,206.9685,207.7666,206.7995,207.729,12290.0
2017-04-07 10:20:00,221.14,221.36,220.92,221.1,5866.0,207.6352,207.8417,207.4286,207.5976,5866.0
2017-04-07 10:25:00,221.11,221.11,220.64,220.94,3792.0,207.607,207.607,207.1657,207.4474,3792.0
2017-04-07 10:30:00,220.72,221.34,220.43,221.34,3400.0,207.2408,207.8229,206.9685,207.8229,3400.0
2017-04-07 10:35:00,221.14,221.4,220.7,221.35,15730.0,207.6352,207.8793,207.222,207.8323,15730.0
2017-04-07 10:40:00,221.3,221.31,220.89,221.22,9024.0,207.7854,207.7948,207.4004,207.7103,9024.0
2017-04-07 10:45:00,221.04,221.14,220.79,220.84,11904.0,207.5413,207.6352,207.3065,207.3535,11904.0
2017-04-07 10:50:00,220.91,220.91,220.45,220.56,3300.0,207.4192,207.4192,206.9873,207.0906,3300.0
2017-04-07 10:55:00,220.55,220.9,220.41,220.69,5395.0,207.0812,207.4098,206.9497,207.2126,5395.0
2017-04-07 11:00:00,220.67,221.02,220.57,220.67,3510.0,207.1939,207.5225,207.1,207.1939,3510.0
2017-04-07 11:05:00,220.46,220.51,219.83,219.96,13991.0,206.9967,207.0436,206.4052,206.5272,13991.0
2017-04-07 11:10:00,219.97,220.42,219.93,220.42,10492.0,206.5366,206.9591,206.499,206.9591,10492.0
2017-04-07 11:15:00,220.46,220.6,220.25,220.32,11028.0,206.9967,207.1281,206.7995,206.8652,11028.0
2017-04-07 11:20:00,220.32,220.87,220.32,220.78,5500.0,206.8652,207.3816,206.8652,207.2971,5500.0
2017-04-07 11:25:00,220.89,220.89,220.54,220.59,3200.0,207.4004,207.4004,207.0718,207.1187,3200.0
2017-04-07 11:30:00,220.4,220.62,220.13,220.56,5800.0,206.9403,207.1469,206.6868,207.0906,5800.0
2017-04-07 11:35:00,220.62,220.66,220.35,220.56,3212.0,207.1469,207.1845,206.8934,207.0906,3212.0
2017-04-07 11:40:00,220.44,220.46,220.13,220.4,3427.0,206.9779,206.9967,206.6868,206.9403,3427.0
2017-04-07 11:45:00,220.2,220.54,220.2,220.48,7243.0,206.7526,207.0718,206.7526,207.0155,7243.0
2017-04-07 11:50:00,220.56,221.2,220.53,221.14,6572.0,207.0906,207.6915,207.0624,207.6352,6572.0
2017-04-07 11:55:00,221.18,221.59,221.18,221.47,8762.0,207.6727,208.0577,207.6727,207.945,8762.0
2017-04-07 12:00:00,221.53,221.71,221.32,221.71,7677.0,208.0013,208.1703,207.8042,208.1703,7677.0
2017-04-07 12:05:00,221.72,221.86,221.6,221.83,2667.0,208.1797,208.3112,208.0671,208.283,2667.0
2017-04-07 12:10:00,221.91,222.09,221.66,222.09,7049.0,208.3581,208.5271,208.1234,208.5271,7049.0
2017-04-07 12:15:00,222.13,222.8,222.13,222.79,7300.0,208.5647,209.1938,208.5647,209.1844,7300.0
2017-04-07 12:20:00,222.79,222.83,222.53,222.83,8902.0,209.1844,209.2219,208.9403,209.2219,8902.0
2017-04-07 12:25:00,222.83,222.84,222.68,222.71,4200.0,209.2219,209.2313,209.0811,209.1093,4200.0
2017-04-07 12:30:00,222.77,222.92,222.77,222.92,5041.0,209.1656,209.3065,209.1656,209.3065,5041.0
2017-04-07 12:35:00,222.86,223.22,222.81,223.22,11245.0,209.2501,209.5881,209.2032,209.5881,11245.0
2017-04-07 12:40:00,223.26,223.32,223.1,223.26,6400.0,209.6257,209.682,209.4755,209.6257,6400.0
2017-04-07 12:45:00,223.2,223.49,223.19,223.47,3500.0,209.5694,209.8416,209.56,209.8229,3500.0
2017-04-07 12:50:00,223.4,223.55,223.36,223.46,4400.0,209.7571,209.898,209.7196,209.8135,4400.0
2017-04-07 12:55:00,223.5,223.54,223.25,223.4,7875.0,209.851,209.8886,209.6163,209.7571,7875.0
2017-04-07 13:00:00,223.24,223.24,222.59,222.59,3019.0,209.6069,209.6069,208.9966,208.9966,3019.0
2017-04-07 13:05:00,222.61,222.67,222.38,222.63,3610.0,209.0154,209.0717,208.7994,209.0342,3610.0
2017-04-07 13:10:00,222.67,222.96,222.66,222.92,2939.0,209.0717,209.344,209.0623,209.3065,2939.0
2017-04-07 13:15:00,222.92,222.92,222.4,222.4,6625.0,209.3065,209.3065,208.8182,208.8182,6625.0
2017-04-07 13:20:00,222.43,222.67,222.37,222.59,6985.0,208.8464,209.0717,208.79,208.9966,6985.0
2017-04-07 13:25:00,222.54,222.82,222.38,222.7,5847.0,208.9497,209.2126,208.7994,209.0999,5847.0
2017-04-07 13:30:00,222.73,223.09,222.73,222.9,3061.0,209.1281,209.4661,209.1281,209.2877,3061.0
2017-04-07 13:35:00,222.9,223.16,222.73,222.83,5167.0,209.2877,209.5318,209.1281,209.2219,5167.0
2017-04-07 13:40:00,222.77,222.77,222.27,222.43,9087.0,209.1656,209.1656,208.6961,208.8464,9087.0
2017-04-07 13:45:00,222.41,222.42,222.19,222.22,4200.0,208.8276,208.837,208.621,208.6492,4200.0
2017-04-07 13:50:00,222.17,222.21,221.96,222.0,5119.0,208.6023,208.6398,208.4051,208.4426,5119.0
2017-04-07 13:55:00,222.0,222.21,221.81,221.81,5421.0,208.4426,208.6398,208.2642,208.2642,5421.0
2017-04-07 14:00:00,221.81,222.16,221.81,222.02,4399.0,208.2642,208.5929,208.2642,208.4614,4399.0
2017-04-07 14:05:00,222.09,222.16,221.82,221.91,5072.0,208.5271,208.5929,208.2736,208.3581,5072.0
2017-04-07 14:10:00,221.86,222.02,221.75,221.75,4191.0,208.3112,208.4614,208.2079,208.2079,4191.0
2017-04-07 14:15:00,221.75,221.75,221.5,221.51,6663.0,208.2079,208.2079,207.9732,207.9826,6663.0
2017-04-07 14:20:00,221.53,222.1,221.53,221.91,6073.0,208.0013,208.5365,208.0013,208.3581,6073.0
2017-04-07 14:25:00,222.03,222.04,221.65,221.65,4115.0,208.4708,208.4802,208.114,208.114,4115.0
2017-04-07 14:30:00,221.68,221.68,221.39,221.63,7390.0,208.1422,208.1422,207.8699,208.0952,7390.0
2017-04-07 14:35:00,221.67,221.92,221.6,221.9,9400.0,208.1328,208.3675,208.0671,208.3487,9400.0
2017-04-07 14:40:00,221.83,221.85,221.42,221.47,8036.0,208.283,208.3018,207.8981,207.945,8036.0
2017-04-07 14:45:00,221.44,221.71,221.38,221.69,9942.0,207.9168,208.1703,207.8605,208.1516,9942.0
2017-04-07 14:50:00,221.69,221.74,221.41,221.53,7203.0,208.1516,208.1985,207.8887,208.0013,7203.0
2017-04-07 14:55:00,221.69,221.69,221.2,221.27,5045.0,208.1516,208.1516,207.6915,207.7572,5045.0
2017-04-07 15:00:00,221.28,221.49,221.22,221.31,5928.0,207.7666,207.9638,207.7103,207.7948,5928.0
2017-04-07 15:05:00,221.29,221.68,221.29,221.52,9458.0,207.776,208.1422,207.776,207.9919,9458.0
2017-04-07 15:10:00,221.57,221.83,221.55,221.73,9018.0,208.0389,208.283,208.0201,208.1891,9018.0
2017-04-07 15:15:00,221.76,221.99,221.65,221.86,9411.0,208.2173,208.4332,208.114,208.3112,9411.0
2017-04-07 15:20:00,221.82,221.9,221.66,221.87,6013.0,208.2736,208.3487,208.1234,208.3206,6013.0
2017-04-07 15:25:00,221.86,222.0,221.45,221.45,10203.0,208.3112,208.4426,207.9262,207.9262,10203.0
2017-04-07 15:30:00,221.45,221.46,221.16,221.42,9700.0,207.9262,207.9356,207.6539,207.8981,9700.0
2017-04-07 15:35:00,221.34,221.61,221.28,221.6,13497.0,207.8229,208.0765,207.7666,208.0671,13497.0
2017-04-07 15:40:00,221.6,221.65,221.49,221.59,14542.0,208.0671,208.114,207.9638,208.0577,14542.0
2017-04-07 15:45:00,221.54,221.86,221.43,221.44,23136.0,208.0107,208.3112,207.9074,207.9168,23136.0
2017-04-07 15:50:00,221.41,221.5,221.32,221.4,15275.0,207.8887,207.9732,207.8042,207.8793,15275.0
2017-04-07 15:55:00,221.45,221.65,221.17,221.51,56680.0,207.9262,208.114,207.6633,207.9826,56680.0
2017-04-10 09:30:00,221.54,222.03,220.64,221.33,4154.0,208.0107,208.4708,207.1657,207.8136,4154.0
2017-04-10 09:35:00,221.18,221.39,220.52,220.61,900.0,207.6727,207.8699,207.053,207.1375,900.0
2017-04-10 09:40:00,220.69,221.49,220.69,221.49,1800.0,207.2126,207.9638,207.2126,207.9638,1800.0
2017-04-10 09:45:00,221.41,221.41,220.59,220.7,1300.0,207.8887,207.8887,207.1187,207.222,1300.0
2017-04-10 09:50:00,220.37,220.65,219.88,220.65,4587.0,206.9122,207.1751,206.4521,207.1751,4587.0
2017-04-10 09:55:00,220.65,221.31,220.16,220.95,10680.0,207.1751,207.7948,206.715,207.4568,10680.0
2017-04-10 10:00:00,221.12,221.12,220.65,221.01,1859.0,207.6164,207.6164,207.1751,207.5131,1859.0
2017-04-10 10:05:00,221.18,221.34,221.08,221.08,1820.0,207.6727,207.8229,207.5788,207.5788,1820.0
2017-04-10 10:10:00,220.76,220.94,220.48,220.94,900.0,207.2784,207.4474,207.0155,207.4474,900.0
2017-04-10 10:15:00,220.99,221.3,220.86,221.16,2625.0,207.4943,207.7854,207.3723,207.6539,2625.0
2017-04-10 10:20:00,220.99,221.18,220.82,221.11,5752.0,207.4943,207.6727,207.3347,207.607,5752.0
2017-04-10 10:25:00,221.01,221.02,220.84,220.9,4632.0,207.5131,207.5225,207.3535,207.4098,4632.0
2017-04-10 10:30:00,220.97,221.66,220.97,221.48,4279.0,207.4755,208.1234,207.4755,207.9544,4279.0
2017-04-10 10:35:00,221.5,221.54,220.92,221.11,9736.0,207.9732,208.0107,207.4286,207.607,9736.0
2017-04-10 10:40:00,220.99,221.56,220.87,221.56,5145.0,207.4943,208.0295,207.3816,208.0295,5145.0
2017-04-10 10:45:00,221.47,221.57,220.82,221.0,4350.0,207.945,208.0389,207.3347,207.5037,4350.0
2017-04-10 10:50:00,221.0,221.15,221.0,221.15,556.0,207.5037,207.6445,207.5037,207.6445,556.0
2017-04-10 10:55:00,220.94,221.05,220.61,220.61,6843.0,207.4474,207.5507,207.1375,207.1375,6843.0
2017-04-10 11:00:00,220.79,220.98,220.68,220.95,2855.0,207.3065,207.4849,207.2032,207.4568,2855.0
2017-04-10 11:05:00,220.96,221.15,220.83,221.1,5150.0,207.4661,207.6445,207.3441,207.5976,5150.0
2017-04-10 11:10:00,221.17,221.37,221.17,221.33,900.0,207.6633,207.8511,207.6633,207.8136,900.0
2017-04-10 11:15:00,221.29,221.63,221.29,221.62,2812.0,207.776,208.0952,207.776,208.0858,2812.0
2017-04-10 11:20:00,221.71,221.77,221.61,221.61,1000.0,208.1703,208.2267,208.0765,208.0765,1000.0
2017-04-10 11:25:00,221.63,221.71,221.47,221.53,3300.0,208.0952,208.1703,207.945,208.0013,3300.0
2017-04-10 11:30:00,221.53,221.53,221.02,221.02,506.0,208.0013,208.0013,207.5225,207.5225,506.0
2017-04-10 11:35:00,220.83,221.04,220.68,220.72,4300.0,207.3441,207.5413,207.2032,207.2408,4300.0
2017-04-10 11:40:00,220.8,220.87,220.41,220.81,4400.0,207.3159,207.3816,206.9497,207.3253,4400.0
2017-04-10 11:45:00,220.57,220.75,220.42,220.75,2421.0,207.1,207.269,206.9591,207.269,2421.0
2017-04-10 11:50:00,220.58,220.99,220.57,220.79,5056.0,207.1094,207.4943,207.1,207.3065,5056.0
2017-04-10 11:55:00,221.03,221.03,220.4,220.72,7400.0,207.5319,207.5319,206.9403,207.2408,7400.0
2017-04-10 12:00:00,220.72,220.85,220.52,220.79,3000.0,207.2408,207.3629,207.053,207.3065,3000.0
2017-04-10 12:05:00,220.68,220.76,220.39,220.5,6823.0,207.2032,207.2784,206.931,207.0342,6823.0
2017-04-10 12:10:00,220.5,220.5,220.03,220.03,12013.0,207.0342,207.0342,206.5929,206.5929,12013.0
2017-04-10 12:15:00,220.17,220.2,219.77,219.82,1865.0,206.7244,206.7526,206.3488,206.3958,1865.0
2017-04-10 12:20:00,219.96,220.02,219.69,219.69,1600.0,206.5272,206.5836,206.2737,206.2737,1600.0
2017-04-10 12:25:00,219.59,219.75,219.58,219.75,1100.0,206.1798,206.33,206.1704,206.33,1100.0
2017-04-10 12:30:00,219.58,219.74,219.55,219.69,2203.0,206.1704,206.3207,206.1423,206.2737,2203.0
2017-04-10 12:35:00,219.9,219.97,219.85,219.88,1100.0,206.4709,206.5366,206.4239,206.4521,1100.0
2017-04-10 12:40:00,219.87,220.48,219.87,220.48,3926.0,206.4427,207.0155,206.4427,207.0155,3926.0
2017-04-10 12:45:00,220.53,220.53,220.53,220.53,100.0,207.0624,207.0624,207.0624,207.0624,100.0
2017-04-10 12:50:00,220.65,221.24,220.65,221.24,6900.0,207.1751,207.729,207.1751,207.729,6900.0
2017-04-10 12:55:00,221.15,221.73,221.15,221.37,8374.0,207.6445,208.1891,207.6445,207.8511,8374.0
2017-04-10 13:00:00,221.26,221.26,220.98,220.98,1200.0,207.7478,207.7478,207.4849,207.4849,1200.0
2017-04-10 13:05:00,221.03,221.17,221.02,221.14,829.0,207.5319,207.6633,207.5225,207.6352,829.0
2017-04-10 13:10:00,221.14,221.39,221.13,221.39,1534.0,207.6352,207.8699,207.6258,207.8699,1534.0
2017-04-10 13:15:00,221.22,221.33,221.2,221.32,3400.0,207.7103,207.8136,207.6915,207.8042,3400.0
2017-04-10 13:20:00,221.29,221.45,221.29,221.41,1400.0,207.776,207.9262,207.776,207.8887,1400.0
2017-04-10 13:25:00,221.43,221.45,221.24,221.24,2900.0,207.9074,207.9262,207.729,207.729,2900.0
2017-04-10 13:30:00,221.21,221.22,221.12,221.2,1618.0,207.7009,207.7103,207.6164,207.6915,1618.0
2017-04-10 13:35:00,221.29,221.72,221.29,221.69,1085.0,207.776,208.1797,207.776,208.1516,1085.0
2017-04-10 13:40:00,221.71,221.9,221.62,221.67,3142.0,208.1703,208.3487,208.0858,208.1328,3142.0
2017-04-10 13:45:00,221.61,221.72,221.5,221.72,2015.0,208.0765,208.1797,207.9732,208.1797,2015.0
2017-04-10 13:50:00,221.73,221.73,221.32,221.5,2400.0,208.1891,208.1891,207.8042,207.9732,2400.0
2017-04-10 13:55:00,221.37,221.53,221.37,221.52,900.0,207.8511,208.0013,207.8511,207.9919,900.0
2017-04-10 14:00:00,221.43,221.45,221.05,221.21,3200.0,207.9074,207.9262,207.5507,207.7009,3200.0
2017-04-10 14:05:00,221.23,221.32,221.21,221.29,2300.0,207.7197,207.8042,207.7009,207.776,2300.0
2017-04-10 14:10:00,221.33,221.44,221.24,221.44,4020.0,207.8136,207.9168,207.729,207.9168,4020.0
2017-04-10 14:15:00,221.47,221.68,221.35,221.48,6014.0,207.945,208.1422,207.8323,207.9544,6014.0
2017-04-10 14:20:00,221.38,221.38,221.23,221.27,1300.0,207.8605,207.8605,207.7197,207.7572,1300.0
2017-04-10 14:25:00,221.35,221.35,220.75,220.75,2657.0,207.8323,207.8323,207.269,207.269,2657.0
2017-04-10 14:30:00,220.82,221.06,220.66,221.06,3401.0,207.3347,207.56,207.1845,207.56,3401.0
2017-04-10 14:35:00,221.1,221.13,220.92,220.92,1600.0,207.5976,207.6258,207.4286,207.4286,1600.0
2017-04-10 14:40:00,221.0,221.33,220.92,221.33,4944.0,207.5037,207.8136,207.4286,207.8136,4944.0
2017-04-10 14:45:00,221.37,221.63,221.37,221.63,1945.0,207.8511,208.0952,207.8511,208.0952,1945.0
2017-04-10 14:50:00,221.62,221.95,221.62,221.74,5100.0,208.0858,208.3957,208.0858,208.1985,5100.0
2017-04-10 14:55:00,221.68,221.68,221.47,221.47,578.0,208.1422,208.1422,207.945,207.945,578.0
2017-04-10 15:00:00,221.46,221.65,221.18,221.25,9360.0,207.9356,208.114,207.6727,207.7384,9360.0
2017-04-10 15:05:00,221.32,221.42,220.95,221.06,5500.0,207.8042,207.8981,207.4568,207.56,5500.0
2017-04-10 15:10:00,221.06,221.2,220.96,221.15,4300.0,207.56,207.6915,207.4661,207.6445,4300.0
2017-04-10 15:15:00,221.08,221.37,221.08,221.24,5295.0,207.5788,207.8511,207.5788,207.729,5295.0
2017-04-10 15:20:00,221.18,221.25,220.55,220.63,2100.0,207.6727,207.7384,207.0812,207.1563,2100.0
2017-04-10 15:25:00,220.59,220.82,220.59,220.69,5761.0,207.1187,207.3347,207.1187,207.2126,5761.0
2017-04-10 15:30:00,220.62,220.73,220.51,220.55,3934.0,207.1469,207.2502,207.0436,207.0812,3934.0
2017-04-10 15:35:00,220.53,220.92,220.53,220.84,7140.0,207.0624,207.4286,207.0624,207.3535,7140.0
2017-04-10 15:40:00,220.8,220.8,220.48,220.48,6766.0,207.3159,207.3159,207.0155,207.0155,6766.0
2017-04-10 15:45:00,220.47,220.54,220.3,220.32,7037.0,207.0061,207.0718,206.8465,206.8652,7037.0
2017-04-10 15:50:00,220.35,220.51,220.29,220.3,7000.0,206.8934,207.0436,206.8371,206.8465,7000.0
2017-04-10 15:55:00,220.36,220.46,220.15,220.31,18613.0,206.9028,206.9967,206.7056,206.8558,18613.0
2017-04-11 09:30:00,219.84,219.84,219.2,219.2,2428.0,206.4145,206.4145,205.8136,205.8136,2428.0
2017-04-11 09:35:00,219.56,220.21,218.75,218.75,3552.0,206.1516,206.7619,205.3911,205.3911,3552.0
2017-04-11 09:40:00,218.97,218.97,218.29,218.29,1400.0,205.5977,205.5977,204.9592,204.9592,1400.0
2017-04-11 09:45:00,218.26,218.7,217.4,217.88,2700.0,204.931,205.3442,204.1236,204.5742,2700.0
2017-04-11 09:50:00,217.92,217.92,217.02,217.18,2100.0,204.6118,204.6118,203.7668,203.917,2100.0
2017-04-11 09:55:00,217.34,217.34,216.63,217.03,5219.0,204.0672,204.0672,203.4006,203.7761,5219.0
2017-04-11 10:00:00,216.97,216.97,216.08,216.54,15235.0,203.7198,203.7198,202.8842,203.3161,15235.0
2017-04-11 10:05:00,216.56,216.6,216.22,216.6,4484.0,203.3349,203.3724,203.0156,203.3724,4484.0
2017-04-11 10:10:00,216.69,216.72,216.05,216.05,5071.0,203.4569,203.4851,202.856,202.856,5071.0
2017-04-11 10:15:00,215.92,215.92,215.16,215.35,7700.0,202.7339,202.7339,202.0203,202.1987,7700.0
2017-04-11 10:20:00,215.16,215.31,214.37,214.53,13821.0,202.0203,202.1612,201.2786,201.4288,13821.0
2017-04-11 10:25:00,214.7,215.01,214.56,214.87,7002.0,201.5884,201.8795,201.457,201.7481,7002.0
2017-04-11 10:30:00,214.82,214.82,214.07,214.25,6313.0,201.7011,201.7011,200.9969,201.1659,6313.0
2017-04-11 10:35:00,214.36,215.63,214.35,215.57,8700.0,201.2692,202.4616,201.2598,202.4053,8700.0
2017-04-11 10:40:00,215.37,215.55,215.17,215.55,13709.0,202.2175,202.3865,202.0297,202.3865,13709.0
2017-04-11 10:45:00,215.68,216.0,215.47,215.47,6436.0,202.5086,202.8091,202.3114,202.3114,6436.0
2017-04-11 10:50:00,215.37,215.46,215.1,215.2,3152.0,202.2175,202.302,201.964,202.0579,3152.0
2017-04-11 10:55:00,215.42,215.7,215.3,215.67,3200.0,202.2645,202.5274,202.1518,202.4992,3200.0
2017-04-11 11:00:00,215.63,215.87,215.61,215.86,2120.0,202.4616,202.687,202.4429,202.6776,2120.0
2017-04-11 11:05:00,215.94,215.98,215.68,215.9,600.0,202.7527,202.7903,202.5086,202.7152,600.0
2017-04-11 11:10:00,215.7,215.8,215.27,215.43,2580.0,202.5274,202.6213,202.1236,202.2739,2580.0
2017-04-11 11:15:00,215.29,215.49,215.15,215.49,2841.0,202.1424,202.3302,202.011,202.3302,2841.0
2017-04-11 11:20:00,215.61,215.65,215.31,215.65,1144.0,202.4429,202.4804,202.1612,202.4804,1144.0
2017-04-11 11:25:00,215.36,215.44,215.15,215.15,3065.0,202.2081,202.2832,202.011,202.011,3065.0
2017-04-11 11:30:00,215.43,215.69,215.34,215.4,7544.0,202.2739,202.518,202.1894,202.2457,7544.0
2017-04-11 11:35:00,215.4,215.49,215.28,215.42,3560.0,202.2457,202.3302,202.133,202.2645,3560.0
2017-04-11 11:40:00,215.37,215.37,215.11,215.29,4780.0,202.2175,202.2175,201.9734,202.1424,4780.0
2017-04-11 11:45:00,215.1,215.29,214.98,215.26,3275.0,201.964,202.1424,201.8513,202.1142,3275.0
2017-04-11 11:50:00,215.16,215.58,215.16,215.5,27592.0,202.0203,202.4147,202.0203,202.3396,27592.0
2017-04-11 11:55:00,215.5,215.97,215.5,215.5,10751.0,202.3396,202.7809,202.3396,202.3396,10751.0
2017-04-11 12:00:00,215.61,215.72,215.36,215.46,6727.0,202.4429,202.5461,202.2081,202.302,6727.0
2017-04-11 12:05:00,215.58,215.75,215.33,215.73,2457.0,202.4147,202.5743,202.18,202.5555,2457.0
2017-04-11 12:10:00,215.62,215.75,215.56,215.75,2700.0,202.4523,202.5743,202.3959,202.5743,2700.0
2017-04-11 12:15:00,215.7,216.16,215.7,216.16,1200.0,202.5274,202.9593,202.5274,202.9593,1200.0
2017-04-11 12:20:00,216.37,216.37,215.83,215.83,6025.0,203.1565,203.1565,202.6494,202.6494,6025.0
2017-04-11 12:25:00,215.92,216.3,215.9,216.3,2660.0,202.7339,203.0907,202.7152,203.0907,2660.0
2017-04-11 12:30:00,216.33,216.5,216.33,216.5,400.0,203.1189,203.2785,203.1189,203.2785,400.0
2017-04-11 12:35:00,216.5,216.66,216.42,216.57,1501.0,203.2785,203.4287,203.2034,203.3442,1501.0
2017-04-11 12:40:00,216.63,216.63,216.35,216.35,3934.0,203.4006,203.4006,203.1377,203.1377,3934.0
2017-04-11 12:45:00,216.22,216.22,216.13,216.2,400.0,203.0156,203.0156,202.9311,202.9968,400.0
2017-04-11 12:50:00,216.26,216.5,216.25,216.47,3530.0,203.0532,203.2785,203.0438,203.2503,3530.0
2017-04-11 12:55:00,216.56,216.78,216.55,216.78,500.0,203.3349,203.5414,203.3255,203.5414,500.0
2017-04-11 13:00:00,216.82,217.09,216.74,217.09,3500.0,203.579,203.8325,203.5039,203.8325,3500.0
2017-04-11 13:05:00,217.27,217.28,217.27,217.28,300.0,204.0015,204.0109,204.0015,204.0109,300.0
2017-04-11 13:10:00,217.21,217.26,217.0,217.19,3877.0,203.9452,203.9921,203.748,203.9264,3877.0
2017-04-11 13:15:00,217.12,217.27,217.08,217.24,1730.0,203.8607,204.0015,203.8231,203.9733,1730.0
2017-04-11 13:20:00,217.13,217.26,217.12,217.14,1900.0,203.87,203.9921,203.8607,203.8794,1900.0
2017-04-11 13:25:00,217.31,217.62,217.31,217.62,800.0,204.039,204.3301,204.039,204.3301,800.0
2017-04-11 13:30:00,217.55,217.93,217.55,217.93,21305.0,204.2644,204.6212,204.2644,204.6212,21305.0
2017-04-11 13:35:00,217.97,218.17,217.95,218.17,1000.0,204.6587,204.8465,204.64,204.8465,1000.0
2017-04-11 13:40:00,218.18,218.18,217.69,217.88,1506.0,204.8559,204.8559,204.3958,204.5742,1506.0
2017-04-11 13:45:00,217.69,217.79,217.63,217.74,1550.0,204.3958,204.4897,204.3395,204.4428,1550.0
2017-04-11 13:50:00,217.71,217.77,217.69,217.7,701.0,204.4146,204.471,204.3958,204.4052,701.0
2017-04-11 13:55:00,217.71,218.05,217.63,217.92,2600.0,204.4146,204.7339,204.3395,204.6118,2600.0
2017-04-11 14:00:00,218.09,218.39,218.09,218.17,2581.0,204.7714,205.0531,204.7714,204.8465,2581.0
2017-04-11 14:05:00,218.29,218.86,218.28,218.65,2900.0,204.9592,205.4944,204.9498,205.2972,2900.0
2017-04-11 14:10:00,218.67,218.68,218.12,218.27,3159.0,205.316,205.3254,204.7996,204.9404,3159.0
2017-04-11 14:15:00,218.39,218.39,217.89,217.89,2182.0,205.0531,205.0531,204.5836,204.5836,2182.0
2017-04-11 14:20:00,218.08,218.24,218.01,218.24,2088.0,204.762,204.9123,204.6963,204.9123,2088.0
2017-04-11 14:25:00,218.29,218.45,218.29,218.4,1700.0,204.9592,205.1094,204.9592,205.0625,1700.0
2017-04-11 14:30:00,218.36,218.63,218.36,218.63,3601.0,205.0249,205.2784,205.0249,205.2784,3601.0
2017-04-11 14:35:00,218.63,218.63,218.31,218.31,2800.0,205.2784,205.2784,204.978,204.978,2800.0
2017-04-11 14:40:00,218.35,218.52,218.3,218.52,6400.0,205.0155,205.1752,204.9686,205.1752,6400.0
2017-04-11 14:45:00,218.49,218.8,218.48,218.75,2300.0,205.147,205.4381,205.1376,205.3911,2300.0
2017-04-11 14:50:00,218.89,219.12,218.86,219.12,1664.0,205.5226,205.7385,205.4944,205.7385,1664.0
2017-04-11 14:55:00,219.14,219.14,218.72,218.72,2897.0,205.7573,205.7573,205.3629,205.3629,2897.0
2017-04-11 15:00:00,218.57,218.85,218.57,218.85,4746.0,205.2221,205.485,205.2221,205.485,4746.0
2017-04-11 15:05:00,218.87,218.87,218.41,218.72,6874.0,205.5038,205.5038,205.0719,205.3629,6874.0
2017-04-11 15:10:00,218.83,218.95,218.6,218.6,3402.0,205.4662,205.5789,205.2503,205.2503,3402.0
2017-04-11 15:15:00,218.5,218.64,218.32,218.64,5500.0,205.1564,205.2878,204.9874,205.2878,5500.0
2017-04-11 15:20:00,218.6,218.92,218.6,218.79,5590.0,205.2503,205.5507,205.2503,205.4287,5590.0
2017-04-11 15:25:00,218.85,218.97,218.79,218.91,6544.0,205.485,205.5977,205.4287,205.5413,6544.0
2017-04-11 15:30:00,218.84,219.4,218.79,219.4,6493.0,205.4756,206.0014,205.4287,206.0014,6493.0
2017-04-11 15:35:00,219.39,219.68,219.22,219.35,12267.0,205.992,206.2643,205.8324,205.9545,12267.0
2017-04-11 15:40:00,219.37,219.4,219.0,219.01,5845.0,205.9732,206.0014,205.6258,205.6352,5845.0
2017-04-11 15:45:00,218.99,219.11,218.83,218.99,7259.0,205.6165,205.7291,205.4662,205.6165,7259.0
2017-04-11 15:50:00,219.02,219.35,219.02,219.27,6100.0,205.6446,205.9545,205.6446,205.8794,6100.0
2017-04-11 15:55:00,219.32,219.68,219.17,219.61,21526.0,205.9263,206.2643,205.7855,206.1986,21526.0
2017-04-12 09:30:00,218.8,218.8,217.62,217.62,3825.0,205.4381,205.4381,204.3301,204.3301,3825.0
2017-04-12 09:35:00,217.5,217.69,216.99,217.64,1000.0,204.2174,204.3958,203.7386,204.3489,1000.0
2017-04-12 09:40:00,217.23,217.97,217.22,217.53,2447.0,203.9639,204.6587,203.9545,204.2456,2447.0
2017-04-12 09:45:00,217.39,217.39,217.0,217.03,1249.0,204.1142,204.1142,203.748,203.7761,1249.0
2017-04-12 09:50:00,217.18,217.82,216.55,217.73,5380.0,203.917,204.5179,203.3255,204.4334,5380.0
2017-04-12 09:55:00,217.51,217.51,217.14,217.33,3405.0,204.2268,204.2268,203.8794,204.0578,3405.0
2017-04-12 10:00:00,217.59,217.6,217.21,217.21,650.0,204.302,204.3113,203.9452,203.9452,650.0
2017-04-12 10:05:00,217.19,217.26,217.08,217.1,1199.0,203.9264,203.9921,203.8231,203.8419,1199.0
2017-04-12 10:10:00,216.91,216.91,216.55,216.67,4675.0,203.6635,203.6635,203.3255,203.4381,4675.0
2017-04-12 10:15:00,216.77,216.78,216.3,216.3,10021.0,203.532,203.5414,203.0907,203.0907,10021.0
2017-04-12 10:20:00,216.29,216.29,215.65,215.82,3356.0,203.0813,203.0813,202.4804,202.64,3356.0
2017-04-12 10:25:00,215.68,215.69,214.91,215.03,6249.0,202.5086,202.518,201.7856,201.8983,6249.0
2017-04-12 10:30:00,215.13,215.97,215.05,215.91,5709.0,201.9922,202.7809,201.9171,202.7245,5709.0
2017-04-12 10:35:00,216.08,216.17,215.36,215.89,4671.0,202.8842,202.9687,202.2081,202.7058,4671.0
2017-04-12 10:40:00,215.74,216.03,215.01,215.01,4820.0,202.5649,202.8372,201.8795,201.8795,4820.0
2017-04-12 10:45:00,215.01,215.1,214.62,214.85,5003.0,201.8795,201.964,201.5133,201.7293,5003.0
2017-04-12 10:50:00,214.84,215.07,214.76,214.82,2801.0,201.7199,201.9358,201.6448,201.7011,2801.0
2017-04-12 10:55:00,215.0,215.27,214.94,214.94,2595.0,201.8701,202.1236,201.8138,201.8138,2595.0
2017-04-12 11:00:00,214.98,214.99,214.61,214.61,2000.0,201.8513,201.8607,201.5039,201.5039,2000.0
2017-04-12 11:05:00,214.76,215.01,214.64,214.82,4347.0,201.6448,201.8795,201.5321,201.7011,4347.0
2017-04-12 11:10:00,214.84,214.84,214.33,214.34,1600.0,201.7199,201.7199,201.241,201.2504,1600.0
2017-04-12 11:15:00,214.33,214.33,213.91,213.94,4907.0,201.241,201.241,200.8467,200.8749,4907.0
2017-04-12 11:20:00,213.83,214.28,213.6,213.88,20617.0,200.7716,201.1941,200.5556,200.8185,20617.0
2017-04-12 11:25:00,214.02,214.17,213.96,213.96,3025.0,200.95,201.0908,200.8936,200.8936,3025.0
2017-04-12 11:30:00,214.07,214.07,213.62,213.75,2175.0,200.9969,200.9969,200.5744,200.6965,2175.0
2017-04-12 11:35:00,213.63,213.63,213.17,213.44,5403.0,200.5838,200.5838,200.1519,200.4054,5403.0
2017-04-12 11:40:00,213.44,213.53,213.35,213.36,8691.0,200.4054,200.4899,200.3209,200.3303,8691.0
2017-04-12 11:45:00,213.11,213.12,212.5,212.66,11142.0,200.0955,200.1049,199.5228,199.673,11142.0
2017-04-12 11:50:00,212.75,212.75,212.06,212.06,3825.0,199.7575,199.7575,199.1097,199.1097,3825.0
2017-04-12 11:55:00,212.06,212.4,212.01,212.4,11348.0,199.1097,199.4289,199.0627,199.4289,11348.0
2017-04-12 12:00:00,212.38,212.81,212.21,212.81,11521.0,199.4101,199.8139,199.2505,199.8139,11521.0
2017-04-12 12:05:00,212.8,212.8,212.52,212.58,4800.0,199.8045,199.8045,199.5416,199.5979,4800.0
2017-04-12 12:10:00,212.58,213.08,212.57,212.93,7484.0,199.5979,200.0674,199.5885,199.9265,7484.0
2017-04-12 12:15:00,212.97,213.1,212.77,212.79,3900.0,199.9641,200.0862,199.7763,199.7951,3900.0
2017-04-12 12:20:00,212.75,212.8,212.58,212.61,2800.0,199.7575,199.8045,199.5979,199.6261,2800.0
2017-04-12 12:25:00,212.72,212.8,212.4,212.61,4727.0,199.7294,199.8045,199.4289,199.6261,4727.0
2017-04-12 12:30:00,212.61,212.72,212.59,212.65,2900.0,199.6261,199.7294,199.6073,199.6636,2900.0
2017-04-12 12:35:00,212.57,212.69,212.22,212.22,4784.0,199.5885,199.7012,199.2599,199.2599,4784.0
2017-04-12 12:40:00,212.12,212.13,211.85,211.99,10932.0,199.166,199.1754,198.9125,199.0439,10932.0
2017-04-12 12:45:00,212.06,212.18,211.79,211.99,7499.0,199.1097,199.2223,198.8562,199.0439,7499.0
2017-04-12 12:50:00,211.99,212.25,211.86,211.97,7221.0,199.0439,199.2881,198.9219,199.0252,7221.0
2017-04-12 12:55:00,211.91,212.45,211.75,212.45,7035.0,198.9688,199.4758,198.8186,199.4758,7035.0
2017-04-12 13:00:00,212.39,212.92,212.34,212.68,13916.0,199.4195,199.9171,199.3726,199.6918,13916.0
2017-04-12 13:05:00,212.68,213.12,212.54,213.0,17675.0,199.6918,200.1049,199.5603,199.9923,17675.0
2017-04-12 13:10:00,213.02,213.16,212.79,213.09,24262.0,200.011,200.1425,199.7951,200.0768,24262.0
2017-04-12 13:15:00,212.98,213.32,212.92,213.04,5200.0,199.9735,200.2927,199.9171,200.0298,5200.0
2017-04-12 13:20:00,213.11,213.13,212.83,213.04,5807.0,200.0955,200.1143,199.8326,200.0298,5807.0
2017-04-12 13:25:00,212.99,212.99,212.79,212.92,3510.0,199.9829,199.9829,199.7951,199.9171,3510.0
2017-04-12 13:30:00,212.93,213.07,212.88,213.03,10004.0,199.9265,200.058,199.8796,200.0204,10004.0
2017-04-12 13:35:00,213.14,213.21,212.93,213.13,32574.0,200.1237,200.1894,199.9265,200.1143,32574.0
2017-04-12 13:40:00,213.17,213.84,213.0,213.72,27279.0,200.1519,200.781,199.9923,200.6683,27279.0
2017-04-12 13:45:00,213.84,213.93,213.57,213.86,10533.0,200.781,200.8655,200.5274,200.7997,10533.0
2017-04-12 13:50:00,213.85,213.93,213.35,213.37,7410.0,200.7903,200.8655,200.3209,200.3397,7410.0
2017-04-12 13:55:00,213.36,213.75,213.26,213.72,4400.0,200.3303,200.6965,200.2364,200.6683,4400.0
2017-04-12 14:00:00,213.78,213.78,213.38,213.68,6075.0,200.7246,200.7246,200.3491,200.6307,6075.0
2017-04-12 14:05:00,213.65,214.01,213.63,213.65,7016.0,200.6026,200.9406,200.5838,200.6026,7016.0
2017-04-12 14:10:00,213.6,213.9,213.31,213.6,4713.0,200.5556,200.8373,200.2833,200.5556,4713.0
2017-04-12 14:15:00,213.55,213.82,213.48,213.77,2800.0,200.5087,200.7622,200.4429,200.7152,2800.0
2017-04-12 14:20:00,213.75,213.78,213.48,213.5,5513.0,200.6965,200.7246,200.4429,200.4617,5513.0
2017-04-12 14:25:00,213.44,213.66,213.38,213.66,6610.0,200.4054,200.612,200.3491,200.612,6610.0
2017-04-12 14:30:00,213.67,214.34,213.67,214.34,3675.0,200.6213,201.2504,200.6213,201.2504,3675.0
2017-04-12 14:35:00,214.24,214.29,213.69,213.69,12406.0,201.1565,201.2035,200.6401,200.6401,12406.0
2017-04-12 14:40:00,213.65,213.7,213.36,213.39,3300.0,200.6026,200.6495,200.3303,200.3584,3300.0
2017-04-12 14:45:00,213.3,213.75,213.25,213.47,7339.0,200.2739,200.6965,200.227,200.4336,7339.0
2017-04-12 14:50:00,213.41,213.79,213.25,213.79,6401.0,200.3772,200.734,200.227,200.734,6401.0
2017-04-12 14:55:00,213.79,213.88,213.62,213.71,5700.0,200.734,200.8185,200.5744,200.6589,5700.0
2017-04-12 15:00:00,213.68,213.83,213.5,213.5,12715.0,200.6307,200.7716,200.4617,200.4617,12715.0
2017-04-12 15:05:00,213.49,213.51,213.28,213.31,9297.0,200.4523,200.4711,200.2552,200.2833,9297.0
2017-04-12 15:10:00,213.38,213.58,212.88,212.93,9332.0,200.3491,200.5368,199.8796,199.9265,9332.0
2017-04-12 15:15:00,212.9,213.28,212.84,213.03,18868.0,199.8984,200.2552,199.842,200.0204,18868.0
2017-04-12 15:20:00,213.02,213.76,213.02,213.51,7600.0,200.011,200.7058,200.011,200.4711,7600.0
2017-04-12 15:25:00,213.5,213.56,213.22,213.43,9204.0,200.4617,200.5181,200.1988,200.396,9204.0
2017-04-12 15:30:00,213.43,213.63,213.41,213.55,6900.0,200.396,200.5838,200.3772,200.5087,6900.0
2017-04-12 15:35:00,213.51,213.62,213.23,213.31,13088.0,200.4711,200.5744,200.2082,200.2833,13088.0
2017-04-12 15:40:00,213.34,213.4,212.88,212.88,10928.0,200.3115,200.3678,199.8796,199.8796,10928.0
2017-04-12 15:45:00,212.84,213.0,212.65,212.67,17135.0,199.842,199.9923,199.6636,199.6824,17135.0
2017-04-12 15:50:00,212.68,212.9,212.6,212.7,26939.0,199.6918,199.8984,199.6167,199.7106,26939.0
2017-04-12 15:55:00,212.71,213.02,212.59,212.79,39819.0,199.72,200.011,199.6073,199.7951,39819.0
2017-04-13 09:30:00,212.31,212.31,211.12,211.13,6959.0,199.3444,199.3444,198.2271,198.2365,6959.0
2017-04-13 09:35:00,211.7,212.62,211.7,212.61,1707.0,198.7716,199.6355,198.7716,199.6261,1707.0
2017-04-13 09:40:00,212.62,213.31,212.62,212.9,4467.0,199.6355,200.2833,199.6355,199.8984,4467.0
2017-04-13 09:45:00,212.44,212.44,211.54,211.65,1097.0,199.4665,199.4665,198.6214,198.7247,1097.0
2017-04-13 09:50:00,211.67,212.56,211.67,212.56,400.0,198.7435,199.5791,198.7435,199.5791,400.0
2017-04-13 09:55:00,212.62,212.9,212.23,212.53,11145.0,199.6355,199.8984,199.2693,199.551,11145.0
2017-04-13 10:00:00,212.53,213.01,212.46,212.94,5284.0,199.551,200.0016,199.4852,199.9359,5284.0
2017-04-13 10:05:00,212.78,213.15,212.53,212.8,4770.0,199.7857,200.1331,199.551,199.8045,4770.0
2017-04-13 10:10:00,212.9,212.92,212.39,212.59,3600.0,199.8984,199.9171,199.4195,199.6073,3600.0
2017-04-13 10:15:00,212.47,212.7,212.35,212.62,4391.0,199.4946,199.7106,199.382,199.6355,4391.0
2017-04-13 10:20:00,212.48,212.65,212.1,212.65,4896.0,199.504,199.6636,199.1472,199.6636,4896.0
2017-04-13 10:25:00,212.57,212.65,212.51,212.51,1145.0,199.5885,199.6636,199.5322,199.5322,1145.0
2017-04-13 10:30:00,212.42,212.77,212.15,212.77,2542.0,199.4477,199.7763,199.1942,199.7763,2542.0
2017-04-13 10:35:00,212.9,213.08,212.61,212.61,2060.0,199.8984,200.0674,199.6261,199.6261,2060.0
2017-04-13 10:40:00,212.41,212.56,212.02,212.31,1024.0,199.4383,199.5791,199.0721,199.3444,1024.0
2017-04-13 10:45:00,212.03,212.52,212.03,212.29,7521.0,199.0815,199.5416,199.0815,199.3256,7521.0
2017-04-13 10:50:00,212.26,212.75,212.04,212.75,11346.0,199.2974,199.7575,199.0909,199.7575,11346.0
2017-04-13 10:55:00,212.72,212.99,212.64,212.78,4653.0,199.7294,199.9829,199.6542,199.7857,4653.0
2017-04-13 11:00:00,212.86,212.95,212.74,212.88,10538.0,199.8608,199.9453,199.7481,199.8796,10538.0
2017-04-13 11:05:00,212.84,212.88,212.67,212.68,5415.0,199.842,199.8796,199.6824,199.6918,5415.0
2017-04-13 11:10:00,212.7,212.95,212.7,212.78,3000.0,199.7106,199.9453,199.7106,199.7857,3000.0
2017-04-13 11:15:00,212.7,212.7,212.37,212.68,2500.0,199.7106,199.7106,199.4007,199.6918,2500.0
2017-04-13 11:20:00,212.5,212.61,212.31,212.5,7277.0,199.5228,199.6261,199.3444,199.5228,7277.0
2017-04-13 11:25:00,212.35,212.63,212.24,212.37,3954.0,199.382,199.6449,199.2787,199.4007,3954.0
2017-04-13 11:30:00,212.38,212.51,212.21,212.51,4509.0,199.4101,199.5322,199.2505,199.5322,4509.0
2017-04-13 11:35:00,212.5,212.51,211.96,211.96,900.0,199.5228,199.5322,199.0158,199.0158,900.0
2017-04-13 11:40:00,211.94,212.2,211.94,212.2,600.0,198.997,199.2411,198.997,199.2411,600.0
2017-04-13 11:45:00,212.28,212.35,212.15,212.15,2900.0,199.3162,199.382,199.1942,199.1942,2900.0
2017-04-13 11:50:00,212.22,212.23,212.22,212.23,300.0,199.2599,199.2693,199.2599,199.2693,300.0
2017-04-13 11:55:00,212.18,212.18,212.03,212.11,1422.0,199.2223,199.2223,199.0815,199.1566,1422.0
2017-04-13 12:00:00,212.15,212.22,212.0,212.08,5400.0,199.1942,199.2599,199.0533,199.1284,5400.0
2017-04-13 12:05:00,212.02,212.02,211.75,211.86,1500.0,199.0721,199.0721,198.8186,198.9219,1500.0
2017-04-13 12:10:00,211.83,212.1,211.83,212.1,715.0,198.8937,199.1472,198.8937,199.1472,715.0
2017-04-13 12:15:00,211.95,211.95,211.72,211.82,9477.0,199.0064,199.0064,198.7904,198.8843,9477.0
2017-04-13 12:20:00,211.72,211.72,211.5,211.5,1142.0,198.7904,198.7904,198.5839,198.5839,1142.0
2017-04-13 12:25:00,211.57,211.59,211.5,211.5,700.0,198.6496,198.6684,198.5839,198.5839,700.0
2017-04-13 12:30:00,211.65,211.87,211.65,211.76,3300.0,198.7247,198.9313,198.7247,198.828,3300.0
2017-04-13 12:35:00,211.82,211.83,211.65,211.71,1800.0,198.8843,198.8937,198.7247,198.781,1800.0
2017-04-13 12:40:00,211.5,211.52,211.42,211.46,1007.0,198.5839,198.6026,198.5087,198.5463,1007.0
2017-04-13 12:45:00,211.35,211.35,211.23,211.23,600.0,198.443,198.443,198.3304,198.3304,600.0
2017-04-13 12:50:00,211.26,211.53,211.26,211.36,1500.0,198.3585,198.612,198.3585,198.4524,1500.0
2017-04-13 12:55:00,211.36,211.47,211.22,211.33,3700.0,198.4524,198.5557,198.321,198.4242,3700.0
2017-04-13 13:00:00,211.53,211.53,211.23,211.24,2100.0,198.612,198.612,198.3304,198.3397,2100.0
2017-04-13 13:05:00,211.23,211.31,211.12,211.22,2800.0,198.3304,198.4055,198.2271,198.321,2800.0
2017-04-13 13:10:00,211.28,211.36,211.17,211.36,800.0,198.3773,198.4524,198.274,198.4524,800.0
2017-04-13 13:15:00,211.31,211.31,211.2,211.2,2201.0,198.4055,198.4055,198.3022,198.3022,2201.0
2017-04-13 13:20:00,211.34,211.36,211.22,211.26,3175.0,198.4336,198.4524,198.321,198.3585,3175.0
2017-04-13 13:25:00,211.21,211.23,211.0,211.11,4463.0,198.3116,198.3304,198.1144,198.2177,4463.0
2017-04-13 13:30:00,211.14,211.39,211.07,211.07,5426.0,198.2458,198.4806,198.1801,198.1801,5426.0
2017-04-13 13:35:00,211.05,211.08,211.0,211.0,1189.0,198.1613,198.1895,198.1144,198.1144,1189.0
2017-04-13 13:40:00,210.93,211.01,210.75,210.75,1300.0,198.0487,198.1238,197.8797,197.8797,1300.0
2017-04-13 13:45:00,210.69,210.86,210.22,210.46,5440.0,197.8233,197.9829,197.382,197.6074,5440.0
2017-04-13 13:50:00,210.51,210.66,210.44,210.66,1138.0,197.6543,197.7952,197.5886,197.7952,1138.0
2017-04-13 13:55:00,210.57,210.6,210.53,210.6,1814.0,197.7107,197.7388,197.6731,197.7388,1814.0
2017-04-13 14:00:00,210.69,211.08,210.63,211.0,5349.0,197.8233,198.1895,197.767,198.1144,5349.0
2017-04-13 14:05:00,211.09,211.42,211.08,211.38,3861.0,198.1989,198.5087,198.1895,198.4712,3861.0
2017-04-13 14:10:00,211.47,211.68,211.18,211.22,8225.0,198.5557,198.7529,198.2834,198.321,8225.0
2017-04-13 14:15:00,211.21,211.26,211.19,211.2,300.0,198.3116,198.3585,198.2928,198.3022,300.0
2017-04-13 14:20:00,211.16,211.22,210.85,210.85,3228.0,198.2646,198.321,197.9736,197.9736,3228.0
2017-04-13 14:25:00,211.03,211.24,210.89,211.23,4723.0,198.1426,198.3397,198.0111,198.3304,4723.0
2017-04-13 14:30:00,211.16,211.23,211.08,211.08,5500.0,198.2646,198.3304,198.1895,198.1895,5500.0
2017-04-13 14:35:00,211.04,211.04,210.87,210.97,5241.0,198.152,198.152,197.9923,198.0862,5241.0
2017-04-13 14:40:00,211.1,211.36,211.04,211.33,3111.0,198.2083,198.4524,198.152,198.4242,3111.0
2017-04-13 14:45:00,211.32,211.35,211.13,211.23,5300.0,198.4149,198.443,198.2365,198.3304,5300.0
2017-04-13 14:50:00,211.28,211.79,211.28,211.66,4900.0,198.3773,198.8562,198.3773,198.7341,4900.0
2017-04-13 14:55:00,211.49,211.97,211.49,211.77,2000.0,198.5745,199.0252,198.5745,198.8374,2000.0
2017-04-13 15:00:00,211.87,211.95,211.8,211.84,3094.0,198.9313,199.0064,198.8655,198.9031,3094.0
2017-04-13 15:05:00,211.84,211.84,211.33,211.38,5871.0,198.9031,198.9031,198.4242,198.4712,5871.0
2017-04-13 15:10:00,211.28,211.3,211.02,211.02,5332.0,198.3773,198.3961,198.1332,198.1332,5332.0
2017-04-13 15:15:00,210.96,210.96,210.57,210.91,6950.0,198.0768,198.0768,197.7107,198.0299,6950.0
2017-04-13 15:20:00,210.87,211.04,210.85,210.86,3035.0,197.9923,198.152,197.9736,197.9829,3035.0
2017-04-13 15:25:00,210.89,211.0,210.74,210.76,5201.0,198.0111,198.1144,197.8703,197.8891,5201.0
2017-04-13 15:30:00,210.8,210.95,210.54,210.59,2969.0,197.9266,198.0674,197.6825,197.7294,2969.0
2017-04-13 15:35:00,210.66,210.67,210.14,210.31,7384.0,197.7952,197.8045,197.3069,197.4665,7384.0
2017-04-13 15:40:00,210.31,210.44,210.09,210.3,4508.0,197.4665,197.5886,197.26,197.4571,4508.0
2017-04-13 15:45:00,210.32,211.1,210.28,211.09,11585.0,197.4759,198.2083,197.4384,198.1989,11585.0
2017-04-13 15:50:00,211.03,211.07,210.83,210.99,14654.0,198.1426,198.1801,197.9548,198.105,14654.0
2017-04-13 15:55:00,210.95,210.99,210.22,210.22,26070.0,198.0674,198.105,197.382,197.382,26070.0
2017-04-17 09:30:00,210.57,211.0,210.31,210.48,6119.0,197.7107,198.1144,197.4665,197.6262,6119.0
2017-04-17 09:35:00,210.85,211.03,210.38,210.45,3310.0,197.9736,198.1426,197.5323,197.598,3310.0
2017-04-17 09:40:00,210.2,210.26,210.18,210.26,900.0,197.3633,197.4196,197.3445,197.4196,900.0
2017-04-17 09:45:00,210.16,210.74,210.16,210.64,2130.0,197.3257,197.8703,197.3257,197.7764,2130.0
2017-04-17 09:50:00,210.87,211.15,210.58,211.15,2278.0,197.9923,198.2552,197.72,198.2552,2278.0
2017-04-17 09:55:00,210.73,211.31,210.73,210.91,5800.0,197.8609,198.4055,197.8609,198.0299,5800.0
2017-04-17 10:00:00,211.34,212.06,211.15,211.83,4400.0,198.4336,199.1097,198.2552,198.8937,4400.0
2017-04-17 10:05:00,212.11,212.28,211.92,212.28,1366.0,199.1566,199.3162,198.9782,199.3162,1366.0
2017-04-17 10:10:00,212.28,212.28,212.14,212.21,1300.0,199.3162,199.3162,199.1848,199.2505,1300.0
2017-04-17 10:15:00,212.23,212.51,212.1,212.15,5800.0,199.2693,199.5322,199.1472,199.1942,5800.0
2017-04-17 10:20:00,212.14,212.15,211.85,211.92,1300.0,199.1848,199.1942,198.9125,198.9782,1300.0
2017-04-17 10:25:00,212.03,212.03,211.59,211.59,1500.0,199.0815,199.0815,198.6684,198.6684,1500.0
2017-04-17 10:30:00,211.54,212.42,211.53,211.9,4480.0,198.6214,199.4477,198.612,198.9594,4480.0
2017-04-17 10:35:00,211.59,211.72,210.9,211.11,5600.0,198.6684,198.7904,198.0205,198.2177,5600.0
2017-04-17 10:40:00,211.16,211.2,210.68,210.68,2785.0,198.2646,198.3022,197.8139,197.8139,2785.0
2017-04-17 10:45:00,210.85,211.46,210.85,211.13,3119.0,197.9736,198.5463,197.9736,198.2365,3119.0
2017-04-17 10:50:00,210.99,210.99,210.65,210.9,2132.0,198.105,198.105,197.7858,198.0205,2132.0
2017-04-17 10:55:00,210.89,211.18,210.86,211.18,5100.0,198.0111,198.2834,197.9829,198.2834,5100.0
2017-04-17 11:00:00,210.99,211.14,210.91,211.07,2704.0,198.105,198.2458,198.0299,198.1801,2704.0
2017-04-17 11:05:00,211.17,211.36,211.0,211.36,4600.0,198.274,198.4524,198.1144,198.4524,4600.0
2017-04-17 11:10:00,211.44,211.61,211.26,211.61,6100.0,198.5275,198.6871,198.3585,198.6871,6100.0
2017-04-17 11:15:00,211.67,211.7,211.5,211.5,9110.0,198.7435,198.7716,198.5839,198.5839,9110.0
2017-04-17 11:20:00,211.51,211.51,211.25,211.44,2680.0,198.5933,198.5933,198.3491,198.5275,2680.0
2017-04-17 11:25:00,211.42,211.42,211.38,211.38,1500.0,198.5087,198.5087,198.4712,198.4712,1500.0
2017-04-17 11:30:00,211.36,211.48,211.0,211.0,1935.0,198.4524,198.5651,198.1144,198.1144,1935.0
2017-04-17 11:35:00,211.01,211.48,211.01,211.48,2572.0,198.1238,198.5651,198.1238,198.5651,2572.0
2017-04-17 11:40:00,211.47,211.47,211.05,211.05,700.0,198.5557,198.5557,198.1613,198.1613,700.0
2017-04-17 11:45:00,211.0,211.0,211.0,211.0,200.0,198.1144,198.1144,198.1144,198.1144,200.0
2017-04-17 11:50:00,210.79,210.86,210.61,210.61,1000.0,197.9172,197.9829,197.7482,197.7482,1000.0
2017-04-17 11:55:00,210.43,210.45,210.39,210.39,800.0,197.5792,197.598,197.5416,197.5416,800.0
2017-04-17 12:00:00,210.41,210.68,210.36,210.48,2964.0,197.5604,197.8139,197.5135,197.6262,2964.0
2017-04-17 12:05:00,210.66,211.0,210.66,210.89,1512.0,197.7952,198.1144,197.7952,198.0111,1512.0
2017-04-17 12:10:00,210.84,210.84,210.81,210.81,400.0,197.9642,197.9642,197.936,197.936,400.0
2017-04-17 12:15:00,210.73,210.92,210.64,210.82,2033.0,197.8609,198.0393,197.7764,197.9454,2033.0
2017-04-17 12:20:00,210.81,211.05,210.81,211.04,2300.0,197.936,198.1613,197.936,198.152,2300.0
2017-04-17 12:25:00,211.2,211.2,210.95,210.95,1197.0,198.3022,198.3022,198.0674,198.0674,1197.0
2017-04-17 12:30:00,210.92,210.99,210.92,210.99,600.0,198.0393,198.105,198.0393,198.105,600.0
2017-04-17 12:35:00,210.97,210.97,210.79,210.81,1270.0,198.0862,198.0862,197.9172,197.936,1270.0
2017-04-17 12:40:00,210.87,210.9,210.85,210.9,300.0,197.9923,198.0205,197.9736,198.0205,300.0
2017-04-17 12:45:00,210.9,210.9,210.58,210.58,1174.0,198.0205,198.0205,197.72,197.72,1174.0
2017-04-17 12:50:00,210.62,210.62,210.62,210.62,100.0,197.7576,197.7576,197.7576,197.7576,100.0
2017-04-17 12:55:00,210.57,210.79,210.57,210.67,3000.0,197.7107,197.9172,197.7107,197.8045,3000.0
2017-04-17 13:00:00,210.61,210.61,210.5,210.5,400.0,197.7482,197.7482,197.6449,197.6449,400.0
2017-04-17 13:05:00,210.52,210.86,210.52,210.77,1842.0,197.6637,197.9829,197.6637,197.8984,1842.0
2017-04-17 13:10:00,210.81,210.95,210.77,210.81,5500.0,197.936,198.0674,197.8984,197.936,5500.0
2017-04-17 13:15:00,210.89,211.04,210.89,210.94,3000.0,198.0111,198.152,198.0111,198.0581,3000.0
2017-04-17 13:20:00,210.94,210.94,210.94,210.94,0.0,198.0581,198.0581,198.0581,198.0581,0.0
2017-04-17 13:25:00,211.04,211.45,211.04,211.3,2795.0,198.152,198.5369,198.152,198.3961,2795.0
2017-04-17 13:30:00,211.37,211.44,211.31,211.31,1569.0,198.4618,198.5275,198.4055,198.4055,1569.0
2017-04-17 13:35:00,211.3,211.3,211.09,211.11,1700.0,198.3961,198.3961,198.1989,198.2177,1700.0
2017-04-17 13:40:00,211.25,211.33,211.07,211.07,2200.0,198.3491,198.4242,198.1801,198.1801,2200.0
2017-04-17 13:45:00,211.16,211.29,211.16,211.28,830.0,198.2646,198.3867,198.2646,198.3773,830.0
2017-04-17 13:50:00,211.2,211.2,211.08,211.14,1510.0,198.3022,198.3022,198.1895,198.2458,1510.0
2017-04-17 13:55:00,211.16,211.34,211.15,211.31,2510.0,198.2646,198.4336,198.2552,198.4055,2510.0
2017-04-17 14:00:00,211.32,211.59,211.27,211.59,3500.0,198.4149,198.6684,198.3679,198.6684,3500.0
2017-04-17 14:05:00,211.56,211.73,211.51,211.59,24879.0,198.6402,198.7998,198.5933,198.6684,24879.0
2017-04-17 14:10:00,211.66,211.91,211.65,211.84,3924.0,198.7341,198.9688,198.7247,198.9031,3924.0
2017-04-17 14:15:00,211.81,211.98,211.63,211.63,3000.0,198.8749,199.0345,198.7059,198.7059,3000.0
2017-04-17 14:20:00,211.78,211.93,211.65,211.93,1722.0,198.8468,198.9876,198.7247,198.9876,1722.0
2017-04-17 14:25:00,211.73,211.77,211.71,211.73,995.0,198.7998,198.8374,198.781,198.7998,995.0
2017-04-17 14:30:00,211.74,212.0,211.74,212.0,1481.0,198.8092,199.0533,198.8092,199.0533,1481.0
2017-04-17 14:35:00,212.07,212.07,211.95,212.0,1035.0,199.1191,199.1191,199.0064,199.0533,1035.0
2017-04-17 14:40:00,211.97,212.1,211.94,211.94,1454.0,199.0252,199.1472,198.997,198.997,1454.0
2017-04-17 14:45:00,211.95,211.95,211.86,211.86,1350.0,199.0064,199.0064,198.9219,198.9219,1350.0
2017-04-17 14:50:00,211.86,212.1,211.83,211.89,2717.0,198.9219,199.1472,198.8937,198.95,2717.0
2017-04-17 14:55:00,211.85,211.85,211.7,211.73,1320.0,198.9125,198.9125,198.7716,198.7998,1320.0
2017-04-17 15:00:00,211.79,212.11,211.79,211.85,3491.0,198.8562,199.1566,198.8562,198.9125,3491.0
2017-04-17 15:05:00,212.02,212.02,211.89,211.94,301.0,199.0721,199.0721,198.95,198.997,301.0
2017-04-17 15:10:00,212.0,212.07,211.91,211.95,2381.0,199.0533,199.1191,198.9688,199.0064,2381.0
2017-04-17 15:15:00,211.97,212.4,211.97,212.21,2800.0,199.0252,199.4289,199.0252,199.2505,2800.0
2017-04-17 15:20:00,212.47,212.47,212.32,212.42,1718.0,199.4946,199.4946,199.3538,199.4477,1718.0
2017-04-17 15:25:00,212.5,212.85,212.5,212.76,3323.0,199.5228,199.8514,199.5228,199.7669,3323.0
2017-04-17 15:30:00,212.75,212.75,212.46,212.53,4219.0,199.7575,199.7575,199.4852,199.551,4219.0
2017-04-17 15:35:00,212.55,212.58,212.46,212.5,14739.0,199.5697,199.5979,199.4852,199.5228,14739.0
2017-04-17 15:40:00,212.52,212.54,212.22,212.24,7390.0,199.5416,199.5603,199.2599,199.2787,7390.0
2017-04-17 15:45:00,212.31,212.42,212.19,212.4,8591.0,199.3444,199.4477,199.2317,199.4289,8591.0
2017-04-17 15:50:00,212.4,212.48,212.29,212.45,4639.0,199.4289,199.504,199.3256,199.4758,4639.0
2017-04-17 15:55:00,212.38,212.65,212.35,212.59,15528.0,199.4101,199.6636,199.382,199.6073,15528.0
2017-04-18 09:30:00,211.07,213.11,211.07,212.73,4413.0,198.1801,200.0955,198.1801,199.7387,4413.0
2017-04-18 09:35:00,212.96,213.17,211.51,211.7,4000.0,199.9547,200.1519,198.5933,198.7716,4000.0
2017-04-18 09:40:00,212.12,212.41,211.81,211.81,1404.0,199.166,199.4383,198.8749,198.8749,1404.0
2017-04-18 09:45:00,211.97,211.99,211.97,211.99,200.0,199.0252,199.0439,199.0252,199.0439,200.0
2017-04-18 09:50:00,212.03,212.03,211.52,211.52,1700.0,199.0815,199.0815,198.6026,198.6026,1700.0
2017-04-18 09:55:00,211.64,212.28,211.64,212.2,2491.0,198.7153,199.3162,198.7153,199.2411,2491.0
2017-04-18 10:00:00,212.21,212.47,211.79,211.81,4540.0,199.2505,199.4946,198.8562,198.8749,4540.0
2017-04-18 10:05:00,212.08,212.08,211.89,211.89,600.0,199.1284,199.1284,198.95,198.95,600.0
2017-04-18 10:10:00,211.87,212.03,211.67,212.03,1084.0,198.9313,199.0815,198.7435,199.0815,1084.0
2017-04-18 10:15:00,211.97,211.97,211.72,211.72,400.0,199.0252,199.0252,198.7904,198.7904,400.0
2017-04-18 10:20:00,211.39,211.43,211.2,211.38,2600.0,198.4806,198.5181,198.3022,198.4712,2600.0
2017-04-18 10:25:00,211.63,212.38,211.46,212.38,1703.0,198.7059,199.4101,198.5463,199.4101,1703.0
2017-04-18 10:30:00,212.07,212.13,211.53,211.73,2900.0,199.1191,199.1754,198.612,198.7998,2900.0
2017-04-18 10:35:00,211.93,212.01,211.91,212.01,400.0,198.9876,199.0627,198.9688,199.0627,400.0
2017-04-18 10:40:00,211.83,211.83,211.82,211.82,400.0,198.8937,198.8937,198.8843,198.8843,400.0
2017-04-18 10:45:00,211.75,211.75,211.69,211.69,300.0,198.8186,198.8186,198.7623,198.7623,300.0
2017-04-18 10:50:00,211.56,211.65,211.25,211.25,4485.0,198.6402,198.7247,198.3491,198.3491,4485.0
2017-04-18 10:55:00,211.17,211.2,210.81,211.19,2796.0,198.274,198.3022,197.936,198.2928,2796.0
2017-04-18 11:00:00,211.15,211.42,211.08,211.08,1800.0,198.2552,198.5087,198.1895,198.1895,1800.0
2017-04-18 11:05:00,210.77,211.35,210.77,211.35,2200.0,197.8984,198.443,197.8984,198.443,2200.0
2017-04-18 11:10:00,211.36,211.36,211.14,211.14,700.0,198.4524,198.4524,198.2458,198.2458,700.0
2017-04-18 11:15:00,211.1,211.1,210.82,210.84,1309.0,198.2083,198.2083,197.9454,197.9642,1309.0
2017-04-18 11:20:00,210.68,210.83,210.54,210.54,300.0,197.8139,197.9548,197.6825,197.6825,300.0
2017-04-18 11:25:00,210.62,211.03,210.39,210.76,7034.0,197.7576,198.1426,197.5416,197.8891,7034.0
2017-04-18 11:30:00,210.72,210.79,210.32,210.32,3795.0,197.8515,197.9172,197.4759,197.4759,3795.0
2017-04-18 11:35:00,210.18,210.18,209.74,209.78,1653.0,197.3445,197.3445,196.9313,196.9689,1653.0
2017-04-18 11:40:00,209.75,210.2,209.61,210.2,4050.0,196.9407,197.3633,196.8093,197.3633,4050.0
2017-04-18 11:45:00,210.09,210.32,210.09,210.16,1990.0,197.26,197.4759,197.26,197.3257,1990.0
2017-04-18 11:50:00,210.44,210.44,210.22,210.22,900.0,197.5886,197.5886,197.382,197.382,900.0
2017-04-18 11:55:00,210.15,210.18,209.72,209.72,5000.0,197.3163,197.3445,196.9126,196.9126,5000.0
2017-04-18 12:00:00,209.62,209.92,209.43,209.92,4600.0,196.8187,197.1004,196.6403,197.1004,4600.0
2017-04-18 12:05:00,209.91,210.06,209.78,209.78,500.0,197.091,197.2318,196.9689,196.9689,500.0
2017-04-18 12:10:00,209.84,209.9,209.56,209.75,1820.0,197.0252,197.0816,196.7623,196.9407,1820.0
2017-04-18 12:15:00,209.65,209.99,209.65,209.97,2438.0,196.8468,197.1661,196.8468,197.1473,2438.0
2017-04-18 12:20:00,209.97,210.1,209.97,210.0,1669.0,197.1473,197.2694,197.1473,197.1755,1669.0
2017-04-18 12:25:00,209.95,209.95,209.95,209.95,100.0,197.1285,197.1285,197.1285,197.1285,100.0
2017-04-18 12:30:00,209.91,209.93,209.8,209.8,500.0,197.091,197.1097,196.9877,196.9877,500.0
2017-04-18 12:35:00,209.71,209.86,209.55,209.79,2500.0,196.9032,197.044,196.7529,196.9783,2500.0
2017-04-18 12:40:00,209.76,209.89,209.51,209.52,700.0,196.9501,197.0722,196.7154,196.7248,700.0
2017-04-18 12:45:00,209.48,209.79,209.43,209.65,900.0,196.6872,196.9783,196.6403,196.8468,900.0
2017-04-18 12:50:00,209.75,210.06,209.75,209.9,1108.0,196.9407,197.2318,196.9407,197.0816,1108.0
2017-04-18 12:55:00,210.03,210.04,210.03,210.04,200.0,197.2036,197.213,197.2036,197.213,200.0
2017-04-18 13:00:00,210.03,210.03,209.78,209.78,800.0,197.2036,197.2036,196.9689,196.9689,800.0
2017-04-18 13:05:00,209.94,209.99,209.91,209.91,500.0,197.1191,197.1661,197.091,197.091,500.0
2017-04-18 13:10:00,210.07,210.32,210.07,210.32,1514.0,197.2412,197.4759,197.2412,197.4759,1514.0
2017-04-18 13:15:00,210.36,210.75,210.35,210.75,1300.0,197.5135,197.8797,197.5041,197.8797,1300.0
2017-04-18 13:20:00,210.68,210.75,210.62,210.74,2993.0,197.8139,197.8797,197.7576,197.8703,2993.0
2017-04-18 13:25:00,210.77,211.02,210.77,211.02,600.0,197.8984,198.1332,197.8984,198.1332,600.0
2017-04-18 13:30:00,211.17,211.17,210.59,210.82,4949.0,198.274,198.274,197.7294,197.9454,4949.0
2017-04-18 13:35:00,210.89,211.04,210.89,211.04,400.0,198.0111,198.152,198.0111,198.152,400.0
2017-04-18 13:40:00,211.08,211.09,211.08,211.09,500.0,198.1895,198.1989,198.1895,198.1989,500.0
2017-04-18 13:45:00,211.14,211.28,211.14,211.28,1200.0,198.2458,198.3773,198.2458,198.3773,1200.0
2017-04-18 13:50:00,211.33,211.33,211.32,211.33,100.0,198.4242,198.4242,198.4149,198.4242,100.0
2017-04-18 13:55:00,211.32,211.32,210.99,210.99,1954.0,198.4149,198.4149,198.105,198.105,1954.0
2017-04-18 14:00:00,211.16,211.5,211.13,211.38,3200.0,198.2646,198.5839,198.2365,198.4712,3200.0
2017-04-18 14:05:00,211.45,211.61,211.34,211.61,2205.0,198.5369,198.6871,198.4336,198.6871,2205.0
2017-04-18 14:10:00,211.47,211.69,211.34,211.69,1800.0,198.5557,198.7623,198.4336,198.7623,1800.0
2017-04-18 14:15:00,211.69,211.88,211.65,211.76,1900.0,198.7623,198.9407,198.7247,198.828,1900.0
2017-04-18 14:20:00,211.7,211.75,211.51,211.51,2400.0,198.7716,198.8186,198.5933,198.5933,2400.0
2017-04-18 14:25:00,211.52,211.72,211.43,211.72,2760.0,198.6026,198.7904,198.5181,198.7904,2760.0
2017-04-18 14:30:00,211.71,211.75,211.58,211.71,1500.0,198.781,198.8186,198.659,198.781,1500.0
2017-04-18 14:35:00,211.76,211.83,211.62,211.62,1400.0,198.828,198.8937,198.6965,198.6965,1400.0
2017-04-18 14:40:00,211.47,211.47,211.28,211.32,300.0,198.5557,198.5557,198.3773,198.4149,300.0
2017-04-18 14:45:00,211.06,211.23,211.05,211.23,600.0,198.1707,198.3304,198.1613,198.3304,600.0
2017-04-18 14:50:00,211.28,211.48,211.23,211.4,1050.0,198.3773,198.5651,198.3304,198.49,1050.0
2017-04-18 14:55:00,211.31,211.36,210.97,210.97,9823.0,198.4055,198.4524,198.0862,198.0862,9823.0
2017-04-18 15:00:00,211.14,211.14,210.51,210.52,4850.0,198.2458,198.2458,197.6543,197.6637,4850.0
2017-04-18 15:05:00,210.6,210.88,210.6,210.88,2659.0,197.7388,198.0017,197.7388,198.0017,2659.0
2017-04-18 15:10:00,210.96,210.99,210.69,210.81,2182.0,198.0768,198.105,197.8233,197.936,2182.0
2017-04-18 15:15:00,210.67,210.78,210.56,210.74,4060.0,197.8045,197.9078,197.7013,197.8703,4060.0
2017-04-18 15:20:00,210.74,210.94,210.52,210.74,7808.0,197.8703,198.0581,197.6637,197.8703,7808.0
2017-04-18 15:25:00,210.81,210.83,210.6,210.65,2300.0,197.936,197.9548,197.7388,197.7858,2300.0
2017-04-18 15:30:00,210.54,210.64,210.51,210.51,3400.0,197.6825,197.7764,197.6543,197.6543,3400.0
2017-04-18 15:35:00,210.55,210.99,210.54,210.73,13546.0,197.6919,198.105,197.6825,197.8609,13546.0
2017-04-18 15:40:00,210.8,210.86,210.6,210.6,4948.0,197.9266,197.9829,197.7388,197.7388,4948.0
2017-04-18 15:45:00,210.68,211.02,210.61,211.01,3952.0,197.8139,198.1332,197.7482,198.1238,3952.0
2017-04-18 15:50:00,210.88,211.04,210.85,210.91,10188.0,198.0017,198.152,197.9736,198.0299,10188.0
2017-04-18 15:55:00,210.82,210.89,210.68,210.83,25434.0,197.9454,198.0111,197.8139,197.9548,25434.0
2017-04-19 09:30:00,211.75,212.72,211.75,212.08,3091.0,198.8186,199.7294,198.8186,199.1284,3091.0
2017-04-19 09:35:00,211.71,212.29,211.42,212.29,600.0,198.781,199.3256,198.5087,199.3256,600.0
2017-04-19 09:40:00,211.8,211.84,211.44,211.82,3704.0,198.8655,198.9031,198.5275,198.8843,3704.0
2017-04-19 09:45:00,211.95,211.96,211.93,211.96,700.0,199.0064,199.0158,198.9876,199.0158,700.0
2017-04-19 09:50:00,212.05,212.76,212.0,212.76,4865.0,199.1003,199.7669,199.0533,199.7669,4865.0
2017-04-19 09:55:00,212.82,213.87,212.82,213.49,7423.0,199.8233,200.8091,199.8233,200.4523,7423.0
2017-04-19 10:00:00,213.58,213.63,213.14,213.14,6400.0,200.5368,200.5838,200.1237,200.1237,6400.0
2017-04-19 10:05:00,212.95,212.95,212.54,212.65,4046.0,199.9453,199.9453,199.5603,199.6636,4046.0
2017-04-19 10:10:00,212.67,213.06,212.42,212.91,6075.0,199.6824,200.0486,199.4477,199.9078,6075.0
2017-04-19 10:15:00,212.79,213.21,212.79,213.03,2900.0,199.7951,200.1894,199.7951,200.0204,2900.0
2017-04-19 10:20:00,212.85,212.92,211.8,212.79,7177.0,199.8514,199.9171,198.8655,199.7951,7177.0
2017-04-19 10:25:00,212.87,213.02,212.87,213.02,300.0,199.8702,200.011,199.8702,200.011,300.0
2017-04-19 10:30:00,212.99,213.47,212.92,213.34,2839.0,199.9829,200.4336,199.9171,200.3115,2839.0
2017-04-19 10:35:00,213.47,213.47,212.83,212.99,4471.0,200.4336,200.4336,199.8326,199.9829,4471.0
2017-04-19 10:40:00,212.86,213.04,212.86,212.88,1000.0,199.8608,200.0298,199.8608,199.8796,1000.0
2017-04-19 10:45:00,213.0,213.0,212.35,212.35,3000.0,199.9923,199.9923,199.382,199.382,3000.0
2017-04-19 10:50:00,212.34,212.69,212.33,212.69,4099.0,199.3726,199.7012,199.3632,199.7012,4099.0
2017-04-19 10:55:00,212.83,212.83,212.68,212.77,700.0,199.8326,199.8326,199.6918,199.7763,700.0
2017-04-19 11:00:00,212.94,213.47,212.94,213.47,7200.0,199.9359,200.4336,199.9359,200.4336,7200.0
2017-04-19 11:05:00,213.47,213.76,213.47,213.56,4019.0,200.4336,200.7058,200.4336,200.5181,4019.0
2017-04-19 11:10:00,213.43,213.59,213.2,213.3,2400.0,200.396,200.5462,200.18,200.2739,2400.0
2017-04-19 11:15:00,213.28,213.28,213.28,213.28,100.0,200.2552,200.2552,200.2552,200.2552,100.0
2017-04-19 11:20:00,213.24,213.24,212.74,212.74,2500.0,200.2176,200.2176,199.7481,199.7481,2500.0
2017-04-19 11:25:00,212.7,212.79,212.38,212.45,3561.0,199.7106,199.7951,199.4101,199.4758,3561.0
2017-04-19 11:30:00,212.71,212.72,212.69,212.69,204.0,199.72,199.7294,199.7012,199.7012,204.0
2017-04-19 11:35:00,212.74,212.74,212.54,212.74,1600.0,199.7481,199.7481,199.5603,199.7481,1600.0
2017-04-19 11:40:00,212.71,212.75,212.68,212.75,528.0,199.72,199.7575,199.6918,199.7575,528.0
2017-04-19 11:45:00,212.63,212.63,212.11,212.33,3986.0,199.6449,199.6449,199.1566,199.3632,3986.0
2017-04-19 11:50:00,212.4,212.4,212.23,212.23,700.0,199.4289,199.4289,199.2693,199.2693,700.0
2017-04-19 11:55:00,212.14,212.49,212.14,212.34,3615.0,199.1848,199.5134,199.1848,199.3726,3615.0
2017-04-19 12:00:00,212.41,212.66,212.41,212.53,3600.0,199.4383,199.673,199.4383,199.551,3600.0
2017-04-19 12:05:00,212.44,212.66,212.18,212.64,2537.0,199.4665,199.673,199.2223,199.6542,2537.0
2017-04-19 12:10:00,212.55,212.55,212.4,212.53,2100.0,199.5697,199.5697,199.4289,199.551,2100.0
2017-04-19 12:15:00,212.5,212.75,212.48,212.65,3900.0,199.5228,199.7575,199.504,199.6636,3900.0
2017-04-19 12:20:00,212.68,213.02,212.68,212.97,1750.0,199.6918,200.011,199.6918,199.9641,1750.0
2017-04-19 12:25:00,213.01,213.07,212.77,212.97,6100.0,200.0016,200.058,199.7763,199.9641,6100.0
2017-04-19 12:30:00,212.97,213.12,212.93,213.03,3478.0,199.9641,200.1049,199.9265,200.0204,3478.0
2017-04-19 12:35:00,212.96,212.96,212.79,212.79,1100.0,199.9547,199.9547,199.7951,199.7951,1100.0
2017-04-19 12:40:00,212.82,212.83,212.66,212.68,916.0,199.8233,199.8326,199.673,199.6918,916.0
2017-04-19 12:45:00,212.69,212.89,212.64,212.89,1300.0,199.7012,199.889,199.6542,199.889,1300.0
2017-04-19 12:50:00,212.88,212.92,212.88,212.92,700.0,199.8796,199.9171,199.8796,199.9171,700.0
2017-04-19 12:55:00,213.06,213.1,212.91,213.03,1100.0,200.0486,200.0862,199.9078,200.0204,1100.0
2017-04-19 13:00:00,212.92,213.08,212.68,212.76,2314.0,199.9171,200.0674,199.6918,199.7669,2314.0
2017-04-19 13:05:00,212.61,212.69,212.36,212.36,1800.0,199.6261,199.7012,199.3913,199.3913,1800.0
2017-04-19 13:10:00,212.36,212.48,212.12,212.48,5671.0,199.3913,199.504,199.166,199.504,5671.0
2017-04-19 13:15:00,212.47,212.69,212.44,212.52,1400.0,199.4946,199.7012,199.4665,199.5416,1400.0
2017-04-19 13:20:00,212.47,212.94,212.46,212.94,2100.0,199.4946,199.9359,199.4852,199.9359,2100.0
2017-04-19 13:25:00,212.77,212.88,212.39,212.41,2500.0,199.7763,199.8796,199.4195,199.4383,2500.0
2017-04-19 13:30:00,212.37,212.37,212.13,212.14,1600.0,199.4007,199.4007,199.1754,199.1848,1600.0
2017-04-19 13:35:00,212.09,212.14,211.87,212.09,5000.0,199.1378,199.1848,198.9313,199.1378,5000.0
2017-04-19 13:40:00,212.38,212.56,212.37,212.42,2286.0,199.4101,199.5791,199.4007,199.4477,2286.0
2017-04-19 13:45:00,212.34,212.54,212.24,212.5,1700.0,199.3726,199.5603,199.2787,199.5228,1700.0
2017-04-19 13:50:00,212.33,212.39,212.28,212.28,1357.0,199.3632,199.4195,199.3162,199.3162,1357.0
2017-04-19 13:55:00,212.24,212.24,211.85,212.13,4700.0,199.2787,199.2787,198.9125,199.1754,4700.0
2017-04-19 14:00:00,212.1,212.23,211.91,211.91,1852.0,199.1472,199.2693,198.9688,198.9688,1852.0
2017-04-19 14:05:00,211.9,211.9,211.23,211.53,2704.0,198.9594,198.9594,198.3304,198.612,2704.0
2017-04-19 14:10:00,211.57,211.75,211.56,211.65,5613.0,198.6496,198.8186,198.6402,198.7247,5613.0
2017-04-19 14:15:00,211.6,211.79,211.4,211.77,8709.0,198.6778,198.8562,198.49,198.8374,8709.0
2017-04-19 14:20:00,211.66,211.66,211.32,211.32,1792.0,198.7341,198.7341,198.4149,198.4149,1792.0
2017-04-19 14:25:00,211.46,211.85,211.33,211.84,3000.0,198.5463,198.9125,198.4242,198.9031,3000.0
2017-04-19 14:30:00,211.79,211.79,211.35,211.39,4597.0,198.8562,198.8562,198.443,198.4806,4597.0
2017-04-19 14:35:00,211.39,212.01,211.33,211.9,7633.0,198.4806,199.0627,198.4242,198.9594,7633.0
2017-04-19 14:40:00,211.95,211.95,211.71,211.83,4259.0,199.0064,199.0064,198.781,198.8937,4259.0
2017-04-19 14:45:00,211.88,211.88,211.42,211.52,5570.0,198.9407,198.9407,198.5087,198.6026,5570.0
2017-04-19 14:50:00,211.45,211.56,211.13,211.18,7640.0,198.5369,198.6402,198.2365,198.2834,7640.0
2017-04-19 14:55:00,211.36,211.58,211.35,211.39,5393.0,198.4524,198.659,198.443,198.4806,5393.0
2017-04-19 15:00:00,211.43,211.5,211.12,211.5,20903.0,198.5181,198.5839,198.2271,198.5839,20903.0
2017-04-19 15:05:00,211.43,211.48,211.21,211.48,4497.0,198.5181,198.5651,198.3116,198.5651,4497.0
2017-04-19 15:10:00,211.57,211.61,211.55,211.56,1100.0,198.6496,198.6871,198.6308,198.6402,1100.0
2017-04-19 15:15:00,211.49,212.06,211.29,212.02,7377.0,198.5745,199.1097,198.3867,199.0721,7377.0
2017-04-19 15:20:00,211.94,212.04,211.52,211.53,4764.0,198.997,199.0909,198.6026,198.612,4764.0
2017-04-19 15:25:00,211.48,211.51,210.99,210.99,2600.0,198.5651,198.5933,198.105,198.105,2600.0
2017-04-19 15:30:00,210.93,211.16,210.73,211.12,5926.0,198.0487,198.2646,197.8609,198.2271,5926.0
2017-04-19 15:35:00,211.12,211.53,211.02,211.44,3800.0,198.2271,198.612,198.1332,198.5275,3800.0
2017-04-19 15:40:00,211.33,211.33,210.92,211.28,12085.0,198.4242,198.4242,198.0393,198.3773,12085.0
2017-04-19 15:45:00,211.23,211.3,211.09,211.18,15897.0,198.3304,198.3961,198.1989,198.2834,15897.0
2017-04-19 15:50:00,211.19,211.2,211.06,211.19,29554.0,198.2928,198.3022,198.1707,198.2928,29554.0
2017-04-19 15:55:00,211.16,211.2,211.0,211.11,48112.0,198.2646,198.3022,198.1144,198.2177,48112.0
2017-04-20 09:30:00,212.63,213.0,212.46,213.0,5710.0,199.6449,199.9923,199.4852,199.9923,5710.0
2017-04-20 09:35:00,213.2,213.59,213.12,213.2,4850.0,200.18,200.5462,200.1049,200.18,4850.0
2017-04-20 09:40:00,213.15,213.5,213.0,213.07,2088.0,200.1331,200.4617,199.9923,200.058,2088.0
2017-04-20 09:45:00,213.5,213.5,212.9,212.9,3305.0,200.4617,200.4617,199.8984,199.8984,3305.0
2017-04-20 09:50:00,213.01,213.32,212.84,212.85,1634.0,200.0016,200.2927,199.842,199.8514,1634.0
2017-04-20 09:55:00,212.62,212.75,212.59,212.74,1200.0,199.6355,199.7575,199.6073,199.7481,1200.0
2017-04-20 10:00:00,212.31,213.17,212.31,212.87,3071.0,199.3444,200.1519,199.3444,199.8702,3071.0
2017-04-20 10:05:00,212.94,212.94,212.39,212.83,1500.0,199.9359,199.9359,199.4195,199.8326,1500.0
2017-04-20 10:10:00,212.91,213.09,212.84,212.84,4300.0,199.9078,200.0768,199.842,199.842,4300.0
2017-04-20 10:15:00,212.76,212.78,212.64,212.78,1300.0,199.7669,199.7857,199.6542,199.7857,1300.0
2017-04-20 10:20:00,212.75,212.81,212.75,212.81,265.0,199.7575,199.8139,199.7575,199.8139,265.0
2017-04-20 10:25:00,212.69,212.7,212.52,212.57,2000.0,199.7012,199.7106,199.5416,199.5885,2000.0
2017-04-20 10:30:00,212.64,212.65,212.19,212.3,1686.0,199.6542,199.6636,199.2317,199.335,1686.0
2017-04-20 10:35:00,212.32,212.32,211.97,212.01,582.0,199.3538,199.3538,199.0252,199.0627,582.0
2017-04-20 10:40:00,212.19,212.52,212.19,212.4,2000.0,199.2317,199.5416,199.2317,199.4289,2000.0
2017-04-20 10:45:00,212.37,212.77,212.37,212.77,3200.0,199.4007,199.7763,199.4007,199.7763,3200.0
2017-04-20 10:50:00,212.98,213.05,212.74,213.02,1100.0,199.9735,200.0392,199.7481,200.011,1100.0
2017-04-20 10:55:00,213.05,213.2,213.0,213.14,1200.0,200.0392,200.18,199.9923,200.1237,1200.0
2017-04-20 11:00:00,213.1,213.31,212.92,212.98,2301.0,200.0862,200.2833,199.9171,199.9735,2301.0
2017-04-20 11:05:00,213.0,213.39,213.0,213.39,1000.0,199.9923,200.3584,199.9923,200.3584,1000.0
2017-04-20 11:10:00,213.54,214.04,213.34,213.9,10409.0,200.4993,200.9687,200.3115,200.8373,10409.0
2017-04-20 11:15:00,213.64,214.01,213.38,214.01,7570.0,200.5932,200.9406,200.3491,200.9406,7570.0
2017-04-20 11:20:00,213.92,213.92,213.75,213.75,1700.0,200.8561,200.8561,200.6965,200.6965,1700.0
2017-04-20 11:25:00,213.95,214.26,213.95,214.11,1100.0,200.8842,201.1753,200.8842,201.0345,1100.0
2017-04-20 11:30:00,214.06,214.63,214.06,214.63,3972.0,200.9875,201.5227,200.9875,201.5227,3972.0
2017-04-20 11:35:00,214.74,214.87,214.74,214.87,1000.0,201.626,201.7481,201.626,201.7481,1000.0
2017-04-20 11:40:00,214.76,214.8,214.48,214.75,2000.0,201.6448,201.6823,201.3819,201.6354,2000.0
2017-04-20 11:45:00,214.9,215.04,214.8,215.0,2955.0,201.7762,201.9077,201.6823,201.8701,2955.0
2017-04-20 11:50:00,215.0,215.15,215.0,215.08,4445.0,201.8701,202.011,201.8701,201.9452,4445.0
2017-04-20 11:55:00,215.09,215.21,215.09,215.18,1000.0,201.9546,202.0673,201.9546,202.0391,1000.0
2017-04-20 12:00:00,215.29,215.34,215.13,215.3,6300.0,202.1424,202.1894,201.9922,202.1518,6300.0
2017-04-20 12:05:00,215.33,215.55,215.33,215.55,2250.0,202.18,202.3865,202.18,202.3865,2250.0
2017-04-20 12:10:00,215.51,215.91,215.36,215.73,9378.0,202.349,202.7245,202.2081,202.5555,9378.0
2017-04-20 12:15:00,215.73,215.73,215.73,215.73,0.0,202.5555,202.5555,202.5555,202.5555,0.0
2017-04-20 12:20:00,215.76,215.96,215.75,215.96,4500.0,202.5837,202.7715,202.5743,202.7715,4500.0
2017-04-20 12:25:00,216.02,216.02,215.85,215.9,1708.0,202.8278,202.8278,202.6682,202.7152,1708.0
2017-04-20 12:30:00,215.95,216.5,215.94,216.18,5253.0,202.7621,203.2785,202.7527,202.9781,5253.0
2017-04-20 12:35:00,216.07,216.19,216.03,216.17,4977.0,202.8748,202.9874,202.8372,202.9687,4977.0
2017-04-20 12:40:00,216.15,216.54,216.15,216.5,1000.0,202.9499,203.3161,202.9499,203.2785,1000.0
2017-04-20 12:45:00,216.5,216.6,216.49,216.6,1609.0,203.2785,203.3724,203.2691,203.3724,1609.0
2017-04-20 12:50:00,216.75,216.96,216.73,216.96,800.0,203.5132,203.7104,203.4945,203.7104,800.0
2017-04-20 12:55:00,216.95,217.03,216.29,216.44,7350.0,203.701,203.7761,203.0813,203.2222,7350.0
2017-04-20 13:00:00,216.4,216.67,216.4,216.67,2300.0,203.1846,203.4381,203.1846,203.4381,2300.0
2017-04-20 13:05:00,216.78,216.78,216.45,216.45,3292.0,203.5414,203.5414,203.2316,203.2316,3292.0
2017-04-20 13:10:00,216.44,216.65,216.29,216.29,3959.0,203.2222,203.4194,203.0813,203.0813,3959.0
2017-04-20 13:15:00,216.26,216.26,216.01,216.12,1807.0,203.0532,203.0532,202.8184,202.9217,1807.0
2017-04-20 13:20:00,216.04,216.45,215.98,216.45,3314.0,202.8466,203.2316,202.7903,203.2316,3314.0
2017-04-20 13:25:00,216.28,216.51,216.28,216.39,1300.0,203.072,203.2879,203.072,203.1752,1300.0
2017-04-20 13:30:00,216.44,216.44,216.19,216.44,1500.0,203.2222,203.2222,202.9874,203.2222,1500.0
2017-04-20 13:35:00,216.4,216.66,216.2,216.66,2450.0,203.1846,203.4287,202.9968,203.4287,2450.0
2017-04-20 13:40:00,216.52,216.92,216.52,216.92,2597.0,203.2973,203.6729,203.2973,203.6729,2597.0
2017-04-20 13:45:00,216.87,216.89,216.76,216.87,800.0,203.6259,203.6447,203.5226,203.6259,800.0
2017-04-20 13:50:00,216.86,217.18,216.81,217.13,4700.0,203.6165,203.917,203.5696,203.87,4700.0
2017-04-20 13:55:00,217.24,217.38,217.18,217.31,6799.0,203.9733,204.1048,203.917,204.039,6799.0
2017-04-20 14:00:00,217.18,217.42,217.17,217.29,600.0,203.917,204.1423,203.9076,204.0203,600.0
2017-04-20 14:05:00,217.27,217.27,216.89,216.9,3300.0,204.0015,204.0015,203.6447,203.6541,3300.0
2017-04-20 14:10:00,216.88,216.88,216.68,216.68,1740.0,203.6353,203.6353,203.4475,203.4475,1740.0
2017-04-20 14:15:00,216.68,216.89,216.59,216.89,2994.0,203.4475,203.6447,203.363,203.6447,2994.0
2017-04-20 14:20:00,216.8,217.14,216.8,217.14,3523.0,203.5602,203.8794,203.5602,203.8794,3523.0
2017-04-20 14:25:00,217.01,217.34,216.94,217.2,4300.0,203.7574,204.0672,203.6916,203.9358,4300.0
2017-04-20 14:30:00,217.0,217.01,216.6,216.8,5375.0,203.748,203.7574,203.3724,203.5602,5375.0
2017-04-20 14:35:00,216.8,217.22,216.79,217.08,2900.0,203.5602,203.9545,203.5508,203.8231,2900.0
2017-04-20 14:40:00,217.09,217.18,216.86,217.0,4026.0,203.8325,203.917,203.6165,203.748,4026.0
2017-04-20 14:45:00,216.94,217.37,216.9,217.37,5293.0,203.6916,204.0954,203.6541,204.0954,5293.0
2017-04-20 14:50:00,217.12,217.38,217.1,217.21,4943.0,203.8607,204.1048,203.8419,203.9452,4943.0
2017-04-20 14:55:00,217.27,217.46,217.27,217.46,5500.0,204.0015,204.1799,204.0015,204.1799,5500.0
2017-04-20 15:00:00,217.45,217.62,217.27,217.56,14584.0,204.1705,204.3301,204.0015,204.2738,14584.0
2017-04-20 15:05:00,217.53,218.19,217.5,218.13,8261.0,204.2456,204.8653,204.2174,204.809,8261.0
2017-04-20 15:10:00,218.21,218.62,218.0,218.62,22246.0,204.8841,205.269,204.6869,205.269,22246.0
2017-04-20 15:15:00,218.72,218.84,218.32,218.75,7507.0,205.3629,205.4756,204.9874,205.3911,7507.0
2017-04-20 15:20:00,218.57,218.57,217.6,217.64,5791.0,205.2221,205.2221,204.3113,204.3489,5791.0
2017-04-20 15:25:00,217.64,218.01,217.64,217.94,5363.0,204.3489,204.6963,204.3489,204.6306,5363.0
2017-04-20 15:30:00,218.0,218.43,217.93,218.05,10500.0,204.6869,205.0907,204.6212,204.7339,10500.0
2017-04-20 15:35:00,218.05,218.19,217.84,217.89,11078.0,204.7339,204.8653,204.5367,204.5836,11078.0
2017-04-20 15:40:00,217.9,218.38,217.88,218.31,9649.0,204.593,205.0437,204.5742,204.978,9649.0
2017-04-20 15:45:00,218.23,218.31,217.99,218.24,7702.0,204.9029,204.978,204.6775,204.9123,7702.0
2017-04-20 15:50:00,218.29,218.34,217.72,217.92,19789.0,204.9592,205.0061,204.424,204.6118,19789.0
2017-04-20 15:55:00,217.81,217.89,217.03,217.29,44522.0,204.5085,204.5836,203.7761,204.0203,44522.0
2017-04-21 09:30:00,217.58,217.58,217.58,217.58,15469.0,204.2926,204.2926,204.2926,204.2926,15469.0
2017-04-21 09:35:00,217.53,217.54,216.62,216.78,1200.0,204.2456,204.255,203.3912,203.5414,1200.0
2017-04-21 09:40:00,216.89,217.43,216.74,217.26,3321.0,203.6447,204.1517,203.5039,203.9921,3321.0
2017-04-21 09:45:00,217.51,218.29,217.44,218.29,7714.0,204.2268,204.9592,204.1611,204.9592,7714.0
2017-04-21 09:50:00,218.05,218.45,217.99,218.37,2339.0,204.7339,205.1094,204.6775,205.0343,2339.0
2017-04-21 09:55:00,218.38,218.87,218.32,218.42,6100.0,205.0437,205.5038,204.9874,205.0813,6100.0
2017-04-21 10:00:00,218.4,218.49,217.85,217.85,4000.0,205.0625,205.147,204.5461,204.5461,4000.0
2017-04-21 10:05:00,217.95,217.95,217.33,217.5,5200.0,204.64,204.64,204.0578,204.2174,5200.0
2017-04-21 10:10:00,217.65,218.12,217.59,218.02,5400.0,204.3583,204.7996,204.302,204.7057,5400.0
2017-04-21 10:15:00,218.02,218.12,217.87,217.88,2150.0,204.7057,204.7996,204.5649,204.5742,2150.0
2017-04-21 10:20:00,217.94,218.28,217.94,218.28,2593.0,204.6306,204.9498,204.6306,204.9498,2593.0
2017-04-21 10:25:00,217.99,218.1,217.4,218.0,5400.0,204.6775,204.7808,204.1236,204.6869,5400.0
2017-04-21 10:30:00,218.35,218.35,217.9,218.14,1911.0,205.0155,205.0155,204.593,204.8184,1911.0
2017-04-21 10:35:00,218.2,218.8,218.15,218.65,4132.0,204.8747,205.4381,204.8278,205.2972,4132.0
2017-04-21 10:40:00,218.73,219.57,218.73,219.43,4034.0,205.3723,206.161,205.3723,206.0296,4034.0
2017-04-21 10:45:00,219.38,219.5,218.88,218.88,5172.0,205.9826,206.0953,205.5132,205.5132,5172.0
2017-04-21 10:50:00,218.98,219.26,218.72,218.72,2187.0,205.6071,205.87,205.3629,205.3629,2187.0
2017-04-21 10:55:00,218.54,218.59,218.07,218.51,6483.0,205.1939,205.2409,204.7526,205.1658,6483.0
2017-04-21 11:00:00,218.37,218.38,217.64,217.87,30519.0,205.0343,205.0437,204.3489,204.5649,30519.0
2017-04-21 11:05:00,217.74,217.85,217.27,217.38,4075.0,204.4428,204.5461,204.0015,204.1048,4075.0
2017-04-21 11:10:00,217.3,217.3,216.68,216.69,7150.0,204.0297,204.0297,203.4475,203.4569,7150.0
2017-04-21 11:15:00,216.69,216.76,216.45,216.76,2415.0,203.4569,203.5226,203.2316,203.5226,2415.0
2017-04-21 11:20:00,216.76,216.9,216.63,216.7,1300.0,203.5226,203.6541,203.4006,203.4663,1300.0
2017-04-21 11:25:00,216.67,217.37,216.67,217.21,5207.0,203.4381,204.0954,203.4381,203.9452,5207.0
2017-04-21 11:30:00,217.21,217.44,217.16,217.43,5341.0,203.9452,204.1611,203.8982,204.1517,5341.0
2017-04-21 11:35:00,217.5,217.76,217.42,217.42,5489.0,204.2174,204.4616,204.1423,204.1423,5489.0
2017-04-21 11:40:00,217.12,217.12,217.12,217.12,100.0,203.8607,203.8607,203.8607,203.8607,100.0
2017-04-21 11:45:00,217.29,217.54,217.29,217.4,1106.0,204.0203,204.255,204.0203,204.1236,1106.0
2017-04-21 11:50:00,217.31,217.33,217.15,217.18,800.0,204.039,204.0578,203.8888,203.917,800.0
2017-04-21 11:55:00,217.26,217.26,217.26,217.26,400.0,203.9921,203.9921,203.9921,203.9921,400.0
2017-04-21 12:00:00,217.29,217.37,217.29,217.37,700.0,204.0203,204.0954,204.0203,204.0954,700.0
2017-04-21 12:05:00,217.21,217.37,216.99,217.37,2300.0,203.9452,204.0954,203.7386,204.0954,2300.0
2017-04-21 12:10:00,217.44,217.53,216.94,217.09,3317.0,204.1611,204.2456,203.6916,203.8325,3317.0
2017-04-21 12:15:00,216.95,217.39,216.95,217.39,915.0,203.701,204.1142,203.701,204.1142,915.0
2017-04-21 12:20:00,217.47,217.68,217.47,217.67,860.0,204.1893,204.3865,204.1893,204.3771,860.0
2017-04-21 12:25:00,217.54,217.65,217.1,217.29,2511.0,204.255,204.3583,203.8419,204.0203,2511.0
2017-04-21 12:30:00,217.29,217.6,217.29,217.49,1700.0,204.0203,204.3113,204.0203,204.2081,1700.0
2017-04-21 12:35:00,217.41,217.47,217.41,217.46,400.0,204.1329,204.1893,204.1329,204.1799,400.0
2017-04-21 12:40:00,217.54,217.6,217.54,217.6,500.0,204.255,204.3113,204.255,204.3113,500.0
2017-04-21 12:45:00,217.54,217.59,217.44,217.44,2300.0,204.255,204.302,204.1611,204.1611,2300.0
2017-04-21 12:50:00,217.58,217.76,217.58,217.69,1300.0,204.2926,204.4616,204.2926,204.3958,1300.0
2017-04-21 12:55:00,217.63,217.75,217.49,217.49,1900.0,204.3395,204.4522,204.2081,204.2081,1900.0
2017-04-21 13:00:00,217.47,217.47,217.31,217.31,200.0,204.1893,204.1893,204.039,204.039,200.0
2017-04-21 13:05:00,217.34,217.59,217.34,217.59,1900.0,204.0672,204.302,204.0672,204.302,1900.0
2017-04-21 13:10:00,217.4,217.41,216.62,217.07,5973.0,204.1236,204.1329,203.3912,203.8137,5973.0
2017-04-21 13:15:00,217.01,217.01,216.79,216.9,10600.0,203.7574,203.7574,203.5508,203.6541,10600.0
2017-04-21 13:20:00,216.74,217.19,216.74,217.16,2500.0,203.5039,203.9264,203.5039,203.8982,2500.0
2017-04-21 13:25:00,217.22,217.23,217.19,217.2,500.0,203.9545,203.9639,203.9264,203.9358,500.0
2017-04-21 13:30:00,217.23,217.23,217.01,217.01,1400.0,203.9639,203.9639,203.7574,203.7574,1400.0
2017-04-21 13:35:00,216.94,217.07,216.87,216.87,800.0,203.6916,203.8137,203.6259,203.6259,800.0
2017-04-21 13:40:00,216.76,217.12,216.76,216.88,1457.0,203.5226,203.8607,203.5226,203.6353,1457.0
2017-04-21 13:45:00,217.01,217.32,217.01,217.32,1328.0,203.7574,204.0484,203.7574,204.0484,1328.0
2017-04-21 13:50:00,217.23,217.25,217.08,217.08,2147.0,203.9639,203.9827,203.8231,203.8231,2147.0
2017-04-21 13:55:00,217.23,217.72,217.22,217.72,1800.0,203.9639,204.424,203.9545,204.424,1800.0
2017-04-21 14:00:00,217.51,217.71,217.32,217.7,6210.0,204.2268,204.4146,204.0484,204.4052,6210.0
2017-04-21 14:05:00,217.71,218.04,217.7,218.04,7334.0,204.4146,204.7245,204.4052,204.7245,7334.0
2017-04-21 14:10:00,218.11,218.52,218.11,218.51,4939.0,204.7902,205.1752,204.7902,205.1658,4939.0
2017-04-21 14:15:00,218.52,218.66,218.43,218.66,11600.0,205.1752,205.3066,205.0907,205.3066,11600.0
2017-04-21 14:20:00,218.43,218.72,218.33,218.63,35375.0,205.0907,205.3629,204.9968,205.2784,35375.0
2017-04-21 14:25:00,218.58,218.75,218.58,218.58,1980.0,205.2315,205.3911,205.2315,205.2315,1980.0
2017-04-21 14:30:00,218.48,218.87,218.37,218.85,3800.0,205.1376,205.5038,205.0343,205.485,3800.0
2017-04-21 14:35:00,218.74,218.88,218.67,218.88,1957.0,205.3817,205.5132,205.316,205.5132,1957.0
2017-04-21 14:40:00,218.87,218.94,218.64,218.94,5959.0,205.5038,205.5695,205.2878,205.5695,5959.0
2017-04-21 14:45:00,218.9,219.33,218.9,219.15,4200.0,205.5319,205.9357,205.5319,205.7667,4200.0
2017-04-21 14:50:00,219.12,219.25,219.04,219.25,8593.0,205.7385,205.8606,205.6634,205.8606,8593.0
2017-04-21 14:55:00,219.15,219.66,219.12,219.59,7538.0,205.7667,206.2455,205.7385,206.1798,7538.0
2017-04-21 15:00:00,219.64,219.99,219.52,219.64,20704.0,206.2268,206.5554,206.1141,206.2268,20704.0
2017-04-21 15:05:00,219.7,219.73,219.41,219.61,20605.0,206.2831,206.3113,206.0108,206.1986,20605.0
2017-04-21 15:10:00,219.66,219.97,219.6,219.81,21464.0,206.2455,206.5366,206.1892,206.3864,21464.0
2017-04-21 15:15:00,219.79,219.89,219.7,219.8,6347.0,206.3676,206.4615,206.2831,206.377,6347.0
2017-04-21 15:20:00,219.74,219.79,219.56,219.74,12722.0,206.3207,206.3676,206.1516,206.3207,12722.0
2017-04-21 15:25:00,219.66,219.83,219.43,219.61,12808.0,206.2455,206.4052,206.0296,206.1986,12808.0
2017-04-21 15:30:00,219.6,219.6,218.99,219.06,9577.0,206.1892,206.1892,205.6165,205.6822,9577.0
2017-04-21 15:35:00,218.91,219.34,218.86,219.24,7927.0,205.5413,205.9451,205.4944,205.8512,7927.0
2017-04-21 15:40:00,219.22,219.49,219.13,219.4,7100.0,205.8324,206.0859,205.7479,206.0014,7100.0
2017-04-21 15:45:00,219.39,219.51,219.22,219.31,6800.0,205.992,206.1047,205.8324,205.9169,6800.0
2017-04-21 15:50:00,219.29,219.34,218.95,218.95,7879.0,205.8981,205.9451,205.5789,205.5789,7879.0
2017-04-21 15:55:00,219.02,219.16,218.86,218.93,17133.0,205.6446,205.7761,205.4944,205.5601,17133.0
2017-04-24 09:30:00,221.48,221.48,219.83,219.83,8295.0,207.9544,207.9544,206.4052,206.4052,8295.0
2017-04-24 09:35:00,219.68,220.93,218.91,219.99,6042.0,206.2643,207.438,205.5413,206.5554,6042.0
2017-04-24 09:40:00,219.6,220.35,219.6,219.95,5392.0,206.1892,206.8934,206.1892,206.5178,5392.0
2017-04-24 09:45:00,219.96,220.8,219.6,220.8,17905.0,206.5272,207.3159,206.1892,207.3159,17905.0
2017-04-24 09:50:00,220.93,221.49,220.52,221.22,10164.0,207.438,207.9638,207.053,207.7103,10164.0
2017-04-24 09:55:00,221.59,222.96,221.49,222.8,16839.0,208.0577,209.344,207.9638,209.1938,16839.0
2017-04-24 10:00:00,222.62,222.76,222.06,222.6,6258.0,209.0248,209.1562,208.499,209.006,6258.0
2017-04-24 10:05:00,222.53,222.53,221.88,221.94,3171.0,208.9403,208.9403,208.33,208.3863,3171.0
2017-04-24 10:10:00,222.16,222.58,221.71,222.38,15497.0,208.5929,208.9872,208.1703,208.7994,15497.0
2017-04-24 10:15:00,222.52,222.52,222.06,222.06,3900.0,208.9309,208.9309,208.499,208.499,3900.0
2017-04-24 10:20:00,222.4,222.6,222.15,222.3,9346.0,208.8182,209.006,208.5835,208.7243,9346.0
2017-04-24 10:25:00,222.34,222.85,222.01,222.57,8100.0,208.7619,209.2407,208.452,208.9778,8100.0
2017-04-24 10:30:00,222.78,222.81,222.49,222.53,10623.0,209.175,209.2032,208.9027,208.9403,10623.0
2017-04-24 10:35:00,222.73,222.85,222.37,222.67,3433.0,209.1281,209.2407,208.79,209.0717,3433.0
2017-04-24 10:40:00,222.65,222.71,222.54,222.55,1003.0,209.0529,209.1093,208.9497,208.959,1003.0
2017-04-24 10:45:00,222.52,222.56,222.16,222.53,2100.0,208.9309,208.9684,208.5929,208.9403,2100.0
2017-04-24 10:50:00,222.63,222.65,222.57,222.6,500.0,209.0342,209.0529,208.9778,209.006,500.0
2017-04-24 10:55:00,222.72,223.35,222.67,222.89,5513.0,209.1187,209.7102,209.0717,209.2783,5513.0
2017-04-24 11:00:00,222.66,223.04,222.55,222.75,8835.0,209.0623,209.4191,208.959,209.1468,8835.0
2017-04-24 11:05:00,222.61,222.61,222.17,222.17,5400.0,209.0154,209.0154,208.6023,208.6023,5400.0
2017-04-24 11:10:00,222.28,222.79,222.25,222.4,6061.0,208.7055,209.1844,208.6774,208.8182,6061.0
2017-04-24 11:15:00,222.39,222.4,221.99,222.03,3900.0,208.8088,208.8182,208.4332,208.4708,3900.0
2017-04-24 11:20:00,222.18,222.28,221.72,221.72,6498.0,208.6116,208.7055,208.1797,208.1797,6498.0
2017-04-24 11:25:00,221.81,221.81,221.5,221.61,2621.0,208.2642,208.2642,207.9732,208.0765,2621.0
2017-04-24 11:30:00,221.64,221.91,221.51,221.91,4650.0,208.1046,208.3581,207.9826,208.3581,4650.0
2017-04-24 11:35:00,221.82,221.82,221.63,221.71,2532.0,208.2736,208.2736,208.0952,208.1703,2532.0
2017-04-24 11:40:00,221.55,221.55,221.11,221.4,1900.0,208.0201,208.0201,207.607,207.8793,1900.0
2017-04-24 11:45:00,221.52,221.56,221.41,221.43,800.0,207.9919,208.0295,207.8887,207.9074,800.0
2017-04-24 11:50:00,221.48,221.7,221.36,221.36,5200.0,207.9544,208.161,207.8417,207.8417,5200.0
2017-04-24 11:55:00,221.43,221.62,221.43,221.44,1041.0,207.9074,208.0858,207.9074,207.9168,1041.0
2017-04-24 12:00:00,221.4,221.4,221.19,221.31,1386.0,207.8793,207.8793,207.6821,207.7948,1386.0
2017-04-24 12:05:00,221.22,221.22,220.84,221.16,4645.0,207.7103,207.7103,207.3535,207.6539,4645.0
2017-04-24 12:10:00,221.34,221.68,221.34,221.35,3500.0,207.8229,208.1422,207.8229,207.8323,3500.0
2017-04-24 12:15:00,221.37,221.38,221.37,221.37,212.0,207.8511,207.8605,207.8511,207.8511,212.0
2017-04-24 12:20:00,221.38,221.52,221.12,221.51,5275.0,207.8605,207.9919,207.6164,207.9826,5275.0
2017-04-24 12:25:00,221.4,221.75,221.4,221.63,1000.0,207.8793,208.2079,207.8793,208.0952,1000.0
2017-04-24 12:30:00,221.61,221.89,221.49,221.61,4300.0,208.0765,208.3394,207.9638,208.0765,4300.0
2017-04-24 12:35:00,221.61,221.72,221.39,221.47,5876.0,208.0765,208.1797,207.8699,207.945,5876.0
2017-04-24 12:40:00,221.52,222.32,221.52,222.0,7500.0,207.9919,208.7431,207.9919,208.4426,7500.0
2017-04-24 12:45:00,221.96,221.96,221.82,221.82,1000.0,208.4051,208.4051,208.2736,208.2736,1000.0
2017-04-24 12:50:00,221.8,222.05,221.71,221.84,1600.0,208.2548,208.4896,208.1703,208.2924,1600.0
2017-04-24 12:55:00,221.84,221.84,221.84,221.84,0.0,208.2924,208.2924,208.2924,208.2924,0.0
2017-04-24 13:00:00,221.82,221.91,221.78,221.86,1656.0,208.2736,208.3581,208.2361,208.3112,1656.0
2017-04-24 13:05:00,221.74,221.74,221.7,221.71,800.0,208.1985,208.1985,208.161,208.1703,800.0
2017-04-24 13:10:00,221.65,221.75,221.55,221.64,1300.0,208.114,208.2079,208.0201,208.1046,1300.0
2017-04-24 13:15:00,221.72,221.72,221.48,221.48,1000.0,208.1797,208.1797,207.9544,207.9544,1000.0
2017-04-24 13:20:00,221.68,221.84,221.45,221.67,5071.0,208.1422,208.2924,207.9262,208.1328,5071.0
2017-04-24 13:25:00,221.56,221.67,221.5,221.51,1200.0,208.0295,208.1328,207.9732,207.9826,1200.0
2017-04-24 13:30:00,221.61,221.61,221.47,221.47,400.0,208.0765,208.0765,207.945,207.945,400.0
2017-04-24 13:35:00,221.45,221.64,221.44,221.64,1200.0,207.9262,208.1046,207.9168,208.1046,1200.0
2017-04-24 13:40:00,221.61,221.61,221.56,221.57,970.0,208.0765,208.0765,208.0295,208.0389,970.0
2017-04-24 13:45:00,221.54,221.6,221.49,221.55,4000.0,208.0107,208.0671,207.9638,208.0201,4000.0
2017-04-24 13:50:00,221.63,221.63,221.48,221.6,3053.0,208.0952,208.0952,207.9544,208.0671,3053.0
2017-04-24 13:55:00,221.6,221.63,221.34,221.55,6752.0,208.0671,208.0952,207.8229,208.0201,6752.0
2017-04-24 14:00:00,221.52,221.76,221.5,221.75,4600.0,207.9919,208.2173,207.9732,208.2079,4600.0
2017-04-24 14:05:00,221.67,221.96,221.62,221.94,4709.0,208.1328,208.4051,208.0858,208.3863,4709.0
2017-04-24 14:10:00,221.89,222.0,221.76,221.77,2276.0,208.3394,208.4426,208.2173,208.2267,2276.0
2017-04-24 14:15:00,221.86,222.24,221.86,222.18,2295.0,208.3112,208.668,208.3112,208.6116,2295.0
2017-04-24 14:20:00,222.08,222.34,222.08,222.34,1500.0,208.5177,208.7619,208.5177,208.7619,1500.0
2017-04-24 14:25:00,222.36,222.37,222.2,222.37,993.0,208.7807,208.79,208.6304,208.79,993.0
2017-04-24 14:30:00,222.35,222.4,222.32,222.33,700.0,208.7713,208.8182,208.7431,208.7525,700.0
2017-04-24 14:35:00,222.34,222.34,222.07,222.15,5949.0,208.7619,208.7619,208.5084,208.5835,5949.0
2017-04-24 14:40:00,222.1,222.46,222.1,222.21,6200.0,208.5365,208.8745,208.5365,208.6398,6200.0
2017-04-24 14:45:00,222.35,222.47,222.24,222.46,4235.0,208.7713,208.8839,208.668,208.8745,4235.0
2017-04-24 14:50:00,222.3,222.77,222.3,222.5,4425.0,208.7243,209.1656,208.7243,208.9121,4425.0
2017-04-24 14:55:00,222.6,222.82,222.49,222.82,1200.0,209.006,209.2126,208.9027,209.2126,1200.0
2017-04-24 15:00:00,222.82,223.17,222.78,223.01,4642.0,209.2126,209.5412,209.175,209.391,4642.0
2017-04-24 15:05:00,223.16,223.46,223.1,223.46,3672.0,209.5318,209.8135,209.4755,209.8135,3672.0
2017-04-24 15:10:00,223.39,223.5,223.29,223.42,6622.0,209.7477,209.851,209.6539,209.7759,6622.0
2017-04-24 15:15:00,223.4,223.57,223.32,223.33,9208.0,209.7571,209.9168,209.682,209.6914,9208.0
2017-04-24 15:20:00,223.39,223.4,223.1,223.1,6006.0,209.7477,209.7571,209.4755,209.4755,6006.0
2017-04-24 15:25:00,223.08,223.08,222.94,223.03,5800.0,209.4567,209.4567,209.3252,209.4097,5800.0
2017-04-24 15:30:00,223.02,223.09,222.84,222.84,7598.0,209.4003,209.4661,209.2313,209.2313,7598.0
2017-04-24 15:35:00,222.81,223.16,222.75,223.09,3304.0,209.2032,209.5318,209.1468,209.4661,3304.0
2017-04-24 15:40:00,223.18,223.21,223.0,223.2,9733.0,209.5506,209.5787,209.3816,209.5694,9733.0
2017-04-24 15:45:00,223.16,223.16,222.61,222.61,9035.0,209.5318,209.5318,209.0154,209.0154,9035.0
2017-04-24 15:50:00,222.71,222.8,222.6,222.6,9700.0,209.1093,209.1938,209.006,209.006,9700.0
2017-04-24 15:55:00,222.61,222.85,222.59,222.84,24339.0,209.0154,209.2407,208.9966,209.2313,24339.0
2017-04-25 09:30:00,224.04,224.04,222.83,223.36,4973.0,210.3581,210.3581,209.2219,209.7196,4973.0
2017-04-25 09:35:00,223.88,223.9,223.03,223.49,2000.0,210.2078,210.2266,209.4097,209.8416,2000.0
2017-04-25 09:40:00,223.33,223.33,222.51,223.24,6300.0,209.6914,209.6914,208.9215,209.6069,6300.0
2017-04-25 09:45:00,222.89,223.56,222.89,223.43,3440.0,209.2783,209.9074,209.2783,209.7853,3440.0
2017-04-25 09:50:00,223.44,223.45,222.96,222.96,3540.0,209.7947,209.8041,209.344,209.344,3540.0
2017-04-25 09:55:00,223.02,223.4,222.98,223.36,3101.0,209.4003,209.7571,209.3628,209.7196,3101.0
2017-04-25 10:00:00,223.72,223.98,223.39,223.58,4057.0,210.0576,210.3017,209.7477,209.9261,4057.0
2017-04-25 10:05:00,223.63,224.72,223.63,224.41,5006.0,209.9731,210.9965,209.9731,210.7055,5006.0
2017-04-25 10:10:00,224.73,224.82,224.09,224.23,6945.0,211.0059,211.0904,210.405,210.5365,6945.0
2017-04-25 10:15:00,224.33,224.36,223.66,223.7,2400.0,210.6303,210.6585,210.0013,210.0388,2400.0
2017-04-25 10:20:00,223.51,223.55,223.12,223.43,6714.0,209.8604,209.898,209.4942,209.7853,6714.0
2017-04-25 10:25:00,223.34,223.36,223.18,223.32,1350.0,209.7008,209.7196,209.5506,209.682,1350.0
2017-04-25 10:30:00,223.24,223.24,222.81,222.82,2627.0,209.6069,209.6069,209.2032,209.2126,2627.0
2017-04-25 10:35:00,222.79,222.92,222.66,222.68,8050.0,209.1844,209.3065,209.0623,209.0811,8050.0
2017-04-25 10:40:00,222.71,222.91,222.68,222.87,3300.0,209.1093,209.2971,209.0811,209.2595,3300.0
2017-04-25 10:45:00,222.93,222.93,222.71,222.91,2041.0,209.3158,209.3158,209.1093,209.2971,2041.0
2017-04-25 10:50:00,222.71,222.93,222.51,222.72,5925.0,209.1093,209.3158,208.9215,209.1187,5925.0
2017-04-25 10:55:00,222.56,222.92,222.5,222.71,3925.0,208.9684,209.3065,208.9121,209.1093,3925.0
2017-04-25 11:00:00,222.7,222.7,222.19,222.2,3406.0,209.0999,209.0999,208.621,208.6304,3406.0
2017-04-25 11:05:00,222.41,222.58,222.38,222.38,4393.0,208.8276,208.9872,208.7994,208.7994,4393.0
2017-04-25 11:10:00,222.44,223.05,222.39,222.94,34104.0,208.8558,209.4285,208.8088,209.3252,34104.0
2017-04-25 11:15:00,222.99,224.42,222.99,224.41,6152.0,209.3722,210.7148,209.3722,210.7055,6152.0
2017-04-25 11:20:00,224.4,224.42,223.94,224.37,5220.0,210.6961,210.7148,210.2642,210.6679,5220.0
2017-04-25 11:25:00,224.38,224.44,223.91,224.08,4707.0,210.6773,210.7336,210.236,210.3956,4707.0
2017-04-25 11:30:00,224.08,224.43,224.08,224.39,1842.0,210.3956,210.7242,210.3956,210.6867,1842.0
2017-04-25 11:35:00,224.3,224.3,223.56,223.65,4901.0,210.6022,210.6022,209.9074,209.9919,4901.0
2017-04-25 11:40:00,223.56,223.56,223.39,223.52,1300.0,209.9074,209.9074,209.7477,209.8698,1300.0
2017-04-25 11:45:00,223.55,223.69,223.3,223.3,3600.0,209.898,210.0294,209.6632,209.6632,3600.0
2017-04-25 11:50:00,223.29,223.29,222.98,223.18,3750.0,209.6539,209.6539,209.3628,209.5506,3750.0
2017-04-25 11:55:00,223.16,223.31,222.95,222.95,7800.0,209.5318,209.6726,209.3346,209.3346,7800.0
2017-04-25 12:00:00,222.99,223.19,222.78,222.78,7876.0,209.3722,209.56,209.175,209.175,7876.0
2017-04-25 12:05:00,222.9,223.27,222.79,223.27,6909.0,209.2877,209.6351,209.1844,209.6351,6909.0
2017-04-25 12:10:00,223.48,223.9,223.1,223.1,3657.0,209.8323,210.2266,209.4755,209.4755,3657.0
2017-04-25 12:15:00,223.18,223.18,222.88,223.14,900.0,209.5506,209.5506,209.2689,209.513,900.0
2017-04-25 12:20:00,223.06,223.16,222.9,223.02,18150.0,209.4379,209.5318,209.2877,209.4003,18150.0
2017-04-25 12:25:00,223.03,223.04,222.83,222.83,1300.0,209.4097,209.4191,209.2219,209.2219,1300.0
2017-04-25 12:30:00,222.72,222.79,222.39,222.39,2722.0,209.1187,209.1844,208.8088,208.8088,2722.0
2017-04-25 12:35:00,222.35,222.47,222.07,222.21,3206.0,208.7713,208.8839,208.5084,208.6398,3206.0
2017-04-25 12:40:00,222.35,222.57,222.23,222.25,4439.0,208.7713,208.9778,208.6586,208.6774,4439.0
2017-04-25 12:45:00,222.34,222.61,222.34,222.38,2900.0,208.7619,209.0154,208.7619,208.7994,2900.0
2017-04-25 12:50:00,222.42,222.46,222.09,222.3,3987.0,208.837,208.8745,208.5271,208.7243,3987.0
2017-04-25 12:55:00,222.3,222.85,222.17,222.62,3800.0,208.7243,209.2407,208.6023,209.0248,3800.0
2017-04-25 13:00:00,222.53,223.07,222.5,223.0,4879.0,208.9403,209.4473,208.9121,209.3816,4879.0
2017-04-25 13:05:00,223.15,223.17,222.86,223.1,3954.0,209.5224,209.5412,209.2501,209.4755,3954.0
2017-04-25 13:10:00,223.09,223.1,222.84,222.99,2452.0,209.4661,209.4755,209.2313,209.3722,2452.0
2017-04-25 13:15:00,223.01,223.1,222.69,222.87,6400.0,209.391,209.4755,209.0905,209.2595,6400.0
2017-04-25 13:20:00,222.94,223.17,222.94,222.98,2400.0,209.3252,209.5412,209.3252,209.3628,2400.0
2017-04-25 13:25:00,222.99,223.12,222.97,223.12,2900.0,209.3722,209.4942,209.3534,209.4942,2900.0
2017-04-25 13:30:00,223.15,223.17,223.06,223.14,600.0,209.5224,209.5412,209.4379,209.513,600.0
2017-04-25 13:35:00,223.17,223.56,223.17,223.28,15593.0,209.5412,209.9074,209.5412,209.6445,15593.0
2017-04-25 13:40:00,223.23,223.6,223.1,223.1,7900.0,209.5975,209.9449,209.4755,209.4755,7900.0
2017-04-25 13:45:00,223.12,223.18,222.92,222.99,4300.0,209.4942,209.5506,209.3065,209.3722,4300.0
2017-04-25 13:50:00,223.12,223.22,222.93,223.04,1200.0,209.4942,209.5881,209.3158,209.4191,1200.0
2017-04-25 13:55:00,222.96,223.0,222.66,222.66,2143.0,209.344,209.3816,209.0623,209.0623,2143.0
2017-04-25 14:00:00,222.79,222.79,222.51,222.51,909.0,209.1844,209.1844,208.9215,208.9215,909.0
2017-04-25 14:05:00,222.49,223.02,222.49,222.9,5532.0,208.9027,209.4003,208.9027,209.2877,5532.0
2017-04-25 14:10:00,223.01,223.27,223.01,223.03,2638.0,209.391,209.6351,209.391,209.4097,2638.0
2017-04-25 14:15:00,222.88,223.07,222.87,222.89,1000.0,209.2689,209.4473,209.2595,209.2783,1000.0
2017-04-25 14:20:00,222.95,223.08,222.78,222.79,4802.0,209.3346,209.4567,209.175,209.1844,4802.0
2017-04-25 14:25:00,222.82,223.05,222.82,222.89,3700.0,209.2126,209.4285,209.2126,209.2783,3700.0
2017-04-25 14:30:00,222.95,223.23,222.95,223.15,5328.0,209.3346,209.5975,209.3346,209.5224,5328.0
2017-04-25 14:35:00,223.14,223.28,223.14,223.19,5700.0,209.513,209.6445,209.513,209.56,5700.0
2017-04-25 14:40:00,223.24,223.37,223.23,223.29,5251.0,209.6069,209.729,209.5975,209.6539,5251.0
2017-04-25 14:45:00,223.26,223.47,223.08,223.27,7436.0,209.6257,209.8229,209.4567,209.6351,7436.0
2017-04-25 14:50:00,223.23,223.43,223.21,223.43,1712.0,209.5975,209.7853,209.5787,209.7853,1712.0
2017-04-25 14:55:00,223.31,223.5,223.3,223.31,8990.0,209.6726,209.851,209.6632,209.6726,8990.0
2017-04-25 15:00:00,223.32,223.32,223.15,223.29,4802.0,209.682,209.682,209.5224,209.6539,4802.0
2017-04-25 15:05:00,223.3,223.59,223.3,223.59,5555.0,209.6632,209.9355,209.6632,209.9355,5555.0
2017-04-25 15:10:00,223.82,223.85,223.51,223.76,7528.0,210.1515,210.1797,209.8604,210.0952,7528.0
2017-04-25 15:15:00,223.7,224.26,223.7,224.1,4807.0,210.0388,210.5646,210.0388,210.4144,4807.0
2017-04-25 15:20:00,224.18,224.29,223.71,223.72,10024.0,210.4895,210.5928,210.0482,210.0576,10024.0
2017-04-25 15:25:00,223.8,224.11,223.76,224.08,5536.0,210.1327,210.4238,210.0952,210.3956,5536.0
2017-04-25 15:30:00,223.98,223.99,223.7,223.82,8812.0,210.3017,210.3111,210.0388,210.1515,8812.0
2017-04-25 15:35:00,223.82,224.4,223.64,224.4,20648.0,210.1515,210.6961,209.9825,210.6961,20648.0
2017-04-25 15:40:00,224.4,224.43,223.79,223.8,19204.0,210.6961,210.7242,210.1233,210.1327,19204.0
2017-04-25 15:45:00,223.8,223.8,223.48,223.75,25424.0,210.1327,210.1327,209.8323,210.0858,25424.0
2017-04-25 15:50:00,223.74,223.9,223.65,223.85,23871.0,210.0764,210.2266,209.9919,210.1797,23871.0
2017-04-25 15:55:00,223.82,223.83,223.45,223.55,41343.0,210.1515,210.1609,209.8041,209.898,41343.0
2017-04-26 09:30:00,223.55,223.77,223.55,223.64,4980.0,209.898,210.1045,209.898,209.9825,4980.0
2017-04-26 09:35:00,223.58,223.82,222.92,223.17,1600.0,209.9261,210.1515,209.3065,209.5412,1600.0
2017-04-26 09:40:00,222.86,223.15,222.06,222.53,6100.0,209.2501,209.5224,208.499,208.9403,6100.0
2017-04-26 09:45:00,222.35,222.59,222.18,222.25,1662.0,208.7713,208.9966,208.6116,208.6774,1662.0
2017-04-26 09:50:00,222.23,222.23,222.08,222.21,900.0,208.6586,208.6586,208.5177,208.6398,900.0
2017-04-26 09:55:00,222.21,222.27,221.92,222.11,6662.0,208.6398,208.6961,208.3675,208.5459,6662.0
2017-04-26 10:00:00,222.16,222.2,221.68,222.11,4025.0,208.5929,208.6304,208.1422,208.5459,4025.0
2017-04-26 10:05:00,222.11,222.44,221.95,222.4,3100.0,208.5459,208.8558,208.3957,208.8182,3100.0
2017-04-26 10:10:00,222.21,222.21,221.94,222.04,7200.0,208.6398,208.6398,208.3863,208.4802,7200.0
2017-04-26 10:15:00,222.3,222.54,221.93,222.28,4038.0,208.7243,208.9497,208.3769,208.7055,4038.0
2017-04-26 10:20:00,222.07,222.21,222.03,222.17,1400.0,208.5084,208.6398,208.4708,208.6023,1400.0
2017-04-26 10:25:00,222.16,222.3,222.05,222.24,2900.0,208.5929,208.7243,208.4896,208.668,2900.0
2017-04-26 10:30:00,222.42,222.51,222.22,222.3,4300.0,208.837,208.9215,208.6492,208.7243,4300.0
2017-04-26 10:35:00,222.28,222.53,221.88,222.19,8800.0,208.7055,208.9403,208.33,208.621,8800.0
2017-04-26 10:40:00,222.15,222.16,221.94,221.94,1700.0,208.5835,208.5929,208.3863,208.3863,1700.0
2017-04-26 10:45:00,222.0,222.25,221.88,222.25,3300.0,208.4426,208.6774,208.33,208.6774,3300.0
2017-04-26 10:50:00,222.34,222.4,222.2,222.25,2600.0,208.7619,208.8182,208.6304,208.6774,2600.0
2017-04-26 10:55:00,222.31,222.35,221.97,221.99,6172.0,208.7337,208.7713,208.4145,208.4332,6172.0
2017-04-26 11:00:00,222.14,222.15,221.76,221.77,5000.0,208.5741,208.5835,208.2173,208.2267,5000.0
2017-04-26 11:05:00,221.76,221.76,221.0,221.01,4470.0,208.2173,208.2173,207.5037,207.5131,4470.0
2017-04-26 11:10:00,221.24,221.72,221.04,221.72,4423.0,207.729,208.1797,207.5413,208.1797,4423.0
2017-04-26 11:15:00,221.65,221.68,221.58,221.68,1300.0,208.114,208.1422,208.0483,208.1422,1300.0
2017-04-26 11:20:00,221.89,222.26,221.76,222.19,2334.0,208.3394,208.6868,208.2173,208.621,2334.0
2017-04-26 11:25:00,222.47,222.49,222.23,222.36,600.0,208.8839,208.9027,208.6586,208.7807,600.0
2017-04-26 11:30:00,222.41,222.46,221.85,221.85,1512.0,208.8276,208.8745,208.3018,208.3018,1512.0
2017-04-26 11:35:00,221.85,221.96,221.73,221.73,950.0,208.3018,208.4051,208.1891,208.1891,950.0
2017-04-26 11:40:00,221.87,222.0,221.44,221.44,6312.0,208.3206,208.4426,207.9168,207.9168,6312.0
2017-04-26 11:45:00,221.48,221.63,221.02,221.02,3269.0,207.9544,208.0952,207.5225,207.5225,3269.0
2017-04-26 11:50:00,221.02,221.08,220.98,220.98,1000.0,207.5225,207.5788,207.4849,207.4849,1000.0
2017-04-26 11:55:00,220.87,221.07,220.82,221.02,2882.0,207.3816,207.5694,207.3347,207.5225,2882.0
2017-04-26 12:00:00,220.94,221.45,220.93,221.39,8377.0,207.4474,207.9262,207.438,207.8699,8377.0
2017-04-26 12:05:00,221.39,221.67,221.39,221.67,1665.0,207.8699,208.1328,207.8699,208.1328,1665.0
2017-04-26 12:10:00,221.74,222.09,221.66,221.79,11200.0,208.1985,208.5271,208.1234,208.2455,11200.0
2017-04-26 12:15:00,221.84,222.03,221.72,221.73,3000.0,208.2924,208.4708,208.1797,208.1891,3000.0
2017-04-26 12:20:00,221.81,221.81,221.69,221.76,417.0,208.2642,208.2642,208.1516,208.2173,417.0
2017-04-26 12:25:00,221.74,222.04,221.74,222.03,1600.0,208.1985,208.4802,208.1985,208.4708,1600.0
2017-04-26 12:30:00,221.91,221.95,221.78,221.85,1700.0,208.3581,208.3957,208.2361,208.3018,1700.0
2017-04-26 12:35:00,221.71,221.71,221.49,221.52,3395.0,208.1703,208.1703,207.9638,207.9919,3395.0
2017-04-26 12:40:00,221.52,221.89,221.51,221.73,12402.0,207.9919,208.3394,207.9826,208.1891,12402.0
2017-04-26 12:45:00,221.86,222.04,221.61,221.61,9174.0,208.3112,208.4802,208.0765,208.0765,9174.0
2017-04-26 12:50:00,221.77,221.85,221.67,221.8,900.0,208.2267,208.3018,208.1328,208.2548,900.0
2017-04-26 12:55:00,221.82,222.05,221.79,222.0,3300.0,208.2736,208.4896,208.2455,208.4426,3300.0
2017-04-26 13:00:00,222.0,222.1,221.74,221.74,4621.0,208.4426,208.5365,208.1985,208.1985,4621.0
2017-04-26 13:05:00,221.78,222.0,221.71,221.88,1969.0,208.2361,208.4426,208.1703,208.33,1969.0
2017-04-26 13:10:00,221.97,221.97,221.8,221.84,700.0,208.4145,208.4145,208.2548,208.2924,700.0
2017-04-26 13:15:00,221.96,222.02,221.83,221.84,1600.0,208.4051,208.4614,208.283,208.2924,1600.0
2017-04-26 13:20:00,221.92,222.13,221.91,221.92,16587.0,208.3675,208.5647,208.3581,208.3675,16587.0
2017-04-26 13:25:00,221.87,221.87,221.65,221.65,1700.0,208.3206,208.3206,208.114,208.114,1700.0
2017-04-26 13:30:00,221.64,221.64,221.37,221.56,2954.0,208.1046,208.1046,207.8511,208.0295,2954.0
2017-04-26 13:35:00,221.72,221.98,221.59,221.87,2300.0,208.1797,208.4239,208.0577,208.3206,2300.0
2017-04-26 13:40:00,221.82,222.08,221.66,221.94,7050.0,208.2736,208.5177,208.1234,208.3863,7050.0
2017-04-26 13:45:00,221.94,221.99,220.91,221.13,5319.0,208.3863,208.4332,207.4192,207.6258,5319.0
2017-04-26 13:50:00,220.98,221.57,220.98,221.45,5568.0,207.4849,208.0389,207.4849,207.9262,5568.0
2017-04-26 13:55:00,221.45,221.45,221.05,221.08,2000.0,207.9262,207.9262,207.5507,207.5788,2000.0
2017-04-26 14:00:00,221.04,221.15,220.9,221.05,3393.0,207.5413,207.6445,207.4098,207.5507,3393.0
2017-04-26 14:05:00,221.05,221.39,220.99,221.15,5701.0,207.5507,207.8699,207.4943,207.6445,5701.0
2017-04-26 14:10:00,221.33,221.8,221.27,221.8,1690.0,207.8136,208.2548,207.7572,208.2548,1690.0
2017-04-26 14:15:00,221.69,221.69,221.34,221.34,2227.0,208.1516,208.1516,207.8229,207.8229,2227.0
2017-04-26 14:20:00,221.38,221.55,221.34,221.46,2100.0,207.8605,208.0201,207.8229,207.9356,2100.0
2017-04-26 14:25:00,221.49,221.5,221.18,221.18,2600.0,207.9638,207.9732,207.6727,207.6727,2600.0
2017-04-26 14:30:00,221.24,221.29,220.89,221.0,12253.0,207.729,207.776,207.4004,207.5037,12253.0
2017-04-26 14:35:00,220.97,221.11,220.8,221.01,6640.0,207.4755,207.607,207.3159,207.5131,6640.0
2017-04-26 14:40:00,220.94,221.22,220.89,221.22,7290.0,207.4474,207.7103,207.4004,207.7103,7290.0
2017-04-26 14:45:00,221.23,221.59,221.21,221.42,5792.0,207.7197,208.0577,207.7009,207.8981,5792.0
2017-04-26 14:50:00,221.57,221.61,221.4,221.47,1700.0,208.0389,208.0765,207.8793,207.945,1700.0
2017-04-26 14:55:00,221.38,221.74,221.38,221.71,4379.0,207.8605,208.1985,207.8605,208.1703,4379.0
2017-04-26 15:00:00,221.68,221.77,221.49,221.7,2800.0,208.1422,208.2267,207.9638,208.161,2800.0
2017-04-26 15:05:00,221.77,222.03,221.66,221.78,7715.0,208.2267,208.4708,208.1234,208.2361,7715.0
2017-04-26 15:10:00,221.79,222.17,221.79,221.89,3400.0,208.2455,208.6023,208.2455,208.3394,3400.0
2017-04-26 15:15:00,221.89,222.05,221.79,221.79,4100.0,208.3394,208.4896,208.2455,208.2455,4100.0
2017-04-26 15:20:00,221.88,221.89,221.77,221.88,2207.0,208.33,208.3394,208.2267,208.33,2207.0
2017-04-26 15:25:00,222.02,222.03,221.81,222.02,5900.0,208.4614,208.4708,208.2642,208.4614,5900.0
2017-04-26 15:30:00,222.09,222.19,221.95,222.03,5729.0,208.5271,208.621,208.3957,208.4708,5729.0
2017-04-26 15:35:00,222.08,222.14,221.62,221.66,7834.0,208.5177,208.5741,208.0858,208.1234,7834.0
2017-04-26 15:40:00,221.59,221.68,221.3,221.55,6400.0,208.0577,208.1422,207.7854,208.0201,6400.0
2017-04-26 15:45:00,221.53,221.63,221.31,221.32,15754.0,208.0013,208.0952,207.7948,207.8042,15754.0
2017-04-26 15:50:00,221.44,221.51,221.31,221.33,14507.0,207.9168,207.9826,207.7948,207.8136,14507.0
2017-04-26 15:55:00,221.33,221.54,221.08,221.15,28282.0,207.8136,208.0107,207.5788,207.6445,28282.0
2017-04-27 09:30:00,221.0,221.59,220.24,220.64,6908.0,207.5037,208.0577,206.7901,207.1657,6908.0
2017-04-27 09:35:00,220.34,220.79,220.34,220.54,400.0,206.884,207.3065,206.884,207.0718,400.0
2017-04-27 09:40:00,220.5,220.5,219.01,219.11,9456.0,207.0342,207.0342,205.6352,205.7291,9456.0
2017-04-27 09:45:00,219.11,221.37,218.87,220.82,10396.0,205.7291,207.8511,205.5038,207.3347,10396.0
2017-04-27 09:50:00,220.81,220.81,220.81,220.81,300.0,207.3253,207.3253,207.3253,207.3253,300.0
2017-04-27 09:55:00,220.78,221.76,220.7,221.39,5457.0,207.2971,208.2173,207.222,207.8699,5457.0
2017-04-27 10:00:00,221.79,222.24,221.79,222.24,2400.0,208.2455,208.668,208.2455,208.668,2400.0
2017-04-27 10:05:00,222.23,223.18,222.22,222.45,31036.0,208.6586,209.5506,208.6492,208.8652,31036.0
2017-04-27 10:10:00,222.58,223.23,222.58,222.91,9461.0,208.9872,209.5975,208.9872,209.2971,9461.0
2017-04-27 10:15:00,222.92,223.13,222.71,222.71,16700.0,209.3065,209.5036,209.1093,209.1093,16700.0
2017-04-27 10:20:00,222.83,222.83,222.45,222.71,2200.0,209.2219,209.2219,208.8652,209.1093,2200.0
2017-04-27 10:25:00,222.8,222.8,222.65,222.72,1200.0,209.1938,209.1938,209.0529,209.1187,1200.0
2017-04-27 10:30:00,222.8,223.44,222.73,223.44,4680.0,209.1938,209.7947,209.1281,209.7947,4680.0
2017-04-27 10:35:00,223.33,223.56,223.32,223.55,1204.0,209.6914,209.9074,209.682,209.898,1204.0
2017-04-27 10:40:00,223.29,223.29,222.72,222.73,4098.0,209.6539,209.6539,209.1187,209.1281,4098.0
2017-04-27 10:45:00,222.67,222.82,222.33,222.66,10200.0,209.0717,209.2126,208.7525,209.0623,10200.0
2017-04-27 10:50:00,222.67,222.77,221.94,222.45,9900.0,209.0717,209.1656,208.3863,208.8652,9900.0
2017-04-27 10:55:00,222.49,222.7,222.2,222.7,4532.0,208.9027,209.0999,208.6304,209.0999,4532.0
2017-04-27 11:00:00,222.58,222.79,222.35,222.39,5150.0,208.9872,209.1844,208.7713,208.8088,5150.0
2017-04-27 11:05:00,222.5,222.5,222.29,222.31,1500.0,208.9121,208.9121,208.7149,208.7337,1500.0
2017-04-27 11:10:00,222.28,222.61,222.18,222.61,2502.0,208.7055,209.0154,208.6116,209.0154,2502.0
2017-04-27 11:15:00,222.6,222.61,222.36,222.55,4654.0,209.006,209.0154,208.7807,208.959,4654.0
2017-04-27 11:20:00,222.46,222.58,222.4,222.5,1050.0,208.8745,208.9872,208.8182,208.9121,1050.0
2017-04-27 11:25:00,222.58,222.6,222.09,222.09,4083.0,208.9872,209.006,208.5271,208.5271,4083.0
2017-04-27 11:30:00,222.09,222.09,221.75,222.04,1900.0,208.5271,208.5271,208.2079,208.4802,1900.0
2017-04-27 11:35:00,222.21,222.23,222.12,222.23,2800.0,208.6398,208.6586,208.5553,208.6586,2800.0
2017-04-27 11:40:00,222.09,222.2,221.97,222.02,5345.0,208.5271,208.6304,208.4145,208.4614,5345.0
2017-04-27 11:45:00,221.97,222.03,221.84,222.03,400.0,208.4145,208.4708,208.2924,208.4708,400.0
2017-04-27 11:50:00,221.88,222.57,221.87,222.57,14926.0,208.33,208.9778,208.3206,208.9778,14926.0
2017-04-27 11:55:00,222.66,222.77,222.13,222.13,5000.0,209.0623,209.1656,208.5647,208.5647,5000.0
2017-04-27 12:00:00,222.31,222.56,222.21,222.51,11494.0,208.7337,208.9684,208.6398,208.9215,11494.0
2017-04-27 12:05:00,222.46,222.69,222.35,222.6,2700.0,208.8745,209.0905,208.7713,209.006,2700.0
2017-04-27 12:10:00,222.6,222.7,222.41,222.41,3601.0,209.006,209.0999,208.8276,208.8276,3601.0
2017-04-27 12:15:00,222.63,222.63,222.16,222.18,3400.0,209.0342,209.0342,208.5929,208.6116,3400.0
2017-04-27 12:20:00,222.27,222.75,222.21,222.58,8451.0,208.6961,209.1468,208.6398,208.9872,8451.0
2017-04-27 12:25:00,222.6,222.6,222.53,222.53,300.0,209.006,209.006,208.9403,208.9403,300.0
2017-04-27 12:30:00,222.57,223.09,222.57,222.87,4100.0,208.9778,209.4661,208.9778,209.2595,4100.0
2017-04-27 12:35:00,222.78,222.83,222.61,222.7,1000.0,209.175,209.2219,209.0154,209.0999,1000.0
2017-04-27 12:40:00,222.85,223.14,222.82,223.14,1400.0,209.2407,209.513,209.2126,209.513,1400.0
2017-04-27 12:45:00,223.22,223.36,223.2,223.31,1350.0,209.5881,209.7196,209.5694,209.6726,1350.0
2017-04-27 12:50:00,223.22,223.7,223.08,223.64,5807.0,209.5881,210.0388,209.4567,209.9825,5807.0
2017-04-27 12:55:00,223.64,223.75,223.46,223.75,3302.0,209.9825,210.0858,209.8135,210.0858,3302.0
2017-04-27 13:00:00,223.71,223.74,223.71,223.74,700.0,210.0482,210.0764,210.0482,210.0764,700.0
2017-04-27 13:05:00,223.8,223.8,223.63,223.76,1400.0,210.1327,210.1327,209.9731,210.0952,1400.0
2017-04-27 13:10:00,223.86,223.9,223.62,223.62,4943.0,210.189,210.2266,209.9637,209.9637,4943.0
2017-04-27 13:15:00,223.76,223.84,223.72,223.84,900.0,210.0952,210.1703,210.0576,210.1703,900.0
2017-04-27 13:20:00,223.84,223.88,223.52,223.52,3930.0,210.1703,210.2078,209.8698,209.8698,3930.0
2017-04-27 13:25:00,223.57,223.57,223.41,223.54,830.0,209.9168,209.9168,209.7665,209.8886,830.0
2017-04-27 13:30:00,223.58,223.58,223.44,223.51,700.0,209.9261,209.9261,209.7947,209.8604,700.0
2017-04-27 13:35:00,223.56,223.59,223.37,223.59,9202.0,209.9074,209.9355,209.729,209.9355,9202.0
2017-04-27 13:40:00,223.56,223.56,223.41,223.41,2016.0,209.9074,209.9074,209.7665,209.7665,2016.0
2017-04-27 13:45:00,223.33,223.63,223.33,223.63,1800.0,209.6914,209.9731,209.6914,209.9731,1800.0
2017-04-27 13:50:00,223.66,223.71,223.49,223.49,2363.0,210.0013,210.0482,209.8416,209.8416,2363.0
2017-04-27 13:55:00,223.51,223.69,223.48,223.6,4300.0,209.8604,210.0294,209.8323,209.9449,4300.0
2017-04-27 14:00:00,223.58,223.67,223.57,223.67,700.0,209.9261,210.0106,209.9168,210.0106,700.0
2017-04-27 14:05:00,223.69,223.78,223.66,223.66,2000.0,210.0294,210.1139,210.0013,210.0013,2000.0
2017-04-27 14:10:00,223.81,223.83,223.67,223.68,1400.0,210.1421,210.1609,210.0106,210.02,1400.0
2017-04-27 14:15:00,223.65,223.78,223.51,223.63,1300.0,209.9919,210.1139,209.8604,209.9731,1300.0
2017-04-27 14:20:00,223.55,223.57,223.45,223.5,5031.0,209.898,209.9168,209.8041,209.851,5031.0
2017-04-27 14:25:00,223.47,223.51,223.36,223.46,4796.0,209.8229,209.8604,209.7196,209.8135,4796.0
2017-04-27 14:30:00,223.48,223.75,223.47,223.75,3600.0,209.8323,210.0858,209.8229,210.0858,3600.0
2017-04-27 14:35:00,223.84,223.9,223.72,223.9,3400.0,210.1703,210.2266,210.0576,210.2266,3400.0
2017-04-27 14:40:00,223.82,223.82,223.67,223.77,2256.0,210.1515,210.1515,210.0106,210.1045,2256.0
2017-04-27 14:45:00,223.77,223.99,223.77,223.78,2737.0,210.1045,210.3111,210.1045,210.1139,2737.0
2017-04-27 14:50:00,223.82,223.82,223.72,223.72,1000.0,210.1515,210.1515,210.0576,210.0576,1000.0
2017-04-27 14:55:00,223.8,223.83,223.57,223.59,3306.0,210.1327,210.1609,209.9168,209.9355,3306.0
2017-04-27 15:00:00,223.59,223.59,223.35,223.35,4401.0,209.9355,209.9355,209.7102,209.7102,4401.0
2017-04-27 15:05:00,223.35,223.64,223.35,223.51,5425.0,209.7102,209.9825,209.7102,209.8604,5425.0
2017-04-27 15:10:00,223.63,223.87,223.62,223.83,4987.0,209.9731,210.1984,209.9637,210.1609,4987.0
2017-04-27 15:15:00,223.79,223.8,223.48,223.48,5008.0,210.1233,210.1327,209.8323,209.8323,5008.0
2017-04-27 15:20:00,223.4,223.68,223.26,223.39,9922.0,209.7571,210.02,209.6257,209.7477,9922.0
2017-04-27 15:25:00,223.4,223.5,223.38,223.49,4900.0,209.7571,209.851,209.7384,209.8416,4900.0
2017-04-27 15:30:00,223.68,223.79,223.61,223.78,2800.0,210.02,210.1233,209.9543,210.1139,2800.0
2017-04-27 15:35:00,223.79,223.8,223.33,223.33,6509.0,210.1233,210.1327,209.6914,209.6914,6509.0
2017-04-27 15:40:00,223.36,223.58,223.29,223.36,8700.0,209.7196,209.9261,209.6539,209.7196,8700.0
2017-04-27 15:45:00,223.38,223.56,223.19,223.53,17058.0,209.7384,209.9074,209.56,209.8792,17058.0
2017-04-27 15:50:00,223.53,223.53,223.28,223.41,13106.0,209.8792,209.8792,209.6445,209.7665,13106.0
2017-04-27 15:55:00,223.41,223.47,223.18,223.36,32891.0,209.7665,209.8229,209.5506,209.7196,32891.0
2017-04-28 09:30:00,223.15,223.89,222.59,222.59,5939.0,209.5224,210.2172,208.9966,208.9966,5939.0
2017-04-28 09:35:00,222.59,222.59,222.59,222.59,0.0,208.9966,208.9966,208.9966,208.9966,0.0
2017-04-28 09:40:00,222.38,223.4,222.11,222.49,4200.0,208.7994,209.7571,208.5459,208.9027,4200.0
2017-04-28 09:45:00,222.5,222.5,221.84,222.46,2911.0,208.9121,208.9121,208.2924,208.8745,2911.0
2017-04-28 09:50:00,222.46,222.91,222.12,222.84,6479.0,208.8745,209.2971,208.5553,209.2313,6479.0
2017-04-28 09:55:00,222.84,222.96,222.56,222.61,2681.0,209.2313,209.344,208.9684,209.0154,2681.0
2017-04-28 10:00:00,222.0,222.31,221.46,222.31,4400.0,208.4426,208.7337,207.9356,208.7337,4400.0
2017-04-28 10:05:00,222.29,222.29,221.95,222.09,3551.0,208.7149,208.7149,208.3957,208.5271,3551.0
2017-04-28 10:10:00,222.18,222.22,221.94,222.03,2144.0,208.6116,208.6492,208.3863,208.4708,2144.0
2017-04-28 10:15:00,222.14,222.14,221.68,221.84,3300.0,208.5741,208.5741,208.1422,208.2924,3300.0
2017-04-28 10:20:00,221.75,221.8,221.46,221.62,5626.0,208.2079,208.2548,207.9356,208.0858,5626.0
2017-04-28 10:25:00,221.54,222.18,221.51,221.72,10001.0,208.0107,208.6116,207.9826,208.1797,10001.0
2017-04-28 10:30:00,221.72,221.79,221.37,221.65,2800.0,208.1797,208.2455,207.8511,208.114,2800.0
2017-04-28 10:35:00,221.46,221.55,221.24,221.27,5300.0,207.9356,208.0201,207.729,207.7572,5300.0
2017-04-28 10:40:00,221.33,221.42,221.18,221.18,3313.0,207.8136,207.8981,207.6727,207.6727,3313.0
2017-04-28 10:45:00,221.38,221.38,220.91,221.09,3006.0,207.8605,207.8605,207.4192,207.5882,3006.0
2017-04-28 10:50:00,221.17,221.43,221.05,221.43,5013.0,207.6633,207.9074,207.5507,207.9074,5013.0
2017-04-28 10:55:00,221.53,221.68,221.21,221.3,2100.0,208.0013,208.1422,207.7009,207.7854,2100.0
2017-04-28 11:00:00,221.08,221.25,220.84,221.05,8795.0,207.5788,207.7384,207.3535,207.5507,8795.0
2017-04-28 11:05:00,221.06,221.06,220.75,220.75,2150.0,207.56,207.56,207.269,207.269,2150.0
2017-04-28 11:10:00,220.81,220.82,220.52,220.68,9955.0,207.3253,207.3347,207.053,207.2032,9955.0
2017-04-28 11:15:00,220.7,220.98,220.68,220.91,2100.0,207.222,207.4849,207.2032,207.4192,2100.0
2017-04-28 11:20:00,221.06,221.2,220.97,221.09,500.0,207.56,207.6915,207.4755,207.5882,500.0
2017-04-28 11:25:00,221.13,221.44,221.07,221.07,5056.0,207.6258,207.9168,207.5694,207.5694,5056.0
2017-04-28 11:30:00,221.0,221.08,220.68,220.83,3006.0,207.5037,207.5788,207.2032,207.3441,3006.0
2017-04-28 11:35:00,220.95,220.95,220.57,220.57,1600.0,207.4568,207.4568,207.1,207.1,1600.0
2017-04-28 11:40:00,220.76,221.08,220.75,220.99,9741.0,207.2784,207.5788,207.269,207.4943,9741.0
2017-04-28 11:45:00,220.91,221.07,220.91,221.02,2605.0,207.4192,207.5694,207.4192,207.5225,2605.0
2017-04-28 11:50:00,221.14,221.17,220.99,221.06,2204.0,207.6352,207.6633,207.4943,207.56,2204.0
2017-04-28 11:55:00,221.24,221.24,221.24,221.24,100.0,207.729,207.729,207.729,207.729,100.0
2017-04-28 12:00:00,221.14,221.41,221.13,221.28,2200.0,207.6352,207.8887,207.6258,207.7666,2200.0
2017-04-28 12:05:00,221.43,221.54,221.36,221.48,800.0,207.9074,208.0107,207.8417,207.9544,800.0
2017-04-28 12:10:00,221.48,221.75,221.48,221.74,3800.0,207.9544,208.2079,207.9544,208.1985,3800.0
2017-04-28 12:15:00,221.64,221.71,221.49,221.55,2300.0,208.1046,208.1703,207.9638,208.0201,2300.0
2017-04-28 12:20:00,221.68,221.76,221.58,221.59,4177.0,208.1422,208.2173,208.0483,208.0577,4177.0
2017-04-28 12:25:00,221.72,221.8,221.52,221.61,2900.0,208.1797,208.2548,207.9919,208.0765,2900.0
2017-04-28 12:30:00,221.81,221.82,221.73,221.76,1500.0,208.2642,208.2736,208.1891,208.2173,1500.0
2017-04-28 12:35:00,221.73,221.74,221.67,221.74,835.0,208.1891,208.1985,208.1328,208.1985,835.0
2017-04-28 12:40:00,221.67,221.8,221.67,221.74,700.0,208.1328,208.2548,208.1328,208.1985,700.0
2017-04-28 12:45:00,221.74,221.74,221.74,221.74,0.0,208.1985,208.1985,208.1985,208.1985,0.0
2017-04-28 12:50:00,221.75,221.75,221.11,221.12,7402.0,208.2079,208.2079,207.607,207.6164,7402.0
2017-04-28 12:55:00,221.24,221.28,220.98,220.98,2635.0,207.729,207.7666,207.4849,207.4849,2635.0
2017-04-28 13:00:00,221.13,221.13,220.77,220.89,3400.0,207.6258,207.6258,207.2878,207.4004,3400.0
2017-04-28 13:05:00,220.84,221.27,220.79,221.02,5256.0,207.3535,207.7572,207.3065,207.5225,5256.0
2017-04-28 13:10:00,221.13,221.16,220.82,220.98,2575.0,207.6258,207.6539,207.3347,207.4849,2575.0
2017-04-28 13:15:00,220.87,220.87,220.45,220.61,3195.0,207.3816,207.3816,206.9873,207.1375,3195.0
2017-04-28 13:20:00,220.45,220.83,220.45,220.73,3200.0,206.9873,207.3441,206.9873,207.2502,3200.0
2017-04-28 13:25:00,220.74,220.83,220.58,220.58,3300.0,207.2596,207.3441,207.1094,207.1094,3300.0
2017-04-28 13:30:00,220.68,220.83,220.61,220.83,3800.0,207.2032,207.3441,207.1375,207.3441,3800.0
2017-04-28 13:35:00,220.84,220.91,220.73,220.73,2700.0,207.3535,207.4192,207.2502,207.2502,2700.0
2017-04-28 13:40:00,220.87,221.14,220.73,221.14,7185.0,207.3816,207.6352,207.2502,207.6352,7185.0
2017-04-28 13:45:00,221.04,221.16,220.98,220.99,5600.0,207.5413,207.6539,207.4849,207.4943,5600.0
2017-04-28 13:50:00,220.95,221.06,220.94,220.94,500.0,207.4568,207.56,207.4474,207.4474,500.0
2017-04-28 13:55:00,220.93,220.99,220.85,220.85,1900.0,207.438,207.4943,207.3629,207.3629,1900.0
2017-04-28 14:00:00,220.93,221.12,220.92,221.07,3652.0,207.438,207.6164,207.4286,207.5694,3652.0
2017-04-28 14:05:00,221.01,221.02,220.94,220.94,200.0,207.5131,207.5225,207.4474,207.4474,200.0
2017-04-28 14:10:00,220.89,220.9,220.58,220.61,3721.0,207.4004,207.4098,207.1094,207.1375,3721.0
2017-04-28 14:15:00,220.52,220.74,220.09,220.3,13433.0,207.053,207.2596,206.6493,206.8465,13433.0
2017-04-28 14:20:00,220.3,220.3,220.01,220.24,4908.0,206.8465,206.8465,206.5742,206.7901,4908.0
2017-04-28 14:25:00,220.25,220.26,219.79,219.79,8173.0,206.7995,206.8089,206.3676,206.3676,8173.0
2017-04-28 14:30:00,219.91,220.1,219.86,220.1,6348.0,206.4803,206.6587,206.4333,206.6587,6348.0
2017-04-28 14:35:00,219.96,220.23,219.91,220.16,3200.0,206.5272,206.7807,206.4803,206.715,3200.0
2017-04-28 14:40:00,220.19,220.54,220.12,220.12,4900.0,206.7432,207.0718,206.6774,206.6774,4900.0
2017-04-28 14:45:00,220.1,220.26,220.1,220.22,500.0,206.6587,206.8089,206.6587,206.7713,500.0
2017-04-28 14:50:00,220.14,220.14,219.99,220.11,3100.0,206.6962,206.6962,206.5554,206.6681,3100.0
2017-04-28 14:55:00,219.9,220.13,219.79,220.13,6000.0,206.4709,206.6868,206.3676,206.6868,6000.0
2017-04-28 15:00:00,220.16,220.24,220.12,220.12,2724.0,206.715,206.7901,206.6774,206.6774,2724.0
2017-04-28 15:05:00,220.22,220.33,220.19,220.33,3611.0,206.7713,206.8746,206.7432,206.8746,3611.0
2017-04-28 15:10:00,220.41,220.6,220.4,220.48,4327.0,206.9497,207.1281,206.9403,207.0155,4327.0
2017-04-28 15:15:00,220.48,220.53,220.23,220.23,8213.0,207.0155,207.0624,206.7807,206.7807,8213.0
2017-04-28 15:20:00,220.35,220.44,220.24,220.24,8387.0,206.8934,206.9779,206.7901,206.7901,8387.0
2017-04-28 15:25:00,220.32,220.46,220.18,220.18,10374.0,206.8652,206.9967,206.7338,206.7338,10374.0
2017-04-28 15:30:00,220.15,220.44,220.06,220.43,10725.0,206.7056,206.9779,206.6211,206.9685,10725.0
2017-04-28 15:35:00,220.51,220.54,220.3,220.3,2825.0,207.0436,207.0718,206.8465,206.8465,2825.0
2017-04-28 15:40:00,220.27,220.37,220.2,220.2,6437.0,206.8183,206.9122,206.7526,206.7526,6437.0
2017-04-28 15:45:00,220.32,220.47,220.3,220.41,10352.0,206.8652,207.0061,206.8465,206.9497,10352.0
2017-04-28 15:50:00,220.44,220.46,220.35,220.42,8166.0,206.9779,206.9967,206.8934,206.9591,8166.0
2017-04-28 15:55:00,220.45,220.6,220.18,220.22,27310.0,206.9873,207.1281,206.7338,206.7713,27310.0
2017-05-01 09:30:00,221.51,221.77,219.94,220.87,2880.0,207.9826,208.2267,206.5084,207.3816,2880.0
2017-05-01 09:35:00,221.13,221.47,220.98,220.98,1000.0,207.6258,207.945,207.4849,207.4849,1000.0
2017-05-01 09:40:00,221.46,222.56,221.46,222.56,6250.0,207.9356,208.9684,207.9356,208.9684,6250.0
2017-05-01 09:45:00,222.5,222.69,221.58,221.76,9280.0,208.9121,209.0905,208.0483,208.2173,9280.0
2017-05-01 09:50:00,221.75,222.16,221.65,221.83,9958.0,208.2079,208.5929,208.114,208.283,9958.0
2017-05-01 09:55:00,221.53,221.9,221.52,221.75,9551.0,208.0013,208.3487,207.9919,208.2079,9551.0
2017-05-01 10:00:00,221.68,221.97,221.4,221.45,6150.0,208.1422,208.4145,207.8793,207.9262,6150.0
2017-05-01 10:05:00,221.48,221.48,220.8,220.83,600.0,207.9544,207.9544,207.3159,207.3441,600.0
2017-05-01 10:10:00,220.91,221.03,220.45,220.72,14734.0,207.4192,207.5319,206.9873,207.2408,14734.0
2017-05-01 10:15:00,220.69,221.0,220.61,220.76,8100.0,207.2126,207.5037,207.1375,207.2784,8100.0
2017-05-01 10:20:00,220.71,220.71,219.91,220.36,4100.0,207.2314,207.2314,206.4803,206.9028,4100.0
2017-05-01 10:25:00,219.93,220.57,219.92,220.46,6319.0,206.499,207.1,206.4897,206.9967,6319.0
2017-05-01 10:30:00,220.41,221.05,220.29,220.78,10650.0,206.9497,207.5507,206.8371,207.2971,10650.0
2017-05-01 10:35:00,220.72,221.2,220.69,221.16,1970.0,207.2408,207.6915,207.2126,207.6539,1970.0
2017-05-01 10:40:00,220.98,221.1,219.93,220.33,21197.0,207.4849,207.5976,206.499,206.8746,21197.0
2017-05-01 10:45:00,220.36,221.08,220.04,220.81,11418.0,206.9028,207.5788,206.6023,207.3253,11418.0
2017-05-01 10:50:00,220.78,221.47,220.76,221.27,5588.0,207.2971,207.945,207.2784,207.7572,5588.0
2017-05-01 10:55:00,221.1,221.44,220.75,221.34,5380.0,207.5976,207.9168,207.269,207.8229,5380.0
2017-05-01 11:00:00,221.08,221.5,221.03,221.46,5316.0,207.5788,207.9732,207.5319,207.9356,5316.0
2017-05-01 11:05:00,221.38,222.42,221.21,222.42,38983.0,207.8605,208.837,207.7009,208.837,38983.0
2017-05-01 11:10:00,222.28,223.98,222.28,223.58,22129.0,208.7055,210.3017,208.7055,209.9261,22129.0
2017-05-01 11:15:00,223.83,223.83,223.27,223.45,7941.0,210.1609,210.1609,209.6351,209.8041,7941.0
2017-05-01 11:20:00,223.56,223.78,222.77,222.77,12504.0,209.9074,210.1139,209.1656,209.1656,12504.0
2017-05-01 11:25:00,222.99,223.61,222.75,222.94,15628.0,209.3722,209.9543,209.1468,209.3252,15628.0
2017-05-01 11:30:00,222.82,223.08,222.35,222.46,2805.0,209.2126,209.4567,208.7713,208.8745,2805.0
2017-05-01 11:35:00,222.42,223.29,222.42,222.44,9800.0,208.837,209.6539,208.837,208.8558,9800.0
2017-05-01 11:40:00,222.45,222.99,222.3,222.73,6230.0,208.8652,209.3722,208.7243,209.1281,6230.0
2017-05-01 11:45:00,222.97,223.52,222.5,222.52,7400.0,209.3534,209.8698,208.9121,208.9309,7400.0
2017-05-01 11:50:00,222.86,223.59,222.7,223.23,6600.0,209.2501,209.9355,209.0999,209.5975,6600.0
2017-05-01 11:55:00,223.28,223.78,222.99,223.23,19076.0,209.6445,210.1139,209.3722,209.5975,19076.0
2017-05-01 12:00:00,223.03,223.52,223.03,223.38,2600.0,209.4097,209.8698,209.4097,209.7384,2600.0
2017-05-01 12:05:00,223.38,223.59,223.37,223.48,5104.0,209.7384,209.9355,209.729,209.8323,5104.0
2017-05-01 12:10:00,223.69,223.85,223.31,223.52,13510.0,210.0294,210.1797,209.6726,209.8698,13510.0
2017-05-01 12:15:00,223.57,224.04,223.34,223.59,11991.0,209.9168,210.3581,209.7008,209.9355,11991.0
2017-05-01 12:20:00,223.64,223.84,223.03,223.57,3049.0,209.9825,210.1703,209.4097,209.9168,3049.0
2017-05-01 12:25:00,223.66,224.5,223.61,224.5,2550.0,210.0013,210.79,209.9543,210.79,2550.0
2017-05-01 12:30:00,224.74,224.74,223.97,223.99,3802.0,211.0153,211.0153,210.2923,210.3111,3802.0
2017-05-01 12:35:00,224.15,224.29,223.1,223.27,7558.0,210.4613,210.5928,209.4755,209.6351,7558.0
2017-05-01 12:40:00,223.34,223.87,223.17,223.46,9813.0,209.7008,210.1984,209.5412,209.8135,9813.0
2017-05-01 12:45:00,223.5,224.46,223.32,223.87,8449.0,209.851,210.7524,209.682,210.1984,8449.0
2017-05-01 12:50:00,223.87,224.04,223.24,223.96,6895.0,210.1984,210.3581,209.6069,210.2829,6895.0
2017-05-01 12:55:00,224.3,224.35,223.83,223.9,10046.0,210.6022,210.6491,210.1609,210.2266,10046.0
2017-05-01 13:00:00,223.8,224.21,223.58,224.01,14610.0,210.1327,210.5177,209.9261,210.3299,14610.0
2017-05-01 13:05:00,224.05,224.85,224.0,224.71,2756.0,210.3674,211.1186,210.3205,210.9871,2756.0
2017-05-01 13:10:00,224.58,225.87,224.44,225.86,13676.0,210.8651,212.0763,210.7336,212.0669,13676.0
2017-05-01 13:15:00,225.63,226.47,224.72,224.92,25075.0,211.851,212.6397,210.9965,211.1843,25075.0
2017-05-01 13:20:00,224.98,225.93,224.98,225.61,9500.0,211.2406,212.1326,211.2406,211.8322,9500.0
2017-05-01 13:25:00,225.22,225.22,224.46,225.09,3286.0,211.466,211.466,210.7524,211.3439,3286.0
2017-05-01 13:30:00,225.09,225.27,224.3,224.32,4305.0,211.3439,211.5129,210.6022,210.621,4305.0
2017-05-01 13:35:00,224.34,224.66,224.14,224.57,6967.0,210.6397,210.9402,210.4519,210.8557,6967.0
2017-05-01 13:40:00,224.53,224.53,224.44,224.44,400.0,210.8181,210.8181,210.7336,210.7336,400.0
2017-05-01 13:45:00,224.61,224.72,224.47,224.47,2600.0,210.8932,210.9965,210.7618,210.7618,2600.0
2017-05-01 13:50:00,224.64,224.72,224.15,224.15,7056.0,210.9214,210.9965,210.4613,210.4613,7056.0
2017-05-01 13:55:00,224.09,224.24,223.61,224.0,9339.0,210.405,210.5458,209.9543,210.3205,9339.0
2017-05-01 14:00:00,224.0,224.71,223.95,224.21,11600.0,210.3205,210.9871,210.2736,210.5177,11600.0
2017-05-01 14:05:00,224.37,224.37,223.77,223.78,3142.0,210.6679,210.6679,210.1045,210.1139,3142.0
2017-05-01 14:10:00,223.96,223.96,223.61,223.64,1750.0,210.2829,210.2829,209.9543,209.9825,1750.0
2017-05-01 14:15:00,223.64,224.27,223.63,223.83,6704.0,209.9825,210.574,209.9731,210.1609,6704.0
2017-05-01 14:20:00,223.83,223.93,223.53,223.6,4380.0,210.1609,210.2548,209.8792,209.9449,4380.0
2017-05-01 14:25:00,223.55,223.71,223.44,223.44,4975.0,209.898,210.0482,209.7947,209.7947,4975.0
2017-05-01 14:30:00,223.48,223.59,223.35,223.42,6430.0,209.8323,209.9355,209.7102,209.7759,6430.0
2017-05-01 14:35:00,223.36,223.7,223.3,223.3,8729.0,209.7196,210.0388,209.6632,209.6632,8729.0
2017-05-01 14:40:00,223.38,223.59,223.35,223.49,3539.0,209.7384,209.9355,209.7102,209.8416,3539.0
2017-05-01 14:45:00,223.47,223.53,223.21,223.28,5300.0,209.8229,209.8792,209.5787,209.6445,5300.0
2017-05-01 14:50:00,223.26,223.55,223.17,223.52,4795.0,209.6257,209.898,209.5412,209.8698,4795.0
2017-05-01 14:55:00,223.53,223.53,223.25,223.31,3540.0,209.8792,209.8792,209.6163,209.6726,3540.0
2017-05-01 15:00:00,223.35,223.6,223.25,223.52,12112.0,209.7102,209.9449,209.6163,209.8698,12112.0
2017-05-01 15:05:00,223.57,223.62,223.13,223.29,17730.0,209.9168,209.9637,209.5036,209.6539,17730.0
2017-05-01 15:10:00,223.24,223.62,223.12,223.44,13737.0,209.6069,209.9637,209.4942,209.7947,13737.0
2017-05-01 15:15:00,223.48,223.72,223.39,223.55,25816.0,209.8323,210.0576,209.7477,209.898,25816.0
2017-05-01 15:20:00,223.44,223.49,223.0,223.0,13067.0,209.7947,209.8416,209.3816,209.3816,13067.0
2017-05-01 15:25:00,223.06,223.06,222.77,222.81,29059.0,209.4379,209.4379,209.1656,209.2032,29059.0
2017-05-01 15:30:00,222.78,223.13,222.64,222.99,20021.0,209.175,209.5036,209.0436,209.3722,20021.0
2017-05-01 15:35:00,223.0,223.19,222.88,222.88,9269.0,209.3816,209.56,209.2689,209.2689,9269.0
2017-05-01 15:40:00,222.91,223.46,222.91,223.35,15761.0,209.2971,209.8135,209.2971,209.7102,15761.0
2017-05-01 15:45:00,223.28,223.38,222.84,222.91,16217.0,209.6445,209.7384,209.2313,209.2971,16217.0
2017-05-01 15:50:00,222.92,223.0,222.67,222.93,43761.0,209.3065,209.3816,209.0717,209.3158,43761.0
2017-05-01 15:55:00,222.95,223.21,222.78,222.97,51961.0,209.3346,209.5787,209.175,209.3534,51961.0
2017-05-02 09:30:00,232.18,233.0,231.0,232.5,4820.0,218.001,218.7709,216.893,218.3014,4820.0
2017-05-02 09:35:00,233.0,237.52,232.0,236.45,96456.0,218.7709,223.0148,217.8319,222.0102,96456.0
2017-05-02 09:40:00,237.01,238.0,236.1,236.57,47843.0,222.536,223.4655,221.6816,222.1229,47843.0
2017-05-02 09:45:00,236.66,236.66,233.98,235.9,72090.0,222.2074,222.2074,219.691,221.4938,72090.0
2017-05-02 09:50:00,235.79,236.65,234.92,236.62,45378.0,221.3905,222.198,220.5736,222.1698,45378.0
2017-05-02 09:55:00,236.75,236.89,235.03,235.14,19703.0,222.2919,222.4233,220.6769,220.7802,19703.0
2017-05-02 10:00:00,235.43,236.9,235.43,236.53,15050.0,221.0525,222.4327,221.0525,222.0853,15050.0
2017-05-02 10:05:00,236.69,237.69,236.52,237.6,36125.0,222.2355,223.1745,222.0759,223.09,36125.0
2017-05-02 10:10:00,237.69,238.47,236.46,236.71,26201.0,223.1745,223.9068,222.0196,222.2543,26201.0
2017-05-02 10:15:00,237.02,237.19,235.67,236.0,17770.0,222.5454,222.705,221.2778,221.5877,17770.0
2017-05-02 10:20:00,236.04,237.5,235.72,237.49,20850.0,221.6252,222.9961,221.3248,222.9867,20850.0
2017-05-02 10:25:00,237.39,238.08,236.83,237.94,28757.0,222.8928,223.5406,222.367,223.4092,28757.0
2017-05-02 10:30:00,238.16,238.88,237.95,238.73,31906.0,223.6158,224.2918,223.4186,224.1509,31906.0
2017-05-02 10:35:00,238.8,239.56,238.59,239.23,21633.0,224.2167,224.9303,224.0195,224.6204,21633.0
2017-05-02 10:40:00,239.06,240.46,238.98,240.31,21670.0,224.4608,225.7753,224.3857,225.6345,21670.0
2017-05-02 10:45:00,240.33,241.41,239.51,239.81,51948.0,225.6532,226.6673,224.8833,225.165,51948.0
2017-05-02 10:50:00,239.94,239.94,238.68,238.68,19636.0,225.2871,225.2871,224.104,224.104,19636.0
2017-05-02 10:55:00,238.67,240.14,238.66,239.01,34308.0,224.0946,225.4748,224.0852,224.4138,34308.0
2017-05-02 11:00:00,239.09,239.5,237.62,239.29,16620.0,224.489,224.8739,223.1087,224.6767,16620.0
2017-05-02 11:05:00,239.51,240.81,239.27,240.8,20921.0,224.8833,226.1039,224.658,226.0945,20921.0
2017-05-02 11:10:00,240.39,240.78,240.0,240.32,14297.0,225.7096,226.0758,225.3434,225.6438,14297.0
2017-05-02 11:15:00,240.59,242.63,240.58,242.63,25220.0,225.8974,227.8128,225.888,227.8128,25220.0
2017-05-02 11:20:00,242.71,243.04,241.78,242.12,24515.0,227.8879,228.1977,227.0147,227.3339,24515.0
2017-05-02 11:25:00,242.11,242.79,241.81,242.51,18781.0,227.3245,227.963,227.0429,227.7001,18781.0
2017-05-02 11:30:00,242.39,243.33,242.26,243.16,31476.0,227.5874,228.47,227.4654,228.3104,31476.0
2017-05-02 11:35:00,243.07,243.39,241.14,241.49,47026.0,228.2259,228.5264,226.4138,226.7424,47026.0
2017-05-02 11:40:00,241.49,241.68,240.57,241.13,22078.0,226.7424,226.9208,225.8786,226.4044,22078.0
2017-05-02 11:45:00,241.1,241.88,241.0,241.66,10422.0,226.3762,227.1086,226.2823,226.902,10422.0
2017-05-02 11:50:00,241.61,241.98,241.43,241.95,8200.0,226.8551,227.2025,226.6861,227.1743,8200.0
2017-05-02 11:55:00,241.93,242.1,239.86,240.11,28122.0,227.1555,227.3151,225.2119,225.4467,28122.0
2017-05-02 12:00:00,240.01,240.58,239.2,239.67,37219.0,225.3528,225.888,224.5922,225.0335,37219.0
2017-05-02 12:05:00,239.7,239.85,239.59,239.7,4100.0,225.0617,225.2025,224.9584,225.0617,4100.0
2017-05-02 12:10:00,239.63,240.22,239.6,240.0,42437.0,224.996,225.55,224.9678,225.3434,42437.0
2017-05-02 12:15:00,239.87,240.28,239.86,240.01,6055.0,225.2213,225.6063,225.2119,225.3528,6055.0
2017-05-02 12:20:00,239.92,240.56,239.86,240.0,11870.0,225.2683,225.8692,225.2119,225.3434,11870.0
2017-05-02 12:25:00,240.04,240.04,239.73,239.73,1600.0,225.3809,225.3809,225.0899,225.0899,1600.0
2017-05-02 12:30:00,239.93,240.24,239.36,239.73,10107.0,225.2777,225.5687,224.7425,225.0899,10107.0
2017-05-02 12:35:00,240.02,240.24,239.86,240.08,4739.0,225.3622,225.5687,225.2119,225.4185,4739.0
2017-05-02 12:40:00,240.09,240.1,239.8,239.98,5652.0,225.4279,225.4373,225.1556,225.3246,5652.0
2017-05-02 12:45:00,239.96,240.15,239.47,239.48,8900.0,225.3058,225.4842,224.8458,224.8551,8900.0
2017-05-02 12:50:00,239.47,239.89,239.17,239.25,13226.0,224.8458,225.2401,224.5641,224.6392,13226.0
2017-05-02 12:55:00,239.05,239.24,238.74,238.88,6787.0,224.4514,224.6298,224.1603,224.2918,6787.0
2017-05-02 13:00:00,238.78,238.91,238.22,238.43,11914.0,224.1979,224.32,223.6721,223.8693,11914.0
2017-05-02 13:05:00,238.44,238.65,238.07,238.27,11539.0,223.8787,224.0758,223.5313,223.719,11539.0
2017-05-02 13:10:00,238.37,238.7,238.22,238.48,12043.0,223.8129,224.1228,223.6721,223.9162,12043.0
2017-05-02 13:15:00,238.48,239.66,238.37,239.4,11926.0,223.9162,225.0242,223.8129,224.78,11926.0
2017-05-02 13:20:00,239.65,239.65,238.96,239.39,11701.0,225.0148,225.0148,224.3669,224.7706,11701.0
2017-05-02 13:25:00,239.37,240.0,238.89,238.9,8704.0,224.7519,225.3434,224.3012,224.3106,8704.0
2017-05-02 13:30:00,238.73,239.38,238.73,238.99,16731.0,224.1509,224.7613,224.1509,224.3951,16731.0
2017-05-02 13:35:00,238.99,239.05,238.74,238.82,4024.0,224.3951,224.4514,224.1603,224.2355,4024.0
2017-05-02 13:40:00,238.84,239.06,238.59,238.6,3799.0,224.2542,224.4608,224.0195,224.0289,3799.0
2017-05-02 13:45:00,238.45,238.45,237.79,237.79,6075.0,223.888,223.888,223.2684,223.2684,6075.0
2017-05-02 13:50:00,237.76,238.32,237.63,238.32,5050.0,223.2402,223.766,223.1181,223.766,5050.0
2017-05-02 13:55:00,238.18,238.67,238.16,238.6,9734.0,223.6345,224.0946,223.6158,224.0289,9734.0
2017-05-02 14:00:00,238.63,239.17,238.54,238.78,17234.0,224.0571,224.5641,223.9726,224.1979,17234.0
2017-05-02 14:05:00,238.78,238.79,238.35,238.5,3451.0,224.1979,224.2073,223.7942,223.935,3451.0
2017-05-02 14:10:00,238.47,239.33,238.41,239.22,17766.0,223.9068,224.7143,223.8505,224.611,17766.0
2017-05-02 14:15:00,239.32,239.37,238.65,238.82,8840.0,224.7049,224.7519,224.0758,224.2355,8840.0
2017-05-02 14:20:00,238.82,239.27,238.67,239.07,19895.0,224.2355,224.658,224.0946,224.4702,19895.0
2017-05-02 14:25:00,239.13,239.22,238.85,238.9,9068.0,224.5265,224.611,224.2636,224.3106,9068.0
2017-05-02 14:30:00,238.77,238.96,238.74,238.79,11199.0,224.1885,224.3669,224.1603,224.2073,11199.0
2017-05-02 14:35:00,238.82,239.17,238.82,239.09,5918.0,224.2355,224.5641,224.2355,224.489,5918.0
2017-05-02 14:40:00,239.06,239.07,238.75,238.89,22341.0,224.4608,224.4702,224.1697,224.3012,22341.0
2017-05-02 14:45:00,238.77,239.23,238.74,238.8,11050.0,224.1885,224.6204,224.1603,224.2167,11050.0
2017-05-02 14:50:00,238.82,238.94,237.98,238.06,9729.0,224.2355,224.3481,223.4467,223.5219,9729.0
2017-05-02 14:55:00,238.07,238.86,238.01,238.5,7870.0,223.5313,224.273,223.4749,223.935,7870.0
2017-05-02 15:00:00,238.37,238.55,237.78,237.78,6916.0,223.8129,223.9819,223.259,223.259,6916.0
2017-05-02 15:05:00,237.79,238.19,237.75,237.96,4700.0,223.2684,223.6439,223.2308,223.428,4700.0
2017-05-02 15:10:00,237.93,238.21,237.87,237.89,12210.0,223.3998,223.6627,223.3435,223.3622,12210.0
2017-05-02 15:15:00,237.94,238.39,237.89,238.39,6638.0,223.4092,223.8317,223.3622,223.8317,6638.0
2017-05-02 15:20:00,238.42,238.85,238.09,238.36,7309.0,223.8599,224.2636,223.55,223.8035,7309.0
2017-05-02 15:25:00,238.39,238.67,238.12,238.14,5108.0,223.8317,224.0946,223.5782,223.597,5108.0
2017-05-02 15:30:00,238.09,238.61,237.95,238.47,16194.0,223.55,224.0383,223.4186,223.9068,16194.0
2017-05-02 15:35:00,238.6,239.05,238.34,239.0,13327.0,224.0289,224.4514,223.7848,224.4045,13327.0
2017-05-02 15:40:00,239.03,239.31,238.58,239.0,17795.0,224.4326,224.6955,224.0101,224.4045,17795.0
2017-05-02 15:45:00,239.07,239.41,238.84,239.23,12984.0,224.4702,224.7894,224.2542,224.6204,12984.0
2017-05-02 15:50:00,239.13,240.0,239.13,239.85,30677.0,224.5265,225.3434,224.5265,225.2025,30677.0
2017-05-02 15:55:00,239.86,240.03,239.59,239.85,46731.0,225.2119,225.3716,224.9584,225.2025,46731.0
2017-05-03 09:30:00,238.4,244.0,238.25,244.0,25873.0,223.8411,229.0991,223.7003,229.0991,25873.0
2017-05-03 09:35:00,243.76,244.32,240.83,241.17,18502.0,228.8738,229.3996,226.1227,226.4419,18502.0
2017-05-03 09:40:00,240.79,241.04,240.25,240.93,5446.0,226.0851,226.3199,225.5781,226.2166,5446.0
2017-05-03 09:45:00,240.88,241.6,238.75,238.76,18885.0,226.1696,226.8457,224.1697,224.1791,18885.0
2017-05-03 09:50:00,239.05,240.13,238.78,239.23,13378.0,224.4514,225.4655,224.1979,224.6204,13378.0
2017-05-03 09:55:00,239.23,239.3,238.61,238.89,16821.0,224.6204,224.6861,224.0383,224.3012,16821.0
2017-05-03 10:00:00,238.95,239.23,237.51,238.61,9765.0,224.3575,224.6204,223.0055,224.0383,9765.0
2017-05-03 10:05:00,238.78,238.87,238.11,238.87,4547.0,224.1979,224.2824,223.5688,224.2824,4547.0
2017-05-03 10:10:00,238.79,238.89,238.3,238.89,4950.0,224.2073,224.3012,223.7472,224.3012,4950.0
2017-05-03 10:15:00,239.09,239.39,237.84,237.88,4491.0,224.489,224.7706,223.3153,223.3529,4491.0
2017-05-03 10:20:00,237.96,239.25,237.85,239.25,4400.0,223.428,224.6392,223.3247,224.6392,4400.0
2017-05-03 10:25:00,239.16,239.29,238.95,239.29,2200.0,224.5547,224.6767,224.3575,224.6767,2200.0
2017-05-03 10:30:00,239.06,239.35,237.98,238.45,7716.0,224.4608,224.7331,223.4467,223.888,7716.0
2017-05-03 10:35:00,238.48,238.95,238.48,238.95,900.0,223.9162,224.3575,223.9162,224.3575,900.0
2017-05-03 10:40:00,238.79,238.99,237.89,238.0,3700.0,224.2073,224.3951,223.3622,223.4655,3700.0
2017-05-03 10:45:00,238.23,238.3,237.65,238.29,3100.0,223.6815,223.7472,223.1369,223.7378,3100.0
2017-05-03 10:50:00,238.23,238.48,237.6,238.05,4000.0,223.6815,223.9162,223.09,223.5125,4000.0
2017-05-03 10:55:00,238.15,238.32,237.81,238.12,5106.0,223.6064,223.766,223.2871,223.5782,5106.0
2017-05-03 11:00:00,237.94,238.58,237.82,237.98,5100.0,223.4092,224.0101,223.2965,223.4467,5100.0
2017-05-03 11:05:00,237.81,238.91,237.72,238.9,6900.0,223.2871,224.32,223.2026,224.3106,6900.0
2017-05-03 11:10:00,238.81,238.92,238.26,238.86,4500.0,224.2261,224.3293,223.7096,224.273,4500.0
2017-05-03 11:15:00,238.9,239.35,238.81,239.26,12449.0,224.3106,224.7331,224.2261,224.6486,12449.0
2017-05-03 11:20:00,239.31,239.43,238.77,238.77,2440.0,224.6955,224.8082,224.1885,224.1885,2440.0
2017-05-03 11:25:00,238.37,238.82,238.37,238.67,3554.0,223.8129,224.2355,223.8129,224.0946,3554.0
2017-05-03 11:30:00,238.78,239.09,238.63,238.8,4717.0,224.1979,224.489,224.0571,224.2167,4717.0
2017-05-03 11:35:00,238.7,239.36,238.7,239.07,7052.0,224.1228,224.7425,224.1228,224.4702,7052.0
2017-05-03 11:40:00,239.03,239.14,238.89,239.14,2500.0,224.4326,224.5359,224.3012,224.5359,2500.0
2017-05-03 11:45:00,239.26,239.26,238.73,239.17,4613.0,224.6486,224.6486,224.1509,224.5641,4613.0
2017-05-03 11:50:00,239.47,239.99,239.44,239.99,3206.0,224.8458,225.334,224.8176,225.334,3206.0
2017-05-03 11:55:00,239.99,240.37,239.85,240.18,9926.0,225.334,225.6908,225.2025,225.5124,9926.0
2017-05-03 12:00:00,240.29,240.44,239.92,240.33,5290.0,225.6157,225.7565,225.2683,225.6532,5290.0
2017-05-03 12:05:00,240.29,240.92,240.24,240.71,10000.0,225.6157,226.2072,225.5687,226.01,10000.0
2017-05-03 12:10:00,240.82,240.83,240.11,240.55,6255.0,226.1133,226.1227,225.4467,225.8598,6255.0
2017-05-03 12:15:00,240.77,241.05,240.37,240.83,4720.0,226.0664,226.3293,225.6908,226.1227,4720.0
2017-05-03 12:20:00,240.95,240.97,240.2,240.51,8191.0,226.2354,226.2542,225.5312,225.8222,8191.0
2017-05-03 12:25:00,240.51,240.51,240.21,240.34,1500.0,225.8222,225.8222,225.5406,225.6626,1500.0
2017-05-03 12:30:00,240.27,240.4,239.89,239.95,5502.0,225.5969,225.719,225.2401,225.2964,5502.0
2017-05-03 12:35:00,240.0,240.19,240.0,240.12,3164.0,225.3434,225.5218,225.3434,225.4561,3164.0
2017-05-03 12:40:00,240.22,240.72,240.05,240.05,3412.0,225.55,226.0194,225.3903,225.3903,3412.0
2017-05-03 12:45:00,240.15,240.24,239.7,239.7,8401.0,225.4842,225.5687,225.0617,225.0617,8401.0
2017-05-03 12:50:00,239.41,239.42,238.31,238.91,4627.0,224.7894,224.7988,223.7566,224.32,4627.0
2017-05-03 12:55:00,238.71,238.85,238.71,238.71,686.0,224.1322,224.2636,224.1322,224.1322,686.0
2017-05-03 13:00:00,238.83,239.11,238.67,238.67,4059.0,224.2448,224.5077,224.0946,224.0946,4059.0
2017-05-03 13:05:00,238.68,238.95,238.35,238.89,5232.0,224.104,224.3575,223.7942,224.3012,5232.0
2017-05-03 13:10:00,238.8,238.97,238.38,238.94,3100.0,224.2167,224.3763,223.8223,224.3481,3100.0
2017-05-03 13:15:00,238.9,238.91,238.32,238.36,4996.0,224.3106,224.32,223.766,223.8035,4996.0
2017-05-03 13:20:00,238.37,238.42,237.6,237.92,3400.0,223.8129,223.8599,223.09,223.3904,3400.0
2017-05-03 13:25:00,237.94,238.21,237.7,237.7,1826.0,223.4092,223.6627,223.1838,223.1838,1826.0
2017-05-03 13:30:00,237.7,237.7,237.23,237.48,4200.0,223.1838,223.1838,222.7426,222.9773,4200.0
2017-05-03 13:35:00,237.39,238.06,237.39,237.84,5400.0,222.8928,223.5219,222.8928,223.3153,5400.0
2017-05-03 13:40:00,237.99,238.42,237.9,238.0,5000.0,223.4561,223.8599,223.3716,223.4655,5000.0
2017-05-03 13:45:00,237.79,238.28,237.55,237.96,5000.0,223.2684,223.7284,223.043,223.428,5000.0
2017-05-03 13:50:00,238.11,238.32,237.97,238.12,1889.0,223.5688,223.766,223.4374,223.5782,1889.0
2017-05-03 13:55:00,238.25,238.26,237.67,238.08,5087.0,223.7003,223.7096,223.1557,223.5406,5087.0
2017-05-03 14:00:00,238.12,238.88,238.01,238.88,3796.0,223.5782,224.2918,223.4749,224.2918,3796.0
2017-05-03 14:05:00,238.88,239.07,238.71,238.96,8657.0,224.2918,224.4702,224.1322,224.3669,8657.0
2017-05-03 14:10:00,238.94,238.97,238.76,238.83,2790.0,224.3481,224.3763,224.1791,224.2448,2790.0
2017-05-03 14:15:00,238.85,239.29,238.55,238.75,9421.0,224.2636,224.6767,223.9819,224.1697,9421.0
2017-05-03 14:20:00,238.96,239.07,238.49,238.49,2839.0,224.3669,224.4702,223.9256,223.9256,2839.0
2017-05-03 14:25:00,238.55,238.58,237.99,238.09,5020.0,223.9819,224.0101,223.4561,223.55,5020.0
2017-05-03 14:30:00,238.12,238.35,238.0,238.14,7071.0,223.5782,223.7942,223.4655,223.597,7071.0
2017-05-03 14:35:00,238.02,238.02,237.52,237.56,3947.0,223.4843,223.4843,223.0148,223.0524,3947.0
2017-05-03 14:40:00,237.55,237.92,237.47,237.52,8969.0,223.043,223.3904,222.9679,223.0148,8969.0
2017-05-03 14:45:00,237.67,237.72,237.11,237.47,5061.0,223.1557,223.2026,222.6299,222.9679,5061.0
2017-05-03 14:50:00,237.47,237.47,237.36,237.4,1900.0,222.9679,222.9679,222.8646,222.9022,1900.0
2017-05-03 14:55:00,237.32,237.54,237.18,237.43,3100.0,222.8271,223.0336,222.6956,222.9303,3100.0
2017-05-03 15:00:00,237.44,238.13,237.3,237.84,9482.0,222.9397,223.5876,222.8083,223.3153,9482.0
2017-05-03 15:05:00,238.02,238.62,238.02,238.27,5129.0,223.4843,224.0477,223.4843,223.719,5129.0
2017-05-03 15:10:00,238.22,238.7,238.21,238.33,6086.0,223.6721,224.1228,223.6627,223.7754,6086.0
2017-05-03 15:15:00,238.34,239.17,238.33,239.17,6600.0,223.7848,224.5641,223.7754,224.5641,6600.0
2017-05-03 15:20:00,239.13,239.17,238.05,239.04,9209.0,224.5265,224.5641,223.5125,224.442,9209.0
2017-05-03 15:25:00,238.9,239.13,238.28,238.8,9148.0,224.3106,224.5265,223.7284,224.2167,9148.0
2017-05-03 15:30:00,238.82,239.05,238.17,238.74,14326.0,224.2355,224.4514,223.6251,224.1603,14326.0
2017-05-03 15:35:00,238.69,239.69,238.68,239.04,13908.0,224.1134,225.0523,224.104,224.442,13908.0
2017-05-03 15:40:00,239.12,239.31,238.81,239.04,8397.0,224.5171,224.6955,224.2261,224.442,8397.0
2017-05-03 15:45:00,239.06,239.23,238.38,238.38,13180.0,224.4608,224.6204,223.8223,223.8223,13180.0
2017-05-03 15:50:00,238.39,239.22,238.39,238.64,24783.0,223.8317,224.611,223.8317,224.0664,24783.0
2017-05-03 15:55:00,238.65,239.33,238.46,238.99,44781.0,224.0758,224.7143,223.8974,224.3951,44781.0
2017-05-04 09:30:00,239.24,242.22,239.22,241.73,30734.0,224.6298,227.4278,224.611,226.9677,30734.0
2017-05-04 09:35:00,241.33,241.98,241.0,241.04,3960.0,226.5922,227.2025,226.2823,226.3199,3960.0
2017-05-04 09:40:00,241.5,242.01,240.89,241.94,10000.0,226.7518,227.2306,226.179,227.1649,10000.0
2017-05-04 09:45:00,241.55,241.72,241.01,241.54,5050.0,226.7987,226.9584,226.2917,226.7893,5050.0
2017-05-04 09:50:00,241.59,241.83,241.24,241.5,7409.0,226.8363,227.0616,226.5077,226.7518,7409.0
2017-05-04 09:55:00,241.54,241.58,241.24,241.32,3800.0,226.7893,226.8269,226.5077,226.5828,3800.0
2017-05-04 10:00:00,241.33,242.22,241.32,242.09,8825.0,226.5922,227.4278,226.5828,227.3058,8825.0
2017-05-04 10:05:00,242.1,242.15,241.67,241.86,3301.0,227.3151,227.3621,226.9114,227.0898,3301.0
2017-05-04 10:10:00,241.8,241.85,241.28,241.43,10974.0,227.0335,227.0804,226.5452,226.6861,10974.0
2017-05-04 10:15:00,241.21,241.79,241.19,241.63,6766.0,226.4795,227.0241,226.4607,226.8738,6766.0
2017-05-04 10:20:00,241.55,242.05,241.33,241.56,11123.0,226.7987,227.2682,226.5922,226.8081,11123.0
2017-05-04 10:25:00,241.69,242.46,241.33,241.33,12067.0,226.9302,227.6532,226.5922,226.5922,12067.0
2017-05-04 10:30:00,241.33,241.68,240.37,240.39,27518.0,226.5922,226.9208,225.6908,225.7096,27518.0
2017-05-04 10:35:00,240.28,240.28,239.43,239.95,9562.0,225.6063,225.6063,224.8082,225.2964,9562.0
2017-05-04 10:40:00,240.26,240.83,239.74,239.74,4275.0,225.5875,226.1227,225.0993,225.0993,4275.0
2017-05-04 10:45:00,239.76,239.87,239.42,239.42,1710.0,225.118,225.2213,224.7988,224.7988,1710.0
2017-05-04 10:50:00,239.59,239.73,239.31,239.38,8111.0,224.9584,225.0899,224.6955,224.7613,8111.0
2017-05-04 10:55:00,239.4,239.56,239.13,239.29,11483.0,224.78,224.9303,224.5265,224.6767,11483.0
2017-05-04 11:00:00,239.31,239.38,238.93,239.12,5915.0,224.6955,224.7613,224.3387,224.5171,5915.0
2017-05-04 11:05:00,238.89,239.28,238.69,238.84,6294.0,224.3012,224.6674,224.1134,224.2542,6294.0
2017-05-04 11:10:00,238.89,239.38,238.79,239.25,3750.0,224.3012,224.7613,224.2073,224.6392,3750.0
2017-05-04 11:15:00,239.26,239.43,239.14,239.27,2629.0,224.6486,224.8082,224.5359,224.658,2629.0
2017-05-04 11:20:00,239.35,239.45,239.23,239.25,1900.0,224.7331,224.827,224.6204,224.6392,1900.0
2017-05-04 11:25:00,239.13,239.13,238.55,238.55,2540.0,224.5265,224.5265,223.9819,223.9819,2540.0
2017-05-04 11:30:00,238.58,238.94,238.48,238.94,3070.0,224.0101,224.3481,223.9162,224.3481,3070.0
2017-05-04 11:35:00,239.05,239.3,239.01,239.29,1500.0,224.4514,224.6861,224.4138,224.6767,1500.0
2017-05-04 11:40:00,239.09,239.41,239.09,239.26,4328.0,224.489,224.7894,224.489,224.6486,4328.0
2017-05-04 11:45:00,239.25,239.53,238.87,238.96,3601.0,224.6392,224.9021,224.2824,224.3669,3601.0
2017-05-04 11:50:00,238.95,238.95,238.53,238.54,4709.0,224.3575,224.3575,223.9632,223.9726,4709.0
2017-05-04 11:55:00,238.5,238.5,237.83,237.92,3246.0,223.935,223.935,223.3059,223.3904,3246.0
2017-05-04 12:00:00,237.89,238.01,237.32,237.39,10049.0,223.3622,223.4749,222.8271,222.8928,10049.0
2017-05-04 12:05:00,237.43,237.54,237.12,237.22,2602.0,222.9303,223.0336,222.6393,222.7332,2602.0
2017-05-04 12:10:00,237.13,237.16,237.02,237.13,3073.0,222.6487,222.6768,222.5454,222.6487,3073.0
2017-05-04 12:15:00,237.11,237.24,236.96,237.22,9439.0,222.6299,222.7519,222.489,222.7332,9439.0
2017-05-04 12:20:00,237.21,238.17,237.21,238.17,8500.0,222.7238,223.6251,222.7238,223.6251,8500.0
2017-05-04 12:25:00,238.07,238.51,238.06,238.51,2310.0,223.5313,223.9444,223.5219,223.9444,2310.0
2017-05-04 12:30:00,238.34,238.49,238.28,238.43,9792.0,223.7848,223.9256,223.7284,223.8693,9792.0
2017-05-04 12:35:00,238.32,238.7,238.25,238.68,5379.0,223.766,224.1228,223.7003,224.104,5379.0
2017-05-04 12:40:00,238.73,238.86,238.67,238.81,2340.0,224.1509,224.273,224.0946,224.2261,2340.0
2017-05-04 12:45:00,238.7,239.3,238.69,239.26,2700.0,224.1228,224.6861,224.1134,224.6486,2700.0
2017-05-04 12:50:00,239.4,239.73,239.1,239.23,7796.0,224.78,225.0899,224.4984,224.6204,7796.0
2017-05-04 12:55:00,239.22,239.89,239.19,239.87,3950.0,224.611,225.2401,224.5829,225.2213,3950.0
2017-05-04 13:00:00,239.88,239.95,239.61,239.83,3657.0,225.2307,225.2964,224.9772,225.1838,3657.0
2017-05-04 13:05:00,239.74,239.77,239.35,239.35,8144.0,225.0993,225.1274,224.7331,224.7331,8144.0
2017-05-04 13:10:00,239.21,239.33,239.09,239.09,2385.0,224.6016,224.7143,224.489,224.489,2385.0
2017-05-04 13:15:00,238.99,239.38,238.99,239.25,3202.0,224.3951,224.7613,224.3951,224.6392,3202.0
2017-05-04 13:20:00,239.28,239.38,239.25,239.25,3800.0,224.6674,224.7613,224.6392,224.6392,3800.0
2017-05-04 13:25:00,239.25,239.4,239.17,239.17,6992.0,224.6392,224.78,224.5641,224.5641,6992.0
2017-05-04 13:30:00,239.0,239.02,238.66,238.92,4968.0,224.4045,224.4232,224.0852,224.3293,4968.0
2017-05-04 13:35:00,239.27,239.42,239.08,239.25,10539.0,224.658,224.7988,224.4796,224.6392,10539.0
2017-05-04 13:40:00,239.25,239.32,239.2,239.22,1100.0,224.6392,224.7049,224.5922,224.611,1100.0
2017-05-04 13:45:00,239.31,239.37,239.17,239.25,6364.0,224.6955,224.7519,224.5641,224.6392,6364.0
2017-05-04 13:50:00,239.25,239.25,238.98,239.13,2200.0,224.6392,224.6392,224.3857,224.5265,2200.0
2017-05-04 13:55:00,239.2,239.25,238.73,238.73,2100.0,224.5922,224.6392,224.1509,224.1509,2100.0
2017-05-04 14:00:00,238.9,239.38,238.9,239.27,3671.0,224.3106,224.7613,224.3106,224.658,3671.0
2017-05-04 14:05:00,239.25,239.3,239.03,239.03,4301.0,224.6392,224.6861,224.4326,224.4326,4301.0
2017-05-04 14:10:00,238.91,239.23,238.83,239.04,109136.0,224.32,224.6204,224.2448,224.442,109136.0
2017-05-04 14:15:00,239.04,239.27,238.6,238.73,11766.0,224.442,224.658,224.0289,224.1509,11766.0
2017-05-04 14:20:00,238.59,238.84,238.43,238.6,1082.0,224.0195,224.2542,223.8693,224.0289,1082.0
2017-05-04 14:25:00,238.8,239.06,238.7,239.0,5100.0,224.2167,224.4608,224.1228,224.4045,5100.0
2017-05-04 14:30:00,239.01,239.33,239.01,239.25,3992.0,224.4138,224.7143,224.4138,224.6392,3992.0
2017-05-04 14:35:00,239.19,239.25,238.93,238.99,4412.0,224.5829,224.6392,224.3387,224.3951,4412.0
2017-05-04 14:40:00,238.84,238.99,238.64,238.81,6713.0,224.2542,224.3951,224.0664,224.2261,6713.0
2017-05-04 14:45:00,238.95,239.01,238.74,238.81,14775.0,224.3575,224.4138,224.1603,224.2261,14775.0
2017-05-04 14:50:00,238.89,238.89,238.72,238.83,3502.0,224.3012,224.3012,224.1416,224.2448,3502.0
2017-05-04 14:55:00,238.77,238.84,238.59,238.68,1885.0,224.1885,224.2542,224.0195,224.104,1885.0
2017-05-04 15:00:00,238.77,238.77,238.35,238.4,1500.0,224.1885,224.1885,223.7942,223.8411,1500.0
2017-05-04 15:05:00,238.43,238.5,238.13,238.35,7747.0,223.8693,223.935,223.5876,223.7942,7747.0
2017-05-04 15:10:00,238.35,238.35,238.02,238.02,3717.0,223.7942,223.7942,223.4843,223.4843,3717.0
2017-05-04 15:15:00,237.95,238.1,237.88,238.01,7184.0,223.4186,223.5594,223.3529,223.4749,7184.0
2017-05-04 15:20:00,237.99,238.05,237.87,237.87,7779.0,223.4561,223.5125,223.3435,223.3435,7779.0
2017-05-04 15:25:00,237.93,237.93,237.71,237.71,9071.0,223.3998,223.3998,223.1932,223.1932,9071.0
2017-05-04 15:30:00,237.67,237.93,237.67,237.73,14922.0,223.1557,223.3998,223.1557,223.212,14922.0
2017-05-04 15:35:00,237.8,237.86,237.73,237.76,5100.0,223.2777,223.3341,223.212,223.2402,5100.0
2017-05-04 15:40:00,237.73,237.93,237.71,237.78,24880.0,223.212,223.3998,223.1932,223.259,24880.0
2017-05-04 15:45:00,237.84,238.0,237.67,237.67,23540.0,223.3153,223.4655,223.1557,223.1557,23540.0
2017-05-04 15:50:00,237.66,237.86,237.47,237.61,28689.0,223.1463,223.3341,222.9679,223.0993,28689.0
2017-05-04 15:55:00,237.65,237.67,236.95,237.03,84219.0,223.1369,223.1557,222.4797,222.5548,84219.0
2017-05-05 09:30:00,238.43,238.43,237.1,237.96,6195.0,223.8693,223.8693,222.6205,223.428,6195.0
2017-05-05 09:35:00,237.74,238.52,237.73,238.13,3858.0,223.2214,223.9538,223.212,223.5876,3858.0
2017-05-05 09:40:00,238.03,238.4,237.55,237.7,3666.0,223.4937,223.8411,223.043,223.1838,3666.0
2017-05-05 09:45:00,237.79,237.79,237.17,237.4,1700.0,223.2684,223.2684,222.6862,222.9022,1700.0
2017-05-05 09:50:00,237.19,237.6,236.22,236.54,7150.0,222.705,223.09,221.7942,222.0947,7150.0
2017-05-05 09:55:00,236.84,237.31,236.73,236.9,8399.0,222.3764,222.8177,222.2731,222.4327,8399.0
2017-05-05 10:00:00,237.01,237.87,236.99,237.86,7468.0,222.536,223.3435,222.5172,223.3341,7468.0
2017-05-05 10:05:00,237.94,238.18,237.81,238.16,5300.0,223.4092,223.6345,223.2871,223.6158,5300.0
2017-05-05 10:10:00,238.0,238.01,237.39,237.71,30119.0,223.4655,223.4749,222.8928,223.1932,30119.0
2017-05-05 10:15:00,237.45,237.56,237.28,237.52,3200.0,222.9491,223.0524,222.7895,223.0148,3200.0
2017-05-05 10:20:00,237.63,237.99,237.41,237.41,3555.0,223.1181,223.4561,222.9116,222.9116,3555.0
2017-05-05 10:25:00,237.35,237.39,236.52,237.0,3201.0,222.8552,222.8928,222.0759,222.5266,3201.0
2017-05-05 10:30:00,237.39,237.48,236.64,236.64,3942.0,222.8928,222.9773,222.1886,222.1886,3942.0
2017-05-05 10:35:00,236.95,237.22,236.88,236.88,1237.0,222.4797,222.7332,222.4139,222.4139,1237.0
2017-05-05 10:40:00,236.82,236.96,236.47,236.96,2796.0,222.3576,222.489,222.029,222.489,2796.0
2017-05-05 10:45:00,237.17,237.35,237.11,237.19,800.0,222.6862,222.8552,222.6299,222.705,800.0
2017-05-05 10:50:00,237.4,237.83,237.1,237.1,2604.0,222.9022,223.3059,222.6205,222.6205,2604.0
2017-05-05 10:55:00,237.04,237.4,236.47,237.4,5782.0,222.5642,222.9022,222.029,222.9022,5782.0
2017-05-05 11:00:00,237.3,237.52,237.0,237.52,12900.0,222.8083,223.0148,222.5266,223.0148,12900.0
2017-05-05 11:05:00,237.49,237.49,236.92,237.07,5312.0,222.9867,222.9867,222.4515,222.5923,5312.0
2017-05-05 11:10:00,237.02,237.17,236.98,237.03,1900.0,222.5454,222.6862,222.5078,222.5548,1900.0
2017-05-05 11:15:00,237.2,237.33,236.96,237.13,7637.0,222.7144,222.8364,222.489,222.6487,7637.0
2017-05-05 11:20:00,237.36,237.47,237.04,237.16,2000.0,222.8646,222.9679,222.5642,222.6768,2000.0
2017-05-05 11:25:00,237.27,237.51,237.21,237.44,1800.0,222.7801,223.0055,222.7238,222.9397,1800.0
2017-05-05 11:30:00,237.12,237.29,236.71,237.17,5350.0,222.6393,222.7989,222.2543,222.6862,5350.0
2017-05-05 11:35:00,236.9,237.37,236.9,237.35,1100.0,222.4327,222.874,222.4327,222.8552,1100.0
2017-05-05 11:40:00,237.38,237.45,237.26,237.37,1200.0,222.8834,222.9491,222.7707,222.874,1200.0
2017-05-05 11:45:00,237.5,237.61,237.47,237.61,1400.0,222.9961,223.0993,222.9679,223.0993,1400.0
2017-05-05 11:50:00,237.71,237.92,237.65,237.76,900.0,223.1932,223.3904,223.1369,223.2402,900.0
2017-05-05 11:55:00,237.82,237.82,237.02,237.53,6446.0,223.2965,223.2965,222.5454,223.0242,6446.0
2017-05-05 12:00:00,237.36,237.36,237.28,237.28,300.0,222.8646,222.8646,222.7895,222.7895,300.0
2017-05-05 12:05:00,237.16,237.16,236.92,236.95,1200.0,222.6768,222.6768,222.4515,222.4797,1200.0
2017-05-05 12:10:00,236.95,237.11,236.63,236.74,4592.0,222.4797,222.6299,222.1792,222.2825,4592.0
2017-05-05 12:15:00,236.6,236.61,236.46,236.56,1200.0,222.151,222.1604,222.0196,222.1135,1200.0
2017-05-05 12:20:00,236.5,236.63,236.14,236.14,2900.0,222.0571,222.1792,221.7191,221.7191,2900.0
2017-05-05 12:25:00,236.06,236.11,235.71,235.71,2563.0,221.644,221.6909,221.3154,221.3154,2563.0
2017-05-05 12:30:00,235.67,235.84,235.5,235.64,2770.0,221.2778,221.4374,221.1182,221.2497,2770.0
2017-05-05 12:35:00,235.56,235.69,235.53,235.68,2601.0,221.1745,221.2966,221.1464,221.2872,2601.0
2017-05-05 12:40:00,235.73,235.96,235.72,235.8,2510.0,221.3342,221.5501,221.3248,221.3999,2510.0
2017-05-05 12:45:00,235.76,235.95,235.75,235.95,400.0,221.3623,221.5407,221.3529,221.5407,400.0
2017-05-05 12:50:00,235.9,236.16,235.8,236.16,2613.0,221.4938,221.7379,221.3999,221.7379,2613.0
2017-05-05 12:55:00,236.23,236.37,236.23,236.37,900.0,221.8036,221.9351,221.8036,221.9351,900.0
2017-05-05 13:00:00,236.41,236.82,236.41,236.81,800.0,221.9726,222.3576,221.9726,222.3482,800.0
2017-05-05 13:05:00,236.76,237.03,236.51,236.92,2990.0,222.3013,222.5548,222.0665,222.4515,2990.0
2017-05-05 13:10:00,236.88,236.96,236.52,236.73,3891.0,222.4139,222.489,222.0759,222.2731,3891.0
2017-05-05 13:15:00,236.58,236.58,236.35,236.36,1200.0,222.1322,222.1322,221.9163,221.9257,1200.0
2017-05-05 13:20:00,236.53,237.0,236.52,237.0,2100.0,222.0853,222.5266,222.0759,222.5266,2100.0
2017-05-05 13:25:00,237.05,237.1,236.93,237.1,900.0,222.5735,222.6205,222.4609,222.6205,900.0
2017-05-05 13:30:00,236.98,237.0,236.77,236.77,2200.0,222.5078,222.5266,222.3106,222.3106,2200.0
2017-05-05 13:35:00,236.8,236.8,236.6,236.77,1219.0,222.3388,222.3388,222.151,222.3106,1219.0
2017-05-05 13:40:00,236.63,236.64,236.54,236.54,500.0,222.1792,222.1886,222.0947,222.0947,500.0
2017-05-05 13:45:00,236.63,236.63,236.41,236.48,1400.0,222.1792,222.1792,221.9726,222.0384,1400.0
2017-05-05 13:50:00,236.57,236.76,236.51,236.71,6214.0,222.1229,222.3013,222.0665,222.2543,6214.0
2017-05-05 13:55:00,236.71,236.8,236.64,236.64,3300.0,222.2543,222.3388,222.1886,222.1886,3300.0
2017-05-05 14:00:00,236.68,236.68,236.38,236.47,5101.0,222.2261,222.2261,221.9445,222.029,5101.0
2017-05-05 14:05:00,236.54,236.55,236.33,236.36,3254.0,222.0947,222.1041,221.8975,221.9257,3254.0
2017-05-05 14:10:00,236.36,236.37,236.28,236.28,1413.0,221.9257,221.9351,221.8506,221.8506,1413.0
2017-05-05 14:15:00,236.32,236.4,236.14,236.38,14247.0,221.8881,221.9632,221.7191,221.9445,14247.0
2017-05-05 14:20:00,236.24,236.24,235.77,235.78,5888.0,221.813,221.813,221.3717,221.3811,5888.0
2017-05-05 14:25:00,235.79,236.06,235.79,235.98,8700.0,221.3905,221.644,221.3905,221.5689,8700.0
2017-05-05 14:30:00,236.01,236.15,235.9,235.94,2600.0,221.5971,221.7285,221.4938,221.5313,2600.0
2017-05-05 14:35:00,235.9,236.4,235.9,236.4,2310.0,221.4938,221.9632,221.4938,221.9632,2310.0
2017-05-05 14:40:00,236.22,236.73,236.22,236.61,5000.0,221.7942,222.2731,221.7942,222.1604,5000.0
2017-05-05 14:45:00,236.59,236.96,236.59,236.7,3800.0,222.1416,222.489,222.1416,222.2449,3800.0
2017-05-05 14:50:00,236.76,236.78,236.57,236.57,3168.0,222.3013,222.32,222.1229,222.1229,3168.0
2017-05-05 14:55:00,236.71,236.76,236.56,236.56,1600.0,222.2543,222.3013,222.1135,222.1135,1600.0
2017-05-05 15:00:00,236.47,236.7,236.46,236.7,1953.0,222.029,222.2449,222.0196,222.2449,1953.0
2017-05-05 15:05:00,236.74,237.17,236.74,236.91,6150.0,222.2825,222.6862,222.2825,222.4421,6150.0
2017-05-05 15:10:00,236.88,236.94,236.81,236.81,1800.0,222.4139,222.4703,222.3482,222.3482,1800.0
2017-05-05 15:15:00,236.92,237.11,236.55,236.8,11877.0,222.4515,222.6299,222.1041,222.3388,11877.0
2017-05-05 15:20:00,236.66,236.85,236.57,236.63,4200.0,222.2074,222.3858,222.1229,222.1792,4200.0
2017-05-05 15:25:00,236.69,236.76,236.5,236.69,3200.0,222.2355,222.3013,222.0571,222.2355,3200.0
2017-05-05 15:30:00,236.69,236.85,236.69,236.79,4509.0,222.2355,222.3858,222.2355,222.3294,4509.0
2017-05-05 15:35:00,236.83,236.91,236.79,236.91,5700.0,222.367,222.4421,222.3294,222.4421,5700.0
2017-05-05 15:40:00,236.92,237.34,236.5,237.07,11406.0,222.4515,222.8458,222.0571,222.5923,11406.0
2017-05-05 15:45:00,237.13,237.43,237.12,237.23,7900.0,222.6487,222.9303,222.6393,222.7426,7900.0
2017-05-05 15:50:00,237.27,237.49,237.27,237.37,12915.0,222.7801,222.9867,222.7801,222.874,12915.0
2017-05-05 15:55:00,237.4,237.56,237.3,237.55,22881.0,222.9022,223.0524,222.8083,223.043,22881.0
2017-05-08 09:30:00,236.86,236.86,235.0,235.0,5106.0,222.3951,222.3951,220.6487,220.6487,5106.0
2017-05-08 09:35:00,235.35,235.73,233.76,234.15,7454.0,220.9774,221.3342,219.4845,219.8506,7454.0
2017-05-08 09:40:00,234.31,235.33,234.19,235.33,2816.0,220.0009,220.9586,219.8882,220.9586,2816.0
2017-05-08 09:45:00,235.66,235.66,234.65,234.74,2429.0,221.2684,221.2684,220.3201,220.4046,2429.0
2017-05-08 09:50:00,234.41,234.69,234.28,234.65,3926.0,220.0948,220.3577,219.9727,220.3201,3926.0
2017-05-08 09:55:00,234.33,234.64,233.87,234.64,2230.0,220.0197,220.3107,219.5877,220.3107,2230.0
2017-05-08 10:00:00,234.43,234.91,234.3,234.46,2900.0,220.1135,220.5642,219.9915,220.1417,2900.0
2017-05-08 10:05:00,234.47,234.7,233.98,234.52,4800.0,220.1511,220.3671,219.691,220.198,4800.0
2017-05-08 10:10:00,234.54,234.54,233.84,233.84,1888.0,220.2168,220.2168,219.5596,219.5596,1888.0
2017-05-08 10:15:00,233.7,233.91,233.62,233.91,2550.0,219.4281,219.6253,219.353,219.6253,2550.0
2017-05-08 10:20:00,233.99,234.01,233.55,233.73,2919.0,219.7004,219.7192,219.2873,219.4563,2919.0
2017-05-08 10:25:00,233.75,233.91,233.24,233.88,4906.0,219.4751,219.6253,218.9962,219.5971,4906.0
2017-05-08 10:30:00,233.68,234.35,233.68,234.35,1500.0,219.4093,220.0384,219.4093,220.0384,1500.0
2017-05-08 10:35:00,234.73,235.25,234.73,235.25,1600.0,220.3952,220.8835,220.3952,220.8835,1600.0
2017-05-08 10:40:00,235.08,235.82,235.05,235.78,6597.0,220.7238,221.4187,220.6957,221.3811,6597.0
2017-05-08 10:45:00,235.68,235.7,235.25,235.25,4232.0,221.2872,221.306,220.8835,220.8835,4232.0
2017-05-08 10:50:00,235.12,235.12,234.75,234.76,4000.0,220.7614,220.7614,220.414,220.4234,4000.0
2017-05-08 10:55:00,234.81,235.26,234.41,235.02,14046.0,220.4703,220.8929,220.0948,220.6675,14046.0
2017-05-08 11:00:00,235.0,235.58,235.0,235.34,1382.0,220.6487,221.1933,220.6487,220.968,1382.0
2017-05-08 11:05:00,235.39,235.39,235.07,235.17,801.0,221.0149,221.0149,220.7145,220.8084,801.0
2017-05-08 11:10:00,235.06,235.06,234.83,234.91,2500.0,220.7051,220.7051,220.4891,220.5642,2500.0
2017-05-08 11:15:00,234.92,235.03,234.83,235.03,700.0,220.5736,220.6769,220.4891,220.6769,700.0
2017-05-08 11:20:00,234.99,234.99,234.7,234.71,500.0,220.6393,220.6393,220.3671,220.3764,500.0
2017-05-08 11:25:00,234.8,234.85,234.67,234.8,686.0,220.4609,220.5079,220.3389,220.4609,686.0
2017-05-08 11:30:00,234.92,235.06,234.83,234.84,1000.0,220.5736,220.7051,220.4891,220.4985,1000.0
2017-05-08 11:35:00,234.84,235.0,234.82,234.93,705.0,220.4985,220.6487,220.4797,220.583,705.0
2017-05-08 11:40:00,235.04,235.18,234.92,235.18,1400.0,220.6863,220.8177,220.5736,220.8177,1400.0
2017-05-08 11:45:00,235.05,235.46,235.05,235.28,1335.0,220.6957,221.0806,220.6957,220.9116,1335.0
2017-05-08 11:50:00,235.25,235.25,234.74,234.74,2410.0,220.8835,220.8835,220.4046,220.4046,2410.0
2017-05-08 11:55:00,234.97,234.98,234.52,234.75,5798.0,220.6206,220.63,220.198,220.414,5798.0
2017-05-08 12:00:00,234.62,234.62,234.07,234.07,4393.0,220.2919,220.2919,219.7755,219.7755,4393.0
2017-05-08 12:05:00,234.05,234.36,234.02,234.32,1300.0,219.7568,220.0478,219.7286,220.0103,1300.0
2017-05-08 12:10:00,234.35,234.46,234.35,234.45,300.0,220.0384,220.1417,220.0384,220.1323,300.0
2017-05-08 12:15:00,234.57,234.57,233.99,234.14,10061.0,220.245,220.245,219.7004,219.8413,10061.0
2017-05-08 12:20:00,234.1,234.42,234.09,234.22,2548.0,219.8037,220.1042,219.7943,219.9164,2548.0
2017-05-08 12:25:00,234.27,234.51,234.27,234.51,300.0,219.9633,220.1887,219.9633,220.1887,300.0
2017-05-08 12:30:00,234.47,234.58,234.47,234.5,1000.0,220.1511,220.2544,220.1511,220.1793,1000.0
2017-05-08 12:35:00,234.7,234.89,234.58,234.89,2020.0,220.3671,220.5455,220.2544,220.5455,2020.0
2017-05-08 12:40:00,234.88,235.71,234.88,235.57,1903.0,220.5361,221.3154,220.5361,221.1839,1903.0
2017-05-08 12:45:00,235.58,235.58,235.15,235.19,4700.0,221.1933,221.1933,220.7896,220.8271,4700.0
2017-05-08 12:50:00,235.23,235.32,235.16,235.18,2048.0,220.8647,220.9492,220.799,220.8177,2048.0
2017-05-08 12:55:00,235.18,235.18,234.94,235.15,4643.0,220.8177,220.8177,220.5924,220.7896,4643.0
2017-05-08 13:00:00,235.01,235.04,234.76,234.9,6819.0,220.6581,220.6863,220.4234,220.5548,6819.0
2017-05-08 13:05:00,235.06,235.12,234.91,235.06,2000.0,220.7051,220.7614,220.5642,220.7051,2000.0
2017-05-08 13:10:00,235.17,235.4,235.17,235.36,2150.0,220.8084,221.0243,220.8084,220.9868,2150.0
2017-05-08 13:15:00,235.27,235.44,235.15,235.32,3115.0,220.9022,221.0619,220.7896,220.9492,3115.0
2017-05-08 13:20:00,235.46,235.46,235.09,235.09,1900.0,221.0806,221.0806,220.7332,220.7332,1900.0
2017-05-08 13:25:00,235.04,235.04,234.94,234.94,800.0,220.6863,220.6863,220.5924,220.5924,800.0
2017-05-08 13:30:00,234.99,234.99,234.94,234.98,700.0,220.6393,220.6393,220.5924,220.63,700.0
2017-05-08 13:35:00,235.09,235.09,234.89,234.95,1700.0,220.7332,220.7332,220.5455,220.6018,1700.0
2017-05-08 13:40:00,235.03,235.08,234.74,234.87,2400.0,220.6769,220.7238,220.4046,220.5267,2400.0
2017-05-08 13:45:00,234.96,234.96,234.88,234.93,900.0,220.6112,220.6112,220.5361,220.583,900.0
2017-05-08 13:50:00,234.9,235.15,234.9,234.91,1800.0,220.5548,220.7896,220.5548,220.5642,1800.0
2017-05-08 13:55:00,234.93,235.17,234.93,235.17,300.0,220.583,220.8084,220.583,220.8084,300.0
2017-05-08 14:00:00,235.04,235.2,234.82,234.87,3118.0,220.6863,220.8365,220.4797,220.5267,3118.0
2017-05-08 14:05:00,234.95,234.96,234.77,234.81,1600.0,220.6018,220.6112,220.4328,220.4703,1600.0
2017-05-08 14:10:00,234.77,234.77,234.42,234.59,2000.0,220.4328,220.4328,220.1042,220.2638,2000.0
2017-05-08 14:15:00,234.58,234.58,234.43,234.46,519.0,220.2544,220.2544,220.1135,220.1417,519.0
2017-05-08 14:20:00,234.59,234.59,234.37,234.56,1106.0,220.2638,220.2638,220.0572,220.2356,1106.0
2017-05-08 14:25:00,234.48,234.77,234.48,234.75,3100.0,220.1605,220.4328,220.1605,220.414,3100.0
2017-05-08 14:30:00,234.67,234.67,234.66,234.66,300.0,220.3389,220.3389,220.3295,220.3295,300.0
2017-05-08 14:35:00,234.72,234.81,234.65,234.72,2500.0,220.3858,220.4703,220.3201,220.3858,2500.0
2017-05-08 14:40:00,234.73,234.73,234.5,234.53,4090.0,220.3952,220.3952,220.1793,220.2074,4090.0
2017-05-08 14:45:00,234.5,234.61,234.49,234.61,900.0,220.1793,220.2826,220.1699,220.2826,900.0
2017-05-08 14:50:00,234.59,234.62,234.55,234.55,1513.0,220.2638,220.2919,220.2262,220.2262,1513.0
2017-05-08 14:55:00,234.64,234.69,234.54,234.54,1200.0,220.3107,220.3577,220.2168,220.2168,1200.0
2017-05-08 15:00:00,234.57,234.57,234.15,234.21,3969.0,220.245,220.245,219.8506,219.907,3969.0
2017-05-08 15:05:00,234.27,234.33,234.13,234.13,4808.0,219.9633,220.0197,219.8319,219.8319,4808.0
2017-05-08 15:10:00,234.16,234.2,234.07,234.14,2321.0,219.86,219.8976,219.7755,219.8413,2321.0
2017-05-08 15:15:00,234.06,234.29,234.06,234.29,1800.0,219.7661,219.9821,219.7661,219.9821,1800.0
2017-05-08 15:20:00,234.25,234.25,233.9,233.9,2706.0,219.9445,219.9445,219.6159,219.6159,2706.0
2017-05-08 15:25:00,233.88,234.05,233.8,233.93,3553.0,219.5971,219.7568,219.522,219.6441,3553.0
2017-05-08 15:30:00,233.9,233.99,233.83,233.85,3251.0,219.6159,219.7004,219.5502,219.569,3251.0
2017-05-08 15:35:00,233.96,233.96,233.8,233.87,3901.0,219.6722,219.6722,219.522,219.5877,3901.0
2017-05-08 15:40:00,233.93,234.17,233.93,234.01,6999.0,219.6441,219.8694,219.6441,219.7192,6999.0
2017-05-08 15:45:00,233.99,234.02,233.92,234.02,8532.0,219.7004,219.7286,219.6347,219.7286,8532.0
2017-05-08 15:50:00,234.09,234.22,233.98,234.18,14160.0,219.7943,219.9164,219.691,219.8788,14160.0
2017-05-08 15:55:00,234.13,234.34,234.1,234.16,36657.0,219.8319,220.029,219.8037,219.86,36657.0
2017-05-09 09:30:00,234.66,236.68,234.66,236.25,8348.0,220.3295,222.2261,220.3295,221.8224,8348.0
2017-05-09 09:35:00,236.3,237.0,235.8,236.0,8447.0,221.8693,222.5266,221.3999,221.5877,8447.0
2017-05-09 09:40:00,235.49,235.74,234.87,234.98,2160.0,221.1088,221.3435,220.5267,220.63,2160.0
2017-05-09 09:45:00,235.34,236.12,235.33,235.9,3588.0,220.968,221.7003,220.9586,221.4938,3588.0
2017-05-09 09:50:00,235.7,235.86,235.29,235.38,2904.0,221.306,221.4562,220.921,221.0055,2904.0
2017-05-09 09:55:00,235.48,235.48,234.85,235.21,1560.0,221.0994,221.0994,220.5079,220.8459,1560.0
2017-05-09 10:00:00,235.12,235.12,233.73,233.73,3410.0,220.7614,220.7614,219.4563,219.4563,3410.0
2017-05-09 10:05:00,233.68,235.4,233.68,235.4,3200.0,219.4093,221.0243,219.4093,221.0243,3200.0
2017-05-09 10:10:00,235.45,235.79,235.24,235.32,3648.0,221.0713,221.3905,220.8741,220.9492,3648.0
2017-05-09 10:15:00,235.23,235.23,234.22,234.34,2211.0,220.8647,220.8647,219.9164,220.029,2211.0
2017-05-09 10:20:00,234.18,234.48,234.07,234.22,1700.0,219.8788,220.1605,219.7755,219.9164,1700.0
2017-05-09 10:25:00,234.24,235.12,234.16,234.63,3038.0,219.9351,220.7614,219.86,220.3013,3038.0
2017-05-09 10:30:00,234.73,234.83,234.26,234.55,3304.0,220.3952,220.4891,219.9539,220.2262,3304.0
2017-05-09 10:35:00,234.4,234.7,234.16,234.51,6696.0,220.0854,220.3671,219.86,220.1887,6696.0
2017-05-09 10:40:00,234.5,234.61,234.09,234.41,4000.0,220.1793,220.2826,219.7943,220.0948,4000.0
2017-05-09 10:45:00,234.62,234.62,234.35,234.56,1700.0,220.2919,220.2919,220.0384,220.2356,1700.0
2017-05-09 10:50:00,234.22,234.22,233.98,233.98,820.0,219.9164,219.9164,219.691,219.691,820.0
2017-05-09 10:55:00,233.98,234.14,233.6,233.99,3250.0,219.691,219.8413,219.3342,219.7004,3250.0
2017-05-09 11:00:00,234.1,234.28,233.87,234.2,6000.0,219.8037,219.9727,219.5877,219.8976,6000.0
2017-05-09 11:05:00,233.93,233.93,233.68,233.69,1900.0,219.6441,219.6441,219.4093,219.4187,1900.0
2017-05-09 11:10:00,233.65,233.86,233.32,233.69,3500.0,219.3812,219.5784,219.0713,219.4187,3500.0
2017-05-09 11:15:00,233.78,233.78,233.18,233.29,1900.0,219.5032,219.5032,218.9399,219.0432,1900.0
2017-05-09 11:20:00,233.35,233.4,233.32,233.32,400.0,219.0995,219.1464,219.0713,219.0713,400.0
2017-05-09 11:25:00,233.11,233.44,232.85,233.25,4700.0,218.8742,219.184,218.63,219.0056,4700.0
2017-05-09 11:30:00,233.59,233.62,233.01,233.21,8105.0,219.3248,219.353,218.7803,218.968,8105.0
2017-05-09 11:35:00,233.17,234.04,233.16,234.02,3400.0,218.9305,219.7474,218.9211,219.7286,3400.0
2017-05-09 11:40:00,234.04,234.12,233.89,233.93,1165.0,219.7474,219.8225,219.6065,219.6441,1165.0
2017-05-09 11:45:00,233.78,234.26,233.65,234.17,3800.0,219.5032,219.9539,219.3812,219.8694,3800.0
2017-05-09 11:50:00,234.17,234.3,233.8,234.3,7512.0,219.8694,219.9915,219.522,219.9915,7512.0
2017-05-09 11:55:00,234.12,234.76,234.12,234.76,15898.0,219.8225,220.4234,219.8225,220.4234,15898.0
2017-05-09 12:00:00,234.61,234.68,234.5,234.65,2542.0,220.2826,220.3483,220.1793,220.3201,2542.0
2017-05-09 12:05:00,234.54,234.65,234.22,234.22,3400.0,220.2168,220.3201,219.9164,219.9164,3400.0
2017-05-09 12:10:00,233.99,234.29,233.99,234.28,1575.0,219.7004,219.9821,219.7004,219.9727,1575.0
2017-05-09 12:15:00,234.34,234.34,234.29,234.29,627.0,220.029,220.029,219.9821,219.9821,627.0
2017-05-09 12:20:00,234.2,234.2,233.69,233.7,6799.0,219.8976,219.8976,219.4187,219.4281,6799.0
2017-05-09 12:25:00,233.81,233.81,233.48,233.48,1600.0,219.5314,219.5314,219.2216,219.2216,1600.0
2017-05-09 12:30:00,233.65,233.67,233.43,233.44,3000.0,219.3812,219.4,219.1746,219.184,3000.0
2017-05-09 12:35:00,233.44,233.48,233.34,233.34,1604.0,219.184,219.2216,219.0901,219.0901,1604.0
2017-05-09 12:40:00,233.27,233.32,233.25,233.25,1200.0,219.0244,219.0713,219.0056,219.0056,1200.0
2017-05-09 12:45:00,233.21,233.96,233.21,233.91,8112.0,218.968,219.6722,218.968,219.6253,8112.0
2017-05-09 12:50:00,233.83,234.08,233.64,234.08,6733.0,219.5502,219.7849,219.3718,219.7849,6733.0
2017-05-09 12:55:00,234.0,234.2,233.92,234.2,1200.0,219.7098,219.8976,219.6347,219.8976,1200.0
2017-05-09 13:00:00,234.19,234.24,233.76,234.17,8700.0,219.8882,219.9351,219.4845,219.8694,8700.0
2017-05-09 13:05:00,234.3,234.41,234.06,234.09,5800.0,219.9915,220.0948,219.7661,219.7943,5800.0
2017-05-09 13:10:00,234.21,234.21,234.0,234.0,2600.0,219.907,219.907,219.7098,219.7098,2600.0
2017-05-09 13:15:00,234.09,234.21,234.08,234.08,1300.0,219.7943,219.907,219.7849,219.7849,1300.0
2017-05-09 13:20:00,234.26,234.46,234.26,234.31,530.0,219.9539,220.1417,219.9539,220.0009,530.0
2017-05-09 13:25:00,234.3,234.3,233.77,234.04,1700.0,219.9915,219.9915,219.4939,219.7474,1700.0
2017-05-09 13:30:00,234.0,234.32,233.95,234.12,6741.0,219.7098,220.0103,219.6629,219.8225,6741.0
2017-05-09 13:35:00,234.1,234.11,233.79,233.79,1900.0,219.8037,219.8131,219.5126,219.5126,1900.0
2017-05-09 13:40:00,233.91,234.0,233.9,233.99,503.0,219.6253,219.7098,219.6159,219.7004,503.0
2017-05-09 13:45:00,234.2,234.2,234.06,234.06,200.0,219.8976,219.8976,219.7661,219.7661,200.0
2017-05-09 13:50:00,234.24,234.44,234.2,234.34,2287.0,219.9351,220.1229,219.8976,220.029,2287.0
2017-05-09 13:55:00,234.42,234.54,234.24,234.31,3000.0,220.1042,220.2168,219.9351,220.0009,3000.0
2017-05-09 14:00:00,234.48,234.64,234.44,234.53,3561.0,220.1605,220.3107,220.1229,220.2074,3561.0
2017-05-09 14:05:00,234.62,234.62,234.13,234.27,3600.0,220.2919,220.2919,219.8319,219.9633,3600.0
2017-05-09 14:10:00,234.26,234.49,234.25,234.49,1700.0,219.9539,220.1699,219.9445,220.1699,1700.0
2017-05-09 14:15:00,234.33,234.33,234.2,234.2,1654.0,220.0197,220.0197,219.8976,219.8976,1654.0
2017-05-09 14:20:00,234.18,234.3,233.97,233.97,2600.0,219.8788,219.9915,219.6816,219.6816,2600.0
2017-05-09 14:25:00,233.96,234.09,233.96,234.09,300.0,219.6722,219.7943,219.6722,219.7943,300.0
2017-05-09 14:30:00,233.97,234.24,233.84,233.84,2900.0,219.6816,219.9351,219.5596,219.5596,2900.0
2017-05-09 14:35:00,233.96,234.05,233.72,233.84,6300.0,219.6722,219.7568,219.4469,219.5596,6300.0
2017-05-09 14:40:00,233.91,234.11,233.91,234.11,800.0,219.6253,219.8131,219.6253,219.8131,800.0
2017-05-09 14:45:00,234.07,234.25,234.0,234.25,2897.0,219.7755,219.9445,219.7098,219.9445,2897.0
2017-05-09 14:50:00,234.18,234.32,234.17,234.31,1200.0,219.8788,220.0103,219.8694,220.0009,1200.0
2017-05-09 14:55:00,234.4,234.44,234.09,234.37,3900.0,220.0854,220.1229,219.7943,220.0572,3900.0
2017-05-09 15:00:00,234.47,234.83,234.23,234.79,5700.0,220.1511,220.4891,219.9258,220.4516,5700.0
2017-05-09 15:05:00,234.61,234.8,234.51,234.52,2210.0,220.2826,220.4609,220.1887,220.198,2210.0
2017-05-09 15:10:00,234.47,234.61,234.27,234.5,4000.0,220.1511,220.2826,219.9633,220.1793,4000.0
2017-05-09 15:15:00,234.44,234.68,234.29,234.33,3501.0,220.1229,220.3483,219.9821,220.0197,3501.0
2017-05-09 15:20:00,234.43,234.6,234.41,234.45,4541.0,220.1135,220.2732,220.0948,220.1323,4541.0
2017-05-09 15:25:00,234.45,234.54,234.37,234.39,5600.0,220.1323,220.2168,220.0572,220.076,5600.0
2017-05-09 15:30:00,234.36,234.36,233.74,233.74,2400.0,220.0478,220.0478,219.4657,219.4657,2400.0
2017-05-09 15:35:00,233.8,233.94,233.45,233.66,6450.0,219.522,219.6535,219.1934,219.3906,6450.0
2017-05-09 15:40:00,233.71,234.11,233.67,233.69,7478.0,219.4375,219.8131,219.4,219.4187,7478.0
2017-05-09 15:45:00,233.6,234.0,233.6,233.84,7034.0,219.3342,219.7098,219.3342,219.5596,7034.0
2017-05-09 15:50:00,233.96,234.09,233.81,234.02,6401.0,219.6722,219.7943,219.5314,219.7286,6401.0
2017-05-09 15:55:00,234.09,234.19,233.73,233.82,18858.0,219.7943,219.8882,219.4563,219.5408,18858.0
2017-05-10 09:30:00,235.74,239.13,235.74,238.71,19520.0,221.3435,224.5265,221.3435,224.1322,19520.0
2017-05-10 09:35:00,238.67,239.09,237.95,238.49,12168.0,224.0946,224.489,223.4186,223.9256,12168.0
2017-05-10 09:40:00,238.25,238.27,236.74,237.29,17600.0,223.7003,223.719,222.2825,222.7989,17600.0
2017-05-10 09:45:00,237.59,238.92,237.5,238.34,12080.0,223.0806,224.3293,222.9961,223.7848,12080.0
2017-05-10 09:50:00,238.37,238.94,237.53,237.56,12059.0,223.8129,224.3481,223.0242,223.0524,12059.0
2017-05-10 09:55:00,237.35,237.86,237.19,237.45,10363.0,222.8552,223.3341,222.705,222.9491,10363.0
2017-05-10 10:00:00,237.15,237.83,237.05,237.23,14111.0,222.6674,223.3059,222.5735,222.7426,14111.0
2017-05-10 10:05:00,237.64,237.84,236.79,236.79,6374.0,223.1275,223.3153,222.3294,222.3294,6374.0
2017-05-10 10:10:00,236.79,236.88,236.2,236.2,4884.0,222.3294,222.4139,221.7755,221.7755,4884.0
2017-05-10 10:15:00,236.48,236.86,236.02,236.02,5804.0,222.0384,222.3951,221.6064,221.6064,5804.0
2017-05-10 10:20:00,235.8,235.97,235.31,235.32,6729.0,221.3999,221.5595,220.9398,220.9492,6729.0
2017-05-10 10:25:00,235.36,235.39,234.07,234.11,7721.0,220.9868,221.0149,219.7755,219.8131,7721.0
2017-05-10 10:30:00,234.34,235.46,234.34,235.22,6900.0,220.029,221.0806,220.029,220.8553,6900.0
2017-05-10 10:35:00,235.27,235.73,235.2,235.2,1500.0,220.9022,221.3342,220.8365,220.8365,1500.0
2017-05-10 10:40:00,235.58,236.22,235.57,236.22,3049.0,221.1933,221.7942,221.1839,221.7942,3049.0
2017-05-10 10:45:00,236.35,236.35,235.77,235.77,8295.0,221.9163,221.9163,221.3717,221.3717,8295.0
2017-05-10 10:50:00,236.08,236.12,235.44,235.82,6196.0,221.6628,221.7003,221.0619,221.4187,6196.0
2017-05-10 10:55:00,235.75,235.88,235.05,235.31,7322.0,221.3529,221.475,220.6957,220.9398,7322.0
2017-05-10 11:00:00,235.6,235.6,234.79,235.6,8213.0,221.2121,221.2121,220.4516,221.2121,8213.0
2017-05-10 11:05:00,235.49,235.69,235.32,235.69,3673.0,221.1088,221.2966,220.9492,221.2966,3673.0
2017-05-10 11:10:00,235.67,236.13,235.4,236.01,17807.0,221.2778,221.7097,221.0243,221.5971,17807.0
2017-05-10 11:15:00,236.14,236.59,236.07,236.47,5015.0,221.7191,222.1416,221.6534,222.029,5015.0
2017-05-10 11:20:00,236.61,236.97,236.5,236.95,6000.0,222.1604,222.4984,222.0571,222.4797,6000.0
2017-05-10 11:25:00,236.94,237.13,236.03,236.58,12955.0,222.4703,222.6487,221.6158,222.1322,12955.0
2017-05-10 11:30:00,236.54,236.54,236.35,236.49,870.0,222.0947,222.0947,221.9163,222.0477,870.0
2017-05-10 11:35:00,236.3,236.42,235.56,236.1,15915.0,221.8693,221.982,221.1745,221.6816,15915.0
2017-05-10 11:40:00,236.0,236.01,235.18,235.18,5385.0,221.5877,221.5971,220.8177,220.8177,5385.0
2017-05-10 11:45:00,235.38,235.58,234.71,234.71,3578.0,221.0055,221.1933,220.3764,220.3764,3578.0
2017-05-10 11:50:00,235.03,235.26,235.02,235.26,859.0,220.6769,220.8929,220.6675,220.8929,859.0
2017-05-10 11:55:00,235.38,235.39,235.11,235.39,1981.0,221.0055,221.0149,220.752,221.0149,1981.0
2017-05-10 12:00:00,235.2,235.27,234.74,234.74,48851.0,220.8365,220.9022,220.4046,220.4046,48851.0
2017-05-10 12:05:00,234.81,235.21,234.51,235.21,4500.0,220.4703,220.8459,220.1887,220.8459,4500.0
2017-05-10 12:10:00,235.39,235.61,235.39,235.61,1200.0,221.0149,221.2215,221.0149,221.2215,1200.0
2017-05-10 12:15:00,235.51,235.62,235.25,235.4,2156.0,221.1276,221.2309,220.8835,221.0243,2156.0
2017-05-10 12:20:00,235.27,235.68,235.2,235.32,9800.0,220.9022,221.2872,220.8365,220.9492,9800.0
2017-05-10 12:25:00,235.35,235.41,235.0,235.26,4707.0,220.9774,221.0337,220.6487,220.8929,4707.0
2017-05-10 12:30:00,235.31,235.6,235.21,235.6,4800.0,220.9398,221.2121,220.8459,221.2121,4800.0
2017-05-10 12:35:00,235.53,235.6,235.19,235.19,5320.0,221.1464,221.2121,220.8271,220.8271,5320.0
2017-05-10 12:40:00,235.14,235.62,235.07,235.55,4000.0,220.7802,221.2309,220.7145,221.1651,4000.0
2017-05-10 12:45:00,235.58,235.88,235.58,235.78,1900.0,221.1933,221.475,221.1933,221.3811,1900.0
2017-05-10 12:50:00,235.7,235.84,235.5,235.84,4162.0,221.306,221.4374,221.1182,221.4374,4162.0
2017-05-10 12:55:00,235.69,235.69,235.42,235.66,3808.0,221.2966,221.2966,221.0431,221.2684,3808.0
2017-05-10 13:00:00,235.74,236.03,235.74,236.02,1838.0,221.3435,221.6158,221.3435,221.6064,1838.0
2017-05-10 13:05:00,235.88,235.88,235.79,235.79,1700.0,221.475,221.475,221.3905,221.3905,1700.0
2017-05-10 13:10:00,235.82,235.95,235.74,235.87,3000.0,221.4187,221.5407,221.3435,221.4656,3000.0
2017-05-10 13:15:00,235.86,236.09,235.75,235.9,5031.0,221.4562,221.6722,221.3529,221.4938,5031.0
2017-05-10 13:20:00,235.97,236.17,235.96,236.17,1600.0,221.5595,221.7473,221.5501,221.7473,1600.0
2017-05-10 13:25:00,236.17,236.41,236.17,236.27,2000.0,221.7473,221.9726,221.7473,221.8412,2000.0
2017-05-10 13:30:00,236.25,236.3,236.1,236.12,3420.0,221.8224,221.8693,221.6816,221.7003,3420.0
2017-05-10 13:35:00,236.09,236.17,235.93,236.06,6663.0,221.6722,221.7473,221.5219,221.644,6663.0
2017-05-10 13:40:00,236.05,236.16,235.77,235.77,3800.0,221.6346,221.7379,221.3717,221.3717,3800.0
2017-05-10 13:45:00,235.73,235.84,235.45,235.55,9410.0,221.3342,221.4374,221.0713,221.1651,9410.0
2017-05-10 13:50:00,235.53,235.53,235.3,235.4,2200.0,221.1464,221.1464,220.9304,221.0243,2200.0
2017-05-10 13:55:00,235.51,235.68,235.28,235.32,1900.0,221.1276,221.2872,220.9116,220.9492,1900.0
2017-05-10 14:00:00,235.17,235.18,234.85,234.96,2849.0,220.8084,220.8177,220.5079,220.6112,2849.0
2017-05-10 14:05:00,234.78,234.91,234.65,234.7,1200.0,220.4422,220.5642,220.3201,220.3671,1200.0
2017-05-10 14:10:00,234.77,234.99,234.66,234.77,3100.0,220.4328,220.6393,220.3295,220.4328,3100.0
2017-05-10 14:15:00,234.92,235.03,234.83,235.03,3100.0,220.5736,220.6769,220.4891,220.6769,3100.0
2017-05-10 14:20:00,234.86,234.99,234.66,234.66,2105.0,220.5173,220.6393,220.3295,220.3295,2105.0
2017-05-10 14:25:00,234.76,234.88,234.35,234.35,8527.0,220.4234,220.5361,220.0384,220.0384,8527.0
2017-05-10 14:30:00,234.43,234.89,234.43,234.89,3300.0,220.1135,220.5455,220.1135,220.5455,3300.0
2017-05-10 14:35:00,234.89,235.01,234.6,234.97,7309.0,220.5455,220.6581,220.2732,220.6206,7309.0
2017-05-10 14:40:00,234.81,234.96,234.15,234.96,10956.0,220.4703,220.6112,219.8506,220.6112,10956.0
2017-05-10 14:45:00,234.83,235.05,234.32,234.45,2900.0,220.4891,220.6957,220.0103,220.1323,2900.0
2017-05-10 14:50:00,234.45,234.46,234.07,234.07,6706.0,220.1323,220.1417,219.7755,219.7755,6706.0
2017-05-10 14:55:00,234.04,234.15,233.79,233.9,2516.0,219.7474,219.8506,219.5126,219.6159,2516.0
2017-05-10 15:00:00,233.96,234.52,233.9,234.43,7080.0,219.6722,220.198,219.6159,220.1135,7080.0
2017-05-10 15:05:00,234.43,234.55,234.27,234.27,4613.0,220.1135,220.2262,219.9633,219.9633,4613.0
2017-05-10 15:10:00,234.25,234.29,233.97,234.13,5024.0,219.9445,219.9821,219.6816,219.8319,5024.0
2017-05-10 15:15:00,234.26,234.36,234.05,234.05,1700.0,219.9539,220.0478,219.7568,219.7568,1700.0
2017-05-10 15:20:00,234.1,234.15,233.98,234.06,3282.0,219.8037,219.8506,219.691,219.7661,3282.0
2017-05-10 15:25:00,234.06,234.15,233.92,234.06,5400.0,219.7661,219.8506,219.6347,219.7661,5400.0
2017-05-10 15:30:00,234.07,234.23,233.97,234.08,9419.0,219.7755,219.9258,219.6816,219.7849,9419.0
2017-05-10 15:35:00,234.13,234.25,233.96,234.23,13635.0,219.8319,219.9445,219.6722,219.9258,13635.0
2017-05-10 15:40:00,234.23,234.51,234.01,234.51,15913.0,219.9258,220.1887,219.7192,220.1887,15913.0
2017-05-10 15:45:00,234.51,234.74,234.37,234.64,19107.0,220.1887,220.4046,220.0572,220.3107,19107.0
2017-05-10 15:50:00,234.64,234.7,234.14,234.35,23294.0,220.3107,220.3671,219.8413,220.0384,23294.0
2017-05-10 15:55:00,234.37,234.47,234.09,234.2,45631.0,220.0572,220.1511,219.7943,219.8976,45631.0
2017-05-11 09:30:00,233.61,233.66,233.27,233.51,4684.0,219.3436,219.3906,219.0244,219.2497,4684.0
2017-05-11 09:35:00,233.51,233.51,231.46,231.47,4092.0,219.2497,219.2497,217.3249,217.3343,4092.0
2017-05-11 09:40:00,231.49,231.88,231.02,231.64,3700.0,217.3531,217.7193,216.9118,217.4939,3700.0
2017-05-11 09:45:00,231.39,231.68,230.51,230.82,3600.0,217.2592,217.5315,216.4329,216.724,3600.0
2017-05-11 09:50:00,231.0,231.81,231.0,231.08,9016.0,216.893,217.6535,216.893,216.9681,9016.0
2017-05-11 09:55:00,230.89,232.26,230.88,231.79,7818.0,216.7897,218.0761,216.7803,217.6348,7818.0
2017-05-11 10:00:00,232.03,232.25,230.72,230.98,15376.0,217.8601,218.0667,216.6301,216.8742,15376.0
2017-05-11 10:05:00,230.85,230.85,230.05,230.27,17466.0,216.7522,216.7522,216.001,216.2076,17466.0
2017-05-11 10:10:00,230.31,230.52,229.9,230.3,9463.0,216.2451,216.4423,215.8602,216.2358,9463.0
2017-05-11 10:15:00,230.29,230.57,230.0,230.37,9786.0,216.2264,216.4893,215.9541,216.3015,9786.0
2017-05-11 10:20:00,230.52,230.52,229.07,229.21,14276.0,216.4423,216.4423,215.0809,215.2123,14276.0
2017-05-11 10:25:00,229.32,230.14,228.66,229.89,8124.0,215.3156,216.0855,214.6959,215.8508,8124.0
2017-05-11 10:30:00,230.11,231.27,229.73,231.27,12244.0,216.0574,217.1465,215.7006,217.1465,12244.0
2017-05-11 10:35:00,231.21,231.28,230.63,230.93,7400.0,217.0902,217.1559,216.5456,216.8273,7400.0
2017-05-11 10:40:00,230.95,231.8,230.95,231.8,3652.0,216.8461,217.6442,216.8461,217.6442,3652.0
2017-05-11 10:45:00,231.73,232.39,231.61,232.3,10495.0,217.5784,218.1981,217.4658,218.1136,10495.0
2017-05-11 10:50:00,231.99,232.62,231.93,232.22,2746.0,217.8226,218.4141,217.7662,218.0385,2746.0
2017-05-11 10:55:00,232.31,233.17,232.31,233.17,3390.0,218.123,218.9305,218.123,218.9305,3390.0
2017-05-11 11:00:00,233.05,233.75,233.05,233.75,2100.0,218.8178,219.4751,218.8178,219.4751,2100.0
2017-05-11 11:05:00,233.75,233.8,233.03,233.22,9501.0,219.4751,219.522,218.799,218.9774,9501.0
2017-05-11 11:10:00,233.07,233.22,232.6,232.61,8308.0,218.8366,218.9774,218.3953,218.4047,8308.0
2017-05-11 11:15:00,232.65,232.79,232.37,232.37,1300.0,218.4422,218.5737,218.1793,218.1793,1300.0
2017-05-11 11:20:00,232.42,232.42,232.13,232.42,8336.0,218.2263,218.2263,217.954,218.2263,8336.0
2017-05-11 11:25:00,232.41,233.19,232.3,233.19,5405.0,218.2169,218.9493,218.1136,218.9493,5405.0
2017-05-11 11:30:00,233.04,233.28,232.82,232.99,13050.0,218.8084,219.0338,218.6019,218.7615,13050.0
2017-05-11 11:35:00,233.19,233.49,233.0,233.04,5776.0,218.9493,219.2309,218.7709,218.8084,5776.0
2017-05-11 11:40:00,233.09,233.34,233.08,233.2,1100.0,218.8554,219.0901,218.846,218.9587,1100.0
2017-05-11 11:45:00,233.19,233.46,233.19,233.22,1500.0,218.9493,219.2028,218.9493,218.9774,1500.0
2017-05-11 11:50:00,233.47,234.04,233.32,233.95,11088.0,219.2122,219.7474,219.0713,219.6629,11088.0
2017-05-11 11:55:00,233.99,234.17,233.88,234.17,5936.0,219.7004,219.8694,219.5971,219.8694,5936.0
2017-05-11 12:00:00,234.08,234.08,233.78,234.08,3300.0,219.7849,219.7849,219.5032,219.7849,3300.0
2017-05-11 12:05:00,234.0,234.07,233.88,233.98,1700.0,219.7098,219.7755,219.5971,219.691,1700.0
2017-05-11 12:10:00,233.87,233.99,233.74,233.95,4804.0,219.5877,219.7004,219.4657,219.6629,4804.0
2017-05-11 12:15:00,234.02,234.19,233.9,234.04,1300.0,219.7286,219.8882,219.6159,219.7474,1300.0
2017-05-11 12:20:00,234.1,234.1,233.6,233.6,1910.0,219.8037,219.8037,219.3342,219.3342,1910.0
2017-05-11 12:25:00,233.72,233.72,233.43,233.43,1300.0,219.4469,219.4469,219.1746,219.1746,1300.0
2017-05-11 12:30:00,233.57,233.78,233.46,233.72,1995.0,219.3061,219.5032,219.2028,219.4469,1995.0
2017-05-11 12:35:00,233.6,233.71,233.38,233.58,3200.0,219.3342,219.4375,219.1277,219.3155,3200.0
2017-05-11 12:40:00,233.55,233.55,233.38,233.38,700.0,219.2873,219.2873,219.1277,219.1277,700.0
2017-05-11 12:45:00,233.21,233.56,233.21,233.41,1800.0,218.968,219.2967,218.968,219.1558,1800.0
2017-05-11 12:50:00,233.48,233.5,232.93,232.93,4411.0,219.2216,219.2403,218.7051,218.7051,4411.0
2017-05-11 12:55:00,233.06,233.32,233.01,233.18,600.0,218.8272,219.0713,218.7803,218.9399,600.0
2017-05-11 13:00:00,233.07,233.31,232.93,233.3,3100.0,218.8366,219.0619,218.7051,219.0526,3100.0
2017-05-11 13:05:00,233.4,233.54,233.13,233.32,5906.0,219.1464,219.2779,218.8929,219.0713,5906.0
2017-05-11 13:10:00,233.33,233.89,233.11,233.89,18185.0,219.0807,219.6065,218.8742,219.6065,18185.0
2017-05-11 13:15:00,233.81,233.81,233.38,233.58,3800.0,219.5314,219.5314,219.1277,219.3155,3800.0
2017-05-11 13:20:00,233.56,233.76,233.56,233.76,400.0,219.2967,219.4845,219.2967,219.4845,400.0
2017-05-11 13:25:00,233.64,233.68,233.27,233.31,4999.0,219.3718,219.4093,219.0244,219.0619,4999.0
2017-05-11 13:30:00,233.38,233.58,233.32,233.49,1700.0,219.1277,219.3155,219.0713,219.2309,1700.0
2017-05-11 13:35:00,233.49,233.49,232.9,233.06,8141.0,219.2309,219.2309,218.677,218.8272,8141.0
2017-05-11 13:40:00,233.07,233.23,232.98,233.16,1200.0,218.8366,218.9868,218.7521,218.9211,1200.0
2017-05-11 13:45:00,233.62,233.62,233.43,233.59,4900.0,219.353,219.353,219.1746,219.3248,4900.0
2017-05-11 13:50:00,233.64,233.91,233.54,233.81,3400.0,219.3718,219.6253,219.2779,219.5314,3400.0
2017-05-11 13:55:00,233.87,234.34,233.86,234.34,3500.0,219.5877,220.029,219.5784,220.029,3500.0
2017-05-11 14:00:00,234.43,234.46,234.24,234.28,1000.0,220.1135,220.1417,219.9351,219.9727,1000.0
2017-05-11 14:05:00,234.39,234.39,233.73,233.9,6200.0,220.076,220.076,219.4563,219.6159,6200.0
2017-05-11 14:10:00,233.84,233.91,233.36,233.57,3100.0,219.5596,219.6253,219.1089,219.3061,3100.0
2017-05-11 14:15:00,233.69,233.81,233.26,233.63,3604.0,219.4187,219.5314,219.015,219.3624,3604.0
2017-05-11 14:20:00,233.87,234.08,233.57,233.58,4853.0,219.5877,219.7849,219.3061,219.3155,4853.0
2017-05-11 14:25:00,233.68,233.88,233.4,233.46,6440.0,219.4093,219.5971,219.1464,219.2028,6440.0
2017-05-11 14:30:00,233.48,233.64,233.48,233.64,4300.0,219.2216,219.3718,219.2216,219.3718,4300.0
2017-05-11 14:35:00,233.64,233.65,233.36,233.36,6183.0,219.3718,219.3812,219.1089,219.1089,6183.0
2017-05-11 14:40:00,233.39,233.44,233.25,233.27,3636.0,219.1371,219.184,219.0056,219.0244,3636.0
2017-05-11 14:45:00,233.35,233.51,233.16,233.44,2700.0,219.0995,219.2497,218.9211,219.184,2700.0
2017-05-11 14:50:00,233.51,233.51,233.17,233.17,1100.0,219.2497,219.2497,218.9305,218.9305,1100.0
2017-05-11 14:55:00,233.13,233.17,232.91,233.08,2304.0,218.8929,218.9305,218.6864,218.846,2304.0
2017-05-11 15:00:00,233.11,233.56,233.1,233.37,2300.0,218.8742,219.2967,218.8648,219.1183,2300.0
2017-05-11 15:05:00,233.55,233.64,232.99,232.99,3608.0,219.2873,219.3718,218.7615,218.7615,3608.0
2017-05-11 15:10:00,233.09,233.21,232.87,232.99,4887.0,218.8554,218.968,218.6488,218.7615,4887.0
2017-05-11 15:15:00,233.06,233.07,232.78,232.89,9270.0,218.8272,218.8366,218.5643,218.6676,9270.0
2017-05-11 15:20:00,232.96,233.07,232.73,232.79,3200.0,218.7333,218.8366,218.5174,218.5737,3200.0
2017-05-11 15:25:00,232.87,233.02,232.8,232.85,3600.0,218.6488,218.7897,218.5831,218.63,3600.0
2017-05-11 15:30:00,232.93,233.21,232.93,233.19,3988.0,218.7051,218.968,218.7051,218.9493,3988.0
2017-05-11 15:35:00,233.22,233.45,233.21,233.41,5200.0,218.9774,219.1934,218.968,219.1558,5200.0
2017-05-11 15:40:00,233.34,233.38,233.22,233.24,8517.0,219.0901,219.1277,218.9774,218.9962,8517.0
2017-05-11 15:45:00,233.22,233.53,233.22,233.52,10937.0,218.9774,219.2685,218.9774,219.2591,10937.0
2017-05-11 15:50:00,233.5,233.64,233.47,233.54,11756.0,219.2403,219.3718,219.2122,219.2779,11756.0
2017-05-11 15:55:00,233.63,233.8,233.48,233.73,27973.0,219.3624,219.522,219.2216,219.4563,27973.0
2017-05-12 09:30:00,232.26,232.26,232.26,232.26,3242.0,218.0761,218.0761,218.0761,218.0761,3242.0
2017-05-12 09:35:00,233.27,233.27,232.68,232.68,289.0,219.0244,219.0244,218.4704,218.4704,289.0
2017-05-12 09:40:00,232.54,233.24,231.15,231.15,3875.0,218.339,218.9962,217.0339,217.0339,3875.0
2017-05-12 09:45:00,231.8,232.25,231.69,231.69,1700.0,217.6442,218.0667,217.5409,217.5409,1700.0
2017-05-12 09:50:00,232.45,232.45,231.25,231.26,6700.0,218.2545,218.2545,217.1277,217.1371,6700.0
2017-05-12 09:55:00,231.35,231.46,231.04,231.04,3596.0,217.2216,217.3249,216.9306,216.9306,3596.0
2017-05-12 10:00:00,231.38,231.38,230.33,230.33,6265.0,217.2498,217.2498,216.2639,216.2639,6265.0
2017-05-12 10:05:00,230.43,232.09,230.33,232.09,9253.0,216.3578,217.9164,216.2639,217.9164,9253.0
2017-05-12 10:10:00,231.95,231.95,231.66,231.66,800.0,217.785,217.785,217.5127,217.5127,800.0
2017-05-12 10:15:00,231.55,231.84,231.5,231.57,2456.0,217.4094,217.6817,217.3625,217.4282,2456.0
2017-05-12 10:20:00,231.62,232.21,231.33,231.49,6803.0,217.4751,218.0291,217.2029,217.3531,6803.0
2017-05-12 10:25:00,231.68,232.3,231.34,232.3,8923.0,217.5315,218.1136,217.2122,218.1136,8923.0
2017-05-12 10:30:00,231.88,232.06,231.5,231.78,2655.0,217.7193,217.8883,217.3625,217.6254,2655.0
2017-05-12 10:35:00,231.56,232.45,231.56,232.45,12901.0,217.4188,218.2545,217.4188,218.2545,12901.0
2017-05-12 10:40:00,232.42,232.42,231.37,231.4,9097.0,218.2263,218.2263,217.2404,217.2686,9097.0
2017-05-12 10:45:00,231.57,231.64,230.81,230.81,6300.0,217.4282,217.4939,216.7146,216.7146,6300.0
2017-05-12 10:50:00,231.08,231.08,231.07,231.08,120.0,216.9681,216.9681,216.9587,216.9681,120.0
2017-05-12 10:55:00,231.18,231.25,230.85,230.85,3218.0,217.062,217.1277,216.7522,216.7522,3218.0
2017-05-12 11:00:00,230.74,230.83,230.55,230.83,2212.0,216.6489,216.7334,216.4705,216.7334,2212.0
2017-05-12 11:05:00,230.99,231.09,230.86,230.99,4250.0,216.8836,216.9775,216.7616,216.8836,4250.0
2017-05-12 11:10:00,230.99,231.29,230.99,231.05,2800.0,216.8836,217.1653,216.8836,216.94,2800.0
2017-05-12 11:15:00,230.91,231.2,230.63,231.1,10320.0,216.8085,217.0808,216.5456,216.9869,10320.0
2017-05-12 11:20:00,231.01,231.28,230.89,230.89,1904.0,216.9024,217.1559,216.7897,216.7897,1904.0
2017-05-12 11:25:00,230.9,230.97,230.79,230.83,4100.0,216.7991,216.8648,216.6958,216.7334,4100.0
2017-05-12 11:30:00,230.83,230.83,230.6,230.69,5306.0,216.7334,216.7334,216.5174,216.6019,5306.0
2017-05-12 11:35:00,230.69,230.99,230.62,230.85,9706.0,216.6019,216.8836,216.5362,216.7522,9706.0
2017-05-12 11:40:00,230.88,230.88,230.23,230.37,4793.0,216.7803,216.7803,216.17,216.3015,4793.0
2017-05-12 11:45:00,230.3,230.43,230.26,230.38,1764.0,216.2358,216.3578,216.1982,216.3109,1764.0
2017-05-12 11:50:00,230.45,230.47,230.28,230.38,4132.0,216.3766,216.3954,216.217,216.3109,4132.0
2017-05-12 11:55:00,230.45,230.49,230.31,230.4,3000.0,216.3766,216.4142,216.2451,216.3297,3000.0
2017-05-12 12:00:00,230.46,230.5,229.97,229.97,2500.0,216.386,216.4235,215.9259,215.9259,2500.0
2017-05-12 12:05:00,230.05,230.24,229.94,229.94,3205.0,216.001,216.1794,215.8977,215.8977,3205.0
2017-05-12 12:10:00,230.07,230.41,230.05,230.38,2700.0,216.0198,216.339,216.001,216.3109,2700.0
2017-05-12 12:15:00,230.42,230.42,230.14,230.27,4050.0,216.3484,216.3484,216.0855,216.2076,4050.0
2017-05-12 12:20:00,230.39,230.48,230.1,230.34,7778.0,216.3203,216.4048,216.048,216.2733,7778.0
2017-05-12 12:25:00,230.35,230.5,230.24,230.24,1500.0,216.2827,216.4235,216.1794,216.1794,1500.0
2017-05-12 12:30:00,230.2,230.48,230.07,230.34,5167.0,216.1419,216.4048,216.0198,216.2733,5167.0
2017-05-12 12:35:00,230.53,230.57,229.99,230.13,7186.0,216.4517,216.4893,215.9447,216.0761,7186.0
2017-05-12 12:40:00,230.33,230.34,230.25,230.26,765.0,216.2639,216.2733,216.1888,216.1982,765.0
2017-05-12 12:45:00,230.24,230.55,230.24,230.38,642.0,216.1794,216.4705,216.1794,216.3109,642.0
2017-05-12 12:50:00,230.3,230.39,230.17,230.18,1573.0,216.2358,216.3203,216.1137,216.1231,1573.0
2017-05-12 12:55:00,230.27,230.5,230.26,230.5,800.0,216.2076,216.4235,216.1982,216.4235,800.0
2017-05-12 13:00:00,230.5,230.5,230.5,230.5,0.0,216.4235,216.4235,216.4235,216.4235,0.0
2017-05-12 13:05:00,230.43,230.46,230.29,230.29,1455.0,216.3578,216.386,216.2264,216.2264,1455.0
2017-05-12 13:10:00,230.21,230.38,230.21,230.32,1000.0,216.1513,216.3109,216.1513,216.2545,1000.0
2017-05-12 13:15:00,230.5,230.77,230.5,230.6,900.0,216.4235,216.6771,216.4235,216.5174,900.0
2017-05-12 13:20:00,230.65,230.74,230.54,230.65,800.0,216.5644,216.6489,216.4611,216.5644,800.0
2017-05-12 13:25:00,230.9,231.0,230.9,231.0,535.0,216.7991,216.893,216.7991,216.893,535.0
2017-05-12 13:30:00,230.99,231.12,230.99,231.05,1200.0,216.8836,217.0057,216.8836,216.94,1200.0
2017-05-12 13:35:00,231.15,231.52,231.14,231.19,3662.0,217.0339,217.3813,217.0245,217.0714,3662.0
2017-05-12 13:40:00,231.35,231.43,231.08,231.15,6600.0,217.2216,217.2968,216.9681,217.0339,6600.0
2017-05-12 13:45:00,231.27,231.27,230.73,230.9,10235.0,217.1465,217.1465,216.6395,216.7991,10235.0
2017-05-12 13:50:00,230.98,231.27,230.98,231.1,3430.0,216.8742,217.1465,216.8742,216.9869,3430.0
2017-05-12 13:55:00,231.13,231.17,231.04,231.14,1394.0,217.0151,217.0526,216.9306,217.0245,1394.0
2017-05-12 14:00:00,231.26,231.3,231.13,231.18,500.0,217.1371,217.1747,217.0151,217.062,500.0
2017-05-12 14:05:00,231.17,231.17,230.85,230.85,1800.0,217.0526,217.0526,216.7522,216.7522,1800.0
2017-05-12 14:10:00,230.95,231.07,230.64,230.98,7903.0,216.8461,216.9587,216.555,216.8742,7903.0
2017-05-12 14:15:00,231.2,231.29,231.08,231.08,2350.0,217.0808,217.1653,216.9681,216.9681,2350.0
2017-05-12 14:20:00,230.79,230.95,230.68,230.81,2100.0,216.6958,216.8461,216.5926,216.7146,2100.0
2017-05-12 14:25:00,230.81,230.84,230.53,230.6,6100.0,216.7146,216.7428,216.4517,216.5174,6100.0
2017-05-12 14:30:00,230.72,230.97,230.58,230.97,3138.0,216.6301,216.8648,216.4987,216.8648,3138.0
2017-05-12 14:35:00,230.92,231.0,230.76,230.8,2761.0,216.8179,216.893,216.6677,216.7052,2761.0
2017-05-12 14:40:00,230.68,230.89,230.68,230.85,1700.0,216.5926,216.7897,216.5926,216.7522,1700.0
2017-05-12 14:45:00,230.81,230.97,230.77,230.97,1900.0,216.7146,216.8648,216.6771,216.8648,1900.0
2017-05-12 14:50:00,230.99,231.1,230.95,230.99,1500.0,216.8836,216.9869,216.8461,216.8836,1500.0
2017-05-12 14:55:00,231.11,231.11,230.68,230.68,2035.0,216.9963,216.9963,216.5926,216.5926,2035.0
2017-05-12 15:00:00,230.83,230.84,230.65,230.65,1900.0,216.7334,216.7428,216.5644,216.5644,1900.0
2017-05-12 15:05:00,230.72,230.84,230.52,230.79,1646.0,216.6301,216.7428,216.4423,216.6958,1646.0
2017-05-12 15:10:00,230.69,230.72,230.4,230.6,3400.0,216.6019,216.6301,216.3297,216.5174,3400.0
2017-05-12 15:15:00,230.63,230.78,230.56,230.67,1600.0,216.5456,216.6864,216.4799,216.5832,1600.0
2017-05-12 15:20:00,230.54,230.54,230.31,230.31,900.0,216.4611,216.4611,216.2451,216.2451,900.0
2017-05-12 15:25:00,230.48,230.51,230.21,230.34,1800.0,216.4048,216.4329,216.1513,216.2733,1800.0
2017-05-12 15:30:00,230.32,230.33,230.11,230.16,2600.0,216.2545,216.2639,216.0574,216.1043,2600.0
2017-05-12 15:35:00,230.33,230.55,230.26,230.55,4293.0,216.2639,216.4705,216.1982,216.4705,4293.0
2017-05-12 15:40:00,230.57,230.87,230.53,230.59,6394.0,216.4893,216.771,216.4517,216.5081,6394.0
2017-05-12 15:45:00,230.5,230.5,230.13,230.4,7560.0,216.4235,216.4235,216.0761,216.3297,7560.0
2017-05-12 15:50:00,230.41,230.53,230.21,230.26,8744.0,216.339,216.4517,216.1513,216.1982,8744.0
2017-05-12 15:55:00,230.31,230.49,230.24,230.46,15152.0,216.2451,216.4142,216.1794,216.386,15152.0
2017-05-15 09:30:00,231.34,232.33,230.57,231.73,11343.0,217.2122,218.1418,216.4893,217.5784,11343.0
2017-05-15 09:35:00,231.97,232.3,231.29,231.7,3136.0,217.8038,218.1136,217.1653,217.5503,3136.0
2017-05-15 09:40:00,232.04,233.37,232.04,232.52,6688.0,217.8695,219.1183,217.8695,218.3202,6688.0
2017-05-15 09:45:00,232.42,233.3,232.15,232.83,4453.0,218.2263,219.0526,217.9728,218.6113,4453.0
2017-05-15 09:50:00,232.67,233.16,232.48,232.51,2400.0,218.461,218.9211,218.2826,218.3108,2400.0
2017-05-15 09:55:00,232.62,232.73,232.51,232.73,999.0,218.4141,218.5174,218.3108,218.5174,999.0
2017-05-15 10:00:00,233.08,233.84,232.91,233.84,6117.0,218.846,219.5596,218.6864,219.5596,6117.0
2017-05-15 10:05:00,233.46,233.8,233.24,233.25,6347.0,219.2028,219.522,218.9962,219.0056,6347.0
2017-05-15 10:10:00,233.46,233.62,232.53,232.61,11668.0,219.2028,219.353,218.3296,218.4047,11668.0
2017-05-15 10:15:00,232.62,233.34,232.51,232.82,8376.0,218.4141,219.0901,218.3108,218.6019,8376.0
2017-05-15 10:20:00,233.19,233.21,232.6,232.6,1400.0,218.9493,218.968,218.3953,218.3953,1400.0
2017-05-15 10:25:00,232.73,232.9,232.36,232.65,3799.0,218.5174,218.677,218.17,218.4422,3799.0
2017-05-15 10:30:00,232.4,232.7,232.16,232.48,12038.0,218.2075,218.4892,217.9822,218.2826,12038.0
2017-05-15 10:35:00,232.48,232.97,232.46,232.73,12665.0,218.2826,218.7427,218.2639,218.5174,12665.0
2017-05-15 10:40:00,232.8,232.8,232.17,232.23,4700.0,218.5831,218.5831,217.9916,218.0479,4700.0
2017-05-15 10:45:00,232.3,232.4,232.01,232.05,3269.0,218.1136,218.2075,217.8413,217.8789,3269.0
2017-05-15 10:50:00,232.28,232.54,232.05,232.53,2515.0,218.0948,218.339,217.8789,218.3296,2515.0
2017-05-15 10:55:00,232.51,232.79,232.34,232.34,1300.0,218.3108,218.5737,218.1512,218.1512,1300.0
2017-05-15 11:00:00,232.45,232.81,232.22,232.8,10500.0,218.2545,218.5925,218.0385,218.5831,10500.0
2017-05-15 11:05:00,232.93,233.34,232.93,233.23,4000.0,218.7051,219.0901,218.7051,218.9868,4000.0
2017-05-15 11:10:00,233.53,233.64,233.14,233.33,6864.0,219.2685,219.3718,218.9023,219.0807,6864.0
2017-05-15 11:15:00,233.24,234.26,233.2,233.81,8450.0,218.9962,219.9539,218.9587,219.5314,8450.0
2017-05-15 11:20:00,233.59,234.23,233.53,234.23,4900.0,219.3248,219.9258,219.2685,219.9258,4900.0
2017-05-15 11:25:00,234.11,234.18,233.92,234.03,3100.0,219.8131,219.8788,219.6347,219.738,3100.0
2017-05-15 11:30:00,233.99,234.0,233.73,233.93,3750.0,219.7004,219.7098,219.4563,219.6441,3750.0
2017-05-15 11:35:00,233.85,233.85,233.63,233.84,2600.0,219.569,219.569,219.3624,219.5596,2600.0
2017-05-15 11:40:00,233.96,234.17,233.62,233.85,2500.0,219.6722,219.8694,219.353,219.569,2500.0
2017-05-15 11:45:00,233.89,233.92,233.57,233.73,2100.0,219.6065,219.6347,219.3061,219.4563,2100.0
2017-05-15 11:50:00,233.54,233.94,233.54,233.88,7620.0,219.2779,219.6535,219.2779,219.5971,7620.0
2017-05-15 11:55:00,233.76,234.12,233.76,234.12,712.0,219.4845,219.8225,219.4845,219.8225,712.0
2017-05-15 12:00:00,234.09,234.16,234.06,234.16,1200.0,219.7943,219.86,219.7661,219.86,1200.0
2017-05-15 12:05:00,234.06,234.16,234.04,234.06,1570.0,219.7661,219.86,219.7474,219.7661,1570.0
2017-05-15 12:10:00,234.03,234.28,233.93,234.27,6123.0,219.738,219.9727,219.6441,219.9633,6123.0
2017-05-15 12:15:00,234.14,234.28,234.13,234.28,300.0,219.8413,219.9727,219.8319,219.9727,300.0
2017-05-15 12:20:00,234.28,234.69,234.04,234.69,4544.0,219.9727,220.3577,219.7474,220.3577,4544.0
2017-05-15 12:25:00,234.74,234.95,234.74,234.9,2400.0,220.4046,220.6018,220.4046,220.5548,2400.0
2017-05-15 12:30:00,234.78,235.16,234.69,235.16,11253.0,220.4422,220.799,220.3577,220.799,11253.0
2017-05-15 12:35:00,235.15,235.23,234.99,235.23,2012.0,220.7896,220.8647,220.6393,220.8647,2012.0
2017-05-15 12:40:00,235.21,235.25,234.93,235.03,19925.0,220.8459,220.8835,220.583,220.6769,19925.0
2017-05-15 12:45:00,234.94,235.25,234.91,235.25,3792.0,220.5924,220.8835,220.5642,220.8835,3792.0
2017-05-15 12:50:00,235.04,235.25,235.04,235.23,2089.0,220.6863,220.8835,220.6863,220.8647,2089.0
2017-05-15 12:55:00,235.21,235.24,235.12,235.2,2109.0,220.8459,220.8741,220.7614,220.8365,2109.0
2017-05-15 13:00:00,235.09,235.19,234.99,235.09,1325.0,220.7332,220.8271,220.6393,220.7332,1325.0
2017-05-15 13:05:00,235.12,235.19,235.0,235.19,2000.0,220.7614,220.8271,220.6487,220.8271,2000.0
2017-05-15 13:10:00,235.24,235.25,235.1,235.21,1747.0,220.8741,220.8835,220.7426,220.8459,1747.0
2017-05-15 13:15:00,235.18,235.18,234.99,235.1,2100.0,220.8177,220.8177,220.6393,220.7426,2100.0
2017-05-15 13:20:00,235.03,235.06,234.94,235.06,2700.0,220.6769,220.7051,220.5924,220.7051,2700.0
2017-05-15 13:25:00,235.07,235.17,235.04,235.1,2101.0,220.7145,220.8084,220.6863,220.7426,2101.0
2017-05-15 13:30:00,235.1,235.1,235.1,235.1,0.0,220.7426,220.7426,220.7426,220.7426,0.0
2017-05-15 13:35:00,235.11,235.14,234.66,234.66,5000.0,220.752,220.7802,220.3295,220.3295,5000.0
2017-05-15 13:40:00,234.61,234.77,234.51,234.71,8379.0,220.2826,220.4328,220.1887,220.3764,8379.0
2017-05-15 13:45:00,234.75,234.75,234.75,234.75,126.0,220.414,220.414,220.414,220.414,126.0
2017-05-15 13:50:00,234.82,234.82,234.74,234.75,600.0,220.4797,220.4797,220.4046,220.414,600.0
2017-05-15 13:55:00,234.73,234.79,234.66,234.74,3700.0,220.3952,220.4516,220.3295,220.4046,3700.0
2017-05-15 14:00:00,234.75,234.75,234.62,234.64,5508.0,220.414,220.414,220.2919,220.3107,5508.0
2017-05-15 14:05:00,234.63,234.78,234.61,234.72,7146.0,220.3013,220.4422,220.2826,220.3858,7146.0
2017-05-15 14:10:00,234.66,234.71,234.46,234.53,7365.0,220.3295,220.3764,220.1417,220.2074,7365.0
2017-05-15 14:15:00,234.6,234.65,234.51,234.64,3900.0,220.2732,220.3201,220.1887,220.3107,3900.0
2017-05-15 14:20:00,234.61,234.74,234.5,234.74,9456.0,220.2826,220.4046,220.1793,220.4046,9456.0
2017-05-15 14:25:00,234.75,234.75,234.53,234.55,3319.0,220.414,220.414,220.2074,220.2262,3319.0
2017-05-15 14:30:00,234.59,234.72,234.5,234.58,5304.0,220.2638,220.3858,220.1793,220.2544,5304.0
2017-05-15 14:35:00,234.57,235.01,234.53,235.01,10301.0,220.245,220.6581,220.2074,220.6581,10301.0
2017-05-15 14:40:00,234.98,234.98,234.96,234.97,300.0,220.63,220.63,220.6112,220.6206,300.0
2017-05-15 14:45:00,234.97,234.99,234.92,234.99,700.0,220.6206,220.6393,220.5736,220.6393,700.0
2017-05-15 14:50:00,234.87,235.0,234.83,235.0,2649.0,220.5267,220.6487,220.4891,220.6487,2649.0
2017-05-15 14:55:00,234.86,234.97,234.82,234.97,3500.0,220.5173,220.6206,220.4797,220.6206,3500.0
2017-05-15 15:00:00,235.0,235.05,234.92,235.05,3759.0,220.6487,220.6957,220.5736,220.6957,3759.0
2017-05-15 15:05:00,235.04,235.34,235.04,235.23,5104.0,220.6863,220.968,220.6863,220.8647,5104.0
2017-05-15 15:10:00,235.22,235.26,235.05,235.05,5228.0,220.8553,220.8929,220.6957,220.6957,5228.0
2017-05-15 15:15:00,235.05,235.05,234.89,234.96,5661.0,220.6957,220.6957,220.5455,220.6112,5661.0
2017-05-15 15:20:00,234.96,234.98,234.88,234.97,3750.0,220.6112,220.63,220.5361,220.6206,3750.0
2017-05-15 15:25:00,235.0,235.02,234.85,234.95,2555.0,220.6487,220.6675,220.5079,220.6018,2555.0
2017-05-15 15:30:00,234.83,235.13,234.83,235.12,5081.0,220.4891,220.7708,220.4891,220.7614,5081.0
2017-05-15 15:35:00,235.0,235.06,234.87,234.89,4586.0,220.6487,220.7051,220.5267,220.5455,4586.0
2017-05-15 15:40:00,234.81,235.08,234.8,235.08,3370.0,220.4703,220.7238,220.4609,220.7238,3370.0
2017-05-15 15:45:00,235.09,235.34,234.98,235.34,6419.0,220.7332,220.968,220.63,220.968,6419.0
2017-05-15 15:50:00,235.35,235.42,235.2,235.39,8529.0,220.9774,221.0431,220.8365,221.0149,8529.0
2017-05-15 15:55:00,235.26,235.35,235.11,235.16,27459.0,220.8929,220.9774,220.752,220.799,27459.0
2017-05-16 09:30:00,235.19,235.19,233.88,233.88,3670.0,220.8271,220.8271,219.5971,219.5971,3670.0
2017-05-16 09:35:00,234.12,234.16,233.99,233.99,725.0,219.8225,219.86,219.7004,219.7004,725.0
2017-05-16 09:40:00,233.97,234.83,233.61,234.05,3310.0,219.6816,220.4891,219.3436,219.7568,3310.0
2017-05-16 09:45:00,234.54,234.54,233.69,233.92,3949.0,220.2168,220.2168,219.4187,219.6347,3949.0
2017-05-16 09:50:00,233.9,233.9,233.23,233.71,6449.0,219.6159,219.6159,218.9868,219.4375,6449.0
2017-05-16 09:55:00,233.93,234.13,233.4,233.47,9706.0,219.6441,219.8319,219.1464,219.2122,9706.0
2017-05-16 10:00:00,233.51,233.61,233.29,233.61,800.0,219.2497,219.3436,219.0432,219.3436,800.0
2017-05-16 10:05:00,233.61,233.61,233.3,233.53,6400.0,219.3436,219.3436,219.0526,219.2685,6400.0
2017-05-16 10:10:00,233.51,233.51,233.2,233.45,900.0,219.2497,219.2497,218.9587,219.1934,900.0
2017-05-16 10:15:00,233.46,234.59,233.45,234.52,5083.0,219.2028,220.2638,219.1934,220.198,5083.0
2017-05-16 10:20:00,234.43,234.43,233.29,233.29,4939.0,220.1135,220.1135,219.0432,219.0432,4939.0
2017-05-16 10:25:00,233.67,233.91,233.04,233.68,4801.0,219.4,219.6253,218.8084,219.4093,4801.0
2017-05-16 10:30:00,233.76,233.98,232.68,232.78,19501.0,219.4845,219.691,218.4704,218.5643,19501.0
2017-05-16 10:35:00,232.7,232.86,232.53,232.84,2102.0,218.4892,218.6394,218.3296,218.6206,2102.0
2017-05-16 10:40:00,232.71,232.71,232.29,232.29,864.0,218.4986,218.4986,218.1042,218.1042,864.0
2017-05-16 10:45:00,232.03,232.74,232.03,232.52,2182.0,217.8601,218.5268,217.8601,218.3202,2182.0
2017-05-16 10:50:00,232.57,232.96,232.47,232.96,500.0,218.3671,218.7333,218.2732,218.7333,500.0
2017-05-16 10:55:00,233.02,233.41,233.01,233.35,10915.0,218.7897,219.1558,218.7803,219.0995,10915.0
2017-05-16 11:00:00,233.35,234.96,233.35,234.63,12032.0,219.0995,220.6112,219.0995,220.3013,12032.0
2017-05-16 11:05:00,234.45,235.2,234.2,235.14,12100.0,220.1323,220.8365,219.8976,220.7802,12100.0
2017-05-16 11:10:00,235.03,235.63,234.58,234.6,10970.0,220.6769,221.2403,220.2544,220.2732,10970.0
2017-05-16 11:15:00,234.52,234.53,234.08,234.31,6080.0,220.198,220.2074,219.7849,220.0009,6080.0
2017-05-16 11:20:00,234.35,234.71,234.2,234.59,2568.0,220.0384,220.3764,219.8976,220.2638,2568.0
2017-05-16 11:25:00,234.37,234.6,234.26,234.44,2790.0,220.0572,220.2732,219.9539,220.1229,2790.0
2017-05-16 11:30:00,234.38,234.38,234.2,234.2,380.0,220.0666,220.0666,219.8976,219.8976,380.0
2017-05-16 11:35:00,234.09,234.51,234.09,234.24,9377.0,219.7943,220.1887,219.7943,219.9351,9377.0
2017-05-16 11:40:00,234.27,234.27,233.87,234.24,2100.0,219.9633,219.9633,219.5877,219.9351,2100.0
2017-05-16 11:45:00,234.21,234.44,234.01,234.18,2300.0,219.907,220.1229,219.7192,219.8788,2300.0
2017-05-16 11:50:00,234.44,234.44,234.15,234.16,2175.0,220.1229,220.1229,219.8506,219.86,2175.0
2017-05-16 11:55:00,234.06,234.29,233.97,233.97,1200.0,219.7661,219.9821,219.6816,219.6816,1200.0
2017-05-16 12:00:00,233.74,233.93,233.5,233.5,2400.0,219.4657,219.6441,219.2403,219.2403,2400.0
2017-05-16 12:05:00,233.67,233.86,233.22,233.67,17065.0,219.4,219.5784,218.9774,219.4,17065.0
2017-05-16 12:10:00,233.61,233.71,233.35,233.35,2200.0,219.3436,219.4375,219.0995,219.0995,2200.0
2017-05-16 12:15:00,233.43,233.8,233.15,233.8,5400.0,219.1746,219.522,218.9117,219.522,5400.0
2017-05-16 12:20:00,233.68,233.68,233.61,233.65,1300.0,219.4093,219.4093,219.3436,219.3812,1300.0
2017-05-16 12:25:00,233.62,233.64,233.52,233.64,300.0,219.353,219.3718,219.2591,219.3718,300.0
2017-05-16 12:30:00,233.42,233.69,233.38,233.69,1700.0,219.1652,219.4187,219.1277,219.4187,1700.0
2017-05-16 12:35:00,233.78,233.87,233.61,233.62,2197.0,219.5032,219.5877,219.3436,219.353,2197.0
2017-05-16 12:40:00,233.62,233.76,233.33,233.67,4203.0,219.353,219.4845,219.0807,219.4,4203.0
2017-05-16 12:45:00,233.67,233.67,233.67,233.67,0.0,219.4,219.4,219.4,219.4,0.0
2017-05-16 12:50:00,233.79,233.94,233.77,233.82,4100.0,219.5126,219.6535,219.4939,219.5408,4100.0
2017-05-16 12:55:00,233.75,233.94,233.55,233.71,3677.0,219.4751,219.6535,219.2873,219.4375,3677.0
2017-05-16 13:00:00,233.86,233.9,233.47,233.5,4204.0,219.5784,219.6159,219.2122,219.2403,4204.0
2017-05-16 13:05:00,233.58,233.8,233.58,233.8,3064.0,219.3155,219.522,219.3155,219.522,3064.0
2017-05-16 13:10:00,233.8,233.89,233.73,233.73,1100.0,219.522,219.6065,219.4563,219.4563,1100.0
2017-05-16 13:15:00,233.73,234.03,233.31,233.36,4918.0,219.4563,219.738,219.0619,219.1089,4918.0
2017-05-16 13:20:00,233.44,233.44,233.12,233.12,8067.0,219.184,219.184,218.8835,218.8835,8067.0
2017-05-16 13:25:00,233.38,233.42,233.27,233.3,1900.0,219.1277,219.1652,219.0244,219.0526,1900.0
2017-05-16 13:30:00,233.44,233.54,233.36,233.36,830.0,219.184,219.2779,219.1089,219.1089,830.0
2017-05-16 13:35:00,233.31,233.48,233.15,233.15,4323.0,219.0619,219.2216,218.9117,218.9117,4323.0
2017-05-16 13:40:00,233.33,233.39,233.27,233.33,2943.0,219.0807,219.1371,219.0244,219.0807,2943.0
2017-05-16 13:45:00,233.29,233.5,233.29,233.39,3323.0,219.0432,219.2403,219.0432,219.1371,3323.0
2017-05-16 13:50:00,233.51,233.56,233.32,233.45,5822.0,219.2497,219.2967,219.0713,219.1934,5822.0
2017-05-16 13:55:00,233.6,233.83,233.59,233.8,2075.0,219.3342,219.5502,219.3248,219.522,2075.0
2017-05-16 14:00:00,233.85,233.95,233.73,233.87,2200.0,219.569,219.6629,219.4563,219.5877,2200.0
2017-05-16 14:05:00,233.9,233.93,233.6,233.64,8881.0,219.6159,219.6441,219.3342,219.3718,8881.0
2017-05-16 14:10:00,233.65,233.8,233.61,233.67,2106.0,219.3812,219.522,219.3436,219.4,2106.0
2017-05-16 14:15:00,233.84,233.85,233.8,233.8,794.0,219.5596,219.569,219.522,219.522,794.0
2017-05-16 14:20:00,233.79,233.89,233.64,233.7,4954.0,219.5126,219.6065,219.3718,219.4281,4954.0
2017-05-16 14:25:00,233.61,233.62,233.56,233.62,600.0,219.3436,219.353,219.2967,219.353,600.0
2017-05-16 14:30:00,233.71,233.97,233.71,233.77,2590.0,219.4375,219.6816,219.4375,219.4939,2590.0
2017-05-16 14:35:00,233.81,233.82,233.67,233.67,900.0,219.5314,219.5408,219.4,219.4,900.0
2017-05-16 14:40:00,233.56,233.88,233.56,233.73,5025.0,219.2967,219.5971,219.2967,219.4563,5025.0
2017-05-16 14:45:00,233.8,233.88,233.7,233.7,1998.0,219.522,219.5971,219.4281,219.4281,1998.0
2017-05-16 14:50:00,233.64,233.73,233.48,233.73,3688.0,219.3718,219.4563,219.2216,219.4563,3688.0
2017-05-16 14:55:00,233.58,233.7,233.49,233.49,1010.0,219.3155,219.4281,219.2309,219.2309,1010.0
2017-05-16 15:00:00,233.63,233.8,233.62,233.62,2636.0,219.3624,219.522,219.353,219.353,2636.0
2017-05-16 15:05:00,233.52,233.52,233.46,233.47,1100.0,219.2591,219.2591,219.2028,219.2122,1100.0
2017-05-16 15:10:00,233.38,233.57,233.34,233.49,2507.0,219.1277,219.3061,219.0901,219.2309,2507.0
2017-05-16 15:15:00,233.48,233.52,233.2,233.2,2025.0,219.2216,219.2591,218.9587,218.9587,2025.0
2017-05-16 15:20:00,233.31,233.44,233.27,233.27,2673.0,219.0619,219.184,219.0244,219.0244,2673.0
2017-05-16 15:25:00,233.31,233.31,233.22,233.27,1776.0,219.0619,219.0619,218.9774,219.0244,1776.0
2017-05-16 15:30:00,233.15,233.2,233.03,233.03,4232.0,218.9117,218.9587,218.799,218.799,4232.0
2017-05-16 15:35:00,233.12,233.22,233.02,233.22,3090.0,218.8835,218.9774,218.7897,218.9774,3090.0
2017-05-16 15:40:00,233.18,233.39,233.18,233.32,4908.0,218.9399,219.1371,218.9399,219.0713,4908.0
2017-05-16 15:45:00,233.28,233.38,233.08,233.21,5941.0,219.0338,219.1277,218.846,218.968,5941.0
2017-05-16 15:50:00,233.15,233.26,233.1,233.13,5318.0,218.9117,219.015,218.8648,218.8929,5318.0
2017-05-16 15:55:00,233.15,233.19,232.83,233.03,12742.0,218.9117,218.9493,218.6113,218.799,12742.0
2017-05-17 09:30:00,229.35,229.35,227.49,227.68,14595.0,215.3438,215.3438,213.5974,213.7758,14595.0
2017-05-17 09:35:00,228.49,229.24,227.91,229.04,18882.0,214.5363,215.2405,213.9917,215.0527,18882.0
2017-05-17 09:40:00,229.14,229.17,228.37,228.5,3231.0,215.1466,215.1748,214.4236,214.5457,3231.0
2017-05-17 09:45:00,228.4,228.56,227.5,227.97,8916.0,214.4518,214.602,213.6068,214.0481,8916.0
2017-05-17 09:50:00,228.08,228.3,226.87,226.87,17165.0,214.1513,214.3579,213.0152,213.0152,17165.0
2017-05-17 09:55:00,226.85,227.13,225.6,225.82,8280.0,212.9964,213.2593,211.8228,212.0294,8280.0
2017-05-17 10:00:00,225.84,225.96,225.41,225.43,6802.0,212.0481,212.1608,211.6444,211.6632,6802.0
2017-05-17 10:05:00,225.41,225.81,224.89,225.56,18405.0,211.6444,212.02,211.1561,211.7852,18405.0
2017-05-17 10:10:00,225.56,225.83,224.56,224.69,16074.0,211.7852,212.0387,210.8463,210.9684,16074.0
2017-05-17 10:15:00,224.53,225.02,224.49,224.87,9372.0,210.8181,211.2782,210.7806,211.1374,9372.0
2017-05-17 10:20:00,224.8,224.81,224.08,224.51,5909.0,211.0716,211.081,210.3956,210.7994,5909.0
2017-05-17 10:25:00,224.32,224.73,223.86,224.73,6975.0,210.621,211.0059,210.189,211.0059,6975.0
2017-05-17 10:30:00,224.84,225.55,224.67,225.12,8560.0,211.1092,211.7758,210.9496,211.3721,8560.0
2017-05-17 10:35:00,225.3,225.3,224.83,224.94,19125.0,211.5411,211.5411,211.0998,211.2031,19125.0
2017-05-17 10:40:00,224.91,226.27,224.91,226.24,13248.0,211.1749,212.4519,211.1749,212.4237,13248.0
2017-05-17 10:45:00,226.32,227.15,226.11,227.08,11803.0,212.4988,213.2781,212.3016,213.2124,11803.0
2017-05-17 10:50:00,226.98,227.4,226.55,226.92,16577.0,213.1185,213.5129,212.7148,213.0622,16577.0
2017-05-17 10:55:00,226.89,227.36,226.68,227.36,6551.0,213.034,213.4753,212.8368,213.4753,6551.0
2017-05-17 11:00:00,227.18,227.65,227.03,227.31,10118.0,213.3063,213.7476,213.1655,213.4284,10118.0
2017-05-17 11:05:00,227.47,227.48,226.42,226.61,4039.0,213.5786,213.588,212.5927,212.7711,4039.0
2017-05-17 11:10:00,226.62,226.86,226.24,226.43,4041.0,212.7805,213.0058,212.4237,212.6021,4041.0
2017-05-17 11:15:00,226.51,227.37,226.23,227.24,14634.0,212.6772,213.4847,212.4143,213.3626,14634.0
2017-05-17 11:20:00,227.32,227.5,227.01,227.09,3057.0,213.4377,213.6068,213.1467,213.2218,3057.0
2017-05-17 11:25:00,226.82,227.0,226.5,226.85,2282.0,212.9683,213.1373,212.6678,212.9964,2282.0
2017-05-17 11:30:00,226.83,226.86,226.32,226.7,10047.0,212.9777,213.0058,212.4988,212.8556,10047.0
2017-05-17 11:35:00,226.74,227.15,226.6,226.6,4400.0,212.8932,213.2781,212.7617,212.7617,4400.0
2017-05-17 11:40:00,226.63,227.06,226.53,227.06,7800.0,212.7899,213.1936,212.696,213.1936,7800.0
2017-05-17 11:45:00,226.73,226.95,226.51,226.51,3390.0,212.8838,213.0903,212.6772,212.6772,3390.0
2017-05-17 11:50:00,226.78,226.78,226.25,226.25,5736.0,212.9307,212.9307,212.4331,212.4331,5736.0
2017-05-17 11:55:00,226.04,226.77,226.0,226.66,5423.0,212.2359,212.9213,212.1984,212.8181,5423.0
2017-05-17 12:00:00,226.51,226.65,226.11,226.65,8850.0,212.6772,212.8087,212.3016,212.8087,8850.0
2017-05-17 12:05:00,226.61,227.06,226.61,226.79,6422.0,212.7711,213.1936,212.7711,212.9401,6422.0
2017-05-17 12:10:00,226.79,227.17,226.79,227.17,1102.0,212.9401,213.2969,212.9401,213.2969,1102.0
2017-05-17 12:15:00,227.17,227.17,226.93,226.93,1434.0,213.2969,213.2969,213.0716,213.0716,1434.0
2017-05-17 12:20:00,226.86,227.5,226.78,227.5,7580.0,213.0058,213.6068,212.9307,213.6068,7580.0
2017-05-17 12:25:00,227.38,227.84,227.37,227.48,4621.0,213.4941,213.926,213.4847,213.588,4621.0
2017-05-17 12:30:00,227.45,227.45,227.29,227.29,200.0,213.5598,213.5598,213.4096,213.4096,200.0
2017-05-17 12:35:00,226.94,227.89,226.94,227.89,7700.0,213.081,213.9729,213.081,213.9729,7700.0
2017-05-17 12:40:00,227.65,227.67,227.65,227.67,300.0,213.7476,213.7664,213.7476,213.7664,300.0
2017-05-17 12:45:00,227.77,227.81,227.64,227.81,1520.0,213.8603,213.8978,213.7382,213.8978,1520.0
2017-05-17 12:50:00,227.76,227.84,227.7,227.82,1400.0,213.8509,213.926,213.7945,213.9072,1400.0
2017-05-17 12:55:00,227.83,228.1,227.83,228.1,2976.0,213.9166,214.1701,213.9166,214.1701,2976.0
2017-05-17 13:00:00,228.14,228.14,227.69,227.69,1500.0,214.2077,214.2077,213.7852,213.7852,1500.0
2017-05-17 13:05:00,227.74,228.11,227.6,228.11,1601.0,213.8321,214.1795,213.7006,214.1795,1601.0
2017-05-17 13:10:00,227.98,228.27,227.77,228.1,2835.0,214.0574,214.3297,213.8603,214.1701,2835.0
2017-05-17 13:15:00,227.8,227.97,227.72,227.72,1975.0,213.8884,214.0481,213.8133,213.8133,1975.0
2017-05-17 13:20:00,227.66,227.85,227.41,227.57,9162.0,213.757,213.9354,213.5223,213.6725,9162.0
2017-05-17 13:25:00,227.54,227.86,227.45,227.7,5060.0,213.6443,213.9448,213.5598,213.7945,5060.0
2017-05-17 13:30:00,227.75,227.86,227.61,227.82,1500.0,213.8415,213.9448,213.71,213.9072,1500.0
2017-05-17 13:35:00,228.1,228.17,227.28,227.31,7005.0,214.1701,214.2358,213.4002,213.4284,7005.0
2017-05-17 13:40:00,227.29,227.4,226.81,226.81,13346.0,213.4096,213.5129,212.9589,212.9589,13346.0
2017-05-17 13:45:00,226.81,226.98,226.68,226.87,5710.0,212.9589,213.1185,212.8368,213.0152,5710.0
2017-05-17 13:50:00,226.85,226.85,226.14,226.19,3320.0,212.9964,212.9964,212.3298,212.3768,3320.0
2017-05-17 13:55:00,226.25,226.41,225.59,225.85,19416.0,212.4331,212.5833,211.8134,212.0575,19416.0
2017-05-17 14:00:00,226.0,226.11,225.71,225.88,7030.0,212.1984,212.3016,211.9261,212.0857,7030.0
2017-05-17 14:05:00,225.74,225.98,225.57,225.92,6183.0,211.9542,212.1796,211.7946,212.1232,6183.0
2017-05-17 14:10:00,226.49,226.49,225.87,226.14,6733.0,212.6584,212.6584,212.0763,212.3298,6733.0
2017-05-17 14:15:00,226.07,226.14,225.02,225.48,14052.0,212.2641,212.3298,211.2782,211.7101,14052.0
2017-05-17 14:20:00,225.4,225.6,225.04,225.1,8865.0,211.635,211.8228,211.297,211.3533,8865.0
2017-05-17 14:25:00,225.19,225.55,224.53,224.53,17952.0,211.4378,211.7758,210.8181,210.8181,17952.0
2017-05-17 14:30:00,224.79,225.28,224.78,225.13,14700.0,211.0623,211.5223,211.0529,211.3815,14700.0
2017-05-17 14:35:00,224.98,225.52,224.98,225.14,4300.0,211.2406,211.7477,211.2406,211.3909,4300.0
2017-05-17 14:40:00,225.28,225.5,224.95,224.95,1400.0,211.5223,211.7289,211.2125,211.2125,1400.0
2017-05-17 14:45:00,224.94,225.02,224.26,224.48,16343.0,211.2031,211.2782,210.5646,210.7712,16343.0
2017-05-17 14:50:00,224.53,225.07,224.41,224.96,8219.0,210.8181,211.3252,210.7055,211.2219,8219.0
2017-05-17 14:55:00,224.95,225.25,224.94,225.25,2800.0,211.2125,211.4942,211.2031,211.4942,2800.0
2017-05-17 15:00:00,225.19,225.49,224.9,225.39,5405.0,211.4378,211.7195,211.1655,211.6256,5405.0
2017-05-17 15:05:00,225.44,225.44,225.01,225.04,3580.0,211.6726,211.6726,211.2688,211.297,3580.0
2017-05-17 15:10:00,225.01,225.77,225.0,225.77,8750.0,211.2688,211.9824,211.2594,211.9824,8750.0
2017-05-17 15:15:00,225.69,226.21,225.69,226.21,4500.0,211.9073,212.3955,211.9073,212.3955,4500.0
2017-05-17 15:20:00,226.22,226.36,225.95,225.95,6579.0,212.4049,212.5364,212.1514,212.1514,6579.0
2017-05-17 15:25:00,226.02,226.02,225.46,225.66,6141.0,212.2171,212.2171,211.6913,211.8791,6141.0
2017-05-17 15:30:00,225.71,226.17,225.58,226.1,7301.0,211.9261,212.358,211.804,212.2923,7301.0
2017-05-17 15:35:00,226.06,226.1,225.81,225.9,8665.0,212.2547,212.2923,212.02,212.1045,8665.0
2017-05-17 15:40:00,225.9,225.9,224.97,225.03,10084.0,212.1045,212.1045,211.2313,211.2876,10084.0
2017-05-17 15:45:00,224.94,225.57,224.94,225.13,15170.0,211.2031,211.7946,211.2031,211.3815,15170.0
2017-05-17 15:50:00,225.14,225.26,224.69,224.81,15838.0,211.3909,211.5035,210.9684,211.081,15838.0
2017-05-17 15:55:00,224.69,225.11,224.59,224.83,39747.0,210.9684,211.3627,210.8745,211.0998,39747.0
2017-05-18 09:30:00,223.51,224.57,223.38,223.71,8311.0,209.8604,210.8557,209.7384,210.0482,8311.0
2017-05-18 09:35:00,224.59,224.86,223.75,223.75,2103.0,210.8745,211.128,210.0858,210.0858,2103.0
2017-05-18 09:40:00,223.08,223.41,222.56,222.68,6121.0,209.4567,209.7665,208.9684,209.0811,6121.0
2017-05-18 09:45:00,222.82,222.98,221.69,221.71,4198.0,209.2126,209.3628,208.1516,208.1703,4198.0
2017-05-18 09:50:00,221.68,222.37,221.43,222.01,4389.0,208.1422,208.79,207.9074,208.452,4389.0
2017-05-18 09:55:00,222.08,222.77,221.67,222.65,4803.0,208.5177,209.1656,208.1328,209.0529,4803.0
2017-05-18 10:00:00,222.78,222.95,222.23,222.46,45690.0,209.175,209.3346,208.6586,208.8745,45690.0
2017-05-18 10:05:00,222.45,223.01,222.21,222.59,20858.0,208.8652,209.391,208.6398,208.9966,20858.0
2017-05-18 10:10:00,222.65,223.02,222.41,222.97,36638.0,209.0529,209.4003,208.8276,209.3534,36638.0
2017-05-18 10:15:00,223.25,224.15,223.0,223.78,6969.0,209.6163,210.4613,209.3816,210.1139,6969.0
2017-05-18 10:20:00,223.86,224.49,223.5,224.42,8594.0,210.189,210.7806,209.851,210.7148,8594.0
2017-05-18 10:25:00,224.41,225.87,224.4,225.87,8535.0,210.7055,212.0763,210.6961,212.0763,8535.0
2017-05-18 10:30:00,225.87,226.85,225.78,226.38,19709.0,212.0763,212.9964,211.9918,212.5552,19709.0
2017-05-18 10:35:00,226.31,227.4,226.25,227.39,10358.0,212.4894,213.5129,212.4331,213.5035,10358.0
2017-05-18 10:40:00,227.26,227.77,226.59,227.23,9273.0,213.3814,213.8603,212.7523,213.3532,9273.0
2017-05-18 10:45:00,227.33,227.44,226.54,226.6,10674.0,213.4471,213.5504,212.7054,212.7617,10674.0
2017-05-18 10:50:00,226.57,226.87,226.04,226.64,4650.0,212.7335,213.0152,212.2359,212.7993,4650.0
2017-05-18 10:55:00,226.35,226.91,226.35,226.75,6300.0,212.527,213.0528,212.527,212.9026,6300.0
2017-05-18 11:00:00,226.73,227.31,226.73,227.02,6187.0,212.8838,213.4284,212.8838,213.1561,6187.0
2017-05-18 11:05:00,227.22,227.81,227.21,227.59,2600.0,213.3439,213.8978,213.3345,213.6913,2600.0
2017-05-18 11:10:00,227.82,227.95,226.91,226.96,7670.0,213.9072,214.0293,213.0528,213.0997,7670.0
2017-05-18 11:15:00,227.03,227.85,227.03,227.85,6700.0,213.1655,213.9354,213.1655,213.9354,6700.0
2017-05-18 11:20:00,227.7,228.37,227.7,228.37,4309.0,213.7945,214.4236,213.7945,214.4236,4309.0
2017-05-18 11:25:00,228.39,228.86,228.38,228.6,6621.0,214.4424,214.8837,214.433,214.6396,6621.0
2017-05-18 11:30:00,228.53,228.84,228.53,228.84,1812.0,214.5739,214.8649,214.5739,214.8649,1812.0
2017-05-18 11:35:00,228.78,228.86,228.44,228.71,7100.0,214.8086,214.8837,214.4893,214.7429,7100.0
2017-05-18 11:40:00,228.68,228.7,227.91,227.91,4022.0,214.7147,214.7335,213.9917,213.9917,4022.0
2017-05-18 11:45:00,227.9,228.11,227.79,228.11,4154.0,213.9823,214.1795,213.879,214.1795,4154.0
2017-05-18 11:50:00,227.99,228.22,227.35,227.68,8298.0,214.0668,214.2828,213.4659,213.7758,8298.0
2017-05-18 11:55:00,227.67,227.94,227.64,227.68,5800.0,213.7664,214.0199,213.7382,213.7758,5800.0
2017-05-18 12:00:00,227.8,228.21,227.78,227.95,5415.0,213.8884,214.2734,213.8697,214.0293,5415.0
2017-05-18 12:05:00,228.08,228.33,227.91,228.08,12530.0,214.1513,214.3861,213.9917,214.1513,12530.0
2017-05-18 12:10:00,228.2,229.2,228.2,229.13,9561.0,214.264,215.2029,214.264,215.1372,9561.0
2017-05-18 12:15:00,228.99,229.12,228.75,228.84,4342.0,215.0058,215.1278,214.7804,214.8649,4342.0
2017-05-18 12:20:00,228.84,228.94,228.82,228.94,700.0,214.8649,214.9588,214.8461,214.9588,700.0
2017-05-18 12:25:00,228.97,229.31,228.59,228.59,6070.0,214.987,215.3062,214.6302,214.6302,6070.0
2017-05-18 12:30:00,228.56,228.73,228.43,228.61,4500.0,214.602,214.7616,214.48,214.649,4500.0
2017-05-18 12:35:00,228.59,228.59,228.48,228.54,1702.0,214.6302,214.6302,214.5269,214.5832,1702.0
2017-05-18 12:40:00,228.53,228.76,228.48,228.49,3356.0,214.5739,214.7898,214.5269,214.5363,3356.0
2017-05-18 12:45:00,228.49,228.5,228.22,228.38,7800.0,214.5363,214.5457,214.2828,214.433,7800.0
2017-05-18 12:50:00,228.38,228.38,227.73,227.9,8700.0,214.433,214.433,213.8227,213.9823,8700.0
2017-05-18 12:55:00,228.03,228.32,227.94,228.26,4008.0,214.1044,214.3767,214.0199,214.3203,4008.0
2017-05-18 13:00:00,228.09,228.21,227.82,227.93,5795.0,214.1607,214.2734,213.9072,214.0105,5795.0
2017-05-18 13:05:00,227.83,227.89,227.66,227.66,2508.0,213.9166,213.9729,213.757,213.757,2508.0
2017-05-18 13:10:00,227.87,228.16,227.6,228.16,6007.0,213.9542,214.2264,213.7006,214.2264,6007.0
2017-05-18 13:15:00,228.02,228.41,227.99,228.19,7930.0,214.095,214.4612,214.0668,214.2546,7930.0
2017-05-18 13:20:00,228.19,228.29,228.11,228.27,1400.0,214.2546,214.3485,214.1795,214.3297,1400.0
2017-05-18 13:25:00,228.16,228.16,227.65,227.72,2300.0,214.2264,214.2264,213.7476,213.8133,2300.0
2017-05-18 13:30:00,227.84,228.09,227.84,228.01,2000.0,213.926,214.1607,213.926,214.0856,2000.0
2017-05-18 13:35:00,228.01,228.11,228.0,228.1,1000.0,214.0856,214.1795,214.0762,214.1701,1000.0
2017-05-18 13:40:00,228.14,228.14,227.86,227.91,2593.0,214.2077,214.2077,213.9448,213.9917,2593.0
2017-05-18 13:45:00,228.0,228.1,227.92,228.1,4000.0,214.0762,214.1701,214.0011,214.1701,4000.0
2017-05-18 13:50:00,228.11,228.69,228.02,228.69,5060.0,214.1795,214.7241,214.095,214.7241,5060.0
2017-05-18 13:55:00,228.95,229.1,228.75,228.75,6465.0,214.9682,215.109,214.7804,214.7804,6465.0
2017-05-18 14:00:00,228.77,229.41,228.75,229.32,6245.0,214.7992,215.4001,214.7804,215.3156,6245.0
2017-05-18 14:05:00,229.33,229.59,229.32,229.46,2300.0,215.325,215.5691,215.3156,215.4471,2300.0
2017-05-18 14:10:00,229.61,229.72,229.42,229.45,3500.0,215.5879,215.6912,215.4095,215.4377,3500.0
2017-05-18 14:15:00,229.45,229.45,229.17,229.17,2068.0,215.4377,215.4377,215.1748,215.1748,2068.0
2017-05-18 14:20:00,229.07,229.51,229.04,229.31,11588.0,215.0809,215.494,215.0527,215.3062,11588.0
2017-05-18 14:25:00,229.24,229.35,228.8,228.8,4000.0,215.2405,215.3438,214.8274,214.8274,4000.0
2017-05-18 14:30:00,228.95,229.3,228.83,229.09,5400.0,214.9682,215.2968,214.8555,215.0997,5400.0
2017-05-18 14:35:00,229.16,229.19,229.01,229.13,4028.0,215.1654,215.1935,215.0245,215.1372,4028.0
2017-05-18 14:40:00,229.03,229.31,228.95,229.26,6379.0,215.0433,215.3062,214.9682,215.2593,6379.0
2017-05-18 14:45:00,229.2,229.29,228.78,229.01,5600.0,215.2029,215.2874,214.8086,215.0245,5600.0
2017-05-18 14:50:00,229.06,229.22,228.77,228.92,4094.0,215.0715,215.2217,214.7992,214.94,4094.0
2017-05-18 14:55:00,228.87,229.08,228.8,229.08,3892.0,214.8931,215.0903,214.8274,215.0903,3892.0
2017-05-18 15:00:00,229.07,229.28,229.03,229.17,5600.0,215.0809,215.2781,215.0433,215.1748,5600.0
2017-05-18 15:05:00,229.31,229.59,229.07,229.57,12983.0,215.3062,215.5691,215.0809,215.5503,12983.0
2017-05-18 15:10:00,229.6,229.75,229.06,229.12,7178.0,215.5785,215.7193,215.0715,215.1278,7178.0
2017-05-18 15:15:00,229.15,229.18,228.86,229.12,3800.0,215.156,215.1842,214.8837,215.1278,3800.0
2017-05-18 15:20:00,229.02,229.23,228.86,229.1,4600.0,215.0339,215.2311,214.8837,215.109,4600.0
2017-05-18 15:25:00,229.11,229.48,229.04,229.17,7568.0,215.1184,215.4658,215.0527,215.1748,7568.0
2017-05-18 15:30:00,229.17,229.48,229.05,229.28,8175.0,215.1748,215.4658,215.0621,215.2781,8175.0
2017-05-18 15:35:00,229.36,229.89,229.17,229.81,9619.0,215.3532,215.8508,215.1748,215.7757,9619.0
2017-05-18 15:40:00,229.81,229.89,229.38,229.57,11948.0,215.7757,215.8508,215.3719,215.5503,11948.0
2017-05-18 15:45:00,229.55,230.06,229.55,230.0,17796.0,215.5316,216.0104,215.5316,215.9541,17796.0
2017-05-18 15:50:00,230.01,230.08,229.85,229.97,17051.0,215.9635,216.0292,215.8132,215.9259,17051.0
2017-05-18 15:55:00,229.96,230.01,229.15,229.26,35227.0,215.9165,215.9635,215.156,215.2593,35227.0
2017-05-19 09:30:00,230.38,231.09,229.3,229.59,21780.0,216.3109,216.9775,215.2968,215.5691,21780.0
2017-05-19 09:35:00,229.56,229.57,228.61,229.2,2198.0,215.541,215.5503,214.649,215.2029,2198.0
2017-05-19 09:40:00,229.57,230.22,229.57,229.87,1311.0,215.5503,216.1606,215.5503,215.832,1311.0
2017-05-19 09:45:00,230.41,230.53,229.06,229.06,5600.0,216.339,216.4517,215.0715,215.0715,5600.0
2017-05-19 09:50:00,229.4,229.86,229.32,229.86,1500.0,215.3907,215.8226,215.3156,215.8226,1500.0
2017-05-19 09:55:00,229.3,229.41,228.77,229.39,11092.0,215.2968,215.4001,214.7992,215.3813,11092.0
2017-05-19 10:00:00,229.59,230.07,229.59,229.92,1107.0,215.5691,216.0198,215.5691,215.879,1107.0
2017-05-19 10:05:00,230.0,230.06,229.14,229.44,14724.0,215.9541,216.0104,215.1466,215.4283,14724.0
2017-05-19 10:10:00,229.57,229.85,229.31,229.67,14654.0,215.5503,215.8132,215.3062,215.6442,14654.0
2017-05-19 10:15:00,229.82,230.97,229.82,230.96,5388.0,215.7851,216.8648,215.7851,216.8555,5388.0
2017-05-19 10:20:00,230.83,230.83,230.45,230.62,2050.0,216.7334,216.7334,216.3766,216.5362,2050.0
2017-05-19 10:25:00,230.56,231.28,230.56,231.14,2100.0,216.4799,217.1559,216.4799,217.0245,2100.0
2017-05-19 10:30:00,231.25,231.25,230.82,230.83,4897.0,217.1277,217.1277,216.724,216.7334,4897.0
2017-05-19 10:35:00,231.03,231.07,230.38,231.02,2700.0,216.9212,216.9587,216.3109,216.9118,2700.0
2017-05-19 10:40:00,230.99,231.23,230.31,230.31,3100.0,216.8836,217.109,216.2451,216.2451,3100.0
2017-05-19 10:45:00,230.39,231.12,230.29,230.89,13027.0,216.3203,217.0057,216.2264,216.7897,13027.0
2017-05-19 10:50:00,230.86,231.67,230.68,231.67,2850.0,216.7616,217.5221,216.5926,217.5221,2850.0
2017-05-19 10:55:00,231.51,231.7,231.23,231.7,1447.0,217.3719,217.5503,217.109,217.5503,1447.0
2017-05-19 11:00:00,231.76,231.85,231.25,231.85,5704.0,217.6066,217.6911,217.1277,217.6911,5704.0
2017-05-19 11:05:00,231.82,232.16,231.82,232.02,3776.0,217.6629,217.9822,217.6629,217.8507,3776.0
2017-05-19 11:10:00,231.89,231.92,231.52,231.52,1636.0,217.7287,217.7568,217.3813,217.3813,1636.0
2017-05-19 11:15:00,231.34,231.34,231.01,231.11,600.0,217.2122,217.2122,216.9024,216.9963,600.0
2017-05-19 11:20:00,230.85,231.13,230.84,230.84,1200.0,216.7522,217.0151,216.7428,216.7428,1200.0
2017-05-19 11:25:00,230.85,231.08,230.85,231.08,300.0,216.7522,216.9681,216.7522,216.9681,300.0
2017-05-19 11:30:00,230.95,231.03,230.39,230.65,2484.0,216.8461,216.9212,216.3203,216.5644,2484.0
2017-05-19 11:35:00,230.78,230.78,230.66,230.66,500.0,216.6864,216.6864,216.5738,216.5738,500.0
2017-05-19 11:40:00,230.72,231.2,230.71,231.2,1400.0,216.6301,217.0808,216.6207,217.0808,1400.0
2017-05-19 11:45:00,231.32,231.32,231.32,231.32,100.0,217.1935,217.1935,217.1935,217.1935,100.0
2017-05-19 11:50:00,231.3,231.7,231.3,231.54,1000.0,217.1747,217.5503,217.1747,217.4,1000.0
2017-05-19 11:55:00,231.68,231.68,231.47,231.47,500.0,217.5315,217.5315,217.3343,217.3343,500.0
2017-05-19 12:00:00,231.57,232.06,231.57,231.64,1804.0,217.4282,217.8883,217.4282,217.4939,1804.0
2017-05-19 12:05:00,231.44,231.64,230.94,230.94,13395.0,217.3061,217.4939,216.8367,216.8367,13395.0
2017-05-19 12:10:00,230.94,231.15,230.92,231.12,4100.0,216.8367,217.0339,216.8179,217.0057,4100.0
2017-05-19 12:15:00,230.95,231.03,230.92,231.02,498.0,216.8461,216.9212,216.8179,216.9118,498.0
2017-05-19 12:20:00,231.0,231.06,230.0,230.36,10216.0,216.893,216.9493,215.9541,216.2921,10216.0
2017-05-19 12:25:00,230.56,230.57,230.53,230.56,500.0,216.4799,216.4893,216.4517,216.4799,500.0
2017-05-19 12:30:00,230.49,230.6,230.33,230.56,2902.0,216.4142,216.5174,216.2639,216.4799,2902.0
2017-05-19 12:35:00,230.41,230.58,230.41,230.58,900.0,216.339,216.4987,216.339,216.4987,900.0
2017-05-19 12:40:00,230.5,230.69,230.46,230.63,4800.0,216.4235,216.6019,216.386,216.5456,4800.0
2017-05-19 12:45:00,230.59,230.59,230.36,230.46,1300.0,216.5081,216.5081,216.2921,216.386,1300.0
2017-05-19 12:50:00,230.44,230.64,230.24,230.64,4800.0,216.3672,216.555,216.1794,216.555,4800.0
2017-05-19 12:55:00,230.75,230.83,230.59,230.59,3600.0,216.6583,216.7334,216.5081,216.5081,3600.0
2017-05-19 13:00:00,230.63,230.63,230.02,230.36,4120.0,216.5456,216.5456,215.9729,216.2921,4120.0
2017-05-19 13:05:00,230.02,230.25,229.89,230.12,2324.0,215.9729,216.1888,215.8508,216.0668,2324.0
2017-05-19 13:10:00,230.02,230.27,230.02,230.27,1000.0,215.9729,216.2076,215.9729,216.2076,1000.0
2017-05-19 13:15:00,230.14,230.21,230.14,230.21,200.0,216.0855,216.1513,216.0855,216.1513,200.0
2017-05-19 13:20:00,230.24,230.48,230.17,230.36,2100.0,216.1794,216.4048,216.1137,216.2921,2100.0
2017-05-19 13:25:00,230.28,230.49,229.75,230.0,12496.0,216.217,216.4142,215.7193,215.9541,12496.0
2017-05-19 13:30:00,230.0,230.0,229.56,229.61,4909.0,215.9541,215.9541,215.541,215.5879,4909.0
2017-05-19 13:35:00,229.5,229.58,229.31,229.31,1200.0,215.4846,215.5597,215.3062,215.3062,1200.0
2017-05-19 13:40:00,229.3,229.3,228.91,228.96,2165.0,215.2968,215.2968,214.9306,214.9776,2165.0
2017-05-19 13:45:00,228.96,229.55,228.96,229.22,8089.0,214.9776,215.5316,214.9776,215.2217,8089.0
2017-05-19 13:50:00,229.38,229.95,229.33,229.79,3136.0,215.3719,215.9071,215.325,215.7569,3136.0
2017-05-19 13:55:00,229.81,229.84,229.67,229.67,1400.0,215.7757,215.8039,215.6442,215.6442,1400.0
2017-05-19 14:00:00,229.68,229.79,229.68,229.79,742.0,215.6536,215.7569,215.6536,215.7569,742.0
2017-05-19 14:05:00,229.66,230.08,229.56,230.08,4687.0,215.6348,216.0292,215.541,216.0292,4687.0
2017-05-19 14:10:00,230.15,230.2,229.89,230.0,1200.0,216.0949,216.1419,215.8508,215.9541,1200.0
2017-05-19 14:15:00,230.06,230.06,229.74,229.74,1861.0,216.0104,216.0104,215.71,215.71,1861.0
2017-05-19 14:20:00,229.79,229.79,229.55,229.58,3000.0,215.7569,215.7569,215.5316,215.5597,3000.0
2017-05-19 14:25:00,229.65,229.95,229.59,229.89,2900.0,215.6255,215.9071,215.5691,215.8508,2900.0
2017-05-19 14:30:00,229.8,230.15,229.72,229.72,5300.0,215.7663,216.0949,215.6912,215.6912,5300.0
2017-05-19 14:35:00,229.79,229.96,229.67,229.95,2100.0,215.7569,215.9165,215.6442,215.9071,2100.0
2017-05-19 14:40:00,230.12,230.28,229.97,230.19,2080.0,216.0668,216.217,215.9259,216.1325,2080.0
2017-05-19 14:45:00,230.21,230.21,229.45,229.45,4282.0,216.1513,216.1513,215.4377,215.4377,4282.0
2017-05-19 14:50:00,229.62,229.91,229.52,229.67,3431.0,215.5973,215.8696,215.5034,215.6442,3431.0
2017-05-19 14:55:00,229.92,229.92,229.62,229.62,972.0,215.879,215.879,215.5973,215.5973,972.0
2017-05-19 15:00:00,229.63,229.76,229.34,229.37,2100.0,215.6067,215.7287,215.3344,215.3626,2100.0
2017-05-19 15:05:00,229.38,229.46,228.48,228.48,3976.0,215.3719,215.4471,214.5269,214.5269,3976.0
2017-05-19 15:10:00,228.59,229.03,228.5,228.58,7374.0,214.6302,215.0433,214.5457,214.6208,7374.0
2017-05-19 15:15:00,228.77,228.98,228.38,228.38,3300.0,214.7992,214.9964,214.433,214.433,3300.0
2017-05-19 15:20:00,228.44,228.65,228.27,228.63,4451.0,214.4893,214.6865,214.3297,214.6677,4451.0
2017-05-19 15:25:00,228.63,228.83,228.4,228.6,8994.0,214.6677,214.8555,214.4518,214.6396,8994.0
2017-05-19 15:30:00,228.55,228.69,228.4,228.69,4443.0,214.5926,214.7241,214.4518,214.7241,4443.0
2017-05-19 15:35:00,228.69,229.02,228.49,229.02,3356.0,214.7241,215.0339,214.5363,215.0339,3356.0
2017-05-19 15:40:00,228.86,229.25,228.71,228.71,4871.0,214.8837,215.2499,214.7429,214.7429,4871.0
2017-05-19 15:45:00,228.6,228.66,228.29,228.43,8970.0,214.6396,214.6959,214.3485,214.48,8970.0
2017-05-19 15:50:00,228.55,228.71,228.06,228.27,12266.0,214.5926,214.7429,214.1326,214.3297,12266.0
2017-05-19 15:55:00,228.33,228.58,228.23,228.41,22467.0,214.3861,214.6208,214.2922,214.4612,22467.0
2017-05-22 09:30:00,229.3,229.74,229.3,229.74,3216.0,215.2968,215.71,215.2968,215.71,3216.0
2017-05-22 09:35:00,229.46,230.14,229.39,230.14,3881.0,215.4471,216.0855,215.3813,216.0855,3881.0
2017-05-22 09:40:00,229.89,229.97,229.09,229.84,3300.0,215.8508,215.9259,215.0997,215.8039,3300.0
2017-05-22 09:45:00,229.65,229.65,229.64,229.65,146.0,215.6255,215.6255,215.6161,215.6255,146.0
2017-05-22 09:50:00,229.53,229.76,229.28,229.47,2095.0,215.5128,215.7287,215.2781,215.4564,2095.0
2017-05-22 09:55:00,229.51,229.66,229.37,229.48,10828.0,215.494,215.6348,215.3626,215.4658,10828.0
2017-05-22 10:00:00,229.4,229.4,229.0,229.29,10500.0,215.3907,215.3907,215.0152,215.2874,10500.0
2017-05-22 10:05:00,229.51,229.71,229.49,229.52,2600.0,215.494,215.6818,215.4752,215.5034,2600.0
2017-05-22 10:10:00,229.48,229.81,229.36,229.8,3099.0,215.4658,215.7757,215.3532,215.7663,3099.0
2017-05-22 10:15:00,229.98,230.25,229.98,230.25,500.0,215.9353,216.1888,215.9353,216.1888,500.0
2017-05-22 10:20:00,230.22,230.5,230.03,230.32,4520.0,216.1606,216.4235,215.9822,216.2545,4520.0
2017-05-22 10:25:00,230.32,230.75,229.89,230.75,4201.0,216.2545,216.6583,215.8508,216.6583,4201.0
2017-05-22 10:30:00,230.89,230.95,230.35,230.35,4265.0,216.7897,216.8461,216.2827,216.2827,4265.0
2017-05-22 10:35:00,230.23,230.48,229.86,229.86,2713.0,216.17,216.4048,215.8226,215.8226,2713.0
2017-05-22 10:40:00,229.73,229.76,229.37,229.72,5509.0,215.7006,215.7287,215.3626,215.6912,5509.0
2017-05-22 10:45:00,229.83,230.21,229.34,229.34,2815.0,215.7945,216.1513,215.3344,215.3344,2815.0
2017-05-22 10:50:00,229.56,229.82,229.46,229.82,1431.0,215.541,215.7851,215.4471,215.7851,1431.0
2017-05-22 10:55:00,229.69,229.82,229.45,229.82,8100.0,215.663,215.7851,215.4377,215.7851,8100.0
2017-05-22 11:00:00,229.83,230.17,229.67,230.1,4685.0,215.7945,216.1137,215.6442,216.048,4685.0
2017-05-22 11:05:00,230.15,230.44,230.15,230.22,2213.0,216.0949,216.3672,216.0949,216.1606,2213.0
2017-05-22 11:10:00,230.28,231.02,230.27,231.02,4251.0,216.217,216.9118,216.2076,216.9118,4251.0
2017-05-22 11:15:00,230.93,231.34,230.9,231.33,2000.0,216.8273,217.2122,216.7991,217.2029,2000.0
2017-05-22 11:20:00,231.48,231.7,231.04,231.32,7810.0,217.3437,217.5503,216.9306,217.1935,7810.0
2017-05-22 11:25:00,231.47,231.82,231.37,231.63,3320.0,217.3343,217.6629,217.2404,217.4845,3320.0
2017-05-22 11:30:00,231.53,232.26,231.43,231.64,7199.0,217.3906,218.0761,217.2968,217.4939,7199.0
2017-05-22 11:35:00,231.25,231.91,231.25,231.89,6520.0,217.1277,217.7474,217.1277,217.7287,6520.0
2017-05-22 11:40:00,231.75,231.99,231.75,231.84,2995.0,217.5972,217.8226,217.5972,217.6817,2995.0
2017-05-22 11:45:00,231.96,232.01,231.84,231.94,2300.0,217.7944,217.8413,217.6817,217.7756,2300.0
2017-05-22 11:50:00,231.79,231.83,231.64,231.64,3491.0,217.6348,217.6723,217.4939,217.4939,3491.0
2017-05-22 11:55:00,231.64,232.31,231.64,232.31,4216.0,217.4939,218.123,217.4939,218.123,4216.0
2017-05-22 12:00:00,232.32,232.33,231.91,231.91,6225.0,218.1324,218.1418,217.7474,217.7474,6225.0
2017-05-22 12:05:00,232.07,232.07,231.39,231.39,6424.0,217.8977,217.8977,217.2592,217.2592,6424.0
2017-05-22 12:10:00,231.49,231.83,231.39,231.77,6144.0,217.3531,217.6723,217.2592,217.616,6144.0
2017-05-22 12:15:00,231.89,232.08,231.71,231.71,3135.0,217.7287,217.9071,217.5597,217.5597,3135.0
2017-05-22 12:20:00,231.72,231.73,231.64,231.64,1200.0,217.569,217.5784,217.4939,217.4939,1200.0
2017-05-22 12:25:00,231.8,231.8,231.47,231.49,400.0,217.6442,217.6442,217.3343,217.3531,400.0
2017-05-22 12:30:00,231.6,231.81,231.59,231.81,1900.0,217.4564,217.6535,217.447,217.6535,1900.0
2017-05-22 12:35:00,232.0,232.0,231.79,231.91,2800.0,217.8319,217.8319,217.6348,217.7474,2800.0
2017-05-22 12:40:00,231.96,232.03,231.95,232.03,1100.0,217.7944,217.8601,217.785,217.8601,1100.0
2017-05-22 12:45:00,232.01,232.07,231.84,231.91,2200.0,217.8413,217.8977,217.6817,217.7474,2200.0
2017-05-22 12:50:00,232.06,232.06,231.67,231.68,2350.0,217.8883,217.8883,217.5221,217.5315,2350.0
2017-05-22 12:55:00,231.62,231.62,231.22,231.22,2312.0,217.4751,217.4751,217.0996,217.0996,2312.0
2017-05-22 13:00:00,231.22,231.37,231.15,231.25,3800.0,217.0996,217.2404,217.0339,217.1277,3800.0
2017-05-22 13:05:00,231.25,231.42,231.25,231.42,400.0,217.1277,217.2874,217.1277,217.2874,400.0
2017-05-22 13:10:00,231.57,231.57,231.32,231.36,1539.0,217.4282,217.4282,217.1935,217.231,1539.0
2017-05-22 13:15:00,231.39,231.47,231.29,231.47,1300.0,217.2592,217.3343,217.1653,217.3343,1300.0
2017-05-22 13:20:00,231.27,231.7,231.27,231.68,6800.0,217.1465,217.5503,217.1465,217.5315,6800.0
2017-05-22 13:25:00,231.64,231.71,231.53,231.59,1350.0,217.4939,217.5597,217.3906,217.447,1350.0
2017-05-22 13:30:00,231.66,231.72,231.44,231.44,2107.0,217.5127,217.569,217.3061,217.3061,2107.0
2017-05-22 13:35:00,231.33,231.33,231.24,231.24,2000.0,217.2029,217.2029,217.1184,217.1184,2000.0
2017-05-22 13:40:00,231.27,231.47,231.27,231.29,3016.0,217.1465,217.3343,217.1465,217.1653,3016.0
2017-05-22 13:45:00,231.28,231.41,231.26,231.41,2300.0,217.1559,217.278,217.1371,217.278,2300.0
2017-05-22 13:50:00,231.47,231.52,231.44,231.5,2100.0,217.3343,217.3813,217.3061,217.3625,2100.0
2017-05-22 13:55:00,231.39,231.39,231.11,231.14,2600.0,217.2592,217.2592,216.9963,217.0245,2600.0
2017-05-22 14:00:00,231.09,231.43,231.03,231.43,1491.0,216.9775,217.2968,216.9212,217.2968,1491.0
2017-05-22 14:05:00,231.35,231.43,231.3,231.43,1100.0,217.2216,217.2968,217.1747,217.2968,1100.0
2017-05-22 14:10:00,231.45,231.72,231.41,231.72,1700.0,217.3155,217.569,217.278,217.569,1700.0
2017-05-22 14:15:00,231.61,231.9,231.58,231.75,3705.0,217.4658,217.738,217.4376,217.5972,3705.0
2017-05-22 14:20:00,231.72,231.88,231.62,231.67,1400.0,217.569,217.7193,217.4751,217.5221,1400.0
2017-05-22 14:25:00,231.72,231.9,231.7,231.9,1593.0,217.569,217.738,217.5503,217.738,1593.0
2017-05-22 14:30:00,231.92,231.93,231.7,231.8,3176.0,217.7568,217.7662,217.5503,217.6442,3176.0
2017-05-22 14:35:00,231.68,231.77,231.49,231.77,2445.0,217.5315,217.616,217.3531,217.616,2445.0
2017-05-22 14:40:00,231.86,231.86,231.7,231.85,1701.0,217.7005,217.7005,217.5503,217.6911,1701.0
2017-05-22 14:45:00,231.85,231.89,231.69,231.89,1748.0,217.6911,217.7287,217.5409,217.7287,1748.0
2017-05-22 14:50:00,231.86,232.13,231.86,232.12,7621.0,217.7005,217.954,217.7005,217.9446,7621.0
2017-05-22 14:55:00,232.14,232.34,231.93,232.08,3795.0,217.9634,218.1512,217.7662,217.9071,3795.0
2017-05-22 15:00:00,231.98,232.01,231.55,231.55,2500.0,217.8132,217.8413,217.4094,217.4094,2500.0
2017-05-22 15:05:00,231.68,231.84,231.57,231.84,4753.0,217.5315,217.6817,217.4282,217.6817,4753.0
2017-05-22 15:10:00,231.87,232.14,231.82,232.14,2899.0,217.7099,217.9634,217.6629,217.9634,2899.0
2017-05-22 15:15:00,232.06,232.06,231.88,231.88,3900.0,217.8883,217.8883,217.7193,217.7193,3900.0
2017-05-22 15:20:00,231.85,231.85,231.71,231.84,3370.0,217.6911,217.6911,217.5597,217.6817,3370.0
2017-05-22 15:25:00,231.8,231.85,231.66,231.69,3100.0,217.6442,217.6911,217.5127,217.5409,3100.0
2017-05-22 15:30:00,231.71,231.99,231.71,231.99,3300.0,217.5597,217.8226,217.5597,217.8226,3300.0
2017-05-22 15:35:00,232.01,232.41,231.95,232.32,3950.0,217.8413,218.2169,217.785,218.1324,3950.0
2017-05-22 15:40:00,232.33,232.33,232.04,232.27,5094.0,218.1418,218.1418,217.8695,218.0855,5094.0
2017-05-22 15:45:00,232.28,232.33,232.06,232.09,7928.0,218.0948,218.1418,217.8883,217.9164,7928.0
2017-05-22 15:50:00,232.13,232.22,232.11,232.18,6158.0,217.954,218.0385,217.9352,218.001,6158.0
2017-05-22 15:55:00,232.19,232.21,231.74,231.83,19028.0,218.0103,218.0291,217.5878,217.6723,19028.0
2017-05-23 09:30:00,232.05,232.83,231.13,232.19,6306.0,217.8789,218.6113,217.0151,218.0103,6306.0
2017-05-23 09:35:00,232.33,232.33,231.41,231.41,1170.0,218.1418,218.1418,217.278,217.278,1170.0
2017-05-23 09:40:00,231.57,231.6,230.79,230.79,1300.0,217.4282,217.4564,216.6958,216.6958,1300.0
2017-05-23 09:45:00,231.1,231.1,230.74,230.88,400.0,216.9869,216.9869,216.6489,216.7803,400.0
2017-05-23 09:50:00,230.86,230.94,230.55,230.55,1732.0,216.7616,216.8367,216.4705,216.4705,1732.0
2017-05-23 09:55:00,230.69,230.88,230.58,230.86,1250.0,216.6019,216.7803,216.4987,216.7616,1250.0
2017-05-23 10:00:00,230.89,230.89,230.08,230.09,3500.0,216.7897,216.7897,216.0292,216.0386,3500.0
2017-05-23 10:05:00,230.0,230.4,229.72,230.4,3720.0,215.9541,216.3297,215.6912,216.3297,3720.0
2017-05-23 10:10:00,230.35,230.76,230.28,230.33,10201.0,216.2827,216.6677,216.217,216.2639,10201.0
2017-05-23 10:15:00,230.26,230.68,230.2,230.48,7867.0,216.1982,216.5926,216.1419,216.4048,7867.0
2017-05-23 10:20:00,230.52,231.17,230.52,231.03,900.0,216.4423,217.0526,216.4423,216.9212,900.0
2017-05-23 10:25:00,231.29,231.29,230.88,231.0,4400.0,217.1653,217.1653,216.7803,216.893,4400.0
2017-05-23 10:30:00,231.01,231.97,230.96,231.79,9501.0,216.9024,217.8038,216.8555,217.6348,9501.0
2017-05-23 10:35:00,231.97,231.97,231.97,231.97,200.0,217.8038,217.8038,217.8038,217.8038,200.0
2017-05-23 10:40:00,231.85,231.96,231.63,231.64,400.0,217.6911,217.7944,217.4845,217.4939,400.0
2017-05-23 10:45:00,231.79,231.79,231.2,231.21,2456.0,217.6348,217.6348,217.0808,217.0902,2456.0
2017-05-23 10:50:00,231.33,232.0,231.33,231.68,3581.0,217.2029,217.8319,217.2029,217.5315,3581.0
2017-05-23 10:55:00,231.53,232.01,231.53,231.79,7500.0,217.3906,217.8413,217.3906,217.6348,7500.0
2017-05-23 11:00:00,231.86,231.93,231.86,231.93,300.0,217.7005,217.7662,217.7005,217.7662,300.0
2017-05-23 11:05:00,231.68,231.78,231.45,231.74,3000.0,217.5315,217.6254,217.3155,217.5878,3000.0
2017-05-23 11:10:00,232.05,232.09,231.68,232.06,4840.0,217.8789,217.9164,217.5315,217.8883,4840.0
2017-05-23 11:15:00,232.35,232.52,232.31,232.37,1600.0,218.1606,218.3202,218.123,218.1793,1600.0
2017-05-23 11:20:00,232.54,232.62,232.49,232.62,1300.0,218.339,218.4141,218.292,218.4141,1300.0
2017-05-23 11:25:00,232.62,232.93,232.62,232.93,3128.0,218.4141,218.7051,218.4141,218.7051,3128.0
2017-05-23 11:30:00,233.3,233.3,232.52,233.01,3500.0,219.0526,219.0526,218.3202,218.7803,3500.0
2017-05-23 11:35:00,233.01,233.14,233.0,233.14,500.0,218.7803,218.9023,218.7709,218.9023,500.0
2017-05-23 11:40:00,233.14,233.18,232.96,232.96,1100.0,218.9023,218.9399,218.7333,218.7333,1100.0
2017-05-23 11:45:00,233.05,233.33,233.05,233.13,479.0,218.8178,219.0807,218.8178,218.8929,479.0
2017-05-23 11:50:00,233.33,233.33,232.85,232.91,4300.0,219.0807,219.0807,218.63,218.6864,4300.0
2017-05-23 11:55:00,232.95,233.3,232.94,233.3,1900.0,218.7239,219.0526,218.7145,219.0526,1900.0
2017-05-23 12:00:00,233.32,233.42,233.21,233.42,700.0,219.0713,219.1652,218.968,219.1652,700.0
2017-05-23 12:05:00,233.5,233.51,233.44,233.5,1400.0,219.2403,219.2497,219.184,219.2403,1400.0
2017-05-23 12:10:00,233.36,233.36,232.86,232.86,1400.0,219.1089,219.1089,218.6394,218.6394,1400.0
2017-05-23 12:15:00,233.04,233.04,232.89,232.89,400.0,218.8084,218.8084,218.6676,218.6676,400.0
2017-05-23 12:20:00,233.01,233.06,232.76,232.88,1299.0,218.7803,218.8272,218.5455,218.6582,1299.0
2017-05-23 12:25:00,232.74,232.94,232.62,232.85,19205.0,218.5268,218.7145,218.4141,218.63,19205.0
2017-05-23 12:30:00,232.77,232.97,232.65,232.97,4639.0,218.5549,218.7427,218.4422,218.7427,4639.0
2017-05-23 12:35:00,233.07,233.38,233.05,233.05,3685.0,218.8366,219.1277,218.8178,218.8178,3685.0
2017-05-23 12:40:00,233.16,233.35,233.15,233.22,1300.0,218.9211,219.0995,218.9117,218.9774,1300.0
2017-05-23 12:45:00,232.98,233.0,232.76,233.0,2738.0,218.7521,218.7709,218.5455,218.7709,2738.0
2017-05-23 12:50:00,233.05,233.05,232.86,232.86,479.0,218.8178,218.8178,218.6394,218.6394,479.0
2017-05-23 12:55:00,232.96,233.15,232.96,233.15,700.0,218.7333,218.9117,218.7333,218.9117,700.0
2017-05-23 13:00:00,233.05,233.05,233.05,233.05,200.0,218.8178,218.8178,218.8178,218.8178,200.0
2017-05-23 13:05:00,233.01,233.22,233.0,233.22,1501.0,218.7803,218.9774,218.7709,218.9774,1501.0
2017-05-23 13:10:00,233.32,233.32,233.31,233.32,300.0,219.0713,219.0713,219.0619,219.0713,300.0
2017-05-23 13:15:00,233.42,233.69,233.41,233.69,730.0,219.1652,219.4187,219.1558,219.4187,730.0
2017-05-23 13:20:00,233.63,233.63,233.05,233.06,1500.0,219.3624,219.3624,218.8178,218.8272,1500.0
2017-05-23 13:25:00,232.96,233.14,232.83,233.07,6350.0,218.7333,218.9023,218.6113,218.8366,6350.0
2017-05-23 13:30:00,233.16,233.27,233.12,233.27,700.0,218.9211,219.0244,218.8835,219.0244,700.0
2017-05-23 13:35:00,233.35,233.35,233.09,233.26,300.0,219.0995,219.0995,218.8554,219.015,300.0
2017-05-23 13:40:00,233.04,233.22,232.87,233.22,13800.0,218.8084,218.9774,218.6488,218.9774,13800.0
2017-05-23 13:45:00,232.99,233.1,232.98,233.01,617.0,218.7615,218.8648,218.7521,218.7803,617.0
2017-05-23 13:50:00,233.14,233.17,233.03,233.17,577.0,218.9023,218.9305,218.799,218.9305,577.0
2017-05-23 13:55:00,233.04,233.09,232.96,233.02,1739.0,218.8084,218.8554,218.7333,218.7897,1739.0
2017-05-23 14:00:00,233.15,233.17,233.15,233.17,400.0,218.9117,218.9305,218.9117,218.9305,400.0
2017-05-23 14:05:00,233.01,233.12,232.95,233.12,1300.0,218.7803,218.8835,218.7239,218.8835,1300.0
2017-05-23 14:10:00,232.96,233.06,232.88,233.06,2802.0,218.7333,218.8272,218.6582,218.8272,2802.0
2017-05-23 14:15:00,233.07,233.07,232.81,232.81,900.0,218.8366,218.8366,218.5925,218.5925,900.0
2017-05-23 14:20:00,232.82,232.93,232.7,232.81,4430.0,218.6019,218.7051,218.4892,218.5925,4430.0
2017-05-23 14:25:00,232.63,232.9,232.63,232.64,9532.0,218.4235,218.677,218.4235,218.4329,9532.0
2017-05-23 14:30:00,232.87,232.88,232.66,232.78,1100.0,218.6488,218.6582,218.4516,218.5643,1100.0
2017-05-23 14:35:00,232.78,232.96,232.69,232.96,1200.0,218.5643,218.7333,218.4798,218.7333,1200.0
2017-05-23 14:40:00,232.92,232.92,232.43,232.46,23749.0,218.6958,218.6958,218.2357,218.2639,23749.0
2017-05-23 14:45:00,232.57,232.71,232.31,232.34,17151.0,218.3671,218.4986,218.123,218.1512,17151.0
2017-05-23 14:50:00,232.4,232.4,232.1,232.1,1300.0,218.2075,218.2075,217.9258,217.9258,1300.0
2017-05-23 14:55:00,232.2,232.22,232.13,232.13,800.0,218.0197,218.0385,217.954,217.954,800.0
2017-05-23 15:00:00,232.2,232.43,232.19,232.36,7241.0,218.0197,218.2357,218.0103,218.17,7241.0
2017-05-23 15:05:00,232.3,232.3,232.15,232.16,1699.0,218.1136,218.1136,217.9728,217.9822,1699.0
2017-05-23 15:10:00,232.11,232.17,231.69,231.69,2300.0,217.9352,217.9916,217.5409,217.5409,2300.0
2017-05-23 15:15:00,231.76,232.12,231.42,231.49,25003.0,217.6066,217.9446,217.2874,217.3531,25003.0
2017-05-23 15:20:00,231.47,231.47,231.07,231.12,2300.0,217.3343,217.3343,216.9587,217.0057,2300.0
2017-05-23 15:25:00,231.08,231.43,231.03,231.37,3600.0,216.9681,217.2968,216.9212,217.2404,3600.0
2017-05-23 15:30:00,231.23,231.23,231.0,231.0,1298.0,217.109,217.109,216.893,216.893,1298.0
2017-05-23 15:35:00,230.99,231.3,230.99,231.3,1740.0,216.8836,217.1747,216.8836,217.1747,1740.0
2017-05-23 15:40:00,231.2,231.22,230.94,230.94,2699.0,217.0808,217.0996,216.8367,216.8367,2699.0
2017-05-23 15:45:00,230.96,231.31,230.92,231.13,7732.0,216.8555,217.1841,216.8179,217.0151,7732.0
2017-05-23 15:50:00,231.16,231.24,231.0,231.24,2818.0,217.0432,217.1184,216.893,217.1184,2818.0
2017-05-23 15:55:00,231.21,231.28,230.95,231.1,9182.0,217.0902,217.1559,216.8461,216.9869,9182.0
2017-05-24 09:30:00,230.61,231.29,230.61,231.09,7291.0,216.5268,217.1653,216.5268,216.9775,7291.0
2017-05-24 09:35:00,231.06,231.08,230.44,230.79,5181.0,216.9493,216.9681,216.3672,216.6958,5181.0
2017-05-24 09:40:00,230.95,230.95,230.59,230.71,1540.0,216.8461,216.8461,216.5081,216.6207,1540.0
2017-05-24 09:45:00,230.96,231.76,230.92,231.3,3742.0,216.8555,217.6066,216.8179,217.1747,3742.0
2017-05-24 09:50:00,231.55,231.72,231.13,231.58,8103.0,217.4094,217.569,217.0151,217.4376,8103.0
2017-05-24 09:55:00,231.74,232.18,231.57,231.9,10008.0,217.5878,218.001,217.4282,217.738,10008.0
2017-05-24 10:00:00,231.65,231.65,230.95,230.95,5500.0,217.5033,217.5033,216.8461,216.8461,5500.0
2017-05-24 10:05:00,231.13,231.56,231.13,231.22,3500.0,217.0151,217.4188,217.0151,217.0996,3500.0
2017-05-24 10:10:00,231.15,231.15,230.53,230.53,2278.0,217.0339,217.0339,216.4517,216.4517,2278.0
2017-05-24 10:15:00,230.72,230.73,229.85,229.85,5041.0,216.6301,216.6395,215.8132,215.8132,5041.0
2017-05-24 10:20:00,229.85,230.13,229.64,229.87,5370.0,215.8132,216.0761,215.6161,215.832,5370.0
2017-05-24 10:25:00,229.72,229.72,229.0,229.04,3600.0,215.6912,215.6912,215.0152,215.0527,3600.0
2017-05-24 10:30:00,229.16,229.25,228.97,229.12,6400.0,215.1654,215.2499,214.987,215.1278,6400.0
2017-05-24 10:35:00,228.96,229.28,228.9,228.93,7780.0,214.9776,215.2781,214.9213,214.9494,7780.0
2017-05-24 10:40:00,228.83,228.83,228.26,228.37,3450.0,214.8555,214.8555,214.3203,214.4236,3450.0
2017-05-24 10:45:00,228.37,228.58,228.24,228.3,4654.0,214.4236,214.6208,214.3016,214.3579,4654.0
2017-05-24 10:50:00,228.27,228.27,227.91,227.91,1003.0,214.3297,214.3297,213.9917,213.9917,1003.0
2017-05-24 10:55:00,228.21,228.23,227.88,227.88,2807.0,214.2734,214.2922,213.9635,213.9635,2807.0
2017-05-24 11:00:00,227.99,227.99,227.41,227.41,4047.0,214.0668,214.0668,213.5223,213.5223,4047.0
2017-05-24 11:05:00,227.46,227.63,227.34,227.63,3598.0,213.5692,213.7288,213.4565,213.7288,3598.0
2017-05-24 11:10:00,227.58,227.73,227.47,227.52,2700.0,213.6819,213.8227,213.5786,213.6255,2700.0
2017-05-24 11:15:00,227.43,228.46,227.43,228.27,4773.0,213.541,214.5081,213.541,214.3297,4773.0
2017-05-24 11:20:00,228.36,228.66,228.28,228.63,4800.0,214.4142,214.6959,214.3391,214.6677,4800.0
2017-05-24 11:25:00,228.46,228.53,227.95,227.95,17802.0,214.5081,214.5739,214.0293,214.0293,17802.0
2017-05-24 11:30:00,228.0,228.0,226.42,227.0,12266.0,214.0762,214.0762,212.5927,213.1373,12266.0
2017-05-24 11:35:00,227.04,227.17,226.82,226.91,2798.0,213.1748,213.2969,212.9683,213.0528,2798.0
2017-05-24 11:40:00,227.18,227.72,227.04,227.72,3303.0,213.3063,213.8133,213.1748,213.8133,3303.0
2017-05-24 11:45:00,227.63,227.63,227.34,227.34,7531.0,213.7288,213.7288,213.4565,213.4565,7531.0
2017-05-24 11:50:00,227.38,227.47,227.02,227.47,9705.0,213.4941,213.5786,213.1561,213.5786,9705.0
2017-05-24 11:55:00,227.48,227.62,227.37,227.55,6465.0,213.588,213.7194,213.4847,213.6537,6465.0
2017-05-24 12:00:00,227.46,227.88,227.46,227.68,8405.0,213.5692,213.9635,213.5692,213.7758,8405.0
2017-05-24 12:05:00,227.63,227.81,227.3,227.43,9066.0,213.7288,213.8978,213.419,213.541,9066.0
2017-05-24 12:10:00,227.46,227.55,227.35,227.43,2739.0,213.5692,213.6537,213.4659,213.541,2739.0
2017-05-24 12:15:00,227.45,227.56,227.45,227.5,850.0,213.5598,213.6631,213.5598,213.6068,850.0
2017-05-24 12:20:00,227.6,227.72,227.5,227.5,2086.0,213.7006,213.8133,213.6068,213.6068,2086.0
2017-05-24 12:25:00,227.73,227.73,227.5,227.61,1901.0,213.8227,213.8227,213.6068,213.71,1901.0
2017-05-24 12:30:00,227.62,227.64,227.54,227.64,1200.0,213.7194,213.7382,213.6443,213.7382,1200.0
2017-05-24 12:35:00,227.64,227.64,227.51,227.59,1818.0,213.7382,213.7382,213.6161,213.6913,1818.0
2017-05-24 12:40:00,227.52,227.52,227.17,227.29,2920.0,213.6255,213.6255,213.2969,213.4096,2920.0
2017-05-24 12:45:00,227.32,227.32,227.18,227.27,600.0,213.4377,213.4377,213.3063,213.3908,600.0
2017-05-24 12:50:00,227.27,227.27,227.01,227.16,2610.0,213.3908,213.3908,213.1467,213.2875,2610.0
2017-05-24 12:55:00,227.16,227.16,227.0,227.0,1800.0,213.2875,213.2875,213.1373,213.1373,1800.0
2017-05-24 13:00:00,226.9,226.96,226.65,226.65,2663.0,213.0434,213.0997,212.8087,212.8087,2663.0
2017-05-24 13:05:00,226.78,226.88,226.56,226.56,2400.0,212.9307,213.0246,212.7242,212.7242,2400.0
2017-05-24 13:10:00,226.62,226.68,226.51,226.51,2710.0,212.7805,212.8368,212.6772,212.6772,2710.0
2017-05-24 13:15:00,226.6,227.18,226.6,227.15,2715.0,212.7617,213.3063,212.7617,213.2781,2715.0
2017-05-24 13:20:00,227.05,227.2,226.98,227.03,1405.0,213.1842,213.3251,213.1185,213.1655,1405.0
2017-05-24 13:25:00,227.16,227.45,227.14,227.29,3048.0,213.2875,213.5598,213.2687,213.4096,3048.0
2017-05-24 13:30:00,227.46,227.51,227.24,227.51,500.0,213.5692,213.6161,213.3626,213.6161,500.0
2017-05-24 13:35:00,227.51,227.57,227.39,227.57,1200.0,213.6161,213.6725,213.5035,213.6725,1200.0
2017-05-24 13:40:00,227.72,227.72,227.61,227.62,700.0,213.8133,213.8133,213.71,213.7194,700.0
2017-05-24 13:45:00,227.49,227.62,227.46,227.59,1700.0,213.5974,213.7194,213.5692,213.6913,1700.0
2017-05-24 13:50:00,227.45,227.45,227.44,227.44,300.0,213.5598,213.5598,213.5504,213.5504,300.0
2017-05-24 13:55:00,227.5,227.57,227.35,227.45,1919.0,213.6068,213.6725,213.4659,213.5598,1919.0
2017-05-24 14:00:00,227.38,227.42,226.6,226.6,10929.0,213.4941,213.5316,212.7617,212.7617,10929.0
2017-05-24 14:05:00,226.53,227.01,226.32,226.71,11827.0,212.696,213.1467,212.4988,212.865,11827.0
2017-05-24 14:10:00,226.87,227.01,226.84,226.95,4610.0,213.0152,213.1467,212.9871,213.0903,4610.0
2017-05-24 14:15:00,226.88,227.0,226.77,226.85,1800.0,213.0246,213.1373,212.9213,212.9964,1800.0
2017-05-24 14:20:00,226.83,226.85,226.35,226.36,3800.0,212.9777,212.9964,212.527,212.5364,3800.0
2017-05-24 14:25:00,226.49,226.49,226.26,226.26,500.0,212.6584,212.6584,212.4425,212.4425,500.0
2017-05-24 14:30:00,226.42,226.53,225.49,225.61,12387.0,212.5927,212.696,211.7195,211.8322,12387.0
2017-05-24 14:35:00,225.66,225.66,225.28,225.28,1100.0,211.8791,211.8791,211.5223,211.5223,1100.0
2017-05-24 14:40:00,225.31,225.94,225.31,225.82,4349.0,211.5505,212.142,211.5505,212.0294,4349.0
2017-05-24 14:45:00,225.84,225.98,225.76,225.94,6701.0,212.0481,212.1796,211.973,212.142,6701.0
2017-05-24 14:50:00,225.97,226.14,225.91,226.03,5382.0,212.1702,212.3298,212.1139,212.2265,5382.0
2017-05-24 14:55:00,226.09,226.34,226.09,226.34,1500.0,212.2829,212.5176,212.2829,212.5176,1500.0
2017-05-24 15:00:00,226.5,226.83,226.5,226.82,2710.0,212.6678,212.9777,212.6678,212.9683,2710.0
2017-05-24 15:05:00,226.88,226.92,226.53,226.77,3400.0,213.0246,213.0622,212.696,212.9213,3400.0
2017-05-24 15:10:00,226.75,226.85,226.6,226.85,7591.0,212.9026,212.9964,212.7617,212.9964,7591.0
2017-05-24 15:15:00,226.84,227.18,226.82,226.94,4298.0,212.9871,213.3063,212.9683,213.081,4298.0
2017-05-24 15:20:00,226.94,226.96,226.81,226.93,9006.0,213.081,213.0997,212.9589,213.0716,9006.0
2017-05-24 15:25:00,226.9,226.95,226.64,226.81,9628.0,213.0434,213.0903,212.7993,212.9589,9628.0
2017-05-24 15:30:00,226.82,227.03,226.82,226.97,5288.0,212.9683,213.1655,212.9683,213.1091,5288.0
2017-05-24 15:35:00,227.03,227.09,227.0,227.09,4700.0,213.1655,213.2218,213.1373,213.2218,4700.0
2017-05-24 15:40:00,227.11,227.44,227.08,227.39,8749.0,213.2406,213.5504,213.2124,213.5035,8749.0
2017-05-24 15:45:00,227.34,227.38,227.2,227.32,7693.0,213.4565,213.4941,213.3251,213.4377,7693.0
2017-05-24 15:50:00,227.29,227.58,227.29,227.53,7620.0,213.4096,213.6819,213.4096,213.6349,7620.0
2017-05-24 15:55:00,227.52,227.58,227.33,227.44,18021.0,213.6255,213.6819,213.4471,213.5504,18021.0
2017-05-25 09:30:00,228.29,228.31,228.29,228.31,2497.0,214.3485,214.3673,214.3485,214.3673,2497.0
2017-05-25 09:35:00,228.57,228.91,227.97,228.18,3029.0,214.6114,214.9306,214.0481,214.2452,3029.0
2017-05-25 09:40:00,228.24,229.3,228.1,229.14,8740.0,214.3016,215.2968,214.1701,215.1466,8740.0
2017-05-25 09:45:00,229.12,229.91,228.81,229.56,8873.0,215.1278,215.8696,214.8368,215.541,8873.0
2017-05-25 09:50:00,229.69,231.11,229.36,229.91,17189.0,215.663,216.9963,215.3532,215.8696,17189.0
2017-05-25 09:55:00,230.24,230.88,230.08,230.71,11337.0,216.1794,216.7803,216.0292,216.6207,11337.0
2017-05-25 10:00:00,230.68,230.68,229.13,229.13,16100.0,216.5926,216.5926,215.1372,215.1372,16100.0
2017-05-25 10:05:00,229.12,229.87,228.62,229.74,10966.0,215.1278,215.832,214.6584,215.71,10966.0
2017-05-25 10:10:00,229.86,230.06,229.62,229.91,2884.0,215.8226,216.0104,215.5973,215.8696,2884.0
2017-05-25 10:15:00,229.69,229.86,228.54,228.6,21800.0,215.663,215.8226,214.5832,214.6396,21800.0
2017-05-25 10:20:00,228.67,228.96,228.06,228.64,4235.0,214.7053,214.9776,214.1326,214.6771,4235.0
2017-05-25 10:25:00,228.79,229.21,228.6,229.21,1515.0,214.818,215.2123,214.6396,215.2123,1515.0
2017-05-25 10:30:00,229.02,229.49,229.01,229.49,6420.0,215.0339,215.4752,215.0245,215.4752,6420.0
2017-05-25 10:35:00,229.33,229.48,228.96,229.03,3950.0,215.325,215.4658,214.9776,215.0433,3950.0
2017-05-25 10:40:00,229.0,229.12,228.66,228.87,4301.0,215.0152,215.1278,214.6959,214.8931,4301.0
2017-05-25 10:45:00,228.96,229.38,228.77,228.77,2200.0,214.9776,215.3719,214.7992,214.7992,2200.0
2017-05-25 10:50:00,228.55,228.55,228.33,228.33,1128.0,214.5926,214.5926,214.3861,214.3861,1128.0
2017-05-25 10:55:00,228.66,228.94,228.5,228.67,1554.0,214.6959,214.9588,214.5457,214.7053,1554.0
2017-05-25 11:00:00,228.54,228.95,228.54,228.95,1176.0,214.5832,214.9682,214.5832,214.9682,1176.0
2017-05-25 11:05:00,228.95,229.57,228.95,229.4,2201.0,214.9682,215.5503,214.9682,215.3907,2201.0
2017-05-25 11:10:00,229.33,229.33,228.75,228.75,1936.0,215.325,215.325,214.7804,214.7804,1936.0
2017-05-25 11:15:00,229.08,229.9,229.08,229.47,3109.0,215.0903,215.8602,215.0903,215.4564,3109.0
2017-05-25 11:20:00,229.23,229.29,229.23,229.29,200.0,215.2311,215.2874,215.2311,215.2874,200.0
2017-05-25 11:25:00,228.7,228.77,228.64,228.64,700.0,214.7335,214.7992,214.6771,214.6771,700.0
2017-05-25 11:30:00,228.9,229.12,228.81,228.91,1809.0,214.9213,215.1278,214.8368,214.9306,1809.0
2017-05-25 11:35:00,228.76,228.94,228.16,228.39,2541.0,214.7898,214.9588,214.2264,214.4424,2541.0
2017-05-25 11:40:00,228.04,228.25,228.0,228.25,703.0,214.1138,214.311,214.0762,214.311,703.0
2017-05-25 11:45:00,228.33,228.65,228.2,228.62,1500.0,214.3861,214.6865,214.264,214.6584,1500.0
2017-05-25 11:50:00,228.68,228.81,228.5,228.77,5513.0,214.7147,214.8368,214.5457,214.7992,5513.0
2017-05-25 11:55:00,228.5,228.6,228.19,228.48,2500.0,214.5457,214.6396,214.2546,214.5269,2500.0
2017-05-25 12:00:00,228.48,229.0,228.14,228.95,2686.0,214.5269,215.0152,214.2077,214.9682,2686.0
2017-05-25 12:05:00,229.0,229.02,229.0,229.02,200.0,215.0152,215.0339,215.0152,215.0339,200.0
2017-05-25 12:10:00,228.99,229.03,228.95,228.95,900.0,215.0058,215.0433,214.9682,214.9682,900.0
2017-05-25 12:15:00,228.95,228.95,228.95,228.95,100.0,214.9682,214.9682,214.9682,214.9682,100.0
2017-05-25 12:20:00,228.89,229.43,228.89,229.43,1741.0,214.9119,215.4189,214.9119,215.4189,1741.0
2017-05-25 12:25:00,229.22,229.31,229.1,229.23,1100.0,215.2217,215.3062,215.109,215.2311,1100.0
2017-05-25 12:30:00,229.23,229.36,229.22,229.29,400.0,215.2311,215.3532,215.2217,215.2874,400.0
2017-05-25 12:35:00,229.26,229.75,229.26,229.43,4800.0,215.2593,215.7193,215.2593,215.4189,4800.0
2017-05-25 12:40:00,229.56,229.56,229.49,229.49,200.0,215.541,215.541,215.4752,215.4752,200.0
2017-05-25 12:45:00,229.24,229.24,229.23,229.24,200.0,215.2405,215.2405,215.2311,215.2405,200.0
2017-05-25 12:50:00,229.15,229.3,229.15,229.22,900.0,215.156,215.2968,215.156,215.2217,900.0
2017-05-25 12:55:00,229.1,229.39,229.1,229.32,798.0,215.109,215.3813,215.109,215.3156,798.0
2017-05-25 13:00:00,229.34,229.41,228.96,229.02,2294.0,215.3344,215.4001,214.9776,215.0339,2294.0
2017-05-25 13:05:00,229.14,229.37,228.97,229.15,5296.0,215.1466,215.3626,214.987,215.156,5296.0
2017-05-25 13:10:00,229.1,229.46,229.1,229.4,7900.0,215.109,215.4471,215.109,215.3907,7900.0
2017-05-25 13:15:00,229.61,229.61,229.29,229.3,3100.0,215.5879,215.5879,215.2874,215.2968,3100.0
2017-05-25 13:20:00,229.31,229.58,229.24,229.49,2000.0,215.3062,215.5597,215.2405,215.4752,2000.0
2017-05-25 13:25:00,229.5,229.64,229.41,229.64,2498.0,215.4846,215.6161,215.4001,215.6161,2498.0
2017-05-25 13:30:00,229.57,229.82,229.36,229.5,4000.0,215.5503,215.7851,215.3532,215.4846,4000.0
2017-05-25 13:35:00,229.5,229.75,229.5,229.55,4656.0,215.4846,215.7193,215.4846,215.5316,4656.0
2017-05-25 13:40:00,229.74,229.87,229.74,229.8,2300.0,215.71,215.832,215.71,215.7663,2300.0
2017-05-25 13:45:00,229.74,229.8,229.67,229.67,1000.0,215.71,215.7663,215.6442,215.6442,1000.0
2017-05-25 13:50:00,229.78,229.83,229.64,229.83,700.0,215.7475,215.7945,215.6161,215.7945,700.0
2017-05-25 13:55:00,229.65,229.91,229.64,229.81,1401.0,215.6255,215.8696,215.6161,215.7757,1401.0
2017-05-25 14:00:00,229.89,230.1,229.89,229.92,1727.0,215.8508,216.048,215.8508,215.879,1727.0
2017-05-25 14:05:00,229.94,230.07,229.85,229.93,2817.0,215.8977,216.0198,215.8132,215.8884,2817.0
2017-05-25 14:10:00,229.95,230.07,229.88,230.0,1002.0,215.9071,216.0198,215.8414,215.9541,1002.0
2017-05-25 14:15:00,229.71,229.85,229.71,229.72,300.0,215.6818,215.8132,215.6818,215.6912,300.0
2017-05-25 14:20:00,229.81,230.26,229.81,230.26,2989.0,215.7757,216.1982,215.7757,216.1982,2989.0
2017-05-25 14:25:00,230.25,230.25,230.02,230.03,1703.0,216.1888,216.1888,215.9729,215.9822,1703.0
2017-05-25 14:30:00,229.99,229.99,229.94,229.95,800.0,215.9447,215.9447,215.8977,215.9071,800.0
2017-05-25 14:35:00,230.07,230.3,230.07,230.29,1368.0,216.0198,216.2358,216.0198,216.2264,1368.0
2017-05-25 14:40:00,230.22,230.25,230.0,230.12,1600.0,216.1606,216.1888,215.9541,216.0668,1600.0
2017-05-25 14:45:00,230.03,230.22,230.0,230.05,1800.0,215.9822,216.1606,215.9541,216.001,1800.0
2017-05-25 14:50:00,230.0,230.32,229.93,230.32,5300.0,215.9541,216.2545,215.8884,216.2545,5300.0
2017-05-25 14:55:00,230.2,230.35,230.13,230.13,1220.0,216.1419,216.2827,216.0761,216.0761,1220.0
2017-05-25 15:00:00,230.13,230.18,230.13,230.18,246.0,216.0761,216.1231,216.0761,216.1231,246.0
2017-05-25 15:05:00,230.1,230.15,230.06,230.15,1500.0,216.048,216.0949,216.0104,216.0949,1500.0
2017-05-25 15:10:00,230.2,230.25,230.0,230.0,3607.0,216.1419,216.1888,215.9541,215.9541,3607.0
2017-05-25 15:15:00,230.01,230.03,229.71,229.93,2548.0,215.9635,215.9822,215.6818,215.8884,2548.0
2017-05-25 15:20:00,229.87,229.87,229.7,229.85,4275.0,215.832,215.832,215.6724,215.8132,4275.0
2017-05-25 15:25:00,229.85,230.0,229.82,229.98,6358.0,215.8132,215.9541,215.7851,215.9353,6358.0
2017-05-25 15:30:00,229.85,230.01,229.75,229.97,6836.0,215.8132,215.9635,215.7193,215.9259,6836.0
2017-05-25 15:35:00,229.92,229.97,229.45,229.45,3236.0,215.879,215.9259,215.4377,215.4377,3236.0
2017-05-25 15:40:00,229.56,229.73,229.51,229.62,2135.0,215.541,215.7006,215.494,215.5973,2135.0
2017-05-25 15:45:00,229.72,230.35,229.65,230.1,6182.0,215.6912,216.2827,215.6255,216.048,6182.0
2017-05-25 15:50:00,230.13,230.13,229.55,229.63,8604.0,216.0761,216.0761,215.5316,215.6067,8604.0
2017-05-25 15:55:00,229.69,229.92,229.44,229.62,18833.0,215.663,215.879,215.4283,215.5973,18833.0
2017-05-26 09:30:00,228.69,228.81,227.68,228.42,5444.0,214.7241,214.8368,213.7758,214.4706,5444.0
2017-05-26 09:35:00,227.99,229.17,227.99,229.17,2527.0,214.0668,215.1748,214.0668,215.1748,2527.0
2017-05-26 09:40:00,229.08,229.22,228.48,228.8,4050.0,215.0903,215.2217,214.5269,214.8274,4050.0
2017-05-26 09:45:00,228.81,229.31,228.01,228.51,9092.0,214.8368,215.3062,214.0856,214.5551,9092.0
2017-05-26 09:50:00,228.55,228.78,228.07,228.25,3000.0,214.5926,214.8086,214.1419,214.311,3000.0
2017-05-26 09:55:00,227.95,228.11,227.73,227.96,2000.0,214.0293,214.1795,213.8227,214.0387,2000.0
2017-05-26 10:00:00,228.28,228.79,228.13,228.2,2703.0,214.3391,214.818,214.1983,214.264,2703.0
2017-05-26 10:05:00,228.2,228.61,227.93,228.02,1500.0,214.264,214.649,214.0105,214.095,1500.0
2017-05-26 10:10:00,228.02,228.25,227.78,227.93,5000.0,214.095,214.311,213.8697,214.0105,5000.0
2017-05-26 10:15:00,227.85,227.85,227.72,227.75,1525.0,213.9354,213.9354,213.8133,213.8415,1525.0
2017-05-26 10:20:00,227.57,227.74,227.57,227.74,929.0,213.6725,213.8321,213.6725,213.8321,929.0
2017-05-26 10:25:00,227.91,228.05,227.82,227.87,2025.0,213.9917,214.1232,213.9072,213.9542,2025.0
2017-05-26 10:30:00,227.9,227.9,227.29,227.46,2278.0,213.9823,213.9823,213.4096,213.5692,2278.0
2017-05-26 10:35:00,227.46,227.55,226.95,226.95,4690.0,213.5692,213.6537,213.0903,213.0903,4690.0
2017-05-26 10:40:00,227.28,227.42,226.85,226.87,5813.0,213.4002,213.5316,212.9964,213.0152,5813.0
2017-05-26 10:45:00,227.02,227.5,227.02,227.5,1700.0,213.1561,213.6068,213.1561,213.6068,1700.0
2017-05-26 10:50:00,227.45,227.56,226.92,226.92,13631.0,213.5598,213.6631,213.0622,213.0622,13631.0
2017-05-26 10:55:00,226.99,227.19,226.94,226.98,3719.0,213.1279,213.3157,213.081,213.1185,3719.0
2017-05-26 11:00:00,226.86,227.39,226.85,227.23,3027.0,213.0058,213.5035,212.9964,213.3532,3027.0
2017-05-26 11:05:00,227.21,227.38,227.19,227.2,5751.0,213.3345,213.4941,213.3157,213.3251,5751.0
2017-05-26 11:10:00,227.31,227.31,227.1,227.1,2212.0,213.4284,213.4284,213.2312,213.2312,2212.0
2017-05-26 11:15:00,227.1,227.1,226.92,226.93,904.0,213.2312,213.2312,213.0622,213.0716,904.0
2017-05-26 11:20:00,226.92,227.28,226.88,227.21,3100.0,213.0622,213.4002,213.0246,213.3345,3100.0
2017-05-26 11:25:00,227.29,227.69,227.29,227.5,2300.0,213.4096,213.7852,213.4096,213.6068,2300.0
2017-05-26 11:30:00,227.81,228.13,227.8,228.13,2406.0,213.8978,214.1983,213.8884,214.1983,2406.0
2017-05-26 11:35:00,228.04,228.1,227.66,227.66,2896.0,214.1138,214.1701,213.757,213.757,2896.0
2017-05-26 11:40:00,227.62,227.72,226.95,226.95,10800.0,213.7194,213.8133,213.0903,213.0903,10800.0
2017-05-26 11:45:00,227.23,227.39,227.21,227.39,2237.0,213.3532,213.5035,213.3345,213.5035,2237.0
2017-05-26 11:50:00,227.4,227.62,227.4,227.62,700.0,213.5129,213.7194,213.5129,213.7194,700.0
2017-05-26 11:55:00,227.51,227.6,227.44,227.6,1200.0,213.6161,213.7006,213.5504,213.7006,1200.0
2017-05-26 12:00:00,227.67,227.72,227.67,227.72,200.0,213.7664,213.8133,213.7664,213.8133,200.0
2017-05-26 12:05:00,227.86,227.9,227.86,227.9,700.0,213.9448,213.9823,213.9448,213.9823,700.0
2017-05-26 12:10:00,227.9,227.9,227.8,227.9,600.0,213.9823,213.9823,213.8884,213.9823,600.0
2017-05-26 12:15:00,227.92,227.92,227.8,227.8,1100.0,214.0011,214.0011,213.8884,213.8884,1100.0
2017-05-26 12:20:00,227.76,227.85,227.73,227.81,2300.0,213.8509,213.9354,213.8227,213.8978,2300.0
2017-05-26 12:25:00,227.73,228.0,227.72,228.0,2525.0,213.8227,214.0762,213.8133,214.0762,2525.0
2017-05-26 12:30:00,227.97,227.97,227.96,227.96,400.0,214.0481,214.0481,214.0387,214.0387,400.0
2017-05-26 12:35:00,228.0,228.03,227.91,228.01,3543.0,214.0762,214.1044,213.9917,214.0856,3543.0
2017-05-26 12:40:00,228.09,228.19,228.03,228.19,1600.0,214.1607,214.2546,214.1044,214.2546,1600.0
2017-05-26 12:45:00,228.18,228.18,227.93,227.93,1312.0,214.2452,214.2452,214.0105,214.0105,1312.0
2017-05-26 12:50:00,227.89,227.89,227.56,227.69,1050.0,213.9729,213.9729,213.6631,213.7852,1050.0
2017-05-26 12:55:00,227.51,227.53,227.19,227.19,1200.0,213.6161,213.6349,213.3157,213.3157,1200.0
2017-05-26 13:00:00,227.43,227.59,227.28,227.33,3725.0,213.541,213.6913,213.4002,213.4471,3725.0
2017-05-26 13:05:00,227.37,227.78,227.37,227.78,2730.0,213.4847,213.8697,213.4847,213.8697,2730.0
2017-05-26 13:10:00,227.89,228.1,227.88,228.1,1100.0,213.9729,214.1701,213.9635,214.1701,1100.0
2017-05-26 13:15:00,227.97,227.97,227.64,227.64,1200.0,214.0481,214.0481,213.7382,213.7382,1200.0
2017-05-26 13:20:00,227.65,227.65,227.65,227.65,100.0,213.7476,213.7476,213.7476,213.7476,100.0
2017-05-26 13:25:00,227.42,227.44,227.1,227.3,1904.0,213.5316,213.5504,213.2312,213.419,1904.0
2017-05-26 13:30:00,227.36,227.52,227.33,227.52,1400.0,213.4753,213.6255,213.4471,213.6255,1400.0
2017-05-26 13:35:00,227.42,227.47,227.12,227.12,2700.0,213.5316,213.5786,213.25,213.25,2700.0
2017-05-26 13:40:00,227.13,227.13,226.89,227.02,3736.0,213.2593,213.2593,213.034,213.1561,3736.0
2017-05-26 13:45:00,227.17,227.28,227.17,227.26,1000.0,213.2969,213.4002,213.2969,213.3814,1000.0
2017-05-26 13:50:00,227.14,227.23,227.09,227.14,400.0,213.2687,213.3532,213.2218,213.2687,400.0
2017-05-26 13:55:00,227.15,227.29,227.15,227.29,200.0,213.2781,213.4096,213.2781,213.4096,200.0
2017-05-26 14:00:00,227.19,227.22,227.0,227.05,1545.0,213.3157,213.3439,213.1373,213.1842,1545.0
2017-05-26 14:05:00,226.95,227.13,226.89,227.06,2888.0,213.0903,213.2593,213.034,213.1936,2888.0
2017-05-26 14:10:00,227.14,227.39,227.14,227.39,1874.0,213.2687,213.5035,213.2687,213.5035,1874.0
2017-05-26 14:15:00,227.35,227.38,227.28,227.37,1400.0,213.4659,213.4941,213.4002,213.4847,1400.0
2017-05-26 14:20:00,227.38,227.57,227.37,227.57,1004.0,213.4941,213.6725,213.4847,213.6725,1004.0
2017-05-26 14:25:00,227.41,227.51,227.35,227.35,1000.0,213.5223,213.6161,213.4659,213.4659,1000.0
2017-05-26 14:30:00,227.28,227.36,227.09,227.09,650.0,213.4002,213.4753,213.2218,213.2218,650.0
2017-05-26 14:35:00,226.98,227.34,226.98,227.24,2400.0,213.1185,213.4565,213.1185,213.3626,2400.0
2017-05-26 14:40:00,227.18,227.26,227.11,227.11,700.0,213.3063,213.3814,213.2406,213.2406,700.0
2017-05-26 14:45:00,227.11,227.13,227.11,227.13,200.0,213.2406,213.2593,213.2406,213.2593,200.0
2017-05-26 14:50:00,227.05,227.27,227.05,227.27,2901.0,213.1842,213.3908,213.1842,213.3908,2901.0
2017-05-26 14:55:00,227.1,227.13,226.88,226.88,1200.0,213.2312,213.2593,213.0246,213.0246,1200.0
2017-05-26 15:00:00,226.86,226.97,226.85,226.87,698.0,213.0058,213.1091,212.9964,213.0152,698.0
2017-05-26 15:05:00,226.99,227.05,226.75,227.05,6113.0,213.1279,213.1842,212.9026,213.1842,6113.0
2017-05-26 15:10:00,226.93,227.36,226.93,227.32,5786.0,213.0716,213.4753,213.0716,213.4377,5786.0
2017-05-26 15:15:00,227.37,227.37,227.0,227.0,700.0,213.4847,213.4847,213.1373,213.1373,700.0
2017-05-26 15:20:00,227.11,227.17,226.84,227.17,1904.0,213.2406,213.2969,212.9871,213.2969,1904.0
2017-05-26 15:25:00,227.17,227.48,227.14,227.48,2216.0,213.2969,213.588,213.2687,213.588,2216.0
2017-05-26 15:30:00,227.5,227.5,227.35,227.44,3334.0,213.6068,213.6068,213.4659,213.5504,3334.0
2017-05-26 15:35:00,227.47,227.54,227.37,227.53,4802.0,213.5786,213.6443,213.4847,213.6349,4802.0
2017-05-26 15:40:00,227.52,227.59,227.37,227.56,9383.0,213.6255,213.6913,213.4847,213.6631,9383.0
2017-05-26 15:45:00,227.59,227.81,227.58,227.81,9733.0,213.6913,213.8978,213.6819,213.8978,9733.0
2017-05-26 15:50:00,227.86,227.86,227.63,227.67,5752.0,213.9448,213.9448,213.7288,213.7664,5752.0
2017-05-26 15:55:00,227.67,227.82,227.55,227.65,28796.0,213.7664,213.9072,213.6537,213.7476,28796.0
2017-05-30 09:30:00,226.29,226.75,226.09,226.09,2966.0,212.8643,213.297,212.6761,212.6761,2966.0
2017-05-30 09:35:00,226.25,226.64,226.16,226.31,1100.0,212.8266,213.1935,212.742,212.8831,1100.0
2017-05-30 09:40:00,226.18,226.67,226.15,226.22,889.0,212.7608,213.2217,212.7326,212.7984,889.0
2017-05-30 09:45:00,226.31,227.15,226.22,226.86,18397.0,212.8831,213.6732,212.7984,213.4004,18397.0
2017-05-30 09:50:00,226.81,227.18,226.81,227.07,1840.0,213.3534,213.7014,213.3534,213.598,1840.0
2017-05-30 09:55:00,227.0,227.01,226.33,226.62,5035.0,213.5321,213.5415,212.9019,213.1747,5035.0
2017-05-30 10:00:00,226.74,226.96,226.29,226.31,11800.0,213.2876,213.4945,212.8643,212.8831,11800.0
2017-05-30 10:05:00,226.3,226.39,225.81,225.85,3940.0,212.8737,212.9583,212.4127,212.4504,3940.0
2017-05-30 10:10:00,226.04,226.04,225.77,225.77,751.0,212.6291,212.6291,212.3751,212.3751,751.0
2017-05-30 10:15:00,225.74,225.74,225.03,225.18,6622.0,212.3469,212.3469,211.679,211.8201,6622.0
2017-05-30 10:20:00,225.1,225.59,225.05,225.48,9300.0,211.7449,212.2058,211.6978,212.1023,9300.0
2017-05-30 10:25:00,225.61,225.66,224.89,224.89,7798.0,212.2246,212.2716,211.5473,211.5473,7798.0
2017-05-30 10:30:00,224.86,225.91,224.67,225.91,2350.0,211.5191,212.5068,211.3404,212.5068,2350.0
2017-05-30 10:35:00,226.01,226.55,225.84,226.29,6300.0,212.6009,213.1088,212.4409,212.8643,6300.0
2017-05-30 10:40:00,226.33,227.03,226.32,227.03,3100.0,212.9019,213.5603,212.8925,213.5603,3100.0
2017-05-30 10:45:00,227.07,227.07,226.43,226.43,1600.0,213.598,213.598,212.9959,212.9959,1600.0
2017-05-30 10:50:00,226.61,227.17,226.56,226.79,9180.0,213.1653,213.692,213.1182,213.3346,9180.0
2017-05-30 10:55:00,226.86,226.92,226.65,226.81,600.0,213.4004,213.4569,213.2029,213.3534,600.0
2017-05-30 11:00:00,226.7,226.82,226.68,226.68,1143.0,213.2499,213.3628,213.2311,213.2311,1143.0
2017-05-30 11:05:00,226.69,227.04,226.68,226.8,5225.0,213.2405,213.5698,213.2311,213.344,5225.0
2017-05-30 11:10:00,226.76,226.76,226.37,226.37,1300.0,213.3064,213.3064,212.9395,212.9395,1300.0
2017-05-30 11:15:00,226.52,226.52,226.42,226.48,1041.0,213.0806,213.0806,212.9865,213.043,1041.0
2017-05-30 11:20:00,226.54,226.7,225.78,225.98,10358.0,213.0994,213.2499,212.3845,212.5726,10358.0
2017-05-30 11:25:00,225.94,226.7,225.94,226.43,6022.0,212.535,213.2499,212.535,212.9959,6022.0
2017-05-30 11:30:00,226.52,226.66,226.51,226.51,3000.0,213.0806,213.2123,213.0712,213.0712,3000.0
2017-05-30 11:35:00,226.52,227.01,226.51,227.01,1089.0,213.0806,213.5415,213.0712,213.5415,1089.0
2017-05-30 11:40:00,227.09,227.21,226.85,227.18,1000.0,213.6168,213.7297,213.391,213.7014,1000.0
2017-05-30 11:45:00,227.22,227.67,227.22,227.5,2200.0,213.7391,214.1624,213.7391,214.0025,2200.0
2017-05-30 11:50:00,227.61,227.65,227.42,227.55,1800.0,214.1059,214.1436,213.9272,214.0495,1800.0
2017-05-30 11:55:00,227.55,227.68,227.44,227.68,2000.0,214.0495,214.1718,213.946,214.1718,2000.0
2017-05-30 12:00:00,227.73,227.76,227.16,227.33,4300.0,214.2188,214.247,213.6826,213.8425,4300.0
2017-05-30 12:05:00,227.26,227.37,227.14,227.37,1600.0,213.7767,213.8802,213.6638,213.8802,1600.0
2017-05-30 12:10:00,227.19,227.19,226.96,227.15,900.0,213.7109,213.7109,213.4945,213.6732,900.0
2017-05-30 12:15:00,226.97,226.98,226.97,226.97,100.0,213.5039,213.5133,213.5039,213.5039,100.0
2017-05-30 12:20:00,227.2,227.26,227.06,227.26,800.0,213.7203,213.7767,213.5886,213.7767,800.0
2017-05-30 12:25:00,227.39,227.39,227.33,227.33,600.0,213.899,213.899,213.8425,213.8425,600.0
2017-05-30 12:30:00,227.42,227.42,227.01,227.09,5240.0,213.9272,213.9272,213.5415,213.6168,5240.0
2017-05-30 12:35:00,227.08,227.14,227.03,227.14,1100.0,213.6074,213.6638,213.5603,213.6638,1100.0
2017-05-30 12:40:00,227.15,227.35,227.14,227.23,2000.0,213.6732,213.8614,213.6638,213.7485,2000.0
2017-05-30 12:45:00,227.12,227.12,227.05,227.05,200.0,213.645,213.645,213.5792,213.5792,200.0
2017-05-30 12:50:00,227.17,227.34,227.17,227.29,1100.0,213.692,213.852,213.692,213.8049,1100.0
2017-05-30 12:55:00,227.28,227.32,227.21,227.3,921.0,213.7955,213.8331,213.7297,213.8143,921.0
2017-05-30 13:00:00,227.37,227.57,227.04,227.04,4028.0,213.8802,214.0683,213.5698,213.5698,4028.0
2017-05-30 13:05:00,227.08,227.17,227.08,227.17,896.0,213.6074,213.692,213.6074,213.692,896.0
2017-05-30 13:10:00,227.26,227.41,227.26,227.41,400.0,213.7767,213.9178,213.7767,213.9178,400.0
2017-05-30 13:15:00,227.34,227.34,227.06,227.06,1200.0,213.852,213.852,213.5886,213.5886,1200.0
2017-05-30 13:20:00,227.03,227.17,226.95,227.03,600.0,213.5603,213.692,213.4851,213.5603,600.0
2017-05-30 13:25:00,226.99,227.04,226.9,226.9,800.0,213.5227,213.5698,213.4381,213.4381,800.0
2017-05-30 13:30:00,227.02,227.26,226.98,227.03,2300.0,213.5509,213.7767,213.5133,213.5603,2300.0
2017-05-30 13:35:00,227.12,227.29,227.11,227.29,1092.0,213.645,213.8049,213.6356,213.8049,1092.0
2017-05-30 13:40:00,227.37,227.38,227.19,227.19,1400.0,213.8802,213.8896,213.7109,213.7109,1400.0
2017-05-30 13:45:00,227.19,227.19,227.19,227.19,0.0,213.7109,213.7109,213.7109,213.7109,0.0
2017-05-30 13:50:00,227.23,227.23,227.01,227.01,1128.0,213.7485,213.7485,213.5415,213.5415,1128.0
2017-05-30 13:55:00,226.95,227.01,226.9,226.9,500.0,213.4851,213.5415,213.4381,213.4381,500.0
2017-05-30 14:00:00,227.0,227.16,226.91,227.01,3201.0,213.5321,213.6826,213.4475,213.5415,3201.0
2017-05-30 14:05:00,227.12,227.3,227.01,227.3,900.0,213.645,213.8143,213.5415,213.8143,900.0
2017-05-30 14:10:00,227.32,227.44,227.28,227.44,740.0,213.8331,213.946,213.7955,213.946,740.0
2017-05-30 14:15:00,227.37,227.73,227.36,227.61,2310.0,213.8802,214.2188,213.8708,214.1059,2310.0
2017-05-30 14:20:00,227.59,227.8,227.4,227.77,6147.0,214.0871,214.2847,213.9084,214.2564,6147.0
2017-05-30 14:25:00,227.98,227.99,227.98,227.99,1200.0,214.454,214.4634,214.454,214.4634,1200.0
2017-05-30 14:30:00,228.0,228.36,227.96,228.36,3494.0,214.4728,214.8114,214.4352,214.8114,3494.0
2017-05-30 14:35:00,228.14,228.18,227.85,227.85,4407.0,214.6045,214.6421,214.3317,214.3317,4407.0
2017-05-30 14:40:00,227.96,228.21,227.9,228.21,1800.0,214.4352,214.6703,214.3787,214.6703,1800.0
2017-05-30 14:45:00,228.18,228.18,228.16,228.16,400.0,214.6421,214.6421,214.6233,214.6233,400.0
2017-05-30 14:50:00,228.2,228.22,228.11,228.11,4430.0,214.6609,214.6797,214.5763,214.5763,4430.0
2017-05-30 14:55:00,228.15,228.21,227.99,228.16,5300.0,214.6139,214.6703,214.4634,214.6233,5300.0
2017-05-30 15:00:00,228.18,228.52,228.17,228.4,5956.0,214.6421,214.9619,214.6327,214.8491,5956.0
2017-05-30 15:05:00,228.39,228.4,227.94,228.01,4900.0,214.8397,214.8491,214.4164,214.4822,4900.0
2017-05-30 15:10:00,227.88,227.89,227.46,227.46,1000.0,214.3599,214.3693,213.9648,213.9648,1000.0
2017-05-30 15:15:00,227.44,227.74,227.36,227.4,6942.0,213.946,214.2282,213.8708,213.9084,6942.0
2017-05-30 15:20:00,227.36,227.36,227.15,227.15,1102.0,213.8708,213.8708,213.6732,213.6732,1102.0
2017-05-30 15:25:00,227.15,227.45,227.15,227.43,2754.0,213.6732,213.9554,213.6732,213.9366,2754.0
2017-05-30 15:30:00,227.31,227.61,227.18,227.6,5500.0,213.8237,214.1059,213.7014,214.0965,5500.0
2017-05-30 15:35:00,227.7,227.8,227.55,227.8,6317.0,214.1906,214.2847,214.0495,214.2847,6317.0
2017-05-30 15:40:00,227.7,227.7,227.09,227.09,5933.0,214.1906,214.1906,213.6168,213.6168,5933.0
2017-05-30 15:45:00,227.09,227.34,226.87,227.34,5433.0,213.6168,213.852,213.4098,213.852,5433.0
2017-05-30 15:50:00,227.35,227.38,226.94,226.94,8926.0,213.8614,213.8896,213.4757,213.4757,8926.0
2017-05-30 15:55:00,226.9,227.09,226.51,226.65,39056.0,213.4381,213.6168,213.0712,213.2029,39056.0
2017-05-31 09:30:00,226.75,226.84,226.02,226.08,2506.0,213.297,213.3816,212.6103,212.6667,2506.0
2017-05-31 09:35:00,226.35,226.35,225.78,225.78,1900.0,212.9207,212.9207,212.3845,212.3845,1900.0
2017-05-31 09:40:00,226.02,226.36,225.92,226.36,4003.0,212.6103,212.9301,212.5162,212.9301,4003.0
2017-05-31 09:45:00,226.37,226.5,226.0,226.05,1720.0,212.9395,213.0618,212.5915,212.6385,1720.0
2017-05-31 09:50:00,225.75,225.75,225.31,225.31,300.0,212.3563,212.3563,211.9424,211.9424,300.0
2017-05-31 09:55:00,225.27,225.27,224.4,224.4,6928.0,211.9048,211.9048,211.0864,211.0864,6928.0
2017-05-31 10:00:00,224.24,224.8,224.08,224.8,3145.0,210.9359,211.4627,210.7854,211.4627,3145.0
2017-05-31 10:05:00,224.6,225.12,224.26,224.94,7874.0,211.2745,211.7637,210.9547,211.5943,7874.0
2017-05-31 10:10:00,224.54,225.14,224.46,225.01,15561.0,211.2181,211.7825,211.1428,211.6602,15561.0
2017-05-31 10:15:00,225.02,225.07,224.19,224.26,8569.0,211.6696,211.7166,210.8888,210.9547,8569.0
2017-05-31 10:20:00,224.2,224.37,223.28,223.54,6059.0,210.8983,211.0582,210.0328,210.2774,6059.0
2017-05-31 10:25:00,223.75,223.96,223.35,223.35,4501.0,210.4749,210.6725,210.0987,210.0987,4501.0
2017-05-31 10:30:00,223.59,224.15,223.12,224.05,5208.0,210.3244,210.8512,209.8823,210.7571,5208.0
2017-05-31 10:35:00,224.02,224.09,223.5,223.68,8900.0,210.7289,210.7948,210.2398,210.4091,8900.0
2017-05-31 10:40:00,223.68,224.37,223.67,224.25,9860.0,210.4091,211.0582,210.3997,210.9453,9860.0
2017-05-31 10:45:00,224.19,224.53,224.0,224.0,8730.0,210.8888,211.2087,210.7101,210.7101,8730.0
2017-05-31 10:50:00,224.04,224.04,223.66,223.86,5150.0,210.7477,210.7477,210.3903,210.5784,5150.0
2017-05-31 10:55:00,223.87,224.37,223.86,224.28,6701.0,210.5878,211.0582,210.5784,210.9735,6701.0
2017-05-31 11:00:00,224.2,224.68,224.09,224.09,10100.0,210.8983,211.3498,210.7948,210.7948,10100.0
2017-05-31 11:05:00,224.2,224.21,223.85,224.02,3400.0,210.8983,210.9077,210.569,210.7289,3400.0
2017-05-31 11:10:00,224.03,224.04,223.35,223.37,900.0,210.7383,210.7477,210.0987,210.1175,900.0
2017-05-31 11:15:00,223.37,223.37,223.02,223.09,2322.0,210.1175,210.1175,209.7883,209.8541,2322.0
2017-05-31 11:20:00,223.22,224.06,223.16,224.0,5663.0,209.9764,210.7666,209.92,210.7101,5663.0
2017-05-31 11:25:00,223.69,223.72,223.44,223.44,900.0,210.4185,210.4467,210.1833,210.1833,900.0
2017-05-31 11:30:00,223.62,223.62,223.01,223.02,1550.0,210.3527,210.3527,209.7789,209.7883,1550.0
2017-05-31 11:35:00,223.19,223.74,223.19,223.55,7633.0,209.9482,210.4655,209.9482,210.2868,7633.0
2017-05-31 11:40:00,223.56,223.74,223.49,223.5,4300.0,210.2962,210.4655,210.2304,210.2398,4300.0
2017-05-31 11:45:00,223.65,223.65,223.29,223.29,1317.0,210.3809,210.3809,210.0422,210.0422,1317.0
2017-05-31 11:50:00,223.44,223.44,223.02,223.43,5681.0,210.1833,210.1833,209.7883,210.1739,5681.0
2017-05-31 11:55:00,223.63,224.41,223.62,224.41,3000.0,210.3621,211.0958,210.3527,211.0958,3000.0
2017-05-31 12:00:00,224.41,224.48,223.85,224.41,3683.0,211.0958,211.1616,210.569,211.0958,3683.0
2017-05-31 12:05:00,224.52,224.69,223.95,223.95,3300.0,211.1993,211.3592,210.6631,210.6631,3300.0
2017-05-31 12:10:00,224.02,224.16,223.97,224.11,1300.0,210.7289,210.8606,210.6819,210.8136,1300.0
2017-05-31 12:15:00,224.2,224.78,224.14,224.66,4600.0,210.8983,211.4438,210.8418,211.331,4600.0
2017-05-31 12:20:00,224.55,224.57,224.33,224.56,2705.0,211.2275,211.2463,211.0205,211.2369,2705.0
2017-05-31 12:25:00,224.59,224.78,224.59,224.68,1300.0,211.2651,211.4438,211.2651,211.3498,1300.0
2017-05-31 12:30:00,224.68,224.72,224.57,224.72,1456.0,211.3498,211.3874,211.2463,211.3874,1456.0
2017-05-31 12:35:00,224.66,224.85,224.5,224.5,8184.0,211.331,211.5097,211.1805,211.1805,8184.0
2017-05-31 12:40:00,224.65,224.8,224.58,224.75,2580.0,211.3216,211.4627,211.2557,211.4156,2580.0
2017-05-31 12:45:00,224.73,224.73,224.52,224.63,1200.0,211.3968,211.3968,211.1993,211.3027,1200.0
2017-05-31 12:50:00,224.63,224.63,224.07,224.31,4527.0,211.3027,211.3027,210.776,211.0017,4527.0
2017-05-31 12:55:00,224.24,224.36,224.01,224.36,3810.0,210.9359,211.0488,210.7195,211.0488,3810.0
2017-05-31 13:00:00,224.38,224.42,224.31,224.31,900.0,211.0676,211.1052,211.0017,211.0017,900.0
2017-05-31 13:05:00,224.29,224.29,224.03,224.15,1938.0,210.9829,210.9829,210.7383,210.8512,1938.0
2017-05-31 13:10:00,224.16,224.53,224.11,224.45,4900.0,210.8606,211.2087,210.8136,211.1334,4900.0
2017-05-31 13:15:00,224.37,224.5,223.97,224.14,9939.0,211.0582,211.1805,210.6819,210.8418,9939.0
2017-05-31 13:20:00,224.0,224.19,223.97,224.12,4200.0,210.7101,210.8888,210.6819,210.823,4200.0
2017-05-31 13:25:00,224.08,224.34,224.08,224.29,500.0,210.7854,211.0299,210.7854,210.9829,500.0
2017-05-31 13:30:00,224.26,224.27,223.95,224.16,1955.0,210.9547,210.9641,210.6631,210.8606,1955.0
2017-05-31 13:35:00,224.07,224.22,223.72,223.74,1700.0,210.776,210.9171,210.4467,210.4655,1700.0
2017-05-31 13:40:00,223.93,223.93,223.7,223.79,3679.0,210.6443,210.6443,210.4279,210.5126,3679.0
2017-05-31 13:45:00,223.71,223.71,223.07,223.55,5475.0,210.4373,210.4373,209.8353,210.2868,5475.0
2017-05-31 13:50:00,223.47,223.62,223.47,223.62,1100.0,210.2116,210.3527,210.2116,210.3527,1100.0
2017-05-31 13:55:00,223.62,223.62,223.19,223.41,6278.0,210.3527,210.3527,209.9482,210.1551,6278.0
2017-05-31 14:00:00,223.41,223.96,223.41,223.54,11134.0,210.1551,210.6725,210.1551,210.2774,11134.0
2017-05-31 14:05:00,223.41,223.87,223.4,223.87,4642.0,210.1551,210.5878,210.1457,210.5878,4642.0
2017-05-31 14:10:00,224.21,224.21,223.65,223.65,1787.0,210.9077,210.9077,210.3809,210.3809,1787.0
2017-05-31 14:15:00,223.89,224.11,223.78,224.11,1800.0,210.6066,210.8136,210.5032,210.8136,1800.0
2017-05-31 14:20:00,224.04,224.33,223.58,223.84,6138.0,210.7477,211.0205,210.315,210.5596,6138.0
2017-05-31 14:25:00,223.94,223.94,223.76,223.76,400.0,210.6537,210.6537,210.4844,210.4844,400.0
2017-05-31 14:30:00,223.81,224.09,223.8,224.09,3314.0,210.5314,210.7948,210.522,210.7948,3314.0
2017-05-31 14:35:00,224.05,224.05,223.7,223.96,3385.0,210.7571,210.7571,210.4279,210.6725,3385.0
2017-05-31 14:40:00,223.88,223.91,223.8,223.89,1000.0,210.5972,210.6255,210.522,210.6066,1000.0
2017-05-31 14:45:00,223.79,223.81,223.66,223.75,2850.0,210.5126,210.5314,210.3903,210.4749,2850.0
2017-05-31 14:50:00,223.71,223.93,223.65,223.67,4102.0,210.4373,210.6443,210.3809,210.3997,4102.0
2017-05-31 14:55:00,223.65,224.1,223.65,224.09,3007.0,210.3809,210.8042,210.3809,210.7948,3007.0
2017-05-31 15:00:00,223.92,224.4,223.92,224.16,10585.0,210.6349,211.0864,210.6349,210.8606,10585.0
2017-05-31 15:05:00,224.2,224.25,224.0,224.0,2000.0,210.8983,210.9453,210.7101,210.7101,2000.0
2017-05-31 15:10:00,224.12,224.48,224.04,224.43,3907.0,210.823,211.1616,210.7477,211.1146,3907.0
2017-05-31 15:15:00,224.61,224.68,224.38,224.51,2163.0,211.2839,211.3498,211.0676,211.1899,2163.0
2017-05-31 15:20:00,224.42,224.49,224.16,224.27,2100.0,211.1052,211.171,210.8606,210.9641,2100.0
2017-05-31 15:25:00,224.18,224.53,224.18,224.32,5701.0,210.8794,211.2087,210.8794,211.0111,5701.0
2017-05-31 15:30:00,224.21,224.25,224.04,224.17,2398.0,210.9077,210.9453,210.7477,210.87,2398.0
2017-05-31 15:35:00,224.21,224.3,223.94,224.05,4523.0,210.9077,210.9923,210.6537,210.7571,4523.0
2017-05-31 15:40:00,223.95,224.56,223.95,224.18,5995.0,210.6631,211.2369,210.6631,210.8794,5995.0
2017-05-31 15:45:00,224.15,224.49,223.94,224.2,13115.0,210.8512,211.171,210.6537,210.8983,13115.0
2017-05-31 15:50:00,224.33,224.35,224.15,224.32,9346.0,211.0205,211.0394,210.8512,211.0111,9346.0
2017-05-31 15:55:00,224.31,224.38,224.0,224.16,30651.0,211.0017,211.0676,210.7101,210.8606,30651.0
2017-06-01 09:30:00,224.17,224.44,224.12,224.21,14024.0,210.87,211.124,210.823,210.9077,14024.0
2017-06-01 09:35:00,224.27,224.27,223.52,224.02,3585.0,210.9641,210.9641,210.2586,210.7289,3585.0
2017-06-01 09:40:00,224.24,224.25,223.78,223.78,300.0,210.9359,210.9453,210.5032,210.5032,300.0
2017-06-01 09:45:00,224.14,225.29,224.13,225.29,11324.0,210.8418,211.9236,210.8324,211.9236,11324.0
2017-06-01 09:50:00,225.05,225.37,224.14,224.51,17674.0,211.6978,211.9988,210.8418,211.1899,17674.0
2017-06-01 09:55:00,224.51,224.78,224.3,224.58,13565.0,211.1899,211.4438,210.9923,211.2557,13565.0
2017-06-01 10:00:00,224.46,224.48,223.13,223.37,19013.0,211.1428,211.1616,209.8917,210.1175,19013.0
2017-06-01 10:05:00,223.66,224.36,223.18,224.24,37780.0,210.3903,211.0488,209.9388,210.9359,37780.0
2017-06-01 10:10:00,224.22,225.12,224.18,225.12,13766.0,210.9171,211.7637,210.8794,211.7637,13766.0
2017-06-01 10:15:00,224.75,225.59,224.43,224.44,9376.0,211.4156,212.2058,211.1146,211.124,9376.0
2017-06-01 10:20:00,224.45,225.01,223.79,223.9,11110.0,211.1334,211.6602,210.5126,210.616,11110.0
2017-06-01 10:25:00,223.48,224.13,223.47,223.8,5560.0,210.221,210.8324,210.2116,210.522,5560.0
2017-06-01 10:30:00,223.76,223.95,223.13,223.53,4200.0,210.4844,210.6631,209.8917,210.268,4200.0
2017-06-01 10:35:00,223.15,223.22,222.86,222.86,1000.0,209.9105,209.9764,209.6378,209.6378,1000.0
2017-06-01 10:40:00,223.04,223.04,222.67,222.67,800.0,209.8071,209.8071,209.459,209.459,800.0
2017-06-01 10:45:00,223.01,223.02,222.54,222.54,5543.0,209.7789,209.7883,209.3367,209.3367,5543.0
2017-06-01 10:50:00,222.49,223.18,222.35,222.75,10520.0,209.2897,209.9388,209.158,209.5343,10520.0
2017-06-01 10:55:00,223.2,223.42,222.93,223.42,2300.0,209.9576,210.1645,209.7036,210.1645,2300.0
2017-06-01 11:00:00,223.57,223.98,223.57,223.92,2000.0,210.3056,210.6913,210.3056,210.6349,2000.0
2017-06-01 11:05:00,223.68,223.98,223.51,223.77,3500.0,210.4091,210.6913,210.2492,210.4938,3500.0
2017-06-01 11:10:00,223.7,224.34,223.7,224.34,2050.0,210.4279,211.0299,210.4279,211.0299,2050.0
2017-06-01 11:15:00,224.31,224.91,224.17,224.91,12041.0,211.0017,211.5661,210.87,211.5661,12041.0
2017-06-01 11:20:00,224.53,225.36,224.52,225.27,4100.0,211.2087,211.9894,211.1993,211.9048,4100.0
2017-06-01 11:25:00,225.28,225.28,224.9,225.06,5736.0,211.9142,211.9142,211.5567,211.7072,5736.0
2017-06-01 11:30:00,225.15,225.66,225.03,225.56,6300.0,211.7919,212.2716,211.679,212.1776,6300.0
2017-06-01 11:35:00,225.62,225.93,225.25,225.5,5682.0,212.234,212.5256,211.886,212.1211,5682.0
2017-06-01 11:40:00,225.79,225.79,224.96,225.05,4400.0,212.3939,212.3939,211.6132,211.6978,4400.0
2017-06-01 11:45:00,225.17,225.64,225.17,225.44,1000.0,211.8107,212.2528,211.8107,212.0647,1000.0
2017-06-01 11:50:00,225.49,226.0,225.49,226.0,1327.0,212.1117,212.5915,212.1117,212.5915,1327.0
2017-06-01 11:55:00,225.99,226.34,225.99,226.34,1000.0,212.5821,212.9113,212.5821,212.9113,1000.0
2017-06-01 12:00:00,226.2,226.25,226.04,226.18,1600.0,212.7796,212.8266,212.6291,212.7608,1600.0
2017-06-01 12:05:00,226.04,226.35,226.04,226.35,1400.0,212.6291,212.9207,212.6291,212.9207,1400.0
2017-06-01 12:10:00,226.16,226.74,225.91,226.74,3095.0,212.742,213.2876,212.5068,213.2876,3095.0
2017-06-01 12:15:00,226.82,227.49,226.71,227.49,3000.0,213.3628,213.9931,213.2593,213.9931,3000.0
2017-06-01 12:20:00,227.34,227.5,227.34,227.5,1500.0,213.852,214.0025,213.852,214.0025,1500.0
2017-06-01 12:25:00,227.46,227.55,227.43,227.54,700.0,213.9648,214.0495,213.9366,214.0401,700.0
2017-06-01 12:30:00,227.25,227.38,226.46,226.46,3600.0,213.7673,213.8896,213.0242,213.0242,3600.0
2017-06-01 12:35:00,226.53,226.71,226.47,226.52,3920.0,213.09,213.2593,213.0336,213.0806,3920.0
2017-06-01 12:40:00,226.45,226.65,226.14,226.63,3789.0,213.0148,213.2029,212.7232,213.1841,3789.0
2017-06-01 12:45:00,226.76,226.89,226.6,226.89,4651.0,213.3064,213.4287,213.1559,213.4287,4651.0
2017-06-01 12:50:00,226.89,227.35,226.76,227.34,2700.0,213.4287,213.8614,213.3064,213.852,2700.0
2017-06-01 12:55:00,227.36,227.45,226.79,227.03,4882.0,213.8708,213.9554,213.3346,213.5603,4882.0
2017-06-01 13:00:00,227.11,227.11,226.87,227.01,588.0,213.6356,213.6356,213.4098,213.5415,588.0
2017-06-01 13:05:00,227.16,228.2,227.05,228.2,9012.0,213.6826,214.6609,213.5792,214.6609,9012.0
2017-06-01 13:10:00,228.06,228.91,228.06,228.91,9186.0,214.5292,215.3288,214.5292,215.3288,9186.0
2017-06-01 13:15:00,228.84,228.97,228.54,228.75,5100.0,215.263,215.3852,214.9808,215.1783,5100.0
2017-06-01 13:20:00,228.61,228.77,228.26,228.34,3700.0,215.0466,215.1971,214.7174,214.7926,3700.0
2017-06-01 13:25:00,228.15,228.24,228.12,228.16,2550.0,214.6139,214.6986,214.5857,214.6233,2550.0
2017-06-01 13:30:00,228.11,228.17,227.88,227.88,1200.0,214.5763,214.6327,214.3599,214.3599,1200.0
2017-06-01 13:35:00,227.97,227.97,227.55,227.59,1000.0,214.4446,214.4446,214.0495,214.0871,1000.0
2017-06-01 13:40:00,227.55,227.66,227.21,227.26,11601.0,214.0495,214.153,213.7297,213.7767,11601.0
2017-06-01 13:45:00,227.37,227.55,227.3,227.51,3319.0,213.8802,214.0495,213.8143,214.0119,3319.0
2017-06-01 13:50:00,227.72,227.72,227.35,227.35,2319.0,214.2094,214.2094,213.8614,213.8614,2319.0
2017-06-01 13:55:00,227.3,227.3,227.06,227.06,1400.0,213.8143,213.8143,213.5886,213.5886,1400.0
2017-06-01 14:00:00,227.01,227.39,227.0,227.39,2928.0,213.5415,213.899,213.5321,213.899,2928.0
2017-06-01 14:05:00,227.21,227.84,227.15,227.71,7445.0,213.7297,214.3223,213.6732,214.2,7445.0
2017-06-01 14:10:00,227.87,228.13,227.84,227.9,5145.0,214.3505,214.5951,214.3223,214.3787,5145.0
2017-06-01 14:15:00,227.94,227.94,227.71,227.83,2700.0,214.4164,214.4164,214.2,214.3129,2700.0
2017-06-01 14:20:00,227.81,228.03,227.72,227.72,2993.0,214.2941,214.501,214.2094,214.2094,2993.0
2017-06-01 14:25:00,227.86,227.93,227.53,227.66,1670.0,214.3411,214.407,214.0307,214.153,1670.0
2017-06-01 14:30:00,227.59,227.7,227.26,227.26,1400.0,214.0871,214.1906,213.7767,213.7767,1400.0
2017-06-01 14:35:00,227.33,227.33,226.77,227.09,4648.0,213.8425,213.8425,213.3158,213.6168,4648.0
2017-06-01 14:40:00,226.94,227.45,226.93,227.33,4600.0,213.4757,213.9554,213.4663,213.8425,4600.0
2017-06-01 14:45:00,227.26,227.66,227.23,227.66,3000.0,213.7767,214.153,213.7485,214.153,3000.0
2017-06-01 14:50:00,227.67,227.68,227.27,227.27,700.0,214.1624,214.1718,213.7861,213.7861,700.0
2017-06-01 14:55:00,227.19,227.24,226.96,227.24,1775.0,213.7109,213.7579,213.4945,213.7579,1775.0
2017-06-01 15:00:00,227.23,227.24,227.1,227.1,494.0,213.7485,213.7579,213.6262,213.6262,494.0
2017-06-01 15:05:00,227.19,227.26,226.69,226.86,3400.0,213.7109,213.7767,213.2405,213.4004,3400.0
2017-06-01 15:10:00,226.73,226.82,226.67,226.82,700.0,213.2781,213.3628,213.2217,213.3628,700.0
2017-06-01 15:15:00,226.94,227.16,226.94,227.14,1400.0,213.4757,213.6826,213.4757,213.6638,1400.0
2017-06-01 15:20:00,227.18,227.3,226.94,227.15,2700.0,213.7014,213.8143,213.4757,213.6732,2700.0
2017-06-01 15:25:00,227.07,227.34,227.07,227.2,3900.0,213.598,213.852,213.598,213.7203,3900.0
2017-06-01 15:30:00,227.16,227.16,227.06,227.11,2731.0,213.6826,213.6826,213.5886,213.6356,2731.0
2017-06-01 15:35:00,227.14,227.18,226.91,226.97,6610.0,213.6638,213.7014,213.4475,213.5039,6610.0
2017-06-01 15:40:00,226.95,227.13,226.8,226.88,8162.0,213.4851,213.6544,213.344,213.4192,8162.0
2017-06-01 15:45:00,226.87,227.38,226.87,227.32,6980.0,213.4098,213.8896,213.4098,213.8331,6980.0
2017-06-01 15:50:00,227.31,227.69,227.31,227.51,8806.0,213.8237,214.1812,213.8237,214.0119,8806.0
2017-06-01 15:55:00,227.55,228.01,227.48,227.96,18100.0,214.0495,214.4822,213.9836,214.4352,18100.0
2017-06-02 09:30:00,228.07,228.33,226.57,228.3,6454.0,214.5386,214.7832,213.1276,214.755,6454.0
2017-06-02 09:35:00,228.25,228.51,227.45,228.51,2436.0,214.708,214.9525,213.9554,214.9525,2436.0
2017-06-02 09:40:00,228.55,228.89,227.78,228.89,6582.0,214.9902,215.31,214.2658,215.31,6582.0
2017-06-02 09:45:00,229.12,229.65,228.67,229.03,5313.0,215.5263,216.0249,215.103,215.4417,5313.0
2017-06-02 09:50:00,229.2,229.49,228.23,228.36,8502.0,215.6016,215.8744,214.6892,214.8114,8502.0
2017-06-02 09:55:00,228.37,228.55,227.71,228.55,10045.0,214.8208,214.9902,214.2,214.9902,10045.0
2017-06-02 10:00:00,228.56,228.61,227.9,228.0,6050.0,214.9996,215.0466,214.3787,214.4728,6050.0
2017-06-02 10:05:00,227.7,228.22,227.47,228.01,11108.0,214.1906,214.6797,213.9742,214.4822,11108.0
2017-06-02 10:10:00,228.0,228.57,228.0,228.56,3412.0,214.4728,215.009,214.4728,214.9996,3412.0
2017-06-02 10:15:00,228.65,228.65,227.35,227.45,8158.0,215.0842,215.0842,213.8614,213.9554,8158.0
2017-06-02 10:20:00,227.65,228.16,227.36,227.72,6909.0,214.1436,214.6233,213.8708,214.2094,6909.0
2017-06-02 10:25:00,227.82,228.18,227.73,228.18,600.0,214.3035,214.6421,214.2188,214.6421,600.0
2017-06-02 10:30:00,227.94,228.15,227.75,227.81,4612.0,214.4164,214.6139,214.2376,214.2941,4612.0
2017-06-02 10:35:00,228.0,228.29,227.75,228.29,1450.0,214.4728,214.7456,214.2376,214.7456,1450.0
2017-06-02 10:40:00,228.21,228.21,227.77,228.06,450.0,214.6703,214.6703,214.2564,214.5292,450.0
2017-06-02 10:45:00,227.72,228.1,227.72,227.96,2000.0,214.2094,214.5669,214.2094,214.4352,2000.0
2017-06-02 10:50:00,228.16,228.16,227.62,227.75,5800.0,214.6233,214.6233,214.1153,214.2376,5800.0
2017-06-02 10:55:00,227.55,227.55,227.55,227.55,100.0,214.0495,214.0495,214.0495,214.0495,100.0
2017-06-02 11:00:00,227.5,227.58,227.2,227.58,1800.0,214.0025,214.0777,213.7203,214.0777,1800.0
2017-06-02 11:05:00,227.86,227.87,227.86,227.86,220.0,214.3411,214.3505,214.3411,214.3411,220.0
2017-06-02 11:10:00,227.42,227.76,227.35,227.71,2900.0,213.9272,214.247,213.8614,214.2,2900.0
2017-06-02 11:15:00,227.83,228.0,227.55,227.71,4124.0,214.3129,214.4728,214.0495,214.2,4124.0
2017-06-02 11:20:00,227.8,227.98,227.6,227.98,1200.0,214.2847,214.454,214.0965,214.454,1200.0
2017-06-02 11:25:00,228.07,228.07,227.78,228.01,1200.0,214.5386,214.5386,214.2658,214.4822,1200.0
2017-06-02 11:30:00,228.01,228.05,227.71,227.94,2150.0,214.4822,214.5198,214.2,214.4164,2150.0
2017-06-02 11:35:00,227.55,227.93,227.52,227.93,3500.0,214.0495,214.407,214.0213,214.407,3500.0
2017-06-02 11:40:00,228.32,228.63,228.11,228.63,2200.0,214.7738,215.0654,214.5763,215.0654,2200.0
2017-06-02 11:45:00,228.58,228.72,228.44,228.57,1600.0,215.0184,215.1501,214.8867,215.009,1600.0
2017-06-02 11:50:00,228.63,228.75,228.27,228.35,2503.0,215.0654,215.1783,214.7268,214.802,2503.0
2017-06-02 11:55:00,228.54,228.73,228.03,228.69,3017.0,214.9808,215.1595,214.501,215.1219,3017.0
2017-06-02 12:00:00,228.67,228.89,228.6,228.63,2994.0,215.103,215.31,215.0372,215.0654,2994.0
2017-06-02 12:05:00,228.71,228.96,228.53,228.96,1300.0,215.1407,215.3758,214.9714,215.3758,1300.0
2017-06-02 12:10:00,229.1,229.21,228.99,229.08,1700.0,215.5075,215.611,215.4041,215.4887,1700.0
2017-06-02 12:15:00,229.19,229.25,229.06,229.06,1100.0,215.5922,215.6486,215.4699,215.4699,1100.0
2017-06-02 12:20:00,229.11,229.11,228.68,228.91,536.0,215.5169,215.5169,215.1125,215.3288,536.0
2017-06-02 12:25:00,228.7,228.83,228.7,228.83,200.0,215.1313,215.2536,215.1313,215.2536,200.0
2017-06-02 12:30:00,228.65,228.65,228.32,228.42,1977.0,215.0842,215.0842,214.7738,214.8679,1977.0
2017-06-02 12:35:00,228.28,228.28,228.05,228.05,1097.0,214.7362,214.7362,214.5198,214.5198,1097.0
2017-06-02 12:40:00,228.01,228.01,227.79,227.79,600.0,214.4822,214.4822,214.2753,214.2753,600.0
2017-06-02 12:45:00,227.78,228.12,227.78,227.87,1900.0,214.2658,214.5857,214.2658,214.3505,1900.0
2017-06-02 12:50:00,228.15,228.64,228.03,228.35,7271.0,214.6139,215.0748,214.501,214.802,7271.0
2017-06-02 12:55:00,228.44,228.66,228.14,228.14,1913.0,214.8867,215.0936,214.6045,214.6045,1913.0
2017-06-02 13:00:00,228.36,228.36,227.82,227.82,700.0,214.8114,214.8114,214.3035,214.3035,700.0
2017-06-02 13:05:00,227.85,227.87,227.81,227.81,500.0,214.3317,214.3505,214.2941,214.2941,500.0
2017-06-02 13:10:00,227.77,227.77,227.57,227.57,900.0,214.2564,214.2564,214.0683,214.0683,900.0
2017-06-02 13:15:00,227.56,227.56,227.39,227.53,1598.0,214.0589,214.0589,213.899,214.0307,1598.0
2017-06-02 13:20:00,227.47,227.51,227.27,227.5,6400.0,213.9742,214.0119,213.7861,214.0025,6400.0
2017-06-02 13:25:00,227.54,227.86,227.54,227.66,6000.0,214.0401,214.3411,214.0401,214.153,6000.0
2017-06-02 13:30:00,227.63,227.77,227.4,227.73,1902.0,214.1247,214.2564,213.9084,214.2188,1902.0
2017-06-02 13:35:00,227.76,227.76,227.26,227.27,2300.0,214.247,214.247,213.7767,213.7861,2300.0
2017-06-02 13:40:00,227.16,227.35,227.16,227.2,1900.0,213.6826,213.8614,213.6826,213.7203,1900.0
2017-06-02 13:45:00,227.21,227.45,227.13,227.23,7900.0,213.7297,213.9554,213.6544,213.7485,7900.0
2017-06-02 13:50:00,227.17,227.34,227.12,227.14,2298.0,213.692,213.852,213.645,213.6638,2298.0
2017-06-02 13:55:00,227.21,227.21,226.97,227.17,675.0,213.7297,213.7297,213.5039,213.692,675.0
2017-06-02 14:00:00,226.88,227.26,226.88,227.26,500.0,213.4192,213.7767,213.4192,213.7767,500.0
2017-06-02 14:05:00,227.17,227.31,226.87,226.87,2179.0,213.692,213.8237,213.4098,213.4098,2179.0
2017-06-02 14:10:00,226.88,226.88,226.83,226.83,301.0,213.4192,213.4192,213.3722,213.3722,301.0
2017-06-02 14:15:00,226.96,227.26,226.86,227.26,4200.0,213.4945,213.7767,213.4004,213.7767,4200.0
2017-06-02 14:20:00,227.38,227.41,227.26,227.26,909.0,213.8896,213.9178,213.7767,213.7767,909.0
2017-06-02 14:25:00,227.21,227.21,226.63,226.63,1452.0,213.7297,213.7297,213.1841,213.1841,1452.0
2017-06-02 14:30:00,226.84,226.91,226.84,226.91,700.0,213.3816,213.4475,213.3816,213.4475,700.0
2017-06-02 14:35:00,226.94,227.2,226.9,227.05,5089.0,213.4757,213.7203,213.4381,213.5792,5089.0
2017-06-02 14:40:00,226.96,227.02,226.6,226.6,4401.0,213.4945,213.5509,213.1559,213.1559,4401.0
2017-06-02 14:45:00,226.62,226.99,226.62,226.86,2075.0,213.1747,213.5227,213.1747,213.4004,2075.0
2017-06-02 14:50:00,227.03,227.05,226.8,226.95,1026.0,213.5603,213.5792,213.344,213.4851,1026.0
2017-06-02 14:55:00,227.03,227.1,226.88,226.89,1496.0,213.5603,213.6262,213.4192,213.4287,1496.0
2017-06-02 15:00:00,226.84,227.17,226.65,227.16,2653.0,213.3816,213.692,213.2029,213.6826,2653.0
2017-06-02 15:05:00,227.13,227.13,226.92,226.92,1200.0,213.6544,213.6544,213.4569,213.4569,1200.0
2017-06-02 15:10:00,226.88,226.95,226.82,226.89,900.0,213.4192,213.4851,213.3628,213.4287,900.0
2017-06-02 15:15:00,226.87,226.87,226.49,226.65,2077.0,213.4098,213.4098,213.0524,213.2029,2077.0
2017-06-02 15:20:00,226.61,226.69,226.61,226.61,600.0,213.1653,213.2405,213.1653,213.1653,600.0
2017-06-02 15:25:00,226.6,226.74,226.56,226.57,1300.0,213.1559,213.2876,213.1182,213.1276,1300.0
2017-06-02 15:30:00,226.65,226.7,226.5,226.53,4687.0,213.2029,213.2499,213.0618,213.09,4687.0
2017-06-02 15:35:00,226.59,226.84,226.49,226.76,4912.0,213.1465,213.3816,213.0524,213.3064,4912.0
2017-06-02 15:40:00,226.7,226.74,226.1,226.17,5916.0,213.2499,213.2876,212.6855,212.7514,5916.0
2017-06-02 15:45:00,226.26,226.64,226.26,226.28,6433.0,212.836,213.1935,212.836,212.8548,6433.0
2017-06-02 15:50:00,226.37,226.48,226.15,226.15,5454.0,212.9395,213.043,212.7326,212.7326,5454.0
2017-06-02 15:55:00,226.16,226.54,226.16,226.44,29205.0,212.742,213.0994,212.742,213.0054,29205.0
2017-06-05 09:30:00,226.33,226.33,226.01,226.17,1273.0,212.9019,212.9019,212.6009,212.7514,1273.0
2017-06-05 09:35:00,226.45,226.45,226.45,226.45,100.0,213.0148,213.0148,213.0148,213.0148,100.0
2017-06-05 09:40:00,226.33,226.53,226.22,226.53,1522.0,212.9019,213.09,212.7984,213.09,1522.0
2017-06-05 09:45:00,226.47,226.52,226.07,226.5,4012.0,213.0336,213.0806,212.6573,213.0618,4012.0
2017-06-05 09:50:00,226.43,226.43,226.1,226.32,4438.0,212.9959,212.9959,212.6855,212.8925,4438.0
2017-06-05 09:55:00,226.25,227.23,226.25,227.01,14620.0,212.8266,213.7485,212.8266,213.5415,14620.0
2017-06-05 10:00:00,227.49,227.78,227.48,227.78,800.0,213.9931,214.2658,213.9836,214.2658,800.0
2017-06-05 10:05:00,227.71,227.72,227.49,227.72,1570.0,214.2,214.2094,213.9931,214.2094,1570.0
2017-06-05 10:10:00,227.82,227.82,227.6,227.6,1012.0,214.3035,214.3035,214.0965,214.0965,1012.0
2017-06-05 10:15:00,227.68,228.25,227.68,227.85,2125.0,214.1718,214.708,214.1718,214.3317,2125.0
2017-06-05 10:20:00,227.79,227.87,227.62,227.62,867.0,214.2753,214.3505,214.1153,214.1153,867.0
2017-06-05 10:25:00,227.92,228.03,227.58,227.58,10095.0,214.3975,214.501,214.0777,214.0777,10095.0
2017-06-05 10:30:00,227.64,227.65,227.06,227.06,6100.0,214.1342,214.1436,213.5886,213.5886,6100.0
2017-06-05 10:35:00,227.05,227.29,227.05,227.25,500.0,213.5792,213.8049,213.5792,213.7673,500.0
2017-06-05 10:40:00,227.23,227.3,227.09,227.09,800.0,213.7485,213.8143,213.6168,213.6168,800.0
2017-06-05 10:45:00,227.09,227.09,227.09,227.09,0.0,213.6168,213.6168,213.6168,213.6168,0.0
2017-06-05 10:50:00,227.07,227.07,226.84,226.84,2122.0,213.598,213.598,213.3816,213.3816,2122.0
2017-06-05 10:55:00,226.93,227.11,226.93,226.99,1100.0,213.4663,213.6356,213.4663,213.5227,1100.0
2017-06-05 11:00:00,227.04,227.04,226.12,226.24,4000.0,213.5698,213.5698,212.7043,212.8172,4000.0
2017-06-05 11:05:00,226.23,226.4,226.22,226.36,4600.0,212.8078,212.9677,212.7984,212.9301,4600.0
2017-06-05 11:10:00,226.22,226.37,226.08,226.32,1417.0,212.7984,212.9395,212.6667,212.8925,1417.0
2017-06-05 11:15:00,226.26,226.48,226.21,226.21,4700.0,212.836,213.043,212.789,212.789,4700.0
2017-06-05 11:20:00,226.35,226.54,226.13,226.31,8724.0,212.9207,213.0994,212.7137,212.8831,8724.0
2017-06-05 11:25:00,226.48,226.53,226.43,226.45,818.0,213.043,213.09,212.9959,213.0148,818.0
2017-06-05 11:30:00,226.6,226.66,226.47,226.61,3400.0,213.1559,213.2123,213.0336,213.1653,3400.0
2017-06-05 11:35:00,226.78,226.78,226.56,226.65,2300.0,213.3252,213.3252,213.1182,213.2029,2300.0
2017-06-05 11:40:00,226.66,226.75,226.36,226.48,3108.0,213.2123,213.297,212.9301,213.043,3108.0
2017-06-05 11:45:00,226.41,226.71,226.36,226.6,2400.0,212.9771,213.2593,212.9301,213.1559,2400.0
2017-06-05 11:50:00,226.52,226.83,226.45,226.77,2997.0,213.0806,213.3722,213.0148,213.3158,2997.0
2017-06-05 11:55:00,226.8,227.13,226.78,226.94,1920.0,213.344,213.6544,213.3252,213.4757,1920.0
2017-06-05 12:00:00,227.0,227.32,227.0,227.01,3200.0,213.5321,213.8331,213.5321,213.5415,3200.0
2017-06-05 12:05:00,227.02,227.02,226.62,226.66,1107.0,213.5509,213.5509,213.1747,213.2123,1107.0
2017-06-05 12:10:00,226.63,226.86,226.32,226.57,11771.0,213.1841,213.4004,212.8925,213.1276,11771.0
2017-06-05 12:15:00,226.57,226.85,226.37,226.85,10765.0,213.1276,213.391,212.9395,213.391,10765.0
2017-06-05 12:20:00,226.87,227.11,226.73,227.06,10397.0,213.4098,213.6356,213.2781,213.5886,10397.0
2017-06-05 12:25:00,227.11,227.25,227.03,227.05,4994.0,213.6356,213.7673,213.5603,213.5792,4994.0
2017-06-05 12:30:00,227.0,227.0,227.0,227.0,100.0,213.5321,213.5321,213.5321,213.5321,100.0
2017-06-05 12:35:00,226.86,226.86,226.86,226.86,100.0,213.4004,213.4004,213.4004,213.4004,100.0
2017-06-05 12:40:00,226.75,226.75,226.67,226.68,400.0,213.297,213.297,213.2217,213.2311,400.0
2017-06-05 12:45:00,226.82,226.97,226.82,226.97,537.0,213.3628,213.5039,213.3628,213.5039,537.0
2017-06-05 12:50:00,226.81,226.86,226.66,226.86,707.0,213.3534,213.4004,213.2123,213.4004,707.0
2017-06-05 12:55:00,226.71,226.9,226.71,226.9,500.0,213.2593,213.4381,213.2593,213.4381,500.0
2017-06-05 13:00:00,226.91,227.07,226.91,226.92,1560.0,213.4475,213.598,213.4475,213.4569,1560.0
2017-06-05 13:05:00,226.87,227.03,226.87,227.02,904.0,213.4098,213.5603,213.4098,213.5509,904.0
2017-06-05 13:10:00,227.01,227.08,227.01,227.08,427.0,213.5415,213.6074,213.5415,213.6074,427.0
2017-06-05 13:15:00,227.0,227.23,227.0,227.18,574.0,213.5321,213.7485,213.5321,213.7014,574.0
2017-06-05 13:20:00,227.18,227.23,227.18,227.22,300.0,213.7014,213.7485,213.7014,213.7391,300.0
2017-06-05 13:25:00,227.11,227.22,227.11,227.21,308.0,213.6356,213.7391,213.6356,213.7297,308.0
2017-06-05 13:30:00,227.1,227.11,226.86,227.01,3180.0,213.6262,213.6356,213.4004,213.5415,3180.0
2017-06-05 13:35:00,227.01,227.01,227.01,227.01,0.0,213.5415,213.5415,213.5415,213.5415,0.0
2017-06-05 13:40:00,226.8,226.95,226.7,226.95,1501.0,213.344,213.4851,213.2499,213.4851,1501.0
2017-06-05 13:45:00,226.73,226.93,226.73,226.93,387.0,213.2781,213.4663,213.2781,213.4663,387.0
2017-06-05 13:50:00,226.97,227.22,226.87,226.87,1080.0,213.5039,213.7391,213.4098,213.4098,1080.0
2017-06-05 13:55:00,226.87,227.09,226.87,227.07,3304.0,213.4098,213.6168,213.4098,213.598,3304.0
2017-06-05 14:00:00,227.16,227.53,227.09,227.41,7300.0,213.6826,214.0307,213.6168,213.9178,7300.0
2017-06-05 14:05:00,227.41,227.61,227.36,227.6,5948.0,213.9178,214.1059,213.8708,214.0965,5948.0
2017-06-05 14:10:00,227.64,227.75,227.45,227.45,2915.0,214.1342,214.2376,213.9554,213.9554,2915.0
2017-06-05 14:15:00,227.34,227.54,227.34,227.41,300.0,213.852,214.0401,213.852,213.9178,300.0
2017-06-05 14:20:00,227.46,227.7,227.45,227.68,1609.0,213.9648,214.1906,213.9554,214.1718,1609.0
2017-06-05 14:25:00,227.63,228.01,227.63,227.98,3171.0,214.1247,214.4822,214.1247,214.454,3171.0
2017-06-05 14:30:00,227.89,227.9,227.58,227.75,1463.0,214.3693,214.3787,214.0777,214.2376,1463.0
2017-06-05 14:35:00,227.75,227.75,227.59,227.59,500.0,214.2376,214.2376,214.0871,214.0871,500.0
2017-06-05 14:40:00,227.79,227.86,227.7,227.82,2149.0,214.2753,214.3411,214.1906,214.3035,2149.0
2017-06-05 14:45:00,227.75,227.89,227.71,227.89,1400.0,214.2376,214.3693,214.2,214.3693,1400.0
2017-06-05 14:50:00,227.94,228.14,227.94,228.14,1696.0,214.4164,214.6045,214.4164,214.6045,1696.0
2017-06-05 14:55:00,228.06,228.13,227.8,227.8,1050.0,214.5292,214.5951,214.2847,214.2847,1050.0
2017-06-05 15:00:00,227.8,227.8,227.8,227.8,0.0,214.2847,214.2847,214.2847,214.2847,0.0
2017-06-05 15:05:00,227.85,227.95,227.75,227.87,1750.0,214.3317,214.4258,214.2376,214.3505,1750.0
2017-06-05 15:10:00,227.88,227.88,227.75,227.75,497.0,214.3599,214.3599,214.2376,214.2376,497.0
2017-06-05 15:15:00,227.83,227.85,227.53,227.58,4721.0,214.3129,214.3317,214.0307,214.0777,4721.0
2017-06-05 15:20:00,227.47,227.49,227.3,227.3,700.0,213.9742,213.9931,213.8143,213.8143,700.0
2017-06-05 15:25:00,227.4,227.64,227.35,227.64,2962.0,213.9084,214.1342,213.8614,214.1342,2962.0
2017-06-05 15:30:00,227.65,227.66,227.36,227.49,3100.0,214.1436,214.153,213.8708,213.9931,3100.0
2017-06-05 15:35:00,227.5,227.79,227.5,227.79,2600.0,214.0025,214.2753,214.0025,214.2753,2600.0
2017-06-05 15:40:00,227.65,227.71,227.53,227.64,2130.0,214.1436,214.2,214.0307,214.1342,2130.0
2017-06-05 15:45:00,227.63,227.63,227.45,227.49,4818.0,214.1247,214.1247,213.9554,213.9931,4818.0
2017-06-05 15:50:00,227.5,227.65,227.47,227.56,8936.0,214.0025,214.1436,213.9742,214.0589,8936.0
2017-06-05 15:55:00,227.56,227.77,227.49,227.59,15492.0,214.0589,214.2564,213.9931,214.0871,15492.0
2017-06-06 09:30:00,227.04,227.3,225.95,226.62,8502.0,213.5698,213.8143,212.5444,213.1747,8502.0
2017-06-06 09:35:00,225.94,225.94,225.94,225.94,100.0,212.535,212.535,212.535,212.535,100.0
2017-06-06 09:40:00,225.69,227.25,225.69,227.03,6800.0,212.2998,213.7673,212.2998,213.5603,6800.0
2017-06-06 09:45:00,226.92,226.95,226.3,226.72,10730.0,213.4569,213.4851,212.8737,213.2687,10730.0
2017-06-06 09:50:00,226.61,227.38,226.33,227.38,14278.0,213.1653,213.8896,212.9019,213.8896,14278.0
2017-06-06 09:55:00,227.38,228.7,227.32,228.59,11076.0,213.8896,215.1313,213.8331,215.0278,11076.0
2017-06-06 10:00:00,228.86,229.24,228.14,228.31,9671.0,215.2818,215.6392,214.6045,214.7644,9671.0
2017-06-06 10:05:00,228.25,228.5,227.66,227.81,6178.0,214.708,214.9431,214.153,214.2941,6178.0
2017-06-06 10:10:00,227.86,228.35,227.67,227.75,9021.0,214.3411,214.802,214.1624,214.2376,9021.0
2017-06-06 10:15:00,227.74,227.82,227.27,227.61,4800.0,214.2282,214.3035,213.7861,214.1059,4800.0
2017-06-06 10:20:00,227.64,227.65,227.07,227.07,6400.0,214.1342,214.1436,213.598,213.598,6400.0
2017-06-06 10:25:00,227.2,227.25,226.91,227.0,2100.0,213.7203,213.7673,213.4475,213.5321,2100.0
2017-06-06 10:30:00,227.04,227.25,226.79,227.25,5207.0,213.5698,213.7673,213.3346,213.7673,5207.0
2017-06-06 10:35:00,227.44,227.8,227.31,227.62,3000.0,213.946,214.2847,213.8237,214.1153,3000.0
2017-06-06 10:40:00,227.6,228.3,227.56,228.1,6812.0,214.0965,214.755,214.0589,214.5669,6812.0
2017-06-06 10:45:00,228.15,228.15,227.74,227.74,800.0,214.6139,214.6139,214.2282,214.2282,800.0
2017-06-06 10:50:00,227.89,227.99,227.24,227.24,4801.0,214.3693,214.4634,213.7579,213.7579,4801.0
2017-06-06 10:55:00,227.24,227.29,227.05,227.16,3270.0,213.7579,213.8049,213.5792,213.6826,3270.0
2017-06-06 11:00:00,227.1,227.2,226.94,227.02,1620.0,213.6262,213.7203,213.4757,213.5509,1620.0
2017-06-06 11:05:00,226.87,227.18,226.74,227.15,2842.0,213.4098,213.7014,213.2876,213.6732,2842.0
2017-06-06 11:10:00,227.28,227.31,226.94,227.0,2001.0,213.7955,213.8237,213.4757,213.5321,2001.0
2017-06-06 11:15:00,226.86,226.86,226.5,226.65,1003.0,213.4004,213.4004,213.0618,213.2029,1003.0
2017-06-06 11:20:00,226.82,227.02,226.8,226.85,1300.0,213.3628,213.5509,213.344,213.391,1300.0
2017-06-06 11:25:00,226.84,226.86,226.66,226.83,900.0,213.3816,213.4004,213.2123,213.3722,900.0
2017-06-06 11:30:00,226.64,226.72,226.63,226.72,700.0,213.1935,213.2687,213.1841,213.2687,700.0
2017-06-06 11:35:00,226.7,226.7,226.46,226.6,3101.0,213.2499,213.2499,213.0242,213.1559,3101.0
2017-06-06 11:40:00,226.49,227.07,226.49,227.0,4800.0,213.0524,213.598,213.0524,213.5321,4800.0
2017-06-06 11:45:00,227.04,227.35,226.79,226.8,4305.0,213.5698,213.8614,213.3346,213.344,4305.0
2017-06-06 11:50:00,227.02,227.19,226.88,226.98,10012.0,213.5509,213.7109,213.4192,213.5133,10012.0
2017-06-06 11:55:00,226.96,227.04,226.78,226.81,7032.0,213.4945,213.5698,213.3252,213.3534,7032.0
2017-06-06 12:00:00,226.85,226.86,226.52,226.67,11063.0,213.391,213.4004,213.0806,213.2217,11063.0
2017-06-06 12:05:00,227.0,227.0,226.59,226.7,7646.0,213.5321,213.5321,213.1465,213.2499,7646.0
2017-06-06 12:10:00,226.71,226.86,226.65,226.68,2600.0,213.2593,213.4004,213.2029,213.2311,2600.0
2017-06-06 12:15:00,226.8,226.93,226.57,226.57,1050.0,213.344,213.4663,213.1276,213.1276,1050.0
2017-06-06 12:20:00,226.63,226.75,226.63,226.75,500.0,213.1841,213.297,213.1841,213.297,500.0
2017-06-06 12:25:00,226.72,226.72,226.49,226.68,2000.0,213.2687,213.2687,213.0524,213.2311,2000.0
2017-06-06 12:30:00,226.58,226.6,226.34,226.34,2500.0,213.137,213.1559,212.9113,212.9113,2500.0
2017-06-06 12:35:00,226.48,226.48,226.25,226.37,700.0,213.043,213.043,212.8266,212.9395,700.0
2017-06-06 12:40:00,226.36,226.36,226.21,226.27,3900.0,212.9301,212.9301,212.789,212.8454,3900.0
2017-06-06 12:45:00,226.36,226.41,226.14,226.16,6159.0,212.9301,212.9771,212.7232,212.742,6159.0
2017-06-06 12:50:00,226.21,226.42,226.21,226.28,3820.0,212.789,212.9865,212.789,212.8548,3820.0
2017-06-06 12:55:00,226.15,226.24,226.1,226.2,3000.0,212.7326,212.8172,212.6855,212.7796,3000.0
2017-06-06 13:00:00,226.21,226.29,226.13,226.22,983.0,212.789,212.8643,212.7137,212.7984,983.0
2017-06-06 13:05:00,226.15,226.25,225.95,226.25,3010.0,212.7326,212.8266,212.5444,212.8266,3010.0
2017-06-06 13:10:00,226.18,226.18,226.08,226.08,1771.0,212.7608,212.7608,212.6667,212.6667,1771.0
2017-06-06 13:15:00,226.21,226.26,226.02,226.15,2726.0,212.789,212.836,212.6103,212.7326,2726.0
2017-06-06 13:20:00,226.25,226.25,226.14,226.24,400.0,212.8266,212.8266,212.7232,212.8172,400.0
2017-06-06 13:25:00,226.09,226.23,226.0,226.14,1400.0,212.6761,212.8078,212.5915,212.7232,1400.0
2017-06-06 13:30:00,226.26,226.45,226.14,226.43,3600.0,212.836,213.0148,212.7232,212.9959,3600.0
2017-06-06 13:35:00,226.2,226.38,226.2,226.31,4450.0,212.7796,212.9489,212.7796,212.8831,4450.0
2017-06-06 13:40:00,226.24,226.3,226.12,226.12,1500.0,212.8172,212.8737,212.7043,212.7043,1500.0
2017-06-06 13:45:00,226.1,226.1,226.05,226.05,300.0,212.6855,212.6855,212.6385,212.6385,300.0
2017-06-06 13:50:00,226.13,226.2,225.86,225.86,3421.0,212.7137,212.7796,212.4598,212.4598,3421.0
2017-06-06 13:55:00,225.86,226.0,225.71,225.91,1234.0,212.4598,212.5915,212.3187,212.5068,1234.0
2017-06-06 14:00:00,225.84,226.1,225.83,226.06,5011.0,212.4409,212.6855,212.4315,212.6479,5011.0
2017-06-06 14:05:00,225.92,226.06,225.9,225.97,2800.0,212.5162,212.6479,212.4974,212.5632,2800.0
2017-06-06 14:10:00,226.05,226.06,225.89,226.02,1100.0,212.6385,212.6479,212.488,212.6103,1100.0
2017-06-06 14:15:00,226.1,226.25,226.0,226.16,5533.0,212.6855,212.8266,212.5915,212.742,5533.0
2017-06-06 14:20:00,225.98,226.15,225.96,225.96,400.0,212.5726,212.7326,212.5538,212.5538,400.0
2017-06-06 14:25:00,225.93,226.06,225.89,226.06,985.0,212.5256,212.6479,212.488,212.6479,985.0
2017-06-06 14:30:00,226.11,226.12,226.04,226.05,500.0,212.6949,212.7043,212.6291,212.6385,500.0
2017-06-06 14:35:00,226.2,226.22,226.03,226.03,1451.0,212.7796,212.7984,212.6197,212.6197,1451.0
2017-06-06 14:40:00,226.15,226.46,226.09,226.25,6946.0,212.7326,213.0242,212.6761,212.8266,6946.0
2017-06-06 14:45:00,226.39,226.41,226.28,226.28,3360.0,212.9583,212.9771,212.8548,212.8548,3360.0
2017-06-06 14:50:00,226.33,226.47,226.3,226.44,594.0,212.9019,213.0336,212.8737,213.0054,594.0
2017-06-06 14:55:00,226.57,226.62,226.46,226.46,1000.0,213.1276,213.1747,213.0242,213.0242,1000.0
2017-06-06 15:00:00,226.46,226.61,226.46,226.5,3436.0,213.0242,213.1653,213.0242,213.0618,3436.0
2017-06-06 15:05:00,226.39,226.47,226.25,226.36,1200.0,212.9583,213.0336,212.8266,212.9301,1200.0
2017-06-06 15:10:00,226.28,226.5,226.19,226.5,4706.0,212.8548,213.0618,212.7702,213.0618,4706.0
2017-06-06 15:15:00,226.57,226.58,226.46,226.46,500.0,213.1276,213.137,213.0242,213.0242,500.0
2017-06-06 15:20:00,226.46,226.46,226.39,226.4,500.0,213.0242,213.0242,212.9583,212.9677,500.0
2017-06-06 15:25:00,226.49,226.6,226.28,226.28,3784.0,213.0524,213.1559,212.8548,212.8548,3784.0
2017-06-06 15:30:00,226.26,226.26,225.78,225.9,3751.0,212.836,212.836,212.3845,212.4974,3751.0
2017-06-06 15:35:00,225.91,226.12,225.7,226.12,1300.0,212.5068,212.7043,212.3093,212.7043,1300.0
2017-06-06 15:40:00,226.06,226.16,226.03,226.03,2090.0,212.6479,212.742,212.6197,212.6197,2090.0
2017-06-06 15:45:00,225.98,225.98,225.59,225.78,5258.0,212.5726,212.5726,212.2058,212.3845,5258.0
2017-06-06 15:50:00,225.72,225.87,225.51,225.51,6905.0,212.3281,212.4692,212.1305,212.1305,6905.0
2017-06-06 15:55:00,225.51,225.78,225.35,225.67,12503.0,212.1305,212.3845,211.98,212.281,12503.0
2017-06-07 09:30:00,225.91,226.78,225.91,226.48,2572.0,212.5068,213.3252,212.5068,213.043,2572.0
2017-06-07 09:35:00,226.5,226.76,226.19,226.75,3685.0,213.0618,213.3064,212.7702,213.297,3685.0
2017-06-07 09:40:00,227.11,227.45,226.72,227.31,5225.0,213.6356,213.9554,213.2687,213.8237,5225.0
2017-06-07 09:45:00,227.01,228.09,227.0,227.85,4175.0,213.5415,214.5575,213.5321,214.3317,4175.0
2017-06-07 09:50:00,227.92,228.13,227.42,227.94,4100.0,214.3975,214.5951,213.9272,214.4164,4100.0
2017-06-07 09:55:00,227.94,227.94,227.94,227.94,0.0,214.4164,214.4164,214.4164,214.4164,0.0
2017-06-07 10:00:00,227.87,229.09,227.87,228.87,14316.0,214.3505,215.4981,214.3505,215.2912,14316.0
2017-06-07 10:05:00,229.0,229.4,228.85,229.3,2900.0,215.4135,215.7897,215.2724,215.6957,2900.0
2017-06-07 10:10:00,229.43,229.98,229.23,229.68,13776.0,215.818,216.3353,215.6298,216.0531,13776.0
2017-06-07 10:15:00,229.6,229.96,229.57,229.61,6223.0,215.9779,216.3165,215.9496,215.9873,6223.0
2017-06-07 10:20:00,229.5,229.61,229.0,229.22,1200.0,215.8838,215.9873,215.4135,215.6204,1200.0
2017-06-07 10:25:00,229.02,229.36,229.0,229.09,8904.0,215.4323,215.7521,215.4135,215.4981,8904.0
2017-06-07 10:30:00,228.98,229.11,227.14,227.63,26021.0,215.3947,215.5169,213.6638,214.1247,26021.0
2017-06-07 10:35:00,227.61,227.83,227.61,227.75,1100.0,214.1059,214.3129,214.1059,214.2376,1100.0
2017-06-07 10:40:00,227.63,228.31,227.44,228.31,14015.0,214.1247,214.7644,213.946,214.7644,14015.0
2017-06-07 10:45:00,228.38,228.76,228.38,228.76,1282.0,214.8303,215.1877,214.8303,215.1877,1282.0
2017-06-07 10:50:00,228.64,228.97,228.19,228.93,8432.0,215.0748,215.3852,214.6515,215.3476,8432.0
2017-06-07 10:55:00,228.98,229.5,228.98,229.49,14330.0,215.3947,215.8838,215.3947,215.8744,14330.0
2017-06-07 11:00:00,229.4,229.45,229.29,229.45,2217.0,215.7897,215.8368,215.6863,215.8368,2217.0
2017-06-07 11:05:00,229.64,229.8,229.52,229.72,14474.0,216.0155,216.166,215.9026,216.0907,14474.0
2017-06-07 11:10:00,229.73,229.73,229.29,229.62,8808.0,216.1002,216.1002,215.6863,215.9967,8808.0
2017-06-07 11:15:00,229.58,229.63,229.35,229.5,2925.0,215.9591,216.0061,215.7427,215.8838,2925.0
2017-06-07 11:20:00,229.48,229.57,229.37,229.57,4241.0,215.865,215.9496,215.7615,215.9496,4241.0
2017-06-07 11:25:00,229.57,229.57,229.35,229.42,3816.0,215.9496,215.9496,215.7427,215.8085,3816.0
2017-06-07 11:30:00,229.45,229.72,229.3,229.57,3304.0,215.8368,216.0907,215.6957,215.9496,3304.0
2017-06-07 11:35:00,229.54,229.69,229.44,229.5,4320.0,215.9214,216.0625,215.8274,215.8838,4320.0
2017-06-07 11:40:00,229.5,229.53,229.38,229.5,1392.0,215.8838,215.912,215.7709,215.8838,1392.0
2017-06-07 11:45:00,229.51,229.51,229.09,229.09,2612.0,215.8932,215.8932,215.4981,215.4981,2612.0
2017-06-07 11:50:00,228.47,228.74,228.46,228.69,600.0,214.9149,215.1689,214.9055,215.1219,600.0
2017-06-07 11:55:00,228.75,228.8,228.49,228.49,800.0,215.1783,215.2253,214.9337,214.9337,800.0
2017-06-07 12:00:00,228.18,228.18,228.02,228.06,400.0,214.6421,214.6421,214.4916,214.5292,400.0
2017-06-07 12:05:00,228.2,228.2,227.91,227.91,400.0,214.6609,214.6609,214.3881,214.3881,400.0
2017-06-07 12:10:00,228.1,228.14,228.1,228.14,2268.0,214.5669,214.6045,214.5669,214.6045,2268.0
2017-06-07 12:15:00,228.25,228.25,228.25,228.25,100.0,214.708,214.708,214.708,214.708,100.0
2017-06-07 12:20:00,228.24,228.3,228.1,228.15,1500.0,214.6986,214.755,214.5669,214.6139,1500.0
2017-06-07 12:25:00,228.2,228.2,228.19,228.2,137.0,214.6609,214.6609,214.6515,214.6609,137.0
2017-06-07 12:30:00,228.18,228.26,227.9,228.0,1810.0,214.6421,214.7174,214.3787,214.4728,1810.0
2017-06-07 12:35:00,228.0,228.01,228.0,228.01,510.0,214.4728,214.4822,214.4728,214.4822,510.0
2017-06-07 12:40:00,228.02,228.02,227.76,227.76,300.0,214.4916,214.4916,214.247,214.247,300.0
2017-06-07 12:45:00,227.74,227.74,227.4,227.4,1319.0,214.2282,214.2282,213.9084,213.9084,1319.0
2017-06-07 12:50:00,227.45,227.6,227.35,227.56,4875.0,213.9554,214.0965,213.8614,214.0589,4875.0
2017-06-07 12:55:00,227.72,227.78,227.65,227.76,1603.0,214.2094,214.2658,214.1436,214.247,1603.0
2017-06-07 13:00:00,227.81,228.05,227.72,228.05,400.0,214.2941,214.5198,214.2094,214.5198,400.0
2017-06-07 13:05:00,227.82,227.83,227.82,227.83,200.0,214.3035,214.3129,214.3035,214.3129,200.0
2017-06-07 13:10:00,227.75,227.89,227.64,227.89,600.0,214.2376,214.3693,214.1342,214.3693,600.0
2017-06-07 13:15:00,227.88,227.93,227.57,227.57,7152.0,214.3599,214.407,214.0683,214.0683,7152.0
2017-06-07 13:20:00,227.51,227.76,227.51,227.61,3301.0,214.0119,214.247,214.0119,214.1059,3301.0
2017-06-07 13:25:00,227.66,227.81,227.63,227.68,1800.0,214.153,214.2941,214.1247,214.1718,1800.0
2017-06-07 13:30:00,227.68,227.68,227.68,227.68,0.0,214.1718,214.1718,214.1718,214.1718,0.0
2017-06-07 13:35:00,227.89,227.9,227.69,227.83,521.0,214.3693,214.3787,214.1812,214.3129,521.0
2017-06-07 13:40:00,227.96,227.98,227.74,227.74,1390.0,214.4352,214.454,214.2282,214.2282,1390.0
2017-06-07 13:45:00,227.94,227.94,227.8,227.8,618.0,214.4164,214.4164,214.2847,214.2847,618.0
2017-06-07 13:50:00,227.85,228.05,227.85,228.05,2487.0,214.3317,214.5198,214.3317,214.5198,2487.0
2017-06-07 13:55:00,228.0,228.2,227.9,228.0,6300.0,214.4728,214.6609,214.3787,214.4728,6300.0
2017-06-07 14:00:00,227.9,228.06,227.9,228.01,1777.0,214.3787,214.5292,214.3787,214.4822,1777.0
2017-06-07 14:05:00,228.15,228.25,228.09,228.09,1000.0,214.6139,214.708,214.5575,214.5575,1000.0
2017-06-07 14:10:00,228.01,228.01,227.55,227.86,3452.0,214.4822,214.4822,214.0495,214.3411,3452.0
2017-06-07 14:15:00,227.7,227.71,227.4,227.55,1519.0,214.1906,214.2,213.9084,214.0495,1519.0
2017-06-07 14:20:00,227.39,227.52,227.39,227.5,3315.0,213.899,214.0213,213.899,214.0025,3315.0
2017-06-07 14:25:00,227.76,227.88,227.75,227.88,414.0,214.247,214.3599,214.2376,214.3599,414.0
2017-06-07 14:30:00,227.93,228.27,227.93,228.27,549.0,214.407,214.7268,214.407,214.7268,549.0
2017-06-07 14:35:00,228.28,228.54,228.23,228.24,5323.0,214.7362,214.9808,214.6892,214.6986,5323.0
2017-06-07 14:40:00,228.35,228.42,228.35,228.4,400.0,214.802,214.8679,214.802,214.8491,400.0
2017-06-07 14:45:00,228.4,228.86,228.4,228.78,2416.0,214.8491,215.2818,214.8491,215.2065,2416.0
2017-06-07 14:50:00,228.77,229.0,227.82,228.16,7405.0,215.1971,215.4135,214.3035,214.6233,7405.0
2017-06-07 14:55:00,228.14,228.32,227.99,228.31,1541.0,214.6045,214.7738,214.4634,214.7644,1541.0
2017-06-07 15:00:00,228.33,228.49,228.2,228.4,1500.0,214.7832,214.9337,214.6609,214.8491,1500.0
2017-06-07 15:05:00,228.32,228.48,228.32,228.48,600.0,214.7738,214.9243,214.7738,214.9243,600.0
2017-06-07 15:10:00,228.26,228.39,228.23,228.36,1700.0,214.7174,214.8397,214.6892,214.8114,1700.0
2017-06-07 15:15:00,228.36,228.46,228.35,228.46,2364.0,214.8114,214.9055,214.802,214.9055,2364.0
2017-06-07 15:20:00,228.46,228.47,228.38,228.47,700.0,214.9055,214.9149,214.8303,214.9149,700.0
2017-06-07 15:25:00,228.53,228.69,228.53,228.69,900.0,214.9714,215.1219,214.9714,215.1219,900.0
2017-06-07 15:30:00,228.64,228.64,228.14,228.22,4353.0,215.0748,215.0748,214.6045,214.6797,4353.0
2017-06-07 15:35:00,228.21,228.24,228.0,228.03,8232.0,214.6703,214.6986,214.4728,214.501,8232.0
2017-06-07 15:40:00,228.0,228.27,227.96,228.27,3950.0,214.4728,214.7268,214.4352,214.7268,3950.0
2017-06-07 15:45:00,228.22,228.23,227.19,227.45,18936.0,214.6797,214.6892,213.7109,213.9554,18936.0
2017-06-07 15:50:00,227.45,227.48,227.05,227.28,16460.0,213.9554,213.9836,213.5792,213.7955,16460.0
2017-06-07 15:55:00,227.3,227.53,227.15,227.53,9966.0,213.8143,214.0307,213.6732,214.0307,9966.0
2017-06-08 09:30:00,228.1,228.21,226.06,227.84,4048.0,214.5669,214.6703,212.6479,214.3223,4048.0
2017-06-08 09:35:00,227.68,228.66,227.24,227.73,4216.0,214.1718,215.0936,213.7579,214.2188,4216.0
2017-06-08 09:40:00,228.08,229.05,227.87,228.86,2690.0,214.5481,215.4605,214.3505,215.2818,2690.0
2017-06-08 09:45:00,229.28,229.28,227.25,228.15,12702.0,215.6769,215.6769,213.7673,214.6139,12702.0
2017-06-08 09:50:00,228.12,228.62,227.84,228.54,5937.0,214.5857,215.056,214.3223,214.9808,5937.0
2017-06-08 09:55:00,228.51,228.81,228.08,228.59,7515.0,214.9525,215.2347,214.5481,215.0278,7515.0
2017-06-08 10:00:00,227.89,228.09,227.16,227.54,4436.0,214.3693,214.5575,213.6826,214.0401,4436.0
2017-06-08 10:05:00,227.32,228.09,227.17,228.01,1300.0,213.8331,214.5575,213.692,214.4822,1300.0
2017-06-08 10:10:00,228.27,228.47,227.54,227.87,2400.0,214.7268,214.9149,214.0401,214.3505,2400.0
2017-06-08 10:15:00,227.89,228.44,227.86,228.27,6600.0,214.3693,214.8867,214.3411,214.7268,6600.0
2017-06-08 10:20:00,228.59,228.76,228.39,228.74,2900.0,215.0278,215.1877,214.8397,215.1689,2900.0
2017-06-08 10:25:00,228.26,228.52,228.26,228.44,700.0,214.7174,214.9619,214.7174,214.8867,700.0
2017-06-08 10:30:00,228.33,228.33,227.66,227.8,2908.0,214.7832,214.7832,214.153,214.2847,2908.0
2017-06-08 10:35:00,227.87,228.25,227.66,227.71,15912.0,214.3505,214.708,214.153,214.2,15912.0
2017-06-08 10:40:00,227.91,228.08,227.81,228.03,700.0,214.3881,214.5481,214.2941,214.501,700.0
2017-06-08 10:45:00,227.77,228.42,227.77,228.42,2343.0,214.2564,214.8679,214.2564,214.8679,2343.0
2017-06-08 10:50:00,228.37,228.85,228.37,228.63,2148.0,214.8208,215.2724,214.8208,215.0654,2148.0
2017-06-08 10:55:00,228.55,228.97,228.51,228.75,2438.0,214.9902,215.3852,214.9525,215.1783,2438.0
2017-06-08 11:00:00,228.94,229.57,228.93,229.35,3238.0,215.357,215.9496,215.3476,215.7427,3238.0
2017-06-08 11:05:00,229.27,229.58,229.15,229.52,5143.0,215.6674,215.9591,215.5546,215.9026,5143.0
2017-06-08 11:10:00,229.69,229.8,229.36,229.77,5445.0,216.0625,216.166,215.7521,216.1378,5445.0
2017-06-08 11:15:00,229.65,230.34,229.65,230.07,3751.0,216.0249,216.674,216.0249,216.42,3751.0
2017-06-08 11:20:00,230.08,230.32,230.08,230.14,300.0,216.4294,216.6552,216.4294,216.4858,300.0
2017-06-08 11:25:00,230.16,230.75,229.93,230.7,6747.0,216.5046,217.0596,216.2883,217.0126,6747.0
2017-06-08 11:30:00,230.74,230.76,230.14,230.2,4761.0,217.0502,217.069,216.4858,216.5423,4761.0
2017-06-08 11:35:00,229.99,230.41,229.97,230.41,3400.0,216.3447,216.7398,216.3259,216.7398,3400.0
2017-06-08 11:40:00,230.36,230.37,230.35,230.37,751.0,216.6928,216.7022,216.6834,216.7022,751.0
2017-06-08 11:45:00,230.36,230.93,230.36,230.93,3654.0,216.6928,217.229,216.6928,217.229,3654.0
2017-06-08 11:50:00,230.77,231.27,230.46,231.21,6293.0,217.0785,217.5488,216.7868,217.4923,6293.0
2017-06-08 11:55:00,231.28,232.35,231.23,232.18,12791.0,217.5582,218.5647,217.5112,218.4048,12791.0
2017-06-08 12:00:00,232.18,232.21,231.94,232.1,7300.0,218.4048,218.433,218.179,218.3295,7300.0
2017-06-08 12:05:00,232.07,232.14,232.0,232.14,4857.0,218.3013,218.3672,218.2355,218.3672,4857.0
2017-06-08 12:10:00,232.22,232.25,232.09,232.19,2430.0,218.4424,218.4706,218.3201,218.4142,2430.0
2017-06-08 12:15:00,232.22,232.43,232.22,232.35,1510.0,218.4424,218.64,218.4424,218.5647,1510.0
2017-06-08 12:20:00,232.42,232.5,232.24,232.38,7366.0,218.6306,218.7058,218.4612,218.5929,7366.0
2017-06-08 12:25:00,232.39,232.61,232.37,232.48,4741.0,218.6023,218.8093,218.5835,218.687,4741.0
2017-06-08 12:30:00,232.44,232.61,232.44,232.6,5750.0,218.6494,218.8093,218.6494,218.7999,5750.0
2017-06-08 12:35:00,232.62,232.74,232.56,232.56,1553.0,218.8187,218.9316,218.7623,218.7623,1553.0
2017-06-08 12:40:00,232.65,233.32,232.65,233.14,15800.0,218.8469,219.4772,218.8469,219.3078,15800.0
2017-06-08 12:45:00,233.14,233.71,233.14,233.69,5080.0,219.3078,219.844,219.3078,219.8252,5080.0
2017-06-08 12:50:00,233.6,233.99,233.5,233.99,2818.0,219.7405,220.1074,219.6465,220.1074,2818.0
2017-06-08 12:55:00,233.9,234.55,233.81,234.55,6187.0,220.0228,220.6342,219.9381,220.6342,6187.0
2017-06-08 13:00:00,234.55,234.57,234.28,234.5,10728.0,220.6342,220.653,220.3802,220.5872,10728.0
2017-06-08 13:05:00,234.39,234.49,234.22,234.47,4256.0,220.4837,220.5777,220.3238,220.5589,4256.0
2017-06-08 13:10:00,234.65,234.99,234.63,234.99,30813.0,220.7283,221.0481,220.7094,221.0481,30813.0
2017-06-08 13:15:00,235.07,235.08,234.97,235.04,1739.0,221.1233,221.1327,221.0293,221.0951,1739.0
2017-06-08 13:20:00,235.02,235.02,234.75,234.95,44764.0,221.0763,221.0763,220.8223,221.0105,44764.0
2017-06-08 13:25:00,234.94,235.0,234.53,234.54,5982.0,221.001,221.0575,220.6154,220.6248,5982.0
2017-06-08 13:30:00,234.43,234.43,233.64,233.68,4481.0,220.5213,220.5213,219.7782,219.8158,4481.0
2017-06-08 13:35:00,233.61,233.71,233.36,233.71,3620.0,219.75,219.844,219.5148,219.844,3620.0
2017-06-08 13:40:00,233.71,233.86,233.51,233.86,24977.0,219.844,219.9851,219.6559,219.9851,24977.0
2017-06-08 13:45:00,233.86,234.39,233.81,234.39,900.0,219.9851,220.4837,219.9381,220.4837,900.0
2017-06-08 13:50:00,234.39,234.68,234.26,234.26,4553.0,220.4837,220.7565,220.3614,220.3614,4553.0
2017-06-08 13:55:00,234.33,234.33,233.58,233.58,3900.0,220.4272,220.4272,219.7217,219.7217,3900.0
2017-06-08 14:00:00,233.58,233.82,233.35,233.4,3893.0,219.7217,219.9475,219.5054,219.5524,3893.0
2017-06-08 14:05:00,233.34,233.45,233.13,233.16,3929.0,219.496,219.5994,219.2984,219.3267,3929.0
2017-06-08 14:10:00,233.24,233.41,232.85,232.97,4400.0,219.4019,219.5618,219.035,219.1479,4400.0
2017-06-08 14:15:00,233.01,233.25,233.0,233.24,3375.0,219.1856,219.4113,219.1761,219.4019,3375.0
2017-06-08 14:20:00,233.2,233.23,232.89,233.02,2409.0,219.3643,219.3925,219.0727,219.195,2409.0
2017-06-08 14:25:00,232.98,233.09,232.84,232.84,2695.0,219.1573,219.2608,219.0256,219.0256,2695.0
2017-06-08 14:30:00,233.02,233.45,232.85,233.38,9785.0,219.195,219.5994,219.035,219.5336,9785.0
2017-06-08 14:35:00,233.52,233.64,233.16,233.24,2800.0,219.6653,219.7782,219.3267,219.4019,2800.0
2017-06-08 14:40:00,233.32,233.48,233.27,233.27,3800.0,219.4772,219.6277,219.4301,219.4301,3800.0
2017-06-08 14:45:00,233.4,233.41,232.44,232.59,6400.0,219.5524,219.5618,218.6494,218.7905,6400.0
2017-06-08 14:50:00,232.64,232.77,232.26,232.5,2500.0,218.8375,218.9598,218.4801,218.7058,2500.0
2017-06-08 14:55:00,232.36,232.45,232.05,232.06,3300.0,218.5741,218.6588,218.2825,218.2919,3300.0
2017-06-08 15:00:00,232.01,232.4,232.01,232.37,6072.0,218.2449,218.6117,218.2449,218.5835,6072.0
2017-06-08 15:05:00,232.26,232.26,231.79,231.94,3472.0,218.4801,218.4801,218.0379,218.179,3472.0
2017-06-08 15:10:00,231.94,231.94,231.49,231.81,6600.0,218.179,218.179,217.7557,218.0568,6600.0
2017-06-08 15:15:00,231.82,232.12,231.82,231.98,3800.0,218.0662,218.3484,218.0662,218.2167,3800.0
2017-06-08 15:20:00,231.97,232.06,231.82,231.86,11350.0,218.2073,218.2919,218.0662,218.1038,11350.0
2017-06-08 15:25:00,231.91,232.06,231.86,232.06,4470.0,218.1508,218.2919,218.1038,218.2919,4470.0
2017-06-08 15:30:00,232.02,232.07,231.82,231.97,8773.0,218.2543,218.3013,218.0662,218.2073,8773.0
2017-06-08 15:35:00,231.96,231.96,231.72,231.83,3720.0,218.1979,218.1979,217.9721,218.0756,3720.0
2017-06-08 15:40:00,231.82,232.09,231.68,231.89,5287.0,218.0662,218.3201,217.9345,218.132,5287.0
2017-06-08 15:45:00,231.72,232.09,231.72,232.09,9855.0,217.9721,218.3201,217.9721,218.3201,9855.0
2017-06-08 15:50:00,231.96,232.22,231.96,232.14,15519.0,218.1979,218.4424,218.1979,218.3672,15519.0
2017-06-08 15:55:00,232.14,232.27,231.95,232.01,20359.0,218.3672,218.4895,218.1884,218.2449,20359.0
2017-06-09 09:30:00,233.11,233.11,232.12,232.14,3777.0,219.2796,219.2796,218.3484,218.3672,3777.0
2017-06-09 09:35:00,233.01,233.34,232.3,232.98,2121.0,219.1856,219.496,218.5177,219.1573,2121.0
2017-06-09 09:40:00,233.06,234.17,233.06,234.17,4700.0,219.2326,220.2767,219.2326,220.2767,4700.0
2017-06-09 09:45:00,233.67,233.71,232.36,233.15,9326.0,219.8064,219.844,218.5741,219.3172,9326.0
2017-06-09 09:50:00,232.9,233.61,232.89,233.56,2300.0,219.0821,219.75,219.0727,219.7029,2300.0
2017-06-09 09:55:00,233.89,234.06,233.47,233.87,7526.0,220.0133,220.1733,219.6183,219.9945,7526.0
2017-06-09 10:00:00,234.03,234.38,233.61,234.01,11605.0,220.145,220.4743,219.75,220.1262,11605.0
2017-06-09 10:05:00,233.74,233.78,233.24,233.59,6386.0,219.8722,219.9099,219.4019,219.7311,6386.0
2017-06-09 10:10:00,233.49,233.77,233.24,233.49,3900.0,219.6371,219.9005,219.4019,219.6371,3900.0
2017-06-09 10:15:00,233.53,234.11,233.4,233.96,4040.0,219.6747,220.2203,219.5524,220.0792,4040.0
2017-06-09 10:20:00,234.2,234.2,233.73,234.14,2636.0,220.305,220.305,219.8628,220.2485,2636.0
2017-06-09 10:25:00,234.03,234.17,233.78,234.12,2710.0,220.145,220.2767,219.9099,220.2297,2710.0
2017-06-09 10:30:00,234.08,234.54,234.08,234.54,1360.0,220.1921,220.6248,220.1921,220.6248,1360.0
2017-06-09 10:35:00,234.41,235.01,234.29,234.56,6102.0,220.5025,221.0669,220.3896,220.6436,6102.0
2017-06-09 10:40:00,234.72,235.0,234.62,234.96,3700.0,220.7941,221.0575,220.7,221.0199,3700.0
2017-06-09 10:45:00,235.06,235.07,234.73,234.97,3306.0,221.1139,221.1233,220.8035,221.0293,3306.0
2017-06-09 10:50:00,234.89,235.5,234.88,235.49,2802.0,220.954,221.5278,220.9446,221.5184,2802.0
2017-06-09 10:55:00,235.68,235.96,235.68,235.68,1965.0,221.6971,221.9605,221.6971,221.6971,1965.0
2017-06-09 11:00:00,235.52,235.68,235.39,235.58,1392.0,221.5466,221.6971,221.4243,221.6031,1392.0
2017-06-09 11:05:00,235.57,235.65,235.55,235.55,1811.0,221.5937,221.6689,221.5749,221.5749,1811.0
2017-06-09 11:10:00,235.47,235.65,235.46,235.65,1300.0,221.4996,221.6689,221.4902,221.6689,1300.0
2017-06-09 11:15:00,235.6,235.65,235.55,235.57,800.0,221.6219,221.6689,221.5749,221.5937,800.0
2017-06-09 11:20:00,235.67,235.67,234.83,235.11,3557.0,221.6877,221.6877,220.8976,221.161,3557.0
2017-06-09 11:25:00,234.96,235.11,234.65,234.81,3014.0,221.0199,221.161,220.7283,220.8788,3014.0
2017-06-09 11:30:00,234.84,234.85,234.24,234.25,3486.0,220.907,220.9164,220.3426,220.352,3486.0
2017-06-09 11:35:00,234.25,234.25,233.93,234.0,3954.0,220.352,220.352,220.051,220.1168,3954.0
2017-06-09 11:40:00,233.88,234.27,233.78,233.92,6371.0,220.0039,220.3708,219.9099,220.0416,6371.0
2017-06-09 11:45:00,234.04,234.23,233.85,234.11,1223.0,220.1544,220.3332,219.9757,220.2203,1223.0
2017-06-09 11:50:00,234.18,234.3,234.03,234.19,800.0,220.2861,220.399,220.145,220.2955,800.0
2017-06-09 11:55:00,234.19,234.39,234.08,234.08,5000.0,220.2955,220.4837,220.1921,220.1921,5000.0
2017-06-09 12:00:00,234.01,234.41,233.78,234.4,7322.0,220.1262,220.5025,219.9099,220.4931,7322.0
2017-06-09 12:05:00,234.41,234.41,234.2,234.41,1936.0,220.5025,220.5025,220.305,220.5025,1936.0
2017-06-09 12:10:00,234.35,234.58,234.23,234.47,7728.0,220.4461,220.6624,220.3332,220.5589,7728.0
2017-06-09 12:15:00,234.51,235.01,234.51,235.01,8082.0,220.5966,221.0669,220.5966,221.0669,8082.0
2017-06-09 12:20:00,235.06,235.29,234.89,234.89,2959.0,221.1139,221.3303,220.954,220.954,2959.0
2017-06-09 12:25:00,234.89,234.89,234.56,234.79,6510.0,220.954,220.954,220.6436,220.8599,6510.0
2017-06-09 12:30:00,234.96,234.99,234.18,234.18,2437.0,221.0199,221.0481,220.2861,220.2861,2437.0
2017-06-09 12:35:00,234.38,234.63,234.29,234.55,4472.0,220.4743,220.7094,220.3896,220.6342,4472.0
2017-06-09 12:40:00,234.56,234.57,234.43,234.43,1621.0,220.6436,220.653,220.5213,220.5213,1621.0
2017-06-09 12:45:00,234.62,234.77,234.62,234.77,700.0,220.7,220.8411,220.7,220.8411,700.0
2017-06-09 12:50:00,234.86,234.86,234.74,234.74,400.0,220.9258,220.9258,220.8129,220.8129,400.0
2017-06-09 12:55:00,234.93,235.5,234.67,235.45,5761.0,220.9916,221.5278,220.7471,221.4808,5761.0
2017-06-09 13:00:00,235.5,235.63,235.37,235.51,4650.0,221.5278,221.6501,221.4055,221.5372,4650.0
2017-06-09 13:05:00,235.4,235.4,234.88,234.88,4174.0,221.4338,221.4338,220.9446,220.9446,4174.0
2017-06-09 13:10:00,234.8,235.06,234.64,234.74,4936.0,220.8694,221.1139,220.7188,220.8129,4936.0
2017-06-09 13:15:00,234.87,235.34,234.6,235.1,6520.0,220.9352,221.3773,220.6812,221.1516,6520.0
2017-06-09 13:20:00,235.12,235.12,234.61,234.87,7770.0,221.1704,221.1704,220.6906,220.9352,7770.0
2017-06-09 13:25:00,234.8,234.85,234.73,234.73,800.0,220.8694,220.9164,220.8035,220.8035,800.0
2017-06-09 13:30:00,234.64,235.09,234.64,235.09,2105.0,220.7188,221.1421,220.7188,221.1421,2105.0
2017-06-09 13:35:00,235.03,235.15,234.77,234.89,3851.0,221.0857,221.1986,220.8411,220.954,3851.0
2017-06-09 13:40:00,234.64,234.76,234.64,234.76,500.0,220.7188,220.8317,220.7188,220.8317,500.0
2017-06-09 13:45:00,234.81,234.87,234.62,234.71,2618.0,220.8788,220.9352,220.7,220.7847,2618.0
2017-06-09 13:50:00,234.87,234.96,234.66,234.7,1600.0,220.9352,221.0199,220.7377,220.7753,1600.0
2017-06-09 13:55:00,234.67,234.67,234.07,234.07,4966.0,220.7471,220.7471,220.1827,220.1827,4966.0
2017-06-09 14:00:00,234.39,234.43,234.16,234.31,7332.0,220.4837,220.5213,220.2673,220.4084,7332.0
2017-06-09 14:05:00,234.4,234.4,233.99,233.99,2754.0,220.4931,220.4931,220.1074,220.1074,2754.0
2017-06-09 14:10:00,234.13,234.33,233.95,234.14,2527.0,220.2391,220.4272,220.0698,220.2485,2527.0
2017-06-09 14:15:00,234.17,234.55,234.07,234.29,2700.0,220.2767,220.6342,220.1827,220.3896,2700.0
2017-06-09 14:20:00,234.08,234.5,234.07,234.47,1800.0,220.1921,220.5872,220.1827,220.5589,1800.0
2017-06-09 14:25:00,234.42,234.42,234.12,234.12,800.0,220.5119,220.5119,220.2297,220.2297,800.0
2017-06-09 14:30:00,233.91,234.06,233.57,233.57,2400.0,220.0322,220.1733,219.7123,219.7123,2400.0
2017-06-09 14:35:00,233.42,233.49,233.3,233.47,6614.0,219.5712,219.6371,219.4583,219.6183,6614.0
2017-06-09 14:40:00,233.5,233.5,233.2,233.2,400.0,219.6465,219.6465,219.3643,219.3643,400.0
2017-06-09 14:45:00,232.79,233.2,232.64,232.79,8141.0,218.9786,219.3643,218.8375,218.9786,8141.0
2017-06-09 14:50:00,232.64,232.91,232.25,232.73,4960.0,218.8375,219.0915,218.4706,218.9222,4960.0
2017-06-09 14:55:00,232.5,232.77,232.43,232.75,1701.0,218.7058,218.9598,218.64,218.941,1701.0
2017-06-09 15:00:00,232.56,233.38,232.49,233.27,7991.0,218.7623,219.5336,218.6964,219.4301,7991.0
2017-06-09 15:05:00,233.23,233.69,233.06,233.67,5657.0,219.3925,219.8252,219.2326,219.8064,5657.0
2017-06-09 15:10:00,233.73,233.99,233.67,233.9,2146.0,219.8628,220.1074,219.8064,220.0228,2146.0
2017-06-09 15:15:00,233.63,233.91,233.15,233.91,3800.0,219.7688,220.0322,219.3172,220.0322,3800.0
2017-06-09 15:20:00,233.72,234.39,233.7,234.39,4087.0,219.8534,220.4837,219.8346,220.4837,4087.0
2017-06-09 15:25:00,234.48,234.56,234.18,234.53,3481.0,220.5683,220.6436,220.2861,220.6154,3481.0
2017-06-09 15:30:00,234.48,234.57,233.68,233.68,5020.0,220.5683,220.653,219.8158,219.8158,5020.0
2017-06-09 15:35:00,233.72,234.38,233.72,234.29,7298.0,219.8534,220.4743,219.8534,220.3896,7298.0
2017-06-09 15:40:00,234.16,234.3,233.59,233.84,7295.0,220.2673,220.399,219.7311,219.9663,7295.0
2017-06-09 15:45:00,233.93,234.33,233.93,234.16,5900.0,220.051,220.4272,220.051,220.2673,5900.0
2017-06-09 15:50:00,234.07,234.62,234.07,234.42,7320.0,220.1827,220.7,220.1827,220.5119,7320.0
2017-06-09 15:55:00,234.41,234.92,234.35,234.78,32456.0,220.5025,220.9822,220.4461,220.8505,32456.0
2017-06-12 09:30:00,233.62,234.58,233.62,234.57,7250.0,219.7594,220.6624,219.7594,220.653,7250.0
2017-06-12 09:35:00,234.48,234.7,234.21,234.64,3327.0,220.5683,220.7753,220.3144,220.7188,3327.0
2017-06-12 09:40:00,234.11,234.32,234.11,234.32,200.0,220.2203,220.4178,220.2203,220.4178,200.0
2017-06-12 09:45:00,234.5,234.53,234.1,234.1,600.0,220.5872,220.6154,220.2109,220.2109,600.0
2017-06-12 09:50:00,234.31,234.32,233.27,233.27,3830.0,220.4084,220.4178,219.4301,219.4301,3830.0
2017-06-12 09:55:00,233.26,233.26,231.34,231.34,6116.0,219.4207,219.4207,217.6146,217.6146,6116.0
2017-06-12 10:00:00,231.88,232.15,231.0,231.0,6539.0,218.1226,218.3766,217.2948,217.2948,6539.0
2017-06-12 10:05:00,231.64,232.47,231.64,232.0,13980.0,217.8968,218.6776,217.8968,218.2355,13980.0
2017-06-12 10:10:00,231.74,231.85,231.01,231.23,9508.0,217.9909,218.0944,217.3042,217.5112,9508.0
2017-06-12 10:15:00,231.46,231.71,231.0,231.58,5201.0,217.7275,217.9627,217.2948,217.8404,5201.0
2017-06-12 10:20:00,231.79,232.17,231.56,232.01,4050.0,218.0379,218.3954,217.8216,218.2449,4050.0
2017-06-12 10:25:00,231.81,232.09,231.62,232.01,1600.0,218.0568,218.3201,217.878,218.2449,1600.0
2017-06-12 10:30:00,231.84,231.91,231.43,231.63,3432.0,218.085,218.1508,217.6993,217.8874,3432.0
2017-06-12 10:35:00,231.88,231.88,231.49,231.49,3700.0,218.1226,218.1226,217.7557,217.7557,3700.0
2017-06-12 10:40:00,231.78,232.01,231.63,231.71,12136.0,218.0285,218.2449,217.8874,217.9627,12136.0
2017-06-12 10:45:00,232.08,232.5,232.08,232.5,1700.0,218.3107,218.7058,218.3107,218.7058,1700.0
2017-06-12 10:50:00,232.25,233.25,232.25,232.86,1334.0,218.4706,219.4113,218.4706,219.0445,1334.0
2017-06-12 10:55:00,232.69,232.73,232.01,232.28,1500.0,218.8845,218.9222,218.2449,218.4989,1500.0
2017-06-12 11:00:00,232.23,232.72,232.03,232.19,2681.0,218.4518,218.9128,218.2637,218.4142,2681.0
2017-06-12 11:05:00,232.26,232.28,232.13,232.28,600.0,218.4801,218.4989,218.3578,218.4989,600.0
2017-06-12 11:10:00,232.44,232.5,231.57,231.69,3500.0,218.6494,218.7058,217.831,217.9439,3500.0
2017-06-12 11:15:00,231.76,232.2,231.75,232.2,1300.0,218.0097,218.4236,218.0003,218.4236,1300.0
2017-06-12 11:20:00,232.05,232.06,232.04,232.06,200.0,218.2825,218.2919,218.2731,218.2919,200.0
2017-06-12 11:25:00,232.26,232.31,232.1,232.27,1848.0,218.4801,218.5271,218.3295,218.4895,1848.0
2017-06-12 11:30:00,232.1,232.14,231.83,231.95,2550.0,218.3295,218.3672,218.0756,218.1884,2550.0
2017-06-12 11:35:00,231.9,232.42,231.76,232.04,8890.0,218.1414,218.6306,218.0097,218.2731,8890.0
2017-06-12 11:40:00,231.86,232.03,231.45,231.45,1300.0,218.1038,218.2637,217.7181,217.7181,1300.0
2017-06-12 11:45:00,231.42,231.42,230.13,230.15,6148.0,217.6899,217.6899,216.4764,216.4952,6148.0
2017-06-12 11:50:00,230.28,230.3,230.04,230.24,3000.0,216.6175,216.6363,216.3918,216.5799,3000.0
2017-06-12 11:55:00,230.16,230.44,230.11,230.11,3012.0,216.5046,216.768,216.4576,216.4576,3012.0
2017-06-12 12:00:00,230.35,230.35,229.77,229.85,2815.0,216.6834,216.6834,216.1378,216.213,2815.0
2017-06-12 12:05:00,229.9,230.05,229.62,229.96,810.0,216.2601,216.4012,215.9967,216.3165,810.0
2017-06-12 12:10:00,230.32,231.14,230.32,231.13,12820.0,216.6552,217.4265,216.6552,217.4171,12820.0
2017-06-12 12:15:00,231.19,231.21,230.91,230.91,900.0,217.4735,217.4923,217.2101,217.2101,900.0
2017-06-12 12:20:00,231.02,231.75,231.02,231.3,4331.0,217.3136,218.0003,217.3136,217.577,4331.0
2017-06-12 12:25:00,231.34,232.09,231.34,232.09,3200.0,217.6146,218.3201,217.6146,218.3201,3200.0
2017-06-12 12:30:00,232.13,232.25,231.98,232.01,1782.0,218.3578,218.4706,218.2167,218.2449,1782.0
2017-06-12 12:35:00,232.3,232.63,232.14,232.57,900.0,218.5177,218.8281,218.3672,218.7717,900.0
2017-06-12 12:40:00,232.57,232.63,232.08,232.09,1851.0,218.7717,218.8281,218.3107,218.3201,1851.0
2017-06-12 12:45:00,232.09,232.28,232.09,232.11,945.0,218.3201,218.4989,218.3201,218.339,945.0
2017-06-12 12:50:00,232.11,232.11,232.11,232.11,0.0,218.339,218.339,218.339,218.339,0.0
2017-06-12 12:55:00,232.2,232.5,232.07,232.07,1205.0,218.4236,218.7058,218.3013,218.3013,1205.0
2017-06-12 13:00:00,232.37,232.38,232.36,232.36,300.0,218.5835,218.5929,218.5741,218.5741,300.0
2017-06-12 13:05:00,232.3,232.35,231.92,232.11,3843.0,218.5177,218.5647,218.1602,218.339,3843.0
2017-06-12 13:10:00,232.2,232.28,232.07,232.21,1280.0,218.4236,218.4989,218.3013,218.433,1280.0
2017-06-12 13:15:00,232.38,232.44,231.93,232.16,3139.0,218.5929,218.6494,218.1696,218.386,3139.0
2017-06-12 13:20:00,232.16,232.48,232.16,232.42,600.0,218.386,218.687,218.386,218.6306,600.0
2017-06-12 13:25:00,232.44,232.8,232.44,232.8,1100.0,218.6494,218.988,218.6494,218.988,1100.0
2017-06-12 13:30:00,232.61,232.95,232.5,232.95,883.0,218.8093,219.1291,218.7058,219.1291,883.0
2017-06-12 13:35:00,232.96,232.99,232.79,232.99,700.0,219.1385,219.1667,218.9786,219.1667,700.0
2017-06-12 13:40:00,232.99,232.99,232.61,232.86,1857.0,219.1667,219.1667,218.8093,219.0445,1857.0
2017-06-12 13:45:00,232.67,232.67,232.66,232.67,100.0,218.8657,218.8657,218.8563,218.8657,100.0
2017-06-12 13:50:00,232.75,232.92,232.4,232.4,2453.0,218.941,219.1009,218.6117,218.6117,2453.0
2017-06-12 13:55:00,232.31,232.31,231.89,231.9,2661.0,218.5271,218.5271,218.132,218.1414,2661.0
2017-06-12 14:00:00,231.88,232.04,231.59,232.04,2400.0,218.1226,218.2731,217.8498,218.2731,2400.0
2017-06-12 14:05:00,232.16,232.24,232.1,232.17,815.0,218.386,218.4612,218.3295,218.3954,815.0
2017-06-12 14:10:00,232.12,232.59,232.08,232.08,4868.0,218.3484,218.7905,218.3107,218.3107,4868.0
2017-06-12 14:15:00,231.95,231.95,231.42,231.42,1000.0,218.1884,218.1884,217.6899,217.6899,1000.0
2017-06-12 14:20:00,231.44,231.54,231.1,231.1,2206.0,217.7087,217.8028,217.3889,217.3889,2206.0
2017-06-12 14:25:00,231.37,231.37,231.0,231.09,900.0,217.6429,217.6429,217.2948,217.3795,900.0
2017-06-12 14:30:00,231.09,231.6,231.02,231.31,1250.0,217.3795,217.8592,217.3136,217.5864,1250.0
2017-06-12 14:35:00,231.28,231.28,231.01,231.01,800.0,217.5582,217.5582,217.3042,217.3042,800.0
2017-06-12 14:40:00,231.3,231.35,231.24,231.25,900.0,217.577,217.624,217.5206,217.53,900.0
2017-06-12 14:45:00,231.58,231.74,230.66,230.77,4074.0,217.8404,217.9909,216.975,217.0785,4074.0
2017-06-12 14:50:00,231.09,231.44,230.9,231.44,902.0,217.3795,217.7087,217.2007,217.7087,902.0
2017-06-12 14:55:00,231.12,231.73,231.06,231.72,3366.0,217.4077,217.9815,217.3512,217.9721,3366.0
2017-06-12 15:00:00,231.7,231.7,230.99,230.99,2900.0,217.9533,217.9533,217.2854,217.2854,2900.0
2017-06-12 15:05:00,231.38,231.95,231.38,231.95,5352.0,217.6523,218.1884,217.6523,218.1884,5352.0
2017-06-12 15:10:00,231.6,231.95,231.6,231.66,1884.0,217.8592,218.1884,217.8592,217.9156,1884.0
2017-06-12 15:15:00,231.75,232.16,231.6,231.6,4000.0,218.0003,218.386,217.8592,217.8592,4000.0
2017-06-12 15:20:00,231.87,232.2,231.78,232.17,1400.0,218.1132,218.4236,218.0285,218.3954,1400.0
2017-06-12 15:25:00,231.84,231.9,231.78,231.82,750.0,218.085,218.1414,218.0285,218.0662,750.0
2017-06-12 15:30:00,231.68,231.85,231.48,231.61,3500.0,217.9345,218.0944,217.7463,217.8686,3500.0
2017-06-12 15:35:00,231.65,231.76,231.56,231.56,2800.0,217.9062,218.0097,217.8216,217.8216,2800.0
2017-06-12 15:40:00,231.65,231.89,231.36,231.73,4153.0,217.9062,218.132,217.6334,217.9815,4153.0
2017-06-12 15:45:00,231.62,232.05,231.55,231.61,5280.0,217.878,218.2825,217.8122,217.8686,5280.0
2017-06-12 15:50:00,231.9,231.96,231.64,231.96,6137.0,218.1414,218.1979,217.8968,218.1979,6137.0
2017-06-12 15:55:00,231.91,232.2,231.76,232.14,12992.0,218.1508,218.4236,218.0097,218.3672,12992.0
2017-06-13 09:30:00,232.65,232.91,232.49,232.9,3526.0,218.8469,219.0915,218.6964,219.0821,3526.0
2017-06-13 09:35:00,232.89,234.03,232.89,233.87,2805.0,219.0727,220.145,219.0727,219.9945,2805.0
2017-06-13 09:40:00,233.92,235.36,233.61,235.34,9576.0,220.0416,221.3961,219.75,221.3773,9576.0
2017-06-13 09:45:00,235.32,235.59,234.9,235.3,3000.0,221.3585,221.6125,220.9634,221.3397,3000.0
2017-06-13 09:50:00,235.41,235.62,234.57,235.32,3000.0,221.4432,221.6407,220.653,221.3585,3000.0
2017-06-13 09:55:00,235.47,235.5,234.8,235.18,11921.0,221.4996,221.5278,220.8694,221.2268,11921.0
2017-06-13 10:00:00,235.47,236.09,235.4,235.55,5206.0,221.4996,222.0828,221.4338,221.5749,5206.0
2017-06-13 10:05:00,235.57,236.33,235.56,236.33,1610.0,221.5937,222.3086,221.5843,222.3086,1610.0
2017-06-13 10:10:00,236.33,236.33,235.5,235.79,3900.0,222.3086,222.3086,221.5278,221.8006,3900.0
2017-06-13 10:15:00,235.63,236.35,235.57,236.35,6300.0,221.6501,222.3274,221.5937,222.3274,6300.0
2017-06-13 10:20:00,236.42,236.42,235.67,235.81,3958.0,222.3932,222.3932,221.6877,221.8194,3958.0
2017-06-13 10:25:00,235.6,236.14,235.52,235.52,5179.0,221.6219,222.1299,221.5466,221.5466,5179.0
2017-06-13 10:30:00,235.88,235.91,234.78,234.83,7619.0,221.8853,221.9135,220.8505,220.8976,7619.0
2017-06-13 10:35:00,234.97,235.31,234.97,235.16,1000.0,221.0293,221.3491,221.0293,221.208,1000.0
2017-06-13 10:40:00,235.3,235.3,234.43,234.53,4440.0,221.3397,221.3397,220.5213,220.6154,4440.0
2017-06-13 10:45:00,234.59,235.22,234.59,235.2,2100.0,220.6718,221.2644,220.6718,221.2456,2100.0
2017-06-13 10:50:00,235.22,235.22,234.31,234.31,6700.0,221.2644,221.2644,220.4084,220.4084,6700.0
2017-06-13 10:55:00,234.53,234.73,234.43,234.43,825.0,220.6154,220.8035,220.5213,220.5213,825.0
2017-06-13 11:00:00,234.4,234.89,234.32,234.79,3100.0,220.4931,220.954,220.4178,220.8599,3100.0
2017-06-13 11:05:00,234.89,234.92,234.47,234.91,17054.0,220.954,220.9822,220.5589,220.9728,17054.0
2017-06-13 11:10:00,234.91,235.24,234.91,235.04,1734.0,220.9728,221.2832,220.9728,221.0951,1734.0
2017-06-13 11:15:00,235.45,235.47,235.12,235.41,2421.0,221.4808,221.4996,221.1704,221.4432,2421.0
2017-06-13 11:20:00,234.97,235.38,234.97,235.29,8701.0,221.0293,221.4149,221.0293,221.3303,8701.0
2017-06-13 11:25:00,235.09,236.11,235.09,236.11,1720.0,221.1421,222.1016,221.1421,222.1016,1720.0
2017-06-13 11:30:00,236.11,236.15,236.1,236.15,800.0,222.1016,222.1393,222.0922,222.1393,800.0
2017-06-13 11:35:00,236.0,236.14,235.76,236.14,1700.0,221.9982,222.1299,221.7724,222.1299,1700.0
2017-06-13 11:40:00,236.03,236.43,235.94,236.13,3571.0,222.0264,222.4026,221.9417,222.1204,3571.0
2017-06-13 11:45:00,236.12,236.12,235.6,235.6,2300.0,222.111,222.111,221.6219,221.6219,2300.0
2017-06-13 11:50:00,235.72,235.95,235.62,235.95,900.0,221.7348,221.9511,221.6407,221.9511,900.0
2017-06-13 11:55:00,235.76,236.02,235.75,235.75,924.0,221.7724,222.017,221.763,221.763,924.0
2017-06-13 12:00:00,235.71,235.87,235.47,235.8,2727.0,221.7254,221.8759,221.4996,221.81,2727.0
2017-06-13 12:05:00,235.91,236.29,235.91,235.98,2825.0,221.9135,222.271,221.9135,221.9793,2825.0
2017-06-13 12:10:00,235.79,235.89,235.76,235.76,1048.0,221.8006,221.8947,221.7724,221.7724,1048.0
2017-06-13 12:15:00,235.58,236.0,235.49,235.49,4500.0,221.6031,221.9982,221.5184,221.5184,4500.0
2017-06-13 12:20:00,235.49,235.56,235.49,235.56,300.0,221.5184,221.5843,221.5184,221.5843,300.0
2017-06-13 12:25:00,235.41,235.74,235.41,235.74,700.0,221.4432,221.7536,221.4432,221.7536,700.0
2017-06-13 12:30:00,235.78,235.95,235.75,235.81,1210.0,221.7912,221.9511,221.763,221.8194,1210.0
2017-06-13 12:35:00,235.79,235.96,235.79,235.94,1800.0,221.8006,221.9605,221.8006,221.9417,1800.0
2017-06-13 12:40:00,235.87,235.87,235.61,235.63,1650.0,221.8759,221.8759,221.6313,221.6501,1650.0
2017-06-13 12:45:00,235.7,235.71,235.37,235.47,3900.0,221.716,221.7254,221.4055,221.4996,3900.0
2017-06-13 12:50:00,235.5,235.5,235.36,235.41,900.0,221.5278,221.5278,221.3961,221.4432,900.0
2017-06-13 12:55:00,235.38,235.5,235.07,235.08,3200.0,221.4149,221.5278,221.1233,221.1327,3200.0
2017-06-13 13:00:00,235.16,235.43,235.16,235.37,3226.0,221.208,221.462,221.208,221.4055,3226.0
2017-06-13 13:05:00,235.4,235.4,235.09,235.17,2010.0,221.4338,221.4338,221.1421,221.2174,2010.0
2017-06-13 13:10:00,235.21,235.6,235.21,235.24,2800.0,221.255,221.6219,221.255,221.2832,2800.0
2017-06-13 13:15:00,235.12,235.3,235.1,235.21,1600.0,221.1704,221.3397,221.1516,221.255,1600.0
2017-06-13 13:20:00,235.23,235.29,234.86,235.22,2510.0,221.2738,221.3303,220.9258,221.2644,2510.0
2017-06-13 13:25:00,235.15,235.28,235.1,235.12,1000.0,221.1986,221.3209,221.1516,221.1704,1000.0
2017-06-13 13:30:00,235.1,235.19,234.9,234.91,2500.0,221.1516,221.2362,220.9634,220.9728,2500.0
2017-06-13 13:35:00,235.07,235.1,234.85,234.9,6711.0,221.1233,221.1516,220.9164,220.9634,6711.0
2017-06-13 13:40:00,234.9,234.95,234.53,234.95,3400.0,220.9634,221.0105,220.6154,221.0105,3400.0
2017-06-13 13:45:00,234.95,235.01,234.94,234.98,500.0,221.0105,221.0669,221.001,221.0387,500.0
2017-06-13 13:50:00,234.9,235.18,234.72,235.18,800.0,220.9634,221.2268,220.7941,221.2268,800.0
2017-06-13 13:55:00,235.07,235.55,235.07,235.18,2896.0,221.1233,221.5749,221.1233,221.2268,2896.0
2017-06-13 14:00:00,235.2,235.65,235.18,235.65,750.0,221.2456,221.6689,221.2268,221.6689,750.0
2017-06-13 14:05:00,235.78,235.78,235.51,235.76,600.0,221.7912,221.7912,221.5372,221.7724,600.0
2017-06-13 14:10:00,235.75,235.91,235.37,235.37,1900.0,221.763,221.9135,221.4055,221.4055,1900.0
2017-06-13 14:15:00,235.67,235.67,235.15,235.41,1188.0,221.6877,221.6877,221.1986,221.4432,1188.0
2017-06-13 14:20:00,235.44,235.65,235.31,235.31,2800.0,221.4714,221.6689,221.3491,221.3491,2800.0
2017-06-13 14:25:00,235.54,235.54,235.4,235.44,1150.0,221.5655,221.5655,221.4338,221.4714,1150.0
2017-06-13 14:30:00,235.41,235.52,235.01,235.13,3053.0,221.4432,221.5466,221.0669,221.1798,3053.0
2017-06-13 14:35:00,235.27,235.41,235.0,235.0,2500.0,221.3115,221.4432,221.0575,221.0575,2500.0
2017-06-13 14:40:00,235.08,235.14,234.95,235.03,2102.0,221.1327,221.1892,221.0105,221.0857,2102.0
2017-06-13 14:45:00,234.99,235.18,234.91,234.91,2345.0,221.0481,221.2268,220.9728,220.9728,2345.0
2017-06-13 14:50:00,235.12,235.33,234.97,235.01,1200.0,221.1704,221.3679,221.0293,221.0669,1200.0
2017-06-13 14:55:00,235.36,235.36,235.12,235.3,1608.0,221.3961,221.3961,221.1704,221.3397,1608.0
2017-06-13 15:00:00,235.21,235.38,235.17,235.27,2400.0,221.255,221.4149,221.2174,221.3115,2400.0
2017-06-13 15:05:00,235.12,235.32,235.11,235.3,802.0,221.1704,221.3585,221.161,221.3397,802.0
2017-06-13 15:10:00,235.22,235.26,235.12,235.26,900.0,221.2644,221.3021,221.1704,221.3021,900.0
2017-06-13 15:15:00,235.3,235.31,235.05,235.05,2062.0,221.3397,221.3491,221.1045,221.1045,2062.0
2017-06-13 15:20:00,235.03,235.16,235.03,235.06,500.0,221.0857,221.208,221.0857,221.1139,500.0
2017-06-13 15:25:00,235.16,235.41,235.09,235.32,3200.0,221.208,221.4432,221.1421,221.3585,3200.0
2017-06-13 15:30:00,235.27,235.28,235.06,235.16,1300.0,221.3115,221.3209,221.1139,221.208,1300.0
2017-06-13 15:35:00,235.05,235.06,234.78,234.84,2252.0,221.1045,221.1139,220.8505,220.907,2252.0
2017-06-13 15:40:00,234.99,235.26,234.99,235.26,6116.0,221.0481,221.3021,221.0481,221.3021,6116.0
2017-06-13 15:45:00,235.29,235.56,235.21,235.56,5500.0,221.3303,221.5843,221.255,221.5843,5500.0
2017-06-13 15:50:00,235.55,235.66,235.33,235.55,6104.0,221.5749,221.6783,221.3679,221.5749,6104.0
2017-06-13 15:55:00,235.6,235.65,235.41,235.57,17141.0,221.6219,221.6689,221.4432,221.5937,17141.0
2017-06-14 09:30:00,235.58,236.85,235.58,235.66,2477.0,221.6031,222.7977,221.6031,221.6783,2477.0
2017-06-14 09:35:00,235.79,235.79,233.95,234.0,5220.0,221.8006,221.8006,220.0698,220.1168,5220.0
2017-06-14 09:40:00,234.07,234.2,233.4,233.4,500.0,220.1827,220.305,219.5524,219.5524,500.0
2017-06-14 09:45:00,233.53,234.03,232.84,233.81,5105.0,219.6747,220.145,219.0256,219.9381,5105.0
2017-06-14 09:50:00,234.16,234.25,233.84,234.25,5600.0,220.2673,220.352,219.9663,220.352,5600.0
2017-06-14 09:55:00,234.19,234.19,232.69,233.92,24917.0,220.2955,220.2955,218.8845,220.0416,24917.0
2017-06-14 10:00:00,233.97,234.33,233.97,234.27,700.0,220.0886,220.4272,220.0886,220.3708,700.0
2017-06-14 10:05:00,234.25,234.79,234.08,234.79,1629.0,220.352,220.8599,220.1921,220.8599,1629.0
2017-06-14 10:10:00,234.61,234.61,234.04,234.23,5718.0,220.6906,220.6906,220.1544,220.3332,5718.0
2017-06-14 10:15:00,234.49,234.66,234.46,234.51,1932.0,220.5777,220.7377,220.5495,220.5966,1932.0
2017-06-14 10:20:00,234.34,234.35,233.87,233.98,1100.0,220.4366,220.4461,219.9945,220.098,1100.0
2017-06-14 10:25:00,234.06,234.06,233.29,233.29,7100.0,220.1733,220.1733,219.4489,219.4489,7100.0
2017-06-14 10:30:00,233.33,233.33,232.4,232.4,2033.0,219.4866,219.4866,218.6117,218.6117,2033.0
2017-06-14 10:35:00,232.55,232.82,232.45,232.82,1700.0,218.7528,219.0068,218.6588,219.0068,1700.0
2017-06-14 10:40:00,232.6,232.93,232.29,232.81,7690.0,218.7999,219.1103,218.5083,218.9974,7690.0
2017-06-14 10:45:00,232.89,233.09,232.43,232.97,1600.0,219.0727,219.2608,218.64,219.1479,1600.0
2017-06-14 10:50:00,233.0,233.0,232.75,232.92,400.0,219.1761,219.1761,218.941,219.1009,400.0
2017-06-14 10:55:00,232.59,232.67,232.33,232.63,11181.0,218.7905,218.8657,218.5459,218.8281,11181.0
2017-06-14 11:00:00,232.86,232.91,232.56,232.91,3400.0,219.0445,219.0915,218.7623,219.0915,3400.0
2017-06-14 11:05:00,233.17,233.2,232.79,232.9,6741.0,219.3361,219.3643,218.9786,219.0821,6741.0
2017-06-14 11:10:00,232.73,232.73,232.07,232.67,3006.0,218.9222,218.9222,218.3013,218.8657,3006.0
2017-06-14 11:15:00,232.69,232.93,232.67,232.93,700.0,218.8845,219.1103,218.8657,219.1103,700.0
2017-06-14 11:20:00,233.02,233.25,232.93,233.25,1100.0,219.195,219.4113,219.1103,219.4113,1100.0
2017-06-14 11:25:00,233.48,233.48,233.12,233.27,800.0,219.6277,219.6277,219.289,219.4301,800.0
2017-06-14 11:30:00,233.01,233.19,232.79,232.96,682.0,219.1856,219.3549,218.9786,219.1385,682.0
2017-06-14 11:35:00,232.94,233.29,232.76,233.1,8059.0,219.1197,219.4489,218.9504,219.2702,8059.0
2017-06-14 11:40:00,233.0,233.22,232.82,232.82,4019.0,219.1761,219.3831,219.0068,219.0068,4019.0
2017-06-14 11:45:00,232.88,232.97,232.64,232.75,800.0,219.0633,219.1479,218.8375,218.941,800.0
2017-06-14 11:50:00,232.74,232.9,232.74,232.88,300.0,218.9316,219.0821,218.9316,219.0633,300.0
2017-06-14 11:55:00,232.71,232.94,232.7,232.94,1400.0,218.9034,219.1197,218.8939,219.1197,1400.0
2017-06-14 12:00:00,233.05,233.36,233.05,233.36,650.0,219.2232,219.5148,219.2232,219.5148,650.0
2017-06-14 12:05:00,233.2,233.2,232.52,232.57,2558.0,219.3643,219.3643,218.7246,218.7717,2558.0
2017-06-14 12:10:00,232.62,232.64,232.37,232.62,1500.0,218.8187,218.8375,218.5835,218.8187,1500.0
2017-06-14 12:15:00,232.81,232.99,232.78,232.99,500.0,218.9974,219.1667,218.9692,219.1667,500.0
2017-06-14 12:20:00,232.83,233.03,232.82,233.03,300.0,219.0162,219.2044,219.0068,219.2044,300.0
2017-06-14 12:25:00,233.03,233.26,232.9,233.06,2329.0,219.2044,219.4207,219.0821,219.2326,2329.0
2017-06-14 12:30:00,233.17,233.63,233.17,233.63,400.0,219.3361,219.7688,219.3361,219.7688,400.0
2017-06-14 12:35:00,233.6,233.6,232.93,232.93,1505.0,219.7405,219.7405,219.1103,219.1103,1505.0
2017-06-14 12:40:00,233.04,233.54,233.04,233.25,4900.0,219.2138,219.6841,219.2138,219.4113,4900.0
2017-06-14 12:45:00,233.34,233.51,233.34,233.51,300.0,219.496,219.6559,219.496,219.6559,300.0
2017-06-14 12:50:00,233.39,233.39,232.89,233.07,900.0,219.543,219.543,219.0727,219.242,900.0
2017-06-14 12:55:00,232.96,233.56,232.96,233.24,1400.0,219.1385,219.7029,219.1385,219.4019,1400.0
2017-06-14 13:00:00,233.21,233.27,233.21,233.27,800.0,219.3737,219.4301,219.3737,219.4301,800.0
2017-06-14 13:05:00,233.46,233.47,233.1,233.14,800.0,219.6089,219.6183,219.2702,219.3078,800.0
2017-06-14 13:10:00,233.3,233.3,233.18,233.18,300.0,219.4583,219.4583,219.3455,219.3455,300.0
2017-06-14 13:15:00,233.23,233.23,232.97,233.01,2600.0,219.3925,219.3925,219.1479,219.1856,2600.0
2017-06-14 13:20:00,233.07,233.28,233.05,233.05,1000.0,219.242,219.4395,219.2232,219.2232,1000.0
2017-06-14 13:25:00,232.95,233.09,232.95,233.03,1000.0,219.1291,219.2608,219.1291,219.2044,1000.0
2017-06-14 13:30:00,232.94,232.94,232.87,232.87,547.0,219.1197,219.1197,219.0539,219.0539,547.0
2017-06-14 13:35:00,232.84,232.88,232.83,232.88,200.0,219.0256,219.0633,219.0162,219.0633,200.0
2017-06-14 13:40:00,232.89,232.97,232.72,232.72,1531.0,219.0727,219.1479,218.9128,218.9128,1531.0
2017-06-14 13:45:00,232.73,233.04,232.72,233.02,1100.0,218.9222,219.2138,218.9128,219.195,1100.0
2017-06-14 13:50:00,233.02,233.02,232.82,232.91,800.0,219.195,219.195,219.0068,219.0915,800.0
2017-06-14 13:55:00,233.0,233.0,232.76,232.97,1152.0,219.1761,219.1761,218.9504,219.1479,1152.0
2017-06-14 14:00:00,232.86,232.86,232.46,232.48,1400.0,219.0445,219.0445,218.6682,218.687,1400.0
2017-06-14 14:05:00,232.73,233.36,232.58,233.11,2565.0,218.9222,219.5148,218.7811,219.2796,2565.0
2017-06-14 14:10:00,232.87,232.87,232.83,232.86,500.0,219.0539,219.0539,219.0162,219.0445,500.0
2017-06-14 14:15:00,232.63,232.63,231.73,232.25,4132.0,218.8281,218.8281,217.9815,218.4706,4132.0
2017-06-14 14:20:00,232.33,232.33,232.05,232.05,200.0,218.5459,218.5459,218.2825,218.2825,200.0
2017-06-14 14:25:00,232.27,232.55,232.24,232.55,1600.0,218.4895,218.7528,218.4612,218.7528,1600.0
2017-06-14 14:30:00,232.65,232.84,232.38,232.39,1700.0,218.8469,219.0256,218.5929,218.6023,1700.0
2017-06-14 14:35:00,232.18,232.18,231.82,231.82,3498.0,218.4048,218.4048,218.0662,218.0662,3498.0
2017-06-14 14:40:00,231.9,231.9,230.39,230.4,5247.0,218.1414,218.1414,216.721,216.7304,5247.0
2017-06-14 14:45:00,230.75,230.85,229.56,230.85,13311.0,217.0596,217.1537,215.9402,217.1537,13311.0
2017-06-14 14:50:00,230.36,230.56,229.59,229.64,6243.0,216.6928,216.8809,215.9685,216.0155,6243.0
2017-06-14 14:55:00,229.88,230.57,229.75,230.56,10506.0,216.2413,216.8903,216.119,216.8809,10506.0
2017-06-14 15:00:00,230.56,230.56,229.14,229.36,10280.0,216.8809,216.8809,215.5452,215.7521,10280.0
2017-06-14 15:05:00,230.03,230.19,229.57,229.7,6117.0,216.3824,216.5329,215.9496,216.0719,6117.0
2017-06-14 15:10:00,229.66,229.8,229.21,229.6,8632.0,216.0343,216.166,215.611,215.9779,8632.0
2017-06-14 15:15:00,229.79,229.93,229.38,229.64,5600.0,216.1566,216.2883,215.7709,216.0155,5600.0
2017-06-14 15:20:00,229.51,229.98,229.51,229.8,2300.0,215.8932,216.3353,215.8932,216.166,2300.0
2017-06-14 15:25:00,229.8,229.8,229.43,229.71,2000.0,216.166,216.166,215.818,216.0813,2000.0
2017-06-14 15:30:00,229.8,229.89,229.6,229.64,1666.0,216.166,216.2507,215.9779,216.0155,1666.0
2017-06-14 15:35:00,229.87,229.98,229.62,229.88,2610.0,216.2319,216.3353,215.9967,216.2413,2610.0
2017-06-14 15:40:00,230.08,230.4,229.97,230.2,4755.0,216.4294,216.7304,216.3259,216.5423,4755.0
2017-06-14 15:45:00,230.34,230.72,229.84,230.46,7530.0,216.674,217.0314,216.2036,216.7868,7530.0
2017-06-14 15:50:00,230.75,231.29,230.61,231.06,12240.0,217.0596,217.5676,216.9279,217.3512,12240.0
2017-06-14 15:55:00,231.06,231.11,230.73,230.87,15280.0,217.3512,217.3983,217.0408,217.1725,15280.0
2017-06-15 09:30:00,227.57,227.95,227.53,227.94,4404.0,214.0683,214.4258,214.0307,214.4164,4404.0
2017-06-15 09:35:00,227.75,228.89,227.74,228.89,2150.0,214.2376,215.31,214.2282,215.31,2150.0
2017-06-15 09:40:00,229.3,229.3,228.18,228.18,3833.0,215.6957,215.6957,214.6421,214.6421,3833.0
2017-06-15 09:45:00,228.18,228.35,228.09,228.35,400.0,214.6421,214.802,214.5575,214.802,400.0
2017-06-15 09:50:00,228.85,229.4,228.85,229.37,1500.0,215.2724,215.7897,215.2724,215.7615,1500.0
2017-06-15 09:55:00,229.09,229.14,229.08,229.14,258.0,215.4981,215.5452,215.4887,215.5452,258.0
2017-06-15 10:00:00,228.98,228.98,227.88,227.88,1609.0,215.3947,215.3947,214.3599,214.3599,1609.0
2017-06-15 10:05:00,228.03,228.03,227.14,227.14,2262.0,214.501,214.501,213.6638,213.6638,2262.0
2017-06-15 10:10:00,227.29,227.74,227.29,227.61,2814.0,213.8049,214.2282,213.8049,214.1059,2814.0
2017-06-15 10:15:00,227.37,227.4,226.97,227.12,3460.0,213.8802,213.9084,213.5039,213.645,3460.0
2017-06-15 10:20:00,227.11,227.52,227.1,227.39,8094.0,213.6356,214.0213,213.6262,213.899,8094.0
2017-06-15 10:25:00,227.29,227.82,226.98,227.82,5625.0,213.8049,214.3035,213.5133,214.3035,5625.0
2017-06-15 10:30:00,227.84,227.84,227.81,227.84,2000.0,214.3223,214.3223,214.2941,214.3223,2000.0
2017-06-15 10:35:00,227.71,228.14,227.55,228.14,7752.0,214.2,214.6045,214.0495,214.6045,7752.0
2017-06-15 10:40:00,227.95,228.01,227.43,227.47,4436.0,214.4258,214.4822,213.9366,213.9742,4436.0
2017-06-15 10:45:00,227.15,227.61,226.98,227.61,2264.0,213.6732,214.1059,213.5133,214.1059,2264.0
2017-06-15 10:50:00,227.6,227.64,226.96,226.97,2500.0,214.0965,214.1342,213.4945,213.5039,2500.0
2017-06-15 10:55:00,227.13,227.69,227.13,227.69,600.0,213.6544,214.1812,213.6544,214.1812,600.0
2017-06-15 11:00:00,227.67,227.67,227.42,227.57,1102.0,214.1624,214.1624,213.9272,214.0683,1102.0
2017-06-15 11:05:00,227.53,227.57,227.53,227.53,600.0,214.0307,214.0683,214.0307,214.0307,600.0
2017-06-15 11:10:00,227.36,227.36,227.13,227.13,200.0,213.8708,213.8708,213.6544,213.6544,200.0
2017-06-15 11:15:00,227.14,227.36,227.14,227.3,1250.0,213.6638,213.8708,213.6638,213.8143,1250.0
2017-06-15 11:20:00,227.52,228.05,227.52,228.05,900.0,214.0213,214.5198,214.0213,214.5198,900.0
2017-06-15 11:25:00,227.93,228.05,227.75,227.97,3769.0,214.407,214.5198,214.2376,214.4446,3769.0
2017-06-15 11:30:00,227.98,228.56,227.98,228.55,3300.0,214.454,214.9996,214.454,214.9902,3300.0
2017-06-15 11:35:00,228.5,228.63,227.95,228.2,8800.0,214.9431,215.0654,214.4258,214.6609,8800.0
2017-06-15 11:40:00,228.25,229.28,228.25,229.28,8411.0,214.708,215.6769,214.708,215.6769,8411.0
2017-06-15 11:45:00,229.36,229.52,228.81,229.13,5092.0,215.7521,215.9026,215.2347,215.5358,5092.0
2017-06-15 11:50:00,229.15,229.25,228.78,228.78,900.0,215.5546,215.6486,215.2065,215.2065,900.0
2017-06-15 11:55:00,228.72,228.87,228.72,228.87,220.0,215.1501,215.2912,215.1501,215.2912,220.0
2017-06-15 12:00:00,229.05,229.05,228.91,228.92,436.0,215.4605,215.4605,215.3288,215.3382,436.0
2017-06-15 12:05:00,228.6,229.07,228.6,229.07,500.0,215.0372,215.4793,215.0372,215.4793,500.0
2017-06-15 12:10:00,228.96,228.96,228.75,228.91,1085.0,215.3758,215.3758,215.1783,215.3288,1085.0
2017-06-15 12:15:00,228.8,228.8,228.6,228.63,1100.0,215.2253,215.2253,215.0372,215.0654,1100.0
2017-06-15 12:20:00,228.54,228.6,228.43,228.53,1300.0,214.9808,215.0372,214.8773,214.9714,1300.0
2017-06-15 12:25:00,228.93,229.13,228.93,229.13,545.0,215.3476,215.5358,215.3476,215.5358,545.0
2017-06-15 12:30:00,229.22,229.22,229.22,229.22,200.0,215.6204,215.6204,215.6204,215.6204,200.0
2017-06-15 12:35:00,228.93,229.13,228.93,229.13,600.0,215.3476,215.5358,215.3476,215.5358,600.0
2017-06-15 12:40:00,229.19,229.28,229.02,229.02,820.0,215.5922,215.6769,215.4323,215.4323,820.0
2017-06-15 12:45:00,229.21,229.45,229.21,229.35,1600.0,215.611,215.8368,215.611,215.7427,1600.0
2017-06-15 12:50:00,229.17,229.38,229.16,229.34,3000.0,215.5734,215.7709,215.564,215.7333,3000.0
2017-06-15 12:55:00,229.52,229.8,229.35,229.35,1100.0,215.9026,216.166,215.7427,215.7427,1100.0
2017-06-15 13:00:00,229.53,229.83,229.53,229.83,300.0,215.912,216.1942,215.912,216.1942,300.0
2017-06-15 13:05:00,229.56,229.56,229.42,229.42,600.0,215.9402,215.9402,215.8085,215.8085,600.0
2017-06-15 13:10:00,229.32,229.75,229.32,229.6,5840.0,215.7145,216.119,215.7145,215.9779,5840.0
2017-06-15 13:15:00,229.65,229.65,229.65,229.65,400.0,216.0249,216.0249,216.0249,216.0249,400.0
2017-06-15 13:20:00,229.66,229.66,229.57,229.57,404.0,216.0343,216.0343,215.9496,215.9496,404.0
2017-06-15 13:25:00,229.47,229.47,229.17,229.34,1000.0,215.8556,215.8556,215.5734,215.7333,1000.0
2017-06-15 13:30:00,229.39,229.84,229.36,229.36,2600.0,215.7803,216.2036,215.7521,215.7521,2600.0
2017-06-15 13:35:00,229.53,229.55,229.49,229.55,400.0,215.912,215.9308,215.8744,215.9308,400.0
2017-06-15 13:40:00,229.49,229.58,229.49,229.49,300.0,215.8744,215.9591,215.8744,215.8744,300.0
2017-06-15 13:45:00,229.52,229.52,229.52,229.52,200.0,215.9026,215.9026,215.9026,215.9026,200.0
2017-06-15 13:50:00,229.58,229.58,229.58,229.58,200.0,215.9591,215.9591,215.9591,215.9591,200.0
2017-06-15 13:55:00,229.62,229.67,229.61,229.61,600.0,215.9967,216.0437,215.9873,215.9873,600.0
2017-06-15 14:00:00,229.43,229.43,229.12,229.2,1500.0,215.818,215.818,215.5263,215.6016,1500.0
2017-06-15 14:05:00,229.32,229.33,228.78,228.78,2000.0,215.7145,215.7239,215.2065,215.2065,2000.0
2017-06-15 14:10:00,228.92,229.02,228.92,229.02,901.0,215.3382,215.4323,215.3382,215.4323,901.0
2017-06-15 14:15:00,229.21,229.39,229.04,229.39,3406.0,215.611,215.7803,215.4511,215.7803,3406.0
2017-06-15 14:20:00,229.21,229.59,229.21,229.59,1361.0,215.611,215.9685,215.611,215.9685,1361.0
2017-06-15 14:25:00,229.38,229.74,229.38,229.59,800.0,215.7709,216.1096,215.7709,215.9685,800.0
2017-06-15 14:30:00,229.45,229.55,229.39,229.55,711.0,215.8368,215.9308,215.7803,215.9308,711.0
2017-06-15 14:35:00,229.28,229.28,229.25,229.25,200.0,215.6769,215.6769,215.6486,215.6486,200.0
2017-06-15 14:40:00,229.32,229.32,229.1,229.21,2064.0,215.7145,215.7145,215.5075,215.611,2064.0
2017-06-15 14:45:00,229.13,229.58,229.02,229.36,900.0,215.5358,215.9591,215.4323,215.7521,900.0
2017-06-15 14:50:00,229.36,229.44,229.3,229.3,500.0,215.7521,215.8274,215.6957,215.6957,500.0
2017-06-15 14:55:00,229.06,229.06,229.05,229.05,200.0,215.4699,215.4699,215.4605,215.4605,200.0
2017-06-15 15:00:00,228.97,229.41,228.97,229.36,4700.0,215.3852,215.7991,215.3852,215.7521,4700.0
2017-06-15 15:05:00,229.35,229.5,229.35,229.46,3600.0,215.7427,215.8838,215.7427,215.8462,3600.0
2017-06-15 15:10:00,229.41,229.56,229.31,229.4,4500.0,215.7991,215.9402,215.7051,215.7897,4500.0
2017-06-15 15:15:00,229.44,229.57,229.41,229.48,900.0,215.8274,215.9496,215.7991,215.865,900.0
2017-06-15 15:20:00,229.35,229.41,229.35,229.41,800.0,215.7427,215.7991,215.7427,215.7991,800.0
2017-06-15 15:25:00,229.42,229.57,229.42,229.42,1300.0,215.8085,215.9496,215.8085,215.8085,1300.0
2017-06-15 15:30:00,229.22,229.43,228.94,229.43,2424.0,215.6204,215.818,215.357,215.818,2424.0
2017-06-15 15:35:00,229.47,229.47,228.97,228.97,1474.0,215.8556,215.8556,215.3852,215.3852,1474.0
2017-06-15 15:40:00,229.16,229.16,228.89,229.08,2210.0,215.564,215.564,215.31,215.4887,2210.0
2017-06-15 15:45:00,228.92,229.04,228.85,229.01,2760.0,215.3382,215.4511,215.2724,215.4229,2760.0
2017-06-15 15:50:00,229.04,229.28,229.02,229.28,2289.0,215.4511,215.6769,215.4323,215.6769,2289.0
2017-06-15 15:55:00,229.21,229.57,229.15,229.44,7254.0,215.611,215.9496,215.5546,215.8274,7254.0
2017-06-16 09:30:00,229.85,229.85,228.32,228.66,69518.0,216.213,216.213,214.7738,215.0936,69518.0
2017-06-16 09:35:00,228.69,229.09,228.02,228.02,3000.0,215.1219,215.4981,214.4916,214.4916,3000.0
2017-06-16 09:40:00,228.62,229.36,228.62,229.02,7793.0,215.056,215.7521,215.056,215.4323,7793.0
2017-06-16 09:45:00,228.77,230.14,228.76,230.14,3500.0,215.1971,216.4858,215.1877,216.4858,3500.0
2017-06-16 09:50:00,230.26,231.4,230.13,231.4,5500.0,216.5987,217.6711,216.4764,217.6711,5500.0
2017-06-16 09:55:00,231.12,232.74,231.12,232.01,18495.0,217.4077,218.9316,217.4077,218.2449,18495.0
2017-06-16 10:00:00,231.88,231.88,231.43,231.55,1568.0,218.1226,218.1226,217.6993,217.8122,1568.0
2017-06-16 10:05:00,231.45,231.45,231.0,231.0,800.0,217.7181,217.7181,217.2948,217.2948,800.0
2017-06-16 10:10:00,230.98,231.17,230.65,231.0,6283.0,217.276,217.4547,216.9656,217.2948,6283.0
2017-06-16 10:15:00,231.0,231.12,230.45,230.49,4413.0,217.2948,217.4077,216.7774,216.8151,4413.0
2017-06-16 10:20:00,230.58,230.8,230.5,230.6,2100.0,216.8997,217.1067,216.8245,216.9185,2100.0
2017-06-16 10:25:00,230.48,230.57,230.24,230.57,700.0,216.8057,216.8903,216.5799,216.8903,700.0
2017-06-16 10:30:00,230.25,230.25,230.25,230.25,100.0,216.5893,216.5893,216.5893,216.5893,100.0
2017-06-16 10:35:00,230.27,230.4,230.27,230.31,500.0,216.6081,216.7304,216.6081,216.6457,500.0
2017-06-16 10:40:00,230.47,230.7,230.33,230.7,15139.0,216.7963,217.0126,216.6646,217.0126,15139.0
2017-06-16 10:45:00,230.71,231.2,230.71,231.08,4325.0,217.022,217.4829,217.022,217.3701,4325.0
2017-06-16 10:50:00,231.19,231.49,231.1,231.14,3300.0,217.4735,217.7557,217.3889,217.4265,3300.0
2017-06-16 10:55:00,230.99,231.07,230.77,230.98,2503.0,217.2854,217.3607,217.0785,217.276,2503.0
2017-06-16 11:00:00,230.99,230.99,230.7,230.7,900.0,217.2854,217.2854,217.0126,217.0126,900.0
2017-06-16 11:05:00,230.74,230.92,230.3,230.31,5268.0,217.0502,217.2196,216.6363,216.6457,5268.0
2017-06-16 11:10:00,230.3,230.63,230.17,230.63,1200.0,216.6363,216.9468,216.5141,216.9468,1200.0
2017-06-16 11:15:00,230.46,230.46,230.46,230.46,100.0,216.7868,216.7868,216.7868,216.7868,100.0
2017-06-16 11:20:00,230.33,230.41,230.05,230.11,1500.0,216.6646,216.7398,216.4012,216.4576,1500.0
2017-06-16 11:25:00,230.14,230.36,229.91,230.36,3500.0,216.4858,216.6928,216.2695,216.6928,3500.0
2017-06-16 11:30:00,230.42,230.83,230.37,230.53,4500.0,216.7492,217.1349,216.7022,216.8527,4500.0
2017-06-16 11:35:00,230.49,230.49,230.09,230.23,2794.0,216.8151,216.8151,216.4388,216.5705,2794.0
2017-06-16 11:40:00,230.19,230.34,230.02,230.13,11613.0,216.5329,216.674,216.373,216.4764,11613.0
2017-06-16 11:45:00,230.35,230.5,230.22,230.23,2300.0,216.6834,216.8245,216.5611,216.5705,2300.0
2017-06-16 11:50:00,230.2,230.2,229.93,229.97,3375.0,216.5423,216.5423,216.2883,216.3259,3375.0
2017-06-16 11:55:00,230.03,230.09,229.88,229.94,1910.0,216.3824,216.4388,216.2413,216.2977,1910.0
2017-06-16 12:00:00,229.92,229.92,229.75,229.75,200.0,216.2789,216.2789,216.119,216.119,200.0
2017-06-16 12:05:00,229.73,229.8,229.62,229.62,800.0,216.1002,216.166,215.9967,215.9967,800.0
2017-06-16 12:10:00,229.73,229.73,229.16,229.29,5848.0,216.1002,216.1002,215.564,215.6863,5848.0
2017-06-16 12:15:00,229.4,230.29,229.4,230.29,2838.0,215.7897,216.6269,215.7897,216.6269,2838.0
2017-06-16 12:20:00,230.28,230.41,229.55,229.55,1600.0,216.6175,216.7398,215.9308,215.9308,1600.0
2017-06-16 12:25:00,229.63,229.93,229.6,229.66,2064.0,216.0061,216.2883,215.9779,216.0343,2064.0
2017-06-16 12:30:00,229.75,229.75,229.31,229.31,900.0,216.119,216.119,215.7051,215.7051,900.0
2017-06-16 12:35:00,229.34,229.34,229.09,229.09,400.0,215.7333,215.7333,215.4981,215.4981,400.0
2017-06-16 12:40:00,229.18,229.6,229.16,229.59,2191.0,215.5828,215.9779,215.564,215.9685,2191.0
2017-06-16 12:45:00,229.5,229.5,229.23,229.28,1300.0,215.8838,215.8838,215.6298,215.6769,1300.0
2017-06-16 12:50:00,229.38,229.39,229.27,229.3,1900.0,215.7709,215.7803,215.6674,215.6957,1900.0
2017-06-16 12:55:00,229.29,229.36,229.13,229.13,1500.0,215.6863,215.7521,215.5358,215.5358,1500.0
2017-06-16 13:00:00,229.15,229.53,229.08,229.32,2006.0,215.5546,215.912,215.4887,215.7145,2006.0
2017-06-16 13:05:00,229.44,229.44,229.3,229.3,800.0,215.8274,215.8274,215.6957,215.6957,800.0
2017-06-16 13:10:00,229.22,229.36,229.05,229.06,2700.0,215.6204,215.7521,215.4605,215.4699,2700.0
2017-06-16 13:15:00,229.02,229.5,229.02,229.5,1750.0,215.4323,215.8838,215.4323,215.8838,1750.0
2017-06-16 13:20:00,229.43,229.5,229.43,229.45,400.0,215.818,215.8838,215.818,215.8368,400.0
2017-06-16 13:25:00,229.45,229.5,229.34,229.45,1766.0,215.8368,215.8838,215.7333,215.8368,1766.0
2017-06-16 13:30:00,229.55,229.62,229.24,229.37,2267.0,215.9308,215.9967,215.6392,215.7615,2267.0
2017-06-16 13:35:00,229.32,229.39,229.24,229.39,500.0,215.7145,215.7803,215.6392,215.7803,500.0
2017-06-16 13:40:00,229.22,229.24,229.12,229.17,639.0,215.6204,215.6392,215.5263,215.5734,639.0
2017-06-16 13:45:00,229.04,229.11,229.04,229.06,1000.0,215.4511,215.5169,215.4511,215.4699,1000.0
2017-06-16 13:50:00,228.99,229.23,228.99,229.21,2000.0,215.4041,215.6298,215.4041,215.611,2000.0
2017-06-16 13:55:00,229.35,229.54,229.11,229.36,10458.0,215.7427,215.9214,215.5169,215.7521,10458.0
2017-06-16 14:00:00,229.33,229.33,228.99,229.13,1400.0,215.7239,215.7239,215.4041,215.5358,1400.0
2017-06-16 14:05:00,228.98,229.31,228.98,229.31,1200.0,215.3947,215.7051,215.3947,215.7051,1200.0
2017-06-16 14:10:00,229.31,229.46,229.17,229.28,6800.0,215.7051,215.8462,215.5734,215.6769,6800.0
2017-06-16 14:15:00,229.24,229.46,229.23,229.39,4800.0,215.6392,215.8462,215.6298,215.7803,4800.0
2017-06-16 14:20:00,229.27,229.4,229.11,229.4,3000.0,215.6674,215.7897,215.5169,215.7897,3000.0
2017-06-16 14:25:00,229.38,229.39,229.24,229.24,524.0,215.7709,215.7803,215.6392,215.6392,524.0
2017-06-16 14:30:00,229.24,229.65,229.23,229.45,2603.0,215.6392,216.0249,215.6298,215.8368,2603.0
2017-06-16 14:35:00,229.48,229.49,229.09,229.09,3618.0,215.865,215.8744,215.4981,215.4981,3618.0
2017-06-16 14:40:00,229.1,229.1,228.7,228.78,2400.0,215.5075,215.5075,215.1313,215.2065,2400.0
2017-06-16 14:45:00,228.89,229.19,228.83,229.19,4200.0,215.31,215.5922,215.2536,215.5922,4200.0
2017-06-16 14:50:00,229.16,229.27,229.03,229.17,3679.0,215.564,215.6674,215.4417,215.5734,3679.0
2017-06-16 14:55:00,229.03,229.23,229.03,229.22,3500.0,215.4417,215.6298,215.4417,215.6204,3500.0
2017-06-16 15:00:00,229.24,229.31,229.11,229.11,1100.0,215.6392,215.7051,215.5169,215.5169,1100.0
2017-06-16 15:05:00,229.07,229.11,228.89,229.03,3659.0,215.4793,215.5169,215.31,215.4417,3659.0
2017-06-16 15:10:00,228.94,228.94,228.44,228.57,3305.0,215.357,215.357,214.8867,215.009,3305.0
2017-06-16 15:15:00,228.67,228.97,228.61,228.97,700.0,215.103,215.3852,215.0466,215.3852,700.0
2017-06-16 15:20:00,228.86,228.98,228.72,228.72,1000.0,215.2818,215.3947,215.1501,215.1501,1000.0
2017-06-16 15:25:00,228.8,229.03,228.58,229.03,2940.0,215.2253,215.4417,215.0184,215.4417,2940.0
2017-06-16 15:30:00,228.91,229.09,228.75,228.85,3400.0,215.3288,215.4981,215.1783,215.2724,3400.0
2017-06-16 15:35:00,228.97,229.1,228.83,229.1,1400.0,215.3852,215.5075,215.2536,215.5075,1400.0
2017-06-16 15:40:00,229.21,229.32,229.09,229.15,2620.0,215.611,215.7145,215.4981,215.5546,2620.0
2017-06-16 15:45:00,229.24,229.51,229.2,229.46,9974.0,215.6392,215.8932,215.6016,215.8462,9974.0
2017-06-16 15:50:00,229.51,229.81,229.51,229.73,5887.0,215.8932,216.1754,215.8932,216.1002,5887.0
2017-06-16 15:55:00,229.81,230.36,229.72,230.33,32577.0,216.1754,216.6928,216.0907,216.6646,32577.0
2017-06-19 09:30:00,230.22,230.83,230.0,230.83,5912.0,216.5611,217.1349,216.3541,217.1349,5912.0
2017-06-19 09:35:00,230.9,231.71,230.87,230.88,600.0,217.2007,217.9627,217.1725,217.1819,600.0
2017-06-19 09:40:00,231.83,232.12,230.77,230.9,3100.0,218.0756,218.3484,217.0785,217.2007,3100.0
2017-06-19 09:45:00,230.91,231.05,230.28,230.31,3724.0,217.2101,217.3418,216.6175,216.6457,3724.0
2017-06-19 09:50:00,230.81,231.75,230.81,231.75,1901.0,217.1161,218.0003,217.1161,218.0003,1901.0
2017-06-19 09:55:00,231.66,231.72,230.8,231.23,5060.0,217.9156,217.9721,217.1067,217.5112,5060.0
2017-06-19 10:00:00,231.58,232.01,231.07,232.01,1800.0,217.8404,218.2449,217.3607,218.2449,1800.0
2017-06-19 10:05:00,232.02,232.13,231.81,232.06,2259.0,218.2543,218.3578,218.0568,218.2919,2259.0
2017-06-19 10:10:00,232.02,232.39,231.38,232.39,2798.0,218.2543,218.6023,217.6523,218.6023,2798.0
2017-06-19 10:15:00,232.2,232.2,231.64,231.81,2002.0,218.4236,218.4236,217.8968,218.0568,2002.0
2017-06-19 10:20:00,231.92,232.09,231.23,231.23,2900.0,218.1602,218.3201,217.5112,217.5112,2900.0
2017-06-19 10:25:00,231.36,231.36,230.97,231.11,2300.0,217.6334,217.6334,217.2666,217.3983,2300.0
2017-06-19 10:30:00,231.15,231.31,230.47,230.53,6363.0,217.4359,217.5864,216.7963,216.8527,6363.0
2017-06-19 10:35:00,230.41,230.61,230.23,230.61,1100.0,216.7398,216.9279,216.5705,216.9279,1100.0
2017-06-19 10:40:00,230.61,230.74,230.09,230.74,4363.0,216.9279,217.0502,216.4388,217.0502,4363.0
2017-06-19 10:45:00,230.51,230.93,230.34,230.39,11636.0,216.8339,217.229,216.674,216.721,11636.0
2017-06-19 10:50:00,230.37,230.37,230.13,230.14,638.0,216.7022,216.7022,216.4764,216.4858,638.0
2017-06-19 10:55:00,230.23,230.38,229.91,230.17,7137.0,216.5705,216.7116,216.2695,216.5141,7137.0
2017-06-19 11:00:00,230.07,230.35,229.56,230.3,12700.0,216.42,216.6834,215.9402,216.6363,12700.0
2017-06-19 11:05:00,230.3,230.45,230.3,230.36,1500.0,216.6363,216.7774,216.6363,216.6928,1500.0
2017-06-19 11:10:00,230.39,230.55,230.1,230.31,7500.0,216.721,216.8715,216.4482,216.6457,7500.0
2017-06-19 11:15:00,230.58,230.58,230.13,230.14,2000.0,216.8997,216.8997,216.4764,216.4858,2000.0
2017-06-19 11:20:00,230.13,230.31,229.69,229.71,3598.0,216.4764,216.6457,216.0625,216.0813,3598.0
2017-06-19 11:25:00,230.07,230.07,229.71,229.72,1925.0,216.42,216.42,216.0813,216.0907,1925.0
2017-06-19 11:30:00,229.82,229.91,229.55,229.89,2875.0,216.1848,216.2695,215.9308,216.2507,2875.0
2017-06-19 11:35:00,229.89,230.16,229.64,230.16,5578.0,216.2507,216.5046,216.0155,216.5046,5578.0
2017-06-19 11:40:00,230.13,230.29,230.03,230.29,1100.0,216.4764,216.6269,216.3824,216.6269,1100.0
2017-06-19 11:45:00,230.54,230.56,230.49,230.56,400.0,216.8621,216.8809,216.8151,216.8809,400.0
2017-06-19 11:50:00,230.57,230.69,230.16,230.17,7814.0,216.8903,217.0032,216.5046,216.5141,7814.0
2017-06-19 11:55:00,230.42,230.47,230.27,230.28,1800.0,216.7492,216.7963,216.6081,216.6175,1800.0
2017-06-19 12:00:00,230.4,230.4,230.11,230.35,2646.0,216.7304,216.7304,216.4576,216.6834,2646.0
2017-06-19 12:05:00,230.35,230.35,230.1,230.14,10700.0,216.6834,216.6834,216.4482,216.4858,10700.0
2017-06-19 12:10:00,230.23,230.54,230.23,230.46,900.0,216.5705,216.8621,216.5705,216.7868,900.0
2017-06-19 12:15:00,230.49,230.68,230.48,230.54,900.0,216.8151,216.9938,216.8057,216.8621,900.0
2017-06-19 12:20:00,230.7,230.92,230.56,230.67,5770.0,217.0126,217.2196,216.8809,216.9844,5770.0
2017-06-19 12:25:00,230.91,230.91,230.66,230.66,500.0,217.2101,217.2101,216.975,216.975,500.0
2017-06-19 12:30:00,230.83,230.83,230.65,230.72,1500.0,217.1349,217.1349,216.9656,217.0314,1500.0
2017-06-19 12:35:00,230.5,230.9,230.5,230.9,1800.0,216.8245,217.2007,216.8245,217.2007,1800.0
2017-06-19 12:40:00,230.86,231.23,230.85,231.2,700.0,217.1631,217.5112,217.1537,217.4829,700.0
2017-06-19 12:45:00,231.4,231.47,231.29,231.35,1500.0,217.6711,217.7369,217.5676,217.624,1500.0
2017-06-19 12:50:00,231.31,231.45,231.28,231.31,1300.0,217.5864,217.7181,217.5582,217.5864,1300.0
2017-06-19 12:55:00,231.24,231.6,231.24,231.6,713.0,217.5206,217.8592,217.5206,217.8592,713.0
2017-06-19 13:00:00,231.48,231.7,231.4,231.57,8079.0,217.7463,217.9533,217.6711,217.831,8079.0
2017-06-19 13:05:00,231.58,231.58,231.25,231.25,3758.0,217.8404,217.8404,217.53,217.53,3758.0
2017-06-19 13:10:00,231.25,231.25,231.25,231.25,100.0,217.53,217.53,217.53,217.53,100.0
2017-06-19 13:15:00,231.19,231.37,231.19,231.31,4300.0,217.4735,217.6429,217.4735,217.5864,4300.0
2017-06-19 13:20:00,231.22,231.69,231.22,231.46,9126.0,217.5018,217.9439,217.5018,217.7275,9126.0
2017-06-19 13:25:00,231.58,231.75,231.47,231.52,9680.0,217.8404,218.0003,217.7369,217.784,9680.0
2017-06-19 13:30:00,231.66,231.72,231.5,231.53,5800.0,217.9156,217.9721,217.7651,217.7934,5800.0
2017-06-19 13:35:00,231.55,231.85,231.5,231.72,4800.0,217.8122,218.0944,217.7651,217.9721,4800.0
2017-06-19 13:40:00,231.65,231.65,231.56,231.56,600.0,217.9062,217.9062,217.8216,217.8216,600.0
2017-06-19 13:45:00,231.79,232.0,231.66,232.0,1520.0,218.0379,218.2355,217.9156,218.2355,1520.0
2017-06-19 13:50:00,232.0,232.0,231.67,231.67,1503.0,218.2355,218.2355,217.9251,217.9251,1503.0
2017-06-19 13:55:00,231.68,231.69,231.49,231.69,1400.0,217.9345,217.9439,217.7557,217.9439,1400.0
2017-06-19 14:00:00,231.63,231.77,231.62,231.77,1555.0,217.8874,218.0191,217.878,218.0191,1555.0
2017-06-19 14:05:00,231.63,231.63,231.43,231.55,2500.0,217.8874,217.8874,217.6993,217.8122,2500.0
2017-06-19 14:10:00,231.63,231.69,231.63,231.69,520.0,217.8874,217.9439,217.8874,217.9439,520.0
2017-06-19 14:15:00,231.54,231.59,231.35,231.59,2700.0,217.8028,217.8498,217.624,217.8498,2700.0
2017-06-19 14:20:00,231.63,231.68,231.38,231.38,600.0,217.8874,217.9345,217.6523,217.6523,600.0
2017-06-19 14:25:00,231.55,231.97,231.44,231.96,1400.0,217.8122,218.2073,217.7087,218.1979,1400.0
2017-06-19 14:30:00,231.98,232.03,231.84,231.84,1900.0,218.2167,218.2637,218.085,218.085,1900.0
2017-06-19 14:35:00,231.81,231.83,231.54,231.54,700.0,218.0568,218.0756,217.8028,217.8028,700.0
2017-06-19 14:40:00,231.44,231.63,231.44,231.63,300.0,217.7087,217.8874,217.7087,217.8874,300.0
2017-06-19 14:45:00,231.74,231.86,231.72,231.75,2700.0,217.9909,218.1038,217.9721,218.0003,2700.0
2017-06-19 14:50:00,231.71,231.71,231.57,231.57,200.0,217.9627,217.9627,217.831,217.831,200.0
2017-06-19 14:55:00,231.65,231.74,231.55,231.6,600.0,217.9062,217.9909,217.8122,217.8592,600.0
2017-06-19 15:00:00,231.51,231.62,231.4,231.41,600.0,217.7745,217.878,217.6711,217.6805,600.0
2017-06-19 15:05:00,231.52,231.52,231.28,231.38,730.0,217.784,217.784,217.5582,217.6523,730.0
2017-06-19 15:10:00,231.4,231.53,231.37,231.53,2560.0,217.6711,217.7934,217.6429,217.7934,2560.0
2017-06-19 15:15:00,231.61,231.72,231.39,231.58,7387.0,217.8686,217.9721,217.6617,217.8404,7387.0
2017-06-19 15:20:00,231.69,231.89,231.68,231.89,1100.0,217.9439,218.132,217.9345,218.132,1100.0
2017-06-19 15:25:00,231.89,231.99,231.76,231.97,800.0,218.132,218.2261,218.0097,218.2073,800.0
2017-06-19 15:30:00,231.94,231.94,231.57,231.62,2592.0,218.179,218.179,217.831,217.878,2592.0
2017-06-19 15:35:00,231.69,231.73,231.55,231.6,1100.0,217.9439,217.9815,217.8122,217.8592,1100.0
2017-06-19 15:40:00,231.49,231.65,231.48,231.61,800.0,217.7557,217.9062,217.7463,217.8686,800.0
2017-06-19 15:45:00,231.52,231.84,231.49,231.65,3402.0,217.784,218.085,217.7557,217.9062,3402.0
2017-06-19 15:50:00,231.78,231.85,231.55,231.79,4100.0,218.0285,218.0944,217.8122,218.0379,4100.0
2017-06-19 15:55:00,231.71,231.74,231.37,231.54,11194.0,217.9627,217.9909,217.6429,217.8028,11194.0
2017-06-20 09:30:00,231.27,231.71,229.95,231.71,5029.0,217.5488,217.9627,216.3071,217.9627,5029.0
2017-06-20 09:35:00,231.21,231.21,229.92,229.92,200.0,217.4923,217.4923,216.2789,216.2789,200.0
2017-06-20 09:40:00,231.38,231.46,229.74,230.91,1700.0,217.6523,217.7275,216.1096,217.2101,1700.0
2017-06-20 09:45:00,230.69,231.2,229.92,230.95,15100.0,217.0032,217.4829,216.2789,217.2478,15100.0
2017-06-20 09:50:00,231.0,231.06,230.28,230.28,5900.0,217.2948,217.3512,216.6175,216.6175,5900.0
2017-06-20 09:55:00,230.19,230.57,229.83,229.83,1531.0,216.5329,216.8903,216.1942,216.1942,1531.0
2017-06-20 10:00:00,229.61,229.66,229.3,229.39,1500.0,215.9873,216.0343,215.6957,215.7803,1500.0
2017-06-20 10:05:00,228.9,230.19,228.9,229.75,2105.0,215.3194,216.5329,215.3194,216.119,2105.0
2017-06-20 10:10:00,229.48,229.78,229.48,229.78,200.0,215.865,216.1472,215.865,216.1472,200.0
2017-06-20 10:15:00,229.48,230.47,229.42,230.43,6449.0,215.865,216.7963,215.8085,216.7586,6449.0
2017-06-20 10:20:00,230.22,230.24,229.99,230.0,1100.0,216.5611,216.5799,216.3447,216.3541,1100.0
2017-06-20 10:25:00,230.04,230.26,229.4,229.59,10428.0,216.3918,216.5987,215.7897,215.9685,10428.0
2017-06-20 10:30:00,229.56,229.94,229.53,229.74,2100.0,215.9402,216.2977,215.912,216.1096,2100.0
2017-06-20 10:35:00,229.86,229.86,229.44,229.44,4300.0,216.2224,216.2224,215.8274,215.8274,4300.0
2017-06-20 10:40:00,229.45,230.27,229.33,230.08,5496.0,215.8368,216.6081,215.7239,216.4294,5496.0
2017-06-20 10:45:00,229.89,229.89,229.79,229.8,500.0,216.2507,216.2507,216.1566,216.166,500.0
2017-06-20 10:50:00,229.78,229.78,229.55,229.68,2569.0,216.1472,216.1472,215.9308,216.0531,2569.0
2017-06-20 10:55:00,229.74,230.12,229.74,230.0,1500.0,216.1096,216.467,216.1096,216.3541,1500.0
2017-06-20 11:00:00,229.97,230.0,229.32,229.59,1377.0,216.3259,216.3541,215.7145,215.9685,1377.0
2017-06-20 11:05:00,229.5,229.66,229.16,229.16,2829.0,215.8838,216.0343,215.564,215.564,2829.0
2017-06-20 11:10:00,229.08,229.41,228.75,228.79,1700.0,215.4887,215.7991,215.1783,215.2159,1700.0
2017-06-20 11:15:00,228.95,228.95,228.48,228.65,7214.0,215.3664,215.3664,214.9243,215.0842,7214.0
2017-06-20 11:20:00,228.64,228.65,228.46,228.52,2700.0,215.0748,215.0842,214.9055,214.9619,2700.0
2017-06-20 11:25:00,228.45,228.59,228.23,228.32,2211.0,214.8961,215.0278,214.6892,214.7738,2211.0
2017-06-20 11:30:00,228.3,228.38,228.22,228.27,1624.0,214.755,214.8303,214.6797,214.7268,1624.0
2017-06-20 11:35:00,228.17,228.31,228.02,228.02,1100.0,214.6327,214.7644,214.4916,214.4916,1100.0
2017-06-20 11:40:00,228.08,228.5,228.03,228.39,3270.0,214.5481,214.9431,214.501,214.8397,3270.0
2017-06-20 11:45:00,228.35,228.85,228.26,228.51,3398.0,214.802,215.2724,214.7174,214.9525,3398.0
2017-06-20 11:50:00,228.69,228.86,228.66,228.7,1600.0,215.1219,215.2818,215.0936,215.1313,1600.0
2017-06-20 11:55:00,228.59,228.77,228.5,228.5,3289.0,215.0278,215.1971,214.9431,214.9431,3289.0
2017-06-20 12:00:00,228.43,228.46,228.18,228.3,2700.0,214.8773,214.9055,214.6421,214.755,2700.0
2017-06-20 12:05:00,228.25,228.29,228.0,228.28,2000.0,214.708,214.7456,214.4728,214.7362,2000.0
2017-06-20 12:10:00,228.42,228.42,227.95,228.05,1600.0,214.8679,214.8679,214.4258,214.5198,1600.0
2017-06-20 12:15:00,228.14,228.15,227.93,227.93,974.0,214.6045,214.6139,214.407,214.407,974.0
2017-06-20 12:20:00,228.08,228.08,227.63,227.82,3248.0,214.5481,214.5481,214.1247,214.3035,3248.0
2017-06-20 12:25:00,227.87,227.95,227.77,227.77,600.0,214.3505,214.4258,214.2564,214.2564,600.0
2017-06-20 12:30:00,227.7,227.7,227.7,227.7,100.0,214.1906,214.1906,214.1906,214.1906,100.0
2017-06-20 12:35:00,227.86,227.91,227.72,227.91,1757.0,214.3411,214.3881,214.2094,214.3881,1757.0
2017-06-20 12:40:00,227.81,228.01,227.78,227.84,696.0,214.2941,214.4822,214.2658,214.3223,696.0
2017-06-20 12:45:00,227.75,227.75,227.44,227.44,1778.0,214.2376,214.2376,213.946,213.946,1778.0
2017-06-20 12:50:00,227.41,227.52,227.41,227.42,500.0,213.9178,214.0213,213.9178,213.9272,500.0
2017-06-20 12:55:00,227.41,228.0,227.41,228.0,2000.0,213.9178,214.4728,213.9178,214.4728,2000.0
2017-06-20 13:00:00,227.8,227.8,227.7,227.7,495.0,214.2847,214.2847,214.1906,214.1906,495.0
2017-06-20 13:05:00,227.75,227.95,227.7,227.9,1100.0,214.2376,214.4258,214.1906,214.3787,1100.0
2017-06-20 13:10:00,227.65,227.93,227.47,227.87,5850.0,214.1436,214.407,213.9742,214.3505,5850.0
2017-06-20 13:15:00,227.55,227.57,227.34,227.46,1400.0,214.0495,214.0683,213.852,213.9648,1400.0
2017-06-20 13:20:00,227.54,227.83,227.45,227.83,800.0,214.0401,214.3129,213.9554,214.3129,800.0
2017-06-20 13:25:00,227.7,227.91,227.48,227.87,1260.0,214.1906,214.3881,213.9836,214.3505,1260.0
2017-06-20 13:30:00,228.07,228.22,227.83,227.96,3099.0,214.5386,214.6797,214.3129,214.4352,3099.0
2017-06-20 13:35:00,228.04,228.04,227.7,227.7,500.0,214.5104,214.5104,214.1906,214.1906,500.0
2017-06-20 13:40:00,227.59,227.69,227.53,227.69,1100.0,214.0871,214.1812,214.0307,214.1812,1100.0
2017-06-20 13:45:00,227.76,227.8,227.61,227.7,800.0,214.247,214.2847,214.1059,214.1906,800.0
2017-06-20 13:50:00,227.69,227.88,227.53,227.72,3300.0,214.1812,214.3599,214.0307,214.2094,3300.0
2017-06-20 13:55:00,227.93,227.93,227.77,227.9,1730.0,214.407,214.407,214.2564,214.3787,1730.0
2017-06-20 14:00:00,227.9,228.13,227.85,227.91,2420.0,214.3787,214.5951,214.3317,214.3881,2420.0
2017-06-20 14:05:00,228.05,228.49,227.89,228.38,2425.0,214.5198,214.9337,214.3693,214.8303,2425.0
2017-06-20 14:10:00,228.46,228.46,228.36,228.37,400.0,214.9055,214.9055,214.8114,214.8208,400.0
2017-06-20 14:15:00,228.3,228.37,228.18,228.29,2800.0,214.755,214.8208,214.6421,214.7456,2800.0
2017-06-20 14:20:00,228.24,228.35,227.98,228.06,4380.0,214.6986,214.802,214.454,214.5292,4380.0
2017-06-20 14:25:00,228.05,228.6,227.91,228.6,1900.0,214.5198,215.0372,214.3881,215.0372,1900.0
2017-06-20 14:30:00,228.61,229.0,228.61,228.88,1817.0,215.0466,215.4135,215.0466,215.3006,1817.0
2017-06-20 14:35:00,228.98,229.12,228.88,229.06,1300.0,215.3947,215.5263,215.3006,215.4699,1300.0
2017-06-20 14:40:00,229.13,229.38,229.13,229.38,1223.0,215.5358,215.7709,215.5358,215.7709,1223.0
2017-06-20 14:45:00,229.24,229.56,229.24,229.56,2695.0,215.6392,215.9402,215.6392,215.9402,2695.0
2017-06-20 14:50:00,229.62,229.77,229.22,229.24,3352.0,215.9967,216.1378,215.6204,215.6392,3352.0
2017-06-20 14:55:00,229.28,229.47,228.98,228.98,900.0,215.6769,215.8556,215.3947,215.3947,900.0
2017-06-20 15:00:00,229.14,229.35,229.05,229.35,3187.0,215.5452,215.7427,215.4605,215.7427,3187.0
2017-06-20 15:05:00,229.33,229.59,229.23,229.43,6600.0,215.7239,215.9685,215.6298,215.818,6600.0
2017-06-20 15:10:00,229.49,229.57,229.41,229.57,2000.0,215.8744,215.9496,215.7991,215.9496,2000.0
2017-06-20 15:15:00,229.49,229.59,229.42,229.59,4867.0,215.8744,215.9685,215.8085,215.9685,4867.0
2017-06-20 15:20:00,229.52,229.59,229.41,229.54,3704.0,215.9026,215.9685,215.7991,215.9214,3704.0
2017-06-20 15:25:00,229.35,229.65,229.32,229.65,3910.0,215.7427,216.0249,215.7145,216.0249,3910.0
2017-06-20 15:30:00,229.71,229.84,229.63,229.72,4500.0,216.0813,216.2036,216.0061,216.0907,4500.0
2017-06-20 15:35:00,229.71,229.91,229.67,229.81,2774.0,216.0813,216.2695,216.0437,216.1754,2774.0
2017-06-20 15:40:00,229.8,229.81,229.67,229.79,4146.0,216.166,216.1754,216.0437,216.1566,4146.0
2017-06-20 15:45:00,229.72,229.79,229.56,229.69,6710.0,216.0907,216.1566,215.9402,216.0625,6710.0
2017-06-20 15:50:00,229.7,229.74,229.34,229.36,8718.0,216.0719,216.1096,215.7333,215.7521,8718.0
2017-06-20 15:55:00,229.34,229.65,229.25,229.47,20942.0,215.7333,216.0249,215.6486,215.8556,20942.0
2017-06-21 09:30:00,230.0,230.0,228.9,228.9,2471.0,216.3541,216.3541,215.3194,215.3194,2471.0
2017-06-21 09:35:00,228.8,229.97,228.4,229.97,3929.0,215.2253,216.3259,214.8491,216.3259,3929.0
2017-06-21 09:40:00,229.94,230.51,229.84,229.94,2300.0,216.2977,216.8339,216.2036,216.2977,2300.0
2017-06-21 09:45:00,230.2,230.2,229.62,229.62,1293.0,216.5423,216.5423,215.9967,215.9967,1293.0
2017-06-21 09:50:00,229.52,229.94,229.36,229.41,1600.0,215.9026,216.2977,215.7521,215.7991,1600.0
2017-06-21 09:55:00,229.26,229.26,229.0,229.0,700.0,215.658,215.658,215.4135,215.4135,700.0
2017-06-21 10:00:00,229.05,229.53,228.96,228.96,5200.0,215.4605,215.912,215.3758,215.3758,5200.0
2017-06-21 10:05:00,228.77,229.19,228.77,229.19,4351.0,215.1971,215.5922,215.1971,215.5922,4351.0
2017-06-21 10:10:00,229.28,229.53,229.12,229.53,3384.0,215.6769,215.912,215.5263,215.912,3384.0
2017-06-21 10:15:00,229.41,229.64,229.18,229.64,7100.0,215.7991,216.0155,215.5828,216.0155,7100.0
2017-06-21 10:20:00,229.68,230.3,229.53,229.89,3090.0,216.0531,216.6363,215.912,216.2507,3090.0
2017-06-21 10:25:00,229.69,229.96,229.52,229.89,1200.0,216.0625,216.3165,215.9026,216.2507,1200.0
2017-06-21 10:30:00,229.91,230.0,229.74,229.76,1200.0,216.2695,216.3541,216.1096,216.1284,1200.0
2017-06-21 10:35:00,230.08,230.09,229.65,229.65,972.0,216.4294,216.4388,216.0249,216.0249,972.0
2017-06-21 10:40:00,229.64,230.04,229.58,229.58,3935.0,216.0155,216.3918,215.9591,215.9591,3935.0
2017-06-21 10:45:00,229.62,229.62,229.04,229.04,724.0,215.9967,215.9967,215.4511,215.4511,724.0
2017-06-21 10:50:00,229.14,229.14,228.79,228.79,1095.0,215.5452,215.5452,215.2159,215.2159,1095.0
2017-06-21 10:55:00,228.66,228.66,228.36,228.36,929.0,215.0936,215.0936,214.8114,214.8114,929.0
2017-06-21 11:00:00,228.56,228.59,227.81,227.95,1482.0,214.9996,215.0278,214.2941,214.4258,1482.0
2017-06-21 11:05:00,227.96,228.01,227.83,227.83,1600.0,214.4352,214.4822,214.3129,214.3129,1600.0
2017-06-21 11:10:00,227.92,228.06,227.73,227.86,5200.0,214.3975,214.5292,214.2188,214.3411,5200.0
2017-06-21 11:15:00,227.78,228.37,227.6,228.16,7560.0,214.2658,214.8208,214.0965,214.6233,7560.0
2017-06-21 11:20:00,228.38,229.1,228.37,228.68,4500.0,214.8303,215.5075,214.8208,215.1125,4500.0
2017-06-21 11:25:00,228.56,228.64,228.13,228.13,2400.0,214.9996,215.0748,214.5951,214.5951,2400.0
2017-06-21 11:30:00,228.14,228.37,228.14,228.29,1100.0,214.6045,214.8208,214.6045,214.7456,1100.0
2017-06-21 11:35:00,228.24,228.27,227.85,228.27,2300.0,214.6986,214.7268,214.3317,214.7268,2300.0
2017-06-21 11:40:00,228.56,229.09,228.56,228.94,800.0,214.9996,215.4981,214.9996,215.357,800.0
2017-06-21 11:45:00,228.99,229.07,228.83,228.83,1159.0,215.4041,215.4793,215.2536,215.2536,1159.0
2017-06-21 11:50:00,229.05,229.14,228.94,228.97,2200.0,215.4605,215.5452,215.357,215.3852,2200.0
2017-06-21 11:55:00,229.0,229.74,229.0,229.6,6114.0,215.4135,216.1096,215.4135,215.9779,6114.0
2017-06-21 12:00:00,229.59,230.24,229.55,230.24,5400.0,215.9685,216.5799,215.9308,216.5799,5400.0
2017-06-21 12:05:00,230.21,230.21,229.82,229.86,5372.0,216.5517,216.5517,216.1848,216.2224,5372.0
2017-06-21 12:10:00,230.0,230.11,229.81,229.82,2606.0,216.3541,216.4576,216.1754,216.1848,2606.0
2017-06-21 12:15:00,229.65,229.65,229.53,229.63,1400.0,216.0249,216.0249,215.912,216.0061,1400.0
2017-06-21 12:20:00,229.65,229.94,229.65,229.94,1747.0,216.0249,216.2977,216.0249,216.2977,1747.0
2017-06-21 12:25:00,229.81,229.93,229.71,229.8,1200.0,216.1754,216.2883,216.0813,216.166,1200.0
2017-06-21 12:30:00,229.8,229.92,229.62,229.62,2300.0,216.166,216.2789,215.9967,215.9967,2300.0
2017-06-21 12:35:00,229.54,229.58,229.48,229.57,840.0,215.9214,215.9591,215.865,215.9496,840.0
2017-06-21 12:40:00,229.48,229.48,228.78,228.84,4495.0,215.865,215.865,215.2065,215.263,4495.0
2017-06-21 12:45:00,228.91,228.91,228.78,228.78,905.0,215.3288,215.3288,215.2065,215.2065,905.0
2017-06-21 12:50:00,228.78,228.78,228.56,228.56,700.0,215.2065,215.2065,214.9996,214.9996,700.0
2017-06-21 12:55:00,228.65,228.76,228.31,228.31,3700.0,215.0842,215.1877,214.7644,214.7644,3700.0
2017-06-21 13:00:00,228.3,228.56,228.3,228.31,2100.0,214.755,214.9996,214.755,214.7644,2100.0
2017-06-21 13:05:00,228.27,228.42,228.19,228.42,900.0,214.7268,214.8679,214.6515,214.8679,900.0
2017-06-21 13:10:00,228.42,228.46,228.15,228.15,966.0,214.8679,214.9055,214.6139,214.6139,966.0
2017-06-21 13:15:00,228.26,228.34,228.25,228.26,500.0,214.7174,214.7926,214.708,214.7174,500.0
2017-06-21 13:20:00,228.49,228.49,228.36,228.36,600.0,214.9337,214.9337,214.8114,214.8114,600.0
2017-06-21 13:25:00,228.42,228.44,228.15,228.15,1400.0,214.8679,214.8867,214.6139,214.6139,1400.0
2017-06-21 13:30:00,228.15,228.19,228.07,228.07,600.0,214.6139,214.6515,214.5386,214.5386,600.0
2017-06-21 13:35:00,228.09,228.53,228.08,228.37,3290.0,214.5575,214.9714,214.5481,214.8208,3290.0
2017-06-21 13:40:00,228.44,228.44,228.08,228.08,1100.0,214.8867,214.8867,214.5481,214.5481,1100.0
2017-06-21 13:45:00,228.09,228.25,227.63,227.76,5981.0,214.5575,214.708,214.1247,214.247,5981.0
2017-06-21 13:50:00,227.87,227.91,227.66,227.81,1900.0,214.3505,214.3881,214.153,214.2941,1900.0
2017-06-21 13:55:00,227.93,227.99,227.78,227.78,1177.0,214.407,214.4634,214.2658,214.2658,1177.0
2017-06-21 14:00:00,227.75,227.84,227.69,227.69,1117.0,214.2376,214.3223,214.1812,214.1812,1117.0
2017-06-21 14:05:00,227.73,227.76,227.73,227.76,202.0,214.2188,214.247,214.2188,214.247,202.0
2017-06-21 14:10:00,227.59,227.81,227.54,227.55,1344.0,214.0871,214.2941,214.0401,214.0495,1344.0
2017-06-21 14:15:00,227.6,227.94,227.57,227.69,2393.0,214.0965,214.4164,214.0683,214.1812,2393.0
2017-06-21 14:20:00,227.83,228.06,227.79,228.06,1000.0,214.3129,214.5292,214.2753,214.5292,1000.0
2017-06-21 14:25:00,228.03,228.13,227.6,227.7,3195.0,214.501,214.5951,214.0965,214.1906,3195.0
2017-06-21 14:30:00,227.62,227.82,227.56,227.63,3544.0,214.1153,214.3035,214.0589,214.1247,3544.0
2017-06-21 14:35:00,227.6,227.84,227.56,227.75,5520.0,214.0965,214.3223,214.0589,214.2376,5520.0
2017-06-21 14:40:00,227.75,227.8,227.58,227.59,4211.0,214.2376,214.2847,214.0777,214.0871,4211.0
2017-06-21 14:45:00,227.56,227.59,227.45,227.46,4004.0,214.0589,214.0871,213.9554,213.9648,4004.0
2017-06-21 14:50:00,227.4,227.57,227.31,227.55,2500.0,213.9084,214.0683,213.8237,214.0495,2500.0
2017-06-21 14:55:00,227.37,227.54,227.24,227.36,2957.0,213.8802,214.0401,213.7579,213.8708,2957.0
2017-06-21 15:00:00,227.21,227.4,226.72,226.72,30862.0,213.7297,213.9084,213.2687,213.2687,30862.0
2017-06-21 15:05:00,226.92,227.2,226.92,227.2,1200.0,213.4569,213.7203,213.4569,213.7203,1200.0
2017-06-21 15:10:00,227.19,227.37,227.01,227.17,2201.0,213.7109,213.8802,213.5415,213.692,2201.0
2017-06-21 15:15:00,227.07,227.12,226.87,226.87,1945.0,213.598,213.645,213.4098,213.4098,1945.0
2017-06-21 15:20:00,226.99,227.01,226.85,226.85,700.0,213.5227,213.5415,213.391,213.391,700.0
2017-06-21 15:25:00,226.7,227.01,226.62,226.79,3100.0,213.2499,213.5415,213.1747,213.3346,3100.0
2017-06-21 15:30:00,226.81,226.81,226.64,226.8,4838.0,213.3534,213.3534,213.1935,213.344,4838.0
2017-06-21 15:35:00,226.94,227.19,226.87,227.19,7094.0,213.4757,213.7109,213.4098,213.7109,7094.0
2017-06-21 15:40:00,227.25,227.4,227.15,227.4,3700.0,213.7673,213.9084,213.6732,213.9084,3700.0
2017-06-21 15:45:00,227.27,227.3,226.85,227.16,5200.0,213.7861,213.8143,213.391,213.6826,5200.0
2017-06-21 15:50:00,227.26,227.38,227.09,227.21,4920.0,213.7767,213.8896,213.6168,213.7297,4920.0
2017-06-21 15:55:00,227.2,227.2,226.77,227.1,19648.0,213.7203,213.7203,213.3158,213.6262,19648.0
2017-06-22 09:30:00,227.05,227.76,226.4,227.09,3947.0,213.5792,214.247,212.9677,213.6168,3947.0
2017-06-22 09:35:00,227.09,227.09,226.44,226.82,1500.0,213.6168,213.6168,213.0054,213.3628,1500.0
2017-06-22 09:40:00,227.59,227.59,227.0,227.37,1150.0,214.0871,214.0871,213.5321,213.8802,1150.0
2017-06-22 09:45:00,227.13,227.5,227.13,227.45,1183.0,213.6544,214.0025,213.6544,213.9554,1183.0
2017-06-22 09:50:00,227.3,227.43,227.12,227.12,1493.0,213.8143,213.9366,213.645,213.645,1493.0
2017-06-22 09:55:00,227.04,227.06,226.48,226.49,1460.0,213.5698,213.5886,213.043,213.0524,1460.0
2017-06-22 10:00:00,226.95,226.95,225.85,226.19,2600.0,213.4851,213.4851,212.4504,212.7702,2600.0
2017-06-22 10:05:00,226.04,226.04,225.35,225.35,500.0,212.6291,212.6291,211.98,211.98,500.0
2017-06-22 10:10:00,225.5,225.56,225.1,225.37,2140.0,212.1211,212.1776,211.7449,211.9988,2140.0
2017-06-22 10:15:00,225.53,225.98,225.36,225.88,12383.0,212.1493,212.5726,211.9894,212.4786,12383.0
2017-06-22 10:20:00,225.88,225.88,225.63,225.73,5167.0,212.4786,212.4786,212.2434,212.3375,5167.0
2017-06-22 10:25:00,225.64,225.87,225.49,225.71,7585.0,212.2528,212.4692,212.1117,212.3187,7585.0
2017-06-22 10:30:00,225.61,226.23,225.58,225.78,16710.0,212.2246,212.8078,212.1964,212.3845,16710.0
2017-06-22 10:35:00,225.78,226.19,225.78,226.05,2742.0,212.3845,212.7702,212.3845,212.6385,2742.0
2017-06-22 10:40:00,226.06,226.44,225.94,226.19,6351.0,212.6479,213.0054,212.535,212.7702,6351.0
2017-06-22 10:45:00,226.37,226.75,226.22,226.62,7388.0,212.9395,213.297,212.7984,213.1747,7388.0
2017-06-22 10:50:00,226.59,227.71,226.59,227.71,9300.0,213.1465,214.2,213.1465,214.2,9300.0
2017-06-22 10:55:00,227.45,227.7,227.3,227.3,1165.0,213.9554,214.1906,213.8143,213.8143,1165.0
2017-06-22 11:00:00,227.2,227.89,227.2,227.86,4309.0,213.7203,214.3693,213.7203,214.3411,4309.0
2017-06-22 11:05:00,227.67,228.06,227.66,228.02,2700.0,214.1624,214.5292,214.153,214.4916,2700.0
2017-06-22 11:10:00,228.04,228.69,227.81,228.6,8539.0,214.5104,215.1219,214.2941,215.0372,8539.0
2017-06-22 11:15:00,228.6,228.6,227.85,228.44,7362.0,215.0372,215.0372,214.3317,214.8867,7362.0
2017-06-22 11:20:00,228.54,228.6,228.31,228.52,7069.0,214.9808,215.0372,214.7644,214.9619,7069.0
2017-06-22 11:25:00,228.29,228.72,228.29,228.61,1725.0,214.7456,215.1501,214.7456,215.0466,1725.0
2017-06-22 11:30:00,228.82,228.96,228.71,228.89,3000.0,215.2441,215.3758,215.1407,215.31,3000.0
2017-06-22 11:35:00,228.85,228.88,228.61,228.61,300.0,215.2724,215.3006,215.0466,215.0466,300.0
2017-06-22 11:40:00,228.81,229.09,228.66,229.09,1800.0,215.2347,215.4981,215.0936,215.4981,1800.0
2017-06-22 11:45:00,229.02,229.18,228.69,229.09,4629.0,215.4323,215.5828,215.1219,215.4981,4629.0
2017-06-22 11:50:00,229.06,229.17,228.98,229.0,2100.0,215.4699,215.5734,215.3947,215.4135,2100.0
2017-06-22 11:55:00,228.97,229.05,228.82,229.05,1900.0,215.3852,215.4605,215.2441,215.4605,1900.0
2017-06-22 12:00:00,228.98,229.13,228.76,228.76,2500.0,215.3947,215.5358,215.1877,215.1877,2500.0
2017-06-22 12:05:00,228.74,229.05,228.57,228.71,4393.0,215.1689,215.4605,215.009,215.1407,4393.0
2017-06-22 12:10:00,228.59,228.81,228.5,228.81,4500.0,215.0278,215.2347,214.9431,215.2347,4500.0
2017-06-22 12:15:00,228.73,228.85,228.73,228.85,600.0,215.1595,215.2724,215.1595,215.2724,600.0
2017-06-22 12:20:00,228.84,228.84,228.48,228.51,2398.0,215.263,215.263,214.9243,214.9525,2398.0
2017-06-22 12:25:00,228.45,228.49,228.05,228.05,5200.0,214.8961,214.9337,214.5198,214.5198,5200.0
2017-06-22 12:30:00,228.15,228.48,228.15,228.37,2921.0,214.6139,214.9243,214.6139,214.8208,2921.0
2017-06-22 12:35:00,228.32,228.43,228.3,228.35,600.0,214.7738,214.8773,214.755,214.802,600.0
2017-06-22 12:40:00,228.29,228.33,228.12,228.17,1500.0,214.7456,214.7832,214.5857,214.6327,1500.0
2017-06-22 12:45:00,228.26,228.47,227.97,228.41,2501.0,214.7174,214.9149,214.4446,214.8585,2501.0
2017-06-22 12:50:00,228.41,228.49,228.26,228.26,2425.0,214.8585,214.9337,214.7174,214.7174,2425.0
2017-06-22 12:55:00,228.28,228.32,228.16,228.3,1400.0,214.7362,214.7738,214.6233,214.755,1400.0
2017-06-22 13:00:00,228.3,228.35,228.25,228.35,800.0,214.755,214.802,214.708,214.802,800.0
2017-06-22 13:05:00,228.32,228.32,228.18,228.18,1000.0,214.7738,214.7738,214.6421,214.6421,1000.0
2017-06-22 13:10:00,228.27,228.31,228.0,228.0,2000.0,214.7268,214.7644,214.4728,214.4728,2000.0
2017-06-22 13:15:00,228.07,228.19,228.02,228.03,3450.0,214.5386,214.6515,214.4916,214.501,3450.0
2017-06-22 13:20:00,228.14,228.14,227.9,228.05,1200.0,214.6045,214.6045,214.3787,214.5198,1200.0
2017-06-22 13:25:00,228.01,228.2,227.95,228.2,900.0,214.4822,214.6609,214.4258,214.6609,900.0
2017-06-22 13:30:00,228.23,228.23,228.04,228.14,600.0,214.6892,214.6892,214.5104,214.6045,600.0
2017-06-22 13:35:00,228.15,228.15,227.96,227.97,1250.0,214.6139,214.6139,214.4352,214.4446,1250.0
2017-06-22 13:40:00,228.0,228.15,227.85,227.99,2500.0,214.4728,214.6139,214.3317,214.4634,2500.0
2017-06-22 13:45:00,227.97,228.18,227.97,228.05,3112.0,214.4446,214.6421,214.4446,214.5198,3112.0
2017-06-22 13:50:00,228.02,228.12,227.98,228.12,2085.0,214.4916,214.5857,214.454,214.5857,2085.0
2017-06-22 13:55:00,228.08,228.16,227.92,227.92,2450.0,214.5481,214.6233,214.3975,214.3975,2450.0
2017-06-22 14:00:00,228.04,228.08,227.73,228.02,4474.0,214.5104,214.5481,214.2188,214.4916,4474.0
2017-06-22 14:05:00,227.99,227.99,227.65,227.83,900.0,214.4634,214.4634,214.1436,214.3129,900.0
2017-06-22 14:10:00,227.7,227.88,227.6,227.79,7699.0,214.1906,214.3599,214.0965,214.2753,7699.0
2017-06-22 14:15:00,227.8,227.92,227.68,227.68,6500.0,214.2847,214.3975,214.1718,214.1718,6500.0
2017-06-22 14:20:00,227.76,227.76,227.16,227.16,12922.0,214.247,214.247,213.6826,213.6826,12922.0
2017-06-22 14:25:00,227.34,227.6,227.09,227.58,8110.0,213.852,214.0965,213.6168,214.0777,8110.0
2017-06-22 14:30:00,227.47,227.69,227.36,227.36,4400.0,213.9742,214.1812,213.8708,213.8708,4400.0
2017-06-22 14:35:00,227.28,227.47,227.12,227.32,2599.0,213.7955,213.9742,213.645,213.8331,2599.0
2017-06-22 14:40:00,227.33,227.52,227.22,227.48,2200.0,213.8425,214.0213,213.7391,213.9836,2200.0
2017-06-22 14:45:00,227.48,227.48,227.09,227.28,7830.0,213.9836,213.9836,213.6168,213.7955,7830.0
2017-06-22 14:50:00,227.33,227.55,227.06,227.22,8700.0,213.8425,214.0495,213.5886,213.7391,8700.0
2017-06-22 14:55:00,227.34,227.49,227.28,227.45,11256.0,213.852,213.9931,213.7955,213.9554,11256.0
2017-06-22 15:00:00,227.49,227.57,227.42,227.43,1700.0,213.9931,214.0683,213.9272,213.9366,1700.0
2017-06-22 15:05:00,227.47,227.51,227.26,227.36,2350.0,213.9742,214.0119,213.7767,213.8708,2350.0
2017-06-22 15:10:00,227.42,227.44,227.33,227.33,741.0,213.9272,213.946,213.8425,213.8425,741.0
2017-06-22 15:15:00,227.22,227.22,226.9,227.09,7608.0,213.7391,213.7391,213.4381,213.6168,7608.0
2017-06-22 15:20:00,227.17,227.43,227.11,227.2,6690.0,213.692,213.9366,213.6356,213.7203,6690.0
2017-06-22 15:25:00,227.17,227.28,226.93,226.94,5096.0,213.692,213.7955,213.4663,213.4757,5096.0
2017-06-22 15:30:00,226.95,227.05,226.66,226.75,4601.0,213.4851,213.5792,213.2123,213.297,4601.0
2017-06-22 15:35:00,226.73,227.02,226.68,226.87,2800.0,213.2781,213.5509,213.2311,213.4098,2800.0
2017-06-22 15:40:00,226.87,227.0,226.57,226.73,3742.0,213.4098,213.5321,213.1276,213.2781,3742.0
2017-06-22 15:45:00,226.67,226.91,226.43,226.56,6367.0,213.2217,213.4475,212.9959,213.1182,6367.0
2017-06-22 15:50:00,226.51,226.79,226.35,226.63,6345.0,213.0712,213.3346,212.9207,213.1841,6345.0
2017-06-22 15:55:00,226.6,226.63,226.29,226.43,28767.0,213.1559,213.1841,212.8643,212.9959,28767.0
2017-06-23 09:30:00,226.64,228.64,226.64,228.64,2434.0,213.1935,215.0748,213.1935,215.0748,2434.0
2017-06-23 09:35:00,226.93,226.93,226.69,226.69,400.0,213.4663,213.4663,213.2405,213.2405,400.0
2017-06-23 09:40:00,226.83,226.83,226.19,226.19,1313.0,213.3722,213.3722,212.7702,212.7702,1313.0
2017-06-23 09:45:00,226.45,227.23,226.39,227.23,1400.0,213.0148,213.7485,212.9583,213.7485,1400.0
2017-06-23 09:50:00,227.25,227.65,227.18,227.51,15219.0,213.7673,214.1436,213.7014,214.0119,15219.0
2017-06-23 09:55:00,227.94,228.42,227.94,228.39,7715.0,214.4164,214.8679,214.4164,214.8397,7715.0
2017-06-23 10:00:00,228.29,228.7,228.05,228.25,11224.0,214.7456,215.1313,214.5198,214.708,11224.0
2017-06-23 10:05:00,228.15,228.19,228.01,228.16,1900.0,214.6139,214.6515,214.4822,214.6233,1900.0
2017-06-23 10:10:00,228.0,228.01,227.73,227.74,1900.0,214.4728,214.4822,214.2188,214.2282,1900.0
2017-06-23 10:15:00,227.66,227.66,227.23,227.37,6512.0,214.153,214.153,213.7485,213.8802,6512.0
2017-06-23 10:20:00,227.38,227.42,227.33,227.33,400.0,213.8896,213.9272,213.8425,213.8425,400.0
2017-06-23 10:25:00,227.33,227.38,227.2,227.38,1100.0,213.8425,213.8896,213.7203,213.8896,1100.0
2017-06-23 10:30:00,227.29,227.55,227.19,227.43,6991.0,213.8049,214.0495,213.7109,213.9366,6991.0
2017-06-23 10:35:00,227.37,227.7,227.36,227.63,1500.0,213.8802,214.1906,213.8708,214.1247,1500.0
2017-06-23 10:40:00,227.63,227.99,227.42,227.87,6420.0,214.1247,214.4634,213.9272,214.3505,6420.0
2017-06-23 10:45:00,228.01,228.13,227.49,227.49,2105.0,214.4822,214.5951,213.9931,213.9931,2105.0
2017-06-23 10:50:00,227.63,227.74,227.49,227.74,1200.0,214.1247,214.2282,213.9931,214.2282,1200.0
2017-06-23 10:55:00,227.69,227.88,227.69,227.88,1800.0,214.1812,214.3599,214.1812,214.3599,1800.0
2017-06-23 11:00:00,228.04,228.1,227.57,227.57,3412.0,214.5104,214.5669,214.0683,214.0683,3412.0
2017-06-23 11:05:00,227.58,227.76,227.51,227.71,2841.0,214.0777,214.247,214.0119,214.2,2841.0
2017-06-23 11:10:00,227.68,228.13,227.61,228.13,2300.0,214.1718,214.5951,214.1059,214.5951,2300.0
2017-06-23 11:15:00,228.16,228.16,228.16,228.16,200.0,214.6233,214.6233,214.6233,214.6233,200.0
2017-06-23 11:20:00,228.2,228.5,228.13,228.13,7461.0,214.6609,214.9431,214.5951,214.5951,7461.0
2017-06-23 11:25:00,228.16,228.16,227.32,227.75,7149.0,214.6233,214.6233,213.8331,214.2376,7149.0
2017-06-23 11:30:00,227.7,227.73,227.7,227.73,200.0,214.1906,214.2188,214.1906,214.2188,200.0
2017-06-23 11:35:00,227.7,228.04,227.65,227.65,2929.0,214.1906,214.5104,214.1436,214.1436,2929.0
2017-06-23 11:40:00,227.75,227.75,227.7,227.75,999.0,214.2376,214.2376,214.1906,214.2376,999.0
2017-06-23 11:45:00,227.59,227.6,226.66,227.5,12871.0,214.0871,214.0965,213.2123,214.0025,12871.0
2017-06-23 11:50:00,227.5,227.82,227.36,227.65,2080.0,214.0025,214.3035,213.8708,214.1436,2080.0
2017-06-23 11:55:00,227.83,227.83,227.56,227.56,1646.0,214.3129,214.3129,214.0589,214.0589,1646.0
2017-06-23 12:00:00,227.63,227.91,227.58,227.7,1701.0,214.1247,214.3881,214.0777,214.1906,1701.0
2017-06-23 12:05:00,227.66,227.66,227.63,227.63,200.0,214.153,214.153,214.1247,214.1247,200.0
2017-06-23 12:10:00,227.54,227.55,227.36,227.36,1200.0,214.0401,214.0495,213.8708,213.8708,1200.0
2017-06-23 12:15:00,227.6,227.87,227.58,227.87,1100.0,214.0965,214.3505,214.0777,214.3505,1100.0
2017-06-23 12:20:00,228.0,228.05,227.69,227.69,8294.0,214.4728,214.5198,214.1812,214.1812,8294.0
2017-06-23 12:25:00,227.78,227.78,227.54,227.54,700.0,214.2658,214.2658,214.0401,214.0401,700.0
2017-06-23 12:30:00,227.56,227.82,227.53,227.74,4208.0,214.0589,214.3035,214.0307,214.2282,4208.0
2017-06-23 12:35:00,227.73,227.87,227.68,227.8,2500.0,214.2188,214.3505,214.1718,214.2847,2500.0
2017-06-23 12:40:00,227.8,228.0,227.74,227.88,7400.0,214.2847,214.4728,214.2282,214.3599,7400.0
2017-06-23 12:45:00,227.84,227.9,227.8,227.9,700.0,214.3223,214.3787,214.2847,214.3787,700.0
2017-06-23 12:50:00,227.78,227.96,227.21,227.21,13500.0,214.2658,214.4352,213.7297,213.7297,13500.0
2017-06-23 12:55:00,227.37,227.64,227.37,227.45,1700.0,213.8802,214.1342,213.8802,213.9554,1700.0
2017-06-23 13:00:00,227.65,227.65,227.17,227.17,1900.0,214.1436,214.1436,213.692,213.692,1900.0
2017-06-23 13:05:00,227.2,227.41,227.2,227.36,400.0,213.7203,213.9178,213.7203,213.8708,400.0
2017-06-23 13:10:00,227.28,227.54,227.06,227.21,6652.0,213.7955,214.0401,213.5886,213.7297,6652.0
2017-06-23 13:15:00,227.14,227.42,227.14,227.42,1500.0,213.6638,213.9272,213.6638,213.9272,1500.0
2017-06-23 13:20:00,227.43,227.5,227.33,227.45,1900.0,213.9366,214.0025,213.8425,213.9554,1900.0
2017-06-23 13:25:00,227.31,227.59,227.19,227.39,5608.0,213.8237,214.0871,213.7109,213.899,5608.0
2017-06-23 13:30:00,227.26,227.27,226.89,227.0,32705.0,213.7767,213.7861,213.4287,213.5321,32705.0
2017-06-23 13:35:00,226.83,227.14,226.82,227.14,1304.0,213.3722,213.6638,213.3628,213.6638,1304.0
2017-06-23 13:40:00,227.18,227.28,227.13,227.26,2200.0,213.7014,213.7955,213.6544,213.7767,2200.0
2017-06-23 13:45:00,227.22,227.25,226.8,226.89,10159.0,213.7391,213.7673,213.344,213.4287,10159.0
2017-06-23 13:50:00,226.93,226.93,226.67,226.73,2900.0,213.4663,213.4663,213.2217,213.2781,2900.0
2017-06-23 13:55:00,226.97,227.28,226.94,227.27,4600.0,213.5039,213.7955,213.4757,213.7861,4600.0
2017-06-23 14:00:00,227.31,227.68,227.31,227.68,1092.0,213.8237,214.1718,213.8237,214.1718,1092.0
2017-06-23 14:05:00,227.7,227.7,227.53,227.54,1625.0,214.1906,214.1906,214.0307,214.0401,1625.0
2017-06-23 14:10:00,227.56,227.65,227.02,227.2,9508.0,214.0589,214.1436,213.5509,213.7203,9508.0
2017-06-23 14:15:00,227.14,227.53,227.04,227.53,2640.0,213.6638,214.0307,213.5698,214.0307,2640.0
2017-06-23 14:20:00,227.7,227.95,227.66,227.72,3604.0,214.1906,214.4258,214.153,214.2094,3604.0
2017-06-23 14:25:00,227.69,227.8,227.56,227.56,7114.0,214.1812,214.2847,214.0589,214.0589,7114.0
2017-06-23 14:30:00,227.46,227.7,227.31,227.7,2800.0,213.9648,214.1906,213.8237,214.1906,2800.0
2017-06-23 14:35:00,227.76,227.76,227.52,227.54,2900.0,214.247,214.247,214.0213,214.0401,2900.0
2017-06-23 14:40:00,227.53,227.9,227.53,227.67,2968.0,214.0307,214.3787,214.0307,214.1624,2968.0
2017-06-23 14:45:00,227.84,227.84,227.51,227.51,6500.0,214.3223,214.3223,214.0119,214.0119,6500.0
2017-06-23 14:50:00,227.58,227.63,227.51,227.51,6600.0,214.0777,214.1247,214.0119,214.0119,6600.0
2017-06-23 14:55:00,227.51,227.66,227.46,227.49,3229.0,214.0119,214.153,213.9648,213.9931,3229.0
2017-06-23 15:00:00,227.51,227.72,227.42,227.5,8700.0,214.0119,214.2094,213.9272,214.0025,8700.0
2017-06-23 15:05:00,227.59,227.8,227.49,227.8,2701.0,214.0871,214.2847,213.9931,214.2847,2701.0
2017-06-23 15:10:00,227.87,228.17,227.82,228.11,6716.0,214.3505,214.6327,214.3035,214.5763,6716.0
2017-06-23 15:15:00,228.04,228.06,227.79,228.04,6558.0,214.5104,214.5292,214.2753,214.5104,6558.0
2017-06-23 15:20:00,228.04,228.26,227.81,227.81,9300.0,214.5104,214.7174,214.2941,214.2941,9300.0
2017-06-23 15:25:00,227.86,228.0,227.83,227.91,2393.0,214.3411,214.4728,214.3129,214.3881,2393.0
2017-06-23 15:30:00,228.0,228.0,227.69,227.86,30500.0,214.4728,214.4728,214.1812,214.3411,30500.0
2017-06-23 15:35:00,227.9,228.17,227.87,227.92,10392.0,214.3787,214.6327,214.3505,214.3975,10392.0
2017-06-23 15:40:00,227.93,228.18,227.89,228.18,5764.0,214.407,214.6421,214.3693,214.6421,5764.0
2017-06-23 15:45:00,228.2,228.28,228.03,228.12,16018.0,214.6609,214.7362,214.501,214.5857,16018.0
2017-06-23 15:50:00,228.13,228.61,228.1,228.61,31663.0,214.5951,215.0466,214.5669,215.0466,31663.0
2017-06-23 15:55:00,228.62,228.83,228.2,228.31,53454.0,215.056,215.2536,214.6609,214.7644,53454.0
2017-06-26 09:30:00,230.51,234.75,230.51,233.97,30328.0,216.8339,220.8223,216.8339,220.0886,30328.0
2017-06-26 09:35:00,234.31,235.19,233.4,234.11,39199.0,220.4084,221.2362,219.5524,220.2203,39199.0
2017-06-26 09:40:00,234.46,234.99,233.29,233.32,16539.0,220.5495,221.0481,219.4489,219.4772,16539.0
2017-06-26 09:45:00,233.34,233.38,232.05,232.45,16750.0,219.496,219.5336,218.2825,218.6588,16750.0
2017-06-26 09:50:00,232.17,232.41,231.33,232.41,23350.0,218.3954,218.6212,217.6052,218.6212,23350.0
2017-06-26 09:55:00,232.39,232.96,231.18,231.55,21892.0,218.6023,219.1385,217.4641,217.8122,21892.0
2017-06-26 10:00:00,231.84,231.84,230.87,231.5,20612.0,218.085,218.085,217.1725,217.7651,20612.0
2017-06-26 10:05:00,231.58,232.22,230.86,232.1,26100.0,217.8404,218.4424,217.1631,218.3295,26100.0
2017-06-26 10:10:00,232.0,232.0,231.17,231.59,18200.0,218.2355,218.2355,217.4547,217.8498,18200.0
2017-06-26 10:15:00,231.54,232.03,231.35,231.61,20807.0,217.8028,218.2637,217.624,217.8686,20807.0
2017-06-26 10:20:00,231.83,232.55,231.78,231.94,6882.0,218.0756,218.7528,218.0285,218.179,6882.0
2017-06-26 10:25:00,231.78,232.04,231.49,231.54,7742.0,218.0285,218.2731,217.7557,217.8028,7742.0
2017-06-26 10:30:00,231.68,231.95,231.37,231.57,10654.0,217.9345,218.1884,217.6429,217.831,10654.0
2017-06-26 10:35:00,231.55,231.55,231.19,231.31,5750.0,217.8122,217.8122,217.4735,217.5864,5750.0
2017-06-26 10:40:00,231.11,231.21,230.46,230.64,8621.0,217.3983,217.4923,216.7868,216.9562,8621.0
2017-06-26 10:45:00,230.53,230.73,230.33,230.53,11426.0,216.8527,217.0408,216.6646,216.8527,11426.0
2017-06-26 10:50:00,230.52,232.28,230.52,232.28,16920.0,216.8433,218.4989,216.8433,218.4989,16920.0
2017-06-26 10:55:00,232.19,232.22,231.36,231.93,8683.0,218.4142,218.4424,217.6334,218.1696,8683.0
2017-06-26 11:00:00,231.88,231.9,231.45,231.6,18110.0,218.1226,218.1414,217.7181,217.8592,18110.0
2017-06-26 11:05:00,231.63,232.6,231.36,231.98,25700.0,217.8874,218.7999,217.6334,218.2167,25700.0
2017-06-26 11:10:00,232.02,232.47,231.67,231.81,11412.0,218.2543,218.6776,217.9251,218.0568,11412.0
2017-06-26 11:15:00,231.71,232.21,231.42,232.05,29297.0,217.9627,218.433,217.6899,218.2825,29297.0
2017-06-26 11:20:00,232.21,232.55,231.96,232.37,30550.0,218.433,218.7528,218.1979,218.5835,30550.0
2017-06-26 11:25:00,232.3,232.62,231.94,232.29,29516.0,218.5177,218.8187,218.179,218.5083,29516.0
2017-06-26 11:30:00,232.5,232.8,232.28,232.56,11129.0,218.7058,218.988,218.4989,218.7623,11129.0
2017-06-26 11:35:00,232.84,232.92,232.51,232.72,15141.0,219.0256,219.1009,218.7152,218.9128,15141.0
2017-06-26 11:40:00,232.73,232.78,232.36,232.36,4634.0,218.9222,218.9692,218.5741,218.5741,4634.0
2017-06-26 11:45:00,232.48,232.91,232.47,232.91,2205.0,218.687,219.0915,218.6776,219.0915,2205.0
2017-06-26 11:50:00,232.99,232.99,232.59,232.75,4092.0,219.1667,219.1667,218.7905,218.941,4092.0
2017-06-26 11:55:00,232.8,232.9,232.6,232.6,2545.0,218.988,219.0821,218.7999,218.7999,2545.0
2017-06-26 12:00:00,232.51,232.77,232.51,232.62,15732.0,218.7152,218.9598,218.7152,218.8187,15732.0
2017-06-26 12:05:00,232.51,232.53,232.26,232.53,2703.0,218.7152,218.734,218.4801,218.734,2703.0
2017-06-26 12:10:00,232.35,232.82,232.07,232.07,7909.0,218.5647,219.0068,218.3013,218.3013,7909.0
2017-06-26 12:15:00,232.32,232.4,231.81,232.14,25661.0,218.5365,218.6117,218.0568,218.3672,25661.0
2017-06-26 12:20:00,232.16,232.57,232.11,232.57,5641.0,218.386,218.7717,218.339,218.7717,5641.0
2017-06-26 12:25:00,232.35,232.35,232.3,232.35,600.0,218.5647,218.5647,218.5177,218.5647,600.0
2017-06-26 12:30:00,232.34,232.51,232.24,232.24,600.0,218.5553,218.7152,218.4612,218.4612,600.0
2017-06-26 12:35:00,232.26,232.48,232.16,232.17,2820.0,218.4801,218.687,218.386,218.3954,2820.0
2017-06-26 12:40:00,232.31,232.31,232.09,232.09,498.0,218.5271,218.5271,218.3201,218.3201,498.0
2017-06-26 12:45:00,232.34,232.34,232.02,232.02,1700.0,218.5553,218.5553,218.2543,218.2543,1700.0
2017-06-26 12:50:00,232.24,232.32,231.94,232.05,3849.0,218.4612,218.5365,218.179,218.2825,3849.0
2017-06-26 12:55:00,232.04,232.3,232.03,232.27,2861.0,218.2731,218.5177,218.2637,218.4895,2861.0
2017-06-26 13:00:00,232.21,232.42,232.16,232.38,11400.0,218.433,218.6306,218.386,218.5929,11400.0
2017-06-26 13:05:00,232.34,232.71,232.33,232.61,15260.0,218.5553,218.9034,218.5459,218.8093,15260.0
2017-06-26 13:10:00,232.7,232.7,232.53,232.7,2436.0,218.8939,218.8939,218.734,218.8939,2436.0
2017-06-26 13:15:00,232.63,232.74,232.3,232.33,8650.0,218.8281,218.9316,218.5177,218.5459,8650.0
2017-06-26 13:20:00,232.44,232.65,232.35,232.65,3800.0,218.6494,218.8469,218.5647,218.8469,3800.0
2017-06-26 13:25:00,232.57,232.69,232.48,232.54,11662.0,218.7717,218.8845,218.687,218.7434,11662.0
2017-06-26 13:30:00,232.55,232.7,232.49,232.62,8150.0,218.7528,218.8939,218.6964,218.8187,8150.0
2017-06-26 13:35:00,232.6,232.6,232.19,232.46,9415.0,218.7999,218.7999,218.4142,218.6682,9415.0
2017-06-26 13:40:00,232.46,232.72,232.46,232.6,5121.0,218.6682,218.9128,218.6682,218.7999,5121.0
2017-06-26 13:45:00,232.58,232.58,232.34,232.51,4309.0,218.7811,218.7811,218.5553,218.7152,4309.0
2017-06-26 13:50:00,232.45,232.6,232.23,232.26,9597.0,218.6588,218.7999,218.4518,218.4801,9597.0
2017-06-26 13:55:00,232.25,232.34,232.25,232.25,3000.0,218.4706,218.5553,218.4706,218.4706,3000.0
2017-06-26 14:00:00,232.25,232.66,232.25,232.49,3802.0,218.4706,218.8563,218.4706,218.6964,3802.0
2017-06-26 14:05:00,232.51,232.61,232.26,232.26,1960.0,218.7152,218.8093,218.4801,218.4801,1960.0
2017-06-26 14:10:00,232.21,232.31,232.01,232.31,2645.0,218.433,218.5271,218.2449,218.5271,2645.0
2017-06-26 14:15:00,232.06,232.06,232.06,232.06,200.0,218.2919,218.2919,218.2919,218.2919,200.0
2017-06-26 14:20:00,232.18,232.18,231.98,232.17,6983.0,218.4048,218.4048,218.2167,218.3954,6983.0
2017-06-26 14:25:00,232.12,232.45,232.02,232.45,4300.0,218.3484,218.6588,218.2543,218.6588,4300.0
2017-06-26 14:30:00,232.2,232.36,232.08,232.2,12590.0,218.4236,218.5741,218.3107,218.4236,12590.0
2017-06-26 14:35:00,232.2,232.34,232.13,232.17,6700.0,218.4236,218.5553,218.3578,218.3954,6700.0
2017-06-26 14:40:00,232.19,232.34,232.14,232.27,10215.0,218.4142,218.5553,218.3672,218.4895,10215.0
2017-06-26 14:45:00,232.39,232.42,231.92,232.12,52958.0,218.6023,218.6306,218.1602,218.3484,52958.0
2017-06-26 14:50:00,232.0,232.63,231.96,232.57,5700.0,218.2355,218.8281,218.1979,218.7717,5700.0
2017-06-26 14:55:00,232.69,232.69,232.34,232.34,5500.0,218.8845,218.8845,218.5553,218.5553,5500.0
2017-06-26 15:00:00,232.39,232.39,231.93,231.96,12199.0,218.6023,218.6023,218.1696,218.1979,12199.0
2017-06-26 15:05:00,232.05,232.25,232.02,232.09,1508.0,218.2825,218.4706,218.2543,218.3201,1508.0
2017-06-26 15:10:00,232.15,232.32,232.15,232.17,11800.0,218.3766,218.5365,218.3766,218.3954,11800.0
2017-06-26 15:15:00,232.12,232.21,231.91,232.13,4000.0,218.3484,218.433,218.1508,218.3578,4000.0
2017-06-26 15:20:00,232.11,232.13,232.03,232.04,5569.0,218.339,218.3578,218.2637,218.2731,5569.0
2017-06-26 15:25:00,232.04,232.27,231.95,232.09,3700.0,218.2731,218.4895,218.1884,218.3201,3700.0
2017-06-26 15:30:00,232.3,232.35,232.1,232.12,17006.0,218.5177,218.5647,218.3295,218.3484,17006.0
2017-06-26 15:35:00,232.15,232.49,232.11,232.31,10900.0,218.3766,218.6964,218.339,218.5271,10900.0
2017-06-26 15:40:00,232.33,232.67,232.22,232.63,12102.0,218.5459,218.8657,218.4424,218.8281,12102.0
2017-06-26 15:45:00,232.65,232.66,232.17,232.36,10896.0,218.8469,218.8563,218.3954,218.5741,10896.0
2017-06-26 15:50:00,232.29,232.37,232.2,232.25,16850.0,218.5083,218.5835,218.4236,218.4706,16850.0
2017-06-26 15:55:00,232.25,232.42,232.02,232.24,33839.0,218.4706,218.6306,218.2543,218.4612,33839.0
2017-06-27 09:30:00,231.77,231.77,229.51,229.51,7770.0,218.0191,218.0191,215.8932,215.8932,7770.0
2017-06-27 09:35:00,229.52,230.07,229.26,230.0,32684.0,215.9026,216.42,215.658,216.3541,32684.0
2017-06-27 09:40:00,230.07,230.35,229.95,229.98,8102.0,216.42,216.6834,216.3071,216.3353,8102.0
2017-06-27 09:45:00,230.18,230.44,230.14,230.35,11352.0,216.5235,216.768,216.4858,216.6834,11352.0
2017-06-27 09:50:00,230.35,230.67,230.17,230.5,12734.0,216.6834,216.9844,216.5141,216.8245,12734.0
2017-06-27 09:55:00,230.3,230.5,229.89,229.99,6400.0,216.6363,216.8245,216.2507,216.3447,6400.0
2017-06-27 10:00:00,229.85,230.01,228.64,228.9,13173.0,216.213,216.3635,215.0748,215.3194,13173.0
2017-06-27 10:05:00,228.82,229.23,228.63,228.99,8693.0,215.2441,215.6298,215.0654,215.4041,8693.0
2017-06-27 10:10:00,228.99,229.46,228.94,229.04,5268.0,215.4041,215.8462,215.357,215.4511,5268.0
2017-06-27 10:15:00,229.0,229.45,228.9,229.22,4292.0,215.4135,215.8368,215.3194,215.6204,4292.0
2017-06-27 10:20:00,229.22,229.77,229.01,229.16,4413.0,215.6204,216.1378,215.4229,215.564,4413.0
2017-06-27 10:25:00,229.24,229.34,229.05,229.31,4758.0,215.6392,215.7333,215.4605,215.7051,4758.0
2017-06-27 10:30:00,229.21,229.27,228.91,228.92,3825.0,215.611,215.6674,215.3288,215.3382,3825.0
2017-06-27 10:35:00,228.92,229.12,228.88,229.12,2900.0,215.3382,215.5263,215.3006,215.5263,2900.0
2017-06-27 10:40:00,229.14,229.49,229.09,229.42,2975.0,215.5452,215.8744,215.4981,215.8085,2975.0
2017-06-27 10:45:00,229.57,229.57,229.32,229.34,1544.0,215.9496,215.9496,215.7145,215.7333,1544.0
2017-06-27 10:50:00,229.4,229.63,229.4,229.62,628.0,215.7897,216.0061,215.7897,215.9967,628.0
2017-06-27 10:55:00,229.61,229.63,229.11,229.48,2400.0,215.9873,216.0061,215.5169,215.865,2400.0
2017-06-27 11:00:00,229.31,229.68,229.24,229.68,2600.0,215.7051,216.0531,215.6392,216.0531,2600.0
2017-06-27 11:05:00,229.63,229.8,229.1,229.3,3688.0,216.0061,216.166,215.5075,215.6957,3688.0
2017-06-27 11:10:00,229.19,229.41,228.89,229.36,7400.0,215.5922,215.7991,215.31,215.7521,7400.0
2017-06-27 11:15:00,229.27,229.29,228.62,228.68,10396.0,215.6674,215.6863,215.056,215.1125,10396.0
2017-06-27 11:20:00,228.66,228.67,227.79,228.04,8009.0,215.0936,215.103,214.2753,214.5104,8009.0
2017-06-27 11:25:00,228.18,228.18,227.88,228.13,5905.0,214.6421,214.6421,214.3599,214.5951,5905.0
2017-06-27 11:30:00,228.11,228.49,228.09,228.4,3026.0,214.5763,214.9337,214.5575,214.8491,3026.0
2017-06-27 11:35:00,228.14,228.41,227.9,228.2,5263.0,214.6045,214.8585,214.3787,214.6609,5263.0
2017-06-27 11:40:00,228.21,228.56,228.2,228.56,1750.0,214.6703,214.9996,214.6609,214.9996,1750.0
2017-06-27 11:45:00,228.48,228.68,228.43,228.59,4900.0,214.9243,215.1125,214.8773,215.0278,4900.0
2017-06-27 11:50:00,228.69,228.79,228.5,228.5,4243.0,215.1219,215.2159,214.9431,214.9431,4243.0
2017-06-27 11:55:00,228.67,228.8,228.23,228.44,8016.0,215.103,215.2253,214.6892,214.8867,8016.0
2017-06-27 12:00:00,228.26,228.5,228.2,228.5,7700.0,214.7174,214.9431,214.6609,214.9431,7700.0
2017-06-27 12:05:00,228.59,228.73,228.39,228.39,2804.0,215.0278,215.1595,214.8397,214.8397,2804.0
2017-06-27 12:10:00,228.55,228.77,228.45,228.64,6261.0,214.9902,215.1971,214.8961,215.0748,6261.0
2017-06-27 12:15:00,228.66,228.76,228.6,228.63,2487.0,215.0936,215.1877,215.0372,215.0654,2487.0
2017-06-27 12:20:00,228.61,228.71,228.33,228.68,2100.0,215.0466,215.1407,214.7832,215.1125,2100.0
2017-06-27 12:25:00,228.7,228.73,228.38,228.42,2195.0,215.1313,215.1595,214.8303,214.8679,2195.0
2017-06-27 12:30:00,228.27,228.27,228.06,228.06,3445.0,214.7268,214.7268,214.5292,214.5292,3445.0
2017-06-27 12:35:00,228.02,228.02,227.66,227.66,3360.0,214.4916,214.4916,214.153,214.153,3360.0
2017-06-27 12:40:00,227.57,228.28,227.53,227.99,8467.0,214.0683,214.7362,214.0307,214.4634,8467.0
2017-06-27 12:45:00,228.23,228.45,228.09,228.45,2800.0,214.6892,214.8961,214.5575,214.8961,2800.0
2017-06-27 12:50:00,228.41,228.5,228.3,228.5,2925.0,214.8585,214.9431,214.755,214.9431,2925.0
2017-06-27 12:55:00,228.37,228.37,228.24,228.3,500.0,214.8208,214.8208,214.6986,214.755,500.0
2017-06-27 13:00:00,228.3,228.36,228.11,228.11,2639.0,214.755,214.8114,214.5763,214.5763,2639.0
2017-06-27 13:05:00,227.9,227.9,227.64,227.65,1699.0,214.3787,214.3787,214.1342,214.1436,1699.0
2017-06-27 13:10:00,227.47,227.7,227.13,227.13,3260.0,213.9742,214.1906,213.6544,213.6544,3260.0
2017-06-27 13:15:00,227.07,227.07,226.89,226.93,800.0,213.598,213.598,213.4287,213.4663,800.0
2017-06-27 13:20:00,226.93,228.29,226.92,227.68,17023.0,213.4663,214.7456,213.4569,214.1718,17023.0
2017-06-27 13:25:00,227.58,227.76,227.52,227.68,2973.0,214.0777,214.247,214.0213,214.1718,2973.0
2017-06-27 13:30:00,227.65,228.02,227.57,227.98,3393.0,214.1436,214.4916,214.0683,214.454,3393.0
2017-06-27 13:35:00,228.05,228.05,227.3,227.3,7101.0,214.5198,214.5198,213.8143,213.8143,7101.0
2017-06-27 13:40:00,227.41,227.58,227.29,227.35,1500.0,213.9178,214.0777,213.8049,213.8614,1500.0
2017-06-27 13:45:00,227.12,227.39,227.08,227.39,1399.0,213.645,213.899,213.6074,213.899,1399.0
2017-06-27 13:50:00,227.47,227.59,227.31,227.38,700.0,213.9742,214.0871,213.8237,213.8896,700.0
2017-06-27 13:55:00,227.57,227.58,227.02,227.11,1800.0,214.0683,214.0777,213.5509,213.6356,1800.0
2017-06-27 14:00:00,226.99,227.18,226.99,227.15,3449.0,213.5227,213.7014,213.5227,213.6732,3449.0
2017-06-27 14:05:00,227.15,227.15,226.51,226.58,3843.0,213.6732,213.6732,213.0712,213.137,3843.0
2017-06-27 14:10:00,226.39,226.64,226.15,226.64,5260.0,212.9583,213.1935,212.7326,213.1935,5260.0
2017-06-27 14:15:00,226.53,226.81,226.36,226.62,3000.0,213.09,213.3534,212.9301,213.1747,3000.0
2017-06-27 14:20:00,226.57,226.57,226.43,226.49,1316.0,213.1276,213.1276,212.9959,213.0524,1316.0
2017-06-27 14:25:00,226.65,226.87,226.6,226.6,2003.0,213.2029,213.4098,213.1559,213.1559,2003.0
2017-06-27 14:30:00,226.68,226.86,226.6,226.76,1571.0,213.2311,213.4004,213.1559,213.3064,1571.0
2017-06-27 14:35:00,226.69,226.81,226.32,226.32,4776.0,213.2405,213.3534,212.8925,212.8925,4776.0
2017-06-27 14:40:00,226.22,226.36,226.0,226.28,2600.0,212.7984,212.9301,212.5915,212.8548,2600.0
2017-06-27 14:45:00,226.25,226.57,226.25,226.3,2601.0,212.8266,213.1276,212.8266,212.8737,2601.0
2017-06-27 14:50:00,226.32,226.72,226.22,226.52,7661.0,212.8925,213.2687,212.7984,213.0806,7661.0
2017-06-27 14:55:00,226.74,226.89,226.49,226.84,4050.0,213.2876,213.4287,213.0524,213.3816,4050.0
2017-06-27 15:00:00,226.68,227.02,226.6,226.79,2700.0,213.2311,213.5509,213.1559,213.3346,2700.0
2017-06-27 15:05:00,226.71,226.78,226.48,226.78,2910.0,213.2593,213.3252,213.043,213.3252,2910.0
2017-06-27 15:10:00,226.83,227.14,226.73,227.14,2801.0,213.3722,213.6638,213.2781,213.6638,2801.0
2017-06-27 15:15:00,227.08,227.08,226.64,226.64,2812.0,213.6074,213.6074,213.1935,213.1935,2812.0
2017-06-27 15:20:00,226.68,226.68,226.25,226.4,2641.0,213.2311,213.2311,212.8266,212.9677,2641.0
2017-06-27 15:25:00,226.22,226.24,225.9,226.08,7332.0,212.7984,212.8172,212.4974,212.6667,7332.0
2017-06-27 15:30:00,226.08,226.31,225.89,225.96,5500.0,212.6667,212.8831,212.488,212.5538,5500.0
2017-06-27 15:35:00,225.95,226.26,225.72,226.26,5503.0,212.5444,212.836,212.3281,212.836,5503.0
2017-06-27 15:40:00,226.32,226.32,225.8,226.24,5463.0,212.8925,212.8925,212.4033,212.8172,5463.0
2017-06-27 15:45:00,226.07,226.15,225.69,225.69,11221.0,212.6573,212.7326,212.2998,212.2998,11221.0
2017-06-27 15:50:00,225.65,225.78,225.22,225.32,17044.0,212.2622,212.3845,211.8577,211.9518,17044.0
2017-06-27 15:55:00,225.31,225.61,225.18,225.29,27428.0,211.9424,212.2246,211.8201,211.9236,27428.0
2017-06-28 09:30:00,227.19,228.19,227.19,228.19,6224.0,213.7109,214.6515,213.7109,214.6515,6224.0
2017-06-28 09:35:00,228.01,228.31,226.97,226.97,10811.0,214.4822,214.7644,213.5039,213.5039,10811.0
2017-06-28 09:40:00,226.96,227.22,226.37,226.4,7109.0,213.4945,213.7391,212.9395,212.9677,7109.0
2017-06-28 09:45:00,226.85,226.85,226.56,226.56,300.0,213.391,213.391,213.1182,213.1182,300.0
2017-06-28 09:50:00,226.0,226.28,226.0,226.0,800.0,212.5915,212.8548,212.5915,212.5915,800.0
2017-06-28 09:55:00,226.35,226.87,226.27,226.87,7243.0,212.9207,213.4098,212.8454,213.4098,7243.0
2017-06-28 10:00:00,226.92,227.09,226.44,227.0,4342.0,213.4569,213.6168,213.0054,213.5321,4342.0
2017-06-28 10:05:00,227.0,227.56,226.99,227.56,5163.0,213.5321,214.0589,213.5227,214.0589,5163.0
2017-06-28 10:10:00,227.59,227.59,226.64,226.64,4498.0,214.0871,214.0871,213.1935,213.1935,4498.0
2017-06-28 10:15:00,226.4,227.11,226.4,227.03,2750.0,212.9677,213.6356,212.9677,213.5603,2750.0
2017-06-28 10:20:00,227.3,227.3,226.77,226.77,1300.0,213.8143,213.8143,213.3158,213.3158,1300.0
2017-06-28 10:25:00,226.76,226.91,226.36,226.54,7817.0,213.3064,213.4475,212.9301,213.0994,7817.0
2017-06-28 10:30:00,226.43,227.18,226.36,227.18,3143.0,212.9959,213.7014,212.9301,213.7014,3143.0
2017-06-28 10:35:00,227.08,227.4,227.07,227.3,1100.0,213.6074,213.9084,213.598,213.8143,1100.0
2017-06-28 10:40:00,227.24,227.86,227.24,227.86,2350.0,213.7579,214.3411,213.7579,214.3411,2350.0
2017-06-28 10:45:00,227.87,227.89,227.25,227.36,2975.0,214.3505,214.3693,213.7673,213.8708,2975.0
2017-06-28 10:50:00,227.59,227.73,227.59,227.72,453.0,214.0871,214.2188,214.0871,214.2094,453.0
2017-06-28 10:55:00,227.69,227.82,227.39,227.82,3000.0,214.1812,214.3035,213.899,214.3035,3000.0
2017-06-28 11:00:00,227.75,228.32,227.63,228.05,3512.0,214.2376,214.7738,214.1247,214.5198,3512.0
2017-06-28 11:05:00,228.02,228.02,227.62,227.87,3776.0,214.4916,214.4916,214.1153,214.3505,3776.0
2017-06-28 11:10:00,227.74,227.74,227.2,227.49,3724.0,214.2282,214.2282,213.7203,213.9931,3724.0
2017-06-28 11:15:00,227.57,227.74,227.44,227.74,54000.0,214.0683,214.2282,213.946,214.2282,54000.0
2017-06-28 11:20:00,227.5,227.71,227.44,227.69,2000.0,214.0025,214.2,213.946,214.1812,2000.0
2017-06-28 11:25:00,227.59,227.69,227.34,227.39,1349.0,214.0871,214.1812,213.852,213.899,1349.0
2017-06-28 11:30:00,227.54,228.09,227.54,227.79,5700.0,214.0401,214.5575,214.0401,214.2753,5700.0
2017-06-28 11:35:00,227.73,228.09,227.72,228.09,900.0,214.2188,214.5575,214.2094,214.5575,900.0
2017-06-28 11:40:00,228.09,228.27,227.77,227.78,2248.0,214.5575,214.7268,214.2564,214.2658,2248.0
2017-06-28 11:45:00,227.76,227.81,227.39,227.45,8405.0,214.247,214.2941,213.899,213.9554,8405.0
2017-06-28 11:50:00,227.44,228.71,227.43,227.87,7300.0,213.946,215.1407,213.9366,214.3505,7300.0
2017-06-28 11:55:00,227.93,227.94,227.87,227.88,875.0,214.407,214.4164,214.3505,214.3599,875.0
2017-06-28 12:00:00,227.68,228.07,227.64,228.04,3400.0,214.1718,214.5386,214.1342,214.5104,3400.0
2017-06-28 12:05:00,228.26,228.3,228.02,228.3,2218.0,214.7174,214.755,214.4916,214.755,2218.0
2017-06-28 12:10:00,228.27,228.27,228.27,228.27,200.0,214.7268,214.7268,214.7268,214.7268,200.0
2017-06-28 12:15:00,228.17,228.2,227.82,227.83,9164.0,214.6327,214.6609,214.3035,214.3129,9164.0
2017-06-28 12:20:00,227.99,228.07,227.89,227.92,3003.0,214.4634,214.5386,214.3693,214.3975,3003.0
2017-06-28 12:25:00,227.92,228.02,227.62,227.79,19799.0,214.3975,214.4916,214.1153,214.2753,19799.0
2017-06-28 12:30:00,227.8,227.95,227.79,227.86,8441.0,214.2847,214.4258,214.2753,214.3411,8441.0
2017-06-28 12:35:00,227.87,228.07,227.77,228.07,31046.0,214.3505,214.5386,214.2564,214.5386,31046.0
2017-06-28 12:40:00,227.85,228.0,227.77,227.84,4589.0,214.3317,214.4728,214.2564,214.3223,4589.0
2017-06-28 12:45:00,227.96,228.01,227.89,227.9,1500.0,214.4352,214.4822,214.3693,214.3787,1500.0
2017-06-28 12:50:00,227.99,228.23,227.99,228.21,2198.0,214.4634,214.6892,214.4634,214.6703,2198.0
2017-06-28 12:55:00,228.07,228.13,227.99,228.0,2722.0,214.5386,214.5951,214.4634,214.4728,2722.0
2017-06-28 13:00:00,228.04,228.04,228.03,228.04,100.0,214.5104,214.5104,214.501,214.5104,100.0
2017-06-28 13:05:00,228.06,228.37,227.93,228.25,5899.0,214.5292,214.8208,214.407,214.708,5899.0
2017-06-28 13:10:00,228.24,228.24,227.87,227.97,1143.0,214.6986,214.6986,214.3505,214.4446,1143.0
2017-06-28 13:15:00,228.06,228.22,228.05,228.22,2350.0,214.5292,214.6797,214.5198,214.6797,2350.0
2017-06-28 13:20:00,228.22,228.25,228.06,228.23,3013.0,214.6797,214.708,214.5292,214.6892,3013.0
2017-06-28 13:25:00,228.2,228.33,228.1,228.27,2540.0,214.6609,214.7832,214.5669,214.7268,2540.0
2017-06-28 13:30:00,228.28,228.28,228.21,228.21,800.0,214.7362,214.7362,214.6703,214.6703,800.0
2017-06-28 13:35:00,228.23,228.42,228.22,228.39,2100.0,214.6892,214.8679,214.6797,214.8397,2100.0
2017-06-28 13:40:00,228.26,228.56,228.18,228.46,7792.0,214.7174,214.9996,214.6421,214.9055,7792.0
2017-06-28 13:45:00,228.37,228.38,228.2,228.34,2020.0,214.8208,214.8303,214.6609,214.7926,2020.0
2017-06-28 13:50:00,228.55,228.55,228.37,228.38,300.0,214.9902,214.9902,214.8208,214.8303,300.0
2017-06-28 13:55:00,228.39,228.39,227.82,227.82,3663.0,214.8397,214.8397,214.3035,214.3035,3663.0
2017-06-28 14:00:00,227.86,227.87,227.51,227.67,1400.0,214.3411,214.3505,214.0119,214.1624,1400.0
2017-06-28 14:05:00,227.66,227.69,227.43,227.69,7314.0,214.153,214.1812,213.9366,214.1812,7314.0
2017-06-28 14:10:00,227.8,227.86,227.64,227.82,2100.0,214.2847,214.3411,214.1342,214.3035,2100.0
2017-06-28 14:15:00,227.82,227.82,227.82,227.82,0.0,214.3035,214.3035,214.3035,214.3035,0.0
2017-06-28 14:20:00,227.5,227.63,227.21,227.61,9740.0,214.0025,214.1247,213.7297,214.1059,9740.0
2017-06-28 14:25:00,227.66,227.74,227.43,227.74,6799.0,214.153,214.2282,213.9366,214.2282,6799.0
2017-06-28 14:30:00,227.75,227.82,227.43,227.67,5185.0,214.2376,214.3035,213.9366,214.1624,5185.0
2017-06-28 14:35:00,227.61,227.76,227.37,227.5,2800.0,214.1059,214.247,213.8802,214.0025,2800.0
2017-06-28 14:40:00,227.49,227.65,227.48,227.65,3504.0,213.9931,214.1436,213.9836,214.1436,3504.0
2017-06-28 14:45:00,227.52,227.88,227.52,227.72,2554.0,214.0213,214.3599,214.0213,214.2094,2554.0
2017-06-28 14:50:00,227.79,227.79,227.58,227.67,1200.0,214.2753,214.2753,214.0777,214.1624,1200.0
2017-06-28 14:55:00,227.68,227.86,227.61,227.74,5340.0,214.1718,214.3411,214.1059,214.2282,5340.0
2017-06-28 15:00:00,227.75,228.17,227.69,228.03,6948.0,214.2376,214.6327,214.1812,214.501,6948.0
2017-06-28 15:05:00,228.13,228.13,227.76,227.97,1800.0,214.5951,214.5951,214.247,214.4446,1800.0
2017-06-28 15:10:00,227.89,228.09,227.83,228.09,11900.0,214.3693,214.5575,214.3129,214.5575,11900.0
2017-06-28 15:15:00,228.0,228.25,227.9,228.05,2200.0,214.4728,214.708,214.3787,214.5198,2200.0
2017-06-28 15:20:00,227.93,227.93,227.31,227.33,2001.0,214.407,214.407,213.8237,213.8425,2001.0
2017-06-28 15:25:00,227.28,227.87,227.18,227.87,10273.0,213.7955,214.3505,213.7014,214.3505,10273.0
2017-06-28 15:30:00,227.81,227.86,227.61,227.62,7072.0,214.2941,214.3411,214.1059,214.1153,7072.0
2017-06-28 15:35:00,227.58,227.72,227.48,227.72,11789.0,214.0777,214.2094,213.9836,214.2094,11789.0
2017-06-28 15:40:00,227.72,227.72,227.16,227.5,18636.0,214.2094,214.2094,213.6826,214.0025,18636.0
2017-06-28 15:45:00,227.48,227.69,227.43,227.55,11620.0,213.9836,214.1812,213.9366,214.0495,11620.0
2017-06-28 15:50:00,227.56,227.65,227.28,227.44,17169.0,214.0589,214.1436,213.7955,213.946,17169.0
2017-06-28 15:55:00,227.39,227.44,226.96,227.18,45800.0,213.899,213.946,213.4945,213.7014,45800.0
2017-06-29 09:30:00,226.51,226.51,224.23,224.36,9475.0,213.0712,213.0712,210.9265,211.0488,9475.0
2017-06-29 09:35:00,224.35,224.76,224.13,224.28,5262.0,211.0394,211.425,210.8324,210.9735,5262.0
2017-06-29 09:40:00,224.28,224.35,222.66,222.66,4030.0,210.9735,211.0394,209.4496,209.4496,4030.0
2017-06-29 09:45:00,222.57,223.13,221.12,221.89,17348.0,209.365,209.8917,208.001,208.7253,17348.0
2017-06-29 09:50:00,222.49,222.72,222.11,222.48,3900.0,209.2897,209.5061,208.9322,209.2803,3900.0
2017-06-29 09:55:00,222.59,223.29,222.32,222.88,3600.0,209.3838,210.0422,209.1298,209.6566,3600.0
2017-06-29 10:00:00,223.0,224.05,222.89,223.76,10222.0,209.7694,210.7571,209.666,210.4844,10222.0
2017-06-29 10:05:00,223.78,224.0,223.0,223.26,15773.0,210.5032,210.7101,209.7694,210.014,15773.0
2017-06-29 10:10:00,223.09,223.49,222.67,223.09,8108.0,209.8541,210.2304,209.459,209.8541,8108.0
2017-06-29 10:15:00,223.18,223.21,222.58,222.78,21906.0,209.9388,209.967,209.3744,209.5625,21906.0
2017-06-29 10:20:00,222.77,223.03,222.55,222.95,9690.0,209.5531,209.7977,209.3461,209.7224,9690.0
2017-06-29 10:25:00,222.75,223.15,222.68,223.09,5337.0,209.5343,209.9105,209.4684,209.8541,5337.0
2017-06-29 10:30:00,222.99,223.24,222.96,223.24,2100.0,209.76,209.9952,209.7318,209.9952,2100.0
2017-06-29 10:35:00,223.22,223.46,223.04,223.24,2620.0,209.9764,210.2022,209.8071,209.9952,2620.0
2017-06-29 10:40:00,223.24,223.46,223.24,223.29,2600.0,209.9952,210.2022,209.9952,210.0422,2600.0
2017-06-29 10:45:00,223.53,224.78,223.53,224.75,6746.0,210.268,211.4438,210.268,211.4156,6746.0
2017-06-29 10:50:00,224.55,224.77,224.34,224.77,5445.0,211.2275,211.4344,211.0299,211.4344,5445.0
2017-06-29 10:55:00,224.5,224.61,223.87,224.48,11609.0,211.1805,211.2839,210.5878,211.1616,11609.0
2017-06-29 11:00:00,224.58,224.58,223.77,223.85,2310.0,211.2557,211.2557,210.4938,210.569,2310.0
2017-06-29 11:05:00,224.0,224.42,223.85,224.3,8363.0,210.7101,211.1052,210.569,210.9923,8363.0
2017-06-29 11:10:00,224.3,224.44,224.1,224.43,9900.0,210.9923,211.124,210.8042,211.1146,9900.0
2017-06-29 11:15:00,224.45,224.68,224.14,224.24,2650.0,211.1334,211.3498,210.8418,210.9359,2650.0
2017-06-29 11:20:00,224.08,224.41,224.0,224.41,6754.0,210.7854,211.0958,210.7101,211.0958,6754.0
2017-06-29 11:25:00,224.08,224.28,223.93,224.09,10506.0,210.7854,210.9735,210.6443,210.7948,10506.0
2017-06-29 11:30:00,223.76,223.96,223.5,223.96,19281.0,210.4844,210.6725,210.2398,210.6725,19281.0
2017-06-29 11:35:00,224.0,224.07,223.73,223.87,3081.0,210.7101,210.776,210.4561,210.5878,3081.0
2017-06-29 11:40:00,224.0,224.0,223.15,223.42,8689.0,210.7101,210.7101,209.9105,210.1645,8689.0
2017-06-29 11:45:00,223.38,223.82,223.23,223.44,6561.0,210.1269,210.5408,209.9858,210.1833,6561.0
2017-06-29 11:50:00,223.45,223.5,223.21,223.49,11631.0,210.1927,210.2398,209.967,210.2304,11631.0
2017-06-29 11:55:00,223.49,223.5,223.03,223.48,7400.0,210.2304,210.2398,209.7977,210.221,7400.0
2017-06-29 12:00:00,223.3,223.55,223.17,223.55,3681.0,210.0516,210.2868,209.9294,210.2868,3681.0
2017-06-29 12:05:00,223.65,223.65,223.17,223.17,1205.0,210.3809,210.3809,209.9294,209.9294,1205.0
2017-06-29 12:10:00,223.13,223.35,223.0,223.14,2100.0,209.8917,210.0987,209.7694,209.9011,2100.0
2017-06-29 12:15:00,222.87,223.03,222.6,222.91,5500.0,209.6472,209.7977,209.3932,209.6848,5500.0
2017-06-29 12:20:00,223.04,223.3,223.01,223.3,3900.0,209.8071,210.0516,209.7789,210.0516,3900.0
2017-06-29 12:25:00,223.31,223.31,223.08,223.29,5907.0,210.0611,210.0611,209.8447,210.0422,5907.0
2017-06-29 12:30:00,223.43,223.47,223.07,223.14,11177.0,210.1739,210.2116,209.8353,209.9011,11177.0
2017-06-29 12:35:00,223.26,223.39,223.1,223.1,2801.0,210.014,210.1363,209.8635,209.8635,2801.0
2017-06-29 12:40:00,223.03,223.43,223.01,223.43,2399.0,209.7977,210.1739,209.7789,210.1739,2399.0
2017-06-29 12:45:00,223.38,223.47,223.13,223.15,5746.0,210.1269,210.2116,209.8917,209.9105,5746.0
2017-06-29 12:50:00,223.29,223.37,223.09,223.32,9303.0,210.0422,210.1175,209.8541,210.0705,9303.0
2017-06-29 12:55:00,223.3,223.37,223.0,223.12,12792.0,210.0516,210.1175,209.7694,209.8823,12792.0
2017-06-29 13:00:00,223.05,223.39,223.0,223.39,4100.0,209.8165,210.1363,209.7694,210.1363,4100.0
2017-06-29 13:05:00,223.33,223.34,222.99,222.99,6100.0,210.0799,210.0893,209.76,209.76,6100.0
2017-06-29 13:10:00,222.73,222.79,222.51,222.6,19498.0,209.5155,209.5719,209.3085,209.3932,19498.0
2017-06-29 13:15:00,222.57,222.61,221.78,222.11,11448.0,209.365,209.4026,208.6218,208.9322,11448.0
2017-06-29 13:20:00,221.74,221.74,221.19,221.39,2568.0,208.5842,208.5842,208.0668,208.255,2568.0
2017-06-29 13:25:00,221.23,221.35,220.51,220.51,8447.0,208.1045,208.2173,207.4272,207.4272,8447.0
2017-06-29 13:30:00,220.78,221.15,220.5,220.99,18104.0,207.6812,208.0292,207.4178,207.8787,18104.0
2017-06-29 13:35:00,221.06,221.06,220.66,220.7,941.0,207.9445,207.9445,207.5683,207.6059,941.0
2017-06-29 13:40:00,220.94,221.29,220.73,221.13,7860.0,207.8317,208.1609,207.6341,208.0104,7860.0
2017-06-29 13:45:00,220.94,221.02,220.8,220.8,900.0,207.8317,207.9069,207.7,207.7,900.0
2017-06-29 13:50:00,220.65,221.37,220.65,221.37,5700.0,207.5589,208.2362,207.5589,208.2362,5700.0
2017-06-29 13:55:00,221.18,221.58,221.18,221.42,2025.0,208.0574,208.4337,208.0574,208.2832,2025.0
2017-06-29 14:00:00,221.53,221.59,221.3,221.49,12355.0,208.3867,208.4431,208.1703,208.349,12355.0
2017-06-29 14:05:00,221.6,222.06,221.54,221.68,4885.0,208.4525,208.8852,208.3961,208.5278,4885.0
2017-06-29 14:10:00,221.65,221.74,221.49,221.68,6310.0,208.4995,208.5842,208.349,208.5278,6310.0
2017-06-29 14:15:00,221.71,222.09,221.71,221.97,1700.0,208.556,208.9134,208.556,208.8006,1700.0
2017-06-29 14:20:00,222.1,222.25,221.98,222.25,3515.0,208.9228,209.0639,208.81,209.0639,3515.0
2017-06-29 14:25:00,222.23,222.23,221.8,222.0,1300.0,209.0451,209.0451,208.6406,208.8288,1300.0
2017-06-29 14:30:00,221.93,221.93,221.68,221.83,2135.0,208.7629,208.7629,208.5278,208.6689,2135.0
2017-06-29 14:35:00,221.59,221.68,221.42,221.55,1300.0,208.4431,208.5278,208.2832,208.4055,1300.0
2017-06-29 14:40:00,221.65,221.8,221.57,221.67,1877.0,208.4995,208.6406,208.4243,208.5184,1877.0
2017-06-29 14:45:00,221.52,221.52,221.19,221.21,2651.0,208.3773,208.3773,208.0668,208.0856,2651.0
2017-06-29 14:50:00,221.17,221.35,221.15,221.15,1960.0,208.048,208.2173,208.0292,208.0292,1960.0
2017-06-29 14:55:00,221.08,221.29,221.0,221.05,3200.0,207.9634,208.1609,207.8881,207.9351,3200.0
2017-06-29 15:00:00,221.07,221.42,220.9,221.37,16410.0,207.954,208.2832,207.794,208.2362,16410.0
2017-06-29 15:05:00,221.36,221.74,221.27,221.51,13418.0,208.2267,208.5842,208.1421,208.3678,13418.0
2017-06-29 15:10:00,221.41,221.41,220.93,221.08,15680.0,208.2738,208.2738,207.8223,207.9634,15680.0
2017-06-29 15:15:00,221.01,221.42,220.71,221.3,7887.0,207.8975,208.2832,207.6153,208.1703,7887.0
2017-06-29 15:20:00,221.39,221.91,221.38,221.67,3400.0,208.255,208.7441,208.2456,208.5184,3400.0
2017-06-29 15:25:00,221.61,221.63,221.02,221.17,2756.0,208.4619,208.4807,207.9069,208.048,2756.0
2017-06-29 15:30:00,221.07,221.8,221.07,221.66,4600.0,207.954,208.6406,207.954,208.5089,4600.0
2017-06-29 15:35:00,221.67,222.03,221.23,222.02,5700.0,208.5184,208.857,208.1045,208.8476,5700.0
2017-06-29 15:40:00,221.93,221.93,221.36,221.78,7200.0,208.7629,208.7629,208.2267,208.6218,7200.0
2017-06-29 15:45:00,221.85,222.01,221.61,221.68,14665.0,208.6877,208.8382,208.4619,208.5278,14665.0
2017-06-29 15:50:00,221.82,222.06,221.63,221.8,11439.0,208.6595,208.8852,208.4807,208.6406,11439.0
2017-06-29 15:55:00,221.77,221.8,221.24,221.42,25234.0,208.6124,208.6406,208.1139,208.2832,25234.0
2017-06-30 09:30:00,222.04,222.54,222.03,222.03,4271.0,208.8664,209.3367,208.857,208.857,4271.0
2017-06-30 09:35:00,221.91,221.94,221.43,221.43,1200.0,208.7441,208.7723,208.2926,208.2926,1200.0
2017-06-30 09:40:00,221.0,221.78,220.7,221.78,1600.0,207.8881,208.6218,207.6059,208.6218,1600.0
2017-06-30 09:45:00,221.53,221.7,221.53,221.7,1200.0,208.3867,208.5466,208.3867,208.5466,1200.0
2017-06-30 09:50:00,221.67,221.86,221.46,221.53,2600.0,208.5184,208.6971,208.3208,208.3867,2600.0
2017-06-30 09:55:00,221.41,221.41,220.57,221.14,1600.0,208.2738,208.2738,207.4836,208.0198,1600.0
2017-06-30 10:00:00,220.81,220.9,220.07,220.25,5030.0,207.7094,207.794,207.0133,207.1826,5030.0
2017-06-30 10:05:00,220.14,220.82,220.0,220.6,10235.0,207.0791,207.7188,206.9474,207.5118,10235.0
2017-06-30 10:10:00,220.46,220.46,220.13,220.21,1600.0,207.3801,207.3801,207.0697,207.145,1600.0
2017-06-30 10:15:00,220.15,220.15,219.34,219.34,2701.0,207.0885,207.0885,206.3266,206.3266,2701.0
2017-06-30 10:20:00,219.28,219.68,219.0,219.68,6374.0,206.2702,206.6464,206.0068,206.6464,6374.0
2017-06-30 10:25:00,219.86,220.0,219.37,219.6,6300.0,206.8157,206.9474,206.3548,206.5712,6300.0
2017-06-30 10:30:00,219.65,220.09,219.65,220.09,6202.0,206.6182,207.0321,206.6182,207.0321,6202.0
2017-06-30 10:35:00,219.95,220.0,219.43,219.69,8335.0,206.9004,206.9474,206.4113,206.6558,8335.0
2017-06-30 10:40:00,219.83,220.8,219.83,220.68,40769.0,206.7875,207.7,206.7875,207.5871,40769.0
2017-06-30 10:45:00,220.68,223.1,220.67,222.66,62543.0,207.5871,209.8635,207.5777,209.4496,62543.0
2017-06-30 10:50:00,222.45,223.05,222.29,222.94,18298.0,209.2521,209.8165,209.1016,209.713,18298.0
2017-06-30 10:55:00,223.0,223.04,221.85,222.28,37862.0,209.7694,209.8071,208.6877,209.0922,37862.0
2017-06-30 11:00:00,222.27,224.07,221.82,223.5,20371.0,209.0828,210.776,208.6595,210.2398,20371.0
2017-06-30 11:05:00,223.32,223.5,222.88,223.5,2705.0,210.0705,210.2398,209.6566,210.2398,2705.0
2017-06-30 11:10:00,223.5,223.66,223.17,223.2,5600.0,210.2398,210.3903,209.9294,209.9576,5600.0
2017-06-30 11:15:00,223.39,223.39,222.35,222.56,2034.0,210.1363,210.1363,209.158,209.3556,2034.0
2017-06-30 11:20:00,222.55,222.97,222.54,222.54,2137.0,209.3461,209.7412,209.3367,209.3367,2137.0
2017-06-30 11:25:00,222.54,222.54,222.0,222.1,4710.0,209.3367,209.3367,208.8288,208.9228,4710.0
2017-06-30 11:30:00,221.93,222.32,221.88,222.24,6200.0,208.7629,209.1298,208.7159,209.0545,6200.0
2017-06-30 11:35:00,222.37,222.69,222.37,222.68,3221.0,209.1768,209.4778,209.1768,209.4684,3221.0
2017-06-30 11:40:00,222.82,223.24,222.67,222.93,37303.0,209.6001,209.9952,209.459,209.7036,37303.0
2017-06-30 11:45:00,222.75,223.43,222.75,223.43,2505.0,209.5343,210.1739,209.5343,210.1739,2505.0
2017-06-30 11:50:00,223.37,223.56,223.35,223.5,1266.0,210.1175,210.2962,210.0987,210.2398,1266.0
2017-06-30 11:55:00,223.53,223.63,223.39,223.58,4100.0,210.268,210.3621,210.1363,210.315,4100.0
2017-06-30 12:00:00,223.54,223.83,223.52,223.82,3800.0,210.2774,210.5502,210.2586,210.5408,3800.0
2017-06-30 12:05:00,224.02,224.07,223.7,223.75,3400.0,210.7289,210.776,210.4279,210.4749,3400.0
2017-06-30 12:10:00,223.51,223.51,223.39,223.5,300.0,210.2492,210.2492,210.1363,210.2398,300.0
2017-06-30 12:15:00,223.16,223.16,222.72,222.81,5800.0,209.92,209.92,209.5061,209.5907,5800.0
2017-06-30 12:20:00,222.8,222.87,222.64,222.75,1400.0,209.5813,209.6472,209.4308,209.5343,1400.0
2017-06-30 12:25:00,222.7,223.3,222.58,223.29,5200.0,209.4872,210.0516,209.3744,210.0422,5200.0
2017-06-30 12:30:00,223.23,223.4,223.15,223.4,2900.0,209.9858,210.1457,209.9105,210.1457,2900.0
2017-06-30 12:35:00,223.37,223.56,223.21,223.51,6338.0,210.1175,210.2962,209.967,210.2492,6338.0
2017-06-30 12:40:00,223.47,223.6,223.4,223.41,4980.0,210.2116,210.3338,210.1457,210.1551,4980.0
2017-06-30 12:45:00,223.38,223.38,223.16,223.16,3607.0,210.1269,210.1269,209.92,209.92,3607.0
2017-06-30 12:50:00,223.16,223.34,223.13,223.34,2565.0,209.92,210.0893,209.8917,210.0893,2565.0
2017-06-30 12:55:00,223.41,223.59,223.4,223.55,3400.0,210.1551,210.3244,210.1457,210.2868,3400.0
2017-06-30 13:00:00,223.53,223.86,223.49,223.6,11954.0,210.268,210.5784,210.2304,210.3338,11954.0
2017-06-30 13:05:00,223.54,223.55,223.16,223.23,4100.0,210.2774,210.2868,209.92,209.9858,4100.0
2017-06-30 13:10:00,223.3,223.52,223.18,223.52,2548.0,210.0516,210.2586,209.9388,210.2586,2548.0
2017-06-30 13:15:00,223.55,223.65,223.51,223.65,2184.0,210.2868,210.3809,210.2492,210.3809,2184.0
2017-06-30 13:20:00,223.53,223.67,223.39,223.65,22884.0,210.268,210.3997,210.1363,210.3809,22884.0
2017-06-30 13:25:00,223.65,223.85,223.58,223.78,6718.0,210.3809,210.569,210.315,210.5032,6718.0
2017-06-30 13:30:00,223.87,223.87,223.49,223.5,3000.0,210.5878,210.5878,210.2304,210.2398,3000.0
2017-06-30 13:35:00,223.47,223.7,223.47,223.6,2328.0,210.2116,210.4279,210.2116,210.3338,2328.0
2017-06-30 13:40:00,223.59,223.66,223.48,223.54,900.0,210.3244,210.3903,210.221,210.2774,900.0
2017-06-30 13:45:00,223.62,223.86,223.52,223.53,5678.0,210.3527,210.5784,210.2586,210.268,5678.0
2017-06-30 13:50:00,223.61,223.7,223.4,223.41,5477.0,210.3433,210.4279,210.1457,210.1551,5477.0
2017-06-30 13:55:00,223.51,223.61,223.31,223.6,1915.0,210.2492,210.3433,210.0611,210.3338,1915.0
2017-06-30 14:00:00,223.59,223.7,223.5,223.7,5436.0,210.3244,210.4279,210.2398,210.4279,5436.0
2017-06-30 14:05:00,223.91,223.92,223.65,223.65,2827.0,210.6255,210.6349,210.3809,210.3809,2827.0
2017-06-30 14:10:00,223.61,223.83,223.6,223.67,6913.0,210.3433,210.5502,210.3338,210.3997,6913.0
2017-06-30 14:15:00,223.67,223.87,223.63,223.64,8700.0,210.3997,210.5878,210.3621,210.3715,8700.0
2017-06-30 14:20:00,223.72,223.84,223.65,223.65,3259.0,210.4467,210.5596,210.3809,210.3809,3259.0
2017-06-30 14:25:00,223.7,223.82,223.63,223.63,6644.0,210.4279,210.5408,210.3621,210.3621,6644.0
2017-06-30 14:30:00,223.69,223.72,223.45,223.66,3703.0,210.4185,210.4467,210.1927,210.3903,3703.0
2017-06-30 14:35:00,223.66,223.72,223.53,223.53,2100.0,210.3903,210.4467,210.268,210.268,2100.0
2017-06-30 14:40:00,223.59,223.59,223.34,223.43,1970.0,210.3244,210.3244,210.0893,210.1739,1970.0
2017-06-30 14:45:00,223.35,223.68,223.35,223.64,4149.0,210.0987,210.4091,210.0987,210.3715,4149.0
2017-06-30 14:50:00,223.55,223.85,223.54,223.85,3205.0,210.2868,210.569,210.2774,210.569,3205.0
2017-06-30 14:55:00,223.86,224.03,223.6,223.69,6998.0,210.5784,210.7383,210.3338,210.4185,6998.0
2017-06-30 15:00:00,223.75,223.81,223.64,223.78,5141.0,210.4749,210.5314,210.3715,210.5032,5141.0
2017-06-30 15:05:00,223.72,223.81,223.63,223.64,18194.0,210.4467,210.5314,210.3621,210.3715,18194.0
2017-06-30 15:10:00,223.71,223.71,223.58,223.58,2400.0,210.4373,210.4373,210.315,210.315,2400.0
2017-06-30 15:15:00,223.58,223.63,223.3,223.45,7642.0,210.315,210.3621,210.0516,210.1927,7642.0
2017-06-30 15:20:00,223.29,223.56,223.14,223.56,3286.0,210.0422,210.2962,209.9011,210.2962,3286.0
2017-06-30 15:25:00,223.67,223.69,223.22,223.22,4300.0,210.3997,210.4185,209.9764,209.9764,4300.0
2017-06-30 15:30:00,223.26,223.3,223.02,223.18,3031.0,210.014,210.0516,209.7883,209.9388,3031.0
2017-06-30 15:35:00,223.3,223.5,223.24,223.5,2400.0,210.0516,210.2398,209.9952,210.2398,2400.0
2017-06-30 15:40:00,223.45,223.68,223.4,223.58,8159.0,210.1927,210.4091,210.1457,210.315,8159.0
2017-06-30 15:45:00,223.61,223.8,223.59,223.64,13005.0,210.3433,210.522,210.3244,210.3715,13005.0
2017-06-30 15:50:00,223.6,223.68,223.08,223.08,8000.0,210.3338,210.4091,209.8447,209.8447,8000.0
2017-06-30 15:55:00,223.09,223.2,222.55,222.58,28778.0,209.8541,209.9576,209.3461,209.3744,28778.0
2017-07-03 09:30:00,223.66,223.66,221.92,221.92,6112.0,210.3903,210.3903,208.7535,208.7535,6112.0
2017-07-03 09:35:00,221.8,221.82,221.07,221.07,3045.0,208.6406,208.6595,207.954,207.954,3045.0
2017-07-03 09:40:00,221.05,221.41,220.79,220.79,1400.0,207.9351,208.2738,207.6906,207.6906,1400.0
2017-07-03 09:45:00,221.24,221.72,221.24,221.72,1500.0,208.1139,208.5654,208.1139,208.5654,1500.0
2017-07-03 09:50:00,221.79,221.8,221.05,221.54,7623.0,208.6312,208.6406,207.9351,208.3961,7623.0
2017-07-03 09:55:00,221.29,221.41,221.29,221.41,300.0,208.1609,208.2738,208.1609,208.2738,300.0
2017-07-03 10:00:00,221.4,221.85,221.31,221.78,2013.0,208.2644,208.6877,208.1797,208.6218,2013.0
2017-07-03 10:05:00,221.85,222.91,221.81,222.73,4050.0,208.6877,209.6848,208.65,209.5155,4050.0
2017-07-03 10:10:00,222.94,223.4,222.94,223.4,1900.0,209.713,210.1457,209.713,210.1457,1900.0
2017-07-03 10:15:00,223.53,224.44,223.53,224.31,9597.0,210.268,211.124,210.268,211.0017,9597.0
2017-07-03 10:20:00,224.45,224.6,223.85,223.86,7814.0,211.1334,211.2745,210.569,210.5784,7814.0
2017-07-03 10:25:00,224.02,224.15,223.67,223.87,10159.0,210.7289,210.8512,210.3997,210.5878,10159.0
2017-07-03 10:30:00,224.07,224.33,223.71,223.72,3648.0,210.776,211.0205,210.4373,210.4467,3648.0
2017-07-03 10:35:00,223.84,224.08,223.84,224.08,1123.0,210.5596,210.7854,210.5596,210.7854,1123.0
2017-07-03 10:40:00,224.1,224.49,224.1,224.49,308.0,210.8042,211.171,210.8042,211.171,308.0
2017-07-03 10:45:00,224.28,224.28,223.87,223.87,3076.0,210.9735,210.9735,210.5878,210.5878,3076.0
2017-07-03 10:50:00,223.85,223.85,223.2,223.2,2351.0,210.569,210.569,209.9576,209.9576,2351.0
2017-07-03 10:55:00,223.29,223.39,223.18,223.39,2340.0,210.0422,210.1363,209.9388,210.1363,2340.0
2017-07-03 11:00:00,223.37,223.72,223.35,223.53,1300.0,210.1175,210.4467,210.0987,210.268,1300.0
2017-07-03 11:05:00,223.64,224.42,223.64,224.42,10501.0,210.3715,211.1052,210.3715,211.1052,10501.0
2017-07-03 11:10:00,224.42,224.69,224.36,224.47,3322.0,211.1052,211.3592,211.0488,211.1522,3322.0
2017-07-03 11:15:00,224.23,224.28,223.99,224.27,7788.0,210.9265,210.9735,210.7007,210.9641,7788.0
2017-07-03 11:20:00,224.25,224.26,224.14,224.26,800.0,210.9453,210.9547,210.8418,210.9547,800.0
2017-07-03 11:25:00,224.23,224.45,224.17,224.37,3505.0,210.9265,211.1334,210.87,211.0582,3505.0
2017-07-03 11:30:00,224.72,224.72,224.6,224.6,300.0,211.3874,211.3874,211.2745,211.2745,300.0
2017-07-03 11:35:00,224.62,224.62,224.32,224.5,3206.0,211.2933,211.2933,211.0111,211.1805,3206.0
2017-07-03 11:40:00,224.49,224.58,224.13,224.13,1485.0,211.171,211.2557,210.8324,210.8324,1485.0
2017-07-03 11:45:00,223.84,223.93,223.42,223.67,4640.0,210.5596,210.6443,210.1645,210.3997,4640.0
2017-07-03 11:50:00,223.85,223.89,223.54,223.89,2995.0,210.569,210.6066,210.2774,210.6066,2995.0
2017-07-03 11:55:00,223.81,224.33,223.66,224.22,18976.0,210.5314,211.0205,210.3903,210.9171,18976.0
2017-07-03 12:00:00,224.21,224.27,224.08,224.18,4000.0,210.9077,210.9641,210.7854,210.8794,4000.0
2017-07-03 12:05:00,224.07,224.07,223.37,223.63,5470.0,210.776,210.776,210.1175,210.3621,5470.0
2017-07-03 12:10:00,223.57,223.82,223.56,223.58,3300.0,210.3056,210.5408,210.2962,210.315,3300.0
2017-07-03 12:15:00,223.49,223.49,223.15,223.4,2800.0,210.2304,210.2304,209.9105,210.1457,2800.0
2017-07-03 12:20:00,223.43,223.43,222.98,223.0,3488.0,210.1739,210.1739,209.7506,209.7694,3488.0
2017-07-03 12:25:00,223.08,223.53,223.05,223.5,4732.0,209.8447,210.268,209.8165,210.2398,4732.0
2017-07-03 12:30:00,223.5,223.6,223.31,223.59,1800.0,210.2398,210.3338,210.0611,210.3244,1800.0
2017-07-03 12:35:00,223.6,224.01,223.49,223.86,5555.0,210.3338,210.7195,210.2304,210.5784,5555.0
2017-07-03 12:40:00,223.81,223.93,223.63,223.93,3696.0,210.5314,210.6443,210.3621,210.6443,3696.0
2017-07-03 12:45:00,223.79,223.99,223.78,223.87,3786.0,210.5126,210.7007,210.5032,210.5878,3786.0
2017-07-03 12:50:00,223.92,224.02,223.7,223.7,5226.0,210.6349,210.7289,210.4279,210.4279,5226.0
2017-07-03 12:55:00,223.84,223.85,223.37,223.37,12100.0,210.5596,210.569,210.1175,210.1175,12100.0
2017-07-05 09:30:00,223.22,223.49,222.33,222.86,8639.0,209.9764,210.2304,209.1392,209.6378,8639.0
2017-07-05 09:35:00,222.74,223.42,222.74,223.25,1602.0,209.5249,210.1645,209.5249,210.0046,1602.0
2017-07-05 09:40:00,223.62,223.62,223.33,223.52,1900.0,210.3527,210.3527,210.0799,210.2586,1900.0
2017-07-05 09:45:00,223.76,223.76,223.28,223.36,1822.0,210.4844,210.4844,210.0328,210.1081,1822.0
2017-07-05 09:50:00,223.47,223.47,222.84,222.85,7296.0,210.2116,210.2116,209.6189,209.6283,7296.0
2017-07-05 09:55:00,222.91,222.93,222.45,222.82,7700.0,209.6848,209.7036,209.2521,209.6001,7700.0
2017-07-05 10:00:00,222.82,222.83,222.4,222.41,5517.0,209.6001,209.6095,209.205,209.2145,5517.0
2017-07-05 10:05:00,222.64,222.67,222.51,222.51,1602.0,209.4308,209.459,209.3085,209.3085,1602.0
2017-07-05 10:10:00,222.6,222.7,222.15,222.24,1603.0,209.3932,209.4872,208.9699,209.0545,1603.0
2017-07-05 10:15:00,221.91,222.34,221.82,222.25,2770.0,208.7441,209.1486,208.6595,209.0639,2770.0
2017-07-05 10:20:00,222.36,222.4,221.89,222.4,74600.0,209.1674,209.205,208.7253,209.205,74600.0
2017-07-05 10:25:00,222.43,223.33,222.43,223.33,74091.0,209.2333,210.0799,209.2333,210.0799,74091.0
2017-07-05 10:30:00,223.37,223.6,223.25,223.5,7607.0,210.1175,210.3338,210.0046,210.2398,7607.0
2017-07-05 10:35:00,223.5,223.78,222.95,223.41,3500.0,210.2398,210.5032,209.7224,210.1551,3500.0
2017-07-05 10:40:00,223.4,224.53,223.4,224.43,7443.0,210.1457,211.2087,210.1457,211.1146,7443.0
2017-07-05 10:45:00,224.33,224.5,223.35,223.35,4500.0,211.0205,211.1805,210.0987,210.0987,4500.0
2017-07-05 10:50:00,223.52,223.73,223.33,223.73,2900.0,210.2586,210.4561,210.0799,210.4561,2900.0
2017-07-05 10:55:00,223.59,223.6,222.88,222.88,900.0,210.3244,210.3338,209.6566,209.6566,900.0
2017-07-05 11:00:00,223.22,223.66,223.17,223.28,9898.0,209.9764,210.3903,209.9294,210.0328,9898.0
2017-07-05 11:05:00,223.17,223.41,223.1,223.41,800.0,209.9294,210.1551,209.8635,210.1551,800.0
2017-07-05 11:10:00,223.58,223.75,223.2,223.2,7093.0,210.315,210.4749,209.9576,209.9576,7093.0
2017-07-05 11:15:00,223.3,223.35,223.03,223.23,2400.0,210.0516,210.0987,209.7977,209.9858,2400.0
2017-07-05 11:20:00,223.21,223.27,222.98,223.27,1000.0,209.967,210.0234,209.7506,210.0234,1000.0
2017-07-05 11:25:00,223.28,223.35,223.21,223.32,800.0,210.0328,210.0987,209.967,210.0705,800.0
2017-07-05 11:30:00,223.02,223.24,222.87,223.24,1622.0,209.7883,209.9952,209.6472,209.9952,1622.0
2017-07-05 11:35:00,223.39,223.92,223.26,223.92,81502.0,210.1363,210.6349,210.014,210.6349,81502.0
2017-07-05 11:40:00,223.84,223.84,223.23,223.23,3486.0,210.5596,210.5596,209.9858,209.9858,3486.0
2017-07-05 11:45:00,223.31,223.52,223.18,223.44,7369.0,210.0611,210.2586,209.9388,210.1833,7369.0
2017-07-05 11:50:00,223.6,223.88,223.46,223.88,2487.0,210.3338,210.5972,210.2022,210.5972,2487.0
2017-07-05 11:55:00,224.07,224.09,223.8,224.01,1784.0,210.776,210.7948,210.522,210.7195,1784.0
2017-07-05 12:00:00,223.96,224.01,223.63,223.91,1100.0,210.6725,210.7195,210.3621,210.6255,1100.0
2017-07-05 12:05:00,223.94,224.15,223.84,223.98,2000.0,210.6537,210.8512,210.5596,210.6913,2000.0
2017-07-05 12:10:00,224.19,224.33,224.12,224.27,2223.0,210.8888,211.0205,210.823,210.9641,2223.0
2017-07-05 12:15:00,224.25,224.6,224.25,224.6,2240.0,210.9453,211.2745,210.9453,211.2745,2240.0
2017-07-05 12:20:00,224.5,224.5,224.33,224.34,300.0,211.1805,211.1805,211.0205,211.0299,300.0
2017-07-05 12:25:00,224.38,224.78,224.38,224.78,4017.0,211.0676,211.4438,211.0676,211.4438,4017.0
2017-07-05 12:30:00,224.86,224.86,224.59,224.78,1200.0,211.5191,211.5191,211.2651,211.4438,1200.0
2017-07-05 12:35:00,224.72,224.79,224.56,224.75,800.0,211.3874,211.4532,211.2369,211.4156,800.0
2017-07-05 12:40:00,224.64,224.7,224.45,224.6,800.0,211.3121,211.3686,211.1334,211.2745,800.0
2017-07-05 12:45:00,224.39,224.59,224.39,224.59,1300.0,211.077,211.2651,211.077,211.2651,1300.0
2017-07-05 12:50:00,224.6,224.73,224.56,224.73,900.0,211.2745,211.3968,211.2369,211.3968,900.0
2017-07-05 12:55:00,224.78,224.9,224.76,224.76,400.0,211.4438,211.5567,211.425,211.425,400.0
2017-07-05 13:00:00,224.74,224.99,224.56,224.99,2135.0,211.4062,211.6414,211.2369,211.6414,2135.0
2017-07-05 13:05:00,224.9,224.98,224.74,224.98,1050.0,211.5567,211.632,211.4062,211.632,1050.0
2017-07-05 13:10:00,224.99,225.09,224.82,224.95,1333.0,211.6414,211.7354,211.4815,211.6038,1333.0
2017-07-05 13:15:00,224.98,225.1,224.81,224.81,9645.0,211.632,211.7449,211.4721,211.4721,9645.0
2017-07-05 13:20:00,224.85,224.96,224.85,224.96,600.0,211.5097,211.6132,211.5097,211.6132,600.0
2017-07-05 13:25:00,225.04,225.1,224.9,224.93,1892.0,211.6884,211.7449,211.5567,211.5849,1892.0
2017-07-05 13:30:00,224.97,225.23,224.87,225.23,3964.0,211.6226,211.8671,211.5285,211.8671,3964.0
2017-07-05 13:35:00,225.17,225.37,225.17,225.25,2056.0,211.8107,211.9988,211.8107,211.886,2056.0
2017-07-05 13:40:00,225.32,225.32,225.3,225.3,400.0,211.9518,211.9518,211.933,211.933,400.0
2017-07-05 13:45:00,225.18,225.45,225.09,225.18,9841.0,211.8201,212.0741,211.7354,211.8201,9841.0
2017-07-05 13:50:00,225.23,225.23,225.19,225.23,730.0,211.8671,211.8671,211.8295,211.8671,730.0
2017-07-05 13:55:00,225.12,225.12,224.87,224.87,500.0,211.7637,211.7637,211.5285,211.5285,500.0
2017-07-05 14:00:00,225.01,225.53,225.01,225.38,1500.0,211.6602,212.1493,211.6602,212.0082,1500.0
2017-07-05 14:05:00,225.43,225.63,225.18,225.19,5149.0,212.0553,212.2434,211.8201,211.8295,5149.0
2017-07-05 14:10:00,225.19,225.66,225.19,225.66,782.0,211.8295,212.2716,211.8295,212.2716,782.0
2017-07-05 14:15:00,225.42,225.46,225.35,225.46,400.0,212.0459,212.0835,211.98,212.0835,400.0
2017-07-05 14:20:00,225.37,225.66,225.25,225.66,800.0,211.9988,212.2716,211.886,212.2716,800.0
2017-07-05 14:25:00,225.71,225.8,225.71,225.8,300.0,212.3187,212.4033,212.3187,212.4033,300.0
2017-07-05 14:30:00,225.68,225.68,225.34,225.51,1700.0,212.2904,212.2904,211.9706,212.1305,1700.0
2017-07-05 14:35:00,225.48,225.94,225.47,225.86,5199.0,212.1023,212.535,212.0929,212.4598,5199.0
2017-07-05 14:40:00,225.77,225.77,225.55,225.66,3149.0,212.3751,212.3751,212.1682,212.2716,3149.0
2017-07-05 14:45:00,225.73,225.91,225.63,225.65,5888.0,212.3375,212.5068,212.2434,212.2622,5888.0
2017-07-05 14:50:00,225.73,225.82,225.6,225.6,1776.0,212.3375,212.4221,212.2152,212.2152,1776.0
2017-07-05 14:55:00,225.71,226.15,225.71,225.9,3614.0,212.3187,212.7326,212.3187,212.4974,3614.0
2017-07-05 15:00:00,225.91,226.01,225.57,225.57,2897.0,212.5068,212.6009,212.187,212.187,2897.0
2017-07-05 15:05:00,225.56,226.16,225.55,226.16,3819.0,212.1776,212.742,212.1682,212.742,3819.0
2017-07-05 15:10:00,226.09,226.23,225.99,225.99,2196.0,212.6761,212.8078,212.5821,212.5821,2196.0
2017-07-05 15:15:00,226.05,226.27,225.9,225.9,2700.0,212.6385,212.8454,212.4974,212.4974,2700.0
2017-07-05 15:20:00,225.99,226.28,225.91,226.28,10047.0,212.5821,212.8548,212.5068,212.8548,10047.0
2017-07-05 15:25:00,226.34,226.54,226.26,226.49,1601.0,212.9113,213.0994,212.836,213.0524,1601.0
2017-07-05 15:30:00,226.58,226.73,226.41,226.63,1584.0,213.137,213.2781,212.9771,213.1841,1584.0
2017-07-05 15:35:00,226.73,226.73,226.46,226.73,6204.0,213.2781,213.2781,213.0242,213.2781,6204.0
2017-07-05 15:40:00,226.68,227.08,226.64,226.98,7425.0,213.2311,213.6074,213.1935,213.5133,7425.0
2017-07-05 15:45:00,226.87,226.87,226.72,226.77,9825.0,213.4098,213.4098,213.2687,213.3158,9825.0
2017-07-05 15:50:00,226.75,226.84,226.62,226.67,12649.0,213.297,213.3816,213.1747,213.2217,12649.0
2017-07-05 15:55:00,226.65,226.78,226.59,226.65,18339.0,213.2029,213.3252,213.1465,213.2029,18339.0
2017-07-06 09:30:00,225.54,226.59,224.85,225.73,9701.0,212.1587,213.1465,211.5097,212.3375,9701.0
2017-07-06 09:35:00,226.06,226.2,225.45,225.45,3821.0,212.6479,212.7796,212.0741,212.0741,3821.0
2017-07-06 09:40:00,224.92,225.33,224.84,225.02,1397.0,211.5755,211.9612,211.5003,211.6696,1397.0
2017-07-06 09:45:00,225.04,225.56,224.6,225.56,7582.0,211.6884,212.1776,211.2745,212.1776,7582.0
2017-07-06 09:50:00,225.57,226.13,225.4,225.57,2057.0,212.187,212.7137,212.0271,212.187,2057.0
2017-07-06 09:55:00,225.32,225.36,224.77,224.77,1200.0,211.9518,211.9894,211.4344,211.4344,1200.0
2017-07-06 10:00:00,224.99,225.64,224.99,225.31,9737.0,211.6414,212.2528,211.6414,211.9424,9737.0
2017-07-06 10:05:00,225.25,225.26,224.59,225.11,4998.0,211.886,211.8954,211.2651,211.7543,4998.0
2017-07-06 10:10:00,225.18,225.34,225.11,225.33,1756.0,211.8201,211.9706,211.7543,211.9612,1756.0
2017-07-06 10:15:00,225.16,225.98,225.14,225.88,9411.0,211.8013,212.5726,211.7825,212.4786,9411.0
2017-07-06 10:20:00,225.8,226.28,225.74,226.16,13490.0,212.4033,212.8548,212.3469,212.742,13490.0
2017-07-06 10:25:00,226.16,227.24,226.08,226.57,25850.0,212.742,213.7579,212.6667,213.1276,25850.0
2017-07-06 10:30:00,226.57,226.57,225.93,225.93,3180.0,213.1276,213.1276,212.5256,212.5256,3180.0
2017-07-06 10:35:00,225.77,226.23,225.76,226.22,2303.0,212.3751,212.8078,212.3657,212.7984,2303.0
2017-07-06 10:40:00,226.32,227.29,226.32,226.86,6145.0,212.8925,213.8049,212.8925,213.4004,6145.0
2017-07-06 10:45:00,226.72,227.04,226.27,227.04,6900.0,213.2687,213.5698,212.8454,213.5698,6900.0
2017-07-06 10:50:00,226.94,227.16,226.83,226.9,5300.0,213.4757,213.6826,213.3722,213.4381,5300.0
2017-07-06 10:55:00,226.89,227.23,226.44,226.44,36892.0,213.4287,213.7485,213.0054,213.0054,36892.0
2017-07-06 11:00:00,226.46,227.06,226.46,227.06,1451.0,213.0242,213.5886,213.0242,213.5886,1451.0
2017-07-06 11:05:00,227.0,227.1,226.37,226.4,3998.0,213.5321,213.6262,212.9395,212.9677,3998.0
2017-07-06 11:10:00,226.4,226.4,225.94,225.94,900.0,212.9677,212.9677,212.535,212.535,900.0
2017-07-06 11:15:00,226.14,226.62,225.99,226.53,16239.0,212.7232,213.1747,212.5821,213.09,16239.0
2017-07-06 11:20:00,226.63,226.63,226.5,226.62,600.0,213.1841,213.1841,213.0618,213.1747,600.0
2017-07-06 11:25:00,226.53,226.98,226.53,226.67,5079.0,213.09,213.5133,213.09,213.2217,5079.0
2017-07-06 11:30:00,226.36,226.65,226.33,226.61,1300.0,212.9301,213.2029,212.9019,213.1653,1300.0
2017-07-06 11:35:00,226.61,226.85,226.6,226.77,2600.0,213.1653,213.391,213.1559,213.3158,2600.0
2017-07-06 11:40:00,226.87,226.87,226.6,226.76,2192.0,213.4098,213.4098,213.1559,213.3064,2192.0
2017-07-06 11:45:00,226.76,226.78,226.35,226.7,5650.0,213.3064,213.3252,212.9207,213.2499,5650.0
2017-07-06 11:50:00,226.71,227.0,226.42,226.55,10385.0,213.2593,213.5321,212.9865,213.1088,10385.0
2017-07-06 11:55:00,226.39,226.56,226.33,226.55,1794.0,212.9583,213.1182,212.9019,213.1088,1794.0
2017-07-06 12:00:00,226.33,226.85,226.33,226.61,2700.0,212.9019,213.391,212.9019,213.1653,2700.0
2017-07-06 12:05:00,226.81,226.81,226.68,226.69,400.0,213.3534,213.3534,213.2311,213.2405,400.0
2017-07-06 12:10:00,226.5,226.63,226.25,226.25,1394.0,213.0618,213.1841,212.8266,212.8266,1394.0
2017-07-06 12:15:00,226.36,226.52,226.36,226.52,700.0,212.9301,213.0806,212.9301,213.0806,700.0
2017-07-06 12:20:00,226.45,226.58,226.4,226.4,833.0,213.0148,213.137,212.9677,212.9677,833.0
2017-07-06 12:25:00,226.36,226.36,226.18,226.24,500.0,212.9301,212.9301,212.7608,212.8172,500.0
2017-07-06 12:30:00,226.06,226.56,226.06,226.33,5806.0,212.6479,213.1182,212.6479,212.9019,5806.0
2017-07-06 12:35:00,226.44,226.63,226.44,226.63,500.0,213.0054,213.1841,213.0054,213.1841,500.0
2017-07-06 12:40:00,226.52,226.63,226.04,226.21,4457.0,213.0806,213.1841,212.6291,212.789,4457.0
2017-07-06 12:45:00,226.25,226.36,226.03,226.36,7689.0,212.8266,212.9301,212.6197,212.9301,7689.0
2017-07-06 12:50:00,226.48,226.49,226.24,226.24,400.0,213.043,213.0524,212.8172,212.8172,400.0
2017-07-06 12:55:00,226.33,226.51,226.32,226.45,987.0,212.9019,213.0712,212.8925,213.0148,987.0
2017-07-06 13:00:00,226.5,226.87,226.42,226.82,7769.0,213.0618,213.4098,212.9865,213.3628,7769.0
2017-07-06 13:05:00,226.6,226.64,226.45,226.64,1800.0,213.1559,213.1935,213.0148,213.1935,1800.0
2017-07-06 13:10:00,226.48,226.98,226.48,226.98,5124.0,213.043,213.5133,213.043,213.5133,5124.0
2017-07-06 13:15:00,226.96,227.25,226.96,227.12,2525.0,213.4945,213.7673,213.4945,213.645,2525.0
2017-07-06 13:20:00,227.11,227.13,226.85,226.85,606.0,213.6356,213.6544,213.391,213.391,606.0
2017-07-06 13:25:00,226.95,226.95,226.77,226.77,600.0,213.4851,213.4851,213.3158,213.3158,600.0
2017-07-06 13:30:00,226.88,226.88,226.6,226.66,774.0,213.4192,213.4192,213.1559,213.2123,774.0
2017-07-06 13:35:00,226.51,226.61,226.26,226.26,1400.0,213.0712,213.1653,212.836,212.836,1400.0
2017-07-06 13:40:00,226.11,226.2,225.86,225.87,5018.0,212.6949,212.7796,212.4598,212.4692,5018.0
2017-07-06 13:45:00,225.96,226.24,225.83,226.24,1578.0,212.5538,212.8172,212.4315,212.8172,1578.0
2017-07-06 13:50:00,226.24,226.5,226.03,226.24,2200.0,212.8172,213.0618,212.6197,212.8172,2200.0
2017-07-06 13:55:00,226.47,226.47,226.13,226.28,1042.0,213.0336,213.0336,212.7137,212.8548,1042.0
2017-07-06 14:00:00,226.25,226.44,226.13,226.13,1100.0,212.8266,213.0054,212.7137,212.7137,1100.0
2017-07-06 14:05:00,225.88,226.3,225.65,226.3,2792.0,212.4786,212.8737,212.2622,212.8737,2792.0
2017-07-06 14:10:00,226.31,226.35,225.84,225.84,1600.0,212.8831,212.9207,212.4409,212.4409,1600.0
2017-07-06 14:15:00,225.87,226.32,225.86,226.15,1627.0,212.4692,212.8925,212.4598,212.7326,1627.0
2017-07-06 14:20:00,226.12,226.36,226.08,226.14,3430.0,212.7043,212.9301,212.6667,212.7232,3430.0
2017-07-06 14:25:00,226.03,226.6,226.01,226.4,4900.0,212.6197,213.1559,212.6009,212.9677,4900.0
2017-07-06 14:30:00,226.42,226.59,226.35,226.52,4732.0,212.9865,213.1465,212.9207,213.0806,4732.0
2017-07-06 14:35:00,226.56,226.56,226.17,226.17,1089.0,213.1182,213.1182,212.7514,212.7514,1089.0
2017-07-06 14:40:00,226.07,226.5,226.07,226.5,1310.0,212.6573,213.0618,212.6573,213.0618,1310.0
2017-07-06 14:45:00,226.48,226.48,225.97,226.29,3254.0,213.043,213.043,212.5632,212.8643,3254.0
2017-07-06 14:50:00,226.49,226.56,226.23,226.33,3025.0,213.0524,213.1182,212.8078,212.9019,3025.0
2017-07-06 14:55:00,226.43,226.61,226.41,226.44,700.0,212.9959,213.1653,212.9771,213.0054,700.0
2017-07-06 15:00:00,226.52,226.75,226.31,226.4,5388.0,213.0806,213.297,212.8831,212.9677,5388.0
2017-07-06 15:05:00,226.33,226.93,226.11,226.74,3300.0,212.9019,213.4663,212.6949,213.2876,3300.0
2017-07-06 15:10:00,226.56,226.57,226.18,226.22,2772.0,213.1182,213.1276,212.7608,212.7984,2772.0
2017-07-06 15:15:00,226.27,226.51,226.27,226.42,1600.0,212.8454,213.0712,212.8454,212.9865,1600.0
2017-07-06 15:20:00,226.37,226.37,225.92,225.93,1600.0,212.9395,212.9395,212.5162,212.5256,1600.0
2017-07-06 15:25:00,225.9,226.28,225.69,226.05,3800.0,212.4974,212.8548,212.2998,212.6385,3800.0
2017-07-06 15:30:00,225.84,226.0,225.35,225.35,2100.0,212.4409,212.5915,211.98,211.98,2100.0
2017-07-06 15:35:00,225.47,225.77,225.3,225.3,4808.0,212.0929,212.3751,211.933,211.933,4808.0
2017-07-06 15:40:00,225.15,225.31,224.72,224.73,7223.0,211.7919,211.9424,211.3874,211.3968,7223.0
2017-07-06 15:45:00,224.68,225.15,224.66,225.08,8288.0,211.3498,211.7919,211.331,211.726,8288.0
2017-07-06 15:50:00,225.0,225.26,224.97,225.14,10168.0,211.6508,211.8954,211.6226,211.7825,10168.0
2017-07-06 15:55:00,225.08,225.75,225.03,225.48,43226.0,211.726,212.3563,211.679,212.1023,43226.0
2017-07-07 09:30:00,225.74,226.1,225.61,226.1,4431.0,212.3469,212.6855,212.2246,212.6855,4431.0
2017-07-07 09:35:00,225.94,226.3,225.42,225.76,3621.0,212.535,212.8737,212.0459,212.3657,3621.0
2017-07-07 09:40:00,225.97,226.07,225.85,225.85,700.0,212.5632,212.6573,212.4504,212.4504,700.0
2017-07-07 09:45:00,225.64,225.64,224.69,224.86,5000.0,212.2528,212.2528,211.3592,211.5191,5000.0
2017-07-07 09:50:00,224.79,224.92,224.19,224.74,5571.0,211.4532,211.5755,210.8888,211.4062,5571.0
2017-07-07 09:55:00,224.79,225.19,224.33,224.49,12517.0,211.4532,211.8295,211.0205,211.171,12517.0
2017-07-07 10:00:00,224.95,225.96,224.71,225.48,6800.0,211.6038,212.5538,211.378,212.1023,6800.0
2017-07-07 10:05:00,225.27,226.07,225.21,225.65,7203.0,211.9048,212.6573,211.8483,212.2622,7203.0
2017-07-07 10:10:00,225.64,226.17,225.48,226.17,4965.0,212.2528,212.7514,212.1023,212.7514,4965.0
2017-07-07 10:15:00,226.13,226.36,225.88,225.94,2563.0,212.7137,212.9301,212.4786,212.535,2563.0
2017-07-07 10:20:00,225.77,226.27,225.72,226.08,3285.0,212.3751,212.8454,212.3281,212.6667,3285.0
2017-07-07 10:25:00,225.99,225.99,225.69,225.69,1922.0,212.5821,212.5821,212.2998,212.2998,1922.0
2017-07-07 10:30:00,225.84,226.5,225.84,226.14,6067.0,212.4409,213.0618,212.4409,212.7232,6067.0
2017-07-07 10:35:00,226.25,226.25,225.7,225.73,5700.0,212.8266,212.8266,212.3093,212.3375,5700.0
2017-07-07 10:40:00,225.81,226.36,225.77,225.88,6400.0,212.4127,212.9301,212.3751,212.4786,6400.0
2017-07-07 10:45:00,225.85,226.62,225.85,226.34,5316.0,212.4504,213.1747,212.4504,212.9113,5316.0
2017-07-07 10:50:00,226.37,226.38,226.04,226.13,5173.0,212.9395,212.9489,212.6291,212.7137,5173.0
2017-07-07 10:55:00,226.09,226.3,225.74,225.74,3100.0,212.6761,212.8737,212.3469,212.3469,3100.0
2017-07-07 11:00:00,225.84,226.1,225.78,225.98,3401.0,212.4409,212.6855,212.3845,212.5726,3401.0
2017-07-07 11:05:00,226.16,226.51,225.71,225.75,5076.0,212.742,213.0712,212.3187,212.3563,5076.0
2017-07-07 11:10:00,225.6,225.61,225.47,225.53,702.0,212.2152,212.2246,212.0929,212.1493,702.0
2017-07-07 11:15:00,225.43,226.31,225.43,226.06,6499.0,212.0553,212.8831,212.0553,212.6479,6499.0
2017-07-07 11:20:00,226.03,226.66,226.0,226.58,6719.0,212.6197,213.2123,212.5915,213.137,6719.0
2017-07-07 11:25:00,226.69,227.58,226.69,227.21,4250.0,213.2405,214.0777,213.2405,213.7297,4250.0
2017-07-07 11:30:00,227.43,227.94,227.42,227.94,1200.0,213.9366,214.4164,213.9272,214.4164,1200.0
2017-07-07 11:35:00,227.96,228.46,227.76,227.82,4764.0,214.4352,214.9055,214.247,214.3035,4764.0
2017-07-07 11:40:00,227.77,227.94,227.4,227.59,3904.0,214.2564,214.4164,213.9084,214.0871,3904.0
2017-07-07 11:45:00,227.42,228.05,227.42,227.83,3120.0,213.9272,214.5198,213.9272,214.3129,3120.0
2017-07-07 11:50:00,227.75,227.75,227.57,227.67,2200.0,214.2376,214.2376,214.0683,214.1624,2200.0
2017-07-07 11:55:00,227.67,227.99,227.48,227.6,10060.0,214.1624,214.4634,213.9836,214.0965,10060.0
2017-07-07 12:00:00,227.78,228.05,227.66,227.74,6503.0,214.2658,214.5198,214.153,214.2282,6503.0
2017-07-07 12:05:00,228.0,228.02,227.96,227.97,1000.0,214.4728,214.4916,214.4352,214.4446,1000.0
2017-07-07 12:10:00,227.82,228.03,227.73,228.02,1347.0,214.3035,214.501,214.2188,214.4916,1347.0
2017-07-07 12:15:00,228.02,228.02,228.02,228.02,0.0,214.4916,214.4916,214.4916,214.4916,0.0
2017-07-07 12:20:00,228.03,228.03,227.71,227.71,1100.0,214.501,214.501,214.2,214.2,1100.0
2017-07-07 12:25:00,227.55,227.55,227.42,227.43,506.0,214.0495,214.0495,213.9272,213.9366,506.0
2017-07-07 12:30:00,227.51,227.51,226.98,226.98,1170.0,214.0119,214.0119,213.5133,213.5133,1170.0
2017-07-07 12:35:00,227.22,227.25,227.02,227.02,1472.0,213.7391,213.7673,213.5509,213.5509,1472.0
2017-07-07 12:40:00,227.2,227.21,226.99,227.12,518.0,213.7203,213.7297,213.5227,213.645,518.0
2017-07-07 12:45:00,227.08,227.12,226.98,227.03,1406.0,213.6074,213.645,213.5133,213.5603,1406.0
2017-07-07 12:50:00,227.04,227.19,227.0,227.06,2828.0,213.5698,213.7109,213.5321,213.5886,2828.0
2017-07-07 12:55:00,227.08,227.08,226.71,226.84,1600.0,213.6074,213.6074,213.2593,213.3816,1600.0
2017-07-07 13:00:00,226.9,227.19,226.9,227.19,643.0,213.4381,213.7109,213.4381,213.7109,643.0
2017-07-07 13:05:00,227.15,227.16,227.0,227.0,1795.0,213.6732,213.6826,213.5321,213.5321,1795.0
2017-07-07 13:10:00,226.98,227.07,226.98,227.06,927.0,213.5133,213.598,213.5133,213.5886,927.0
2017-07-07 13:15:00,227.17,227.25,227.1,227.1,730.0,213.692,213.7673,213.6262,213.6262,730.0
2017-07-07 13:20:00,227.05,227.15,226.94,226.97,600.0,213.5792,213.6732,213.4757,213.5039,600.0
2017-07-07 13:25:00,226.99,227.26,226.99,227.14,1000.0,213.5227,213.7767,213.5227,213.6638,1000.0
2017-07-07 13:30:00,227.12,227.12,226.85,226.99,5330.0,213.645,213.645,213.391,213.5227,5330.0
2017-07-07 13:35:00,226.89,227.06,226.88,227.06,1455.0,213.4287,213.5886,213.4192,213.5886,1455.0
2017-07-07 13:40:00,227.11,227.11,227.11,227.11,100.0,213.6356,213.6356,213.6356,213.6356,100.0
2017-07-07 13:45:00,227.09,227.09,226.79,226.92,1972.0,213.6168,213.6168,213.3346,213.4569,1972.0
2017-07-07 13:50:00,226.97,226.97,226.96,226.97,166.0,213.5039,213.5039,213.4945,213.5039,166.0
2017-07-07 13:55:00,227.05,227.23,226.93,227.23,1853.0,213.5792,213.7485,213.4663,213.7485,1853.0
2017-07-07 14:00:00,227.27,227.36,227.17,227.35,2228.0,213.7861,213.8708,213.692,213.8614,2228.0
2017-07-07 14:05:00,227.32,227.63,227.23,227.38,1584.0,213.8331,214.1247,213.7485,213.8896,1584.0
2017-07-07 14:10:00,227.27,227.64,227.27,227.64,5611.0,213.7861,214.1342,213.7861,214.1342,5611.0
2017-07-07 14:15:00,227.54,227.62,227.54,227.62,400.0,214.0401,214.1153,214.0401,214.1153,400.0
2017-07-07 14:20:00,227.46,227.62,227.3,227.53,2700.0,213.9648,214.1153,213.8143,214.0307,2700.0
2017-07-07 14:25:00,227.54,227.63,227.39,227.5,2850.0,214.0401,214.1247,213.899,214.0025,2850.0
2017-07-07 14:30:00,227.56,227.56,227.28,227.28,3720.0,214.0589,214.0589,213.7955,213.7955,3720.0
2017-07-07 14:35:00,227.27,227.46,227.27,227.43,2400.0,213.7861,213.9648,213.7861,213.9366,2400.0
2017-07-07 14:40:00,227.26,227.64,227.26,227.51,4864.0,213.7767,214.1342,213.7767,214.0119,4864.0
2017-07-07 14:45:00,227.53,227.64,227.36,227.54,2770.0,214.0307,214.1342,213.8708,214.0401,2770.0
2017-07-07 14:50:00,227.64,227.92,227.64,227.84,2473.0,214.1342,214.3975,214.1342,214.3223,2473.0
2017-07-07 14:55:00,227.84,227.9,227.36,227.61,4925.0,214.3223,214.3787,213.8708,214.1059,4925.0
2017-07-07 15:00:00,227.42,227.75,227.42,227.58,2957.0,213.9272,214.2376,213.9272,214.0777,2957.0
2017-07-07 15:05:00,227.42,227.8,227.36,227.8,5170.0,213.9272,214.2847,213.8708,214.2847,5170.0
2017-07-07 15:10:00,227.65,227.84,227.53,227.73,4200.0,214.1436,214.3223,214.0307,214.2188,4200.0
2017-07-07 15:15:00,227.64,228.09,227.64,228.09,17198.0,214.1342,214.5575,214.1342,214.5575,17198.0
2017-07-07 15:20:00,228.16,228.21,228.04,228.04,2059.0,214.6233,214.6703,214.5104,214.5104,2059.0
2017-07-07 15:25:00,228.15,228.61,228.15,228.61,2602.0,214.6139,215.0466,214.6139,215.0466,2602.0
2017-07-07 15:30:00,228.5,228.55,228.23,228.24,4800.0,214.9431,214.9902,214.6892,214.6986,4800.0
2017-07-07 15:35:00,228.33,228.33,228.14,228.26,6728.0,214.7832,214.7832,214.6045,214.7174,6728.0
2017-07-07 15:40:00,228.17,228.31,228.08,228.3,9091.0,214.6327,214.7644,214.5481,214.755,9091.0
2017-07-07 15:45:00,228.24,228.48,228.11,228.11,6844.0,214.6986,214.9243,214.5763,214.5763,6844.0
2017-07-07 15:50:00,228.25,228.25,227.8,227.8,4374.0,214.708,214.708,214.2847,214.2847,4374.0
2017-07-07 15:55:00,227.79,228.0,227.74,227.92,25693.0,214.2753,214.4728,214.2282,214.3975,25693.0
2017-07-10 09:30:00,227.15,227.31,225.57,225.57,7567.0,213.6732,213.8237,212.187,212.187,7567.0
2017-07-10 09:35:00,225.47,226.34,225.1,225.97,6600.0,212.0929,212.9113,211.7449,212.5632,6600.0
2017-07-10 09:40:00,225.98,226.31,225.98,226.01,300.0,212.5726,212.8831,212.5726,212.6009,300.0
2017-07-10 09:45:00,226.5,227.0,226.21,227.0,1600.0,213.0618,213.5321,212.789,213.5321,1600.0
2017-07-10 09:50:00,227.29,227.29,226.85,226.85,1315.0,213.8049,213.8049,213.391,213.391,1315.0
2017-07-10 09:55:00,226.91,227.03,226.58,226.58,1300.0,213.4475,213.5603,213.137,213.137,1300.0
2017-07-10 10:00:00,226.96,227.18,226.37,226.5,6333.0,213.4945,213.7014,212.9395,213.0618,6333.0
2017-07-10 10:05:00,226.43,226.7,225.62,225.62,8450.0,212.9959,213.2499,212.234,212.234,8450.0
2017-07-10 10:10:00,225.63,225.63,225.01,225.1,3300.0,212.2434,212.2434,211.6602,211.7449,3300.0
2017-07-10 10:15:00,225.23,225.51,225.18,225.38,2451.0,211.8671,212.1305,211.8201,212.0082,2451.0
2017-07-10 10:20:00,225.38,225.99,225.38,225.99,1880.0,212.0082,212.5821,212.0082,212.5821,1880.0
2017-07-10 10:25:00,226.0,226.0,225.47,225.65,7419.0,212.5915,212.5915,212.0929,212.2622,7419.0
2017-07-10 10:30:00,225.69,226.06,225.56,225.56,2800.0,212.2998,212.6479,212.1776,212.1776,2800.0
2017-07-10 10:35:00,225.68,225.68,225.32,225.34,1744.0,212.2904,212.2904,211.9518,211.9706,1744.0
2017-07-10 10:40:00,225.28,225.77,225.08,225.74,3291.0,211.9142,212.3751,211.726,212.3469,3291.0
2017-07-10 10:45:00,225.8,225.8,225.34,225.34,2130.0,212.4033,212.4033,211.9706,211.9706,2130.0
2017-07-10 10:50:00,225.49,225.91,225.33,225.6,2400.0,212.1117,212.5068,211.9612,212.2152,2400.0
2017-07-10 10:55:00,225.65,225.93,225.49,225.65,4059.0,212.2622,212.5256,212.1117,212.2622,4059.0
2017-07-10 11:00:00,225.59,225.59,225.1,225.1,1400.0,212.2058,212.2058,211.7449,211.7449,1400.0
2017-07-10 11:05:00,225.06,225.93,225.05,225.89,4172.0,211.7072,212.5256,211.6978,212.488,4172.0
2017-07-10 11:10:00,225.78,226.03,225.4,225.87,1900.0,212.3845,212.6197,212.0271,212.4692,1900.0
2017-07-10 11:15:00,225.81,225.83,225.47,225.66,3650.0,212.4127,212.4315,212.0929,212.2716,3650.0
2017-07-10 11:20:00,225.81,225.88,225.66,225.82,1210.0,212.4127,212.4786,212.2716,212.4221,1210.0
2017-07-10 11:25:00,225.99,226.15,225.77,225.9,5947.0,212.5821,212.7326,212.3751,212.4974,5947.0
2017-07-10 11:30:00,225.86,225.89,225.85,225.89,200.0,212.4598,212.488,212.4504,212.488,200.0
2017-07-10 11:35:00,225.97,226.2,225.97,226.11,900.0,212.5632,212.7796,212.5632,212.6949,900.0
2017-07-10 11:40:00,226.09,226.09,225.72,225.97,2528.0,212.6761,212.6761,212.3281,212.5632,2528.0
2017-07-10 11:45:00,225.97,226.12,225.85,225.99,5600.0,212.5632,212.7043,212.4504,212.5821,5600.0
2017-07-10 11:50:00,226.03,226.03,225.76,225.88,3396.0,212.6197,212.6197,212.3657,212.4786,3396.0
2017-07-10 11:55:00,225.99,226.28,225.79,226.28,11300.0,212.5821,212.8548,212.3939,212.8548,11300.0
2017-07-10 12:00:00,226.28,226.58,226.28,226.58,1900.0,212.8548,213.137,212.8548,213.137,1900.0
2017-07-10 12:05:00,226.73,226.78,226.43,226.43,1700.0,213.2781,213.3252,212.9959,212.9959,1700.0
2017-07-10 12:10:00,226.36,226.36,226.22,226.22,300.0,212.9301,212.9301,212.7984,212.7984,300.0
2017-07-10 12:15:00,226.1,226.1,226.01,226.02,700.0,212.6855,212.6855,212.6009,212.6103,700.0
2017-07-10 12:20:00,226.06,226.06,225.67,225.67,700.0,212.6479,212.6479,212.281,212.281,700.0
2017-07-10 12:25:00,225.75,225.75,225.66,225.67,1300.0,212.3563,212.3563,212.2716,212.281,1300.0
2017-07-10 12:30:00,225.72,225.86,225.72,225.79,2100.0,212.3281,212.4598,212.3281,212.3939,2100.0
2017-07-10 12:35:00,225.75,225.96,225.74,225.96,615.0,212.3563,212.5538,212.3469,212.5538,615.0
2017-07-10 12:40:00,225.76,225.92,225.76,225.87,819.0,212.3657,212.5162,212.3657,212.4692,819.0
2017-07-10 12:45:00,225.97,226.02,225.76,225.79,1300.0,212.5632,212.6103,212.3657,212.3939,1300.0
2017-07-10 12:50:00,225.77,225.77,225.77,225.77,100.0,212.3751,212.3751,212.3751,212.3751,100.0
2017-07-10 12:55:00,225.74,225.95,225.64,225.83,2194.0,212.3469,212.5444,212.2528,212.4315,2194.0
2017-07-10 13:00:00,225.95,226.04,225.81,225.99,3968.0,212.5444,212.6291,212.4127,212.5821,3968.0
2017-07-10 13:05:00,225.99,226.06,225.99,226.03,1512.0,212.5821,212.6479,212.5821,212.6197,1512.0
2017-07-10 13:10:00,225.96,226.0,225.83,225.99,2867.0,212.5538,212.5915,212.4315,212.5821,2867.0
2017-07-10 13:15:00,226.01,226.05,225.72,225.72,1200.0,212.6009,212.6385,212.3281,212.3281,1200.0
2017-07-10 13:20:00,225.76,226.0,225.75,226.0,2298.0,212.3657,212.5915,212.3563,212.5915,2298.0
2017-07-10 13:25:00,226.0,226.1,225.93,225.93,2141.0,212.5915,212.6855,212.5256,212.5256,2141.0
2017-07-10 13:30:00,225.92,225.92,225.73,225.73,900.0,212.5162,212.5162,212.3375,212.3375,900.0
2017-07-10 13:35:00,225.69,225.7,225.66,225.66,1626.0,212.2998,212.3093,212.2716,212.2716,1626.0
2017-07-10 13:40:00,225.65,225.81,225.64,225.8,2331.0,212.2622,212.4127,212.2528,212.4033,2331.0
2017-07-10 13:45:00,225.86,225.86,225.52,225.58,2190.0,212.4598,212.4598,212.1399,212.1964,2190.0
2017-07-10 13:50:00,225.58,225.83,225.58,225.83,2028.0,212.1964,212.4315,212.1964,212.4315,2028.0
2017-07-10 13:55:00,225.6,225.62,225.38,225.38,1761.0,212.2152,212.234,212.0082,212.0082,1761.0
2017-07-10 14:00:00,225.53,225.59,225.52,225.59,700.0,212.1493,212.2058,212.1399,212.2058,700.0
2017-07-10 14:05:00,225.53,225.53,225.36,225.45,1100.0,212.1493,212.1493,211.9894,212.0741,1100.0
2017-07-10 14:10:00,225.45,225.61,225.38,225.61,1763.0,212.0741,212.2246,212.0082,212.2246,1763.0
2017-07-10 14:15:00,225.66,225.75,225.54,225.56,1002.0,212.2716,212.3563,212.1587,212.1776,1002.0
2017-07-10 14:20:00,225.63,225.7,225.47,225.47,4046.0,212.2434,212.3093,212.0929,212.0929,4046.0
2017-07-10 14:25:00,225.49,225.61,225.48,225.49,1230.0,212.1117,212.2246,212.1023,212.1117,1230.0
2017-07-10 14:30:00,225.47,225.52,225.32,225.52,1810.0,212.0929,212.1399,211.9518,212.1399,1810.0
2017-07-10 14:35:00,225.57,225.59,225.3,225.39,4795.0,212.187,212.2058,211.933,212.0176,4795.0
2017-07-10 14:40:00,225.38,225.38,225.32,225.32,400.0,212.0082,212.0082,211.9518,211.9518,400.0
2017-07-10 14:45:00,225.27,225.33,225.15,225.15,700.0,211.9048,211.9612,211.7919,211.7919,700.0
2017-07-10 14:50:00,225.23,225.28,225.05,225.12,7200.0,211.8671,211.9142,211.6978,211.7637,7200.0
2017-07-10 14:55:00,225.08,225.16,225.0,225.08,4067.0,211.726,211.8013,211.6508,211.726,4067.0
2017-07-10 15:00:00,225.2,225.4,225.03,225.4,6075.0,211.8389,212.0271,211.679,212.0271,6075.0
2017-07-10 15:05:00,225.42,225.61,225.42,225.51,2458.0,212.0459,212.2246,212.0459,212.1305,2458.0
2017-07-10 15:10:00,225.43,225.52,225.35,225.35,3294.0,212.0553,212.1399,211.98,211.98,3294.0
2017-07-10 15:15:00,225.3,225.4,225.06,225.13,8175.0,211.933,212.0271,211.7072,211.7731,8175.0
2017-07-10 15:20:00,225.18,225.21,225.04,225.13,5037.0,211.8201,211.8483,211.6884,211.7731,5037.0
2017-07-10 15:25:00,225.1,225.28,224.97,225.28,3052.0,211.7449,211.9142,211.6226,211.9142,3052.0
2017-07-10 15:30:00,225.28,225.45,225.19,225.32,2350.0,211.9142,212.0741,211.8295,211.9518,2350.0
2017-07-10 15:35:00,225.19,225.36,225.13,225.35,1900.0,211.8295,211.9894,211.7731,211.98,1900.0
2017-07-10 15:40:00,225.38,225.57,225.35,225.35,5200.0,212.0082,212.187,211.98,211.98,5200.0
2017-07-10 15:45:00,225.18,225.18,224.98,225.09,4968.0,211.8201,211.8201,211.632,211.7354,4968.0
2017-07-10 15:50:00,225.09,225.13,224.97,225.13,7121.0,211.7354,211.7731,211.6226,211.7731,7121.0
2017-07-10 15:55:00,225.13,225.13,224.73,224.85,17129.0,211.7731,211.7731,211.3968,211.5097,17129.0
2017-07-11 09:30:00,224.95,224.95,222.53,222.96,6012.0,211.6038,211.6038,209.3273,209.7318,6012.0
2017-07-11 09:35:00,222.74,223.5,222.59,222.97,3100.0,209.5249,210.2398,209.3838,209.7412,3100.0
2017-07-11 09:40:00,222.97,223.8,222.96,223.46,2822.0,209.7412,210.522,209.7318,210.2022,2822.0
2017-07-11 09:45:00,223.55,224.45,223.07,223.21,1800.0,210.2868,211.1334,209.8353,209.967,1800.0
2017-07-11 09:50:00,223.03,223.46,222.76,223.26,8770.0,209.7977,210.2022,209.5437,210.014,8770.0
2017-07-11 09:55:00,223.08,223.6,222.49,222.69,10440.0,209.8447,210.3338,209.2897,209.4778,10440.0
2017-07-11 10:00:00,222.52,222.97,222.27,222.27,7221.0,209.3179,209.7412,209.0828,209.0828,7221.0
2017-07-11 10:05:00,222.55,222.66,222.3,222.3,2200.0,209.3461,209.4496,209.111,209.111,2200.0
2017-07-11 10:10:00,222.61,222.61,222.2,222.58,1225.0,209.4026,209.4026,209.0169,209.3744,1225.0
2017-07-11 10:15:00,222.46,222.46,221.9,221.9,3735.0,209.2615,209.2615,208.7347,208.7347,3735.0
2017-07-11 10:20:00,221.63,222.27,221.29,221.29,7803.0,208.4807,209.0828,208.1609,208.1609,7803.0
2017-07-11 10:25:00,221.31,221.46,221.05,221.26,8545.0,208.1797,208.3208,207.9351,208.1327,8545.0
2017-07-11 10:30:00,221.3,221.35,220.84,221.26,12833.0,208.1703,208.2173,207.7376,208.1327,12833.0
2017-07-11 10:35:00,221.43,221.82,221.08,221.13,7700.0,208.2926,208.6595,207.9634,208.0104,7700.0
2017-07-11 10:40:00,221.11,221.28,220.84,220.93,3567.0,207.9916,208.1515,207.7376,207.8223,3567.0
2017-07-11 10:45:00,220.98,221.45,220.97,221.31,5230.0,207.8693,208.3114,207.8599,208.1797,5230.0
2017-07-11 10:50:00,221.15,221.26,221.04,221.04,3149.0,208.0292,208.1327,207.9257,207.9257,3149.0
2017-07-11 10:55:00,220.93,221.3,220.93,221.3,3720.0,207.8223,208.1703,207.8223,208.1703,3720.0
2017-07-11 11:00:00,221.5,221.79,221.0,221.0,5568.0,208.3584,208.6312,207.8881,207.8881,5568.0
2017-07-11 11:05:00,220.92,221.07,220.71,220.71,3700.0,207.8129,207.954,207.6153,207.6153,3700.0
2017-07-11 11:10:00,220.65,220.65,220.0,220.22,7442.0,207.5589,207.5589,206.9474,207.1544,7442.0
2017-07-11 11:15:00,220.14,220.15,219.81,219.96,4450.0,207.0791,207.0885,206.7687,206.9098,4450.0
2017-07-11 11:20:00,219.9,219.9,219.2,219.57,9750.0,206.8534,206.8534,206.1949,206.5429,9750.0
2017-07-11 11:25:00,219.48,220.47,219.37,219.97,8584.0,206.4583,207.3896,206.3548,206.9192,8584.0
2017-07-11 11:30:00,220.08,220.26,219.65,219.69,5206.0,207.0227,207.192,206.6182,206.6558,5206.0
2017-07-11 11:35:00,219.8,220.23,219.73,220.13,2900.0,206.7593,207.1638,206.6935,207.0697,2900.0
2017-07-11 11:40:00,220.14,220.94,220.14,220.61,7800.0,207.0791,207.8317,207.0791,207.5212,7800.0
2017-07-11 11:45:00,220.7,220.79,220.12,220.12,2912.0,207.6059,207.6906,207.0603,207.0603,2912.0
2017-07-11 11:50:00,220.25,220.7,220.2,220.69,4000.0,207.1826,207.6059,207.1356,207.5965,4000.0
2017-07-11 11:55:00,220.55,220.55,220.07,220.22,2000.0,207.4648,207.4648,207.0133,207.1544,2000.0
2017-07-11 12:00:00,220.21,220.41,220.21,220.24,2700.0,207.145,207.3331,207.145,207.1732,2700.0
2017-07-11 12:05:00,220.49,220.6,220.33,220.33,2400.0,207.4084,207.5118,207.2579,207.2579,2400.0
2017-07-11 12:10:00,220.42,220.54,220.28,220.32,4401.0,207.3425,207.4554,207.2108,207.2485,4401.0
2017-07-11 12:15:00,220.21,220.33,220.0,220.12,2775.0,207.145,207.2579,206.9474,207.0603,2775.0
2017-07-11 12:20:00,220.06,220.54,220.04,220.2,5809.0,207.0039,207.4554,206.9851,207.1356,5809.0
2017-07-11 12:25:00,220.23,220.23,219.83,219.95,3907.0,207.1638,207.1638,206.7875,206.9004,3907.0
2017-07-11 12:30:00,219.86,219.9,219.56,219.56,1206.0,206.8157,206.8534,206.5335,206.5335,1206.0
2017-07-11 12:35:00,219.6,219.6,219.33,219.51,6025.0,206.5712,206.5712,206.3172,206.4865,6025.0
2017-07-11 12:40:00,219.38,219.55,219.21,219.54,4700.0,206.3642,206.5241,206.2043,206.5147,4700.0
2017-07-11 12:45:00,219.52,219.72,219.52,219.53,3000.0,206.4959,206.684,206.4959,206.5053,3000.0
2017-07-11 12:50:00,219.62,219.91,219.5,219.51,2920.0,206.59,206.8628,206.4771,206.4865,2920.0
2017-07-11 12:55:00,219.62,219.96,219.46,219.8,3030.0,206.59,206.9098,206.4395,206.7593,3030.0
2017-07-11 13:00:00,219.9,220.07,219.84,219.93,2844.0,206.8534,207.0133,206.7969,206.8816,2844.0
2017-07-11 13:05:00,220.07,220.29,220.06,220.29,3543.0,207.0133,207.2202,207.0039,207.2202,3543.0
2017-07-11 13:10:00,220.23,220.39,220.07,220.07,2600.0,207.1638,207.3143,207.0133,207.0133,2600.0
2017-07-11 13:15:00,220.09,220.3,220.08,220.25,1700.0,207.0321,207.2296,207.0227,207.1826,1700.0
2017-07-11 13:20:00,220.19,220.31,219.99,220.14,4614.0,207.1262,207.239,206.938,207.0791,4614.0
2017-07-11 13:25:00,219.88,219.94,219.82,219.82,300.0,206.8346,206.891,206.7781,206.7781,300.0
2017-07-11 13:30:00,219.97,219.97,219.66,219.66,1300.0,206.9192,206.9192,206.6276,206.6276,1300.0
2017-07-11 13:35:00,219.63,219.71,219.62,219.63,2000.0,206.5994,206.6746,206.59,206.5994,2000.0
2017-07-11 13:40:00,219.53,219.95,219.53,219.87,2300.0,206.5053,206.9004,206.5053,206.8251,2300.0
2017-07-11 13:45:00,219.71,220.0,219.71,219.96,2800.0,206.6746,206.9474,206.6746,206.9098,2800.0
2017-07-11 13:50:00,219.95,219.95,219.55,219.55,2848.0,206.9004,206.9004,206.5241,206.5241,2848.0
2017-07-11 13:55:00,219.35,219.5,219.35,219.42,2894.0,206.336,206.4771,206.336,206.4018,2894.0
2017-07-11 14:00:00,219.6,219.66,219.51,219.55,913.0,206.5712,206.6276,206.4865,206.5241,913.0
2017-07-11 14:05:00,219.62,219.77,219.38,219.77,2284.0,206.59,206.7311,206.3642,206.7311,2284.0
2017-07-11 14:10:00,219.73,220.03,219.73,219.94,1700.0,206.6935,206.9757,206.6935,206.891,1700.0
2017-07-11 14:15:00,219.88,220.0,219.62,219.91,4284.0,206.8346,206.9474,206.59,206.8628,4284.0
2017-07-11 14:20:00,219.9,219.98,219.88,219.9,1283.0,206.8534,206.9286,206.8346,206.8534,1283.0
2017-07-11 14:25:00,219.89,220.08,219.79,220.04,4383.0,206.844,207.0227,206.7499,206.9851,4383.0
2017-07-11 14:30:00,220.04,220.12,219.88,219.94,2022.0,206.9851,207.0603,206.8346,206.891,2022.0
2017-07-11 14:35:00,220.03,220.05,219.76,219.81,1467.0,206.9757,206.9945,206.7217,206.7687,1467.0
2017-07-11 14:40:00,219.77,220.06,219.7,219.94,1892.0,206.7311,207.0039,206.6652,206.891,1892.0
2017-07-11 14:45:00,219.78,219.78,219.46,219.56,1500.0,206.7405,206.7405,206.4395,206.5335,1500.0
2017-07-11 14:50:00,219.52,219.79,219.33,219.59,3936.0,206.4959,206.7499,206.3172,206.5618,3936.0
2017-07-11 14:55:00,219.68,219.79,219.6,219.71,1100.0,206.6464,206.7499,206.5712,206.6746,1100.0
2017-07-11 15:00:00,219.77,219.82,219.75,219.82,300.0,206.7311,206.7781,206.7123,206.7781,300.0
2017-07-11 15:05:00,219.7,219.92,219.45,219.77,5684.0,206.6652,206.8722,206.4301,206.7311,5684.0
2017-07-11 15:10:00,219.84,219.9,219.68,219.79,2000.0,206.7969,206.8534,206.6464,206.7499,2000.0
2017-07-11 15:15:00,219.81,220.0,219.81,220.0,5500.0,206.7687,206.9474,206.7687,206.9474,5500.0
2017-07-11 15:20:00,220.0,220.31,219.99,220.3,5400.0,206.9474,207.239,206.938,207.2296,5400.0
2017-07-11 15:25:00,220.31,220.39,220.2,220.2,2000.0,207.239,207.3143,207.1356,207.1356,2000.0
2017-07-11 15:30:00,220.27,221.08,220.18,220.83,8533.0,207.2014,207.9634,207.1168,207.7282,8533.0
2017-07-11 15:35:00,220.69,221.04,220.59,221.03,3990.0,207.5965,207.9257,207.5024,207.9163,3990.0
2017-07-11 15:40:00,221.02,221.1,220.85,220.94,4655.0,207.9069,207.9822,207.747,207.8317,4655.0
2017-07-11 15:45:00,220.87,220.97,220.62,220.85,8400.0,207.7658,207.8599,207.5307,207.747,8400.0
2017-07-11 15:50:00,220.84,221.0,220.73,221.0,5500.0,207.7376,207.8881,207.6341,207.8881,5500.0
2017-07-11 15:55:00,220.95,221.03,220.63,220.72,18392.0,207.8411,207.9163,207.5401,207.6247,18392.0
2017-07-12 09:30:00,222.8,223.5,221.77,223.2,4608.0,209.5813,210.2398,208.6124,209.9576,4608.0
2017-07-12 09:35:00,223.46,224.76,223.39,224.76,7100.0,210.2022,211.425,210.1363,211.425,7100.0
2017-07-12 09:40:00,224.68,225.62,224.01,224.11,11757.0,211.3498,212.234,210.7195,210.8136,11757.0
2017-07-12 09:45:00,224.99,224.99,223.57,223.66,1461.0,211.6414,211.6414,210.3056,210.3903,1461.0
2017-07-12 09:50:00,223.84,224.05,222.78,222.78,4398.0,210.5596,210.7571,209.5625,209.5625,4398.0
2017-07-12 09:55:00,222.93,223.67,222.84,223.53,4196.0,209.7036,210.3997,209.6189,210.268,4196.0
2017-07-12 10:00:00,223.32,223.53,222.94,223.06,3782.0,210.0705,210.268,209.713,209.8259,3782.0
2017-07-12 10:05:00,223.26,223.26,223.07,223.11,642.0,210.014,210.014,209.8353,209.8729,642.0
2017-07-12 10:10:00,222.96,222.96,222.53,222.53,2300.0,209.7318,209.7318,209.3273,209.3273,2300.0
2017-07-12 10:15:00,222.76,223.0,222.75,222.82,1750.0,209.5437,209.7694,209.5343,209.6001,1750.0
2017-07-12 10:20:00,222.85,223.06,222.84,223.02,2258.0,209.6283,209.8259,209.6189,209.7883,2258.0
2017-07-12 10:25:00,223.06,223.23,222.97,223.13,6468.0,209.8259,209.9858,209.7412,209.8917,6468.0
2017-07-12 10:30:00,223.24,223.43,223.05,223.05,2000.0,209.9952,210.1739,209.8165,209.8165,2000.0
2017-07-12 10:35:00,223.03,223.19,223.03,223.19,500.0,209.7977,209.9482,209.7977,209.9482,500.0
2017-07-12 10:40:00,223.4,223.46,222.89,222.96,3200.0,210.1457,210.2022,209.666,209.7318,3200.0
2017-07-12 10:45:00,223.01,223.33,222.9,223.16,1100.0,209.7789,210.0799,209.6754,209.92,1100.0
2017-07-12 10:50:00,223.24,223.39,223.18,223.39,1100.0,209.9952,210.1363,209.9388,210.1363,1100.0
2017-07-12 10:55:00,223.31,223.43,223.22,223.42,6001.0,210.0611,210.1739,209.9764,210.1645,6001.0
2017-07-12 11:00:00,223.44,223.44,222.45,222.45,6150.0,210.1833,210.1833,209.2521,209.2521,6150.0
2017-07-12 11:05:00,222.44,222.48,221.56,222.0,8100.0,209.2427,209.2803,208.4149,208.8288,8100.0
2017-07-12 11:10:00,221.66,222.52,221.66,222.35,7059.0,208.5089,209.3179,208.5089,209.158,7059.0
2017-07-12 11:15:00,222.33,222.33,221.96,222.18,4000.0,209.1392,209.1392,208.7911,208.9981,4000.0
2017-07-12 11:20:00,222.18,222.65,222.07,222.57,2876.0,208.9981,209.4402,208.8946,209.365,2876.0
2017-07-12 11:25:00,222.59,222.77,222.44,222.67,6238.0,209.3838,209.5531,209.2427,209.459,6238.0
2017-07-12 11:30:00,222.63,223.0,222.63,222.91,6852.0,209.4214,209.7694,209.4214,209.6848,6852.0
2017-07-12 11:35:00,222.89,223.28,222.89,223.28,600.0,209.666,210.0328,209.666,210.0328,600.0
2017-07-12 11:40:00,223.16,223.49,223.12,223.39,11956.0,209.92,210.2304,209.8823,210.1363,11956.0
2017-07-12 11:45:00,223.5,224.0,223.46,223.46,6638.0,210.2398,210.7101,210.2022,210.2022,6638.0
2017-07-12 11:50:00,223.47,224.04,223.39,223.94,1460.0,210.2116,210.7477,210.1363,210.6537,1460.0
2017-07-12 11:55:00,223.87,223.98,223.72,223.85,2204.0,210.5878,210.6913,210.4467,210.569,2204.0
2017-07-12 12:00:00,223.65,223.84,223.65,223.84,1167.0,210.3809,210.5596,210.3809,210.5596,1167.0
2017-07-12 12:05:00,223.92,223.97,223.65,223.94,1300.0,210.6349,210.6819,210.3809,210.6537,1300.0
2017-07-12 12:10:00,223.98,223.98,223.66,223.66,1500.0,210.6913,210.6913,210.3903,210.3903,1500.0
2017-07-12 12:15:00,223.52,223.78,223.52,223.69,1100.0,210.2586,210.5032,210.2586,210.4185,1100.0
2017-07-12 12:20:00,223.84,223.97,223.84,223.97,1000.0,210.5596,210.6819,210.5596,210.6819,1000.0
2017-07-12 12:25:00,224.09,224.17,223.93,224.17,1696.0,210.7948,210.87,210.6443,210.87,1696.0
2017-07-12 12:30:00,224.05,224.09,223.88,223.91,1300.0,210.7571,210.7948,210.5972,210.6255,1300.0
2017-07-12 12:35:00,223.94,223.99,223.59,223.78,3300.0,210.6537,210.7007,210.3244,210.5032,3300.0
2017-07-12 12:40:00,223.73,223.79,223.63,223.77,1008.0,210.4561,210.5126,210.3621,210.4938,1008.0
2017-07-12 12:45:00,223.79,223.79,223.56,223.56,2044.0,210.5126,210.5126,210.2962,210.2962,2044.0
2017-07-12 12:50:00,223.79,223.79,223.79,223.79,100.0,210.5126,210.5126,210.5126,210.5126,100.0
2017-07-12 12:55:00,223.79,224.19,223.79,224.07,2000.0,210.5126,210.8888,210.5126,210.776,2000.0
2017-07-12 13:00:00,223.97,223.97,223.68,223.68,3732.0,210.6819,210.6819,210.4091,210.4091,3732.0
2017-07-12 13:05:00,223.8,223.8,223.66,223.79,500.0,210.522,210.522,210.3903,210.5126,500.0
2017-07-12 13:10:00,223.75,223.9,223.65,223.65,1334.0,210.4749,210.616,210.3809,210.3809,1334.0
2017-07-12 13:15:00,223.77,224.06,223.75,224.06,5100.0,210.4938,210.7666,210.4749,210.7666,5100.0
2017-07-12 13:20:00,223.9,223.9,223.53,223.65,700.0,210.616,210.616,210.268,210.3809,700.0
2017-07-12 13:25:00,223.51,223.75,223.51,223.75,900.0,210.2492,210.4749,210.2492,210.4749,900.0
2017-07-12 13:30:00,223.74,223.75,223.74,223.75,200.0,210.4655,210.4749,210.4655,210.4749,200.0
2017-07-12 13:35:00,223.84,223.84,223.74,223.74,200.0,210.5596,210.5596,210.4655,210.4655,200.0
2017-07-12 13:40:00,223.78,224.04,223.75,223.97,5369.0,210.5032,210.7477,210.4749,210.6819,5369.0
2017-07-12 13:45:00,224.04,224.11,223.87,224.11,800.0,210.7477,210.8136,210.5878,210.8136,800.0
2017-07-12 13:50:00,224.1,224.1,224.1,224.1,100.0,210.8042,210.8042,210.8042,210.8042,100.0
2017-07-12 13:55:00,223.98,224.18,223.98,224.18,1500.0,210.6913,210.8794,210.6913,210.8794,1500.0
2017-07-12 14:00:00,224.16,224.16,223.98,223.98,2136.0,210.8606,210.8606,210.6913,210.6913,2136.0
2017-07-12 14:05:00,224.05,224.18,224.04,224.18,1367.0,210.7571,210.8794,210.7477,210.8794,1367.0
2017-07-12 14:10:00,224.05,224.12,223.99,224.0,1500.0,210.7571,210.823,210.7007,210.7101,1500.0
2017-07-12 14:15:00,224.1,224.31,224.1,224.19,2276.0,210.8042,211.0017,210.8042,210.8888,2276.0
2017-07-12 14:20:00,224.11,224.44,224.08,224.44,2260.0,210.8136,211.124,210.7854,211.124,2260.0
2017-07-12 14:25:00,224.32,224.46,224.32,224.46,200.0,211.0111,211.1428,211.0111,211.1428,200.0
2017-07-12 14:30:00,224.45,224.45,224.15,224.3,2776.0,211.1334,211.1334,210.8512,210.9923,2776.0
2017-07-12 14:35:00,224.21,224.39,224.14,224.24,4700.0,210.9077,211.077,210.8418,210.9359,4700.0
2017-07-12 14:40:00,224.32,224.71,224.25,224.47,4992.0,211.0111,211.378,210.9453,211.1522,4992.0
2017-07-12 14:45:00,224.3,224.34,224.16,224.16,311.0,210.9923,211.0299,210.8606,210.8606,311.0
2017-07-12 14:50:00,224.34,224.64,224.34,224.64,4500.0,211.0299,211.3121,211.0299,211.3121,4500.0
2017-07-12 14:55:00,224.52,224.68,224.48,224.5,5800.0,211.1993,211.3498,211.1616,211.1805,5800.0
2017-07-12 15:00:00,224.5,224.63,224.49,224.6,700.0,211.1805,211.3027,211.171,211.2745,700.0
2017-07-12 15:05:00,224.64,224.76,224.64,224.7,6882.0,211.3121,211.425,211.3121,211.3686,6882.0
2017-07-12 15:10:00,224.7,224.91,224.61,224.87,5432.0,211.3686,211.5661,211.2839,211.5285,5432.0
2017-07-12 15:15:00,224.94,224.94,224.76,224.9,2400.0,211.5943,211.5943,211.425,211.5567,2400.0
2017-07-12 15:20:00,224.92,224.98,224.83,224.94,1500.0,211.5755,211.632,211.4909,211.5943,1500.0
2017-07-12 15:25:00,224.97,224.97,224.82,224.89,3259.0,211.6226,211.6226,211.4815,211.5473,3259.0
2017-07-12 15:30:00,224.9,224.99,224.84,224.91,3400.0,211.5567,211.6414,211.5003,211.5661,3400.0
2017-07-12 15:35:00,224.91,225.11,224.91,225.07,6874.0,211.5661,211.7543,211.5661,211.7166,6874.0
2017-07-12 15:40:00,225.0,225.22,224.98,225.21,3806.0,211.6508,211.8577,211.632,211.8483,3806.0
2017-07-12 15:45:00,225.18,225.34,225.1,225.31,24259.0,211.8201,211.9706,211.7449,211.9424,24259.0
2017-07-12 15:50:00,225.26,225.34,225.24,225.3,19294.0,211.8954,211.9706,211.8765,211.933,19294.0
2017-07-12 15:55:00,225.28,225.31,224.96,225.11,28704.0,211.9142,211.9424,211.6132,211.7543,28704.0
2017-07-13 09:30:00,225.78,226.15,225.08,225.38,12718.0,212.3845,212.7326,211.726,212.0082,12718.0
2017-07-13 09:35:00,225.44,226.45,225.03,226.13,6050.0,212.0647,213.0148,211.679,212.7137,6050.0
2017-07-13 09:40:00,226.42,227.0,226.02,226.67,8080.0,212.9865,213.5321,212.6103,213.2217,8080.0
2017-07-13 09:45:00,226.71,227.36,226.7,227.02,9108.0,213.2593,213.8708,213.2499,213.5509,9108.0
2017-07-13 09:50:00,227.23,227.23,226.37,226.94,3405.0,213.7485,213.7485,212.9395,213.4757,3405.0
2017-07-13 09:55:00,226.91,228.2,226.91,228.1,39100.0,213.4475,214.6609,213.4475,214.5669,39100.0
2017-07-13 10:00:00,228.21,229.0,227.01,227.01,15987.0,214.6703,215.4135,213.5415,213.5415,15987.0
2017-07-13 10:05:00,227.0,227.17,226.37,226.49,3483.0,213.5321,213.692,212.9395,213.0524,3483.0
2017-07-13 10:10:00,226.39,226.4,225.68,226.06,9880.0,212.9583,212.9677,212.2904,212.6479,9880.0
2017-07-13 10:15:00,225.89,226.07,225.36,225.75,5255.0,212.488,212.6573,211.9894,212.3563,5255.0
2017-07-13 10:20:00,225.76,225.93,224.92,225.05,3700.0,212.3657,212.5256,211.5755,211.6978,3700.0
2017-07-13 10:25:00,224.96,225.86,224.89,225.05,6666.0,211.6132,212.4598,211.5473,211.6978,6666.0
2017-07-13 10:30:00,225.07,225.55,225.07,225.51,10657.0,211.7166,212.1682,211.7166,212.1305,10657.0
2017-07-13 10:35:00,225.58,225.58,224.92,225.17,2575.0,212.1964,212.1964,211.5755,211.8107,2575.0
2017-07-13 10:40:00,225.53,226.25,225.47,226.21,3172.0,212.1493,212.8266,212.0929,212.789,3172.0
2017-07-13 10:45:00,226.15,226.33,225.79,225.8,14377.0,212.7326,212.9019,212.3939,212.4033,14377.0
2017-07-13 10:50:00,225.77,226.47,225.76,226.47,3915.0,212.3751,213.0336,212.3657,213.0336,3915.0
2017-07-13 10:55:00,226.46,226.61,226.08,226.19,9197.0,213.0242,213.1653,212.6667,212.7702,9197.0
2017-07-13 11:00:00,226.18,226.6,225.9,226.04,3147.0,212.7608,213.1559,212.4974,212.6291,3147.0
2017-07-13 11:05:00,226.01,226.01,225.75,225.85,1800.0,212.6009,212.6009,212.3563,212.4504,1800.0
2017-07-13 11:10:00,225.66,226.19,225.66,226.18,5600.0,212.2716,212.7702,212.2716,212.7608,5600.0
2017-07-13 11:15:00,225.9,226.0,225.63,225.74,2185.0,212.4974,212.5915,212.2434,212.3469,2185.0
2017-07-13 11:20:00,225.86,226.37,225.86,226.03,2597.0,212.4598,212.9395,212.4598,212.6197,2597.0
2017-07-13 11:25:00,226.22,226.81,226.08,226.31,7700.0,212.7984,213.3534,212.6667,212.8831,7700.0
2017-07-13 11:30:00,226.23,226.37,226.0,226.34,2300.0,212.8078,212.9395,212.5915,212.9113,2300.0
2017-07-13 11:35:00,226.12,226.26,225.7,225.75,2061.0,212.7043,212.836,212.3093,212.3563,2061.0
2017-07-13 11:40:00,225.49,225.49,225.49,225.49,100.0,212.1117,212.1117,212.1117,212.1117,100.0
2017-07-13 11:45:00,225.67,225.82,225.53,225.69,2702.0,212.281,212.4221,212.1493,212.2998,2702.0
2017-07-13 11:50:00,225.72,225.92,225.65,225.75,2861.0,212.3281,212.5162,212.2622,212.3563,2861.0
2017-07-13 11:55:00,225.63,225.81,225.4,225.56,5864.0,212.2434,212.4127,212.0271,212.1776,5864.0
2017-07-13 12:00:00,225.64,225.85,225.41,225.6,9270.0,212.2528,212.4504,212.0365,212.2152,9270.0
2017-07-13 12:05:00,225.6,225.73,225.22,225.46,8900.0,212.2152,212.3375,211.8577,212.0835,8900.0
2017-07-13 12:10:00,225.42,225.55,225.4,225.54,1600.0,212.0459,212.1682,212.0271,212.1587,1600.0
2017-07-13 12:15:00,225.49,225.49,225.37,225.4,700.0,212.1117,212.1117,211.9988,212.0271,700.0
2017-07-13 12:20:00,225.44,225.45,225.44,225.45,500.0,212.0647,212.0741,212.0647,212.0741,500.0
2017-07-13 12:25:00,225.55,225.55,225.36,225.43,1200.0,212.1682,212.1682,211.9894,212.0553,1200.0
2017-07-13 12:30:00,225.35,225.36,225.11,225.14,800.0,211.98,211.9894,211.7543,211.7825,800.0
2017-07-13 12:35:00,225.06,225.09,224.92,225.07,3914.0,211.7072,211.7354,211.5755,211.7166,3914.0
2017-07-13 12:40:00,224.98,225.17,224.96,225.17,3300.0,211.632,211.8107,211.6132,211.8107,3300.0
2017-07-13 12:45:00,224.98,225.34,224.92,225.22,6450.0,211.632,211.9706,211.5755,211.8577,6450.0
2017-07-13 12:50:00,225.15,225.53,225.15,225.3,3400.0,211.7919,212.1493,211.7919,211.933,3400.0
2017-07-13 12:55:00,225.46,225.57,225.4,225.57,1600.0,212.0835,212.187,212.0271,212.187,1600.0
2017-07-13 13:00:00,225.49,225.49,225.06,225.23,1900.0,212.1117,212.1117,211.7072,211.8671,1900.0
2017-07-13 13:05:00,225.1,225.3,225.04,225.14,3652.0,211.7449,211.933,211.6884,211.7825,3652.0
2017-07-13 13:10:00,224.98,225.19,224.96,225.07,2700.0,211.632,211.8295,211.6132,211.7166,2700.0
2017-07-13 13:15:00,225.1,225.34,225.03,225.34,2500.0,211.7449,211.9706,211.679,211.9706,2500.0
2017-07-13 13:20:00,225.23,225.23,225.14,225.23,700.0,211.8671,211.8671,211.7825,211.8671,700.0
2017-07-13 13:25:00,225.32,225.33,225.07,225.07,1000.0,211.9518,211.9612,211.7166,211.7166,1000.0
2017-07-13 13:30:00,225.32,225.33,225.03,225.16,3147.0,211.9518,211.9612,211.679,211.8013,3147.0
2017-07-13 13:35:00,225.05,225.26,225.01,225.26,1833.0,211.6978,211.8954,211.6602,211.8954,1833.0
2017-07-13 13:40:00,225.26,225.26,225.26,225.26,0.0,211.8954,211.8954,211.8954,211.8954,0.0
2017-07-13 13:45:00,225.12,225.23,225.0,225.16,5404.0,211.7637,211.8671,211.6508,211.8013,5404.0
2017-07-13 13:50:00,225.04,225.18,225.0,225.09,2659.0,211.6884,211.8201,211.6508,211.7354,2659.0
2017-07-13 13:55:00,225.16,225.32,225.08,225.17,3103.0,211.8013,211.9518,211.726,211.8107,3103.0
2017-07-13 14:00:00,225.17,225.4,225.04,225.4,1600.0,211.8107,212.0271,211.6884,212.0271,1600.0
2017-07-13 14:05:00,225.39,225.49,225.36,225.49,2400.0,212.0176,212.1117,211.9894,212.1117,2400.0
2017-07-13 14:10:00,225.37,225.41,225.08,225.08,1100.0,211.9988,212.0365,211.726,211.726,1100.0
2017-07-13 14:15:00,225.08,225.24,225.03,225.18,1000.0,211.726,211.8765,211.679,211.8201,1000.0
2017-07-13 14:20:00,225.23,225.23,224.88,224.96,1802.0,211.8671,211.8671,211.5379,211.6132,1802.0
2017-07-13 14:25:00,225.0,225.22,224.9,224.94,2331.0,211.6508,211.8577,211.5567,211.5943,2331.0
2017-07-13 14:30:00,224.79,225.0,224.56,224.83,3600.0,211.4532,211.6508,211.2369,211.4909,3600.0
2017-07-13 14:35:00,224.89,224.95,224.7,224.71,3592.0,211.5473,211.6038,211.3686,211.378,3592.0
2017-07-13 14:40:00,224.83,225.02,224.83,224.84,1620.0,211.4909,211.6696,211.4909,211.5003,1620.0
2017-07-13 14:45:00,224.84,224.94,224.66,224.84,1001.0,211.5003,211.5943,211.331,211.5003,1001.0
2017-07-13 14:50:00,224.82,225.1,224.82,225.01,2348.0,211.4815,211.7449,211.4815,211.6602,2348.0
2017-07-13 14:55:00,225.3,225.42,225.3,225.42,600.0,211.933,212.0459,211.933,212.0459,600.0
2017-07-13 15:00:00,225.54,225.75,225.39,225.65,4334.0,212.1587,212.3563,212.0176,212.2622,4334.0
2017-07-13 15:05:00,225.6,225.6,225.44,225.44,500.0,212.2152,212.2152,212.0647,212.0647,500.0
2017-07-13 15:10:00,225.34,225.52,225.22,225.52,2200.0,211.9706,212.1399,211.8577,212.1399,2200.0
2017-07-13 15:15:00,225.54,225.55,225.34,225.34,1400.0,212.1587,212.1682,211.9706,211.9706,1400.0
2017-07-13 15:20:00,225.47,225.47,224.98,224.98,3000.0,212.0929,212.0929,211.632,211.632,3000.0
2017-07-13 15:25:00,224.99,225.06,224.63,224.63,4651.0,211.6414,211.7072,211.3027,211.3027,4651.0
2017-07-13 15:30:00,224.56,224.67,224.37,224.4,2300.0,211.2369,211.3404,211.0582,211.0864,2300.0
2017-07-13 15:35:00,224.37,224.42,224.17,224.17,4300.0,211.0582,211.1052,210.87,210.87,4300.0
2017-07-13 15:40:00,224.12,224.65,224.12,224.46,4819.0,210.823,211.3216,210.823,211.1428,4819.0
2017-07-13 15:45:00,224.45,224.86,224.35,224.86,10340.0,211.1334,211.5191,211.0394,211.5191,10340.0
2017-07-13 15:50:00,224.87,224.91,224.59,224.59,10192.0,211.5285,211.5661,211.2651,211.2651,10192.0
2017-07-13 15:55:00,224.63,224.64,224.3,224.32,40391.0,211.3027,211.3121,210.9923,211.0111,40391.0
2017-07-14 09:30:00,225.01,226.29,225.01,225.95,7090.0,211.6602,212.8643,211.6602,212.5444,7090.0
2017-07-14 09:35:00,225.44,225.44,224.83,225.02,2000.0,212.0647,212.0647,211.4909,211.6696,2000.0
2017-07-14 09:40:00,224.77,224.84,224.76,224.79,700.0,211.4344,211.5003,211.425,211.4532,700.0
2017-07-14 09:45:00,224.8,224.92,224.39,224.6,2580.0,211.4627,211.5755,211.077,211.2745,2580.0
2017-07-14 09:50:00,224.62,224.62,223.83,223.83,2035.0,211.2933,211.2933,210.5502,210.5502,2035.0
2017-07-14 09:55:00,223.88,224.41,223.88,224.38,3849.0,210.5972,211.0958,210.5972,211.0676,3849.0
2017-07-14 10:00:00,224.3,224.72,223.4,223.55,5900.0,210.9923,211.3874,210.1457,210.2868,5900.0
2017-07-14 10:05:00,223.7,224.33,223.7,224.0,3900.0,210.4279,211.0205,210.4279,210.7101,3900.0
2017-07-14 10:10:00,223.93,224.1,223.78,224.09,6929.0,210.6443,210.8042,210.5032,210.7948,6929.0
2017-07-14 10:15:00,223.88,223.88,223.35,223.53,1527.0,210.5972,210.5972,210.0987,210.268,1527.0
2017-07-14 10:20:00,223.49,223.73,223.29,223.5,3000.0,210.2304,210.4561,210.0422,210.2398,3000.0
2017-07-14 10:25:00,223.4,223.4,223.31,223.31,300.0,210.1457,210.1457,210.0611,210.0611,300.0
2017-07-14 10:30:00,223.33,223.33,222.86,223.05,10842.0,210.0799,210.0799,209.6378,209.8165,10842.0
2017-07-14 10:35:00,223.05,223.05,223.04,223.05,200.0,209.8165,209.8165,209.8071,209.8165,200.0
2017-07-14 10:40:00,223.18,223.33,223.07,223.33,3311.0,209.9388,210.0799,209.8353,210.0799,3311.0
2017-07-14 10:45:00,223.17,223.55,223.14,223.42,6904.0,209.9294,210.2868,209.9011,210.1645,6904.0
2017-07-14 10:50:00,223.35,223.51,223.21,223.25,2300.0,210.0987,210.2492,209.967,210.0046,2300.0
2017-07-14 10:55:00,223.12,223.25,223.11,223.25,500.0,209.8823,210.0046,209.8729,210.0046,500.0
2017-07-14 11:00:00,223.25,223.25,223.1,223.11,700.0,210.0046,210.0046,209.8635,209.8729,700.0
2017-07-14 11:05:00,223.22,223.52,223.09,223.13,2418.0,209.9764,210.2586,209.8541,209.8917,2418.0
2017-07-14 11:10:00,223.29,223.79,223.29,223.4,1180.0,210.0422,210.5126,210.0422,210.1457,1180.0
2017-07-14 11:15:00,223.33,223.47,223.33,223.46,3200.0,210.0799,210.2116,210.0799,210.2022,3200.0
2017-07-14 11:20:00,223.58,223.85,223.58,223.77,807.0,210.315,210.569,210.315,210.4938,807.0
2017-07-14 11:25:00,223.78,223.79,223.6,223.79,1700.0,210.5032,210.5126,210.3338,210.5126,1700.0
2017-07-14 11:30:00,223.86,224.0,223.85,224.0,1200.0,210.5784,210.7101,210.569,210.7101,1200.0
2017-07-14 11:35:00,224.26,224.41,224.26,224.41,2400.0,210.9547,211.0958,210.9547,211.0958,2400.0
2017-07-14 11:40:00,224.62,224.62,224.32,224.33,900.0,211.2933,211.2933,211.0111,211.0205,900.0
2017-07-14 11:45:00,224.54,224.54,224.25,224.25,2600.0,211.2181,211.2181,210.9453,210.9453,2600.0
2017-07-14 11:50:00,224.2,224.3,224.07,224.21,1100.0,210.8983,210.9923,210.776,210.9077,1100.0
2017-07-14 11:55:00,224.32,224.51,224.32,224.51,300.0,211.0111,211.1899,211.0111,211.1899,300.0
2017-07-14 12:00:00,224.5,224.52,224.07,224.32,3855.0,211.1805,211.1993,210.776,211.0111,3855.0
2017-07-14 12:05:00,224.32,224.5,224.32,224.48,1800.0,211.0111,211.1805,211.0111,211.1616,1800.0
2017-07-14 12:10:00,224.43,224.43,224.43,224.43,100.0,211.1146,211.1146,211.1146,211.1146,100.0
2017-07-14 12:15:00,224.28,224.36,224.11,224.23,3176.0,210.9735,211.0488,210.8136,210.9265,3176.0
2017-07-14 12:20:00,224.32,224.32,224.19,224.19,770.0,211.0111,211.0111,210.8888,210.8888,770.0
2017-07-14 12:25:00,224.25,224.41,224.25,224.41,800.0,210.9453,211.0958,210.9453,211.0958,800.0
2017-07-14 12:30:00,224.41,224.41,224.41,224.41,0.0,211.0958,211.0958,211.0958,211.0958,0.0
2017-07-14 12:35:00,224.25,224.41,224.25,224.41,700.0,210.9453,211.0958,210.9453,211.0958,700.0
2017-07-14 12:40:00,224.36,224.36,224.35,224.36,102.0,211.0488,211.0488,211.0394,211.0488,102.0
2017-07-14 12:45:00,224.45,224.5,224.45,224.45,1400.0,211.1334,211.1805,211.1334,211.1334,1400.0
2017-07-14 12:50:00,224.46,224.63,224.44,224.63,500.0,211.1428,211.3027,211.124,211.3027,500.0
2017-07-14 12:55:00,224.75,224.76,224.68,224.7,1100.0,211.4156,211.425,211.3498,211.3686,1100.0
2017-07-14 13:00:00,224.72,224.8,224.62,224.75,3350.0,211.3874,211.4627,211.2933,211.4156,3350.0
2017-07-14 13:05:00,224.61,224.61,224.5,224.5,800.0,211.2839,211.2839,211.1805,211.1805,800.0
2017-07-14 13:10:00,224.55,224.61,224.32,224.4,822.0,211.2275,211.2839,211.0111,211.0864,822.0
2017-07-14 13:15:00,224.4,224.5,224.35,224.5,2478.0,211.0864,211.1805,211.0394,211.1805,2478.0
2017-07-14 13:20:00,224.61,224.81,224.59,224.71,9300.0,211.2839,211.4721,211.2651,211.378,9300.0
2017-07-14 13:25:00,224.71,224.71,224.71,224.71,0.0,211.378,211.378,211.378,211.378,0.0
2017-07-14 13:30:00,224.67,224.67,224.56,224.56,700.0,211.3404,211.3404,211.2369,211.2369,700.0
2017-07-14 13:35:00,224.61,224.62,224.46,224.61,1673.0,211.2839,211.2933,211.1428,211.2839,1673.0
2017-07-14 13:40:00,224.61,224.61,224.46,224.5,2746.0,211.2839,211.2839,211.1428,211.1805,2746.0
2017-07-14 13:45:00,224.36,224.57,224.36,224.5,500.0,211.0488,211.2463,211.0488,211.1805,500.0
2017-07-14 13:50:00,224.54,224.59,224.45,224.59,1389.0,211.2181,211.2651,211.1334,211.2651,1389.0
2017-07-14 13:55:00,224.6,224.95,224.6,224.81,3053.0,211.2745,211.6038,211.2745,211.4721,3053.0
2017-07-14 14:00:00,224.77,224.77,224.77,224.77,100.0,211.4344,211.4344,211.4344,211.4344,100.0
2017-07-14 14:05:00,224.86,224.94,224.75,224.75,779.0,211.5191,211.5943,211.4156,211.4156,779.0
2017-07-14 14:10:00,224.77,224.83,224.65,224.83,2000.0,211.4344,211.4909,211.3216,211.4909,2000.0
2017-07-14 14:15:00,224.8,224.88,224.74,224.76,3700.0,211.4627,211.5379,211.4062,211.425,3700.0
2017-07-14 14:20:00,224.76,224.85,224.45,224.45,5045.0,211.425,211.5097,211.1334,211.1334,5045.0
2017-07-14 14:25:00,224.41,224.64,224.41,224.6,1201.0,211.0958,211.3121,211.0958,211.2745,1201.0
2017-07-14 14:30:00,224.4,224.4,224.4,224.4,300.0,211.0864,211.0864,211.0864,211.0864,300.0
2017-07-14 14:35:00,224.4,224.4,224.4,224.4,0.0,211.0864,211.0864,211.0864,211.0864,0.0
2017-07-14 14:40:00,224.26,224.3,224.07,224.08,11145.0,210.9547,210.9923,210.776,210.7854,11145.0
2017-07-14 14:45:00,224.1,224.2,223.9,224.2,6889.0,210.8042,210.8983,210.616,210.8983,6889.0
2017-07-14 14:50:00,224.24,224.52,224.24,224.5,2999.0,210.9359,211.1993,210.9359,211.1805,2999.0
2017-07-14 14:55:00,224.46,224.46,224.16,224.28,10690.0,211.1428,211.1428,210.8606,210.9735,10690.0
2017-07-14 15:00:00,224.12,224.13,224.12,224.13,300.0,210.823,210.8324,210.823,210.8324,300.0
2017-07-14 15:05:00,224.18,224.18,224.04,224.04,1300.0,210.8794,210.8794,210.7477,210.7477,1300.0
2017-07-14 15:10:00,223.99,224.01,223.93,223.94,1000.0,210.7007,210.7195,210.6443,210.6537,1000.0
2017-07-14 15:15:00,224.04,224.29,223.89,224.03,9881.0,210.7477,210.9829,210.6066,210.7383,9881.0
2017-07-14 15:20:00,224.05,224.18,223.89,224.12,7200.0,210.7571,210.8794,210.6066,210.823,7200.0
2017-07-14 15:25:00,224.12,224.46,224.02,224.46,7643.0,210.823,211.1428,210.7289,211.1428,7643.0
2017-07-14 15:30:00,224.32,224.32,223.99,224.22,6300.0,211.0111,211.0111,210.7007,210.9171,6300.0
2017-07-14 15:35:00,224.24,224.35,224.0,224.03,5191.0,210.9359,211.0394,210.7101,210.7383,5191.0
2017-07-14 15:40:00,224.02,224.05,223.68,223.68,4000.0,210.7289,210.7571,210.4091,210.4091,4000.0
2017-07-14 15:45:00,223.63,223.83,223.59,223.78,4544.0,210.3621,210.5502,210.3244,210.5032,4544.0
2017-07-14 15:50:00,223.59,223.62,223.09,223.09,6418.0,210.3244,210.3527,209.8541,209.8541,6418.0
2017-07-14 15:55:00,223.14,223.35,223.01,223.29,17564.0,209.9011,210.0987,209.7789,210.0422,17564.0
2017-07-17 09:30:00,222.96,223.2,222.18,222.18,3361.0,209.7318,209.9576,208.9981,208.9981,3361.0
2017-07-17 09:35:00,222.77,223.36,222.76,222.77,3333.0,209.5531,210.1081,209.5437,209.5531,3333.0
2017-07-17 09:40:00,223.01,223.18,222.95,223.01,775.0,209.7789,209.9388,209.7224,209.7789,775.0
2017-07-17 09:45:00,223.26,224.04,223.25,223.89,2200.0,210.014,210.7477,210.0046,210.6066,2200.0
2017-07-17 09:50:00,223.85,223.86,223.43,223.82,4900.0,210.569,210.5784,210.1739,210.5408,4900.0
2017-07-17 09:55:00,223.82,224.65,223.69,224.65,15821.0,210.5408,211.3216,210.4185,211.3216,15821.0
2017-07-17 10:00:00,224.43,224.8,223.74,224.65,13253.0,211.1146,211.4627,210.4655,211.3216,13253.0
2017-07-17 10:05:00,224.6,224.82,224.48,224.48,2600.0,211.2745,211.4815,211.1616,211.1616,2600.0
2017-07-17 10:10:00,224.65,224.99,224.01,224.01,9280.0,211.3216,211.6414,210.7195,210.7195,9280.0
2017-07-17 10:15:00,224.3,224.3,224.07,224.16,752.0,210.9923,210.9923,210.776,210.8606,752.0
2017-07-17 10:20:00,224.16,224.16,224.16,224.16,0.0,210.8606,210.8606,210.8606,210.8606,0.0
2017-07-17 10:25:00,224.29,224.66,224.29,224.56,2100.0,210.9829,211.331,210.9829,211.2369,2100.0
2017-07-17 10:30:00,224.51,224.58,224.51,224.51,849.0,211.1899,211.2557,211.1899,211.1899,849.0
2017-07-17 10:35:00,224.63,224.79,224.39,224.79,700.0,211.3027,211.4532,211.077,211.4532,700.0
2017-07-17 10:40:00,224.52,224.91,224.49,224.62,4200.0,211.1993,211.5661,211.171,211.2933,4200.0
2017-07-17 10:45:00,224.8,225.07,224.62,225.07,1200.0,211.4627,211.7166,211.2933,211.7166,1200.0
2017-07-17 10:50:00,225.24,225.24,224.89,224.89,6150.0,211.8765,211.8765,211.5473,211.5473,6150.0
2017-07-17 10:55:00,224.94,225.08,224.85,224.9,4508.0,211.5943,211.726,211.5097,211.5567,4508.0
2017-07-17 11:00:00,224.94,224.95,224.91,224.91,700.0,211.5943,211.6038,211.5661,211.5661,700.0
2017-07-17 11:05:00,224.9,225.02,224.9,225.02,300.0,211.5567,211.6696,211.5567,211.6696,300.0
2017-07-17 11:10:00,224.93,224.93,224.45,224.75,1500.0,211.5849,211.5849,211.1334,211.4156,1500.0
2017-07-17 11:15:00,224.63,224.63,224.6,224.6,720.0,211.3027,211.3027,211.2745,211.2745,720.0
2017-07-17 11:20:00,224.72,224.73,224.46,224.56,2400.0,211.3874,211.3968,211.1428,211.2369,2400.0
2017-07-17 11:25:00,224.64,224.64,224.64,224.64,100.0,211.3121,211.3121,211.3121,211.3121,100.0
2017-07-17 11:30:00,224.45,224.7,224.29,224.7,3900.0,211.1334,211.3686,210.9829,211.3686,3900.0
2017-07-17 11:35:00,224.57,224.65,224.22,224.56,4350.0,211.2463,211.3216,210.9171,211.2369,4350.0
2017-07-17 11:40:00,224.54,224.62,224.46,224.5,1414.0,211.2181,211.2933,211.1428,211.1805,1414.0
2017-07-17 11:45:00,224.43,224.51,224.43,224.51,300.0,211.1146,211.1899,211.1146,211.1899,300.0
2017-07-17 11:50:00,224.45,224.73,224.45,224.47,10500.0,211.1334,211.3968,211.1334,211.1522,10500.0
2017-07-17 11:55:00,224.49,224.55,224.47,224.47,300.0,211.171,211.2275,211.1522,211.1522,300.0
2017-07-17 12:00:00,224.47,224.54,224.3,224.3,1300.0,211.1522,211.2181,210.9923,210.9923,1300.0
2017-07-17 12:05:00,224.39,224.4,224.18,224.27,846.0,211.077,211.0864,210.8794,210.9641,846.0
2017-07-17 12:10:00,224.12,224.27,224.12,224.27,900.0,210.823,210.9641,210.823,210.9641,900.0
2017-07-17 12:15:00,224.11,224.11,223.89,223.95,1010.0,210.8136,210.8136,210.6066,210.6631,1010.0
2017-07-17 12:20:00,223.81,223.98,223.77,223.98,900.0,210.5314,210.6913,210.4938,210.6913,900.0
2017-07-17 12:25:00,223.92,223.92,223.8,223.9,400.0,210.6349,210.6349,210.522,210.616,400.0
2017-07-17 12:30:00,223.77,224.28,223.77,224.28,4407.0,210.4938,210.9735,210.4938,210.9735,4407.0
2017-07-17 12:35:00,224.14,224.16,224.08,224.09,900.0,210.8418,210.8606,210.7854,210.7948,900.0
2017-07-17 12:40:00,224.16,224.18,223.95,224.16,3500.0,210.8606,210.8794,210.6631,210.8606,3500.0
2017-07-17 12:45:00,224.2,224.39,224.14,224.14,4333.0,210.8983,211.077,210.8418,210.8418,4333.0
2017-07-17 12:50:00,224.29,224.3,224.1,224.16,1110.0,210.9829,210.9923,210.8042,210.8606,1110.0
2017-07-17 12:55:00,224.51,224.51,224.21,224.21,3879.0,211.1899,211.1899,210.9077,210.9077,3879.0
2017-07-17 13:00:00,224.5,224.82,224.39,224.5,4600.0,211.1805,211.4815,211.077,211.1805,4600.0
2017-07-17 13:05:00,224.37,224.65,224.37,224.46,1500.0,211.0582,211.3216,211.0582,211.1428,1500.0
2017-07-17 13:10:00,224.46,224.46,224.46,224.46,0.0,211.1428,211.1428,211.1428,211.1428,0.0
2017-07-17 13:15:00,224.46,224.46,224.46,224.46,0.0,211.1428,211.1428,211.1428,211.1428,0.0
2017-07-17 13:20:00,224.33,224.37,224.2,224.22,643.0,211.0205,211.0582,210.8983,210.9171,643.0
2017-07-17 13:25:00,224.2,224.2,224.2,224.2,1085.0,210.8983,210.8983,210.8983,210.8983,1085.0
2017-07-17 13:30:00,224.11,224.28,224.11,224.28,500.0,210.8136,210.9735,210.8136,210.9735,500.0
2017-07-17 13:35:00,224.2,224.26,224.15,224.26,701.0,210.8983,210.9547,210.8512,210.9547,701.0
2017-07-17 13:40:00,224.24,224.43,224.13,224.13,1600.0,210.9359,211.1146,210.8324,210.8324,1600.0
2017-07-17 13:45:00,224.29,224.36,224.29,224.36,200.0,210.9829,211.0488,210.9829,211.0488,200.0
2017-07-17 13:50:00,224.3,224.3,224.11,224.11,700.0,210.9923,210.9923,210.8136,210.8136,700.0
2017-07-17 13:55:00,224.14,224.31,224.12,224.31,400.0,210.8418,211.0017,210.823,211.0017,400.0
2017-07-17 14:00:00,224.42,224.52,224.3,224.31,1053.0,211.1052,211.1993,210.9923,211.0017,1053.0
2017-07-17 14:05:00,224.56,224.56,224.34,224.34,200.0,211.2369,211.2369,211.0299,211.0299,200.0
2017-07-17 14:10:00,224.35,224.35,224.15,224.15,800.0,211.0394,211.0394,210.8512,210.8512,800.0
2017-07-17 14:15:00,224.16,224.42,224.16,224.41,400.0,210.8606,211.1052,210.8606,211.0958,400.0
2017-07-17 14:20:00,224.31,224.48,224.28,224.48,2837.0,211.0017,211.1616,210.9735,211.1616,2837.0
2017-07-17 14:25:00,224.4,224.45,224.4,224.45,200.0,211.0864,211.1334,211.0864,211.1334,200.0
2017-07-17 14:30:00,224.65,224.68,224.56,224.61,2633.0,211.3216,211.3498,211.2369,211.2839,2633.0
2017-07-17 14:35:00,224.63,224.92,224.53,224.71,6852.0,211.3027,211.5755,211.2087,211.378,6852.0
2017-07-17 14:40:00,224.62,224.66,224.52,224.53,1207.0,211.2933,211.331,211.1993,211.2087,1207.0
2017-07-17 14:45:00,224.46,224.5,224.36,224.4,1537.0,211.1428,211.1805,211.0488,211.0864,1537.0
2017-07-17 14:50:00,224.4,224.41,224.29,224.37,579.0,211.0864,211.0958,210.9829,211.0582,579.0
2017-07-17 14:55:00,224.31,224.49,224.08,224.4,1722.0,211.0017,211.171,210.7854,211.0864,1722.0
2017-07-17 15:00:00,224.24,224.61,224.12,224.5,4619.0,210.9359,211.2839,210.823,211.1805,4619.0
2017-07-17 15:05:00,224.35,224.5,224.1,224.32,2348.0,211.0394,211.1805,210.8042,211.0111,2348.0
2017-07-17 15:10:00,224.33,224.34,223.97,223.97,1200.0,211.0205,211.0299,210.6819,210.6819,1200.0
2017-07-17 15:15:00,223.79,224.0,223.75,223.93,3304.0,210.5126,210.7101,210.4749,210.6443,3304.0
2017-07-17 15:20:00,223.92,223.92,223.63,223.63,2000.0,210.6349,210.6349,210.3621,210.3621,2000.0
2017-07-17 15:25:00,223.6,223.84,223.52,223.72,2400.0,210.3338,210.5596,210.2586,210.4467,2400.0
2017-07-17 15:30:00,223.7,223.7,223.57,223.57,1200.0,210.4279,210.4279,210.3056,210.3056,1200.0
2017-07-17 15:35:00,223.66,223.87,223.66,223.76,3435.0,210.3903,210.5878,210.3903,210.4844,3435.0
2017-07-17 15:40:00,223.76,223.76,223.41,223.41,2869.0,210.4844,210.4844,210.1551,210.1551,2869.0
2017-07-17 15:45:00,223.41,223.56,223.33,223.39,8211.0,210.1551,210.2962,210.0799,210.1363,8211.0
2017-07-17 15:50:00,223.45,223.5,223.36,223.36,5500.0,210.1927,210.2398,210.1081,210.1081,5500.0
2017-07-17 15:55:00,223.36,223.89,223.34,223.72,20155.0,210.1081,210.6066,210.0893,210.4467,20155.0
2017-07-18 09:30:00,222.0,222.0,221.05,221.4,6587.0,208.8288,208.8288,207.9351,208.2644,6587.0
2017-07-18 09:35:00,221.05,221.37,220.94,220.95,1300.0,207.9351,208.2362,207.8317,207.8411,1300.0
2017-07-18 09:40:00,220.77,221.17,220.39,220.39,6606.0,207.6718,208.048,207.3143,207.3143,6606.0
2017-07-18 09:45:00,220.52,221.04,220.19,220.87,4897.0,207.4366,207.9257,207.1262,207.7658,4897.0
2017-07-18 09:50:00,220.88,221.22,220.75,221.22,2600.0,207.7752,208.0951,207.6529,208.0951,2600.0
2017-07-18 09:55:00,221.17,221.42,220.78,221.03,9341.0,208.048,208.2832,207.6812,207.9163,9341.0
2017-07-18 10:00:00,220.89,220.89,220.41,220.63,3052.0,207.7846,207.7846,207.3331,207.5401,3052.0
2017-07-18 10:05:00,220.64,220.81,220.57,220.69,1453.0,207.5495,207.7094,207.4836,207.5965,1453.0
2017-07-18 10:10:00,220.8,221.24,220.79,221.24,3400.0,207.7,208.1139,207.6906,208.1139,3400.0
2017-07-18 10:15:00,221.29,221.67,221.29,221.4,2597.0,208.1609,208.5184,208.1609,208.2644,2597.0
2017-07-18 10:20:00,221.14,221.78,221.14,221.46,1589.0,208.0198,208.6218,208.0198,208.3208,1589.0
2017-07-18 10:25:00,221.62,222.04,221.61,222.02,4200.0,208.4713,208.8664,208.4619,208.8476,4200.0
2017-07-18 10:30:00,222.09,222.27,222.02,222.08,3791.0,208.9134,209.0828,208.8476,208.904,3791.0
2017-07-18 10:35:00,222.05,222.25,221.53,221.62,5600.0,208.8758,209.0639,208.3867,208.4713,5600.0
2017-07-18 10:40:00,221.46,221.52,220.84,221.2,5613.0,208.3208,208.3773,207.7376,208.0762,5613.0
2017-07-18 10:45:00,221.2,221.3,221.03,221.18,6543.0,208.0762,208.1703,207.9163,208.0574,6543.0
2017-07-18 10:50:00,221.07,221.5,221.07,221.32,2410.0,207.954,208.3584,207.954,208.1891,2410.0
2017-07-18 10:55:00,221.33,221.74,221.32,221.74,1778.0,208.1985,208.5842,208.1891,208.5842,1778.0
2017-07-18 11:00:00,221.66,221.66,221.49,221.62,600.0,208.5089,208.5089,208.349,208.4713,600.0
2017-07-18 11:05:00,221.45,221.59,221.07,221.2,3400.0,208.3114,208.4431,207.954,208.0762,3400.0
2017-07-18 11:10:00,221.26,221.44,221.19,221.25,1600.0,208.1327,208.302,208.0668,208.1233,1600.0
2017-07-18 11:15:00,221.0,221.1,221.0,221.0,600.0,207.8881,207.9822,207.8881,207.8881,600.0
2017-07-18 11:20:00,220.88,221.54,220.88,221.42,2700.0,207.7752,208.3961,207.7752,208.2832,2700.0
2017-07-18 11:25:00,221.18,221.45,221.18,221.31,4889.0,208.0574,208.3114,208.0574,208.1797,4889.0
2017-07-18 11:30:00,221.32,221.45,221.32,221.45,1600.0,208.1891,208.3114,208.1891,208.3114,1600.0
2017-07-18 11:35:00,221.43,221.55,221.41,221.45,1004.0,208.2926,208.4055,208.2738,208.3114,1004.0
2017-07-18 11:40:00,221.61,221.63,221.52,221.53,1600.0,208.4619,208.4807,208.3773,208.3867,1600.0
2017-07-18 11:45:00,221.43,221.43,221.2,221.31,400.0,208.2926,208.2926,208.0762,208.1797,400.0
2017-07-18 11:50:00,221.14,221.22,221.13,221.22,250.0,208.0198,208.0951,208.0104,208.0951,250.0
2017-07-18 11:55:00,221.16,221.16,220.92,221.08,2100.0,208.0386,208.0386,207.8129,207.9634,2100.0
2017-07-18 12:00:00,220.94,221.14,220.77,221.14,2600.0,207.8317,208.0198,207.6718,208.0198,2600.0
2017-07-18 12:05:00,221.07,221.17,221.03,221.1,900.0,207.954,208.048,207.9163,207.9822,900.0
2017-07-18 12:10:00,221.08,221.47,221.08,221.13,2800.0,207.9634,208.3302,207.9634,208.0104,2800.0
2017-07-18 12:15:00,221.19,221.34,221.18,221.34,1600.0,208.0668,208.2079,208.0574,208.2079,1600.0
2017-07-18 12:20:00,221.24,221.43,221.24,221.38,1703.0,208.1139,208.2926,208.1139,208.2456,1703.0
2017-07-18 12:25:00,221.26,221.27,221.19,221.21,1600.0,208.1327,208.1421,208.0668,208.0856,1600.0
2017-07-18 12:30:00,220.84,221.07,220.84,221.02,400.0,207.7376,207.954,207.7376,207.9069,400.0
2017-07-18 12:35:00,220.8,220.8,220.8,220.8,100.0,207.7,207.7,207.7,207.7,100.0
2017-07-18 12:40:00,220.79,221.02,220.72,220.97,2300.0,207.6906,207.9069,207.6247,207.8599,2300.0
2017-07-18 12:45:00,220.85,220.97,220.78,220.78,1100.0,207.747,207.8599,207.6812,207.6812,1100.0
2017-07-18 12:50:00,220.72,220.95,220.67,220.95,1249.0,207.6247,207.8411,207.5777,207.8411,1249.0
2017-07-18 12:55:00,221.06,221.1,220.88,220.93,1316.0,207.9445,207.9822,207.7752,207.8223,1316.0
2017-07-18 13:00:00,220.84,220.92,220.78,220.78,2500.0,207.7376,207.8129,207.6812,207.6812,2500.0
2017-07-18 13:05:00,220.66,220.66,220.6,220.64,1507.0,207.5683,207.5683,207.5118,207.5495,1507.0
2017-07-18 13:10:00,220.53,220.75,220.53,220.75,951.0,207.446,207.6529,207.446,207.6529,951.0
2017-07-18 13:15:00,220.84,220.88,220.66,220.66,1200.0,207.7376,207.7752,207.5683,207.5683,1200.0
2017-07-18 13:20:00,220.69,220.75,220.45,220.62,1300.0,207.5965,207.6529,207.3707,207.5307,1300.0
2017-07-18 13:25:00,220.69,220.69,220.69,220.69,100.0,207.5965,207.5965,207.5965,207.5965,100.0
2017-07-18 13:30:00,220.77,220.79,220.73,220.78,700.0,207.6718,207.6906,207.6341,207.6812,700.0
2017-07-18 13:35:00,220.75,220.85,220.61,220.61,1133.0,207.6529,207.747,207.5212,207.5212,1133.0
2017-07-18 13:40:00,220.59,220.67,220.54,220.58,1100.0,207.5024,207.5777,207.4554,207.493,1100.0
2017-07-18 13:45:00,220.59,220.59,220.45,220.51,1100.0,207.5024,207.5024,207.3707,207.4272,1100.0
2017-07-18 13:50:00,220.61,220.61,220.44,220.5,500.0,207.5212,207.5212,207.3613,207.4178,500.0
2017-07-18 13:55:00,220.5,220.61,220.43,220.61,1400.0,207.4178,207.5212,207.3519,207.5212,1400.0
2017-07-18 14:00:00,220.63,220.71,220.63,220.68,1922.0,207.5401,207.6153,207.5401,207.5871,1922.0
2017-07-18 14:05:00,220.67,220.67,220.55,220.55,1100.0,207.5777,207.5777,207.4648,207.4648,1100.0
2017-07-18 14:10:00,220.65,220.81,220.55,220.78,2861.0,207.5589,207.7094,207.4648,207.6812,2861.0
2017-07-18 14:15:00,220.83,220.95,220.69,220.81,4834.0,207.7282,207.8411,207.5965,207.7094,4834.0
2017-07-18 14:20:00,220.81,220.82,220.75,220.79,600.0,207.7094,207.7188,207.6529,207.6906,600.0
2017-07-18 14:25:00,220.77,220.77,220.55,220.55,5767.0,207.6718,207.6718,207.4648,207.4648,5767.0
2017-07-18 14:30:00,220.46,220.65,220.46,220.48,1700.0,207.3801,207.5589,207.3801,207.399,1700.0
2017-07-18 14:35:00,220.62,220.69,220.61,220.66,2876.0,207.5307,207.5965,207.5212,207.5683,2876.0
2017-07-18 14:40:00,220.56,220.64,220.5,220.63,1600.0,207.4742,207.5495,207.4178,207.5401,1600.0
2017-07-18 14:45:00,220.73,220.74,220.64,220.64,847.0,207.6341,207.6435,207.5495,207.5495,847.0
2017-07-18 14:50:00,220.71,220.71,220.4,220.4,5000.0,207.6153,207.6153,207.3237,207.3237,5000.0
2017-07-18 14:55:00,220.3,220.37,220.3,220.37,5512.0,207.2296,207.2955,207.2296,207.2955,5512.0
2017-07-18 15:00:00,220.36,220.5,220.36,220.5,4100.0,207.2861,207.4178,207.2861,207.4178,4100.0
2017-07-18 15:05:00,220.5,220.62,220.48,220.62,2800.0,207.4178,207.5307,207.399,207.5307,2800.0
2017-07-18 15:10:00,220.61,220.78,220.61,220.78,1932.0,207.5212,207.6812,207.5212,207.6812,1932.0
2017-07-18 15:15:00,220.7,220.93,220.7,220.88,1208.0,207.6059,207.8223,207.6059,207.7752,1208.0
2017-07-18 15:20:00,220.9,220.9,220.73,220.82,2100.0,207.794,207.794,207.6341,207.7188,2100.0
2017-07-18 15:25:00,220.84,221.11,220.84,221.06,1400.0,207.7376,207.9916,207.7376,207.9445,1400.0
2017-07-18 15:30:00,221.01,221.08,220.91,220.94,3729.0,207.8975,207.9634,207.8034,207.8317,3729.0
2017-07-18 15:35:00,220.96,221.08,220.94,220.97,4600.0,207.8505,207.9634,207.8317,207.8599,4600.0
2017-07-18 15:40:00,220.95,220.96,220.72,220.84,5073.0,207.8411,207.8505,207.6247,207.7376,5073.0
2017-07-18 15:45:00,220.81,220.82,220.51,220.55,5200.0,207.7094,207.7188,207.4272,207.4648,5200.0
2017-07-18 15:50:00,220.59,220.59,220.48,220.57,7921.0,207.5024,207.5024,207.399,207.4836,7921.0
2017-07-18 15:55:00,220.53,220.65,220.5,220.59,16138.0,207.446,207.5589,207.4178,207.5024,16138.0
2017-07-19 09:30:00,220.75,220.75,220.75,220.75,2434.0,207.6529,207.6529,207.6529,207.6529,2434.0
2017-07-19 09:35:00,220.75,220.75,220.75,220.75,0.0,207.6529,207.6529,207.6529,207.6529,0.0
2017-07-19 09:40:00,221.26,221.26,221.23,221.24,1045.0,208.1327,208.1327,208.1045,208.1139,1045.0
2017-07-19 09:45:00,221.04,221.04,220.33,220.33,1167.0,207.9257,207.9257,207.2579,207.2579,1167.0
2017-07-19 09:50:00,220.69,220.76,220.67,220.76,1720.0,207.5965,207.6623,207.5777,207.6623,1720.0
2017-07-19 09:55:00,220.58,220.7,220.57,220.7,2400.0,207.493,207.6059,207.4836,207.6059,2400.0
2017-07-19 10:00:00,220.66,221.35,220.5,221.01,9070.0,207.5683,208.2173,207.4178,207.8975,9070.0
2017-07-19 10:05:00,221.0,221.15,221.0,221.15,610.0,207.8881,208.0292,207.8881,208.0292,610.0
2017-07-19 10:10:00,220.95,220.95,220.88,220.88,200.0,207.8411,207.8411,207.7752,207.7752,200.0
2017-07-19 10:15:00,220.63,220.65,220.52,220.64,494.0,207.5401,207.5589,207.4366,207.5495,494.0
2017-07-19 10:20:00,220.67,220.8,220.67,220.7,600.0,207.5777,207.7,207.5777,207.6059,600.0
2017-07-19 10:25:00,220.59,220.93,220.59,220.92,2210.0,207.5024,207.8223,207.5024,207.8129,2210.0
2017-07-19 10:30:00,221.0,221.22,220.98,221.05,700.0,207.8881,208.0951,207.8693,207.9351,700.0
2017-07-19 10:35:00,221.06,221.37,220.86,221.12,4258.0,207.9445,208.2362,207.7564,208.001,4258.0
2017-07-19 10:40:00,221.01,221.12,220.93,220.93,1041.0,207.8975,208.001,207.8223,207.8223,1041.0
2017-07-19 10:45:00,221.0,221.0,220.78,220.96,400.0,207.8881,207.8881,207.6812,207.8505,400.0
2017-07-19 10:50:00,220.63,221.05,220.29,220.3,7003.0,207.5401,207.9351,207.2202,207.2296,7003.0
2017-07-19 10:55:00,220.33,220.74,220.23,220.74,2400.0,207.2579,207.6435,207.1638,207.6435,2400.0
2017-07-19 11:00:00,220.86,221.14,220.86,221.12,570.0,207.7564,208.0198,207.7564,208.001,570.0
2017-07-19 11:05:00,221.07,221.63,221.02,221.55,10544.0,207.954,208.4807,207.9069,208.4055,10544.0
2017-07-19 11:10:00,221.59,221.81,221.53,221.58,2250.0,208.4431,208.65,208.3867,208.4337,2250.0
2017-07-19 11:15:00,221.63,221.9,221.46,221.9,1000.0,208.4807,208.7347,208.3208,208.7347,1000.0
2017-07-19 11:20:00,221.86,221.86,221.69,221.74,600.0,208.6971,208.6971,208.5372,208.5842,600.0
2017-07-19 11:25:00,221.86,221.89,221.72,221.78,800.0,208.6971,208.7253,208.5654,208.6218,800.0
2017-07-19 11:30:00,221.94,222.5,221.9,222.5,2210.0,208.7723,209.2991,208.7347,209.2991,2210.0
2017-07-19 11:35:00,222.66,222.89,222.55,222.89,900.0,209.4496,209.666,209.3461,209.666,900.0
2017-07-19 11:40:00,222.92,223.18,222.81,223.18,1700.0,209.6942,209.9388,209.5907,209.9388,1700.0
2017-07-19 11:45:00,223.31,223.32,222.49,222.49,3100.0,210.0611,210.0705,209.2897,209.2897,3100.0
2017-07-19 11:50:00,222.63,222.86,222.63,222.86,1400.0,209.4214,209.6378,209.4214,209.6378,1400.0
2017-07-19 11:55:00,222.97,223.01,222.81,222.89,2205.0,209.7412,209.7789,209.5907,209.666,2205.0
2017-07-19 12:00:00,223.12,223.33,223.01,223.13,1500.0,209.8823,210.0799,209.7789,209.8917,1500.0
2017-07-19 12:05:00,223.09,223.19,223.01,223.01,522.0,209.8541,209.9482,209.7789,209.7789,522.0
2017-07-19 12:10:00,223.01,223.35,223.01,223.35,698.0,209.7789,210.0987,209.7789,210.0987,698.0
2017-07-19 12:15:00,223.46,223.5,223.46,223.5,200.0,210.2022,210.2398,210.2022,210.2398,200.0
2017-07-19 12:20:00,223.41,223.54,223.32,223.54,937.0,210.1551,210.2774,210.0705,210.2774,937.0
2017-07-19 12:25:00,223.54,223.54,223.49,223.49,200.0,210.2774,210.2774,210.2304,210.2304,200.0
2017-07-19 12:30:00,223.52,223.52,223.28,223.32,1500.0,210.2586,210.2586,210.0328,210.0705,1500.0
2017-07-19 12:35:00,223.36,223.43,223.36,223.43,700.0,210.1081,210.1739,210.1081,210.1739,700.0
2017-07-19 12:40:00,223.33,223.33,222.92,222.92,1550.0,210.0799,210.0799,209.6942,209.6942,1550.0
2017-07-19 12:45:00,223.14,223.14,223.14,223.14,200.0,209.9011,209.9011,209.9011,209.9011,200.0
2017-07-19 12:50:00,223.04,223.19,223.01,223.19,806.0,209.8071,209.9482,209.7789,209.9482,806.0
2017-07-19 12:55:00,223.23,223.23,223.17,223.18,200.0,209.9858,209.9858,209.9294,209.9388,200.0
2017-07-19 13:00:00,223.24,223.27,222.76,222.79,1700.0,209.9952,210.0234,209.5437,209.5719,1700.0
2017-07-19 13:05:00,222.92,223.12,222.83,223.11,1280.0,209.6942,209.8823,209.6095,209.8729,1280.0
2017-07-19 13:10:00,223.16,223.2,223.08,223.2,1400.0,209.92,209.9576,209.8447,209.9576,1400.0
2017-07-19 13:15:00,223.01,223.45,223.01,223.45,7239.0,209.7789,210.1927,209.7789,210.1927,7239.0
2017-07-19 13:20:00,223.2,223.62,223.2,223.62,900.0,209.9576,210.3527,209.9576,210.3527,900.0
2017-07-19 13:25:00,223.62,223.62,223.59,223.59,400.0,210.3527,210.3527,210.3244,210.3244,400.0
2017-07-19 13:30:00,223.76,223.78,223.71,223.75,1290.0,210.4844,210.5032,210.4373,210.4749,1290.0
2017-07-19 13:35:00,223.63,223.71,223.58,223.59,1000.0,210.3621,210.4373,210.315,210.3244,1000.0
2017-07-19 13:40:00,223.47,223.81,223.47,223.63,1144.0,210.2116,210.5314,210.2116,210.3621,1144.0
2017-07-19 13:45:00,223.63,223.63,223.43,223.58,2029.0,210.3621,210.3621,210.1739,210.315,2029.0
2017-07-19 13:50:00,223.73,223.75,223.62,223.62,400.0,210.4561,210.4749,210.3527,210.3527,400.0
2017-07-19 13:55:00,223.62,223.62,223.62,223.62,0.0,210.3527,210.3527,210.3527,210.3527,0.0
2017-07-19 14:00:00,223.59,223.63,223.33,223.33,1239.0,210.3244,210.3621,210.0799,210.0799,1239.0
2017-07-19 14:05:00,223.43,223.58,223.43,223.53,800.0,210.1739,210.315,210.1739,210.268,800.0
2017-07-19 14:10:00,223.5,223.57,223.18,223.18,1800.0,210.2398,210.3056,209.9388,209.9388,1800.0
2017-07-19 14:15:00,223.22,223.41,223.2,223.33,1549.0,209.9764,210.1551,209.9576,210.0799,1549.0
2017-07-19 14:20:00,223.33,223.42,223.31,223.31,1233.0,210.0799,210.1645,210.0611,210.0611,1233.0
2017-07-19 14:25:00,223.31,223.5,223.28,223.47,3297.0,210.0611,210.2398,210.0328,210.2116,3297.0
2017-07-19 14:30:00,223.37,223.5,223.29,223.44,1600.0,210.1175,210.2398,210.0422,210.1833,1600.0
2017-07-19 14:35:00,223.53,223.62,223.36,223.36,1300.0,210.268,210.3527,210.1081,210.1081,1300.0
2017-07-19 14:40:00,223.56,223.57,223.46,223.46,400.0,210.2962,210.3056,210.2022,210.2022,400.0
2017-07-19 14:45:00,223.59,223.59,223.41,223.58,1400.0,210.3244,210.3244,210.1551,210.315,1400.0
2017-07-19 14:50:00,223.51,223.53,223.51,223.53,200.0,210.2492,210.268,210.2492,210.268,200.0
2017-07-19 14:55:00,223.52,223.56,223.21,223.21,2102.0,210.2586,210.2962,209.967,209.967,2102.0
2017-07-19 15:00:00,223.14,223.33,223.14,223.33,1200.0,209.9011,210.0799,209.9011,210.0799,1200.0
2017-07-19 15:05:00,223.36,223.65,223.36,223.62,3600.0,210.1081,210.3809,210.1081,210.3527,3600.0
2017-07-19 15:10:00,223.68,223.7,223.44,223.44,1300.0,210.4091,210.4279,210.1833,210.1833,1300.0
2017-07-19 15:15:00,223.49,223.67,223.48,223.51,1000.0,210.2304,210.3997,210.221,210.2492,1000.0
2017-07-19 15:20:00,223.55,223.61,223.49,223.61,700.0,210.2868,210.3433,210.2304,210.3433,700.0
2017-07-19 15:25:00,223.69,223.85,223.69,223.83,4754.0,210.4185,210.569,210.4185,210.5502,4754.0
2017-07-19 15:30:00,223.86,224.0,223.77,223.99,2700.0,210.5784,210.7101,210.4938,210.7007,2700.0
2017-07-19 15:35:00,223.89,223.94,223.65,223.89,8650.0,210.6066,210.6537,210.3809,210.6066,8650.0
2017-07-19 15:40:00,223.88,223.93,223.74,223.91,3120.0,210.5972,210.6443,210.4655,210.6255,3120.0
2017-07-19 15:45:00,223.88,223.94,223.82,223.83,3100.0,210.5972,210.6537,210.5408,210.5502,3100.0
2017-07-19 15:50:00,223.83,223.86,223.75,223.79,2325.0,210.5502,210.5784,210.4749,210.5126,2325.0
2017-07-19 15:55:00,223.77,224.0,223.76,223.94,9620.0,210.4938,210.7101,210.4844,210.6537,9620.0
2017-07-20 09:30:00,223.93,223.93,223.18,223.18,2005.0,210.6443,210.6443,209.9388,209.9388,2005.0
2017-07-20 09:35:00,223.53,223.94,223.05,223.25,2474.0,210.268,210.6537,209.8165,210.0046,2474.0
2017-07-20 09:40:00,223.02,223.04,222.58,223.04,1698.0,209.7883,209.8071,209.3744,209.8071,1698.0
2017-07-20 09:45:00,222.61,223.06,222.59,222.92,3358.0,209.4026,209.8259,209.3838,209.6942,3358.0
2017-07-20 09:50:00,222.92,224.0,222.91,223.93,2100.0,209.6942,210.7101,209.6848,210.6443,2100.0
2017-07-20 09:55:00,223.95,224.07,223.67,223.67,8930.0,210.6631,210.776,210.3997,210.3997,8930.0
2017-07-20 10:00:00,223.67,223.72,223.64,223.72,1264.0,210.3997,210.4467,210.3715,210.4467,1264.0
2017-07-20 10:05:00,223.65,223.84,223.65,223.78,1300.0,210.3809,210.5596,210.3809,210.5032,1300.0
2017-07-20 10:10:00,223.81,224.05,223.81,223.87,1977.0,210.5314,210.7571,210.5314,210.5878,1977.0
2017-07-20 10:15:00,223.82,224.41,223.73,224.23,3690.0,210.5408,211.0958,210.4561,210.9265,3690.0
2017-07-20 10:20:00,224.17,225.2,224.17,224.64,9386.0,210.87,211.8389,210.87,211.3121,9386.0
2017-07-20 10:25:00,224.55,224.64,224.36,224.63,927.0,211.2275,211.3121,211.0488,211.3027,927.0
2017-07-20 10:30:00,224.79,224.85,223.94,223.94,15852.0,211.4532,211.5097,210.6537,210.6537,15852.0
2017-07-20 10:35:00,223.53,223.83,223.23,223.24,1700.0,210.268,210.5502,209.9858,209.9952,1700.0
2017-07-20 10:40:00,223.06,223.71,223.06,223.71,800.0,209.8259,210.4373,209.8259,210.4373,800.0
2017-07-20 10:45:00,223.51,223.73,223.5,223.73,858.0,210.2492,210.4561,210.2398,210.4561,858.0
2017-07-20 10:50:00,223.69,223.83,223.6,223.72,600.0,210.4185,210.5502,210.3338,210.4467,600.0
2017-07-20 10:55:00,223.7,223.96,223.7,223.96,200.0,210.4279,210.6725,210.4279,210.6725,200.0
2017-07-20 11:00:00,223.64,223.8,223.64,223.73,2153.0,210.3715,210.522,210.3715,210.4561,2153.0
2017-07-20 11:05:00,223.7,223.71,223.12,223.12,1400.0,210.4279,210.4373,209.8823,209.8823,1400.0
2017-07-20 11:10:00,222.9,223.14,222.9,223.14,700.0,209.6754,209.9011,209.6754,209.9011,700.0
2017-07-20 11:15:00,222.86,223.07,222.65,223.01,3061.0,209.6378,209.8353,209.4402,209.7789,3061.0
2017-07-20 11:20:00,223.01,223.35,222.99,222.99,3500.0,209.7789,210.0987,209.76,209.76,3500.0
2017-07-20 11:25:00,222.52,222.52,222.52,222.52,100.0,209.3179,209.3179,209.3179,209.3179,100.0
2017-07-20 11:30:00,222.6,222.61,222.32,222.32,900.0,209.3932,209.4026,209.1298,209.1298,900.0
2017-07-20 11:35:00,222.32,222.32,222.32,222.32,0.0,209.1298,209.1298,209.1298,209.1298,0.0
2017-07-20 11:40:00,222.32,222.32,222.32,222.32,0.0,209.1298,209.1298,209.1298,209.1298,0.0
2017-07-20 11:45:00,222.42,222.69,222.42,222.69,818.0,209.2239,209.4778,209.2239,209.4778,818.0
2017-07-20 11:50:00,222.49,222.49,222.36,222.48,600.0,209.2897,209.2897,209.1674,209.2803,600.0
2017-07-20 11:55:00,222.28,222.36,222.1,222.36,1500.0,209.0922,209.1674,208.9228,209.1674,1500.0
2017-07-20 12:00:00,222.43,222.52,222.07,222.46,2420.0,209.2333,209.3179,208.8946,209.2615,2420.0
2017-07-20 12:05:00,222.52,222.68,222.52,222.65,1900.0,209.3179,209.4684,209.3179,209.4402,1900.0
2017-07-20 12:10:00,222.65,222.8,222.65,222.8,300.0,209.4402,209.5813,209.4402,209.5813,300.0
2017-07-20 12:15:00,222.78,222.92,222.77,222.85,1527.0,209.5625,209.6942,209.5531,209.6283,1527.0
2017-07-20 12:20:00,223.09,223.15,223.09,223.15,406.0,209.8541,209.9105,209.8541,209.9105,406.0
2017-07-20 12:25:00,223.22,223.22,223.21,223.22,450.0,209.9764,209.9764,209.967,209.9764,450.0
2017-07-20 12:30:00,223.14,223.14,222.93,223.08,5078.0,209.9011,209.9011,209.7036,209.8447,5078.0
2017-07-20 12:35:00,223.1,223.1,223.1,223.1,100.0,209.8635,209.8635,209.8635,209.8635,100.0
2017-07-20 12:40:00,223.1,223.1,223.1,223.1,0.0,209.8635,209.8635,209.8635,209.8635,0.0
2017-07-20 12:45:00,223.08,223.33,222.97,223.33,600.0,209.8447,210.0799,209.7412,210.0799,600.0
2017-07-20 12:50:00,223.33,223.33,223.33,223.33,0.0,210.0799,210.0799,210.0799,210.0799,0.0
2017-07-20 12:55:00,223.17,223.45,223.16,223.45,2300.0,209.9294,210.1927,209.92,210.1927,2300.0
2017-07-20 13:00:00,223.28,223.54,223.23,223.46,1700.0,210.0328,210.2774,209.9858,210.2022,1700.0
2017-07-20 13:05:00,223.44,223.56,223.44,223.55,800.0,210.1833,210.2962,210.1833,210.2868,800.0
2017-07-20 13:10:00,223.59,223.75,223.59,223.75,703.0,210.3244,210.4749,210.3244,210.4749,703.0
2017-07-20 13:15:00,223.87,223.87,223.87,223.87,100.0,210.5878,210.5878,210.5878,210.5878,100.0
2017-07-20 13:20:00,223.9,223.9,223.77,223.77,200.0,210.616,210.616,210.4938,210.4938,200.0
2017-07-20 13:25:00,223.77,223.8,223.53,223.63,957.0,210.4938,210.522,210.268,210.3621,957.0
2017-07-20 13:30:00,223.58,223.58,223.58,223.58,100.0,210.315,210.315,210.315,210.315,100.0
2017-07-20 13:35:00,223.76,223.76,223.76,223.76,124.0,210.4844,210.4844,210.4844,210.4844,124.0
2017-07-20 13:40:00,223.57,223.57,223.54,223.56,2105.0,210.3056,210.3056,210.2774,210.2962,2105.0
2017-07-20 13:45:00,223.65,223.65,223.64,223.65,114.0,210.3809,210.3809,210.3715,210.3809,114.0
2017-07-20 13:50:00,223.66,223.66,223.65,223.66,150.0,210.3903,210.3903,210.3809,210.3903,150.0
2017-07-20 13:55:00,223.77,223.77,223.66,223.76,780.0,210.4938,210.4938,210.3903,210.4844,780.0
2017-07-20 14:00:00,223.73,224.0,223.73,223.79,5393.0,210.4561,210.7101,210.4561,210.5126,5393.0
2017-07-20 14:05:00,223.77,224.05,223.35,223.6,13789.0,210.4938,210.7571,210.0987,210.3338,13789.0
2017-07-20 14:10:00,223.44,223.7,223.44,223.7,325.0,210.1833,210.4279,210.1833,210.4279,325.0
2017-07-20 14:15:00,223.8,223.8,223.8,223.8,100.0,210.522,210.522,210.522,210.522,100.0
2017-07-20 14:20:00,223.56,223.82,223.5,223.56,4100.0,210.2962,210.5408,210.2398,210.2962,4100.0
2017-07-20 14:25:00,223.52,223.56,223.52,223.56,300.0,210.2586,210.2962,210.2586,210.2962,300.0
2017-07-20 14:30:00,223.66,224.79,223.46,224.68,13419.0,210.3903,211.4532,210.2022,211.3498,13419.0
2017-07-20 14:35:00,224.03,224.14,223.91,223.91,1348.0,210.7383,210.8418,210.6255,210.6255,1348.0
2017-07-20 14:40:00,224.12,224.3,224.12,224.19,1160.0,210.823,210.9923,210.823,210.8888,1160.0
2017-07-20 14:45:00,224.27,224.39,224.18,224.26,2822.0,210.9641,211.077,210.8794,210.9547,2822.0
2017-07-20 14:50:00,224.39,224.44,224.39,224.44,600.0,211.077,211.124,211.077,211.124,600.0
2017-07-20 14:55:00,224.36,224.36,224.15,224.15,400.0,211.0488,211.0488,210.8512,210.8512,400.0
2017-07-20 15:00:00,224.29,224.29,224.18,224.18,200.0,210.9829,210.9829,210.8794,210.8794,200.0
2017-07-20 15:05:00,224.29,224.37,224.29,224.35,1839.0,210.9829,211.0582,210.9829,211.0394,1839.0
2017-07-20 15:10:00,224.23,224.23,224.22,224.22,500.0,210.9265,210.9265,210.9171,210.9171,500.0
2017-07-20 15:15:00,224.28,224.31,224.21,224.31,6700.0,210.9735,211.0017,210.9077,211.0017,6700.0
2017-07-20 15:20:00,224.28,224.52,224.27,224.47,1000.0,210.9735,211.1993,210.9641,211.1522,1000.0
2017-07-20 15:25:00,224.57,224.57,224.57,224.57,100.0,211.2463,211.2463,211.2463,211.2463,100.0
2017-07-20 15:30:00,224.49,224.52,224.36,224.37,3250.0,211.171,211.1993,211.0488,211.0582,3250.0
2017-07-20 15:35:00,224.35,224.63,224.35,224.53,3357.0,211.0394,211.3027,211.0394,211.2087,3357.0
2017-07-20 15:40:00,224.5,224.56,224.35,224.48,2703.0,211.1805,211.2369,211.0394,211.1616,2703.0
2017-07-20 15:45:00,224.47,224.68,224.32,224.68,4131.0,211.1522,211.3498,211.0111,211.3498,4131.0
2017-07-20 15:50:00,224.64,224.83,224.6,224.68,7420.0,211.3121,211.4909,211.2745,211.3498,7420.0
2017-07-20 15:55:00,224.72,224.84,224.67,224.81,13185.0,211.3874,211.5003,211.3404,211.4721,13185.0
2017-07-21 09:30:00,224.03,224.6,223.77,223.77,16538.0,210.7383,211.2745,210.4938,210.4938,16538.0
2017-07-21 09:35:00,223.98,225.0,223.98,225.0,1787.0,210.6913,211.6508,210.6913,211.6508,1787.0
2017-07-21 09:40:00,225.11,225.29,225.09,225.09,1900.0,211.7543,211.9236,211.7354,211.7354,1900.0
2017-07-21 09:45:00,225.05,225.13,224.66,225.13,4333.0,211.6978,211.7731,211.331,211.7731,4333.0
2017-07-21 09:50:00,225.14,225.14,224.5,224.5,895.0,211.7825,211.7825,211.1805,211.1805,895.0
2017-07-21 09:55:00,224.6,224.72,224.2,224.32,1850.0,211.2745,211.3874,210.8983,211.0111,1850.0
2017-07-21 10:00:00,224.0,224.67,224.0,224.0,3211.0,210.7101,211.3404,210.7101,210.7101,3211.0
2017-07-21 10:05:00,223.92,224.3,223.92,224.02,3015.0,210.6349,210.9923,210.6349,210.7289,3015.0
2017-07-21 10:10:00,224.15,224.29,223.86,224.1,3077.0,210.8512,210.9829,210.5784,210.8042,3077.0
2017-07-21 10:15:00,224.22,224.53,224.21,224.53,1346.0,210.9171,211.2087,210.9077,211.2087,1346.0
2017-07-21 10:20:00,224.46,224.93,224.46,224.56,2162.0,211.1428,211.5849,211.1428,211.2369,2162.0
2017-07-21 10:25:00,224.7,224.7,224.34,224.34,900.0,211.3686,211.3686,211.0299,211.0299,900.0
2017-07-21 10:30:00,224.48,224.56,224.1,224.52,2600.0,211.1616,211.2369,210.8042,211.1993,2600.0
2017-07-21 10:35:00,224.38,224.38,224.08,224.09,700.0,211.0676,211.0676,210.7854,210.7948,700.0
2017-07-21 10:40:00,224.08,224.08,223.86,223.87,900.0,210.7854,210.7854,210.5784,210.5878,900.0
2017-07-21 10:45:00,224.07,224.07,223.94,223.95,400.0,210.776,210.776,210.6537,210.6631,400.0
2017-07-21 10:50:00,223.96,224.25,223.95,224.12,1200.0,210.6725,210.9453,210.6631,210.823,1200.0
2017-07-21 10:55:00,223.93,223.93,223.68,223.68,1084.0,210.6443,210.6443,210.4091,210.4091,1084.0
2017-07-21 11:00:00,223.52,224.03,223.52,223.93,1900.0,210.2586,210.7383,210.2586,210.6443,1900.0
2017-07-21 11:05:00,223.99,224.48,223.99,224.48,900.0,210.7007,211.1616,210.7007,211.1616,900.0
2017-07-21 11:10:00,224.51,224.99,224.51,224.76,19938.0,211.1899,211.6414,211.1899,211.425,19938.0
2017-07-21 11:15:00,224.99,225.08,224.52,224.58,1400.0,211.6414,211.726,211.1993,211.2557,1400.0
2017-07-21 11:20:00,224.63,225.03,224.63,225.03,2000.0,211.3027,211.679,211.3027,211.679,2000.0
2017-07-21 11:25:00,225.0,225.11,224.9,224.9,5100.0,211.6508,211.7543,211.5567,211.5567,5100.0
2017-07-21 11:30:00,224.9,224.9,224.9,224.9,0.0,211.5567,211.5567,211.5567,211.5567,0.0
2017-07-21 11:35:00,225.04,225.08,224.91,224.92,1000.0,211.6884,211.726,211.5661,211.5755,1000.0
2017-07-21 11:40:00,225.02,225.05,225.02,225.04,400.0,211.6696,211.6978,211.6696,211.6884,400.0
2017-07-21 11:45:00,225.04,225.04,224.66,224.67,1117.0,211.6884,211.6884,211.331,211.3404,1117.0
2017-07-21 11:50:00,224.61,224.95,224.61,224.95,800.0,211.2839,211.6038,211.2839,211.6038,800.0
2017-07-21 11:55:00,225.06,225.06,225.0,225.01,200.0,211.7072,211.7072,211.6508,211.6602,200.0
2017-07-21 12:00:00,225.01,225.13,224.78,224.91,1300.0,211.6602,211.7731,211.4438,211.5661,1300.0
2017-07-21 12:05:00,224.78,224.86,224.21,224.21,900.0,211.4438,211.5191,210.9077,210.9077,900.0
2017-07-21 12:10:00,224.29,224.46,224.06,224.41,2000.0,210.9829,211.1428,210.7666,211.0958,2000.0
2017-07-21 12:15:00,224.38,224.56,224.38,224.56,300.0,211.0676,211.2369,211.0676,211.2369,300.0
2017-07-21 12:20:00,224.37,224.45,224.11,224.24,600.0,211.0582,211.1334,210.8136,210.9359,600.0
2017-07-21 12:25:00,224.01,224.07,223.99,223.99,1331.0,210.7195,210.776,210.7007,210.7007,1331.0
2017-07-21 12:30:00,223.99,223.99,223.87,223.87,1000.0,210.7007,210.7007,210.5878,210.5878,1000.0
2017-07-21 12:35:00,224.1,224.37,224.1,224.37,1235.0,210.8042,211.0582,210.8042,211.0582,1235.0
2017-07-21 12:40:00,224.37,224.39,224.25,224.31,500.0,211.0582,211.077,210.9453,211.0017,500.0
2017-07-21 12:45:00,224.07,224.07,224.07,224.07,100.0,210.776,210.776,210.776,210.776,100.0
2017-07-21 12:50:00,224.26,224.48,224.26,224.48,800.0,210.9547,211.1616,210.9547,211.1616,800.0
2017-07-21 12:55:00,224.42,224.42,224.41,224.42,100.0,211.1052,211.1052,211.0958,211.1052,100.0
2017-07-21 13:00:00,224.32,224.75,224.32,224.75,3280.0,211.0111,211.4156,211.0111,211.4156,3280.0
2017-07-21 13:05:00,224.81,224.81,224.81,224.81,672.0,211.4721,211.4721,211.4721,211.4721,672.0
2017-07-21 13:10:00,224.74,224.97,224.7,224.7,1300.0,211.4062,211.6226,211.3686,211.3686,1300.0
2017-07-21 13:15:00,224.57,224.71,224.54,224.64,1700.0,211.2463,211.378,211.2181,211.3121,1700.0
2017-07-21 13:20:00,224.64,224.64,224.64,224.64,100.0,211.3121,211.3121,211.3121,211.3121,100.0
2017-07-21 13:25:00,224.74,225.06,224.49,225.03,5100.0,211.4062,211.7072,211.171,211.679,5100.0
2017-07-21 13:30:00,225.06,225.06,225.06,225.06,100.0,211.7072,211.7072,211.7072,211.7072,100.0
2017-07-21 13:35:00,225.03,225.03,224.86,224.95,1100.0,211.679,211.679,211.5191,211.6038,1100.0
2017-07-21 13:40:00,225.02,225.13,224.78,224.78,5439.0,211.6696,211.7731,211.4438,211.4438,5439.0
2017-07-21 13:45:00,224.67,225.04,224.67,225.04,1200.0,211.3404,211.6884,211.3404,211.6884,1200.0
2017-07-21 13:50:00,224.94,224.94,224.93,224.94,200.0,211.5943,211.5943,211.5849,211.5943,200.0
2017-07-21 13:55:00,225.03,225.24,225.03,225.15,3300.0,211.679,211.8765,211.679,211.7919,3300.0
2017-07-21 14:00:00,225.24,225.24,224.95,225.03,2517.0,211.8765,211.8765,211.6038,211.679,2517.0
2017-07-21 14:05:00,225.03,225.31,225.03,225.23,3600.0,211.679,211.9424,211.679,211.8671,3600.0
2017-07-21 14:10:00,225.23,225.23,225.05,225.22,1500.0,211.8671,211.8671,211.6978,211.8577,1500.0
2017-07-21 14:15:00,225.3,225.3,225.01,225.19,2500.0,211.933,211.933,211.6602,211.8295,2500.0
2017-07-21 14:20:00,225.23,225.24,224.92,225.05,1936.0,211.8671,211.8765,211.5755,211.6978,1936.0
2017-07-21 14:25:00,224.95,224.95,224.95,224.95,200.0,211.6038,211.6038,211.6038,211.6038,200.0
2017-07-21 14:30:00,225.07,225.12,224.94,224.97,2184.0,211.7166,211.7637,211.5943,211.6226,2184.0
2017-07-21 14:35:00,224.97,224.97,224.65,224.88,2003.0,211.6226,211.6226,211.3216,211.5379,2003.0
2017-07-21 14:40:00,224.93,224.98,224.93,224.94,700.0,211.5849,211.632,211.5849,211.5943,700.0
2017-07-21 14:45:00,224.91,224.92,224.79,224.79,1683.0,211.5661,211.5755,211.4532,211.4532,1683.0
2017-07-21 14:50:00,224.93,225.09,224.93,225.09,900.0,211.5849,211.7354,211.5849,211.7354,900.0
2017-07-21 14:55:00,225.03,225.03,224.98,224.98,745.0,211.679,211.679,211.632,211.632,745.0
2017-07-21 15:00:00,224.97,224.97,224.88,224.88,500.0,211.6226,211.6226,211.5379,211.5379,500.0
2017-07-21 15:05:00,224.88,224.96,224.83,224.87,1400.0,211.5379,211.6132,211.4909,211.5285,1400.0
2017-07-21 15:10:00,224.87,224.87,224.87,224.87,100.0,211.5285,211.5285,211.5285,211.5285,100.0
2017-07-21 15:15:00,224.91,225.02,224.79,224.85,1945.0,211.5661,211.6696,211.4532,211.5097,1945.0
2017-07-21 15:20:00,224.84,224.93,224.69,224.84,971.0,211.5003,211.5849,211.3592,211.5003,971.0
2017-07-21 15:25:00,224.94,224.94,224.8,224.94,1100.0,211.5943,211.5943,211.4627,211.5943,1100.0
2017-07-21 15:30:00,224.96,225.18,224.96,225.13,2416.0,211.6132,211.8201,211.6132,211.7731,2416.0
2017-07-21 15:35:00,225.12,225.18,224.97,225.11,2396.0,211.7637,211.8201,211.6226,211.7543,2396.0
2017-07-21 15:40:00,225.1,225.2,225.03,225.03,3525.0,211.7449,211.8389,211.679,211.679,3525.0
2017-07-21 15:45:00,225.19,225.19,225.05,225.08,2304.0,211.8295,211.8295,211.6978,211.726,2304.0
2017-07-21 15:50:00,225.04,225.1,224.75,224.75,9667.0,211.6884,211.7449,211.4156,211.4156,9667.0
2017-07-21 15:55:00,224.74,224.89,224.44,224.69,32746.0,211.4062,211.5473,211.124,211.3592,32746.0
2017-07-24 09:30:00,224.33,224.51,223.35,224.15,3200.0,211.0205,211.1899,210.0987,210.8512,3200.0
2017-07-24 09:35:00,223.98,224.37,223.78,224.02,1305.0,210.6913,211.0582,210.5032,210.7289,1305.0
2017-07-24 09:40:00,223.75,224.07,223.44,224.04,12800.0,210.4749,210.776,210.1833,210.7477,12800.0
2017-07-24 09:45:00,223.69,223.98,223.53,223.78,1200.0,210.4185,210.6913,210.268,210.5032,1200.0
2017-07-24 09:50:00,224.07,224.24,224.02,224.24,800.0,210.776,210.9359,210.7289,210.9359,800.0
2017-07-24 09:55:00,224.17,224.65,224.1,224.1,7754.0,210.87,211.3216,210.8042,210.8042,7754.0
2017-07-24 10:00:00,224.16,224.58,224.01,224.56,3300.0,210.8606,211.2557,210.7195,211.2369,3300.0
2017-07-24 10:05:00,224.2,224.83,224.2,224.83,1500.0,210.8983,211.4909,210.8983,211.4909,1500.0
2017-07-24 10:10:00,224.79,224.87,224.55,224.87,2053.0,211.4532,211.5285,211.2275,211.5285,2053.0
2017-07-24 10:15:00,224.79,224.94,224.76,224.94,2154.0,211.4532,211.5943,211.425,211.5943,2154.0
2017-07-24 10:20:00,224.78,225.16,224.78,224.96,7828.0,211.4438,211.8013,211.4438,211.6132,7828.0
2017-07-24 10:25:00,224.95,225.1,224.83,225.01,5041.0,211.6038,211.7449,211.4909,211.6602,5041.0
2017-07-24 10:30:00,225.01,225.01,224.7,224.88,1877.0,211.6602,211.6602,211.3686,211.5379,1877.0
2017-07-24 10:35:00,224.89,225.41,224.88,225.3,10187.0,211.5473,212.0365,211.5379,211.933,10187.0
2017-07-24 10:40:00,225.44,225.65,225.27,225.45,1739.0,212.0647,212.2622,211.9048,212.0741,1739.0
2017-07-24 10:45:00,225.75,225.87,225.57,225.64,8848.0,212.3563,212.4692,212.187,212.2528,8848.0
2017-07-24 10:50:00,225.65,225.77,225.43,225.63,8190.0,212.2622,212.3751,212.0553,212.2434,8190.0
2017-07-24 10:55:00,225.53,225.7,225.36,225.53,8600.0,212.1493,212.3093,211.9894,212.1493,8600.0
2017-07-24 11:00:00,225.5,225.7,225.35,225.64,10365.0,212.1211,212.3093,211.98,212.2528,10365.0
2017-07-24 11:05:00,225.62,225.83,225.59,225.83,7700.0,212.234,212.4315,212.2058,212.4315,7700.0
2017-07-24 11:10:00,225.89,226.17,225.89,226.06,5050.0,212.488,212.7514,212.488,212.6479,5050.0
2017-07-24 11:15:00,226.0,226.26,225.95,226.05,3400.0,212.5915,212.836,212.5444,212.6385,3400.0
2017-07-24 11:20:00,226.07,226.11,225.73,225.82,5000.0,212.6573,212.6949,212.3375,212.4221,5000.0
2017-07-24 11:25:00,225.94,226.09,225.74,226.08,10800.0,212.535,212.6761,212.3469,212.6667,10800.0
2017-07-24 11:30:00,226.08,226.39,226.08,226.39,11000.0,212.6667,212.9583,212.6667,212.9583,11000.0
2017-07-24 11:35:00,226.38,226.54,226.28,226.54,2100.0,212.9489,213.0994,212.8548,213.0994,2100.0
2017-07-24 11:40:00,226.43,226.79,226.38,226.73,3354.0,212.9959,213.3346,212.9489,213.2781,3354.0
2017-07-24 11:45:00,226.6,226.78,226.58,226.78,3200.0,213.1559,213.3252,213.137,213.3252,3200.0
2017-07-24 11:50:00,226.59,226.64,226.57,226.62,3097.0,213.1465,213.1935,213.1276,213.1747,3097.0
2017-07-24 11:55:00,226.59,226.85,226.59,226.81,1655.0,213.1465,213.391,213.1465,213.3534,1655.0
2017-07-24 12:00:00,226.76,226.83,226.67,226.67,1190.0,213.3064,213.3722,213.2217,213.2217,1190.0
2017-07-24 12:05:00,226.62,226.81,226.62,226.81,2504.0,213.1747,213.3534,213.1747,213.3534,2504.0
2017-07-24 12:10:00,226.84,226.91,226.81,226.88,400.0,213.3816,213.4475,213.3534,213.4192,400.0
2017-07-24 12:15:00,227.02,227.02,226.91,226.91,400.0,213.5509,213.5509,213.4475,213.4475,400.0
2017-07-24 12:20:00,227.03,227.03,226.77,226.77,1050.0,213.5603,213.5603,213.3158,213.3158,1050.0
2017-07-24 12:25:00,226.84,226.92,226.5,226.86,6522.0,213.3816,213.4569,213.0618,213.4004,6522.0
2017-07-24 12:30:00,226.81,226.98,226.78,226.78,4700.0,213.3534,213.5133,213.3252,213.3252,4700.0
2017-07-24 12:35:00,226.84,226.84,226.75,226.75,700.0,213.3816,213.3816,213.297,213.297,700.0
2017-07-24 12:40:00,226.83,226.83,226.54,226.7,3850.0,213.3722,213.3722,213.0994,213.2499,3850.0
2017-07-24 12:45:00,226.71,226.98,226.71,226.93,9600.0,213.2593,213.5133,213.2593,213.4663,9600.0
2017-07-24 12:50:00,226.98,227.08,226.82,226.99,1621.0,213.5133,213.6074,213.3628,213.5227,1621.0
2017-07-24 12:55:00,226.94,227.02,226.94,227.0,1100.0,213.4757,213.5509,213.4757,213.5321,1100.0
2017-07-24 13:00:00,227.08,227.09,226.98,226.99,600.0,213.6074,213.6168,213.5133,213.5227,600.0
2017-07-24 13:05:00,226.99,226.99,226.75,226.75,1998.0,213.5227,213.5227,213.297,213.297,1998.0
2017-07-24 13:10:00,226.86,226.86,226.78,226.78,700.0,213.4004,213.4004,213.3252,213.3252,700.0
2017-07-24 13:15:00,226.69,226.69,226.46,226.5,1000.0,213.2405,213.2405,213.0242,213.0618,1000.0
2017-07-24 13:20:00,226.48,226.61,226.48,226.61,500.0,213.043,213.1653,213.043,213.1653,500.0
2017-07-24 13:25:00,226.69,226.69,226.66,226.67,200.0,213.2405,213.2405,213.2123,213.2217,200.0
2017-07-24 13:30:00,226.59,226.61,226.47,226.47,514.0,213.1465,213.1653,213.0336,213.0336,514.0
2017-07-24 13:35:00,226.65,226.68,226.62,226.68,912.0,213.2029,213.2311,213.1747,213.2311,912.0
2017-07-24 13:40:00,226.49,226.59,226.49,226.59,500.0,213.0524,213.1465,213.0524,213.1465,500.0
2017-07-24 13:45:00,226.65,226.66,226.51,226.52,1300.0,213.2029,213.2123,213.0712,213.0806,1300.0
2017-07-24 13:50:00,226.47,226.52,226.46,226.52,1000.0,213.0336,213.0806,213.0242,213.0806,1000.0
2017-07-24 13:55:00,226.43,226.46,226.29,226.46,1200.0,212.9959,213.0242,212.8643,213.0242,1200.0
2017-07-24 14:00:00,226.39,226.44,226.34,226.44,800.0,212.9583,213.0054,212.9113,213.0054,800.0
2017-07-24 14:05:00,226.45,226.62,226.42,226.6,1192.0,213.0148,213.1747,212.9865,213.1559,1192.0
2017-07-24 14:10:00,226.69,226.71,226.57,226.67,1200.0,213.2405,213.2593,213.1276,213.2217,1200.0
2017-07-24 14:15:00,226.66,226.66,226.61,226.62,350.0,213.2123,213.2123,213.1653,213.1747,350.0
2017-07-24 14:20:00,226.68,226.68,226.53,226.63,800.0,213.2311,213.2311,213.09,213.1841,800.0
2017-07-24 14:25:00,226.57,226.7,226.55,226.58,6000.0,213.1276,213.2499,213.1088,213.137,6000.0
2017-07-24 14:30:00,226.52,226.66,226.52,226.65,1500.0,213.0806,213.2123,213.0806,213.2029,1500.0
2017-07-24 14:35:00,226.56,226.57,226.52,226.52,1000.0,213.1182,213.1276,213.0806,213.0806,1000.0
2017-07-24 14:40:00,226.42,226.42,226.4,226.4,200.0,212.9865,212.9865,212.9677,212.9677,200.0
2017-07-24 14:45:00,226.48,226.6,226.48,226.53,1900.0,213.043,213.1559,213.043,213.09,1900.0
2017-07-24 14:50:00,226.49,226.66,226.49,226.58,1605.0,213.0524,213.2123,213.0524,213.137,1605.0
2017-07-24 14:55:00,226.57,226.61,226.4,226.6,2400.0,213.1276,213.1653,212.9677,213.1559,2400.0
2017-07-24 15:00:00,226.58,226.6,226.43,226.58,2066.0,213.137,213.1559,212.9959,213.137,2066.0
2017-07-24 15:05:00,226.59,226.59,226.41,226.41,1700.0,213.1465,213.1465,212.9771,212.9771,1700.0
2017-07-24 15:10:00,226.41,226.57,226.34,226.57,1800.0,212.9771,213.1276,212.9113,213.1276,1800.0
2017-07-24 15:15:00,226.56,226.64,226.49,226.64,511.0,213.1182,213.1935,213.0524,213.1935,511.0
2017-07-24 15:20:00,226.66,226.67,226.54,226.55,1800.0,213.2123,213.2217,213.0994,213.1088,1800.0
2017-07-24 15:25:00,226.6,226.68,226.54,226.68,1144.0,213.1559,213.2311,213.0994,213.2311,1144.0
2017-07-24 15:30:00,226.64,226.64,226.27,226.27,4206.0,213.1935,213.1935,212.8454,212.8454,4206.0
2017-07-24 15:35:00,226.27,226.39,226.24,226.36,3427.0,212.8454,212.9583,212.8172,212.9301,3427.0
2017-07-24 15:40:00,226.3,226.37,226.22,226.37,5239.0,212.8737,212.9395,212.7984,212.9395,5239.0
2017-07-24 15:45:00,226.27,226.65,226.22,226.65,9015.0,212.8454,213.2029,212.7984,213.2029,9015.0
2017-07-24 15:50:00,226.65,226.77,226.62,226.72,12906.0,213.2029,213.3158,213.1747,213.2687,12906.0
2017-07-24 15:55:00,226.67,227.09,226.58,226.94,52638.0,213.2217,213.6168,213.137,213.4757,52638.0
2017-07-25 09:30:00,228.1,228.93,227.45,228.81,11026.0,214.5669,215.3476,213.9554,215.2347,11026.0
2017-07-25 09:35:00,228.77,229.47,228.5,228.8,7500.0,215.1971,215.8556,214.9431,215.2253,7500.0
2017-07-25 09:40:00,228.79,228.79,228.39,228.73,9200.0,215.2159,215.2159,214.8397,215.1595,9200.0
2017-07-25 09:45:00,228.94,228.94,228.07,228.1,6510.0,215.357,215.357,214.5386,214.5669,6510.0
2017-07-25 09:50:00,228.18,228.2,227.59,227.71,9179.0,214.6421,214.6609,214.0871,214.2,9179.0
2017-07-25 09:55:00,227.76,227.83,227.49,227.5,16091.0,214.247,214.3129,213.9931,214.0025,16091.0
2017-07-25 10:00:00,227.58,227.75,227.23,227.75,7880.0,214.0777,214.2376,213.7485,214.2376,7880.0
2017-07-25 10:05:00,227.86,228.27,227.84,228.27,3920.0,214.3411,214.7268,214.3223,214.7268,3920.0
2017-07-25 10:10:00,228.34,228.34,227.85,228.15,4525.0,214.7926,214.7926,214.3317,214.6139,4525.0
2017-07-25 10:15:00,228.27,229.03,228.27,228.99,9204.0,214.7268,215.4417,214.7268,215.4041,9204.0
2017-07-25 10:20:00,228.95,229.28,228.92,229.06,8040.0,215.3664,215.6769,215.3382,215.4699,8040.0
2017-07-25 10:25:00,229.1,229.59,229.1,229.56,8086.0,215.5075,215.9685,215.5075,215.9402,8086.0
2017-07-25 10:30:00,229.55,230.0,229.49,229.9,10339.0,215.9308,216.3541,215.8744,216.2601,10339.0
2017-07-25 10:35:00,229.79,229.8,229.14,229.14,1800.0,216.1566,216.166,215.5452,215.5452,1800.0
2017-07-25 10:40:00,229.07,229.27,228.98,229.27,2794.0,215.4793,215.6674,215.3947,215.6674,2794.0
2017-07-25 10:45:00,229.59,229.79,229.51,229.64,3996.0,215.9685,216.1566,215.8932,216.0155,3996.0
2017-07-25 10:50:00,229.54,229.54,229.12,229.27,1800.0,215.9214,215.9214,215.5263,215.6674,1800.0
2017-07-25 10:55:00,229.26,229.26,228.56,228.81,3600.0,215.658,215.658,214.9996,215.2347,3600.0
2017-07-25 11:00:00,228.68,228.8,228.49,228.79,5763.0,215.1125,215.2253,214.9337,215.2159,5763.0
2017-07-25 11:05:00,228.65,229.0,228.53,229.0,14400.0,215.0842,215.4135,214.9714,215.4135,14400.0
2017-07-25 11:10:00,229.34,229.34,228.99,229.05,1600.0,215.7333,215.7333,215.4041,215.4605,1600.0
2017-07-25 11:15:00,229.1,229.72,229.1,229.57,2600.0,215.5075,216.0907,215.5075,215.9496,2600.0
2017-07-25 11:20:00,229.54,229.54,229.0,229.03,1900.0,215.9214,215.9214,215.4135,215.4417,1900.0
2017-07-25 11:25:00,229.22,229.66,229.21,229.5,4401.0,215.6204,216.0343,215.611,215.8838,4401.0
2017-07-25 11:30:00,229.33,229.33,228.98,229.17,1700.0,215.7239,215.7239,215.3947,215.5734,1700.0
2017-07-25 11:35:00,229.28,229.49,229.02,229.02,3334.0,215.6769,215.8744,215.4323,215.4323,3334.0
2017-07-25 11:40:00,228.95,229.41,228.82,229.36,3800.0,215.3664,215.7991,215.2441,215.7521,3800.0
2017-07-25 11:45:00,229.16,229.44,229.07,229.25,4700.0,215.564,215.8274,215.4793,215.6486,4700.0
2017-07-25 11:50:00,229.23,229.28,229.2,229.21,1400.0,215.6298,215.6769,215.6016,215.611,1400.0
2017-07-25 11:55:00,229.07,229.43,229.01,229.11,5865.0,215.4793,215.818,215.4229,215.5169,5865.0
2017-07-25 12:00:00,229.2,229.2,229.0,229.13,6300.0,215.6016,215.6016,215.4135,215.5358,6300.0
2017-07-25 12:05:00,229.18,229.22,229.09,229.22,1129.0,215.5828,215.6204,215.4981,215.6204,1129.0
2017-07-25 12:10:00,229.15,229.29,229.15,229.22,2600.0,215.5546,215.6863,215.5546,215.6204,2600.0
2017-07-25 12:15:00,229.32,229.32,229.1,229.1,1400.0,215.7145,215.7145,215.5075,215.5075,1400.0
2017-07-25 12:20:00,229.0,229.05,228.84,228.91,3271.0,215.4135,215.4605,215.263,215.3288,3271.0
2017-07-25 12:25:00,228.91,229.16,228.91,229.07,1400.0,215.3288,215.564,215.3288,215.4793,1400.0
2017-07-25 12:30:00,229.01,229.12,228.88,229.1,988.0,215.4229,215.5263,215.3006,215.5075,988.0
2017-07-25 12:35:00,229.13,229.18,229.06,229.06,1290.0,215.5358,215.5828,215.4699,215.4699,1290.0
2017-07-25 12:40:00,228.98,228.98,228.98,228.98,100.0,215.3947,215.3947,215.3947,215.3947,100.0
2017-07-25 12:45:00,228.98,229.1,228.96,229.07,1200.0,215.3947,215.5075,215.3758,215.4793,1200.0
2017-07-25 12:50:00,229.09,229.19,229.07,229.07,1540.0,215.4981,215.5922,215.4793,215.4793,1540.0
2017-07-25 12:55:00,229.12,229.21,229.12,229.21,200.0,215.5263,215.611,215.5263,215.611,200.0
2017-07-25 13:00:00,229.11,229.29,229.08,229.08,2626.0,215.5169,215.6863,215.4887,215.4887,2626.0
2017-07-25 13:05:00,229.09,229.23,229.08,229.2,2279.0,215.4981,215.6298,215.4887,215.6016,2279.0
2017-07-25 13:10:00,229.13,229.37,229.13,229.13,2000.0,215.5358,215.7615,215.5358,215.5358,2000.0
2017-07-25 13:15:00,228.99,228.99,228.94,228.94,300.0,215.4041,215.4041,215.357,215.357,300.0
2017-07-25 13:20:00,228.95,229.39,228.88,229.27,4500.0,215.3664,215.7803,215.3006,215.6674,4500.0
2017-07-25 13:25:00,229.2,229.2,228.97,228.98,7800.0,215.6016,215.6016,215.3852,215.3947,7800.0
2017-07-25 13:30:00,228.98,229.07,228.97,229.0,10800.0,215.3947,215.4793,215.3852,215.4135,10800.0
2017-07-25 13:35:00,228.88,229.09,228.87,229.0,2900.0,215.3006,215.4981,215.2912,215.4135,2900.0
2017-07-25 13:40:00,229.0,229.0,229.0,229.0,10300.0,215.4135,215.4135,215.4135,215.4135,10300.0
2017-07-25 13:45:00,228.99,229.09,228.94,229.06,6500.0,215.4041,215.4981,215.357,215.4699,6500.0
2017-07-25 13:50:00,229.03,229.05,228.99,228.99,1506.0,215.4417,215.4605,215.4041,215.4041,1506.0
2017-07-25 13:55:00,228.92,228.93,228.87,228.9,1933.0,215.3382,215.3476,215.2912,215.3194,1933.0
2017-07-25 14:00:00,228.83,228.99,228.83,228.92,900.0,215.2536,215.4041,215.2536,215.3382,900.0
2017-07-25 14:05:00,228.92,228.98,228.85,228.98,1650.0,215.3382,215.3947,215.2724,215.3947,1650.0
2017-07-25 14:10:00,228.94,228.94,228.77,228.88,1100.0,215.357,215.357,215.1971,215.3006,1100.0
2017-07-25 14:15:00,228.89,229.14,228.89,229.02,1866.0,215.31,215.5452,215.31,215.4323,1866.0
2017-07-25 14:20:00,228.89,229.12,228.89,229.12,2900.0,215.31,215.5263,215.31,215.5263,2900.0
2017-07-25 14:25:00,229.0,229.05,228.85,228.94,3900.0,215.4135,215.4605,215.2724,215.357,3900.0
2017-07-25 14:30:00,228.96,228.96,228.75,228.82,3400.0,215.3758,215.3758,215.1783,215.2441,3400.0
2017-07-25 14:35:00,228.85,228.95,228.81,228.81,600.0,215.2724,215.3664,215.2347,215.2347,600.0
2017-07-25 14:40:00,228.81,228.9,228.74,228.78,1054.0,215.2347,215.3194,215.1689,215.2065,1054.0
2017-07-25 14:45:00,228.75,228.85,228.73,228.84,2575.0,215.1783,215.2724,215.1595,215.263,2575.0
2017-07-25 14:50:00,228.72,228.86,228.72,228.86,1000.0,215.1501,215.2818,215.1501,215.2818,1000.0
2017-07-25 14:55:00,228.77,228.86,228.68,228.68,3561.0,215.1971,215.2818,215.1125,215.1125,3561.0
2017-07-25 15:00:00,228.84,228.86,228.71,228.71,2980.0,215.263,215.2818,215.1407,215.1407,2980.0
2017-07-25 15:05:00,228.66,228.66,228.38,228.55,4548.0,215.0936,215.0936,214.8303,214.9902,4548.0
2017-07-25 15:10:00,228.62,228.67,228.35,228.38,6544.0,215.056,215.103,214.802,214.8303,6544.0
2017-07-25 15:15:00,228.38,228.4,228.17,228.17,3600.0,214.8303,214.8491,214.6327,214.6327,3600.0
2017-07-25 15:20:00,228.26,228.31,227.73,227.73,2050.0,214.7174,214.7644,214.2188,214.2188,2050.0
2017-07-25 15:25:00,227.77,227.87,227.61,227.71,4835.0,214.2564,214.3505,214.1059,214.2,4835.0
2017-07-25 15:30:00,227.65,227.73,227.56,227.65,3680.0,214.1436,214.2188,214.0589,214.1436,3680.0
2017-07-25 15:35:00,227.67,227.85,227.42,227.59,6333.0,214.1624,214.3317,213.9272,214.0871,6333.0
2017-07-25 15:40:00,227.71,227.71,227.39,227.39,3780.0,214.2,214.2,213.899,213.899,3780.0
2017-07-25 15:45:00,227.34,227.78,227.28,227.67,8469.0,213.852,214.2658,213.7955,214.1624,8469.0
2017-07-25 15:50:00,227.67,227.86,227.62,227.85,7932.0,214.1624,214.3411,214.1153,214.3317,7932.0
2017-07-25 15:55:00,227.82,228.05,227.57,227.87,41218.0,214.3035,214.5198,214.0683,214.3505,41218.0
2017-07-26 09:30:00,227.95,227.98,226.03,226.92,6023.0,214.4258,214.454,212.6197,213.4569,6023.0
2017-07-26 09:35:00,226.65,226.89,224.39,224.74,8132.0,213.2029,213.4287,211.077,211.4062,8132.0
2017-07-26 09:40:00,224.74,225.82,224.41,225.5,24831.0,211.4062,212.4221,211.0958,212.1211,24831.0
2017-07-26 09:45:00,225.47,225.79,225.02,225.79,4212.0,212.0929,212.3939,211.6696,212.3939,4212.0
2017-07-26 09:50:00,225.81,226.1,225.52,226.04,6512.0,212.4127,212.6855,212.1399,212.6291,6512.0
2017-07-26 09:55:00,225.84,226.89,225.7,226.82,11971.0,212.4409,213.4287,212.3093,213.3628,11971.0
2017-07-26 10:00:00,227.13,227.13,226.46,226.52,23165.0,213.6544,213.6544,213.0242,213.0806,23165.0
2017-07-26 10:05:00,226.47,227.41,226.46,226.98,10700.0,213.0336,213.9178,213.0242,213.5133,10700.0
2017-07-26 10:10:00,226.88,226.91,226.42,226.91,5697.0,213.4192,213.4475,212.9865,213.4475,5697.0
2017-07-26 10:15:00,226.82,226.83,226.54,226.77,900.0,213.3628,213.3722,213.0994,213.3158,900.0
2017-07-26 10:20:00,226.73,226.93,226.56,226.81,8772.0,213.2781,213.4663,213.1182,213.3534,8772.0
2017-07-26 10:25:00,226.77,227.15,226.66,227.15,7032.0,213.3158,213.6732,213.2123,213.6732,7032.0
2017-07-26 10:30:00,227.08,227.17,226.8,227.15,2600.0,213.6074,213.692,213.344,213.6732,2600.0
2017-07-26 10:35:00,227.16,227.57,227.15,227.45,1843.0,213.6826,214.0683,213.6732,213.9554,1843.0
2017-07-26 10:40:00,227.29,227.39,226.77,227.04,4425.0,213.8049,213.899,213.3158,213.5698,4425.0
2017-07-26 10:45:00,227.21,227.5,227.11,227.2,10849.0,213.7297,214.0025,213.6356,213.7203,10849.0
2017-07-26 10:50:00,227.04,227.35,226.89,227.35,7010.0,213.5698,213.8614,213.4287,213.8614,7010.0
2017-07-26 10:55:00,227.14,227.14,226.78,226.87,1023.0,213.6638,213.6638,213.3252,213.4098,1023.0
2017-07-26 11:00:00,226.96,227.04,226.62,226.62,3100.0,213.4945,213.5698,213.1747,213.1747,3100.0
2017-07-26 11:05:00,226.47,227.11,226.27,226.96,7299.0,213.0336,213.6356,212.8454,213.4945,7299.0
2017-07-26 11:10:00,227.11,227.35,226.92,227.21,3577.0,213.6356,213.8614,213.4569,213.7297,3577.0
2017-07-26 11:15:00,227.05,227.32,227.05,227.21,4800.0,213.5792,213.8331,213.5792,213.7297,4800.0
2017-07-26 11:20:00,227.12,227.21,227.07,227.2,1300.0,213.645,213.7297,213.598,213.7203,1300.0
2017-07-26 11:25:00,227.36,227.5,227.03,227.36,5283.0,213.8708,214.0025,213.5603,213.8708,5283.0
2017-07-26 11:30:00,227.44,227.45,227.25,227.36,1735.0,213.946,213.9554,213.7673,213.8708,1735.0
2017-07-26 11:35:00,227.45,227.5,227.35,227.47,500.0,213.9554,214.0025,213.8614,213.9742,500.0
2017-07-26 11:40:00,227.6,228.38,227.59,227.69,9548.0,214.0965,214.8303,214.0871,214.1812,9548.0
2017-07-26 11:45:00,227.66,227.83,227.65,227.69,800.0,214.153,214.3129,214.1436,214.1812,800.0
2017-07-26 11:50:00,227.63,227.63,227.35,227.63,3462.0,214.1247,214.1247,213.8614,214.1247,3462.0
2017-07-26 11:55:00,227.35,227.53,227.17,227.52,3190.0,213.8614,214.0307,213.692,214.0213,3190.0
2017-07-26 12:00:00,227.59,228.29,227.56,227.94,3790.0,214.0871,214.7456,214.0589,214.4164,3790.0
2017-07-26 12:05:00,227.77,227.77,227.58,227.67,1300.0,214.2564,214.2564,214.0777,214.1624,1300.0
2017-07-26 12:10:00,227.79,227.9,227.71,227.78,1300.0,214.2753,214.3787,214.2,214.2658,1300.0
2017-07-26 12:15:00,227.6,227.6,226.9,227.1,2570.0,214.0965,214.0965,213.4381,213.6262,2570.0
2017-07-26 12:20:00,227.05,227.3,226.85,227.3,2500.0,213.5792,213.8143,213.391,213.8143,2500.0
2017-07-26 12:25:00,226.88,227.15,226.87,227.14,800.0,213.4192,213.6732,213.4098,213.6638,800.0
2017-07-26 12:30:00,226.89,227.15,226.89,226.9,1671.0,213.4287,213.6732,213.4287,213.4381,1671.0
2017-07-26 12:35:00,227.06,227.54,227.06,227.29,2782.0,213.5886,214.0401,213.5886,213.8049,2782.0
2017-07-26 12:40:00,227.3,227.3,227.15,227.16,800.0,213.8143,213.8143,213.6732,213.6826,800.0
2017-07-26 12:45:00,227.02,227.13,226.75,227.04,3742.0,213.5509,213.6544,213.297,213.5698,3742.0
2017-07-26 12:50:00,226.86,226.91,226.4,226.5,6789.0,213.4004,213.4475,212.9677,213.0618,6789.0
2017-07-26 12:55:00,226.55,226.9,226.55,226.9,3115.0,213.1088,213.4381,213.1088,213.4381,3115.0
2017-07-26 13:00:00,226.93,226.94,226.78,226.9,600.0,213.4663,213.4757,213.3252,213.4381,600.0
2017-07-26 13:05:00,226.87,227.03,226.68,226.78,4749.0,213.4098,213.5603,213.2311,213.3252,4749.0
2017-07-26 13:10:00,226.77,226.82,226.71,226.74,1200.0,213.3158,213.3628,213.2593,213.2876,1200.0
2017-07-26 13:15:00,226.54,226.85,226.33,226.35,4018.0,213.0994,213.391,212.9019,212.9207,4018.0
2017-07-26 13:20:00,226.34,226.47,226.2,226.46,800.0,212.9113,213.0336,212.7796,213.0242,800.0
2017-07-26 13:25:00,226.83,226.83,226.38,226.39,1300.0,213.3722,213.3722,212.9489,212.9583,1300.0
2017-07-26 13:30:00,226.45,226.69,226.25,226.69,2900.0,213.0148,213.2405,212.8266,213.2405,2900.0
2017-07-26 13:35:00,226.66,226.69,226.63,226.63,300.0,213.2123,213.2405,213.1841,213.1841,300.0
2017-07-26 13:40:00,226.52,226.79,226.52,226.7,2394.0,213.0806,213.3346,213.0806,213.2499,2394.0
2017-07-26 13:45:00,226.52,226.91,226.52,226.75,4396.0,213.0806,213.4475,213.0806,213.297,4396.0
2017-07-26 13:50:00,226.85,226.99,226.79,226.95,1219.0,213.391,213.5227,213.3346,213.4851,1219.0
2017-07-26 13:55:00,226.84,226.92,226.52,226.81,2180.0,213.3816,213.4569,213.0806,213.3534,2180.0
2017-07-26 14:00:00,226.91,227.04,226.71,226.96,1355.0,213.4475,213.5698,213.2593,213.4945,1355.0
2017-07-26 14:05:00,227.16,227.16,226.76,226.82,2000.0,213.6826,213.6826,213.3064,213.3628,2000.0
2017-07-26 14:10:00,226.93,227.05,226.64,226.64,951.0,213.4663,213.5792,213.1935,213.1935,951.0
2017-07-26 14:15:00,226.74,226.86,226.73,226.82,1180.0,213.2876,213.4004,213.2781,213.3628,1180.0
2017-07-26 14:20:00,226.8,226.86,226.58,226.65,3300.0,213.344,213.4004,213.137,213.2029,3300.0
2017-07-26 14:25:00,226.67,227.09,226.67,227.07,2160.0,213.2217,213.6168,213.2217,213.598,2160.0
2017-07-26 14:30:00,226.97,227.0,226.87,227.0,1300.0,213.5039,213.5321,213.4098,213.5321,1300.0
2017-07-26 14:35:00,227.11,227.11,226.71,226.89,1588.0,213.6356,213.6356,213.2593,213.4287,1588.0
2017-07-26 14:40:00,226.85,227.09,226.85,226.99,1500.0,213.391,213.6168,213.391,213.5227,1500.0
2017-07-26 14:45:00,227.0,227.2,227.0,227.2,4600.0,213.5321,213.7203,213.5321,213.7203,4600.0
2017-07-26 14:50:00,227.11,227.11,226.91,226.96,1545.0,213.6356,213.6356,213.4475,213.4945,1545.0
2017-07-26 14:55:00,227.04,227.04,226.76,226.81,2400.0,213.5698,213.5698,213.3064,213.3534,2400.0
2017-07-26 15:00:00,226.87,227.23,226.79,227.23,3846.0,213.4098,213.7485,213.3346,213.7485,3846.0
2017-07-26 15:05:00,227.22,227.49,227.21,227.33,3000.0,213.7391,213.9931,213.7297,213.8425,3000.0
2017-07-26 15:10:00,227.41,227.41,227.11,227.28,13513.0,213.9178,213.9178,213.6356,213.7955,13513.0
2017-07-26 15:15:00,227.21,227.41,227.15,227.41,1500.0,213.7297,213.9178,213.6732,213.9178,1500.0
2017-07-26 15:20:00,227.41,227.41,227.12,227.32,2399.0,213.9178,213.9178,213.645,213.8331,2399.0
2017-07-26 15:25:00,227.34,227.37,227.18,227.37,2537.0,213.852,213.8802,213.7014,213.8802,2537.0
2017-07-26 15:30:00,227.26,227.56,227.2,227.5,8629.0,213.7767,214.0589,213.7203,214.0025,8629.0
2017-07-26 15:35:00,227.5,227.5,227.1,227.15,5200.0,214.0025,214.0025,213.6262,213.6732,5200.0
2017-07-26 15:40:00,227.15,227.47,227.15,227.27,5300.0,213.6732,213.9742,213.6732,213.7861,5300.0
2017-07-26 15:45:00,227.2,227.28,226.8,227.28,5800.0,213.7203,213.7955,213.344,213.7955,5800.0
2017-07-26 15:50:00,227.15,227.28,227.03,227.18,7083.0,213.6732,213.7955,213.5603,213.7014,7083.0
2017-07-26 15:55:00,227.18,227.63,227.07,227.5,38572.0,213.7014,214.1247,213.598,214.0025,38572.0
2017-07-27 09:30:00,227.54,228.57,227.0,227.0,11036.0,214.0401,215.009,213.5321,213.5321,11036.0
2017-07-27 09:35:00,227.49,228.05,227.47,227.86,6300.0,213.9931,214.5198,213.9742,214.3411,6300.0
2017-07-27 09:40:00,227.78,227.85,227.45,227.68,5718.0,214.2658,214.3317,213.9554,214.1718,5718.0
2017-07-27 09:45:00,227.81,227.91,227.34,227.77,3891.0,214.2941,214.3881,213.852,214.2564,3891.0
2017-07-27 09:50:00,228.03,228.5,227.82,227.82,18468.0,214.501,214.9431,214.3035,214.3035,18468.0
2017-07-27 09:55:00,227.65,227.83,227.32,227.83,8799.0,214.1436,214.3129,213.8331,214.3129,8799.0
2017-07-27 10:00:00,227.8,228.31,227.6,228.31,2460.0,214.2847,214.7644,214.0965,214.7644,2460.0
2017-07-27 10:05:00,228.21,228.22,227.95,228.1,3905.0,214.6703,214.6797,214.4258,214.5669,3905.0
2017-07-27 10:10:00,228.19,228.32,227.86,228.21,4554.0,214.6515,214.7738,214.3411,214.6703,4554.0
2017-07-27 10:15:00,228.16,228.44,227.96,228.2,3275.0,214.6233,214.8867,214.4352,214.6609,3275.0
2017-07-27 10:20:00,228.35,228.72,228.27,228.67,2960.0,214.802,215.1501,214.7268,215.103,2960.0
2017-07-27 10:25:00,228.55,228.55,228.1,228.12,1900.0,214.9902,214.9902,214.5669,214.5857,1900.0
2017-07-27 10:30:00,228.25,228.69,228.18,228.56,3223.0,214.708,215.1219,214.6421,214.9996,3223.0
2017-07-27 10:35:00,228.59,228.91,228.34,228.91,7148.0,215.0278,215.3288,214.7926,215.3288,7148.0
2017-07-27 10:40:00,228.96,229.12,228.63,228.95,4313.0,215.3758,215.5263,215.0654,215.3664,4313.0
2017-07-27 10:45:00,229.02,229.14,228.61,228.72,2400.0,215.4323,215.5452,215.0466,215.1501,2400.0
2017-07-27 10:50:00,228.77,228.77,228.26,228.5,1300.0,215.1971,215.1971,214.7174,214.9431,1300.0
2017-07-27 10:55:00,228.61,229.05,228.61,228.85,4537.0,215.0466,215.4605,215.0466,215.2724,4537.0
2017-07-27 11:00:00,228.62,228.8,228.35,228.56,5000.0,215.056,215.2253,214.802,214.9996,5000.0
2017-07-27 11:05:00,228.62,228.8,228.6,228.6,1400.0,215.056,215.2253,215.0372,215.0372,1400.0
2017-07-27 11:10:00,228.71,228.71,228.13,228.13,2226.0,215.1407,215.1407,214.5951,214.5951,2226.0
2017-07-27 11:15:00,228.34,228.35,227.83,228.31,3818.0,214.7926,214.802,214.3129,214.7644,3818.0
2017-07-27 11:20:00,228.31,228.43,227.91,228.15,1500.0,214.7644,214.8773,214.3881,214.6139,1500.0
2017-07-27 11:25:00,228.09,228.28,228.09,228.21,700.0,214.5575,214.7362,214.5575,214.6703,700.0
2017-07-27 11:30:00,228.1,228.26,228.1,228.19,3200.0,214.5669,214.7174,214.5669,214.6515,3200.0
2017-07-27 11:35:00,227.83,228.26,227.7,228.26,2300.0,214.3129,214.7174,214.1906,214.7174,2300.0
2017-07-27 11:40:00,228.26,228.26,227.85,228.22,2100.0,214.7174,214.7174,214.3317,214.6797,2100.0
2017-07-27 11:45:00,228.09,228.13,228.02,228.08,1979.0,214.5575,214.5951,214.4916,214.5481,1979.0
2017-07-27 11:50:00,228.22,228.38,228.21,228.35,1100.0,214.6797,214.8303,214.6703,214.802,1100.0
2017-07-27 11:55:00,228.22,228.3,228.11,228.16,1466.0,214.6797,214.755,214.5763,214.6233,1466.0
2017-07-27 12:00:00,228.19,228.19,228.01,228.07,2400.0,214.6515,214.6515,214.4822,214.5386,2400.0
2017-07-27 12:05:00,227.93,228.04,227.93,228.04,700.0,214.407,214.5104,214.407,214.5104,700.0
2017-07-27 12:10:00,228.02,228.19,227.93,228.11,1100.0,214.4916,214.6515,214.407,214.5763,1100.0
2017-07-27 12:15:00,228.08,228.08,227.85,227.92,1500.0,214.5481,214.5481,214.3317,214.3975,1500.0
2017-07-27 12:20:00,227.77,227.9,227.75,227.76,900.0,214.2564,214.3787,214.2376,214.247,900.0
2017-07-27 12:25:00,227.75,228.01,227.68,227.95,1010.0,214.2376,214.4822,214.1718,214.4258,1010.0
2017-07-27 12:30:00,227.98,228.1,227.82,227.94,5800.0,214.454,214.5669,214.3035,214.4164,5800.0
2017-07-27 12:35:00,227.94,227.94,227.65,227.73,1100.0,214.4164,214.4164,214.1436,214.2188,1100.0
2017-07-27 12:40:00,227.63,227.75,227.6,227.69,3850.0,214.1247,214.2376,214.0965,214.1812,3850.0
2017-07-27 12:45:00,227.66,227.66,227.1,227.35,6700.0,214.153,214.153,213.6262,213.8614,6700.0
2017-07-27 12:50:00,227.22,227.22,226.98,226.99,2700.0,213.7391,213.7391,213.5133,213.5227,2700.0
2017-07-27 12:55:00,226.97,227.21,226.77,227.0,24528.0,213.5039,213.7297,213.3158,213.5321,24528.0
2017-07-27 13:00:00,227.0,227.0,226.76,226.76,2500.0,213.5321,213.5321,213.3064,213.3064,2500.0
2017-07-27 13:05:00,226.71,226.73,226.57,226.59,425.0,213.2593,213.2781,213.1276,213.1465,425.0
2017-07-27 13:10:00,226.8,226.8,226.27,226.64,7950.0,213.344,213.344,212.8454,213.1935,7950.0
2017-07-27 13:15:00,226.53,226.53,225.97,226.09,4900.0,213.09,213.09,212.5632,212.6761,4900.0
2017-07-27 13:20:00,226.09,226.22,225.59,225.69,2430.0,212.6761,212.7984,212.2058,212.2998,2430.0
2017-07-27 13:25:00,225.63,225.63,224.74,224.93,5219.0,212.2434,212.2434,211.4062,211.5849,5219.0
2017-07-27 13:30:00,225.09,225.17,224.76,224.77,4200.0,211.7354,211.8107,211.425,211.4344,4200.0
2017-07-27 13:35:00,224.78,224.92,224.43,224.52,10395.0,211.4438,211.5755,211.1146,211.1993,10395.0
2017-07-27 13:40:00,224.64,224.96,224.4,224.89,1758.0,211.3121,211.6132,211.0864,211.5473,1758.0
2017-07-27 13:45:00,225.07,225.28,224.9,225.2,3875.0,211.7166,211.9142,211.5567,211.8389,3875.0
2017-07-27 13:50:00,225.15,225.29,224.81,225.29,1200.0,211.7919,211.9236,211.4721,211.9236,1200.0
2017-07-27 13:55:00,225.36,225.78,225.36,225.45,2212.0,211.9894,212.3845,211.9894,212.0741,2212.0
2017-07-27 14:00:00,225.66,225.85,225.37,225.51,2765.0,212.2716,212.4504,211.9988,212.1305,2765.0
2017-07-27 14:05:00,225.45,226.06,225.44,225.77,3300.0,212.0741,212.6479,212.0647,212.3751,3300.0
2017-07-27 14:10:00,225.8,226.1,225.8,225.93,600.0,212.4033,212.6855,212.4033,212.5256,600.0
2017-07-27 14:15:00,226.07,226.33,226.02,226.02,2780.0,212.6573,212.9019,212.6103,212.6103,2780.0
2017-07-27 14:20:00,226.11,226.11,225.82,225.82,800.0,212.6949,212.6949,212.4221,212.4221,800.0
2017-07-27 14:25:00,225.87,225.87,225.46,225.83,3197.0,212.4692,212.4692,212.0835,212.4315,3197.0
2017-07-27 14:30:00,225.84,225.97,225.75,225.77,1801.0,212.4409,212.5632,212.3563,212.3751,1801.0
2017-07-27 14:35:00,225.78,225.79,225.74,225.75,500.0,212.3845,212.3939,212.3469,212.3563,500.0
2017-07-27 14:40:00,225.55,225.9,225.1,225.22,3400.0,212.1682,212.4974,211.7449,211.8577,3400.0
2017-07-27 14:45:00,225.01,225.18,224.87,225.14,1494.0,211.6602,211.8201,211.5285,211.7825,1494.0
2017-07-27 14:50:00,224.9,225.11,224.54,225.05,2525.0,211.5567,211.7543,211.2181,211.6978,2525.0
2017-07-27 14:55:00,225.05,225.23,224.91,225.11,2901.0,211.6978,211.8671,211.5661,211.7543,2901.0
2017-07-27 15:00:00,224.95,225.48,224.85,225.35,9400.0,211.6038,212.1023,211.5097,211.98,9400.0
2017-07-27 15:05:00,225.35,225.46,224.94,224.94,4860.0,211.98,212.0835,211.5943,211.5943,4860.0
2017-07-27 15:10:00,224.91,224.92,224.72,224.72,1100.0,211.5661,211.5755,211.3874,211.3874,1100.0
2017-07-27 15:15:00,224.61,224.84,224.51,224.61,5100.0,211.2839,211.5003,211.1899,211.2839,5100.0
2017-07-27 15:20:00,224.64,224.88,224.64,224.74,1937.0,211.3121,211.5379,211.3121,211.4062,1937.0
2017-07-27 15:25:00,224.74,224.83,224.53,224.81,4182.0,211.4062,211.4909,211.2087,211.4721,4182.0
2017-07-27 15:30:00,224.66,224.67,224.4,224.59,3891.0,211.331,211.3404,211.0864,211.2651,3891.0
2017-07-27 15:35:00,224.44,224.71,224.44,224.67,6313.0,211.124,211.378,211.124,211.3404,6313.0
2017-07-27 15:40:00,224.69,224.69,224.21,224.35,5467.0,211.3592,211.3592,210.9077,211.0394,5467.0
2017-07-27 15:45:00,224.28,224.34,224.07,224.17,6920.0,210.9735,211.0299,210.776,210.87,6920.0
2017-07-27 15:50:00,224.21,224.85,224.09,224.85,13200.0,210.9077,211.5097,210.7948,211.5097,13200.0
2017-07-27 15:55:00,224.85,225.64,224.75,225.48,76558.0,211.5097,212.2528,211.4156,212.1023,76558.0
2017-07-28 09:30:00,224.83,225.0,222.95,223.13,3503.0,211.4909,211.6508,209.7224,209.8917,3503.0
2017-07-28 09:35:00,225.11,225.11,223.78,223.84,400.0,211.7543,211.7543,210.5032,210.5596,400.0
2017-07-28 09:40:00,224.04,224.17,223.51,223.86,3400.0,210.7477,210.87,210.2492,210.5784,3400.0
2017-07-28 09:45:00,223.84,224.31,223.72,223.93,7705.0,210.5596,211.0017,210.4467,210.6443,7705.0
2017-07-28 09:50:00,223.99,224.3,223.7,224.05,1842.0,210.7007,210.9923,210.4279,210.7571,1842.0
2017-07-28 09:55:00,223.91,223.96,223.49,223.49,2500.0,210.6255,210.6725,210.2304,210.2304,2500.0
2017-07-28 10:00:00,223.56,224.01,223.51,223.52,6700.0,210.2962,210.7195,210.2492,210.2586,6700.0
2017-07-28 10:05:00,223.49,224.33,223.4,224.07,5862.0,210.2304,211.0205,210.1457,210.776,5862.0
2017-07-28 10:10:00,224.33,224.65,223.86,224.3,8513.0,211.0205,211.3216,210.5784,210.9923,8513.0
2017-07-28 10:15:00,224.55,225.28,224.55,225.27,4300.0,211.2275,211.9142,211.2275,211.9048,4300.0
2017-07-28 10:20:00,225.23,225.23,224.61,224.8,3002.0,211.8671,211.8671,211.2839,211.4627,3002.0
2017-07-28 10:25:00,224.78,225.02,224.67,224.96,1903.0,211.4438,211.6696,211.3404,211.6132,1903.0
2017-07-28 10:30:00,225.02,225.44,224.79,224.82,5500.0,211.6696,212.0647,211.4532,211.4815,5500.0
2017-07-28 10:35:00,225.14,225.28,224.82,224.89,6817.0,211.7825,211.9142,211.4815,211.5473,6817.0
2017-07-28 10:40:00,225.11,225.9,225.11,225.9,6418.0,211.7543,212.4974,211.7543,212.4974,6418.0
2017-07-28 10:45:00,225.8,225.85,225.54,225.54,900.0,212.4033,212.4504,212.1587,212.1587,900.0
2017-07-28 10:50:00,225.45,225.47,225.11,225.47,9516.0,212.0741,212.0929,211.7543,212.0929,9516.0
2017-07-28 10:55:00,225.37,225.52,225.07,225.51,4400.0,211.9988,212.1399,211.7166,212.1305,4400.0
2017-07-28 11:00:00,225.44,225.44,225.06,225.31,1100.0,212.0647,212.0647,211.7072,211.9424,1100.0
2017-07-28 11:05:00,225.19,225.4,224.95,225.34,5082.0,211.8295,212.0271,211.6038,211.9706,5082.0
2017-07-28 11:10:00,225.17,225.49,225.09,225.26,2225.0,211.8107,212.1117,211.7354,211.8954,2225.0
2017-07-28 11:15:00,225.29,225.59,225.2,225.41,1002.0,211.9236,212.2058,211.8389,212.0365,1002.0
2017-07-28 11:20:00,225.54,225.71,225.39,225.39,2000.0,212.1587,212.3187,212.0176,212.0176,2000.0
2017-07-28 11:25:00,225.21,225.23,224.91,224.98,2900.0,211.8483,211.8671,211.5661,211.632,2900.0
2017-07-28 11:30:00,225.08,225.32,224.59,224.59,5369.0,211.726,211.9518,211.2651,211.2651,5369.0
2017-07-28 11:35:00,224.78,225.03,224.53,224.92,5640.0,211.4438,211.679,211.2087,211.5755,5640.0
2017-07-28 11:40:00,224.92,225.0,224.55,225.0,4100.0,211.5755,211.6508,211.2275,211.6508,4100.0
2017-07-28 11:45:00,224.86,225.59,224.86,225.42,4476.0,211.5191,212.2058,211.5191,212.0459,4476.0
2017-07-28 11:50:00,225.23,225.35,224.68,224.68,1598.0,211.8671,211.98,211.3498,211.3498,1598.0
2017-07-28 11:55:00,224.68,224.96,224.55,224.96,4413.0,211.3498,211.6132,211.2275,211.6132,4413.0
2017-07-28 12:00:00,224.98,225.38,224.75,225.26,4983.0,211.632,212.0082,211.4156,211.8954,4983.0
2017-07-28 12:05:00,225.15,225.2,224.97,225.2,2524.0,211.7919,211.8389,211.6226,211.8389,2524.0
2017-07-28 12:10:00,224.96,225.14,224.9,224.95,1799.0,211.6132,211.7825,211.5567,211.6038,1799.0
2017-07-28 12:15:00,225.01,225.01,224.85,224.86,601.0,211.6602,211.6602,211.5097,211.5191,601.0
2017-07-28 12:20:00,224.9,225.06,224.9,224.93,2264.0,211.5567,211.7072,211.5567,211.5849,2264.0
2017-07-28 12:25:00,224.9,225.02,224.47,224.57,15722.0,211.5567,211.6696,211.1522,211.2463,15722.0
2017-07-28 12:30:00,224.74,225.22,224.74,225.2,3101.0,211.4062,211.8577,211.4062,211.8389,3101.0
2017-07-28 12:35:00,225.17,225.17,224.78,224.9,5387.0,211.8107,211.8107,211.4438,211.5567,5387.0
2017-07-28 12:40:00,224.74,224.8,224.36,224.36,2589.0,211.4062,211.4627,211.0488,211.0488,2589.0
2017-07-28 12:45:00,224.67,224.79,224.47,224.66,2783.0,211.3404,211.4532,211.1522,211.331,2783.0
2017-07-28 12:50:00,224.7,224.77,224.34,224.64,3261.0,211.3686,211.4344,211.0299,211.3121,3261.0
2017-07-28 12:55:00,224.64,224.88,224.59,224.82,1600.0,211.3121,211.5379,211.2651,211.4815,1600.0
2017-07-28 13:00:00,224.83,224.91,224.62,224.83,3954.0,211.4909,211.5661,211.2933,211.4909,3954.0
2017-07-28 13:05:00,224.75,225.38,224.69,225.21,2231.0,211.4156,212.0082,211.3592,211.8483,2231.0
2017-07-28 13:10:00,225.23,225.53,225.23,225.45,1684.0,211.8671,212.1493,211.8671,212.0741,1684.0
2017-07-28 13:15:00,225.47,225.9,225.47,225.9,2967.0,212.0929,212.4974,212.0929,212.4974,2967.0
2017-07-28 13:20:00,225.61,225.69,225.43,225.54,1150.0,212.2246,212.2998,212.0553,212.1587,1150.0
2017-07-28 13:25:00,225.47,225.92,225.43,225.83,2859.0,212.0929,212.5162,212.0553,212.4315,2859.0
2017-07-28 13:30:00,225.64,225.77,225.5,225.66,800.0,212.2528,212.3751,212.1211,212.2716,800.0
2017-07-28 13:35:00,225.53,226.09,225.31,226.09,1800.0,212.1493,212.6761,211.9424,212.6761,1800.0
2017-07-28 13:40:00,226.02,226.06,225.86,226.02,2822.0,212.6103,212.6479,212.4598,212.6103,2822.0
2017-07-28 13:45:00,226.04,226.2,226.04,226.18,2109.0,212.6291,212.7796,212.6291,212.7608,2109.0
2017-07-28 13:50:00,226.28,226.43,226.11,226.18,2611.0,212.8548,212.9959,212.6949,212.7608,2611.0
2017-07-28 13:55:00,226.34,226.34,226.04,226.08,1135.0,212.9113,212.9113,212.6291,212.6667,1135.0
2017-07-28 14:00:00,225.99,225.99,225.71,225.93,2526.0,212.5821,212.5821,212.3187,212.5256,2526.0
2017-07-28 14:05:00,226.01,226.12,225.82,226.12,1198.0,212.6009,212.7043,212.4221,212.7043,1198.0
2017-07-28 14:10:00,226.08,226.08,225.92,225.94,2299.0,212.6667,212.6667,212.5162,212.535,2299.0
2017-07-28 14:15:00,225.98,226.04,225.69,225.96,2200.0,212.5726,212.6291,212.2998,212.5538,2200.0
2017-07-28 14:20:00,226.01,226.01,225.89,225.99,900.0,212.6009,212.6009,212.488,212.5821,900.0
2017-07-28 14:25:00,226.02,226.13,225.99,226.12,1300.0,212.6103,212.7137,212.5821,212.7043,1300.0
2017-07-28 14:30:00,225.94,226.05,225.94,225.96,900.0,212.535,212.6385,212.535,212.5538,900.0
2017-07-28 14:35:00,225.84,225.93,225.7,225.93,800.0,212.4409,212.5256,212.3093,212.5256,800.0
2017-07-28 14:40:00,225.93,225.99,225.75,225.99,2300.0,212.5256,212.5821,212.3563,212.5821,2300.0
2017-07-28 14:45:00,226.02,226.02,225.74,225.79,4103.0,212.6103,212.6103,212.3469,212.3939,4103.0
2017-07-28 14:50:00,225.77,225.93,225.77,225.9,978.0,212.3751,212.5256,212.3751,212.4974,978.0
2017-07-28 14:55:00,225.91,225.97,225.74,225.74,1000.0,212.5068,212.5632,212.3469,212.3469,1000.0
2017-07-28 15:00:00,225.9,226.41,225.87,226.25,4257.0,212.4974,212.9771,212.4692,212.8266,4257.0
2017-07-28 15:05:00,226.27,226.5,226.18,226.42,3211.0,212.8454,213.0618,212.7608,212.9865,3211.0
2017-07-28 15:10:00,226.4,226.45,226.25,226.31,1900.0,212.9677,213.0148,212.8266,212.8831,1900.0
2017-07-28 15:15:00,226.4,226.83,226.34,226.49,3139.0,212.9677,213.3722,212.9113,213.0524,3139.0
2017-07-28 15:20:00,226.58,226.58,226.46,226.46,800.0,213.137,213.137,213.0242,213.0242,800.0
2017-07-28 15:25:00,226.45,226.46,226.07,226.22,3020.0,213.0148,213.0242,212.6573,212.7984,3020.0
2017-07-28 15:30:00,226.23,226.33,226.14,226.33,2640.0,212.8078,212.9019,212.7232,212.9019,2640.0
2017-07-28 15:35:00,226.36,226.46,226.27,226.34,3514.0,212.9301,213.0242,212.8454,212.9113,3514.0
2017-07-28 15:40:00,226.35,226.48,226.3,226.4,1900.0,212.9207,213.043,212.8737,212.9677,1900.0
2017-07-28 15:45:00,226.26,226.29,226.08,226.26,6650.0,212.836,212.8643,212.6667,212.836,6650.0
2017-07-28 15:50:00,226.26,226.45,226.12,226.45,8543.0,212.836,213.0148,212.7043,213.0148,8543.0
2017-07-28 15:55:00,226.46,226.72,226.37,226.69,35824.0,213.0242,213.2687,212.9395,213.2405,35824.0
2017-07-31 09:30:00,226.82,227.33,225.88,227.21,8112.0,213.3628,213.8425,212.4786,213.7297,8112.0
2017-07-31 09:35:00,227.24,229.04,227.24,228.25,9079.0,213.7579,215.4511,213.7579,214.708,9079.0
2017-07-31 09:40:00,228.2,228.23,227.35,227.75,3811.0,214.6609,214.6892,213.8614,214.2376,3811.0
2017-07-31 09:45:00,227.8,227.97,227.21,227.22,8191.0,214.2847,214.4446,213.7297,213.7391,8191.0
2017-07-31 09:50:00,227.53,227.53,226.76,227.45,7759.0,214.0307,214.0307,213.3064,213.9554,7759.0
2017-07-31 09:55:00,227.35,227.47,227.03,227.07,5175.0,213.8614,213.9742,213.5603,213.598,5175.0
2017-07-31 10:00:00,226.9,227.15,226.41,226.48,10900.0,213.4381,213.6732,212.9771,213.043,10900.0
2017-07-31 10:05:00,226.65,227.33,226.65,227.33,5000.0,213.2029,213.8425,213.2029,213.8425,5000.0
2017-07-31 10:10:00,227.43,228.04,227.3,227.75,5919.0,213.9366,214.5104,213.8143,214.2376,5919.0
2017-07-31 10:15:00,227.77,227.97,227.57,227.7,9410.0,214.2564,214.4446,214.0683,214.1906,9410.0
2017-07-31 10:20:00,227.56,227.75,227.32,227.47,7501.0,214.0589,214.2376,213.8331,213.9742,7501.0
2017-07-31 10:25:00,227.5,227.75,227.38,227.62,2924.0,214.0025,214.2376,213.8896,214.1153,2924.0
2017-07-31 10:30:00,227.62,227.76,227.27,227.67,11825.0,214.1153,214.247,213.7861,214.1624,11825.0
2017-07-31 10:35:00,227.66,228.07,227.53,227.98,4700.0,214.153,214.5386,214.0307,214.454,4700.0
2017-07-31 10:40:00,227.86,228.49,227.7,228.41,19407.0,214.3411,214.9337,214.1906,214.8585,19407.0
2017-07-31 10:45:00,228.45,228.5,228.17,228.42,7639.0,214.8961,214.9431,214.6327,214.8679,7639.0
2017-07-31 10:50:00,228.58,228.59,227.97,228.23,6906.0,215.0184,215.0278,214.4446,214.6892,6906.0
2017-07-31 10:55:00,228.28,229.01,228.27,228.83,7252.0,214.7362,215.4229,214.7268,215.2536,7252.0
2017-07-31 11:00:00,228.76,228.85,228.14,228.14,5255.0,215.1877,215.2724,214.6045,214.6045,5255.0
2017-07-31 11:05:00,228.01,228.02,227.62,227.9,6605.0,214.4822,214.4916,214.1153,214.3787,6605.0
2017-07-31 11:10:00,227.98,228.22,227.66,228.22,2717.0,214.454,214.6797,214.153,214.6797,2717.0
2017-07-31 11:15:00,228.34,228.34,227.68,227.8,7410.0,214.7926,214.7926,214.1718,214.2847,7410.0
2017-07-31 11:20:00,227.94,228.53,227.92,228.23,5955.0,214.4164,214.9714,214.3975,214.6892,5955.0
2017-07-31 11:25:00,228.24,228.4,227.86,228.06,8118.0,214.6986,214.8491,214.3411,214.5292,8118.0
2017-07-31 11:30:00,228.22,229.01,228.22,229.01,13512.0,214.6797,215.4229,214.6797,215.4229,13512.0
2017-07-31 11:35:00,229.0,230.37,228.82,229.51,22001.0,215.4135,216.7022,215.2441,215.8932,22001.0
2017-07-31 11:40:00,229.5,230.25,228.92,229.81,21250.0,215.8838,216.5893,215.3382,216.1754,21250.0
2017-07-31 11:45:00,229.81,229.93,228.9,228.9,14248.0,216.1754,216.2883,215.3194,215.3194,14248.0
2017-07-31 11:50:00,228.77,229.01,228.3,228.74,5073.0,215.1971,215.4229,214.755,215.1689,5073.0
2017-07-31 11:55:00,228.81,228.93,228.32,228.63,4297.0,215.2347,215.3476,214.7738,215.0654,4297.0
2017-07-31 12:00:00,228.63,228.96,228.16,228.5,8429.0,215.0654,215.3758,214.6233,214.9431,8429.0
2017-07-31 12:05:00,228.36,228.83,228.2,228.83,6961.0,214.8114,215.2536,214.6609,215.2536,6961.0
2017-07-31 12:10:00,228.95,229.11,228.72,228.92,3460.0,215.3664,215.5169,215.1501,215.3382,3460.0
2017-07-31 12:15:00,228.89,229.19,228.84,228.91,5700.0,215.31,215.5922,215.263,215.3288,5700.0
2017-07-31 12:20:00,228.9,228.91,228.54,228.79,4207.0,215.3194,215.3288,214.9808,215.2159,4207.0
2017-07-31 12:25:00,228.67,228.82,228.08,228.11,12380.0,215.103,215.2441,214.5481,214.5763,12380.0
2017-07-31 12:30:00,228.08,228.32,228.07,228.32,3597.0,214.5481,214.7738,214.5386,214.7738,3597.0
2017-07-31 12:35:00,228.32,228.69,228.06,228.09,4532.0,214.7738,215.1219,214.5292,214.5575,4532.0
2017-07-31 12:40:00,228.18,228.19,227.77,228.19,1808.0,214.6421,214.6515,214.2564,214.6515,1808.0
2017-07-31 12:45:00,228.19,228.41,227.84,228.13,6577.0,214.6515,214.8585,214.3223,214.5951,6577.0
2017-07-31 12:50:00,228.27,228.55,228.11,228.55,4398.0,214.7268,214.9902,214.5763,214.9902,4398.0
2017-07-31 12:55:00,228.55,228.91,228.55,228.91,2782.0,214.9902,215.3288,214.9902,215.3288,2782.0
2017-07-31 13:00:00,228.83,228.83,227.29,227.36,9575.0,215.2536,215.2536,213.8049,213.8708,9575.0
2017-07-31 13:05:00,227.5,227.77,227.33,227.33,4550.0,214.0025,214.2564,213.8425,213.8425,4550.0
2017-07-31 13:10:00,227.43,227.62,227.35,227.39,4613.0,213.9366,214.1153,213.8614,213.899,4613.0
2017-07-31 13:15:00,227.42,227.64,227.28,227.64,4400.0,213.9272,214.1342,213.7955,214.1342,4400.0
2017-07-31 13:20:00,227.65,228.37,227.65,228.06,7400.0,214.1436,214.8208,214.1436,214.5292,7400.0
2017-07-31 13:25:00,228.02,228.45,227.73,228.22,7027.0,214.4916,214.8961,214.2188,214.6797,7027.0
2017-07-31 13:30:00,228.16,228.68,228.16,228.45,3718.0,214.6233,215.1125,214.6233,214.8961,3718.0
2017-07-31 13:35:00,228.62,228.62,228.26,228.36,5024.0,215.056,215.056,214.7174,214.8114,5024.0
2017-07-31 13:40:00,228.25,228.81,228.24,228.8,2100.0,214.708,215.2347,214.6986,215.2253,2100.0
2017-07-31 13:45:00,228.76,229.07,228.69,228.95,5834.0,215.1877,215.4793,215.1219,215.3664,5834.0
2017-07-31 13:50:00,228.95,229.13,228.84,229.05,3956.0,215.3664,215.5358,215.263,215.4605,3956.0
2017-07-31 13:55:00,228.96,229.03,228.26,228.51,3610.0,215.3758,215.4417,214.7174,214.9525,3610.0
2017-07-31 14:00:00,228.52,228.69,227.95,228.2,5209.0,214.9619,215.1219,214.4258,214.6609,5209.0
2017-07-31 14:05:00,228.18,228.18,227.67,228.07,8150.0,214.6421,214.6421,214.1624,214.5386,8150.0
2017-07-31 14:10:00,228.1,228.19,227.7,227.82,3200.0,214.5669,214.6515,214.1906,214.3035,3200.0
2017-07-31 14:15:00,227.68,228.18,227.67,228.02,2403.0,214.1718,214.6421,214.1624,214.4916,2403.0
2017-07-31 14:20:00,228.03,228.25,228.03,228.15,3889.0,214.501,214.708,214.501,214.6139,3889.0
2017-07-31 14:25:00,228.12,228.55,227.93,228.42,5718.0,214.5857,214.9902,214.407,214.8679,5718.0
2017-07-31 14:30:00,228.42,228.43,227.56,227.56,6199.0,214.8679,214.8773,214.0589,214.0589,6199.0
2017-07-31 14:35:00,227.5,227.92,227.19,227.36,10220.0,214.0025,214.3975,213.7109,213.8708,10220.0
2017-07-31 14:40:00,227.35,227.71,226.92,227.71,7501.0,213.8614,214.2,213.4569,214.2,7501.0
2017-07-31 14:45:00,227.74,227.78,227.4,227.55,6900.0,214.2282,214.2658,213.9084,214.0495,6900.0
2017-07-31 14:50:00,227.64,227.66,227.24,227.35,4019.0,214.1342,214.153,213.7579,213.8614,4019.0
2017-07-31 14:55:00,227.34,227.72,227.34,227.46,6573.0,213.852,214.2094,213.852,213.9648,6573.0
2017-07-31 15:00:00,227.54,227.79,227.54,227.76,2500.0,214.0401,214.2753,214.0401,214.247,2500.0
2017-07-31 15:05:00,227.72,227.81,227.53,227.81,5900.0,214.2094,214.2941,214.0307,214.2941,5900.0
2017-07-31 15:10:00,227.81,228.36,227.8,228.36,6338.0,214.2941,214.8114,214.2847,214.8114,6338.0
2017-07-31 15:15:00,228.22,228.37,227.97,228.36,4719.0,214.6797,214.8208,214.4446,214.8114,4719.0
2017-07-31 15:20:00,228.45,228.59,228.28,228.36,5166.0,214.8961,215.0278,214.7362,214.8114,5166.0
2017-07-31 15:25:00,228.38,228.63,228.01,228.01,5720.0,214.8303,215.0654,214.4822,214.4822,5720.0
2017-07-31 15:30:00,228.06,228.17,227.73,228.06,13131.0,214.5292,214.6327,214.2188,214.5292,13131.0
2017-07-31 15:35:00,227.97,228.0,227.37,227.38,17735.0,214.4446,214.4728,213.8802,213.8896,17735.0
2017-07-31 15:40:00,227.52,227.57,227.31,227.51,9093.0,214.0213,214.0683,213.8237,214.0119,9093.0
2017-07-31 15:45:00,227.58,227.62,227.1,227.33,18736.0,214.0777,214.1153,213.6262,213.8425,18736.0
2017-07-31 15:50:00,227.33,227.39,226.64,226.76,19297.0,213.8425,213.899,213.1935,213.3064,19297.0
2017-07-31 15:55:00,226.76,226.96,226.22,226.64,46409.0,213.3064,213.4945,212.7984,213.1935,46409.0
2017-08-01 09:30:00,223.9,231.0,222.71,229.87,57180.0,210.616,217.2948,209.4967,216.2319,57180.0
2017-08-01 09:35:00,229.81,230.21,223.6,226.41,31901.0,216.1754,216.5517,210.3338,212.9771,31901.0
2017-08-01 09:40:00,225.99,226.36,225.2,226.36,21455.0,212.5821,212.9301,211.8389,212.9301,21455.0
2017-08-01 09:45:00,226.19,226.25,225.23,225.59,30832.0,212.7702,212.8266,211.8671,212.2058,30832.0
2017-08-01 09:50:00,225.76,226.05,224.57,224.87,15868.0,212.3657,212.6385,211.2463,211.5285,15868.0
2017-08-01 09:55:00,224.52,226.89,224.28,226.6,23829.0,211.1993,213.4287,210.9735,213.1559,23829.0
2017-08-01 10:00:00,226.63,226.64,225.49,225.54,7584.0,213.1841,213.1935,212.1117,212.1587,7584.0
2017-08-01 10:05:00,225.51,225.75,225.29,225.3,4724.0,212.1305,212.3563,211.9236,211.933,4724.0
2017-08-01 10:10:00,225.4,225.62,225.17,225.26,12806.0,212.0271,212.234,211.8107,211.8954,12806.0
2017-08-01 10:15:00,225.33,225.42,224.85,225.31,11903.0,211.9612,212.0459,211.5097,211.9424,11903.0
2017-08-01 10:20:00,225.47,225.47,225.18,225.33,2461.0,212.0929,212.0929,211.8201,211.9612,2461.0
2017-08-01 10:25:00,225.44,225.47,224.75,225.05,3375.0,212.0647,212.0929,211.4156,211.6978,3375.0
2017-08-01 10:30:00,225.0,225.59,225.0,225.46,9144.0,211.6508,212.2058,211.6508,212.0835,9144.0
2017-08-01 10:35:00,225.59,226.17,225.57,226.15,6201.0,212.2058,212.7514,212.187,212.7326,6201.0
2017-08-01 10:40:00,226.08,226.28,226.01,226.28,500.0,212.6667,212.8548,212.6009,212.8548,500.0
2017-08-01 10:45:00,226.24,226.74,226.14,226.56,2300.0,212.8172,213.2876,212.7232,213.1182,2300.0
2017-08-01 10:50:00,226.47,226.93,225.83,225.93,13510.0,213.0336,213.4663,212.4315,212.5256,13510.0
2017-08-01 10:55:00,226.12,226.12,225.87,225.87,400.0,212.7043,212.7043,212.4692,212.4692,400.0
2017-08-01 11:00:00,226.03,226.03,225.0,225.33,4900.0,212.6197,212.6197,211.6508,211.9612,4900.0
2017-08-01 11:05:00,225.27,225.75,224.91,225.07,4500.0,211.9048,212.3563,211.5661,211.7166,4500.0
2017-08-01 11:10:00,225.15,225.21,224.47,224.7,6300.0,211.7919,211.8483,211.1522,211.3686,6300.0
2017-08-01 11:15:00,224.34,224.42,222.58,222.58,15487.0,211.0299,211.1052,209.3744,209.3744,15487.0
2017-08-01 11:20:00,222.55,222.83,216.35,220.34,123873.0,209.3461,209.6095,203.514,207.2673,123873.0
2017-08-01 11:25:00,220.5,220.69,219.36,219.44,36329.0,207.4178,207.5965,206.3454,206.4207,36329.0
2017-08-01 11:30:00,219.69,221.66,219.32,220.28,14774.0,206.6558,208.5089,206.3078,207.2108,14774.0
2017-08-01 11:35:00,220.53,220.55,220.0,220.35,7986.0,207.446,207.4648,206.9474,207.2767,7986.0
2017-08-01 11:40:00,220.33,220.33,219.0,219.15,23507.0,207.2579,207.2579,206.0068,206.1479,23507.0
2017-08-01 11:45:00,219.16,219.19,218.35,219.07,15342.0,206.1573,206.1855,205.3953,206.0726,15342.0
2017-08-01 11:50:00,218.99,220.06,218.89,219.04,6350.0,205.9974,207.0039,205.9033,206.0444,6350.0
2017-08-01 11:55:00,219.12,219.19,218.65,219.02,11399.0,206.1196,206.1855,205.6775,206.0256,11399.0
2017-08-01 12:00:00,219.01,219.16,218.57,218.91,6604.0,206.0162,206.1573,205.6023,205.9221,6604.0
2017-08-01 12:05:00,218.92,218.93,215.91,215.91,24139.0,205.9315,205.9409,203.1001,203.1001,24139.0
2017-08-01 12:10:00,215.98,216.0,212.5,212.92,43962.0,203.1659,203.1848,199.8924,200.2875,43962.0
2017-08-01 12:15:00,212.9,214.65,212.57,214.13,27849.0,200.2687,201.9149,199.9583,201.4257,27849.0
2017-08-01 12:20:00,214.26,216.21,214.26,215.31,33227.0,201.548,203.3823,201.548,202.5357,33227.0
2017-08-01 12:25:00,215.42,216.19,215.0,215.0,16141.0,202.6392,203.3635,202.2441,202.2441,16141.0
2017-08-01 12:30:00,215.0,215.42,214.63,214.83,24117.0,202.2441,202.6392,201.896,202.0842,24117.0
2017-08-01 12:35:00,214.97,215.04,214.11,214.72,19224.0,202.2159,202.2817,201.4069,201.9807,19224.0
2017-08-01 12:40:00,214.78,214.78,214.06,214.36,8130.0,202.0371,202.0371,201.3599,201.6421,8130.0
2017-08-01 12:45:00,214.26,214.26,212.12,213.28,22983.0,201.548,201.548,199.535,200.6261,22983.0
2017-08-01 12:50:00,213.43,213.48,212.63,212.81,17119.0,200.7672,200.8143,200.0147,200.184,17119.0
2017-08-01 12:55:00,212.79,213.56,212.79,213.26,7400.0,200.1652,200.8895,200.1652,200.6073,7400.0
2017-08-01 13:00:00,213.34,213.4,212.24,213.15,13874.0,200.6826,200.739,199.6478,200.5038,13874.0
2017-08-01 13:05:00,213.22,213.51,212.62,212.98,13386.0,200.5697,200.8425,200.0053,200.3439,13386.0
2017-08-01 13:10:00,213.05,213.3,212.66,212.77,11844.0,200.4098,200.6449,200.0429,200.1464,11844.0
2017-08-01 13:15:00,212.83,213.42,212.5,213.42,8541.0,200.2028,200.7578,199.8924,200.7578,8541.0
2017-08-01 13:20:00,213.31,214.06,213.3,213.53,10803.0,200.6544,201.3599,200.6449,200.8613,10803.0
2017-08-01 13:25:00,213.53,213.53,212.5,213.1,7645.0,200.8613,200.8613,199.8924,200.4568,7645.0
2017-08-01 13:30:00,213.22,213.46,212.74,212.99,10054.0,200.5697,200.7955,200.1182,200.3533,10054.0
2017-08-01 13:35:00,212.88,212.97,211.56,211.75,18612.0,200.2499,200.3345,199.0082,199.1869,18612.0
2017-08-01 13:40:00,211.56,211.81,211.0,211.4,13118.0,199.0082,199.2433,198.4814,198.8577,13118.0
2017-08-01 13:45:00,211.42,211.46,209.58,209.58,34257.0,198.8765,198.9141,197.1457,197.1457,34257.0
2017-08-01 13:50:00,209.72,210.64,208.75,210.47,38366.0,197.2773,198.1428,196.3649,197.9828,38366.0
2017-08-01 13:55:00,210.5,210.6,210.01,210.31,11095.0,198.0111,198.1051,197.5501,197.8323,11095.0
2017-08-01 14:00:00,210.37,210.53,209.76,210.53,22903.0,197.8888,198.0393,197.315,198.0393,22903.0
2017-08-01 14:05:00,210.44,210.46,208.3,208.52,28627.0,197.9546,197.9734,195.9416,196.1485,28627.0
2017-08-01 14:10:00,208.5,208.66,207.24,207.69,23030.0,196.1297,196.2802,194.9445,195.3678,23030.0
2017-08-01 14:15:00,207.8,207.8,205.62,205.91,34722.0,195.4713,195.4713,193.4206,193.6934,34722.0
2017-08-01 14:20:00,205.96,206.25,205.37,205.64,30391.0,193.7404,194.0132,193.1854,193.4394,30391.0
2017-08-01 14:25:00,205.66,206.15,205.2,205.75,23955.0,193.4582,193.9192,193.0255,193.5429,23955.0
2017-08-01 14:30:00,205.9,206.0,205.01,205.34,38896.0,193.684,193.7781,192.8468,193.1572,38896.0
2017-08-01 14:35:00,205.24,208.81,205.18,208.81,50988.0,193.0631,196.4213,193.0067,196.4213,50988.0
2017-08-01 14:40:00,208.7,210.06,208.65,210.0,46924.0,196.3179,197.5972,196.2708,197.5407,46924.0
2017-08-01 14:45:00,210.06,210.14,209.29,209.7,35187.0,197.5972,197.6724,196.8729,197.2585,35187.0
2017-08-01 14:50:00,209.71,210.97,209.45,210.85,36555.0,197.2679,198.4532,197.0234,198.3403,36555.0
2017-08-01 14:55:00,210.84,211.49,210.19,211.42,40430.0,198.3309,198.9423,197.7195,198.8765,40430.0
2017-08-01 15:00:00,211.48,211.92,209.7,210.26,43143.0,198.9329,199.3468,197.2585,197.7853,43143.0
2017-08-01 15:05:00,210.3,210.69,209.96,210.36,27798.0,197.8229,198.1898,197.5031,197.8794,27798.0
2017-08-01 15:10:00,210.31,210.47,210.09,210.36,23393.0,197.8323,197.9828,197.6254,197.8794,23393.0
2017-08-01 15:15:00,210.47,210.79,210.03,210.15,10775.0,197.9828,198.2839,197.569,197.6818,10775.0
2017-08-01 15:20:00,210.21,210.29,210.0,210.14,19595.0,197.7383,197.8135,197.5407,197.6724,19595.0
2017-08-01 15:25:00,210.12,210.23,210.02,210.19,23539.0,197.6536,197.7571,197.5595,197.7195,23539.0
2017-08-01 15:30:00,210.19,210.82,210.0,210.5,53052.0,197.7195,198.3121,197.5407,198.0111,53052.0
2017-08-01 15:35:00,210.38,211.31,210.25,211.0,32373.0,197.8982,198.773,197.7759,198.4814,32373.0
2017-08-01 15:40:00,210.96,211.44,210.67,211.15,31938.0,198.4438,198.8953,198.171,198.6225,31938.0
2017-08-01 15:45:00,211.17,211.6,210.99,211.48,29298.0,198.6413,199.0458,198.472,198.9329,29298.0
2017-08-01 15:50:00,211.48,212.2,211.4,211.81,48734.0,198.9329,199.6102,198.8577,199.2433,48734.0
2017-08-01 15:55:00,211.93,212.21,211.56,212.03,100311.0,199.3562,199.6196,199.0082,199.4503,100311.0
2017-08-02 09:30:00,209.31,211.99,209.31,211.43,15870.0,196.8917,199.4127,196.8917,198.8859,15870.0
2017-08-02 09:35:00,211.0,212.14,210.32,211.74,86661.0,198.4814,199.5538,197.8417,199.1775,86661.0
2017-08-02 09:40:00,211.52,214.2,211.36,213.4,26649.0,198.9706,201.4915,198.82,200.739,26649.0
2017-08-02 09:45:00,213.61,214.97,213.4,214.97,47655.0,200.9366,202.2159,200.739,202.2159,47655.0
2017-08-02 09:50:00,214.8,217.47,214.55,216.39,46923.0,202.056,204.5675,201.8208,203.5516,46923.0
2017-08-02 09:55:00,216.01,216.25,214.58,214.76,37332.0,203.1942,203.4199,201.849,202.0183,37332.0
2017-08-02 10:00:00,214.92,214.92,213.89,214.0,23175.0,202.1688,202.1688,201.1999,201.3034,23175.0
2017-08-02 10:05:00,214.01,214.69,214.0,214.43,28107.0,201.3128,201.9525,201.3034,201.7079,28107.0
2017-08-02 10:10:00,214.25,214.4,213.05,213.06,20245.0,201.5386,201.6797,200.4098,200.4192,20245.0
2017-08-02 10:15:00,212.9,213.82,212.9,212.91,18855.0,200.2687,201.1341,200.2687,200.2781,18855.0
2017-08-02 10:20:00,212.9,213.32,212.3,212.8,13045.0,200.2687,200.6638,199.7043,200.1746,13045.0
2017-08-02 10:25:00,212.22,212.69,211.02,211.59,33330.0,199.629,200.0711,198.5002,199.0364,33330.0
2017-08-02 10:30:00,211.5,212.29,211.37,212.04,8905.0,198.9517,199.6949,198.8295,199.4597,8905.0
2017-08-02 10:35:00,212.0,212.15,211.56,211.69,13540.0,199.4221,199.5632,199.0082,199.1305,13540.0
2017-08-02 10:40:00,211.81,212.03,211.36,211.5,47079.0,199.2433,199.4503,198.82,198.9517,47079.0
2017-08-02 10:45:00,211.28,211.7,211.27,211.53,7318.0,198.7448,199.1399,198.7354,198.98,7318.0
2017-08-02 10:50:00,211.48,211.6,211.28,211.34,13922.0,198.9329,199.0458,198.7448,198.8012,13922.0
2017-08-02 10:55:00,211.32,211.95,211.01,211.92,18814.0,198.7824,199.375,198.4908,199.3468,18814.0
2017-08-02 11:00:00,211.87,213.19,211.81,213.09,8835.0,199.2998,200.5415,199.2433,200.4474,8835.0
2017-08-02 11:05:00,212.96,213.91,211.85,213.28,71690.0,200.3251,201.2188,199.281,200.6261,71690.0
2017-08-02 11:10:00,213.51,213.75,213.0,213.55,26234.0,200.8425,201.0682,200.3627,200.8801,26234.0
2017-08-02 11:15:00,213.5,214.99,213.5,214.95,26846.0,200.8331,202.2347,200.8331,202.1971,26846.0
2017-08-02 11:20:00,215.1,217.36,215.06,217.35,18835.0,202.3382,204.4641,202.3005,204.4547,18835.0
2017-08-02 11:25:00,217.21,218.17,217.07,217.96,33541.0,204.323,205.226,204.1913,205.0285,33541.0
2017-08-02 11:30:00,217.78,217.78,215.0,215.49,32648.0,204.8591,204.8591,202.2441,202.705,32648.0
2017-08-02 11:35:00,215.46,215.81,215.1,215.27,11766.0,202.6768,203.006,202.3382,202.4981,11766.0
2017-08-02 11:40:00,215.22,215.76,215.03,215.48,21550.0,202.451,202.959,202.2723,202.6956,21550.0
2017-08-02 11:45:00,215.21,215.74,215.21,215.58,11043.0,202.4416,202.9402,202.4416,202.7897,11043.0
2017-08-02 11:50:00,215.5,215.51,215.13,215.27,6357.0,202.7144,202.7238,202.3664,202.4981,6357.0
2017-08-02 11:55:00,215.2,215.43,214.96,215.09,18129.0,202.4322,202.6486,202.2065,202.3287,18129.0
2017-08-02 12:00:00,215.09,215.36,214.85,215.06,11216.0,202.3287,202.5827,202.103,202.3005,11216.0
2017-08-02 12:05:00,215.02,215.99,214.92,215.37,19935.0,202.2629,203.1753,202.1688,202.5921,19935.0
2017-08-02 12:10:00,215.37,215.46,214.98,215.11,10100.0,202.5921,202.6768,202.2253,202.3476,10100.0
2017-08-02 12:15:00,215.17,215.39,215.0,215.24,3713.0,202.404,202.6109,202.2441,202.4698,3713.0
2017-08-02 12:20:00,215.25,215.39,214.85,214.99,10176.0,202.4793,202.6109,202.103,202.2347,10176.0
2017-08-02 12:25:00,214.91,214.91,214.29,214.29,5670.0,202.1594,202.1594,201.5762,201.5762,5670.0
2017-08-02 12:30:00,214.41,214.62,214.05,214.42,7400.0,201.6891,201.8866,201.3504,201.6985,7400.0
2017-08-02 12:35:00,214.39,214.54,214.28,214.54,2735.0,201.6703,201.8114,201.5668,201.8114,2735.0
2017-08-02 12:40:00,214.57,214.57,214.0,214.18,11914.0,201.8396,201.8396,201.3034,201.4727,11914.0
2017-08-02 12:45:00,214.02,214.31,213.81,214.09,7100.0,201.3222,201.595,201.1247,201.3881,7100.0
2017-08-02 12:50:00,214.11,214.31,213.68,214.08,3700.0,201.4069,201.595,201.0024,201.3787,3700.0
2017-08-02 12:55:00,213.96,214.65,213.93,214.48,8895.0,201.2658,201.9149,201.2376,201.7549,8895.0
2017-08-02 13:00:00,214.6,214.66,214.46,214.65,550.0,201.8678,201.9243,201.7361,201.9149,550.0
2017-08-02 13:05:00,214.61,215.64,214.61,215.55,7041.0,201.8772,202.8461,201.8772,202.7615,7041.0
2017-08-02 13:10:00,215.45,215.71,215.21,215.71,6000.0,202.6674,202.912,202.4416,202.912,6000.0
2017-08-02 13:15:00,215.8,215.81,215.47,215.54,5718.0,202.9966,203.006,202.6862,202.752,5718.0
2017-08-02 13:20:00,215.56,216.07,215.56,215.92,10121.0,202.7709,203.2506,202.7709,203.1095,10121.0
2017-08-02 13:25:00,215.81,216.67,215.58,216.37,7207.0,203.006,203.815,202.7897,203.5328,7207.0
2017-08-02 13:30:00,216.42,216.42,215.46,215.78,6474.0,203.5798,203.5798,202.6768,202.9778,6474.0
2017-08-02 13:35:00,215.63,216.01,215.59,215.87,5900.0,202.8367,203.1942,202.7991,203.0625,5900.0
2017-08-02 13:40:00,215.74,216.13,215.65,215.72,10900.0,202.9402,203.307,202.8555,202.9214,10900.0
2017-08-02 13:45:00,215.71,215.78,215.34,215.34,29822.0,202.912,202.9778,202.5639,202.5639,29822.0
2017-08-02 13:50:00,215.15,215.36,215.0,215.22,10099.0,202.3852,202.5827,202.2441,202.451,10099.0
2017-08-02 13:55:00,215.58,215.8,215.36,215.69,5000.0,202.7897,202.9966,202.5827,202.8931,5000.0
2017-08-02 14:00:00,215.73,216.15,215.6,215.99,3259.0,202.9308,203.3259,202.8085,203.1753,3259.0
2017-08-02 14:05:00,216.09,216.93,216.03,216.89,4432.0,203.2694,204.0596,203.213,204.022,4432.0
2017-08-02 14:10:00,217.01,217.01,216.63,216.74,4536.0,204.1348,204.1348,203.7774,203.8809,4536.0
2017-08-02 14:15:00,216.62,216.87,216.62,216.64,2353.0,203.768,204.0031,203.768,203.7868,2353.0
2017-08-02 14:20:00,216.7,217.86,216.7,217.48,6959.0,203.8432,204.9344,203.8432,204.5769,6959.0
2017-08-02 14:25:00,217.68,217.97,217.17,217.17,7533.0,204.7651,205.0379,204.2853,204.2853,7533.0
2017-08-02 14:30:00,217.07,217.63,217.07,217.27,11244.0,204.1913,204.718,204.1913,204.3794,11244.0
2017-08-02 14:35:00,217.07,217.48,216.49,216.7,12710.0,204.1913,204.5769,203.6457,203.8432,12710.0
2017-08-02 14:40:00,216.76,216.76,216.34,216.46,4381.0,203.8997,203.8997,203.5046,203.6175,4381.0
2017-08-02 14:45:00,216.46,216.72,216.36,216.66,5843.0,203.6175,203.862,203.5234,203.8056,5843.0
2017-08-02 14:50:00,216.67,216.79,216.42,216.5,9807.0,203.815,203.9279,203.5798,203.6551,9807.0
2017-08-02 14:55:00,216.51,216.93,216.28,216.58,11064.0,203.6645,204.0596,203.4481,203.7303,11064.0
2017-08-02 15:00:00,216.47,217.21,216.46,217.12,8300.0,203.6269,204.323,203.6175,204.2383,8300.0
2017-08-02 15:05:00,217.13,217.37,216.93,217.3,11065.0,204.2477,204.4735,204.0596,204.4076,11065.0
2017-08-02 15:10:00,217.28,217.45,217.05,217.12,15518.0,204.3888,204.5487,204.1725,204.2383,15518.0
2017-08-02 15:15:00,216.99,217.13,216.46,216.51,10747.0,204.116,204.2477,203.6175,203.6645,10747.0
2017-08-02 15:20:00,216.3,216.51,216.13,216.35,11200.0,203.467,203.6645,203.307,203.514,11200.0
2017-08-02 15:25:00,216.33,216.55,216.15,216.35,16243.0,203.4952,203.7021,203.3259,203.514,16243.0
2017-08-02 15:30:00,216.42,216.5,216.25,216.37,9058.0,203.5798,203.6551,203.4199,203.5328,9058.0
2017-08-02 15:35:00,216.35,216.52,216.33,216.48,15449.0,203.514,203.6739,203.4952,203.6363,15449.0
2017-08-02 15:40:00,216.46,216.49,215.79,215.79,25735.0,203.6175,203.6457,202.9872,202.9872,25735.0
2017-08-02 15:45:00,215.84,216.09,215.84,215.87,32226.0,203.0342,203.2694,203.0342,203.0625,32226.0
2017-08-02 15:50:00,215.9,215.95,215.54,215.54,33548.0,203.0907,203.1377,202.752,202.752,33548.0
2017-08-02 15:55:00,215.54,216.57,215.53,216.45,77119.0,202.752,203.7209,202.7426,203.6081,77119.0
2017-08-03 09:30:00,216.16,216.16,213.72,214.07,12696.0,203.3353,203.3353,201.04,201.3693,12696.0
2017-08-03 09:35:00,214.41,216.94,214.39,216.43,12170.0,201.6891,204.069,201.6703,203.5892,12170.0
2017-08-03 09:40:00,216.06,217.76,216.0,216.78,10386.0,203.2412,204.8403,203.1848,203.9185,10386.0
2017-08-03 09:45:00,216.41,217.6,216.39,216.97,13346.0,203.5704,204.6898,203.5516,204.0972,13346.0
2017-08-03 09:50:00,216.65,216.88,216.03,216.2,37092.0,203.7962,204.0125,203.213,203.3729,37092.0
2017-08-03 09:55:00,216.23,216.65,215.61,216.1,47022.0,203.4011,203.7962,202.8179,203.2788,47022.0
2017-08-03 10:00:00,215.77,216.19,215.72,215.99,10706.0,202.9684,203.3635,202.9214,203.1753,10706.0
2017-08-03 10:05:00,216.0,216.49,214.67,214.94,21900.0,203.1848,203.6457,201.9337,202.1876,21900.0
2017-08-03 10:10:00,214.99,215.57,214.97,215.49,3204.0,202.2347,202.7803,202.2159,202.705,3204.0
2017-08-03 10:15:00,215.39,216.16,215.39,215.8,18381.0,202.6109,203.3353,202.6109,202.9966,18381.0
2017-08-03 10:20:00,215.75,215.86,215.1,215.48,14002.0,202.9496,203.0531,202.3382,202.6956,14002.0
2017-08-03 10:25:00,215.61,215.82,215.51,215.66,1700.0,202.8179,203.0154,202.7238,202.8649,1700.0
2017-08-03 10:30:00,215.84,215.87,215.26,215.26,9645.0,203.0342,203.0625,202.4887,202.4887,9645.0
2017-08-03 10:35:00,215.45,215.74,215.36,215.36,2400.0,202.6674,202.9402,202.5827,202.5827,2400.0
2017-08-03 10:40:00,215.44,215.44,214.58,214.58,2820.0,202.658,202.658,201.849,201.849,2820.0
2017-08-03 10:45:00,214.44,214.61,214.11,214.2,13961.0,201.7173,201.8772,201.4069,201.4915,13961.0
2017-08-03 10:50:00,214.21,214.21,213.33,213.7,6250.0,201.501,201.501,200.6732,201.0212,6250.0
2017-08-03 10:55:00,213.63,214.2,213.51,214.07,4750.0,200.9554,201.4915,200.8425,201.3693,4750.0
2017-08-03 11:00:00,214.12,214.48,213.97,214.48,6939.0,201.4163,201.7549,201.2752,201.7549,6939.0
2017-08-03 11:05:00,214.45,214.58,214.29,214.29,4700.0,201.7267,201.849,201.5762,201.5762,4700.0
2017-08-03 11:10:00,214.42,214.43,213.66,213.66,3204.0,201.6985,201.7079,200.9836,200.9836,3204.0
2017-08-03 11:15:00,213.47,213.76,212.88,213.25,6685.0,200.8049,201.0777,200.2499,200.5979,6685.0
2017-08-03 11:20:00,213.25,213.58,213.16,213.16,1800.0,200.5979,200.9083,200.5133,200.5133,1800.0
2017-08-03 11:25:00,213.1,213.55,213.1,213.28,1570.0,200.4568,200.8801,200.4568,200.6261,1570.0
2017-08-03 11:30:00,213.3,213.33,212.2,212.37,11428.0,200.6449,200.6732,199.6102,199.7701,11428.0
2017-08-03 11:35:00,212.49,212.49,212.01,212.14,1711.0,199.883,199.883,199.4315,199.5538,1711.0
2017-08-03 11:40:00,212.09,212.34,212.0,212.11,12204.0,199.5067,199.7419,199.4221,199.5255,12204.0
2017-08-03 11:45:00,212.16,212.32,212.16,212.18,6500.0,199.5726,199.7231,199.5726,199.5914,6500.0
2017-08-03 11:50:00,212.23,212.3,212.02,212.21,4400.0,199.6384,199.7043,199.4409,199.6196,4400.0
2017-08-03 11:55:00,212.32,212.56,212.19,212.19,4557.0,199.7231,199.9488,199.6008,199.6008,4557.0
2017-08-03 12:00:00,212.16,212.17,211.27,211.56,7550.0,199.5726,199.582,198.7354,199.0082,7550.0
2017-08-03 12:05:00,211.66,211.9,211.56,211.74,2800.0,199.1022,199.328,199.0082,199.1775,2800.0
2017-08-03 12:10:00,212.02,212.02,211.73,211.88,5109.0,199.4409,199.4409,199.1681,199.3092,5109.0
2017-08-03 12:15:00,211.85,212.03,211.8,212.03,6433.0,199.281,199.4503,199.2339,199.4503,6433.0
2017-08-03 12:20:00,212.17,212.2,211.99,212.2,3500.0,199.582,199.6102,199.4127,199.6102,3500.0
2017-08-03 12:25:00,212.1,212.49,212.06,212.49,6265.0,199.5161,199.883,199.4785,199.883,6265.0
2017-08-03 12:30:00,212.37,212.89,212.37,212.88,3566.0,199.7701,200.2593,199.7701,200.2499,3566.0
2017-08-03 12:35:00,213.08,213.14,213.01,213.13,1320.0,200.438,200.4944,200.3722,200.485,1320.0
2017-08-03 12:40:00,212.95,213.2,212.95,213.09,2400.0,200.3157,200.5509,200.3157,200.4474,2400.0
2017-08-03 12:45:00,213.06,213.5,213.02,213.5,1900.0,200.4192,200.8331,200.3816,200.8331,1900.0
2017-08-03 12:50:00,213.49,213.49,213.24,213.28,2100.0,200.8237,200.8237,200.5885,200.6261,2100.0
2017-08-03 12:55:00,213.2,213.47,212.89,213.36,5507.0,200.5509,200.8049,200.2593,200.7014,5507.0
2017-08-03 13:00:00,213.26,213.47,213.24,213.35,600.0,200.6073,200.8049,200.5885,200.692,600.0
2017-08-03 13:05:00,213.23,213.34,213.18,213.21,1300.0,200.5791,200.6826,200.5321,200.5603,1300.0
2017-08-03 13:10:00,213.12,213.12,212.89,212.9,1000.0,200.4756,200.4756,200.2593,200.2687,1000.0
2017-08-03 13:15:00,212.9,213.1,212.89,213.1,1720.0,200.2687,200.4568,200.2593,200.4568,1720.0
2017-08-03 13:20:00,213.02,213.13,212.81,212.84,4350.0,200.3816,200.485,200.184,200.2122,4350.0
2017-08-03 13:25:00,212.7,212.88,212.69,212.69,900.0,200.0805,200.2499,200.0711,200.0711,900.0
2017-08-03 13:30:00,212.68,212.89,212.54,212.71,4739.0,200.0617,200.2593,199.93,200.09,4739.0
2017-08-03 13:35:00,212.78,212.93,212.76,212.76,3233.0,200.1558,200.2969,200.137,200.137,3233.0
2017-08-03 13:40:00,212.64,212.78,212.56,212.64,1226.0,200.0241,200.1558,199.9488,200.0241,1226.0
2017-08-03 13:45:00,212.65,212.9,212.46,212.75,5264.0,200.0335,200.2687,199.8548,200.1276,5264.0
2017-08-03 13:50:00,212.82,213.12,212.76,212.92,5330.0,200.1934,200.4756,200.137,200.2875,5330.0
2017-08-03 13:55:00,212.92,212.92,212.53,212.62,2600.0,200.2875,200.2875,199.9206,200.0053,2600.0
2017-08-03 14:00:00,212.69,212.99,212.35,212.47,6203.0,200.0711,200.3533,199.7513,199.8642,6203.0
2017-08-03 14:05:00,212.42,212.49,212.29,212.44,1800.0,199.8172,199.883,199.6949,199.836,1800.0
2017-08-03 14:10:00,212.42,212.51,212.34,212.45,1106.0,199.8172,199.9018,199.7419,199.8454,1106.0
2017-08-03 14:15:00,212.33,212.34,212.16,212.17,3557.0,199.7325,199.7419,199.5726,199.582,3557.0
2017-08-03 14:20:00,212.18,212.28,212.08,212.2,4619.0,199.5914,199.6855,199.4973,199.6102,4619.0
2017-08-03 14:25:00,212.16,212.18,211.95,212.06,4430.0,199.5726,199.5914,199.375,199.4785,4430.0
2017-08-03 14:30:00,212.1,212.1,211.83,211.83,3800.0,199.5161,199.5161,199.2622,199.2622,3800.0
2017-08-03 14:35:00,211.73,211.94,211.68,211.78,7284.0,199.1681,199.3656,199.1211,199.2151,7284.0
2017-08-03 14:40:00,211.8,212.18,211.8,211.98,4120.0,199.2339,199.5914,199.2339,199.4033,4120.0
2017-08-03 14:45:00,211.97,212.09,211.97,212.06,2308.0,199.3939,199.5067,199.3939,199.4785,2308.0
2017-08-03 14:50:00,212.0,212.14,211.97,212.04,2297.0,199.4221,199.5538,199.3939,199.4597,2297.0
2017-08-03 14:55:00,211.94,211.94,211.74,211.81,3152.0,199.3656,199.3656,199.1775,199.2433,3152.0
2017-08-03 15:00:00,211.82,211.9,211.75,211.75,3330.0,199.2528,199.328,199.1869,199.1869,3330.0
2017-08-03 15:05:00,211.8,211.81,211.37,211.37,4600.0,199.2339,199.2433,198.8295,198.8295,4600.0
2017-08-03 15:10:00,211.26,211.31,210.97,210.97,3447.0,198.726,198.773,198.4532,198.4532,3447.0
2017-08-03 15:15:00,211.0,211.29,210.97,211.23,6849.0,198.4814,198.7542,198.4532,198.6978,6849.0
2017-08-03 15:20:00,211.28,211.33,211.02,211.05,8700.0,198.7448,198.7918,198.5002,198.5284,8700.0
2017-08-03 15:25:00,211.1,211.21,211.06,211.2,6800.0,198.5755,198.6789,198.5378,198.6695,6800.0
2017-08-03 15:30:00,211.13,211.25,210.69,211.06,15862.0,198.6037,198.7166,198.1898,198.5378,15862.0
2017-08-03 15:35:00,211.09,211.09,210.84,210.99,6664.0,198.5661,198.5661,198.3309,198.472,6664.0
2017-08-03 15:40:00,211.0,211.03,210.54,210.54,16747.0,198.4814,198.5096,198.0487,198.0487,16747.0
2017-08-03 15:45:00,210.67,210.87,210.55,210.74,18389.0,198.171,198.3591,198.0581,198.2368,18389.0
2017-08-03 15:50:00,210.72,211.11,210.72,211.08,24391.0,198.218,198.5849,198.218,198.5567,24391.0
2017-08-03 15:55:00,211.06,211.16,210.6,210.81,41898.0,198.5378,198.6319,198.1051,198.3027,41898.0
2017-08-04 09:30:00,211.49,212.12,211.11,211.42,6717.0,198.9423,199.535,198.5849,198.8765,6717.0
2017-08-04 09:35:00,211.42,211.82,211.18,211.73,2714.0,198.8765,199.2528,198.6507,199.1681,2714.0
2017-08-04 09:40:00,211.44,211.9,211.29,211.81,7570.0,198.8953,199.328,198.7542,199.2433,7570.0
2017-08-04 09:45:00,211.79,212.7,211.79,212.55,6444.0,199.2245,200.0805,199.2245,199.9394,6444.0
2017-08-04 09:50:00,212.62,212.93,212.43,212.6,4911.0,200.0053,200.2969,199.8266,199.9865,4911.0
2017-08-04 09:55:00,212.63,212.7,211.55,211.92,19132.0,200.0147,200.0805,198.9988,199.3468,19132.0
2017-08-04 10:00:00,212.03,212.04,211.83,211.83,1800.0,199.4503,199.4597,199.2622,199.2622,1800.0
2017-08-04 10:05:00,212.0,212.0,211.11,211.21,12000.0,199.4221,199.4221,198.5849,198.6789,12000.0
2017-08-04 10:10:00,211.04,211.22,210.75,210.75,5322.0,198.519,198.6884,198.2462,198.2462,5322.0
2017-08-04 10:15:00,210.68,211.48,210.68,211.03,6942.0,198.1804,198.9329,198.1804,198.5096,6942.0
2017-08-04 10:20:00,211.0,211.12,210.86,210.9,7077.0,198.4814,198.5943,198.3497,198.3873,7077.0
2017-08-04 10:25:00,210.95,211.17,210.87,210.9,6063.0,198.4344,198.6413,198.3591,198.3873,6063.0
2017-08-04 10:30:00,211.03,211.93,210.93,211.66,14108.0,198.5096,199.3562,198.4156,199.1022,14108.0
2017-08-04 10:35:00,211.49,212.05,211.49,211.82,3381.0,198.9423,199.4691,198.9423,199.2528,3381.0
2017-08-04 10:40:00,212.05,212.05,211.88,212.0,1213.0,199.4691,199.4691,199.3092,199.4221,1213.0
2017-08-04 10:45:00,212.05,213.38,212.05,213.23,8077.0,199.4691,200.7202,199.4691,200.5791,8077.0
2017-08-04 10:50:00,213.25,213.45,212.69,212.76,2500.0,200.5979,200.786,200.0711,200.137,2500.0
2017-08-04 10:55:00,212.76,213.22,212.76,212.98,5037.0,200.137,200.5697,200.137,200.3439,5037.0
2017-08-04 11:00:00,213.23,213.83,213.23,213.65,5896.0,200.5791,201.1435,200.5791,200.9742,5896.0
2017-08-04 11:05:00,213.63,214.53,213.62,214.07,10884.0,200.9554,201.802,200.946,201.3693,10884.0
2017-08-04 11:10:00,214.04,214.15,213.66,214.03,3396.0,201.341,201.4445,200.9836,201.3316,3396.0
2017-08-04 11:15:00,213.99,214.19,213.98,214.08,1750.0,201.294,201.4821,201.2846,201.3787,1750.0
2017-08-04 11:20:00,213.96,214.0,213.67,213.93,5508.0,201.2658,201.3034,200.993,201.2376,5508.0
2017-08-04 11:25:00,214.12,214.12,213.58,213.61,5451.0,201.4163,201.4163,200.9083,200.9366,5451.0
2017-08-04 11:30:00,213.54,213.73,213.45,213.65,5700.0,200.8707,201.0494,200.786,200.9742,5700.0
2017-08-04 11:35:00,213.65,213.83,213.53,213.62,6568.0,200.9742,201.1435,200.8613,200.946,6568.0
2017-08-04 11:40:00,213.81,214.22,213.81,214.12,14078.0,201.1247,201.5104,201.1247,201.4163,14078.0
2017-08-04 11:45:00,214.04,214.08,213.89,213.97,8508.0,201.341,201.3787,201.1999,201.2752,8508.0
2017-08-04 11:50:00,214.13,214.24,214.04,214.06,2131.0,201.4257,201.5292,201.341,201.3599,2131.0
2017-08-04 11:55:00,214.03,214.12,213.81,213.92,7411.0,201.3316,201.4163,201.1247,201.2282,7411.0
2017-08-04 12:00:00,213.83,213.99,213.82,213.83,1000.0,201.1435,201.294,201.1341,201.1435,1000.0
2017-08-04 12:05:00,213.94,213.97,213.76,213.89,5679.0,201.247,201.2752,201.0777,201.1999,5679.0
2017-08-04 12:10:00,213.64,213.64,213.28,213.28,800.0,200.9648,200.9648,200.6261,200.6261,800.0
2017-08-04 12:15:00,213.39,213.39,213.13,213.13,1300.0,200.7296,200.7296,200.485,200.485,1300.0
2017-08-04 12:20:00,213.22,213.22,212.63,212.67,8900.0,200.5697,200.5697,200.0147,200.0523,8900.0
2017-08-04 12:25:00,212.73,213.26,212.65,213.26,13584.0,200.1088,200.6073,200.0335,200.6073,13584.0
2017-08-04 12:30:00,213.23,213.26,212.82,213.11,5100.0,200.5791,200.6073,200.1934,200.4662,5100.0
2017-08-04 12:35:00,213.18,213.31,213.15,213.17,4718.0,200.5321,200.6544,200.5038,200.5227,4718.0
2017-08-04 12:40:00,213.04,213.04,212.83,212.95,3350.0,200.4004,200.4004,200.2028,200.3157,3350.0
2017-08-04 12:45:00,212.84,213.0,212.74,213.0,5885.0,200.2122,200.3627,200.1182,200.3627,5885.0
2017-08-04 12:50:00,212.98,213.14,212.98,213.08,3050.0,200.3439,200.4944,200.3439,200.438,3050.0
2017-08-04 12:55:00,213.09,213.11,212.9,213.02,4179.0,200.4474,200.4662,200.2687,200.3816,4179.0
2017-08-04 13:00:00,212.99,213.21,212.99,213.21,4447.0,200.3533,200.5603,200.3533,200.5603,4447.0
2017-08-04 13:05:00,213.18,213.28,213.16,213.26,2865.0,200.5321,200.6261,200.5133,200.6073,2865.0
2017-08-04 13:10:00,213.18,213.19,212.98,213.03,2367.0,200.5321,200.5415,200.3439,200.391,2367.0
2017-08-04 13:15:00,213.24,213.25,213.03,213.03,1732.0,200.5885,200.5979,200.391,200.391,1732.0
2017-08-04 13:20:00,213.03,213.24,212.96,213.12,1608.0,200.391,200.5885,200.3251,200.4756,1608.0
2017-08-04 13:25:00,213.03,213.08,212.88,212.88,2800.0,200.391,200.438,200.2499,200.2499,2800.0
2017-08-04 13:30:00,213.04,213.04,212.91,212.91,300.0,200.4004,200.4004,200.2781,200.2781,300.0
2017-08-04 13:35:00,212.97,213.02,212.71,212.95,3004.0,200.3345,200.3816,200.09,200.3157,3004.0
2017-08-04 13:40:00,212.95,212.96,212.94,212.94,700.0,200.3157,200.3251,200.3063,200.3063,700.0
2017-08-04 13:45:00,212.94,213.01,212.91,212.96,4257.0,200.3063,200.3722,200.2781,200.3251,4257.0
2017-08-04 13:50:00,212.98,212.98,212.85,212.85,931.0,200.3439,200.3439,200.2216,200.2216,931.0
2017-08-04 13:55:00,212.89,212.94,212.82,212.82,3464.0,200.2593,200.3063,200.1934,200.1934,3464.0
2017-08-04 14:00:00,212.94,212.98,212.86,212.87,1956.0,200.3063,200.3439,200.2311,200.2405,1956.0
2017-08-04 14:05:00,212.93,213.09,212.89,213.09,7083.0,200.2969,200.4474,200.2593,200.4474,7083.0
2017-08-04 14:10:00,212.97,213.29,212.97,213.22,3051.0,200.3345,200.6355,200.3345,200.5697,3051.0
2017-08-04 14:15:00,213.24,214.26,213.24,213.96,5276.0,200.5885,201.548,200.5885,201.2658,5276.0
2017-08-04 14:20:00,213.96,214.11,213.96,213.98,2885.0,201.2658,201.4069,201.2658,201.2846,2885.0
2017-08-04 14:25:00,214.1,214.17,213.38,213.68,9813.0,201.3975,201.4633,200.7202,201.0024,9813.0
2017-08-04 14:30:00,213.52,213.81,213.52,213.55,300.0,200.8519,201.1247,200.8519,200.8801,300.0
2017-08-04 14:35:00,213.73,213.88,213.68,213.81,3681.0,201.0494,201.1905,201.0024,201.1247,3681.0
2017-08-04 14:40:00,213.78,214.03,213.74,213.9,4854.0,201.0965,201.3316,201.0588,201.2093,4854.0
2017-08-04 14:45:00,213.97,213.97,213.69,213.74,5262.0,201.2752,201.2752,201.0118,201.0588,5262.0
2017-08-04 14:50:00,213.7,213.7,213.59,213.64,1100.0,201.0212,201.0212,200.9177,200.9648,1100.0
2017-08-04 14:55:00,213.64,213.86,213.64,213.86,5927.0,200.9648,201.1717,200.9648,201.1717,5927.0
2017-08-04 15:00:00,213.87,214.08,213.82,213.92,2806.0,201.1811,201.3787,201.1341,201.2282,2806.0
2017-08-04 15:05:00,213.93,213.95,213.85,213.91,3757.0,201.2376,201.2564,201.1623,201.2188,3757.0
2017-08-04 15:10:00,213.97,214.08,213.94,214.08,3058.0,201.2752,201.3787,201.247,201.3787,3058.0
2017-08-04 15:15:00,214.02,214.08,213.96,213.96,4621.0,201.3222,201.3787,201.2658,201.2658,4621.0
2017-08-04 15:20:00,213.95,214.08,213.91,214.08,2772.0,201.2564,201.3787,201.2188,201.3787,2772.0
2017-08-04 15:25:00,214.03,214.05,213.97,214.0,4281.0,201.3316,201.3504,201.2752,201.3034,4281.0
2017-08-04 15:30:00,213.98,214.25,213.96,214.25,5850.0,201.2846,201.5386,201.2658,201.5386,5850.0
2017-08-04 15:35:00,214.31,214.4,214.23,214.23,5410.0,201.595,201.6797,201.5198,201.5198,5410.0
2017-08-04 15:40:00,214.22,214.29,213.91,213.92,7899.0,201.5104,201.5762,201.2188,201.2282,7899.0
2017-08-04 15:45:00,213.91,214.0,213.82,213.82,6240.0,201.2188,201.3034,201.1341,201.1341,6240.0
2017-08-04 15:50:00,213.9,214.02,213.84,214.02,14212.0,201.2093,201.3222,201.1529,201.3222,14212.0
2017-08-04 15:55:00,214.04,214.55,214.01,214.5,30305.0,201.341,201.8208,201.3128,201.7737,30305.0
2017-08-07 09:30:00,214.21,216.37,214.04,216.37,8714.0,201.501,203.5328,201.341,203.5328,8714.0
2017-08-07 09:35:00,216.36,216.91,215.36,216.16,6099.0,203.5234,204.0408,202.5827,203.3353,6099.0
2017-08-07 09:40:00,215.95,216.17,215.8,216.16,1500.0,203.1377,203.3447,202.9966,203.3353,1500.0
2017-08-07 09:45:00,215.96,216.15,215.34,215.87,2883.0,203.1471,203.3259,202.5639,203.0625,2883.0
2017-08-07 09:50:00,215.75,216.25,215.65,215.92,2900.0,202.9496,203.4199,202.8555,203.1095,2900.0
2017-08-07 09:55:00,216.23,216.27,215.98,215.98,1400.0,203.4011,203.4387,203.1659,203.1659,1400.0
2017-08-07 10:00:00,216.02,216.3,215.65,215.93,9400.0,203.2036,203.467,202.8555,203.1189,9400.0
2017-08-07 10:05:00,215.61,215.62,214.49,214.49,4212.0,202.8179,202.8273,201.7643,201.7643,4212.0
2017-08-07 10:10:00,214.47,215.41,214.47,215.17,1967.0,201.7455,202.6298,201.7455,202.404,1967.0
2017-08-07 10:15:00,215.15,215.15,214.69,214.69,4000.0,202.3852,202.3852,201.9525,201.9525,4000.0
2017-08-07 10:20:00,214.72,214.73,214.26,214.26,2700.0,201.9807,201.9901,201.548,201.548,2700.0
2017-08-07 10:25:00,214.23,214.35,214.2,214.34,695.0,201.5198,201.6326,201.4915,201.6232,695.0
2017-08-07 10:30:00,214.34,214.86,214.33,214.76,3907.0,201.6232,202.1124,201.6138,202.0183,3907.0
2017-08-07 10:35:00,214.78,214.9,214.59,214.64,4000.0,202.0371,202.15,201.8584,201.9054,4000.0
2017-08-07 10:40:00,214.74,215.18,214.74,215.02,3538.0,201.9995,202.4134,201.9995,202.2629,3538.0
2017-08-07 10:45:00,215.21,215.64,215.21,215.39,1400.0,202.4416,202.8461,202.4416,202.6109,1400.0
2017-08-07 10:50:00,215.39,215.39,215.19,215.32,2150.0,202.6109,202.6109,202.4228,202.5451,2150.0
2017-08-07 10:55:00,215.34,215.88,215.34,215.88,5550.0,202.5639,203.0719,202.5639,203.0719,5550.0
2017-08-07 11:00:00,216.04,216.35,215.93,216.32,8857.0,203.2224,203.514,203.1189,203.4858,8857.0
2017-08-07 11:05:00,216.24,216.33,216.07,216.14,6501.0,203.4105,203.4952,203.2506,203.3164,6501.0
2017-08-07 11:10:00,215.89,216.12,215.82,215.93,2402.0,203.0813,203.2976,203.0154,203.1189,2402.0
2017-08-07 11:15:00,215.92,216.16,215.76,215.76,3944.0,203.1095,203.3353,202.959,202.959,3944.0
2017-08-07 11:20:00,215.87,216.0,215.77,216.0,1000.0,203.0625,203.1848,202.9684,203.1848,1000.0
2017-08-07 11:25:00,215.97,215.97,215.84,215.89,2663.0,203.1565,203.1565,203.0342,203.0813,2663.0
2017-08-07 11:30:00,215.9,216.07,215.9,216.07,11300.0,203.0907,203.2506,203.0907,203.2506,11300.0
2017-08-07 11:35:00,216.06,216.26,215.93,216.01,4300.0,203.2412,203.4293,203.1189,203.1942,4300.0
2017-08-07 11:40:00,216.0,216.1,215.81,215.81,2700.0,203.1848,203.2788,203.006,203.006,2700.0
2017-08-07 11:45:00,215.81,215.81,215.56,215.64,1425.0,203.006,203.006,202.7709,202.8461,1425.0
2017-08-07 11:50:00,215.6,215.73,215.37,215.38,4264.0,202.8085,202.9308,202.5921,202.6015,4264.0
2017-08-07 11:55:00,215.47,215.72,215.44,215.59,4100.0,202.6862,202.9214,202.658,202.7991,4100.0
2017-08-07 12:00:00,215.58,215.74,215.5,215.74,685.0,202.7897,202.9402,202.7144,202.9402,685.0
2017-08-07 12:05:00,215.54,215.64,215.4,215.4,4175.0,202.752,202.8461,202.6204,202.6204,4175.0
2017-08-07 12:10:00,215.38,215.47,215.34,215.34,1100.0,202.6015,202.6862,202.5639,202.5639,1100.0
2017-08-07 12:15:00,215.37,215.43,215.13,215.13,1750.0,202.5921,202.6486,202.3664,202.3664,1750.0
2017-08-07 12:20:00,215.12,215.12,215.07,215.07,300.0,202.357,202.357,202.3099,202.3099,300.0
2017-08-07 12:25:00,215.13,215.13,215.12,215.13,100.0,202.3664,202.3664,202.357,202.3664,100.0
2017-08-07 12:30:00,215.21,215.21,215.05,215.05,805.0,202.4416,202.4416,202.2911,202.2911,805.0
2017-08-07 12:35:00,215.0,215.0,214.68,214.74,3713.0,202.2441,202.2441,201.9431,201.9995,3713.0
2017-08-07 12:40:00,214.76,215.07,214.76,214.93,1000.0,202.0183,202.3099,202.0183,202.1782,1000.0
2017-08-07 12:45:00,215.08,215.16,214.9,214.96,600.0,202.3193,202.3946,202.15,202.2065,600.0
2017-08-07 12:50:00,214.9,215.12,214.9,215.01,1450.0,202.15,202.357,202.15,202.2535,1450.0
2017-08-07 12:55:00,214.99,215.27,214.99,215.17,1742.0,202.2347,202.4981,202.2347,202.404,1742.0
2017-08-07 13:00:00,215.39,215.39,215.14,215.14,1300.0,202.6109,202.6109,202.3758,202.3758,1300.0
2017-08-07 13:05:00,215.11,215.36,215.0,215.32,5312.0,202.3476,202.5827,202.2441,202.5451,5312.0
2017-08-07 13:10:00,215.14,215.34,215.08,215.34,1200.0,202.3758,202.5639,202.3193,202.5639,1200.0
2017-08-07 13:15:00,215.25,215.34,215.12,215.12,700.0,202.4793,202.5639,202.357,202.357,700.0
2017-08-07 13:20:00,215.07,215.28,215.07,215.25,2481.0,202.3099,202.5075,202.3099,202.4793,2481.0
2017-08-07 13:25:00,215.15,215.15,215.0,215.09,2000.0,202.3852,202.3852,202.2441,202.3287,2000.0
2017-08-07 13:30:00,215.01,215.17,215.0,215.0,700.0,202.2535,202.404,202.2441,202.2441,700.0
2017-08-07 13:35:00,215.09,215.2,214.97,215.2,2803.0,202.3287,202.4322,202.2159,202.4322,2803.0
2017-08-07 13:40:00,215.24,215.27,215.2,215.27,300.0,202.4698,202.4981,202.4322,202.4981,300.0
2017-08-07 13:45:00,215.2,215.4,215.13,215.32,4018.0,202.4322,202.6204,202.3664,202.5451,4018.0
2017-08-07 13:50:00,215.28,215.31,215.07,215.14,2550.0,202.5075,202.5357,202.3099,202.3758,2550.0
2017-08-07 13:55:00,215.29,215.29,214.77,214.77,6900.0,202.5169,202.5169,202.0277,202.0277,6900.0
2017-08-07 14:00:00,215.01,215.01,214.42,214.49,4930.0,202.2535,202.2535,201.6985,201.7643,4930.0
2017-08-07 14:05:00,214.43,214.43,214.27,214.27,1500.0,201.7079,201.7079,201.5574,201.5574,1500.0
2017-08-07 14:10:00,214.21,214.48,214.21,214.48,1650.0,201.501,201.7549,201.501,201.7549,1650.0
2017-08-07 14:15:00,214.25,214.76,214.25,214.71,5766.0,201.5386,202.0183,201.5386,201.9713,5766.0
2017-08-07 14:20:00,214.78,214.98,214.67,214.89,2617.0,202.0371,202.2253,201.9337,202.1406,2617.0
2017-08-07 14:25:00,214.95,215.14,214.89,214.98,3100.0,202.1971,202.3758,202.1406,202.2253,3100.0
2017-08-07 14:30:00,215.06,215.14,214.88,214.88,1100.0,202.3005,202.3758,202.1312,202.1312,1100.0
2017-08-07 14:35:00,214.98,214.98,214.89,214.98,600.0,202.2253,202.2253,202.1406,202.2253,600.0
2017-08-07 14:40:00,214.87,215.08,214.86,214.99,4415.0,202.1218,202.3193,202.1124,202.2347,4415.0
2017-08-07 14:45:00,214.88,214.96,214.84,214.86,1796.0,202.1312,202.2065,202.0936,202.1124,1796.0
2017-08-07 14:50:00,215.0,215.02,214.86,215.0,4003.0,202.2441,202.2629,202.1124,202.2441,4003.0
2017-08-07 14:55:00,215.03,215.14,214.93,215.07,23883.0,202.2723,202.3758,202.1782,202.3099,23883.0
2017-08-07 15:00:00,215.15,215.25,215.05,215.15,3401.0,202.3852,202.4793,202.2911,202.3852,3401.0
2017-08-07 15:05:00,215.15,215.29,215.0,215.0,8493.0,202.3852,202.5169,202.2441,202.2441,8493.0
2017-08-07 15:10:00,215.04,215.09,215.0,215.06,5200.0,202.2817,202.3287,202.2441,202.3005,5200.0
2017-08-07 15:15:00,215.06,215.16,215.01,215.01,4810.0,202.3005,202.3946,202.2535,202.2535,4810.0
2017-08-07 15:20:00,215.06,215.12,215.0,215.05,5389.0,202.3005,202.357,202.2441,202.2911,5389.0
2017-08-07 15:25:00,215.0,215.1,214.99,215.05,1975.0,202.2441,202.3382,202.2347,202.2911,1975.0
2017-08-07 15:30:00,215.05,215.28,215.05,215.11,2558.0,202.2911,202.5075,202.2911,202.3476,2558.0
2017-08-07 15:35:00,215.07,215.12,214.68,214.84,4084.0,202.3099,202.357,201.9431,202.0936,4084.0
2017-08-07 15:40:00,214.85,214.87,214.71,214.71,3678.0,202.103,202.1218,201.9713,201.9713,3678.0
2017-08-07 15:45:00,214.75,214.75,214.37,214.39,5635.0,202.0089,202.0089,201.6515,201.6703,5635.0
2017-08-07 15:50:00,214.38,214.39,213.67,213.67,27168.0,201.6609,201.6703,200.993,200.993,27168.0
2017-08-07 15:55:00,213.82,214.01,213.71,214.01,32810.0,201.1341,201.3128,201.0306,201.3128,32810.0
2017-08-08 09:30:00,213.25,213.71,213.06,213.47,6017.0,200.5979,201.0306,200.4192,200.8049,6017.0
2017-08-08 09:35:00,213.7,213.99,213.43,213.96,1401.0,201.0212,201.294,200.7672,201.2658,1401.0
2017-08-08 09:40:00,213.79,214.27,213.7,214.17,5150.0,201.1059,201.5574,201.0212,201.4633,5150.0
2017-08-08 09:45:00,214.28,214.33,213.77,214.07,2800.0,201.5668,201.6138,201.0871,201.3693,2800.0
2017-08-08 09:50:00,213.69,214.06,213.26,213.28,9700.0,201.0118,201.3599,200.6073,200.6261,9700.0
2017-08-08 09:55:00,213.15,213.44,213.08,213.22,960.0,200.5038,200.7766,200.438,200.5697,960.0
2017-08-08 10:00:00,213.19,213.19,212.05,212.31,8428.0,200.5415,200.5415,199.4691,199.7137,8428.0
2017-08-08 10:05:00,212.28,212.28,211.91,211.91,1900.0,199.6855,199.6855,199.3374,199.3374,1900.0
2017-08-08 10:10:00,211.88,211.99,211.25,211.85,6200.0,199.3092,199.4127,198.7166,199.281,6200.0
2017-08-08 10:15:00,211.87,212.09,211.42,211.83,11800.0,199.2998,199.5067,198.8765,199.2622,11800.0
2017-08-08 10:20:00,212.03,212.1,211.85,211.97,1620.0,199.4503,199.5161,199.281,199.3939,1620.0
2017-08-08 10:25:00,211.98,212.17,211.77,211.77,6201.0,199.4033,199.582,199.2057,199.2057,6201.0
2017-08-08 10:30:00,211.76,211.94,211.42,211.45,5077.0,199.1963,199.3656,198.8765,198.9047,5077.0
2017-08-08 10:35:00,211.51,211.68,211.38,211.49,5416.0,198.9611,199.1211,198.8389,198.9423,5416.0
2017-08-08 10:40:00,211.47,211.57,211.35,211.48,4000.0,198.9235,199.0176,198.8106,198.9329,4000.0
2017-08-08 10:45:00,211.47,211.58,210.94,210.94,9700.0,198.9235,199.027,198.425,198.425,9700.0
2017-08-08 10:50:00,210.85,211.53,210.81,211.53,6191.0,198.3403,198.98,198.3027,198.98,6191.0
2017-08-08 10:55:00,211.39,211.77,211.26,211.77,3700.0,198.8483,199.2057,198.726,199.2057,3700.0
2017-08-08 11:00:00,211.76,211.76,211.59,211.73,1600.0,199.1963,199.1963,199.0364,199.1681,1600.0
2017-08-08 11:05:00,211.73,212.13,211.69,211.69,3300.0,199.1681,199.5444,199.1305,199.1305,3300.0
2017-08-08 11:10:00,211.93,212.03,211.76,211.96,2500.0,199.3562,199.4503,199.1963,199.3844,2500.0
2017-08-08 11:15:00,212.07,212.4,212.01,212.13,3050.0,199.4879,199.7983,199.4315,199.5444,3050.0
2017-08-08 11:20:00,212.19,212.19,211.79,212.06,4044.0,199.6008,199.6008,199.2245,199.4785,4044.0
2017-08-08 11:25:00,212.08,212.3,211.96,211.96,4165.0,199.4973,199.7043,199.3844,199.3844,4165.0
2017-08-08 11:30:00,212.09,212.29,212.07,212.11,2407.0,199.5067,199.6949,199.4879,199.5255,2407.0
2017-08-08 11:35:00,211.9,211.9,211.31,211.31,1800.0,199.328,199.328,198.773,198.773,1800.0
2017-08-08 11:40:00,211.27,211.73,211.27,211.73,1205.0,198.7354,199.1681,198.7354,199.1681,1205.0
2017-08-08 11:45:00,211.78,211.88,211.54,211.7,2100.0,199.2151,199.3092,198.9894,199.1399,2100.0
2017-08-08 11:50:00,211.57,211.63,211.16,211.63,5198.0,199.0176,199.074,198.6319,199.074,5198.0
2017-08-08 11:55:00,211.32,211.66,211.11,211.66,9347.0,198.7824,199.1022,198.5849,199.1022,9347.0
2017-08-08 12:00:00,211.72,211.8,211.6,211.79,5377.0,199.1587,199.2339,199.0458,199.2245,5377.0
2017-08-08 12:05:00,211.69,212.08,211.68,211.99,6444.0,199.1305,199.4973,199.1211,199.4127,6444.0
2017-08-08 12:10:00,211.85,211.98,211.85,211.85,2375.0,199.281,199.4033,199.281,199.281,2375.0
2017-08-08 12:15:00,211.91,212.08,211.81,211.81,4783.0,199.3374,199.4973,199.2433,199.2433,4783.0
2017-08-08 12:20:00,211.8,211.96,211.8,211.96,346.0,199.2339,199.3844,199.2339,199.3844,346.0
2017-08-08 12:25:00,211.98,212.04,211.75,211.84,1950.0,199.4033,199.4597,199.1869,199.2716,1950.0
2017-08-08 12:30:00,211.88,211.88,211.87,211.88,100.0,199.3092,199.3092,199.2998,199.3092,100.0
2017-08-08 12:35:00,211.92,211.92,211.52,211.52,1411.0,199.3468,199.3468,198.9706,198.9706,1411.0
2017-08-08 12:40:00,211.47,211.47,211.35,211.36,300.0,198.9235,198.9235,198.8106,198.82,300.0
2017-08-08 12:45:00,211.44,211.45,211.12,211.21,1100.0,198.8953,198.9047,198.5943,198.6789,1100.0
2017-08-08 12:50:00,211.26,211.26,210.92,210.93,2595.0,198.726,198.726,198.4062,198.4156,2595.0
2017-08-08 12:55:00,210.98,211.07,210.62,210.82,6466.0,198.4626,198.5473,198.1239,198.3121,6466.0
2017-08-08 13:00:00,210.89,210.95,210.83,210.83,900.0,198.3779,198.4344,198.3215,198.3215,900.0
2017-08-08 13:05:00,210.85,211.19,210.74,211.19,2500.0,198.3403,198.6601,198.2368,198.6601,2500.0
2017-08-08 13:10:00,211.23,211.3,211.19,211.3,1100.0,198.6978,198.7636,198.6601,198.7636,1100.0
2017-08-08 13:15:00,211.3,211.45,211.3,211.33,600.0,198.7636,198.9047,198.7636,198.7918,600.0
2017-08-08 13:20:00,211.45,211.95,211.45,211.95,7729.0,198.9047,199.375,198.9047,199.375,7729.0
2017-08-08 13:25:00,211.94,212.01,211.57,211.57,9862.0,199.3656,199.4315,199.0176,199.0176,9862.0
2017-08-08 13:30:00,211.5,211.7,211.37,211.7,2900.0,198.9517,199.1399,198.8295,199.1399,2900.0
2017-08-08 13:35:00,211.7,211.74,211.6,211.64,1400.0,199.1399,199.1775,199.0458,199.0834,1400.0
2017-08-08 13:40:00,211.66,211.85,211.66,211.8,3100.0,199.1022,199.281,199.1022,199.2339,3100.0
2017-08-08 13:45:00,211.78,211.92,211.7,211.91,2593.0,199.2151,199.3468,199.1399,199.3374,2593.0
2017-08-08 13:50:00,211.94,212.06,211.66,211.7,4363.0,199.3656,199.4785,199.1022,199.1399,4363.0
2017-08-08 13:55:00,211.61,211.72,211.5,211.5,2101.0,199.0552,199.1587,198.9517,198.9517,2101.0
2017-08-08 14:00:00,211.48,211.48,211.31,211.34,910.0,198.9329,198.9329,198.773,198.8012,910.0
2017-08-08 14:05:00,211.33,211.33,211.12,211.21,3012.0,198.7918,198.7918,198.5943,198.6789,3012.0
2017-08-08 14:10:00,211.31,211.32,211.31,211.31,100.0,198.773,198.7824,198.773,198.773,100.0
2017-08-08 14:15:00,211.37,211.61,211.36,211.59,2400.0,198.8295,199.0552,198.82,199.0364,2400.0
2017-08-08 14:20:00,211.64,211.85,211.62,211.85,1283.0,199.0834,199.281,199.0646,199.281,1283.0
2017-08-08 14:25:00,211.86,211.87,211.63,211.83,7001.0,199.2904,199.2998,199.074,199.2622,7001.0
2017-08-08 14:30:00,211.98,211.98,211.92,211.92,300.0,199.4033,199.4033,199.3468,199.3468,300.0
2017-08-08 14:35:00,211.92,211.95,211.58,211.69,4600.0,199.3468,199.375,199.027,199.1305,4600.0
2017-08-08 14:40:00,211.77,211.77,211.4,211.52,2271.0,199.2057,199.2057,198.8577,198.9706,2271.0
2017-08-08 14:45:00,211.63,211.72,211.23,211.24,2600.0,199.074,199.1587,198.6978,198.7072,2600.0
2017-08-08 14:50:00,211.28,211.28,211.19,211.19,900.0,198.7448,198.7448,198.6601,198.6601,900.0
2017-08-08 14:55:00,211.18,211.85,211.18,211.46,4200.0,198.6507,199.281,198.6507,198.9141,4200.0
2017-08-08 15:00:00,211.56,211.57,211.03,211.03,2567.0,199.0082,199.0176,198.5096,198.5096,2567.0
2017-08-08 15:05:00,211.01,211.16,210.98,210.98,1609.0,198.4908,198.6319,198.4626,198.4626,1609.0
2017-08-08 15:10:00,210.93,210.95,210.65,210.86,4635.0,198.4156,198.4344,198.1522,198.3497,4635.0
2017-08-08 15:15:00,210.89,210.89,210.62,210.65,2505.0,198.3779,198.3779,198.1239,198.1522,2505.0
2017-08-08 15:20:00,210.62,210.82,210.48,210.72,6776.0,198.1239,198.3121,197.9923,198.218,6776.0
2017-08-08 15:25:00,210.63,210.67,210.16,210.37,5775.0,198.1334,198.171,197.6912,197.8888,5775.0
2017-08-08 15:30:00,210.27,210.42,209.96,210.27,11150.0,197.7947,197.9358,197.5031,197.7947,11150.0
2017-08-08 15:35:00,210.22,210.22,209.63,209.63,20087.0,197.7477,197.7477,197.1927,197.1927,20087.0
2017-08-08 15:40:00,209.72,209.75,209.48,209.48,18327.0,197.2773,197.3056,197.0516,197.0516,18327.0
2017-08-08 15:45:00,209.56,209.84,209.55,209.73,11741.0,197.1268,197.3902,197.1174,197.2868,11741.0
2017-08-08 15:50:00,209.71,209.72,209.36,209.37,27525.0,197.2679,197.2773,196.9387,196.9481,27525.0
2017-08-08 15:55:00,209.43,209.96,209.39,209.87,34509.0,197.0046,197.5031,196.9669,197.4184,34509.0
2017-08-09 09:30:00,209.85,211.01,209.58,211.01,25173.0,197.3996,198.4908,197.1457,198.4908,25173.0
2017-08-09 09:35:00,211.08,211.48,210.04,210.14,2849.0,198.5567,198.9329,197.5784,197.6724,2849.0
2017-08-09 09:40:00,210.26,210.75,210.06,210.61,28320.0,197.7853,198.2462,197.5972,198.1145,28320.0
2017-08-09 09:45:00,210.65,210.65,210.23,210.57,10080.0,198.1522,198.1522,197.7571,198.0769,10080.0
2017-08-09 09:50:00,210.47,210.91,210.28,210.51,4633.0,197.9828,198.3967,197.8041,198.0205,4633.0
2017-08-09 09:55:00,210.48,210.62,210.13,210.62,3727.0,197.9923,198.1239,197.663,198.1239,3727.0
2017-08-09 10:00:00,210.3,210.5,210.06,210.34,6863.0,197.8229,198.0111,197.5972,197.8606,6863.0
2017-08-09 10:05:00,210.1,210.75,210.1,210.68,19842.0,197.6348,198.2462,197.6348,198.1804,19842.0
2017-08-09 10:10:00,210.56,211.52,210.56,211.13,4202.0,198.0675,198.9706,198.0675,198.6037,4202.0
2017-08-09 10:15:00,211.38,211.55,210.99,210.99,5863.0,198.8389,198.9988,198.472,198.472,5863.0
2017-08-09 10:20:00,211.0,211.48,210.85,211.1,31300.0,198.4814,198.9329,198.3403,198.5755,31300.0
2017-08-09 10:25:00,211.16,211.41,210.89,211.27,3025.0,198.6319,198.8671,198.3779,198.7354,3025.0
2017-08-09 10:30:00,211.22,211.79,210.97,211.79,6035.0,198.6884,199.2245,198.4532,199.2245,6035.0
2017-08-09 10:35:00,211.62,211.62,210.97,211.42,3730.0,199.0646,199.0646,198.4532,198.8765,3730.0
2017-08-09 10:40:00,211.29,211.44,211.18,211.18,1109.0,198.7542,198.8953,198.6507,198.6507,1109.0
2017-08-09 10:45:00,211.03,211.05,210.64,210.64,2500.0,198.5096,198.5284,198.1428,198.1428,2500.0
2017-08-09 10:50:00,210.53,210.72,210.42,210.61,4380.0,198.0393,198.218,197.9358,198.1145,4380.0
2017-08-09 10:55:00,210.7,211.23,210.67,211.15,3601.0,198.1992,198.6978,198.171,198.6225,3601.0
2017-08-09 11:00:00,211.14,212.15,211.13,212.01,11785.0,198.6131,199.5632,198.6037,199.4315,11785.0
2017-08-09 11:05:00,211.99,212.13,211.85,212.09,1895.0,199.4127,199.5444,199.281,199.5067,1895.0
2017-08-09 11:10:00,212.21,212.21,211.51,211.51,2352.0,199.6196,199.6196,198.9611,198.9611,2352.0
2017-08-09 11:15:00,211.48,211.63,211.34,211.42,4040.0,198.9329,199.074,198.8012,198.8765,4040.0
2017-08-09 11:20:00,211.33,211.61,211.22,211.42,4405.0,198.7918,199.0552,198.6884,198.8765,4405.0
2017-08-09 11:25:00,211.38,211.58,211.3,211.31,3148.0,198.8389,199.027,198.7636,198.773,3148.0
2017-08-09 11:30:00,211.27,211.38,211.27,211.27,2002.0,198.7354,198.8389,198.7354,198.7354,2002.0
2017-08-09 11:35:00,211.39,211.39,210.48,211.01,5556.0,198.8483,198.8483,197.9923,198.4908,5556.0
2017-08-09 11:40:00,211.1,211.1,210.94,211.08,1029.0,198.5755,198.5755,198.425,198.5567,1029.0
2017-08-09 11:45:00,210.91,211.0,210.63,210.88,2799.0,198.3967,198.4814,198.1334,198.3685,2799.0
2017-08-09 11:50:00,210.92,211.79,210.89,211.68,3200.0,198.4062,199.2245,198.3779,199.1211,3200.0
2017-08-09 11:55:00,211.42,211.81,211.42,211.77,900.0,198.8765,199.2433,198.8765,199.2057,900.0
2017-08-09 12:00:00,211.65,211.92,211.34,211.92,4180.0,199.0928,199.3468,198.8012,199.3468,4180.0
2017-08-09 12:05:00,211.91,212.11,211.91,212.03,1605.0,199.3374,199.5255,199.3374,199.4503,1605.0
2017-08-09 12:10:00,211.91,211.91,211.68,211.74,1200.0,199.3374,199.3374,199.1211,199.1775,1200.0
2017-08-09 12:15:00,211.77,211.84,211.71,211.72,1700.0,199.2057,199.2716,199.1493,199.1587,1700.0
2017-08-09 12:20:00,211.74,211.74,211.71,211.71,605.0,199.1775,199.1775,199.1493,199.1493,605.0
2017-08-09 12:25:00,211.72,211.84,211.65,211.84,1225.0,199.1587,199.2716,199.0928,199.2716,1225.0
2017-08-09 12:30:00,211.84,211.84,211.39,211.54,2582.0,199.2716,199.2716,198.8483,198.9894,2582.0
2017-08-09 12:35:00,211.57,211.57,211.52,211.56,600.0,199.0176,199.0176,198.9706,199.0082,600.0
2017-08-09 12:40:00,211.53,211.53,211.36,211.36,700.0,198.98,198.98,198.82,198.82,700.0
2017-08-09 12:45:00,211.43,211.47,211.3,211.3,800.0,198.8859,198.9235,198.7636,198.7636,800.0
2017-08-09 12:50:00,211.15,211.46,211.12,211.42,3100.0,198.6225,198.9141,198.5943,198.8765,3100.0
2017-08-09 12:55:00,211.39,211.4,211.01,211.14,3601.0,198.8483,198.8577,198.4908,198.6131,3601.0
2017-08-09 13:00:00,211.28,211.53,211.0,211.37,4301.0,198.7448,198.98,198.4814,198.8295,4301.0
2017-08-09 13:05:00,211.34,211.44,211.13,211.35,3100.0,198.8012,198.8953,198.6037,198.8106,3100.0
2017-08-09 13:10:00,211.35,211.47,211.26,211.39,8483.0,198.8106,198.9235,198.726,198.8483,8483.0
2017-08-09 13:15:00,211.42,211.45,211.25,211.25,2400.0,198.8765,198.9047,198.7166,198.7166,2400.0
2017-08-09 13:20:00,211.38,211.44,211.32,211.32,1391.0,198.8389,198.8953,198.7824,198.7824,1391.0
2017-08-09 13:25:00,211.33,211.47,211.26,211.47,1000.0,198.7918,198.9235,198.726,198.9235,1000.0
2017-08-09 13:30:00,211.48,211.52,211.37,211.37,1500.0,198.9329,198.9706,198.8295,198.8295,1500.0
2017-08-09 13:35:00,211.29,211.49,211.28,211.31,825.0,198.7542,198.9423,198.7448,198.773,825.0
2017-08-09 13:40:00,211.4,211.68,211.35,211.41,3700.0,198.8577,199.1211,198.8106,198.8671,3700.0
2017-08-09 13:45:00,211.47,211.47,211.47,211.47,505.0,198.9235,198.9235,198.9235,198.9235,505.0
2017-08-09 13:50:00,211.54,211.62,211.25,211.55,3401.0,198.9894,199.0646,198.7166,198.9988,3401.0
2017-08-09 13:55:00,211.51,211.63,211.32,211.59,1200.0,198.9611,199.074,198.7824,199.0364,1200.0
2017-08-09 14:00:00,211.62,211.64,211.51,211.52,779.0,199.0646,199.0834,198.9611,198.9706,779.0
2017-08-09 14:05:00,211.48,211.48,211.48,211.48,100.0,198.9329,198.9329,198.9329,198.9329,100.0
2017-08-09 14:10:00,211.19,211.23,210.92,210.92,3554.0,198.6601,198.6978,198.4062,198.4062,3554.0
2017-08-09 14:15:00,210.99,211.3,210.98,211.15,5185.0,198.472,198.7636,198.4626,198.6225,5185.0
2017-08-09 14:20:00,211.17,211.59,211.17,211.53,2751.0,198.6413,199.0364,198.6413,198.98,2751.0
2017-08-09 14:25:00,211.51,211.51,211.35,211.35,941.0,198.9611,198.9611,198.8106,198.8106,941.0
2017-08-09 14:30:00,211.27,211.36,211.14,211.14,2204.0,198.7354,198.82,198.6131,198.6131,2204.0
2017-08-09 14:35:00,211.27,211.38,211.22,211.25,1250.0,198.7354,198.8389,198.6884,198.7166,1250.0
2017-08-09 14:40:00,211.18,211.18,211.02,211.02,1474.0,198.6507,198.6507,198.5002,198.5002,1474.0
2017-08-09 14:45:00,211.25,211.25,210.88,211.01,1700.0,198.7166,198.7166,198.3685,198.4908,1700.0
2017-08-09 14:50:00,210.91,211.13,210.73,211.0,3431.0,198.3967,198.6037,198.2274,198.4814,3431.0
2017-08-09 14:55:00,210.85,210.95,210.6,210.75,1510.0,198.3403,198.4344,198.1051,198.2462,1510.0
2017-08-09 15:00:00,210.84,210.86,210.7,210.72,3593.0,198.3309,198.3497,198.1992,198.218,3593.0
2017-08-09 15:05:00,210.69,210.74,210.46,210.49,4625.0,198.1898,198.2368,197.9734,198.0017,4625.0
2017-08-09 15:10:00,210.55,210.84,210.55,210.84,1900.0,198.0581,198.3309,198.0581,198.3309,1900.0
2017-08-09 15:15:00,210.83,210.83,210.55,210.73,2609.0,198.3215,198.3215,198.0581,198.2274,2609.0
2017-08-09 15:20:00,210.66,210.82,210.51,210.82,4973.0,198.1616,198.3121,198.0205,198.3121,4973.0
2017-08-09 15:25:00,210.82,211.19,210.82,211.05,4930.0,198.3121,198.6601,198.3121,198.5284,4930.0
2017-08-09 15:30:00,211.05,211.06,210.83,211.03,2900.0,198.5284,198.5378,198.3215,198.5096,2900.0
2017-08-09 15:35:00,211.01,211.01,210.74,210.91,5846.0,198.4908,198.4908,198.2368,198.3967,5846.0
2017-08-09 15:40:00,210.91,210.94,210.78,210.79,4464.0,198.3967,198.425,198.2745,198.2839,4464.0
2017-08-09 15:45:00,210.67,210.87,210.62,210.81,6804.0,198.171,198.3591,198.1239,198.3027,6804.0
2017-08-09 15:50:00,210.85,210.97,210.76,210.77,5850.0,198.3403,198.4532,198.2556,198.2651,5850.0
2017-08-09 15:55:00,210.76,210.98,210.67,210.86,21175.0,198.2556,198.4626,198.171,198.3497,21175.0
2017-08-10 09:30:00,210.03,210.84,210.03,210.83,2435.0,197.569,198.3309,197.569,198.3215,2435.0
2017-08-10 09:35:00,210.25,210.65,210.05,210.26,850.0,197.7759,198.1522,197.5878,197.7853,850.0
2017-08-10 09:40:00,210.6,210.68,209.85,209.86,11973.0,198.1051,198.1804,197.3996,197.409,11973.0
2017-08-10 09:45:00,210.37,210.37,209.74,209.96,800.0,197.8888,197.8888,197.2962,197.5031,800.0
2017-08-10 09:50:00,210.17,210.19,210.0,210.01,400.0,197.7006,197.7195,197.5407,197.5501,400.0
2017-08-10 09:55:00,210.29,210.29,209.66,209.87,2436.0,197.8135,197.8135,197.2209,197.4184,2436.0
2017-08-10 10:00:00,209.69,209.69,208.72,209.02,5833.0,197.2491,197.2491,196.3367,196.6189,5833.0
2017-08-10 10:05:00,209.29,209.29,208.0,208.27,4100.0,196.8729,196.8729,195.6594,195.9134,4100.0
2017-08-10 10:10:00,208.23,208.78,208.08,208.25,10432.0,195.8757,196.3931,195.7346,195.8946,10432.0
2017-08-10 10:15:00,208.53,208.6,208.05,208.07,1666.0,196.1579,196.2238,195.7064,195.7252,1666.0
2017-08-10 10:20:00,208.37,208.88,208.07,208.53,5022.0,196.0074,196.4872,195.7252,196.1579,5022.0
2017-08-10 10:25:00,208.59,208.59,208.25,208.46,1458.0,196.2144,196.2144,195.8946,196.0921,1458.0
2017-08-10 10:30:00,208.18,208.59,208.08,208.33,6445.0,195.8287,196.2144,195.7346,195.9698,6445.0
2017-08-10 10:35:00,208.27,209.04,208.27,209.04,2800.0,195.9134,196.6377,195.9134,196.6377,2800.0
2017-08-10 10:40:00,209.04,209.06,208.67,208.97,4250.0,196.6377,196.6565,196.2896,196.5718,4250.0
2017-08-10 10:45:00,208.94,209.06,208.66,208.86,2800.0,196.5436,196.6565,196.2802,196.4684,2800.0
2017-08-10 10:50:00,208.73,208.79,208.65,208.69,4075.0,196.3461,196.4025,196.2708,196.3085,4075.0
2017-08-10 10:55:00,208.77,209.12,208.74,208.94,7816.0,196.3837,196.7129,196.3555,196.5436,7816.0
2017-08-10 11:00:00,209.02,209.51,209.01,209.4,1900.0,196.6189,197.0798,196.6095,196.9763,1900.0
2017-08-10 11:05:00,209.31,209.6,209.29,209.51,3731.0,196.8917,197.1645,196.8729,197.0798,3731.0
2017-08-10 11:10:00,209.38,209.39,209.02,209.13,8175.0,196.9575,196.9669,196.6189,196.7224,8175.0
2017-08-10 11:15:00,208.95,209.05,208.62,208.63,1961.0,196.553,196.6471,196.2426,196.252,1961.0
2017-08-10 11:20:00,208.68,208.72,207.66,207.87,5192.0,196.299,196.3367,195.3396,195.5371,5192.0
2017-08-10 11:25:00,207.71,208.71,207.71,208.63,8600.0,195.3866,196.3273,195.3866,196.252,8600.0
2017-08-10 11:30:00,208.39,208.39,208.16,208.2,847.0,196.0263,196.0263,195.8099,195.8475,847.0
2017-08-10 11:35:00,207.92,208.09,207.92,208.09,300.0,195.5841,195.7441,195.5841,195.7441,300.0
2017-08-10 11:40:00,207.95,207.95,207.72,207.73,665.0,195.6124,195.6124,195.396,195.4054,665.0
2017-08-10 11:45:00,207.73,207.73,207.44,207.46,1250.0,195.4054,195.4054,195.1326,195.1514,1250.0
2017-08-10 11:50:00,207.44,207.5,207.33,207.39,3200.0,195.1326,195.1891,195.0291,195.0856,3200.0
2017-08-10 11:55:00,207.49,207.92,207.38,207.84,8605.0,195.1797,195.5841,195.0762,195.5089,8605.0
2017-08-10 12:00:00,207.75,207.75,207.35,207.35,4341.0,195.4242,195.4242,195.048,195.048,4341.0
2017-08-10 12:05:00,207.42,207.47,207.28,207.38,600.0,195.1138,195.1608,194.9821,195.0762,600.0
2017-08-10 12:10:00,207.61,207.69,207.53,207.64,1857.0,195.2925,195.3678,195.2173,195.3208,1857.0
2017-08-10 12:15:00,207.54,207.54,207.17,207.17,2119.0,195.2267,195.2267,194.8786,194.8786,2119.0
2017-08-10 12:20:00,207.19,207.19,206.4,206.77,8115.0,194.8975,194.8975,194.1543,194.5024,8115.0
2017-08-10 12:25:00,206.6,206.8,206.53,206.8,300.0,194.3425,194.5306,194.2766,194.5306,300.0
2017-08-10 12:30:00,206.49,206.67,206.24,206.24,2300.0,194.239,194.4083,194.0038,194.0038,2300.0
2017-08-10 12:35:00,206.14,206.14,205.95,205.98,1729.0,193.9097,193.9097,193.731,193.7592,1729.0
2017-08-10 12:40:00,205.81,206.04,205.26,205.31,13769.0,193.5993,193.8157,193.082,193.129,13769.0
2017-08-10 12:45:00,205.33,205.65,205.05,205.62,5768.0,193.1478,193.4488,192.8844,193.4206,5768.0
2017-08-10 12:50:00,205.49,205.71,205.2,205.53,2700.0,193.2983,193.5053,193.0255,193.3359,2700.0
2017-08-10 12:55:00,205.78,205.99,205.49,205.83,2640.0,193.5711,193.7686,193.2983,193.6181,2640.0
2017-08-10 13:00:00,205.96,206.21,205.75,205.92,2300.0,193.7404,193.9756,193.5429,193.7028,2300.0
2017-08-10 13:05:00,206.09,206.78,206.09,206.78,1900.0,193.8627,194.5118,193.8627,194.5118,1900.0
2017-08-10 13:10:00,206.72,206.77,206.57,206.73,1265.0,194.4553,194.5024,194.3142,194.4647,1265.0
2017-08-10 13:15:00,206.74,207.02,206.14,206.41,4008.0,194.4741,194.7375,193.9097,194.1637,4008.0
2017-08-10 13:20:00,206.42,206.91,206.42,206.91,6130.0,194.1731,194.6341,194.1731,194.6341,6130.0
2017-08-10 13:25:00,207.0,207.01,206.56,206.82,4645.0,194.7187,194.7281,194.3048,194.5494,4645.0
2017-08-10 13:30:00,206.72,206.72,206.25,206.56,1394.0,194.4553,194.4553,194.0132,194.3048,1394.0
2017-08-10 13:35:00,206.43,206.53,206.24,206.24,3070.0,194.1825,194.2766,194.0038,194.0038,3070.0
2017-08-10 13:40:00,206.46,206.65,206.13,206.2,4792.0,194.2108,194.3895,193.9003,193.9662,4792.0
2017-08-10 13:45:00,206.33,206.48,206.27,206.45,6844.0,194.0885,194.2296,194.032,194.2014,6844.0
2017-08-10 13:50:00,206.34,206.75,206.34,206.64,1600.0,194.0979,194.4836,194.0979,194.3801,1600.0
2017-08-10 13:55:00,206.53,206.69,206.44,206.54,2761.0,194.2766,194.4271,194.1919,194.286,2761.0
2017-08-10 14:00:00,206.5,206.6,206.3,206.34,2900.0,194.2484,194.3425,194.0603,194.0979,2900.0
2017-08-10 14:05:00,206.55,206.56,206.3,206.43,5226.0,194.2954,194.3048,194.0603,194.1825,5226.0
2017-08-10 14:10:00,206.52,206.75,206.46,206.63,7713.0,194.2672,194.4836,194.2108,194.3707,7713.0
2017-08-10 14:15:00,206.69,207.5,206.54,207.45,10988.0,194.4271,195.1891,194.286,195.142,10988.0
2017-08-10 14:20:00,207.43,207.9,207.42,207.68,9680.0,195.1232,195.5653,195.1138,195.3584,9680.0
2017-08-10 14:25:00,207.81,208.13,207.4,208.11,15750.0,195.4807,195.7817,195.095,195.7629,15750.0
2017-08-10 14:30:00,207.95,208.36,207.79,208.05,12625.0,195.6124,195.998,195.4619,195.7064,12625.0
2017-08-10 14:35:00,208.05,208.05,207.4,207.53,3575.0,195.7064,195.7064,195.095,195.2173,3575.0
2017-08-10 14:40:00,207.54,207.83,207.53,207.66,4524.0,195.2267,195.4995,195.2173,195.3396,4524.0
2017-08-10 14:45:00,207.58,207.74,207.21,207.73,5519.0,195.2643,195.4148,194.9163,195.4054,5519.0
2017-08-10 14:50:00,207.8,207.88,207.57,207.69,4100.0,195.4713,195.5465,195.2549,195.3678,4100.0
2017-08-10 14:55:00,207.53,207.71,207.39,207.53,6300.0,195.2173,195.3866,195.0856,195.2173,6300.0
2017-08-10 15:00:00,207.59,207.94,207.56,207.56,2900.0,195.2737,195.603,195.2455,195.2455,2900.0
2017-08-10 15:05:00,207.53,207.63,207.3,207.4,4831.0,195.2173,195.3113,195.0009,195.095,4831.0
2017-08-10 15:10:00,207.41,207.47,207.19,207.19,4716.0,195.1044,195.1608,194.8975,194.8975,4716.0
2017-08-10 15:15:00,207.19,207.29,206.97,207.11,10401.0,194.8975,194.9915,194.6905,194.8222,10401.0
2017-08-10 15:20:00,207.0,207.19,206.88,207.07,4773.0,194.7187,194.8975,194.6058,194.7846,4773.0
2017-08-10 15:25:00,207.05,207.05,206.75,206.94,3717.0,194.7658,194.7658,194.4836,194.6623,3717.0
2017-08-10 15:30:00,206.9,207.07,206.74,207.05,7172.0,194.6247,194.7846,194.4741,194.7658,7172.0
2017-08-10 15:35:00,206.91,207.17,206.85,207.07,7327.0,194.6341,194.8786,194.5776,194.7846,7327.0
2017-08-10 15:40:00,206.98,207.52,206.97,207.41,11989.0,194.6999,195.2079,194.6905,195.1044,11989.0
2017-08-10 15:45:00,207.36,207.41,207.13,207.16,29878.0,195.0574,195.1044,194.841,194.8692,29878.0
2017-08-10 15:50:00,207.13,207.35,207.01,207.14,38635.0,194.841,195.048,194.7281,194.8504,38635.0
2017-08-10 15:55:00,207.18,207.23,206.67,206.88,21488.0,194.888,194.9351,194.4083,194.6058,21488.0
2017-08-11 09:30:00,206.55,206.67,206.55,206.67,10102.0,194.2954,194.4083,194.2954,194.4083,10102.0
2017-08-11 09:35:00,206.67,206.86,206.43,206.48,1403.0,194.4083,194.587,194.1825,194.2296,1403.0
2017-08-11 09:40:00,206.48,206.98,206.3,206.31,2729.0,194.2296,194.6999,194.0603,194.0697,2729.0
2017-08-11 09:45:00,206.23,206.43,206.23,206.36,700.0,193.9944,194.1825,193.9944,194.1167,700.0
2017-08-11 09:50:00,206.03,206.49,206.03,206.35,1300.0,193.8063,194.239,193.8063,194.1073,1300.0
2017-08-11 09:55:00,206.31,206.32,206.02,206.23,500.0,194.0697,194.0791,193.7969,193.9944,500.0
2017-08-11 10:00:00,206.08,206.49,206.0,206.42,1300.0,193.8533,194.239,193.7781,194.1731,1300.0
2017-08-11 10:05:00,206.49,206.7,206.18,206.38,3300.0,194.239,194.4365,193.9474,194.1355,3300.0
2017-08-11 10:10:00,206.32,206.95,206.32,206.5,8749.0,194.0791,194.6717,194.0791,194.2484,8749.0
2017-08-11 10:15:00,206.78,206.78,206.52,206.52,200.0,194.5118,194.5118,194.2672,194.2672,200.0
2017-08-11 10:20:00,206.8,207.05,206.74,206.85,700.0,194.5306,194.7658,194.4741,194.5776,700.0
2017-08-11 10:25:00,207.08,207.25,206.98,207.02,1150.0,194.794,194.9539,194.6999,194.7375,1150.0
2017-08-11 10:30:00,206.98,206.98,206.81,206.83,901.0,194.6999,194.6999,194.54,194.5588,901.0
2017-08-11 10:35:00,206.82,206.86,206.59,206.68,1300.0,194.5494,194.587,194.333,194.4177,1300.0
2017-08-11 10:40:00,206.4,206.66,206.4,206.41,4600.0,194.1543,194.3989,194.1543,194.1637,4600.0
2017-08-11 10:45:00,206.49,206.81,206.48,206.81,3200.0,194.239,194.54,194.2296,194.54,3200.0
2017-08-11 10:50:00,206.74,206.74,206.45,206.45,1700.0,194.4741,194.4741,194.2014,194.2014,1700.0
2017-08-11 10:55:00,206.43,206.61,206.33,206.61,2000.0,194.1825,194.3519,194.0885,194.3519,2000.0
2017-08-11 11:00:00,206.65,206.67,206.5,206.51,1100.0,194.3895,194.4083,194.2484,194.2578,1100.0
2017-08-11 11:05:00,206.63,206.72,206.35,206.35,4600.0,194.3707,194.4553,194.1073,194.1073,4600.0
2017-08-11 11:10:00,206.54,206.54,206.29,206.3,5102.0,194.286,194.286,194.0508,194.0603,5102.0
2017-08-11 11:15:00,206.3,206.31,205.8,205.96,4648.0,194.0603,194.0697,193.5899,193.7404,4648.0
2017-08-11 11:20:00,205.8,205.8,204.79,205.04,5317.0,193.5899,193.5899,192.6398,192.875,5317.0
2017-08-11 11:25:00,204.82,205.03,204.6,204.68,5006.0,192.6681,192.8656,192.4611,192.5364,5006.0
2017-08-11 11:30:00,204.69,205.29,204.69,205.28,6300.0,192.5458,193.1102,192.5458,193.1008,6300.0
2017-08-11 11:35:00,205.31,205.31,205.01,205.08,1856.0,193.129,193.129,192.8468,192.9126,1856.0
2017-08-11 11:40:00,205.19,205.23,205.02,205.02,1700.0,193.0161,193.0537,192.8562,192.8562,1700.0
2017-08-11 11:45:00,205.2,206.1,205.09,206.03,6412.0,193.0255,193.8721,192.922,193.8063,6412.0
2017-08-11 11:50:00,206.22,206.22,205.74,205.74,4248.0,193.985,193.985,193.5335,193.5335,4248.0
2017-08-11 11:55:00,205.97,206.25,205.91,206.1,2436.0,193.7498,194.0132,193.6934,193.8721,2436.0
2017-08-11 12:00:00,206.06,206.11,205.92,205.92,1078.0,193.8345,193.8815,193.7028,193.7028,1078.0
2017-08-11 12:05:00,205.91,206.23,205.34,205.64,8099.0,193.6934,193.9944,193.1572,193.4394,8099.0
2017-08-11 12:10:00,205.86,206.24,205.86,206.15,2014.0,193.6464,194.0038,193.6464,193.9192,2014.0
2017-08-11 12:15:00,205.99,205.99,205.82,205.82,1662.0,193.7686,193.7686,193.6087,193.6087,1662.0
2017-08-11 12:20:00,205.92,205.92,205.64,205.64,650.0,193.7028,193.7028,193.4394,193.4394,650.0
2017-08-11 12:25:00,205.65,205.65,205.46,205.65,3000.0,193.4488,193.4488,193.2701,193.4488,3000.0
2017-08-11 12:30:00,205.7,206.21,205.7,206.16,2701.0,193.4959,193.9756,193.4959,193.9286,2701.0
2017-08-11 12:35:00,206.19,206.19,205.97,205.97,1000.0,193.9568,193.9568,193.7498,193.7498,1000.0
2017-08-11 12:40:00,205.99,206.26,205.98,206.08,4300.0,193.7686,194.0226,193.7592,193.8533,4300.0
2017-08-11 12:45:00,205.99,205.99,205.75,205.86,3000.0,193.7686,193.7686,193.5429,193.6464,3000.0
2017-08-11 12:50:00,205.82,205.82,205.5,205.5,600.0,193.6087,193.6087,193.3077,193.3077,600.0
2017-08-11 12:55:00,205.34,205.37,205.23,205.23,2113.0,193.1572,193.1854,193.0537,193.0537,2113.0
2017-08-11 13:00:00,205.24,205.54,205.17,205.48,3550.0,193.0631,193.3453,192.9973,193.2889,3550.0
2017-08-11 13:05:00,205.49,205.49,205.43,205.43,200.0,193.2983,193.2983,193.2419,193.2419,200.0
2017-08-11 13:10:00,205.5,205.5,205.29,205.29,1352.0,193.3077,193.3077,193.1102,193.1102,1352.0
2017-08-11 13:15:00,205.29,205.33,205.13,205.33,2400.0,193.1102,193.1478,192.9597,193.1478,2400.0
2017-08-11 13:20:00,205.17,205.17,204.91,204.91,1932.0,192.9973,192.9973,192.7527,192.7527,1932.0
2017-08-11 13:25:00,204.94,205.26,204.93,205.25,2597.0,192.7809,193.082,192.7715,193.0726,2597.0
2017-08-11 13:30:00,205.33,205.34,205.04,205.09,2645.0,193.1478,193.1572,192.875,192.922,2645.0
2017-08-11 13:35:00,205.07,205.07,204.88,204.88,1941.0,192.9032,192.9032,192.7245,192.7245,1941.0
2017-08-11 13:40:00,204.91,204.91,204.59,204.65,2900.0,192.7527,192.7527,192.4517,192.5081,2900.0
2017-08-11 13:45:00,204.77,204.86,204.18,204.21,5816.0,192.621,192.7057,192.066,192.0943,5816.0
2017-08-11 13:50:00,204.36,204.54,204.27,204.3,2725.0,192.2354,192.4047,192.1507,192.1789,2725.0
2017-08-11 13:55:00,204.38,204.38,203.78,203.87,5676.0,192.2542,192.2542,191.6898,191.7744,5676.0
2017-08-11 14:00:00,203.98,204.13,203.58,203.92,10989.0,191.8779,192.019,191.5016,191.8215,10989.0
2017-08-11 14:05:00,203.89,204.5,203.54,204.5,9635.0,191.7932,192.367,191.464,192.367,9635.0
2017-08-11 14:10:00,204.61,204.76,204.33,204.47,4383.0,192.4705,192.6116,192.2071,192.3388,4383.0
2017-08-11 14:15:00,204.39,205.0,204.38,204.76,6212.0,192.2636,192.8374,192.2542,192.6116,6212.0
2017-08-11 14:20:00,204.78,204.81,204.21,204.29,7196.0,192.6304,192.6587,192.0943,192.1695,7196.0
2017-08-11 14:25:00,204.26,204.26,203.71,203.71,8847.0,192.1413,192.1413,191.6239,191.6239,8847.0
2017-08-11 14:30:00,203.71,203.72,203.44,203.45,5955.0,191.6239,191.6333,191.3699,191.3793,5955.0
2017-08-11 14:35:00,203.53,203.83,203.31,203.81,7032.0,191.4546,191.7368,191.2477,191.718,7032.0
2017-08-11 14:40:00,203.81,204.35,203.8,204.27,62297.0,191.718,192.2259,191.7086,192.1507,62297.0
2017-08-11 14:45:00,204.27,204.58,204.18,204.28,5907.0,192.1507,192.4423,192.066,192.1601,5907.0
2017-08-11 14:50:00,204.21,204.52,204.02,204.13,7313.0,192.0943,192.3859,191.9155,192.019,7313.0
2017-08-11 14:55:00,204.22,204.44,204.16,204.21,5416.0,192.1037,192.3106,192.0472,192.0943,5416.0
2017-08-11 15:00:00,204.38,204.63,204.28,204.63,4400.0,192.2542,192.4893,192.1601,192.4893,4400.0
2017-08-11 15:05:00,204.75,204.75,204.5,204.5,3900.0,192.6022,192.6022,192.367,192.367,3900.0
2017-08-11 15:10:00,204.47,204.48,204.23,204.23,3500.0,192.3388,192.3482,192.1131,192.1131,3500.0
2017-08-11 15:15:00,204.35,204.35,204.12,204.12,2562.0,192.2259,192.2259,192.0096,192.0096,2562.0
2017-08-11 15:20:00,204.15,204.58,204.12,204.25,11790.0,192.0378,192.4423,192.0096,192.1319,11790.0
2017-08-11 15:25:00,204.23,204.35,203.98,203.98,3170.0,192.1131,192.2259,191.8779,191.8779,3170.0
2017-08-11 15:30:00,203.96,204.05,203.87,203.95,6839.0,191.8591,191.9437,191.7744,191.8497,6839.0
2017-08-11 15:35:00,203.92,204.29,203.87,204.28,3800.0,191.8215,192.1695,191.7744,192.1601,3800.0
2017-08-11 15:40:00,204.38,204.5,204.31,204.42,9823.0,192.2542,192.367,192.1883,192.2918,9823.0
2017-08-11 15:45:00,204.54,204.7,204.49,204.7,7472.0,192.4047,192.5552,192.3576,192.5552,7472.0
2017-08-11 15:50:00,204.74,205.16,204.69,205.1,13521.0,192.5928,192.9879,192.5458,192.9315,13521.0
2017-08-11 15:55:00,205.12,205.14,204.65,204.79,32543.0,192.9503,192.9691,192.5081,192.6398,32543.0
2017-08-14 09:30:00,206.56,206.56,206.56,206.56,3508.0,194.3048,194.3048,194.3048,194.3048,3508.0
2017-08-14 09:35:00,206.97,207.76,206.13,206.36,4600.0,194.6905,195.4336,193.9003,194.1167,4600.0
2017-08-14 09:40:00,206.23,206.23,205.45,205.65,975.0,193.9944,193.9944,193.2607,193.4488,975.0
2017-08-14 09:45:00,205.52,205.58,205.27,205.51,1300.0,193.3265,193.383,193.0914,193.3171,1300.0
2017-08-14 09:50:00,205.4,205.4,204.64,205.23,1400.0,193.2137,193.2137,192.4987,193.0537,1400.0
2017-08-14 09:55:00,205.17,205.7,205.01,205.48,7600.0,192.9973,193.4959,192.8468,193.2889,7600.0
2017-08-14 10:00:00,205.49,206.25,205.49,205.83,2514.0,193.2983,194.0132,193.2983,193.6181,2514.0
2017-08-14 10:05:00,205.99,205.99,205.68,205.82,700.0,193.7686,193.7686,193.477,193.6087,700.0
2017-08-14 10:10:00,205.68,205.89,205.68,205.87,550.0,193.477,193.6746,193.477,193.6558,550.0
2017-08-14 10:15:00,205.69,206.02,205.36,205.52,5729.0,193.4864,193.7969,193.176,193.3265,5729.0
2017-08-14 10:20:00,205.47,205.84,205.4,205.61,5800.0,193.2795,193.6275,193.2137,193.4112,5800.0
2017-08-14 10:25:00,205.67,205.77,205.51,205.56,4900.0,193.4676,193.5617,193.3171,193.3642,4900.0
2017-08-14 10:30:00,205.73,206.08,205.53,206.08,4000.0,193.5241,193.8533,193.3359,193.8533,4000.0
2017-08-14 10:35:00,206.36,206.36,205.84,205.9,4320.0,194.1167,194.1167,193.6275,193.684,4320.0
2017-08-14 10:40:00,205.9,206.12,205.89,205.97,1200.0,193.684,193.8909,193.6746,193.7498,1200.0
2017-08-14 10:45:00,205.94,206.09,205.94,206.09,1050.0,193.7216,193.8627,193.7216,193.8627,1050.0
2017-08-14 10:50:00,206.13,206.55,206.04,206.16,3244.0,193.9003,194.2954,193.8157,193.9286,3244.0
2017-08-14 10:55:00,206.22,206.3,206.01,206.03,1950.0,193.985,194.0603,193.7875,193.8063,1950.0
2017-08-14 11:00:00,206.06,206.33,206.06,206.13,2000.0,193.8345,194.0885,193.8345,193.9003,2000.0
2017-08-14 11:05:00,205.91,206.25,205.91,206.25,600.0,193.6934,194.0132,193.6934,194.0132,600.0
2017-08-14 11:10:00,206.24,206.25,205.8,205.8,6651.0,194.0038,194.0132,193.5899,193.5899,6651.0
2017-08-14 11:15:00,205.81,205.81,205.41,205.41,1400.0,193.5993,193.5993,193.2231,193.2231,1400.0
2017-08-14 11:20:00,205.49,205.81,205.46,205.46,3700.0,193.2983,193.5993,193.2701,193.2701,3700.0
2017-08-14 11:25:00,205.45,205.72,205.45,205.68,4500.0,193.2607,193.5147,193.2607,193.477,4500.0
2017-08-14 11:30:00,205.72,206.35,205.72,206.35,8800.0,193.5147,194.1073,193.5147,194.1073,8800.0
2017-08-14 11:35:00,206.19,206.3,206.18,206.23,2403.0,193.9568,194.0603,193.9474,193.9944,2403.0
2017-08-14 11:40:00,206.17,206.55,206.17,206.49,5900.0,193.938,194.2954,193.938,194.239,5900.0
2017-08-14 11:45:00,206.44,206.48,206.17,206.26,4346.0,194.1919,194.2296,193.938,194.0226,4346.0
2017-08-14 11:50:00,206.28,206.28,206.15,206.25,1250.0,194.0414,194.0414,193.9192,194.0132,1250.0
2017-08-14 11:55:00,206.25,206.35,206.02,206.23,1900.0,194.0132,194.1073,193.7969,193.9944,1900.0
2017-08-14 12:00:00,206.35,206.52,206.21,206.52,2600.0,194.1073,194.2672,193.9756,194.2672,2600.0
2017-08-14 12:05:00,206.52,206.52,206.31,206.35,1800.0,194.2672,194.2672,194.0697,194.1073,1800.0
2017-08-14 12:10:00,206.39,206.41,206.31,206.37,800.0,194.1449,194.1637,194.0697,194.1261,800.0
2017-08-14 12:15:00,206.37,206.58,206.27,206.3,3956.0,194.1261,194.3236,194.032,194.0603,3956.0
2017-08-14 12:20:00,206.38,206.44,206.3,206.44,2426.0,194.1355,194.1919,194.0603,194.1919,2426.0
2017-08-14 12:25:00,206.44,206.44,206.29,206.3,2652.0,194.1919,194.1919,194.0508,194.0603,2652.0
2017-08-14 12:30:00,206.36,206.61,206.34,206.55,9943.0,194.1167,194.3519,194.0979,194.2954,9943.0
2017-08-14 12:35:00,206.55,206.55,206.31,206.52,1500.0,194.2954,194.2954,194.0697,194.2672,1500.0
2017-08-14 12:40:00,206.43,206.64,206.39,206.6,2300.0,194.1825,194.3801,194.1449,194.3425,2300.0
2017-08-14 12:45:00,206.52,206.56,206.35,206.43,2912.0,194.2672,194.3048,194.1073,194.1825,2912.0
2017-08-14 12:50:00,206.43,206.48,206.26,206.26,3300.0,194.1825,194.2296,194.0226,194.0226,3300.0
2017-08-14 12:55:00,206.28,206.73,206.25,206.28,13638.0,194.0414,194.4647,194.0132,194.0414,13638.0
2017-08-14 13:00:00,206.27,206.58,206.27,206.44,4301.0,194.032,194.3236,194.032,194.1919,4301.0
2017-08-14 13:05:00,206.56,206.56,206.36,206.36,1204.0,194.3048,194.3048,194.1167,194.1167,1204.0
2017-08-14 13:10:00,206.37,206.37,206.31,206.31,502.0,194.1261,194.1261,194.0697,194.0697,502.0
2017-08-14 13:15:00,206.35,206.35,205.84,205.84,3895.0,194.1073,194.1073,193.6275,193.6275,3895.0
2017-08-14 13:20:00,205.8,205.8,205.64,205.73,2909.0,193.5899,193.5899,193.4394,193.5241,2909.0
2017-08-14 13:25:00,205.63,205.65,205.5,205.5,4564.0,193.43,193.4488,193.3077,193.3077,4564.0
2017-08-14 13:30:00,205.44,205.55,205.37,205.37,4380.0,193.2513,193.3548,193.1854,193.1854,4380.0
2017-08-14 13:35:00,205.28,205.32,205.12,205.12,6318.0,193.1008,193.1384,192.9503,192.9503,6318.0
2017-08-14 13:40:00,205.05,205.09,204.85,204.92,6374.0,192.8844,192.922,192.6963,192.7621,6374.0
2017-08-14 13:45:00,205.02,205.2,204.95,205.17,11212.0,192.8562,193.0255,192.7903,192.9973,11212.0
2017-08-14 13:50:00,205.17,205.17,205.06,205.12,2748.0,192.9973,192.9973,192.8938,192.9503,2748.0
2017-08-14 13:55:00,205.2,205.71,205.2,205.61,2500.0,193.0255,193.5053,193.0255,193.4112,2500.0
2017-08-14 14:00:00,205.71,205.88,205.59,205.59,5059.0,193.5053,193.6652,193.3924,193.3924,5059.0
2017-08-14 14:05:00,205.65,205.93,205.43,205.43,8736.0,193.4488,193.7122,193.2419,193.2419,8736.0
2017-08-14 14:10:00,205.49,205.51,205.24,205.3,1155.0,193.2983,193.3171,193.0631,193.1196,1155.0
2017-08-14 14:15:00,205.21,205.26,205.01,205.01,7789.0,193.0349,193.082,192.8468,192.8468,7789.0
2017-08-14 14:20:00,205.06,206.0,205.06,205.87,15100.0,192.8938,193.7781,192.8938,193.6558,15100.0
2017-08-14 14:25:00,205.78,205.97,205.73,205.76,5597.0,193.5711,193.7498,193.5241,193.5523,5597.0
2017-08-14 14:30:00,205.82,206.46,205.77,206.34,10849.0,193.6087,194.2108,193.5617,194.0979,10849.0
2017-08-14 14:35:00,206.43,206.61,206.23,206.38,5567.0,194.1825,194.3519,193.9944,194.1355,5567.0
2017-08-14 14:40:00,206.43,206.43,206.07,206.07,3300.0,194.1825,194.1825,193.8439,193.8439,3300.0
2017-08-14 14:45:00,205.98,206.15,205.78,205.78,6282.0,193.7592,193.9192,193.5711,193.5711,6282.0
2017-08-14 14:50:00,205.72,205.88,205.72,205.74,2900.0,193.5147,193.6652,193.5147,193.5335,2900.0
2017-08-14 14:55:00,205.75,205.8,205.65,205.65,5919.0,193.5429,193.5899,193.4488,193.4488,5919.0
2017-08-14 15:00:00,205.66,205.89,205.47,205.69,10538.0,193.4582,193.6746,193.2795,193.4864,10538.0
2017-08-14 15:05:00,205.71,205.82,205.61,205.77,3851.0,193.5053,193.6087,193.4112,193.5617,3851.0
2017-08-14 15:10:00,205.77,205.77,205.6,205.67,2745.0,193.5617,193.5617,193.4018,193.4676,2745.0
2017-08-14 15:15:00,205.71,205.83,205.58,205.71,3300.0,193.5053,193.6181,193.383,193.5053,3300.0
2017-08-14 15:20:00,205.68,205.86,205.63,205.86,2400.0,193.477,193.6464,193.43,193.6464,2400.0
2017-08-14 15:25:00,205.89,205.94,205.79,205.82,5879.0,193.6746,193.7216,193.5805,193.6087,5879.0
2017-08-14 15:30:00,205.9,205.98,205.72,205.72,10034.0,193.684,193.7592,193.5147,193.5147,10034.0
2017-08-14 15:35:00,205.75,205.75,205.27,205.27,5534.0,193.5429,193.5429,193.0914,193.0914,5534.0
2017-08-14 15:40:00,205.27,205.47,205.25,205.34,14704.0,193.0914,193.2795,193.0726,193.1572,14704.0
2017-08-14 15:45:00,205.48,205.78,205.48,205.66,12357.0,193.2889,193.5711,193.2889,193.4582,12357.0
2017-08-14 15:50:00,205.62,205.71,205.39,205.5,37814.0,193.4206,193.5053,193.2042,193.3077,37814.0
2017-08-14 15:55:00,205.51,205.58,205.23,205.38,69559.0,193.3171,193.383,193.0537,193.1948,69559.0
2017-08-15 09:30:00,205.91,206.37,205.64,205.85,5602.0,193.6934,194.1261,193.4394,193.637,5602.0
2017-08-15 09:35:00,205.87,206.26,205.27,205.57,10662.0,193.6558,194.0226,193.0914,193.3736,10662.0
2017-08-15 09:40:00,205.23,205.63,205.23,205.35,4500.0,193.0537,193.43,193.0537,193.1666,4500.0
2017-08-15 09:45:00,205.22,205.56,205.22,205.56,2330.0,193.0443,193.3642,193.0443,193.3642,2330.0
2017-08-15 09:50:00,205.58,205.91,205.49,205.91,600.0,193.383,193.6934,193.2983,193.6934,600.0
2017-08-15 09:55:00,206.01,206.21,205.82,206.06,3552.0,193.7875,193.9756,193.6087,193.8345,3552.0
2017-08-15 10:00:00,206.0,206.17,205.58,205.62,4112.0,193.7781,193.938,193.383,193.4206,4112.0
2017-08-15 10:05:00,205.73,206.17,205.72,205.97,1200.0,193.5241,193.938,193.5147,193.7498,1200.0
2017-08-15 10:10:00,206.09,206.11,205.13,205.3,2200.0,193.8627,193.8815,192.9597,193.1196,2200.0
2017-08-15 10:15:00,205.34,205.84,205.24,205.24,4137.0,193.1572,193.6275,193.0631,193.0631,4137.0
2017-08-15 10:20:00,205.37,205.83,205.26,205.78,2500.0,193.1854,193.6181,193.082,193.5711,2500.0
2017-08-15 10:25:00,205.86,206.76,205.86,206.76,6891.0,193.6464,194.493,193.6464,194.493,6891.0
2017-08-15 10:30:00,207.0,207.11,206.71,207.05,5426.0,194.7187,194.8222,194.4459,194.7658,5426.0
2017-08-15 10:35:00,207.06,207.07,206.1,206.24,8138.0,194.7752,194.7846,193.8721,194.0038,8138.0
2017-08-15 10:40:00,206.18,206.67,206.15,206.34,6700.0,193.9474,194.4083,193.9192,194.0979,6700.0
2017-08-15 10:45:00,206.36,206.47,206.2,206.25,2736.0,194.1167,194.2202,193.9662,194.0132,2736.0
2017-08-15 10:50:00,206.34,206.46,206.12,206.36,2105.0,194.0979,194.2108,193.8909,194.1167,2105.0
2017-08-15 10:55:00,206.28,206.28,205.88,205.88,5350.0,194.0414,194.0414,193.6652,193.6652,5350.0
2017-08-15 11:00:00,205.8,205.92,205.43,205.44,2384.0,193.5899,193.7028,193.2419,193.2513,2384.0
2017-08-15 11:05:00,205.61,205.73,205.52,205.53,1131.0,193.4112,193.5241,193.3265,193.3359,1131.0
2017-08-15 11:10:00,205.6,206.09,205.54,206.09,1700.0,193.4018,193.8627,193.3453,193.8627,1700.0
2017-08-15 11:15:00,206.09,206.31,205.96,206.22,5724.0,193.8627,194.0697,193.7404,193.985,5724.0
2017-08-15 11:20:00,206.07,206.07,205.72,205.78,1200.0,193.8439,193.8439,193.5147,193.5711,1200.0
2017-08-15 11:25:00,205.63,205.94,205.46,205.46,2855.0,193.43,193.7216,193.2701,193.2701,2855.0
2017-08-15 11:30:00,205.51,205.51,204.95,205.0,8067.0,193.3171,193.3171,192.7903,192.8374,8067.0
2017-08-15 11:35:00,205.04,205.2,204.67,204.87,3646.0,192.875,193.0255,192.527,192.7151,3646.0
2017-08-15 11:40:00,204.87,205.2,204.87,204.92,4681.0,192.7151,193.0255,192.7151,192.7621,4681.0
2017-08-15 11:45:00,204.93,204.93,204.65,204.71,3800.0,192.7715,192.7715,192.5081,192.5646,3800.0
2017-08-15 11:50:00,204.6,204.8,204.43,204.55,7768.0,192.4611,192.6492,192.3012,192.4141,7768.0
2017-08-15 11:55:00,204.66,204.86,204.4,204.4,4100.0,192.5176,192.7057,192.273,192.273,4100.0
2017-08-15 12:00:00,204.4,204.82,204.35,204.71,8600.0,192.273,192.6681,192.2259,192.5646,8600.0
2017-08-15 12:05:00,204.81,205.03,204.65,204.93,5994.0,192.6587,192.8656,192.5081,192.7715,5994.0
2017-08-15 12:10:00,205.1,205.19,205.02,205.13,2600.0,192.9315,193.0161,192.8562,192.9597,2600.0
2017-08-15 12:15:00,205.25,205.51,205.05,205.16,3379.0,193.0726,193.3171,192.8844,192.9879,3379.0
2017-08-15 12:20:00,205.44,205.45,205.22,205.37,700.0,193.2513,193.2607,193.0443,193.1854,700.0
2017-08-15 12:25:00,205.28,205.34,205.1,205.23,1840.0,193.1008,193.1572,192.9315,193.0537,1840.0
2017-08-15 12:30:00,205.28,205.43,205.1,205.43,5025.0,193.1008,193.2419,192.9315,193.2419,5025.0
2017-08-15 12:35:00,205.29,205.37,205.17,205.17,1370.0,193.1102,193.1854,192.9973,192.9973,1370.0
2017-08-15 12:40:00,205.18,205.29,205.16,205.29,900.0,193.0067,193.1102,192.9879,193.1102,900.0
2017-08-15 12:45:00,205.38,205.54,205.37,205.54,500.0,193.1948,193.3453,193.1854,193.3453,500.0
2017-08-15 12:50:00,205.57,205.6,205.45,205.6,1506.0,193.3736,193.4018,193.2607,193.4018,1506.0
2017-08-15 12:55:00,205.6,205.62,205.53,205.62,900.0,193.4018,193.4206,193.3359,193.4206,900.0
2017-08-15 13:00:00,205.61,205.61,205.16,205.23,3717.0,193.4112,193.4112,192.9879,193.0537,3717.0
2017-08-15 13:05:00,205.18,205.48,205.11,205.48,1700.0,193.0067,193.2889,192.9409,193.2889,1700.0
2017-08-15 13:10:00,205.39,205.39,205.34,205.37,1600.0,193.2042,193.2042,193.1572,193.1854,1600.0
2017-08-15 13:15:00,205.46,205.57,205.46,205.49,3000.0,193.2701,193.3736,193.2701,193.2983,3000.0
2017-08-15 13:20:00,205.4,205.59,205.29,205.33,4505.0,193.2137,193.3924,193.1102,193.1478,4505.0
2017-08-15 13:25:00,205.38,205.38,205.33,205.33,200.0,193.1948,193.1948,193.1478,193.1478,200.0
2017-08-15 13:30:00,205.39,205.62,205.35,205.62,4031.0,193.2042,193.4206,193.1666,193.4206,4031.0
2017-08-15 13:35:00,205.75,205.75,205.75,205.75,100.0,193.5429,193.5429,193.5429,193.5429,100.0
2017-08-15 13:40:00,205.71,205.87,205.71,205.77,1800.0,193.5053,193.6558,193.5053,193.5617,1800.0
2017-08-15 13:45:00,205.69,205.78,205.53,205.73,1300.0,193.4864,193.5711,193.3359,193.5241,1300.0
2017-08-15 13:50:00,205.76,205.91,205.7,205.7,1100.0,193.5523,193.6934,193.4959,193.4959,1100.0
2017-08-15 13:55:00,205.77,205.81,205.68,205.8,700.0,193.5617,193.5993,193.477,193.5899,700.0
2017-08-15 14:00:00,205.77,205.89,205.74,205.89,1910.0,193.5617,193.6746,193.5335,193.6746,1910.0
2017-08-15 14:05:00,205.81,205.86,205.58,205.86,7872.0,193.5993,193.6464,193.383,193.6464,7872.0
2017-08-15 14:10:00,205.85,205.95,205.72,205.8,1440.0,193.637,193.731,193.5147,193.5899,1440.0
2017-08-15 14:15:00,205.81,205.9,205.59,205.68,2500.0,193.5993,193.684,193.3924,193.477,2500.0
2017-08-15 14:20:00,205.9,205.9,205.62,205.8,1945.0,193.684,193.684,193.4206,193.5899,1945.0
2017-08-15 14:25:00,205.81,206.04,205.67,205.75,7367.0,193.5993,193.8157,193.4676,193.5429,7367.0
2017-08-15 14:30:00,205.75,205.81,205.68,205.77,1304.0,193.5429,193.5993,193.477,193.5617,1304.0
2017-08-15 14:35:00,205.89,205.9,205.78,205.8,3215.0,193.6746,193.684,193.5711,193.5899,3215.0
2017-08-15 14:40:00,205.76,206.1,205.73,205.94,15224.0,193.5523,193.8721,193.5241,193.7216,15224.0
2017-08-15 14:45:00,206.0,206.09,205.88,205.97,5000.0,193.7781,193.8627,193.6652,193.7498,5000.0
2017-08-15 14:50:00,206.06,206.11,205.95,205.95,1900.0,193.8345,193.8815,193.731,193.731,1900.0
2017-08-15 14:55:00,205.95,206.44,205.93,206.28,9474.0,193.731,194.1919,193.7122,194.0414,9474.0
2017-08-15 15:00:00,206.42,206.51,206.35,206.48,3100.0,194.1731,194.2578,194.1073,194.2296,3100.0
2017-08-15 15:05:00,206.44,206.67,206.43,206.43,10100.0,194.1919,194.4083,194.1825,194.1825,10100.0
2017-08-15 15:10:00,206.43,206.5,206.33,206.37,1320.0,194.1825,194.2484,194.0885,194.1261,1320.0
2017-08-15 15:15:00,206.45,206.57,206.45,206.45,2800.0,194.2014,194.3142,194.2014,194.2014,2800.0
2017-08-15 15:20:00,206.51,206.66,206.47,206.5,2100.0,194.2578,194.3989,194.2202,194.2484,2100.0
2017-08-15 15:25:00,206.52,206.52,206.41,206.42,2700.0,194.2672,194.2672,194.1637,194.1731,2700.0
2017-08-15 15:30:00,206.43,206.66,206.41,206.66,1925.0,194.1825,194.3989,194.1637,194.3989,1925.0
2017-08-15 15:35:00,206.72,206.72,206.4,206.4,6015.0,194.4553,194.4553,194.1543,194.1543,6015.0
2017-08-15 15:40:00,206.36,206.36,206.15,206.31,2800.0,194.1167,194.1167,193.9192,194.0697,2800.0
2017-08-15 15:45:00,206.32,206.44,206.23,206.23,7115.0,194.0791,194.1919,193.9944,193.9944,7115.0
2017-08-15 15:50:00,206.13,206.24,206.04,206.24,7566.0,193.9003,194.0038,193.8157,194.0038,7566.0
2017-08-15 15:55:00,206.24,206.49,206.14,206.28,21536.0,194.0038,194.239,193.9097,194.0414,21536.0
2017-08-16 09:30:00,207.61,207.85,206.44,207.77,4078.0,195.2925,195.5183,194.1919,195.443,4078.0
2017-08-16 09:35:00,207.53,207.73,206.43,206.49,2100.0,195.2173,195.4054,194.1825,194.239,2100.0
2017-08-16 09:40:00,206.51,207.31,206.29,207.17,6098.0,194.2578,195.0103,194.0508,194.8786,6098.0
2017-08-16 09:45:00,207.46,207.46,207.06,207.15,1700.0,195.1514,195.1514,194.7752,194.8598,1700.0
2017-08-16 09:50:00,207.02,207.1,206.27,206.45,2500.0,194.7375,194.8128,194.032,194.2014,2500.0
2017-08-16 09:55:00,206.23,206.23,205.83,205.91,2000.0,193.9944,193.9944,193.6181,193.6934,2000.0
2017-08-16 10:00:00,205.88,205.88,205.37,205.37,3200.0,193.6652,193.6652,193.1854,193.1854,3200.0
2017-08-16 10:05:00,205.47,205.53,205.26,205.33,3755.0,193.2795,193.3359,193.082,193.1478,3755.0
2017-08-16 10:10:00,205.31,205.45,205.23,205.45,2000.0,193.129,193.2607,193.0537,193.2607,2000.0
2017-08-16 10:15:00,205.49,205.51,205.03,205.2,2900.0,193.2983,193.3171,192.8656,193.0255,2900.0
2017-08-16 10:20:00,205.1,205.26,204.53,204.84,2750.0,192.9315,193.082,192.3953,192.6869,2750.0
2017-08-16 10:25:00,204.73,204.98,204.56,204.94,6253.0,192.5834,192.8186,192.4235,192.7809,6253.0
2017-08-16 10:30:00,204.86,204.97,204.54,204.77,6100.0,192.7057,192.8092,192.4047,192.621,6100.0
2017-08-16 10:35:00,204.8,204.88,204.59,204.84,9320.0,192.6492,192.7245,192.4517,192.6869,9320.0
2017-08-16 10:40:00,204.89,205.16,204.72,205.12,4950.0,192.7339,192.9879,192.574,192.9503,4950.0
2017-08-16 10:45:00,205.07,205.07,204.76,204.77,17827.0,192.9032,192.9032,192.6116,192.621,17827.0
2017-08-16 10:50:00,204.93,205.01,204.76,204.85,3714.0,192.7715,192.8468,192.6116,192.6963,3714.0
2017-08-16 10:55:00,204.9,205.05,204.89,205.0,3969.0,192.7433,192.8844,192.7339,192.8374,3969.0
2017-08-16 11:00:00,204.98,205.24,204.98,205.24,1650.0,192.8186,193.0631,192.8186,193.0631,1650.0
2017-08-16 11:05:00,205.09,205.09,204.76,204.87,11073.0,192.922,192.922,192.6116,192.7151,11073.0
2017-08-16 11:10:00,204.89,205.21,204.8,205.21,2810.0,192.7339,193.0349,192.6492,193.0349,2810.0
2017-08-16 11:15:00,205.12,205.25,205.09,205.11,2383.0,192.9503,193.0726,192.922,192.9409,2383.0
2017-08-16 11:20:00,204.99,205.17,204.87,205.17,2300.0,192.828,192.9973,192.7151,192.9973,2300.0
2017-08-16 11:25:00,205.09,205.66,205.09,205.66,1757.0,192.922,193.4582,192.922,193.4582,1757.0
2017-08-16 11:30:00,205.43,205.43,205.43,205.43,100.0,193.2419,193.2419,193.2419,193.2419,100.0
2017-08-16 11:35:00,205.62,205.68,205.59,205.59,600.0,193.4206,193.477,193.3924,193.3924,600.0
2017-08-16 11:40:00,205.69,206.2,205.59,205.77,3500.0,193.4864,193.9662,193.3924,193.5617,3500.0
2017-08-16 11:45:00,205.81,205.82,205.7,205.81,400.0,193.5993,193.6087,193.4959,193.5993,400.0
2017-08-16 11:50:00,205.7,205.71,205.6,205.66,1200.0,193.4959,193.5053,193.4018,193.4582,1200.0
2017-08-16 11:55:00,205.68,205.77,205.68,205.69,582.0,193.477,193.5617,193.477,193.4864,582.0
2017-08-16 12:00:00,205.61,205.79,205.61,205.74,700.0,193.4112,193.5805,193.4112,193.5335,700.0
2017-08-16 12:05:00,205.84,205.86,205.84,205.86,1065.0,193.6275,193.6464,193.6275,193.6464,1065.0
2017-08-16 12:10:00,205.84,206.19,205.84,206.11,3313.0,193.6275,193.9568,193.6275,193.8815,3313.0
2017-08-16 12:15:00,206.14,206.49,206.13,206.22,2978.0,193.9097,194.239,193.9003,193.985,2978.0
2017-08-16 12:20:00,206.3,206.61,206.06,206.48,1774.0,194.0603,194.3519,193.8345,194.2296,1774.0
2017-08-16 12:25:00,206.31,206.43,206.19,206.2,923.0,194.0697,194.1825,193.9568,193.9662,923.0
2017-08-16 12:30:00,206.2,206.2,206.2,206.2,0.0,193.9662,193.9662,193.9662,193.9662,0.0
2017-08-16 12:35:00,206.2,206.22,205.84,206.21,2898.0,193.9662,193.985,193.6275,193.9756,2898.0
2017-08-16 12:40:00,206.21,206.21,206.21,206.21,0.0,193.9756,193.9756,193.9756,193.9756,0.0
2017-08-16 12:45:00,206.21,206.21,206.21,206.21,0.0,193.9756,193.9756,193.9756,193.9756,0.0
2017-08-16 12:50:00,205.97,206.1,205.8,206.1,1405.0,193.7498,193.8721,193.5899,193.8721,1405.0
2017-08-16 12:55:00,206.19,206.22,205.9,205.9,3878.0,193.9568,193.985,193.684,193.684,3878.0
2017-08-16 13:00:00,205.91,205.91,205.54,205.77,8204.0,193.6934,193.6934,193.3453,193.5617,8204.0
2017-08-16 13:05:00,205.79,205.79,205.13,205.15,6149.0,193.5805,193.5805,192.9597,192.9785,6149.0
2017-08-16 13:10:00,205.04,205.37,204.79,204.98,13800.0,192.875,193.1854,192.6398,192.8186,13800.0
2017-08-16 13:15:00,205.0,205.0,204.78,204.78,2800.0,192.8374,192.8374,192.6304,192.6304,2800.0
2017-08-16 13:20:00,204.86,205.45,204.83,205.37,5300.0,192.7057,193.2607,192.6775,193.1854,5300.0
2017-08-16 13:25:00,205.17,205.38,204.98,204.99,912.0,192.9973,193.1948,192.8186,192.828,912.0
2017-08-16 13:30:00,205.1,205.1,204.84,205.0,1415.0,192.9315,192.9315,192.6869,192.8374,1415.0
2017-08-16 13:35:00,205.01,205.23,204.84,204.84,4648.0,192.8468,193.0537,192.6869,192.6869,4648.0
2017-08-16 13:40:00,204.94,204.95,204.73,204.73,875.0,192.7809,192.7903,192.5834,192.5834,875.0
2017-08-16 13:45:00,204.59,204.88,204.46,204.83,4595.0,192.4517,192.7245,192.3294,192.6775,4595.0
2017-08-16 13:50:00,204.84,204.98,204.74,204.83,1704.0,192.6869,192.8186,192.5928,192.6775,1704.0
2017-08-16 13:55:00,204.71,204.96,204.41,204.67,2954.0,192.5646,192.7998,192.2824,192.527,2954.0
2017-08-16 14:00:00,204.77,204.84,204.55,204.77,1500.0,192.621,192.6869,192.4141,192.621,1500.0
2017-08-16 14:05:00,204.78,205.09,204.78,204.96,2108.0,192.6304,192.922,192.6304,192.7998,2108.0
2017-08-16 14:10:00,205.05,205.05,204.93,205.0,1701.0,192.8844,192.8844,192.7715,192.8374,1701.0
2017-08-16 14:15:00,205.14,205.24,205.01,205.01,1299.0,192.9691,193.0631,192.8468,192.8468,1299.0
2017-08-16 14:20:00,204.78,204.98,204.66,204.78,2150.0,192.6304,192.8186,192.5176,192.6304,2150.0
2017-08-16 14:25:00,204.88,205.06,204.88,205.06,900.0,192.7245,192.8938,192.7245,192.8938,900.0
2017-08-16 14:30:00,204.86,204.88,204.77,204.88,1659.0,192.7057,192.7245,192.621,192.7245,1659.0
2017-08-16 14:35:00,204.95,204.98,204.95,204.97,1100.0,192.7903,192.8186,192.7903,192.8092,1100.0
2017-08-16 14:40:00,205.05,205.06,204.63,205.02,3394.0,192.8844,192.8938,192.4893,192.8562,3394.0
2017-08-16 14:45:00,204.92,205.04,204.92,205.03,200.0,192.7621,192.875,192.7621,192.8656,200.0
2017-08-16 14:50:00,205.14,205.39,205.13,205.13,2341.0,192.9691,193.2042,192.9597,192.9597,2341.0
2017-08-16 14:55:00,205.13,205.31,205.0,205.31,7704.0,192.9597,193.129,192.8374,193.129,7704.0
2017-08-16 15:00:00,205.53,205.62,205.45,205.62,1200.0,193.3359,193.4206,193.2607,193.4206,1200.0
2017-08-16 15:05:00,205.51,205.68,205.47,205.68,7320.0,193.3171,193.477,193.2795,193.477,7320.0
2017-08-16 15:10:00,205.43,205.66,205.41,205.52,2617.0,193.2419,193.4582,193.2231,193.3265,2617.0
2017-08-16 15:15:00,205.52,205.6,205.39,205.47,3098.0,193.3265,193.4018,193.2042,193.2795,3098.0
2017-08-16 15:20:00,205.45,205.67,205.32,205.55,2500.0,193.2607,193.4676,193.1384,193.3548,2500.0
2017-08-16 15:25:00,205.6,205.6,205.23,205.27,2600.0,193.4018,193.4018,193.0537,193.0914,2600.0
2017-08-16 15:30:00,205.43,205.61,205.22,205.23,5390.0,193.2419,193.4112,193.0443,193.0537,5390.0
2017-08-16 15:35:00,205.27,205.41,205.03,205.03,4700.0,193.0914,193.2231,192.8656,192.8656,4700.0
2017-08-16 15:40:00,205.0,205.14,204.94,205.08,10574.0,192.8374,192.9691,192.7809,192.9126,10574.0
2017-08-16 15:45:00,205.14,205.17,204.92,204.96,8800.0,192.9691,192.9973,192.7621,192.7998,8800.0
2017-08-16 15:50:00,205.06,205.11,204.92,205.0,10467.0,192.8938,192.9409,192.7621,192.8374,10467.0
2017-08-16 15:55:00,205.0,205.09,204.76,205.02,25621.0,192.8374,192.922,192.6116,192.8562,25621.0
2017-08-17 09:30:00,204.55,205.4,204.46,204.88,5812.0,192.4141,193.2137,192.3294,192.7245,5812.0
2017-08-17 09:35:00,204.75,204.75,204.12,204.12,3890.0,192.6022,192.6022,192.0096,192.0096,3890.0
2017-08-17 09:40:00,204.02,204.39,204.02,204.17,1400.0,191.9155,192.2636,191.9155,192.0566,1400.0
2017-08-17 09:45:00,204.36,204.57,204.24,204.43,1200.0,192.2354,192.4329,192.1225,192.3012,1200.0
2017-08-17 09:50:00,204.36,204.96,204.36,204.96,3181.0,192.2354,192.7998,192.2354,192.7998,3181.0
2017-08-17 09:55:00,204.85,204.97,204.34,204.47,3701.0,192.6963,192.8092,192.2165,192.3388,3701.0
2017-08-17 10:00:00,204.46,204.69,204.11,204.32,2979.0,192.3294,192.5458,192.0002,192.1977,2979.0
2017-08-17 10:05:00,204.25,204.65,204.16,204.5,6098.0,192.1319,192.5081,192.0472,192.367,6098.0
2017-08-17 10:10:00,204.56,204.56,203.7,203.94,22500.0,192.4235,192.4235,191.6145,191.8403,22500.0
2017-08-17 10:15:00,204.04,204.04,203.52,203.92,18859.0,191.9343,191.9343,191.4452,191.8215,18859.0
2017-08-17 10:20:00,203.91,203.91,202.77,202.92,15300.0,191.8121,191.8121,190.7397,190.8808,15300.0
2017-08-17 10:25:00,202.99,203.14,202.79,203.08,3590.0,190.9466,191.0877,190.7585,191.0313,3590.0
2017-08-17 10:30:00,202.9,203.46,202.9,203.29,14028.0,190.862,191.3888,190.862,191.2288,14028.0
2017-08-17 10:35:00,203.08,203.54,202.95,203.39,5267.0,191.0313,191.464,190.909,191.3229,5267.0
2017-08-17 10:40:00,203.28,203.4,203.1,203.4,3888.0,191.2194,191.3323,191.0501,191.3323,3888.0
2017-08-17 10:45:00,203.49,203.77,203.44,203.77,1100.0,191.417,191.6804,191.3699,191.6804,1100.0
2017-08-17 10:50:00,203.78,203.97,203.58,203.97,1793.0,191.6898,191.8685,191.5016,191.8685,1793.0
2017-08-17 10:55:00,203.83,204.13,203.76,203.77,3311.0,191.7368,192.019,191.671,191.6804,3311.0
2017-08-17 11:00:00,203.84,204.03,203.84,203.99,500.0,191.7462,191.9249,191.7462,191.8873,500.0
2017-08-17 11:05:00,204.11,204.46,204.09,204.38,2261.0,192.0002,192.3294,191.9814,192.2542,2261.0
2017-08-17 11:10:00,204.47,204.47,203.88,204.03,2453.0,192.3388,192.3388,191.7838,191.9249,2453.0
2017-08-17 11:15:00,204.0,204.23,203.85,204.22,2670.0,191.8967,192.1131,191.7556,192.1037,2670.0
2017-08-17 11:20:00,204.01,204.33,204.01,204.23,700.0,191.9061,192.2071,191.9061,192.1131,700.0
2017-08-17 11:25:00,204.35,204.35,203.93,203.93,1300.0,192.2259,192.2259,191.8309,191.8309,1300.0
2017-08-17 11:30:00,203.96,203.96,203.67,203.67,1400.0,191.8591,191.8591,191.5863,191.5863,1400.0
2017-08-17 11:35:00,203.7,204.11,203.61,203.86,1800.0,191.6145,192.0002,191.5299,191.765,1800.0
2017-08-17 11:40:00,203.76,203.76,203.54,203.7,500.0,191.671,191.671,191.464,191.6145,500.0
2017-08-17 11:45:00,203.75,203.91,203.7,203.71,900.0,191.6615,191.8121,191.6145,191.6239,900.0
2017-08-17 11:50:00,203.91,203.92,203.85,203.85,300.0,191.8121,191.8215,191.7556,191.7556,300.0
2017-08-17 11:55:00,203.91,203.99,203.46,203.6,5928.0,191.8121,191.8873,191.3888,191.5204,5928.0
2017-08-17 12:00:00,203.44,203.45,203.44,203.45,200.0,191.3699,191.3793,191.3699,191.3793,200.0
2017-08-17 12:05:00,203.49,203.49,203.29,203.29,1200.0,191.417,191.417,191.2288,191.2288,1200.0
2017-08-17 12:10:00,203.26,203.3,203.05,203.3,1100.0,191.2006,191.2382,191.0031,191.2382,1100.0
2017-08-17 12:15:00,203.15,203.16,203.1,203.16,400.0,191.0971,191.1066,191.0501,191.1066,400.0
2017-08-17 12:20:00,203.03,203.31,203.03,203.27,900.0,190.9843,191.2477,190.9843,191.21,900.0
2017-08-17 12:25:00,203.41,203.41,202.89,202.89,3497.0,191.3417,191.3417,190.8526,190.8526,3497.0
2017-08-17 12:30:00,202.8,203.02,202.8,202.89,800.0,190.7679,190.9749,190.7679,190.8526,800.0
2017-08-17 12:35:00,202.96,202.96,202.95,202.96,100.0,190.9184,190.9184,190.909,190.9184,100.0
2017-08-17 12:40:00,203.31,203.32,202.96,202.97,2630.0,191.2477,191.2571,190.9184,190.9278,2630.0
2017-08-17 12:45:00,202.91,203.1,202.85,203.1,1001.0,190.8714,191.0501,190.8149,191.0501,1001.0
2017-08-17 12:50:00,202.95,203.01,202.6,202.83,2750.0,190.909,190.9654,190.5798,190.7961,2750.0
2017-08-17 12:55:00,202.63,202.68,202.36,202.56,2039.0,190.608,190.655,190.354,190.5421,2039.0
2017-08-17 13:00:00,202.72,202.73,202.14,202.14,3710.0,190.6927,190.7021,190.1471,190.1471,3710.0
2017-08-17 13:05:00,202.25,202.52,202.24,202.32,1306.0,190.2505,190.5045,190.2411,190.3164,1306.0
2017-08-17 13:10:00,202.24,202.25,202.1,202.1,1560.0,190.2411,190.2505,190.1094,190.1094,1560.0
2017-08-17 13:15:00,202.2,202.43,202.2,202.36,800.0,190.2035,190.4199,190.2035,190.354,800.0
2017-08-17 13:20:00,202.41,202.41,202.18,202.19,1240.0,190.401,190.401,190.1847,190.1941,1240.0
2017-08-17 13:25:00,202.16,202.37,202.04,202.29,1410.0,190.1659,190.3634,190.053,190.2882,1410.0
2017-08-17 13:30:00,202.35,202.5,202.3,202.3,9400.0,190.3446,190.4857,190.2976,190.2976,9400.0
2017-08-17 13:35:00,202.38,202.85,202.3,202.84,2672.0,190.3728,190.8149,190.2976,190.8055,2672.0
2017-08-17 13:40:00,202.72,202.78,202.71,202.73,300.0,190.6927,190.7491,190.6832,190.7021,300.0
2017-08-17 13:45:00,202.77,202.77,202.34,202.34,2114.0,190.7397,190.7397,190.3352,190.3352,2114.0
2017-08-17 13:50:00,202.32,202.33,202.15,202.29,2450.0,190.3164,190.3258,190.1565,190.2882,2450.0
2017-08-17 13:55:00,202.43,202.51,202.25,202.39,2605.0,190.4199,190.4951,190.2505,190.3822,2605.0
2017-08-17 14:00:00,202.31,202.43,202.19,202.19,3400.0,190.307,190.4199,190.1941,190.1941,3400.0
2017-08-17 14:05:00,202.15,202.25,202.05,202.05,700.0,190.1565,190.2505,190.0624,190.0624,700.0
2017-08-17 14:10:00,202.04,202.19,202.04,202.19,400.0,190.053,190.1941,190.053,190.1941,400.0
2017-08-17 14:15:00,202.11,202.11,201.58,201.7,6713.0,190.1188,190.1188,189.6203,189.7332,6713.0
2017-08-17 14:20:00,201.89,201.89,201.74,201.75,500.0,189.9119,189.9119,189.7708,189.7802,500.0
2017-08-17 14:25:00,201.73,201.86,201.55,201.86,3638.0,189.7614,189.8837,189.5921,189.8837,3638.0
2017-08-17 14:30:00,201.91,201.91,201.9,201.9,200.0,189.9307,189.9307,189.9213,189.9213,200.0
2017-08-17 14:35:00,202.01,202.01,201.76,201.8,1446.0,190.0248,190.0248,189.7896,189.8272,1446.0
2017-08-17 14:40:00,201.67,201.67,200.75,200.85,5273.0,189.705,189.705,188.8395,188.9336,5273.0
2017-08-17 14:45:00,200.9,201.14,200.75,201.09,2271.0,188.9806,189.2064,188.8395,189.1594,2271.0
2017-08-17 14:50:00,201.07,201.08,200.78,200.83,2495.0,189.1405,189.15,188.8678,188.9148,2495.0
2017-08-17 14:55:00,201.0,201.44,200.92,201.34,6155.0,189.0747,189.4886,188.9994,189.3945,6155.0
2017-08-17 15:00:00,201.3,201.35,200.89,200.94,4300.0,189.3569,189.4039,188.9712,189.0183,4300.0
2017-08-17 15:05:00,201.14,201.27,200.98,201.19,12460.0,189.2064,189.3287,189.0559,189.2534,12460.0
2017-08-17 15:10:00,201.24,201.24,200.94,200.99,6796.0,189.3005,189.3005,189.0183,189.0653,6796.0
2017-08-17 15:15:00,200.99,201.26,200.98,201.07,18140.0,189.0653,189.3193,189.0559,189.1405,18140.0
2017-08-17 15:20:00,201.2,201.47,201.11,201.11,3400.0,189.2628,189.5168,189.1782,189.1782,3400.0
2017-08-17 15:25:00,201.19,201.33,201.09,201.09,9658.0,189.2534,189.3851,189.1594,189.1594,9658.0
2017-08-17 15:30:00,201.07,201.49,201.02,201.44,13819.0,189.1405,189.5356,189.0935,189.4886,13819.0
2017-08-17 15:35:00,201.51,201.54,201.03,201.03,10148.0,189.5544,189.5827,189.1029,189.1029,10148.0
2017-08-17 15:40:00,201.1,201.19,200.7,200.71,17704.0,189.1688,189.2534,188.7925,188.8019,17704.0
2017-08-17 15:45:00,200.71,200.81,200.64,200.75,11863.0,188.8019,188.896,188.7361,188.8395,11863.0
2017-08-17 15:50:00,200.78,200.78,200.37,200.61,18880.0,188.8678,188.8678,188.4821,188.7078,18880.0
2017-08-17 15:55:00,200.65,200.65,200.26,200.46,32505.0,188.7455,188.7455,188.3786,188.5667,32505.0
2017-08-18 09:30:00,200.0,200.2,199.58,199.58,26999.0,188.134,188.3222,187.739,187.739,26999.0
2017-08-18 09:35:00,199.58,199.58,197.62,197.99,24978.0,187.739,187.739,185.8952,186.2433,24978.0
2017-08-18 09:40:00,197.89,197.92,195.81,196.68,17984.0,186.1492,186.1774,184.1926,185.011,17984.0
2017-08-18 09:45:00,196.69,197.47,196.3,197.31,33905.0,185.0204,185.7541,184.6536,185.6036,33905.0
2017-08-18 09:50:00,197.34,197.4,196.45,196.45,16252.0,185.6318,185.6883,184.7947,184.7947,16252.0
2017-08-18 09:55:00,196.49,197.51,196.34,197.49,21589.0,184.8323,185.7918,184.6912,185.773,21589.0
2017-08-18 10:00:00,197.68,198.32,197.62,198.14,18779.0,185.9517,186.5537,185.8952,186.3844,18779.0
2017-08-18 10:05:00,198.14,198.14,197.73,197.78,9892.0,186.3844,186.3844,185.9987,186.0457,9892.0
2017-08-18 10:10:00,197.69,197.81,197.44,197.69,14510.0,185.9611,186.074,185.7259,185.9611,14510.0
2017-08-18 10:15:00,197.55,198.21,197.53,198.17,6326.0,185.8294,186.4502,185.8106,186.4126,6326.0
2017-08-18 10:20:00,198.16,198.45,198.16,198.27,4445.0,186.4032,186.676,186.4032,186.5067,4445.0
2017-08-18 10:25:00,198.32,198.36,197.99,198.3,12456.0,186.5537,186.5913,186.2433,186.5349,12456.0
2017-08-18 10:30:00,198.22,199.0,198.06,199.0,14915.0,186.4596,187.1934,186.3091,187.1934,14915.0
2017-08-18 10:35:00,199.01,200.18,199.01,200.12,11379.0,187.2028,188.3034,187.2028,188.2469,11379.0
2017-08-18 10:40:00,200.12,200.12,199.93,200.0,7983.0,188.2469,188.2469,188.0682,188.134,7983.0
2017-08-18 10:45:00,199.93,199.93,199.05,199.14,4849.0,188.0682,188.0682,187.2404,187.3251,4849.0
2017-08-18 10:50:00,199.01,199.24,199.01,199.06,3200.0,187.2028,187.4191,187.2028,187.2498,3200.0
2017-08-18 10:55:00,198.98,199.19,198.94,198.94,2739.0,187.1745,187.3721,187.1369,187.1369,2739.0
2017-08-18 11:00:00,198.95,199.36,198.94,199.26,5514.0,187.1463,187.532,187.1369,187.4379,5514.0
2017-08-18 11:05:00,199.26,199.51,199.17,199.33,11346.0,187.4379,187.6731,187.3533,187.5038,11346.0
2017-08-18 11:10:00,199.38,199.48,199.13,199.17,13616.0,187.5508,187.6449,187.3156,187.3533,13616.0
2017-08-18 11:15:00,199.44,199.44,198.97,199.16,2799.0,187.6073,187.6073,187.1651,187.3439,2799.0
2017-08-18 11:20:00,199.38,199.7,199.38,199.64,1600.0,187.5508,187.8518,187.5508,187.7954,1600.0
2017-08-18 11:25:00,199.55,199.93,199.53,199.93,5926.0,187.7107,188.0682,187.6919,188.0682,5926.0
2017-08-18 11:30:00,199.88,200.14,199.48,200.11,11926.0,188.0212,188.2657,187.6449,188.2375,11926.0
2017-08-18 11:35:00,200.15,201.06,200.15,200.95,15800.0,188.2751,189.1311,188.2751,189.0277,15800.0
2017-08-18 11:40:00,200.99,201.34,200.68,201.08,7935.0,189.0653,189.3945,188.7737,189.15,7935.0
2017-08-18 11:45:00,201.21,201.37,201.06,201.19,2100.0,189.2722,189.4228,189.1311,189.2534,2100.0
2017-08-18 11:50:00,201.36,201.69,201.21,201.54,14727.0,189.4133,189.7238,189.2722,189.5827,14727.0
2017-08-18 11:55:00,201.17,201.39,201.14,201.24,2300.0,189.2346,189.4416,189.2064,189.3005,2300.0
2017-08-18 12:00:00,201.02,201.08,200.6,200.72,5555.0,189.0935,189.15,188.6984,188.8113,5555.0
2017-08-18 12:05:00,200.8,201.01,200.8,201.0,11525.0,188.8866,189.0841,188.8866,189.0747,11525.0
2017-08-18 12:10:00,200.93,201.0,200.86,200.94,2702.0,189.0089,189.0747,188.943,189.0183,2702.0
2017-08-18 12:15:00,200.88,200.88,200.5,200.65,5800.0,188.9618,188.9618,188.6044,188.7455,5800.0
2017-08-18 12:20:00,200.8,200.92,200.67,200.82,4185.0,188.8866,188.9994,188.7643,188.9054,4185.0
2017-08-18 12:25:00,200.96,201.1,200.85,201.07,8300.0,189.0371,189.1688,188.9336,189.1405,8300.0
2017-08-18 12:30:00,201.06,201.6,201.06,201.46,17027.0,189.1311,189.6391,189.1311,189.5074,17027.0
2017-08-18 12:35:00,201.4,201.56,201.24,201.56,2695.0,189.451,189.6015,189.3005,189.6015,2695.0
2017-08-18 12:40:00,201.45,202.2,201.13,201.13,9333.0,189.498,190.2035,189.197,189.197,9333.0
2017-08-18 12:45:00,201.29,201.43,201.04,201.43,17189.0,189.3475,189.4792,189.1123,189.4792,17189.0
2017-08-18 12:50:00,201.28,201.5,201.17,201.5,4683.0,189.3381,189.545,189.2346,189.545,4683.0
2017-08-18 12:55:00,201.67,201.67,201.36,201.39,2342.0,189.705,189.705,189.4133,189.4416,2342.0
2017-08-18 13:00:00,201.44,201.44,201.0,201.34,2600.0,189.4886,189.4886,189.0747,189.3945,2600.0
2017-08-18 13:05:00,201.36,201.36,201.36,201.36,100.0,189.4133,189.4133,189.4133,189.4133,100.0
2017-08-18 13:10:00,201.2,201.2,200.69,200.72,6710.0,189.2628,189.2628,188.7831,188.8113,6710.0
2017-08-18 13:15:00,200.79,200.92,200.73,200.92,1003.0,188.8772,188.9994,188.8207,188.9994,1003.0
2017-08-18 13:20:00,200.86,200.98,200.5,200.7,2530.0,188.943,189.0559,188.6044,188.7925,2530.0
2017-08-18 13:25:00,200.65,200.82,200.51,200.53,1500.0,188.7455,188.9054,188.6138,188.6326,1500.0
2017-08-18 13:30:00,200.62,200.62,200.5,200.5,4688.0,188.7172,188.7172,188.6044,188.6044,4688.0
2017-08-18 13:35:00,200.44,200.44,200.06,200.17,2600.0,188.5479,188.5479,188.1905,188.2939,2600.0
2017-08-18 13:40:00,200.08,200.17,200.03,200.17,800.0,188.2093,188.2939,188.1623,188.2939,800.0
2017-08-18 13:45:00,200.21,200.37,200.04,200.19,3799.0,188.3316,188.4821,188.1717,188.3128,3799.0
2017-08-18 13:50:00,200.12,200.43,200.1,200.33,3197.0,188.2469,188.5385,188.2281,188.4445,3197.0
2017-08-18 13:55:00,200.49,200.54,200.26,200.39,1252.0,188.595,188.642,188.3786,188.5009,1252.0
2017-08-18 14:00:00,200.37,200.55,200.23,200.23,1455.0,188.4821,188.6514,188.3504,188.3504,1455.0
2017-08-18 14:05:00,200.43,200.43,200.05,200.05,4156.0,188.5385,188.5385,188.1811,188.1811,4156.0
2017-08-18 14:10:00,200.22,200.44,200.08,200.44,2600.0,188.341,188.5479,188.2093,188.5479,2600.0
2017-08-18 14:15:00,200.58,200.58,200.25,200.41,3305.0,188.6796,188.6796,188.3692,188.5197,3305.0
2017-08-18 14:20:00,200.3,200.49,200.22,200.49,1700.0,188.4162,188.595,188.341,188.595,1700.0
2017-08-18 14:25:00,200.43,200.7,200.43,200.47,3465.0,188.5385,188.7925,188.5385,188.5761,3465.0
2017-08-18 14:30:00,200.51,200.92,200.5,200.79,3080.0,188.6138,188.9994,188.6044,188.8772,3080.0
2017-08-18 14:35:00,200.8,200.8,200.65,200.72,6107.0,188.8866,188.8866,188.7455,188.8113,6107.0
2017-08-18 14:40:00,200.68,200.89,200.66,200.89,3600.0,188.7737,188.9712,188.7549,188.9712,3600.0
2017-08-18 14:45:00,200.82,201.26,200.75,201.26,2694.0,188.9054,189.3193,188.8395,189.3193,2694.0
2017-08-18 14:50:00,201.15,201.4,200.99,201.0,2400.0,189.2158,189.451,189.0653,189.0747,2400.0
2017-08-18 14:55:00,200.88,201.35,200.88,201.21,2441.0,188.9618,189.4039,188.9618,189.2722,2441.0
2017-08-18 15:00:00,201.2,201.2,200.92,200.95,6893.0,189.2628,189.2628,188.9994,189.0277,6893.0
2017-08-18 15:05:00,201.01,201.43,201.01,201.43,5067.0,189.0841,189.4792,189.0841,189.4792,5067.0
2017-08-18 15:10:00,201.31,201.34,201.24,201.33,4300.0,189.3663,189.3945,189.3005,189.3851,4300.0
2017-08-18 15:15:00,201.29,201.36,201.09,201.18,10660.0,189.3475,189.4133,189.1594,189.244,10660.0
2017-08-18 15:20:00,201.21,201.26,200.56,200.8,6743.0,189.2722,189.3193,188.6608,188.8866,6743.0
2017-08-18 15:25:00,200.79,201.01,200.64,201.0,5800.0,188.8772,189.0841,188.7361,189.0747,5800.0
2017-08-18 15:30:00,200.96,201.12,200.82,200.97,7573.0,189.0371,189.1876,188.9054,189.0465,7573.0
2017-08-18 15:35:00,200.95,201.13,200.71,200.71,10908.0,189.0277,189.197,188.8019,188.8019,10908.0
2017-08-18 15:40:00,200.8,200.9,200.76,200.88,14802.0,188.8866,188.9806,188.8489,188.9618,14802.0
2017-08-18 15:45:00,200.92,201.17,200.92,200.93,19433.0,188.9994,189.2346,188.9994,189.0089,19433.0
2017-08-18 15:50:00,200.93,201.01,200.85,201.0,13843.0,189.0089,189.0841,188.9336,189.0747,13843.0
2017-08-18 15:55:00,201.01,201.02,200.44,200.51,41356.0,189.0841,189.0935,188.5479,188.6138,41356.0
2017-08-21 09:30:00,201.11,201.11,200.19,200.2,4048.0,189.1782,189.1782,188.3128,188.3222,4048.0
2017-08-21 09:35:00,200.27,200.27,199.99,200.03,700.0,188.388,188.388,188.1246,188.1623,700.0
2017-08-21 09:40:00,199.72,199.79,199.64,199.79,1019.0,187.8706,187.9365,187.7954,187.9365,1019.0
2017-08-21 09:45:00,199.78,199.78,199.43,199.62,2880.0,187.9271,187.9271,187.5979,187.7766,2880.0
2017-08-21 09:50:00,199.49,199.51,199.09,199.3,1200.0,187.6543,187.6731,187.278,187.4756,1200.0
2017-08-21 09:55:00,199.01,199.01,198.41,198.41,1800.0,187.2028,187.2028,186.6384,186.6384,1800.0
2017-08-21 10:00:00,198.35,198.9,198.35,198.9,4105.0,186.5819,187.0993,186.5819,187.0993,4105.0
2017-08-21 10:05:00,198.81,199.2,198.69,199.2,4300.0,187.0146,187.3815,186.9018,187.3815,4300.0
2017-08-21 10:10:00,199.2,199.41,198.84,199.17,13150.0,187.3815,187.579,187.0429,187.3533,13150.0
2017-08-21 10:15:00,199.0,199.4,198.75,198.92,6463.0,187.1934,187.5696,186.9582,187.1181,6463.0
2017-08-21 10:20:00,198.85,199.03,198.63,198.65,7620.0,187.0523,187.2216,186.8453,186.8641,7620.0
2017-08-21 10:25:00,198.67,198.72,198.29,198.57,4108.0,186.8829,186.93,186.5255,186.7889,4108.0
2017-08-21 10:30:00,198.58,198.86,198.57,198.76,9340.0,186.7983,187.0617,186.7889,186.9676,9340.0
2017-08-21 10:35:00,198.65,199.04,198.64,198.98,7808.0,186.8641,187.231,186.8547,187.1745,7808.0
2017-08-21 10:40:00,198.83,198.98,198.63,198.89,3106.0,187.0334,187.1745,186.8453,187.0899,3106.0
2017-08-21 10:45:00,198.76,198.9,198.58,198.62,4625.0,186.9676,187.0993,186.7983,186.8359,4625.0
2017-08-21 10:50:00,198.75,198.93,198.45,198.81,7001.0,186.9582,187.1275,186.676,187.0146,7001.0
2017-08-21 10:55:00,198.95,199.57,198.95,199.57,3858.0,187.1463,187.7295,187.1463,187.7295,3858.0
2017-08-21 11:00:00,199.6,199.63,199.25,199.25,4675.0,187.7578,187.786,187.4285,187.4285,4675.0
2017-08-21 11:05:00,199.26,199.56,199.24,199.39,1900.0,187.4379,187.7201,187.4191,187.5602,1900.0
2017-08-21 11:10:00,199.29,199.69,199.29,199.51,800.0,187.4662,187.8424,187.4662,187.6731,800.0
2017-08-21 11:15:00,199.4,199.4,199.24,199.28,300.0,187.5696,187.5696,187.4191,187.4567,300.0
2017-08-21 11:20:00,199.22,199.31,199.19,199.31,1300.0,187.4003,187.485,187.3721,187.485,1300.0
2017-08-21 11:25:00,199.31,199.54,199.04,199.04,3402.0,187.485,187.7013,187.231,187.231,3402.0
2017-08-21 11:30:00,199.06,199.13,199.05,199.05,500.0,187.2498,187.3156,187.2404,187.2404,500.0
2017-08-21 11:35:00,199.0,199.01,198.5,198.86,3450.0,187.1934,187.2028,186.723,187.0617,3450.0
2017-08-21 11:40:00,198.76,198.97,198.75,198.97,2200.0,186.9676,187.1651,186.9582,187.1651,2200.0
2017-08-21 11:45:00,198.96,199.33,198.96,199.33,900.0,187.1557,187.5038,187.1557,187.5038,900.0
2017-08-21 11:50:00,199.23,199.23,199.13,199.13,912.0,187.4097,187.4097,187.3156,187.3156,912.0
2017-08-21 11:55:00,199.2,199.32,199.0,199.0,11862.0,187.3815,187.4944,187.1934,187.1934,11862.0
2017-08-21 12:00:00,199.05,199.46,198.99,199.37,7294.0,187.2404,187.6261,187.184,187.5414,7294.0
2017-08-21 12:05:00,199.14,199.32,198.89,198.97,4875.0,187.3251,187.4944,187.0899,187.1651,4875.0
2017-08-21 12:10:00,198.95,199.09,198.71,198.83,2400.0,187.1463,187.278,186.9206,187.0334,2400.0
2017-08-21 12:15:00,198.83,199.32,198.83,198.95,2925.0,187.0334,187.4944,187.0334,187.1463,2925.0
2017-08-21 12:20:00,198.95,199.31,198.82,199.31,1600.0,187.1463,187.485,187.024,187.485,1600.0
2017-08-21 12:25:00,199.36,199.43,199.08,199.16,2400.0,187.532,187.5979,187.2686,187.3439,2400.0
2017-08-21 12:30:00,199.12,199.14,199.09,199.1,500.0,187.3062,187.3251,187.278,187.2874,500.0
2017-08-21 12:35:00,199.09,199.2,199.01,199.19,2300.0,187.278,187.3815,187.2028,187.3721,2300.0
2017-08-21 12:40:00,199.19,199.19,199.19,199.19,0.0,187.3721,187.3721,187.3721,187.3721,0.0
2017-08-21 12:45:00,199.13,199.13,198.91,198.92,1100.0,187.3156,187.3156,187.1087,187.1181,1100.0
2017-08-21 12:50:00,198.91,199.0,198.81,198.81,1700.0,187.1087,187.1934,187.0146,187.0146,1700.0
2017-08-21 12:55:00,198.95,198.95,198.84,198.84,1000.0,187.1463,187.1463,187.0429,187.0429,1000.0
2017-08-21 13:00:00,198.84,198.96,198.68,198.79,2803.0,187.0429,187.1557,186.8923,186.9958,2803.0
2017-08-21 13:05:00,198.82,198.89,198.82,198.89,400.0,187.024,187.0899,187.024,187.0899,400.0
2017-08-21 13:10:00,198.9,198.9,198.87,198.88,600.0,187.0993,187.0993,187.0711,187.0805,600.0
2017-08-21 13:15:00,198.94,198.94,198.7,198.82,1300.0,187.1369,187.1369,186.9112,187.024,1300.0
2017-08-21 13:20:00,198.85,199.01,198.8,198.84,2301.0,187.0523,187.2028,187.0052,187.0429,2301.0
2017-08-21 13:25:00,198.78,198.88,198.78,198.82,800.0,186.9864,187.0805,186.9864,187.024,800.0
2017-08-21 13:30:00,198.76,198.84,198.64,198.84,1760.0,186.9676,187.0429,186.8547,187.0429,1760.0
2017-08-21 13:35:00,198.76,198.76,198.76,198.76,100.0,186.9676,186.9676,186.9676,186.9676,100.0
2017-08-21 13:40:00,198.72,198.78,198.52,198.52,3519.0,186.93,186.9864,186.7418,186.7418,3519.0
2017-08-21 13:45:00,198.47,198.48,198.31,198.31,1050.0,186.6948,186.7042,186.5443,186.5443,1050.0
2017-08-21 13:50:00,198.14,198.43,198.11,198.34,4513.0,186.3844,186.6572,186.3562,186.5725,4513.0
2017-08-21 13:55:00,198.35,198.35,198.24,198.24,300.0,186.5819,186.5819,186.4785,186.4785,300.0
2017-08-21 14:00:00,198.21,198.49,198.21,198.49,4358.0,186.4502,186.7136,186.4502,186.7136,4358.0
2017-08-21 14:05:00,198.4,198.52,198.4,198.52,2050.0,186.629,186.7418,186.629,186.7418,2050.0
2017-08-21 14:10:00,198.6,198.91,198.6,198.82,4510.0,186.8171,187.1087,186.8171,187.024,4510.0
2017-08-21 14:15:00,198.79,199.02,198.78,199.0,4500.0,186.9958,187.2122,186.9864,187.1934,4500.0
2017-08-21 14:20:00,198.92,198.98,198.82,198.87,4994.0,187.1181,187.1745,187.024,187.0711,4994.0
2017-08-21 14:25:00,198.93,198.93,198.61,198.65,5100.0,187.1275,187.1275,186.8265,186.8641,5100.0
2017-08-21 14:30:00,198.61,198.85,198.6,198.78,3000.0,186.8265,187.0523,186.8171,186.9864,3000.0
2017-08-21 14:35:00,198.77,199.07,198.75,199.07,1700.0,186.977,187.2592,186.9582,187.2592,1700.0
2017-08-21 14:40:00,199.05,199.05,198.84,199.05,1930.0,187.2404,187.2404,187.0429,187.2404,1930.0
2017-08-21 14:45:00,199.07,199.14,198.86,198.86,1240.0,187.2592,187.3251,187.0617,187.0617,1240.0
2017-08-21 14:50:00,199.0,199.05,198.85,199.05,1400.0,187.1934,187.2404,187.0523,187.2404,1400.0
2017-08-21 14:55:00,199.09,199.14,198.77,198.77,1612.0,187.278,187.3251,186.977,186.977,1612.0
2017-08-21 15:00:00,198.7,199.0,198.65,199.0,2300.0,186.9112,187.1934,186.8641,187.1934,2300.0
2017-08-21 15:05:00,199.1,199.12,198.95,198.96,700.0,187.2874,187.3062,187.1463,187.1557,700.0
2017-08-21 15:10:00,199.05,199.32,199.05,199.06,2351.0,187.2404,187.4944,187.2404,187.2498,2351.0
2017-08-21 15:15:00,199.08,199.13,199.02,199.07,1266.0,187.2686,187.3156,187.2122,187.2592,1266.0
2017-08-21 15:20:00,199.05,199.43,199.05,199.39,2020.0,187.2404,187.5979,187.2404,187.5602,2020.0
2017-08-21 15:25:00,199.36,199.42,199.28,199.4,2406.0,187.532,187.5884,187.4567,187.5696,2406.0
2017-08-21 15:30:00,199.27,199.41,199.19,199.35,2370.0,187.4473,187.579,187.3721,187.5226,2370.0
2017-08-21 15:35:00,199.27,199.37,199.1,199.23,3950.0,187.4473,187.5414,187.2874,187.4097,3950.0
2017-08-21 15:40:00,199.2,199.29,199.11,199.2,4625.0,187.3815,187.4662,187.2968,187.3815,4625.0
2017-08-21 15:45:00,199.27,199.38,199.18,199.28,3556.0,187.4473,187.5508,187.3627,187.4567,3556.0
2017-08-21 15:50:00,199.21,199.33,199.14,199.2,4456.0,187.3909,187.5038,187.3251,187.3815,4456.0
2017-08-21 15:55:00,199.14,199.21,198.92,198.95,34986.0,187.3251,187.3909,187.1181,187.1463,34986.0
2017-08-22 09:30:00,199.47,200.85,198.79,200.59,11888.0,187.6355,188.9336,186.9958,188.689,11888.0
2017-08-22 09:35:00,200.4,200.49,199.67,200.49,17272.0,188.5103,188.595,187.8236,188.595,17272.0
2017-08-22 09:40:00,200.28,200.7,200.2,200.55,7100.0,188.3974,188.7925,188.3222,188.6514,7100.0
2017-08-22 09:45:00,200.57,200.6,200.39,200.42,5930.0,188.6702,188.6984,188.5009,188.5291,5930.0
2017-08-22 09:50:00,200.47,200.7,200.45,200.63,3499.0,188.5761,188.7925,188.5573,188.7267,3499.0
2017-08-22 09:55:00,200.8,200.88,199.9,199.99,4300.0,188.8866,188.9618,188.04,188.1246,4300.0
2017-08-22 10:00:00,199.98,200.1,199.81,200.1,7500.0,188.1152,188.2281,187.9553,188.2281,7500.0
2017-08-22 10:05:00,200.1,200.22,199.84,200.08,11325.0,188.2281,188.341,187.9835,188.2093,11325.0
2017-08-22 10:10:00,200.1,200.1,199.74,199.84,6250.0,188.2281,188.2281,187.8895,187.9835,6250.0
2017-08-22 10:15:00,199.84,199.84,198.93,198.93,9131.0,187.9835,187.9835,187.1275,187.1275,9131.0
2017-08-22 10:20:00,199.03,199.65,199.02,199.65,2100.0,187.2216,187.8048,187.2122,187.8048,2100.0
2017-08-22 10:25:00,199.76,199.86,199.4,199.65,8486.0,187.9083,188.0023,187.5696,187.8048,8486.0
2017-08-22 10:30:00,199.88,200.65,199.67,200.65,6670.0,188.0212,188.7455,187.8236,188.7455,6670.0
2017-08-22 10:35:00,200.56,200.56,200.05,200.05,800.0,188.6608,188.6608,188.1811,188.1811,800.0
2017-08-22 10:40:00,200.09,200.19,199.52,199.75,1940.0,188.2187,188.3128,187.6825,187.8989,1940.0
2017-08-22 10:45:00,199.69,199.96,199.62,199.64,3340.0,187.8424,188.0964,187.7766,187.7954,3340.0
2017-08-22 10:50:00,199.72,200.01,199.65,199.8,3675.0,187.8706,188.1434,187.8048,187.9459,3675.0
2017-08-22 10:55:00,199.74,200.07,199.54,200.07,4880.0,187.8895,188.1999,187.7013,188.1999,4880.0
2017-08-22 11:00:00,200.08,200.16,199.8,199.89,2420.0,188.2093,188.2845,187.9459,188.0306,2420.0
2017-08-22 11:05:00,200.04,200.37,199.95,200.05,7538.0,188.1717,188.4821,188.087,188.1811,7538.0
2017-08-22 11:10:00,200.01,200.01,199.71,199.75,2111.0,188.1434,188.1434,187.8612,187.8989,2111.0
2017-08-22 11:15:00,200.03,200.35,199.8,200.35,4800.0,188.1623,188.4633,187.9459,188.4633,4800.0
2017-08-22 11:20:00,200.66,200.66,200.13,200.4,1600.0,188.7549,188.7549,188.2563,188.5103,1600.0
2017-08-22 11:25:00,200.56,200.98,200.25,200.98,1300.0,188.6608,189.0559,188.3692,189.0559,1300.0
2017-08-22 11:30:00,200.75,201.0,200.48,200.6,4065.0,188.8395,189.0747,188.5856,188.6984,4065.0
2017-08-22 11:35:00,200.51,200.58,200.32,200.51,1081.0,188.6138,188.6796,188.435,188.6138,1081.0
2017-08-22 11:40:00,200.33,200.49,200.31,200.41,2600.0,188.4445,188.595,188.4256,188.5197,2600.0
2017-08-22 11:45:00,200.39,200.4,200.11,200.12,12200.0,188.5009,188.5103,188.2375,188.2469,12200.0
2017-08-22 11:50:00,200.09,200.4,200.08,200.28,1900.0,188.2187,188.5103,188.2093,188.3974,1900.0
2017-08-22 11:55:00,200.29,200.44,200.01,200.44,2392.0,188.4068,188.5479,188.1434,188.5479,2392.0
2017-08-22 12:00:00,200.4,200.45,200.28,200.42,2090.0,188.5103,188.5573,188.3974,188.5291,2090.0
2017-08-22 12:05:00,200.34,200.34,200.11,200.15,1700.0,188.4539,188.4539,188.2375,188.2751,1700.0
2017-08-22 12:10:00,200.29,200.57,200.0,200.0,4300.0,188.4068,188.6702,188.134,188.134,4300.0
2017-08-22 12:15:00,200.02,200.14,199.62,199.77,16400.0,188.1528,188.2657,187.7766,187.9177,16400.0
2017-08-22 12:20:00,199.7,200.13,199.55,200.13,2206.0,187.8518,188.2563,187.7107,188.2563,2206.0
2017-08-22 12:25:00,200.14,200.14,199.95,200.14,700.0,188.2657,188.2657,188.087,188.2657,700.0
2017-08-22 12:30:00,199.95,200.24,199.95,200.07,1827.0,188.087,188.3598,188.087,188.1999,1827.0
2017-08-22 12:35:00,200.24,200.24,200.18,200.18,300.0,188.3598,188.3598,188.3034,188.3034,300.0
2017-08-22 12:40:00,200.29,200.29,200.0,200.18,1500.0,188.4068,188.4068,188.134,188.3034,1500.0
2017-08-22 12:45:00,200.03,200.48,200.03,200.39,10800.0,188.1623,188.5856,188.1623,188.5009,10800.0
2017-08-22 12:50:00,200.4,200.45,200.1,200.1,2100.0,188.5103,188.5573,188.2281,188.2281,2100.0
2017-08-22 12:55:00,200.27,200.59,200.24,200.59,1300.0,188.388,188.689,188.3598,188.689,1300.0
2017-08-22 13:00:00,200.4,200.78,200.4,200.62,851.0,188.5103,188.8678,188.5103,188.7172,851.0
2017-08-22 13:05:00,200.77,200.94,200.67,200.94,4402.0,188.8583,189.0183,188.7643,189.0183,4402.0
2017-08-22 13:10:00,200.99,201.09,200.89,201.02,3500.0,189.0653,189.1594,188.9712,189.0935,3500.0
2017-08-22 13:15:00,201.16,201.16,201.0,201.01,700.0,189.2252,189.2252,189.0747,189.0841,700.0
2017-08-22 13:20:00,201.08,201.48,201.08,201.34,3387.0,189.15,189.5262,189.15,189.3945,3387.0
2017-08-22 13:25:00,201.33,201.38,201.32,201.34,600.0,189.3851,189.4322,189.3757,189.3945,600.0
2017-08-22 13:30:00,201.36,201.4,201.29,201.29,1122.0,189.4133,189.451,189.3475,189.3475,1122.0
2017-08-22 13:35:00,201.39,201.39,200.95,201.15,2505.0,189.4416,189.4416,189.0277,189.2158,2505.0
2017-08-22 13:40:00,201.16,201.16,200.67,200.78,848.0,189.2252,189.2252,188.7643,188.8678,848.0
2017-08-22 13:45:00,200.65,200.65,200.64,200.65,612.0,188.7455,188.7455,188.7361,188.7455,612.0
2017-08-22 13:50:00,200.61,200.83,200.58,200.66,2350.0,188.7078,188.9148,188.6796,188.7549,2350.0
2017-08-22 13:55:00,200.74,200.74,200.46,200.46,4794.0,188.8301,188.8301,188.5667,188.5667,4794.0
2017-08-22 14:00:00,200.53,200.53,200.22,200.35,4040.0,188.6326,188.6326,188.341,188.4633,4040.0
2017-08-22 14:05:00,200.44,200.45,200.06,200.19,5209.0,188.5479,188.5573,188.1905,188.3128,5209.0
2017-08-22 14:10:00,200.17,200.26,200.1,200.23,1156.0,188.2939,188.3786,188.2281,188.3504,1156.0
2017-08-22 14:15:00,200.37,200.67,200.32,200.62,4550.0,188.4821,188.7643,188.435,188.7172,4550.0
2017-08-22 14:20:00,200.7,200.85,200.62,200.62,1600.0,188.7925,188.9336,188.7172,188.7172,1600.0
2017-08-22 14:25:00,200.62,200.77,200.27,200.32,8228.0,188.7172,188.8583,188.388,188.435,8228.0
2017-08-22 14:30:00,200.31,200.81,200.31,200.75,4604.0,188.4256,188.896,188.4256,188.8395,4604.0
2017-08-22 14:35:00,200.95,201.22,200.89,200.9,13401.0,189.0277,189.2817,188.9712,188.9806,13401.0
2017-08-22 14:40:00,200.85,200.86,200.67,200.77,2867.0,188.9336,188.943,188.7643,188.8583,2867.0
2017-08-22 14:45:00,200.91,200.91,200.79,200.79,5200.0,188.99,188.99,188.8772,188.8772,5200.0
2017-08-22 14:50:00,200.8,200.8,200.42,200.64,12137.0,188.8866,188.8866,188.5291,188.7361,12137.0
2017-08-22 14:55:00,200.58,200.58,200.29,200.37,2400.0,188.6796,188.6796,188.4068,188.4821,2400.0
2017-08-22 15:00:00,200.67,200.82,200.51,200.57,2042.0,188.7643,188.9054,188.6138,188.6702,2042.0
2017-08-22 15:05:00,200.52,200.68,200.52,200.68,300.0,188.6232,188.7737,188.6232,188.7737,300.0
2017-08-22 15:10:00,200.89,200.93,200.76,200.92,1385.0,188.9712,189.0089,188.8489,188.9994,1385.0
2017-08-22 15:15:00,200.77,200.92,200.76,200.92,3096.0,188.8583,188.9994,188.8489,188.9994,3096.0
2017-08-22 15:20:00,200.93,201.14,200.93,200.95,1904.0,189.0089,189.2064,189.0089,189.0277,1904.0
2017-08-22 15:25:00,200.96,201.15,200.96,201.11,1600.0,189.0371,189.2158,189.0371,189.1782,1600.0
2017-08-22 15:30:00,201.26,201.36,201.1,201.1,4037.0,189.3193,189.4133,189.1688,189.1688,4037.0
2017-08-22 15:35:00,201.18,201.26,201.16,201.17,1400.0,189.244,189.3193,189.2252,189.2346,1400.0
2017-08-22 15:40:00,201.2,201.22,201.02,201.06,11873.0,189.2628,189.2817,189.0935,189.1311,11873.0
2017-08-22 15:45:00,201.13,201.23,201.05,201.05,13494.0,189.197,189.2911,189.1217,189.1217,13494.0
2017-08-22 15:50:00,201.06,201.07,200.75,200.91,8684.0,189.1311,189.1405,188.8395,188.99,8684.0
2017-08-22 15:55:00,200.82,200.91,200.67,200.81,30142.0,188.9054,188.99,188.7643,188.896,30142.0
2017-08-23 09:30:00,199.53,201.18,198.77,201.18,26920.0,187.6919,189.244,186.977,189.244,26920.0
2017-08-23 09:35:00,201.02,201.36,200.9,201.24,6636.0,189.0935,189.4133,188.9806,189.3005,6636.0
2017-08-23 09:40:00,200.91,200.98,200.4,200.71,5080.0,188.99,189.0559,188.5103,188.8019,5080.0
2017-08-23 09:45:00,200.79,201.1,200.36,201.0,22798.0,188.8772,189.1688,188.4727,189.0747,22798.0
2017-08-23 09:50:00,200.72,201.0,200.56,200.75,11900.0,188.8113,189.0747,188.6608,188.8395,11900.0
2017-08-23 09:55:00,200.72,200.89,200.65,200.89,2610.0,188.8113,188.9712,188.7455,188.9712,2610.0
2017-08-23 10:00:00,200.73,201.22,200.67,201.21,22542.0,188.8207,189.2817,188.7643,189.2722,22542.0
2017-08-23 10:05:00,201.22,201.93,201.17,201.57,11063.0,189.2817,189.9495,189.2346,189.6109,11063.0
2017-08-23 10:10:00,201.73,202.21,201.73,202.14,4407.0,189.7614,190.2129,189.7614,190.1471,4407.0
2017-08-23 10:15:00,202.26,202.64,202.08,202.37,7980.0,190.2599,190.6174,190.0906,190.3634,7980.0
2017-08-23 10:20:00,202.37,202.8,202.09,202.63,6846.0,190.3634,190.7679,190.1,190.608,6846.0
2017-08-23 10:25:00,202.52,202.93,202.3,202.59,8748.0,190.5045,190.8902,190.2976,190.5704,8748.0
2017-08-23 10:30:00,202.7,202.88,202.4,202.4,4975.0,190.6738,190.8432,190.3916,190.3916,4975.0
2017-08-23 10:35:00,202.49,202.74,202.32,202.46,3850.0,190.4763,190.7115,190.3164,190.4481,3850.0
2017-08-23 10:40:00,202.47,202.47,201.96,202.02,17312.0,190.4575,190.4575,189.9777,190.0342,17312.0
2017-08-23 10:45:00,202.11,202.44,201.39,201.95,11070.0,190.1188,190.4293,189.4416,189.9683,11070.0
2017-08-23 10:50:00,201.89,201.94,201.66,201.9,1900.0,189.9119,189.9589,189.6955,189.9213,1900.0
2017-08-23 10:55:00,201.76,202.29,201.76,201.88,13006.0,189.7896,190.2882,189.7896,189.9025,13006.0
2017-08-23 11:00:00,201.93,201.94,201.57,201.89,4930.0,189.9495,189.9589,189.6109,189.9119,4930.0
2017-08-23 11:05:00,201.97,202.18,201.9,202.1,9854.0,189.9872,190.1847,189.9213,190.1094,9854.0
2017-08-23 11:10:00,202.09,202.15,201.89,201.93,7200.0,190.1,190.1565,189.9119,189.9495,7200.0
2017-08-23 11:15:00,201.98,202.24,201.88,202.14,21316.0,189.9966,190.2411,189.9025,190.1471,21316.0
2017-08-23 11:20:00,202.13,202.13,201.66,201.66,10112.0,190.1377,190.1377,189.6955,189.6955,10112.0
2017-08-23 11:25:00,201.74,202.02,201.73,202.02,1399.0,189.7708,190.0342,189.7614,190.0342,1399.0
2017-08-23 11:30:00,202.02,202.07,201.85,201.87,2900.0,190.0342,190.0812,189.8743,189.8931,2900.0
2017-08-23 11:35:00,201.85,202.39,201.85,202.16,6700.0,189.8743,190.3822,189.8743,190.1659,6700.0
2017-08-23 11:40:00,202.23,202.49,201.97,202.02,14100.0,190.2317,190.4763,189.9872,190.0342,14100.0
2017-08-23 11:45:00,202.03,202.25,202.03,202.05,13857.0,190.0436,190.2505,190.0436,190.0624,13857.0
2017-08-23 11:50:00,202.14,202.17,202.04,202.17,700.0,190.1471,190.1753,190.053,190.1753,700.0
2017-08-23 11:55:00,202.2,202.43,202.03,202.43,3600.0,190.2035,190.4199,190.0436,190.4199,3600.0
2017-08-23 12:00:00,202.33,203.0,202.25,202.69,17361.0,190.3258,190.956,190.2505,190.6644,17361.0
2017-08-23 12:05:00,202.6,202.87,202.58,202.82,7638.0,190.5798,190.8338,190.561,190.7867,7638.0
2017-08-23 12:10:00,202.79,203.25,202.64,203.25,2900.0,190.7585,191.1912,190.6174,191.1912,2900.0
2017-08-23 12:15:00,203.14,203.18,203.02,203.07,1700.0,191.0877,191.1254,190.9749,191.0219,1700.0
2017-08-23 12:20:00,203.19,203.23,203.04,203.23,2900.0,191.1348,191.1724,190.9937,191.1724,2900.0
2017-08-23 12:25:00,203.24,203.31,202.79,202.79,3335.0,191.1818,191.2477,190.7585,190.7585,3335.0
2017-08-23 12:30:00,202.9,203.09,202.77,202.82,11100.0,190.862,191.0407,190.7397,190.7867,11100.0
2017-08-23 12:35:00,202.82,203.34,202.75,203.28,4300.0,190.7867,191.2759,190.7209,191.2194,4300.0
2017-08-23 12:40:00,203.42,203.47,203.27,203.32,2560.0,191.3511,191.3982,191.21,191.2571,2560.0
2017-08-23 12:45:00,203.32,203.35,202.82,202.97,5223.0,191.2571,191.2853,190.7867,190.9278,5223.0
2017-08-23 12:50:00,203.04,203.04,202.8,202.8,3200.0,190.9937,190.9937,190.7679,190.7679,3200.0
2017-08-23 12:55:00,202.92,203.23,202.92,203.09,2323.0,190.8808,191.1724,190.8808,191.0407,2323.0
2017-08-23 13:00:00,203.11,203.42,202.94,203.42,15672.0,191.0595,191.3511,190.8996,191.3511,15672.0
2017-08-23 13:05:00,203.43,203.98,203.32,203.76,11800.0,191.3605,191.8779,191.2571,191.671,11800.0
2017-08-23 13:10:00,203.81,203.81,203.44,203.7,7669.0,191.718,191.718,191.3699,191.6145,7669.0
2017-08-23 13:15:00,203.78,203.78,203.29,203.47,5300.0,191.6898,191.6898,191.2288,191.3982,5300.0
2017-08-23 13:20:00,203.25,203.36,202.91,203.06,2678.0,191.1912,191.2947,190.8714,191.0125,2678.0
2017-08-23 13:25:00,203.04,203.52,203.03,203.12,4500.0,190.9937,191.4452,190.9843,191.0689,4500.0
2017-08-23 13:30:00,203.14,203.4,203.13,203.4,1200.0,191.0877,191.3323,191.0783,191.3323,1200.0
2017-08-23 13:35:00,203.41,203.56,203.26,203.45,6002.0,191.3417,191.4828,191.2006,191.3793,6002.0
2017-08-23 13:40:00,203.43,203.72,203.36,203.55,5376.0,191.3605,191.6333,191.2947,191.4734,5376.0
2017-08-23 13:45:00,203.5,203.67,203.31,203.31,2756.0,191.4264,191.5863,191.2477,191.2477,2756.0
2017-08-23 13:50:00,203.35,203.44,203.07,203.07,3600.0,191.2853,191.3699,191.0219,191.0219,3600.0
2017-08-23 13:55:00,203.07,203.23,202.96,203.13,2075.0,191.0219,191.1724,190.9184,191.0783,2075.0
2017-08-23 14:00:00,203.07,203.43,203.05,203.4,2510.0,191.0219,191.3605,191.0031,191.3323,2510.0
2017-08-23 14:05:00,203.36,203.45,203.07,203.32,10812.0,191.2947,191.3793,191.0219,191.2571,10812.0
2017-08-23 14:10:00,203.39,203.6,203.27,203.48,5229.0,191.3229,191.5204,191.21,191.4076,5229.0
2017-08-23 14:15:00,203.55,203.73,203.43,203.73,4923.0,191.4734,191.6427,191.3605,191.6427,4923.0
2017-08-23 14:20:00,203.7,203.71,203.49,203.5,4767.0,191.6145,191.6239,191.417,191.4264,4767.0
2017-08-23 14:25:00,203.5,203.64,203.45,203.47,3642.0,191.4264,191.5581,191.3793,191.3982,3642.0
2017-08-23 14:30:00,203.49,203.57,203.45,203.47,3400.0,191.417,191.4922,191.3793,191.3982,3400.0
2017-08-23 14:35:00,203.51,203.66,203.47,203.55,3628.0,191.4358,191.5769,191.3982,191.4734,3628.0
2017-08-23 14:40:00,203.53,203.6,203.31,203.58,6899.0,191.4546,191.5204,191.2477,191.5016,6899.0
2017-08-23 14:45:00,203.61,203.84,203.48,203.48,3600.0,191.5299,191.7462,191.4076,191.4076,3600.0
2017-08-23 14:50:00,203.46,203.64,203.46,203.53,5196.0,191.3888,191.5581,191.3888,191.4546,5196.0
2017-08-23 14:55:00,203.58,203.58,203.39,203.52,7727.0,191.5016,191.5016,191.3229,191.4452,7727.0
2017-08-23 15:00:00,203.52,203.65,203.32,203.5,9704.0,191.4452,191.5675,191.2571,191.4264,9704.0
2017-08-23 15:05:00,203.45,203.6,203.32,203.42,11518.0,191.3793,191.5204,191.2571,191.3511,11518.0
2017-08-23 15:10:00,203.47,203.48,203.06,203.06,4405.0,191.3982,191.4076,191.0125,191.0125,4405.0
2017-08-23 15:15:00,203.23,203.23,202.81,203.0,5202.0,191.1724,191.1724,190.7773,190.956,5202.0
2017-08-23 15:20:00,203.0,203.22,202.99,203.16,8137.0,190.956,191.163,190.9466,191.1066,8137.0
2017-08-23 15:25:00,203.17,203.53,203.14,203.42,11124.0,191.116,191.4546,191.0877,191.3511,11124.0
2017-08-23 15:30:00,203.45,203.45,203.15,203.33,10229.0,191.3793,191.3793,191.0971,191.2665,10229.0
2017-08-23 15:35:00,203.31,203.73,203.3,203.43,13579.0,191.2477,191.6427,191.2382,191.3605,13579.0
2017-08-23 15:40:00,203.53,203.53,203.34,203.34,5806.0,191.4546,191.4546,191.2759,191.2759,5806.0
2017-08-23 15:45:00,203.34,203.39,203.12,203.17,12386.0,191.2759,191.3229,191.0689,191.116,12386.0
2017-08-23 15:50:00,203.2,203.58,203.2,203.56,12800.0,191.1442,191.5016,191.1442,191.4828,12800.0
2017-08-23 15:55:00,203.57,203.6,203.34,203.4,32976.0,191.4922,191.5204,191.2759,191.3323,32976.0
2017-08-24 09:30:00,203.34,203.67,202.92,203.25,4133.0,191.2759,191.5863,190.8808,191.1912,4133.0
2017-08-24 09:35:00,203.14,203.6,202.89,203.24,10365.0,191.0877,191.5204,190.8526,191.1818,10365.0
2017-08-24 09:40:00,203.18,203.33,202.64,202.71,7300.0,191.1254,191.2665,190.6174,190.6832,7300.0
2017-08-24 09:45:00,202.51,203.32,202.51,202.79,2400.0,190.4951,191.2571,190.4951,190.7585,2400.0
2017-08-24 09:50:00,202.83,202.83,202.06,202.06,2470.0,190.7961,190.7961,190.0718,190.0718,2470.0
2017-08-24 09:55:00,202.25,202.26,201.71,201.71,5049.0,190.2505,190.2599,189.7426,189.7426,5049.0
2017-08-24 10:00:00,201.85,202.26,201.85,201.92,4270.0,189.8743,190.2599,189.8743,189.9401,4270.0
2017-08-24 10:05:00,201.96,202.24,201.59,201.78,6600.0,189.9777,190.2411,189.6297,189.8084,6600.0
2017-08-24 10:10:00,201.93,202.11,201.59,201.94,5250.0,189.9495,190.1188,189.6297,189.9589,5250.0
2017-08-24 10:15:00,201.68,201.77,201.41,201.62,5756.0,189.7144,189.799,189.4604,189.6579,5756.0
2017-08-24 10:20:00,201.63,202.09,201.63,202.09,1811.0,189.6673,190.1,189.6673,190.1,1811.0
2017-08-24 10:25:00,201.97,202.25,201.89,202.08,4692.0,189.9872,190.2505,189.9119,190.0906,4692.0
2017-08-24 10:30:00,201.97,202.2,201.8,202.15,4440.0,189.9872,190.2035,189.8272,190.1565,4440.0
2017-08-24 10:35:00,202.08,202.15,201.75,202.03,3500.0,190.0906,190.1565,189.7802,190.0436,3500.0
2017-08-24 10:40:00,201.95,202.21,201.85,202.21,4000.0,189.9683,190.2129,189.8743,190.2129,4000.0
2017-08-24 10:45:00,202.18,202.18,201.79,201.83,6400.0,190.1847,190.1847,189.8178,189.8555,6400.0
2017-08-24 10:50:00,201.91,202.17,201.72,202.0,3352.0,189.9307,190.1753,189.752,190.0154,3352.0
2017-08-24 10:55:00,201.91,202.43,201.91,202.09,2117.0,189.9307,190.4199,189.9307,190.1,2117.0
2017-08-24 11:00:00,202.01,202.29,202.01,202.29,1301.0,190.0248,190.2882,190.0248,190.2882,1301.0
2017-08-24 11:05:00,202.06,202.29,202.02,202.27,3805.0,190.0718,190.2882,190.0342,190.2694,3805.0
2017-08-24 11:10:00,202.17,202.28,201.93,202.13,3066.0,190.1753,190.2788,189.9495,190.1377,3066.0
2017-08-24 11:15:00,201.91,202.09,201.69,202.05,3802.0,189.9307,190.1,189.7238,190.0624,3802.0
2017-08-24 11:20:00,201.95,202.21,201.9,202.06,3720.0,189.9683,190.2129,189.9213,190.0718,3720.0
2017-08-24 11:25:00,201.96,202.05,201.76,201.99,5500.0,189.9777,190.0624,189.7896,190.006,5500.0
2017-08-24 11:30:00,201.77,202.34,201.61,201.99,15200.0,189.799,190.3352,189.6485,190.006,15200.0
2017-08-24 11:35:00,201.96,202.24,201.47,201.84,16411.0,189.9777,190.2411,189.5168,189.8649,16411.0
2017-08-24 11:40:00,201.99,201.99,201.75,201.75,700.0,190.006,190.006,189.7802,189.7802,700.0
2017-08-24 11:45:00,201.93,202.0,201.75,201.94,3200.0,189.9495,190.0154,189.7802,189.9589,3200.0
2017-08-24 11:50:00,202.02,202.02,201.62,201.8,2049.0,190.0342,190.0342,189.6579,189.8272,2049.0
2017-08-24 11:55:00,202.08,202.4,201.88,202.17,7373.0,190.0906,190.3916,189.9025,190.1753,7373.0
2017-08-24 12:00:00,202.17,202.53,201.76,201.87,3205.0,190.1753,190.5139,189.7896,189.8931,3205.0
2017-08-24 12:05:00,201.86,202.05,201.76,201.95,1800.0,189.8837,190.0624,189.7896,189.9683,1800.0
2017-08-24 12:10:00,202.02,202.02,201.81,201.96,1150.0,190.0342,190.0342,189.8366,189.9777,1150.0
2017-08-24 12:15:00,201.87,202.12,201.81,202.09,2500.0,189.8931,190.1283,189.8366,190.1,2500.0
2017-08-24 12:20:00,202.27,202.28,201.96,202.24,5919.0,190.2694,190.2788,189.9777,190.2411,5919.0
2017-08-24 12:25:00,202.03,202.47,202.03,202.36,7296.0,190.0436,190.4575,190.0436,190.354,7296.0
2017-08-24 12:30:00,202.41,202.91,202.0,202.28,9202.0,190.401,190.8714,190.0154,190.2788,9202.0
2017-08-24 12:35:00,202.18,202.24,202.05,202.05,1129.0,190.1847,190.2411,190.0624,190.0624,1129.0
2017-08-24 12:40:00,202.1,202.25,202.07,202.07,900.0,190.1094,190.2505,190.0812,190.0812,900.0
2017-08-24 12:45:00,202.02,202.17,202.0,202.15,2200.0,190.0342,190.1753,190.0154,190.1565,2200.0
2017-08-24 12:50:00,202.15,202.39,202.15,202.28,3072.0,190.1565,190.3822,190.1565,190.2788,3072.0
2017-08-24 12:55:00,202.16,202.16,202.0,202.09,1400.0,190.1659,190.1659,190.0154,190.1,1400.0
2017-08-24 13:00:00,202.04,202.29,202.04,202.08,2400.0,190.053,190.2882,190.053,190.0906,2400.0
2017-08-24 13:05:00,202.15,202.26,202.03,202.08,4210.0,190.1565,190.2599,190.0436,190.0906,4210.0
2017-08-24 13:10:00,202.09,202.36,201.99,202.36,5970.0,190.1,190.354,190.006,190.354,5970.0
2017-08-24 13:15:00,202.25,202.29,202.19,202.19,900.0,190.2505,190.2882,190.1941,190.1941,900.0
2017-08-24 13:20:00,202.21,202.44,202.13,202.21,2010.0,190.2129,190.4293,190.1377,190.2129,2010.0
2017-08-24 13:25:00,202.35,202.35,202.03,202.12,4112.0,190.3446,190.3446,190.0436,190.1283,4112.0
2017-08-24 13:30:00,202.26,202.26,201.75,201.88,3200.0,190.2599,190.2599,189.7802,189.9025,3200.0
2017-08-24 13:35:00,201.99,201.99,201.83,201.88,934.0,190.006,190.006,189.8555,189.9025,934.0
2017-08-24 13:40:00,201.77,202.17,201.77,201.88,2600.0,189.799,190.1753,189.799,189.9025,2600.0
2017-08-24 13:45:00,202.1,202.28,201.89,202.15,6975.0,190.1094,190.2788,189.9119,190.1565,6975.0
2017-08-24 13:50:00,202.03,202.1,201.81,201.89,2698.0,190.0436,190.1094,189.8366,189.9119,2698.0
2017-08-24 13:55:00,201.86,201.86,201.32,201.46,13200.0,189.8837,189.8837,189.3757,189.5074,13200.0
2017-08-24 14:00:00,201.61,201.87,201.24,201.62,9353.0,189.6485,189.8931,189.3005,189.6579,9353.0
2017-08-24 14:05:00,201.59,201.64,201.29,201.51,4500.0,189.6297,189.6767,189.3475,189.5544,4500.0
2017-08-24 14:10:00,201.4,201.51,201.28,201.51,2800.0,189.451,189.5544,189.3381,189.5544,2800.0
2017-08-24 14:15:00,201.51,201.76,201.37,201.73,4081.0,189.5544,189.7896,189.4228,189.7614,4081.0
2017-08-24 14:20:00,201.67,201.69,201.44,201.69,3890.0,189.705,189.7238,189.4886,189.7238,3890.0
2017-08-24 14:25:00,201.55,201.6,201.29,201.38,4137.0,189.5921,189.6391,189.3475,189.4322,4137.0
2017-08-24 14:30:00,201.41,201.72,201.16,201.72,9632.0,189.4604,189.752,189.2252,189.752,9632.0
2017-08-24 14:35:00,201.71,201.71,201.34,201.57,3200.0,189.7426,189.7426,189.3945,189.6109,3200.0
2017-08-24 14:40:00,201.55,201.72,201.45,201.62,2900.0,189.5921,189.752,189.498,189.6579,2900.0
2017-08-24 14:45:00,201.4,201.57,201.2,201.21,2100.0,189.451,189.6109,189.2628,189.2722,2100.0
2017-08-24 14:50:00,201.2,201.69,201.17,201.64,3500.0,189.2628,189.7238,189.2346,189.6767,3500.0
2017-08-24 14:55:00,201.44,201.53,201.1,201.11,8426.0,189.4886,189.5733,189.1688,189.1782,8426.0
2017-08-24 15:00:00,201.23,201.23,200.85,201.0,9819.0,189.2911,189.2911,188.9336,189.0747,9819.0
2017-08-24 15:05:00,200.94,201.09,200.88,200.94,3733.0,189.0183,189.1594,188.9618,189.0183,3733.0
2017-08-24 15:10:00,200.88,201.0,200.72,200.72,7120.0,188.9618,189.0747,188.8113,188.8113,7120.0
2017-08-24 15:15:00,200.8,201.23,200.66,201.18,9258.0,188.8866,189.2911,188.7549,189.244,9258.0
2017-08-24 15:20:00,201.19,201.47,201.09,201.3,4400.0,189.2534,189.5168,189.1594,189.3569,4400.0
2017-08-24 15:25:00,201.38,201.39,201.2,201.3,9930.0,189.4322,189.4416,189.2628,189.3569,9930.0
2017-08-24 15:30:00,201.33,201.5,201.2,201.34,6100.0,189.3851,189.545,189.2628,189.3945,6100.0
2017-08-24 15:35:00,201.23,201.29,200.81,200.86,8965.0,189.2911,189.3475,188.896,188.943,8965.0
2017-08-24 15:40:00,200.91,201.03,200.35,200.37,9405.0,188.99,189.1029,188.4633,188.4821,9405.0
2017-08-24 15:45:00,200.43,200.73,200.38,200.53,10680.0,188.5385,188.8207,188.4915,188.6326,10680.0
2017-08-24 15:50:00,200.53,200.61,200.23,200.39,13502.0,188.6326,188.7078,188.3504,188.5009,13502.0
2017-08-24 15:55:00,200.37,200.37,199.9,199.95,45232.0,188.4821,188.4821,188.04,188.087,45232.0
2017-08-25 09:30:00,200.53,200.53,197.11,197.59,26071.0,188.6326,188.6326,185.4155,185.867,26071.0
2017-08-25 09:35:00,197.73,198.63,196.33,196.36,11799.0,185.9987,186.8453,184.6818,184.71,11799.0
2017-08-25 09:40:00,196.92,197.62,196.65,197.44,17651.0,185.2368,185.8952,184.9828,185.7259,17651.0
2017-08-25 09:45:00,196.77,197.27,195.54,195.83,22165.0,185.0957,185.566,183.9386,184.2114,22165.0
2017-08-25 09:50:00,196.38,196.52,195.55,195.55,8935.0,184.7288,184.8605,183.9481,183.9481,8935.0
2017-08-25 09:55:00,195.56,195.8,194.58,195.01,33919.0,183.9575,184.1832,183.0356,183.4401,33919.0
2017-08-25 10:00:00,194.8,195.61,194.25,194.37,35680.0,183.2425,184.0045,182.7252,182.8381,35680.0
2017-08-25 10:05:00,194.84,195.74,194.57,195.42,14270.0,183.2802,184.1268,183.0262,183.8258,14270.0
2017-08-25 10:10:00,195.91,195.92,195.13,195.2,7966.0,184.2867,184.2961,183.553,183.6188,7966.0
2017-08-25 10:15:00,195.65,195.65,195.01,195.15,3500.0,184.0421,184.0421,183.4401,183.5718,3500.0
2017-08-25 10:20:00,195.16,195.16,194.57,194.65,3316.0,183.5812,183.5812,183.0262,183.1014,3316.0
2017-08-25 10:25:00,194.85,194.95,194.41,194.65,5150.0,183.2896,183.3836,182.8757,183.1014,5150.0
2017-08-25 10:30:00,194.73,194.75,194.25,194.54,14339.0,183.1767,183.1955,182.7252,182.998,14339.0
2017-08-25 10:35:00,194.59,195.47,194.36,195.38,20439.0,183.045,183.8728,182.8287,183.7881,20439.0
2017-08-25 10:40:00,195.3,195.38,194.98,195.0,7643.0,183.7129,183.7881,183.4119,183.4307,7643.0
2017-08-25 10:45:00,194.95,195.08,194.86,194.88,3700.0,183.3836,183.5059,183.299,183.3178,3700.0
2017-08-25 10:50:00,194.77,194.89,194.55,194.58,1988.0,183.2143,183.3272,183.0074,183.0356,1988.0
2017-08-25 10:55:00,194.7,194.92,194.6,194.85,3695.0,183.1485,183.3554,183.0544,183.2896,3695.0
2017-08-25 11:00:00,194.84,195.37,194.62,195.19,21731.0,183.2802,183.7787,183.0732,183.6094,21731.0
2017-08-25 11:05:00,195.31,195.33,195.05,195.05,2904.0,183.7223,183.7411,183.4777,183.4777,2904.0
2017-08-25 11:10:00,195.05,195.34,194.75,195.15,5400.0,183.4777,183.7505,183.1955,183.5718,5400.0
2017-08-25 11:15:00,195.21,195.3,195.03,195.03,9614.0,183.6282,183.7129,183.4589,183.4589,9614.0
2017-08-25 11:20:00,195.01,195.01,194.71,194.74,2400.0,183.4401,183.4401,183.1579,183.1861,2400.0
2017-08-25 11:25:00,194.74,194.87,194.52,194.65,10018.0,183.1861,183.3084,182.9792,183.1014,10018.0
2017-08-25 11:30:00,194.72,194.94,194.6,194.81,22448.0,183.1673,183.3742,183.0544,183.252,22448.0
2017-08-25 11:35:00,194.81,195.01,194.8,195.0,4709.0,183.252,183.4401,183.2425,183.4307,4709.0
2017-08-25 11:40:00,194.9,195.12,194.78,194.92,14588.0,183.3366,183.5436,183.2237,183.3554,14588.0
2017-08-25 11:45:00,194.94,195.15,194.94,195.15,1100.0,183.3742,183.5718,183.3742,183.5718,1100.0
2017-08-25 11:50:00,195.15,195.32,194.83,195.24,7812.0,183.5718,183.7317,183.2708,183.6564,7812.0
2017-08-25 11:55:00,195.1,195.13,194.83,195.03,2100.0,183.5247,183.553,183.2708,183.4589,2100.0
2017-08-25 12:00:00,195.14,195.27,194.92,194.95,7000.0,183.5624,183.6847,183.3554,183.3836,7000.0
2017-08-25 12:05:00,194.99,195.17,194.92,195.17,2296.0,183.4213,183.5906,183.3554,183.5906,2296.0
2017-08-25 12:10:00,195.09,195.13,194.43,194.43,5440.0,183.5153,183.553,182.8945,182.8945,5440.0
2017-08-25 12:15:00,194.4,194.42,194.09,194.25,7067.0,182.8663,182.8851,182.5747,182.7252,7067.0
2017-08-25 12:20:00,194.33,194.55,194.3,194.49,5900.0,182.8004,183.0074,182.7722,182.9509,5900.0
2017-08-25 12:25:00,194.48,194.48,194.42,194.46,600.0,182.9415,182.9415,182.8851,182.9227,600.0
2017-08-25 12:30:00,194.37,194.41,194.18,194.25,1680.0,182.8381,182.8757,182.6593,182.7252,1680.0
2017-08-25 12:35:00,194.3,194.43,194.16,194.16,1530.0,182.7722,182.8945,182.6405,182.6405,1530.0
2017-08-25 12:40:00,194.13,194.15,194.0,194.15,2976.0,182.6123,182.6311,182.49,182.6311,2976.0
2017-08-25 12:45:00,194.15,194.2,193.99,194.08,3390.0,182.6311,182.6781,182.4806,182.5653,3390.0
2017-08-25 12:50:00,194.01,194.29,194.01,194.2,6698.0,182.4994,182.7628,182.4994,182.6781,6698.0
2017-08-25 12:55:00,194.26,194.42,194.21,194.29,66806.0,182.7346,182.8851,182.6876,182.7628,66806.0
2017-08-25 13:00:00,194.41,195.67,194.41,195.51,8389.0,182.8757,184.0609,182.8757,183.9104,8389.0
2017-08-25 13:05:00,195.47,195.93,195.47,195.76,8653.0,183.8728,184.3055,183.8728,184.1456,8653.0
2017-08-25 13:10:00,195.77,196.05,194.79,195.5,16876.0,184.155,184.4184,183.2331,183.901,16876.0
2017-08-25 13:15:00,195.35,195.68,194.86,195.15,11669.0,183.7599,184.0703,183.299,183.5718,11669.0
2017-08-25 13:20:00,195.31,195.51,195.19,195.31,3315.0,183.7223,183.9104,183.6094,183.7223,3315.0
2017-08-25 13:25:00,195.34,195.5,195.34,195.42,425.0,183.7505,183.901,183.7505,183.8258,425.0
2017-08-25 13:30:00,195.43,195.45,195.22,195.44,1287.0,183.8352,183.854,183.6376,183.8446,1287.0
2017-08-25 13:35:00,195.26,195.49,195.24,195.28,4665.0,183.6753,183.8916,183.6564,183.6941,4665.0
2017-08-25 13:40:00,195.35,195.6,195.21,195.56,5656.0,183.7599,183.9951,183.6282,183.9575,5656.0
2017-08-25 13:45:00,195.55,195.83,195.55,195.7,6667.0,183.9481,184.2114,183.9481,184.0892,6667.0
2017-08-25 13:50:00,195.69,195.76,195.51,195.71,15725.0,184.0797,184.1456,183.9104,184.0986,15725.0
2017-08-25 13:55:00,195.71,195.85,195.49,195.53,7804.0,184.0986,184.2303,183.8916,183.9292,7804.0
2017-08-25 14:00:00,195.56,195.61,195.42,195.61,5419.0,183.9575,184.0045,183.8258,184.0045,5419.0
2017-08-25 14:05:00,195.58,195.58,195.38,195.43,2608.0,183.9763,183.9763,183.7881,183.8352,2608.0
2017-08-25 14:10:00,195.39,195.96,195.38,195.9,3259.0,183.7975,184.3337,183.7881,184.2773,3259.0
2017-08-25 14:15:00,195.94,196.11,195.83,196.05,16600.0,184.3149,184.4748,184.2114,184.4184,16600.0
2017-08-25 14:20:00,196.03,196.03,195.79,195.81,11383.0,184.3996,184.3996,184.1738,184.1926,11383.0
2017-08-25 14:25:00,195.84,195.85,195.66,195.66,19496.0,184.2208,184.2303,184.0515,184.0515,19496.0
2017-08-25 14:30:00,195.82,195.99,195.73,195.85,8382.0,184.202,184.3619,184.1174,184.2303,8382.0
2017-08-25 14:35:00,195.96,196.39,195.87,196.06,2200.0,184.3337,184.7382,184.2491,184.4278,2200.0
2017-08-25 14:40:00,196.23,196.38,195.69,195.69,4480.0,184.5877,184.7288,184.0797,184.0797,4480.0
2017-08-25 14:45:00,195.76,195.86,195.6,195.66,4000.0,184.1456,184.2397,183.9951,184.0515,4000.0
2017-08-25 14:50:00,195.71,195.8,195.56,195.56,1100.0,184.0986,184.1832,183.9575,183.9575,1100.0
2017-08-25 14:55:00,195.56,195.66,195.44,195.66,2300.0,183.9575,184.0515,183.8446,184.0515,2300.0
2017-08-25 15:00:00,195.65,195.84,195.62,195.78,4961.0,184.0421,184.2208,184.0139,184.1644,4961.0
2017-08-25 15:05:00,195.75,195.92,195.67,195.92,2650.0,184.1362,184.2961,184.0609,184.2961,2650.0
2017-08-25 15:10:00,195.8,195.98,195.35,195.52,13345.0,184.1832,184.3525,183.7599,183.9198,13345.0
2017-08-25 15:15:00,195.54,195.75,195.32,195.68,4498.0,183.9386,184.1362,183.7317,184.0703,4498.0
2017-08-25 15:20:00,195.68,195.96,195.59,195.96,10000.0,184.0703,184.3337,183.9857,184.3337,10000.0
2017-08-25 15:25:00,195.85,195.95,195.74,195.93,6314.0,184.2303,184.3243,184.1268,184.3055,6314.0
2017-08-25 15:30:00,195.73,195.92,195.72,195.85,7884.0,184.1174,184.2961,184.108,184.2303,7884.0
2017-08-25 15:35:00,195.85,195.89,195.66,195.72,9661.0,184.2303,184.2679,184.0515,184.108,9661.0
2017-08-25 15:40:00,195.79,195.88,195.78,195.87,12050.0,184.1738,184.2585,184.1644,184.2491,12050.0
2017-08-25 15:45:00,195.86,196.0,195.8,196.0,20072.0,184.2397,184.3714,184.1832,184.3714,20072.0
2017-08-25 15:50:00,196.04,196.04,195.72,195.77,34932.0,184.409,184.409,184.108,184.155,34932.0
2017-08-25 15:55:00,195.77,195.81,195.43,195.56,21506.0,184.155,184.1926,183.8352,183.9575,21506.0
2017-08-28 09:30:00,195.54,195.94,194.57,195.13,14655.0,183.9386,184.3149,183.0262,183.553,14655.0
2017-08-28 09:35:00,195.0,195.01,193.0,193.13,17484.0,183.4307,183.4401,181.5493,181.6716,17484.0
2017-08-28 09:40:00,193.37,193.58,191.09,191.84,40223.0,181.8974,182.0949,179.7527,180.4582,40223.0
2017-08-28 09:45:00,192.05,193.08,191.96,192.65,23970.0,180.6557,181.6246,180.571,181.2201,23970.0
2017-08-28 09:50:00,192.85,192.85,192.15,192.54,8203.0,181.4082,181.4082,180.7498,181.1166,8203.0
2017-08-28 09:55:00,192.62,193.0,192.27,192.69,47775.0,181.1919,181.5493,180.8627,181.2577,47775.0
2017-08-28 10:00:00,193.0,193.9,192.88,193.9,58315.0,181.5493,182.3959,181.4365,182.3959,58315.0
2017-08-28 10:05:00,193.94,193.95,193.27,193.27,5535.0,182.4336,182.443,181.8033,181.8033,5535.0
2017-08-28 10:10:00,193.45,194.39,193.36,194.0,33651.0,181.9726,182.8569,181.888,182.49,33651.0
2017-08-28 10:15:00,194.0,194.13,193.92,194.12,6813.0,182.49,182.6123,182.4148,182.6029,6813.0
2017-08-28 10:20:00,194.08,194.13,193.6,194.13,6182.0,182.5653,182.6123,182.1137,182.6123,6182.0
2017-08-28 10:25:00,194.14,195.22,194.0,194.58,16788.0,182.6217,183.6376,182.49,183.0356,16788.0
2017-08-28 10:30:00,194.65,195.79,194.63,195.42,81953.0,183.1014,184.1738,183.0826,183.8258,81953.0
2017-08-28 10:35:00,195.52,196.74,195.51,196.74,27149.0,183.9198,185.0674,183.9104,185.0674,27149.0
2017-08-28 10:40:00,196.59,196.95,196.33,196.5,8326.0,184.9263,185.265,184.6818,184.8417,8326.0
2017-08-28 10:45:00,196.61,196.87,196.16,196.59,19864.0,184.9452,185.1897,184.5219,184.9263,19864.0
2017-08-28 10:50:00,196.41,196.88,195.96,195.96,5251.0,184.757,185.1991,184.3337,184.3337,5251.0
2017-08-28 10:55:00,195.99,196.36,195.94,196.35,4364.0,184.3619,184.71,184.3149,184.7006,4364.0
2017-08-28 11:00:00,196.21,196.29,195.95,195.97,2900.0,184.5689,184.6441,184.3243,184.3431,2900.0
2017-08-28 11:05:00,195.92,195.93,195.58,195.61,2051.0,184.2961,184.3055,183.9763,184.0045,2051.0
2017-08-28 11:10:00,195.79,196.09,195.77,196.0,6950.0,184.1738,184.456,184.155,184.3714,6950.0
2017-08-28 11:15:00,195.97,195.98,195.87,195.98,1105.0,184.3431,184.3525,184.2491,184.3525,1105.0
2017-08-28 11:20:00,196.04,196.24,196.0,196.09,2300.0,184.409,184.5971,184.3714,184.456,2300.0
2017-08-28 11:25:00,196.05,196.24,196.05,196.23,2123.0,184.4184,184.5971,184.4184,184.5877,2123.0
2017-08-28 11:30:00,196.13,196.13,195.91,196.03,1300.0,184.4936,184.4936,184.2867,184.3996,1300.0
2017-08-28 11:35:00,195.96,195.96,195.79,195.88,2800.0,184.3337,184.3337,184.1738,184.2585,2800.0
2017-08-28 11:40:00,195.84,196.21,195.83,196.0,3200.0,184.2208,184.5689,184.2114,184.3714,3200.0
2017-08-28 11:45:00,196.0,196.23,195.96,196.02,6439.0,184.3714,184.5877,184.3337,184.3902,6439.0
2017-08-28 11:50:00,196.19,196.35,196.02,196.14,5600.0,184.5501,184.7006,184.3902,184.503,5600.0
2017-08-28 11:55:00,196.1,196.29,195.95,196.09,4892.0,184.4654,184.6441,184.3243,184.456,4892.0
2017-08-28 12:00:00,196.1,196.2,196.03,196.15,4015.0,184.4654,184.5595,184.3996,184.5125,4015.0
2017-08-28 12:05:00,196.1,196.16,195.75,195.75,3302.0,184.4654,184.5219,184.1362,184.1362,3302.0
2017-08-28 12:10:00,195.86,196.18,195.86,196.18,3300.0,184.2397,184.5407,184.2397,184.5407,3300.0
2017-08-28 12:15:00,196.15,196.18,196.05,196.09,1705.0,184.5125,184.5407,184.4184,184.456,1705.0
2017-08-28 12:20:00,196.17,196.23,196.0,196.14,4381.0,184.5313,184.5877,184.3714,184.503,4381.0
2017-08-28 12:25:00,196.0,196.21,196.0,196.21,2100.0,184.3714,184.5689,184.3714,184.5689,2100.0
2017-08-28 12:30:00,196.24,196.34,196.17,196.28,4887.0,184.5971,184.6912,184.5313,184.6347,4887.0
2017-08-28 12:35:00,196.27,196.37,196.02,196.02,3320.0,184.6253,184.7194,184.3902,184.3902,3320.0
2017-08-28 12:40:00,196.06,196.46,196.05,196.46,4917.0,184.4278,184.8041,184.4184,184.8041,4917.0
2017-08-28 12:45:00,196.41,196.86,196.3,196.83,15302.0,184.757,185.1803,184.6536,185.1521,15302.0
2017-08-28 12:50:00,196.81,197.19,196.78,196.87,6100.0,185.1333,185.4907,185.1051,185.1897,6100.0
2017-08-28 12:55:00,196.87,197.04,196.68,196.68,7338.0,185.1897,185.3496,185.011,185.011,7338.0
2017-08-28 13:00:00,196.76,197.05,196.63,197.0,6200.0,185.0863,185.3591,184.964,185.312,6200.0
2017-08-28 13:05:00,197.01,197.18,196.9,197.0,14000.0,185.3214,185.4813,185.218,185.312,14000.0
2017-08-28 13:10:00,197.0,197.18,196.98,197.0,3350.0,185.312,185.4813,185.2932,185.312,3350.0
2017-08-28 13:15:00,197.11,197.18,196.51,196.88,8593.0,185.4155,185.4813,184.8511,185.1991,8593.0
2017-08-28 13:20:00,196.94,197.27,196.83,196.91,11514.0,185.2556,185.566,185.1521,185.2274,11514.0
2017-08-28 13:25:00,197.15,197.16,197.01,197.15,600.0,185.4531,185.4625,185.3214,185.4531,600.0
2017-08-28 13:30:00,197.06,197.16,196.94,197.07,10000.0,185.3685,185.4625,185.2556,185.3779,10000.0
2017-08-28 13:35:00,197.06,197.33,196.88,196.91,22322.0,185.3685,185.6224,185.1991,185.2274,22322.0
2017-08-28 13:40:00,197.03,197.25,196.93,197.02,3975.0,185.3402,185.5472,185.2462,185.3308,3975.0
2017-08-28 13:45:00,197.02,197.21,197.02,197.21,5500.0,185.3308,185.5096,185.3308,185.5096,5500.0
2017-08-28 13:50:00,197.2,197.27,197.1,197.26,2017.0,185.5002,185.566,185.4061,185.5566,2017.0
2017-08-28 13:55:00,197.35,197.9,197.35,197.9,7659.0,185.6413,186.1586,185.6413,186.1586,7659.0
2017-08-28 14:00:00,197.95,198.16,197.95,198.14,1340.0,186.2057,186.4032,186.2057,186.3844,1340.0
2017-08-28 14:05:00,198.3,198.62,198.3,198.59,7503.0,186.5349,186.8359,186.5349,186.8077,7503.0
2017-08-28 14:10:00,198.67,199.27,198.6,198.99,5066.0,186.8829,187.4473,186.8171,187.184,5066.0
2017-08-28 14:15:00,198.81,198.81,198.34,198.49,2242.0,187.0146,187.0146,186.5725,186.7136,2242.0
2017-08-28 14:20:00,198.54,198.77,198.29,198.64,5355.0,186.7607,186.977,186.5255,186.8547,5355.0
2017-08-28 14:25:00,198.65,198.71,198.43,198.63,1700.0,186.8641,186.9206,186.6572,186.8453,1700.0
2017-08-28 14:30:00,198.68,198.68,198.36,198.43,1214.0,186.8923,186.8923,186.5913,186.6572,1214.0
2017-08-28 14:35:00,198.33,198.43,198.19,198.3,5925.0,186.5631,186.6572,186.4314,186.5349,5925.0
2017-08-28 14:40:00,198.25,198.58,198.22,198.58,8815.0,186.4879,186.7983,186.4596,186.7983,8815.0
2017-08-28 14:45:00,198.51,199.01,198.42,198.92,18900.0,186.7324,187.2028,186.6478,187.1181,18900.0
2017-08-28 14:50:00,198.84,198.89,198.75,198.89,2202.0,187.0429,187.0899,186.9582,187.0899,2202.0
2017-08-28 14:55:00,198.88,199.04,198.77,198.93,2679.0,187.0805,187.231,186.977,187.1275,2679.0
2017-08-28 15:00:00,198.92,198.93,198.74,198.74,3700.0,187.1181,187.1275,186.9488,186.9488,3700.0
2017-08-28 15:05:00,198.71,198.8,198.59,198.8,11157.0,186.9206,187.0052,186.8077,187.0052,11157.0
2017-08-28 15:10:00,198.73,198.84,198.62,198.67,14810.0,186.9394,187.0429,186.8359,186.8829,14810.0
2017-08-28 15:15:00,198.63,198.8,198.63,198.8,3641.0,186.8453,187.0052,186.8453,187.0052,3641.0
2017-08-28 15:20:00,198.74,198.77,198.5,198.6,6816.0,186.9488,186.977,186.723,186.8171,6816.0
2017-08-28 15:25:00,198.62,199.0,198.62,199.0,8900.0,186.8359,187.1934,186.8359,187.1934,8900.0
2017-08-28 15:30:00,198.93,199.0,198.76,198.87,6902.0,187.1275,187.1934,186.9676,187.0711,6902.0
2017-08-28 15:35:00,198.82,199.3,198.8,199.27,18585.0,187.024,187.4756,187.0052,187.4473,18585.0
2017-08-28 15:40:00,199.24,199.95,199.23,199.95,13955.0,187.4191,188.087,187.4097,188.087,13955.0
2017-08-28 15:45:00,199.95,199.95,199.54,199.7,24673.0,188.087,188.087,187.7013,187.8518,24673.0
2017-08-28 15:50:00,199.69,200.17,199.63,200.17,30541.0,187.8424,188.2939,187.786,188.2939,30541.0
2017-08-28 15:55:00,200.09,200.86,200.07,200.35,80589.0,188.2187,188.943,188.1999,188.4633,80589.0
2017-08-29 09:30:00,198.49,198.82,198.45,198.67,10224.0,186.7136,187.024,186.676,186.8829,10224.0
2017-08-29 09:35:00,198.69,199.38,198.69,199.02,4501.0,186.9018,187.5508,186.9018,187.2122,4501.0
2017-08-29 09:40:00,199.11,199.94,199.11,199.93,2800.0,187.2968,188.0776,187.2968,188.0682,2800.0
2017-08-29 09:45:00,199.94,200.21,199.84,200.21,2300.0,188.0776,188.3316,187.9835,188.3316,2300.0
2017-08-29 09:50:00,200.17,200.31,200.05,200.15,2850.0,188.2939,188.4256,188.1811,188.2751,2850.0
2017-08-29 09:55:00,200.32,200.59,200.17,200.59,1822.0,188.435,188.689,188.2939,188.689,1822.0
2017-08-29 10:00:00,200.65,200.97,200.5,200.57,9335.0,188.7455,189.0465,188.6044,188.6702,9335.0
2017-08-29 10:05:00,200.6,200.68,200.15,200.31,3800.0,188.6984,188.7737,188.2751,188.4256,3800.0
2017-08-29 10:10:00,200.13,200.36,199.5,200.36,6650.0,188.2563,188.4727,187.6637,188.4727,6650.0
2017-08-29 10:15:00,200.28,201.74,200.28,201.74,6851.0,188.3974,189.7708,188.3974,189.7708,6851.0
2017-08-29 10:20:00,201.49,201.85,201.14,201.67,8455.0,189.5356,189.8743,189.2064,189.705,8455.0
2017-08-29 10:25:00,201.92,202.76,201.64,201.64,11679.0,189.9401,190.7303,189.6767,189.6767,11679.0
2017-08-29 10:30:00,201.43,202.92,201.42,202.02,13603.0,189.4792,190.8808,189.4698,190.0342,13603.0
2017-08-29 10:35:00,202.38,202.38,201.6,201.78,7339.0,190.3728,190.3728,189.6391,189.8084,7339.0
2017-08-29 10:40:00,201.78,202.02,201.23,201.82,9426.0,189.8084,190.0342,189.2911,189.8461,9426.0
2017-08-29 10:45:00,201.77,201.82,201.6,201.62,1900.0,189.799,189.8461,189.6391,189.6579,1900.0
2017-08-29 10:50:00,201.66,202.18,201.57,201.69,7200.0,189.6955,190.1847,189.6109,189.7238,7200.0
2017-08-29 10:55:00,201.72,202.13,201.72,202.12,4700.0,189.752,190.1377,189.752,190.1283,4700.0
2017-08-29 11:00:00,202.06,202.12,201.61,201.67,6655.0,190.0718,190.1283,189.6485,189.705,6655.0
2017-08-29 11:05:00,201.67,201.99,201.6,201.99,2728.0,189.705,190.006,189.6391,190.006,2728.0
2017-08-29 11:10:00,202.0,202.09,201.64,202.03,12178.0,190.0154,190.1,189.6767,190.0436,12178.0
2017-08-29 11:15:00,201.92,201.92,201.32,201.59,5412.0,189.9401,189.9401,189.3757,189.6297,5412.0
2017-08-29 11:20:00,201.65,201.9,201.49,201.71,3300.0,189.6861,189.9213,189.5356,189.7426,3300.0
2017-08-29 11:25:00,201.44,201.76,201.43,201.69,12801.0,189.4886,189.7896,189.4792,189.7238,12801.0
2017-08-29 11:30:00,201.51,201.6,201.26,201.35,3375.0,189.5544,189.6391,189.3193,189.4039,3375.0
2017-08-29 11:35:00,201.43,201.84,201.43,201.84,1739.0,189.4792,189.8649,189.4792,189.8649,1739.0
2017-08-29 11:40:00,201.71,202.15,201.68,202.15,2965.0,189.7426,190.1565,189.7144,190.1565,2965.0
2017-08-29 11:45:00,202.08,202.21,201.68,201.71,6621.0,190.0906,190.2129,189.7144,189.7426,6621.0
2017-08-29 11:50:00,201.82,201.95,201.55,201.7,7800.0,189.8461,189.9683,189.5921,189.7332,7800.0
2017-08-29 11:55:00,201.67,201.95,201.52,201.52,3494.0,189.705,189.9683,189.5639,189.5639,3494.0
2017-08-29 12:00:00,201.37,201.93,201.36,201.78,6617.0,189.4228,189.9495,189.4133,189.8084,6617.0
2017-08-29 12:05:00,201.77,201.99,201.77,201.99,1248.0,189.799,190.006,189.799,190.006,1248.0
2017-08-29 12:10:00,201.89,201.93,201.63,201.66,19360.0,189.9119,189.9495,189.6673,189.6955,19360.0
2017-08-29 12:15:00,201.6,201.85,201.6,201.84,1000.0,189.6391,189.8743,189.6391,189.8649,1000.0
2017-08-29 12:20:00,201.92,201.95,201.85,201.95,500.0,189.9401,189.9683,189.8743,189.9683,500.0
2017-08-29 12:25:00,201.93,202.16,201.92,202.06,6799.0,189.9495,190.1659,189.9401,190.0718,6799.0
2017-08-29 12:30:00,202.05,202.06,201.74,201.83,4928.0,190.0624,190.0718,189.7708,189.8555,4928.0
2017-08-29 12:35:00,201.94,202.05,201.94,202.05,3600.0,189.9589,190.0624,189.9589,190.0624,3600.0
2017-08-29 12:40:00,202.07,202.09,201.96,201.97,900.0,190.0812,190.1,189.9777,189.9872,900.0
2017-08-29 12:45:00,201.97,202.16,201.82,202.15,2699.0,189.9872,190.1659,189.8461,190.1565,2699.0
2017-08-29 12:50:00,202.15,202.79,202.08,202.5,12964.0,190.1565,190.7585,190.0906,190.4857,12964.0
2017-08-29 12:55:00,202.67,202.86,202.5,202.5,5406.0,190.6456,190.8243,190.4857,190.4857,5406.0
2017-08-29 13:00:00,202.7,202.82,202.62,202.64,5630.0,190.6738,190.7867,190.5986,190.6174,5630.0
2017-08-29 13:05:00,202.78,202.94,202.7,202.92,1300.0,190.7491,190.8996,190.6738,190.8808,1300.0
2017-08-29 13:10:00,202.79,202.95,202.38,202.59,7137.0,190.7585,190.909,190.3728,190.5704,7137.0
2017-08-29 13:15:00,202.51,202.68,202.17,202.17,6153.0,190.4951,190.655,190.1753,190.1753,6153.0
2017-08-29 13:20:00,202.17,202.34,202.17,202.33,1400.0,190.1753,190.3352,190.1753,190.3258,1400.0
2017-08-29 13:25:00,202.2,202.42,201.89,202.03,5253.0,190.2035,190.4105,189.9119,190.0436,5253.0
2017-08-29 13:30:00,202.05,202.39,202.03,202.23,4129.0,190.0624,190.3822,190.0436,190.2317,4129.0
2017-08-29 13:35:00,202.23,202.41,202.17,202.37,1700.0,190.2317,190.401,190.1753,190.3634,1700.0
2017-08-29 13:40:00,202.47,202.7,202.35,202.47,3700.0,190.4575,190.6738,190.3446,190.4575,3700.0
2017-08-29 13:45:00,202.53,202.89,202.53,202.61,3299.0,190.5139,190.8526,190.5139,190.5892,3299.0
2017-08-29 13:50:00,202.52,202.72,202.28,202.28,12000.0,190.5045,190.6927,190.2788,190.2788,12000.0
2017-08-29 13:55:00,202.18,202.26,201.86,202.26,4999.0,190.1847,190.2599,189.8837,190.2599,4999.0
2017-08-29 14:00:00,202.13,202.22,201.79,201.79,10606.0,190.1377,190.2223,189.8178,189.8178,10606.0
2017-08-29 14:05:00,201.83,202.07,201.78,201.9,2825.0,189.8555,190.0812,189.8084,189.9213,2825.0
2017-08-29 14:10:00,202.05,202.07,201.3,201.3,10530.0,190.0624,190.0812,189.3569,189.3569,10530.0
2017-08-29 14:15:00,201.39,201.48,200.84,201.45,27391.0,189.4416,189.5262,188.9242,189.498,27391.0
2017-08-29 14:20:00,201.4,201.8,201.4,201.8,3838.0,189.451,189.8272,189.451,189.8272,3838.0
2017-08-29 14:25:00,201.89,201.93,201.83,201.93,1140.0,189.9119,189.9495,189.8555,189.9495,1140.0
2017-08-29 14:30:00,202.02,202.42,202.02,202.32,4667.0,190.0342,190.4105,190.0342,190.3164,4667.0
2017-08-29 14:35:00,202.39,202.58,202.36,202.57,3400.0,190.3822,190.561,190.354,190.5516,3400.0
2017-08-29 14:40:00,202.46,202.81,202.31,202.38,11269.0,190.4481,190.7773,190.307,190.3728,11269.0
2017-08-29 14:45:00,202.5,202.69,202.33,202.69,6980.0,190.4857,190.6644,190.3258,190.6644,6980.0
2017-08-29 14:50:00,202.73,202.74,202.45,202.59,4265.0,190.7021,190.7115,190.4387,190.5704,4265.0
2017-08-29 14:55:00,202.62,202.67,202.25,202.5,10505.0,190.5986,190.6456,190.2505,190.4857,10505.0
2017-08-29 15:00:00,202.55,202.77,202.52,202.67,2300.0,190.5327,190.7397,190.5045,190.6456,2300.0
2017-08-29 15:05:00,202.58,202.74,202.36,202.74,5721.0,190.561,190.7115,190.354,190.7115,5721.0
2017-08-29 15:10:00,202.75,202.75,202.41,202.49,4382.0,190.7209,190.7209,190.401,190.4763,4382.0
2017-08-29 15:15:00,202.49,202.6,202.4,202.4,10184.0,190.4763,190.5798,190.3916,190.3916,10184.0
2017-08-29 15:20:00,202.4,202.69,202.4,202.69,4600.0,190.3916,190.6644,190.3916,190.6644,4600.0
2017-08-29 15:25:00,202.56,202.67,202.32,202.67,7376.0,190.5421,190.6456,190.3164,190.6456,7376.0
2017-08-29 15:30:00,202.67,202.78,202.4,202.55,6600.0,190.6456,190.7491,190.3916,190.5327,6600.0
2017-08-29 15:35:00,202.52,202.56,202.4,202.46,12366.0,190.5045,190.5421,190.3916,190.4481,12366.0
2017-08-29 15:40:00,202.4,202.69,202.4,202.57,17701.0,190.3916,190.6644,190.3916,190.5516,17701.0
2017-08-29 15:45:00,202.6,202.74,202.52,202.74,8512.0,190.5798,190.7115,190.5045,190.7115,8512.0
2017-08-29 15:50:00,202.7,202.96,202.62,202.9,19157.0,190.6738,190.9184,190.5986,190.862,19157.0
2017-08-29 15:55:00,202.9,202.96,202.8,202.8,33860.0,190.862,190.9184,190.7679,190.7679,33860.0
2017-08-30 09:30:00,202.88,202.88,202.35,202.63,9821.0,190.8432,190.8432,190.3446,190.608,9821.0
2017-08-30 09:35:00,202.53,204.04,202.53,204.03,6654.0,190.5139,191.9343,190.5139,191.9249,6654.0
2017-08-30 09:40:00,204.31,205.85,204.11,205.6,20272.0,192.1883,193.637,192.0002,193.4018,20272.0
2017-08-30 09:45:00,205.74,207.67,205.46,207.29,48555.0,193.5335,195.349,193.2701,194.9915,48555.0
2017-08-30 09:50:00,207.31,210.82,206.54,208.81,69950.0,195.0103,198.3121,194.286,196.4213,69950.0
2017-08-30 09:55:00,208.98,209.46,208.12,209.3,27259.0,196.5813,197.0328,195.7723,196.8823,27259.0
2017-08-30 10:00:00,209.3,209.73,208.53,208.96,20833.0,196.8823,197.2868,196.1579,196.5624,20833.0
2017-08-30 10:05:00,209.07,210.44,209.06,209.75,26025.0,196.6659,197.9546,196.6565,197.3056,26025.0
2017-08-30 10:10:00,209.72,210.0,209.33,210.0,16713.0,197.2773,197.5407,196.9105,197.5407,16713.0
2017-08-30 10:15:00,210.09,210.84,209.9,210.54,14148.0,197.6254,198.3309,197.4467,198.0487,14148.0
2017-08-30 10:20:00,210.45,211.09,210.16,211.09,15714.0,197.964,198.5661,197.6912,198.5661,15714.0
2017-08-30 10:25:00,211.02,211.9,210.89,211.26,24007.0,198.5002,199.328,198.3779,198.726,24007.0
2017-08-30 10:30:00,211.2,211.59,210.5,210.83,25731.0,198.6695,199.0364,198.0111,198.3215,25731.0
2017-08-30 10:35:00,210.83,211.05,210.02,210.69,13500.0,198.3215,198.5284,197.5595,198.1898,13500.0
2017-08-30 10:40:00,210.71,211.47,210.67,211.47,6901.0,198.2086,198.9235,198.171,198.9235,6901.0
2017-08-30 10:45:00,211.3,211.72,211.13,211.72,14530.0,198.7636,199.1587,198.6037,199.1587,14530.0
2017-08-30 10:50:00,211.83,211.91,210.69,211.09,13408.0,199.2622,199.3374,198.1898,198.5661,13408.0
2017-08-30 10:55:00,210.94,211.6,210.94,211.46,4680.0,198.425,199.0458,198.425,198.9141,4680.0
2017-08-30 11:00:00,211.37,211.37,210.81,210.89,11842.0,198.8295,198.8295,198.3027,198.3779,11842.0
2017-08-30 11:05:00,211.03,211.03,210.37,210.37,4670.0,198.5096,198.5096,197.8888,197.8888,4670.0
2017-08-30 11:10:00,210.45,210.89,209.91,210.82,12121.0,197.964,198.3779,197.4561,198.3121,12121.0
2017-08-30 11:15:00,210.55,211.06,210.55,210.84,10787.0,198.0581,198.5378,198.0581,198.3309,10787.0
2017-08-30 11:20:00,210.74,211.22,210.68,210.92,15709.0,198.2368,198.6884,198.1804,198.4062,15709.0
2017-08-30 11:25:00,210.78,211.12,210.74,210.9,11120.0,198.2745,198.5943,198.2368,198.3873,11120.0
2017-08-30 11:30:00,210.96,211.24,210.78,211.08,19505.0,198.4438,198.7072,198.2745,198.5567,19505.0
2017-08-30 11:35:00,211.2,211.66,211.0,211.5,13348.0,198.6695,199.1022,198.4814,198.9517,13348.0
2017-08-30 11:40:00,211.51,212.41,211.44,212.37,33137.0,198.9611,199.8077,198.8953,199.7701,33137.0
2017-08-30 11:45:00,212.47,212.85,212.43,212.57,6874.0,199.8642,200.2216,199.8266,199.9583,6874.0
2017-08-30 11:50:00,212.33,212.94,212.32,212.62,6001.0,199.7325,200.3063,199.7231,200.0053,6001.0
2017-08-30 11:55:00,212.5,212.98,212.43,212.77,17555.0,199.8924,200.3439,199.8266,200.1464,17555.0
2017-08-30 12:00:00,212.65,212.79,212.32,212.41,5450.0,200.0335,200.1652,199.7231,199.8077,5450.0
2017-08-30 12:05:00,212.41,213.2,212.4,213.03,8341.0,199.8077,200.5509,199.7983,200.391,8341.0
2017-08-30 12:10:00,213.12,213.42,212.96,213.3,4938.0,200.4756,200.7578,200.3251,200.6449,4938.0
2017-08-30 12:15:00,213.35,213.53,212.92,213.06,14309.0,200.692,200.8613,200.2875,200.4192,14309.0
2017-08-30 12:20:00,213.18,213.58,212.79,213.32,19973.0,200.5321,200.9083,200.1652,200.6638,19973.0
2017-08-30 12:25:00,213.36,213.55,213.16,213.38,3852.0,200.7014,200.8801,200.5133,200.7202,3852.0
2017-08-30 12:30:00,213.43,213.51,213.29,213.32,2470.0,200.7672,200.8425,200.6355,200.6638,2470.0
2017-08-30 12:35:00,213.44,213.47,213.28,213.41,3180.0,200.7766,200.8049,200.6261,200.7484,3180.0
2017-08-30 12:40:00,213.6,213.6,213.29,213.55,5062.0,200.9271,200.9271,200.6355,200.8801,5062.0
2017-08-30 12:45:00,213.64,213.83,213.4,213.64,9500.0,200.9648,201.1435,200.739,200.9648,9500.0
2017-08-30 12:50:00,213.66,213.73,213.4,213.67,6640.0,200.9836,201.0494,200.739,200.993,6640.0
2017-08-30 12:55:00,213.68,214.0,213.53,213.94,8844.0,201.0024,201.3034,200.8613,201.247,8844.0
2017-08-30 13:00:00,213.98,214.07,213.85,213.98,6400.0,201.2846,201.3693,201.1623,201.2846,6400.0
2017-08-30 13:05:00,214.01,214.09,213.91,214.09,5327.0,201.3128,201.3881,201.2188,201.3881,5327.0
2017-08-30 13:10:00,214.0,214.26,213.99,214.18,6132.0,201.3034,201.548,201.294,201.4727,6132.0
2017-08-30 13:15:00,214.14,214.51,214.14,214.45,5014.0,201.4351,201.7832,201.4351,201.7267,5014.0
2017-08-30 13:20:00,214.44,214.52,214.27,214.27,5004.0,201.7173,201.7926,201.5574,201.5574,5004.0
2017-08-30 13:25:00,214.41,214.66,214.35,214.6,3045.0,201.6891,201.9243,201.6326,201.8678,3045.0
2017-08-30 13:30:00,214.49,214.63,214.44,214.45,2400.0,201.7643,201.896,201.7173,201.7267,2400.0
2017-08-30 13:35:00,214.35,214.44,214.0,214.06,7190.0,201.6326,201.7173,201.3034,201.3599,7190.0
2017-08-30 13:40:00,214.08,214.09,213.97,213.99,4411.0,201.3787,201.3881,201.2752,201.294,4411.0
2017-08-30 13:45:00,213.87,214.27,213.87,214.27,2400.0,201.1811,201.5574,201.1811,201.5574,2400.0
2017-08-30 13:50:00,214.18,214.29,214.05,214.11,3700.0,201.4727,201.5762,201.3504,201.4069,3700.0
2017-08-30 13:55:00,214.14,214.17,214.0,214.17,5899.0,201.4351,201.4633,201.3034,201.4633,5899.0
2017-08-30 14:00:00,214.18,214.36,214.1,214.35,4722.0,201.4727,201.6421,201.3975,201.6326,4722.0
2017-08-30 14:05:00,214.33,214.46,214.06,214.07,5910.0,201.6138,201.7361,201.3599,201.3693,5910.0
2017-08-30 14:10:00,214.05,214.29,214.01,214.29,3881.0,201.3504,201.5762,201.3128,201.5762,3881.0
2017-08-30 14:15:00,214.38,214.51,214.1,214.1,3688.0,201.6609,201.7832,201.3975,201.3975,3688.0
2017-08-30 14:20:00,214.0,214.09,213.84,214.09,3202.0,201.3034,201.3881,201.1529,201.3881,3202.0
2017-08-30 14:25:00,214.02,214.12,213.83,213.84,3869.0,201.3222,201.4163,201.1435,201.1529,3869.0
2017-08-30 14:30:00,213.69,213.77,213.36,213.69,5119.0,201.0118,201.0871,200.7014,201.0118,5119.0
2017-08-30 14:35:00,213.69,214.02,213.69,213.93,4880.0,201.0118,201.3222,201.0118,201.2376,4880.0
2017-08-30 14:40:00,213.98,214.24,213.93,213.97,5515.0,201.2846,201.5292,201.2376,201.2752,5515.0
2017-08-30 14:45:00,213.84,214.08,213.84,214.03,5228.0,201.1529,201.3787,201.1529,201.3316,5228.0
2017-08-30 14:50:00,214.07,214.44,214.07,214.32,5254.0,201.3693,201.7173,201.3693,201.6044,5254.0
2017-08-30 14:55:00,214.31,214.46,214.25,214.46,4099.0,201.595,201.7361,201.5386,201.7361,4099.0
2017-08-30 15:00:00,214.46,214.76,214.27,214.63,6862.0,201.7361,202.0183,201.5574,201.896,6862.0
2017-08-30 15:05:00,214.64,215.0,214.57,214.68,7382.0,201.9054,202.2441,201.8396,201.9431,7382.0
2017-08-30 15:10:00,214.69,214.86,214.61,214.72,5401.0,201.9525,202.1124,201.8772,201.9807,5401.0
2017-08-30 15:15:00,214.55,214.67,214.47,214.47,3402.0,201.8208,201.9337,201.7455,201.7455,3402.0
2017-08-30 15:20:00,214.53,214.83,214.52,214.83,6148.0,201.802,202.0842,201.7926,202.0842,6148.0
2017-08-30 15:25:00,214.83,214.86,214.67,214.8,7753.0,202.0842,202.1124,201.9337,202.056,7753.0
2017-08-30 15:30:00,214.75,214.8,214.45,214.51,11984.0,202.0089,202.056,201.7267,201.7832,11984.0
2017-08-30 15:35:00,214.45,214.48,214.07,214.12,6569.0,201.7267,201.7549,201.3693,201.4163,6569.0
2017-08-30 15:40:00,214.12,214.12,213.78,213.98,12590.0,201.4163,201.4163,201.0965,201.2846,12590.0
2017-08-30 15:45:00,213.91,214.44,213.9,214.38,15054.0,201.2188,201.7173,201.2093,201.6609,15054.0
2017-08-30 15:50:00,214.34,214.38,214.05,214.06,24153.0,201.6232,201.6609,201.3504,201.3599,24153.0
2017-08-30 15:55:00,214.06,214.1,213.67,213.8,39064.0,201.3599,201.3975,200.993,201.1153,39064.0
2017-08-31 09:30:00,215.0,215.91,213.76,213.76,15271.0,202.6639,203.5216,201.495,201.495,15271.0
2017-08-31 09:35:00,214.13,214.69,213.86,214.49,17518.0,201.8438,202.3716,201.5893,202.1831,17518.0
2017-08-31 09:40:00,214.49,214.88,213.8,214.5,16863.0,202.1831,202.5507,201.5327,202.1925,16863.0
2017-08-31 09:45:00,214.5,214.67,214.0,214.19,39296.0,202.1925,202.3528,201.7212,201.9003,39296.0
2017-08-31 09:50:00,214.19,214.33,214.0,214.23,27081.0,201.9003,202.0323,201.7212,201.938,27081.0
2017-08-31 09:55:00,214.23,214.77,214.01,214.77,19312.0,201.938,202.4471,201.7307,202.4471,19312.0
2017-08-31 10:00:00,214.8,214.8,214.0,214.05,18965.0,202.4753,202.4753,201.7212,201.7684,18965.0
2017-08-31 10:05:00,214.13,214.5,214.07,214.31,15333.0,201.8438,202.1925,201.7872,202.0134,15333.0
2017-08-31 10:10:00,214.31,214.31,213.0,213.1,57519.0,202.0134,202.0134,200.7786,200.8729,57519.0
2017-08-31 10:15:00,213.07,213.07,211.84,212.32,51787.0,200.8446,200.8446,199.6852,200.1376,51787.0
2017-08-31 10:20:00,212.28,213.0,212.12,212.79,37635.0,200.0999,200.7786,199.9491,200.5807,37635.0
2017-08-31 10:25:00,212.91,212.92,211.37,211.69,7906.0,200.6938,200.7032,199.2421,199.5438,7906.0
2017-08-31 10:30:00,211.58,211.69,210.62,210.62,19452.0,199.4401,199.5438,198.5352,198.5352,19452.0
2017-08-31 10:35:00,210.59,210.84,210.26,210.72,11784.0,198.5069,198.7425,198.1958,198.6294,11784.0
2017-08-31 10:40:00,210.72,210.84,210.46,210.5,6792.0,198.6294,198.7425,198.3844,198.4221,6792.0
2017-08-31 10:45:00,210.5,210.69,210.5,210.67,12886.0,198.4221,198.6012,198.4221,198.5823,12886.0
2017-08-31 10:50:00,210.61,211.33,210.51,211.26,6653.0,198.5257,199.2044,198.4315,199.1384,6653.0
2017-08-31 10:55:00,211.4,212.17,211.37,211.99,9156.0,199.2704,199.9962,199.2421,199.8266,9156.0
2017-08-31 11:00:00,212.0,212.09,211.96,211.96,21864.0,199.836,199.9208,199.7983,199.7983,21864.0
2017-08-31 11:05:00,212.0,212.0,211.75,211.87,12335.0,199.836,199.836,199.6003,199.7134,12335.0
2017-08-31 11:10:00,211.87,212.23,211.78,211.93,11184.0,199.7134,200.0528,199.6286,199.77,11184.0
2017-08-31 11:15:00,211.84,211.84,211.29,211.62,5675.0,199.6852,199.6852,199.1667,199.4778,5675.0
2017-08-31 11:20:00,211.52,211.62,211.39,211.44,66750.0,199.3835,199.4778,199.261,199.3081,66750.0
2017-08-31 11:25:00,211.42,211.44,211.08,211.23,5400.0,199.2893,199.3081,198.9688,199.1102,5400.0
2017-08-31 11:30:00,211.1,211.21,210.8,211.17,9209.0,198.9876,199.0913,198.7048,199.0536,9209.0
2017-08-31 11:35:00,211.24,211.31,211.0,211.26,5450.0,199.1196,199.1856,198.8934,199.1384,5450.0
2017-08-31 11:40:00,211.29,211.5,211.01,211.14,2508.0,199.1667,199.3647,198.9028,199.0253,2508.0
2017-08-31 11:45:00,211.02,211.38,210.8,210.8,5515.0,198.9122,199.2516,198.7048,198.7048,5515.0
2017-08-31 11:50:00,210.7,210.84,210.64,210.76,2850.0,198.6106,198.7425,198.554,198.6671,2850.0
2017-08-31 11:55:00,210.69,211.07,210.67,211.07,8803.0,198.6012,198.9593,198.5823,198.9593,8803.0
2017-08-31 12:00:00,211.15,211.15,210.97,211.0,4728.0,199.0348,199.0348,198.8651,198.8934,4728.0
2017-08-31 12:05:00,211.1,211.28,210.9,211.28,40169.0,198.9876,199.1573,198.7991,199.1573,40169.0
2017-08-31 12:10:00,211.23,211.24,210.85,210.85,2600.0,199.1102,199.1196,198.752,198.752,2600.0
2017-08-31 12:15:00,211.01,211.14,210.83,210.9,5535.0,198.9028,199.0253,198.7331,198.7991,5535.0
2017-08-31 12:20:00,210.91,210.91,210.63,210.63,6989.0,198.8085,198.8085,198.5446,198.5446,6989.0
2017-08-31 12:25:00,210.68,210.69,210.52,210.53,5971.0,198.5917,198.6012,198.4409,198.4503,5971.0
2017-08-31 12:30:00,210.64,211.02,210.36,210.66,6109.0,198.554,198.9122,198.2901,198.5729,6109.0
2017-08-31 12:35:00,210.79,210.99,210.7,210.71,4038.0,198.6954,198.8839,198.6106,198.62,4038.0
2017-08-31 12:40:00,210.73,211.07,210.72,210.99,9496.0,198.6389,198.9593,198.6294,198.8839,9496.0
2017-08-31 12:45:00,210.9,210.97,210.56,210.56,2372.0,198.7991,198.8651,198.4786,198.4786,2372.0
2017-08-31 12:50:00,210.59,210.82,210.59,210.82,3200.0,198.5069,198.7237,198.5069,198.7237,3200.0
2017-08-31 12:55:00,210.77,211.09,210.77,211.05,4509.0,198.6766,198.9782,198.6766,198.9405,4509.0
2017-08-31 13:00:00,210.95,211.05,210.61,210.84,9700.0,198.8462,198.9405,198.5257,198.7425,9700.0
2017-08-31 13:05:00,210.9,210.93,210.65,210.83,14700.0,198.7991,198.8274,198.5634,198.7331,14700.0
2017-08-31 13:10:00,210.83,211.08,210.76,211.04,21727.0,198.7331,198.9688,198.6671,198.9311,21727.0
2017-08-31 13:15:00,211.06,211.09,210.86,210.87,4400.0,198.9499,198.9782,198.7614,198.7708,4400.0
2017-08-31 13:20:00,210.85,210.91,210.52,210.52,28514.0,198.752,198.8085,198.4409,198.4409,28514.0
2017-08-31 13:25:00,210.56,210.59,210.35,210.51,5100.0,198.4786,198.5069,198.2807,198.4315,5100.0
2017-08-31 13:30:00,210.55,210.55,210.24,210.42,9133.0,198.4692,198.4692,198.177,198.3466,9133.0
2017-08-31 13:35:00,210.54,210.74,210.48,210.56,4510.0,198.4598,198.6483,198.4032,198.4786,4510.0
2017-08-31 13:40:00,210.47,210.8,210.45,210.8,20979.0,198.3938,198.7048,198.3749,198.7048,20979.0
2017-08-31 13:45:00,210.94,210.98,210.81,210.81,1400.0,198.8368,198.8745,198.7143,198.7143,1400.0
2017-08-31 13:50:00,210.82,210.88,210.71,210.85,2478.0,198.7237,198.7803,198.62,198.752,2478.0
2017-08-31 13:55:00,210.74,210.81,210.51,210.81,6498.0,198.6483,198.7143,198.4315,198.7143,6498.0
2017-08-31 14:00:00,210.82,211.04,210.79,210.93,5925.0,198.7237,198.9311,198.6954,198.8274,5925.0
2017-08-31 14:05:00,211.01,211.05,210.87,211.05,2940.0,198.9028,198.9405,198.7708,198.9405,2940.0
2017-08-31 14:10:00,210.97,211.04,210.87,210.89,3337.0,198.8651,198.9311,198.7708,198.7897,3337.0
2017-08-31 14:15:00,210.97,211.04,210.92,211.02,3730.0,198.8651,198.9311,198.818,198.9122,3730.0
2017-08-31 14:20:00,210.88,210.96,210.71,210.83,3904.0,198.7803,198.8557,198.62,198.7331,3904.0
2017-08-31 14:25:00,210.8,210.87,210.75,210.84,1800.0,198.7048,198.7708,198.6577,198.7425,1800.0
2017-08-31 14:30:00,210.84,210.86,210.66,210.75,4963.0,198.7425,198.7614,198.5729,198.6577,4963.0
2017-08-31 14:35:00,210.7,210.72,210.5,210.66,6938.0,198.6106,198.6294,198.4221,198.5729,6938.0
2017-08-31 14:40:00,210.68,210.88,210.67,210.86,3600.0,198.5917,198.7803,198.5823,198.7614,3600.0
2017-08-31 14:45:00,210.8,210.8,210.46,210.56,10051.0,198.7048,198.7048,198.3844,198.4786,10051.0
2017-08-31 14:50:00,210.46,210.59,210.06,210.12,8730.0,198.3844,198.5069,198.0073,198.0639,8730.0
2017-08-31 14:55:00,210.19,210.37,210.12,210.12,7126.0,198.1298,198.2995,198.0639,198.0639,7126.0
2017-08-31 15:00:00,210.18,210.4,210.14,210.25,7750.0,198.1204,198.3278,198.0827,198.1864,7750.0
2017-08-31 15:05:00,210.25,210.46,210.25,210.46,10232.0,198.1864,198.3844,198.1864,198.3844,10232.0
2017-08-31 15:10:00,210.46,210.59,210.42,210.56,9027.0,198.3844,198.5069,198.3466,198.4786,9027.0
2017-08-31 15:15:00,210.57,210.81,210.51,210.78,7200.0,198.488,198.7143,198.4315,198.686,7200.0
2017-08-31 15:20:00,210.84,210.98,210.73,210.87,7159.0,198.7425,198.8745,198.6389,198.7708,7159.0
2017-08-31 15:25:00,210.81,210.93,210.61,210.62,5237.0,198.7143,198.8274,198.5257,198.5352,5237.0
2017-08-31 15:30:00,210.6,210.79,210.58,210.77,10008.0,198.5163,198.6954,198.4975,198.6766,10008.0
2017-08-31 15:35:00,210.79,211.22,210.77,211.15,22718.0,198.6954,199.1007,198.6766,199.0348,22718.0
2017-08-31 15:40:00,211.14,211.83,211.14,211.5,21974.0,199.0253,199.6757,199.0253,199.3647,21974.0
2017-08-31 15:45:00,211.45,211.55,211.15,211.48,31745.0,199.3175,199.4118,199.0348,199.3458,31745.0
2017-08-31 15:50:00,211.5,211.91,211.46,211.9,29255.0,199.3647,199.7512,199.327,199.7417,29255.0
2017-08-31 15:55:00,211.89,212.16,211.69,211.99,104250.0,199.7323,199.9868,199.5438,199.8266,104250.0
2017-09-01 09:30:00,212.32,212.86,210.93,211.28,9322.0,200.1376,200.6466,198.8274,199.1573,9322.0
2017-09-01 09:35:00,211.68,211.68,210.98,211.04,1700.0,199.5343,199.5343,198.8745,198.9311,1700.0
2017-09-01 09:40:00,210.8,211.29,210.8,211.13,5044.0,198.7048,199.1667,198.7048,199.0159,5044.0
2017-09-01 09:45:00,211.15,211.44,210.24,210.24,6612.0,199.0348,199.3081,198.177,198.177,6612.0
2017-09-01 09:50:00,210.36,210.83,209.81,210.16,10177.0,198.2901,198.7331,197.7716,198.1016,10177.0
2017-09-01 09:55:00,209.87,210.03,209.47,209.5,2889.0,197.8282,197.979,197.4512,197.4794,2889.0
2017-09-01 10:00:00,209.5,209.59,209.0,209.12,12425.0,197.4794,197.5643,197.0081,197.1212,12425.0
2017-09-01 10:05:00,209.12,209.35,208.69,209.17,6145.0,197.1212,197.338,196.7159,197.1684,6145.0
2017-09-01 10:10:00,208.94,209.0,208.17,208.37,5408.0,196.9516,197.0081,196.2257,196.4143,5408.0
2017-09-01 10:15:00,208.31,208.7,208.3,208.48,9738.0,196.3577,196.7253,196.3483,196.518,9738.0
2017-09-01 10:20:00,208.45,208.68,208.17,208.37,5643.0,196.4897,196.7065,196.2257,196.4143,5643.0
2017-09-01 10:25:00,208.33,208.57,208.13,208.51,7305.0,196.3766,196.6028,196.188,196.5462,7305.0
2017-09-01 10:30:00,208.72,209.53,208.68,209.41,7625.0,196.7442,197.5077,196.7065,197.3946,7625.0
2017-09-01 10:35:00,209.56,209.87,209.43,209.75,5175.0,197.536,197.8282,197.4134,197.7151,5175.0
2017-09-01 10:40:00,209.71,209.96,209.49,209.52,4644.0,197.6774,197.913,197.47,197.4983,4644.0
2017-09-01 10:45:00,209.58,209.81,209.33,209.8,4250.0,197.5548,197.7716,197.3192,197.7622,4250.0
2017-09-01 10:50:00,209.88,209.94,209.5,209.62,4896.0,197.8376,197.8942,197.4794,197.5925,4896.0
2017-09-01 10:55:00,209.56,209.68,209.34,209.34,2300.0,197.536,197.6491,197.3286,197.3286,2300.0
2017-09-01 11:00:00,209.49,209.49,209.07,209.07,4130.0,197.47,197.47,197.0741,197.0741,4130.0
2017-09-01 11:05:00,208.99,209.15,208.91,209.15,2450.0,196.9987,197.1495,196.9233,197.1495,2450.0
2017-09-01 11:10:00,209.04,209.42,209.04,209.42,2100.0,197.0458,197.404,197.0458,197.404,2100.0
2017-09-01 11:15:00,209.45,209.93,209.41,209.7,2700.0,197.4323,197.8848,197.3946,197.668,2700.0
2017-09-01 11:20:00,209.67,209.7,209.32,209.46,4385.0,197.6397,197.668,197.3098,197.4417,4385.0
2017-09-01 11:25:00,209.32,209.46,209.32,209.32,1000.0,197.3098,197.4417,197.3098,197.3098,1000.0
2017-09-01 11:30:00,209.21,209.31,209.03,209.14,2400.0,197.2061,197.3003,197.0364,197.1401,2400.0
2017-09-01 11:35:00,209.12,209.51,209.12,209.25,9600.0,197.1212,197.4889,197.1212,197.2438,9600.0
2017-09-01 11:40:00,209.13,209.19,209.04,209.12,1600.0,197.1307,197.1872,197.0458,197.1212,1600.0
2017-09-01 11:45:00,209.19,209.19,209.07,209.07,400.0,197.1872,197.1872,197.0741,197.0741,400.0
2017-09-01 11:50:00,209.05,209.58,209.05,209.5,1800.0,197.0553,197.5548,197.0553,197.4794,1800.0
2017-09-01 11:55:00,209.52,209.52,209.36,209.36,1800.0,197.4983,197.4983,197.3475,197.3475,1800.0
2017-09-01 12:00:00,209.45,209.6,209.45,209.5,3947.0,197.4323,197.5737,197.4323,197.4794,3947.0
2017-09-01 12:05:00,209.59,209.63,209.54,209.56,1300.0,197.5643,197.602,197.5171,197.536,1300.0
2017-09-01 12:10:00,209.64,209.8,209.43,209.53,6744.0,197.6114,197.7622,197.4134,197.5077,6744.0
2017-09-01 12:15:00,209.44,209.44,209.34,209.41,610.0,197.4229,197.4229,197.3286,197.3946,610.0
2017-09-01 12:20:00,209.45,209.48,209.37,209.4,1204.0,197.4323,197.4606,197.3569,197.3852,1204.0
2017-09-01 12:25:00,209.44,209.64,209.35,209.54,2823.0,197.4229,197.6114,197.338,197.5171,2823.0
2017-09-01 12:30:00,209.51,209.57,209.42,209.54,900.0,197.4889,197.5454,197.404,197.5171,900.0
2017-09-01 12:35:00,209.56,209.7,209.51,209.59,2635.0,197.536,197.668,197.4889,197.5643,2635.0
2017-09-01 12:40:00,209.61,209.7,209.41,209.42,3550.0,197.5831,197.668,197.3946,197.404,3550.0
2017-09-01 12:45:00,209.43,209.53,209.31,209.52,1200.0,197.4134,197.5077,197.3003,197.4983,1200.0
2017-09-01 12:50:00,209.54,209.71,209.38,209.39,2500.0,197.5171,197.6774,197.3663,197.3757,2500.0
2017-09-01 12:55:00,209.32,209.45,209.25,209.39,3007.0,197.3098,197.4323,197.2438,197.3757,3007.0
2017-09-01 13:00:00,209.47,209.47,209.35,209.47,4400.0,197.4512,197.4512,197.338,197.4512,4400.0
2017-09-01 13:05:00,209.4,209.4,209.21,209.35,3759.0,197.3852,197.3852,197.2061,197.338,3759.0
2017-09-01 13:10:00,209.31,209.34,209.23,209.29,3900.0,197.3003,197.3286,197.2249,197.2815,3900.0
2017-09-01 13:15:00,209.29,209.29,209.17,209.17,1523.0,197.2815,197.2815,197.1684,197.1684,1523.0
2017-09-01 13:20:00,209.17,209.2,209.07,209.2,2662.0,197.1684,197.1966,197.0741,197.1966,2662.0
2017-09-01 13:25:00,209.19,209.33,209.19,209.27,10650.0,197.1872,197.3192,197.1872,197.2626,10650.0
2017-09-01 13:30:00,209.26,209.46,209.25,209.44,3386.0,197.2532,197.4417,197.2438,197.4229,3386.0
2017-09-01 13:35:00,209.52,209.64,209.47,209.54,7950.0,197.4983,197.6114,197.4512,197.5171,7950.0
2017-09-01 13:40:00,209.5,209.54,209.28,209.51,5841.0,197.4794,197.5171,197.2721,197.4889,5841.0
2017-09-01 13:45:00,209.74,210.26,209.73,210.25,4094.0,197.7057,198.1958,197.6962,198.1864,4094.0
2017-09-01 13:50:00,210.35,210.37,210.16,210.16,1924.0,198.2807,198.2995,198.1016,198.1016,1924.0
2017-09-01 13:55:00,210.23,210.29,210.18,210.19,1451.0,198.1675,198.2241,198.1204,198.1298,1451.0
2017-09-01 14:00:00,210.26,210.61,210.25,210.61,2667.0,198.1958,198.5257,198.1864,198.5257,2667.0
2017-09-01 14:05:00,210.62,210.84,210.61,210.84,2667.0,198.5352,198.7425,198.5257,198.7425,2667.0
2017-09-01 14:10:00,210.82,210.85,210.77,210.85,2200.0,198.7237,198.752,198.6766,198.752,2200.0
2017-09-01 14:15:00,210.88,211.16,210.88,211.07,13567.0,198.7803,199.0442,198.7803,198.9593,13567.0
2017-09-01 14:20:00,211.14,211.36,211.14,211.33,1800.0,199.0253,199.2327,199.0253,199.2044,1800.0
2017-09-01 14:25:00,211.37,211.43,210.81,210.85,15489.0,199.2421,199.2987,198.7143,198.752,15489.0
2017-09-01 14:30:00,210.76,210.93,210.76,210.87,1411.0,198.6671,198.8274,198.6671,198.7708,1411.0
2017-09-01 14:35:00,210.85,210.86,210.58,210.6,1100.0,198.752,198.7614,198.4975,198.5163,1100.0
2017-09-01 14:40:00,210.74,210.84,210.49,210.49,2514.0,198.6483,198.7425,198.4126,198.4126,2514.0
2017-09-01 14:45:00,210.44,210.64,210.44,210.56,900.0,198.3655,198.554,198.3655,198.4786,900.0
2017-09-01 14:50:00,210.61,210.63,210.54,210.58,1500.0,198.5257,198.5446,198.4598,198.4975,1500.0
2017-09-01 14:55:00,210.64,210.8,210.55,210.8,2700.0,198.554,198.7048,198.4692,198.7048,2700.0
2017-09-01 15:00:00,210.76,211.22,210.64,211.16,4517.0,198.6671,199.1007,198.554,199.0442,4517.0
2017-09-01 15:05:00,211.28,211.3,211.07,211.29,3610.0,199.1573,199.1762,198.9593,199.1667,3610.0
2017-09-01 15:10:00,211.25,211.28,211.11,211.16,2223.0,199.129,199.1573,198.9971,199.0442,2223.0
2017-09-01 15:15:00,211.15,211.26,211.02,211.19,3247.0,199.0348,199.1384,198.9122,199.0725,3247.0
2017-09-01 15:20:00,211.25,211.43,211.23,211.37,2273.0,199.129,199.2987,199.1102,199.2421,2273.0
2017-09-01 15:25:00,211.45,211.66,211.44,211.61,1300.0,199.3175,199.5155,199.3081,199.4684,1300.0
2017-09-01 15:30:00,211.66,211.66,211.25,211.25,6305.0,199.5155,199.5155,199.129,199.129,6305.0
2017-09-01 15:35:00,211.22,211.4,211.22,211.37,5500.0,199.1007,199.2704,199.1007,199.2421,5500.0
2017-09-01 15:40:00,211.41,211.48,211.29,211.32,13368.0,199.2798,199.3458,199.1667,199.195,13368.0
2017-09-01 15:45:00,211.36,211.4,211.22,211.35,11294.0,199.2327,199.2704,199.1007,199.2233,11294.0
2017-09-01 15:50:00,211.36,211.84,211.35,211.73,12148.0,199.2327,199.6852,199.2233,199.5815,12148.0
2017-09-01 15:55:00,211.76,211.76,211.56,211.56,16262.0,199.6098,199.6098,199.4212,199.4212,16262.0
2017-09-05 09:30:00,211.35,211.4,209.95,210.59,14492.0,199.2233,199.2704,197.9036,198.5069,14492.0
2017-09-05 09:35:00,210.92,211.25,210.28,210.32,17802.0,198.818,199.129,198.2147,198.2524,17802.0
2017-09-05 09:40:00,210.1,210.78,209.4,209.42,21124.0,198.045,198.686,197.3852,197.404,21124.0
2017-09-05 09:45:00,209.49,209.8,209.33,209.46,8656.0,197.47,197.7622,197.3192,197.4417,8656.0
2017-09-05 09:50:00,209.56,209.68,209.13,209.15,4400.0,197.536,197.6491,197.1307,197.1495,4400.0
2017-09-05 09:55:00,209.29,209.29,207.48,208.13,9241.0,197.2815,197.2815,195.5753,196.188,9241.0
2017-09-05 10:00:00,208.12,208.5,206.67,208.21,18478.0,196.1786,196.5368,194.8118,196.2634,18478.0
2017-09-05 10:05:00,208.21,209.0,207.92,208.05,14146.0,196.2634,197.0081,195.9901,196.1126,14146.0
2017-09-05 10:10:00,207.91,209.0,207.91,208.91,5677.0,195.9807,197.0081,195.9807,196.9233,5677.0
2017-09-05 10:15:00,208.99,209.19,208.61,208.95,13481.0,196.9987,197.1872,196.6405,196.961,13481.0
2017-09-05 10:20:00,209.06,209.06,208.77,209.03,7648.0,197.0647,197.0647,196.7913,197.0364,7648.0
2017-09-05 10:25:00,209.08,209.31,208.79,209.12,9757.0,197.0835,197.3003,196.8102,197.1212,9757.0
2017-09-05 10:30:00,208.91,209.39,208.9,209.39,2814.0,196.9233,197.3757,196.9139,197.3757,2814.0
2017-09-05 10:35:00,209.04,209.31,209.0,209.11,1200.0,197.0458,197.3003,197.0081,197.1118,1200.0
2017-09-05 10:40:00,209.18,209.42,208.61,208.76,10594.0,197.1778,197.404,196.6405,196.7819,10594.0
2017-09-05 10:45:00,208.92,209.15,208.76,208.98,2978.0,196.9327,197.1495,196.7819,196.9893,2978.0
2017-09-05 10:50:00,209.29,209.29,208.99,208.99,700.0,197.2815,197.2815,196.9987,196.9987,700.0
2017-09-05 10:55:00,208.9,208.9,208.51,208.51,1300.0,196.9139,196.9139,196.5462,196.5462,1300.0
2017-09-05 11:00:00,208.51,208.51,208.04,208.47,4200.0,196.5462,196.5462,196.1032,196.5085,4200.0
2017-09-05 11:05:00,208.47,208.47,207.74,208.0,7135.0,196.5085,196.5085,195.8204,196.0655,7135.0
2017-09-05 11:10:00,208.0,208.05,207.91,207.99,8392.0,196.0655,196.1126,195.9807,196.0561,8392.0
2017-09-05 11:15:00,208.05,208.35,207.9,208.01,11529.0,196.1126,196.3954,195.9712,196.0749,11529.0
2017-09-05 11:20:00,207.94,208.07,207.79,208.0,3405.0,196.0089,196.1315,195.8675,196.0655,3405.0
2017-09-05 11:25:00,208.0,208.02,207.75,207.96,6257.0,196.0655,196.0844,195.8298,196.0278,6257.0
2017-09-05 11:30:00,207.96,208.18,207.83,208.04,5300.0,196.0278,196.2352,195.9053,196.1032,5300.0
2017-09-05 11:35:00,207.95,207.96,207.8,207.8,220.0,196.0184,196.0278,195.877,195.877,220.0
2017-09-05 11:40:00,207.92,207.98,207.63,207.63,2300.0,195.9901,196.0466,195.7167,195.7167,2300.0
2017-09-05 11:45:00,207.62,207.77,207.55,207.55,1496.0,195.7073,195.8487,195.6413,195.6413,1496.0
2017-09-05 11:50:00,207.75,207.75,207.6,207.6,600.0,195.8298,195.8298,195.6884,195.6884,600.0
2017-09-05 11:55:00,207.6,207.88,207.51,207.85,3800.0,195.6884,195.9524,195.6036,195.9241,3800.0
2017-09-05 12:00:00,207.98,207.98,207.53,207.62,2850.0,196.0466,196.0466,195.6225,195.7073,2850.0
2017-09-05 12:05:00,207.71,207.9,207.52,207.56,9794.0,195.7921,195.9712,195.613,195.6507,9794.0
2017-09-05 12:10:00,207.76,207.76,207.5,207.53,7267.0,195.8393,195.8393,195.5942,195.6225,7267.0
2017-09-05 12:15:00,207.62,207.62,207.32,207.34,5168.0,195.7073,195.7073,195.4245,195.4434,5168.0
2017-09-05 12:20:00,207.34,207.52,206.72,206.98,6750.0,195.4434,195.613,194.8589,195.104,6750.0
2017-09-05 12:25:00,206.98,207.74,206.96,207.67,11444.0,195.104,195.8204,195.0852,195.7544,11444.0
2017-09-05 12:30:00,207.63,207.93,207.47,207.68,27185.0,195.7167,195.9995,195.5659,195.7639,27185.0
2017-09-05 12:35:00,207.68,207.91,207.52,207.91,8308.0,195.7639,195.9807,195.613,195.9807,8308.0
2017-09-05 12:40:00,208.01,208.17,207.88,208.06,8546.0,196.0749,196.2257,195.9524,196.1221,8546.0
2017-09-05 12:45:00,208.07,208.22,208.05,208.18,1301.0,196.1315,196.2729,196.1126,196.2352,1301.0
2017-09-05 12:50:00,208.2,208.28,207.96,208.15,7416.0,196.254,196.3294,196.0278,196.2069,7416.0
2017-09-05 12:55:00,208.36,208.51,208.33,208.51,800.0,196.4048,196.5462,196.3766,196.5462,800.0
2017-09-05 13:00:00,208.29,208.45,208.2,208.2,2618.0,196.3389,196.4897,196.254,196.254,2618.0
2017-09-05 13:05:00,208.08,208.45,207.97,208.32,6308.0,196.1409,196.4897,196.0372,196.3671,6308.0
2017-09-05 13:10:00,208.35,208.58,208.26,208.58,4826.0,196.3954,196.6122,196.3106,196.6122,4826.0
2017-09-05 13:15:00,208.32,208.43,208.3,208.4,3570.0,196.3671,196.4708,196.3483,196.4425,3570.0
2017-09-05 13:20:00,208.49,208.53,208.44,208.44,729.0,196.5274,196.5651,196.4803,196.4803,729.0
2017-09-05 13:25:00,208.5,208.71,208.5,208.7,900.0,196.5368,196.7348,196.5368,196.7253,900.0
2017-09-05 13:30:00,208.56,208.56,208.2,208.28,4504.0,196.5934,196.5934,196.254,196.3294,4504.0
2017-09-05 13:35:00,208.3,208.69,208.25,208.69,2448.0,196.3483,196.7159,196.3012,196.7159,2448.0
2017-09-05 13:40:00,208.72,209.01,208.66,209.01,1400.0,196.7442,197.0175,196.6876,197.0175,1400.0
2017-09-05 13:45:00,209.24,209.37,209.08,209.09,1300.0,197.2344,197.3569,197.0835,197.093,1300.0
2017-09-05 13:50:00,209.24,209.56,209.24,209.44,1950.0,197.2344,197.536,197.2344,197.4229,1950.0
2017-09-05 13:55:00,209.47,209.48,209.3,209.38,2858.0,197.4512,197.4606,197.2909,197.3663,2858.0
2017-09-05 14:00:00,209.45,209.62,209.45,209.53,1580.0,197.4323,197.5925,197.4323,197.5077,1580.0
2017-09-05 14:05:00,209.38,209.49,209.38,209.39,700.0,197.3663,197.47,197.3663,197.3757,700.0
2017-09-05 14:10:00,209.33,209.33,208.62,208.68,3867.0,197.3192,197.3192,196.6499,196.7065,3867.0
2017-09-05 14:15:00,208.68,208.89,208.68,208.84,2109.0,196.7065,196.9044,196.7065,196.8573,2109.0
2017-09-05 14:20:00,208.89,209.01,208.84,209.0,2900.0,196.9044,197.0175,196.8573,197.0081,2900.0
2017-09-05 14:25:00,209.05,209.19,208.98,209.19,1900.0,197.0553,197.1872,196.9893,197.1872,1900.0
2017-09-05 14:30:00,209.17,209.17,208.92,208.92,2520.0,197.1684,197.1684,196.9327,196.9327,2520.0
2017-09-05 14:35:00,209.03,209.08,208.95,208.98,1400.0,197.0364,197.0835,196.961,196.9893,1400.0
2017-09-05 14:40:00,208.95,208.95,208.65,208.88,1429.0,196.961,196.961,196.6782,196.895,1429.0
2017-09-05 14:45:00,208.86,208.86,208.57,208.58,1400.0,196.8762,196.8762,196.6028,196.6122,1400.0
2017-09-05 14:50:00,208.58,208.72,208.57,208.71,2500.0,196.6122,196.7442,196.6028,196.7348,2500.0
2017-09-05 14:55:00,208.73,208.73,208.5,208.5,1246.0,196.7536,196.7536,196.5368,196.5368,1246.0
2017-09-05 15:00:00,208.53,208.53,208.15,208.15,2800.0,196.5651,196.5651,196.2069,196.2069,2800.0
2017-09-05 15:05:00,208.14,208.14,207.33,207.37,9268.0,196.1975,196.1975,195.4339,195.4716,9268.0
2017-09-05 15:10:00,207.33,207.38,207.1,207.27,4597.0,195.4339,195.4811,195.2171,195.3774,4597.0
2017-09-05 15:15:00,207.35,207.46,207.23,207.39,1753.0,195.4528,195.5565,195.3397,195.4905,1753.0
2017-09-05 15:20:00,207.3,207.31,206.9,206.93,5576.0,195.4057,195.4151,195.0286,195.0569,5576.0
2017-09-05 15:25:00,206.91,207.24,206.86,207.08,9787.0,195.038,195.3491,194.9909,195.1983,9787.0
2017-09-05 15:30:00,207.13,207.97,207.07,207.97,17152.0,195.2454,196.0372,195.1889,196.0372,17152.0
2017-09-05 15:35:00,207.98,207.98,207.48,207.52,9561.0,196.0466,196.0466,195.5753,195.613,9561.0
2017-09-05 15:40:00,207.49,207.51,207.31,207.41,11389.0,195.5848,195.6036,195.4151,195.5094,11389.0
2017-09-05 15:45:00,207.38,207.78,207.27,207.72,8995.0,195.4811,195.8581,195.3774,195.8016,8995.0
2017-09-05 15:50:00,207.68,208.13,207.53,208.13,22049.0,195.7639,196.188,195.6225,196.188,22049.0
2017-09-05 15:55:00,208.08,208.13,207.6,207.78,51235.0,196.1409,196.188,195.6884,195.8581,51235.0
2017-09-06 09:30:00,208.0,209.05,207.23,207.88,11415.0,196.0655,197.0553,195.3397,195.9524,11415.0
2017-09-06 09:35:00,207.92,207.92,206.27,206.87,9345.0,195.9901,195.9901,194.4348,195.0003,9345.0
2017-09-06 09:40:00,207.13,207.13,206.55,206.65,9150.0,195.2454,195.2454,194.6987,194.793,9150.0
2017-09-06 09:45:00,207.01,207.49,206.74,207.49,8300.0,195.1323,195.5848,194.8778,195.5848,8300.0
2017-09-06 09:50:00,207.48,207.91,206.96,207.71,16429.0,195.5753,195.9807,195.0852,195.7921,16429.0
2017-09-06 09:55:00,207.83,208.18,207.3,207.72,11630.0,195.9053,196.2352,195.4057,195.8016,11630.0
2017-09-06 10:00:00,207.32,208.14,207.3,208.08,7446.0,195.4245,196.1975,195.4057,196.1409,7446.0
2017-09-06 10:05:00,208.02,208.39,207.96,208.36,8000.0,196.0844,196.4331,196.0278,196.4048,8000.0
2017-09-06 10:10:00,208.38,208.38,207.73,207.86,4290.0,196.4237,196.4237,195.811,195.9335,4290.0
2017-09-06 10:15:00,207.59,207.64,207.26,207.61,4071.0,195.679,195.7262,195.368,195.6979,4071.0
2017-09-06 10:20:00,207.57,207.93,207.45,207.81,4542.0,195.6602,195.9995,195.5471,195.8864,4542.0
2017-09-06 10:25:00,208.09,209.71,208.08,209.34,11230.0,196.1503,197.6774,196.1409,197.3286,11230.0
2017-09-06 10:30:00,209.34,209.63,209.0,209.18,5579.0,197.3286,197.602,197.0081,197.1778,5579.0
2017-09-06 10:35:00,209.17,209.25,208.87,208.89,8541.0,197.1684,197.2438,196.8856,196.9044,8541.0
2017-09-06 10:40:00,208.93,208.98,207.91,208.34,11050.0,196.9421,196.9893,195.9807,196.386,11050.0
2017-09-06 10:45:00,208.2,208.46,208.17,208.41,3500.0,196.254,196.4991,196.2257,196.452,3500.0
2017-09-06 10:50:00,208.46,208.47,207.95,208.06,3120.0,196.4991,196.5085,196.0184,196.1221,3120.0
2017-09-06 10:55:00,208.18,208.64,208.14,208.57,5980.0,196.2352,196.6688,196.1975,196.6028,5980.0
2017-09-06 11:00:00,208.71,209.0,208.53,209.0,3712.0,196.7348,197.0081,196.5651,197.0081,3712.0
2017-09-06 11:05:00,209.03,209.11,208.76,208.76,1000.0,197.0364,197.1118,196.7819,196.7819,1000.0
2017-09-06 11:10:00,208.6,208.6,208.09,208.29,3637.0,196.6311,196.6311,196.1503,196.3389,3637.0
2017-09-06 11:15:00,208.33,208.38,208.1,208.1,1423.0,196.3766,196.4237,196.1598,196.1598,1423.0
2017-09-06 11:20:00,208.08,208.33,207.93,208.09,4500.0,196.1409,196.3766,195.9995,196.1503,4500.0
2017-09-06 11:25:00,207.91,208.32,207.9,208.32,3947.0,195.9807,196.3671,195.9712,196.3671,3947.0
2017-09-06 11:30:00,208.4,208.72,208.1,208.1,3767.0,196.4425,196.7442,196.1598,196.1598,3767.0
2017-09-06 11:35:00,208.05,208.05,207.87,207.91,2650.0,196.1126,196.1126,195.943,195.9807,2650.0
2017-09-06 11:40:00,208.0,208.16,207.75,207.87,6119.0,196.0655,196.2163,195.8298,195.943,6119.0
2017-09-06 11:45:00,207.8,208.06,207.62,207.8,13647.0,195.877,196.1221,195.7073,195.877,13647.0
2017-09-06 11:50:00,207.9,208.07,207.64,207.71,2685.0,195.9712,196.1315,195.7262,195.7921,2685.0
2017-09-06 11:55:00,207.7,208.05,207.68,207.7,8300.0,195.7827,196.1126,195.7639,195.7827,8300.0
2017-09-06 12:00:00,207.86,207.9,207.45,207.58,9745.0,195.9335,195.9712,195.5471,195.6696,9745.0
2017-09-06 12:05:00,207.49,207.65,207.42,207.48,950.0,195.5848,195.7356,195.5188,195.5753,950.0
2017-09-06 12:10:00,207.36,207.88,207.36,207.86,6400.0,195.4622,195.9524,195.4622,195.9335,6400.0
2017-09-06 12:15:00,207.94,208.15,207.93,208.15,2200.0,196.0089,196.2069,195.9995,196.2069,2200.0
2017-09-06 12:20:00,208.11,208.15,208.02,208.09,4600.0,196.1692,196.2069,196.0844,196.1503,4600.0
2017-09-06 12:25:00,208.06,208.15,207.93,208.11,4858.0,196.1221,196.2069,195.9995,196.1692,4858.0
2017-09-06 12:30:00,208.22,208.22,208.05,208.13,2300.0,196.2729,196.2729,196.1126,196.188,2300.0
2017-09-06 12:35:00,208.07,208.2,207.94,208.07,3942.0,196.1315,196.254,196.0089,196.1315,3942.0
2017-09-06 12:40:00,208.13,208.18,208.08,208.11,1540.0,196.188,196.2352,196.1409,196.1692,1540.0
2017-09-06 12:45:00,208.09,208.26,208.09,208.2,3500.0,196.1503,196.3106,196.1503,196.254,3500.0
2017-09-06 12:50:00,208.18,208.25,208.15,208.25,2103.0,196.2352,196.3012,196.2069,196.3012,2103.0
2017-09-06 12:55:00,208.16,208.24,207.83,207.96,8580.0,196.2163,196.2917,195.9053,196.0278,8580.0
2017-09-06 13:00:00,207.81,208.05,207.81,207.91,1900.0,195.8864,196.1126,195.8864,195.9807,1900.0
2017-09-06 13:05:00,207.98,207.98,207.84,207.93,2800.0,196.0466,196.0466,195.9147,195.9995,2800.0
2017-09-06 13:10:00,207.9,208.26,207.89,208.26,3000.0,195.9712,196.3106,195.9618,196.3106,3000.0
2017-09-06 13:15:00,208.2,208.27,208.17,208.23,1887.0,196.254,196.32,196.2257,196.2823,1887.0
2017-09-06 13:20:00,208.27,208.44,208.27,208.27,1700.0,196.32,196.4803,196.32,196.32,1700.0
2017-09-06 13:25:00,208.01,208.06,207.93,208.05,1800.0,196.0749,196.1221,195.9995,196.1126,1800.0
2017-09-06 13:30:00,208.08,208.08,208.05,208.06,1500.0,196.1409,196.1409,196.1126,196.1221,1500.0
2017-09-06 13:35:00,208.02,208.31,208.01,208.25,1700.0,196.0844,196.3577,196.0749,196.3012,1700.0
2017-09-06 13:40:00,208.25,208.32,208.13,208.32,6817.0,196.3012,196.3671,196.188,196.3671,6817.0
2017-09-06 13:45:00,208.32,208.5,208.31,208.5,3400.0,196.3671,196.5368,196.3577,196.5368,3400.0
2017-09-06 13:50:00,208.55,208.62,208.41,208.41,1900.0,196.5839,196.6499,196.452,196.452,1900.0
2017-09-06 13:55:00,208.38,208.46,208.3,208.46,1300.0,196.4237,196.4991,196.3483,196.4991,1300.0
2017-09-06 14:00:00,208.44,208.63,208.4,208.52,4300.0,196.4803,196.6594,196.4425,196.5557,4300.0
2017-09-06 14:05:00,208.54,208.54,208.38,208.48,1930.0,196.5745,196.5745,196.4237,196.518,1930.0
2017-09-06 14:10:00,208.53,208.67,208.46,208.67,1700.0,196.5651,196.6971,196.4991,196.6971,1700.0
2017-09-06 14:15:00,208.6,208.64,208.47,208.59,3350.0,196.6311,196.6688,196.5085,196.6216,3350.0
2017-09-06 14:20:00,208.59,208.59,208.4,208.41,1200.0,196.6216,196.6216,196.4425,196.452,1200.0
2017-09-06 14:25:00,208.39,208.67,208.38,208.6,6623.0,196.4331,196.6971,196.4237,196.6311,6623.0
2017-09-06 14:30:00,208.56,208.92,208.56,208.75,4494.0,196.5934,196.9327,196.5934,196.7725,4494.0
2017-09-06 14:35:00,208.82,208.95,208.69,208.89,4370.0,196.8384,196.961,196.7159,196.9044,4370.0
2017-09-06 14:40:00,208.93,209.09,208.9,208.9,5300.0,196.9421,197.093,196.9139,196.9139,5300.0
2017-09-06 14:45:00,208.93,209.08,208.86,209.02,6000.0,196.9421,197.0835,196.8762,197.027,6000.0
2017-09-06 14:50:00,208.96,209.22,208.95,209.22,3200.0,196.9704,197.2155,196.961,197.2155,3200.0
2017-09-06 14:55:00,209.13,209.38,209.13,209.29,2300.0,197.1307,197.3663,197.1307,197.2815,2300.0
2017-09-06 15:00:00,209.35,209.36,209.05,209.1,5298.0,197.338,197.3475,197.0553,197.1024,5298.0
2017-09-06 15:05:00,209.24,209.38,209.16,209.38,1831.0,197.2344,197.3663,197.1589,197.3663,1831.0
2017-09-06 15:10:00,209.3,209.38,209.18,209.25,4573.0,197.2909,197.3663,197.1778,197.2438,4573.0
2017-09-06 15:15:00,209.13,209.18,208.87,208.93,4820.0,197.1307,197.1778,196.8856,196.9421,4820.0
2017-09-06 15:20:00,208.91,208.97,208.77,208.91,5100.0,196.9233,196.9798,196.7913,196.9233,5100.0
2017-09-06 15:25:00,208.83,209.55,208.81,209.47,5932.0,196.8479,197.5266,196.829,197.4512,5932.0
2017-09-06 15:30:00,209.55,209.7,209.36,209.47,11504.0,197.5266,197.668,197.3475,197.4512,11504.0
2017-09-06 15:35:00,209.43,209.45,209.21,209.21,4634.0,197.4134,197.4323,197.2061,197.2061,4634.0
2017-09-06 15:40:00,209.23,209.35,209.22,209.34,8370.0,197.2249,197.338,197.2155,197.3286,8370.0
2017-09-06 15:45:00,209.35,209.45,209.24,209.24,10383.0,197.338,197.4323,197.2344,197.2344,10383.0
2017-09-06 15:50:00,209.23,209.29,209.07,209.08,9200.0,197.2249,197.2815,197.0741,197.0835,9200.0
2017-09-06 15:55:00,209.1,209.15,208.94,209.08,22601.0,197.1024,197.1495,196.9516,197.0835,22601.0
2017-09-07 09:30:00,210.0,210.18,208.0,208.78,8505.0,197.9507,198.1204,196.0655,196.8007,8505.0
2017-09-07 09:35:00,208.7,208.88,208.27,208.27,2908.0,196.7253,196.895,196.32,196.32,2908.0
2017-09-07 09:40:00,208.13,208.6,208.12,208.12,1900.0,196.188,196.6311,196.1786,196.1786,1900.0
2017-09-07 09:45:00,208.31,208.55,207.59,207.59,5437.0,196.3577,196.5839,195.679,195.679,5437.0
2017-09-07 09:50:00,207.75,208.26,207.32,208.26,4249.0,195.8298,196.3106,195.4245,196.3106,4249.0
2017-09-07 09:55:00,207.93,208.35,207.63,208.28,1300.0,195.9995,196.3954,195.7167,196.3294,1300.0
2017-09-07 10:00:00,207.8,208.24,207.68,207.82,1820.0,195.877,196.2917,195.7639,195.8958,1820.0
2017-09-07 10:05:00,207.63,207.71,206.71,206.98,7014.0,195.7167,195.7921,194.8495,195.104,7014.0
2017-09-07 10:10:00,206.78,207.01,206.52,206.55,1745.0,194.9155,195.1323,194.6704,194.6987,1745.0
2017-09-07 10:15:00,206.34,207.06,206.34,206.84,1792.0,194.5007,195.1794,194.5007,194.9721,1792.0
2017-09-07 10:20:00,207.0,207.46,207.0,207.33,1200.0,195.1229,195.5565,195.1229,195.4339,1200.0
2017-09-07 10:25:00,207.16,207.25,206.7,206.7,2366.0,195.2737,195.3585,194.8401,194.8401,2366.0
2017-09-07 10:30:00,206.71,207.46,206.51,207.46,3636.0,194.8495,195.5565,194.661,195.5565,3636.0
2017-09-07 10:35:00,207.34,207.49,206.81,207.42,19428.0,195.4434,195.5848,194.9438,195.5188,19428.0
2017-09-07 10:40:00,207.4,207.4,207.04,207.13,3200.0,195.4999,195.4999,195.1606,195.2454,3200.0
2017-09-07 10:45:00,207.21,208.35,207.21,208.16,12706.0,195.3208,196.3954,195.3208,196.2163,12706.0
2017-09-07 10:50:00,207.93,208.26,207.89,208.18,3316.0,195.9995,196.3106,195.9618,196.2352,3316.0
2017-09-07 10:55:00,208.13,208.28,207.8,207.87,1585.0,196.188,196.3294,195.877,195.943,1585.0
2017-09-07 11:00:00,207.97,208.22,207.8,208.06,7594.0,196.0372,196.2729,195.877,196.1221,7594.0
2017-09-07 11:05:00,207.94,208.02,207.4,207.42,2500.0,196.0089,196.0844,195.4999,195.5188,2500.0
2017-09-07 11:10:00,207.31,207.77,207.3,207.47,6160.0,195.4151,195.8487,195.4057,195.5659,6160.0
2017-09-07 11:15:00,207.58,207.6,207.14,207.39,2500.0,195.6696,195.6884,195.2548,195.4905,2500.0
2017-09-07 11:20:00,207.3,207.53,207.16,207.16,1600.0,195.4057,195.6225,195.2737,195.2737,1600.0
2017-09-07 11:25:00,207.22,207.44,207.1,207.3,3846.0,195.3303,195.5376,195.2171,195.4057,3846.0
2017-09-07 11:30:00,207.24,207.41,207.12,207.3,5560.0,195.3491,195.5094,195.236,195.4057,5560.0
2017-09-07 11:35:00,207.33,207.97,207.17,207.84,8944.0,195.4339,196.0372,195.2831,195.9147,8944.0
2017-09-07 11:40:00,207.68,207.76,207.42,207.52,3443.0,195.7639,195.8393,195.5188,195.613,3443.0
2017-09-07 11:45:00,207.63,207.64,207.43,207.43,1300.0,195.7167,195.7262,195.5282,195.5282,1300.0
2017-09-07 11:50:00,207.13,207.55,207.1,207.37,2985.0,195.2454,195.6413,195.2171,195.4716,2985.0
2017-09-07 11:55:00,207.3,207.37,207.24,207.24,500.0,195.4057,195.4716,195.3491,195.3491,500.0
2017-09-07 12:00:00,207.46,207.47,207.31,207.37,1300.0,195.5565,195.5659,195.4151,195.4716,1300.0
2017-09-07 12:05:00,207.28,207.39,207.17,207.24,3655.0,195.3868,195.4905,195.2831,195.3491,3655.0
2017-09-07 12:10:00,207.3,207.39,207.29,207.39,1194.0,195.4057,195.4905,195.3962,195.4905,1194.0
2017-09-07 12:15:00,207.37,207.38,207.36,207.38,500.0,195.4716,195.4811,195.4622,195.4811,500.0
2017-09-07 12:20:00,207.38,207.53,207.38,207.47,700.0,195.4811,195.6225,195.4811,195.5659,700.0
2017-09-07 12:25:00,207.53,207.72,207.51,207.54,2100.0,195.6225,195.8016,195.6036,195.6319,2100.0
2017-09-07 12:30:00,207.38,207.73,207.38,207.73,300.0,195.4811,195.811,195.4811,195.811,300.0
2017-09-07 12:35:00,207.64,207.64,207.56,207.56,200.0,195.7262,195.7262,195.6507,195.6507,200.0
2017-09-07 12:40:00,207.56,207.57,207.43,207.43,1300.0,195.6507,195.6602,195.5282,195.5282,1300.0
2017-09-07 12:45:00,207.63,207.7,207.57,207.59,1199.0,195.7167,195.7827,195.6602,195.679,1199.0
2017-09-07 12:50:00,207.57,207.6,207.39,207.54,2100.0,195.6602,195.6884,195.4905,195.6319,2100.0
2017-09-07 12:55:00,207.43,207.55,207.24,207.4,6080.0,195.5282,195.6413,195.3491,195.4999,6080.0
2017-09-07 13:00:00,207.4,207.47,207.32,207.37,3600.0,195.4999,195.5659,195.4245,195.4716,3600.0
2017-09-07 13:05:00,207.4,207.56,207.17,207.17,4448.0,195.4999,195.6507,195.2831,195.2831,4448.0
2017-09-07 13:10:00,207.38,207.47,207.27,207.27,2100.0,195.4811,195.5659,195.3774,195.3774,2100.0
2017-09-07 13:15:00,207.29,207.41,207.17,207.26,1900.0,195.3962,195.5094,195.2831,195.368,1900.0
2017-09-07 13:20:00,207.15,207.16,206.96,207.11,3841.0,195.2643,195.2737,195.0852,195.2266,3841.0
2017-09-07 13:25:00,207.11,207.35,207.1,207.32,2692.0,195.2266,195.4528,195.2171,195.4245,2692.0
2017-09-07 13:30:00,207.32,207.4,207.25,207.4,1026.0,195.4245,195.4999,195.3585,195.4999,1026.0
2017-09-07 13:35:00,207.36,207.4,207.27,207.4,2900.0,195.4622,195.4999,195.3774,195.4999,2900.0
2017-09-07 13:40:00,207.27,207.53,207.27,207.46,3720.0,195.3774,195.6225,195.3774,195.5565,3720.0
2017-09-07 13:45:00,207.4,207.75,207.4,207.62,13565.0,195.4999,195.8298,195.4999,195.7073,13565.0
2017-09-07 13:50:00,207.75,207.77,207.63,207.75,1000.0,195.8298,195.8487,195.7167,195.8298,1000.0
2017-09-07 13:55:00,207.74,207.89,207.62,207.77,2800.0,195.8204,195.9618,195.7073,195.8487,2800.0
2017-09-07 14:00:00,207.87,207.94,207.76,207.93,4600.0,195.943,196.0089,195.8393,195.9995,4600.0
2017-09-07 14:05:00,207.91,208.04,207.84,207.88,4900.0,195.9807,196.1032,195.9147,195.9524,4900.0
2017-09-07 14:10:00,207.9,207.9,207.76,207.87,1108.0,195.9712,195.9712,195.8393,195.943,1108.0
2017-09-07 14:15:00,208.0,208.08,207.8,207.89,2500.0,196.0655,196.1409,195.877,195.9618,2500.0
2017-09-07 14:20:00,207.91,207.92,207.76,207.78,1359.0,195.9807,195.9901,195.8393,195.8581,1359.0
2017-09-07 14:25:00,207.85,208.02,207.85,208.0,1700.0,195.9241,196.0844,195.9241,196.0655,1700.0
2017-09-07 14:30:00,208.17,208.61,208.06,208.31,2100.0,196.2257,196.6405,196.1221,196.3577,2100.0
2017-09-07 14:35:00,208.3,208.36,208.08,208.26,2540.0,196.3483,196.4048,196.1409,196.3106,2540.0
2017-09-07 14:40:00,208.39,208.39,208.32,208.33,300.0,196.4331,196.4331,196.3671,196.3766,300.0
2017-09-07 14:45:00,208.45,208.57,208.39,208.46,2267.0,196.4897,196.6028,196.4331,196.4991,2267.0
2017-09-07 14:50:00,208.46,208.46,208.41,208.41,1100.0,196.4991,196.4991,196.452,196.452,1100.0
2017-09-07 14:55:00,208.46,208.46,208.27,208.37,2773.0,196.4991,196.4991,196.32,196.4143,2773.0
2017-09-07 15:00:00,208.46,208.53,208.31,208.37,5187.0,196.4991,196.5651,196.3577,196.4143,5187.0
2017-09-07 15:05:00,208.47,208.89,208.47,208.75,4300.0,196.5085,196.9044,196.5085,196.7725,4300.0
2017-09-07 15:10:00,208.75,208.88,208.75,208.86,1400.0,196.7725,196.895,196.7725,196.8762,1400.0
2017-09-07 15:15:00,208.88,209.0,208.83,208.92,4462.0,196.895,197.0081,196.8479,196.9327,4462.0
2017-09-07 15:20:00,208.84,208.96,208.64,208.64,3589.0,196.8573,196.9704,196.6688,196.6688,3589.0
2017-09-07 15:25:00,208.58,208.58,208.24,208.3,4750.0,196.6122,196.6122,196.2917,196.3483,4750.0
2017-09-07 15:30:00,208.29,208.42,208.23,208.38,5609.0,196.3389,196.4614,196.2823,196.4237,5609.0
2017-09-07 15:35:00,208.34,208.65,208.34,208.63,3380.0,196.386,196.6782,196.386,196.6594,3380.0
2017-09-07 15:40:00,208.56,208.76,208.5,208.74,5036.0,196.5934,196.7819,196.5368,196.763,5036.0
2017-09-07 15:45:00,208.6,208.66,208.38,208.5,14230.0,196.6311,196.6876,196.4237,196.5368,14230.0
2017-09-07 15:50:00,208.52,208.58,208.4,208.51,11834.0,196.5557,196.6122,196.4425,196.5462,11834.0
2017-09-07 15:55:00,208.48,208.86,208.47,208.8,37007.0,196.518,196.8762,196.5085,196.8196,37007.0
2017-09-08 09:30:00,208.91,209.24,208.75,208.89,8261.0,196.9233,197.2344,196.7725,196.9044,8261.0
2017-09-08 09:35:00,208.63,208.76,208.0,208.35,2776.0,196.6594,196.7819,196.0655,196.3954,2776.0
2017-09-08 09:40:00,208.43,209.68,208.1,209.68,6068.0,196.4708,197.6491,196.1598,197.6491,6068.0
2017-09-08 09:45:00,209.89,209.89,209.0,209.01,2872.0,197.8471,197.8471,197.0081,197.0175,2872.0
2017-09-08 09:50:00,209.12,209.17,208.31,209.17,5832.0,197.1212,197.1684,196.3577,197.1684,5832.0
2017-09-08 09:55:00,208.85,208.96,208.51,208.83,1495.0,196.8667,196.9704,196.5462,196.8479,1495.0
2017-09-08 10:00:00,208.75,208.88,208.5,208.87,3415.0,196.7725,196.895,196.5368,196.8856,3415.0
2017-09-08 10:05:00,208.68,208.87,208.51,208.52,1850.0,196.7065,196.8856,196.5462,196.5557,1850.0
2017-09-08 10:10:00,208.5,208.53,208.22,208.22,9100.0,196.5368,196.5651,196.2729,196.2729,9100.0
2017-09-08 10:15:00,208.38,208.77,208.1,208.77,3660.0,196.4237,196.7913,196.1598,196.7913,3660.0
2017-09-08 10:20:00,208.64,208.91,208.47,208.81,2800.0,196.6688,196.9233,196.5085,196.829,2800.0
2017-09-08 10:25:00,208.75,209.0,208.75,208.97,1840.0,196.7725,197.0081,196.7725,196.9798,1840.0
2017-09-08 10:30:00,208.86,208.95,208.6,208.71,2351.0,196.8762,196.961,196.6311,196.7348,2351.0
2017-09-08 10:35:00,208.61,208.84,208.44,208.56,21494.0,196.6405,196.8573,196.4803,196.5934,21494.0
2017-09-08 10:40:00,208.47,208.93,208.25,208.93,7117.0,196.5085,196.9421,196.3012,196.9421,7117.0
2017-09-08 10:45:00,209.12,209.67,208.98,209.48,5059.0,197.1212,197.6397,196.9893,197.4606,5059.0
2017-09-08 10:50:00,209.67,209.67,209.32,209.32,4164.0,197.6397,197.6397,197.3098,197.3098,4164.0
2017-09-08 10:55:00,209.22,209.74,209.22,209.52,5283.0,197.2155,197.7057,197.2155,197.4983,5283.0
2017-09-08 11:00:00,209.5,209.73,209.5,209.61,1899.0,197.4794,197.6962,197.4794,197.5831,1899.0
2017-09-08 11:05:00,209.58,209.74,209.4,209.51,2438.0,197.5548,197.7057,197.3852,197.4889,2438.0
2017-09-08 11:10:00,209.56,209.56,209.19,209.24,1300.0,197.536,197.536,197.1872,197.2344,1300.0
2017-09-08 11:15:00,209.3,209.4,208.77,209.26,5788.0,197.2909,197.3852,196.7913,197.2532,5788.0
2017-09-08 11:20:00,209.21,209.61,209.09,209.59,4430.0,197.2061,197.5831,197.093,197.5643,4430.0
2017-09-08 11:25:00,209.61,210.95,209.61,210.66,12295.0,197.5831,198.8462,197.5831,198.5729,12295.0
2017-09-08 11:30:00,210.71,211.51,210.23,210.28,12073.0,198.62,199.3741,198.1675,198.2147,12073.0
2017-09-08 11:35:00,210.37,210.37,210.12,210.14,725.0,198.2995,198.2995,198.0639,198.0827,725.0
2017-09-08 11:40:00,210.2,210.2,210.02,210.03,2103.0,198.1393,198.1393,197.9696,197.979,2103.0
2017-09-08 11:45:00,210.02,210.03,209.84,209.89,2200.0,197.9696,197.979,197.7999,197.8471,2200.0
2017-09-08 11:50:00,209.83,209.83,209.54,209.54,2300.0,197.7905,197.7905,197.5171,197.5171,2300.0
2017-09-08 11:55:00,209.42,209.49,209.31,209.31,1500.0,197.404,197.47,197.3003,197.3003,1500.0
2017-09-08 12:00:00,209.3,209.62,209.19,209.61,4400.0,197.2909,197.5925,197.1872,197.5831,4400.0
2017-09-08 12:05:00,209.78,210.02,209.66,210.02,1400.0,197.7434,197.9696,197.6303,197.9696,1400.0
2017-09-08 12:10:00,209.86,210.04,209.73,209.86,3096.0,197.8188,197.9884,197.6962,197.8188,3096.0
2017-09-08 12:15:00,209.86,209.86,209.37,209.55,8805.0,197.8188,197.8188,197.3569,197.5266,8805.0
2017-09-08 12:20:00,209.63,209.9,209.45,209.71,21903.0,197.602,197.8565,197.4323,197.6774,21903.0
2017-09-08 12:25:00,209.7,210.31,209.57,210.08,8263.0,197.668,198.243,197.5454,198.0262,8263.0
2017-09-08 12:30:00,210.2,210.43,210.16,210.39,2318.0,198.1393,198.3561,198.1016,198.3184,2318.0
2017-09-08 12:35:00,210.41,210.61,210.41,210.45,2326.0,198.3372,198.5257,198.3372,198.3749,2326.0
2017-09-08 12:40:00,210.29,210.48,210.29,210.46,1491.0,198.2241,198.4032,198.2241,198.3844,1491.0
2017-09-08 12:45:00,210.49,210.59,210.44,210.59,2700.0,198.4126,198.5069,198.3655,198.5069,2700.0
2017-09-08 12:50:00,210.56,210.84,210.52,210.68,3200.0,198.4786,198.7425,198.4409,198.5917,3200.0
2017-09-08 12:55:00,210.82,210.82,210.4,210.5,8725.0,198.7237,198.7237,198.3278,198.4221,8725.0
2017-09-08 13:00:00,210.49,210.76,210.49,210.74,3872.0,198.4126,198.6671,198.4126,198.6483,3872.0
2017-09-08 13:05:00,210.86,211.11,210.85,211.11,1700.0,198.7614,198.9971,198.752,198.9971,1700.0
2017-09-08 13:10:00,211.08,211.16,210.9,210.94,7339.0,198.9688,199.0442,198.7991,198.8368,7339.0
2017-09-08 13:15:00,210.95,210.96,210.94,210.94,1500.0,198.8462,198.8557,198.8368,198.8368,1500.0
2017-09-08 13:20:00,210.9,211.19,210.87,210.95,5155.0,198.7991,199.0725,198.7708,198.8462,5155.0
2017-09-08 13:25:00,210.99,211.24,210.93,211.02,6095.0,198.8839,199.1196,198.8274,198.9122,6095.0
2017-09-08 13:30:00,211.0,211.15,210.83,210.85,5700.0,198.8934,199.0348,198.7331,198.752,5700.0
2017-09-08 13:35:00,210.93,210.95,210.9,210.9,1700.0,198.8274,198.8462,198.7991,198.7991,1700.0
2017-09-08 13:40:00,210.9,210.98,210.85,210.85,1607.0,198.7991,198.8745,198.752,198.752,1607.0
2017-09-08 13:45:00,210.85,210.85,210.71,210.75,1650.0,198.752,198.752,198.62,198.6577,1650.0
2017-09-08 13:50:00,210.71,210.72,210.44,210.68,6441.0,198.62,198.6294,198.3655,198.5917,6441.0
2017-09-08 13:55:00,210.67,210.78,210.62,210.69,2568.0,198.5823,198.686,198.5352,198.6012,2568.0
2017-09-08 14:00:00,210.76,210.78,210.65,210.68,1468.0,198.6671,198.686,198.5634,198.5917,1468.0
2017-09-08 14:05:00,210.76,210.76,210.46,210.54,11800.0,198.6671,198.6671,198.3844,198.4598,11800.0
2017-09-08 14:10:00,210.54,210.64,210.44,210.46,7965.0,198.4598,198.554,198.3655,198.3844,7965.0
2017-09-08 14:15:00,210.38,210.45,210.28,210.33,10712.0,198.3089,198.3749,198.2147,198.2618,10712.0
2017-09-08 14:20:00,210.38,210.74,210.36,210.69,13692.0,198.3089,198.6483,198.2901,198.6012,13692.0
2017-09-08 14:25:00,210.7,210.85,210.64,210.76,6115.0,198.6106,198.752,198.554,198.6671,6115.0
2017-09-08 14:30:00,210.76,211.05,210.68,211.0,8042.0,198.6671,198.9405,198.5917,198.8934,8042.0
2017-09-08 14:35:00,211.09,211.26,211.06,211.23,9189.0,198.9782,199.1384,198.9499,199.1102,9189.0
2017-09-08 14:40:00,211.23,211.28,211.1,211.28,6200.0,199.1102,199.1573,198.9876,199.1573,6200.0
2017-09-08 14:45:00,211.25,211.37,211.14,211.21,10064.0,199.129,199.2421,199.0253,199.0913,10064.0
2017-09-08 14:50:00,211.23,211.51,211.22,211.36,4829.0,199.1102,199.3741,199.1007,199.2327,4829.0
2017-09-08 14:55:00,211.53,211.53,211.32,211.42,1206.0,199.393,199.393,199.195,199.2893,1206.0
2017-09-08 15:00:00,211.44,211.67,211.39,211.58,3656.0,199.3081,199.5249,199.261,199.4401,3656.0
2017-09-08 15:05:00,211.7,211.73,211.5,211.62,3385.0,199.5532,199.5815,199.3647,199.4778,3385.0
2017-09-08 15:10:00,211.54,211.57,211.2,211.2,15200.0,199.4024,199.4307,199.0819,199.0819,15200.0
2017-09-08 15:15:00,211.19,211.61,211.18,211.5,7121.0,199.0725,199.4684,199.063,199.3647,7121.0
2017-09-08 15:20:00,211.64,211.81,211.6,211.71,5425.0,199.4966,199.6569,199.4589,199.5626,5425.0
2017-09-08 15:25:00,211.71,211.71,211.6,211.63,4786.0,199.5626,199.5626,199.4589,199.4872,4786.0
2017-09-08 15:30:00,211.6,211.86,211.48,211.84,10544.0,199.4589,199.704,199.3458,199.6852,10544.0
2017-09-08 15:35:00,211.84,211.85,211.71,211.83,8910.0,199.6852,199.6946,199.5626,199.6757,8910.0
2017-09-08 15:40:00,211.77,212.0,211.76,212.0,10609.0,199.6192,199.836,199.6098,199.836,10609.0
2017-09-08 15:45:00,212.02,212.13,211.77,211.95,18218.0,199.8548,199.9585,199.6192,199.7889,18218.0
2017-09-08 15:50:00,211.97,211.97,211.72,211.96,16390.0,199.8077,199.8077,199.5721,199.7983,16390.0
2017-09-08 15:55:00,211.96,212.2,211.93,212.0,39093.0,199.7983,200.0245,199.77,199.836,39093.0
2017-09-11 09:30:00,212.32,213.44,209.92,209.92,40795.0,200.1376,201.1934,197.8753,197.8753,40795.0
2017-09-11 09:35:00,209.89,210.56,209.83,210.33,3641.0,197.8471,198.4786,197.7905,198.2618,3641.0
2017-09-11 09:40:00,210.53,211.99,210.13,211.51,6890.0,198.4503,199.8266,198.0733,199.3741,6890.0
2017-09-11 09:45:00,211.69,211.82,211.11,211.2,4643.0,199.5438,199.6663,198.9971,199.0819,4643.0
2017-09-11 09:50:00,211.23,211.23,210.51,210.88,12834.0,199.1102,199.1102,198.4315,198.7803,12834.0
2017-09-11 09:55:00,210.85,212.07,210.85,211.18,14505.0,198.752,199.902,198.752,199.063,14505.0
2017-09-11 10:00:00,211.0,211.16,209.66,209.84,10677.0,198.8934,199.0442,197.6303,197.7999,10677.0
2017-09-11 10:05:00,209.8,209.88,209.55,209.55,1850.0,197.7622,197.8376,197.5266,197.5266,1850.0
2017-09-11 10:10:00,209.69,209.7,209.13,209.13,2845.0,197.6585,197.668,197.1307,197.1307,2845.0
2017-09-11 10:15:00,209.17,209.21,208.26,208.52,9956.0,197.1684,197.2061,196.3106,196.5557,9956.0
2017-09-11 10:20:00,208.5,208.5,208.1,208.19,3000.0,196.5368,196.5368,196.1598,196.2446,3000.0
2017-09-11 10:25:00,208.18,208.25,207.13,207.53,29296.0,196.2352,196.3012,195.2454,195.6225,29296.0
2017-09-11 10:30:00,207.83,208.07,207.57,208.07,17103.0,195.9053,196.1315,195.6602,196.1315,17103.0
2017-09-11 10:35:00,208.08,208.08,207.29,207.5,10401.0,196.1409,196.1409,195.3962,195.5942,10401.0
2017-09-11 10:40:00,207.35,207.43,207.35,207.43,500.0,195.4528,195.5282,195.4528,195.5282,500.0
2017-09-11 10:45:00,207.39,207.39,207.19,207.28,6050.0,195.4905,195.4905,195.302,195.3868,6050.0
2017-09-11 10:50:00,207.23,207.44,206.96,206.96,7945.0,195.3397,195.5376,195.0852,195.0852,7945.0
2017-09-11 10:55:00,206.79,206.91,206.31,206.31,13685.0,194.9249,195.038,194.4725,194.4725,13685.0
2017-09-11 11:00:00,206.41,206.49,205.86,206.3,20853.0,194.5667,194.6421,194.0483,194.463,20853.0
2017-09-11 11:05:00,206.22,207.23,206.06,207.09,12924.0,194.3876,195.3397,194.2368,195.2077,12924.0
2017-09-11 11:10:00,207.01,207.2,206.03,206.2,14633.0,195.1323,195.3114,194.2085,194.3688,14633.0
2017-09-11 11:15:00,206.14,206.57,206.14,206.5,12803.0,194.3122,194.7175,194.3122,194.6516,12803.0
2017-09-11 11:20:00,206.5,207.05,206.45,206.94,11300.0,194.6516,195.17,194.6044,195.0663,11300.0
2017-09-11 11:25:00,206.88,206.91,206.62,206.84,7845.0,195.0098,195.038,194.7647,194.9721,7845.0
2017-09-11 11:30:00,206.65,206.69,206.37,206.58,20906.0,194.793,194.8307,194.529,194.727,20906.0
2017-09-11 11:35:00,206.65,207.32,206.61,207.0,14090.0,194.793,195.4245,194.7553,195.1229,14090.0
2017-09-11 11:40:00,206.8,206.83,206.24,206.43,9900.0,194.9344,194.9626,194.4065,194.5856,9900.0
2017-09-11 11:45:00,206.39,206.43,206.06,206.06,3214.0,194.5479,194.5856,194.2368,194.2368,3214.0
2017-09-11 11:50:00,206.14,206.34,205.79,205.79,6433.0,194.3122,194.5007,193.9823,193.9823,6433.0
2017-09-11 11:55:00,205.77,205.8,205.34,205.56,8615.0,193.9635,193.9917,193.5581,193.7655,8615.0
2017-09-11 12:00:00,205.56,205.86,205.35,205.75,8212.0,193.7655,194.0483,193.5675,193.9446,8212.0
2017-09-11 12:05:00,205.72,205.73,205.24,205.49,8041.0,193.9163,193.9257,193.4639,193.6995,8041.0
2017-09-11 12:10:00,205.58,205.58,205.24,205.42,11107.0,193.7844,193.7844,193.4639,193.6335,11107.0
2017-09-11 12:15:00,205.33,205.63,205.24,205.25,3105.0,193.5487,193.8315,193.4639,193.4733,3105.0
2017-09-11 12:20:00,205.24,205.43,205.19,205.31,5036.0,193.4639,193.643,193.4167,193.5298,5036.0
2017-09-11 12:25:00,205.22,205.48,205.1,205.11,5171.0,193.445,193.6901,193.3319,193.3413,5171.0
2017-09-11 12:30:00,205.04,205.1,204.49,204.65,14804.0,193.2753,193.3319,192.7569,192.9077,14804.0
2017-09-11 12:35:00,204.65,204.93,204.58,204.93,6665.0,192.9077,193.1716,192.8417,193.1716,6665.0
2017-09-11 12:40:00,204.94,205.03,204.82,204.87,5085.0,193.1811,193.2659,193.068,193.1151,5085.0
2017-09-11 12:45:00,204.88,204.97,204.48,204.64,4500.0,193.1245,193.2094,192.7475,192.8983,4500.0
2017-09-11 12:50:00,204.66,204.73,204.49,204.49,3300.0,192.9171,192.9831,192.7569,192.7569,3300.0
2017-09-11 12:55:00,204.47,204.68,204.35,204.35,10114.0,192.738,192.936,192.6249,192.6249,10114.0
2017-09-11 13:00:00,204.35,204.35,203.7,204.1,15657.0,192.6249,192.6249,192.0122,192.3893,15657.0
2017-09-11 13:05:00,204.17,204.39,203.9,204.39,9436.0,192.4553,192.6626,192.2007,192.6626,9436.0
2017-09-11 13:10:00,204.4,204.5,204.29,204.37,6610.0,192.6721,192.7663,192.5684,192.6438,6610.0
2017-09-11 13:15:00,204.39,204.52,204.27,204.52,10281.0,192.6626,192.7852,192.5495,192.7852,10281.0
2017-09-11 13:20:00,204.45,204.77,204.45,204.69,18227.0,192.7192,193.0208,192.7192,192.9454,18227.0
2017-09-11 13:25:00,204.65,205.01,204.64,205.01,9556.0,192.9077,193.2471,192.8983,193.2471,9556.0
2017-09-11 13:30:00,204.98,205.05,204.81,205.02,17631.0,193.2188,193.2848,193.0585,193.2565,17631.0
2017-09-11 13:35:00,205.02,205.05,204.89,204.94,10605.0,193.2565,193.2848,193.1339,193.1811,10605.0
2017-09-11 13:40:00,204.92,205.05,204.72,205.01,8842.0,193.1622,193.2848,192.9737,193.2471,8842.0
2017-09-11 13:45:00,205.01,205.03,204.88,204.98,17803.0,193.2471,193.2659,193.1245,193.2188,17803.0
2017-09-11 13:50:00,204.98,204.98,204.62,204.66,5053.0,193.2188,193.2188,192.8794,192.9171,5053.0
2017-09-11 13:55:00,204.65,204.71,204.24,204.24,7153.0,192.9077,192.9643,192.5212,192.5212,7153.0
2017-09-11 14:00:00,204.29,204.29,204.05,204.11,3220.0,192.5684,192.5684,192.3421,192.3987,3220.0
2017-09-11 14:05:00,204.05,204.24,203.81,203.83,9004.0,192.3421,192.5212,192.1159,192.1348,9004.0
2017-09-11 14:10:00,203.81,203.85,203.63,203.76,6310.0,192.1159,192.1536,191.9462,192.0688,6310.0
2017-09-11 14:15:00,203.75,203.95,203.67,203.95,6423.0,192.0594,192.2479,191.9839,192.2479,6423.0
2017-09-11 14:20:00,203.94,204.32,203.91,204.32,4800.0,192.2385,192.5966,192.2102,192.5966,4800.0
2017-09-11 14:25:00,204.27,204.75,204.21,204.72,8473.0,192.5495,193.002,192.493,192.9737,8473.0
2017-09-11 14:30:00,204.76,205.05,204.74,204.82,11274.0,193.0114,193.2848,192.9925,193.068,11274.0
2017-09-11 14:35:00,204.73,204.73,204.58,204.68,6007.0,192.9831,192.9831,192.8417,192.936,6007.0
2017-09-11 14:40:00,204.64,205.01,204.6,205.0,9032.0,192.8983,193.2471,192.8606,193.2376,9032.0
2017-09-11 14:45:00,204.93,205.07,204.75,204.75,9166.0,193.1716,193.3036,193.002,193.002,9166.0
2017-09-11 14:50:00,204.75,204.9,204.4,204.55,7789.0,193.002,193.1434,192.6721,192.8135,7789.0
2017-09-11 14:55:00,204.6,204.61,204.43,204.51,5086.0,192.8606,192.87,192.7003,192.7757,5086.0
2017-09-11 15:00:00,204.52,204.85,204.51,204.85,6036.0,192.7852,193.0962,192.7757,193.0962,6036.0
2017-09-11 15:05:00,204.88,205.05,204.79,205.05,10937.0,193.1245,193.2848,193.0397,193.2848,10937.0
2017-09-11 15:10:00,205.09,205.19,205.07,205.14,6271.0,193.3225,193.4167,193.3036,193.3696,6271.0
2017-09-11 15:15:00,205.19,205.21,204.94,205.13,8815.0,193.4167,193.4356,193.1811,193.3602,8815.0
2017-09-11 15:20:00,204.99,204.99,204.79,204.79,8898.0,193.2282,193.2282,193.0397,193.0397,8898.0
2017-09-11 15:25:00,204.8,204.94,204.58,204.61,35494.0,193.0491,193.1811,192.8417,192.87,35494.0
2017-09-11 15:30:00,204.61,204.89,204.58,204.82,17191.0,192.87,193.1339,192.8417,193.068,17191.0
2017-09-11 15:35:00,204.83,204.85,204.49,204.52,13755.0,193.0774,193.0962,192.7569,192.7852,13755.0
2017-09-11 15:40:00,204.5,204.58,204.45,204.49,12848.0,192.7663,192.8417,192.7192,192.7569,12848.0
2017-09-11 15:45:00,204.53,204.59,204.48,204.49,16406.0,192.7946,192.8512,192.7475,192.7569,16406.0
2017-09-11 15:50:00,204.49,204.53,204.32,204.38,19412.0,192.7569,192.7946,192.5966,192.6532,19412.0
2017-09-11 15:55:00,204.43,204.49,204.18,204.26,48510.0,192.7003,192.7569,192.4647,192.5401,48510.0
2017-09-12 09:30:00,204.49,205.07,204.49,204.67,7172.0,192.7569,193.3036,192.7569,192.9266,7172.0
2017-09-12 09:35:00,204.9,205.03,204.1,204.1,5647.0,193.1434,193.2659,192.3893,192.3893,5647.0
2017-09-12 09:40:00,204.11,204.28,203.94,203.96,4669.0,192.3987,192.5589,192.2385,192.2573,4669.0
2017-09-12 09:45:00,204.45,205.03,204.4,204.54,23748.0,192.7192,193.2659,192.6721,192.804,23748.0
2017-09-12 09:50:00,204.45,204.48,204.05,204.46,5348.0,192.7192,192.7475,192.3421,192.7286,5348.0
2017-09-12 09:55:00,204.38,204.9,204.32,204.84,4627.0,192.6532,193.1434,192.5966,193.0868,4627.0
2017-09-12 10:00:00,204.69,205.01,204.4,204.81,14883.0,192.9454,193.2471,192.6721,193.0585,14883.0
2017-09-12 10:05:00,204.69,205.36,204.67,205.36,11685.0,192.9454,193.577,192.9266,193.577,11685.0
2017-09-12 10:10:00,205.2,205.38,204.97,205.18,5313.0,193.4262,193.5958,193.2094,193.4073,5313.0
2017-09-12 10:15:00,205.21,205.44,204.99,205.35,5351.0,193.4356,193.6524,193.2282,193.5675,5351.0
2017-09-12 10:20:00,205.31,205.32,204.72,204.72,8206.0,193.5298,193.5393,192.9737,192.9737,8206.0
2017-09-12 10:25:00,204.67,204.93,204.59,204.85,1700.0,192.9266,193.1716,192.8512,193.0962,1700.0
2017-09-12 10:30:00,204.85,204.99,204.83,204.99,600.0,193.0962,193.2282,193.0774,193.2282,600.0
2017-09-12 10:35:00,204.97,205.01,204.55,204.55,8447.0,193.2094,193.2471,192.8135,192.8135,8447.0
2017-09-12 10:40:00,204.51,204.86,204.36,204.36,6909.0,192.7757,193.1057,192.6344,192.6344,6909.0
2017-09-12 10:45:00,204.24,204.33,204.2,204.3,3573.0,192.5212,192.6061,192.4835,192.5778,3573.0
2017-09-12 10:50:00,204.4,204.41,204.08,204.08,4103.0,192.6721,192.6815,192.3704,192.3704,4103.0
2017-09-12 10:55:00,204.11,204.11,203.93,203.98,4329.0,192.3987,192.3987,192.229,192.2762,4329.0
2017-09-12 11:00:00,203.98,204.15,203.97,204.15,1300.0,192.2762,192.4364,192.2667,192.4364,1300.0
2017-09-12 11:05:00,204.07,204.49,204.07,204.34,2783.0,192.361,192.7569,192.361,192.6155,2783.0
2017-09-12 11:10:00,204.5,204.77,204.36,204.65,6500.0,192.7663,193.0208,192.6344,192.9077,6500.0
2017-09-12 11:15:00,204.79,204.92,204.59,204.77,5500.0,193.0397,193.1622,192.8512,193.0208,5500.0
2017-09-12 11:20:00,204.8,204.93,204.79,204.83,3350.0,193.0491,193.1716,193.0397,193.0774,3350.0
2017-09-12 11:25:00,204.7,204.73,204.2,204.33,9177.0,192.9548,192.9831,192.4835,192.6061,9177.0
2017-09-12 11:30:00,204.36,204.53,204.24,204.48,2400.0,192.6344,192.7946,192.5212,192.7475,2400.0
2017-09-12 11:35:00,204.55,204.59,204.4,204.5,700.0,192.8135,192.8512,192.6721,192.7663,700.0
2017-09-12 11:40:00,204.37,204.63,204.36,204.5,2500.0,192.6438,192.8889,192.6344,192.7663,2500.0
2017-09-12 11:45:00,204.62,205.0,204.62,204.7,3300.0,192.8794,193.2376,192.8794,192.9548,3300.0
2017-09-12 11:50:00,204.8,204.87,204.68,204.75,2643.0,193.0491,193.1151,192.936,193.002,2643.0
2017-09-12 11:55:00,204.62,204.7,204.36,204.37,1325.0,192.8794,192.9548,192.6344,192.6438,1325.0
2017-09-12 12:00:00,204.33,204.34,204.29,204.3,1402.0,192.6061,192.6155,192.5684,192.5778,1402.0
2017-09-12 12:05:00,204.35,204.4,204.03,204.27,2198.0,192.6249,192.6721,192.3233,192.5495,2198.0
2017-09-12 12:10:00,204.12,204.33,204.04,204.15,4541.0,192.4081,192.6061,192.3327,192.4364,4541.0
2017-09-12 12:15:00,204.19,204.19,204.05,204.15,875.0,192.4741,192.4741,192.3421,192.4364,875.0
2017-09-12 12:20:00,204.2,204.29,204.02,204.24,3450.0,192.4835,192.5684,192.3139,192.5212,3450.0
2017-09-12 12:25:00,204.19,204.26,204.1,204.26,2085.0,192.4741,192.5401,192.3893,192.5401,2085.0
2017-09-12 12:30:00,204.25,204.25,204.08,204.09,2144.0,192.5307,192.5307,192.3704,192.3798,2144.0
2017-09-12 12:35:00,204.16,204.26,204.11,204.16,2510.0,192.4458,192.5401,192.3987,192.4458,2510.0
2017-09-12 12:40:00,204.15,204.27,204.09,204.23,2710.0,192.4364,192.5495,192.3798,192.5118,2710.0
2017-09-12 12:45:00,204.24,204.44,204.2,204.32,4125.0,192.5212,192.7098,192.4835,192.5966,4125.0
2017-09-12 12:50:00,204.38,204.46,204.34,204.42,4023.0,192.6532,192.7286,192.6155,192.6909,4023.0
2017-09-12 12:55:00,204.46,204.53,204.35,204.41,4000.0,192.7286,192.7946,192.6249,192.6815,4000.0
2017-09-12 13:00:00,204.5,204.54,204.35,204.54,2600.0,192.7663,192.804,192.6249,192.804,2600.0
2017-09-12 13:05:00,204.48,204.5,204.36,204.49,900.0,192.7475,192.7663,192.6344,192.7569,900.0
2017-09-12 13:10:00,204.46,204.46,204.29,204.36,2900.0,192.7286,192.7286,192.5684,192.6344,2900.0
2017-09-12 13:15:00,204.3,204.54,204.28,204.4,2300.0,192.5778,192.804,192.5589,192.6721,2300.0
2017-09-12 13:20:00,204.48,204.57,204.41,204.41,3700.0,192.7475,192.8323,192.6815,192.6815,3700.0
2017-09-12 13:25:00,204.44,204.66,204.42,204.66,7452.0,192.7098,192.9171,192.6909,192.9171,7452.0
2017-09-12 13:30:00,204.71,204.76,204.6,204.65,3816.0,192.9643,193.0114,192.8606,192.9077,3816.0
2017-09-12 13:35:00,204.68,204.76,204.51,204.59,4399.0,192.936,193.0114,192.7757,192.8512,4399.0
2017-09-12 13:40:00,204.55,204.68,204.49,204.49,3465.0,192.8135,192.936,192.7569,192.7569,3465.0
2017-09-12 13:45:00,204.58,204.58,204.28,204.48,3300.0,192.8417,192.8417,192.5589,192.7475,3300.0
2017-09-12 13:50:00,204.42,204.49,204.38,204.47,3309.0,192.6909,192.7569,192.6532,192.738,3309.0
2017-09-12 13:55:00,204.47,204.51,204.38,204.51,1400.0,192.738,192.7757,192.6532,192.7757,1400.0
2017-09-12 14:00:00,204.41,204.51,204.31,204.51,3200.0,192.6815,192.7757,192.5872,192.7757,3200.0
2017-09-12 14:05:00,204.45,204.58,204.45,204.48,3564.0,192.7192,192.8417,192.7192,192.7475,3564.0
2017-09-12 14:10:00,204.48,204.62,204.45,204.59,7228.0,192.7475,192.8794,192.7192,192.8512,7228.0
2017-09-12 14:15:00,204.6,204.71,204.55,204.69,5577.0,192.8606,192.9643,192.8135,192.9454,5577.0
2017-09-12 14:20:00,204.75,204.75,204.63,204.71,1706.0,193.002,193.002,192.8889,192.9643,1706.0
2017-09-12 14:25:00,204.71,204.78,204.7,204.78,3934.0,192.9643,193.0303,192.9548,193.0303,3934.0
2017-09-12 14:30:00,204.75,204.88,204.63,204.69,12600.0,193.002,193.1245,192.8889,192.9454,12600.0
2017-09-12 14:35:00,204.65,204.69,204.57,204.57,5514.0,192.9077,192.9454,192.8323,192.8323,5514.0
2017-09-12 14:40:00,204.56,204.71,204.56,204.71,2345.0,192.8229,192.9643,192.8229,192.9643,2345.0
2017-09-12 14:45:00,204.72,204.72,204.42,204.43,4593.0,192.9737,192.9737,192.6909,192.7003,4593.0
2017-09-12 14:50:00,204.42,204.55,204.26,204.53,36863.0,192.6909,192.8135,192.5401,192.7946,36863.0
2017-09-12 14:55:00,204.54,204.65,204.42,204.58,2800.0,192.804,192.9077,192.6909,192.8417,2800.0
2017-09-12 15:00:00,204.59,204.78,204.44,204.73,46631.0,192.8512,193.0303,192.7098,192.9831,46631.0
2017-09-12 15:05:00,204.74,204.76,204.49,204.61,15400.0,192.9925,193.0114,192.7569,192.87,15400.0
2017-09-12 15:10:00,204.75,204.87,204.63,204.86,2620.0,193.002,193.1151,192.8889,193.1057,2620.0
2017-09-12 15:15:00,204.84,205.17,204.84,205.07,8643.0,193.0868,193.3979,193.0868,193.3036,8643.0
2017-09-12 15:20:00,205.05,205.16,204.99,205.02,5090.0,193.2848,193.3885,193.2282,193.2565,5090.0
2017-09-12 15:25:00,205.03,205.13,204.96,205.02,11500.0,193.2659,193.3602,193.1999,193.2565,11500.0
2017-09-12 15:30:00,205.01,205.2,204.95,205.16,5082.0,193.2471,193.4262,193.1905,193.3885,5082.0
2017-09-12 15:35:00,205.15,205.15,205.02,205.08,12884.0,193.379,193.379,193.2565,193.313,12884.0
2017-09-12 15:40:00,205.09,205.2,204.98,205.11,27339.0,193.3225,193.4262,193.2188,193.3413,27339.0
2017-09-12 15:45:00,205.19,205.23,204.99,205.16,31347.0,193.4167,193.4544,193.2282,193.3885,31347.0
2017-09-12 15:50:00,205.19,205.24,205.02,205.13,35811.0,193.4167,193.4639,193.2565,193.3602,35811.0
2017-09-12 15:55:00,205.16,205.26,205.02,205.2,48098.0,193.3885,193.4827,193.2565,193.4262,48098.0
2017-09-13 09:30:00,204.43,204.7,203.09,203.28,18705.0,192.7003,192.9548,191.4372,191.6163,18705.0
2017-09-13 09:35:00,203.87,204.16,203.55,203.59,6715.0,192.1725,192.4458,191.8708,191.9085,6715.0
2017-09-13 09:40:00,203.69,204.0,203.03,203.03,14393.0,192.0028,192.295,191.3807,191.3807,14393.0
2017-09-13 09:45:00,203.01,203.01,201.0,201.0,16404.0,191.3618,191.3618,189.4671,189.4671,16404.0
2017-09-13 09:50:00,201.23,201.33,200.27,200.47,27904.0,189.6839,189.7782,188.779,188.9676,27904.0
2017-09-13 09:55:00,200.45,200.85,199.81,200.02,32971.0,188.9487,189.3257,188.3454,188.5434,32971.0
2017-09-13 10:00:00,200.06,200.36,198.73,199.28,29921.0,188.5811,188.8639,187.3274,187.8458,29921.0
2017-09-13 10:05:00,199.31,199.53,199.1,199.37,9855.0,187.8741,188.0815,187.6762,187.9307,9855.0
2017-09-13 10:10:00,199.44,199.53,198.54,198.81,19517.0,187.9966,188.0815,187.1483,187.4028,19517.0
2017-09-13 10:15:00,198.88,198.91,198.66,198.79,5641.0,187.4688,187.4971,187.2614,187.3839,5641.0
2017-09-13 10:20:00,198.81,198.86,198.16,198.37,23940.0,187.4028,187.4499,186.7901,186.988,23940.0
2017-09-13 10:25:00,198.44,199.35,198.28,199.09,35729.0,187.054,187.9118,186.9032,187.6667,35729.0
2017-09-13 10:30:00,199.08,199.42,199.01,199.35,22436.0,187.6573,187.9778,187.5913,187.9118,22436.0
2017-09-13 10:35:00,199.37,199.47,199.21,199.45,18869.0,187.9307,188.0249,187.7798,188.0061,18869.0
2017-09-13 10:40:00,199.45,199.54,199.19,199.29,11448.0,188.0061,188.0909,187.761,187.8553,11448.0
2017-09-13 10:45:00,199.36,199.43,199.01,199.04,11733.0,187.9212,187.9872,187.5913,187.6196,11733.0
2017-09-13 10:50:00,199.09,199.69,199.09,199.62,21036.0,187.6667,188.2323,187.6667,188.1663,21036.0
2017-09-13 10:55:00,199.56,199.83,199.53,199.74,19177.0,188.1098,188.3643,188.0815,188.2794,19177.0
2017-09-13 11:00:00,199.8,200.43,199.8,200.43,28074.0,188.336,188.9298,188.336,188.9298,28074.0
2017-09-13 11:05:00,200.52,201.0,200.13,200.93,28532.0,189.0147,189.4671,188.6471,189.4012,28532.0
2017-09-13 11:10:00,201.0,201.25,200.24,200.58,18583.0,189.4671,189.7028,188.7507,189.0712,18583.0
2017-09-13 11:15:00,200.77,200.77,200.42,200.66,5141.0,189.2503,189.2503,188.9204,189.1466,5141.0
2017-09-13 11:20:00,200.48,200.63,199.94,199.96,12875.0,188.977,189.1184,188.468,188.4868,12875.0
2017-09-13 11:25:00,199.8,200.08,199.78,199.81,3550.0,188.336,188.5999,188.3171,188.3454,3550.0
2017-09-13 11:30:00,199.8,200.16,199.8,199.8,13773.0,188.336,188.6753,188.336,188.336,13773.0
2017-09-13 11:35:00,199.83,200.08,199.79,199.95,10546.0,188.3643,188.5999,188.3266,188.4774,10546.0
2017-09-13 11:40:00,199.85,200.13,199.78,200.11,5236.0,188.3831,188.6471,188.3171,188.6282,5236.0
2017-09-13 11:45:00,200.11,200.43,200.11,200.33,4215.0,188.6282,188.9298,188.6282,188.8356,4215.0
2017-09-13 11:50:00,200.21,200.52,199.78,200.1,24855.0,188.7225,189.0147,188.3171,188.6188,24855.0
2017-09-13 11:55:00,200.24,200.27,199.97,200.08,6800.0,188.7507,188.779,188.4962,188.5999,6800.0
2017-09-13 12:00:00,200.11,200.11,199.7,199.77,20312.0,188.6282,188.6282,188.2417,188.3077,20312.0
2017-09-13 12:05:00,199.69,199.9,199.66,199.83,6400.0,188.2323,188.4303,188.204,188.3643,6400.0
2017-09-13 12:10:00,199.77,199.9,199.5,199.5,6953.0,188.3077,188.4303,188.0532,188.0532,6953.0
2017-09-13 12:15:00,199.5,199.7,199.49,199.65,16550.0,188.0532,188.2417,188.0438,188.1946,16550.0
2017-09-13 12:20:00,199.58,199.77,199.42,199.69,10800.0,188.1286,188.3077,187.9778,188.2323,10800.0
2017-09-13 12:25:00,199.74,199.76,199.38,199.54,5385.0,188.2794,188.2983,187.9401,188.0909,5385.0
2017-09-13 12:30:00,199.47,199.65,199.39,199.57,6500.0,188.0249,188.1946,187.9495,188.1192,6500.0
2017-09-13 12:35:00,199.58,199.6,199.44,199.45,8591.0,188.1286,188.1475,187.9966,188.0061,8591.0
2017-09-13 12:40:00,199.5,199.65,199.44,199.49,11770.0,188.0532,188.1946,187.9966,188.0438,11770.0
2017-09-13 12:45:00,199.56,199.62,199.4,199.45,13837.0,188.1098,188.1663,187.9589,188.0061,13837.0
2017-09-13 12:50:00,199.45,199.6,199.2,199.25,13556.0,188.0061,188.1475,187.7704,187.8176,13556.0
2017-09-13 12:55:00,199.25,199.49,199.08,199.24,9250.0,187.8176,188.0438,187.6573,187.8081,9250.0
2017-09-13 13:00:00,199.14,199.57,199.14,199.43,11813.0,187.7139,188.1192,187.7139,187.9872,11813.0
2017-09-13 13:05:00,199.43,199.46,199.14,199.2,13837.0,187.9872,188.0155,187.7139,187.7704,13837.0
2017-09-13 13:10:00,199.22,199.27,199.09,199.11,4700.0,187.7893,187.8364,187.6667,187.6856,4700.0
2017-09-13 13:15:00,199.11,199.17,199.02,199.07,2500.0,187.6856,187.7421,187.6007,187.6479,2500.0
2017-09-13 13:20:00,199.09,199.28,199.09,199.21,7145.0,187.6667,187.8458,187.6667,187.7798,7145.0
2017-09-13 13:25:00,199.11,199.34,199.03,199.31,10687.0,187.6856,187.9024,187.6102,187.8741,10687.0
2017-09-13 13:30:00,199.31,199.49,199.2,199.4,7150.0,187.8741,188.0438,187.7704,187.9589,7150.0
2017-09-13 13:35:00,199.45,199.47,199.28,199.4,8705.0,188.0061,188.0249,187.8458,187.9589,8705.0
2017-09-13 13:40:00,199.42,199.65,199.33,199.47,9795.0,187.9778,188.1946,187.893,188.0249,9795.0
2017-09-13 13:45:00,199.47,199.62,199.31,199.5,5220.0,188.0249,188.1663,187.8741,188.0532,5220.0
2017-09-13 13:50:00,199.53,199.53,199.32,199.48,5331.0,188.0815,188.0815,187.8835,188.0344,5331.0
2017-09-13 13:55:00,199.51,199.69,199.45,199.45,5700.0,188.0626,188.2323,188.0061,188.0061,5700.0
2017-09-13 14:00:00,199.35,199.63,199.32,199.62,4202.0,187.9118,188.1757,187.8835,188.1663,4202.0
2017-09-13 14:05:00,199.61,199.89,199.58,199.89,4730.0,188.1569,188.4208,188.1286,188.4208,4730.0
2017-09-13 14:10:00,199.84,200.09,199.78,199.96,5700.0,188.3737,188.6094,188.3171,188.4868,5700.0
2017-09-13 14:15:00,199.97,200.12,199.8,199.9,14199.0,188.4962,188.6376,188.336,188.4303,14199.0
2017-09-13 14:20:00,199.9,200.03,199.81,199.9,4300.0,188.4303,188.5528,188.3454,188.4303,4300.0
2017-09-13 14:25:00,199.86,199.86,199.7,199.74,5200.0,188.3926,188.3926,188.2417,188.2794,5200.0
2017-09-13 14:30:00,199.69,199.96,199.65,199.83,11802.0,188.2323,188.4868,188.1946,188.3643,11802.0
2017-09-13 14:35:00,199.84,200.36,199.83,200.29,37348.0,188.3737,188.8639,188.3643,188.7979,37348.0
2017-09-13 14:40:00,200.28,200.67,200.27,200.66,10453.0,188.7885,189.1561,188.779,189.1466,10453.0
2017-09-13 14:45:00,200.67,201.03,200.64,200.96,8246.0,189.1561,189.4954,189.1278,189.4294,8246.0
2017-09-13 14:50:00,200.94,201.13,200.59,200.59,8863.0,189.4106,189.5897,189.0807,189.0807,8863.0
2017-09-13 14:55:00,200.62,200.77,200.23,200.23,6744.0,189.1089,189.2503,188.7413,188.7413,6744.0
2017-09-13 15:00:00,200.21,200.67,200.0,200.61,92367.0,188.7225,189.1561,188.5245,189.0995,92367.0
2017-09-13 15:05:00,200.54,200.78,200.34,200.46,10927.0,189.0335,189.2598,188.845,188.9581,10927.0
2017-09-13 15:10:00,200.5,200.83,200.48,200.81,6512.0,188.9958,189.3069,188.977,189.288,6512.0
2017-09-13 15:15:00,200.77,201.25,200.75,201.19,10284.0,189.2503,189.7028,189.2315,189.6462,10284.0
2017-09-13 15:20:00,201.21,201.71,201.16,201.6,20911.0,189.6651,190.1364,189.618,190.0327,20911.0
2017-09-13 15:25:00,201.64,202.16,201.63,202.16,14917.0,190.0704,190.5606,190.061,190.5606,14917.0
2017-09-13 15:30:00,202.22,202.51,202.17,202.46,20962.0,190.6171,190.8905,190.57,190.8434,20962.0
2017-09-13 15:35:00,202.55,203.26,202.5,203.26,20124.0,190.9282,191.5975,190.8811,191.5975,20124.0
2017-09-13 15:40:00,203.26,203.44,203.0,203.44,28844.0,191.5975,191.7671,191.3524,191.7671,28844.0
2017-09-13 15:45:00,203.4,203.57,203.34,203.42,43647.0,191.7294,191.8897,191.6729,191.7483,43647.0
2017-09-13 15:50:00,203.42,203.49,203.0,203.06,40068.0,191.7483,191.8143,191.3524,191.4089,40068.0
2017-09-13 15:55:00,203.05,203.48,203.0,203.35,64888.0,191.3995,191.8048,191.3524,191.6823,64888.0
2017-09-14 09:30:00,202.16,203.31,201.32,202.23,15355.0,190.5606,191.6446,189.7688,190.6266,15355.0
2017-09-14 09:35:00,201.94,202.24,201.71,202.08,28870.0,190.3532,190.636,190.1364,190.4852,28870.0
2017-09-14 09:40:00,202.08,202.89,201.85,202.67,37387.0,190.4852,191.2487,190.2684,191.0413,37387.0
2017-09-14 09:45:00,202.58,203.2,202.57,203.14,9337.0,190.9565,191.5409,190.9471,191.4844,9337.0
2017-09-14 09:50:00,203.01,203.09,202.74,203.09,1783.0,191.3618,191.4372,191.1073,191.4372,1783.0
2017-09-14 09:55:00,202.9,203.0,202.23,202.57,5100.0,191.2581,191.3524,190.6266,190.9471,5100.0
2017-09-14 10:00:00,202.57,202.84,202.21,202.84,6337.0,190.9471,191.2016,190.6077,191.2016,6337.0
2017-09-14 10:05:00,202.84,202.84,202.43,202.57,4400.0,191.2016,191.2016,190.8151,190.9471,4400.0
2017-09-14 10:10:00,202.45,202.48,201.77,202.04,12805.0,190.8339,190.8622,190.193,190.4475,12805.0
2017-09-14 10:15:00,201.9,202.08,201.65,201.93,3200.0,190.3155,190.4852,190.0798,190.3438,3200.0
2017-09-14 10:20:00,201.93,201.93,201.5,201.81,8000.0,190.3438,190.3438,189.9385,190.2307,8000.0
2017-09-14 10:25:00,201.83,201.88,201.27,201.64,16800.0,190.2495,190.2966,189.7216,190.0704,16800.0
2017-09-14 10:30:00,201.59,201.68,200.89,200.91,8998.0,190.0233,190.1081,189.3635,189.3823,8998.0
2017-09-14 10:35:00,200.87,200.96,200.33,200.41,42295.0,189.3446,189.4294,188.8356,188.911,42295.0
2017-09-14 10:40:00,200.4,200.68,200.25,200.61,27224.0,188.9016,189.1655,188.7602,189.0995,27224.0
2017-09-14 10:45:00,200.59,200.9,200.3,200.81,10714.0,189.0807,189.3729,188.8073,189.288,10714.0
2017-09-14 10:50:00,200.89,200.89,200.45,200.46,2816.0,189.3635,189.3635,188.9487,188.9581,2816.0
2017-09-14 10:55:00,200.49,200.53,200.15,200.15,5715.0,188.9864,189.0241,188.6659,188.6659,5715.0
2017-09-14 11:00:00,200.16,200.2,199.8,199.81,9492.0,188.6753,188.713,188.336,188.3454,9492.0
2017-09-14 11:05:00,199.94,200.11,199.78,200.06,6997.0,188.468,188.6282,188.3171,188.5811,6997.0
2017-09-14 11:10:00,200.07,200.22,200.0,200.09,4800.0,188.5905,188.7319,188.5245,188.6094,4800.0
2017-09-14 11:15:00,200.14,200.15,199.96,200.05,7049.0,188.6565,188.6659,188.4868,188.5716,7049.0
2017-09-14 11:20:00,200.13,200.56,200.02,200.53,7358.0,188.6471,189.0524,188.5434,189.0241,7358.0
2017-09-14 11:25:00,200.48,200.89,200.46,200.81,5500.0,188.977,189.3635,188.9581,189.288,5500.0
2017-09-14 11:30:00,200.82,200.83,200.43,200.48,8638.0,189.2975,189.3069,188.9298,188.977,8638.0
2017-09-14 11:35:00,200.46,200.59,200.36,200.48,8187.0,188.9581,189.0807,188.8639,188.977,8187.0
2017-09-14 11:40:00,200.65,200.84,200.56,200.66,4865.0,189.1372,189.3163,189.0524,189.1466,4865.0
2017-09-14 11:45:00,200.77,200.86,200.45,200.82,4470.0,189.2503,189.3352,188.9487,189.2975,4470.0
2017-09-14 11:50:00,200.71,200.82,200.6,200.78,7242.0,189.1938,189.2975,189.0901,189.2598,7242.0
2017-09-14 11:55:00,200.83,200.85,200.53,200.64,5682.0,189.3069,189.3257,189.0241,189.1278,5682.0
2017-09-14 12:00:00,200.75,200.88,200.57,200.7,7244.0,189.2315,189.354,189.0618,189.1844,7244.0
2017-09-14 12:05:00,200.7,201.09,200.65,200.94,15229.0,189.1844,189.552,189.1372,189.4106,15229.0
2017-09-14 12:10:00,201.01,201.26,200.9,201.2,4902.0,189.4766,189.7122,189.3729,189.6557,4902.0
2017-09-14 12:15:00,201.27,201.37,201.2,201.27,4070.0,189.7216,189.8159,189.6557,189.7216,4070.0
2017-09-14 12:20:00,201.34,201.47,201.21,201.34,7200.0,189.7876,189.9102,189.6651,189.7876,7200.0
2017-09-14 12:25:00,201.27,201.27,200.98,201.03,2300.0,189.7216,189.7216,189.4483,189.4954,2300.0
2017-09-14 12:30:00,200.85,201.07,200.82,200.91,3519.0,189.3257,189.5331,189.2975,189.3823,3519.0
2017-09-14 12:35:00,200.99,201.07,200.93,201.07,900.0,189.4577,189.5331,189.4012,189.5331,900.0
2017-09-14 12:40:00,200.95,200.98,200.71,200.76,4125.0,189.42,189.4483,189.1938,189.2409,4125.0
2017-09-14 12:45:00,200.79,200.99,200.71,200.99,3093.0,189.2692,189.4577,189.1938,189.4577,3093.0
2017-09-14 12:50:00,201.09,201.15,201.0,201.0,1800.0,189.552,189.6085,189.4671,189.4671,1800.0
2017-09-14 12:55:00,201.0,201.15,200.96,201.0,2539.0,189.4671,189.6085,189.4294,189.4671,2539.0
2017-09-14 13:00:00,201.0,201.02,200.69,200.7,2610.0,189.4671,189.486,189.1749,189.1844,2610.0
2017-09-14 13:05:00,200.84,200.92,200.75,200.9,800.0,189.3163,189.3917,189.2315,189.3729,800.0
2017-09-14 13:10:00,200.86,200.87,200.74,200.78,3523.0,189.3352,189.3446,189.2221,189.2598,3523.0
2017-09-14 13:15:00,200.76,200.77,200.65,200.73,3599.0,189.2409,189.2503,189.1372,189.2126,3599.0
2017-09-14 13:20:00,200.66,200.69,200.54,200.57,3000.0,189.1466,189.1749,189.0335,189.0618,3000.0
2017-09-14 13:25:00,200.68,200.71,200.42,200.54,5550.0,189.1655,189.1938,188.9204,189.0335,5550.0
2017-09-14 13:30:00,200.6,200.62,200.46,200.53,3000.0,189.0901,189.1089,188.9581,189.0241,3000.0
2017-09-14 13:35:00,200.47,200.59,200.43,200.49,1477.0,188.9676,189.0807,188.9298,188.9864,1477.0
2017-09-14 13:40:00,200.45,200.6,200.45,200.49,9096.0,188.9487,189.0901,188.9487,188.9864,9096.0
2017-09-14 13:45:00,200.51,200.52,200.39,200.42,3923.0,189.0053,189.0147,188.8921,188.9204,3923.0
2017-09-14 13:50:00,200.43,200.43,200.14,200.14,2129.0,188.9298,188.9298,188.6565,188.6565,2129.0
2017-09-14 13:55:00,200.24,200.25,200.06,200.1,2908.0,188.7507,188.7602,188.5811,188.6188,2908.0
2017-09-14 14:00:00,200.08,200.09,199.74,199.75,6248.0,188.5999,188.6094,188.2794,188.2889,6248.0
2017-09-14 14:05:00,199.77,199.92,199.77,199.8,11075.0,188.3077,188.4491,188.3077,188.336,11075.0
2017-09-14 14:10:00,199.83,199.83,199.62,199.78,4312.0,188.3643,188.3643,188.1663,188.3171,4312.0
2017-09-14 14:15:00,199.71,199.76,199.62,199.62,2470.0,188.2512,188.2983,188.1663,188.1663,2470.0
2017-09-14 14:20:00,199.7,199.71,199.35,199.43,4115.0,188.2417,188.2512,187.9118,187.9872,4115.0
2017-09-14 14:25:00,199.39,199.58,199.38,199.42,5710.0,187.9495,188.1286,187.9401,187.9778,5710.0
2017-09-14 14:30:00,199.44,199.55,199.32,199.46,2232.0,187.9966,188.1003,187.8835,188.0155,2232.0
2017-09-14 14:35:00,199.4,199.43,199.06,199.12,4251.0,187.9589,187.9872,187.6385,187.695,4251.0
2017-09-14 14:40:00,199.17,199.21,198.94,199.07,10479.0,187.7421,187.7798,187.5253,187.6479,10479.0
2017-09-14 14:45:00,199.02,199.21,198.99,199.1,6000.0,187.6007,187.7798,187.5725,187.6762,6000.0
2017-09-14 14:50:00,199.17,199.41,199.11,199.41,3471.0,187.7421,187.9684,187.6856,187.9684,3471.0
2017-09-14 14:55:00,199.21,199.27,199.13,199.27,3100.0,187.7798,187.8364,187.7044,187.8364,3100.0
2017-09-14 15:00:00,199.28,199.29,199.19,199.24,2900.0,187.8458,187.8553,187.761,187.8081,2900.0
2017-09-14 15:05:00,199.28,199.48,199.21,199.48,11885.0,187.8458,188.0344,187.7798,188.0344,11885.0
2017-09-14 15:10:00,199.5,199.82,199.42,199.69,10050.0,188.0532,188.3548,187.9778,188.2323,10050.0
2017-09-14 15:15:00,199.59,199.73,199.42,199.5,14143.0,188.138,188.27,187.9778,188.0532,14143.0
2017-09-14 15:20:00,199.45,199.59,199.32,199.32,8825.0,188.0061,188.138,187.8835,187.8835,8825.0
2017-09-14 15:25:00,199.34,199.4,199.28,199.4,10970.0,187.9024,187.9589,187.8458,187.9589,10970.0
2017-09-14 15:30:00,199.38,199.55,199.31,199.45,15312.0,187.9401,188.1003,187.8741,188.0061,15312.0
2017-09-14 15:35:00,199.4,199.47,199.34,199.42,11105.0,187.9589,188.0249,187.9024,187.9778,11105.0
2017-09-14 15:40:00,199.42,199.5,199.19,199.23,18334.0,187.9778,188.0532,187.761,187.7987,18334.0
2017-09-14 15:45:00,199.23,199.27,199.09,199.11,13647.0,187.7987,187.8364,187.6667,187.6856,13647.0
2017-09-14 15:50:00,199.15,199.17,198.86,198.88,20509.0,187.7233,187.7421,187.4499,187.4688,20509.0
2017-09-14 15:55:00,198.89,199.46,198.89,199.43,35600.0,187.4782,188.0155,187.4782,187.9872,35600.0
2017-09-15 09:30:00,198.64,199.0,198.55,198.93,79017.0,187.2426,187.5819,187.1577,187.5159,79017.0
2017-09-15 09:35:00,198.93,199.44,198.77,199.35,20370.0,187.5159,187.9966,187.3651,187.9118,20370.0
2017-09-15 09:40:00,199.13,199.67,199.01,199.67,8040.0,187.7044,188.2135,187.5913,188.2135,8040.0
2017-09-15 09:45:00,199.59,199.86,199.22,199.31,5708.0,188.138,188.3926,187.7893,187.8741,5708.0
2017-09-15 09:50:00,199.39,199.56,199.34,199.39,5100.0,187.9495,188.1098,187.9024,187.9495,5100.0
2017-09-15 09:55:00,199.32,199.43,199.08,199.08,2227.0,187.8835,187.9872,187.6573,187.6573,2227.0
2017-09-15 10:00:00,199.01,199.34,198.4,198.4,7568.0,187.5913,187.9024,187.0163,187.0163,7568.0
2017-09-15 10:05:00,198.8,198.8,197.72,197.96,11468.0,187.3934,187.3934,186.3753,186.6016,11468.0
2017-09-15 10:10:00,197.93,197.93,197.42,197.42,5429.0,186.5733,186.5733,186.0926,186.0926,5429.0
2017-09-15 10:15:00,197.3,197.44,196.76,196.84,23385.0,185.9794,186.1114,185.4704,185.5458,23385.0
2017-09-15 10:20:00,196.85,197.21,196.68,196.68,11287.0,185.5553,185.8946,185.395,185.395,11287.0
2017-09-15 10:25:00,196.69,196.87,196.4,196.45,7771.0,185.4044,185.5741,185.1311,185.1782,7771.0
2017-09-15 10:30:00,196.5,197.04,196.5,196.74,3950.0,185.2253,185.7344,185.2253,185.4516,3950.0
2017-09-15 10:35:00,196.91,197.35,196.84,197.28,4400.0,185.6118,186.0266,185.5458,185.9606,4400.0
2017-09-15 10:40:00,197.28,198.07,197.26,198.07,4475.0,185.9606,186.7053,185.9417,186.7053,4475.0
2017-09-15 10:45:00,198.0,198.6,198.0,198.56,12671.0,186.6393,187.2048,186.6393,187.1671,12671.0
2017-09-15 10:50:00,198.49,198.65,198.33,198.49,8008.0,187.1012,187.252,186.9503,187.1012,8008.0
2017-09-15 10:55:00,198.48,198.64,198.32,198.34,6355.0,187.0917,187.2426,186.9409,186.9598,6355.0
2017-09-15 11:00:00,198.33,198.43,198.29,198.37,3200.0,186.9503,187.0446,186.9126,186.988,3200.0
2017-09-15 11:05:00,198.32,198.54,198.31,198.45,4700.0,186.9409,187.1483,186.9315,187.0635,4700.0
2017-09-15 11:10:00,198.44,198.66,198.44,198.62,1750.0,187.054,187.2614,187.054,187.2237,1750.0
2017-09-15 11:15:00,198.69,198.69,198.4,198.4,2400.0,187.2897,187.2897,187.0163,187.0163,2400.0
2017-09-15 11:20:00,198.41,198.83,198.41,198.75,5850.0,187.0257,187.4216,187.0257,187.3462,5850.0
2017-09-15 11:25:00,198.8,198.94,198.73,198.94,4500.0,187.3934,187.5253,187.3274,187.5253,4500.0
2017-09-15 11:30:00,198.86,198.91,198.5,198.5,4600.0,187.4499,187.4971,187.1106,187.1106,4600.0
2017-09-15 11:35:00,198.48,198.52,198.36,198.52,2716.0,187.0917,187.1294,186.9786,187.1294,2716.0
2017-09-15 11:40:00,198.5,198.57,198.29,198.33,5176.0,187.1106,187.1766,186.9126,186.9503,5176.0
2017-09-15 11:45:00,198.32,198.52,198.01,198.19,6344.0,186.9409,187.1294,186.6487,186.8184,6344.0
2017-09-15 11:50:00,198.11,198.42,198.1,198.37,3950.0,186.743,187.0352,186.7335,186.988,3950.0
2017-09-15 11:55:00,198.17,198.37,197.65,197.75,6862.0,186.7995,186.988,186.3094,186.4036,6862.0
2017-09-15 12:00:00,197.73,197.81,197.55,197.67,6500.0,186.3848,186.4602,186.2151,186.3282,6500.0
2017-09-15 12:05:00,197.74,197.84,197.64,197.66,2200.0,186.3942,186.4885,186.2999,186.3188,2200.0
2017-09-15 12:10:00,197.77,198.11,197.7,198.01,4905.0,186.4225,186.743,186.3565,186.6487,4905.0
2017-09-15 12:15:00,197.89,197.89,197.67,197.73,2369.0,186.5356,186.5356,186.3282,186.3848,2369.0
2017-09-15 12:20:00,197.7,197.98,197.62,197.71,4425.0,186.3565,186.6204,186.2811,186.3659,4425.0
2017-09-15 12:25:00,197.62,197.91,197.62,197.91,1900.0,186.2811,186.5544,186.2811,186.5544,1900.0
2017-09-15 12:30:00,197.84,197.98,197.84,197.86,900.0,186.4885,186.6204,186.4885,186.5073,900.0
2017-09-15 12:35:00,197.85,198.0,197.79,197.94,2700.0,186.4979,186.6393,186.4413,186.5827,2700.0
2017-09-15 12:40:00,197.95,198.0,197.69,197.74,4750.0,186.5921,186.6393,186.3471,186.3942,4750.0
2017-09-15 12:45:00,197.7,197.77,197.49,197.64,9929.0,186.3565,186.4225,186.1585,186.2999,9929.0
2017-09-15 12:50:00,197.65,197.78,197.5,197.74,2500.0,186.3094,186.4319,186.168,186.3942,2500.0
2017-09-15 12:55:00,197.7,197.74,197.67,197.74,603.0,186.3565,186.3942,186.3282,186.3942,603.0
2017-09-15 13:00:00,197.77,197.85,197.74,197.77,1400.0,186.4225,186.4979,186.3942,186.4225,1400.0
2017-09-15 13:05:00,197.72,197.72,197.57,197.58,2100.0,186.3753,186.3753,186.2339,186.2434,2100.0
2017-09-15 13:10:00,197.66,197.66,197.48,197.57,2110.0,186.3188,186.3188,186.1491,186.2339,2110.0
2017-09-15 13:15:00,197.47,197.72,197.47,197.72,2425.0,186.1397,186.3753,186.1397,186.3753,2425.0
2017-09-15 13:20:00,197.6,197.74,197.58,197.58,900.0,186.2622,186.3942,186.2434,186.2434,900.0
2017-09-15 13:25:00,197.71,197.73,197.64,197.7,1550.0,186.3659,186.3848,186.2999,186.3565,1550.0
2017-09-15 13:30:00,197.74,197.95,197.69,197.92,4607.0,186.3942,186.5921,186.3471,186.5639,4607.0
2017-09-15 13:35:00,197.88,197.98,197.88,197.91,5100.0,186.5262,186.6204,186.5262,186.5544,5100.0
2017-09-15 13:40:00,197.88,198.04,197.86,197.86,5300.0,186.5262,186.677,186.5073,186.5073,5300.0
2017-09-15 13:45:00,198.05,198.07,197.95,197.95,400.0,186.6864,186.7053,186.5921,186.5921,400.0
2017-09-15 13:50:00,198.04,198.22,198.04,198.22,4038.0,186.677,186.8466,186.677,186.8466,4038.0
2017-09-15 13:55:00,198.19,198.44,198.01,198.08,3829.0,186.8184,187.054,186.6487,186.7147,3829.0
2017-09-15 14:00:00,198.06,198.15,197.98,198.15,6890.0,186.6958,186.7807,186.6204,186.7807,6890.0
2017-09-15 14:05:00,198.16,198.38,198.09,198.38,3315.0,186.7901,186.9975,186.7241,186.9975,3315.0
2017-09-15 14:10:00,198.33,198.33,198.01,198.03,2503.0,186.9503,186.9503,186.6487,186.6676,2503.0
2017-09-15 14:15:00,198.11,198.18,197.98,198.16,9620.0,186.743,186.8089,186.6204,186.7901,9620.0
2017-09-15 14:20:00,198.2,198.2,198.01,198.01,2400.0,186.8278,186.8278,186.6487,186.6487,2400.0
2017-09-15 14:25:00,198.02,198.19,197.97,197.97,12284.0,186.6581,186.8184,186.611,186.611,12284.0
2017-09-15 14:30:00,197.93,198.18,197.87,198.18,17952.0,186.5733,186.8089,186.5167,186.8089,17952.0
2017-09-15 14:35:00,198.12,198.36,198.05,198.28,7568.0,186.7524,186.9786,186.6864,186.9032,7568.0
2017-09-15 14:40:00,198.3,198.53,198.24,198.49,7800.0,186.9221,187.1389,186.8655,187.1012,7800.0
2017-09-15 14:45:00,198.51,198.62,198.34,198.57,8325.0,187.12,187.2237,186.9598,187.1766,8325.0
2017-09-15 14:50:00,198.49,198.67,198.47,198.62,7896.0,187.1012,187.2708,187.0823,187.2237,7896.0
2017-09-15 14:55:00,198.65,198.8,198.5,198.62,5600.0,187.252,187.3934,187.1106,187.2237,5600.0
2017-09-15 15:00:00,198.64,198.68,198.37,198.51,4010.0,187.2426,187.2803,186.988,187.12,4010.0
2017-09-15 15:05:00,198.53,198.8,198.53,198.64,4332.0,187.1389,187.3934,187.1389,187.2426,4332.0
2017-09-15 15:10:00,198.63,198.74,198.51,198.74,4068.0,187.2331,187.3368,187.12,187.3368,4068.0
2017-09-15 15:15:00,198.75,198.95,198.75,198.89,7460.0,187.3462,187.5348,187.3462,187.4782,7460.0
2017-09-15 15:20:00,198.88,198.95,198.78,198.89,5765.0,187.4688,187.5348,187.3745,187.4782,5765.0
2017-09-15 15:25:00,198.96,198.96,198.79,198.79,7361.0,187.5442,187.5442,187.3839,187.3839,7361.0
2017-09-15 15:30:00,198.86,198.94,198.76,198.92,8000.0,187.4499,187.5253,187.3557,187.5065,8000.0
2017-09-15 15:35:00,198.92,199.03,198.92,199.03,6721.0,187.5065,187.6102,187.5065,187.6102,6721.0
2017-09-15 15:40:00,198.99,199.03,198.77,198.89,18995.0,187.5725,187.6102,187.3651,187.4782,18995.0
2017-09-15 15:45:00,198.8,199.05,198.79,199.02,13821.0,187.3934,187.629,187.3839,187.6007,13821.0
2017-09-15 15:50:00,199.03,199.12,198.85,199.07,16345.0,187.6102,187.695,187.4405,187.6479,16345.0
2017-09-15 15:55:00,199.06,199.25,198.93,199.2,55072.0,187.6385,187.8176,187.5159,187.7704,55072.0
2017-09-18 09:30:00,199.9,201.1,199.5,200.82,8232.0,188.4303,189.5614,188.0532,189.2975,8232.0
2017-09-18 09:35:00,201.38,201.71,200.62,201.35,44164.0,189.8253,190.1364,189.1089,189.7971,44164.0
2017-09-18 09:40:00,201.33,202.35,200.77,202.11,13227.0,189.7782,190.7397,189.2503,190.5135,13227.0
2017-09-18 09:45:00,202.26,202.45,201.65,202.13,10514.0,190.6548,190.8339,190.0798,190.5323,10514.0
2017-09-18 09:50:00,202.13,202.13,201.33,202.0,8901.0,190.5323,190.5323,189.7782,190.4098,8901.0
2017-09-18 09:55:00,201.96,201.96,201.06,201.74,21308.0,190.3721,190.3721,189.5237,190.1647,21308.0
2017-09-18 10:00:00,201.74,202.2,201.58,202.19,13431.0,190.1647,190.5983,190.0139,190.5889,13431.0
2017-09-18 10:05:00,202.1,202.67,202.1,202.5,5569.0,190.504,191.0413,190.504,190.8811,5569.0
2017-09-18 10:10:00,202.4,203.18,202.37,202.95,11540.0,190.7868,191.5221,190.7585,191.3053,11540.0
2017-09-18 10:15:00,202.94,203.74,202.94,203.55,18790.0,191.2958,192.0499,191.2958,191.8708,18790.0
2017-09-18 10:20:00,203.64,203.74,203.24,203.63,9185.0,191.9557,192.0499,191.5786,191.9462,9185.0
2017-09-18 10:25:00,203.67,204.18,203.46,204.18,15130.0,191.9839,192.4647,191.786,192.4647,15130.0
2017-09-18 10:30:00,204.19,204.4,204.11,204.28,21366.0,192.4741,192.6721,192.3987,192.5589,21366.0
2017-09-18 10:35:00,204.26,204.26,204.0,204.05,7436.0,192.5401,192.5401,192.295,192.3421,7436.0
2017-09-18 10:40:00,204.01,204.66,203.99,204.44,17540.0,192.3044,192.9171,192.2856,192.7098,17540.0
2017-09-18 10:45:00,204.42,204.95,204.42,204.73,8146.0,192.6909,193.1905,192.6909,192.9831,8146.0
2017-09-18 10:50:00,204.86,205.16,204.75,205.04,8324.0,193.1057,193.3885,193.002,193.2753,8324.0
2017-09-18 10:55:00,205.02,205.06,204.55,204.55,10977.0,193.2565,193.2942,192.8135,192.8135,10977.0
2017-09-18 11:00:00,204.58,205.0,204.5,204.93,5487.0,192.8417,193.2376,192.7663,193.1716,5487.0
2017-09-18 11:05:00,204.81,204.81,204.51,204.51,1800.0,193.0585,193.0585,192.7757,192.7757,1800.0
2017-09-18 11:10:00,204.66,204.75,204.44,204.44,6721.0,192.9171,193.002,192.7098,192.7098,6721.0
2017-09-18 11:15:00,204.37,204.61,204.12,204.13,17562.0,192.6438,192.87,192.4081,192.4175,17562.0
2017-09-18 11:20:00,204.23,204.38,204.12,204.35,2130.0,192.5118,192.6532,192.4081,192.6249,2130.0
2017-09-18 11:25:00,204.4,204.68,204.24,204.26,8780.0,192.6721,192.936,192.5212,192.5401,8780.0
2017-09-18 11:30:00,204.21,204.47,203.77,203.77,1900.0,192.493,192.738,192.0782,192.0782,1900.0
2017-09-18 11:35:00,203.74,203.88,203.58,203.78,5450.0,192.0499,192.1819,191.8991,192.0876,5450.0
2017-09-18 11:40:00,203.77,204.1,203.68,203.74,3803.0,192.0782,192.3893,191.9934,192.0499,3803.0
2017-09-18 11:45:00,203.81,203.96,203.65,203.72,4393.0,192.1159,192.2573,191.9651,192.0311,4393.0
2017-09-18 11:50:00,203.59,203.66,203.0,203.01,8722.0,191.9085,191.9745,191.3524,191.3618,8722.0
2017-09-18 11:55:00,203.02,203.32,203.0,203.31,5127.0,191.3712,191.654,191.3524,191.6446,5127.0
2017-09-18 12:00:00,203.17,203.4,203.15,203.33,1300.0,191.5126,191.7294,191.4938,191.6635,1300.0
2017-09-18 12:05:00,203.34,203.5,203.21,203.48,1400.0,191.6729,191.8237,191.5503,191.8048,1400.0
2017-09-18 12:10:00,203.48,203.56,203.47,203.49,615.0,191.8048,191.8803,191.7954,191.8143,615.0
2017-09-18 12:15:00,203.45,203.6,203.26,203.35,8665.0,191.7766,191.918,191.5975,191.6823,8665.0
2017-09-18 12:20:00,203.39,203.44,203.01,203.26,2050.0,191.72,191.7671,191.3618,191.5975,2050.0
2017-09-18 12:25:00,203.1,203.1,202.7,202.7,2926.0,191.4466,191.4466,191.0696,191.0696,2926.0
2017-09-18 12:30:00,202.79,203.04,202.79,203.01,2262.0,191.1544,191.3901,191.1544,191.3618,2262.0
2017-09-18 12:35:00,203.02,203.05,202.99,203.0,1600.0,191.3712,191.3995,191.343,191.3524,1600.0
2017-09-18 12:40:00,202.99,203.08,202.96,203.02,2217.0,191.343,191.4278,191.3147,191.3712,2217.0
2017-09-18 12:45:00,202.96,203.02,202.9,202.98,3602.0,191.3147,191.3712,191.2581,191.3335,3602.0
2017-09-18 12:50:00,202.97,203.09,202.96,202.96,3753.0,191.3241,191.4372,191.3147,191.3147,3753.0
2017-09-18 12:55:00,203.02,203.4,202.96,203.28,8408.0,191.3712,191.7294,191.3147,191.6163,8408.0
2017-09-18 13:00:00,203.4,203.42,203.35,203.35,1490.0,191.7294,191.7483,191.6823,191.6823,1490.0
2017-09-18 13:05:00,203.36,203.48,203.31,203.31,2660.0,191.6917,191.8048,191.6446,191.6446,2660.0
2017-09-18 13:10:00,203.36,203.4,203.22,203.24,1180.0,191.6917,191.7294,191.5598,191.5786,1180.0
2017-09-18 13:15:00,203.29,203.5,203.29,203.5,2633.0,191.6257,191.8237,191.6257,191.8237,2633.0
2017-09-18 13:20:00,203.44,203.5,203.35,203.36,3016.0,191.7671,191.8237,191.6823,191.6917,3016.0
2017-09-18 13:25:00,203.42,203.54,203.39,203.39,800.0,191.7483,191.8614,191.72,191.72,800.0
2017-09-18 13:30:00,203.48,203.48,203.36,203.36,700.0,191.8048,191.8048,191.6917,191.6917,700.0
2017-09-18 13:35:00,203.31,203.42,203.28,203.29,1050.0,191.6446,191.7483,191.6163,191.6257,1050.0
2017-09-18 13:40:00,203.37,203.38,203.12,203.21,4972.0,191.7012,191.7106,191.4655,191.5503,4972.0
2017-09-18 13:45:00,203.16,203.16,202.84,202.84,3200.0,191.5032,191.5032,191.2016,191.2016,3200.0
2017-09-18 13:50:00,202.99,203.0,202.8,202.8,5001.0,191.343,191.3524,191.1639,191.1639,5001.0
2017-09-18 13:55:00,202.84,202.84,202.64,202.71,3306.0,191.2016,191.2016,191.013,191.079,3306.0
2017-09-18 14:00:00,202.72,202.82,202.69,202.7,6976.0,191.0885,191.1827,191.0602,191.0696,6976.0
2017-09-18 14:05:00,202.78,202.81,202.72,202.72,3073.0,191.145,191.1733,191.0885,191.0885,3073.0
2017-09-18 14:10:00,202.7,202.7,202.44,202.44,7677.0,191.0696,191.0696,190.8245,190.8245,7677.0
2017-09-18 14:15:00,202.34,202.35,201.96,202.0,4300.0,190.7303,190.7397,190.3721,190.4098,4300.0
2017-09-18 14:20:00,202.0,202.0,201.69,201.84,1473.0,190.4098,190.4098,190.1175,190.2589,1473.0
2017-09-18 14:25:00,201.79,201.94,201.67,201.86,8414.0,190.2118,190.3532,190.0987,190.2778,8414.0
2017-09-18 14:30:00,201.86,201.99,201.77,201.92,5600.0,190.2778,190.4003,190.193,190.3344,5600.0
2017-09-18 14:35:00,201.99,202.1,201.52,202.09,15089.0,190.4003,190.504,189.9573,190.4946,15089.0
2017-09-18 14:40:00,202.09,202.29,202.09,202.29,1600.0,190.4946,190.6831,190.4946,190.6831,1600.0
2017-09-18 14:45:00,202.23,202.46,202.22,202.43,2400.0,190.6266,190.8434,190.6171,190.8151,2400.0
2017-09-18 14:50:00,202.39,202.62,202.39,202.59,2200.0,190.7774,190.9942,190.7774,190.9659,2200.0
2017-09-18 14:55:00,202.6,202.61,202.35,202.51,3068.0,190.9753,190.9848,190.7397,190.8905,3068.0
2017-09-18 15:00:00,202.35,202.41,202.27,202.27,2630.0,190.7397,190.7962,190.6643,190.6643,2630.0
2017-09-18 15:05:00,202.32,202.41,202.01,202.01,6578.0,190.7114,190.7962,190.4192,190.4192,6578.0
2017-09-18 15:10:00,202.1,202.1,201.93,202.02,4100.0,190.504,190.504,190.3438,190.4286,4100.0
2017-09-18 15:15:00,202.04,202.09,201.85,201.85,7829.0,190.4475,190.4946,190.2684,190.2684,7829.0
2017-09-18 15:20:00,201.91,202.05,201.8,201.93,4511.0,190.3249,190.4569,190.2212,190.3438,4511.0
2017-09-18 15:25:00,201.8,201.96,201.8,201.88,2700.0,190.2212,190.3721,190.2212,190.2966,2700.0
2017-09-18 15:30:00,201.89,201.89,201.48,201.57,20294.0,190.3061,190.3061,189.9196,190.0044,20294.0
2017-09-18 15:35:00,201.61,202.07,201.61,201.97,14459.0,190.0421,190.4757,190.0421,190.3815,14459.0
2017-09-18 15:40:00,201.95,202.02,201.7,201.72,5414.0,190.3626,190.4286,190.127,190.1458,5414.0
2017-09-18 15:45:00,201.68,202.27,201.64,202.27,46590.0,190.1081,190.6643,190.0704,190.6643,46590.0
2017-09-18 15:50:00,202.2,202.64,202.2,202.61,15795.0,190.5983,191.013,190.5983,190.9848,15795.0
2017-09-18 15:55:00,202.58,202.62,202.39,202.4,49776.0,190.9565,190.9942,190.7774,190.7868,49776.0
2017-09-19 09:30:00,202.88,203.56,202.24,202.25,13648.0,191.2393,191.8803,190.636,190.6454,13648.0
2017-09-19 09:35:00,202.24,202.62,201.64,201.64,4970.0,190.636,190.9942,190.0704,190.0704,4970.0
2017-09-19 09:40:00,201.57,201.6,200.63,200.96,9705.0,190.0044,190.0327,189.1184,189.4294,9705.0
2017-09-19 09:45:00,200.65,200.88,200.17,200.19,7749.0,189.1372,189.354,188.6848,188.7036,7749.0
2017-09-19 09:50:00,200.27,200.68,200.03,200.54,8600.0,188.779,189.1655,188.5528,189.0335,8600.0
2017-09-19 09:55:00,200.5,200.54,199.66,200.34,16347.0,188.9958,189.0335,188.204,188.845,16347.0
2017-09-19 10:00:00,200.27,200.39,199.78,200.05,9635.0,188.779,188.8921,188.3171,188.5716,9635.0
2017-09-19 10:05:00,200.01,200.11,199.61,199.64,14379.0,188.5339,188.6282,188.1569,188.1852,14379.0
2017-09-19 10:10:00,199.66,200.02,199.57,199.92,15790.0,188.204,188.5434,188.1192,188.4491,15790.0
2017-09-19 10:15:00,200.11,200.33,199.88,199.88,33017.0,188.6282,188.8356,188.4114,188.4114,33017.0
2017-09-19 10:20:00,199.77,200.33,199.77,200.09,14150.0,188.3077,188.8356,188.3077,188.6094,14150.0
2017-09-19 10:25:00,200.18,200.21,199.83,199.83,4459.0,188.6942,188.7225,188.3643,188.3643,4459.0
2017-09-19 10:30:00,199.95,200.19,199.95,200.19,4589.0,188.4774,188.7036,188.4774,188.7036,4589.0
2017-09-19 10:35:00,200.12,200.28,199.86,199.94,9438.0,188.6376,188.7885,188.3926,188.468,9438.0
2017-09-19 10:40:00,199.98,200.12,199.87,199.97,4292.0,188.5057,188.6376,188.402,188.4962,4292.0
2017-09-19 10:45:00,199.95,199.99,199.39,199.45,7074.0,188.4774,188.5151,187.9495,188.0061,7074.0
2017-09-19 10:50:00,199.38,199.38,199.06,199.06,4609.0,187.9401,187.9401,187.6385,187.6385,4609.0
2017-09-19 10:55:00,199.07,199.07,198.34,198.38,6048.0,187.6479,187.6479,186.9598,186.9975,6048.0
2017-09-19 11:00:00,198.42,198.42,197.46,197.5,7605.0,187.0352,187.0352,186.1303,186.168,7605.0
2017-09-19 11:05:00,197.63,197.86,197.23,197.31,16203.0,186.2905,186.5073,185.9135,185.9889,16203.0
2017-09-19 11:10:00,197.38,197.68,197.32,197.64,6248.0,186.0548,186.3376,185.9983,186.2999,6248.0
2017-09-19 11:15:00,197.63,198.65,197.6,198.5,13117.0,186.2905,187.252,186.2622,187.1106,13117.0
2017-09-19 11:20:00,198.55,198.72,198.18,198.39,24843.0,187.1577,187.318,186.8089,187.0069,24843.0
2017-09-19 11:25:00,198.36,198.57,198.27,198.43,3611.0,186.9786,187.1766,186.8938,187.0446,3611.0
2017-09-19 11:30:00,198.31,198.43,198.16,198.16,4072.0,186.9315,187.0446,186.7901,186.7901,4072.0
2017-09-19 11:35:00,198.24,198.38,197.96,197.96,9601.0,186.8655,186.9975,186.6016,186.6016,9601.0
2017-09-19 11:40:00,197.97,198.1,197.91,197.96,9235.0,186.611,186.7335,186.5544,186.6016,9235.0
2017-09-19 11:45:00,197.96,198.78,197.95,198.59,14781.0,186.6016,187.3745,186.5921,187.1954,14781.0
2017-09-19 11:50:00,198.61,198.86,198.56,198.77,4475.0,187.2143,187.4499,187.1671,187.3651,4475.0
2017-09-19 11:55:00,198.62,199.06,198.62,198.93,9820.0,187.2237,187.6385,187.2237,187.5159,9820.0
2017-09-19 12:00:00,198.92,199.07,198.66,198.66,2912.0,187.5065,187.6479,187.2614,187.2614,2912.0
2017-09-19 12:05:00,198.66,198.91,198.57,198.57,15295.0,187.2614,187.4971,187.1766,187.1766,15295.0
2017-09-19 12:10:00,198.81,198.82,198.13,198.27,2920.0,187.4028,187.4122,186.7618,186.8938,2920.0
2017-09-19 12:15:00,198.13,198.2,198.04,198.05,2400.0,186.7618,186.8278,186.677,186.6864,2400.0
2017-09-19 12:20:00,198.06,198.26,198.04,198.24,5500.0,186.6958,186.8844,186.677,186.8655,5500.0
2017-09-19 12:25:00,198.11,198.2,197.95,198.06,8225.0,186.743,186.8278,186.5921,186.6958,8225.0
2017-09-19 12:30:00,198.0,198.1,197.71,197.87,6910.0,186.6393,186.7335,186.3659,186.5167,6910.0
2017-09-19 12:35:00,198.0,198.29,197.97,198.24,2100.0,186.6393,186.9126,186.611,186.8655,2100.0
2017-09-19 12:40:00,198.24,198.44,198.11,198.4,9280.0,186.8655,187.054,186.743,187.0163,9280.0
2017-09-19 12:45:00,198.34,198.42,198.01,198.07,10621.0,186.9598,187.0352,186.6487,186.7053,10621.0
2017-09-19 12:50:00,198.19,198.44,198.11,198.22,6632.0,186.8184,187.054,186.743,186.8466,6632.0
2017-09-19 12:55:00,198.35,198.45,198.33,198.45,1837.0,186.9692,187.0635,186.9503,187.0635,1837.0
2017-09-19 13:00:00,198.42,198.81,198.39,198.67,17780.0,187.0352,187.4028,187.0069,187.2708,17780.0
2017-09-19 13:05:00,198.63,198.75,198.57,198.63,8100.0,187.2331,187.3462,187.1766,187.2331,8100.0
2017-09-19 13:10:00,198.61,198.96,198.6,198.89,11932.0,187.2143,187.5442,187.2048,187.4782,11932.0
2017-09-19 13:15:00,198.75,198.81,198.7,198.79,2342.0,187.3462,187.4028,187.2991,187.3839,2342.0
2017-09-19 13:20:00,198.78,198.78,198.48,198.66,5751.0,187.3745,187.3745,187.0917,187.2614,5751.0
2017-09-19 13:25:00,198.66,198.66,198.31,198.45,2650.0,187.2614,187.2614,186.9315,187.0635,2650.0
2017-09-19 13:30:00,198.39,198.76,198.39,198.56,7148.0,187.0069,187.3557,187.0069,187.1671,7148.0
2017-09-19 13:35:00,198.62,198.7,197.92,198.08,5471.0,187.2237,187.2991,186.5639,186.7147,5471.0
2017-09-19 13:40:00,198.12,198.16,197.95,198.14,9118.0,186.7524,186.7901,186.5921,186.7712,9118.0
2017-09-19 13:45:00,198.21,198.21,198.01,198.03,10991.0,186.8372,186.8372,186.6487,186.6676,10991.0
2017-09-19 13:50:00,198.14,198.18,197.93,198.02,3807.0,186.7712,186.8089,186.5733,186.6581,3807.0
2017-09-19 13:55:00,197.96,198.04,197.86,197.97,11704.0,186.6016,186.677,186.5073,186.611,11704.0
2017-09-19 14:00:00,197.97,198.18,197.95,198.16,6360.0,186.611,186.8089,186.5921,186.7901,6360.0
2017-09-19 14:05:00,198.22,198.33,198.2,198.23,4632.0,186.8466,186.9503,186.8278,186.8561,4632.0
2017-09-19 14:10:00,198.23,198.37,198.06,198.36,10237.0,186.8561,186.988,186.6958,186.9786,10237.0
2017-09-19 14:15:00,198.31,198.41,198.25,198.39,7272.0,186.9315,187.0257,186.8749,187.0069,7272.0
2017-09-19 14:20:00,198.3,198.3,198.12,198.21,2500.0,186.9221,186.9221,186.7524,186.8372,2500.0
2017-09-19 14:25:00,198.29,198.35,198.1,198.13,3704.0,186.9126,186.9692,186.7335,186.7618,3704.0
2017-09-19 14:30:00,198.23,198.58,198.23,198.58,8574.0,186.8561,187.186,186.8561,187.186,8574.0
2017-09-19 14:35:00,198.58,198.8,198.51,198.77,7729.0,187.186,187.3934,187.12,187.3651,7729.0
2017-09-19 14:40:00,198.82,198.95,198.77,198.77,8585.0,187.4122,187.5348,187.3651,187.3651,8585.0
2017-09-19 14:45:00,198.76,198.82,198.41,198.49,3800.0,187.3557,187.4122,187.0257,187.1012,3800.0
2017-09-19 14:50:00,198.53,198.67,198.43,198.67,5100.0,187.1389,187.2708,187.0446,187.2708,5100.0
2017-09-19 14:55:00,198.67,199.0,198.62,198.95,5450.0,187.2708,187.5819,187.2237,187.5348,5450.0
2017-09-19 15:00:00,198.91,198.93,198.61,198.71,5195.0,187.4971,187.5159,187.2143,187.3085,5195.0
2017-09-19 15:05:00,198.75,199.02,198.75,199.0,5274.0,187.3462,187.6007,187.3462,187.5819,5274.0
2017-09-19 15:10:00,199.06,199.34,199.05,199.34,4900.0,187.6385,187.9024,187.629,187.9024,4900.0
2017-09-19 15:15:00,199.42,199.43,198.74,198.75,8198.0,187.9778,187.9872,187.3368,187.3462,8198.0
2017-09-19 15:20:00,198.85,198.93,198.67,198.87,9300.0,187.4405,187.5159,187.2708,187.4594,9300.0
2017-09-19 15:25:00,198.92,199.41,198.88,199.4,8826.0,187.5065,187.9684,187.4688,187.9589,8826.0
2017-09-19 15:30:00,199.37,199.64,199.07,199.18,13707.0,187.9307,188.1852,187.6479,187.7516,13707.0
2017-09-19 15:35:00,199.09,199.23,198.93,199.23,7550.0,187.6667,187.7987,187.5159,187.7987,7550.0
2017-09-19 15:40:00,199.19,199.22,199.07,199.11,15061.0,187.761,187.7893,187.6479,187.6856,15061.0
2017-09-19 15:45:00,199.11,199.14,198.79,198.95,23707.0,187.6856,187.7139,187.3839,187.5348,23707.0
2017-09-19 15:50:00,198.97,199.1,198.92,198.99,24125.0,187.5536,187.6762,187.5065,187.5725,24125.0
2017-09-19 15:55:00,199.01,199.26,198.98,199.15,53648.0,187.5913,187.827,187.563,187.7233,53648.0
2017-09-20 09:30:00,200.04,200.64,198.3,200.25,8140.0,188.5622,189.1278,186.9221,188.7602,8140.0
2017-09-20 09:35:00,200.0,201.18,199.47,201.05,12675.0,188.5245,189.6368,188.0249,189.5143,12675.0
2017-09-20 09:40:00,201.28,201.67,200.61,201.67,8024.0,189.7311,190.0987,189.0995,190.0987,8024.0
2017-09-20 09:45:00,201.54,201.64,201.19,201.23,4541.0,189.9762,190.0704,189.6462,189.6839,4541.0
2017-09-20 09:50:00,201.44,201.6,201.12,201.28,1100.0,189.8819,190.0327,189.5803,189.7311,1100.0
2017-09-20 09:55:00,201.43,201.44,200.59,201.3,8000.0,189.8725,189.8819,189.0807,189.7499,8000.0
2017-09-20 10:00:00,201.36,201.48,200.77,201.21,7005.0,189.8065,189.9196,189.2503,189.6651,7005.0
2017-09-20 10:05:00,201.2,201.66,201.2,201.57,5759.0,189.6557,190.0893,189.6557,190.0044,5759.0
2017-09-20 10:10:00,201.51,201.53,201.2,201.39,1790.0,189.9479,189.9667,189.6557,189.8348,1790.0
2017-09-20 10:15:00,201.4,201.52,201.28,201.43,3675.0,189.8442,189.9573,189.7311,189.8725,3675.0
2017-09-20 10:20:00,201.5,201.6,201.24,201.29,8492.0,189.9385,190.0327,189.6934,189.7405,8492.0
2017-09-20 10:25:00,201.43,201.43,201.28,201.28,600.0,189.8725,189.8725,189.7311,189.7311,600.0
2017-09-20 10:30:00,201.54,201.77,201.53,201.77,3500.0,189.9762,190.193,189.9667,190.193,3500.0
2017-09-20 10:35:00,201.69,201.73,201.45,201.45,4871.0,190.1175,190.1553,189.8913,189.8913,4871.0
2017-09-20 10:40:00,201.47,201.65,201.35,201.55,3749.0,189.9102,190.0798,189.7971,189.9856,3749.0
2017-09-20 10:45:00,201.57,202.03,201.57,201.82,4812.0,190.0044,190.438,190.0044,190.2401,4812.0
2017-09-20 10:50:00,201.95,202.08,201.84,201.84,3000.0,190.3626,190.4852,190.2589,190.2589,3000.0
2017-09-20 10:55:00,201.74,201.75,201.4,201.48,2050.0,190.1647,190.1741,189.8442,189.9196,2050.0
2017-09-20 11:00:00,201.6,201.64,201.3,201.45,3025.0,190.0327,190.0704,189.7499,189.8913,3025.0
2017-09-20 11:05:00,201.23,201.34,201.02,201.27,3300.0,189.6839,189.7876,189.486,189.7216,3300.0
2017-09-20 11:10:00,201.13,201.45,201.03,201.03,1400.0,189.5897,189.8913,189.4954,189.4954,1400.0
2017-09-20 11:15:00,201.16,201.9,201.16,201.9,3911.0,189.618,190.3155,189.618,190.3155,3911.0
2017-09-20 11:20:00,201.73,201.97,201.73,201.9,1199.0,190.1553,190.3815,190.1553,190.3155,1199.0
2017-09-20 11:25:00,201.82,201.87,201.67,201.79,3127.0,190.2401,190.2872,190.0987,190.2118,3127.0
2017-09-20 11:30:00,201.73,201.91,201.72,201.91,2087.0,190.1553,190.3249,190.1458,190.3249,2087.0
2017-09-20 11:35:00,201.98,201.98,201.81,201.81,2804.0,190.3909,190.3909,190.2307,190.2307,2804.0
2017-09-20 11:40:00,201.79,201.85,201.68,201.7,1500.0,190.2118,190.2684,190.1081,190.127,1500.0
2017-09-20 11:45:00,201.69,201.69,201.41,201.52,4440.0,190.1175,190.1175,189.8536,189.9573,4440.0
2017-09-20 11:50:00,201.51,201.53,201.4,201.4,900.0,189.9479,189.9667,189.8442,189.8442,900.0
2017-09-20 11:55:00,201.48,202.0,201.38,201.84,4270.0,189.9196,190.4098,189.8253,190.2589,4270.0
2017-09-20 12:00:00,201.89,202.35,201.84,202.31,6673.0,190.3061,190.7397,190.2589,190.702,6673.0
2017-09-20 12:05:00,202.36,202.66,202.11,202.23,6457.0,190.7491,191.0319,190.5135,190.6266,6457.0
2017-09-20 12:10:00,202.35,202.41,202.11,202.11,3400.0,190.7397,190.7962,190.5135,190.5135,3400.0
2017-09-20 12:15:00,202.21,202.22,202.07,202.08,1402.0,190.6077,190.6171,190.4757,190.4852,1402.0
2017-09-20 12:20:00,202.27,202.32,202.16,202.26,2733.0,190.6643,190.7114,190.5606,190.6548,2733.0
2017-09-20 12:25:00,202.22,202.23,202.2,202.22,700.0,190.6171,190.6266,190.5983,190.6171,700.0
2017-09-20 12:30:00,202.17,202.17,201.98,201.98,2401.0,190.57,190.57,190.3909,190.3909,2401.0
2017-09-20 12:35:00,201.98,201.98,201.92,201.96,800.0,190.3909,190.3909,190.3344,190.3721,800.0
2017-09-20 12:40:00,202.2,202.3,201.69,201.78,6169.0,190.5983,190.6925,190.1175,190.2024,6169.0
2017-09-20 12:45:00,202.1,202.15,201.96,202.08,3700.0,190.504,190.5512,190.3721,190.4852,3700.0
2017-09-20 12:50:00,202.12,202.23,202.05,202.09,2200.0,190.5229,190.6266,190.4569,190.4946,2200.0
2017-09-20 12:55:00,202.07,202.2,201.98,202.02,3337.0,190.4757,190.5983,190.3909,190.4286,3337.0
2017-09-20 13:00:00,202.21,202.53,202.16,202.43,1600.0,190.6077,190.9094,190.5606,190.8151,1600.0
2017-09-20 13:05:00,202.56,202.56,202.23,202.3,3851.0,190.9376,190.9376,190.6266,190.6925,3851.0
2017-09-20 13:10:00,202.31,202.34,202.03,202.33,5258.0,190.702,190.7303,190.438,190.7208,5258.0
2017-09-20 13:15:00,202.4,202.43,202.19,202.37,2781.0,190.7868,190.8151,190.5889,190.7585,2781.0
2017-09-20 13:20:00,202.4,202.61,202.13,202.53,5622.0,190.7868,190.9848,190.5323,190.9094,5622.0
2017-09-20 13:25:00,202.56,202.84,202.5,202.84,6272.0,190.9376,191.2016,190.8811,191.2016,6272.0
2017-09-20 13:30:00,202.84,203.33,202.84,203.04,8663.0,191.2016,191.6635,191.2016,191.3901,8663.0
2017-09-20 13:35:00,203.03,203.7,202.98,203.32,9059.0,191.3807,192.0122,191.3335,191.654,9059.0
2017-09-20 13:40:00,203.18,203.23,202.99,203.0,5170.0,191.5221,191.5692,191.343,191.3524,5170.0
2017-09-20 13:45:00,202.98,203.1,202.77,203.1,3340.0,191.3335,191.4466,191.1356,191.4466,3340.0
2017-09-20 13:50:00,203.03,203.23,203.0,203.03,4699.0,191.3807,191.5692,191.3524,191.3807,4699.0
2017-09-20 13:55:00,203.01,203.17,202.99,203.02,2103.0,191.3618,191.5126,191.343,191.3712,2103.0
2017-09-20 14:00:00,203.03,203.06,202.46,203.01,3489.0,191.3807,191.4089,190.8434,191.3618,3489.0
2017-09-20 14:05:00,202.88,203.01,202.47,202.47,3373.0,191.2393,191.3618,190.8528,190.8528,3373.0
2017-09-20 14:10:00,202.49,202.49,201.98,202.31,7626.0,190.8716,190.8716,190.3909,190.702,7626.0
2017-09-20 14:15:00,202.14,202.25,201.91,201.91,3327.0,190.5417,190.6454,190.3249,190.3249,3327.0
2017-09-20 14:20:00,201.91,202.13,201.45,201.45,16822.0,190.3249,190.5323,189.8913,189.8913,16822.0
2017-09-20 14:25:00,201.75,202.06,201.42,201.8,6078.0,190.1741,190.4663,189.863,190.2212,6078.0
2017-09-20 14:30:00,201.91,202.04,201.6,201.6,3460.0,190.3249,190.4475,190.0327,190.0327,3460.0
2017-09-20 14:35:00,201.8,201.84,201.45,201.74,4952.0,190.2212,190.2589,189.8913,190.1647,4952.0
2017-09-20 14:40:00,201.91,202.72,201.86,202.39,2950.0,190.3249,191.0885,190.2778,190.7774,2950.0
2017-09-20 14:45:00,202.66,202.67,202.38,202.58,6341.0,191.0319,191.0413,190.768,190.9565,6341.0
2017-09-20 14:50:00,202.61,202.61,202.22,202.22,2980.0,190.9848,190.9848,190.6171,190.6171,2980.0
2017-09-20 14:55:00,202.03,202.36,201.88,202.01,7080.0,190.438,190.7491,190.2966,190.4192,7080.0
2017-09-20 15:00:00,202.07,202.15,201.97,202.04,2914.0,190.4757,190.5512,190.3815,190.4475,2914.0
2017-09-20 15:05:00,202.11,202.18,201.96,202.13,3100.0,190.5135,190.5794,190.3721,190.5323,3100.0
2017-09-20 15:10:00,202.14,202.15,201.97,201.97,7300.0,190.5417,190.5512,190.3815,190.3815,7300.0
2017-09-20 15:15:00,201.94,202.15,201.73,202.15,5826.0,190.3532,190.5512,190.1553,190.5512,5826.0
2017-09-20 15:20:00,202.15,202.34,202.09,202.25,5207.0,190.5512,190.7303,190.4946,190.6454,5207.0
2017-09-20 15:25:00,202.31,202.31,201.78,202.07,14900.0,190.702,190.702,190.2024,190.4757,14900.0
2017-09-20 15:30:00,202.13,202.2,201.96,202.08,16666.0,190.5323,190.5983,190.3721,190.4852,16666.0
2017-09-20 15:35:00,202.05,202.1,201.84,201.99,10187.0,190.4569,190.504,190.2589,190.4003,10187.0
2017-09-20 15:40:00,202.02,202.02,201.51,201.65,15830.0,190.4286,190.4286,189.9479,190.0798,15830.0
2017-09-20 15:45:00,201.71,201.91,201.54,201.79,21370.0,190.1364,190.3249,189.9762,190.2118,21370.0
2017-09-20 15:50:00,201.92,202.2,201.84,202.09,25862.0,190.3344,190.5983,190.2589,190.4946,25862.0
2017-09-20 15:55:00,202.06,202.15,201.89,202.15,47337.0,190.4663,190.5512,190.3061,190.5512,47337.0
2017-09-21 09:30:00,203.16,204.08,202.55,203.93,11148.0,191.5032,192.3704,190.9282,192.229,11148.0
2017-09-21 09:35:00,203.5,203.85,202.25,202.64,6458.0,191.8237,192.1536,190.6454,191.013,6458.0
2017-09-21 09:40:00,202.91,202.91,202.0,202.11,7976.0,191.2675,191.2675,190.4098,190.5135,7976.0
2017-09-21 09:45:00,202.0,202.1,201.01,201.25,6291.0,190.4098,190.504,189.4766,189.7028,6291.0
2017-09-21 09:50:00,201.14,201.22,200.27,200.28,7367.0,189.5991,189.6745,188.779,188.7885,7367.0
2017-09-21 09:55:00,200.32,200.54,200.01,200.02,9818.0,188.8262,189.0335,188.5339,188.5434,9818.0
2017-09-21 10:00:00,200.03,200.85,200.03,200.34,9320.0,188.5528,189.3257,188.5528,188.845,9320.0
2017-09-21 10:05:00,200.26,200.26,199.64,199.64,6300.0,188.7696,188.7696,188.1852,188.1852,6300.0
2017-09-21 10:10:00,199.64,200.11,199.47,200.11,6818.0,188.1852,188.6282,188.0249,188.6282,6818.0
2017-09-21 10:15:00,199.99,200.05,199.53,199.53,2762.0,188.5151,188.5716,188.0815,188.0815,2762.0
2017-09-21 10:20:00,199.48,199.66,199.16,199.18,2612.0,188.0344,188.204,187.7327,187.7516,2612.0
2017-09-21 10:25:00,199.09,199.25,198.74,198.74,15146.0,187.6667,187.8176,187.3368,187.3368,15146.0
2017-09-21 10:30:00,199.15,199.15,198.56,198.56,10408.0,187.7233,187.7233,187.1671,187.1671,10408.0
2017-09-21 10:35:00,198.74,198.98,198.56,198.65,7564.0,187.3368,187.563,187.1671,187.252,7564.0
2017-09-21 10:40:00,198.62,198.76,198.31,198.52,5747.0,187.2237,187.3557,186.9315,187.1294,5747.0
2017-09-21 10:45:00,198.58,198.95,198.31,198.92,6485.0,187.186,187.5348,186.9315,187.5065,6485.0
2017-09-21 10:50:00,199.02,199.83,199.0,199.83,6050.0,187.6007,188.3643,187.5819,188.3643,6050.0
2017-09-21 10:55:00,199.74,199.74,199.5,199.55,2100.0,188.2794,188.2794,188.0532,188.1003,2100.0
2017-09-21 11:00:00,199.62,199.62,199.26,199.26,4300.0,188.1663,188.1663,187.827,187.827,4300.0
2017-09-21 11:05:00,199.25,199.34,199.17,199.26,2714.0,187.8176,187.9024,187.7421,187.827,2714.0
2017-09-21 11:10:00,199.25,199.81,199.16,199.57,3695.0,187.8176,188.3454,187.7327,188.1192,3695.0
2017-09-21 11:15:00,199.77,200.27,199.66,200.27,3100.0,188.3077,188.779,188.204,188.779,3100.0
2017-09-21 11:20:00,200.19,200.28,199.61,199.61,5232.0,188.7036,188.7885,188.1569,188.1569,5232.0
2017-09-21 11:25:00,199.66,199.71,199.44,199.56,9499.0,188.204,188.2512,187.9966,188.1098,9499.0
2017-09-21 11:30:00,199.65,199.65,199.26,199.26,3785.0,188.1946,188.1946,187.827,187.827,3785.0
2017-09-21 11:35:00,199.12,199.82,199.12,199.77,5744.0,187.695,188.3548,187.695,188.3077,5744.0
2017-09-21 11:40:00,199.75,200.0,199.7,199.89,5896.0,188.2889,188.5245,188.2417,188.4208,5896.0
2017-09-21 11:45:00,199.88,200.4,199.88,200.23,3900.0,188.4114,188.9016,188.4114,188.7413,3900.0
2017-09-21 11:50:00,200.04,200.22,200.04,200.11,2018.0,188.5622,188.7319,188.5622,188.6282,2018.0
2017-09-21 11:55:00,200.23,200.29,200.23,200.29,200.0,188.7413,188.7979,188.7413,188.7979,200.0
2017-09-21 12:00:00,200.14,200.45,200.14,200.45,2930.0,188.6565,188.9487,188.6565,188.9487,2930.0
2017-09-21 12:05:00,200.46,200.8,200.46,200.8,822.0,188.9581,189.2786,188.9581,189.2786,822.0
2017-09-21 12:10:00,200.83,200.96,200.67,200.67,3923.0,189.3069,189.4294,189.1561,189.1561,3923.0
2017-09-21 12:15:00,200.94,200.94,200.44,200.51,1712.0,189.4106,189.4106,188.9393,189.0053,1712.0
2017-09-21 12:20:00,200.55,200.6,200.15,200.23,5850.0,189.043,189.0901,188.6659,188.7413,5850.0
2017-09-21 12:25:00,200.16,200.34,200.16,200.17,908.0,188.6753,188.845,188.6753,188.6848,908.0
2017-09-21 12:30:00,200.23,200.34,200.1,200.17,2352.0,188.7413,188.845,188.6188,188.6848,2352.0
2017-09-21 12:35:00,200.25,200.3,200.14,200.17,962.0,188.7602,188.8073,188.6565,188.6848,962.0
2017-09-21 12:40:00,200.24,200.24,200.09,200.17,600.0,188.7507,188.7507,188.6094,188.6848,600.0
2017-09-21 12:45:00,200.19,200.26,200.16,200.26,2870.0,188.7036,188.7696,188.6753,188.7696,2870.0
2017-09-21 12:50:00,200.34,200.44,200.34,200.42,1400.0,188.845,188.9393,188.845,188.9204,1400.0
2017-09-21 12:55:00,200.49,200.53,200.36,200.42,2400.0,188.9864,189.0241,188.8639,188.9204,2400.0
2017-09-21 13:00:00,200.53,200.54,200.14,200.2,4500.0,189.0241,189.0335,188.6565,188.713,4500.0
2017-09-21 13:05:00,200.19,200.2,199.91,200.0,9105.0,188.7036,188.713,188.4397,188.5245,9105.0
2017-09-21 13:10:00,199.92,200.05,199.84,200.03,2926.0,188.4491,188.5716,188.3737,188.5528,2926.0
2017-09-21 13:15:00,200.0,200.21,199.79,200.09,2821.0,188.5245,188.7225,188.3266,188.6094,2821.0
2017-09-21 13:20:00,199.9,199.96,199.73,199.75,8041.0,188.4303,188.4868,188.27,188.2889,8041.0
2017-09-21 13:25:00,199.92,199.95,199.61,199.78,9525.0,188.4491,188.4774,188.1569,188.3171,9525.0
2017-09-21 13:30:00,199.75,199.94,199.75,199.9,4455.0,188.2889,188.468,188.2889,188.4303,4455.0
2017-09-21 13:35:00,199.83,199.87,199.78,199.78,1300.0,188.3643,188.402,188.3171,188.3171,1300.0
2017-09-21 13:40:00,199.88,199.9,199.64,199.64,3119.0,188.4114,188.4303,188.1852,188.1852,3119.0
2017-09-21 13:45:00,199.72,199.79,199.55,199.62,7845.0,188.2606,188.3266,188.1003,188.1663,7845.0
2017-09-21 13:50:00,199.55,199.64,199.37,199.46,3000.0,188.1003,188.1852,187.9307,188.0155,3000.0
2017-09-21 13:55:00,199.5,199.97,199.5,199.97,4600.0,188.0532,188.4962,188.0532,188.4962,4600.0
2017-09-21 14:00:00,200.03,200.14,199.55,199.76,7833.0,188.5528,188.6565,188.1003,188.2983,7833.0
2017-09-21 14:05:00,199.88,199.89,199.52,199.53,2799.0,188.4114,188.4208,188.0721,188.0815,2799.0
2017-09-21 14:10:00,199.44,199.76,199.44,199.75,2200.0,187.9966,188.2983,187.9966,188.2889,2200.0
2017-09-21 14:15:00,199.63,199.63,199.32,199.32,1725.0,188.1757,188.1757,187.8835,187.8835,1725.0
2017-09-21 14:20:00,199.41,199.52,199.33,199.39,1600.0,187.9684,188.0721,187.893,187.9495,1600.0
2017-09-21 14:25:00,199.41,199.47,199.11,199.47,5338.0,187.9684,188.0249,187.6856,188.0249,5338.0
2017-09-21 14:30:00,199.49,199.55,199.43,199.55,600.0,188.0438,188.1003,187.9872,188.1003,600.0
2017-09-21 14:35:00,199.6,199.6,199.25,199.3,4438.0,188.1475,188.1475,187.8176,187.8647,4438.0
2017-09-21 14:40:00,199.3,199.53,199.3,199.39,4988.0,187.8647,188.0815,187.8647,187.9495,4988.0
2017-09-21 14:45:00,199.46,199.46,199.35,199.35,2900.0,188.0155,188.0155,187.9118,187.9118,2900.0
2017-09-21 14:50:00,199.41,199.6,199.35,199.56,2700.0,187.9684,188.1475,187.9118,188.1098,2700.0
2017-09-21 14:55:00,199.65,199.7,199.49,199.59,4966.0,188.1946,188.2417,188.0438,188.138,4966.0
2017-09-21 15:00:00,199.62,199.86,199.61,199.75,4132.0,188.1663,188.3926,188.1569,188.2889,4132.0
2017-09-21 15:05:00,199.79,200.02,199.77,199.87,3463.0,188.3266,188.5434,188.3077,188.402,3463.0
2017-09-21 15:10:00,199.83,199.86,199.71,199.78,3108.0,188.3643,188.3926,188.2512,188.3171,3108.0
2017-09-21 15:15:00,199.76,199.82,199.54,199.82,5239.0,188.2983,188.3548,188.0909,188.3548,5239.0
2017-09-21 15:20:00,199.82,199.82,199.72,199.73,1201.0,188.3548,188.3548,188.2606,188.27,1201.0
2017-09-21 15:25:00,199.73,199.78,199.48,199.58,6566.0,188.27,188.3171,188.0344,188.1286,6566.0
2017-09-21 15:30:00,199.62,199.71,199.59,199.71,3681.0,188.1663,188.2512,188.138,188.2512,3681.0
2017-09-21 15:35:00,199.75,199.77,199.63,199.73,6377.0,188.2889,188.3077,188.1757,188.27,6377.0
2017-09-21 15:40:00,199.72,199.73,199.56,199.66,8249.0,188.2606,188.27,188.1098,188.204,8249.0
2017-09-21 15:45:00,199.67,199.96,199.66,199.85,10543.0,188.2135,188.4868,188.204,188.3831,10543.0
2017-09-21 15:50:00,199.82,199.93,199.71,199.9,8922.0,188.3548,188.4585,188.2512,188.4303,8922.0
2017-09-21 15:55:00,199.92,199.93,199.66,199.81,31272.0,188.4491,188.4585,188.204,188.3454,31272.0
2017-09-22 09:30:00,199.6,199.6,198.35,198.35,12484.0,188.1475,188.1475,186.9692,186.9692,12484.0
2017-09-22 09:35:00,198.71,199.57,198.71,199.3,4940.0,187.3085,188.1192,187.3085,187.8647,4940.0
2017-09-22 09:40:00,199.16,199.44,198.75,198.93,7305.0,187.7327,187.9966,187.3462,187.5159,7305.0
2017-09-22 09:45:00,198.83,199.29,198.59,198.88,16613.0,187.4216,187.8553,187.1954,187.4688,16613.0
2017-09-22 09:50:00,198.93,199.03,198.72,198.87,6184.0,187.5159,187.6102,187.318,187.4594,6184.0
2017-09-22 09:55:00,198.89,198.92,198.29,198.3,3355.0,187.4782,187.5065,186.9126,186.9221,3355.0
2017-09-22 10:00:00,198.45,198.9,198.45,198.8,3605.0,187.0635,187.4876,187.0635,187.3934,3605.0
2017-09-22 10:05:00,198.82,199.04,198.77,198.79,6636.0,187.4122,187.6196,187.3651,187.3839,6636.0
2017-09-22 10:10:00,198.79,198.99,198.75,198.93,4139.0,187.3839,187.5725,187.3462,187.5159,4139.0
2017-09-22 10:15:00,199.13,199.18,198.73,198.73,4307.0,187.7044,187.7516,187.3274,187.3274,4307.0
2017-09-22 10:20:00,198.65,199.24,198.64,199.24,1710.0,187.252,187.8081,187.2426,187.8081,1710.0
2017-09-22 10:25:00,199.25,200.09,198.96,200.09,5316.0,187.8176,188.6094,187.5442,188.6094,5316.0
2017-09-22 10:30:00,200.05,200.17,199.35,199.36,5209.0,188.5716,188.6848,187.9118,187.9212,5209.0
2017-09-22 10:35:00,199.33,199.79,199.21,199.79,3200.0,187.893,188.3266,187.7798,188.3266,3200.0
2017-09-22 10:40:00,199.86,199.86,199.27,199.3,2700.0,188.3926,188.3926,187.8364,187.8647,2700.0
2017-09-22 10:45:00,199.42,199.6,199.3,199.4,5600.0,187.9778,188.1475,187.8647,187.9589,5600.0
2017-09-22 10:50:00,199.33,199.37,199.0,199.35,5600.0,187.893,187.9307,187.5819,187.9118,5600.0
2017-09-22 10:55:00,199.37,199.44,199.05,199.23,2100.0,187.9307,187.9966,187.629,187.7987,2100.0
2017-09-22 11:00:00,199.3,199.33,199.0,199.14,3100.0,187.8647,187.893,187.5819,187.7139,3100.0
2017-09-22 11:05:00,199.01,199.01,198.91,198.92,1200.0,187.5913,187.5913,187.4971,187.5065,1200.0
2017-09-22 11:10:00,199.09,199.28,198.88,199.17,6600.0,187.6667,187.8458,187.4688,187.7421,6600.0
2017-09-22 11:15:00,199.3,199.41,199.3,199.31,1700.0,187.8647,187.9684,187.8647,187.8741,1700.0
2017-09-22 11:20:00,199.23,199.23,198.83,199.06,4850.0,187.7987,187.7987,187.4216,187.6385,4850.0
2017-09-22 11:25:00,198.95,198.95,198.69,198.87,3211.0,187.5348,187.5348,187.2897,187.4594,3211.0
2017-09-22 11:30:00,199.03,199.28,198.81,199.28,8040.0,187.6102,187.8458,187.4028,187.8458,8040.0
2017-09-22 11:35:00,199.3,199.75,199.3,199.66,3423.0,187.8647,188.2889,187.8647,188.204,3423.0
2017-09-22 11:40:00,199.66,199.75,199.54,199.69,5000.0,188.204,188.2889,188.0909,188.2323,5000.0
2017-09-22 11:45:00,199.69,199.81,199.45,199.53,12026.0,188.2323,188.3454,188.0061,188.0815,12026.0
2017-09-22 11:50:00,199.49,199.78,199.48,199.71,4350.0,188.0438,188.3171,188.0344,188.2512,4350.0
2017-09-22 11:55:00,199.71,199.82,199.71,199.75,2800.0,188.2512,188.3548,188.2512,188.2889,2800.0
2017-09-22 12:00:00,199.82,199.96,199.35,199.35,6133.0,188.3548,188.4868,187.9118,187.9118,6133.0
2017-09-22 12:05:00,199.35,199.48,199.07,199.07,1604.0,187.9118,188.0344,187.6479,187.6479,1604.0
2017-09-22 12:10:00,199.09,199.26,198.9,198.9,4598.0,187.6667,187.827,187.4876,187.4876,4598.0
2017-09-22 12:15:00,198.88,199.16,198.78,199.0,5568.0,187.4688,187.7327,187.3745,187.5819,5568.0
2017-09-22 12:20:00,199.07,199.13,198.91,199.02,4693.0,187.6479,187.7044,187.4971,187.6007,4693.0
2017-09-22 12:25:00,198.86,199.06,198.76,198.89,3700.0,187.4499,187.6385,187.3557,187.4782,3700.0
2017-09-22 12:30:00,198.98,199.05,198.9,199.0,6534.0,187.563,187.629,187.4876,187.5819,6534.0
2017-09-22 12:35:00,199.08,199.08,198.9,198.9,800.0,187.6573,187.6573,187.4876,187.4876,800.0
2017-09-22 12:40:00,198.97,198.97,198.78,198.84,1400.0,187.5536,187.5536,187.3745,187.4311,1400.0
2017-09-22 12:45:00,198.88,199.11,198.87,198.98,3824.0,187.4688,187.6856,187.4594,187.563,3824.0
2017-09-22 12:50:00,199.04,199.07,198.98,199.03,1300.0,187.6196,187.6479,187.563,187.6102,1300.0
2017-09-22 12:55:00,199.07,199.12,198.92,198.92,3898.0,187.6479,187.695,187.5065,187.5065,3898.0
2017-09-22 13:00:00,198.87,199.02,198.73,198.9,1825.0,187.4594,187.6007,187.3274,187.4876,1825.0
2017-09-22 13:05:00,198.94,198.94,198.76,198.8,1500.0,187.5253,187.5253,187.3557,187.3934,1500.0
2017-09-22 13:10:00,198.9,198.94,198.8,198.9,2100.0,187.4876,187.5253,187.3934,187.4876,2100.0
2017-09-22 13:15:00,198.94,199.07,198.9,198.91,4500.0,187.5253,187.6479,187.4876,187.4971,4500.0
2017-09-22 13:20:00,198.87,198.94,198.82,198.86,864.0,187.4594,187.5253,187.4122,187.4499,864.0
2017-09-22 13:25:00,198.78,199.09,198.78,199.0,7433.0,187.3745,187.6667,187.3745,187.5819,7433.0
2017-09-22 13:30:00,199.0,199.05,198.93,198.95,3816.0,187.5819,187.629,187.5159,187.5348,3816.0
2017-09-22 13:35:00,199.0,199.05,198.85,198.93,2233.0,187.5819,187.629,187.4405,187.5159,2233.0
2017-09-22 13:40:00,198.86,198.99,198.81,198.99,2950.0,187.4499,187.5725,187.4028,187.5725,2950.0
2017-09-22 13:45:00,198.99,199.0,198.83,198.83,2115.0,187.5725,187.5819,187.4216,187.4216,2115.0
2017-09-22 13:50:00,198.88,199.0,198.8,198.91,4120.0,187.4688,187.5819,187.3934,187.4971,4120.0
2017-09-22 13:55:00,198.91,198.91,198.7,198.89,2500.0,187.4971,187.4971,187.2991,187.4782,2500.0
2017-09-22 14:00:00,198.86,198.86,198.77,198.86,3700.0,187.4499,187.4499,187.3651,187.4499,3700.0
2017-09-22 14:05:00,198.81,198.97,198.77,198.78,2779.0,187.4028,187.5536,187.3651,187.3745,2779.0
2017-09-22 14:10:00,198.78,198.83,198.66,198.78,2332.0,187.3745,187.4216,187.2614,187.3745,2332.0
2017-09-22 14:15:00,198.69,198.95,198.67,198.81,4455.0,187.2897,187.5348,187.2708,187.4028,4455.0
2017-09-22 14:20:00,198.9,198.97,198.84,198.97,900.0,187.4876,187.5536,187.4311,187.5536,900.0
2017-09-22 14:25:00,198.96,198.97,198.84,198.93,2996.0,187.5442,187.5536,187.4311,187.5159,2996.0
2017-09-22 14:30:00,198.93,198.97,198.65,198.7,2497.0,187.5159,187.5536,187.252,187.2991,2497.0
2017-09-22 14:35:00,198.62,198.79,198.62,198.71,1200.0,187.2237,187.3839,187.2237,187.3085,1200.0
2017-09-22 14:40:00,198.72,198.72,198.61,198.71,1500.0,187.318,187.318,187.2143,187.3085,1500.0
2017-09-22 14:45:00,198.63,198.76,198.63,198.76,2217.0,187.2331,187.3557,187.2331,187.3557,2217.0
2017-09-22 14:50:00,198.73,198.9,198.72,198.81,6635.0,187.3274,187.4876,187.318,187.4028,6635.0
2017-09-22 14:55:00,198.78,198.78,198.63,198.7,3582.0,187.3745,187.3745,187.2331,187.2991,3582.0
2017-09-22 15:00:00,198.71,198.89,198.7,198.87,4646.0,187.3085,187.4782,187.2991,187.4594,4646.0
2017-09-22 15:05:00,198.9,199.38,198.81,199.38,6836.0,187.4876,187.9401,187.4028,187.9401,6836.0
2017-09-22 15:10:00,199.17,199.17,198.93,199.1,2600.0,187.7421,187.7421,187.5159,187.6762,2600.0
2017-09-22 15:15:00,199.09,199.14,198.88,198.91,4009.0,187.6667,187.7139,187.4688,187.4971,4009.0
2017-09-22 15:20:00,198.89,199.04,198.84,199.01,4700.0,187.4782,187.6196,187.4311,187.5913,4700.0
2017-09-22 15:25:00,199.01,199.03,198.79,198.79,4111.0,187.5913,187.6102,187.3839,187.3839,4111.0
2017-09-22 15:30:00,198.77,198.78,198.66,198.74,3501.0,187.3651,187.3745,187.2614,187.3368,3501.0
2017-09-22 15:35:00,198.74,198.74,198.6,198.65,4598.0,187.3368,187.3368,187.2048,187.252,4598.0
2017-09-22 15:40:00,198.61,198.87,198.61,198.82,6698.0,187.2143,187.4594,187.2143,187.4122,6698.0
2017-09-22 15:45:00,198.81,198.94,198.79,198.86,7354.0,187.4028,187.5253,187.3839,187.4499,7354.0
2017-09-22 15:50:00,198.85,198.92,198.74,198.75,8504.0,187.4405,187.5065,187.3368,187.3462,8504.0
2017-09-22 15:55:00,198.73,198.8,198.63,198.66,34984.0,187.3274,187.3934,187.2331,187.2614,34984.0
2017-09-25 09:30:00,198.76,199.17,198.5,198.5,5562.0,187.3557,187.7421,187.1106,187.1106,5562.0
2017-09-25 09:35:00,198.43,198.43,197.74,197.87,3003.0,187.0446,187.0446,186.3942,186.5167,3003.0
2017-09-25 09:40:00,197.84,198.68,197.79,198.05,3000.0,186.4885,187.2803,186.4413,186.6864,3000.0
2017-09-25 09:45:00,197.88,198.01,197.1,197.1,10768.0,186.5262,186.6487,185.7909,185.7909,10768.0
2017-09-25 09:50:00,197.21,197.41,196.55,196.68,7308.0,185.8946,186.0831,185.2725,185.395,7308.0
2017-09-25 09:55:00,196.86,197.17,196.85,196.96,6339.0,185.5647,185.8569,185.5553,185.6589,6339.0
2017-09-25 10:00:00,197.2,197.45,197.2,197.43,1900.0,185.8852,186.1208,185.8852,186.102,1900.0
2017-09-25 10:05:00,197.5,197.62,197.33,197.51,5705.0,186.168,186.2811,186.0077,186.1774,5705.0
2017-09-25 10:10:00,197.48,197.55,197.15,197.15,1801.0,186.1491,186.2151,185.838,185.838,1801.0
2017-09-25 10:15:00,197.28,197.56,197.21,197.56,1900.0,185.9606,186.2245,185.8946,186.2245,1900.0
2017-09-25 10:20:00,197.43,197.61,197.43,197.55,1100.0,186.102,186.2716,186.102,186.2151,1100.0
2017-09-25 10:25:00,197.61,197.74,197.48,197.49,3328.0,186.2716,186.3942,186.1491,186.1585,3328.0
2017-09-25 10:30:00,197.72,197.76,197.42,197.42,1903.0,186.3753,186.413,186.0926,186.0926,1903.0
2017-09-25 10:35:00,197.52,197.62,197.17,197.42,2900.0,186.1868,186.2811,185.8569,186.0926,2900.0
2017-09-25 10:40:00,197.41,197.94,197.26,197.94,4304.0,186.0831,186.5827,185.9417,186.5827,4304.0
2017-09-25 10:45:00,198.08,198.08,198.07,198.08,250.0,186.7147,186.7147,186.7053,186.7147,250.0
2017-09-25 10:50:00,197.95,198.0,197.43,197.43,5308.0,186.5921,186.6393,186.102,186.102,5308.0
2017-09-25 10:55:00,197.42,197.42,196.7,196.81,19220.0,186.0926,186.0926,185.4139,185.5176,19220.0
2017-09-25 11:00:00,196.84,197.01,196.46,196.58,8667.0,185.5458,185.7061,185.1876,185.3007,8667.0
2017-09-25 11:05:00,196.58,196.77,196.4,196.4,7497.0,185.3007,185.4798,185.1311,185.1311,7497.0
2017-09-25 11:10:00,196.42,196.65,196.11,196.65,7897.0,185.1499,185.3667,184.8577,185.3667,7897.0
2017-09-25 11:15:00,196.46,196.84,196.4,196.4,3930.0,185.1876,185.5458,185.1311,185.1311,3930.0
2017-09-25 11:20:00,196.64,196.64,196.12,196.12,1805.0,185.3573,185.3573,184.8671,184.8671,1805.0
2017-09-25 11:25:00,196.29,196.4,196.15,196.17,3300.0,185.0274,185.1311,184.8954,184.9143,3300.0
2017-09-25 11:30:00,196.28,196.28,195.79,195.9,8589.0,185.018,185.018,184.5561,184.6598,8589.0
2017-09-25 11:35:00,195.93,196.06,195.87,196.01,3050.0,184.688,184.8106,184.6315,184.7635,3050.0
2017-09-25 11:40:00,195.91,196.03,195.75,195.76,4349.0,184.6692,184.7823,184.5184,184.5278,4349.0
2017-09-25 11:45:00,195.76,196.0,195.62,195.8,11492.0,184.5278,184.754,184.3958,184.5655,11492.0
2017-09-25 11:50:00,195.76,196.16,195.74,196.12,10123.0,184.5278,184.9048,184.5089,184.8671,10123.0
2017-09-25 11:55:00,196.04,196.16,195.84,195.84,5251.0,184.7917,184.9048,184.6032,184.6032,5251.0
2017-09-25 12:00:00,195.84,195.94,195.5,195.62,3300.0,184.6032,184.6975,184.2827,184.3958,3300.0
2017-09-25 12:05:00,195.77,195.86,195.61,195.86,1678.0,184.5372,184.6221,184.3864,184.6221,1678.0
2017-09-25 12:10:00,195.78,195.91,195.55,195.55,2077.0,184.5467,184.6692,184.3298,184.3298,2077.0
2017-09-25 12:15:00,195.62,195.69,195.53,195.58,4116.0,184.3958,184.4618,184.311,184.3581,4116.0
2017-09-25 12:20:00,195.64,195.75,195.52,195.58,4210.0,184.4147,184.5184,184.3016,184.3581,4210.0
2017-09-25 12:25:00,195.72,195.92,195.65,195.72,2400.0,184.4901,184.6786,184.4241,184.4901,2400.0
2017-09-25 12:30:00,195.84,195.95,195.71,195.78,2109.0,184.6032,184.7069,184.4807,184.5467,2109.0
2017-09-25 12:35:00,195.78,196.0,195.76,195.78,2600.0,184.5467,184.754,184.5278,184.5467,2600.0
2017-09-25 12:40:00,195.94,196.07,195.77,195.85,2805.0,184.6975,184.82,184.5372,184.6126,2805.0
2017-09-25 12:45:00,195.89,195.95,195.81,195.89,1500.0,184.6503,184.7069,184.5749,184.6503,1500.0
2017-09-25 12:50:00,195.95,196.07,195.83,196.07,1600.0,184.7069,184.82,184.5938,184.82,1600.0
2017-09-25 12:55:00,196.03,196.22,196.02,196.11,2802.0,184.7823,184.9614,184.7729,184.8577,2802.0
2017-09-25 13:00:00,196.22,196.29,196.14,196.14,1310.0,184.9614,185.0274,184.886,184.886,1310.0
2017-09-25 13:05:00,196.15,196.34,196.15,196.24,9099.0,184.8954,185.0745,184.8954,184.9803,9099.0
2017-09-25 13:10:00,196.29,196.37,196.23,196.26,1862.0,185.0274,185.1028,184.9708,184.9991,1862.0
2017-09-25 13:15:00,196.26,196.26,196.04,196.16,8486.0,184.9991,184.9991,184.7917,184.9048,8486.0
2017-09-25 13:20:00,196.19,196.31,196.15,196.31,4800.0,184.9331,185.0462,184.8954,185.0462,4800.0
2017-09-25 13:25:00,196.35,196.36,196.17,196.28,6062.0,185.0839,185.0934,184.9143,185.018,6062.0
2017-09-25 13:30:00,196.25,196.25,196.1,196.1,3701.0,184.9897,184.9897,184.8483,184.8483,3701.0
2017-09-25 13:35:00,196.08,196.13,195.89,195.96,16963.0,184.8294,184.8766,184.6503,184.7163,16963.0
2017-09-25 13:40:00,195.97,196.06,195.9,195.91,3110.0,184.7257,184.8106,184.6598,184.6692,3110.0
2017-09-25 13:45:00,195.9,195.9,195.58,195.58,6300.0,184.6598,184.6598,184.3581,184.3581,6300.0
2017-09-25 13:50:00,195.6,195.86,195.47,195.68,18446.0,184.377,184.6221,184.2544,184.4524,18446.0
2017-09-25 13:55:00,195.74,195.74,195.42,195.67,12952.0,184.5089,184.5089,184.2073,184.443,12952.0
2017-09-25 14:00:00,195.68,195.72,195.52,195.65,10570.0,184.4524,184.4901,184.3016,184.4241,10570.0
2017-09-25 14:05:00,195.7,196.07,195.69,195.91,4163.0,184.4712,184.82,184.4618,184.6692,4163.0
2017-09-25 14:10:00,196.01,196.02,195.86,195.86,1802.0,184.7635,184.7729,184.6221,184.6221,1802.0
2017-09-25 14:15:00,195.9,195.95,195.75,195.75,6917.0,184.6598,184.7069,184.5184,184.5184,6917.0
2017-09-25 14:20:00,195.77,195.86,195.71,195.8,2990.0,184.5372,184.6221,184.4807,184.5655,2990.0
2017-09-25 14:25:00,195.83,196.15,195.72,196.11,6421.0,184.5938,184.8954,184.4901,184.8577,6421.0
2017-09-25 14:30:00,196.21,196.24,195.95,196.0,4196.0,184.952,184.9803,184.7069,184.754,4196.0
2017-09-25 14:35:00,195.98,196.06,195.8,195.8,6054.0,184.7352,184.8106,184.5655,184.5655,6054.0
2017-09-25 14:40:00,195.86,196.08,195.86,195.98,6137.0,184.6221,184.8294,184.6221,184.7352,6137.0
2017-09-25 14:45:00,195.98,196.16,195.75,195.75,3719.0,184.7352,184.9048,184.5184,184.5184,3719.0
2017-09-25 14:50:00,195.82,195.95,195.68,195.82,10841.0,184.5844,184.7069,184.4524,184.5844,10841.0
2017-09-25 14:55:00,195.86,195.95,195.73,195.82,7150.0,184.6221,184.7069,184.4995,184.5844,7150.0
2017-09-25 15:00:00,195.79,196.08,195.62,195.86,17552.0,184.5561,184.8294,184.3958,184.6221,17552.0
2017-09-25 15:05:00,195.94,196.19,195.87,196.15,7717.0,184.6975,184.9331,184.6315,184.8954,7717.0
2017-09-25 15:10:00,196.08,196.25,196.04,196.13,6812.0,184.8294,184.9897,184.7917,184.8766,6812.0
2017-09-25 15:15:00,196.1,196.22,196.1,196.17,4834.0,184.8483,184.9614,184.8483,184.9143,4834.0
2017-09-25 15:20:00,196.16,196.29,196.05,196.08,7660.0,184.9048,185.0274,184.8012,184.8294,7660.0
2017-09-25 15:25:00,196.08,196.25,196.08,196.12,7600.0,184.8294,184.9897,184.8294,184.8671,7600.0
2017-09-25 15:30:00,196.12,196.13,195.93,196.0,7334.0,184.8671,184.8766,184.688,184.754,7334.0
2017-09-25 15:35:00,196.04,196.31,196.0,196.17,9092.0,184.7917,185.0462,184.754,184.9143,9092.0
2017-09-25 15:40:00,196.17,196.2,196.05,196.15,11070.0,184.9143,184.9426,184.8012,184.8954,11070.0
2017-09-25 15:45:00,196.17,196.21,196.05,196.18,17362.0,184.9143,184.952,184.8012,184.9237,17362.0
2017-09-25 15:50:00,196.15,196.21,195.88,195.89,17295.0,184.8954,184.952,184.6409,184.6503,17295.0
2017-09-25 15:55:00,195.88,196.19,195.88,196.13,37958.0,184.6409,184.9331,184.6409,184.8766,37958.0
2017-09-26 09:30:00,196.5,197.0,196.35,196.81,8116.0,185.2253,185.6967,185.0839,185.5176,8116.0
2017-09-26 09:35:00,196.88,196.92,196.54,196.92,2229.0,185.5835,185.6212,185.263,185.6212,2229.0
2017-09-26 09:40:00,197.13,197.69,197.05,197.14,4150.0,185.8192,186.3471,185.7438,185.8286,4150.0
2017-09-26 09:45:00,197.13,197.3,196.57,196.8,10210.0,185.8192,185.9794,185.2913,185.5081,10210.0
2017-09-26 09:50:00,196.91,197.1,196.52,196.67,4119.0,185.6118,185.7909,185.2442,185.3856,4119.0
2017-09-26 09:55:00,196.63,196.63,196.15,196.17,5211.0,185.3479,185.3479,184.8954,184.9143,5211.0
2017-09-26 10:00:00,196.13,196.13,195.55,195.55,3805.0,184.8766,184.8766,184.3298,184.3298,3805.0
2017-09-26 10:05:00,195.68,195.97,195.61,195.72,4484.0,184.4524,184.7257,184.3864,184.4901,4484.0
2017-09-26 10:10:00,195.77,195.9,195.52,195.54,2891.0,184.5372,184.6598,184.3016,184.3204,2891.0
2017-09-26 10:15:00,195.52,195.52,194.8,195.0,7693.0,184.3016,184.3016,183.6229,183.8114,7693.0
2017-09-26 10:20:00,195.1,195.38,195.08,195.12,21382.0,183.9057,184.1696,183.8868,183.9245,21382.0
2017-09-26 10:25:00,195.03,195.18,194.86,194.96,7545.0,183.8397,183.9811,183.6794,183.7737,7545.0
2017-09-26 10:30:00,194.99,195.19,194.87,195.02,7259.0,183.802,183.9905,183.6889,183.8303,7259.0
2017-09-26 10:35:00,195.0,195.26,194.93,195.14,13033.0,183.8114,184.0565,183.7454,183.9434,13033.0
2017-09-26 10:40:00,195.21,196.07,195.13,195.94,19207.0,184.0094,184.82,183.9339,184.6975,19207.0
2017-09-26 10:45:00,195.8,195.81,195.28,195.28,6590.0,184.5655,184.5749,184.0753,184.0753,6590.0
2017-09-26 10:50:00,195.2,195.41,195.01,195.27,3400.0,183.9999,184.1979,183.8208,184.0659,3400.0
2017-09-26 10:55:00,195.29,195.3,195.04,195.04,2184.0,184.0848,184.0942,183.8491,183.8491,2184.0
2017-09-26 11:00:00,195.1,195.24,194.7,194.93,6505.0,183.9057,184.0376,183.5286,183.7454,6505.0
2017-09-26 11:05:00,194.97,195.18,194.85,194.87,6600.0,183.7831,183.9811,183.67,183.6889,6600.0
2017-09-26 11:10:00,194.88,194.98,194.75,194.79,2800.0,183.6983,183.7926,183.5757,183.6135,2800.0
2017-09-26 11:15:00,194.88,194.93,194.6,194.91,6500.0,183.6983,183.7454,183.4344,183.7266,6500.0
2017-09-26 11:20:00,194.81,194.91,194.67,194.67,4221.0,183.6323,183.7266,183.5003,183.5003,4221.0
2017-09-26 11:25:00,194.67,194.67,194.28,194.5,9997.0,183.5003,183.5003,183.1327,183.3401,9997.0
2017-09-26 11:30:00,194.65,194.8,194.57,194.58,8213.0,183.4815,183.6229,183.4061,183.4155,8213.0
2017-09-26 11:35:00,194.7,195.23,194.63,195.19,7663.0,183.5286,184.0282,183.4626,183.9905,7663.0
2017-09-26 11:40:00,195.34,195.8,195.01,195.74,23146.0,184.1319,184.5655,183.8208,184.5089,23146.0
2017-09-26 11:45:00,195.7,195.93,195.28,195.36,6789.0,184.4712,184.688,184.0753,184.1507,6789.0
2017-09-26 11:50:00,195.43,195.52,195.25,195.25,1846.0,184.2167,184.3016,184.0471,184.0471,1846.0
2017-09-26 11:55:00,195.24,195.5,195.24,195.46,2858.0,184.0376,184.2827,184.0376,184.245,2858.0
2017-09-26 12:00:00,195.66,195.99,195.66,195.86,3400.0,184.4335,184.7446,184.4335,184.6221,3400.0
2017-09-26 12:05:00,195.94,196.0,195.53,195.55,3948.0,184.6975,184.754,184.311,184.3298,3948.0
2017-09-26 12:10:00,195.56,195.75,195.56,195.69,4103.0,184.3393,184.5184,184.3393,184.4618,4103.0
2017-09-26 12:15:00,195.69,196.05,195.68,195.99,5900.0,184.4618,184.8012,184.4524,184.7446,5900.0
2017-09-26 12:20:00,196.07,196.07,195.86,195.87,4500.0,184.82,184.82,184.6221,184.6315,4500.0
2017-09-26 12:25:00,195.77,195.77,195.47,195.75,2200.0,184.5372,184.5372,184.2544,184.5184,2200.0
2017-09-26 12:30:00,195.95,196.14,195.77,195.88,4021.0,184.7069,184.886,184.5372,184.6409,4021.0
2017-09-26 12:35:00,196.1,196.1,195.81,195.93,42622.0,184.8483,184.8483,184.5749,184.688,42622.0
2017-09-26 12:40:00,195.91,196.43,195.91,196.43,3200.0,184.6692,185.1594,184.6692,185.1594,3200.0
2017-09-26 12:45:00,196.54,196.55,196.26,196.27,6444.0,185.263,185.2725,184.9991,185.0085,6444.0
2017-09-26 12:50:00,196.35,196.4,195.88,196.01,19159.0,185.0839,185.1311,184.6409,184.7635,19159.0
2017-09-26 12:55:00,195.97,196.08,195.83,196.0,1519.0,184.7257,184.8294,184.5938,184.754,1519.0
2017-09-26 13:00:00,196.05,196.18,195.87,196.01,4160.0,184.8012,184.9237,184.6315,184.7635,4160.0
2017-09-26 13:05:00,196.08,196.11,196.07,196.11,1090.0,184.8294,184.8577,184.82,184.8577,1090.0
2017-09-26 13:10:00,196.08,196.18,196.03,196.14,3627.0,184.8294,184.9237,184.7823,184.886,3627.0
2017-09-26 13:15:00,196.14,196.24,196.12,196.16,3800.0,184.886,184.9803,184.8671,184.9048,3800.0
2017-09-26 13:20:00,196.19,196.53,196.13,196.53,2500.0,184.9331,185.2536,184.8766,185.2536,2500.0
2017-09-26 13:25:00,196.53,196.71,196.43,196.69,3518.0,185.2536,185.4233,185.1594,185.4044,3518.0
2017-09-26 13:30:00,196.74,197.26,196.74,197.21,8132.0,185.4516,185.9417,185.4516,185.8946,8132.0
2017-09-26 13:35:00,197.27,197.43,197.21,197.43,3189.0,185.9512,186.102,185.8946,186.102,3189.0
2017-09-26 13:40:00,197.59,197.59,197.15,197.2,5583.0,186.2528,186.2528,185.838,185.8852,5583.0
2017-09-26 13:45:00,197.21,197.21,196.76,197.12,3408.0,185.8946,185.8946,185.4704,185.8098,3408.0
2017-09-26 13:50:00,197.09,197.09,196.95,197.04,876.0,185.7815,185.7815,185.6495,185.7344,876.0
2017-09-26 13:55:00,196.99,197.16,196.96,197.15,2723.0,185.6872,185.8475,185.6589,185.838,2723.0
2017-09-26 14:00:00,197.26,197.34,197.23,197.34,1233.0,185.9417,186.0171,185.9135,186.0171,1233.0
2017-09-26 14:05:00,197.32,197.37,197.24,197.29,4500.0,185.9983,186.0454,185.9229,185.97,4500.0
2017-09-26 14:10:00,197.29,197.49,197.29,197.4,2600.0,185.97,186.1585,185.97,186.0737,2600.0
2017-09-26 14:15:00,197.42,197.42,197.25,197.27,2007.0,186.0926,186.0926,185.9323,185.9512,2007.0
2017-09-26 14:20:00,197.31,197.46,197.3,197.36,1423.0,185.9889,186.1303,185.9794,186.036,1423.0
2017-09-26 14:25:00,197.35,197.35,197.06,197.14,1291.0,186.0266,186.0266,185.7532,185.8286,1291.0
2017-09-26 14:30:00,197.14,197.49,197.14,197.49,1305.0,185.8286,186.1585,185.8286,186.1585,1305.0
2017-09-26 14:35:00,197.4,197.4,197.26,197.27,1015.0,186.0737,186.0737,185.9417,185.9512,1015.0
2017-09-26 14:40:00,197.35,197.39,197.18,197.33,2331.0,186.0266,186.0643,185.8663,186.0077,2331.0
2017-09-26 14:45:00,197.34,197.42,197.33,197.33,1700.0,186.0171,186.0926,186.0077,186.0077,1700.0
2017-09-26 14:50:00,197.27,197.39,197.24,197.39,900.0,185.9512,186.0643,185.9229,186.0643,900.0
2017-09-26 14:55:00,197.27,197.33,197.2,197.25,1500.0,185.9512,186.0077,185.8852,185.9323,1500.0
2017-09-26 15:00:00,197.31,197.43,197.28,197.42,7624.0,185.9889,186.102,185.9606,186.0926,7624.0
2017-09-26 15:05:00,197.43,197.43,197.32,197.32,900.0,186.102,186.102,185.9983,185.9983,900.0
2017-09-26 15:10:00,197.29,197.33,197.24,197.27,1525.0,185.97,186.0077,185.9229,185.9512,1525.0
2017-09-26 15:15:00,197.35,197.64,197.34,197.58,5400.0,186.0266,186.2999,186.0171,186.2434,5400.0
2017-09-26 15:20:00,197.57,197.65,197.54,197.54,2355.0,186.2339,186.3094,186.2057,186.2057,2355.0
2017-09-26 15:25:00,197.54,197.54,197.27,197.37,6450.0,186.2057,186.2057,185.9512,186.0454,6450.0
2017-09-26 15:30:00,197.29,197.34,197.02,197.04,6200.0,185.97,186.0171,185.7155,185.7344,6200.0
2017-09-26 15:35:00,197.0,197.01,196.9,196.93,6545.0,185.6967,185.7061,185.6024,185.6307,6545.0
2017-09-26 15:40:00,196.94,197.06,196.71,196.72,10410.0,185.6401,185.7532,185.4233,185.4327,10410.0
2017-09-26 15:45:00,196.7,196.79,196.62,196.62,8913.0,185.4139,185.4987,185.3385,185.3385,8913.0
2017-09-26 15:50:00,196.62,196.72,196.59,196.68,10011.0,185.3385,185.4327,185.3102,185.395,10011.0
2017-09-26 15:55:00,196.7,196.75,196.42,196.55,28805.0,185.4139,185.461,185.1499,185.2725,28805.0
2017-09-27 09:30:00,196.78,198.2,196.76,198.2,12621.0,185.4893,186.8278,185.4704,186.8278,12621.0
2017-09-27 09:35:00,198.46,199.06,198.18,198.51,9740.0,187.0729,187.6385,186.8089,187.12,9740.0
2017-09-27 09:40:00,198.34,198.34,197.09,197.3,3539.0,186.9598,186.9598,185.7815,185.9794,3539.0
2017-09-27 09:45:00,197.66,197.66,197.06,197.08,5023.0,186.3188,186.3188,185.7532,185.7721,5023.0
2017-09-27 09:50:00,197.23,197.54,197.12,197.54,4395.0,185.9135,186.2057,185.8098,186.2057,4395.0
2017-09-27 09:55:00,197.54,197.58,197.21,197.4,18373.0,186.2057,186.2434,185.8946,186.0737,18373.0
2017-09-27 10:00:00,197.15,197.39,197.09,197.25,2800.0,185.838,186.0643,185.7815,185.9323,2800.0
2017-09-27 10:05:00,197.25,197.32,197.01,197.02,2200.0,185.9323,185.9983,185.7061,185.7155,2200.0
2017-09-27 10:10:00,197.18,197.18,196.78,196.95,2900.0,185.8663,185.8663,185.4893,185.6495,2900.0
2017-09-27 10:15:00,197.13,197.66,197.11,197.44,3001.0,185.8192,186.3188,185.8003,186.1114,3001.0
2017-09-27 10:20:00,197.57,198.22,197.55,197.89,8650.0,186.2339,186.8466,186.2151,186.5356,8650.0
2017-09-27 10:25:00,198.12,198.16,197.97,198.02,1800.0,186.7524,186.7901,186.611,186.6581,1800.0
2017-09-27 10:30:00,198.01,198.01,197.51,197.55,2601.0,186.6487,186.6487,186.1774,186.2151,2601.0
2017-09-27 10:35:00,197.42,197.69,197.22,197.58,3590.0,186.0926,186.3471,185.904,186.2434,3590.0
2017-09-27 10:40:00,197.45,197.46,197.3,197.3,2138.0,186.1208,186.1303,185.9794,185.9794,2138.0
2017-09-27 10:45:00,197.29,198.29,197.26,198.26,7629.0,185.97,186.9126,185.9417,186.8844,7629.0
2017-09-27 10:50:00,198.13,198.34,198.09,198.2,4307.0,186.7618,186.9598,186.7241,186.8278,4307.0
2017-09-27 10:55:00,198.17,198.68,198.16,198.6,4094.0,186.7995,187.2803,186.7901,187.2048,4094.0
2017-09-27 11:00:00,198.51,199.0,198.5,198.94,5050.0,187.12,187.5819,187.1106,187.5253,5050.0
2017-09-27 11:05:00,198.89,199.23,198.86,199.23,6510.0,187.4782,187.7987,187.4499,187.7987,6510.0
2017-09-27 11:10:00,199.25,199.44,198.97,199.17,16469.0,187.8176,187.9966,187.5536,187.7421,16469.0
2017-09-27 11:15:00,199.28,199.31,199.05,199.05,10500.0,187.8458,187.8741,187.629,187.629,10500.0
2017-09-27 11:20:00,199.13,199.13,198.97,199.09,2041.0,187.7044,187.7044,187.5536,187.6667,2041.0
2017-09-27 11:25:00,199.06,199.45,199.03,199.29,13230.0,187.6385,188.0061,187.6102,187.8553,13230.0
2017-09-27 11:30:00,199.24,199.34,199.19,199.34,1900.0,187.8081,187.9024,187.761,187.9024,1900.0
2017-09-27 11:35:00,199.23,199.89,199.23,199.85,9586.0,187.7987,188.4208,187.7987,188.3831,9586.0
2017-09-27 11:40:00,199.97,200.74,199.75,200.74,8498.0,188.4962,189.2221,188.2889,189.2221,8498.0
2017-09-27 11:45:00,200.72,200.81,200.21,200.21,5541.0,189.2032,189.288,188.7225,188.7225,5541.0
2017-09-27 11:50:00,200.14,200.79,200.14,200.68,13133.0,188.6565,189.2692,188.6565,189.1655,13133.0
2017-09-27 11:55:00,200.51,200.93,200.5,200.77,6359.0,189.0053,189.4012,188.9958,189.2503,6359.0
2017-09-27 12:00:00,200.79,200.93,200.54,200.59,6751.0,189.2692,189.4012,189.0335,189.0807,6751.0
2017-09-27 12:05:00,200.56,200.96,200.54,200.66,14647.0,189.0524,189.4294,189.0335,189.1466,14647.0
2017-09-27 12:10:00,200.65,200.78,200.5,200.5,13823.0,189.1372,189.2598,188.9958,188.9958,13823.0
2017-09-27 12:15:00,200.45,200.5,200.17,200.2,1705.0,188.9487,188.9958,188.6848,188.713,1705.0
2017-09-27 12:20:00,200.24,200.91,200.23,200.75,6906.0,188.7507,189.3823,188.7413,189.2315,6906.0
2017-09-27 12:25:00,200.8,200.99,200.78,200.99,3610.0,189.2786,189.4577,189.2598,189.4577,3610.0
2017-09-27 12:30:00,200.99,201.36,200.99,201.36,4546.0,189.4577,189.8065,189.4577,189.8065,4546.0
2017-09-27 12:35:00,201.25,201.37,201.16,201.2,2809.0,189.7028,189.8159,189.618,189.6557,2809.0
2017-09-27 12:40:00,201.17,201.61,201.16,201.57,7413.0,189.6274,190.0421,189.618,190.0044,7413.0
2017-09-27 12:45:00,201.57,201.77,201.52,201.66,7033.0,190.0044,190.193,189.9573,190.0893,7033.0
2017-09-27 12:50:00,201.55,201.73,201.36,201.49,1700.0,189.9856,190.1553,189.8065,189.929,1700.0
2017-09-27 12:55:00,201.47,202.15,201.4,202.01,10524.0,189.9102,190.5512,189.8442,190.4192,10524.0
2017-09-27 13:00:00,202.0,202.3,201.92,202.3,14759.0,190.4098,190.6925,190.3344,190.6925,14759.0
2017-09-27 13:05:00,202.21,202.27,201.88,201.88,5000.0,190.6077,190.6643,190.2966,190.2966,5000.0
2017-09-27 13:10:00,201.77,202.08,201.77,202.0,2500.0,190.193,190.4852,190.193,190.4098,2500.0
2017-09-27 13:15:00,201.99,202.09,201.81,202.02,4480.0,190.4003,190.4946,190.2307,190.4286,4480.0
2017-09-27 13:20:00,202.07,203.21,202.03,202.8,17160.0,190.4757,191.5503,190.438,191.1639,17160.0
2017-09-27 13:25:00,202.92,203.08,202.84,203.08,2744.0,191.277,191.4278,191.2016,191.4278,2744.0
2017-09-27 13:30:00,203.08,203.13,202.88,202.97,2616.0,191.4278,191.4749,191.2393,191.3241,2616.0
2017-09-27 13:35:00,203.0,203.24,202.99,203.22,2225.0,191.3524,191.5786,191.343,191.5598,2225.0
2017-09-27 13:40:00,203.18,203.8,203.17,203.8,7575.0,191.5221,192.1065,191.5126,192.1065,7575.0
2017-09-27 13:45:00,203.86,203.89,203.72,203.89,7208.0,192.163,192.1913,192.0311,192.1913,7208.0
2017-09-27 13:50:00,203.91,204.33,203.91,204.14,6344.0,192.2102,192.6061,192.2102,192.427,6344.0
2017-09-27 13:55:00,204.19,204.45,204.16,204.42,8466.0,192.4741,192.7192,192.4458,192.6909,8466.0
2017-09-27 14:00:00,204.38,204.46,204.25,204.45,6682.0,192.6532,192.7286,192.5307,192.7192,6682.0
2017-09-27 14:05:00,204.37,204.42,204.11,204.3,7364.0,192.6438,192.6909,192.3987,192.5778,7364.0
2017-09-27 14:10:00,204.3,204.35,203.67,203.7,18882.0,192.5778,192.6249,191.9839,192.0122,18882.0
2017-09-27 14:15:00,203.9,204.15,203.72,203.97,5350.0,192.2007,192.4364,192.0311,192.2667,5350.0
2017-09-27 14:20:00,203.84,203.97,203.14,203.21,9944.0,192.1442,192.2667,191.4844,191.5503,9944.0
2017-09-27 14:25:00,203.2,203.21,203.02,203.02,1200.0,191.5409,191.5503,191.3712,191.3712,1200.0
2017-09-27 14:30:00,203.0,203.07,202.74,202.78,4203.0,191.3524,191.4184,191.1073,191.145,4203.0
2017-09-27 14:35:00,202.7,202.89,202.65,202.71,2895.0,191.0696,191.2487,191.0225,191.079,2895.0
2017-09-27 14:40:00,202.67,202.86,202.51,202.69,4959.0,191.0413,191.2204,190.8905,191.0602,4959.0
2017-09-27 14:45:00,202.72,202.89,202.61,202.64,3700.0,191.0885,191.2487,190.9848,191.013,3700.0
2017-09-27 14:50:00,202.58,203.07,202.57,202.98,4126.0,190.9565,191.4184,190.9471,191.3335,4126.0
2017-09-27 14:55:00,203.12,203.18,202.89,203.03,8147.0,191.4655,191.5221,191.2487,191.3807,8147.0
2017-09-27 15:00:00,202.99,203.04,202.86,202.86,5210.0,191.343,191.3901,191.2204,191.2204,5210.0
2017-09-27 15:05:00,202.8,202.94,202.7,202.89,6487.0,191.1639,191.2958,191.0696,191.2487,6487.0
2017-09-27 15:10:00,202.89,203.13,202.78,203.13,7598.0,191.2487,191.4749,191.145,191.4749,7598.0
2017-09-27 15:15:00,203.11,203.46,203.03,203.46,11553.0,191.4561,191.786,191.3807,191.786,11553.0
2017-09-27 15:20:00,203.55,203.81,203.43,203.7,18567.0,191.8708,192.1159,191.7577,192.0122,18567.0
2017-09-27 15:25:00,203.71,203.77,203.59,203.66,12300.0,192.0216,192.0782,191.9085,191.9745,12300.0
2017-09-27 15:30:00,203.58,203.79,203.57,203.72,12973.0,191.8991,192.0971,191.8897,192.0311,12973.0
2017-09-27 15:35:00,203.74,203.74,203.34,203.38,10527.0,192.0499,192.0499,191.6729,191.7106,10527.0
2017-09-27 15:40:00,203.38,203.43,202.76,202.76,15756.0,191.7106,191.7577,191.1262,191.1262,15756.0
2017-09-27 15:45:00,202.78,202.78,202.32,202.42,19764.0,191.145,191.145,190.7114,190.8057,19764.0
2017-09-27 15:50:00,202.48,202.49,202.28,202.28,23439.0,190.8622,190.8716,190.6737,190.6737,23439.0
2017-09-27 15:55:00,202.33,202.66,202.26,202.6,43063.0,190.7208,191.0319,190.6548,190.9753,43063.0
2017-09-28 09:30:00,202.94,203.49,202.9,203.49,5212.0,191.2958,191.8143,191.2581,191.8143,5212.0
2017-09-28 09:35:00,203.35,203.89,203.33,203.89,2770.0,191.6823,192.1913,191.6635,192.1913,2770.0
2017-09-28 09:40:00,203.77,204.4,203.55,204.31,11842.0,192.0782,192.6721,191.8708,192.5872,11842.0
2017-09-28 09:45:00,204.08,204.32,203.93,204.18,6122.0,192.3704,192.5966,192.229,192.4647,6122.0
2017-09-28 09:50:00,204.06,204.15,203.81,204.14,4276.0,192.3516,192.4364,192.1159,192.427,4276.0
2017-09-28 09:55:00,204.05,204.76,203.9,204.76,5772.0,192.3421,193.0114,192.2007,193.0114,5772.0
2017-09-28 10:00:00,204.83,205.43,204.61,204.61,19036.0,193.0774,193.643,192.87,192.87,19036.0
2017-09-28 10:05:00,204.53,205.53,204.5,205.45,60280.0,192.7946,193.7372,192.7663,193.6618,60280.0
2017-09-28 10:10:00,205.65,206.0,205.3,205.41,23414.0,193.8503,194.1803,193.5204,193.6241,23414.0
2017-09-28 10:15:00,205.44,205.44,204.1,204.1,11024.0,193.6524,193.6524,192.3893,192.3893,11024.0
2017-09-28 10:20:00,204.28,204.64,204.1,204.43,11087.0,192.5589,192.8983,192.3893,192.7003,11087.0
2017-09-28 10:25:00,204.47,205.03,204.47,204.96,8957.0,192.738,193.2659,192.738,193.1999,8957.0
2017-09-28 10:30:00,204.76,204.78,204.65,204.65,2200.0,193.0114,193.0303,192.9077,192.9077,2200.0
2017-09-28 10:35:00,204.43,205.1,204.37,204.72,7900.0,192.7003,193.3319,192.6438,192.9737,7900.0
2017-09-28 10:40:00,204.83,205.4,204.83,205.29,6287.0,193.0774,193.6147,193.0774,193.511,6287.0
2017-09-28 10:45:00,205.32,205.61,205.08,205.13,6452.0,193.5393,193.8126,193.313,193.3602,6452.0
2017-09-28 10:50:00,204.98,205.37,204.98,205.17,2706.0,193.2188,193.5864,193.2188,193.3979,2706.0
2017-09-28 10:55:00,205.01,205.12,204.71,205.07,1750.0,193.2471,193.3507,192.9643,193.3036,1750.0
2017-09-28 11:00:00,205.19,205.19,204.8,204.8,3700.0,193.4167,193.4167,193.0491,193.0491,3700.0
2017-09-28 11:05:00,204.8,204.8,204.63,204.63,5526.0,193.0491,193.0491,192.8889,192.8889,5526.0
2017-09-28 11:10:00,204.78,205.2,204.78,205.19,900.0,193.0303,193.4262,193.0303,193.4167,900.0
2017-09-28 11:15:00,205.13,205.25,205.0,205.05,5242.0,193.3602,193.4733,193.2376,193.2848,5242.0
2017-09-28 11:20:00,205.26,205.32,205.26,205.31,929.0,193.4827,193.5393,193.4827,193.5298,929.0
2017-09-28 11:25:00,205.28,205.28,205.23,205.27,1200.0,193.5016,193.5016,193.4544,193.4921,1200.0
2017-09-28 11:30:00,205.3,205.84,205.3,205.72,5563.0,193.5204,194.0294,193.5204,193.9163,5563.0
2017-09-28 11:35:00,205.62,205.62,205.18,205.19,5359.0,193.8221,193.8221,193.4073,193.4167,5359.0
2017-09-28 11:40:00,205.3,205.31,205.15,205.16,1000.0,193.5204,193.5298,193.379,193.3885,1000.0
2017-09-28 11:45:00,205.2,205.25,205.14,205.15,2341.0,193.4262,193.4733,193.3696,193.379,2341.0
2017-09-28 11:50:00,205.18,205.34,205.18,205.2,5397.0,193.4073,193.5581,193.4073,193.4262,5397.0
2017-09-28 11:55:00,205.14,205.3,205.08,205.26,2470.0,193.3696,193.5204,193.313,193.4827,2470.0
2017-09-28 12:00:00,205.24,205.51,205.2,205.51,3000.0,193.4639,193.7184,193.4262,193.7184,3000.0
2017-09-28 12:05:00,205.6,205.6,205.41,205.41,2185.0,193.8032,193.8032,193.6241,193.6241,2185.0
2017-09-28 12:10:00,205.42,205.55,205.41,205.5,1625.0,193.6335,193.7561,193.6241,193.7089,1625.0
2017-09-28 12:15:00,205.5,205.59,205.38,205.5,3458.0,193.7089,193.7938,193.5958,193.7089,3458.0
2017-09-28 12:20:00,205.56,205.62,205.35,205.6,3400.0,193.7655,193.8221,193.5675,193.8032,3400.0
2017-09-28 12:25:00,205.6,205.63,205.58,205.63,1200.0,193.8032,193.8315,193.7844,193.8315,1200.0
2017-09-28 12:30:00,205.64,205.69,205.56,205.6,3124.0,193.8409,193.888,193.7655,193.8032,3124.0
2017-09-28 12:35:00,205.55,205.55,205.43,205.53,350.0,193.7561,193.7561,193.643,193.7372,350.0
2017-09-28 12:40:00,205.43,205.46,205.37,205.38,1143.0,193.643,193.6712,193.5864,193.5958,1143.0
2017-09-28 12:45:00,205.34,205.35,205.03,205.26,2115.0,193.5581,193.5675,193.2659,193.4827,2115.0
2017-09-28 12:50:00,205.05,205.25,205.04,205.22,2241.0,193.2848,193.4733,193.2753,193.445,2241.0
2017-09-28 12:55:00,205.25,205.38,205.2,205.29,3437.0,193.4733,193.5958,193.4262,193.511,3437.0
2017-09-28 13:00:00,205.24,205.34,205.18,205.19,2599.0,193.4639,193.5581,193.4073,193.4167,2599.0
2017-09-28 13:05:00,205.24,205.42,205.09,205.2,2400.0,193.4639,193.6335,193.3225,193.4262,2400.0
2017-09-28 13:10:00,205.13,205.32,205.09,205.32,3285.0,193.3602,193.5393,193.3225,193.5393,3285.0
2017-09-28 13:15:00,205.41,205.41,205.2,205.21,5165.0,193.6241,193.6241,193.4262,193.4356,5165.0
2017-09-28 13:20:00,205.12,205.16,205.01,205.16,340.0,193.3507,193.3885,193.2471,193.3885,340.0
2017-09-28 13:25:00,205.2,205.31,205.2,205.2,2000.0,193.4262,193.5298,193.4262,193.4262,2000.0
2017-09-28 13:30:00,205.11,205.32,205.11,205.21,3095.0,193.3413,193.5393,193.3413,193.4356,3095.0
2017-09-28 13:35:00,205.21,205.24,205.11,205.19,2000.0,193.4356,193.4639,193.3413,193.4167,2000.0
2017-09-28 13:40:00,205.14,205.19,205.07,205.08,1816.0,193.3696,193.4167,193.3036,193.313,1816.0
2017-09-28 13:45:00,205.08,205.18,205.08,205.18,651.0,193.313,193.4073,193.313,193.4073,651.0
2017-09-28 13:50:00,205.28,205.38,205.2,205.38,5781.0,193.5016,193.5958,193.4262,193.5958,5781.0
2017-09-28 13:55:00,205.36,205.46,205.29,205.29,1900.0,193.577,193.6712,193.511,193.511,1900.0
2017-09-28 14:00:00,205.31,205.37,205.24,205.37,2518.0,193.5298,193.5864,193.4639,193.5864,2518.0
2017-09-28 14:05:00,205.35,205.5,205.34,205.5,2200.0,193.5675,193.7089,193.5581,193.7089,2200.0
2017-09-28 14:10:00,205.46,205.5,205.27,205.5,3536.0,193.6712,193.7089,193.4921,193.7089,3536.0
2017-09-28 14:15:00,205.44,205.44,205.24,205.39,3079.0,193.6524,193.6524,193.4639,193.6053,3079.0
2017-09-28 14:20:00,205.31,205.33,205.18,205.31,2786.0,193.5298,193.5487,193.4073,193.5298,2786.0
2017-09-28 14:25:00,205.26,205.49,205.26,205.37,6212.0,193.4827,193.6995,193.4827,193.5864,6212.0
2017-09-28 14:30:00,205.48,205.48,205.23,205.42,3722.0,193.6901,193.6901,193.4544,193.6335,3722.0
2017-09-28 14:35:00,205.31,205.41,205.31,205.41,700.0,193.5298,193.6241,193.5298,193.6241,700.0
2017-09-28 14:40:00,205.35,205.47,205.3,205.39,3503.0,193.5675,193.6807,193.5204,193.6053,3503.0
2017-09-28 14:45:00,205.38,205.4,204.95,204.95,2883.0,193.5958,193.6147,193.1905,193.1905,2883.0
2017-09-28 14:50:00,204.92,205.03,204.76,204.9,8001.0,193.1622,193.2659,193.0114,193.1434,8001.0
2017-09-28 14:55:00,204.8,204.99,204.77,204.92,8219.0,193.0491,193.2282,193.0208,193.1622,8219.0
2017-09-28 15:00:00,204.89,204.92,204.42,204.7,7308.0,193.1339,193.1622,192.6909,192.9548,7308.0
2017-09-28 15:05:00,204.66,204.84,204.66,204.84,4491.0,192.9171,193.0868,192.9171,193.0868,4491.0
2017-09-28 15:10:00,204.82,204.87,204.77,204.85,8953.0,193.068,193.1151,193.0208,193.0962,8953.0
2017-09-28 15:15:00,204.77,204.93,204.72,204.93,7412.0,193.0208,193.1716,192.9737,193.1716,7412.0
2017-09-28 15:20:00,204.91,204.98,204.87,204.9,4602.0,193.1528,193.2188,193.1151,193.1434,4602.0
2017-09-28 15:25:00,204.89,205.1,204.88,205.1,7136.0,193.1339,193.3319,193.1245,193.3319,7136.0
2017-09-28 15:30:00,205.06,205.1,204.86,204.86,7924.0,193.2942,193.3319,193.1057,193.1057,7924.0
2017-09-28 15:35:00,204.86,205.01,204.69,204.93,13986.0,193.1057,193.2471,192.9454,193.1716,13986.0
2017-09-28 15:40:00,204.93,204.93,204.65,204.7,10353.0,193.1716,193.1716,192.9077,192.9548,10353.0
2017-09-28 15:45:00,204.72,204.75,204.55,204.59,14989.0,192.9737,193.002,192.8135,192.8512,14989.0
2017-09-28 15:50:00,204.6,205.09,204.46,204.99,31299.0,192.8606,193.3225,192.7286,193.2282,31299.0
2017-09-28 15:55:00,204.99,205.07,204.93,204.99,40095.0,193.2282,193.3036,193.1716,193.2282,40095.0
2017-09-29 09:30:00,205.95,206.0,204.94,204.94,8981.0,194.1331,194.1803,193.1811,193.1811,8981.0
2017-09-29 09:35:00,205.44,205.48,204.1,204.1,2157.0,193.6524,193.6901,192.3893,192.3893,2157.0
2017-09-29 09:40:00,204.15,204.95,203.91,204.95,13902.0,192.4364,193.1905,192.2102,193.1905,13902.0
2017-09-29 09:45:00,204.9,205.48,204.67,205.13,8100.0,193.1434,193.6901,192.9266,193.3602,8100.0
2017-09-29 09:50:00,204.84,205.11,204.13,204.27,12252.0,193.0868,193.3413,192.4175,192.5495,12252.0
2017-09-29 09:55:00,204.45,204.65,204.13,204.13,5503.0,192.7192,192.9077,192.4175,192.4175,5503.0
2017-09-29 10:00:00,204.2,204.53,203.93,204.34,5100.0,192.4835,192.7946,192.229,192.6155,5100.0
2017-09-29 10:05:00,204.62,204.82,204.46,204.69,4973.0,192.8794,193.068,192.7286,192.9454,4973.0
2017-09-29 10:10:00,204.68,204.79,204.53,204.55,1800.0,192.936,193.0397,192.7946,192.8135,1800.0
2017-09-29 10:15:00,204.68,204.84,204.42,204.57,6050.0,192.936,193.0868,192.6909,192.8323,6050.0
2017-09-29 10:20:00,204.54,204.86,204.42,204.81,3551.0,192.804,193.1057,192.6909,193.0585,3551.0
2017-09-29 10:25:00,204.81,204.81,204.58,204.67,1901.0,193.0585,193.0585,192.8417,192.9266,1901.0
2017-09-29 10:30:00,204.67,204.89,204.62,204.84,6400.0,192.9266,193.1339,192.8794,193.0868,6400.0
2017-09-29 10:35:00,204.81,205.22,204.74,205.22,2881.0,193.0585,193.445,192.9925,193.445,2881.0
2017-09-29 10:40:00,205.25,205.3,205.0,205.08,2600.0,193.4733,193.5204,193.2376,193.313,2600.0
2017-09-29 10:45:00,205.1,205.1,204.85,204.9,1025.0,193.3319,193.3319,193.0962,193.1434,1025.0
2017-09-29 10:50:00,204.76,204.76,204.66,204.75,2406.0,193.0114,193.0114,192.9171,193.002,2406.0
2017-09-29 10:55:00,204.77,204.94,204.66,204.94,2900.0,193.0208,193.1811,192.9171,193.1811,2900.0
2017-09-29 11:00:00,204.87,205.21,204.83,205.21,3713.0,193.1151,193.4356,193.0774,193.4356,3713.0
2017-09-29 11:05:00,205.24,205.48,205.24,205.47,1602.0,193.4639,193.6901,193.4639,193.6807,1602.0
2017-09-29 11:10:00,205.33,205.46,204.95,205.1,4838.0,193.5487,193.6712,193.1905,193.3319,4838.0
2017-09-29 11:15:00,205.01,205.4,205.01,205.32,2250.0,193.2471,193.6147,193.2471,193.5393,2250.0
2017-09-29 11:20:00,205.22,205.31,205.15,205.15,1100.0,193.445,193.5298,193.379,193.379,1100.0
2017-09-29 11:25:00,205.15,205.22,205.0,205.09,4000.0,193.379,193.445,193.2376,193.3225,4000.0
2017-09-29 11:30:00,205.21,205.45,204.89,205.04,7000.0,193.4356,193.6618,193.1339,193.2753,7000.0
2017-09-29 11:35:00,205.07,205.11,204.88,204.97,4500.0,193.3036,193.3413,193.1245,193.2094,4500.0
2017-09-29 11:40:00,204.97,205.05,204.87,204.88,2527.0,193.2094,193.2848,193.1151,193.1245,2527.0
2017-09-29 11:45:00,204.93,205.39,204.92,205.39,2503.0,193.1716,193.6053,193.1622,193.6053,2503.0
2017-09-29 11:50:00,205.24,205.37,205.16,205.36,1600.0,193.4639,193.5864,193.3885,193.577,1600.0
2017-09-29 11:55:00,205.34,205.45,205.29,205.29,3700.0,193.5581,193.6618,193.511,193.511,3700.0
2017-09-29 12:00:00,205.3,205.39,204.84,205.08,6864.0,193.5204,193.6053,193.0868,193.313,6864.0
2017-09-29 12:05:00,204.85,205.35,204.85,205.35,2234.0,193.0962,193.5675,193.0962,193.5675,2234.0
2017-09-29 12:10:00,205.43,205.44,205.3,205.44,25700.0,193.643,193.6524,193.5204,193.6524,25700.0
2017-09-29 12:15:00,205.43,205.65,205.43,205.53,1600.0,193.643,193.8503,193.643,193.7372,1600.0
2017-09-29 12:20:00,205.63,205.74,205.5,205.63,2660.0,193.8315,193.9352,193.7089,193.8315,2660.0
2017-09-29 12:25:00,205.49,205.68,205.45,205.68,2100.0,193.6995,193.8786,193.6618,193.8786,2100.0
2017-09-29 12:30:00,205.74,205.74,205.51,205.51,1735.0,193.9352,193.9352,193.7184,193.7184,1735.0
2017-09-29 12:35:00,205.65,205.76,205.55,205.68,1662.0,193.8503,193.954,193.7561,193.8786,1662.0
2017-09-29 12:40:00,205.74,205.74,205.6,205.65,700.0,193.9352,193.9352,193.8032,193.8503,700.0
2017-09-29 12:45:00,205.71,205.87,205.68,205.87,3000.0,193.9069,194.0577,193.8786,194.0577,3000.0
2017-09-29 12:50:00,205.88,206.0,205.81,205.85,3983.0,194.0671,194.1803,194.0012,194.0389,3983.0
2017-09-29 12:55:00,205.84,205.93,205.67,205.67,2198.0,194.0294,194.1143,193.8692,193.8692,2198.0
2017-09-29 13:00:00,205.77,205.99,205.72,205.73,3030.0,193.9635,194.1708,193.9163,193.9257,3030.0
2017-09-29 13:05:00,205.8,205.97,205.8,205.92,1000.0,193.9917,194.152,193.9917,194.1048,1000.0
2017-09-29 13:10:00,205.93,205.93,205.78,205.92,600.0,194.1143,194.1143,193.9729,194.1048,600.0
2017-09-29 13:15:00,205.76,206.23,205.76,206.17,5166.0,193.954,194.3971,193.954,194.3405,5166.0
2017-09-29 13:20:00,206.24,206.58,206.23,206.58,1973.0,194.4065,194.727,194.3971,194.727,1973.0
2017-09-29 13:25:00,206.5,206.6,206.37,206.5,3550.0,194.6516,194.7458,194.529,194.6516,3550.0
2017-09-29 13:30:00,206.56,206.66,206.15,206.15,5659.0,194.7081,194.8024,194.3216,194.3216,5659.0
2017-09-29 13:35:00,206.32,206.38,206.16,206.19,830.0,194.4819,194.5384,194.3311,194.3594,830.0
2017-09-29 13:40:00,206.15,206.26,206.08,206.22,3403.0,194.3216,194.4253,194.2557,194.3876,3403.0
2017-09-29 13:45:00,206.14,206.28,206.14,206.18,900.0,194.3122,194.4442,194.3122,194.3499,900.0
2017-09-29 13:50:00,206.14,206.3,206.03,206.3,2099.0,194.3122,194.463,194.2085,194.463,2099.0
2017-09-29 13:55:00,206.3,206.31,206.08,206.21,2197.0,194.463,194.4725,194.2557,194.3782,2197.0
2017-09-29 14:00:00,206.22,206.29,206.0,206.0,3069.0,194.3876,194.4536,194.1803,194.1803,3069.0
2017-09-29 14:05:00,206.11,206.24,206.0,206.22,3410.0,194.2839,194.4065,194.1803,194.3876,3410.0
2017-09-29 14:10:00,206.15,206.55,206.07,206.55,5305.0,194.3216,194.6987,194.2462,194.6987,5305.0
2017-09-29 14:15:00,206.41,206.49,206.29,206.48,2781.0,194.5667,194.6421,194.4536,194.6327,2781.0
2017-09-29 14:20:00,206.49,206.88,206.49,206.86,5951.0,194.6421,195.0098,194.6421,194.9909,5951.0
2017-09-29 14:25:00,206.77,207.13,206.55,206.55,4301.0,194.9061,195.2454,194.6987,194.6987,4301.0
2017-09-29 14:30:00,206.6,206.77,206.58,206.62,4100.0,194.7458,194.9061,194.727,194.7647,4100.0
2017-09-29 14:35:00,206.52,206.52,206.03,206.11,2655.0,194.6704,194.6704,194.2085,194.2839,2655.0
2017-09-29 14:40:00,206.06,206.49,206.06,206.42,4062.0,194.2368,194.6421,194.2368,194.5762,4062.0
2017-09-29 14:45:00,206.34,206.82,206.34,206.47,5649.0,194.5007,194.9532,194.5007,194.6233,5649.0
2017-09-29 14:50:00,206.58,206.67,206.53,206.67,1600.0,194.727,194.8118,194.6798,194.8118,1600.0
2017-09-29 14:55:00,206.62,206.65,206.43,206.55,4722.0,194.7647,194.793,194.5856,194.6987,4722.0
2017-09-29 15:00:00,206.57,207.23,206.54,207.23,7474.0,194.7175,195.3397,194.6893,195.3397,7474.0
2017-09-29 15:05:00,207.3,207.42,207.1,207.24,3988.0,195.4057,195.5188,195.2171,195.3491,3988.0
2017-09-29 15:10:00,207.27,207.32,206.71,206.78,3000.0,195.3774,195.4245,194.8495,194.9155,3000.0
2017-09-29 15:15:00,206.79,206.81,206.62,206.74,4343.0,194.9249,194.9438,194.7647,194.8778,4343.0
2017-09-29 15:20:00,206.78,207.0,206.74,206.99,3900.0,194.9155,195.1229,194.8778,195.1134,3900.0
2017-09-29 15:25:00,206.99,207.03,206.6,206.64,3750.0,195.1134,195.1512,194.7458,194.7835,3750.0
2017-09-29 15:30:00,206.58,206.74,206.54,206.54,6341.0,194.727,194.8778,194.6893,194.6893,6341.0
2017-09-29 15:35:00,206.52,206.69,206.28,206.39,8999.0,194.6704,194.8307,194.4442,194.5479,8999.0
2017-09-29 15:40:00,206.36,206.39,206.11,206.13,8299.0,194.5196,194.5479,194.2839,194.3028,8299.0
2017-09-29 15:45:00,206.13,206.18,205.79,205.83,14740.0,194.3028,194.3499,193.9823,194.02,14740.0
2017-09-29 15:50:00,205.86,205.95,205.79,205.84,14418.0,194.0483,194.1331,193.9823,194.0294,14418.0
2017-09-29 15:55:00,205.84,206.29,205.84,206.21,39303.0,194.0294,194.4536,194.0294,194.3782,39303.0
2017-10-02 09:30:00,206.64,207.02,205.54,206.03,7253.0,194.7835,195.1417,193.7466,194.2085,7253.0
2017-10-02 09:35:00,206.04,206.48,206.02,206.48,1807.0,194.218,194.6327,194.1991,194.6327,1807.0
2017-10-02 09:40:00,206.67,206.68,206.19,206.54,2260.0,194.8118,194.8212,194.3594,194.6893,2260.0
2017-10-02 09:45:00,206.27,206.35,206.16,206.17,2146.0,194.4348,194.5102,194.3311,194.3405,2146.0
2017-10-02 09:50:00,206.35,206.55,205.73,205.73,2604.0,194.5102,194.6987,193.9257,193.9257,2604.0
2017-10-02 09:55:00,205.47,205.57,205.25,205.56,1000.0,193.6807,193.7749,193.4733,193.7655,1000.0
2017-10-02 10:00:00,205.98,206.51,205.61,206.49,1670.0,194.1614,194.661,193.8126,194.6421,1670.0
2017-10-02 10:05:00,206.68,206.89,206.54,206.8,2000.0,194.8212,195.0192,194.6893,194.9344,2000.0
2017-10-02 10:10:00,206.86,206.86,206.17,206.54,3013.0,194.9909,194.9909,194.3405,194.6893,3013.0
2017-10-02 10:15:00,206.68,207.44,206.67,207.01,3899.0,194.8212,195.5376,194.8118,195.1323,3899.0
2017-10-02 10:20:00,206.9,207.05,206.44,206.62,3610.0,195.0286,195.17,194.595,194.7647,3610.0
2017-10-02 10:25:00,206.44,206.75,206.18,206.18,1800.0,194.595,194.8872,194.3499,194.3499,1800.0
2017-10-02 10:30:00,206.31,206.34,206.01,206.01,2286.0,194.4725,194.5007,194.1897,194.1897,2286.0
2017-10-02 10:35:00,205.62,205.88,205.26,205.26,2100.0,193.8221,194.0671,193.4827,193.4827,2100.0
2017-10-02 10:40:00,205.22,205.61,205.12,205.47,4403.0,193.445,193.8126,193.3507,193.6807,4403.0
2017-10-02 10:45:00,205.55,205.98,205.33,205.98,2900.0,193.7561,194.1614,193.5487,194.1614,2900.0
2017-10-02 10:50:00,205.83,206.07,205.38,205.4,3900.0,194.02,194.2462,193.5958,193.6147,3900.0
2017-10-02 10:55:00,205.2,205.4,205.05,205.3,10492.0,193.4262,193.6147,193.2848,193.5204,10492.0
2017-10-02 11:00:00,205.25,205.29,204.53,204.72,12894.0,193.4733,193.511,192.7946,192.9737,12894.0
2017-10-02 11:05:00,204.74,204.9,204.66,204.9,4675.0,192.9925,193.1434,192.9171,193.1434,4675.0
2017-10-02 11:10:00,204.72,204.81,204.7,204.7,1400.0,192.9737,193.0585,192.9548,192.9548,1400.0
2017-10-02 11:15:00,204.76,205.02,204.76,204.91,2100.0,193.0114,193.2565,193.0114,193.1528,2100.0
2017-10-02 11:20:00,205.11,205.11,205.0,205.01,300.0,193.3413,193.3413,193.2376,193.2471,300.0
2017-10-02 11:25:00,204.89,205.19,204.77,205.19,1787.0,193.1339,193.4167,193.0208,193.4167,1787.0
2017-10-02 11:30:00,205.2,205.24,204.98,205.09,3066.0,193.4262,193.4639,193.2188,193.3225,3066.0
2017-10-02 11:35:00,204.85,204.85,204.85,204.85,100.0,193.0962,193.0962,193.0962,193.0962,100.0
2017-10-02 11:40:00,204.94,205.26,204.93,205.26,1103.0,193.1811,193.4827,193.1716,193.4827,1103.0
2017-10-02 11:45:00,205.05,205.19,204.82,204.92,1800.0,193.2848,193.4167,193.068,193.1622,1800.0
2017-10-02 11:50:00,204.81,204.83,204.75,204.79,1049.0,193.0585,193.0774,193.002,193.0397,1049.0
2017-10-02 11:55:00,204.82,205.0,204.77,204.92,2150.0,193.068,193.2376,193.0208,193.1622,2150.0
2017-10-02 12:00:00,205.08,205.92,205.07,205.64,1200.0,193.313,194.1048,193.3036,193.8409,1200.0
2017-10-02 12:05:00,205.68,206.02,205.67,206.02,725.0,193.8786,194.1991,193.8692,194.1991,725.0
2017-10-02 12:10:00,206.2,206.2,205.6,205.6,7494.0,194.3688,194.3688,193.8032,193.8032,7494.0
2017-10-02 12:15:00,205.42,205.69,205.42,205.69,2400.0,193.6335,193.888,193.6335,193.888,2400.0
2017-10-02 12:20:00,205.72,205.75,205.64,205.64,550.0,193.9163,193.9446,193.8409,193.8409,550.0
2017-10-02 12:25:00,205.67,205.71,205.56,205.71,1500.0,193.8692,193.9069,193.7655,193.9069,1500.0
2017-10-02 12:30:00,205.81,205.81,205.54,205.6,1700.0,194.0012,194.0012,193.7466,193.8032,1700.0
2017-10-02 12:35:00,205.66,205.96,205.66,205.96,1300.0,193.8598,194.1425,193.8598,194.1425,1300.0
2017-10-02 12:40:00,205.97,206.31,205.97,206.19,1912.0,194.152,194.4725,194.152,194.3594,1912.0
2017-10-02 12:45:00,206.28,206.69,206.27,206.57,1075.0,194.4442,194.8307,194.4348,194.7175,1075.0
2017-10-02 12:50:00,206.61,206.61,206.28,206.28,924.0,194.7553,194.7553,194.4442,194.4442,924.0
2017-10-02 12:55:00,206.26,206.26,206.06,206.06,700.0,194.4253,194.4253,194.2368,194.2368,700.0
2017-10-02 13:00:00,206.08,206.17,205.88,206.0,1493.0,194.2557,194.3405,194.0671,194.1803,1493.0
2017-10-02 13:05:00,205.95,206.08,205.86,205.98,2390.0,194.1331,194.2557,194.0483,194.1614,2390.0
2017-10-02 13:10:00,205.91,205.91,205.76,205.76,700.0,194.0954,194.0954,193.954,193.954,700.0
2017-10-02 13:15:00,205.84,205.98,205.83,205.96,1300.0,194.0294,194.1614,194.02,194.1425,1300.0
2017-10-02 13:20:00,206.05,206.14,205.63,205.8,2800.0,194.2274,194.3122,193.8315,193.9917,2800.0
2017-10-02 13:25:00,205.61,205.61,205.46,205.55,1400.0,193.8126,193.8126,193.6712,193.7561,1400.0
2017-10-02 13:30:00,205.65,205.68,205.5,205.5,621.0,193.8503,193.8786,193.7089,193.7089,621.0
2017-10-02 13:35:00,205.5,205.62,205.36,205.36,1597.0,193.7089,193.8221,193.577,193.577,1597.0
2017-10-02 13:40:00,205.33,205.5,205.33,205.45,1400.0,193.5487,193.7089,193.5487,193.6618,1400.0
2017-10-02 13:45:00,205.51,205.65,205.5,205.58,2368.0,193.7184,193.8503,193.7089,193.7844,2368.0
2017-10-02 13:50:00,205.55,205.57,205.36,205.36,1355.0,193.7561,193.7749,193.577,193.577,1355.0
2017-10-02 13:55:00,205.4,205.62,205.39,205.5,1800.0,193.6147,193.8221,193.6053,193.7089,1800.0
2017-10-02 14:00:00,205.36,205.36,205.18,205.36,1100.0,193.577,193.577,193.4073,193.577,1100.0
2017-10-02 14:05:00,205.59,205.59,205.59,205.59,100.0,193.7938,193.7938,193.7938,193.7938,100.0
2017-10-02 14:10:00,205.38,205.38,204.89,204.92,2800.0,193.5958,193.5958,193.1339,193.1622,2800.0
2017-10-02 14:15:00,204.92,204.99,204.75,204.96,4290.0,193.1622,193.2282,193.002,193.1999,4290.0
2017-10-02 14:20:00,204.87,205.04,204.82,204.91,1102.0,193.1151,193.2753,193.068,193.1528,1102.0
2017-10-02 14:25:00,205.0,205.19,205.0,205.13,800.0,193.2376,193.4167,193.2376,193.3602,800.0
2017-10-02 14:30:00,205.14,205.42,205.14,205.42,1000.0,193.3696,193.6335,193.3696,193.6335,1000.0
2017-10-02 14:35:00,205.41,205.41,205.1,205.21,3400.0,193.6241,193.6241,193.3319,193.4356,3400.0
2017-10-02 14:40:00,205.19,205.42,205.19,205.42,1400.0,193.4167,193.6335,193.4167,193.6335,1400.0
2017-10-02 14:45:00,205.28,205.39,205.25,205.31,1727.0,193.5016,193.6053,193.4733,193.5298,1727.0
2017-10-02 14:50:00,205.25,205.32,205.08,205.08,1600.0,193.4733,193.5393,193.313,193.313,1600.0
2017-10-02 14:55:00,205.21,205.49,205.2,205.25,4975.0,193.4356,193.6995,193.4262,193.4733,4975.0
2017-10-02 15:00:00,205.28,205.28,205.06,205.26,2469.0,193.5016,193.5016,193.2942,193.4827,2469.0
2017-10-02 15:05:00,205.26,205.33,205.08,205.08,2299.0,193.4827,193.5487,193.313,193.313,2299.0
2017-10-02 15:10:00,205.08,205.08,204.78,204.98,6001.0,193.313,193.313,193.0303,193.2188,6001.0
2017-10-02 15:15:00,204.87,204.87,204.72,204.72,1536.0,193.1151,193.1151,192.9737,192.9737,1536.0
2017-10-02 15:20:00,204.84,204.86,204.58,204.6,6448.0,193.0868,193.1057,192.8417,192.8606,6448.0
2017-10-02 15:25:00,204.69,204.69,204.39,204.47,6400.0,192.9454,192.9454,192.6626,192.738,6400.0
2017-10-02 15:30:00,204.47,204.81,204.44,204.68,8165.0,192.738,193.0585,192.7098,192.936,8165.0
2017-10-02 15:35:00,204.71,204.92,204.7,204.92,6445.0,192.9643,193.1622,192.9548,193.1622,6445.0
2017-10-02 15:40:00,204.97,204.97,204.83,204.88,4800.0,193.2094,193.2094,193.0774,193.1245,4800.0
2017-10-02 15:45:00,204.9,204.94,204.66,204.69,6730.0,193.1434,193.1811,192.9171,192.9454,6730.0
2017-10-02 15:50:00,204.72,204.94,204.69,204.79,6858.0,192.9737,193.1811,192.9454,193.0397,6858.0
2017-10-02 15:55:00,204.76,205.06,204.7,205.02,21421.0,193.0114,193.2942,192.9548,193.2565,21421.0
2017-10-03 09:30:00,205.64,207.31,205.64,206.92,5653.0,193.8409,195.4151,193.8409,195.0475,5653.0
2017-10-03 09:35:00,207.0,207.68,206.61,207.28,8273.0,195.1229,195.7639,194.7553,195.3868,8273.0
2017-10-03 09:40:00,207.0,207.0,205.9,206.59,7480.0,195.1229,195.1229,194.086,194.7364,7480.0
2017-10-03 09:45:00,206.6,206.78,206.19,206.3,22950.0,194.7458,194.9155,194.3594,194.463,22950.0
2017-10-03 09:50:00,206.35,206.35,205.63,205.63,5518.0,194.5102,194.5102,193.8315,193.8315,5518.0
2017-10-03 09:55:00,205.94,205.96,205.64,205.9,16800.0,194.1237,194.1425,193.8409,194.086,16800.0
2017-10-03 10:00:00,205.91,205.95,205.25,205.28,13015.0,194.0954,194.1331,193.4733,193.5016,13015.0
2017-10-03 10:05:00,205.22,205.32,204.27,204.55,12549.0,193.445,193.5393,192.5495,192.8135,12549.0
2017-10-03 10:10:00,204.54,204.55,204.26,204.54,3451.0,192.804,192.8135,192.5401,192.804,3451.0
2017-10-03 10:15:00,204.53,205.29,204.5,205.22,3994.0,192.7946,193.511,192.7663,193.445,3994.0
2017-10-03 10:20:00,205.24,205.66,205.16,205.66,8402.0,193.4639,193.8598,193.3885,193.8598,8402.0
2017-10-03 10:25:00,205.76,206.4,205.76,206.2,3618.0,193.954,194.5573,193.954,194.3688,3618.0
2017-10-03 10:30:00,206.08,206.43,206.04,206.32,2500.0,194.2557,194.5856,194.218,194.4819,2500.0
2017-10-03 10:35:00,206.26,206.72,206.01,206.6,11368.0,194.4253,194.8589,194.1897,194.7458,11368.0
2017-10-03 10:40:00,206.41,206.52,205.78,206.0,4447.0,194.5667,194.6704,193.9729,194.1803,4447.0
2017-10-03 10:45:00,205.99,206.05,205.58,205.78,8200.0,194.1708,194.2274,193.7844,193.9729,8200.0
2017-10-03 10:50:00,205.67,205.73,205.25,205.44,20249.0,193.8692,193.9257,193.4733,193.6524,20249.0
2017-10-03 10:55:00,205.29,205.43,204.2,204.51,9264.0,193.511,193.643,192.4835,192.7757,9264.0
2017-10-03 11:00:00,204.35,204.68,203.89,204.48,14704.0,192.6249,192.936,192.1913,192.7475,14704.0
2017-10-03 11:05:00,204.72,204.96,204.63,204.71,3016.0,192.9737,193.1999,192.8889,192.9643,3016.0
2017-10-03 11:10:00,204.56,204.81,204.41,204.41,1550.0,192.8229,193.0585,192.6815,192.6815,1550.0
2017-10-03 11:15:00,204.53,204.76,204.53,204.75,500.0,192.7946,193.0114,192.7946,193.002,500.0
2017-10-03 11:20:00,204.72,205.22,204.72,205.03,3939.0,192.9737,193.445,192.9737,193.2659,3939.0
2017-10-03 11:25:00,205.06,205.07,204.9,204.91,3800.0,193.2942,193.3036,193.1434,193.1528,3800.0
2017-10-03 11:30:00,204.9,205.02,204.34,204.86,6953.0,193.1434,193.2565,192.6155,193.1057,6953.0
2017-10-03 11:35:00,205.01,205.53,205.01,205.22,20412.0,193.2471,193.7372,193.2471,193.445,20412.0
2017-10-03 11:40:00,205.35,205.38,205.14,205.19,2200.0,193.5675,193.5958,193.3696,193.4167,2200.0
2017-10-03 11:45:00,205.25,205.59,205.24,205.37,3068.0,193.4733,193.7938,193.4639,193.5864,3068.0
2017-10-03 11:50:00,204.99,205.26,204.99,205.18,1237.0,193.2282,193.4827,193.2282,193.4073,1237.0
2017-10-03 11:55:00,205.2,205.2,205.04,205.08,675.0,193.4262,193.4262,193.2753,193.313,675.0
2017-10-03 12:00:00,205.2,205.26,204.8,204.98,9011.0,193.4262,193.4827,193.0491,193.2188,9011.0
2017-10-03 12:05:00,204.92,205.08,204.91,205.08,1200.0,193.1622,193.313,193.1528,193.313,1200.0
2017-10-03 12:10:00,205.14,205.92,205.14,205.56,3507.0,193.3696,194.1048,193.3696,193.7655,3507.0
2017-10-03 12:15:00,205.51,205.57,205.42,205.42,2124.0,193.7184,193.7749,193.6335,193.6335,2124.0
2017-10-03 12:20:00,205.15,205.15,205.15,205.15,200.0,193.379,193.379,193.379,193.379,200.0
2017-10-03 12:25:00,205.12,205.25,205.12,205.25,200.0,193.3507,193.4733,193.3507,193.4733,200.0
2017-10-03 12:30:00,205.14,205.3,205.14,205.3,1920.0,193.3696,193.5204,193.3696,193.5204,1920.0
2017-10-03 12:35:00,205.32,205.4,205.32,205.4,500.0,193.5393,193.6147,193.5393,193.6147,500.0
2017-10-03 12:40:00,205.58,205.58,205.31,205.33,1652.0,193.7844,193.7844,193.5298,193.5487,1652.0
2017-10-03 12:45:00,205.22,205.22,205.03,205.03,1051.0,193.445,193.445,193.2659,193.2659,1051.0
2017-10-03 12:50:00,205.14,205.34,205.14,205.34,2452.0,193.3696,193.5581,193.3696,193.5581,2452.0
2017-10-03 12:55:00,205.31,205.32,205.18,205.18,1824.0,193.5298,193.5393,193.4073,193.4073,1824.0
2017-10-03 13:00:00,205.25,205.54,205.24,205.34,2283.0,193.4733,193.7466,193.4639,193.5581,2283.0
2017-10-03 13:05:00,205.42,205.55,205.22,205.54,2168.0,193.6335,193.7561,193.445,193.7466,2168.0
2017-10-03 13:10:00,205.43,205.57,205.39,205.39,2300.0,193.643,193.7749,193.6053,193.6053,2300.0
2017-10-03 13:15:00,205.32,205.38,205.13,205.23,800.0,193.5393,193.5958,193.3602,193.4544,800.0
2017-10-03 13:20:00,205.23,205.63,205.23,205.63,1200.0,193.4544,193.8315,193.4544,193.8315,1200.0
2017-10-03 13:25:00,205.71,205.82,205.7,205.73,1800.0,193.9069,194.0106,193.8975,193.9257,1800.0
2017-10-03 13:30:00,205.89,205.92,205.7,205.7,3466.0,194.0766,194.1048,193.8975,193.8975,3466.0
2017-10-03 13:35:00,205.82,205.87,205.82,205.87,500.0,194.0106,194.0577,194.0106,194.0577,500.0
2017-10-03 13:40:00,205.98,206.46,205.97,206.46,3135.0,194.1614,194.6139,194.152,194.6139,3135.0
2017-10-03 13:45:00,206.43,206.56,206.19,206.56,2555.0,194.5856,194.7081,194.3594,194.7081,2555.0
2017-10-03 13:50:00,206.26,206.72,206.25,206.71,3000.0,194.4253,194.8589,194.4159,194.8495,3000.0
2017-10-03 13:55:00,206.49,206.57,206.28,206.51,4438.0,194.6421,194.7175,194.4442,194.661,4438.0
2017-10-03 14:00:00,206.5,206.85,206.47,206.78,3300.0,194.6516,194.9815,194.6233,194.9155,3300.0
2017-10-03 14:05:00,206.78,206.79,206.15,206.25,2038.0,194.9155,194.9249,194.3216,194.4159,2038.0
2017-10-03 14:10:00,206.27,206.27,205.85,205.86,4244.0,194.4348,194.4348,194.0389,194.0483,4244.0
2017-10-03 14:15:00,205.91,206.17,205.91,206.17,500.0,194.0954,194.3405,194.0954,194.3405,500.0
2017-10-03 14:20:00,206.11,206.19,205.96,205.98,4337.0,194.2839,194.3594,194.1425,194.1614,4337.0
2017-10-03 14:25:00,205.93,206.11,205.9,206.11,3137.0,194.1143,194.2839,194.086,194.2839,3137.0
2017-10-03 14:30:00,206.16,206.22,205.78,206.18,2699.0,194.3311,194.3876,193.9729,194.3499,2699.0
2017-10-03 14:35:00,206.04,206.14,205.87,206.08,1900.0,194.218,194.3122,194.0577,194.2557,1900.0
2017-10-03 14:40:00,206.0,206.0,205.91,205.92,1200.0,194.1803,194.1803,194.0954,194.1048,1200.0
2017-10-03 14:45:00,205.91,205.92,205.59,205.92,3888.0,194.0954,194.1048,193.7938,194.1048,3888.0
2017-10-03 14:50:00,205.89,205.91,205.85,205.91,850.0,194.0766,194.0954,194.0389,194.0954,850.0
2017-10-03 14:55:00,205.86,205.87,205.67,205.67,2178.0,194.0483,194.0577,193.8692,193.8692,2178.0
2017-10-03 15:00:00,205.83,205.92,205.78,205.78,2119.0,194.02,194.1048,193.9729,193.9729,2119.0
2017-10-03 15:05:00,205.86,205.93,205.71,205.93,3200.0,194.0483,194.1143,193.9069,194.1143,3200.0
2017-10-03 15:10:00,206.03,206.03,205.78,205.84,15388.0,194.2085,194.2085,193.9729,194.0294,15388.0
2017-10-03 15:15:00,205.81,205.99,205.79,205.81,10935.0,194.0012,194.1708,193.9823,194.0012,10935.0
2017-10-03 15:20:00,205.84,206.38,205.84,206.38,4597.0,194.0294,194.5384,194.0294,194.5384,4597.0
2017-10-03 15:25:00,206.28,206.41,206.11,206.27,7837.0,194.4442,194.5667,194.2839,194.4348,7837.0
2017-10-03 15:30:00,206.3,206.4,206.12,206.12,1759.0,194.463,194.5573,194.2934,194.2934,1759.0
2017-10-03 15:35:00,206.12,206.3,205.98,206.3,4137.0,194.2934,194.463,194.1614,194.463,4137.0
2017-10-03 15:40:00,206.3,206.39,206.13,206.13,5000.0,194.463,194.5479,194.3028,194.3028,5000.0
2017-10-03 15:45:00,206.13,206.3,206.03,206.27,10530.0,194.3028,194.463,194.2085,194.4348,10530.0
2017-10-03 15:50:00,206.24,206.57,206.24,206.52,11772.0,194.4065,194.7175,194.4065,194.6704,11772.0
2017-10-03 15:55:00,206.48,206.54,206.3,206.42,21707.0,194.6327,194.6893,194.463,194.5762,21707.0
2017-10-04 09:30:00,206.79,206.79,205.9,206.56,5219.0,194.9249,194.9249,194.086,194.7081,5219.0
2017-10-04 09:35:00,206.04,206.63,205.95,205.95,4613.0,194.218,194.7741,194.1331,194.1331,4613.0
2017-10-04 09:40:00,205.55,205.62,204.53,204.53,1900.0,193.7561,193.8221,192.7946,192.7946,1900.0
2017-10-04 09:45:00,204.67,204.8,204.24,204.29,6437.0,192.9266,193.0491,192.5212,192.5684,6437.0
2017-10-04 09:50:00,204.3,204.47,204.04,204.04,1800.0,192.5778,192.738,192.3327,192.3327,1800.0
2017-10-04 09:55:00,204.11,204.41,203.55,204.37,5252.0,192.3987,192.6815,191.8708,192.6438,5252.0
2017-10-04 10:00:00,204.4,204.71,203.86,204.02,7686.0,192.6721,192.9643,192.163,192.3139,7686.0
2017-10-04 10:05:00,204.3,204.37,203.88,203.88,3683.0,192.5778,192.6438,192.1819,192.1819,3683.0
2017-10-04 10:10:00,203.8,203.94,203.55,203.55,1700.0,192.1065,192.2385,191.8708,191.8708,1700.0
2017-10-04 10:15:00,203.71,204.09,203.7,204.09,4548.0,192.0216,192.3798,192.0122,192.3798,4548.0
2017-10-04 10:20:00,204.16,205.05,204.08,205.05,3800.0,192.4458,193.2848,192.3704,193.2848,3800.0
2017-10-04 10:25:00,205.04,205.07,204.74,204.77,2150.0,193.2753,193.3036,192.9925,193.0208,2150.0
2017-10-04 10:30:00,204.64,204.68,204.43,204.57,1900.0,192.8983,192.936,192.7003,192.8323,1900.0
2017-10-04 10:35:00,204.51,204.85,204.31,204.61,4000.0,192.7757,193.0962,192.5872,192.87,4000.0
2017-10-04 10:40:00,204.59,204.68,204.34,204.34,800.0,192.8512,192.936,192.6155,192.6155,800.0
2017-10-04 10:45:00,204.1,204.54,204.1,204.54,1600.0,192.3893,192.804,192.3893,192.804,1600.0
2017-10-04 10:50:00,204.37,204.37,204.1,204.25,2200.0,192.6438,192.6438,192.3893,192.5307,2200.0
2017-10-04 10:55:00,204.45,204.69,204.45,204.66,1319.0,192.7192,192.9454,192.7192,192.9171,1319.0
2017-10-04 11:00:00,204.65,204.72,204.41,204.41,6900.0,192.9077,192.9737,192.6815,192.6815,6900.0
2017-10-04 11:05:00,204.5,204.5,204.0,204.0,10034.0,192.7663,192.7663,192.295,192.295,10034.0
2017-10-04 11:10:00,203.94,204.15,203.94,204.09,800.0,192.2385,192.4364,192.2385,192.3798,800.0
2017-10-04 11:15:00,204.2,204.41,204.1,204.25,1900.0,192.4835,192.6815,192.3893,192.5307,1900.0
2017-10-04 11:20:00,204.4,204.71,204.32,204.71,3964.0,192.6721,192.9643,192.5966,192.9643,3964.0
2017-10-04 11:25:00,204.75,204.96,204.65,204.92,17037.0,193.002,193.1999,192.9077,193.1622,17037.0
2017-10-04 11:30:00,205.06,205.26,204.99,205.12,1000.0,193.2942,193.4827,193.2282,193.3507,1000.0
2017-10-04 11:35:00,205.13,205.16,204.95,204.95,1800.0,193.3602,193.3885,193.1905,193.1905,1800.0
2017-10-04 11:40:00,204.93,204.96,204.84,204.85,1464.0,193.1716,193.1999,193.0868,193.0962,1464.0
2017-10-04 11:45:00,204.96,205.47,204.95,205.28,1977.0,193.1999,193.6807,193.1905,193.5016,1977.0
2017-10-04 11:50:00,205.31,205.58,205.31,205.58,1594.0,193.5298,193.7844,193.5298,193.7844,1594.0
2017-10-04 11:55:00,205.66,206.15,205.66,205.74,939.0,193.8598,194.3216,193.8598,193.9352,939.0
2017-10-04 12:00:00,206.05,206.22,205.96,205.96,1600.0,194.2274,194.3876,194.1425,194.1425,1600.0
2017-10-04 12:05:00,205.95,205.97,205.85,205.97,1613.0,194.1331,194.152,194.0389,194.152,1613.0
2017-10-04 12:10:00,205.95,205.95,205.89,205.93,800.0,194.1331,194.1331,194.0766,194.1143,800.0
2017-10-04 12:15:00,206.09,206.26,205.98,206.08,2000.0,194.2651,194.4253,194.1614,194.2557,2000.0
2017-10-04 12:20:00,206.02,206.02,206.02,206.02,200.0,194.1991,194.1991,194.1991,194.1991,200.0
2017-10-04 12:25:00,205.8,205.96,205.63,205.63,2700.0,193.9917,194.1425,193.8315,193.8315,2700.0
2017-10-04 12:30:00,205.68,205.74,205.68,205.74,200.0,193.8786,193.9352,193.8786,193.9352,200.0
2017-10-04 12:35:00,205.72,205.97,205.72,205.81,1300.0,193.9163,194.152,193.9163,194.0012,1300.0
2017-10-04 12:40:00,205.86,205.86,205.67,205.68,1000.0,194.0483,194.0483,193.8692,193.8786,1000.0
2017-10-04 12:45:00,205.7,205.73,205.65,205.73,1100.0,193.8975,193.9257,193.8503,193.9257,1100.0
2017-10-04 12:50:00,205.63,205.92,205.62,205.87,1000.0,193.8315,194.1048,193.8221,194.0577,1000.0
2017-10-04 12:55:00,205.9,205.9,205.83,205.86,728.0,194.086,194.086,194.02,194.0483,728.0
2017-10-04 13:00:00,205.74,205.79,205.74,205.79,300.0,193.9352,193.9823,193.9352,193.9823,300.0
2017-10-04 13:05:00,205.96,206.01,205.88,205.88,1200.0,194.1425,194.1897,194.0671,194.0671,1200.0
2017-10-04 13:10:00,206.08,206.13,206.08,206.12,400.0,194.2557,194.3028,194.2557,194.2934,400.0
2017-10-04 13:15:00,206.01,206.11,206.01,206.11,2652.0,194.1897,194.2839,194.1897,194.2839,2652.0
2017-10-04 13:20:00,205.98,205.98,205.88,205.9,1100.0,194.1614,194.1614,194.0671,194.086,1100.0
2017-10-04 13:25:00,205.97,206.17,205.96,206.17,1600.0,194.152,194.3405,194.1425,194.3405,1600.0
2017-10-04 13:30:00,206.14,206.15,206.1,206.1,1315.0,194.3122,194.3216,194.2745,194.2745,1315.0
2017-10-04 13:35:00,206.11,206.13,205.92,205.92,5553.0,194.2839,194.3028,194.1048,194.1048,5553.0
2017-10-04 13:40:00,205.97,206.02,205.68,205.68,1100.0,194.152,194.1991,193.8786,193.8786,1100.0
2017-10-04 13:45:00,205.8,205.8,205.61,205.71,2372.0,193.9917,193.9917,193.8126,193.9069,2372.0
2017-10-04 13:50:00,205.64,205.84,205.64,205.78,2488.0,193.8409,194.0294,193.8409,193.9729,2488.0
2017-10-04 13:55:00,205.69,205.83,205.57,205.64,9496.0,193.888,194.02,193.7749,193.8409,9496.0
2017-10-04 14:00:00,205.56,205.75,205.55,205.68,2450.0,193.7655,193.9446,193.7561,193.8786,2450.0
2017-10-04 14:05:00,205.74,205.77,205.64,205.77,770.0,193.9352,193.9635,193.8409,193.9635,770.0
2017-10-04 14:10:00,205.75,205.75,205.66,205.66,600.0,193.9446,193.9446,193.8598,193.8598,600.0
2017-10-04 14:15:00,205.82,205.85,205.74,205.74,949.0,194.0106,194.0389,193.9352,193.9352,949.0
2017-10-04 14:20:00,205.83,205.88,205.73,205.77,700.0,194.02,194.0671,193.9257,193.9635,700.0
2017-10-04 14:25:00,205.7,205.72,205.69,205.69,615.0,193.8975,193.9163,193.888,193.888,615.0
2017-10-04 14:30:00,205.71,205.77,205.64,205.77,8397.0,193.9069,193.9635,193.8409,193.9635,8397.0
2017-10-04 14:35:00,205.67,205.71,205.62,205.71,1560.0,193.8692,193.9069,193.8221,193.9069,1560.0
2017-10-04 14:40:00,205.64,205.71,205.56,205.64,5768.0,193.8409,193.9069,193.7655,193.8409,5768.0
2017-10-04 14:45:00,205.64,206.0,205.6,206.0,3569.0,193.8409,194.1803,193.8032,194.1803,3569.0
2017-10-04 14:50:00,206.04,206.2,206.04,206.19,1500.0,194.218,194.3688,194.218,194.3594,1500.0
2017-10-04 14:55:00,206.16,206.27,206.16,206.16,900.0,194.3311,194.4348,194.3311,194.3311,900.0
2017-10-04 15:00:00,206.14,206.17,206.07,206.07,1970.0,194.3122,194.3405,194.2462,194.2462,1970.0
2017-10-04 15:05:00,205.99,206.18,205.99,206.16,1800.0,194.1708,194.3499,194.1708,194.3311,1800.0
2017-10-04 15:10:00,206.13,206.2,206.06,206.19,1804.0,194.3028,194.3688,194.2368,194.3594,1804.0
2017-10-04 15:15:00,206.13,206.13,206.07,206.13,600.0,194.3028,194.3028,194.2462,194.3028,600.0
2017-10-04 15:20:00,206.11,206.17,206.08,206.08,2300.0,194.2839,194.3405,194.2557,194.2557,2300.0
2017-10-04 15:25:00,206.05,206.12,205.97,206.01,1700.0,194.2274,194.2934,194.152,194.1897,1700.0
2017-10-04 15:30:00,205.95,205.95,205.66,205.67,2806.0,194.1331,194.1331,193.8598,193.8692,2806.0
2017-10-04 15:35:00,205.73,205.79,205.62,205.79,3930.0,193.9257,193.9823,193.8221,193.9823,3930.0
2017-10-04 15:40:00,205.75,205.76,205.58,205.76,2031.0,193.9446,193.954,193.7844,193.954,2031.0
2017-10-04 15:45:00,205.81,206.03,205.73,205.98,4491.0,194.0012,194.2085,193.9257,194.1614,4491.0
2017-10-04 15:50:00,206.01,206.06,205.85,205.89,3713.0,194.1897,194.2368,194.0389,194.0766,3713.0
2017-10-04 15:55:00,205.9,206.0,205.77,206.0,13944.0,194.086,194.1803,193.9635,194.1803,13944.0
2017-10-05 09:30:00,205.85,206.07,205.85,206.0,8841.0,194.0389,194.2462,194.0389,194.1803,8841.0
2017-10-05 09:35:00,205.79,205.79,205.39,205.76,481.0,193.9823,193.9823,193.6053,193.954,481.0
2017-10-05 09:40:00,205.95,205.95,205.65,205.69,1900.0,194.1331,194.1331,193.8503,193.888,1900.0
2017-10-05 09:45:00,206.05,206.05,205.8,205.8,903.0,194.2274,194.2274,193.9917,193.9917,903.0
2017-10-05 09:50:00,205.94,206.17,205.9,205.9,2575.0,194.1237,194.3405,194.086,194.086,2575.0
2017-10-05 09:55:00,205.79,205.83,205.58,205.58,400.0,193.9823,194.02,193.7844,193.7844,400.0
2017-10-05 10:00:00,205.85,205.91,205.77,205.89,550.0,194.0389,194.0954,193.9635,194.0766,550.0
2017-10-05 10:05:00,206.07,206.17,205.91,205.93,2440.0,194.2462,194.3405,194.0954,194.1143,2440.0
2017-10-05 10:10:00,205.62,206.14,205.62,206.14,747.0,193.8221,194.3122,193.8221,194.3122,747.0
2017-10-05 10:15:00,205.99,206.54,205.99,206.54,1550.0,194.1708,194.6893,194.1708,194.6893,1550.0
2017-10-05 10:20:00,206.41,206.41,206.11,206.3,800.0,194.5667,194.5667,194.2839,194.463,800.0
2017-10-05 10:25:00,206.51,206.77,206.5,206.77,700.0,194.661,194.9061,194.6516,194.9061,700.0
2017-10-05 10:30:00,206.59,206.59,206.55,206.59,1346.0,194.7364,194.7364,194.6987,194.7364,1346.0
2017-10-05 10:35:00,206.58,207.28,206.53,207.28,2844.0,194.727,195.3868,194.6798,195.3868,2844.0
2017-10-05 10:40:00,207.24,207.54,207.02,207.48,3200.0,195.3491,195.6319,195.1417,195.5753,3200.0
2017-10-05 10:45:00,207.61,207.64,207.16,207.64,3949.0,195.6979,195.7262,195.2737,195.7262,3949.0
2017-10-05 10:50:00,207.66,208.0,207.48,207.61,3944.0,195.745,196.0655,195.5753,195.6979,3944.0
2017-10-05 10:55:00,207.43,207.53,207.27,207.41,3000.0,195.5282,195.6225,195.3774,195.5094,3000.0
2017-10-05 11:00:00,207.35,207.46,207.19,207.36,3100.0,195.4528,195.5565,195.302,195.4622,3100.0
2017-10-05 11:05:00,207.38,207.38,207.13,207.16,1801.0,195.4811,195.4811,195.2454,195.2737,1801.0
2017-10-05 11:10:00,207.08,207.84,206.92,207.68,5771.0,195.1983,195.9147,195.0475,195.7639,5771.0
2017-10-05 11:15:00,207.74,207.87,207.73,207.79,1742.0,195.8204,195.943,195.811,195.8675,1742.0
2017-10-05 11:20:00,207.86,208.23,207.78,208.09,9454.0,195.9335,196.2823,195.8581,196.1503,9454.0
2017-10-05 11:25:00,208.2,208.71,208.2,208.55,4307.0,196.254,196.7348,196.254,196.5839,4307.0
2017-10-05 11:30:00,208.57,208.78,208.42,208.64,1600.0,196.6028,196.8007,196.4614,196.6688,1600.0
2017-10-05 11:35:00,208.65,208.65,208.51,208.54,1600.0,196.6782,196.6782,196.5462,196.5745,1600.0
2017-10-05 11:40:00,208.55,208.88,208.55,208.76,1735.0,196.5839,196.895,196.5839,196.7819,1735.0
2017-10-05 11:45:00,208.77,208.86,208.65,208.84,2807.0,196.7913,196.8762,196.6782,196.8573,2807.0
2017-10-05 11:50:00,208.73,208.98,208.62,208.62,800.0,196.7536,196.9893,196.6499,196.6499,800.0
2017-10-05 11:55:00,208.51,208.79,208.51,208.72,800.0,196.5462,196.8102,196.5462,196.7442,800.0
2017-10-05 12:00:00,208.55,208.63,208.34,208.53,600.0,196.5839,196.6594,196.386,196.5651,600.0
2017-10-05 12:05:00,208.43,208.51,208.08,208.4,2750.0,196.4708,196.5462,196.1409,196.4425,2750.0
2017-10-05 12:10:00,208.44,208.66,208.44,208.53,820.0,196.4803,196.6876,196.4803,196.5651,820.0
2017-10-05 12:15:00,208.45,208.81,208.44,208.81,1500.0,196.4897,196.829,196.4803,196.829,1500.0
2017-10-05 12:20:00,208.78,209.13,208.78,209.11,4900.0,196.8007,197.1307,196.8007,197.1118,4900.0
2017-10-05 12:25:00,209.15,209.38,208.85,209.16,5255.0,197.1495,197.3663,196.8667,197.1589,5255.0
2017-10-05 12:30:00,209.17,209.3,209.09,209.09,9710.0,197.1684,197.2909,197.093,197.093,9710.0
2017-10-05 12:35:00,209.24,209.42,209.12,209.41,7710.0,197.2344,197.404,197.1212,197.3946,7710.0
2017-10-05 12:40:00,209.21,209.32,209.17,209.24,1300.0,197.2061,197.3098,197.1684,197.2344,1300.0
2017-10-05 12:45:00,209.31,209.35,209.29,209.35,1000.0,197.3003,197.338,197.2815,197.338,1000.0
2017-10-05 12:50:00,209.44,209.53,209.31,209.41,2201.0,197.4229,197.5077,197.3003,197.3946,2201.0
2017-10-05 12:55:00,209.52,209.57,209.39,209.57,1738.0,197.4983,197.5454,197.3757,197.5454,1738.0
2017-10-05 13:00:00,209.52,209.58,209.16,209.16,2201.0,197.4983,197.5548,197.1589,197.1589,2201.0
2017-10-05 13:05:00,209.27,209.55,209.0,209.02,3981.0,197.2626,197.5266,197.0081,197.027,3981.0
2017-10-05 13:10:00,208.81,208.81,208.75,208.75,300.0,196.829,196.829,196.7725,196.7725,300.0
2017-10-05 13:15:00,208.69,208.87,208.61,208.87,1272.0,196.7159,196.8856,196.6405,196.8856,1272.0
2017-10-05 13:20:00,208.82,209.03,208.8,209.03,2123.0,196.8384,197.0364,196.8196,197.0364,2123.0
2017-10-05 13:25:00,209.0,209.05,208.74,208.81,2650.0,197.0081,197.0553,196.763,196.829,2650.0
2017-10-05 13:30:00,208.76,208.9,208.76,208.88,1900.0,196.7819,196.9139,196.7819,196.895,1900.0
2017-10-05 13:35:00,208.86,209.14,208.86,209.03,1176.0,196.8762,197.1401,196.8762,197.0364,1176.0
2017-10-05 13:40:00,209.03,209.03,209.03,209.03,0.0,197.0364,197.0364,197.0364,197.0364,0.0
2017-10-05 13:45:00,209.0,209.11,208.89,209.05,2133.0,197.0081,197.1118,196.9044,197.0553,2133.0
2017-10-05 13:50:00,208.97,209.15,208.95,209.03,3200.0,196.9798,197.1495,196.961,197.0364,3200.0
2017-10-05 13:55:00,208.99,209.4,208.99,209.2,4486.0,196.9987,197.3852,196.9987,197.1966,4486.0
2017-10-05 14:00:00,209.21,209.25,209.14,209.19,1000.0,197.2061,197.2438,197.1401,197.1872,1000.0
2017-10-05 14:05:00,209.17,209.22,209.11,209.2,800.0,197.1684,197.2155,197.1118,197.1966,800.0
2017-10-05 14:10:00,209.02,209.25,208.93,209.01,3809.0,197.027,197.2438,196.9421,197.0175,3809.0
2017-10-05 14:15:00,209.05,209.23,209.05,209.19,1100.0,197.0553,197.2249,197.0553,197.1872,1100.0
2017-10-05 14:20:00,209.17,209.33,209.17,209.32,2721.0,197.1684,197.3192,197.1684,197.3098,2721.0
2017-10-05 14:25:00,209.18,209.18,209.0,209.12,1440.0,197.1778,197.1778,197.0081,197.1212,1440.0
2017-10-05 14:30:00,209.02,209.28,209.02,209.28,1500.0,197.027,197.2721,197.027,197.2721,1500.0
2017-10-05 14:35:00,209.25,209.35,209.21,209.35,1632.0,197.2438,197.338,197.2061,197.338,1632.0
2017-10-05 14:40:00,209.3,209.66,209.3,209.55,4458.0,197.2909,197.6303,197.2909,197.5266,4458.0
2017-10-05 14:45:00,209.59,209.66,209.42,209.6,6745.0,197.5643,197.6303,197.404,197.5737,6745.0
2017-10-05 14:50:00,209.6,209.65,209.33,209.59,3443.0,197.5737,197.6208,197.3192,197.5643,3443.0
2017-10-05 14:55:00,209.55,209.71,209.37,209.7,2471.0,197.5266,197.6774,197.3569,197.668,2471.0
2017-10-05 15:00:00,209.59,209.78,209.59,209.74,3291.0,197.5643,197.7434,197.5643,197.7057,3291.0
2017-10-05 15:05:00,209.76,209.78,209.29,209.29,6243.0,197.7245,197.7434,197.2815,197.2815,6243.0
2017-10-05 15:10:00,209.34,209.37,209.25,209.25,1994.0,197.3286,197.3569,197.2438,197.2438,1994.0
2017-10-05 15:15:00,209.21,209.48,209.14,209.37,3458.0,197.2061,197.4606,197.1401,197.3569,3458.0
2017-10-05 15:20:00,209.32,209.84,209.28,209.8,4749.0,197.3098,197.7999,197.2721,197.7622,4749.0
2017-10-05 15:25:00,209.79,209.99,209.79,209.99,7664.0,197.7528,197.9413,197.7528,197.9413,7664.0
2017-10-05 15:30:00,209.99,210.4,209.99,210.4,5944.0,197.9413,198.3278,197.9413,198.3278,5944.0
2017-10-05 15:35:00,210.34,210.39,209.87,209.91,5800.0,198.2712,198.3184,197.8282,197.8659,5800.0
2017-10-05 15:40:00,209.8,209.92,209.72,209.92,5706.0,197.7622,197.8753,197.6868,197.8753,5706.0
2017-10-05 15:45:00,209.97,209.97,209.71,209.81,4900.0,197.9225,197.9225,197.6774,197.7716,4900.0
2017-10-05 15:50:00,209.78,209.78,209.56,209.68,7651.0,197.7434,197.7434,197.536,197.6491,7651.0
2017-10-05 15:55:00,209.68,210.02,209.68,209.94,17953.0,197.6491,197.9696,197.6491,197.8942,17953.0
2017-10-06 09:30:00,208.68,208.9,207.77,207.77,11973.0,196.7065,196.9139,195.8487,195.8487,11973.0
2017-10-06 09:35:00,207.66,209.0,207.66,209.0,3811.0,195.745,197.0081,195.745,197.0081,3811.0
2017-10-06 09:40:00,208.84,209.76,208.83,209.54,5200.0,196.8573,197.7245,196.8479,197.5171,5200.0
2017-10-06 09:45:00,209.34,209.4,208.75,208.75,4700.0,197.3286,197.3852,196.7725,196.7725,4700.0
2017-10-06 09:50:00,208.67,208.71,208.03,208.29,4700.0,196.6971,196.7348,196.0938,196.3389,4700.0
2017-10-06 09:55:00,208.34,208.69,208.32,208.65,9400.0,196.386,196.7159,196.3671,196.6782,9400.0
2017-10-06 10:00:00,208.66,209.36,208.62,209.35,9516.0,196.6876,197.3475,196.6499,197.338,9516.0
2017-10-06 10:05:00,209.46,209.84,209.31,209.52,12827.0,197.4417,197.7999,197.3003,197.4983,12827.0
2017-10-06 10:10:00,209.41,209.7,209.22,209.43,11815.0,197.3946,197.668,197.2155,197.4134,11815.0
2017-10-06 10:15:00,209.44,209.87,209.06,209.43,8400.0,197.4229,197.8282,197.0647,197.4134,8400.0
2017-10-06 10:20:00,209.49,209.66,209.28,209.5,5800.0,197.47,197.6303,197.2721,197.4794,5800.0
2017-10-06 10:25:00,209.56,209.8,209.37,209.56,8525.0,197.536,197.7622,197.3569,197.536,8525.0
2017-10-06 10:30:00,209.56,209.7,209.46,209.56,5274.0,197.536,197.668,197.4417,197.536,5274.0
2017-10-06 10:35:00,209.41,209.47,209.04,209.04,20489.0,197.3946,197.4512,197.0458,197.0458,20489.0
2017-10-06 10:40:00,209.12,209.2,208.78,208.78,4320.0,197.1212,197.1966,196.8007,196.8007,4320.0
2017-10-06 10:45:00,208.71,208.96,208.63,208.9,2940.0,196.7348,196.9704,196.6594,196.9139,2940.0
2017-10-06 10:50:00,208.69,208.72,207.97,208.05,3438.0,196.7159,196.7442,196.0372,196.1126,3438.0
2017-10-06 10:55:00,208.17,208.17,207.67,207.8,3993.0,196.2257,196.2257,195.7544,195.877,3993.0
2017-10-06 11:00:00,207.8,207.81,207.28,207.28,4560.0,195.877,195.8864,195.3868,195.3868,4560.0
2017-10-06 11:05:00,207.32,207.43,206.91,206.96,4600.0,195.4245,195.5282,195.038,195.0852,4600.0
2017-10-06 11:10:00,206.94,206.98,206.77,206.82,4648.0,195.0663,195.104,194.9061,194.9532,4648.0
2017-10-06 11:15:00,206.73,207.11,206.66,206.75,4824.0,194.8684,195.2266,194.8024,194.8872,4824.0
2017-10-06 11:20:00,206.56,206.64,206.47,206.62,2699.0,194.7081,194.7835,194.6233,194.7647,2699.0
2017-10-06 11:25:00,206.47,206.72,206.45,206.5,5678.0,194.6233,194.8589,194.6044,194.6516,5678.0
2017-10-06 11:30:00,206.63,206.97,206.41,206.85,3336.0,194.7741,195.0946,194.5667,194.9815,3336.0
2017-10-06 11:35:00,206.88,206.88,206.73,206.74,2100.0,195.0098,195.0098,194.8684,194.8778,2100.0
2017-10-06 11:40:00,206.74,206.9,206.55,206.9,5789.0,194.8778,195.0286,194.6987,195.0286,5789.0
2017-10-06 11:45:00,206.81,206.89,206.53,206.53,2392.0,194.9438,195.0192,194.6798,194.6798,2392.0
2017-10-06 11:50:00,206.53,206.82,206.21,206.43,7137.0,194.6798,194.9532,194.3782,194.5856,7137.0
2017-10-06 11:55:00,206.39,206.73,206.36,206.43,6389.0,194.5479,194.8684,194.5196,194.5856,6389.0
2017-10-06 12:00:00,206.56,206.56,205.83,206.27,10301.0,194.7081,194.7081,194.02,194.4348,10301.0
2017-10-06 12:05:00,206.3,206.99,206.22,206.99,6499.0,194.463,195.1134,194.3876,195.1134,6499.0
2017-10-06 12:10:00,206.86,206.98,206.62,206.7,6877.0,194.9909,195.104,194.7647,194.8401,6877.0
2017-10-06 12:15:00,206.73,206.97,206.69,206.79,5278.0,194.8684,195.0946,194.8307,194.9249,5278.0
2017-10-06 12:20:00,206.77,207.3,206.69,207.27,5500.0,194.9061,195.4057,194.8307,195.3774,5500.0
2017-10-06 12:25:00,207.3,207.57,207.22,207.43,4406.0,195.4057,195.6602,195.3303,195.5282,4406.0
2017-10-06 12:30:00,207.41,207.77,207.38,207.77,2802.0,195.5094,195.8487,195.4811,195.8487,2802.0
2017-10-06 12:35:00,207.51,207.52,207.35,207.48,2300.0,195.6036,195.613,195.4528,195.5753,2300.0
2017-10-06 12:40:00,207.39,207.39,206.93,207.14,4552.0,195.4905,195.4905,195.0569,195.2548,4552.0
2017-10-06 12:45:00,207.16,207.35,207.16,207.27,4112.0,195.2737,195.4528,195.2737,195.3774,4112.0
2017-10-06 12:50:00,207.18,207.18,206.75,206.98,3794.0,195.2925,195.2925,194.8872,195.104,3794.0
2017-10-06 12:55:00,206.79,207.03,206.79,206.83,11331.0,194.9249,195.1512,194.9249,194.9626,11331.0
2017-10-06 13:00:00,206.83,206.92,206.72,206.76,17471.0,194.9626,195.0475,194.8589,194.8966,17471.0
2017-10-06 13:05:00,206.68,206.91,206.61,206.9,2600.0,194.8212,195.038,194.7553,195.0286,2600.0
2017-10-06 13:10:00,206.89,207.06,206.82,206.98,6111.0,195.0192,195.1794,194.9532,195.104,6111.0
2017-10-06 13:15:00,206.98,206.98,206.75,206.76,2300.0,195.104,195.104,194.8872,194.8966,2300.0
2017-10-06 13:20:00,206.83,206.9,206.78,206.81,2790.0,194.9626,195.0286,194.9155,194.9438,2790.0
2017-10-06 13:25:00,206.8,206.89,206.75,206.88,3700.0,194.9344,195.0192,194.8872,195.0098,3700.0
2017-10-06 13:30:00,206.91,207.05,206.87,206.89,4400.0,195.038,195.17,195.0003,195.0192,4400.0
2017-10-06 13:35:00,206.79,206.9,206.59,206.88,5867.0,194.9249,195.0286,194.7364,195.0098,5867.0
2017-10-06 13:40:00,206.95,206.95,206.63,206.79,7443.0,195.0757,195.0757,194.7741,194.9249,7443.0
2017-10-06 13:45:00,206.68,206.91,206.5,206.91,11070.0,194.8212,195.038,194.6516,195.038,11070.0
2017-10-06 13:50:00,206.88,206.89,206.62,206.67,1208.0,195.0098,195.0192,194.7647,194.8118,1208.0
2017-10-06 13:55:00,206.58,206.59,206.41,206.55,5189.0,194.727,194.7364,194.5667,194.6987,5189.0
2017-10-06 14:00:00,206.55,206.75,206.49,206.75,4400.0,194.6987,194.8872,194.6421,194.8872,4400.0
2017-10-06 14:05:00,206.76,206.97,206.55,206.56,4758.0,194.8966,195.0946,194.6987,194.7081,4758.0
2017-10-06 14:10:00,206.56,206.86,206.55,206.59,4750.0,194.7081,194.9909,194.6987,194.7364,4750.0
2017-10-06 14:15:00,206.66,206.79,206.36,206.5,5870.0,194.8024,194.9249,194.5196,194.6516,5870.0
2017-10-06 14:20:00,206.57,206.85,206.49,206.59,6578.0,194.7175,194.9815,194.6421,194.7364,6578.0
2017-10-06 14:25:00,206.55,206.59,206.41,206.59,9608.0,194.6987,194.7364,194.5667,194.7364,9608.0
2017-10-06 14:30:00,206.58,206.75,206.53,206.71,3357.0,194.727,194.8872,194.6798,194.8495,3357.0
2017-10-06 14:35:00,206.81,206.81,206.31,206.33,13044.0,194.9438,194.9438,194.4725,194.4913,13044.0
2017-10-06 14:40:00,206.42,206.49,206.33,206.4,3694.0,194.5762,194.6421,194.4913,194.5573,3694.0
2017-10-06 14:45:00,206.33,206.4,206.18,206.29,9952.0,194.4913,194.5573,194.3499,194.4536,9952.0
2017-10-06 14:50:00,206.25,206.39,206.24,206.3,2020.0,194.4159,194.5479,194.4065,194.463,2020.0
2017-10-06 14:55:00,206.36,206.41,206.13,206.13,5984.0,194.5196,194.5667,194.3028,194.3028,5984.0
2017-10-06 15:00:00,206.16,206.21,206.08,206.16,5396.0,194.3311,194.3782,194.2557,194.3311,5396.0
2017-10-06 15:05:00,206.14,206.18,206.03,206.04,4100.0,194.3122,194.3499,194.2085,194.218,4100.0
2017-10-06 15:10:00,206.09,206.1,205.88,205.92,4986.0,194.2651,194.2745,194.0671,194.1048,4986.0
2017-10-06 15:15:00,205.99,206.05,205.9,205.94,4545.0,194.1708,194.2274,194.086,194.1237,4545.0
2017-10-06 15:20:00,205.9,205.9,205.63,205.65,7064.0,194.086,194.086,193.8315,193.8503,7064.0
2017-10-06 15:25:00,205.67,205.73,205.63,205.71,7169.0,193.8692,193.9257,193.8315,193.9069,7169.0
2017-10-06 15:30:00,205.71,205.73,205.6,205.64,7016.0,193.9069,193.9257,193.8032,193.8409,7016.0
2017-10-06 15:35:00,205.67,205.89,205.58,205.82,7465.0,193.8692,194.0766,193.7844,194.0106,7465.0
2017-10-06 15:40:00,205.85,205.95,205.65,205.81,7926.0,194.0389,194.1331,193.8503,194.0012,7926.0
2017-10-06 15:45:00,205.81,205.87,205.65,205.66,17015.0,194.0012,194.0577,193.8503,193.8598,17015.0
2017-10-06 15:50:00,205.67,205.72,205.64,205.67,25190.0,193.8692,193.9163,193.8409,193.8692,25190.0
2017-10-06 15:55:00,205.66,205.92,205.65,205.91,39252.0,193.8598,194.1048,193.8503,194.0954,39252.0
2017-10-09 09:30:00,206.74,206.74,206.31,206.45,17504.0,194.8778,194.8778,194.4725,194.6044,17504.0
2017-10-09 09:35:00,206.18,206.2,205.72,206.09,8900.0,194.3499,194.3688,193.9163,194.2651,8900.0
2017-10-09 09:40:00,205.73,206.21,205.73,205.73,2307.0,193.9257,194.3782,193.9257,193.9257,2307.0
2017-10-09 09:45:00,205.9,205.9,205.3,205.42,4561.0,194.086,194.086,193.5204,193.6335,4561.0
2017-10-09 09:50:00,205.36,205.6,205.0,205.05,5686.0,193.577,193.8032,193.2376,193.2848,5686.0
2017-10-09 09:55:00,204.91,205.73,204.91,205.62,2100.0,193.1528,193.9257,193.1528,193.8221,2100.0
2017-10-09 10:00:00,205.73,206.21,205.57,205.57,3085.0,193.9257,194.3782,193.7749,193.7749,3085.0
2017-10-09 10:05:00,205.74,205.85,205.6,205.84,3395.0,193.9352,194.0389,193.8032,194.0294,3395.0
2017-10-09 10:10:00,205.69,205.83,205.15,205.34,8600.0,193.888,194.02,193.379,193.5581,8600.0
2017-10-09 10:15:00,205.36,205.5,204.88,205.49,15000.0,193.577,193.7089,193.1245,193.6995,15000.0
2017-10-09 10:20:00,205.49,205.63,205.07,205.43,6700.0,193.6995,193.8315,193.3036,193.643,6700.0
2017-10-09 10:25:00,205.63,205.78,205.54,205.78,1721.0,193.8315,193.9729,193.7466,193.9729,1721.0
2017-10-09 10:30:00,205.97,205.97,205.87,205.87,200.0,194.152,194.152,194.0577,194.0577,200.0
2017-10-09 10:35:00,205.79,205.94,205.46,205.94,2300.0,193.9823,194.1237,193.6712,194.1237,2300.0
2017-10-09 10:40:00,206.03,206.87,206.03,206.76,10786.0,194.2085,195.0003,194.2085,194.8966,10786.0
2017-10-09 10:45:00,206.61,206.74,206.32,206.36,3200.0,194.7553,194.8778,194.4819,194.5196,3200.0
2017-10-09 10:50:00,206.28,206.53,206.28,206.49,1300.0,194.4442,194.6798,194.4442,194.6421,1300.0
2017-10-09 10:55:00,206.52,206.76,206.51,206.54,1900.0,194.6704,194.8966,194.661,194.6893,1900.0
2017-10-09 11:00:00,206.57,206.94,206.55,206.94,1900.0,194.7175,195.0663,194.6987,195.0663,1900.0
2017-10-09 11:05:00,206.91,207.47,206.74,207.47,1367.0,195.038,195.5659,194.8778,195.5659,1367.0
2017-10-09 11:10:00,207.47,207.72,207.47,207.69,4600.0,195.5659,195.8016,195.5659,195.7733,4600.0
2017-10-09 11:15:00,207.64,207.86,207.59,207.85,2093.0,195.7262,195.9335,195.679,195.9241,2093.0
2017-10-09 11:20:00,207.74,208.0,207.74,207.89,4100.0,195.8204,196.0655,195.8204,195.9618,4100.0
2017-10-09 11:25:00,207.93,208.26,207.93,208.26,2950.0,195.9995,196.3106,195.9995,196.3106,2950.0
2017-10-09 11:30:00,208.34,208.34,207.9,207.97,1995.0,196.386,196.386,195.9712,196.0372,1995.0
2017-10-09 11:35:00,207.95,208.07,207.72,207.73,2767.0,196.0184,196.1315,195.8016,195.811,2767.0
2017-10-09 11:40:00,208.0,208.0,207.83,207.83,700.0,196.0655,196.0655,195.9053,195.9053,700.0
2017-10-09 11:45:00,207.98,208.04,207.85,207.86,1347.0,196.0466,196.1032,195.9241,195.9335,1347.0
2017-10-09 11:50:00,207.87,207.87,207.85,207.85,400.0,195.943,195.943,195.9241,195.9241,400.0
2017-10-09 11:55:00,207.76,207.83,207.19,207.19,2916.0,195.8393,195.9053,195.302,195.302,2916.0
2017-10-09 12:00:00,207.14,207.15,206.98,206.98,1900.0,195.2548,195.2643,195.104,195.104,1900.0
2017-10-09 12:05:00,206.99,207.1,206.65,206.79,1200.0,195.1134,195.2171,194.793,194.9249,1200.0
2017-10-09 12:10:00,206.66,206.68,206.3,206.68,2900.0,194.8024,194.8212,194.463,194.8212,2900.0
2017-10-09 12:15:00,206.58,206.7,206.45,206.45,1150.0,194.727,194.8401,194.6044,194.6044,1150.0
2017-10-09 12:20:00,206.43,206.61,206.43,206.47,1311.0,194.5856,194.7553,194.5856,194.6233,1311.0
2017-10-09 12:25:00,206.48,206.68,206.48,206.66,1555.0,194.6327,194.8212,194.6327,194.8024,1555.0
2017-10-09 12:30:00,206.7,206.93,206.65,206.93,5000.0,194.8401,195.0569,194.793,195.0569,5000.0
2017-10-09 12:35:00,206.86,206.94,206.75,206.91,2170.0,194.9909,195.0663,194.8872,195.038,2170.0
2017-10-09 12:40:00,206.86,206.86,206.85,206.86,240.0,194.9909,194.9909,194.9815,194.9909,240.0
2017-10-09 12:45:00,206.97,206.97,206.97,206.97,100.0,195.0946,195.0946,195.0946,195.0946,100.0
2017-10-09 12:50:00,206.97,206.97,206.97,206.97,0.0,195.0946,195.0946,195.0946,195.0946,0.0
2017-10-09 12:55:00,206.86,206.86,206.32,206.42,3270.0,194.9909,194.9909,194.4819,194.5762,3270.0
2017-10-09 13:00:00,206.42,206.75,206.41,206.75,1582.0,194.5762,194.8872,194.5667,194.8872,1582.0
2017-10-09 13:05:00,206.77,206.79,206.32,206.32,1800.0,194.9061,194.9249,194.4819,194.4819,1800.0
2017-10-09 13:10:00,206.48,206.55,206.46,206.46,700.0,194.6327,194.6987,194.6139,194.6139,700.0
2017-10-09 13:15:00,206.45,206.49,206.35,206.4,1700.0,194.6044,194.6421,194.5102,194.5573,1700.0
2017-10-09 13:20:00,206.4,206.4,206.4,206.4,0.0,194.5573,194.5573,194.5573,194.5573,0.0
2017-10-09 13:25:00,206.42,206.56,206.42,206.47,900.0,194.5762,194.7081,194.5762,194.6233,900.0
2017-10-09 13:30:00,206.47,206.54,206.35,206.35,1100.0,194.6233,194.6893,194.5102,194.5102,1100.0
2017-10-09 13:35:00,206.42,206.7,206.42,206.64,1300.0,194.5762,194.8401,194.5762,194.7835,1300.0
2017-10-09 13:40:00,206.81,207.02,206.81,207.02,300.0,194.9438,195.1417,194.9438,195.1417,300.0
2017-10-09 13:45:00,207.33,207.37,207.05,207.05,4231.0,195.4339,195.4716,195.17,195.17,4231.0
2017-10-09 13:50:00,207.22,207.23,207.12,207.13,428.0,195.3303,195.3397,195.236,195.2454,428.0
2017-10-09 13:55:00,207.13,207.13,207.13,207.13,0.0,195.2454,195.2454,195.2454,195.2454,0.0
2017-10-09 14:00:00,207.28,207.28,207.27,207.28,100.0,195.3868,195.3868,195.3774,195.3868,100.0
2017-10-09 14:05:00,207.09,207.09,206.68,206.68,1100.0,195.2077,195.2077,194.8212,194.8212,1100.0
2017-10-09 14:10:00,206.81,206.81,206.71,206.72,330.0,194.9438,194.9438,194.8495,194.8589,330.0
2017-10-09 14:15:00,206.71,206.71,206.49,206.53,1500.0,194.8495,194.8495,194.6421,194.6798,1500.0
2017-10-09 14:20:00,206.53,206.53,206.44,206.49,10447.0,194.6798,194.6798,194.595,194.6421,10447.0
2017-10-09 14:25:00,206.5,206.62,206.21,206.26,5031.0,194.6516,194.7647,194.3782,194.4253,5031.0
2017-10-09 14:30:00,206.15,206.17,205.99,205.99,1709.0,194.3216,194.3405,194.1708,194.1708,1709.0
2017-10-09 14:35:00,206.03,206.12,205.89,205.91,7654.0,194.2085,194.2934,194.0766,194.0954,7654.0
2017-10-09 14:40:00,206.0,206.0,205.51,205.51,7150.0,194.1803,194.1803,193.7184,193.7184,7150.0
2017-10-09 14:45:00,205.51,205.66,205.23,205.38,7200.0,193.7184,193.8598,193.4544,193.5958,7200.0
2017-10-09 14:50:00,205.36,205.36,204.77,205.18,7308.0,193.577,193.577,193.0208,193.4073,7308.0
2017-10-09 14:55:00,205.09,205.37,205.08,205.37,1450.0,193.3225,193.5864,193.313,193.5864,1450.0
2017-10-09 15:00:00,205.31,205.38,205.21,205.24,2513.0,193.5298,193.5958,193.4356,193.4639,2513.0
2017-10-09 15:05:00,205.18,205.58,205.18,205.58,3342.0,193.4073,193.7844,193.4073,193.7844,3342.0
2017-10-09 15:10:00,205.61,205.61,205.31,205.38,3091.0,193.8126,193.8126,193.5298,193.5958,3091.0
2017-10-09 15:15:00,205.42,205.7,205.36,205.65,3500.0,193.6335,193.8975,193.577,193.8503,3500.0
2017-10-09 15:20:00,205.57,205.58,205.46,205.5,1200.0,193.7749,193.7844,193.6712,193.7089,1200.0
2017-10-09 15:25:00,205.54,205.65,205.5,205.6,4128.0,193.7466,193.8503,193.7089,193.8032,4128.0
2017-10-09 15:30:00,205.63,205.75,205.54,205.66,3902.0,193.8315,193.9446,193.7466,193.8598,3902.0
2017-10-09 15:35:00,205.69,205.78,205.61,205.67,4036.0,193.888,193.9729,193.8126,193.8692,4036.0
2017-10-09 15:40:00,205.72,205.79,205.62,205.78,3248.0,193.9163,193.9823,193.8221,193.9729,3248.0
2017-10-09 15:45:00,205.66,206.05,205.66,206.05,7892.0,193.8598,194.2274,193.8598,194.2274,7892.0
2017-10-09 15:50:00,206.06,206.46,206.06,206.46,13122.0,194.2368,194.6139,194.2368,194.6139,13122.0
2017-10-09 15:55:00,206.45,206.45,205.83,205.93,25984.0,194.6044,194.6044,194.02,194.1143,25984.0
2017-10-10 09:30:00,206.45,206.45,205.72,205.72,3199.0,194.6044,194.6044,193.9163,193.9163,3199.0
2017-10-10 09:35:00,205.71,205.71,205.24,205.24,1305.0,193.9069,193.9069,193.4639,193.4639,1305.0
2017-10-10 09:40:00,205.4,205.98,205.39,205.59,3092.0,193.6147,194.1614,193.6053,193.7938,3092.0
2017-10-10 09:45:00,205.45,205.48,205.0,205.0,2887.0,193.6618,193.6901,193.2376,193.2376,2887.0
2017-10-10 09:50:00,204.69,205.05,204.69,205.02,1900.0,192.9454,193.2848,192.9454,193.2565,1900.0
2017-10-10 09:55:00,205.1,205.19,204.86,205.03,2332.0,193.3319,193.4167,193.1057,193.2659,2332.0
2017-10-10 10:00:00,204.94,204.94,204.06,204.1,4000.0,193.1811,193.1811,192.3516,192.3893,4000.0
2017-10-10 10:05:00,204.1,204.11,203.28,203.3,5698.0,192.3893,192.3987,191.6163,191.6352,5698.0
2017-10-10 10:10:00,203.63,203.86,203.17,203.17,7665.0,191.9462,192.163,191.5126,191.5126,7665.0
2017-10-10 10:15:00,203.11,203.35,202.87,202.87,4799.0,191.4561,191.6823,191.2298,191.2298,4799.0
2017-10-10 10:20:00,202.85,203.49,202.85,203.37,7023.0,191.211,191.8143,191.211,191.7012,7023.0
2017-10-10 10:25:00,203.24,203.31,203.04,203.04,2700.0,191.5786,191.6446,191.3901,191.3901,2700.0
2017-10-10 10:30:00,203.11,203.35,203.03,203.17,5432.0,191.4561,191.6823,191.3807,191.5126,5432.0
2017-10-10 10:35:00,203.16,203.3,203.15,203.15,1900.0,191.5032,191.6352,191.4938,191.4938,1900.0
2017-10-10 10:40:00,203.16,203.52,203.16,203.34,13200.0,191.5032,191.8425,191.5032,191.6729,13200.0
2017-10-10 10:45:00,203.34,203.35,203.33,203.35,200.0,191.6729,191.6823,191.6635,191.6823,200.0
2017-10-10 10:50:00,203.3,203.62,203.01,203.01,7361.0,191.6352,191.9368,191.3618,191.3618,7361.0
2017-10-10 10:55:00,203.03,203.26,203.03,203.03,13928.0,191.3807,191.5975,191.3807,191.3807,13928.0
2017-10-10 11:00:00,203.02,203.12,202.76,202.76,6425.0,191.3712,191.4655,191.1262,191.1262,6425.0
2017-10-10 11:05:00,202.82,203.1,202.77,203.04,1582.0,191.1827,191.4466,191.1356,191.3901,1582.0
2017-10-10 11:10:00,203.12,203.38,203.12,203.22,2250.0,191.4655,191.7106,191.4655,191.5598,2250.0
2017-10-10 11:15:00,203.04,203.41,203.03,203.41,1900.0,191.3901,191.7389,191.3807,191.7389,1900.0
2017-10-10 11:20:00,203.32,203.44,203.28,203.44,688.0,191.654,191.7671,191.6163,191.7671,688.0
2017-10-10 11:25:00,203.49,203.71,203.47,203.71,1918.0,191.8143,192.0216,191.7954,192.0216,1918.0
2017-10-10 11:30:00,203.9,204.32,203.76,204.28,3400.0,192.2007,192.5966,192.0688,192.5589,3400.0
2017-10-10 11:35:00,204.28,204.28,204.28,204.28,100.0,192.5589,192.5589,192.5589,192.5589,100.0
2017-10-10 11:40:00,204.29,204.51,204.12,204.51,2357.0,192.5684,192.7757,192.4081,192.7757,2357.0
2017-10-10 11:45:00,204.51,204.66,204.43,204.66,3700.0,192.7757,192.9171,192.7003,192.9171,3700.0
2017-10-10 11:50:00,204.58,204.64,204.19,204.19,3100.0,192.8417,192.8983,192.4741,192.4741,3100.0
2017-10-10 11:55:00,204.25,204.37,204.07,204.26,8172.0,192.5307,192.6438,192.361,192.5401,8172.0
2017-10-10 12:00:00,204.31,204.48,204.31,204.38,3478.0,192.5872,192.7475,192.5872,192.6532,3478.0
2017-10-10 12:05:00,204.48,204.49,204.21,204.33,2271.0,192.7475,192.7569,192.493,192.6061,2271.0
2017-10-10 12:10:00,204.21,204.25,203.82,203.85,3268.0,192.493,192.5307,192.1253,192.1536,3268.0
2017-10-10 12:15:00,203.91,203.96,203.76,203.78,14497.0,192.2102,192.2573,192.0688,192.0876,14497.0
2017-10-10 12:20:00,203.84,204.41,203.65,204.41,6167.0,192.1442,192.6815,191.9651,192.6815,6167.0
2017-10-10 12:25:00,204.31,204.53,204.31,204.53,900.0,192.5872,192.7946,192.5872,192.7946,900.0
2017-10-10 12:30:00,204.45,204.58,204.44,204.52,3073.0,192.7192,192.8417,192.7098,192.7852,3073.0
2017-10-10 12:35:00,204.54,204.89,204.54,204.89,1400.0,192.804,193.1339,192.804,193.1339,1400.0
2017-10-10 12:40:00,204.82,204.97,204.77,204.89,2000.0,193.068,193.2094,193.0208,193.1339,2000.0
2017-10-10 12:45:00,204.77,204.77,204.5,204.5,8951.0,193.0208,193.0208,192.7663,192.7663,8951.0
2017-10-10 12:50:00,204.51,204.51,204.25,204.25,1932.0,192.7757,192.7757,192.5307,192.5307,1932.0
2017-10-10 12:55:00,204.36,204.49,204.25,204.49,2303.0,192.6344,192.7569,192.5307,192.7569,2303.0
2017-10-10 13:00:00,204.32,204.4,204.27,204.4,966.0,192.5966,192.6721,192.5495,192.6721,966.0
2017-10-10 13:05:00,204.49,204.49,204.29,204.38,926.0,192.7569,192.7569,192.5684,192.6532,926.0
2017-10-10 13:10:00,204.44,204.75,204.26,204.75,3228.0,192.7098,193.002,192.5401,193.002,3228.0
2017-10-10 13:15:00,204.71,204.87,204.69,204.87,1110.0,192.9643,193.1151,192.9454,193.1151,1110.0
2017-10-10 13:20:00,204.74,204.83,204.74,204.74,540.0,192.9925,193.0774,192.9925,192.9925,540.0
2017-10-10 13:25:00,204.75,204.95,204.75,204.87,1930.0,193.002,193.1905,193.002,193.1151,1930.0
2017-10-10 13:30:00,204.92,205.17,204.92,205.17,1350.0,193.1622,193.3979,193.1622,193.3979,1350.0
2017-10-10 13:35:00,205.22,205.56,205.22,205.56,3032.0,193.445,193.7655,193.445,193.7655,3032.0
2017-10-10 13:40:00,205.56,205.75,205.53,205.53,2300.0,193.7655,193.9446,193.7372,193.7372,2300.0
2017-10-10 13:45:00,205.68,205.68,205.04,205.04,3673.0,193.8786,193.8786,193.2753,193.2753,3673.0
2017-10-10 13:50:00,204.96,205.12,204.89,204.89,1800.0,193.1999,193.3507,193.1339,193.1339,1800.0
2017-10-10 13:55:00,204.85,204.95,204.67,204.84,2768.0,193.0962,193.1905,192.9266,193.0868,2768.0
2017-10-10 14:00:00,204.84,204.86,204.83,204.86,1300.0,193.0868,193.1057,193.0774,193.1057,1300.0
2017-10-10 14:05:00,204.72,204.81,204.71,204.81,1923.0,192.9737,193.0585,192.9643,193.0585,1923.0
2017-10-10 14:10:00,204.81,204.87,204.78,204.87,2270.0,193.0585,193.1151,193.0303,193.1151,2270.0
2017-10-10 14:15:00,204.95,205.04,204.86,204.89,1700.0,193.1905,193.2753,193.1057,193.1339,1700.0
2017-10-10 14:20:00,204.94,204.94,204.83,204.86,650.0,193.1811,193.1811,193.0774,193.1057,650.0
2017-10-10 14:25:00,204.92,204.92,204.74,204.78,900.0,193.1622,193.1622,192.9925,193.0303,900.0
2017-10-10 14:30:00,204.87,205.03,204.73,204.84,2793.0,193.1151,193.2659,192.9831,193.0868,2793.0
2017-10-10 14:35:00,204.85,204.95,204.84,204.89,907.0,193.0962,193.1905,193.0868,193.1339,907.0
2017-10-10 14:40:00,204.84,204.94,204.73,204.94,3111.0,193.0868,193.1811,192.9831,193.1811,3111.0
2017-10-10 14:45:00,204.94,205.03,204.89,205.01,1400.0,193.1811,193.2659,193.1339,193.2471,1400.0
2017-10-10 14:50:00,205.02,205.02,204.93,205.0,400.0,193.2565,193.2565,193.1716,193.2376,400.0
2017-10-10 14:55:00,205.1,205.1,204.96,205.0,800.0,193.3319,193.3319,193.1999,193.2376,800.0
2017-10-10 15:00:00,205.04,205.04,204.79,204.8,1900.0,193.2753,193.2753,193.0397,193.0491,1900.0
2017-10-10 15:05:00,204.77,205.03,204.73,204.91,7810.0,193.0208,193.2659,192.9831,193.1528,7810.0
2017-10-10 15:10:00,204.96,205.1,204.82,205.1,5976.0,193.1999,193.3319,193.068,193.3319,5976.0
2017-10-10 15:15:00,205.16,205.16,205.0,205.05,57694.0,193.3885,193.3885,193.2376,193.2848,57694.0
2017-10-10 15:20:00,205.03,205.13,204.97,204.99,3170.0,193.2659,193.3602,193.2094,193.2282,3170.0
2017-10-10 15:25:00,204.99,205.04,204.77,204.78,3003.0,193.2282,193.2753,193.0208,193.0303,3003.0
2017-10-10 15:30:00,204.78,204.88,204.72,204.73,4259.0,193.0303,193.1245,192.9737,192.9831,4259.0
2017-10-10 15:35:00,204.78,204.78,204.59,204.61,1555.0,193.0303,193.0303,192.8512,192.87,1555.0
2017-10-10 15:40:00,204.66,204.9,204.54,204.83,5269.0,192.9171,193.1434,192.804,193.0774,5269.0
2017-10-10 15:45:00,204.79,205.04,204.78,205.04,9368.0,193.0397,193.2753,193.0303,193.2753,9368.0
2017-10-10 15:50:00,205.03,205.03,204.9,204.97,8774.0,193.2659,193.2659,193.1434,193.2094,8774.0
2017-10-10 15:55:00,204.95,205.18,204.92,205.14,30673.0,193.1905,193.4073,193.1622,193.3696,30673.0
2017-10-11 09:30:00,205.81,205.81,205.42,205.42,4870.0,194.0012,194.0012,193.6335,193.6335,4870.0
2017-10-11 09:35:00,206.22,206.24,205.24,205.45,3442.0,194.3876,194.4065,193.4639,193.6618,3442.0
2017-10-11 09:40:00,205.69,206.36,205.68,206.36,1800.0,193.888,194.5196,193.8786,194.5196,1800.0
2017-10-11 09:45:00,206.1,206.3,205.96,206.18,4100.0,194.2745,194.463,194.1425,194.3499,4100.0
2017-10-11 09:50:00,206.14,206.2,205.75,205.75,3674.0,194.3122,194.3688,193.9446,193.9446,3674.0
2017-10-11 09:55:00,205.83,206.06,205.41,206.0,11226.0,194.02,194.2368,193.6241,194.1803,11226.0
2017-10-11 10:00:00,205.71,205.91,205.5,205.91,6855.0,193.9069,194.0954,193.7089,194.0954,6855.0
2017-10-11 10:05:00,206.01,206.01,205.73,205.82,1700.0,194.1897,194.1897,193.9257,194.0106,1700.0
2017-10-11 10:10:00,205.91,205.92,205.69,205.69,1200.0,194.0954,194.1048,193.888,193.888,1200.0
2017-10-11 10:15:00,205.65,205.69,205.46,205.62,1055.0,193.8503,193.888,193.6712,193.8221,1055.0
2017-10-11 10:20:00,205.45,205.45,205.34,205.35,1433.0,193.6618,193.6618,193.5581,193.5675,1433.0
2017-10-11 10:25:00,205.49,205.49,204.97,205.0,2212.0,193.6995,193.6995,193.2094,193.2376,2212.0
2017-10-11 10:30:00,205.0,205.2,204.99,205.09,1300.0,193.2376,193.4262,193.2282,193.3225,1300.0
2017-10-11 10:35:00,205.11,205.23,204.91,204.98,4100.0,193.3413,193.4544,193.1528,193.2188,4100.0
2017-10-11 10:40:00,204.99,205.1,204.79,204.96,3200.0,193.2282,193.3319,193.0397,193.1999,3200.0
2017-10-11 10:45:00,204.78,204.95,204.75,204.82,700.0,193.0303,193.1905,193.002,193.068,700.0
2017-10-11 10:50:00,204.81,204.9,204.39,204.39,2200.0,193.0585,193.1434,192.6626,192.6626,2200.0
2017-10-11 10:55:00,204.29,204.71,204.29,204.43,5700.0,192.5684,192.9643,192.5684,192.7003,5700.0
2017-10-11 11:00:00,204.53,204.67,204.2,204.31,2870.0,192.7946,192.9266,192.4835,192.5872,2870.0
2017-10-11 11:05:00,204.27,204.29,204.01,204.15,3740.0,192.5495,192.5684,192.3044,192.4364,3740.0
2017-10-11 11:10:00,204.14,204.54,204.13,204.54,2209.0,192.427,192.804,192.4175,192.804,2209.0
2017-10-11 11:15:00,204.37,204.43,204.06,204.19,3200.0,192.6438,192.7003,192.3516,192.4741,3200.0
2017-10-11 11:20:00,204.3,204.82,204.29,204.56,4146.0,192.5778,193.068,192.5684,192.8229,4146.0
2017-10-11 11:25:00,204.61,204.74,204.57,204.65,1100.0,192.87,192.9925,192.8323,192.9077,1100.0
2017-10-11 11:30:00,204.69,204.83,204.54,204.54,21176.0,192.9454,193.0774,192.804,192.804,21176.0
2017-10-11 11:35:00,204.62,204.81,204.61,204.81,1300.0,192.8794,193.0585,192.87,193.0585,1300.0
2017-10-11 11:40:00,204.64,204.68,204.58,204.58,1299.0,192.8983,192.936,192.8417,192.8417,1299.0
2017-10-11 11:45:00,204.29,204.64,204.23,204.63,1530.0,192.5684,192.8983,192.5118,192.8889,1530.0
2017-10-11 11:50:00,204.63,204.63,204.39,204.4,2910.0,192.8889,192.8889,192.6626,192.6721,2910.0
2017-10-11 11:55:00,204.3,204.3,204.3,204.3,200.0,192.5778,192.5778,192.5778,192.5778,200.0
2017-10-11 12:00:00,204.37,204.58,204.37,204.58,2563.0,192.6438,192.8417,192.6438,192.8417,2563.0
2017-10-11 12:05:00,204.7,204.7,204.3,204.3,700.0,192.9548,192.9548,192.5778,192.5778,700.0
2017-10-11 12:10:00,204.28,204.46,204.28,204.45,480.0,192.5589,192.7286,192.5589,192.7192,480.0
2017-10-11 12:15:00,204.46,204.82,204.45,204.74,3772.0,192.7286,193.068,192.7192,192.9925,3772.0
2017-10-11 12:20:00,204.67,204.79,204.48,204.48,1800.0,192.9266,193.0397,192.7475,192.7475,1800.0
2017-10-11 12:25:00,204.5,204.52,204.3,204.3,1823.0,192.7663,192.7852,192.5778,192.5778,1823.0
2017-10-11 12:30:00,204.23,204.34,204.15,204.34,1250.0,192.5118,192.6155,192.4364,192.6155,1250.0
2017-10-11 12:35:00,204.36,204.37,204.32,204.37,500.0,192.6344,192.6438,192.5966,192.6438,500.0
2017-10-11 12:40:00,204.3,204.42,204.25,204.3,4093.0,192.5778,192.6909,192.5307,192.5778,4093.0
2017-10-11 12:45:00,204.21,204.26,204.09,204.15,1100.0,192.493,192.5401,192.3798,192.4364,1100.0
2017-10-11 12:50:00,204.15,204.31,204.15,204.29,1800.0,192.4364,192.5872,192.4364,192.5684,1800.0
2017-10-11 12:55:00,204.18,204.32,204.18,204.29,1485.0,192.4647,192.5966,192.4647,192.5684,1485.0
2017-10-11 13:00:00,204.18,204.3,204.17,204.17,501.0,192.4647,192.5778,192.4553,192.4553,501.0
2017-10-11 13:05:00,204.18,204.4,204.15,204.36,3811.0,192.4647,192.6721,192.4364,192.6344,3811.0
2017-10-11 13:10:00,204.25,204.25,204.19,204.19,700.0,192.5307,192.5307,192.4741,192.4741,700.0
2017-10-11 13:15:00,204.31,204.31,204.18,204.2,1100.0,192.5872,192.5872,192.4647,192.4835,1100.0
2017-10-11 13:20:00,204.12,204.12,203.83,203.83,2600.0,192.4081,192.4081,192.1348,192.1348,2600.0
2017-10-11 13:25:00,203.77,203.77,203.47,203.61,3165.0,192.0782,192.0782,191.7954,191.9274,3165.0
2017-10-11 13:30:00,203.61,203.76,203.61,203.76,720.0,191.9274,192.0688,191.9274,192.0688,720.0
2017-10-11 13:35:00,203.81,203.94,203.81,203.92,1300.0,192.1159,192.2385,192.1159,192.2196,1300.0
2017-10-11 13:40:00,203.91,203.97,203.91,203.97,500.0,192.2102,192.2667,192.2102,192.2667,500.0
2017-10-11 13:45:00,204.02,204.02,203.87,203.87,700.0,192.3139,192.3139,192.1725,192.1725,700.0
2017-10-11 13:50:00,203.99,204.07,203.97,204.0,2163.0,192.2856,192.361,192.2667,192.295,2163.0
2017-10-11 13:55:00,203.93,204.02,203.88,204.02,1100.0,192.229,192.3139,192.1819,192.3139,1100.0
2017-10-11 14:00:00,203.96,204.1,203.79,204.01,3998.0,192.2573,192.3893,192.0971,192.3044,3998.0
2017-10-11 14:05:00,203.86,204.1,203.86,203.99,3472.0,192.163,192.3893,192.163,192.2856,3472.0
2017-10-11 14:10:00,203.81,203.81,203.7,203.74,1800.0,192.1159,192.1159,192.0122,192.0499,1800.0
2017-10-11 14:15:00,203.66,204.27,203.57,203.91,6100.0,191.9745,192.5495,191.8897,192.2102,6100.0
2017-10-11 14:20:00,203.83,203.83,203.54,203.55,908.0,192.1348,192.1348,191.8614,191.8708,908.0
2017-10-11 14:25:00,203.59,204.0,203.53,203.94,2400.0,191.9085,192.295,191.852,192.2385,2400.0
2017-10-11 14:30:00,204.0,204.0,203.78,203.9,1800.0,192.295,192.295,192.0876,192.2007,1800.0
2017-10-11 14:35:00,203.9,203.92,203.68,203.68,1784.0,192.2007,192.2196,191.9934,191.9934,1784.0
2017-10-11 14:40:00,203.59,203.79,203.59,203.78,1800.0,191.9085,192.0971,191.9085,192.0876,1800.0
2017-10-11 14:45:00,203.66,203.73,203.56,203.7,9300.0,191.9745,192.0405,191.8803,192.0122,9300.0
2017-10-11 14:50:00,203.71,204.15,203.64,204.15,4936.0,192.0216,192.4364,191.9557,192.4364,4936.0
2017-10-11 14:55:00,203.98,204.01,203.83,203.86,1900.0,192.2762,192.3044,192.1348,192.163,1900.0
2017-10-11 15:00:00,203.74,203.82,203.69,203.7,2626.0,192.0499,192.1253,192.0028,192.0122,2626.0
2017-10-11 15:05:00,203.8,203.88,203.68,203.68,7400.0,192.1065,192.1819,191.9934,191.9934,7400.0
2017-10-11 15:10:00,203.65,204.2,203.65,204.2,2282.0,191.9651,192.4835,191.9651,192.4835,2282.0
2017-10-11 15:15:00,204.1,204.11,203.87,204.04,3523.0,192.3893,192.3987,192.1725,192.3327,3523.0
2017-10-11 15:20:00,204.05,204.28,203.99,204.18,3246.0,192.3421,192.5589,192.2856,192.4647,3246.0
2017-10-11 15:25:00,204.25,204.27,204.05,204.22,2200.0,192.5307,192.5495,192.3421,192.5024,2200.0
2017-10-11 15:30:00,204.11,204.21,204.06,204.06,5700.0,192.3987,192.493,192.3516,192.3516,5700.0
2017-10-11 15:35:00,204.11,204.11,203.92,204.0,3900.0,192.3987,192.3987,192.2196,192.295,3900.0
2017-10-11 15:40:00,203.9,203.94,203.7,203.7,4552.0,192.2007,192.2385,192.0122,192.0122,4552.0
2017-10-11 15:45:00,203.69,203.77,203.62,203.62,6778.0,192.0028,192.0782,191.9368,191.9368,6778.0
2017-10-11 15:50:00,203.69,203.78,203.6,203.6,7252.0,192.0028,192.0876,191.918,191.918,7252.0
2017-10-11 15:55:00,203.66,203.8,203.62,203.74,21798.0,191.9745,192.1065,191.9368,192.0499,21798.0
2017-10-12 09:30:00,203.23,204.19,203.23,204.09,6540.0,191.5692,192.4741,191.5692,192.3798,6540.0
2017-10-12 09:35:00,204.06,204.49,203.93,204.09,3500.0,192.3516,192.7569,192.229,192.3798,3500.0
2017-10-12 09:40:00,204.3,204.31,204.27,204.27,314.0,192.5778,192.5872,192.5495,192.5495,314.0
2017-10-12 09:45:00,204.02,204.18,203.99,204.07,1600.0,192.3139,192.4647,192.2856,192.361,1600.0
2017-10-12 09:50:00,204.11,204.16,203.88,203.89,1200.0,192.3987,192.4458,192.1819,192.1913,1200.0
2017-10-12 09:55:00,203.95,204.28,203.93,203.96,4400.0,192.2479,192.5589,192.229,192.2573,4400.0
2017-10-12 10:00:00,203.96,204.15,203.9,204.01,9500.0,192.2573,192.4364,192.2007,192.3044,9500.0
2017-10-12 10:05:00,204.03,204.22,203.96,203.97,5453.0,192.3233,192.5024,192.2573,192.2667,5453.0
2017-10-12 10:10:00,204.15,204.27,204.0,204.15,6820.0,192.4364,192.5495,192.295,192.4364,6820.0
2017-10-12 10:15:00,204.05,204.12,203.91,203.92,3700.0,192.3421,192.4081,192.2102,192.2196,3700.0
2017-10-12 10:20:00,204.02,204.06,203.69,204.01,8600.0,192.3139,192.3516,192.0028,192.3044,8600.0
2017-10-12 10:25:00,204.06,204.26,203.98,204.0,1790.0,192.3516,192.5401,192.2762,192.295,1790.0
2017-10-12 10:30:00,204.05,204.15,203.96,203.96,2500.0,192.3421,192.4364,192.2573,192.2573,2500.0
2017-10-12 10:35:00,204.1,204.16,203.95,204.0,6233.0,192.3893,192.4458,192.2479,192.295,6233.0
2017-10-12 10:40:00,203.97,204.17,203.94,204.14,3600.0,192.2667,192.4553,192.2385,192.427,3600.0
2017-10-12 10:45:00,204.07,204.21,204.0,204.0,3829.0,192.361,192.493,192.295,192.295,3829.0
2017-10-12 10:50:00,204.1,204.17,204.0,204.05,4458.0,192.3893,192.4553,192.295,192.3421,4458.0
2017-10-12 10:55:00,204.02,204.15,203.91,204.05,3007.0,192.3139,192.4364,192.2102,192.3421,3007.0
2017-10-12 11:00:00,204.05,204.16,203.98,204.01,6340.0,192.3421,192.4458,192.2762,192.3044,6340.0
2017-10-12 11:05:00,204.01,204.17,203.97,203.97,5051.0,192.3044,192.4553,192.2667,192.2667,5051.0
2017-10-12 11:10:00,204.06,204.14,203.97,204.06,4785.0,192.3516,192.427,192.2667,192.3516,4785.0
2017-10-12 11:15:00,204.1,204.39,203.99,204.34,9652.0,192.3893,192.6626,192.2856,192.6155,9652.0
2017-10-12 11:20:00,204.26,205.26,204.07,205.24,4020.0,192.5401,193.4827,192.361,193.4639,4020.0
2017-10-12 11:25:00,205.2,205.2,204.99,205.01,1300.0,193.4262,193.4262,193.2282,193.2471,1300.0
2017-10-12 11:30:00,205.01,205.1,205.0,205.1,2300.0,193.2471,193.3319,193.2376,193.3319,2300.0
2017-10-12 11:35:00,205.13,205.18,205.04,205.11,500.0,193.3602,193.4073,193.2753,193.3413,500.0
2017-10-12 11:40:00,205.2,205.3,205.16,205.19,2423.0,193.4262,193.5204,193.3885,193.4167,2423.0
2017-10-12 11:45:00,205.21,205.29,205.11,205.12,2095.0,193.4356,193.511,193.3413,193.3507,2095.0
2017-10-12 11:50:00,205.17,205.17,204.95,204.99,2200.0,193.3979,193.3979,193.1905,193.2282,2200.0
2017-10-12 11:55:00,205.08,205.08,204.93,205.01,1200.0,193.313,193.313,193.1716,193.2471,1200.0
2017-10-12 12:00:00,205.08,205.3,205.0,205.24,1400.0,193.313,193.5204,193.2376,193.4639,1400.0
2017-10-12 12:05:00,205.17,205.42,205.09,205.41,600.0,193.3979,193.6335,193.3225,193.6241,600.0
2017-10-12 12:10:00,205.14,205.44,205.12,205.35,500.0,193.3696,193.6524,193.3507,193.5675,500.0
2017-10-12 12:15:00,205.54,205.94,205.44,205.9,4800.0,193.7466,194.1237,193.6524,194.086,4800.0
2017-10-12 12:20:00,205.63,205.63,205.39,205.56,1800.0,193.8315,193.8315,193.6053,193.7655,1800.0
2017-10-12 12:25:00,205.6,205.69,205.48,205.49,2300.0,193.8032,193.888,193.6901,193.6995,2300.0
2017-10-12 12:30:00,205.6,205.6,205.46,205.6,2100.0,193.8032,193.8032,193.6712,193.8032,2100.0
2017-10-12 12:35:00,205.59,205.61,205.59,205.61,200.0,193.7938,193.8126,193.7938,193.8126,200.0
2017-10-12 12:40:00,205.6,205.71,205.59,205.65,1700.0,193.8032,193.9069,193.7938,193.8503,1700.0
2017-10-12 12:45:00,205.63,205.66,205.33,205.41,10100.0,193.8315,193.8598,193.5487,193.6241,10100.0
2017-10-12 12:50:00,205.58,205.62,205.58,205.61,700.0,193.7844,193.8221,193.7844,193.8126,700.0
2017-10-12 12:55:00,205.56,205.7,205.56,205.67,300.0,193.7655,193.8975,193.7655,193.8692,300.0
2017-10-12 13:00:00,205.59,205.67,205.53,205.62,2185.0,193.7938,193.8692,193.7372,193.8221,2185.0
2017-10-12 13:05:00,205.69,205.69,205.52,205.52,1100.0,193.888,193.888,193.7278,193.7278,1100.0
2017-10-12 13:10:00,205.63,205.63,205.62,205.63,100.0,193.8315,193.8315,193.8221,193.8315,100.0
2017-10-12 13:15:00,205.63,205.63,205.63,205.63,0.0,193.8315,193.8315,193.8315,193.8315,0.0
2017-10-12 13:20:00,205.66,205.7,205.61,205.61,1673.0,193.8598,193.8975,193.8126,193.8126,1673.0
2017-10-12 13:25:00,205.59,205.6,205.52,205.6,1900.0,193.7938,193.8032,193.7278,193.8032,1900.0
2017-10-12 13:30:00,205.55,205.55,205.23,205.27,3955.0,193.7561,193.7561,193.4544,193.4921,3955.0
2017-10-12 13:35:00,205.4,205.49,205.33,205.36,1300.0,193.6147,193.6995,193.5487,193.577,1300.0
2017-10-12 13:40:00,205.39,205.46,205.38,205.46,300.0,193.6053,193.6712,193.5958,193.6712,300.0
2017-10-12 13:45:00,205.38,205.55,205.38,205.48,1600.0,193.5958,193.7561,193.5958,193.6901,1600.0
2017-10-12 13:50:00,205.48,205.6,205.47,205.57,2480.0,193.6901,193.8032,193.6807,193.7749,2480.0
2017-10-12 13:55:00,205.68,205.68,205.36,205.45,2665.0,193.8786,193.8786,193.577,193.6618,2665.0
2017-10-12 14:00:00,205.49,205.54,205.4,205.54,996.0,193.6995,193.7466,193.6147,193.7466,996.0
2017-10-12 14:05:00,205.44,205.53,205.42,205.46,2431.0,193.6524,193.7372,193.6335,193.6712,2431.0
2017-10-12 14:10:00,205.54,205.58,205.46,205.46,1300.0,193.7466,193.7844,193.6712,193.6712,1300.0
2017-10-12 14:15:00,205.55,205.62,205.52,205.6,2914.0,193.7561,193.8221,193.7278,193.8032,2914.0
2017-10-12 14:20:00,205.59,205.59,205.59,205.59,100.0,193.7938,193.7938,193.7938,193.7938,100.0
2017-10-12 14:25:00,205.6,205.6,205.44,205.46,420.0,193.8032,193.8032,193.6524,193.6712,420.0
2017-10-12 14:30:00,205.5,205.5,205.5,205.5,200.0,193.7089,193.7089,193.7089,193.7089,200.0
2017-10-12 14:35:00,205.52,205.52,205.37,205.45,1022.0,193.7278,193.7278,193.5864,193.6618,1022.0
2017-10-12 14:40:00,205.45,205.6,205.42,205.59,1900.0,193.6618,193.8032,193.6335,193.7938,1900.0
2017-10-12 14:45:00,205.58,205.58,205.32,205.49,1600.0,193.7844,193.7844,193.5393,193.6995,1600.0
2017-10-12 14:50:00,205.41,205.65,205.29,205.63,4100.0,193.6241,193.8503,193.511,193.8315,4100.0
2017-10-12 14:55:00,205.57,205.78,205.5,205.69,6511.0,193.7749,193.9729,193.7089,193.888,6511.0
2017-10-12 15:00:00,205.62,205.71,205.62,205.63,1244.0,193.8221,193.9069,193.8221,193.8315,1244.0
2017-10-12 15:05:00,205.62,205.74,205.52,205.6,2200.0,193.8221,193.9352,193.7278,193.8032,2200.0
2017-10-12 15:10:00,205.71,205.74,205.46,205.74,5975.0,193.9069,193.9352,193.6712,193.9352,5975.0
2017-10-12 15:15:00,205.73,205.98,205.73,205.76,3524.0,193.9257,194.1614,193.9257,193.954,3524.0
2017-10-12 15:20:00,205.72,205.87,205.7,205.87,300.0,193.9163,194.0577,193.8975,194.0577,300.0
2017-10-12 15:25:00,205.76,205.8,205.73,205.8,487.0,193.954,193.9917,193.9257,193.9917,487.0
2017-10-12 15:30:00,205.88,205.9,205.77,205.79,1100.0,194.0671,194.086,193.9635,193.9823,1100.0
2017-10-12 15:35:00,205.78,205.89,205.65,205.66,3212.0,193.9729,194.0766,193.8503,193.8598,3212.0
2017-10-12 15:40:00,205.66,205.82,205.63,205.82,5634.0,193.8598,194.0106,193.8315,194.0106,5634.0
2017-10-12 15:45:00,205.75,205.86,205.72,205.81,4948.0,193.9446,194.0483,193.9163,194.0012,4948.0
2017-10-12 15:50:00,205.78,205.94,205.68,205.94,5606.0,193.9729,194.1237,193.8786,194.1237,5606.0
2017-10-12 15:55:00,205.91,205.96,205.67,205.96,25175.0,194.0954,194.1425,193.8692,194.1425,25175.0
2017-10-13 09:30:00,207.0,207.68,205.84,206.72,10551.0,195.1229,195.7639,194.0294,194.8589,10551.0
2017-10-13 09:35:00,206.9,206.9,206.9,206.9,100.0,195.0286,195.0286,195.0286,195.0286,100.0
2017-10-13 09:40:00,206.61,206.77,205.8,206.19,3467.0,194.7553,194.9061,193.9917,194.3594,3467.0
2017-10-13 09:45:00,206.07,206.26,205.84,206.05,1600.0,194.2462,194.4253,194.0294,194.2274,1600.0
2017-10-13 09:50:00,206.26,206.26,206.08,206.16,400.0,194.4253,194.4253,194.2557,194.3311,400.0
2017-10-13 09:55:00,206.02,206.29,206.0,206.23,2559.0,194.1991,194.4536,194.1803,194.3971,2559.0
2017-10-13 10:00:00,206.0,206.02,205.71,205.71,900.0,194.1803,194.1991,193.9069,193.9069,900.0
2017-10-13 10:05:00,205.79,206.09,205.33,205.59,2710.0,193.9823,194.2651,193.5487,193.7938,2710.0
2017-10-13 10:10:00,205.84,205.95,205.7,205.95,600.0,194.0294,194.1331,193.8975,194.1331,600.0
2017-10-13 10:15:00,205.77,205.77,205.63,205.71,800.0,193.9635,193.9635,193.8315,193.9069,800.0
2017-10-13 10:20:00,206.19,206.58,206.19,206.57,2800.0,194.3594,194.727,194.3594,194.7175,2800.0
2017-10-13 10:25:00,206.67,206.86,206.56,206.56,4130.0,194.8118,194.9909,194.7081,194.7081,4130.0
2017-10-13 10:30:00,206.62,206.62,206.38,206.38,860.0,194.7647,194.7647,194.5384,194.5384,860.0
2017-10-13 10:35:00,206.52,206.6,206.39,206.39,1247.0,194.6704,194.7458,194.5479,194.5479,1247.0
2017-10-13 10:40:00,206.31,206.36,206.16,206.16,1011.0,194.4725,194.5196,194.3311,194.3311,1011.0
2017-10-13 10:45:00,206.16,206.28,206.08,206.09,900.0,194.3311,194.4442,194.2557,194.2651,900.0
2017-10-13 10:50:00,206.0,206.26,205.91,206.19,2400.0,194.1803,194.4253,194.0954,194.3594,2400.0
2017-10-13 10:55:00,205.98,205.98,205.97,205.98,100.0,194.1614,194.1614,194.152,194.1614,100.0
2017-10-13 11:00:00,205.8,205.88,205.63,205.63,900.0,193.9917,194.0671,193.8315,193.8315,900.0
2017-10-13 11:05:00,205.51,205.87,205.47,205.82,2231.0,193.7184,194.0577,193.6807,194.0106,2231.0
2017-10-13 11:10:00,205.8,205.97,205.8,205.95,500.0,193.9917,194.152,193.9917,194.1331,500.0
2017-10-13 11:15:00,205.74,206.02,205.74,205.95,400.0,193.9352,194.1991,193.9352,194.1331,400.0
2017-10-13 11:20:00,205.95,206.1,205.86,206.1,1000.0,194.1331,194.2745,194.0483,194.2745,1000.0
2017-10-13 11:25:00,206.0,206.23,205.78,205.98,2200.0,194.1803,194.3971,193.9729,194.1614,2200.0
2017-10-13 11:30:00,205.69,205.73,205.62,205.73,955.0,193.888,193.9257,193.8221,193.9257,955.0
2017-10-13 11:35:00,205.62,205.9,205.46,205.54,7027.0,193.8221,194.086,193.6712,193.7466,7027.0
2017-10-13 11:40:00,205.61,205.61,205.6,205.61,190.0,193.8126,193.8126,193.8032,193.8126,190.0
2017-10-13 11:45:00,205.53,205.62,205.19,205.26,1625.0,193.7372,193.8221,193.4167,193.4827,1625.0
2017-10-13 11:50:00,205.08,205.24,205.06,205.06,700.0,193.313,193.4639,193.2942,193.2942,700.0
2017-10-13 11:55:00,205.12,205.46,205.06,205.46,2095.0,193.3507,193.6712,193.2942,193.6712,2095.0
2017-10-13 12:00:00,205.19,205.32,205.13,205.14,1000.0,193.4167,193.5393,193.3602,193.3696,1000.0
2017-10-13 12:05:00,205.22,205.55,205.12,205.55,920.0,193.445,193.7561,193.3507,193.7561,920.0
2017-10-13 12:10:00,205.33,205.53,205.32,205.32,500.0,193.5487,193.7372,193.5393,193.5393,500.0
2017-10-13 12:15:00,205.29,205.9,205.29,205.62,2706.0,193.511,194.086,193.511,193.8221,2706.0
2017-10-13 12:20:00,205.57,205.69,205.46,205.46,500.0,193.7749,193.888,193.6712,193.6712,500.0
2017-10-13 12:25:00,205.6,205.64,205.48,205.48,700.0,193.8032,193.8409,193.6901,193.6901,700.0
2017-10-13 12:30:00,205.42,205.57,205.27,205.37,965.0,193.6335,193.7749,193.4921,193.5864,965.0
2017-10-13 12:35:00,205.36,205.47,205.35,205.44,400.0,193.577,193.6807,193.5675,193.6524,400.0
2017-10-13 12:40:00,205.42,205.55,205.42,205.49,942.0,193.6335,193.7561,193.6335,193.6995,942.0
2017-10-13 12:45:00,205.56,205.56,205.52,205.56,500.0,193.7655,193.7655,193.7278,193.7655,500.0
2017-10-13 12:50:00,205.52,205.52,205.51,205.51,300.0,193.7278,193.7278,193.7184,193.7184,300.0
2017-10-13 12:55:00,205.46,205.64,205.46,205.53,1015.0,193.6712,193.8409,193.6712,193.7372,1015.0
2017-10-13 13:00:00,205.82,205.95,205.68,205.72,1600.0,194.0106,194.1331,193.8786,193.9163,1600.0
2017-10-13 13:05:00,205.81,205.82,205.81,205.81,300.0,194.0012,194.0106,194.0012,194.0012,300.0
2017-10-13 13:10:00,205.73,205.75,205.59,205.65,1444.0,193.9257,193.9446,193.7938,193.8503,1444.0
2017-10-13 13:15:00,205.6,205.6,205.5,205.5,500.0,193.8032,193.8032,193.7089,193.7089,500.0
2017-10-13 13:20:00,205.64,205.64,205.53,205.53,1600.0,193.8409,193.8409,193.7372,193.7372,1600.0
2017-10-13 13:25:00,205.54,205.6,205.49,205.55,900.0,193.7466,193.8032,193.6995,193.7561,900.0
2017-10-13 13:30:00,205.61,205.78,205.6,205.67,1510.0,193.8126,193.9729,193.8032,193.8692,1510.0
2017-10-13 13:35:00,205.75,205.75,205.45,205.45,1000.0,193.9446,193.9446,193.6618,193.6618,1000.0
2017-10-13 13:40:00,205.59,205.68,205.51,205.59,2209.0,193.7938,193.8786,193.7184,193.7938,2209.0
2017-10-13 13:45:00,205.66,205.67,205.52,205.57,1000.0,193.8598,193.8692,193.7278,193.7749,1000.0
2017-10-13 13:50:00,205.41,205.53,205.41,205.43,327.0,193.6241,193.7372,193.6241,193.643,327.0
2017-10-13 13:55:00,205.38,205.38,205.18,205.18,200.0,193.5958,193.5958,193.4073,193.4073,200.0
2017-10-13 14:00:00,205.34,205.4,205.34,205.4,600.0,193.5581,193.6147,193.5581,193.6147,600.0
2017-10-13 14:05:00,205.49,205.5,205.48,205.49,500.0,193.6995,193.7089,193.6901,193.6995,500.0
2017-10-13 14:10:00,205.55,205.64,205.55,205.64,1068.0,193.7561,193.8409,193.7561,193.8409,1068.0
2017-10-13 14:15:00,205.68,205.83,205.56,205.56,1700.0,193.8786,194.02,193.7655,193.7655,1700.0
2017-10-13 14:20:00,205.46,205.52,205.34,205.43,1100.0,193.6712,193.7278,193.5581,193.643,1100.0
2017-10-13 14:25:00,205.56,205.56,205.56,205.56,100.0,193.7655,193.7655,193.7655,193.7655,100.0
2017-10-13 14:30:00,205.51,205.6,205.49,205.6,800.0,193.7184,193.8032,193.6995,193.8032,800.0
2017-10-13 14:35:00,205.49,205.59,205.44,205.52,2568.0,193.6995,193.7938,193.6524,193.7278,2568.0
2017-10-13 14:40:00,205.44,205.52,205.43,205.43,400.0,193.6524,193.7278,193.643,193.643,400.0
2017-10-13 14:45:00,205.51,205.52,205.51,205.52,300.0,193.7184,193.7278,193.7184,193.7278,300.0
2017-10-13 14:50:00,205.46,205.65,205.46,205.62,2301.0,193.6712,193.8503,193.6712,193.8221,2301.0
2017-10-13 14:55:00,205.69,205.71,205.55,205.61,2617.0,193.888,193.9069,193.7561,193.8126,2617.0
2017-10-13 15:00:00,205.58,205.61,205.56,205.56,919.0,193.7844,193.8126,193.7655,193.7655,919.0
2017-10-13 15:05:00,205.5,205.58,205.42,205.45,1910.0,193.7089,193.7844,193.6335,193.6618,1910.0
2017-10-13 15:10:00,205.55,205.67,205.46,205.52,2837.0,193.7561,193.8692,193.6712,193.7278,2837.0
2017-10-13 15:15:00,205.55,205.59,205.5,205.5,2200.0,193.7561,193.7938,193.7089,193.7089,2200.0
2017-10-13 15:20:00,205.46,205.54,205.37,205.37,2230.0,193.6712,193.7466,193.5864,193.5864,2230.0
2017-10-13 15:25:00,205.37,205.39,205.08,205.08,3800.0,193.5864,193.6053,193.313,193.313,3800.0
2017-10-13 15:30:00,205.15,205.19,205.01,205.01,4397.0,193.379,193.4167,193.2471,193.2471,4397.0
2017-10-13 15:35:00,205.02,205.22,204.98,204.99,6901.0,193.2565,193.445,193.2188,193.2282,6901.0
2017-10-13 15:40:00,205.01,205.12,204.87,205.12,9760.0,193.2471,193.3507,193.1151,193.3507,9760.0
2017-10-13 15:45:00,205.0,205.06,204.87,204.9,9400.0,193.2376,193.2942,193.1151,193.1434,9400.0
2017-10-13 15:50:00,204.99,204.99,204.52,204.52,12378.0,193.2282,193.2282,192.7852,192.7852,12378.0
2017-10-13 15:55:00,204.53,204.67,204.42,204.67,21610.0,192.7946,192.9266,192.6909,192.9266,21610.0
2017-10-16 09:30:00,205.83,205.83,205.08,205.08,3400.0,194.02,194.02,193.313,193.313,3400.0
2017-10-16 09:35:00,205.02,205.41,204.97,205.33,3450.0,193.2565,193.6241,193.2094,193.5487,3450.0
2017-10-16 09:40:00,205.27,205.31,204.05,204.3,8236.0,193.4921,193.5298,192.3421,192.5778,8236.0
2017-10-16 09:45:00,203.95,204.13,203.01,203.01,10484.0,192.2479,192.4175,191.3618,191.3618,10484.0
2017-10-16 09:50:00,203.05,203.36,202.23,203.31,8665.0,191.3995,191.6917,190.6266,191.6446,8665.0
2017-10-16 09:55:00,203.32,203.85,203.32,203.84,2748.0,191.654,192.1536,191.654,192.1442,2748.0
2017-10-16 10:00:00,204.01,204.11,203.06,203.43,3448.0,192.3044,192.3987,191.4089,191.7577,3448.0
2017-10-16 10:05:00,203.24,203.26,202.43,202.8,3629.0,191.5786,191.5975,190.8151,191.1639,3629.0
2017-10-16 10:10:00,202.88,202.88,202.54,202.74,1651.0,191.2393,191.2393,190.9188,191.1073,1651.0
2017-10-16 10:15:00,202.81,202.82,201.92,201.92,2451.0,191.1733,191.1827,190.3344,190.3344,2451.0
2017-10-16 10:20:00,201.88,202.13,201.35,201.77,10088.0,190.2966,190.5323,189.7971,190.193,10088.0
2017-10-16 10:25:00,201.71,202.51,201.52,202.51,5878.0,190.1364,190.8905,189.9573,190.8905,5878.0
2017-10-16 10:30:00,202.53,203.09,202.51,203.09,3204.0,190.9094,191.4372,190.8905,191.4372,3204.0
2017-10-16 10:35:00,203.37,203.78,202.93,203.63,5850.0,191.7012,192.0876,191.2864,191.9462,5850.0
2017-10-16 10:40:00,203.9,204.02,203.31,203.56,1533.0,192.2007,192.3139,191.6446,191.8803,1533.0
2017-10-16 10:45:00,203.49,203.54,203.15,203.47,2624.0,191.8143,191.8614,191.4938,191.7954,2624.0
2017-10-16 10:50:00,203.37,203.38,203.0,203.19,2241.0,191.7012,191.7106,191.3524,191.5315,2241.0
2017-10-16 10:55:00,203.09,203.09,202.87,202.92,981.0,191.4372,191.4372,191.2298,191.277,981.0
2017-10-16 11:00:00,203.01,203.18,202.78,202.78,1768.0,191.3618,191.5221,191.145,191.145,1768.0
2017-10-16 11:05:00,202.75,202.77,202.49,202.49,1921.0,191.1167,191.1356,190.8716,190.8716,1921.0
2017-10-16 11:10:00,202.62,203.07,202.33,202.33,5919.0,190.9942,191.4184,190.7208,190.7208,5919.0
2017-10-16 11:15:00,202.33,202.93,202.31,202.57,3256.0,190.7208,191.2864,190.702,190.9471,3256.0
2017-10-16 11:20:00,202.69,203.15,202.46,202.95,2690.0,191.0602,191.4938,190.8434,191.3053,2690.0
2017-10-16 11:25:00,202.94,203.33,202.8,203.12,2471.0,191.2958,191.6635,191.1639,191.4655,2471.0
2017-10-16 11:30:00,203.02,203.22,202.83,202.87,4429.0,191.3712,191.5598,191.1921,191.2298,4429.0
2017-10-16 11:35:00,202.85,202.85,202.7,202.7,900.0,191.211,191.211,191.0696,191.0696,900.0
2017-10-16 11:40:00,202.7,203.01,202.7,202.86,3776.0,191.0696,191.3618,191.0696,191.2204,3776.0
2017-10-16 11:45:00,203.1,203.3,203.1,203.22,761.0,191.4466,191.6352,191.4466,191.5598,761.0
2017-10-16 11:50:00,203.27,203.68,203.26,203.5,700.0,191.6069,191.9934,191.5975,191.8237,700.0
2017-10-16 11:55:00,203.55,203.74,203.55,203.66,700.0,191.8708,192.0499,191.8708,191.9745,700.0
2017-10-16 12:00:00,203.71,203.76,203.34,203.59,5804.0,192.0216,192.0688,191.6729,191.9085,5804.0
2017-10-16 12:05:00,203.6,203.84,203.6,203.81,754.0,191.918,192.1442,191.918,192.1159,754.0
2017-10-16 12:10:00,203.92,204.05,203.92,204.05,600.0,192.2196,192.3421,192.2196,192.3421,600.0
2017-10-16 12:15:00,203.88,203.91,203.75,203.9,2160.0,192.1819,192.2102,192.0594,192.2007,2160.0
2017-10-16 12:20:00,203.93,204.13,203.92,204.08,3300.0,192.229,192.4175,192.2196,192.3704,3300.0
2017-10-16 12:25:00,204.0,204.18,203.97,204.13,3818.0,192.295,192.4647,192.2667,192.4175,3818.0
2017-10-16 12:30:00,204.08,204.46,204.06,204.3,6207.0,192.3704,192.7286,192.3516,192.5778,6207.0
2017-10-16 12:35:00,204.22,204.5,204.19,204.25,2100.0,192.5024,192.7663,192.4741,192.5307,2100.0
2017-10-16 12:40:00,204.33,204.45,204.24,204.43,2983.0,192.6061,192.7192,192.5212,192.7003,2983.0
2017-10-16 12:45:00,204.49,204.78,204.41,204.75,3281.0,192.7569,193.0303,192.6815,193.002,3281.0
2017-10-16 12:50:00,204.89,205.01,204.75,204.75,1410.0,193.1339,193.2471,193.002,193.002,1410.0
2017-10-16 12:55:00,204.75,204.9,204.55,204.56,800.0,193.002,193.1434,192.8135,192.8229,800.0
2017-10-16 13:00:00,204.46,204.93,204.46,204.93,1100.0,192.7286,193.1716,192.7286,193.1716,1100.0
2017-10-16 13:05:00,204.75,204.82,204.34,204.66,900.0,193.002,193.068,192.6155,192.9171,900.0
2017-10-16 13:10:00,204.67,204.76,204.67,204.76,703.0,192.9266,193.0114,192.9266,193.0114,703.0
2017-10-16 13:15:00,204.94,204.95,204.75,204.84,800.0,193.1811,193.1905,193.002,193.0868,800.0
2017-10-16 13:20:00,204.82,204.86,204.74,204.86,620.0,193.068,193.1057,192.9925,193.1057,620.0
2017-10-16 13:25:00,204.86,204.87,204.82,204.82,600.0,193.1057,193.1151,193.068,193.068,600.0
2017-10-16 13:30:00,204.89,205.22,204.75,204.76,2880.0,193.1339,193.445,193.002,193.0114,2880.0
2017-10-16 13:35:00,204.96,205.07,204.88,205.05,1300.0,193.1999,193.3036,193.1245,193.2848,1300.0
2017-10-16 13:40:00,205.13,205.13,204.95,205.12,2400.0,193.3602,193.3602,193.1905,193.3507,2400.0
2017-10-16 13:45:00,205.23,205.23,204.87,204.87,1100.0,193.4544,193.4544,193.1151,193.1151,1100.0
2017-10-16 13:50:00,204.87,205.02,204.83,205.0,1082.0,193.1151,193.2565,193.0774,193.2376,1082.0
2017-10-16 13:55:00,205.08,205.12,204.83,204.9,1700.0,193.313,193.3507,193.0774,193.1434,1700.0
2017-10-16 14:00:00,205.15,205.15,204.77,204.77,1705.0,193.379,193.379,193.0208,193.0208,1705.0
2017-10-16 14:05:00,204.98,205.23,204.89,205.02,2300.0,193.2188,193.4544,193.1339,193.2565,2300.0
2017-10-16 14:10:00,205.31,205.31,204.96,205.03,2426.0,193.5298,193.5298,193.1999,193.2659,2426.0
2017-10-16 14:15:00,205.17,205.3,205.02,205.3,400.0,193.3979,193.5204,193.2565,193.5204,400.0
2017-10-16 14:20:00,205.48,205.58,205.38,205.38,1100.0,193.6901,193.7844,193.5958,193.5958,1100.0
2017-10-16 14:25:00,205.49,205.5,205.11,205.11,853.0,193.6995,193.7089,193.3413,193.3413,853.0
2017-10-16 14:30:00,205.0,205.0,204.84,204.93,840.0,193.2376,193.2376,193.0868,193.1716,840.0
2017-10-16 14:35:00,204.95,204.95,204.76,204.91,3216.0,193.1905,193.1905,193.0114,193.1528,3216.0
2017-10-16 14:40:00,204.93,205.02,204.81,204.98,1900.0,193.1716,193.2565,193.0585,193.2188,1900.0
2017-10-16 14:45:00,205.02,205.04,204.86,205.04,808.0,193.2565,193.2753,193.1057,193.2753,808.0
2017-10-16 14:50:00,205.01,205.01,204.78,204.98,1090.0,193.2471,193.2471,193.0303,193.2188,1090.0
2017-10-16 14:55:00,205.21,205.21,205.05,205.05,300.0,193.4356,193.4356,193.2848,193.2848,300.0
2017-10-16 15:00:00,205.22,205.43,205.14,205.32,2152.0,193.445,193.643,193.3696,193.5393,2152.0
2017-10-16 15:05:00,205.27,205.4,205.06,205.26,1905.0,193.4921,193.6147,193.2942,193.4827,1905.0
2017-10-16 15:10:00,205.3,205.77,205.3,205.75,4849.0,193.5204,193.9635,193.5204,193.9446,4849.0
2017-10-16 15:15:00,205.7,205.86,205.59,205.6,3600.0,193.8975,194.0483,193.7938,193.8032,3600.0
2017-10-16 15:20:00,205.52,205.69,205.46,205.69,5378.0,193.7278,193.888,193.6712,193.888,5378.0
2017-10-16 15:25:00,205.59,205.68,205.52,205.56,2391.0,193.7938,193.8786,193.7278,193.7655,2391.0
2017-10-16 15:30:00,205.51,205.75,205.48,205.66,4900.0,193.7184,193.9446,193.6901,193.8598,4900.0
2017-10-16 15:35:00,205.64,205.84,205.61,205.77,3600.0,193.8409,194.0294,193.8126,193.9635,3600.0
2017-10-16 15:40:00,205.78,205.85,205.63,205.85,7434.0,193.9729,194.0389,193.8315,194.0389,7434.0
2017-10-16 15:45:00,205.75,205.85,205.7,205.78,15239.0,193.9446,194.0389,193.8975,193.9729,15239.0
2017-10-16 15:50:00,205.73,205.82,205.49,205.49,11145.0,193.9257,194.0106,193.6995,193.6995,11145.0
2017-10-16 15:55:00,205.49,205.56,205.39,205.55,19352.0,193.6995,193.7655,193.6053,193.7561,19352.0
2017-10-17 09:30:00,204.51,205.61,203.73,204.39,6206.0,192.7757,193.8126,192.0405,192.6626,6206.0
2017-10-17 09:35:00,204.51,204.84,203.78,203.96,8815.0,192.7757,193.0868,192.0876,192.2573,8815.0
2017-10-17 09:40:00,204.18,204.67,203.83,204.2,7700.0,192.4647,192.9266,192.1348,192.4835,7700.0
2017-10-17 09:45:00,204.2,204.24,203.63,203.86,8440.0,192.4835,192.5212,191.9462,192.163,8440.0
2017-10-17 09:50:00,203.8,204.45,203.77,204.45,6130.0,192.1065,192.7192,192.0782,192.7192,6130.0
2017-10-17 09:55:00,204.45,204.45,203.9,203.99,3500.0,192.7192,192.7192,192.2007,192.2856,3500.0
2017-10-17 10:00:00,203.99,204.22,203.96,204.1,1900.0,192.2856,192.5024,192.2573,192.3893,1900.0
2017-10-17 10:05:00,204.13,204.18,203.99,204.05,1910.0,192.4175,192.4647,192.2856,192.3421,1910.0
2017-10-17 10:10:00,204.08,204.51,204.07,204.3,11586.0,192.3704,192.7757,192.361,192.5778,11586.0
2017-10-17 10:15:00,204.26,204.72,204.25,204.63,4750.0,192.5401,192.9737,192.5307,192.8889,4750.0
2017-10-17 10:20:00,204.75,204.75,204.36,204.75,23693.0,193.002,193.002,192.6344,193.002,23693.0
2017-10-17 10:25:00,204.72,205.0,204.63,204.91,6140.0,192.9737,193.2376,192.8889,193.1528,6140.0
2017-10-17 10:30:00,204.86,204.91,204.73,204.81,2201.0,193.1057,193.1528,192.9831,193.0585,2201.0
2017-10-17 10:35:00,204.86,205.06,204.8,204.81,9272.0,193.1057,193.2942,193.0491,193.0585,9272.0
2017-10-17 10:40:00,204.81,205.41,204.77,205.14,13022.0,193.0585,193.6241,193.0208,193.3696,13022.0
2017-10-17 10:45:00,205.16,205.16,204.75,204.79,4300.0,193.3885,193.3885,193.002,193.0397,4300.0
2017-10-17 10:50:00,204.75,204.98,204.64,204.7,7100.0,193.002,193.2188,192.8983,192.9548,7100.0
2017-10-17 10:55:00,204.81,204.81,204.62,204.65,902.0,193.0585,193.0585,192.8794,192.9077,902.0
2017-10-17 11:00:00,204.7,204.85,204.58,204.68,3477.0,192.9548,193.0962,192.8417,192.936,3477.0
2017-10-17 11:05:00,204.7,204.9,204.66,204.79,3200.0,192.9548,193.1434,192.9171,193.0397,3200.0
2017-10-17 11:10:00,204.71,204.79,204.6,204.72,2800.0,192.9643,193.0397,192.8606,192.9737,2800.0
2017-10-17 11:15:00,204.65,204.74,204.37,204.37,3018.0,192.9077,192.9925,192.6438,192.6438,3018.0
2017-10-17 11:20:00,204.48,204.69,204.42,204.63,2500.0,192.7475,192.9454,192.6909,192.8889,2500.0
2017-10-17 11:25:00,204.55,204.61,204.47,204.56,2000.0,192.8135,192.87,192.738,192.8229,2000.0
2017-10-17 11:30:00,204.5,204.79,204.34,204.34,3000.0,192.7663,193.0397,192.6155,192.6155,3000.0
2017-10-17 11:35:00,204.55,204.67,204.55,204.59,2650.0,192.8135,192.9266,192.8135,192.8512,2650.0
2017-10-17 11:40:00,204.69,204.8,204.45,204.48,6504.0,192.9454,193.0491,192.7192,192.7475,6504.0
2017-10-17 11:45:00,204.42,204.65,204.42,204.44,1800.0,192.6909,192.9077,192.6909,192.7098,1800.0
2017-10-17 11:50:00,204.33,204.33,204.24,204.24,300.0,192.6061,192.6061,192.5212,192.5212,300.0
2017-10-17 11:55:00,204.34,204.51,204.31,204.34,709.0,192.6155,192.7757,192.5872,192.6155,709.0
2017-10-17 12:00:00,204.46,204.52,204.46,204.52,475.0,192.7286,192.7852,192.7286,192.7852,475.0
2017-10-17 12:05:00,204.49,204.62,204.46,204.56,928.0,192.7569,192.8794,192.7286,192.8229,928.0
2017-10-17 12:10:00,204.5,204.53,204.32,204.45,6453.0,192.7663,192.7946,192.5966,192.7192,6453.0
2017-10-17 12:15:00,204.46,204.61,204.42,204.45,1100.0,192.7286,192.87,192.6909,192.7192,1100.0
2017-10-17 12:20:00,204.43,204.45,204.33,204.37,1400.0,192.7003,192.7192,192.6061,192.6438,1400.0
2017-10-17 12:25:00,204.3,204.61,204.3,204.61,3000.0,192.5778,192.87,192.5778,192.87,3000.0
2017-10-17 12:30:00,204.61,204.7,204.44,204.59,1382.0,192.87,192.9548,192.7098,192.8512,1382.0
2017-10-17 12:35:00,204.53,204.53,204.53,204.53,200.0,192.7946,192.7946,192.7946,192.7946,200.0
2017-10-17 12:40:00,204.49,204.63,204.38,204.52,1800.0,192.7569,192.8889,192.6532,192.7852,1800.0
2017-10-17 12:45:00,204.54,204.59,204.51,204.51,900.0,192.804,192.8512,192.7757,192.7757,900.0
2017-10-17 12:50:00,204.53,204.83,204.47,204.73,8037.0,192.7946,193.0774,192.738,192.9831,8037.0
2017-10-17 12:55:00,204.66,204.84,204.56,204.73,6707.0,192.9171,193.0868,192.8229,192.9831,6707.0
2017-10-17 13:00:00,204.62,204.7,204.58,204.6,3422.0,192.8794,192.9548,192.8417,192.8606,3422.0
2017-10-17 13:05:00,204.65,204.8,204.53,204.54,5120.0,192.9077,193.0491,192.7946,192.804,5120.0
2017-10-17 13:10:00,204.53,204.6,204.53,204.53,300.0,192.7946,192.8606,192.7946,192.7946,300.0
2017-10-17 13:15:00,204.53,204.71,204.51,204.53,6084.0,192.7946,192.9643,192.7757,192.7946,6084.0
2017-10-17 13:20:00,204.63,204.65,204.54,204.58,3600.0,192.8889,192.9077,192.804,192.8417,3600.0
2017-10-17 13:25:00,204.55,204.55,204.47,204.47,300.0,192.8135,192.8135,192.738,192.738,300.0
2017-10-17 13:30:00,204.48,204.48,204.33,204.43,700.0,192.7475,192.7475,192.6061,192.7003,700.0
2017-10-17 13:35:00,204.44,204.55,204.43,204.49,1548.0,192.7098,192.8135,192.7003,192.7569,1548.0
2017-10-17 13:40:00,204.44,204.5,204.35,204.44,800.0,192.7098,192.7663,192.6249,192.7098,800.0
2017-10-17 13:45:00,204.35,204.52,204.35,204.36,1698.0,192.6249,192.7852,192.6249,192.6344,1698.0
2017-10-17 13:50:00,204.34,204.55,204.34,204.55,800.0,192.6155,192.8135,192.6155,192.8135,800.0
2017-10-17 13:55:00,204.41,204.55,204.4,204.42,600.0,192.6815,192.8135,192.6721,192.6909,600.0
2017-10-17 14:00:00,204.4,204.4,204.25,204.25,1798.0,192.6721,192.6721,192.5307,192.5307,1798.0
2017-10-17 14:05:00,204.2,204.28,204.12,204.28,2327.0,192.4835,192.5589,192.4081,192.5589,2327.0
2017-10-17 14:10:00,204.53,204.56,204.39,204.54,1100.0,192.7946,192.8229,192.6626,192.804,1100.0
2017-10-17 14:15:00,204.6,204.79,204.58,204.78,2200.0,192.8606,193.0397,192.8417,193.0303,2200.0
2017-10-17 14:20:00,204.7,204.7,204.49,204.58,1800.0,192.9548,192.9548,192.7569,192.8417,1800.0
2017-10-17 14:25:00,204.53,204.56,204.45,204.53,1900.0,192.7946,192.8229,192.7192,192.7946,1900.0
2017-10-17 14:30:00,204.57,204.58,204.41,204.41,1500.0,192.8323,192.8417,192.6815,192.6815,1500.0
2017-10-17 14:35:00,204.41,204.53,204.41,204.42,700.0,192.6815,192.7946,192.6815,192.6909,700.0
2017-10-17 14:40:00,204.47,204.62,204.42,204.53,3225.0,192.738,192.8794,192.6909,192.7946,3225.0
2017-10-17 14:45:00,204.47,204.5,204.43,204.45,2600.0,192.738,192.7663,192.7003,192.7192,2600.0
2017-10-17 14:50:00,204.42,204.5,204.38,204.42,3000.0,192.6909,192.7663,192.6532,192.6909,3000.0
2017-10-17 14:55:00,204.41,204.41,204.21,204.21,909.0,192.6815,192.6815,192.493,192.493,909.0
2017-10-17 15:00:00,204.23,204.36,204.22,204.22,700.0,192.5118,192.6344,192.5024,192.5024,700.0
2017-10-17 15:05:00,204.3,204.34,204.18,204.2,1385.0,192.5778,192.6155,192.4647,192.4835,1385.0
2017-10-17 15:10:00,204.14,204.14,203.85,203.88,1742.0,192.427,192.427,192.1536,192.1819,1742.0
2017-10-17 15:15:00,203.81,203.81,203.65,203.71,850.0,192.1159,192.1159,191.9651,192.0216,850.0
2017-10-17 15:20:00,203.65,203.78,203.63,203.63,1400.0,191.9651,192.0876,191.9462,191.9462,1400.0
2017-10-17 15:25:00,203.68,203.68,203.46,203.52,3000.0,191.9934,191.9934,191.786,191.8425,3000.0
2017-10-17 15:30:00,203.53,203.86,203.53,203.86,3000.0,191.852,192.163,191.852,192.163,3000.0
2017-10-17 15:35:00,203.78,203.86,203.69,203.79,4454.0,192.0876,192.163,192.0028,192.0971,4454.0
2017-10-17 15:40:00,203.86,203.89,203.59,203.59,9767.0,192.163,192.1913,191.9085,191.9085,9767.0
2017-10-17 15:45:00,203.59,203.69,203.18,203.22,10856.0,191.9085,192.0028,191.5221,191.5598,10856.0
2017-10-17 15:50:00,203.26,203.47,203.23,203.44,32947.0,191.5975,191.7954,191.5692,191.7671,32947.0
2017-10-17 15:55:00,203.42,203.6,203.4,203.51,21012.0,191.7483,191.918,191.7294,191.8331,21012.0
2017-10-18 09:30:00,204.38,204.85,203.95,204.12,6656.0,192.6532,193.0962,192.2479,192.4081,6656.0
2017-10-18 09:35:00,204.0,204.04,203.47,203.66,14059.0,192.295,192.3327,191.7954,191.9745,14059.0
2017-10-18 09:40:00,203.76,203.81,203.47,203.56,2600.0,192.0688,192.1159,191.7954,191.8803,2600.0
2017-10-18 09:45:00,204.09,204.09,203.41,203.62,9951.0,192.3798,192.3798,191.7389,191.9368,9951.0
2017-10-18 09:50:00,203.66,203.94,203.38,203.94,4930.0,191.9745,192.2385,191.7106,192.2385,4930.0
2017-10-18 09:55:00,203.88,203.88,203.48,203.48,4784.0,192.1819,192.1819,191.8048,191.8048,4784.0
2017-10-18 10:00:00,203.53,203.89,203.33,203.47,15194.0,191.852,192.1913,191.6635,191.7954,15194.0
2017-10-18 10:05:00,203.33,203.47,203.01,203.35,4716.0,191.6635,191.7954,191.3618,191.6823,4716.0
2017-10-18 10:10:00,203.34,203.86,203.18,203.41,14785.0,191.6729,192.163,191.5221,191.7389,14785.0
2017-10-18 10:15:00,203.54,203.8,203.45,203.8,15590.0,191.8614,192.1065,191.7766,192.1065,15590.0
2017-10-18 10:20:00,204.04,204.04,203.54,203.7,4529.0,192.3327,192.3327,191.8614,192.0122,4529.0
2017-10-18 10:25:00,203.67,203.67,203.33,203.54,2087.0,191.9839,191.9839,191.6635,191.8614,2087.0
2017-10-18 10:30:00,203.78,203.82,203.47,203.69,5476.0,192.0876,192.1253,191.7954,192.0028,5476.0
2017-10-18 10:35:00,203.57,203.82,203.29,203.29,6300.0,191.8897,192.1253,191.6257,191.6257,6300.0
2017-10-18 10:40:00,203.29,203.58,203.2,203.5,3100.0,191.6257,191.8991,191.5409,191.8237,3100.0
2017-10-18 10:45:00,203.27,203.37,203.04,203.04,1400.0,191.6069,191.7012,191.3901,191.3901,1400.0
2017-10-18 10:50:00,203.07,203.11,202.67,202.92,2300.0,191.4184,191.4561,191.0413,191.277,2300.0
2017-10-18 10:55:00,203.08,203.27,203.01,203.04,1900.0,191.4278,191.6069,191.3618,191.3901,1900.0
2017-10-18 11:00:00,203.18,203.64,203.18,203.64,9304.0,191.5221,191.9557,191.5221,191.9557,9304.0
2017-10-18 11:05:00,203.49,203.49,203.17,203.27,1451.0,191.8143,191.8143,191.5126,191.6069,1451.0
2017-10-18 11:10:00,203.31,203.31,203.26,203.27,1900.0,191.6446,191.6446,191.5975,191.6069,1900.0
2017-10-18 11:15:00,203.27,203.32,203.09,203.21,3400.0,191.6069,191.654,191.4372,191.5503,3400.0
2017-10-18 11:20:00,203.43,203.67,203.32,203.32,4058.0,191.7577,191.9839,191.654,191.654,4058.0
2017-10-18 11:25:00,203.25,203.56,203.25,203.49,1900.0,191.588,191.8803,191.588,191.8143,1900.0
2017-10-18 11:30:00,203.37,203.37,202.86,202.98,4225.0,191.7012,191.7012,191.2204,191.3335,4225.0
2017-10-18 11:35:00,202.94,202.96,202.8,202.91,3756.0,191.2958,191.3147,191.1639,191.2675,3756.0
2017-10-18 11:40:00,203.02,203.02,202.85,202.85,800.0,191.3712,191.3712,191.211,191.211,800.0
2017-10-18 11:45:00,202.82,202.83,202.38,202.47,1400.0,191.1827,191.1921,190.768,190.8528,1400.0
2017-10-18 11:50:00,202.55,202.55,202.44,202.52,2812.0,190.9282,190.9282,190.8245,190.8999,2812.0
2017-10-18 11:55:00,202.46,202.96,202.46,202.87,4648.0,190.8434,191.3147,190.8434,191.2298,4648.0
2017-10-18 12:00:00,202.92,202.92,202.8,202.88,915.0,191.277,191.277,191.1639,191.2393,915.0
2017-10-18 12:05:00,202.81,202.82,202.8,202.81,200.0,191.1733,191.1827,191.1639,191.1733,200.0
2017-10-18 12:10:00,202.74,202.91,202.74,202.75,700.0,191.1073,191.2675,191.1073,191.1167,700.0
2017-10-18 12:15:00,202.72,203.0,202.72,203.0,6984.0,191.0885,191.3524,191.0885,191.3524,6984.0
2017-10-18 12:20:00,203.0,203.0,202.8,202.8,2200.0,191.3524,191.3524,191.1639,191.1639,2200.0
2017-10-18 12:25:00,202.95,203.22,202.9,203.04,11738.0,191.3053,191.5598,191.2581,191.3901,11738.0
2017-10-18 12:30:00,202.91,203.0,202.91,202.98,2300.0,191.2675,191.3524,191.2675,191.3335,2300.0
2017-10-18 12:35:00,202.97,203.22,202.97,203.09,4100.0,191.3241,191.5598,191.3241,191.4372,4100.0
2017-10-18 12:40:00,203.12,203.29,203.12,203.24,901.0,191.4655,191.6257,191.4655,191.5786,901.0
2017-10-18 12:45:00,203.24,203.39,203.23,203.29,800.0,191.5786,191.72,191.5692,191.6257,800.0
2017-10-18 12:50:00,203.25,203.25,203.06,203.23,6782.0,191.588,191.588,191.4089,191.5692,6782.0
2017-10-18 12:55:00,203.16,203.18,202.85,202.94,2586.0,191.5032,191.5221,191.211,191.2958,2586.0
2017-10-18 13:00:00,202.89,203.05,202.78,202.78,1480.0,191.2487,191.3995,191.145,191.145,1480.0
2017-10-18 13:05:00,202.79,202.82,202.79,202.82,400.0,191.1544,191.1827,191.1544,191.1827,400.0
2017-10-18 13:10:00,202.92,203.0,202.87,202.9,1350.0,191.277,191.3524,191.2298,191.2581,1350.0
2017-10-18 13:15:00,202.91,203.02,202.64,202.73,2680.0,191.2675,191.3712,191.013,191.0979,2680.0
2017-10-18 13:20:00,202.82,203.39,202.7,203.25,14503.0,191.1827,191.72,191.0696,191.588,14503.0
2017-10-18 13:25:00,203.33,203.49,203.05,203.05,12701.0,191.6635,191.8143,191.3995,191.3995,12701.0
2017-10-18 13:30:00,202.99,203.36,202.98,203.29,3600.0,191.343,191.6917,191.3335,191.6257,3600.0
2017-10-18 13:35:00,203.28,203.33,203.05,203.33,3000.0,191.6163,191.6635,191.3995,191.6635,3000.0
2017-10-18 13:40:00,203.32,203.58,203.32,203.57,670.0,191.654,191.8991,191.654,191.8897,670.0
2017-10-18 13:45:00,203.56,203.59,203.43,203.45,4232.0,191.8803,191.9085,191.7577,191.7766,4232.0
2017-10-18 13:50:00,203.36,203.45,203.26,203.36,899.0,191.6917,191.7766,191.5975,191.6917,899.0
2017-10-18 13:55:00,203.22,203.36,203.22,203.36,450.0,191.5598,191.6917,191.5598,191.6917,450.0
2017-10-18 14:00:00,203.31,203.57,203.24,203.51,29880.0,191.6446,191.8897,191.5786,191.8331,29880.0
2017-10-18 14:05:00,203.56,203.61,203.44,203.56,24255.0,191.8803,191.9274,191.7671,191.8803,24255.0
2017-10-18 14:10:00,203.64,203.65,203.45,203.54,18274.0,191.9557,191.9651,191.7766,191.8614,18274.0
2017-10-18 14:15:00,203.5,203.64,203.46,203.5,5056.0,191.8237,191.9557,191.786,191.8237,5056.0
2017-10-18 14:20:00,203.56,203.7,203.53,203.54,2495.0,191.8803,192.0122,191.852,191.8614,2495.0
2017-10-18 14:25:00,203.55,203.55,203.39,203.5,4981.0,191.8708,191.8708,191.72,191.8237,4981.0
2017-10-18 14:30:00,203.46,203.55,203.36,203.36,600.0,191.786,191.8708,191.6917,191.6917,600.0
2017-10-18 14:35:00,203.47,203.61,203.4,203.45,3900.0,191.7954,191.9274,191.7294,191.7766,3900.0
2017-10-18 14:40:00,203.36,203.53,203.29,203.45,2700.0,191.6917,191.852,191.6257,191.7766,2700.0
2017-10-18 14:45:00,203.44,203.5,203.4,203.45,1156.0,191.7671,191.8237,191.7294,191.7766,1156.0
2017-10-18 14:50:00,203.37,203.45,203.35,203.37,400.0,191.7012,191.7766,191.6823,191.7012,400.0
2017-10-18 14:55:00,203.42,203.47,203.14,203.15,5527.0,191.7483,191.7954,191.4844,191.4938,5527.0
2017-10-18 15:00:00,203.21,203.57,203.2,203.57,3020.0,191.5503,191.8897,191.5409,191.8897,3020.0
2017-10-18 15:05:00,203.38,203.55,203.38,203.51,1000.0,191.7106,191.8708,191.7106,191.8331,1000.0
2017-10-18 15:10:00,203.54,203.57,203.41,203.5,3300.0,191.8614,191.8897,191.7389,191.8237,3300.0
2017-10-18 15:15:00,203.58,203.7,203.58,203.64,400.0,191.8991,192.0122,191.8991,191.9557,400.0
2017-10-18 15:20:00,203.78,203.78,203.62,203.76,1838.0,192.0876,192.0876,191.9368,192.0688,1838.0
2017-10-18 15:25:00,203.75,203.84,203.68,203.7,3299.0,192.0594,192.1442,191.9934,192.0122,3299.0
2017-10-18 15:30:00,203.73,203.97,203.7,203.91,4094.0,192.0405,192.2667,192.0122,192.2102,4094.0
2017-10-18 15:35:00,203.85,203.93,203.65,203.66,3710.0,192.1536,192.229,191.9651,191.9745,3710.0
2017-10-18 15:40:00,203.66,203.83,203.59,203.66,5698.0,191.9745,192.1348,191.9085,191.9745,5698.0
2017-10-18 15:45:00,203.67,203.7,203.59,203.59,11997.0,191.9839,192.0122,191.9085,191.9085,11997.0
2017-10-18 15:50:00,203.54,203.56,203.34,203.36,11731.0,191.8614,191.8803,191.6729,191.6917,11731.0
2017-10-18 15:55:00,203.36,203.45,203.25,203.34,12848.0,191.6917,191.7766,191.588,191.6729,12848.0
2017-10-19 09:30:00,203.33,203.85,203.0,203.81,8448.0,191.6635,192.1536,191.3524,192.1159,8448.0
2017-10-19 09:35:00,203.65,204.4,203.54,204.4,3800.0,191.9651,192.6721,191.8614,192.6721,3800.0
2017-10-19 09:40:00,204.17,204.54,203.88,204.54,7367.0,192.4553,192.804,192.1819,192.804,7367.0
2017-10-19 09:45:00,204.51,204.51,204.0,204.08,6713.0,192.7757,192.7757,192.295,192.3704,6713.0
2017-10-19 09:50:00,203.97,204.45,203.97,204.41,4100.0,192.2667,192.7192,192.2667,192.6815,4100.0
2017-10-19 09:55:00,204.46,204.51,203.85,204.45,6554.0,192.7286,192.7757,192.1536,192.7192,6554.0
2017-10-19 10:00:00,204.54,204.57,204.36,204.48,1413.0,192.804,192.8323,192.6344,192.7475,1413.0
2017-10-19 10:05:00,204.33,204.41,204.22,204.41,1700.0,192.6061,192.6815,192.5024,192.6815,1700.0
2017-10-19 10:10:00,204.39,204.96,204.39,204.83,3356.0,192.6626,193.1999,192.6626,193.0774,3356.0
2017-10-19 10:15:00,204.95,205.95,204.95,205.95,8792.0,193.1905,194.1331,193.1905,194.1331,8792.0
2017-10-19 10:20:00,205.92,206.45,205.91,205.91,9347.0,194.1048,194.6044,194.0954,194.0954,9347.0
2017-10-19 10:25:00,205.88,206.39,205.64,206.1,7864.0,194.0671,194.5479,193.8409,194.2745,7864.0
2017-10-19 10:30:00,206.14,206.47,205.97,206.44,10501.0,194.3122,194.6233,194.152,194.595,10501.0
2017-10-19 10:35:00,206.45,206.45,206.11,206.44,5321.0,194.6044,194.6044,194.2839,194.595,5321.0
2017-10-19 10:40:00,206.47,206.83,206.46,206.73,4541.0,194.6233,194.9626,194.6139,194.8684,4541.0
2017-10-19 10:45:00,206.92,206.98,206.52,206.52,14493.0,195.0475,195.104,194.6704,194.6704,14493.0
2017-10-19 10:50:00,206.52,206.93,206.45,206.85,5179.0,194.6704,195.0569,194.6044,194.9815,5179.0
2017-10-19 10:55:00,206.82,207.24,206.82,207.12,9638.0,194.9532,195.3491,194.9532,195.236,9638.0
2017-10-19 11:00:00,207.08,207.23,206.93,206.98,7860.0,195.1983,195.3397,195.0569,195.104,7860.0
2017-10-19 11:05:00,207.01,207.37,206.92,207.37,9341.0,195.1323,195.4716,195.0475,195.4716,9341.0
2017-10-19 11:10:00,207.47,207.47,207.07,207.21,6331.0,195.5659,195.5659,195.1889,195.3208,6331.0
2017-10-19 11:15:00,207.15,207.25,207.05,207.19,2650.0,195.2643,195.3585,195.17,195.302,2650.0
2017-10-19 11:20:00,207.07,207.16,206.93,207.14,6657.0,195.1889,195.2737,195.0569,195.2548,6657.0
2017-10-19 11:25:00,207.26,207.42,207.09,207.39,6952.0,195.368,195.5188,195.2077,195.4905,6952.0
2017-10-19 11:30:00,207.26,207.26,207.1,207.15,2821.0,195.368,195.368,195.2171,195.2643,2821.0
2017-10-19 11:35:00,207.26,207.38,207.05,207.15,6700.0,195.368,195.4811,195.17,195.2643,6700.0
2017-10-19 11:40:00,207.14,207.37,207.12,207.28,5019.0,195.2548,195.4716,195.236,195.3868,5019.0
2017-10-19 11:45:00,207.27,207.8,207.27,207.7,3121.0,195.3774,195.877,195.3774,195.7827,3121.0
2017-10-19 11:50:00,207.81,208.99,207.81,208.99,19126.0,195.8864,196.9987,195.8864,196.9987,19126.0
2017-10-19 11:55:00,208.94,208.94,208.01,208.29,6355.0,196.9516,196.9516,196.0749,196.3389,6355.0
2017-10-19 12:00:00,208.48,208.48,208.16,208.16,8975.0,196.518,196.518,196.2163,196.2163,8975.0
2017-10-19 12:05:00,207.9,208.07,207.55,207.8,11161.0,195.9712,196.1315,195.6413,195.877,11161.0
2017-10-19 12:10:00,207.87,207.87,207.42,207.64,3458.0,195.943,195.943,195.5188,195.7262,3458.0
2017-10-19 12:15:00,207.55,207.56,207.29,207.51,2101.0,195.6413,195.6507,195.3962,195.6036,2101.0
2017-10-19 12:20:00,207.37,207.39,207.09,207.24,3816.0,195.4716,195.4905,195.2077,195.3491,3816.0
2017-10-19 12:25:00,207.36,207.42,206.96,207.25,3356.0,195.4622,195.5188,195.0852,195.3585,3356.0
2017-10-19 12:30:00,207.13,207.36,207.13,207.36,1000.0,195.2454,195.4622,195.2454,195.4622,1000.0
2017-10-19 12:35:00,207.36,207.38,206.97,207.06,5052.0,195.4622,195.4811,195.0946,195.1794,5052.0
2017-10-19 12:40:00,207.05,207.29,207.05,207.16,1700.0,195.17,195.3962,195.17,195.2737,1700.0
2017-10-19 12:45:00,207.19,207.45,207.04,207.14,5042.0,195.302,195.5471,195.1606,195.2548,5042.0
2017-10-19 12:50:00,207.13,207.13,207.05,207.12,600.0,195.2454,195.2454,195.17,195.236,600.0
2017-10-19 12:55:00,207.2,207.26,207.11,207.11,1809.0,195.3114,195.368,195.2266,195.2266,1809.0
2017-10-19 13:00:00,207.11,207.51,207.06,207.51,2141.0,195.2266,195.6036,195.1794,195.6036,2141.0
2017-10-19 13:05:00,207.58,207.75,207.58,207.68,2900.0,195.6696,195.8298,195.6696,195.7639,2900.0
2017-10-19 13:10:00,207.69,207.79,207.5,207.6,4931.0,195.7733,195.8675,195.5942,195.6884,4931.0
2017-10-19 13:15:00,207.62,207.68,207.55,207.67,1100.0,195.7073,195.7639,195.6413,195.7544,1100.0
2017-10-19 13:20:00,207.65,207.82,207.6,207.81,1781.0,195.7356,195.8958,195.6884,195.8864,1781.0
2017-10-19 13:25:00,207.88,207.98,207.58,207.58,3609.0,195.9524,196.0466,195.6696,195.6696,3609.0
2017-10-19 13:30:00,207.74,207.75,207.51,207.6,2488.0,195.8204,195.8298,195.6036,195.6884,2488.0
2017-10-19 13:35:00,207.55,207.84,207.5,207.82,4617.0,195.6413,195.9147,195.5942,195.8958,4617.0
2017-10-19 13:40:00,207.75,207.75,207.44,207.52,5410.0,195.8298,195.8298,195.5376,195.613,5410.0
2017-10-19 13:45:00,207.48,208.04,207.45,207.8,6039.0,195.5753,196.1032,195.5471,195.877,6039.0
2017-10-19 13:50:00,207.91,208.07,207.85,207.93,6800.0,195.9807,196.1315,195.9241,195.9995,6800.0
2017-10-19 13:55:00,207.88,208.14,207.79,208.09,4648.0,195.9524,196.1975,195.8675,196.1503,4648.0
2017-10-19 14:00:00,208.15,208.24,207.88,207.88,2600.0,196.2069,196.2917,195.9524,195.9524,2600.0
2017-10-19 14:05:00,208.01,208.11,207.77,208.11,3075.0,196.0749,196.1692,195.8487,196.1692,3075.0
2017-10-19 14:10:00,208.08,208.1,207.9,207.99,6900.0,196.1409,196.1598,195.9712,196.0561,6900.0
2017-10-19 14:15:00,207.98,208.2,207.89,208.16,1700.0,196.0466,196.254,195.9618,196.2163,1700.0
2017-10-19 14:20:00,208.39,208.39,208.11,208.11,3800.0,196.4331,196.4331,196.1692,196.1692,3800.0
2017-10-19 14:25:00,208.13,208.39,208.04,208.25,3412.0,196.188,196.4331,196.1032,196.3012,3412.0
2017-10-19 14:30:00,208.29,208.55,208.29,208.41,6954.0,196.3389,196.5839,196.3389,196.452,6954.0
2017-10-19 14:35:00,208.5,208.68,208.48,208.6,11593.0,196.5368,196.7065,196.518,196.6311,11593.0
2017-10-19 14:40:00,208.57,208.67,208.48,208.51,3639.0,196.6028,196.6971,196.518,196.5462,3639.0
2017-10-19 14:45:00,208.53,208.64,208.31,208.64,6396.0,196.5651,196.6688,196.3577,196.6688,6396.0
2017-10-19 14:50:00,208.75,209.5,208.75,209.48,15620.0,196.7725,197.4794,196.7725,197.4606,15620.0
2017-10-19 14:55:00,209.41,209.57,209.1,209.55,5400.0,197.3946,197.5454,197.1024,197.5266,5400.0
2017-10-19 15:00:00,209.46,209.78,209.44,209.76,10871.0,197.4417,197.7434,197.4229,197.7245,10871.0
2017-10-19 15:05:00,209.75,210.03,209.7,209.83,12004.0,197.7151,197.979,197.668,197.7905,12004.0
2017-10-19 15:10:00,209.83,209.89,209.41,209.51,11385.0,197.7905,197.8471,197.3946,197.4889,11385.0
2017-10-19 15:15:00,209.41,209.57,209.33,209.45,6600.0,197.3946,197.5454,197.3192,197.4323,6600.0
2017-10-19 15:20:00,209.48,209.81,209.46,209.81,8570.0,197.4606,197.7716,197.4417,197.7716,8570.0
2017-10-19 15:25:00,209.8,209.9,209.6,209.64,13841.0,197.7622,197.8565,197.5737,197.6114,13841.0
2017-10-19 15:30:00,209.6,209.6,209.06,209.19,12008.0,197.5737,197.5737,197.0647,197.1872,12008.0
2017-10-19 15:35:00,209.23,209.9,209.23,209.37,10018.0,197.2249,197.8565,197.2249,197.3569,10018.0
2017-10-19 15:40:00,209.39,209.86,209.39,209.86,9200.0,197.3757,197.8188,197.3757,197.8188,9200.0
2017-10-19 15:45:00,209.62,209.95,209.53,209.71,12944.0,197.5925,197.9036,197.5077,197.6774,12944.0
2017-10-19 15:50:00,209.73,209.75,209.24,209.31,15576.0,197.6962,197.7151,197.2344,197.3003,15576.0
2017-10-19 15:55:00,209.32,209.58,209.23,209.53,40478.0,197.3098,197.5548,197.2249,197.5077,40478.0
2017-10-20 09:30:00,210.36,210.4,209.73,210.29,16341.0,198.2901,198.3278,197.6962,198.2241,16341.0
2017-10-20 09:35:00,210.06,210.35,209.9,210.26,1900.0,198.0073,198.2807,197.8565,198.1958,1900.0
2017-10-20 09:40:00,210.3,210.31,210.0,210.0,2362.0,198.2335,198.243,197.9507,197.9507,2362.0
2017-10-20 09:45:00,210.24,210.49,210.0,210.36,9851.0,198.177,198.4126,197.9507,198.2901,9851.0
2017-10-20 09:50:00,210.32,210.47,210.2,210.47,2939.0,198.2524,198.3938,198.1393,198.3938,2939.0
2017-10-20 09:55:00,210.4,210.78,210.31,210.7,7105.0,198.3278,198.686,198.243,198.6106,7105.0
2017-10-20 10:00:00,210.69,211.57,210.67,211.36,6072.0,198.6012,199.4307,198.5823,199.2327,6072.0
2017-10-20 10:05:00,211.51,212.18,211.49,211.73,9525.0,199.3741,200.0057,199.3553,199.5815,9525.0
2017-10-20 10:10:00,211.71,211.86,211.71,211.78,1800.0,199.5626,199.704,199.5626,199.6286,1800.0
2017-10-20 10:15:00,211.86,212.37,211.83,212.36,4650.0,199.704,200.1848,199.6757,200.1753,4650.0
2017-10-20 10:20:00,212.28,212.66,212.15,212.37,3756.0,200.0999,200.4581,199.9774,200.1848,3756.0
2017-10-20 10:25:00,212.41,212.89,212.41,212.81,3308.0,200.2225,200.6749,200.2225,200.5995,3308.0
2017-10-20 10:30:00,212.86,213.31,212.86,213.25,2503.0,200.6466,201.0708,200.6466,201.0143,2503.0
2017-10-20 10:35:00,213.29,213.54,213.21,213.47,9526.0,201.052,201.2876,200.9766,201.2216,9526.0
2017-10-20 10:40:00,213.47,214.1,213.31,213.31,18603.0,201.2216,201.8155,201.0708,201.0708,18603.0
2017-10-20 10:45:00,213.18,213.53,213.05,213.21,5404.0,200.9483,201.2782,200.8257,200.9766,5404.0
2017-10-20 10:50:00,213.19,213.49,213.09,213.48,4378.0,200.9577,201.2405,200.8634,201.2311,4378.0
2017-10-20 10:55:00,213.48,214.0,213.39,213.95,6400.0,201.2311,201.7212,201.1462,201.6741,6400.0
2017-10-20 11:00:00,214.09,214.45,214.02,214.34,8488.0,201.8061,202.1454,201.7401,202.0417,8488.0
2017-10-20 11:05:00,214.4,214.48,213.64,213.64,8554.0,202.0983,202.1737,201.3819,201.3819,8554.0
2017-10-20 11:10:00,213.56,213.79,213.26,213.76,4100.0,201.3065,201.5233,201.0237,201.495,4100.0
2017-10-20 11:15:00,213.62,214.95,213.5,214.95,12508.0,201.363,202.6167,201.2499,202.6167,12508.0
2017-10-20 11:20:00,214.81,214.88,214.06,214.66,6494.0,202.4848,202.5507,201.7778,202.3434,6494.0
2017-10-20 11:25:00,214.86,214.87,214.31,214.48,3350.0,202.5319,202.5413,202.0134,202.1737,3350.0
2017-10-20 11:30:00,214.43,214.71,214.06,214.12,5130.0,202.1266,202.3905,201.7778,201.8343,5130.0
2017-10-20 11:35:00,214.24,214.48,213.99,214.35,2000.0,201.9475,202.1737,201.7118,202.0512,2000.0
2017-10-20 11:40:00,214.33,214.71,214.18,214.26,5851.0,202.0323,202.3905,201.8909,201.9663,5851.0
2017-10-20 11:45:00,214.03,214.03,213.71,213.96,4306.0,201.7495,201.7495,201.4479,201.6835,4306.0
2017-10-20 11:50:00,213.99,214.25,213.95,214.14,4047.0,201.7118,201.9569,201.6741,201.8532,4047.0
2017-10-20 11:55:00,214.14,214.3,213.87,214.3,1700.0,201.8532,202.004,201.5987,202.004,1700.0
2017-10-20 12:00:00,214.19,214.43,214.09,214.43,3376.0,201.9003,202.1266,201.8061,202.1266,3376.0
2017-10-20 12:05:00,214.26,214.26,213.91,214.13,2300.0,201.9663,201.9663,201.6364,201.8438,2300.0
2017-10-20 12:10:00,214.17,214.55,214.11,214.11,5520.0,201.8815,202.2397,201.8249,201.8249,5520.0
2017-10-20 12:15:00,214.1,214.21,213.78,213.78,1300.0,201.8155,201.9192,201.5139,201.5139,1300.0
2017-10-20 12:20:00,213.7,213.95,213.57,213.88,1567.0,201.4384,201.6741,201.3159,201.6081,1567.0
2017-10-20 12:25:00,213.77,214.25,213.72,214.25,4800.0,201.5044,201.9569,201.4573,201.9569,4800.0
2017-10-20 12:30:00,213.96,214.26,213.95,214.07,3700.0,201.6835,201.9663,201.6741,201.7872,3700.0
2017-10-20 12:35:00,214.0,214.13,213.92,213.95,3600.0,201.7212,201.8438,201.6458,201.6741,3600.0
2017-10-20 12:40:00,213.96,214.14,213.96,214.1,2000.0,201.6835,201.8532,201.6835,201.8155,2000.0
2017-10-20 12:45:00,214.18,214.4,213.94,213.94,3110.0,201.8909,202.0983,201.6647,201.6647,3110.0
2017-10-20 12:50:00,213.83,214.35,213.6,214.06,6672.0,201.561,202.0512,201.3442,201.7778,6672.0
2017-10-20 12:55:00,214.08,214.49,214.02,214.28,3596.0,201.7966,202.1831,201.7401,201.9852,3596.0
2017-10-20 13:00:00,214.3,214.5,214.17,214.36,9501.0,202.004,202.1925,201.8815,202.0606,9501.0
2017-10-20 13:05:00,214.25,214.5,214.25,214.42,900.0,201.9569,202.1925,201.9569,202.1171,900.0
2017-10-20 13:10:00,214.35,214.61,214.32,214.32,5257.0,202.0512,202.2962,202.0229,202.0229,5257.0
2017-10-20 13:15:00,214.46,214.46,214.04,214.04,900.0,202.1548,202.1548,201.7589,201.7589,900.0
2017-10-20 13:20:00,213.75,214.6,213.75,214.43,5124.0,201.4856,202.2868,201.4856,202.1266,5124.0
2017-10-20 13:25:00,214.16,214.59,214.16,214.59,2100.0,201.8721,202.2774,201.8721,202.2774,2100.0
2017-10-20 13:30:00,214.29,214.51,214.27,214.47,5342.0,201.9946,202.202,201.9757,202.1643,5342.0
2017-10-20 13:35:00,214.46,214.63,214.39,214.63,6146.0,202.1548,202.3151,202.0889,202.3151,6146.0
2017-10-20 13:40:00,214.65,214.65,214.52,214.6,1820.0,202.3339,202.3339,202.2114,202.2868,1820.0
2017-10-20 13:45:00,214.59,214.6,214.3,214.6,10735.0,202.2774,202.2868,202.004,202.2868,10735.0
2017-10-20 13:50:00,214.44,214.64,214.32,214.52,4256.0,202.136,202.3245,202.0229,202.2114,4256.0
2017-10-20 13:55:00,214.55,214.7,214.5,214.7,5489.0,202.2397,202.3811,202.1925,202.3811,5489.0
2017-10-20 14:00:00,214.59,214.64,214.53,214.63,2300.0,202.2774,202.3245,202.2208,202.3151,2300.0
2017-10-20 14:05:00,214.65,214.69,214.61,214.68,3668.0,202.3339,202.3716,202.2962,202.3622,3668.0
2017-10-20 14:10:00,214.56,214.63,214.42,214.49,7328.0,202.2491,202.3151,202.1171,202.1831,7328.0
2017-10-20 14:15:00,214.53,214.53,214.4,214.48,1674.0,202.2208,202.2208,202.0983,202.1737,1674.0
2017-10-20 14:20:00,214.48,214.71,214.45,214.71,4015.0,202.1737,202.3905,202.1454,202.3905,4015.0
2017-10-20 14:25:00,214.77,215.0,214.77,214.99,3373.0,202.4471,202.6639,202.4471,202.6544,3373.0
2017-10-20 14:30:00,214.95,215.49,214.9,215.32,9997.0,202.6167,203.1257,202.5696,202.9655,9997.0
2017-10-20 14:35:00,215.43,215.46,215.04,215.21,9930.0,203.0692,203.0975,202.7016,202.8618,9930.0
2017-10-20 14:40:00,215.17,215.63,215.16,215.63,3305.0,202.8241,203.2577,202.8147,203.2577,3305.0
2017-10-20 14:45:00,215.56,215.94,215.56,215.83,6339.0,203.1917,203.5499,203.1917,203.4462,6339.0
2017-10-20 14:50:00,215.75,215.88,215.68,215.86,6163.0,203.3708,203.4934,203.3048,203.4745,6163.0
2017-10-20 14:55:00,215.84,216.49,215.63,216.1,16927.0,203.4557,204.0684,203.2577,203.7007,16927.0
2017-10-20 15:00:00,215.83,215.88,215.52,215.64,9229.0,203.4462,203.4934,203.154,203.2671,9229.0
2017-10-20 15:05:00,215.66,215.67,215.39,215.53,4545.0,203.286,203.2954,203.0315,203.1634,4545.0
2017-10-20 15:10:00,215.53,216.19,215.53,216.06,6286.0,203.1634,203.7856,203.1634,203.663,6286.0
2017-10-20 15:15:00,215.85,215.92,215.33,215.89,5899.0,203.4651,203.5311,202.9749,203.5028,5899.0
2017-10-20 15:20:00,216.01,216.05,215.75,215.96,4746.0,203.6159,203.6536,203.3708,203.5688,4746.0
2017-10-20 15:25:00,216.06,216.07,215.83,216.03,16381.0,203.663,203.6725,203.4462,203.6348,16381.0
2017-10-20 15:30:00,216.0,216.0,215.75,215.88,7228.0,203.6065,203.6065,203.3708,203.4934,7228.0
2017-10-20 15:35:00,215.89,215.9,215.62,215.87,5543.0,203.5028,203.5122,203.2483,203.4839,5543.0
2017-10-20 15:40:00,215.87,215.87,215.57,215.69,13606.0,203.4839,203.4839,203.2012,203.3143,13606.0
2017-10-20 15:45:00,215.58,215.79,215.39,215.67,9459.0,203.2106,203.4085,203.0315,203.2954,9459.0
2017-10-20 15:50:00,215.74,215.95,215.68,215.88,17174.0,203.3614,203.5593,203.3048,203.4934,17174.0
2017-10-20 15:55:00,215.88,216.16,215.8,216.16,52995.0,203.4934,203.7573,203.418,203.7573,52995.0
2017-10-23 09:30:00,216.55,217.5,216.26,216.71,10657.0,204.1249,205.0204,203.8516,204.2757,10657.0
2017-10-23 09:35:00,216.19,216.6,215.54,216.17,9937.0,203.7856,204.1721,203.1729,203.7667,9937.0
2017-10-23 09:40:00,216.2,216.3,216.05,216.25,2314.0,203.795,203.8893,203.6536,203.8421,2314.0
2017-10-23 09:45:00,216.19,217.0,216.13,217.0,4885.0,203.7856,204.5491,203.729,204.5491,4885.0
2017-10-23 09:50:00,216.84,217.31,215.34,215.65,20018.0,204.3983,204.8413,202.9843,203.2766,20018.0
2017-10-23 09:55:00,215.43,215.61,215.18,215.51,1900.0,203.0692,203.2389,202.8335,203.1446,1900.0
2017-10-23 10:00:00,215.55,215.6,214.53,214.83,9947.0,203.1823,203.2294,202.2208,202.5036,9947.0
2017-10-23 10:05:00,214.58,214.76,214.33,214.33,3443.0,202.268,202.4376,202.0323,202.0323,3443.0
2017-10-23 10:10:00,214.16,214.39,214.0,214.29,4950.0,201.8721,202.0889,201.7212,201.9946,4950.0
2017-10-23 10:15:00,214.1,214.56,214.1,214.19,5216.0,201.8155,202.2491,201.8155,201.9003,5216.0
2017-10-23 10:20:00,214.02,214.46,213.82,214.17,5188.0,201.7401,202.1548,201.5516,201.8815,5188.0
2017-10-23 10:25:00,214.02,214.41,213.81,214.09,5370.0,201.7401,202.1077,201.5421,201.8061,5370.0
2017-10-23 10:30:00,214.37,214.8,214.33,214.8,2800.0,202.07,202.4753,202.0323,202.4753,2800.0
2017-10-23 10:35:00,214.76,214.98,214.59,214.92,2400.0,202.4376,202.645,202.2774,202.5884,2400.0
2017-10-23 10:40:00,214.89,215.02,214.3,214.46,5738.0,202.5602,202.6827,202.004,202.1548,5738.0
2017-10-23 10:45:00,214.35,214.35,214.02,214.17,2562.0,202.0512,202.0512,201.7401,201.8815,2562.0
2017-10-23 10:50:00,214.22,214.22,214.08,214.08,861.0,201.9286,201.9286,201.7966,201.7966,861.0
2017-10-23 10:55:00,214.06,214.14,213.58,213.81,4489.0,201.7778,201.8532,201.3253,201.5421,4489.0
2017-10-23 11:00:00,213.97,214.26,213.63,213.99,3184.0,201.693,201.9663,201.3725,201.7118,3184.0
2017-10-23 11:05:00,213.69,213.69,213.65,213.66,507.0,201.429,201.429,201.3913,201.4007,507.0
2017-10-23 11:10:00,213.61,213.87,213.48,213.74,2557.0,201.3536,201.5987,201.2311,201.4762,2557.0
2017-10-23 11:15:00,213.67,214.0,213.66,214.0,2900.0,201.4102,201.7212,201.4007,201.7212,2900.0
2017-10-23 11:20:00,213.72,214.03,213.61,214.03,2649.0,201.4573,201.7495,201.3536,201.7495,2649.0
2017-10-23 11:25:00,213.97,214.02,213.85,213.91,400.0,201.693,201.7401,201.5798,201.6364,400.0
2017-10-23 11:30:00,213.79,214.1,213.65,213.99,1638.0,201.5233,201.8155,201.3913,201.7118,1638.0
2017-10-23 11:35:00,214.0,214.58,214.0,214.34,4103.0,201.7212,202.268,201.7212,202.0417,4103.0
2017-10-23 11:40:00,214.42,214.42,213.96,213.99,2700.0,202.1171,202.1171,201.6835,201.7118,2700.0
2017-10-23 11:45:00,213.93,214.45,213.8,214.45,3807.0,201.6553,202.1454,201.5327,202.1454,3807.0
2017-10-23 11:50:00,214.55,214.66,214.38,214.39,1771.0,202.2397,202.3434,202.0794,202.0889,1771.0
2017-10-23 11:55:00,214.28,214.37,214.27,214.37,200.0,201.9852,202.07,201.9757,202.07,200.0
2017-10-23 12:00:00,214.43,214.43,213.79,214.03,10380.0,202.1266,202.1266,201.5233,201.7495,10380.0
2017-10-23 12:05:00,213.94,214.07,213.8,213.8,5452.0,201.6647,201.7872,201.5327,201.5327,5452.0
2017-10-23 12:10:00,213.85,213.87,213.67,213.87,700.0,201.5798,201.5987,201.4102,201.5987,700.0
2017-10-23 12:15:00,213.79,214.28,213.76,214.28,2770.0,201.5233,201.9852,201.495,201.9852,2770.0
2017-10-23 12:20:00,214.0,214.34,214.0,214.34,700.0,201.7212,202.0417,201.7212,202.0417,700.0
2017-10-23 12:25:00,214.29,214.35,214.2,214.2,1900.0,201.9946,202.0512,201.9098,201.9098,1900.0
2017-10-23 12:30:00,214.17,214.44,214.13,214.15,1500.0,201.8815,202.136,201.8438,201.8626,1500.0
2017-10-23 12:35:00,214.06,214.15,213.95,213.95,605.0,201.7778,201.8626,201.6741,201.6741,605.0
2017-10-23 12:40:00,213.99,214.28,213.98,214.28,2133.0,201.7118,201.9852,201.7024,201.9852,2133.0
2017-10-23 12:45:00,214.56,214.56,214.48,214.53,500.0,202.2491,202.2491,202.1737,202.2208,500.0
2017-10-23 12:50:00,214.52,215.13,214.27,215.05,5500.0,202.2114,202.7864,201.9757,202.711,5500.0
2017-10-23 12:55:00,214.97,215.2,214.86,215.2,6270.0,202.6356,202.8524,202.5319,202.8524,6270.0
2017-10-23 13:00:00,215.06,215.12,215.06,215.06,350.0,202.7204,202.777,202.7204,202.7204,350.0
2017-10-23 13:05:00,215.15,215.3,215.02,215.14,1407.0,202.8052,202.9466,202.6827,202.7958,1407.0
2017-10-23 13:10:00,215.03,215.09,214.69,214.69,1642.0,202.6921,202.7487,202.3716,202.3716,1642.0
2017-10-23 13:15:00,214.85,215.34,214.66,215.06,2342.0,202.5225,202.9843,202.3434,202.7204,2342.0
2017-10-23 13:20:00,214.8,215.09,214.28,214.36,3155.0,202.4753,202.7487,201.9852,202.0606,3155.0
2017-10-23 13:25:00,214.41,214.45,214.23,214.43,1000.0,202.1077,202.1454,201.938,202.1266,1000.0
2017-10-23 13:30:00,214.44,214.7,214.08,214.32,2650.0,202.136,202.3811,201.7966,202.0229,2650.0
2017-10-23 13:35:00,214.05,214.95,214.0,214.69,3573.0,201.7684,202.6167,201.7212,202.3716,3573.0
2017-10-23 13:40:00,214.47,215.41,214.35,214.74,2796.0,202.1643,203.0503,202.0512,202.4188,2796.0
2017-10-23 13:45:00,214.73,214.73,214.5,214.51,200.0,202.4093,202.4093,202.1925,202.202,200.0
2017-10-23 13:50:00,214.42,214.6,214.0,214.41,6699.0,202.1171,202.2868,201.7212,202.1077,6699.0
2017-10-23 13:55:00,214.19,214.19,213.95,213.95,400.0,201.9003,201.9003,201.6741,201.6741,400.0
2017-10-23 14:00:00,213.91,214.47,213.85,214.47,3950.0,201.6364,202.1643,201.5798,202.1643,3950.0
2017-10-23 14:05:00,213.94,214.01,213.81,213.88,1500.0,201.6647,201.7307,201.5421,201.6081,1500.0
2017-10-23 14:10:00,214.17,214.26,213.75,213.96,1772.0,201.8815,201.9663,201.4856,201.6835,1772.0
2017-10-23 14:15:00,213.76,214.24,213.75,214.12,4947.0,201.495,201.9475,201.4856,201.8343,4947.0
2017-10-23 14:20:00,214.12,214.51,213.98,214.51,1600.0,201.8343,202.202,201.7024,202.202,1600.0
2017-10-23 14:25:00,214.33,214.33,213.79,213.95,2326.0,202.0323,202.0323,201.5233,201.6741,2326.0
2017-10-23 14:30:00,214.05,214.3,213.97,214.03,1185.0,201.7684,202.004,201.693,201.7495,1185.0
2017-10-23 14:35:00,214.0,214.0,213.63,213.63,1100.0,201.7212,201.7212,201.3725,201.3725,1100.0
2017-10-23 14:40:00,213.71,214.0,213.54,213.83,2753.0,201.4479,201.7212,201.2876,201.561,2753.0
2017-10-23 14:45:00,213.6,213.97,213.6,213.97,300.0,201.3442,201.693,201.3442,201.693,300.0
2017-10-23 14:50:00,213.73,213.95,213.6,213.6,2354.0,201.4667,201.6741,201.3442,201.3442,2354.0
2017-10-23 14:55:00,213.64,213.66,213.26,213.49,3030.0,201.3819,201.4007,201.0237,201.2405,3030.0
2017-10-23 15:00:00,213.52,213.66,213.3,213.66,2575.0,201.2688,201.4007,201.0614,201.4007,2575.0
2017-10-23 15:05:00,213.68,213.9,213.67,213.79,1900.0,201.4196,201.627,201.4102,201.5233,1900.0
2017-10-23 15:10:00,213.79,213.88,213.55,213.78,3703.0,201.5233,201.6081,201.2971,201.5139,3703.0
2017-10-23 15:15:00,213.79,213.89,213.58,213.74,1961.0,201.5233,201.6175,201.3253,201.4762,1961.0
2017-10-23 15:20:00,213.57,213.63,213.36,213.52,4007.0,201.3159,201.3725,201.118,201.2688,4007.0
2017-10-23 15:25:00,213.46,213.57,213.15,213.36,5130.0,201.2122,201.3159,200.92,201.118,5130.0
2017-10-23 15:30:00,213.35,213.63,213.26,213.63,2831.0,201.1085,201.3725,201.0237,201.3725,2831.0
2017-10-23 15:35:00,213.61,213.64,213.14,213.16,3979.0,201.3536,201.3819,200.9106,200.9294,3979.0
2017-10-23 15:40:00,213.29,213.32,213.0,213.3,7501.0,201.052,201.0803,200.7786,201.0614,7501.0
2017-10-23 15:45:00,213.13,213.24,213.0,213.07,5551.0,200.9012,201.0048,200.7786,200.8446,5551.0
2017-10-23 15:50:00,213.13,213.25,212.97,213.01,18233.0,200.9012,201.0143,200.7503,200.788,18233.0
2017-10-23 15:55:00,213.12,213.37,213.03,213.3,43457.0,200.8917,201.1274,200.8069,201.0614,43457.0
2017-10-24 09:30:00,214.06,214.81,214.06,214.81,2467.0,201.7778,202.4848,201.7778,202.4848,2467.0
2017-10-24 09:35:00,214.86,215.0,214.54,214.65,2663.0,202.5319,202.6639,202.2303,202.3339,2663.0
2017-10-24 09:40:00,214.41,214.81,214.18,214.18,9329.0,202.1077,202.4848,201.8909,201.8909,9329.0
2017-10-24 09:45:00,214.02,214.12,213.64,214.03,1800.0,201.7401,201.8343,201.3819,201.7495,1800.0
2017-10-24 09:50:00,214.13,214.62,214.13,214.52,1660.0,201.8438,202.3057,201.8438,202.2114,1660.0
2017-10-24 09:55:00,214.56,214.78,214.53,214.53,300.0,202.2491,202.4565,202.2208,202.2208,300.0
2017-10-24 10:00:00,214.67,214.7,214.1,214.48,3417.0,202.3528,202.3811,201.8155,202.1737,3417.0
2017-10-24 10:05:00,214.48,214.5,213.58,213.92,11645.0,202.1737,202.1925,201.3253,201.6458,11645.0
2017-10-24 10:10:00,213.66,213.86,213.32,213.49,6229.0,201.4007,201.5893,201.0803,201.2405,6229.0
2017-10-24 10:15:00,213.33,213.56,213.03,213.34,2200.0,201.0897,201.3065,200.8069,201.0991,2200.0
2017-10-24 10:20:00,213.4,213.95,213.24,213.95,4421.0,201.1557,201.6741,201.0048,201.6741,4421.0
2017-10-24 10:25:00,213.74,214.04,213.74,214.04,1000.0,201.4762,201.7589,201.4762,201.7589,1000.0
2017-10-24 10:30:00,214.21,215.25,214.21,215.25,5626.0,201.9192,202.8995,201.9192,202.8995,5626.0
2017-10-24 10:35:00,215.25,215.25,214.83,215.25,8400.0,202.8995,202.8995,202.5036,202.8995,8400.0
2017-10-24 10:40:00,215.0,215.02,214.85,214.85,1690.0,202.6639,202.6827,202.5225,202.5225,1690.0
2017-10-24 10:45:00,214.82,215.09,214.82,214.95,2125.0,202.4942,202.7487,202.4942,202.6167,2125.0
2017-10-24 10:50:00,215.0,215.29,215.0,215.25,2700.0,202.6639,202.9372,202.6639,202.8995,2700.0
2017-10-24 10:55:00,215.29,215.59,215.29,215.59,1951.0,202.9372,203.22,202.9372,203.22,1951.0
2017-10-24 11:00:00,215.57,216.03,215.57,215.78,5320.0,203.2012,203.6348,203.2012,203.3991,5320.0
2017-10-24 11:05:00,215.75,215.91,215.55,215.55,4030.0,203.3708,203.5216,203.1823,203.1823,4030.0
2017-10-24 11:10:00,215.46,215.47,215.31,215.38,1100.0,203.0975,203.1069,202.9561,203.0221,1100.0
2017-10-24 11:15:00,215.42,215.75,215.37,215.75,5697.0,203.0598,203.3708,203.0126,203.3708,5697.0
2017-10-24 11:20:00,215.73,215.83,215.68,215.75,1959.0,203.352,203.4462,203.3048,203.3708,1959.0
2017-10-24 11:25:00,215.69,216.18,215.68,215.9,5128.0,203.3143,203.7762,203.3048,203.5122,5128.0
2017-10-24 11:30:00,215.96,216.0,215.85,215.85,1881.0,203.5688,203.6065,203.4651,203.4651,1881.0
2017-10-24 11:35:00,215.81,216.1,215.78,216.1,3782.0,203.4274,203.7007,203.3991,203.7007,3782.0
2017-10-24 11:40:00,216.03,216.31,215.9,216.31,1300.0,203.6348,203.8987,203.5122,203.8987,1300.0
2017-10-24 11:45:00,216.03,216.2,215.76,215.76,3000.0,203.6348,203.795,203.3802,203.3802,3000.0
2017-10-24 11:50:00,215.76,215.76,215.47,215.75,5414.0,203.3802,203.3802,203.1069,203.3708,5414.0
2017-10-24 11:55:00,215.65,216.44,215.64,216.17,7187.0,203.2766,204.0212,203.2671,203.7667,7187.0
2017-10-24 12:00:00,216.22,216.24,216.09,216.16,3500.0,203.8139,203.8327,203.6913,203.7573,3500.0
2017-10-24 12:05:00,216.02,217.24,216.02,217.24,11513.0,203.6253,204.7753,203.6253,204.7753,11513.0
2017-10-24 12:10:00,217.15,217.98,217.05,217.46,14139.0,204.6905,205.4729,204.5962,204.9827,14139.0
2017-10-24 12:15:00,217.16,217.4,216.99,217.22,3210.0,204.6999,204.9262,204.5397,204.7565,3210.0
2017-10-24 12:20:00,217.19,217.29,216.83,216.83,2214.0,204.7282,204.8225,204.3889,204.3889,2214.0
2017-10-24 12:25:00,216.7,217.02,216.68,216.91,3500.0,204.2663,204.568,204.2475,204.4643,3500.0
2017-10-24 12:30:00,216.81,216.83,216.58,216.59,6002.0,204.37,204.3889,204.1532,204.1626,6002.0
2017-10-24 12:35:00,216.69,216.86,216.62,216.62,3100.0,204.2569,204.4171,204.1909,204.1909,3100.0
2017-10-24 12:40:00,216.51,216.51,216.5,216.5,400.0,204.0872,204.0872,204.0778,204.0778,400.0
2017-10-24 12:45:00,216.62,216.62,216.39,216.39,1900.0,204.1909,204.1909,203.9741,203.9741,1900.0
2017-10-24 12:50:00,216.35,216.39,216.1,216.1,5646.0,203.9364,203.9741,203.7007,203.7007,5646.0
2017-10-24 12:55:00,216.28,216.28,215.98,215.98,1500.0,203.8704,203.8704,203.5876,203.5876,1500.0
2017-10-24 13:00:00,216.01,216.22,215.98,216.13,1800.0,203.6159,203.8139,203.5876,203.729,1800.0
2017-10-24 13:05:00,216.08,216.27,216.02,216.13,3509.0,203.6819,203.861,203.6253,203.729,3509.0
2017-10-24 13:10:00,216.14,216.56,216.13,216.36,4300.0,203.7384,204.1343,203.729,203.9458,4300.0
2017-10-24 13:15:00,216.37,216.51,216.37,216.39,2600.0,203.9552,204.0872,203.9552,203.9741,2600.0
2017-10-24 13:20:00,216.35,216.39,216.26,216.26,1300.0,203.9364,203.9741,203.8516,203.8516,1300.0
2017-10-24 13:25:00,216.22,216.22,216.1,216.19,2600.0,203.8139,203.8139,203.7007,203.7856,2600.0
2017-10-24 13:30:00,216.16,216.27,216.16,216.24,3700.0,203.7573,203.861,203.7573,203.8327,3700.0
2017-10-24 13:35:00,216.31,216.36,216.31,216.36,500.0,203.8987,203.9458,203.8987,203.9458,500.0
2017-10-24 13:40:00,216.39,216.64,216.39,216.64,2880.0,203.9741,204.2098,203.9741,204.2098,2880.0
2017-10-24 13:45:00,216.7,216.78,216.59,216.68,2111.0,204.2663,204.3417,204.1626,204.2475,2111.0
2017-10-24 13:50:00,216.74,216.93,216.72,216.72,4250.0,204.304,204.4831,204.2852,204.2852,4250.0
2017-10-24 13:55:00,216.83,216.95,216.73,216.73,3100.0,204.3889,204.502,204.2946,204.2946,3100.0
2017-10-24 14:00:00,216.71,216.77,216.57,216.57,2121.0,204.2757,204.3323,204.1438,204.1438,2121.0
2017-10-24 14:05:00,216.66,216.99,216.59,216.73,7090.0,204.2286,204.5397,204.1626,204.2946,7090.0
2017-10-24 14:10:00,216.75,216.8,216.57,216.61,13725.0,204.3134,204.3606,204.1438,204.1815,13725.0
2017-10-24 14:15:00,216.51,216.54,215.85,215.85,8074.0,204.0872,204.1155,203.4651,203.4651,8074.0
2017-10-24 14:20:00,215.85,216.12,215.76,215.95,5302.0,203.4651,203.7196,203.3802,203.5593,5302.0
2017-10-24 14:25:00,215.88,216.4,215.85,216.4,5200.0,203.4934,203.9835,203.4651,203.9835,5200.0
2017-10-24 14:30:00,216.33,216.35,216.12,216.12,2495.0,203.9175,203.9364,203.7196,203.7196,2495.0
2017-10-24 14:35:00,216.12,216.21,216.02,216.1,3623.0,203.7196,203.8044,203.6253,203.7007,3623.0
2017-10-24 14:40:00,216.12,216.27,216.11,216.27,3595.0,203.7196,203.861,203.7102,203.861,3595.0
2017-10-24 14:45:00,216.27,216.33,216.08,216.19,2900.0,203.861,203.9175,203.6819,203.7856,2900.0
2017-10-24 14:50:00,216.22,216.29,216.02,216.29,5300.0,203.8139,203.8798,203.6253,203.8798,5300.0
2017-10-24 14:55:00,216.34,216.36,216.16,216.27,3635.0,203.927,203.9458,203.7573,203.861,3635.0
2017-10-24 15:00:00,216.24,216.29,216.15,216.29,3285.0,203.8327,203.8798,203.7479,203.8798,3285.0
2017-10-24 15:05:00,216.35,216.39,215.85,216.12,7821.0,203.9364,203.9741,203.4651,203.7196,7821.0
2017-10-24 15:10:00,216.18,216.35,216.09,216.3,6505.0,203.7762,203.9364,203.6913,203.8893,6505.0
2017-10-24 15:15:00,216.3,216.42,216.26,216.29,10639.0,203.8893,204.0024,203.8516,203.8798,10639.0
2017-10-24 15:20:00,216.34,216.46,216.29,216.36,3734.0,203.927,204.0401,203.8798,203.9458,3734.0
2017-10-24 15:25:00,216.36,216.4,216.01,216.01,29563.0,203.9458,203.9835,203.6159,203.6159,29563.0
2017-10-24 15:30:00,216.02,216.38,216.0,216.33,6540.0,203.6253,203.9647,203.6065,203.9175,6540.0
2017-10-24 15:35:00,216.38,216.65,216.27,216.63,10366.0,203.9647,204.2192,203.861,204.2003,10366.0
2017-10-24 15:40:00,216.66,216.77,216.48,216.57,6763.0,204.2286,204.3323,204.0589,204.1438,6763.0
2017-10-24 15:45:00,216.46,216.52,216.25,216.35,7719.0,204.0401,204.0966,203.8421,203.9364,7719.0
2017-10-24 15:50:00,216.37,216.44,216.18,216.3,8582.0,203.9552,204.0212,203.7762,203.8893,8582.0
2017-10-24 15:55:00,216.25,216.63,216.19,216.61,23866.0,203.8421,204.2003,203.7856,204.1815,23866.0
2017-10-25 09:30:00,214.92,214.99,212.51,212.84,12304.0,202.5884,202.6544,200.3167,200.6278,12304.0
2017-10-25 09:35:00,212.54,214.79,212.54,214.78,5642.0,200.345,202.4659,200.345,202.4565,5642.0
2017-10-25 09:40:00,214.78,215.21,214.45,214.45,1816.0,202.4565,202.8618,202.1454,202.1454,1816.0
2017-10-25 09:45:00,214.48,215.47,214.46,214.92,3947.0,202.1737,203.1069,202.1548,202.5884,3947.0
2017-10-25 09:50:00,215.0,215.26,214.37,214.65,8386.0,202.6639,202.9089,202.07,202.3339,8386.0
2017-10-25 09:55:00,214.94,215.31,214.25,214.69,17569.0,202.6073,202.9561,201.9569,202.3716,17569.0
2017-10-25 10:00:00,214.86,215.79,214.86,215.73,6965.0,202.5319,203.4085,202.5319,203.352,6965.0
2017-10-25 10:05:00,215.77,215.92,215.3,215.63,3731.0,203.3897,203.5311,202.9466,203.2577,3731.0
2017-10-25 10:10:00,215.52,215.65,214.61,215.37,5803.0,203.154,203.2766,202.2962,203.0126,5803.0
2017-10-25 10:15:00,215.16,215.16,213.44,213.72,15922.0,202.8147,202.8147,201.1934,201.4573,15922.0
2017-10-25 10:20:00,213.58,214.62,213.58,214.57,25059.0,201.3253,202.3057,201.3253,202.2585,25059.0
2017-10-25 10:25:00,214.55,215.18,214.18,214.47,5330.0,202.2397,202.8335,201.8909,202.1643,5330.0
2017-10-25 10:30:00,214.61,215.0,214.47,214.47,4083.0,202.2962,202.6639,202.1643,202.1643,4083.0
2017-10-25 10:35:00,214.49,214.62,214.01,214.13,4188.0,202.1831,202.3057,201.7307,201.8438,4188.0
2017-10-25 10:40:00,214.06,214.06,213.58,213.62,1850.0,201.7778,201.7778,201.3253,201.363,1850.0
2017-10-25 10:45:00,213.86,213.86,213.4,213.56,4070.0,201.5893,201.5893,201.1557,201.3065,4070.0
2017-10-25 10:50:00,213.72,214.25,213.55,214.17,2730.0,201.4573,201.9569,201.2971,201.8815,2730.0
2017-10-25 10:55:00,214.04,214.07,213.53,213.75,2445.0,201.7589,201.7872,201.2782,201.4856,2445.0
2017-10-25 11:00:00,213.56,213.56,213.24,213.24,2365.0,201.3065,201.3065,201.0048,201.0048,2365.0
2017-10-25 11:05:00,213.17,213.33,212.68,212.79,9294.0,200.9389,201.0897,200.477,200.5807,9294.0
2017-10-25 11:10:00,212.75,213.01,211.43,211.63,30225.0,200.543,200.788,199.2987,199.4872,30225.0
2017-10-25 11:15:00,211.75,211.94,211.4,211.85,14974.0,199.6003,199.7794,199.2704,199.6946,14974.0
2017-10-25 11:20:00,211.94,212.48,211.94,212.42,2059.0,199.7794,200.2884,199.7794,200.2319,2059.0
2017-10-25 11:25:00,212.3,212.66,212.21,212.48,7372.0,200.1188,200.4581,200.0339,200.2884,7372.0
2017-10-25 11:30:00,212.6,212.6,211.81,212.25,6368.0,200.4016,200.4016,199.6569,200.0716,6368.0
2017-10-25 11:35:00,212.25,212.49,212.09,212.31,4375.0,200.0716,200.2979,199.9208,200.1282,4375.0
2017-10-25 11:40:00,212.41,212.41,211.62,211.72,5146.0,200.2225,200.2225,199.4778,199.5721,5146.0
2017-10-25 11:45:00,211.81,211.91,211.0,211.08,5066.0,199.6569,199.7512,198.8934,198.9688,5066.0
2017-10-25 11:50:00,211.22,211.48,210.77,210.98,3927.0,199.1007,199.3458,198.6766,198.8745,3927.0
2017-10-25 11:55:00,210.87,210.9,210.3,210.8,2687.0,198.7708,198.7991,198.2335,198.7048,2687.0
2017-10-25 12:00:00,211.0,211.0,210.7,210.79,1450.0,198.8934,198.8934,198.6106,198.6954,1450.0
2017-10-25 12:05:00,210.53,211.49,210.5,211.42,6767.0,198.4503,199.3553,198.4221,199.2893,6767.0
2017-10-25 12:10:00,211.13,211.53,211.13,211.36,2173.0,199.0159,199.393,199.0159,199.2327,2173.0
2017-10-25 12:15:00,211.18,211.21,210.58,210.87,2549.0,199.063,199.0913,198.4975,198.7708,2549.0
2017-10-25 12:20:00,210.89,211.46,210.66,210.81,2100.0,198.7897,199.327,198.5729,198.7143,2100.0
2017-10-25 12:25:00,210.69,210.74,210.52,210.67,1700.0,198.6012,198.6483,198.4409,198.5823,1700.0
2017-10-25 12:30:00,210.46,210.5,210.46,210.5,300.0,198.3844,198.4221,198.3844,198.4221,300.0
2017-10-25 12:35:00,210.69,210.69,210.37,210.42,1800.0,198.6012,198.6012,198.2995,198.3466,1800.0
2017-10-25 12:40:00,210.25,210.36,210.15,210.18,2856.0,198.1864,198.2901,198.0921,198.1204,2856.0
2017-10-25 12:45:00,210.32,210.61,210.31,210.45,4839.0,198.2524,198.5257,198.243,198.3749,4839.0
2017-10-25 12:50:00,210.45,211.28,210.44,211.28,4403.0,198.3749,199.1573,198.3655,199.1573,4403.0
2017-10-25 12:55:00,211.15,211.35,210.99,211.19,5975.0,199.0348,199.2233,198.8839,199.0725,5975.0
2017-10-25 13:00:00,211.21,211.29,210.5,210.57,12185.0,199.0913,199.1667,198.4221,198.488,12185.0
2017-10-25 13:05:00,210.14,210.45,210.14,210.22,2600.0,198.0827,198.3749,198.0827,198.1581,2600.0
2017-10-25 13:10:00,210.21,210.76,210.21,210.76,1471.0,198.1487,198.6671,198.1487,198.6671,1471.0
2017-10-25 13:15:00,210.76,210.76,210.76,210.76,0.0,198.6671,198.6671,198.6671,198.6671,0.0
2017-10-25 13:20:00,210.84,210.84,210.57,210.57,2259.0,198.7425,198.7425,198.488,198.488,2259.0
2017-10-25 13:25:00,210.57,210.61,210.24,210.43,3624.0,198.488,198.5257,198.177,198.3561,3624.0
2017-10-25 13:30:00,210.35,210.39,210.14,210.19,1948.0,198.2807,198.3184,198.0827,198.1298,1948.0
2017-10-25 13:35:00,210.11,210.35,210.06,210.19,6100.0,198.0544,198.2807,198.0073,198.1298,6100.0
2017-10-25 13:40:00,210.27,210.53,210.17,210.17,2943.0,198.2053,198.4503,198.111,198.111,2943.0
2017-10-25 13:45:00,210.19,210.85,210.19,210.7,12733.0,198.1298,198.752,198.1298,198.6106,12733.0
2017-10-25 13:50:00,210.58,210.58,210.23,210.3,800.0,198.4975,198.4975,198.1675,198.2335,800.0
2017-10-25 13:55:00,210.33,210.62,210.3,210.44,3400.0,198.2618,198.5352,198.2335,198.3655,3400.0
2017-10-25 14:00:00,210.43,210.7,210.28,210.28,5909.0,198.3561,198.6106,198.2147,198.2147,5909.0
2017-10-25 14:05:00,210.42,210.78,210.4,210.58,3564.0,198.3466,198.686,198.3278,198.4975,3564.0
2017-10-25 14:10:00,210.46,210.49,210.36,210.36,2243.0,198.3844,198.4126,198.2901,198.2901,2243.0
2017-10-25 14:15:00,210.38,210.75,210.38,210.64,5733.0,198.3089,198.6577,198.3089,198.554,5733.0
2017-10-25 14:20:00,210.65,210.67,210.45,210.63,2883.0,198.5634,198.5823,198.3749,198.5446,2883.0
2017-10-25 14:25:00,210.62,211.15,210.61,211.15,967.0,198.5352,199.0348,198.5257,199.0348,967.0
2017-10-25 14:30:00,211.0,211.11,210.8,211.03,2641.0,198.8934,198.9971,198.7048,198.9216,2641.0
2017-10-25 14:35:00,210.89,211.19,210.75,210.86,6570.0,198.7897,199.0725,198.6577,198.7614,6570.0
2017-10-25 14:40:00,210.76,211.21,210.75,211.15,4124.0,198.6671,199.0913,198.6577,199.0348,4124.0
2017-10-25 14:45:00,211.21,211.99,211.11,211.64,28791.0,199.0913,199.8266,198.9971,199.4966,28791.0
2017-10-25 14:50:00,211.61,211.61,210.92,211.37,8805.0,199.4684,199.4684,198.818,199.2421,8805.0
2017-10-25 14:55:00,211.27,211.39,211.16,211.27,2341.0,199.1479,199.261,199.0442,199.1479,2341.0
2017-10-25 15:00:00,211.31,211.6,210.96,210.96,10367.0,199.1856,199.4589,198.8557,198.8557,10367.0
2017-10-25 15:05:00,211.04,211.4,211.04,211.2,5700.0,198.9311,199.2704,198.9311,199.0819,5700.0
2017-10-25 15:10:00,211.2,211.4,211.18,211.29,5275.0,199.0819,199.2704,199.063,199.1667,5275.0
2017-10-25 15:15:00,211.4,211.91,211.35,211.79,8304.0,199.2704,199.7512,199.2233,199.638,8304.0
2017-10-25 15:20:00,211.77,212.07,211.7,212.07,6303.0,199.6192,199.902,199.5532,199.902,6303.0
2017-10-25 15:25:00,212.12,212.76,212.12,212.64,8850.0,199.9491,200.5524,199.9491,200.4393,8850.0
2017-10-25 15:30:00,212.65,212.78,212.5,212.76,6108.0,200.4487,200.5712,200.3073,200.5524,6108.0
2017-10-25 15:35:00,212.82,212.85,212.39,212.39,4250.0,200.6089,200.6372,200.2036,200.2036,4250.0
2017-10-25 15:40:00,212.37,212.37,212.04,212.04,6210.0,200.1848,200.1848,199.8737,199.8737,6210.0
2017-10-25 15:45:00,212.04,212.04,211.69,211.73,10366.0,199.8737,199.8737,199.5438,199.5815,10366.0
2017-10-25 15:50:00,211.76,212.05,211.74,211.91,11942.0,199.6098,199.8831,199.5909,199.7512,11942.0
2017-10-25 15:55:00,211.93,212.36,211.86,212.21,29127.0,199.77,200.1753,199.704,200.0339,29127.0
2017-10-26 09:30:00,212.95,213.09,211.41,211.41,13587.0,200.7315,200.8634,199.2798,199.2798,13587.0
2017-10-26 09:35:00,212.09,212.09,211.29,211.69,1600.0,199.9208,199.9208,199.1667,199.5438,1600.0
2017-10-26 09:40:00,211.65,211.71,210.63,210.63,5380.0,199.5061,199.5626,198.5446,198.5446,5380.0
2017-10-26 09:45:00,210.79,211.09,210.76,210.91,2200.0,198.6954,198.9782,198.6671,198.8085,2200.0
2017-10-26 09:50:00,210.84,210.87,210.72,210.8,1600.0,198.7425,198.7708,198.6294,198.7048,1600.0
2017-10-26 09:55:00,210.93,211.6,210.93,211.59,1471.0,198.8274,199.4589,198.8274,199.4495,1471.0
2017-10-26 10:00:00,211.28,211.29,210.94,211.05,739.0,199.1573,199.1667,198.8368,198.9405,739.0
2017-10-26 10:05:00,211.19,212.01,211.17,211.93,6450.0,199.0725,199.8454,199.0536,199.77,6450.0
2017-10-26 10:10:00,211.96,212.31,211.76,211.92,6290.0,199.7983,200.1282,199.6098,199.7606,6290.0
2017-10-26 10:15:00,211.81,211.82,211.71,211.82,300.0,199.6569,199.6663,199.5626,199.6663,300.0
2017-10-26 10:20:00,211.97,212.43,211.86,212.43,1850.0,199.8077,200.2413,199.704,200.2413,1850.0
2017-10-26 10:25:00,212.29,212.45,212.02,212.02,604.0,200.1093,200.2602,199.8548,199.8548,604.0
2017-10-26 10:30:00,211.96,212.0,211.76,211.95,2556.0,199.7983,199.836,199.6098,199.7889,2556.0
2017-10-26 10:35:00,211.85,211.98,211.47,211.96,5643.0,199.6946,199.8171,199.3364,199.7983,5643.0
2017-10-26 10:40:00,212.05,212.05,211.65,211.65,1400.0,199.8831,199.8831,199.5061,199.5061,1400.0
2017-10-26 10:45:00,211.87,211.92,211.52,211.52,800.0,199.7134,199.7606,199.3835,199.3835,800.0
2017-10-26 10:50:00,211.39,211.71,211.23,211.71,1602.0,199.261,199.5626,199.1102,199.5626,1602.0
2017-10-26 10:55:00,211.79,211.96,211.66,211.78,777.0,199.638,199.7983,199.5155,199.6286,777.0
2017-10-26 11:00:00,212.0,212.88,211.97,212.88,4229.0,199.836,200.6655,199.8077,200.6655,4229.0
2017-10-26 11:05:00,212.91,213.27,212.79,213.27,8164.0,200.6938,201.0331,200.5807,201.0331,8164.0
2017-10-26 11:10:00,213.64,213.79,213.47,213.71,1200.0,201.3819,201.5233,201.2216,201.4479,1200.0
2017-10-26 11:15:00,213.62,213.7,213.04,213.51,2904.0,201.363,201.4384,200.8163,201.2593,2904.0
2017-10-26 11:20:00,213.6,213.72,213.41,213.62,1114.0,201.3442,201.4573,201.1651,201.363,1114.0
2017-10-26 11:25:00,213.63,213.88,213.53,213.87,1861.0,201.3725,201.6081,201.2782,201.5987,1861.0
2017-10-26 11:30:00,213.64,213.9,213.64,213.9,800.0,201.3819,201.627,201.3819,201.627,800.0
2017-10-26 11:35:00,214.05,214.61,213.95,214.53,4610.0,201.7684,202.2962,201.6741,202.2208,4610.0
2017-10-26 11:40:00,214.51,214.69,214.49,214.55,1700.0,202.202,202.3716,202.1831,202.2397,1700.0
2017-10-26 11:45:00,214.45,215.47,214.39,215.06,7380.0,202.1454,203.1069,202.0889,202.7204,7380.0
2017-10-26 11:50:00,215.05,215.14,214.83,214.86,3869.0,202.711,202.7958,202.5036,202.5319,3869.0
2017-10-26 11:55:00,214.8,215.16,214.79,214.83,3600.0,202.4753,202.8147,202.4659,202.5036,3600.0
2017-10-26 12:00:00,214.94,214.94,214.75,214.75,731.0,202.6073,202.6073,202.4282,202.4282,731.0
2017-10-26 12:05:00,214.89,214.97,214.54,214.77,4100.0,202.5602,202.6356,202.2303,202.4471,4100.0
2017-10-26 12:10:00,214.68,215.19,214.68,215.18,1713.0,202.3622,202.843,202.3622,202.8335,1713.0
2017-10-26 12:15:00,215.24,215.73,215.24,215.73,2462.0,202.8901,203.352,202.8901,203.352,2462.0
2017-10-26 12:20:00,215.62,215.98,215.43,215.43,5104.0,203.2483,203.5876,203.0692,203.0692,5104.0
2017-10-26 12:25:00,215.52,215.73,215.35,215.53,2630.0,203.154,203.352,202.9938,203.1634,2630.0
2017-10-26 12:30:00,215.75,215.81,215.45,215.49,2500.0,203.3708,203.4274,203.088,203.1257,2500.0
2017-10-26 12:35:00,215.57,215.78,215.53,215.78,1176.0,203.2012,203.3991,203.1634,203.3991,1176.0
2017-10-26 12:40:00,215.68,215.78,215.18,215.51,3500.0,203.3048,203.3991,202.8335,203.1446,3500.0
2017-10-26 12:45:00,215.37,215.63,215.37,215.55,1544.0,203.0126,203.2577,203.0126,203.1823,1544.0
2017-10-26 12:50:00,215.52,215.63,214.97,214.97,2804.0,203.154,203.2577,202.6356,202.6356,2804.0
2017-10-26 12:55:00,214.93,214.94,214.63,214.94,1398.0,202.5979,202.6073,202.3151,202.6073,1398.0
2017-10-26 13:00:00,214.76,215.09,214.7,215.01,4100.0,202.4376,202.7487,202.3811,202.6733,4100.0
2017-10-26 13:05:00,215.31,215.31,214.83,215.01,3100.0,202.9561,202.9561,202.5036,202.6733,3100.0
2017-10-26 13:10:00,214.93,215.02,214.9,215.02,1600.0,202.5979,202.6827,202.5696,202.6827,1600.0
2017-10-26 13:15:00,215.02,215.02,214.76,214.77,1700.0,202.6827,202.6827,202.4376,202.4471,1700.0
2017-10-26 13:20:00,214.83,215.12,214.71,215.06,3852.0,202.5036,202.777,202.3905,202.7204,3852.0
2017-10-26 13:25:00,215.14,215.52,215.12,215.52,1200.0,202.7958,203.154,202.777,203.154,1200.0
2017-10-26 13:30:00,215.48,215.52,215.35,215.38,2650.0,203.1163,203.154,202.9938,203.0221,2650.0
2017-10-26 13:35:00,215.38,216.16,215.37,216.16,52824.0,203.0221,203.7573,203.0126,203.7573,52824.0
2017-10-26 13:40:00,216.09,216.25,215.95,216.0,2954.0,203.6913,203.8421,203.5593,203.6065,2954.0
2017-10-26 13:45:00,215.75,215.89,215.56,215.6,3400.0,203.3708,203.5028,203.1917,203.2294,3400.0
2017-10-26 13:50:00,215.6,215.94,215.51,215.6,5342.0,203.2294,203.5499,203.1446,203.2294,5342.0
2017-10-26 13:55:00,215.58,215.84,215.57,215.64,2603.0,203.2106,203.4557,203.2012,203.2671,2603.0
2017-10-26 14:00:00,215.6,215.8,215.53,215.78,2678.0,203.2294,203.418,203.1634,203.3991,2678.0
2017-10-26 14:05:00,215.78,215.99,215.48,215.48,4800.0,203.3991,203.5971,203.1163,203.1163,4800.0
2017-10-26 14:10:00,215.13,215.29,215.1,215.12,1400.0,202.7864,202.9372,202.7581,202.777,1400.0
2017-10-26 14:15:00,215.24,216.07,215.23,215.78,3100.0,202.8901,203.6725,202.8807,203.3991,3100.0
2017-10-26 14:20:00,215.77,216.08,215.51,216.08,4499.0,203.3897,203.6819,203.1446,203.6819,4499.0
2017-10-26 14:25:00,215.83,216.23,215.81,216.0,5216.0,203.4462,203.8233,203.4274,203.6065,5216.0
2017-10-26 14:30:00,216.02,216.06,215.78,215.9,2450.0,203.6253,203.663,203.3991,203.5122,2450.0
2017-10-26 14:35:00,215.89,216.35,215.88,216.34,2400.0,203.5028,203.9364,203.4934,203.927,2400.0
2017-10-26 14:40:00,216.34,216.77,216.34,216.62,2752.0,203.927,204.3323,203.927,204.1909,2752.0
2017-10-26 14:45:00,216.64,216.64,216.2,216.28,6390.0,204.2098,204.2098,203.795,203.8704,6390.0
2017-10-26 14:50:00,216.4,216.4,216.11,216.2,3079.0,203.9835,203.9835,203.7102,203.795,3079.0
2017-10-26 14:55:00,216.16,216.3,216.07,216.15,4023.0,203.7573,203.8893,203.6725,203.7479,4023.0
2017-10-26 15:00:00,216.14,216.46,216.09,216.41,5515.0,203.7384,204.0401,203.6913,203.993,5515.0
2017-10-26 15:05:00,216.35,216.57,216.21,216.24,6667.0,203.9364,204.1438,203.8044,203.8327,6667.0
2017-10-26 15:10:00,216.24,216.78,216.24,216.75,4546.0,203.8327,204.3417,203.8327,204.3134,4546.0
2017-10-26 15:15:00,216.84,217.07,216.33,216.39,8296.0,204.3983,204.6151,203.9175,203.9741,8296.0
2017-10-26 15:20:00,216.36,216.84,216.36,216.81,4400.0,203.9458,204.3983,203.9458,204.37,4400.0
2017-10-26 15:25:00,216.74,217.5,216.7,217.16,9779.0,204.304,205.0204,204.2663,204.6999,9779.0
2017-10-26 15:30:00,217.16,217.29,216.83,216.98,6050.0,204.6999,204.8225,204.3889,204.5302,6050.0
2017-10-26 15:35:00,216.97,217.32,216.7,217.08,12125.0,204.5208,204.8507,204.2663,204.6245,12125.0
2017-10-26 15:40:00,217.07,217.42,216.96,217.3,7839.0,204.6151,204.945,204.5114,204.8319,7839.0
2017-10-26 15:45:00,217.29,217.29,216.92,217.09,11709.0,204.8225,204.8225,204.4737,204.6339,11709.0
2017-10-26 15:50:00,217.04,217.11,216.94,217.08,12945.0,204.5868,204.6528,204.4925,204.6245,12945.0
2017-10-26 15:55:00,217.15,217.17,216.89,216.93,26577.0,204.6905,204.7093,204.4454,204.4831,26577.0
2017-10-27 09:30:00,216.12,216.71,215.77,216.71,4949.0,203.7196,204.2757,203.3897,204.2757,4949.0
2017-10-27 09:35:00,216.55,216.55,215.55,216.01,5195.0,204.1249,204.1249,203.1823,203.6159,5195.0
2017-10-27 09:40:00,215.44,216.67,215.44,216.67,1000.0,203.0786,204.238,203.0786,204.238,1000.0
2017-10-27 09:45:00,216.5,216.73,216.2,216.24,8940.0,204.0778,204.2946,203.795,203.8327,8940.0
2017-10-27 09:50:00,216.34,216.73,216.23,216.45,8296.0,203.927,204.2946,203.8233,204.0307,8296.0
2017-10-27 09:55:00,216.38,216.45,215.15,215.15,6137.0,203.9647,204.0307,202.8052,202.8052,6137.0
2017-10-27 10:00:00,214.7,215.36,214.64,215.01,4392.0,202.3811,203.0032,202.3245,202.6733,4392.0
2017-10-27 10:05:00,215.0,215.0,214.79,214.79,2004.0,202.6639,202.6639,202.4659,202.4659,2004.0
2017-10-27 10:10:00,214.78,214.78,214.43,214.53,2100.0,202.4565,202.4565,202.1266,202.2208,2100.0
2017-10-27 10:15:00,214.49,214.49,214.07,214.07,1516.0,202.1831,202.1831,201.7872,201.7872,1516.0
2017-10-27 10:20:00,214.19,214.2,213.54,213.54,1750.0,201.9003,201.9098,201.2876,201.2876,1750.0
2017-10-27 10:25:00,213.95,214.36,213.58,214.36,2400.0,201.6741,202.0606,201.3253,202.0606,2400.0
2017-10-27 10:30:00,214.36,214.36,213.62,213.62,2406.0,202.0606,202.0606,201.363,201.363,2406.0
2017-10-27 10:35:00,213.8,213.8,213.2,213.47,1200.0,201.5327,201.5327,200.9671,201.2216,1200.0
2017-10-27 10:40:00,213.34,213.52,213.0,213.27,4782.0,201.0991,201.2688,200.7786,201.0331,4782.0
2017-10-27 10:45:00,213.31,213.71,213.09,213.45,1701.0,201.0708,201.4479,200.8634,201.2028,1701.0
2017-10-27 10:50:00,213.54,213.8,213.54,213.69,750.0,201.2876,201.5327,201.2876,201.429,750.0
2017-10-27 10:55:00,214.01,214.15,213.72,214.06,3620.0,201.7307,201.8626,201.4573,201.7778,3620.0
2017-10-27 11:00:00,214.09,214.09,213.61,213.61,1301.0,201.8061,201.8061,201.3536,201.3536,1301.0
2017-10-27 11:05:00,213.7,213.91,213.55,213.91,1700.0,201.4384,201.6364,201.2971,201.6364,1700.0
2017-10-27 11:10:00,213.97,214.21,213.6,213.98,3400.0,201.693,201.9192,201.3442,201.7024,3400.0
2017-10-27 11:15:00,214.18,214.59,214.18,214.28,1400.0,201.8909,202.2774,201.8909,201.9852,1400.0
2017-10-27 11:20:00,214.31,214.91,214.31,214.91,2107.0,202.0134,202.579,202.0134,202.579,2107.0
2017-10-27 11:25:00,215.09,215.09,214.04,214.04,2512.0,202.7487,202.7487,201.7589,201.7589,2512.0
2017-10-27 11:30:00,214.05,214.33,213.79,213.79,1998.0,201.7684,202.0323,201.5233,201.5233,1998.0
2017-10-27 11:35:00,214.0,214.97,213.91,214.97,3064.0,201.7212,202.6356,201.6364,202.6356,3064.0
2017-10-27 11:40:00,214.91,215.54,214.79,215.44,4025.0,202.579,203.1729,202.4659,203.0786,4025.0
2017-10-27 11:45:00,215.54,215.92,215.4,215.92,1200.0,203.1729,203.5311,203.0409,203.5311,1200.0
2017-10-27 11:50:00,215.99,215.99,215.61,215.64,2357.0,203.5971,203.5971,203.2389,203.2671,2357.0
2017-10-27 11:55:00,215.51,215.99,215.51,215.99,4302.0,203.1446,203.5971,203.1446,203.5971,4302.0
2017-10-27 12:00:00,215.98,216.25,215.87,216.18,4225.0,203.5876,203.8421,203.4839,203.7762,4225.0
2017-10-27 12:05:00,216.38,216.5,215.99,215.99,2700.0,203.9647,204.0778,203.5971,203.5971,2700.0
2017-10-27 12:10:00,215.85,216.0,215.76,216.0,2000.0,203.4651,203.6065,203.3802,203.6065,2000.0
2017-10-27 12:15:00,216.12,216.47,216.01,216.11,3400.0,203.7196,204.0495,203.6159,203.7102,3400.0
2017-10-27 12:20:00,216.1,216.13,216.1,216.13,200.0,203.7007,203.729,203.7007,203.729,200.0
2017-10-27 12:25:00,216.32,216.32,216.19,216.32,2901.0,203.9081,203.9081,203.7856,203.9081,2901.0
2017-10-27 12:30:00,216.37,216.77,216.37,216.67,3059.0,203.9552,204.3323,203.9552,204.238,3059.0
2017-10-27 12:35:00,216.65,216.74,216.39,216.6,3800.0,204.2192,204.304,203.9741,204.1721,3800.0
2017-10-27 12:40:00,216.56,216.64,216.26,216.46,1200.0,204.1343,204.2098,203.8516,204.0401,1200.0
2017-10-27 12:45:00,216.48,216.88,216.47,216.88,3000.0,204.0589,204.436,204.0495,204.436,3000.0
2017-10-27 12:50:00,216.78,216.87,216.4,216.44,2903.0,204.3417,204.4266,203.9835,204.0212,2903.0
2017-10-27 12:55:00,216.34,216.71,216.29,216.71,1800.0,203.927,204.2757,203.8798,204.2757,1800.0
2017-10-27 13:00:00,216.72,216.8,216.7,216.76,1500.0,204.2852,204.3606,204.2663,204.3229,1500.0
2017-10-27 13:05:00,216.68,216.8,216.54,216.78,9050.0,204.2475,204.3606,204.1155,204.3417,9050.0
2017-10-27 13:10:00,216.91,216.95,216.7,216.7,2200.0,204.4643,204.502,204.2663,204.2663,2200.0
2017-10-27 13:15:00,216.72,216.88,216.63,216.88,2466.0,204.2852,204.436,204.2003,204.436,2466.0
2017-10-27 13:20:00,216.77,216.79,216.64,216.73,800.0,204.3323,204.3512,204.2098,204.2946,800.0
2017-10-27 13:25:00,216.72,217.14,216.65,216.92,4947.0,204.2852,204.6811,204.2192,204.4737,4947.0
2017-10-27 13:30:00,216.88,216.99,216.82,216.84,1200.0,204.436,204.5397,204.3794,204.3983,1200.0
2017-10-27 13:35:00,216.83,216.97,216.66,216.97,827.0,204.3889,204.5208,204.2286,204.5208,827.0
2017-10-27 13:40:00,216.93,217.06,216.87,216.87,3074.0,204.4831,204.6057,204.4266,204.4266,3074.0
2017-10-27 13:45:00,217.14,217.14,216.93,217.05,1802.0,204.6811,204.6811,204.4831,204.5962,1802.0
2017-10-27 13:50:00,216.92,217.01,216.87,216.87,400.0,204.4737,204.5585,204.4266,204.4266,400.0
2017-10-27 13:55:00,216.93,217.15,216.93,217.0,700.0,204.4831,204.6905,204.4831,204.5491,700.0
2017-10-27 14:00:00,217.05,217.21,216.62,216.77,4176.0,204.5962,204.7471,204.1909,204.3323,4176.0
2017-10-27 14:05:00,216.86,217.04,216.83,217.04,4037.0,204.4171,204.5868,204.3889,204.5868,4037.0
2017-10-27 14:10:00,217.07,217.07,216.89,216.94,600.0,204.6151,204.6151,204.4454,204.4925,600.0
2017-10-27 14:15:00,217.08,217.08,216.73,217.04,1900.0,204.6245,204.6245,204.2946,204.5868,1900.0
2017-10-27 14:20:00,217.03,217.04,216.9,216.9,2166.0,204.5774,204.5868,204.4548,204.4548,2166.0
2017-10-27 14:25:00,217.04,217.04,216.8,216.88,600.0,204.5868,204.5868,204.3606,204.436,600.0
2017-10-27 14:30:00,216.71,216.98,216.69,216.79,4636.0,204.2757,204.5302,204.2569,204.3512,4636.0
2017-10-27 14:35:00,216.79,217.3,216.72,217.3,1300.0,204.3512,204.8319,204.2852,204.8319,1300.0
2017-10-27 14:40:00,217.08,217.17,216.88,217.17,1800.0,204.6245,204.7093,204.436,204.7093,1800.0
2017-10-27 14:45:00,217.03,217.11,216.91,216.91,902.0,204.5774,204.6528,204.4643,204.4643,902.0
2017-10-27 14:50:00,216.73,216.86,216.67,216.84,800.0,204.2946,204.4171,204.238,204.3983,800.0
2017-10-27 14:55:00,216.68,216.75,216.58,216.58,3900.0,204.2475,204.3134,204.1532,204.1532,3900.0
2017-10-27 15:00:00,216.58,216.7,216.55,216.58,1910.0,204.1532,204.2663,204.1249,204.1532,1910.0
2017-10-27 15:05:00,216.64,216.64,216.25,216.26,3320.0,204.2098,204.2098,203.8421,203.8516,3320.0
2017-10-27 15:10:00,216.4,216.89,216.4,216.78,3040.0,203.9835,204.4454,203.9835,204.3417,3040.0
2017-10-27 15:15:00,216.79,216.98,216.79,216.86,1903.0,204.3512,204.5302,204.3512,204.4171,1903.0
2017-10-27 15:20:00,216.8,216.9,216.76,216.82,6100.0,204.3606,204.4548,204.3229,204.3794,6100.0
2017-10-27 15:25:00,216.82,216.91,216.69,216.69,3450.0,204.3794,204.4643,204.2569,204.2569,3450.0
2017-10-27 15:30:00,216.64,216.64,216.36,216.39,3104.0,204.2098,204.2098,203.9458,203.9741,3104.0
2017-10-27 15:35:00,216.43,216.62,216.43,216.62,3499.0,204.0118,204.1909,204.0118,204.1909,3499.0
2017-10-27 15:40:00,216.61,216.85,216.61,216.74,5834.0,204.1815,204.4077,204.1815,204.304,5834.0
2017-10-27 15:45:00,216.79,217.07,216.75,216.87,7593.0,204.3512,204.6151,204.3134,204.4266,7593.0
2017-10-27 15:50:00,216.91,217.09,216.81,217.09,8725.0,204.4643,204.6339,204.37,204.6339,8725.0
2017-10-27 15:55:00,217.07,217.18,216.87,217.12,18405.0,204.6151,204.7188,204.4266,204.6622,18405.0
2017-10-30 09:30:00,216.91,216.91,216.5,216.5,3284.0,204.4643,204.4643,204.0778,204.0778,3284.0
2017-10-30 09:35:00,216.62,216.98,216.24,216.97,8927.0,204.1909,204.5302,203.8327,204.5208,8927.0
2017-10-30 09:40:00,216.69,217.4,216.69,217.02,1940.0,204.2569,204.9262,204.2569,204.568,1940.0
2017-10-30 09:45:00,217.51,217.51,216.92,217.39,3979.0,205.0298,205.0298,204.4737,204.9167,3979.0
2017-10-30 09:50:00,217.14,217.74,217.13,217.6,8550.0,204.6811,205.2466,204.6716,205.1147,8550.0
2017-10-30 09:55:00,217.54,217.58,217.21,217.23,1708.0,205.0581,205.0958,204.7471,204.7659,1708.0
2017-10-30 10:00:00,217.54,217.72,217.31,217.45,2953.0,205.0581,205.2278,204.8413,204.9733,2953.0
2017-10-30 10:05:00,217.45,217.46,217.0,217.11,5720.0,204.9733,204.9827,204.5491,204.6528,5720.0
2017-10-30 10:10:00,217.16,217.56,217.16,217.5,2379.0,204.6999,205.077,204.6999,205.0204,2379.0
2017-10-30 10:15:00,217.45,217.45,216.96,217.11,2529.0,204.9733,204.9733,204.5114,204.6528,2529.0
2017-10-30 10:20:00,217.14,217.14,216.63,216.72,3466.0,204.6811,204.6811,204.2003,204.2852,3466.0
2017-10-30 10:25:00,216.79,216.79,216.39,216.73,2800.0,204.3512,204.3512,203.9741,204.2946,2800.0
2017-10-30 10:30:00,216.73,217.0,216.73,216.97,2544.0,204.2946,204.5491,204.2946,204.5208,2544.0
2017-10-30 10:35:00,217.22,217.56,217.22,217.55,5400.0,204.7565,205.077,204.7565,205.0675,5400.0
2017-10-30 10:40:00,217.54,218.51,217.54,217.96,9104.0,205.0581,205.9725,205.0581,205.454,9104.0
2017-10-30 10:45:00,218.06,218.37,217.89,218.37,4500.0,205.5483,205.8405,205.388,205.8405,4500.0
2017-10-30 10:50:00,218.48,218.67,218.07,218.09,14542.0,205.9442,206.1233,205.5577,205.5766,14542.0
2017-10-30 10:55:00,218.23,218.88,218.22,218.4,3850.0,205.7085,206.3212,205.6991,205.8688,3850.0
2017-10-30 11:00:00,218.35,218.35,218.0,218.08,1700.0,205.8216,205.8216,205.4917,205.5671,1700.0
2017-10-30 11:05:00,218.06,218.95,218.06,218.95,3000.0,205.5483,206.3872,205.5483,206.3872,3000.0
2017-10-30 11:10:00,218.44,218.95,218.43,218.76,4598.0,205.9065,206.3872,205.8971,206.2081,4598.0
2017-10-30 11:15:00,218.95,219.15,218.42,218.85,10210.0,206.3872,206.5757,205.8876,206.293,10210.0
2017-10-30 11:20:00,218.86,218.86,218.5,218.54,2553.0,206.3024,206.3024,205.963,206.0007,2553.0
2017-10-30 11:25:00,218.44,218.73,218.21,218.67,8793.0,205.9065,206.1798,205.6897,206.1233,8793.0
2017-10-30 11:30:00,218.44,218.65,218.25,218.34,1600.0,205.9065,206.1044,205.7274,205.8122,1600.0
2017-10-30 11:35:00,218.07,218.1,217.67,217.77,4700.0,205.5577,205.586,205.1807,205.2749,4700.0
2017-10-30 11:40:00,217.76,218.05,217.75,218.04,1828.0,205.2655,205.5389,205.2561,205.5294,1828.0
2017-10-30 11:45:00,218.03,218.65,218.03,218.64,6400.0,205.52,206.1044,205.52,206.095,6400.0
2017-10-30 11:50:00,218.19,218.57,218.09,218.55,1275.0,205.6708,206.029,205.5766,206.0102,1275.0
2017-10-30 11:55:00,218.3,218.5,218.26,218.45,1540.0,205.7745,205.963,205.7368,205.9159,1540.0
2017-10-30 12:00:00,218.32,218.52,218.22,218.52,6401.0,205.7934,205.9819,205.6991,205.9819,6401.0
2017-10-30 12:05:00,218.34,218.66,218.2,218.66,2800.0,205.8122,206.1139,205.6802,206.1139,2800.0
2017-10-30 12:10:00,218.4,218.49,218.04,218.17,6869.0,205.8688,205.9536,205.5294,205.652,6869.0
2017-10-30 12:15:00,218.0,218.11,217.82,217.9,5685.0,205.4917,205.5954,205.3221,205.3975,5685.0
2017-10-30 12:20:00,217.84,218.09,217.84,218.09,700.0,205.3409,205.5766,205.3409,205.5766,700.0
2017-10-30 12:25:00,217.93,217.99,217.87,217.87,1112.0,205.4257,205.4823,205.3692,205.3692,1112.0
2017-10-30 12:30:00,217.76,217.76,217.66,217.68,700.0,205.2655,205.2655,205.1712,205.1901,700.0
2017-10-30 12:35:00,217.8,217.8,217.44,217.44,1400.0,205.3032,205.3032,204.9639,204.9639,1400.0
2017-10-30 12:40:00,217.44,217.44,217.28,217.29,850.0,204.9639,204.9639,204.813,204.8225,850.0
2017-10-30 12:45:00,217.18,217.36,217.12,217.13,2700.0,204.7188,204.8884,204.6622,204.6716,2700.0
2017-10-30 12:50:00,217.02,217.27,216.97,217.27,3700.0,204.568,204.8036,204.5208,204.8036,3700.0
2017-10-30 12:55:00,217.16,217.28,217.08,217.08,1292.0,204.6999,204.813,204.6245,204.6245,1292.0
2017-10-30 13:00:00,217.19,217.19,217.19,217.19,100.0,204.7282,204.7282,204.7282,204.7282,100.0
2017-10-30 13:05:00,217.22,217.43,217.22,217.43,800.0,204.7565,204.9544,204.7565,204.9544,800.0
2017-10-30 13:10:00,217.45,217.46,217.33,217.35,1137.0,204.9733,204.9827,204.8602,204.879,1137.0
2017-10-30 13:15:00,217.42,217.45,217.32,217.45,1800.0,204.945,204.9733,204.8507,204.9733,1800.0
2017-10-30 13:20:00,217.51,217.57,217.34,217.54,1400.0,205.0298,205.0864,204.8696,205.0581,1400.0
2017-10-30 13:25:00,217.31,217.51,217.31,217.51,740.0,204.8413,205.0298,204.8413,205.0298,740.0
2017-10-30 13:30:00,217.53,217.63,217.5,217.63,1200.0,205.0487,205.143,205.0204,205.143,1200.0
2017-10-30 13:35:00,217.51,217.59,217.38,217.54,3268.0,205.0298,205.1052,204.9073,205.0581,3268.0
2017-10-30 13:40:00,217.37,217.45,217.25,217.25,1100.0,204.8979,204.9733,204.7848,204.7848,1100.0
2017-10-30 13:45:00,217.31,218.61,217.29,218.61,4459.0,204.8413,206.0667,204.8225,206.0667,4459.0
2017-10-30 13:50:00,218.33,218.36,217.77,217.88,3264.0,205.8028,205.8311,205.2749,205.3786,3264.0
2017-10-30 13:55:00,217.67,218.12,217.42,217.97,2805.0,205.1807,205.6048,204.945,205.4634,2805.0
2017-10-30 14:00:00,217.69,218.0,217.66,218.0,4366.0,205.1995,205.4917,205.1712,205.4917,4366.0
2017-10-30 14:05:00,217.75,218.45,217.75,218.2,2600.0,205.2561,205.9159,205.2561,205.6802,2600.0
2017-10-30 14:10:00,218.19,218.52,218.03,218.39,2683.0,205.6708,205.9819,205.52,205.8593,2683.0
2017-10-30 14:15:00,218.4,218.46,218.02,218.43,6727.0,205.8688,205.9253,205.5106,205.8971,6727.0
2017-10-30 14:20:00,218.15,218.57,218.02,218.47,7795.0,205.6331,206.029,205.5106,205.9348,7795.0
2017-10-30 14:25:00,218.56,218.71,218.48,218.69,1918.0,206.0196,206.161,205.9442,206.1421,1918.0
2017-10-30 14:30:00,218.64,218.87,218.46,218.64,3678.0,206.095,206.3118,205.9253,206.095,3678.0
2017-10-30 14:35:00,218.71,218.75,218.3,218.3,4580.0,206.161,206.1987,205.7745,205.7745,4580.0
2017-10-30 14:40:00,218.28,218.47,218.15,218.44,5187.0,205.7557,205.9348,205.6331,205.9065,5187.0
2017-10-30 14:45:00,218.44,218.44,218.21,218.36,1400.0,205.9065,205.9065,205.6897,205.8311,1400.0
2017-10-30 14:50:00,218.23,218.23,218.09,218.09,840.0,205.7085,205.7085,205.5766,205.5766,840.0
2017-10-30 14:55:00,218.06,218.28,217.96,218.28,1700.0,205.5483,205.7557,205.454,205.7557,1700.0
2017-10-30 15:00:00,218.15,218.15,217.88,217.88,3599.0,205.6331,205.6331,205.3786,205.3786,3599.0
2017-10-30 15:05:00,218.09,218.27,218.09,218.18,1100.0,205.5766,205.7462,205.5766,205.6614,1100.0
2017-10-30 15:10:00,218.14,218.18,218.0,218.0,4904.0,205.6237,205.6614,205.4917,205.4917,4904.0
2017-10-30 15:15:00,218.05,218.15,217.9,217.92,5300.0,205.5389,205.6331,205.3975,205.4163,5300.0
2017-10-30 15:20:00,217.86,217.95,217.8,217.85,7914.0,205.3598,205.4446,205.3032,205.3503,7914.0
2017-10-30 15:25:00,217.93,218.09,217.89,217.89,4189.0,205.4257,205.5766,205.388,205.388,4189.0
2017-10-30 15:30:00,217.81,217.81,217.4,217.58,3652.0,205.3126,205.3126,204.9262,205.0958,3652.0
2017-10-30 15:35:00,217.47,217.72,217.33,217.72,7205.0,204.9921,205.2278,204.8602,205.2278,7205.0
2017-10-30 15:40:00,217.75,217.83,217.54,217.54,7269.0,205.2561,205.3315,205.0581,205.0581,7269.0
2017-10-30 15:45:00,217.59,218.02,217.59,217.96,15080.0,205.1052,205.5106,205.1052,205.454,15080.0
2017-10-30 15:50:00,217.94,218.09,217.92,218.0,10151.0,205.4352,205.5766,205.4163,205.4917,10151.0
2017-10-30 15:55:00,218.1,218.12,217.84,217.84,22347.0,205.586,205.6048,205.3409,205.3409,22347.0
2017-10-31 09:30:00,218.01,218.34,217.61,217.96,4252.0,205.5012,205.8122,205.1241,205.454,4252.0
2017-10-31 09:35:00,217.76,218.1,217.75,217.86,3016.0,205.2655,205.586,205.2561,205.3598,3016.0
2017-10-31 09:40:00,218.1,218.88,218.1,218.88,6164.0,205.586,206.3212,205.586,206.3212,6164.0
2017-10-31 09:45:00,218.88,219.12,218.13,218.16,7180.0,206.3212,206.5475,205.6143,205.6425,7180.0
2017-10-31 09:50:00,218.18,218.8,218.01,218.02,9791.0,205.6614,206.2458,205.5012,205.5106,9791.0
2017-10-31 09:55:00,217.69,217.74,217.65,217.65,452.0,205.1995,205.2466,205.1618,205.1618,452.0
2017-10-31 10:00:00,217.24,217.81,217.24,217.75,2164.0,204.7753,205.3126,204.7753,205.2561,2164.0
2017-10-31 10:05:00,217.72,217.72,217.26,217.26,2130.0,205.2278,205.2278,204.7942,204.7942,2130.0
2017-10-31 10:10:00,217.17,217.2,217.1,217.1,457.0,204.7093,204.7376,204.6434,204.6434,457.0
2017-10-31 10:15:00,216.97,217.15,216.97,217.14,1494.0,204.5208,204.6905,204.5208,204.6811,1494.0
2017-10-31 10:20:00,217.14,217.66,217.14,217.65,4937.0,204.6811,205.1712,204.6811,205.1618,4937.0
2017-10-31 10:25:00,217.87,217.87,217.59,217.7,2110.0,205.3692,205.3692,205.1052,205.2089,2110.0
2017-10-31 10:30:00,217.73,217.82,217.34,217.41,5395.0,205.2372,205.3221,204.8696,204.9356,5395.0
2017-10-31 10:35:00,217.36,217.36,216.7,216.7,3200.0,204.8884,204.8884,204.2663,204.2663,3200.0
2017-10-31 10:40:00,216.62,216.62,216.01,216.24,5031.0,204.1909,204.1909,203.6159,203.8327,5031.0
2017-10-31 10:45:00,216.4,216.43,216.19,216.39,1037.0,203.9835,204.0118,203.7856,203.9741,1037.0
2017-10-31 10:50:00,216.25,216.39,216.23,216.23,3478.0,203.8421,203.9741,203.8233,203.8233,3478.0
2017-10-31 10:55:00,216.36,216.58,216.01,216.51,4581.0,203.9458,204.1532,203.6159,204.0872,4581.0
2017-10-31 11:00:00,216.74,216.8,216.66,216.8,800.0,204.304,204.3606,204.2286,204.3606,800.0
2017-10-31 11:05:00,216.86,216.96,216.67,216.79,2154.0,204.4171,204.5114,204.238,204.3512,2154.0
2017-10-31 11:10:00,216.84,217.09,216.64,217.09,5475.0,204.3983,204.6339,204.2098,204.6339,5475.0
2017-10-31 11:15:00,217.22,217.59,217.03,217.41,2200.0,204.7565,205.1052,204.5774,204.9356,2200.0
2017-10-31 11:20:00,217.04,217.23,216.96,217.17,2358.0,204.5868,204.7659,204.5114,204.7093,2358.0
2017-10-31 11:25:00,217.21,217.34,217.15,217.27,1860.0,204.7471,204.8696,204.6905,204.8036,1860.0
2017-10-31 11:30:00,217.27,217.27,217.27,217.27,0.0,204.8036,204.8036,204.8036,204.8036,0.0
2017-10-31 11:35:00,217.06,217.06,217.05,217.05,200.0,204.6057,204.6057,204.5962,204.5962,200.0
2017-10-31 11:40:00,216.98,216.99,216.98,216.98,435.0,204.5302,204.5397,204.5302,204.5302,435.0
2017-10-31 11:45:00,216.8,216.81,216.64,216.64,525.0,204.3606,204.37,204.2098,204.2098,525.0
2017-10-31 11:50:00,216.85,217.2,216.77,217.2,3270.0,204.4077,204.7376,204.3323,204.7376,3270.0
2017-10-31 11:55:00,217.2,217.72,217.2,217.72,2397.0,204.7376,205.2278,204.7376,205.2278,2397.0
2017-10-31 12:00:00,217.75,217.75,217.43,217.44,2158.0,205.2561,205.2561,204.9544,204.9639,2158.0
2017-10-31 12:05:00,217.37,217.37,217.18,217.27,2069.0,204.8979,204.8979,204.7188,204.8036,2069.0
2017-10-31 12:10:00,217.19,217.23,217.19,217.23,200.0,204.7282,204.7659,204.7282,204.7659,200.0
2017-10-31 12:15:00,217.19,217.22,217.13,217.22,700.0,204.7282,204.7565,204.6716,204.7565,700.0
2017-10-31 12:20:00,217.14,217.59,217.13,217.59,2017.0,204.6811,205.1052,204.6716,205.1052,2017.0
2017-10-31 12:25:00,217.46,217.52,217.43,217.48,500.0,204.9827,205.0393,204.9544,205.0016,500.0
2017-10-31 12:30:00,217.39,217.39,217.33,217.33,200.0,204.9167,204.9167,204.8602,204.8602,200.0
2017-10-31 12:35:00,217.41,217.41,217.26,217.3,400.0,204.9356,204.9356,204.7942,204.8319,400.0
2017-10-31 12:40:00,217.19,217.19,216.9,216.97,2500.0,204.7282,204.7282,204.4548,204.5208,2500.0
2017-10-31 12:45:00,217.04,217.42,217.04,217.37,2509.0,204.5868,204.945,204.5868,204.8979,2509.0
2017-10-31 12:50:00,217.25,217.25,217.02,217.02,600.0,204.7848,204.7848,204.568,204.568,600.0
2017-10-31 12:55:00,217.16,217.16,217.05,217.05,415.0,204.6999,204.6999,204.5962,204.5962,415.0
2017-10-31 13:00:00,217.0,217.35,216.9,217.2,2550.0,204.5491,204.879,204.4548,204.7376,2550.0
2017-10-31 13:05:00,217.27,217.27,217.25,217.26,200.0,204.8036,204.8036,204.7848,204.7942,200.0
2017-10-31 13:10:00,217.32,217.32,217.16,217.21,1031.0,204.8507,204.8507,204.6999,204.7471,1031.0
2017-10-31 13:15:00,217.24,217.35,217.22,217.22,3250.0,204.7753,204.879,204.7565,204.7565,3250.0
2017-10-31 13:20:00,217.17,217.18,217.02,217.02,1500.0,204.7093,204.7188,204.568,204.568,1500.0
2017-10-31 13:25:00,216.92,216.92,216.83,216.83,765.0,204.4737,204.4737,204.3889,204.3889,765.0
2017-10-31 13:30:00,216.85,217.05,216.85,217.05,1313.0,204.4077,204.5962,204.4077,204.5962,1313.0
2017-10-31 13:35:00,216.87,217.11,216.79,216.96,4252.0,204.4266,204.6528,204.3512,204.5114,4252.0
2017-10-31 13:40:00,216.82,216.83,216.57,216.59,2350.0,204.3794,204.3889,204.1438,204.1626,2350.0
2017-10-31 13:45:00,216.58,216.89,216.47,216.89,1815.0,204.1532,204.4454,204.0495,204.4454,1815.0
2017-10-31 13:50:00,216.68,216.8,216.67,216.8,1200.0,204.2475,204.3606,204.238,204.3606,1200.0
2017-10-31 13:55:00,216.63,216.73,216.53,216.67,1900.0,204.2003,204.2946,204.1061,204.238,1900.0
2017-10-31 14:00:00,216.69,216.69,216.28,216.49,2200.0,204.2569,204.2569,203.8704,204.0684,2200.0
2017-10-31 14:05:00,216.48,216.64,216.48,216.54,2407.0,204.0589,204.2098,204.0589,204.1155,2407.0
2017-10-31 14:10:00,216.62,216.72,216.62,216.72,700.0,204.1909,204.2852,204.1909,204.2852,700.0
2017-10-31 14:15:00,216.91,216.98,216.79,216.96,2921.0,204.4643,204.5302,204.3512,204.5114,2921.0
2017-10-31 14:20:00,216.9,217.0,216.8,216.88,5314.0,204.4548,204.5491,204.3606,204.436,5314.0
2017-10-31 14:25:00,216.93,217.0,216.76,216.89,11310.0,204.4831,204.5491,204.3229,204.4454,11310.0
2017-10-31 14:30:00,216.89,216.93,216.71,216.81,6056.0,204.4454,204.4831,204.2757,204.37,6056.0
2017-10-31 14:35:00,216.81,216.82,216.73,216.74,2714.0,204.37,204.3794,204.2946,204.304,2714.0
2017-10-31 14:40:00,216.74,216.75,216.55,216.56,4665.0,204.304,204.3134,204.1249,204.1343,4665.0
2017-10-31 14:45:00,216.5,216.6,216.37,216.51,2200.0,204.0778,204.1721,203.9552,204.0872,2200.0
2017-10-31 14:50:00,216.53,216.85,216.53,216.85,6630.0,204.1061,204.4077,204.1061,204.4077,6630.0
2017-10-31 14:55:00,216.86,217.03,216.76,216.93,3800.0,204.4171,204.5774,204.3229,204.4831,3800.0
2017-10-31 15:00:00,216.93,216.96,216.83,216.96,2521.0,204.4831,204.5114,204.3889,204.5114,2521.0
2017-10-31 15:05:00,216.95,217.01,216.87,216.89,5519.0,204.502,204.5585,204.4266,204.4454,5519.0
2017-10-31 15:10:00,216.94,216.94,216.85,216.91,1500.0,204.4925,204.4925,204.4077,204.4643,1500.0
2017-10-31 15:15:00,216.91,217.06,216.86,216.92,3045.0,204.4643,204.6057,204.4171,204.4737,3045.0
2017-10-31 15:20:00,216.87,216.92,216.62,216.8,4300.0,204.4266,204.4737,204.1909,204.3606,4300.0
2017-10-31 15:25:00,216.79,216.9,216.75,216.8,3125.0,204.3512,204.4548,204.3134,204.3606,3125.0
2017-10-31 15:30:00,216.73,216.75,216.62,216.72,3502.0,204.2946,204.3134,204.1909,204.2852,3502.0
2017-10-31 15:35:00,216.63,216.66,216.52,216.59,5400.0,204.2003,204.2286,204.0966,204.1626,5400.0
2017-10-31 15:40:00,216.62,216.75,216.47,216.7,8872.0,204.1909,204.3134,204.0495,204.2663,8872.0
2017-10-31 15:45:00,216.6,216.68,216.36,216.67,11805.0,204.1721,204.2475,203.9458,204.238,11805.0
2017-10-31 15:50:00,216.56,216.78,216.45,216.76,12650.0,204.1343,204.3417,204.0307,204.3229,12650.0
2017-10-31 15:55:00,216.66,217.12,216.66,216.81,37992.0,204.2286,204.6622,204.2286,204.37,37992.0
2017-11-01 09:30:00,216.9,217.62,216.47,217.0,11316.0,204.4548,205.1335,204.0495,204.5491,11316.0
2017-11-01 09:35:00,217.03,217.03,216.47,216.64,14470.0,204.5774,204.5774,204.0495,204.2098,14470.0
2017-11-01 09:40:00,216.5,217.1,216.5,216.63,6166.0,204.0778,204.6434,204.0778,204.2003,6166.0
2017-11-01 09:45:00,217.01,217.04,216.57,216.68,3670.0,204.5585,204.5868,204.1438,204.2475,3670.0
2017-11-01 09:50:00,216.56,216.9,215.68,215.9,18096.0,204.1343,204.4548,203.3048,203.5122,18096.0
2017-11-01 09:55:00,215.73,215.97,215.56,215.94,3105.0,203.352,203.5782,203.1917,203.5499,3105.0
2017-11-01 10:00:00,215.65,215.66,214.53,215.36,7998.0,203.2766,203.286,202.2208,203.0032,7998.0
2017-11-01 10:05:00,215.11,215.39,214.98,215.2,4744.0,202.7675,203.0315,202.645,202.8524,4744.0
2017-11-01 10:10:00,215.26,215.27,214.6,214.97,15460.0,202.9089,202.9184,202.2868,202.6356,15460.0
2017-11-01 10:15:00,214.86,215.03,214.36,214.64,12123.0,202.5319,202.6921,202.0606,202.3245,12123.0
2017-11-01 10:20:00,214.67,214.67,214.29,214.29,1400.0,202.3528,202.3528,201.9946,201.9946,1400.0
2017-11-01 10:25:00,214.36,214.41,213.41,213.41,10485.0,202.0606,202.1077,201.1651,201.1651,10485.0
2017-11-01 10:30:00,213.76,213.79,213.15,213.27,5874.0,201.495,201.5233,200.92,201.0331,5874.0
2017-11-01 10:35:00,213.27,214.58,213.27,213.8,5560.0,201.0331,202.268,201.0331,201.5327,5560.0
2017-11-01 10:40:00,213.79,214.48,213.78,214.03,5491.0,201.5233,202.1737,201.5139,201.7495,5491.0
2017-11-01 10:45:00,214.13,215.02,214.13,214.8,3985.0,201.8438,202.6827,201.8438,202.4753,3985.0
2017-11-01 10:50:00,214.48,215.06,214.15,215.02,800.0,202.1737,202.7204,201.8626,202.6827,800.0
2017-11-01 10:55:00,214.63,214.63,213.64,214.29,9828.0,202.3151,202.3151,201.3819,201.9946,9828.0
2017-11-01 11:00:00,214.7,214.75,214.29,214.67,6496.0,202.3811,202.4282,201.9946,202.3528,6496.0
2017-11-01 11:05:00,214.83,215.01,214.67,215.01,3519.0,202.5036,202.6733,202.3528,202.6733,3519.0
2017-11-01 11:10:00,215.01,215.47,215.01,215.31,2210.0,202.6733,203.1069,202.6733,202.9561,2210.0
2017-11-01 11:15:00,215.1,215.1,214.6,214.72,5202.0,202.7581,202.7581,202.2868,202.3999,5202.0
2017-11-01 11:20:00,214.72,214.72,214.3,214.69,4632.0,202.3999,202.3999,202.004,202.3716,4632.0
2017-11-01 11:25:00,214.71,215.18,214.71,215.18,3018.0,202.3905,202.8335,202.3905,202.8335,3018.0
2017-11-01 11:30:00,215.0,215.24,214.8,214.8,9041.0,202.6639,202.8901,202.4753,202.4753,9041.0
2017-11-01 11:35:00,214.72,214.88,214.42,214.88,2313.0,202.3999,202.5507,202.1171,202.5507,2313.0
2017-11-01 11:40:00,214.81,214.94,214.51,214.66,3941.0,202.4848,202.6073,202.202,202.3434,3941.0
2017-11-01 11:45:00,214.64,214.65,214.43,214.46,3301.0,202.3245,202.3339,202.1266,202.1548,3301.0
2017-11-01 11:50:00,214.42,214.49,214.09,214.12,3001.0,202.1171,202.1831,201.8061,201.8343,3001.0
2017-11-01 11:55:00,214.09,214.74,213.94,214.74,8300.0,201.8061,202.4188,201.6647,202.4188,8300.0
2017-11-01 12:00:00,214.51,214.81,214.5,214.81,5600.0,202.202,202.4848,202.1925,202.4848,5600.0
2017-11-01 12:05:00,214.74,214.77,214.63,214.63,650.0,202.4188,202.4471,202.3151,202.3151,650.0
2017-11-01 12:10:00,214.63,215.0,214.63,214.98,2861.0,202.3151,202.6639,202.3151,202.645,2861.0
2017-11-01 12:15:00,214.91,215.0,214.9,214.92,2116.0,202.579,202.6639,202.5696,202.5884,2116.0
2017-11-01 12:20:00,214.87,214.87,214.02,214.02,4100.0,202.5413,202.5413,201.7401,201.7401,4100.0
2017-11-01 12:25:00,214.02,214.13,213.7,214.01,3833.0,201.7401,201.8438,201.4384,201.7307,3833.0
2017-11-01 12:30:00,213.89,214.07,213.83,213.83,1100.0,201.6175,201.7872,201.561,201.561,1100.0
2017-11-01 12:35:00,213.83,214.76,213.72,214.73,5974.0,201.561,202.4376,201.4573,202.4093,5974.0
2017-11-01 12:40:00,214.69,214.75,214.6,214.75,3992.0,202.3716,202.4282,202.2868,202.4282,3992.0
2017-11-01 12:45:00,214.68,214.99,214.6,214.94,1500.0,202.3622,202.6544,202.2868,202.6073,1500.0
2017-11-01 12:50:00,215.03,215.03,214.69,214.8,1100.0,202.6921,202.6921,202.3716,202.4753,1100.0
2017-11-01 12:55:00,214.79,214.88,214.44,214.64,8311.0,202.4659,202.5507,202.136,202.3245,8311.0
2017-11-01 13:00:00,214.55,214.62,214.51,214.52,1242.0,202.2397,202.3057,202.202,202.2114,1242.0
2017-11-01 13:05:00,214.61,214.66,214.36,214.54,10023.0,202.2962,202.3434,202.0606,202.2303,10023.0
2017-11-01 13:10:00,214.54,214.84,214.54,214.79,1856.0,202.2303,202.513,202.2303,202.4659,1856.0
2017-11-01 13:15:00,214.83,215.01,214.76,214.87,4332.0,202.5036,202.6733,202.4376,202.5413,4332.0
2017-11-01 13:20:00,214.98,215.09,214.9,214.94,2100.0,202.645,202.7487,202.5696,202.6073,2100.0
2017-11-01 13:25:00,214.94,214.95,214.65,214.8,4799.0,202.6073,202.6167,202.3339,202.4753,4799.0
2017-11-01 13:30:00,214.8,214.89,214.72,214.74,600.0,202.4753,202.5602,202.3999,202.4188,600.0
2017-11-01 13:35:00,214.69,214.76,214.49,214.49,3280.0,202.3716,202.4376,202.1831,202.1831,3280.0
2017-11-01 13:40:00,214.46,214.81,214.44,214.81,2665.0,202.1548,202.4848,202.136,202.4848,2665.0
2017-11-01 13:45:00,214.7,214.79,214.61,214.61,2956.0,202.3811,202.4659,202.2962,202.2962,2956.0
2017-11-01 13:50:00,214.75,214.75,214.6,214.75,5331.0,202.4282,202.4282,202.2868,202.4282,5331.0
2017-11-01 13:55:00,214.6,215.18,214.56,214.98,6240.0,202.2868,202.8335,202.2491,202.645,6240.0
2017-11-01 14:00:00,214.96,215.61,214.89,215.61,1316.0,202.6262,203.2389,202.5602,203.2389,1316.0
2017-11-01 14:05:00,215.6,215.61,215.27,215.54,6428.0,203.2294,203.2389,202.9184,203.1729,6428.0
2017-11-01 14:10:00,215.61,216.1,215.61,216.07,11696.0,203.2389,203.7007,203.2389,203.6725,11696.0
2017-11-01 14:15:00,216.04,216.1,215.67,215.74,6100.0,203.6442,203.7007,203.2954,203.3614,6100.0
2017-11-01 14:20:00,215.62,215.76,215.41,215.69,4300.0,203.2483,203.3802,203.0503,203.3143,4300.0
2017-11-01 14:25:00,215.69,215.72,215.13,215.25,2900.0,203.3143,203.3425,202.7864,202.8995,2900.0
2017-11-01 14:30:00,215.25,216.81,214.99,216.81,13300.0,202.8995,204.37,202.6544,204.37,13300.0
2017-11-01 14:35:00,216.41,217.32,216.32,216.68,15644.0,203.993,204.8507,203.9081,204.2475,15644.0
2017-11-01 14:40:00,217.05,217.05,216.47,216.88,10212.0,204.5962,204.5962,204.0495,204.436,10212.0
2017-11-01 14:45:00,216.64,216.77,216.26,216.32,5483.0,204.2098,204.3323,203.8516,203.9081,5483.0
2017-11-01 14:50:00,216.32,216.47,215.78,216.13,9328.0,203.9081,204.0495,203.3991,203.729,9328.0
2017-11-01 14:55:00,216.16,216.24,215.95,215.97,6114.0,203.7573,203.8327,203.5593,203.5782,6114.0
2017-11-01 15:00:00,216.02,216.19,215.94,216.11,8129.0,203.6253,203.7856,203.5499,203.7102,8129.0
2017-11-01 15:05:00,216.14,216.15,215.9,216.09,7667.0,203.7384,203.7479,203.5122,203.6913,7667.0
2017-11-01 15:10:00,216.08,216.6,215.95,216.54,16073.0,203.6819,204.1721,203.5593,204.1155,16073.0
2017-11-01 15:15:00,216.5,216.5,216.13,216.38,6300.0,204.0778,204.0778,203.729,203.9647,6300.0
2017-11-01 15:20:00,216.35,216.67,216.35,216.64,3328.0,203.9364,204.238,203.9364,204.2098,3328.0
2017-11-01 15:25:00,216.55,217.12,216.51,216.53,16780.0,204.1249,204.6622,204.0872,204.1061,16780.0
2017-11-01 15:30:00,216.66,216.69,216.24,216.46,16815.0,204.2286,204.2569,203.8327,204.0401,16815.0
2017-11-01 15:35:00,216.34,216.41,216.17,216.24,13599.0,203.927,203.993,203.7667,203.8327,13599.0
2017-11-01 15:40:00,216.22,216.84,216.01,216.81,11227.0,203.8139,204.3983,203.6159,204.37,11227.0
2017-11-01 15:45:00,216.85,217.36,216.44,217.16,22176.0,204.4077,204.8884,204.0212,204.6999,22176.0
2017-11-01 15:50:00,217.18,217.91,217.1,217.42,21030.0,204.7188,205.4069,204.6434,204.945,21030.0
2017-11-01 15:55:00,217.34,217.64,217.26,217.62,37125.0,204.8696,205.1524,204.7942,205.1335,37125.0
2017-11-02 09:30:00,211.45,213.5,210.45,213.01,79824.0,199.3175,201.2499,198.3749,200.788,79824.0
2017-11-02 09:35:00,213.81,217.39,212.0,216.97,78442.0,201.5421,204.9167,199.836,204.5208,78442.0
2017-11-02 09:40:00,216.99,218.5,215.13,218.48,61444.0,204.5397,205.963,202.7864,205.9442,61444.0
2017-11-02 09:45:00,218.9,221.16,218.42,218.91,62897.0,206.3401,208.4704,205.8876,206.3495,62897.0
2017-11-02 09:50:00,219.19,219.37,217.01,218.13,29387.0,206.6134,206.7831,204.5585,205.6143,29387.0
2017-11-02 09:55:00,218.3,218.64,216.47,217.72,32552.0,205.7745,206.095,204.0495,205.2278,32552.0
2017-11-02 10:00:00,217.25,217.66,215.24,215.75,10253.0,204.7848,205.1712,202.8901,203.3708,10253.0
2017-11-02 10:05:00,215.85,216.15,212.94,213.19,25493.0,203.4651,203.7479,200.7221,200.9577,25493.0
2017-11-02 10:10:00,213.25,213.49,211.01,212.22,38408.0,201.0143,201.2405,198.9028,200.0434,38408.0
2017-11-02 10:15:00,212.28,215.44,211.9,214.23,24564.0,200.0999,203.0786,199.7417,201.938,24564.0
2017-11-02 10:20:00,214.54,214.54,210.47,213.19,32806.0,202.2303,202.2303,198.3938,200.9577,32806.0
2017-11-02 10:25:00,213.16,213.58,212.01,212.71,12634.0,200.9294,201.3253,199.8454,200.5053,12634.0
2017-11-02 10:30:00,212.94,213.88,212.0,213.16,15431.0,200.7221,201.6081,199.836,200.9294,15431.0
2017-11-02 10:35:00,212.78,213.13,212.31,213.12,22078.0,200.5712,200.9012,200.1282,200.8917,22078.0
2017-11-02 10:40:00,212.72,214.85,212.71,213.69,28828.0,200.5147,202.5225,200.5053,201.429,28828.0
2017-11-02 10:45:00,213.69,214.2,212.31,214.2,13356.0,201.429,201.9098,200.1282,201.9098,13356.0
2017-11-02 10:50:00,214.0,214.37,213.1,213.13,12206.0,201.7212,202.07,200.8729,200.9012,12206.0
2017-11-02 10:55:00,213.53,214.84,213.22,214.84,14472.0,201.2782,202.513,200.986,202.513,14472.0
2017-11-02 11:00:00,214.65,215.59,214.33,215.52,6519.0,202.3339,203.22,202.0323,203.154,6519.0
2017-11-02 11:05:00,215.5,216.46,214.35,214.73,21904.0,203.1352,204.0401,202.0512,202.4093,21904.0
2017-11-02 11:10:00,214.89,215.3,214.28,214.96,16086.0,202.5602,202.9466,201.9852,202.6262,16086.0
2017-11-02 11:15:00,215.0,215.29,214.3,215.29,15295.0,202.6639,202.9372,202.004,202.9372,15295.0
2017-11-02 11:20:00,215.74,216.0,214.81,215.5,19169.0,203.3614,203.6065,202.4848,203.1352,19169.0
2017-11-02 11:25:00,215.6,215.61,213.6,213.8,20193.0,203.2294,203.2389,201.3442,201.5327,20193.0
2017-11-02 11:30:00,213.94,214.41,213.25,213.97,17052.0,201.6647,202.1077,201.0143,201.693,17052.0
2017-11-02 11:35:00,213.97,214.57,210.88,211.8,29702.0,201.693,202.2585,198.7803,199.6475,29702.0
2017-11-02 11:40:00,212.09,212.09,210.65,210.83,10655.0,199.9208,199.9208,198.5634,198.7331,10655.0
2017-11-02 11:45:00,211.01,211.96,209.57,211.55,25070.0,198.9028,199.7983,197.5454,199.4118,25070.0
2017-11-02 11:50:00,211.55,212.98,210.94,211.11,15339.0,199.4118,200.7598,198.8368,198.9971,15339.0
2017-11-02 11:55:00,211.16,212.44,211.0,211.18,10057.0,199.0442,200.2507,198.8934,199.063,10057.0
2017-11-02 12:00:00,211.35,211.72,210.7,211.56,15238.0,199.2233,199.5721,198.6106,199.4212,15238.0
2017-11-02 12:05:00,211.82,211.91,211.13,211.29,11342.0,199.6663,199.7512,199.0159,199.1667,11342.0
2017-11-02 12:10:00,212.68,212.68,211.22,212.17,19246.0,200.477,200.477,199.1007,199.9962,19246.0
2017-11-02 12:15:00,212.03,212.03,211.43,211.87,11636.0,199.8643,199.8643,199.2987,199.7134,11636.0
2017-11-02 12:20:00,212.41,213.05,212.15,213.05,4709.0,200.2225,200.8257,199.9774,200.8257,4709.0
2017-11-02 12:25:00,213.1,213.1,211.69,211.83,5541.0,200.8729,200.8729,199.5438,199.6757,5541.0
2017-11-02 12:30:00,211.85,212.02,210.63,211.02,13719.0,199.6946,199.8548,198.5446,198.9122,13719.0
2017-11-02 12:35:00,211.31,211.57,210.15,210.21,4975.0,199.1856,199.4307,198.0921,198.1487,4975.0
2017-11-02 12:40:00,210.21,210.57,209.94,210.57,8496.0,198.1487,198.488,197.8942,198.488,8496.0
2017-11-02 12:45:00,210.35,210.64,210.19,210.38,4206.0,198.2807,198.554,198.1298,198.3089,4206.0
2017-11-02 12:50:00,210.34,210.34,209.36,209.54,9371.0,198.2712,198.2712,197.3475,197.5171,9371.0
2017-11-02 12:55:00,209.55,209.75,209.22,209.28,5255.0,197.5266,197.7151,197.2155,197.2721,5255.0
2017-11-02 13:00:00,209.39,209.41,208.71,209.24,10739.0,197.3757,197.3946,196.7348,197.2344,10739.0
2017-11-02 13:05:00,209.13,209.27,208.35,208.54,9283.0,197.1307,197.2626,196.3954,196.5745,9283.0
2017-11-02 13:10:00,208.43,210.0,208.35,209.63,10794.0,196.4708,197.9507,196.3954,197.602,10794.0
2017-11-02 13:15:00,209.59,210.03,209.12,209.3,25521.0,197.5643,197.979,197.1212,197.2909,25521.0
2017-11-02 13:20:00,209.4,209.4,208.9,208.93,8137.0,197.3852,197.3852,196.9139,196.9421,8137.0
2017-11-02 13:25:00,208.96,208.96,207.77,208.47,15050.0,196.9704,196.9704,195.8487,196.5085,15050.0
2017-11-02 13:30:00,208.24,208.76,208.0,208.14,14035.0,196.2917,196.7819,196.0655,196.1975,14035.0
2017-11-02 13:35:00,207.99,208.16,207.75,208.01,11683.0,196.0561,196.2163,195.8298,196.0749,11683.0
2017-11-02 13:40:00,207.91,208.04,207.53,207.53,7654.0,195.9807,196.1032,195.6225,195.6225,7654.0
2017-11-02 13:45:00,207.61,207.61,207.06,207.41,6861.0,195.6979,195.6979,195.1794,195.5094,6861.0
2017-11-02 13:50:00,207.19,207.55,206.81,207.42,19677.0,195.302,195.6413,194.9438,195.5188,19677.0
2017-11-02 13:55:00,207.38,208.4,206.81,208.4,11579.0,195.4811,196.4425,194.9438,196.4425,11579.0
2017-11-02 14:00:00,208.4,208.69,207.5,207.57,12235.0,196.4425,196.7159,195.5942,195.6602,12235.0
2017-11-02 14:05:00,207.48,207.61,207.1,207.41,7148.0,195.5753,195.6979,195.2171,195.5094,7148.0
2017-11-02 14:10:00,207.33,207.54,206.72,206.91,13698.0,195.4339,195.6319,194.8589,195.038,13698.0
2017-11-02 14:15:00,206.97,207.23,206.88,207.23,11706.0,195.0946,195.3397,195.0098,195.3397,11706.0
2017-11-02 14:20:00,207.11,207.75,207.08,207.75,7379.0,195.2266,195.8298,195.1983,195.8298,7379.0
2017-11-02 14:25:00,207.69,207.79,207.03,207.63,17867.0,195.7733,195.8675,195.1512,195.7167,17867.0
2017-11-02 14:30:00,207.49,207.49,206.9,206.95,13260.0,195.5848,195.5848,195.0286,195.0757,13260.0
2017-11-02 14:35:00,206.95,206.95,206.55,206.83,6671.0,195.0757,195.0757,194.6987,194.9626,6671.0
2017-11-02 14:40:00,207.04,207.06,206.22,206.75,14312.0,195.1606,195.1794,194.3876,194.8872,14312.0
2017-11-02 14:45:00,206.91,207.27,206.76,207.25,15368.0,195.038,195.3774,194.8966,195.3585,15368.0
2017-11-02 14:50:00,207.27,207.34,207.01,207.17,8704.0,195.3774,195.4434,195.1323,195.2831,8704.0
2017-11-02 14:55:00,207.18,207.55,206.55,206.91,18790.0,195.2925,195.6413,194.6987,195.038,18790.0
2017-11-02 15:00:00,206.9,207.16,206.76,206.94,8769.0,195.0286,195.2737,194.8966,195.0663,8769.0
2017-11-02 15:05:00,207.0,207.2,206.95,207.06,12431.0,195.1229,195.3114,195.0757,195.1794,12431.0
2017-11-02 15:10:00,207.06,208.54,207.06,208.05,9513.0,195.1794,196.5745,195.1794,196.1126,9513.0
2017-11-02 15:15:00,207.74,207.87,207.31,207.84,8598.0,195.8204,195.943,195.4151,195.9147,8598.0
2017-11-02 15:20:00,207.84,208.22,207.69,208.19,13440.0,195.9147,196.2729,195.7733,196.2446,13440.0
2017-11-02 15:25:00,208.19,208.85,207.97,208.19,17854.0,196.2446,196.8667,196.0372,196.2446,17854.0
2017-11-02 15:30:00,208.18,208.72,208.05,208.71,13060.0,196.2352,196.7442,196.1126,196.7348,13060.0
2017-11-02 15:35:00,208.71,209.41,208.69,208.92,15005.0,196.7348,197.3946,196.7159,196.9327,15005.0
2017-11-02 15:40:00,208.92,209.41,208.85,209.39,15448.0,196.9327,197.3946,196.8667,197.3757,15448.0
2017-11-02 15:45:00,209.39,209.45,208.93,209.05,19620.0,197.3757,197.4323,196.9421,197.0553,19620.0
2017-11-02 15:50:00,209.18,209.26,208.95,209.01,25228.0,197.1778,197.2532,196.961,197.0175,25228.0
2017-11-02 15:55:00,209.04,209.05,208.76,208.96,52255.0,197.0458,197.0553,196.7819,196.9704,52255.0
2017-11-03 09:30:00,207.58,209.72,207.23,209.72,9545.0,195.6696,197.6868,195.3397,197.6868,9545.0
2017-11-03 09:35:00,209.33,210.69,209.18,210.21,6625.0,197.3192,198.6012,197.1778,198.1487,6625.0
2017-11-03 09:40:00,210.3,210.3,208.83,210.01,5529.0,198.2335,198.2335,196.8479,197.9602,5529.0
2017-11-03 09:45:00,210.24,210.48,209.78,210.19,14504.0,198.177,198.4032,197.7434,198.1298,14504.0
2017-11-03 09:50:00,210.22,211.82,210.08,211.65,8919.0,198.1581,199.6663,198.0262,199.5061,8919.0
2017-11-03 09:55:00,211.98,212.22,211.93,211.94,1484.0,199.8171,200.0434,199.77,199.7794,1484.0
2017-11-03 10:00:00,211.78,211.87,211.23,211.67,7016.0,199.6286,199.7134,199.1102,199.5249,7016.0
2017-11-03 10:05:00,211.43,211.43,210.35,210.69,4300.0,199.2987,199.2987,198.2807,198.6012,4300.0
2017-11-03 10:10:00,210.57,210.89,210.19,210.7,10411.0,198.488,198.7897,198.1298,198.6106,10411.0
2017-11-03 10:15:00,210.84,211.51,210.84,211.34,2593.0,198.7425,199.3741,198.7425,199.2139,2593.0
2017-11-03 10:20:00,211.72,212.0,211.4,211.76,1523.0,199.5721,199.836,199.2704,199.6098,1523.0
2017-11-03 10:25:00,211.78,211.98,211.77,211.86,2426.0,199.6286,199.8171,199.6192,199.704,2426.0
2017-11-03 10:30:00,211.86,212.32,211.5,212.18,12542.0,199.704,200.1376,199.3647,200.0057,12542.0
2017-11-03 10:35:00,212.19,212.62,212.19,212.41,4913.0,200.0151,200.4204,200.0151,200.2225,4913.0
2017-11-03 10:40:00,212.41,212.41,212.01,212.17,2900.0,200.2225,200.2225,199.8454,199.9962,2900.0
2017-11-03 10:45:00,212.0,212.15,211.8,211.8,2500.0,199.836,199.9774,199.6475,199.6475,2500.0
2017-11-03 10:50:00,211.87,212.14,211.86,212.14,2425.0,199.7134,199.968,199.704,199.968,2425.0
2017-11-03 10:55:00,212.21,212.79,212.21,212.32,4721.0,200.0339,200.5807,200.0339,200.1376,4721.0
2017-11-03 11:00:00,212.45,212.45,211.94,212.12,2872.0,200.2602,200.2602,199.7794,199.9491,2872.0
2017-11-03 11:05:00,212.15,212.26,212.0,212.06,3700.0,199.9774,200.0811,199.836,199.8925,3700.0
2017-11-03 11:10:00,211.89,212.11,211.86,212.11,3218.0,199.7323,199.9397,199.704,199.9397,3218.0
2017-11-03 11:15:00,212.14,212.25,211.97,212.25,2612.0,199.968,200.0716,199.8077,200.0716,2612.0
2017-11-03 11:20:00,212.34,212.45,212.29,212.44,2170.0,200.1565,200.2602,200.1093,200.2507,2170.0
2017-11-03 11:25:00,212.45,212.45,212.03,212.14,2807.0,200.2602,200.2602,199.8643,199.968,2807.0
2017-11-03 11:30:00,212.17,212.17,211.51,211.73,3600.0,199.9962,199.9962,199.3741,199.5815,3600.0
2017-11-03 11:35:00,211.46,211.63,210.93,211.46,2883.0,199.327,199.4872,198.8274,199.327,2883.0
2017-11-03 11:40:00,211.12,211.51,210.97,211.5,2965.0,199.0065,199.3741,198.8651,199.3647,2965.0
2017-11-03 11:45:00,211.54,211.61,211.27,211.61,3400.0,199.4024,199.4684,199.1479,199.4684,3400.0
2017-11-03 11:50:00,211.42,211.7,211.42,211.7,731.0,199.2893,199.5532,199.2893,199.5532,731.0
2017-11-03 11:55:00,211.88,212.21,211.81,212.21,2271.0,199.7229,200.0339,199.6569,200.0339,2271.0
2017-11-03 12:00:00,212.2,212.2,211.88,212.07,4458.0,200.0245,200.0245,199.7229,199.902,4458.0
2017-11-03 12:05:00,212.11,212.11,211.69,212.0,2865.0,199.9397,199.9397,199.5438,199.836,2865.0
2017-11-03 12:10:00,212.02,212.04,211.89,211.98,1815.0,199.8548,199.8737,199.7323,199.8171,1815.0
2017-11-03 12:15:00,211.95,212.22,211.95,212.22,500.0,199.7889,200.0434,199.7889,200.0434,500.0
2017-11-03 12:20:00,212.2,212.43,212.18,212.43,1300.0,200.0245,200.2413,200.0057,200.2413,1300.0
2017-11-03 12:25:00,212.46,212.55,212.42,212.55,1500.0,200.2696,200.3544,200.2319,200.3544,1500.0
2017-11-03 12:30:00,212.69,212.83,212.17,212.3,4035.0,200.4864,200.6184,199.9962,200.1188,4035.0
2017-11-03 12:35:00,212.0,212.08,211.71,212.08,5885.0,199.836,199.9114,199.5626,199.9114,5885.0
2017-11-03 12:40:00,212.03,212.51,212.03,212.51,2220.0,199.8643,200.3167,199.8643,200.3167,2220.0
2017-11-03 12:45:00,212.7,212.92,212.56,212.56,2579.0,200.4958,200.7032,200.3639,200.3639,2579.0
2017-11-03 12:50:00,212.59,212.79,212.42,212.77,4386.0,200.3921,200.5807,200.2319,200.5618,4386.0
2017-11-03 12:55:00,212.69,213.09,212.69,212.96,2000.0,200.4864,200.8634,200.4864,200.7409,2000.0
2017-11-03 13:00:00,213.22,213.28,212.99,213.0,6019.0,200.986,201.0425,200.7692,200.7786,6019.0
2017-11-03 13:05:00,213.1,213.25,212.89,212.98,6000.0,200.8729,201.0143,200.6749,200.7598,6000.0
2017-11-03 13:10:00,212.84,213.18,212.84,213.18,1176.0,200.6278,200.9483,200.6278,200.9483,1176.0
2017-11-03 13:15:00,213.18,213.19,212.57,212.88,4684.0,200.9483,200.9577,200.3733,200.6655,4684.0
2017-11-03 13:20:00,212.76,213.14,212.56,213.1,10350.0,200.5524,200.9106,200.3639,200.8729,10350.0
2017-11-03 13:25:00,212.96,212.96,212.41,212.5,4200.0,200.7409,200.7409,200.2225,200.3073,4200.0
2017-11-03 13:30:00,212.49,213.05,212.17,212.7,8199.0,200.2979,200.8257,199.9962,200.4958,8199.0
2017-11-03 13:35:00,212.49,212.5,212.05,212.5,2816.0,200.2979,200.3073,199.8831,200.3073,2816.0
2017-11-03 13:40:00,212.46,212.82,212.46,212.82,1599.0,200.2696,200.6089,200.2696,200.6089,1599.0
2017-11-03 13:45:00,212.99,212.99,212.8,212.96,400.0,200.7692,200.7692,200.5901,200.7409,400.0
2017-11-03 13:50:00,212.97,213.11,212.94,213.1,1888.0,200.7503,200.8823,200.7221,200.8729,1888.0
2017-11-03 13:55:00,212.97,213.07,212.65,213.02,3929.0,200.7503,200.8446,200.4487,200.7975,3929.0
2017-11-03 14:00:00,213.02,213.02,213.0,213.0,400.0,200.7975,200.7975,200.7786,200.7786,400.0
2017-11-03 14:05:00,212.99,213.02,212.71,212.71,2899.0,200.7692,200.7975,200.5053,200.5053,2899.0
2017-11-03 14:10:00,212.77,212.77,212.38,212.43,1300.0,200.5618,200.5618,200.1942,200.2413,1300.0
2017-11-03 14:15:00,212.51,212.84,212.32,212.8,4750.0,200.3167,200.6278,200.1376,200.5901,4750.0
2017-11-03 14:20:00,212.88,212.88,212.62,212.83,1150.0,200.6655,200.6655,200.4204,200.6184,1150.0
2017-11-03 14:25:00,212.63,212.66,212.15,212.23,4070.0,200.4298,200.4581,199.9774,200.0528,4070.0
2017-11-03 14:30:00,212.04,212.22,211.83,211.83,1961.0,199.8737,200.0434,199.6757,199.6757,1961.0
2017-11-03 14:35:00,211.79,211.85,211.58,211.6,3841.0,199.638,199.6946,199.4401,199.4589,3841.0
2017-11-03 14:40:00,211.6,211.6,211.21,211.37,5830.0,199.4589,199.4589,199.0913,199.2421,5830.0
2017-11-03 14:45:00,211.55,212.31,211.54,212.09,4106.0,199.4118,200.1282,199.4024,199.9208,4106.0
2017-11-03 14:50:00,212.11,212.26,212.11,212.26,700.0,199.9397,200.0811,199.9397,200.0811,700.0
2017-11-03 14:55:00,212.14,212.2,212.05,212.05,2803.0,199.968,200.0245,199.8831,199.8831,2803.0
2017-11-03 15:00:00,212.1,212.23,212.05,212.07,8174.0,199.9303,200.0528,199.8831,199.902,8174.0
2017-11-03 15:05:00,212.1,212.22,211.73,211.79,4717.0,199.9303,200.0434,199.5815,199.638,4717.0
2017-11-03 15:10:00,211.67,211.82,211.58,211.72,3656.0,199.5249,199.6663,199.4401,199.5721,3656.0
2017-11-03 15:15:00,211.79,211.87,211.49,211.87,5111.0,199.638,199.7134,199.3553,199.7134,5111.0
2017-11-03 15:20:00,211.68,212.09,211.52,211.88,11896.0,199.5343,199.9208,199.3835,199.7229,11896.0
2017-11-03 15:25:00,211.93,212.23,211.77,211.86,11141.0,199.77,200.0528,199.6192,199.704,11141.0
2017-11-03 15:30:00,211.81,211.86,211.35,211.36,13559.0,199.6569,199.704,199.2233,199.2327,13559.0
2017-11-03 15:35:00,211.31,211.9,210.94,211.68,6738.0,199.1856,199.7417,198.8368,199.5343,6738.0
2017-11-03 15:40:00,211.66,211.71,211.35,211.39,7075.0,199.5155,199.5626,199.2233,199.261,7075.0
2017-11-03 15:45:00,211.39,211.69,211.31,211.63,12588.0,199.261,199.5438,199.1856,199.4872,12588.0
2017-11-03 15:50:00,211.66,211.86,211.51,211.77,15726.0,199.5155,199.704,199.3741,199.6192,15726.0
2017-11-03 15:55:00,211.88,211.88,211.53,211.83,24408.0,199.7229,199.7229,199.393,199.6757,24408.0
2017-11-06 09:30:00,211.13,213.34,211.13,212.95,10569.0,199.0159,201.0991,199.0159,200.7315,10569.0
2017-11-06 09:35:00,212.98,213.22,212.97,213.22,1620.0,200.7598,200.986,200.7503,200.986,1620.0
2017-11-06 09:40:00,213.44,214.83,213.12,214.22,10137.0,201.1934,202.5036,200.8917,201.9286,10137.0
2017-11-06 09:45:00,214.16,214.45,213.47,214.4,5400.0,201.8721,202.1454,201.2216,202.0983,5400.0
2017-11-06 09:50:00,214.12,214.99,214.12,214.87,4202.0,201.8343,202.6544,201.8343,202.5413,4202.0
2017-11-06 09:55:00,214.87,215.39,214.87,215.39,4744.0,202.5413,203.0315,202.5413,203.0315,4744.0
2017-11-06 10:00:00,215.41,215.41,214.71,214.91,7319.0,203.0503,203.0503,202.3905,202.579,7319.0
2017-11-06 10:05:00,214.94,215.22,214.81,215.22,7303.0,202.6073,202.8712,202.4848,202.8712,7303.0
2017-11-06 10:10:00,215.23,216.25,214.96,216.25,2900.0,202.8807,203.8421,202.6262,203.8421,2900.0
2017-11-06 10:15:00,216.26,216.3,215.49,215.49,6974.0,203.8516,203.8893,203.1257,203.1257,6974.0
2017-11-06 10:20:00,215.8,215.8,214.79,215.13,1800.0,203.418,203.418,202.4659,202.7864,1800.0
2017-11-06 10:25:00,215.48,215.64,214.46,214.83,7479.0,203.1163,203.2671,202.1548,202.5036,7479.0
2017-11-06 10:30:00,214.96,215.65,214.91,215.55,12540.0,202.6262,203.2766,202.579,203.1823,12540.0
2017-11-06 10:35:00,215.42,215.42,214.91,215.0,2500.0,203.0598,203.0598,202.579,202.6639,2500.0
2017-11-06 10:40:00,215.13,215.13,215.11,215.12,300.0,202.7864,202.7864,202.7675,202.777,300.0
2017-11-06 10:45:00,215.15,215.75,215.05,215.51,2640.0,202.8052,203.3708,202.711,203.1446,2640.0
2017-11-06 10:50:00,215.5,215.5,215.43,215.48,600.0,203.1352,203.1352,203.0692,203.1163,600.0
2017-11-06 10:55:00,215.19,215.19,213.6,213.9,3905.0,202.843,202.843,201.3442,201.627,3905.0
2017-11-06 11:00:00,213.9,214.06,213.55,213.73,12632.0,201.627,201.7778,201.2971,201.4667,12632.0
2017-11-06 11:05:00,213.44,213.74,213.44,213.7,1767.0,201.1934,201.4762,201.1934,201.4384,1767.0
2017-11-06 11:10:00,213.72,214.42,213.72,214.42,3370.0,201.4573,202.1171,201.4573,202.1171,3370.0
2017-11-06 11:15:00,214.42,214.48,213.66,213.66,3973.0,202.1171,202.1737,201.4007,201.4007,3973.0
2017-11-06 11:20:00,213.78,213.8,213.78,213.8,712.0,201.5139,201.5327,201.5139,201.5327,712.0
2017-11-06 11:25:00,213.9,214.01,212.98,213.12,5814.0,201.627,201.7307,200.7598,200.8917,5814.0
2017-11-06 11:30:00,213.05,213.67,213.04,213.37,3358.0,200.8257,201.4102,200.8163,201.1274,3358.0
2017-11-06 11:35:00,213.32,213.39,212.99,213.3,9791.0,201.0803,201.1462,200.7692,201.0614,9791.0
2017-11-06 11:40:00,213.42,213.51,213.29,213.45,2485.0,201.1745,201.2593,201.052,201.2028,2485.0
2017-11-06 11:45:00,213.5,213.61,213.42,213.43,1843.0,201.2499,201.3536,201.1745,201.1839,1843.0
2017-11-06 11:50:00,213.35,213.72,213.32,213.72,3039.0,201.1085,201.4573,201.0803,201.4573,3039.0
2017-11-06 11:55:00,213.57,213.77,213.55,213.77,1422.0,201.3159,201.5044,201.2971,201.5044,1422.0
2017-11-06 12:00:00,213.67,213.88,213.59,213.74,1128.0,201.4102,201.6081,201.3348,201.4762,1128.0
2017-11-06 12:05:00,213.74,213.74,213.12,213.38,4282.0,201.4762,201.4762,200.8917,201.1368,4282.0
2017-11-06 12:10:00,213.37,213.37,213.37,213.37,300.0,201.1274,201.1274,201.1274,201.1274,300.0
2017-11-06 12:15:00,213.38,213.49,213.12,213.31,1108.0,201.1368,201.2405,200.8917,201.0708,1108.0
2017-11-06 12:20:00,213.3,213.44,213.24,213.25,3700.0,201.0614,201.1934,201.0048,201.0143,3700.0
2017-11-06 12:25:00,213.26,213.27,212.94,213.27,4170.0,201.0237,201.0331,200.7221,201.0331,4170.0
2017-11-06 12:30:00,213.39,213.39,212.88,213.01,5098.0,201.1462,201.1462,200.6655,200.788,5098.0
2017-11-06 12:35:00,213.08,213.25,212.92,213.25,3915.0,200.854,201.0143,200.7032,201.0143,3915.0
2017-11-06 12:40:00,213.12,213.22,212.94,213.09,2600.0,200.8917,200.986,200.7221,200.8634,2600.0
2017-11-06 12:45:00,213.06,213.15,213.05,213.15,745.0,200.8352,200.92,200.8257,200.92,745.0
2017-11-06 12:50:00,213.23,213.23,212.9,212.95,1600.0,200.9954,200.9954,200.6843,200.7315,1600.0
2017-11-06 12:55:00,212.84,213.02,212.84,212.92,1916.0,200.6278,200.7975,200.6278,200.7032,1916.0
2017-11-06 13:00:00,212.98,213.02,212.98,213.02,1700.0,200.7598,200.7975,200.7598,200.7975,1700.0
2017-11-06 13:05:00,213.11,213.11,212.72,212.98,2203.0,200.8823,200.8823,200.5147,200.7598,2203.0
2017-11-06 13:10:00,212.98,213.15,212.65,212.65,1580.0,200.7598,200.92,200.4487,200.4487,1580.0
2017-11-06 13:15:00,212.77,212.95,212.71,212.71,1900.0,200.5618,200.7315,200.5053,200.5053,1900.0
2017-11-06 13:20:00,212.67,212.75,212.22,212.4,6447.0,200.4675,200.543,200.0434,200.213,6447.0
2017-11-06 13:25:00,212.37,212.53,212.36,212.53,1700.0,200.1848,200.3356,200.1753,200.3356,1700.0
2017-11-06 13:30:00,212.38,212.38,212.22,212.3,1300.0,200.1942,200.1942,200.0434,200.1188,1300.0
2017-11-06 13:35:00,212.24,212.43,212.09,212.43,3800.0,200.0622,200.2413,199.9208,200.2413,3800.0
2017-11-06 13:40:00,212.48,212.52,212.36,212.45,1515.0,200.2884,200.3262,200.1753,200.2602,1515.0
2017-11-06 13:45:00,212.35,212.54,212.13,212.39,4000.0,200.1659,200.345,199.9585,200.2036,4000.0
2017-11-06 13:50:00,212.3,212.44,212.3,212.44,900.0,200.1188,200.2507,200.1188,200.2507,900.0
2017-11-06 13:55:00,212.45,212.45,212.28,212.45,1400.0,200.2602,200.2602,200.0999,200.2602,1400.0
2017-11-06 14:00:00,212.38,212.72,212.27,212.53,4100.0,200.1942,200.5147,200.0905,200.3356,4100.0
2017-11-06 14:05:00,212.17,212.29,212.09,212.09,970.0,199.9962,200.1093,199.9208,199.9208,970.0
2017-11-06 14:10:00,212.14,212.3,212.08,212.2,1800.0,199.968,200.1188,199.9114,200.0245,1800.0
2017-11-06 14:15:00,212.09,212.1,211.93,211.93,768.0,199.9208,199.9303,199.77,199.77,768.0
2017-11-06 14:20:00,211.99,211.99,211.84,211.84,989.0,199.8266,199.8266,199.6852,199.6852,989.0
2017-11-06 14:25:00,211.87,211.95,211.72,211.95,2504.0,199.7134,199.7889,199.5721,199.7889,2504.0
2017-11-06 14:30:00,211.87,211.93,211.77,211.93,1800.0,199.7134,199.77,199.6192,199.77,1800.0
2017-11-06 14:35:00,211.93,211.98,211.84,211.94,1379.0,199.77,199.8171,199.6852,199.7794,1379.0
2017-11-06 14:40:00,212.0,212.05,211.89,212.05,1900.0,199.836,199.8831,199.7323,199.8831,1900.0
2017-11-06 14:45:00,212.03,212.19,212.03,212.19,602.0,199.8643,200.0151,199.8643,200.0151,602.0
2017-11-06 14:50:00,212.35,212.54,212.35,212.54,406.0,200.1659,200.345,200.1659,200.345,406.0
2017-11-06 14:55:00,212.34,212.35,211.99,212.15,3600.0,200.1565,200.1659,199.8266,199.9774,3600.0
2017-11-06 15:00:00,212.19,212.19,212.11,212.19,1911.0,200.0151,200.0151,199.9397,200.0151,1911.0
2017-11-06 15:05:00,212.12,212.32,212.03,212.32,3160.0,199.9491,200.1376,199.8643,200.1376,3160.0
2017-11-06 15:10:00,212.34,212.41,212.3,212.41,1634.0,200.1565,200.2225,200.1188,200.2225,1634.0
2017-11-06 15:15:00,212.48,212.86,212.47,212.86,1800.0,200.2884,200.6466,200.279,200.6466,1800.0
2017-11-06 15:20:00,212.77,213.0,212.51,212.67,2500.0,200.5618,200.7786,200.3167,200.4675,2500.0
2017-11-06 15:25:00,212.62,212.83,212.6,212.74,4201.0,200.4204,200.6184,200.4016,200.5335,4201.0
2017-11-06 15:30:00,212.62,212.78,212.6,212.63,3640.0,200.4204,200.5712,200.4016,200.4298,3640.0
2017-11-06 15:35:00,212.58,212.73,212.48,212.73,3950.0,200.3827,200.5241,200.2884,200.5241,3950.0
2017-11-06 15:40:00,212.71,212.82,212.44,212.7,4400.0,200.5053,200.6089,200.2507,200.4958,4400.0
2017-11-06 15:45:00,212.72,212.93,212.63,212.93,4973.0,200.5147,200.7126,200.4298,200.7126,4973.0
2017-11-06 15:50:00,212.94,212.94,212.32,212.54,9619.0,200.7221,200.7221,200.1376,200.345,9619.0
2017-11-06 15:55:00,212.71,212.94,212.3,212.57,21690.0,200.5053,200.7221,200.1188,200.3733,21690.0
2017-11-07 09:30:00,211.88,212.87,211.59,211.6,4507.0,199.7229,200.6561,199.4495,199.4589,4507.0
2017-11-07 09:35:00,211.9,211.95,211.9,211.95,200.0,199.7417,199.7889,199.7417,199.7889,200.0
2017-11-07 09:40:00,212.89,212.89,212.27,212.27,3526.0,200.6749,200.6749,200.0905,200.0905,3526.0
2017-11-07 09:45:00,212.05,213.42,212.04,213.38,7355.0,199.8831,201.1745,199.8737,201.1368,7355.0
2017-11-07 09:50:00,213.15,213.15,211.87,211.87,3020.0,200.92,200.92,199.7134,199.7134,3020.0
2017-11-07 09:55:00,211.53,211.53,210.56,211.27,6257.0,199.393,199.393,198.4786,199.1479,6257.0
2017-11-07 10:00:00,211.0,211.01,210.59,210.59,7799.0,198.8934,198.9028,198.5069,198.5069,7799.0
2017-11-07 10:05:00,210.78,211.24,210.78,211.24,1000.0,198.686,199.1196,198.686,199.1196,1000.0
2017-11-07 10:10:00,211.08,211.11,210.05,210.09,2232.0,198.9688,198.9971,197.9979,198.0356,2232.0
2017-11-07 10:15:00,210.37,210.43,209.42,209.51,7800.0,198.2995,198.3561,197.404,197.4889,7800.0
2017-11-07 10:20:00,209.28,209.38,209.05,209.05,4358.0,197.2721,197.3663,197.0553,197.0553,4358.0
2017-11-07 10:25:00,208.85,209.67,208.8,209.35,6300.0,196.8667,197.6397,196.8196,197.338,6300.0
2017-11-07 10:30:00,209.29,209.69,209.13,209.6,3700.0,197.2815,197.6585,197.1307,197.5737,3700.0
2017-11-07 10:35:00,209.64,210.0,209.53,209.53,3500.0,197.6114,197.9507,197.5077,197.5077,3500.0
2017-11-07 10:40:00,209.78,210.0,209.32,209.63,8718.0,197.7434,197.9507,197.3098,197.602,8718.0
2017-11-07 10:45:00,209.75,210.0,209.46,210.0,9601.0,197.7151,197.9507,197.4417,197.9507,9601.0
2017-11-07 10:50:00,209.89,210.71,209.88,210.71,3700.0,197.8471,198.62,197.8376,198.62,3700.0
2017-11-07 10:55:00,210.57,210.61,210.18,210.61,3129.0,198.488,198.5257,198.1204,198.5257,3129.0
2017-11-07 11:00:00,210.59,210.59,209.83,209.88,1910.0,198.5069,198.5069,197.7905,197.8376,1910.0
2017-11-07 11:05:00,210.05,210.2,210.03,210.17,1848.0,197.9979,198.1393,197.979,198.111,1848.0
2017-11-07 11:10:00,210.32,210.61,210.32,210.39,1200.0,198.2524,198.5257,198.2524,198.3184,1200.0
2017-11-07 11:15:00,210.48,210.6,210.25,210.41,5165.0,198.4032,198.5163,198.1864,198.3372,5165.0
2017-11-07 11:20:00,210.71,210.74,209.93,210.24,4706.0,198.62,198.6483,197.8848,198.177,4706.0
2017-11-07 11:25:00,210.33,210.38,209.51,209.68,6658.0,198.2618,198.3089,197.4889,197.6491,6658.0
2017-11-07 11:30:00,209.63,209.92,209.43,209.55,6625.0,197.602,197.8753,197.4134,197.5266,6625.0
2017-11-07 11:35:00,209.54,209.87,209.28,209.28,4040.0,197.5171,197.8282,197.2721,197.2721,4040.0
2017-11-07 11:40:00,209.25,209.67,209.02,209.34,6890.0,197.2438,197.6397,197.027,197.3286,6890.0
2017-11-07 11:45:00,209.34,209.35,209.0,209.08,4999.0,197.3286,197.338,197.0081,197.0835,4999.0
2017-11-07 11:50:00,209.06,209.14,208.35,208.44,7539.0,197.0647,197.1401,196.3954,196.4803,7539.0
2017-11-07 11:55:00,208.42,208.42,207.84,208.38,8332.0,196.4614,196.4614,195.9147,196.4237,8332.0
2017-11-07 12:00:00,208.12,208.88,207.79,208.8,11376.0,196.1786,196.895,195.8675,196.8196,11376.0
2017-11-07 12:05:00,208.8,209.5,208.66,209.29,4100.0,196.8196,197.4794,196.6876,197.2815,4100.0
2017-11-07 12:10:00,209.25,209.62,208.56,208.9,5829.0,197.2438,197.5925,196.5934,196.9139,5829.0
2017-11-07 12:15:00,209.09,209.16,208.64,209.13,13076.0,197.093,197.1589,196.6688,197.1307,13076.0
2017-11-07 12:20:00,209.24,209.71,209.23,209.3,2210.0,197.2344,197.6774,197.2249,197.2909,2210.0
2017-11-07 12:25:00,209.57,209.57,209.11,209.36,4900.0,197.5454,197.5454,197.1118,197.3475,4900.0
2017-11-07 12:30:00,209.51,209.77,209.5,209.65,2600.0,197.4889,197.7339,197.4794,197.6208,2600.0
2017-11-07 12:35:00,209.66,209.93,209.5,209.79,3224.0,197.6303,197.8848,197.4794,197.7528,3224.0
2017-11-07 12:40:00,209.5,209.67,209.13,209.34,8498.0,197.4794,197.6397,197.1307,197.3286,8498.0
2017-11-07 12:45:00,209.3,209.34,209.12,209.28,2000.0,197.2909,197.3286,197.1212,197.2721,2000.0
2017-11-07 12:50:00,209.41,209.58,209.36,209.51,1100.0,197.3946,197.5548,197.3475,197.4889,1100.0
2017-11-07 12:55:00,209.54,209.56,209.21,209.56,2100.0,197.5171,197.536,197.2061,197.536,2100.0
2017-11-07 13:00:00,209.57,209.57,209.43,209.55,400.0,197.5454,197.5454,197.4134,197.5266,400.0
2017-11-07 13:05:00,209.34,209.52,209.09,209.33,3770.0,197.3286,197.4983,197.093,197.3192,3770.0
2017-11-07 13:10:00,209.14,209.33,209.09,209.33,1100.0,197.1401,197.3192,197.093,197.3192,1100.0
2017-11-07 13:15:00,209.39,209.54,209.39,209.47,1616.0,197.3757,197.5171,197.3757,197.4512,1616.0
2017-11-07 13:20:00,209.6,209.6,209.44,209.53,2505.0,197.5737,197.5737,197.4229,197.5077,2505.0
2017-11-07 13:25:00,209.59,209.7,209.47,209.68,700.0,197.5643,197.668,197.4512,197.6491,700.0
2017-11-07 13:30:00,209.48,209.54,209.0,209.23,6570.0,197.4606,197.5171,197.0081,197.2249,6570.0
2017-11-07 13:35:00,209.36,209.74,209.13,209.74,5200.0,197.3475,197.7057,197.1307,197.7057,5200.0
2017-11-07 13:40:00,209.79,210.02,209.65,209.96,7118.0,197.7528,197.9696,197.6208,197.913,7118.0
2017-11-07 13:45:00,209.98,210.0,209.48,209.88,8872.0,197.9319,197.9507,197.4606,197.8376,8872.0
2017-11-07 13:50:00,209.9,210.15,209.73,209.91,5861.0,197.8565,198.0921,197.6962,197.8659,5861.0
2017-11-07 13:55:00,209.99,210.07,209.98,210.05,750.0,197.9413,198.0167,197.9319,197.9979,750.0
2017-11-07 14:00:00,209.9,210.05,209.85,209.85,6083.0,197.8565,197.9979,197.8094,197.8094,6083.0
2017-11-07 14:05:00,209.75,209.75,209.56,209.56,2505.0,197.7151,197.7151,197.536,197.536,2505.0
2017-11-07 14:10:00,209.62,209.92,209.51,209.71,5523.0,197.5925,197.8753,197.4889,197.6774,5523.0
2017-11-07 14:15:00,209.73,210.01,209.71,210.01,2764.0,197.6962,197.9602,197.6774,197.9602,2764.0
2017-11-07 14:20:00,209.92,210.05,209.8,210.05,3022.0,197.8753,197.9979,197.7622,197.9979,3022.0
2017-11-07 14:25:00,210.14,210.14,209.94,210.08,500.0,198.0827,198.0827,197.8942,198.0262,500.0
2017-11-07 14:30:00,209.94,210.01,209.66,209.83,4835.0,197.8942,197.9602,197.6303,197.7905,4835.0
2017-11-07 14:35:00,209.64,209.94,209.64,209.94,1378.0,197.6114,197.8942,197.6114,197.8942,1378.0
2017-11-07 14:40:00,209.94,209.94,209.37,209.38,2075.0,197.8942,197.8942,197.3569,197.3663,2075.0
2017-11-07 14:45:00,209.52,209.58,209.43,209.44,1700.0,197.4983,197.5548,197.4134,197.4229,1700.0
2017-11-07 14:50:00,209.52,209.72,209.52,209.72,1165.0,197.4983,197.6868,197.4983,197.6868,1165.0
2017-11-07 14:55:00,209.63,209.63,209.36,209.36,1730.0,197.602,197.602,197.3475,197.3475,1730.0
2017-11-07 15:00:00,209.44,209.93,209.39,209.93,5700.0,197.4229,197.8848,197.3757,197.8848,5700.0
2017-11-07 15:05:00,209.84,209.94,209.53,209.56,3297.0,197.7999,197.8942,197.5077,197.536,3297.0
2017-11-07 15:10:00,209.7,209.7,209.3,209.3,2300.0,197.668,197.668,197.2909,197.2909,2300.0
2017-11-07 15:15:00,209.23,209.62,209.18,209.62,3550.0,197.2249,197.5925,197.1778,197.5925,3550.0
2017-11-07 15:20:00,209.55,209.61,209.5,209.59,15555.0,197.5266,197.5831,197.4794,197.5643,15555.0
2017-11-07 15:25:00,209.61,209.86,209.61,209.86,5695.0,197.5831,197.8188,197.5831,197.8188,5695.0
2017-11-07 15:30:00,209.88,209.96,209.5,209.54,13735.0,197.8376,197.913,197.4794,197.5171,13735.0
2017-11-07 15:35:00,209.52,210.01,209.51,210.01,2001.0,197.4983,197.9602,197.4889,197.9602,2001.0
2017-11-07 15:40:00,210.08,210.22,209.78,209.78,3834.0,198.0262,198.1581,197.7434,197.7434,3834.0
2017-11-07 15:45:00,209.78,209.89,209.49,209.7,7000.0,197.7434,197.8471,197.47,197.668,7000.0
2017-11-07 15:50:00,209.72,210.07,209.67,210.07,11014.0,197.6868,198.0167,197.6397,198.0167,11014.0
2017-11-07 15:55:00,210.01,210.1,209.94,210.06,19337.0,197.9602,198.045,197.8942,198.0073,19337.0
2017-11-08 09:30:00,210.1,210.51,209.43,209.43,3914.0,198.045,198.4315,197.4134,197.4134,3914.0
2017-11-08 09:35:00,209.17,210.03,209.03,210.03,500.0,197.1684,197.979,197.0364,197.979,500.0
2017-11-08 09:40:00,209.04,209.43,208.61,209.05,3200.0,197.0458,197.4134,196.6405,197.0553,3200.0
2017-11-08 09:45:00,209.1,209.78,209.1,209.78,1901.0,197.1024,197.7434,197.1024,197.7434,1901.0
2017-11-08 09:50:00,209.63,209.63,209.4,209.44,4050.0,197.602,197.602,197.3852,197.4229,4050.0
2017-11-08 09:55:00,209.46,210.11,209.26,210.11,6200.0,197.4417,198.0544,197.2532,198.0544,6200.0
2017-11-08 10:00:00,210.33,210.59,210.33,210.58,4390.0,198.2618,198.5069,198.2618,198.4975,4390.0
2017-11-08 10:05:00,210.6,210.96,210.6,210.8,3457.0,198.5163,198.8557,198.5163,198.7048,3457.0
2017-11-08 10:10:00,210.81,211.66,210.76,211.65,3200.0,198.7143,199.5155,198.6671,199.5061,3200.0
2017-11-08 10:15:00,211.53,211.56,210.32,210.32,4700.0,199.393,199.4212,198.2524,198.2524,4700.0
2017-11-08 10:20:00,209.93,210.35,209.59,210.26,5120.0,197.8848,198.2807,197.5643,198.1958,5120.0
2017-11-08 10:25:00,210.26,210.35,210.05,210.33,1600.0,198.1958,198.2807,197.9979,198.2618,1600.0
2017-11-08 10:30:00,210.07,210.07,209.5,209.87,4300.0,198.0167,198.0167,197.4794,197.8282,4300.0
2017-11-08 10:35:00,210.15,210.15,210.09,210.09,200.0,198.0921,198.0921,198.0356,198.0356,200.0
2017-11-08 10:40:00,210.01,210.39,209.85,210.11,3519.0,197.9602,198.3184,197.8094,198.0544,3519.0
2017-11-08 10:45:00,210.35,210.94,210.15,210.5,5100.0,198.2807,198.8368,198.0921,198.4221,5100.0
2017-11-08 10:50:00,210.37,211.5,210.37,211.34,13368.0,198.2995,199.3647,198.2995,199.2139,13368.0
2017-11-08 10:55:00,210.99,211.09,210.74,210.91,3200.0,198.8839,198.9782,198.6483,198.8085,3200.0
2017-11-08 11:00:00,210.84,211.1,210.83,210.9,2255.0,198.7425,198.9876,198.7331,198.7991,2255.0
2017-11-08 11:05:00,211.0,211.28,210.76,211.13,4000.0,198.8934,199.1573,198.6671,199.0159,4000.0
2017-11-08 11:10:00,211.01,211.01,210.3,210.74,4811.0,198.9028,198.9028,198.2335,198.6483,4811.0
2017-11-08 11:15:00,210.54,211.01,210.51,210.78,4750.0,198.4598,198.9028,198.4315,198.686,4750.0
2017-11-08 11:20:00,210.76,210.77,210.52,210.53,1320.0,198.6671,198.6766,198.4409,198.4503,1320.0
2017-11-08 11:25:00,210.36,210.41,210.0,210.41,4375.0,198.2901,198.3372,197.9507,198.3372,4375.0
2017-11-08 11:30:00,210.24,210.51,210.24,210.45,1700.0,198.177,198.4315,198.177,198.3749,1700.0
2017-11-08 11:35:00,210.62,210.89,210.62,210.89,1500.0,198.5352,198.7897,198.5352,198.7897,1500.0
2017-11-08 11:40:00,210.75,211.33,210.7,211.06,5585.0,198.6577,199.2044,198.6106,198.9499,5585.0
2017-11-08 11:45:00,211.08,211.08,210.85,210.86,900.0,198.9688,198.9688,198.752,198.7614,900.0
2017-11-08 11:50:00,210.65,210.93,210.26,210.48,2795.0,198.5634,198.8274,198.1958,198.4032,2795.0
2017-11-08 11:55:00,210.34,210.79,210.18,210.79,2360.0,198.2712,198.6954,198.1204,198.6954,2360.0
2017-11-08 12:00:00,210.58,211.36,210.58,210.77,2787.0,198.4975,199.2327,198.4975,198.6766,2787.0
2017-11-08 12:05:00,210.78,210.93,210.72,210.72,1000.0,198.686,198.8274,198.6294,198.6294,1000.0
2017-11-08 12:10:00,210.5,210.5,210.45,210.45,500.0,198.4221,198.4221,198.3749,198.3749,500.0
2017-11-08 12:15:00,210.45,210.54,210.36,210.5,2100.0,198.3749,198.4598,198.2901,198.4221,2100.0
2017-11-08 12:20:00,210.71,210.79,210.71,210.77,500.0,198.62,198.6954,198.62,198.6766,500.0
2017-11-08 12:25:00,210.89,210.9,210.59,210.59,1500.0,198.7897,198.7991,198.5069,198.5069,1500.0
2017-11-08 12:30:00,210.72,210.86,210.72,210.83,2300.0,198.6294,198.7614,198.6294,198.7331,2300.0
2017-11-08 12:35:00,210.88,211.04,210.32,210.96,6592.0,198.7803,198.9311,198.2524,198.8557,6592.0
2017-11-08 12:40:00,210.88,211.67,210.81,211.67,2155.0,198.7803,199.5249,198.7143,199.5249,2155.0
2017-11-08 12:45:00,211.6,211.61,211.42,211.53,2100.0,199.4589,199.4684,199.2893,199.393,2100.0
2017-11-08 12:50:00,211.61,211.65,211.26,211.26,1878.0,199.4684,199.5061,199.1384,199.1384,1878.0
2017-11-08 12:55:00,211.29,211.65,211.27,211.64,1951.0,199.1667,199.5061,199.1479,199.4966,1951.0
2017-11-08 13:00:00,211.62,212.0,211.54,212.0,1896.0,199.4778,199.836,199.4024,199.836,1896.0
2017-11-08 13:05:00,211.91,211.93,211.61,211.89,2853.0,199.7512,199.77,199.4684,199.7323,2853.0
2017-11-08 13:10:00,211.89,211.89,211.89,211.89,0.0,199.7323,199.7323,199.7323,199.7323,0.0
2017-11-08 13:15:00,211.63,211.79,211.61,211.62,1300.0,199.4872,199.638,199.4684,199.4778,1300.0
2017-11-08 13:20:00,211.62,211.82,211.51,211.82,3247.0,199.4778,199.6663,199.3741,199.6663,3247.0
2017-11-08 13:25:00,211.77,211.8,211.68,211.7,1081.0,199.6192,199.6475,199.5343,199.5532,1081.0
2017-11-08 13:30:00,211.69,211.69,211.63,211.63,300.0,199.5438,199.5438,199.4872,199.4872,300.0
2017-11-08 13:35:00,211.58,211.66,211.58,211.58,300.0,199.4401,199.5155,199.4401,199.4401,300.0
2017-11-08 13:40:00,211.65,211.9,211.57,211.85,3800.0,199.5061,199.7417,199.4307,199.6946,3800.0
2017-11-08 13:45:00,211.56,211.69,211.53,211.65,1482.0,199.4212,199.5438,199.393,199.5061,1482.0
2017-11-08 13:50:00,211.68,211.96,211.53,211.96,1750.0,199.5343,199.7983,199.393,199.7983,1750.0
2017-11-08 13:55:00,212.0,212.03,211.73,211.85,3655.0,199.836,199.8643,199.5815,199.6946,3655.0
2017-11-08 14:00:00,212.01,212.13,211.94,212.12,1550.0,199.8454,199.9585,199.7794,199.9491,1550.0
2017-11-08 14:05:00,211.93,212.05,211.93,212.03,500.0,199.77,199.8831,199.77,199.8643,500.0
2017-11-08 14:10:00,211.97,212.15,211.97,212.15,1587.0,199.8077,199.9774,199.8077,199.9774,1587.0
2017-11-08 14:15:00,212.25,212.42,212.16,212.24,2264.0,200.0716,200.2319,199.9868,200.0622,2264.0
2017-11-08 14:20:00,212.31,212.44,212.29,212.38,2200.0,200.1282,200.2507,200.1093,200.1942,2200.0
2017-11-08 14:25:00,212.29,212.43,212.29,212.29,500.0,200.1093,200.2413,200.1093,200.1093,500.0
2017-11-08 14:30:00,212.34,212.57,212.29,212.42,4850.0,200.1565,200.3733,200.1093,200.2319,4850.0
2017-11-08 14:35:00,212.53,212.58,212.32,212.34,4000.0,200.3356,200.3827,200.1376,200.1565,4000.0
2017-11-08 14:40:00,212.45,212.74,212.44,212.73,6311.0,200.2602,200.5335,200.2507,200.5241,6311.0
2017-11-08 14:45:00,212.79,212.91,212.64,212.9,3027.0,200.5807,200.6938,200.4393,200.6843,3027.0
2017-11-08 14:50:00,212.81,212.97,212.61,212.61,2696.0,200.5995,200.7503,200.411,200.411,2696.0
2017-11-08 14:55:00,212.69,213.15,212.61,213.05,4000.0,200.4864,200.92,200.411,200.8257,4000.0
2017-11-08 15:00:00,213.02,213.05,212.79,213.05,4205.0,200.7975,200.8257,200.5807,200.8257,4205.0
2017-11-08 15:05:00,213.06,213.07,212.84,213.06,2913.0,200.8352,200.8446,200.6278,200.8352,2913.0
2017-11-08 15:10:00,213.05,213.12,212.97,213.06,2700.0,200.8257,200.8917,200.7503,200.8352,2700.0
2017-11-08 15:15:00,213.18,213.52,213.1,213.52,7235.0,200.9483,201.2688,200.8729,201.2688,7235.0
2017-11-08 15:20:00,213.42,213.5,213.32,213.43,3400.0,201.1745,201.2499,201.0803,201.1839,3400.0
2017-11-08 15:25:00,213.31,213.4,212.76,212.78,8200.0,201.0708,201.1557,200.5524,200.5712,8200.0
2017-11-08 15:30:00,212.77,212.85,212.5,212.77,6116.0,200.5618,200.6372,200.3073,200.5618,6116.0
2017-11-08 15:35:00,212.66,212.98,212.54,212.86,2300.0,200.4581,200.7598,200.345,200.6466,2300.0
2017-11-08 15:40:00,212.87,212.87,212.38,212.5,5487.0,200.6561,200.6561,200.1942,200.3073,5487.0
2017-11-08 15:45:00,212.41,212.57,212.2,212.47,14624.0,200.2225,200.3733,200.0245,200.279,14624.0
2017-11-08 15:50:00,212.45,213.26,212.42,213.24,15598.0,200.2602,201.0237,200.2319,201.0048,15598.0
2017-11-08 15:55:00,213.16,213.53,213.12,213.19,41721.0,200.9294,201.2782,200.8917,200.9577,41721.0
2017-11-09 09:30:00,212.68,212.96,211.94,212.19,4705.0,200.477,200.7409,199.7794,200.0151,4705.0
2017-11-09 09:35:00,212.18,212.18,210.87,211.63,2574.0,200.0057,200.0057,198.7708,199.4872,2574.0
2017-11-09 09:40:00,210.6,211.61,210.6,211.55,700.0,198.5163,199.4684,198.5163,199.4118,700.0
2017-11-09 09:45:00,211.32,212.54,211.17,211.9,4390.0,199.195,200.345,199.0536,199.7417,4390.0
2017-11-09 09:50:00,212.15,212.19,211.95,212.05,500.0,199.9774,200.0151,199.7889,199.8831,500.0
2017-11-09 09:55:00,212.35,213.45,212.35,213.01,4000.0,200.1659,201.2028,200.1659,200.788,4000.0
2017-11-09 10:00:00,213.17,213.32,212.54,212.89,5417.0,200.9389,201.0803,200.345,200.6749,5417.0
2017-11-09 10:05:00,212.83,213.41,212.18,213.12,5119.0,200.6184,201.1651,200.0057,200.8917,5119.0
2017-11-09 10:10:00,212.81,212.81,212.4,212.4,1500.0,200.5995,200.5995,200.213,200.213,1500.0
2017-11-09 10:15:00,212.63,213.06,212.63,213.04,1000.0,200.4298,200.8352,200.4298,200.8163,1000.0
2017-11-09 10:20:00,213.51,213.84,213.37,213.37,2148.0,201.2593,201.5704,201.1274,201.1274,2148.0
2017-11-09 10:25:00,213.36,213.54,213.04,213.18,2800.0,201.118,201.2876,200.8163,200.9483,2800.0
2017-11-09 10:30:00,213.33,213.72,213.19,213.37,2800.0,201.0897,201.4573,200.9577,201.1274,2800.0
2017-11-09 10:35:00,213.22,213.36,213.13,213.36,2300.0,200.986,201.118,200.9012,201.118,2300.0
2017-11-09 10:40:00,213.52,213.52,213.24,213.37,600.0,201.2688,201.2688,201.0048,201.1274,600.0
2017-11-09 10:45:00,213.32,213.87,213.32,213.79,4899.0,201.0803,201.5987,201.0803,201.5233,4899.0
2017-11-09 10:50:00,213.77,214.0,213.44,213.44,4801.0,201.5044,201.7212,201.1934,201.1934,4801.0
2017-11-09 10:55:00,213.44,213.8,212.81,212.81,19484.0,201.1934,201.5327,200.5995,200.5995,19484.0
2017-11-09 11:00:00,213.18,213.18,212.61,212.81,3972.0,200.9483,200.9483,200.411,200.5995,3972.0
2017-11-09 11:05:00,212.8,213.16,212.76,213.13,4826.0,200.5901,200.9294,200.5524,200.9012,4826.0
2017-11-09 11:10:00,212.79,213.19,212.78,213.03,3546.0,200.5807,200.9577,200.5712,200.8069,3546.0
2017-11-09 11:15:00,212.89,213.16,212.71,213.01,2326.0,200.6749,200.9294,200.5053,200.788,2326.0
2017-11-09 11:20:00,213.15,213.48,212.95,213.2,5075.0,200.92,201.2311,200.7315,200.9671,5075.0
2017-11-09 11:25:00,213.22,213.42,212.36,212.5,15805.0,200.986,201.1745,200.1753,200.3073,15805.0
2017-11-09 11:30:00,212.6,213.2,212.35,213.16,6506.0,200.4016,200.9671,200.1659,200.9294,6506.0
2017-11-09 11:35:00,213.01,213.24,212.6,213.05,3288.0,200.788,201.0048,200.4016,200.8257,3288.0
2017-11-09 11:40:00,212.99,213.03,212.99,213.03,254.0,200.7692,200.8069,200.7692,200.8069,254.0
2017-11-09 11:45:00,212.87,212.88,211.79,211.8,5064.0,200.6561,200.6655,199.638,199.6475,5064.0
2017-11-09 11:50:00,211.96,211.96,210.91,210.91,4209.0,199.7983,199.7983,198.8085,198.8085,4209.0
2017-11-09 11:55:00,211.01,211.69,210.72,211.69,6010.0,198.9028,199.5438,198.6294,199.5438,6010.0
2017-11-09 12:00:00,212.13,212.13,210.5,210.5,9674.0,199.9585,199.9585,198.4221,198.4221,9674.0
2017-11-09 12:05:00,210.7,210.91,210.37,210.37,6908.0,198.6106,198.8085,198.2995,198.2995,6908.0
2017-11-09 12:10:00,210.21,210.49,210.19,210.3,4861.0,198.1487,198.4126,198.1298,198.2335,4861.0
2017-11-09 12:15:00,210.47,210.61,209.77,210.05,7204.0,198.3938,198.5257,197.7339,197.9979,7204.0
2017-11-09 12:20:00,210.06,210.2,209.92,210.18,2700.0,198.0073,198.1393,197.8753,198.1204,2700.0
2017-11-09 12:25:00,210.19,210.19,209.85,209.88,1311.0,198.1298,198.1298,197.8094,197.8376,1311.0
2017-11-09 12:30:00,209.81,209.81,209.58,209.64,2400.0,197.7716,197.7716,197.5548,197.6114,2400.0
2017-11-09 12:35:00,209.84,210.47,209.75,210.36,4650.0,197.7999,198.3938,197.7151,198.2901,4650.0
2017-11-09 12:40:00,210.22,210.5,210.2,210.42,3811.0,198.1581,198.4221,198.1393,198.3466,3811.0
2017-11-09 12:45:00,210.63,210.93,210.3,210.72,3900.0,198.5446,198.8274,198.2335,198.6294,3900.0
2017-11-09 12:50:00,211.09,211.59,210.98,211.2,4695.0,198.9782,199.4495,198.8745,199.0819,4695.0
2017-11-09 12:55:00,211.32,211.78,211.02,211.78,1700.0,199.195,199.6286,198.9122,199.6286,1700.0
2017-11-09 13:00:00,211.56,211.7,211.1,211.17,2305.0,199.4212,199.5532,198.9876,199.0536,2305.0
2017-11-09 13:05:00,211.13,211.5,211.13,211.36,3201.0,199.0159,199.3647,199.0159,199.2327,3201.0
2017-11-09 13:10:00,211.52,211.93,211.51,211.51,1424.0,199.3835,199.77,199.3741,199.3741,1424.0
2017-11-09 13:15:00,211.48,212.33,211.48,212.33,2900.0,199.3458,200.1471,199.3458,200.1471,2900.0
2017-11-09 13:20:00,212.44,212.44,212.15,212.23,5243.0,200.2507,200.2507,199.9774,200.0528,5243.0
2017-11-09 13:25:00,212.14,212.64,212.14,212.61,2050.0,199.968,200.4393,199.968,200.411,2050.0
2017-11-09 13:30:00,212.61,212.71,212.31,212.31,3500.0,200.411,200.5053,200.1282,200.1282,3500.0
2017-11-09 13:35:00,212.22,212.47,212.22,212.46,1120.0,200.0434,200.279,200.0434,200.2696,1120.0
2017-11-09 13:40:00,212.2,212.22,212.03,212.15,2300.0,200.0245,200.0434,199.8643,199.9774,2300.0
2017-11-09 13:45:00,212.15,212.38,211.98,211.98,2800.0,199.9774,200.1942,199.8171,199.8171,2800.0
2017-11-09 13:50:00,211.98,212.09,211.85,211.87,1300.0,199.8171,199.9208,199.6946,199.7134,1300.0
2017-11-09 13:55:00,211.92,212.1,211.92,212.1,1100.0,199.7606,199.9303,199.7606,199.9303,1100.0
2017-11-09 14:00:00,212.04,212.06,211.89,211.95,2001.0,199.8737,199.8925,199.7323,199.7889,2001.0
2017-11-09 14:05:00,211.86,212.35,211.86,212.33,2500.0,199.704,200.1659,199.704,200.1471,2500.0
2017-11-09 14:10:00,212.41,212.43,212.07,212.22,3750.0,200.2225,200.2413,199.902,200.0434,3750.0
2017-11-09 14:15:00,212.19,212.53,212.18,212.53,1200.0,200.0151,200.3356,200.0057,200.3356,1200.0
2017-11-09 14:20:00,212.65,212.71,212.48,212.59,2769.0,200.4487,200.5053,200.2884,200.3921,2769.0
2017-11-09 14:25:00,212.5,212.6,212.03,212.24,4047.0,200.3073,200.4016,199.8643,200.0622,4047.0
2017-11-09 14:30:00,212.16,212.28,212.13,212.27,2180.0,199.9868,200.0999,199.9585,200.0905,2180.0
2017-11-09 14:35:00,212.28,212.35,211.81,212.13,6825.0,200.0999,200.1659,199.6569,199.9585,6825.0
2017-11-09 14:40:00,212.02,212.1,211.8,211.83,1400.0,199.8548,199.9303,199.6475,199.6757,1400.0
2017-11-09 14:45:00,211.97,212.1,211.85,211.85,1945.0,199.8077,199.9303,199.6946,199.6946,1945.0
2017-11-09 14:50:00,211.91,211.91,211.72,211.74,700.0,199.7512,199.7512,199.5721,199.5909,700.0
2017-11-09 14:55:00,211.82,212.57,211.77,212.13,8656.0,199.6663,200.3733,199.6192,199.9585,8656.0
2017-11-09 15:00:00,212.12,212.26,211.62,211.62,1600.0,199.9491,200.0811,199.4778,199.4778,1600.0
2017-11-09 15:05:00,211.79,212.3,211.79,212.01,8308.0,199.638,200.1188,199.638,199.8454,8308.0
2017-11-09 15:10:00,212.02,212.17,211.79,212.07,3100.0,199.8548,199.9962,199.638,199.902,3100.0
2017-11-09 15:15:00,212.07,212.41,212.07,212.41,1500.0,199.902,200.2225,199.902,200.2225,1500.0
2017-11-09 15:20:00,212.39,213.01,212.39,212.8,3657.0,200.2036,200.788,200.2036,200.5901,3657.0
2017-11-09 15:25:00,212.8,212.85,212.69,212.78,2500.0,200.5901,200.6372,200.4864,200.5712,2500.0
2017-11-09 15:30:00,212.68,212.93,212.61,212.82,7900.0,200.477,200.7126,200.411,200.6089,7900.0
2017-11-09 15:35:00,212.78,213.0,212.76,212.94,4848.0,200.5712,200.7786,200.5524,200.7221,4848.0
2017-11-09 15:40:00,212.89,212.95,212.77,212.8,6846.0,200.6749,200.7315,200.5618,200.5901,6846.0
2017-11-09 15:45:00,212.78,212.99,212.69,212.99,14718.0,200.5712,200.7692,200.4864,200.7692,14718.0
2017-11-09 15:50:00,212.99,213.39,212.99,213.39,6168.0,200.7692,201.1462,200.7692,201.1462,6168.0
2017-11-09 15:55:00,213.43,213.57,212.99,213.05,31957.0,201.1839,201.3159,200.7692,200.8257,31957.0
2017-11-10 09:30:00,212.46,212.86,212.46,212.86,2301.0,200.2696,200.6466,200.2696,200.6466,2301.0
2017-11-10 09:35:00,213.02,213.67,213.02,213.33,400.0,200.7975,201.4102,200.7975,201.0897,400.0
2017-11-10 09:40:00,213.15,213.43,213.15,213.43,200.0,200.92,201.1839,200.92,201.1839,200.0
2017-11-10 09:45:00,212.95,213.24,212.59,212.95,3019.0,200.7315,201.0048,200.3921,200.7315,3019.0
2017-11-10 09:50:00,212.96,213.16,212.75,213.16,1400.0,200.7409,200.9294,200.543,200.9294,1400.0
2017-11-10 09:55:00,213.16,213.16,212.65,212.96,1000.0,200.9294,200.9294,200.4487,200.7409,1000.0
2017-11-10 10:00:00,212.83,212.88,212.11,212.11,1800.0,200.6184,200.6655,199.9397,199.9397,1800.0
2017-11-10 10:05:00,211.94,211.94,211.93,211.94,800.0,199.7794,199.7794,199.77,199.7794,800.0
2017-11-10 10:10:00,211.93,212.61,211.92,212.49,2247.0,199.77,200.411,199.7606,200.2979,2247.0
2017-11-10 10:15:00,212.75,212.94,212.43,212.94,1208.0,200.543,200.7221,200.2413,200.7221,1208.0
2017-11-10 10:20:00,212.74,212.92,212.5,212.51,1500.0,200.5335,200.7032,200.3073,200.3167,1500.0
2017-11-10 10:25:00,212.41,212.43,212.23,212.24,2200.0,200.2225,200.2413,200.0528,200.0622,2200.0
2017-11-10 10:30:00,212.02,212.37,211.69,211.7,2200.0,199.8548,200.1848,199.5438,199.5532,2200.0
2017-11-10 10:35:00,211.86,212.35,211.8,212.35,1300.0,199.704,200.1659,199.6475,200.1659,1300.0
2017-11-10 10:40:00,212.34,212.34,211.75,211.79,1300.0,200.1565,200.1565,199.6003,199.638,1300.0
2017-11-10 10:45:00,211.96,212.02,211.45,211.46,1909.0,199.7983,199.8548,199.3175,199.327,1909.0
2017-11-10 10:50:00,211.24,211.37,211.07,211.37,1300.0,199.1196,199.2421,198.9593,199.2421,1300.0
2017-11-10 10:55:00,211.21,211.56,211.21,211.38,1987.0,199.0913,199.4212,199.0913,199.2516,1987.0
2017-11-10 11:00:00,211.67,211.71,211.61,211.71,300.0,199.5249,199.5626,199.4684,199.5626,300.0
2017-11-10 11:05:00,211.73,212.04,211.5,211.5,1200.0,199.5815,199.8737,199.3647,199.3647,1200.0
2017-11-10 11:10:00,211.45,211.7,211.45,211.58,4401.0,199.3175,199.5532,199.3175,199.4401,4401.0
2017-11-10 11:15:00,211.75,212.17,211.43,211.43,1650.0,199.6003,199.9962,199.2987,199.2987,1650.0
2017-11-10 11:20:00,211.3,211.49,211.23,211.49,2299.0,199.1762,199.3553,199.1102,199.3553,2299.0
2017-11-10 11:25:00,211.65,211.89,211.5,211.76,5517.0,199.5061,199.7323,199.3647,199.6098,5517.0
2017-11-10 11:30:00,211.76,211.86,211.6,211.61,1010.0,199.6098,199.704,199.4589,199.4684,1010.0
2017-11-10 11:35:00,211.55,211.85,211.54,211.85,800.0,199.4118,199.6946,199.4024,199.6946,800.0
2017-11-10 11:40:00,211.7,211.7,211.69,211.7,200.0,199.5532,199.5532,199.5438,199.5532,200.0
2017-11-10 11:45:00,211.72,212.12,211.72,212.12,700.0,199.5721,199.9491,199.5721,199.9491,700.0
2017-11-10 11:50:00,211.86,212.12,211.86,211.91,500.0,199.704,199.9491,199.704,199.7512,500.0
2017-11-10 11:55:00,211.84,211.88,211.72,211.86,400.0,199.6852,199.7229,199.5721,199.704,400.0
2017-11-10 12:00:00,211.86,211.86,211.67,211.86,1100.0,199.704,199.704,199.5249,199.704,1100.0
2017-11-10 12:05:00,211.9,212.05,211.63,211.78,1675.0,199.7417,199.8831,199.4872,199.6286,1675.0
2017-11-10 12:10:00,212.11,212.24,212.01,212.24,1400.0,199.9397,200.0622,199.8454,200.0622,1400.0
2017-11-10 12:15:00,212.15,212.29,212.03,212.23,1255.0,199.9774,200.1093,199.8643,200.0528,1255.0
2017-11-10 12:20:00,212.41,212.84,212.41,212.53,1000.0,200.2225,200.6278,200.2225,200.3356,1000.0
2017-11-10 12:25:00,212.82,212.96,212.45,212.85,1640.0,200.6089,200.7409,200.2602,200.6372,1640.0
2017-11-10 12:30:00,212.72,212.72,212.44,212.46,1000.0,200.5147,200.5147,200.2507,200.2696,1000.0
2017-11-10 12:35:00,212.34,212.45,212.11,212.12,2300.0,200.1565,200.2602,199.9397,199.9491,2300.0
2017-11-10 12:40:00,212.25,212.5,212.15,212.5,9800.0,200.0716,200.3073,199.9774,200.3073,9800.0
2017-11-10 12:45:00,212.59,212.88,212.37,212.69,3400.0,200.3921,200.6655,200.1848,200.4864,3400.0
2017-11-10 12:50:00,212.85,212.91,212.66,212.66,900.0,200.6372,200.6938,200.4581,200.4581,900.0
2017-11-10 12:55:00,212.65,212.66,212.49,212.49,300.0,200.4487,200.4581,200.2979,200.2979,300.0
2017-11-10 13:00:00,212.45,212.78,212.34,212.61,1100.0,200.2602,200.5712,200.1565,200.411,1100.0
2017-11-10 13:05:00,212.75,212.76,212.3,212.44,3000.0,200.543,200.5524,200.1188,200.2507,3000.0
2017-11-10 13:10:00,212.07,212.41,211.87,211.87,800.0,199.902,200.2225,199.7134,199.7134,800.0
2017-11-10 13:15:00,212.16,212.41,212.16,212.41,700.0,199.9868,200.2225,199.9868,200.2225,700.0
2017-11-10 13:20:00,212.54,212.83,212.45,212.83,580.0,200.345,200.6184,200.2602,200.6184,580.0
2017-11-10 13:25:00,212.86,212.96,212.72,212.78,905.0,200.6466,200.7409,200.5147,200.5712,905.0
2017-11-10 13:30:00,212.97,212.97,212.75,212.86,500.0,200.7503,200.7503,200.543,200.6466,500.0
2017-11-10 13:35:00,213.06,213.06,212.72,212.72,800.0,200.8352,200.8352,200.5147,200.5147,800.0
2017-11-10 13:40:00,212.67,212.73,212.52,212.63,700.0,200.4675,200.5241,200.3262,200.4298,700.0
2017-11-10 13:45:00,212.77,212.92,212.73,212.73,1070.0,200.5618,200.7032,200.5241,200.5241,1070.0
2017-11-10 13:50:00,212.72,212.72,212.47,212.55,1600.0,200.5147,200.5147,200.279,200.3544,1600.0
2017-11-10 13:55:00,212.7,212.73,212.51,212.55,1847.0,200.4958,200.5241,200.3167,200.3544,1847.0
2017-11-10 14:00:00,212.49,212.6,212.34,212.34,700.0,200.2979,200.4016,200.1565,200.1565,700.0
2017-11-10 14:05:00,212.34,212.4,212.23,212.31,3512.0,200.1565,200.213,200.0528,200.1282,3512.0
2017-11-10 14:10:00,212.6,212.99,212.52,212.87,1374.0,200.4016,200.7692,200.3262,200.6561,1374.0
2017-11-10 14:15:00,212.65,212.74,212.58,212.61,2307.0,200.4487,200.5335,200.3827,200.411,2307.0
2017-11-10 14:20:00,212.61,212.75,212.6,212.62,300.0,200.411,200.543,200.4016,200.4204,300.0
2017-11-10 14:25:00,212.61,212.94,212.61,212.94,1376.0,200.411,200.7221,200.411,200.7221,1376.0
2017-11-10 14:30:00,213.12,213.12,212.75,212.83,1200.0,200.8917,200.8917,200.543,200.6184,1200.0
2017-11-10 14:35:00,212.75,212.88,212.64,212.64,1238.0,200.543,200.6655,200.4393,200.4393,1238.0
2017-11-10 14:40:00,212.6,212.91,212.59,212.76,1600.0,200.4016,200.6938,200.3921,200.5524,1600.0
2017-11-10 14:45:00,212.74,213.15,212.73,213.15,1117.0,200.5335,200.92,200.5241,200.92,1117.0
2017-11-10 14:50:00,213.27,213.28,212.88,213.06,2200.0,201.0331,201.0425,200.6655,200.8352,2200.0
2017-11-10 14:55:00,213.09,213.21,213.09,213.2,1380.0,200.8634,200.9766,200.8634,200.9671,1380.0
2017-11-10 15:00:00,213.27,213.37,213.24,213.24,1300.0,201.0331,201.1274,201.0048,201.0048,1300.0
2017-11-10 15:05:00,213.38,213.49,213.17,213.22,1700.0,201.1368,201.2405,200.9389,200.986,1700.0
2017-11-10 15:10:00,213.2,213.4,213.05,213.18,1800.0,200.9671,201.1557,200.8257,200.9483,1800.0
2017-11-10 15:15:00,213.23,213.23,213.04,213.17,2165.0,200.9954,200.9954,200.8163,200.9389,2165.0
2017-11-10 15:20:00,213.16,213.24,212.99,213.21,1577.0,200.9294,201.0048,200.7692,200.9766,1577.0
2017-11-10 15:25:00,213.11,213.21,212.88,212.96,2700.0,200.8823,200.9766,200.6655,200.7409,2700.0
2017-11-10 15:30:00,213.05,213.05,212.85,212.9,3336.0,200.8257,200.8257,200.6372,200.6843,3336.0
2017-11-10 15:35:00,212.98,213.1,212.92,213.06,1700.0,200.7598,200.8729,200.7032,200.8352,1700.0
2017-11-10 15:40:00,212.96,213.1,212.94,212.96,3000.0,200.7409,200.8729,200.7221,200.7409,3000.0
2017-11-10 15:45:00,212.94,213.2,212.79,213.11,7750.0,200.7221,200.9671,200.5807,200.8823,7750.0
2017-11-10 15:50:00,213.1,213.36,213.09,213.32,7544.0,200.8729,201.118,200.8634,201.0803,7544.0
2017-11-10 15:55:00,213.38,213.39,213.17,213.2,26836.0,201.1368,201.1462,200.9389,200.9671,26836.0
2017-11-13 09:30:00,211.68,212.0,211.68,212.0,3350.0,199.5343,199.836,199.5343,199.836,3350.0
2017-11-13 09:35:00,212.0,212.16,211.9,211.9,1787.0,199.836,199.9868,199.7417,199.7417,1787.0
2017-11-13 09:40:00,212.26,212.59,212.02,212.02,402.0,200.0811,200.3921,199.8548,199.8548,402.0
2017-11-13 09:45:00,212.05,212.67,212.05,212.67,11540.0,199.8831,200.4675,199.8831,200.4675,11540.0
2017-11-13 09:50:00,212.87,212.87,212.71,212.73,300.0,200.6561,200.6561,200.5053,200.5241,300.0
2017-11-13 09:55:00,212.95,212.95,212.39,212.39,1800.0,200.7315,200.7315,200.2036,200.2036,1800.0
2017-11-13 10:00:00,212.94,212.94,212.49,212.53,3000.0,200.7221,200.7221,200.2979,200.3356,3000.0
2017-11-13 10:05:00,212.53,212.96,212.53,212.83,4541.0,200.3356,200.7409,200.3356,200.6184,4541.0
2017-11-13 10:10:00,212.7,213.03,212.7,212.84,1195.0,200.4958,200.8069,200.4958,200.6278,1195.0
2017-11-13 10:15:00,212.21,212.3,211.64,211.95,4871.0,200.0339,200.1188,199.4966,199.7889,4871.0
2017-11-13 10:20:00,212.21,212.24,211.72,211.98,2299.0,200.0339,200.0622,199.5721,199.8171,2299.0
2017-11-13 10:25:00,211.7,211.9,211.7,211.9,1000.0,199.5532,199.7417,199.5532,199.7417,1000.0
2017-11-13 10:30:00,212.0,212.03,211.79,211.86,1400.0,199.836,199.8643,199.638,199.704,1400.0
2017-11-13 10:35:00,211.75,211.75,211.28,211.57,2290.0,199.6003,199.6003,199.1573,199.4307,2290.0
2017-11-13 10:40:00,211.43,211.45,211.43,211.44,317.0,199.2987,199.3175,199.2987,199.3081,317.0
2017-11-13 10:45:00,211.53,211.9,211.51,211.76,1200.0,199.393,199.7417,199.3741,199.6098,1200.0
2017-11-13 10:50:00,211.92,211.92,211.92,211.92,100.0,199.7606,199.7606,199.7606,199.7606,100.0
2017-11-13 10:55:00,212.06,212.06,212.06,212.06,100.0,199.8925,199.8925,199.8925,199.8925,100.0
2017-11-13 11:00:00,211.93,212.01,211.71,211.73,3100.0,199.77,199.8454,199.5626,199.5815,3100.0
2017-11-13 11:05:00,211.7,211.87,211.05,211.05,9709.0,199.5532,199.7134,198.9405,198.9405,9709.0
2017-11-13 11:10:00,211.13,211.72,211.11,211.72,4700.0,199.0159,199.5721,198.9971,199.5721,4700.0
2017-11-13 11:15:00,211.77,212.51,211.77,212.37,12400.0,199.6192,200.3167,199.6192,200.1848,12400.0
2017-11-13 11:20:00,212.47,212.47,211.95,212.06,6950.0,200.279,200.279,199.7889,199.8925,6950.0
2017-11-13 11:25:00,212.18,212.64,212.03,212.29,9970.0,200.0057,200.4393,199.8643,200.1093,9970.0
2017-11-13 11:30:00,212.3,212.69,212.27,212.35,6194.0,200.1188,200.4864,200.0905,200.1659,6194.0
2017-11-13 11:35:00,212.4,212.73,212.4,212.46,1800.0,200.213,200.5241,200.213,200.2696,1800.0
2017-11-13 11:40:00,212.69,212.69,212.5,212.5,300.0,200.4864,200.4864,200.3073,200.3073,300.0
2017-11-13 11:45:00,212.66,212.66,212.5,212.56,613.0,200.4581,200.4581,200.3073,200.3639,613.0
2017-11-13 11:50:00,212.45,212.62,212.45,212.57,500.0,200.2602,200.4204,200.2602,200.3733,500.0
2017-11-13 11:55:00,212.6,212.89,212.59,212.69,2000.0,200.4016,200.6749,200.3921,200.4864,2000.0
2017-11-13 12:00:00,213.0,213.0,212.81,212.81,600.0,200.7786,200.7786,200.5995,200.5995,600.0
2017-11-13 12:05:00,212.89,212.89,212.83,212.83,233.0,200.6749,200.6749,200.6184,200.6184,233.0
2017-11-13 12:10:00,212.98,213.03,212.21,212.71,10975.0,200.7598,200.8069,200.0339,200.5053,10975.0
2017-11-13 12:15:00,212.71,213.09,212.66,213.05,2296.0,200.5053,200.8634,200.4581,200.8257,2296.0
2017-11-13 12:20:00,212.98,213.03,212.84,212.89,900.0,200.7598,200.8069,200.6278,200.6749,900.0
2017-11-13 12:25:00,212.87,212.89,212.87,212.89,200.0,200.6561,200.6749,200.6561,200.6749,200.0
2017-11-13 12:30:00,212.85,213.05,212.85,213.0,800.0,200.6372,200.8257,200.6372,200.7786,800.0
2017-11-13 12:35:00,212.94,212.95,212.94,212.94,400.0,200.7221,200.7315,200.7221,200.7221,400.0
2017-11-13 12:40:00,212.87,212.91,212.87,212.91,200.0,200.6561,200.6938,200.6561,200.6938,200.0
2017-11-13 12:45:00,212.94,212.94,212.93,212.94,100.0,200.7221,200.7221,200.7126,200.7221,100.0
2017-11-13 12:50:00,212.94,213.03,212.94,213.02,900.0,200.7221,200.8069,200.7221,200.7975,900.0
2017-11-13 12:55:00,213.0,213.0,212.82,212.82,905.0,200.7786,200.7786,200.6089,200.6089,905.0
2017-11-13 13:00:00,212.67,212.67,212.67,212.67,200.0,200.4675,200.4675,200.4675,200.4675,200.0
2017-11-13 13:05:00,212.7,212.7,212.29,212.56,1700.0,200.4958,200.4958,200.1093,200.3639,1700.0
2017-11-13 13:10:00,212.43,212.58,212.34,212.5,3600.0,200.2413,200.3827,200.1565,200.3073,3600.0
2017-11-13 13:15:00,212.74,212.74,212.74,212.74,100.0,200.5335,200.5335,200.5335,200.5335,100.0
2017-11-13 13:20:00,212.87,212.87,212.59,212.66,1700.0,200.6561,200.6561,200.3921,200.4581,1700.0
2017-11-13 13:25:00,212.81,212.94,212.76,212.77,1282.0,200.5995,200.7221,200.5524,200.5618,1282.0
2017-11-13 13:30:00,212.68,212.68,212.41,212.41,400.0,200.477,200.477,200.2225,200.2225,400.0
2017-11-13 13:35:00,212.42,212.42,212.41,212.42,100.0,200.2319,200.2319,200.2225,200.2319,100.0
2017-11-13 13:40:00,212.4,212.47,212.27,212.47,500.0,200.213,200.279,200.0905,200.279,500.0
2017-11-13 13:45:00,212.33,212.49,212.2,212.29,3700.0,200.1471,200.2979,200.0245,200.1093,3700.0
2017-11-13 13:50:00,212.15,212.57,212.14,212.57,4056.0,199.9774,200.3733,199.968,200.3733,4056.0
2017-11-13 13:55:00,212.41,212.57,212.4,212.57,1003.0,200.2225,200.3733,200.213,200.3733,1003.0
2017-11-13 14:00:00,212.65,212.65,212.42,212.55,1600.0,200.4487,200.4487,200.2319,200.3544,1600.0
2017-11-13 14:05:00,212.59,212.67,212.52,212.53,790.0,200.3921,200.4675,200.3262,200.3356,790.0
2017-11-13 14:10:00,212.47,212.67,212.43,212.49,7282.0,200.279,200.4675,200.2413,200.2979,7282.0
2017-11-13 14:15:00,212.33,212.55,212.29,212.55,4700.0,200.1471,200.3544,200.1093,200.3544,4700.0
2017-11-13 14:20:00,212.56,212.56,212.46,212.48,708.0,200.3639,200.3639,200.2696,200.2884,708.0
2017-11-13 14:25:00,212.48,212.48,212.48,212.48,0.0,200.2884,200.2884,200.2884,200.2884,0.0
2017-11-13 14:30:00,212.28,212.42,212.28,212.4,700.0,200.0999,200.2319,200.0999,200.213,700.0
2017-11-13 14:35:00,212.35,212.35,212.26,212.34,500.0,200.1659,200.1659,200.0811,200.1565,500.0
2017-11-13 14:40:00,212.33,212.33,212.05,212.05,3820.0,200.1471,200.1471,199.8831,199.8831,3820.0
2017-11-13 14:45:00,212.21,212.38,212.0,212.38,2940.0,200.0339,200.1942,199.836,200.1942,2940.0
2017-11-13 14:50:00,212.2,212.53,212.2,212.22,2300.0,200.0245,200.3356,200.0245,200.0434,2300.0
2017-11-13 14:55:00,212.36,212.36,212.08,212.09,600.0,200.1753,200.1753,199.9114,199.9208,600.0
2017-11-13 15:00:00,211.97,212.53,211.97,212.52,1400.0,199.8077,200.3356,199.8077,200.3262,1400.0
2017-11-13 15:05:00,212.27,212.36,212.13,212.27,908.0,200.0905,200.1753,199.9585,200.0905,908.0
2017-11-13 15:10:00,212.21,212.33,212.17,212.33,9389.0,200.0339,200.1471,199.9962,200.1471,9389.0
2017-11-13 15:15:00,212.38,212.38,212.17,212.23,3600.0,200.1942,200.1942,199.9962,200.0528,3600.0
2017-11-13 15:20:00,212.27,212.48,212.16,212.48,6320.0,200.0905,200.2884,199.9868,200.2884,6320.0
2017-11-13 15:25:00,212.76,212.81,212.45,212.49,2800.0,200.5524,200.5995,200.2602,200.2979,2800.0
2017-11-13 15:30:00,212.48,212.53,212.4,212.51,2665.0,200.2884,200.3356,200.213,200.3167,2665.0
2017-11-13 15:35:00,212.51,212.6,212.41,212.49,3505.0,200.3167,200.4016,200.2225,200.2979,3505.0
2017-11-13 15:40:00,212.49,212.51,212.18,212.18,18200.0,200.2979,200.3167,200.0057,200.0057,18200.0
2017-11-13 15:45:00,212.16,212.45,212.16,212.45,5234.0,199.9868,200.2602,199.9868,200.2602,5234.0
2017-11-13 15:50:00,212.32,212.56,212.28,212.52,9664.0,200.1376,200.3639,200.0999,200.3262,9664.0
2017-11-13 15:55:00,212.45,212.52,212.32,212.47,22923.0,200.2602,200.3262,200.1376,200.279,22923.0
2017-11-14 09:30:00,212.32,212.46,211.74,212.08,4993.0,200.1376,200.2696,199.5909,199.9114,4993.0
2017-11-14 09:35:00,211.62,212.32,211.41,211.64,1200.0,199.4778,200.1376,199.2798,199.4966,1200.0
2017-11-14 09:40:00,211.64,212.3,211.55,212.22,3451.0,199.4966,200.1188,199.4118,200.0434,3451.0
2017-11-14 09:45:00,212.22,212.65,212.22,212.41,1692.0,200.0434,200.4487,200.0434,200.2225,1692.0
2017-11-14 09:50:00,212.49,212.49,211.94,212.14,6004.0,200.2979,200.2979,199.7794,199.968,6004.0
2017-11-14 09:55:00,212.05,212.05,211.37,211.61,3525.0,199.8831,199.8831,199.2421,199.4684,3525.0
2017-11-14 10:00:00,211.49,211.6,211.15,211.48,11043.0,199.3553,199.4589,199.0348,199.3458,11043.0
2017-11-14 10:05:00,211.39,212.1,211.33,212.04,8456.0,199.261,199.9303,199.2044,199.8737,8456.0
2017-11-14 10:10:00,212.01,212.54,212.0,212.53,7157.0,199.8454,200.345,199.836,200.3356,7157.0
2017-11-14 10:15:00,212.4,212.51,211.67,212.4,6229.0,200.213,200.3167,199.5249,200.213,6229.0
2017-11-14 10:20:00,212.26,212.55,212.24,212.44,900.0,200.0811,200.3544,200.0622,200.2507,900.0
2017-11-14 10:25:00,212.32,212.52,212.09,212.09,2692.0,200.1376,200.3262,199.9208,199.9208,2692.0
2017-11-14 10:30:00,212.22,212.27,212.14,212.23,700.0,200.0434,200.0905,199.968,200.0528,700.0
2017-11-14 10:35:00,212.06,212.3,211.97,212.23,1358.0,199.8925,200.1188,199.8077,200.0528,1358.0
2017-11-14 10:40:00,212.31,212.33,211.99,212.26,2600.0,200.1282,200.1471,199.8266,200.0811,2600.0
2017-11-14 10:45:00,212.27,212.3,212.26,212.29,400.0,200.0905,200.1188,200.0811,200.1093,400.0
2017-11-14 10:50:00,212.45,212.69,212.2,212.69,1300.0,200.2602,200.4864,200.0245,200.4864,1300.0
2017-11-14 10:55:00,212.63,212.85,212.49,212.56,2300.0,200.4298,200.6372,200.2979,200.3639,2300.0
2017-11-14 11:00:00,212.8,212.8,212.26,212.26,1900.0,200.5901,200.5901,200.0811,200.0811,1900.0
2017-11-14 11:05:00,212.43,212.87,212.43,212.86,1532.0,200.2413,200.6561,200.2413,200.6466,1532.0
2017-11-14 11:10:00,212.89,213.09,212.56,212.56,2900.0,200.6749,200.8634,200.3639,200.3639,2900.0
2017-11-14 11:15:00,212.62,212.97,212.36,212.97,2800.0,200.4204,200.7503,200.1753,200.7503,2800.0
2017-11-14 11:20:00,212.88,212.94,212.73,212.94,1400.0,200.6655,200.7221,200.5241,200.7221,1400.0
2017-11-14 11:25:00,212.94,212.99,212.63,212.68,1700.0,200.7221,200.7692,200.4298,200.477,1700.0
2017-11-14 11:30:00,212.24,212.83,212.24,212.82,3400.0,200.0622,200.6184,200.0622,200.6089,3400.0
2017-11-14 11:35:00,212.65,212.78,212.57,212.71,2313.0,200.4487,200.5712,200.3733,200.5053,2313.0
2017-11-14 11:40:00,212.57,212.57,212.04,212.19,18269.0,200.3733,200.3733,199.8737,200.0151,18269.0
2017-11-14 11:45:00,212.38,212.39,212.25,212.25,900.0,200.1942,200.2036,200.0716,200.0716,900.0
2017-11-14 11:50:00,212.15,212.24,212.12,212.18,1900.0,199.9774,200.0622,199.9491,200.0057,1900.0
2017-11-14 11:55:00,212.19,212.37,212.05,212.37,7000.0,200.0151,200.1848,199.8831,200.1848,7000.0
2017-11-14 12:00:00,212.37,212.37,212.06,212.3,1400.0,200.1848,200.1848,199.8925,200.1188,1400.0
2017-11-14 12:05:00,212.13,212.4,211.84,212.01,6430.0,199.9585,200.213,199.6852,199.8454,6430.0
2017-11-14 12:10:00,212.08,212.11,211.88,212.0,2647.0,199.9114,199.9397,199.7229,199.836,2647.0
2017-11-14 12:15:00,211.98,212.06,211.68,211.85,7000.0,199.8171,199.8925,199.5343,199.6946,7000.0
2017-11-14 12:20:00,211.89,212.14,211.79,211.98,8021.0,199.7323,199.968,199.638,199.8171,8021.0
2017-11-14 12:25:00,211.96,211.96,211.79,211.81,300.0,199.7983,199.7983,199.638,199.6569,300.0
2017-11-14 12:30:00,211.81,212.03,211.79,211.95,6327.0,199.6569,199.8643,199.638,199.7889,6327.0
2017-11-14 12:35:00,211.95,211.99,211.76,211.81,1300.0,199.7889,199.8266,199.6098,199.6569,1300.0
2017-11-14 12:40:00,211.83,211.98,211.69,211.96,14310.0,199.6757,199.8171,199.5438,199.7983,14310.0
2017-11-14 12:45:00,212.04,212.04,211.93,211.93,200.0,199.8737,199.8737,199.77,199.77,200.0
2017-11-14 12:50:00,211.89,211.9,211.47,211.76,4791.0,199.7323,199.7417,199.3364,199.6098,4791.0
2017-11-14 12:55:00,211.68,212.0,211.43,212.0,14246.0,199.5343,199.836,199.2987,199.836,14246.0
2017-11-14 13:00:00,211.85,211.95,211.7,211.95,1900.0,199.6946,199.7889,199.5532,199.7889,1900.0
2017-11-14 13:05:00,211.75,212.0,211.73,211.99,1252.0,199.6003,199.836,199.5815,199.8266,1252.0
2017-11-14 13:10:00,211.97,212.03,211.93,211.94,547.0,199.8077,199.8643,199.77,199.7794,547.0
2017-11-14 13:15:00,212.12,212.12,211.93,211.96,1200.0,199.9491,199.9491,199.77,199.7983,1200.0
2017-11-14 13:20:00,211.78,211.96,211.5,211.5,2455.0,199.6286,199.7983,199.3647,199.3647,2455.0
2017-11-14 13:25:00,211.5,211.62,211.31,211.49,1700.0,199.3647,199.4778,199.1856,199.3553,1700.0
2017-11-14 13:30:00,211.46,211.69,211.37,211.69,3055.0,199.327,199.5438,199.2421,199.5438,3055.0
2017-11-14 13:35:00,211.77,211.87,211.67,211.87,1575.0,199.6192,199.7134,199.5249,199.7134,1575.0
2017-11-14 13:40:00,211.77,212.02,211.68,211.85,3451.0,199.6192,199.8548,199.5343,199.6946,3451.0
2017-11-14 13:45:00,211.87,212.11,211.87,211.98,400.0,199.7134,199.9397,199.7134,199.8171,400.0
2017-11-14 13:50:00,211.97,211.97,211.85,211.95,400.0,199.8077,199.8077,199.6946,199.7889,400.0
2017-11-14 13:55:00,211.87,211.88,211.7,211.88,900.0,199.7134,199.7229,199.5532,199.7229,900.0
2017-11-14 14:00:00,211.67,211.79,211.5,211.52,1716.0,199.5249,199.638,199.3647,199.3835,1716.0
2017-11-14 14:05:00,211.66,211.94,211.52,211.8,1486.0,199.5155,199.7794,199.3835,199.6475,1486.0
2017-11-14 14:10:00,211.81,212.11,211.81,212.0,1028.0,199.6569,199.9397,199.6569,199.836,1028.0
2017-11-14 14:15:00,212.08,212.08,212.02,212.02,800.0,199.9114,199.9114,199.8548,199.8548,800.0
2017-11-14 14:20:00,211.97,211.97,211.82,211.82,1046.0,199.8077,199.8077,199.6663,199.6663,1046.0
2017-11-14 14:25:00,211.75,211.89,211.71,211.81,2500.0,199.6003,199.7323,199.5626,199.6569,2500.0
2017-11-14 14:30:00,211.9,211.9,211.72,211.89,1200.0,199.7417,199.7417,199.5721,199.7323,1200.0
2017-11-14 14:35:00,211.76,211.8,211.58,211.58,1300.0,199.6098,199.6475,199.4401,199.4401,1300.0
2017-11-14 14:40:00,211.73,211.73,211.6,211.62,2000.0,199.5815,199.5815,199.4589,199.4778,2000.0
2017-11-14 14:45:00,211.54,211.69,211.5,211.58,2200.0,199.4024,199.5438,199.3647,199.4401,2200.0
2017-11-14 14:50:00,211.59,211.78,211.58,211.68,1300.0,199.4495,199.6286,199.4401,199.5343,1300.0
2017-11-14 14:55:00,211.78,211.79,211.66,211.67,2538.0,199.6286,199.638,199.5155,199.5249,2538.0
2017-11-14 15:00:00,211.67,211.8,211.66,211.79,1400.0,199.5249,199.6475,199.5155,199.638,1400.0
2017-11-14 15:05:00,211.81,212.05,211.77,211.89,2202.0,199.6569,199.8831,199.6192,199.7323,2202.0
2017-11-14 15:10:00,211.97,211.97,211.88,211.9,1100.0,199.8077,199.8077,199.7229,199.7417,1100.0
2017-11-14 15:15:00,212.01,212.01,211.76,211.79,3898.0,199.8454,199.8454,199.6098,199.638,3898.0
2017-11-14 15:20:00,211.82,211.93,211.75,211.85,2591.0,199.6663,199.77,199.6003,199.6946,2591.0
2017-11-14 15:25:00,211.82,211.82,211.66,211.72,3475.0,199.6663,199.6663,199.5155,199.5721,3475.0
2017-11-14 15:30:00,211.78,212.1,211.71,212.07,4400.0,199.6286,199.9303,199.5626,199.902,4400.0
2017-11-14 15:35:00,212.09,212.22,212.01,212.22,3780.0,199.9208,200.0434,199.8454,200.0434,3780.0
2017-11-14 15:40:00,212.07,212.19,211.91,211.99,5132.0,199.902,200.0151,199.7512,199.8266,5132.0
2017-11-14 15:45:00,211.93,212.05,211.91,212.04,4613.0,199.77,199.8831,199.7512,199.8737,4613.0
2017-11-14 15:50:00,212.04,212.21,211.95,212.13,6898.0,199.8737,200.0339,199.7889,199.9585,6898.0
2017-11-14 15:55:00,212.14,212.24,211.95,212.11,31099.0,199.968,200.0622,199.7889,199.9397,31099.0
2017-11-15 09:30:00,211.6,211.6,210.6,210.6,4464.0,199.4589,199.4589,198.5163,198.5163,4464.0
2017-11-15 09:35:00,210.5,210.56,208.8,208.8,2311.0,198.4221,198.4786,196.8196,196.8196,2311.0
2017-11-15 09:40:00,208.42,209.39,208.09,209.17,4897.0,196.4614,197.3757,196.1503,197.1684,4897.0
2017-11-15 09:45:00,209.01,209.53,208.2,209.4,6365.0,197.0175,197.5077,196.254,197.3852,6365.0
2017-11-15 09:50:00,209.37,209.44,209.24,209.4,2924.0,197.3569,197.4229,197.2344,197.3852,2924.0
2017-11-15 09:55:00,209.4,209.91,209.34,209.72,4399.0,197.3852,197.8659,197.3286,197.6868,4399.0
2017-11-15 10:00:00,209.76,210.07,209.72,210.0,2085.0,197.7245,198.0167,197.6868,197.9507,2085.0
2017-11-15 10:05:00,209.86,209.88,209.53,209.61,5866.0,197.8188,197.8376,197.5077,197.5831,5866.0
2017-11-15 10:10:00,209.63,209.76,209.59,209.62,1000.0,197.602,197.7245,197.5643,197.5925,1000.0
2017-11-15 10:15:00,209.52,209.81,209.45,209.45,4080.0,197.4983,197.7716,197.4323,197.4323,4080.0
2017-11-15 10:20:00,209.4,209.43,209.0,209.0,6776.0,197.3852,197.4134,197.0081,197.0081,6776.0
2017-11-15 10:25:00,209.01,209.01,208.47,208.7,11400.0,197.0175,197.0175,196.5085,196.7253,11400.0
2017-11-15 10:30:00,208.8,209.01,208.71,208.77,9602.0,196.8196,197.0175,196.7348,196.7913,9602.0
2017-11-15 10:35:00,208.75,208.78,208.45,208.45,8900.0,196.7725,196.8007,196.4897,196.4897,8900.0
2017-11-15 10:40:00,208.38,208.6,208.04,208.16,2500.0,196.4237,196.6311,196.1032,196.2163,2500.0
2017-11-15 10:45:00,208.35,208.46,208.12,208.4,9400.0,196.3954,196.4991,196.1786,196.4425,9400.0
2017-11-15 10:50:00,208.24,208.89,208.24,208.82,7367.0,196.2917,196.9044,196.2917,196.8384,7367.0
2017-11-15 10:55:00,208.73,209.18,208.7,209.11,4300.0,196.7536,197.1778,196.7253,197.1118,4300.0
2017-11-15 11:00:00,209.23,209.89,209.18,209.56,5504.0,197.2249,197.8471,197.1778,197.536,5504.0
2017-11-15 11:05:00,209.89,209.89,209.29,209.44,3500.0,197.8471,197.8471,197.2815,197.4229,3500.0
2017-11-15 11:10:00,209.43,209.49,209.16,209.27,3250.0,197.4134,197.47,197.1589,197.2626,3250.0
2017-11-15 11:15:00,209.21,209.37,209.15,209.2,15754.0,197.2061,197.3569,197.1495,197.1966,15754.0
2017-11-15 11:20:00,209.17,209.47,209.17,209.47,4600.0,197.1684,197.4512,197.1684,197.4512,4600.0
2017-11-15 11:25:00,209.46,209.68,209.45,209.45,1300.0,197.4417,197.6491,197.4323,197.4323,1300.0
2017-11-15 11:30:00,209.34,209.42,209.0,209.0,6179.0,197.3286,197.404,197.0081,197.0081,6179.0
2017-11-15 11:35:00,208.89,208.9,208.27,208.47,1600.0,196.9044,196.9139,196.32,196.5085,1600.0
2017-11-15 11:40:00,208.39,208.7,208.36,208.67,5355.0,196.4331,196.7253,196.4048,196.6971,5355.0
2017-11-15 11:45:00,208.75,209.06,208.71,209.06,1200.0,196.7725,197.0647,196.7348,197.0647,1200.0
2017-11-15 11:50:00,209.0,209.07,208.86,208.95,4573.0,197.0081,197.0741,196.8762,196.961,4573.0
2017-11-15 11:55:00,209.0,209.0,208.86,208.87,2919.0,197.0081,197.0081,196.8762,196.8856,2919.0
2017-11-15 12:00:00,208.89,208.89,208.5,208.55,6190.0,196.9044,196.9044,196.5368,196.5839,6190.0
2017-11-15 12:05:00,208.55,208.55,208.19,208.28,10866.0,196.5839,196.5839,196.2446,196.3294,10866.0
2017-11-15 12:10:00,208.5,208.5,208.32,208.32,2244.0,196.5368,196.5368,196.3671,196.3671,2244.0
2017-11-15 12:15:00,208.51,208.51,208.23,208.28,1600.0,196.5462,196.5462,196.2823,196.3294,1600.0
2017-11-15 12:20:00,208.44,208.45,208.09,208.22,6946.0,196.4803,196.4897,196.1503,196.2729,6946.0
2017-11-15 12:25:00,208.34,208.35,208.22,208.35,716.0,196.386,196.3954,196.2729,196.3954,716.0
2017-11-15 12:30:00,208.46,208.49,208.26,208.38,17673.0,196.4991,196.5274,196.3106,196.4237,17673.0
2017-11-15 12:35:00,208.38,208.83,208.38,208.53,3080.0,196.4237,196.8479,196.4237,196.5651,3080.0
2017-11-15 12:40:00,208.56,208.67,208.55,208.55,900.0,196.5934,196.6971,196.5839,196.5839,900.0
2017-11-15 12:45:00,208.55,208.57,208.37,208.37,2991.0,196.5839,196.6028,196.4143,196.4143,2991.0
2017-11-15 12:50:00,208.46,208.53,208.46,208.53,900.0,196.4991,196.5651,196.4991,196.5651,900.0
2017-11-15 12:55:00,208.53,208.53,208.28,208.28,4241.0,196.5651,196.5651,196.3294,196.3294,4241.0
2017-11-15 13:00:00,208.33,208.58,208.32,208.49,5860.0,196.3766,196.6122,196.3671,196.5274,5860.0
2017-11-15 13:05:00,208.5,208.5,208.16,208.19,2781.0,196.5368,196.5368,196.2163,196.2446,2781.0
2017-11-15 13:10:00,208.24,208.33,208.04,208.05,900.0,196.2917,196.3766,196.1032,196.1126,900.0
2017-11-15 13:15:00,208.12,208.2,207.97,207.97,1130.0,196.1786,196.254,196.0372,196.0372,1130.0
2017-11-15 13:20:00,208.1,208.1,207.6,207.62,15591.0,196.1598,196.1598,195.6884,195.7073,15591.0
2017-11-15 13:25:00,207.51,207.7,207.5,207.58,3213.0,195.6036,195.7827,195.5942,195.6696,3213.0
2017-11-15 13:30:00,207.52,207.68,207.29,207.41,7350.0,195.613,195.7639,195.3962,195.5094,7350.0
2017-11-15 13:35:00,207.45,207.57,206.83,207.0,15225.0,195.5471,195.6602,194.9626,195.1229,15225.0
2017-11-15 13:40:00,207.07,207.07,206.85,206.99,2550.0,195.1889,195.1889,194.9815,195.1134,2550.0
2017-11-15 13:45:00,207.01,207.01,206.57,206.8,9394.0,195.1323,195.1323,194.7175,194.9344,9394.0
2017-11-15 13:50:00,206.82,206.83,206.3,206.4,10784.0,194.9532,194.9626,194.463,194.5573,10784.0
2017-11-15 13:55:00,206.21,206.36,206.05,206.05,1735.0,194.3782,194.5196,194.2274,194.2274,1735.0
2017-11-15 14:00:00,206.05,206.05,205.79,205.79,8661.0,194.2274,194.2274,193.9823,193.9823,8661.0
2017-11-15 14:05:00,205.95,206.49,205.95,206.48,2500.0,194.1331,194.6421,194.1331,194.6327,2500.0
2017-11-15 14:10:00,206.48,206.5,206.25,206.27,4795.0,194.6327,194.6516,194.4159,194.4348,4795.0
2017-11-15 14:15:00,206.46,206.5,206.37,206.38,1800.0,194.6139,194.6516,194.529,194.5384,1800.0
2017-11-15 14:20:00,206.37,206.4,206.14,206.14,3750.0,194.529,194.5573,194.3122,194.3122,3750.0
2017-11-15 14:25:00,206.25,206.28,206.08,206.1,1217.0,194.4159,194.4442,194.2557,194.2745,1217.0
2017-11-15 14:30:00,206.13,206.22,206.03,206.16,8943.0,194.3028,194.3876,194.2085,194.3311,8943.0
2017-11-15 14:35:00,206.11,206.16,205.96,206.1,5464.0,194.2839,194.3311,194.1425,194.2745,5464.0
2017-11-15 14:40:00,206.07,206.56,206.07,206.39,3318.0,194.2462,194.7081,194.2462,194.5479,3318.0
2017-11-15 14:45:00,206.5,206.93,206.5,206.83,12741.0,194.6516,195.0569,194.6516,194.9626,12741.0
2017-11-15 14:50:00,206.85,206.94,206.72,206.85,4066.0,194.9815,195.0663,194.8589,194.9815,4066.0
2017-11-15 14:55:00,206.79,206.79,206.53,206.78,11841.0,194.9249,194.9249,194.6798,194.9155,11841.0
2017-11-15 15:00:00,206.78,207.16,206.78,207.07,3378.0,194.9155,195.2737,194.9155,195.1889,3378.0
2017-11-15 15:05:00,207.01,207.01,206.9,207.0,2500.0,195.1323,195.1323,195.0286,195.1229,2500.0
2017-11-15 15:10:00,206.89,207.01,206.79,207.01,11155.0,195.0192,195.1323,194.9249,195.1323,11155.0
2017-11-15 15:15:00,207.03,207.18,206.92,207.0,8255.0,195.1512,195.2925,195.0475,195.1229,8255.0
2017-11-15 15:20:00,207.0,207.01,206.89,206.89,7235.0,195.1229,195.1323,195.0192,195.0192,7235.0
2017-11-15 15:25:00,206.86,206.87,206.59,206.71,4544.0,194.9909,195.0003,194.7364,194.8495,4544.0
2017-11-15 15:30:00,206.71,207.15,206.62,206.94,8610.0,194.8495,195.2643,194.7647,195.0663,8610.0
2017-11-15 15:35:00,206.9,206.94,206.72,206.72,5058.0,195.0286,195.0663,194.8589,194.8589,5058.0
2017-11-15 15:40:00,206.72,206.77,206.63,206.7,10122.0,194.8589,194.9061,194.7741,194.8401,10122.0
2017-11-15 15:45:00,206.63,206.67,206.22,206.5,9639.0,194.7741,194.8118,194.3876,194.6516,9639.0
2017-11-15 15:50:00,206.45,206.46,206.19,206.28,8689.0,194.6044,194.6139,194.3594,194.4442,8689.0
2017-11-15 15:55:00,206.36,206.39,206.15,206.18,26055.0,194.5196,194.5479,194.3216,194.3499,26055.0
2017-11-16 09:30:00,206.68,206.8,206.18,206.27,6281.0,194.8212,194.9344,194.3499,194.4348,6281.0
2017-11-16 09:35:00,206.47,206.58,206.26,206.58,14500.0,194.6233,194.727,194.4253,194.727,14500.0
2017-11-16 09:40:00,206.4,207.33,206.4,207.15,3596.0,194.5573,195.4339,194.5573,195.2643,3596.0
2017-11-16 09:45:00,207.15,207.48,207.15,207.4,4064.0,195.2643,195.5753,195.2643,195.4999,4064.0
2017-11-16 09:50:00,207.33,207.59,207.24,207.56,13172.0,195.4339,195.679,195.3491,195.6507,13172.0
2017-11-16 09:55:00,207.39,207.65,206.6,206.64,7709.0,195.4905,195.7356,194.7458,194.7835,7709.0
2017-11-16 10:00:00,206.51,206.53,205.9,206.47,8756.0,194.661,194.6798,194.086,194.6233,8756.0
2017-11-16 10:05:00,206.39,206.4,206.28,206.28,420.0,194.5479,194.5573,194.4442,194.4442,420.0
2017-11-16 10:10:00,206.35,206.79,206.15,206.79,4500.0,194.5102,194.9249,194.3216,194.9249,4500.0
2017-11-16 10:15:00,206.74,207.32,206.73,206.99,27598.0,194.8778,195.4245,194.8684,195.1134,27598.0
2017-11-16 10:20:00,206.99,207.36,206.81,206.85,11400.0,195.1134,195.4622,194.9438,194.9815,11400.0
2017-11-16 10:25:00,206.81,207.65,206.8,207.16,17550.0,194.9438,195.7356,194.9344,195.2737,17550.0
2017-11-16 10:30:00,207.04,207.2,206.97,207.18,3248.0,195.1606,195.3114,195.0946,195.2925,3248.0
2017-11-16 10:35:00,207.4,208.17,207.39,207.67,5249.0,195.4999,196.2257,195.4905,195.7544,5249.0
2017-11-16 10:40:00,207.59,207.69,207.43,207.55,6500.0,195.679,195.7733,195.5282,195.6413,6500.0
2017-11-16 10:45:00,207.54,207.54,207.27,207.32,2852.0,195.6319,195.6319,195.3774,195.4245,2852.0
2017-11-16 10:50:00,207.32,207.81,207.09,207.81,10750.0,195.4245,195.8864,195.2077,195.8864,10750.0
2017-11-16 10:55:00,207.9,207.9,207.23,207.23,1100.0,195.9712,195.9712,195.3397,195.3397,1100.0
2017-11-16 11:00:00,207.5,207.97,207.42,207.97,4968.0,195.5942,196.0372,195.5188,196.0372,4968.0
2017-11-16 11:05:00,207.7,208.3,207.69,208.3,5675.0,195.7827,196.3483,195.7733,196.3483,5675.0
2017-11-16 11:10:00,208.15,208.5,208.15,208.36,1000.0,196.2069,196.5368,196.2069,196.4048,1000.0
2017-11-16 11:15:00,208.38,208.92,208.38,208.85,1850.0,196.4237,196.9327,196.4237,196.8667,1850.0
2017-11-16 11:20:00,208.98,209.29,208.98,209.21,3000.0,196.9893,197.2815,196.9893,197.2061,3000.0
2017-11-16 11:25:00,209.23,209.23,208.72,208.72,5710.0,197.2249,197.2249,196.7442,196.7442,5710.0
2017-11-16 11:30:00,208.56,208.71,208.41,208.5,9864.0,196.5934,196.7348,196.452,196.5368,9864.0
2017-11-16 11:35:00,208.47,208.97,208.47,208.62,3773.0,196.5085,196.9798,196.5085,196.6499,3773.0
2017-11-16 11:40:00,208.58,208.59,208.48,208.48,400.0,196.6122,196.6216,196.518,196.518,400.0
2017-11-16 11:45:00,208.69,208.93,208.65,208.9,600.0,196.7159,196.9421,196.6782,196.9139,600.0
2017-11-16 11:50:00,208.78,209.24,208.78,209.24,4392.0,196.8007,197.2344,196.8007,197.2344,4392.0
2017-11-16 11:55:00,209.34,209.46,209.33,209.46,700.0,197.3286,197.4417,197.3192,197.4417,700.0
2017-11-16 12:00:00,209.46,209.64,209.26,209.43,3693.0,197.4417,197.6114,197.2532,197.4134,3693.0
2017-11-16 12:05:00,209.54,209.54,209.22,209.22,1400.0,197.5171,197.5171,197.2155,197.2155,1400.0
2017-11-16 12:10:00,209.11,209.11,208.38,208.38,1700.0,197.1118,197.1118,196.4237,196.4237,1700.0
2017-11-16 12:15:00,208.38,208.4,208.37,208.38,600.0,196.4237,196.4425,196.4143,196.4237,600.0
2017-11-16 12:20:00,208.47,208.9,208.31,208.64,3600.0,196.5085,196.9139,196.3577,196.6688,3600.0
2017-11-16 12:25:00,208.8,209.05,208.78,208.95,2100.0,196.8196,197.0553,196.8007,196.961,2100.0
2017-11-16 12:30:00,209.1,209.1,208.96,209.02,3000.0,197.1024,197.1024,196.9704,197.027,3000.0
2017-11-16 12:35:00,209.1,209.11,208.91,208.99,1700.0,197.1024,197.1118,196.9233,196.9987,1700.0
2017-11-16 12:40:00,208.95,209.0,208.73,208.85,5721.0,196.961,197.0081,196.7536,196.8667,5721.0
2017-11-16 12:45:00,208.85,209.04,208.72,209.04,3153.0,196.8667,197.0458,196.7442,197.0458,3153.0
2017-11-16 12:50:00,208.97,208.97,208.96,208.97,100.0,196.9798,196.9798,196.9704,196.9798,100.0
2017-11-16 12:55:00,208.98,209.1,208.94,209.1,3266.0,196.9893,197.1024,196.9516,197.1024,3266.0
2017-11-16 13:00:00,209.2,209.87,209.18,209.73,4400.0,197.1966,197.8282,197.1778,197.6962,4400.0
2017-11-16 13:05:00,209.76,210.08,209.72,210.06,4924.0,197.7245,198.0262,197.6868,198.0073,4924.0
2017-11-16 13:10:00,210.06,210.06,209.74,209.75,2766.0,198.0073,198.0073,197.7057,197.7151,2766.0
2017-11-16 13:15:00,209.69,209.87,209.65,209.87,900.0,197.6585,197.8282,197.6208,197.8282,900.0
2017-11-16 13:20:00,209.87,209.97,209.74,209.97,800.0,197.8282,197.9225,197.7057,197.9225,800.0
2017-11-16 13:25:00,210.07,210.07,209.97,210.07,500.0,198.0167,198.0167,197.9225,198.0167,500.0
2017-11-16 13:30:00,210.11,210.16,210.0,210.05,1765.0,198.0544,198.1016,197.9507,197.9979,1765.0
2017-11-16 13:35:00,210.16,210.19,209.93,210.01,2040.0,198.1016,198.1298,197.8848,197.9602,2040.0
2017-11-16 13:40:00,209.98,210.08,209.81,210.01,5630.0,197.9319,198.0262,197.7716,197.9602,5630.0
2017-11-16 13:45:00,210.01,210.01,210.01,210.01,0.0,197.9602,197.9602,197.9602,197.9602,0.0
2017-11-16 13:50:00,210.11,210.34,210.11,210.34,1500.0,198.0544,198.2712,198.0544,198.2712,1500.0
2017-11-16 13:55:00,210.35,210.49,210.35,210.4,1200.0,198.2807,198.4126,198.2807,198.3278,1200.0
2017-11-16 14:00:00,210.49,210.56,210.41,210.54,3600.0,198.4126,198.4786,198.3372,198.4598,3600.0
2017-11-16 14:05:00,210.57,210.6,210.51,210.6,1270.0,198.488,198.5163,198.4315,198.5163,1270.0
2017-11-16 14:10:00,210.59,210.88,210.59,210.83,1200.0,198.5069,198.7803,198.5069,198.7331,1200.0
2017-11-16 14:15:00,210.93,210.93,210.57,210.57,4000.0,198.8274,198.8274,198.488,198.488,4000.0
2017-11-16 14:20:00,210.56,210.56,210.26,210.26,1500.0,198.4786,198.4786,198.1958,198.1958,1500.0
2017-11-16 14:25:00,210.41,210.48,210.14,210.22,2700.0,198.3372,198.4032,198.0827,198.1581,2700.0
2017-11-16 14:30:00,210.27,210.39,210.13,210.29,1100.0,198.2053,198.3184,198.0733,198.2241,1100.0
2017-11-16 14:35:00,210.1,210.2,210.1,210.2,200.0,198.045,198.1393,198.045,198.1393,200.0
2017-11-16 14:40:00,210.03,210.08,209.82,210.02,1642.0,197.979,198.0262,197.7811,197.9696,1642.0
2017-11-16 14:45:00,209.98,210.11,209.98,210.1,600.0,197.9319,198.0544,197.9319,198.045,600.0
2017-11-16 14:50:00,210.1,210.29,210.04,210.25,1400.0,198.045,198.2241,197.9884,198.1864,1400.0
2017-11-16 14:55:00,210.02,210.17,209.89,210.03,1940.0,197.9696,198.111,197.8471,197.979,1940.0
2017-11-16 15:00:00,209.99,210.09,209.72,209.72,2787.0,197.9413,198.0356,197.6868,197.6868,2787.0
2017-11-16 15:05:00,209.69,209.96,209.68,209.96,1200.0,197.6585,197.913,197.6491,197.913,1200.0
2017-11-16 15:10:00,209.86,210.14,209.86,210.11,1900.0,197.8188,198.0827,197.8188,198.0544,1900.0
2017-11-16 15:15:00,210.02,210.07,209.81,209.81,1700.0,197.9696,198.0167,197.7716,197.7716,1700.0
2017-11-16 15:20:00,209.65,209.81,209.59,209.81,1478.0,197.6208,197.7716,197.5643,197.7716,1478.0
2017-11-16 15:25:00,209.7,209.94,209.62,209.94,3386.0,197.668,197.8942,197.5925,197.8942,3386.0
2017-11-16 15:30:00,209.77,209.77,209.24,209.24,20500.0,197.7339,197.7339,197.2344,197.2344,20500.0
2017-11-16 15:35:00,209.33,209.62,209.23,209.62,2200.0,197.3192,197.5925,197.2249,197.5925,2200.0
2017-11-16 15:40:00,209.61,209.84,209.54,209.57,3975.0,197.5831,197.7999,197.5171,197.5454,3975.0
2017-11-16 15:45:00,209.33,209.45,209.24,209.42,3600.0,197.3192,197.4323,197.2344,197.404,3600.0
2017-11-16 15:50:00,209.36,209.47,209.23,209.47,8995.0,197.3475,197.4512,197.2249,197.4512,8995.0
2017-11-16 15:55:00,209.29,209.6,209.27,209.4,20496.0,197.2815,197.5737,197.2626,197.3852,20496.0
2017-11-17 09:30:00,208.44,208.71,207.67,208.0,13787.0,196.4803,196.7348,195.7544,196.0655,13787.0
2017-11-17 09:35:00,208.66,208.94,208.3,208.94,945.0,196.6876,196.9516,196.3483,196.9516,945.0
2017-11-17 09:40:00,208.98,209.46,208.98,209.46,2393.0,196.9893,197.4417,196.9893,197.4417,2393.0
2017-11-17 09:45:00,209.4,209.4,208.52,208.91,1800.0,197.3852,197.3852,196.5557,196.9233,1800.0
2017-11-17 09:50:00,209.53,210.03,209.49,210.03,1300.0,197.5077,197.979,197.47,197.979,1300.0
2017-11-17 09:55:00,210.06,210.18,209.37,209.37,2217.0,198.0073,198.1204,197.3569,197.3569,2217.0
2017-11-17 10:00:00,209.48,210.0,209.48,209.87,1100.0,197.4606,197.9507,197.4606,197.8282,1100.0
2017-11-17 10:05:00,210.26,210.26,210.2,210.2,600.0,198.1958,198.1958,198.1393,198.1393,600.0
2017-11-17 10:10:00,210.01,210.03,209.25,209.28,3286.0,197.9602,197.979,197.2438,197.2721,3286.0
2017-11-17 10:15:00,209.55,209.55,209.27,209.28,600.0,197.5266,197.5266,197.2626,197.2721,600.0
2017-11-17 10:20:00,209.55,209.89,209.54,209.89,1935.0,197.5266,197.8471,197.5171,197.8471,1935.0
2017-11-17 10:25:00,209.91,210.17,209.91,210.17,900.0,197.8659,198.111,197.8659,198.111,900.0
2017-11-17 10:30:00,210.25,210.39,210.17,210.17,1269.0,198.1864,198.3184,198.111,198.111,1269.0
2017-11-17 10:35:00,210.3,210.3,209.7,209.7,4600.0,198.2335,198.2335,197.668,197.668,4600.0
2017-11-17 10:40:00,209.61,209.82,209.54,209.58,1871.0,197.5831,197.7811,197.5171,197.5548,1871.0
2017-11-17 10:45:00,209.57,209.96,209.51,209.7,3900.0,197.5454,197.913,197.4889,197.668,3900.0
2017-11-17 10:50:00,209.95,210.03,209.95,210.01,1000.0,197.9036,197.979,197.9036,197.9602,1000.0
2017-11-17 10:55:00,210.22,210.28,209.82,209.95,3200.0,198.1581,198.2147,197.7811,197.9036,3200.0
2017-11-17 11:00:00,209.91,209.91,209.19,209.19,1901.0,197.8659,197.8659,197.1872,197.1872,1901.0
2017-11-17 11:05:00,209.17,209.17,208.75,208.83,2994.0,197.1684,197.1684,196.7725,196.8479,2994.0
2017-11-17 11:10:00,208.85,209.11,208.75,208.97,1518.0,196.8667,197.1118,196.7725,196.9798,1518.0
2017-11-17 11:15:00,208.92,209.16,208.84,209.12,2050.0,196.9327,197.1589,196.8573,197.1212,2050.0
2017-11-17 11:20:00,208.92,209.02,208.9,208.92,1000.0,196.9327,197.027,196.9139,196.9327,1000.0
2017-11-17 11:25:00,208.94,209.3,208.81,209.3,3908.0,196.9516,197.2909,196.829,197.2909,3908.0
2017-11-17 11:30:00,209.6,209.78,209.4,209.52,3200.0,197.5737,197.7434,197.3852,197.4983,3200.0
2017-11-17 11:35:00,209.79,209.79,209.49,209.49,300.0,197.7528,197.7528,197.47,197.47,300.0
2017-11-17 11:40:00,209.6,209.92,209.44,209.69,1500.0,197.5737,197.8753,197.4229,197.6585,1500.0
2017-11-17 11:45:00,209.74,209.95,209.73,209.95,1400.0,197.7057,197.9036,197.6962,197.9036,1400.0
2017-11-17 11:50:00,209.95,209.95,209.49,209.54,3400.0,197.9036,197.9036,197.47,197.5171,3400.0
2017-11-17 11:55:00,209.66,209.69,209.43,209.43,3512.0,197.6303,197.6585,197.4134,197.4134,3512.0
2017-11-17 12:00:00,209.43,209.6,209.43,209.59,600.0,197.4134,197.5737,197.4134,197.5643,600.0
2017-11-17 12:05:00,209.73,209.87,209.28,209.28,2969.0,197.6962,197.8282,197.2721,197.2721,2969.0
2017-11-17 12:10:00,209.36,209.74,209.35,209.59,1400.0,197.3475,197.7057,197.338,197.5643,1400.0
2017-11-17 12:15:00,209.59,209.71,209.59,209.65,430.0,197.5643,197.6774,197.5643,197.6208,430.0
2017-11-17 12:20:00,209.57,209.57,208.95,209.03,3500.0,197.5454,197.5454,196.961,197.0364,3500.0
2017-11-17 12:25:00,209.15,209.3,208.75,208.75,3161.0,197.1495,197.2909,196.7725,196.7725,3161.0
2017-11-17 12:30:00,208.78,208.8,208.56,208.62,1707.0,196.8007,196.8196,196.5934,196.6499,1707.0
2017-11-17 12:35:00,208.8,208.99,208.73,208.78,1150.0,196.8196,196.9987,196.7536,196.8007,1150.0
2017-11-17 12:40:00,208.79,209.05,208.75,208.8,500.0,196.8102,197.0553,196.7725,196.8196,500.0
2017-11-17 12:45:00,208.92,208.92,208.53,208.53,2200.0,196.9327,196.9327,196.5651,196.5651,2200.0
2017-11-17 12:50:00,208.67,208.67,208.46,208.46,750.0,196.6971,196.6971,196.4991,196.4991,750.0
2017-11-17 12:55:00,208.59,208.62,208.42,208.47,2201.0,196.6216,196.6499,196.4614,196.5085,2201.0
2017-11-17 13:00:00,208.79,208.85,208.61,208.81,2000.0,196.8102,196.8667,196.6405,196.829,2000.0
2017-11-17 13:05:00,208.99,209.17,208.69,208.77,3412.0,196.9987,197.1684,196.7159,196.7913,3412.0
2017-11-17 13:10:00,208.77,209.04,208.77,208.88,4100.0,196.7913,197.0458,196.7913,196.895,4100.0
2017-11-17 13:15:00,208.92,209.0,208.75,209.0,5031.0,196.9327,197.0081,196.7725,197.0081,5031.0
2017-11-17 13:20:00,209.07,209.07,208.94,208.95,288.0,197.0741,197.0741,196.9516,196.961,288.0
2017-11-17 13:25:00,208.95,208.95,208.76,208.76,1406.0,196.961,196.961,196.7819,196.7819,1406.0
2017-11-17 13:30:00,208.7,208.87,208.7,208.77,1100.0,196.7253,196.8856,196.7253,196.7913,1100.0
2017-11-17 13:35:00,208.99,208.99,208.99,208.99,100.0,196.9987,196.9987,196.9987,196.9987,100.0
2017-11-17 13:40:00,208.86,208.99,208.83,208.97,1000.0,196.8762,196.9987,196.8479,196.9798,1000.0
2017-11-17 13:45:00,208.85,208.87,208.74,208.74,1536.0,196.8667,196.8856,196.763,196.763,1536.0
2017-11-17 13:50:00,208.73,208.87,208.73,208.73,400.0,196.7536,196.8856,196.7536,196.7536,400.0
2017-11-17 13:55:00,208.78,208.86,208.69,208.7,4644.0,196.8007,196.8762,196.7159,196.7253,4644.0
2017-11-17 14:00:00,208.7,208.7,208.09,208.09,6289.0,196.7253,196.7253,196.1503,196.1503,6289.0
2017-11-17 14:05:00,208.22,208.38,208.17,208.33,1500.0,196.2729,196.4237,196.2257,196.3766,1500.0
2017-11-17 14:10:00,208.3,208.45,208.19,208.19,800.0,196.3483,196.4897,196.2446,196.2446,800.0
2017-11-17 14:15:00,208.17,208.17,208.07,208.09,625.0,196.2257,196.2257,196.1315,196.1503,625.0
2017-11-17 14:20:00,208.01,208.11,207.96,207.96,1600.0,196.0749,196.1692,196.0278,196.0278,1600.0
2017-11-17 14:25:00,207.96,208.13,207.96,208.0,3183.0,196.0278,196.188,196.0278,196.0655,3183.0
2017-11-17 14:30:00,208.13,208.4,208.12,208.37,2300.0,196.188,196.4425,196.1786,196.4143,2300.0
2017-11-17 14:35:00,208.52,208.52,208.4,208.4,200.0,196.5557,196.5557,196.4425,196.4425,200.0
2017-11-17 14:40:00,208.32,208.66,208.31,208.65,1195.0,196.3671,196.6876,196.3577,196.6782,1195.0
2017-11-17 14:45:00,208.69,208.78,208.29,208.39,3208.0,196.7159,196.8007,196.3389,196.4331,3208.0
2017-11-17 14:50:00,208.35,208.49,208.35,208.49,300.0,196.3954,196.5274,196.3954,196.5274,300.0
2017-11-17 14:55:00,208.33,208.65,208.3,208.46,2001.0,196.3766,196.6782,196.3483,196.4991,2001.0
2017-11-17 15:00:00,208.5,208.5,208.03,208.03,3698.0,196.5368,196.5368,196.0938,196.0938,3698.0
2017-11-17 15:05:00,208.05,208.22,208.0,208.01,3172.0,196.1126,196.2729,196.0655,196.0749,3172.0
2017-11-17 15:10:00,208.0,208.1,207.93,208.0,3646.0,196.0655,196.1598,195.9995,196.0655,3646.0
2017-11-17 15:15:00,207.98,208.0,207.86,207.94,3861.0,196.0466,196.0655,195.9335,196.0089,3861.0
2017-11-17 15:20:00,207.85,207.85,207.51,207.51,2017.0,195.9241,195.9241,195.6036,195.6036,2017.0
2017-11-17 15:25:00,207.55,207.65,207.37,207.47,3967.0,195.6413,195.7356,195.4716,195.5659,3967.0
2017-11-17 15:30:00,207.51,207.82,207.42,207.82,5588.0,195.6036,195.8958,195.5188,195.8958,5588.0
2017-11-17 15:35:00,207.81,208.01,207.75,208.01,4000.0,195.8864,196.0749,195.8298,196.0749,4000.0
2017-11-17 15:40:00,208.01,208.03,207.53,207.53,7898.0,196.0749,196.0938,195.6225,195.6225,7898.0
2017-11-17 15:45:00,207.51,207.63,207.29,207.47,9979.0,195.6036,195.7167,195.3962,195.5659,9979.0
2017-11-17 15:50:00,207.5,207.81,207.42,207.73,12582.0,195.5942,195.8864,195.5188,195.811,12582.0
2017-11-17 15:55:00,207.81,207.84,207.53,207.66,32447.0,195.8864,195.9147,195.6225,195.745,32447.0
2017-11-20 09:30:00,207.79,209.32,207.6,209.32,5891.0,195.8675,197.3098,195.6884,197.3098,5891.0
2017-11-20 09:35:00,209.33,209.47,208.88,208.88,1800.0,197.3192,197.4512,196.895,196.895,1800.0
2017-11-20 09:40:00,209.52,210.0,209.35,209.35,1416.0,197.4983,197.9507,197.338,197.338,1416.0
2017-11-20 09:45:00,210.42,210.42,210.06,210.22,2327.0,198.3466,198.3466,198.0073,198.1581,2327.0
2017-11-20 09:50:00,210.6,210.97,210.0,210.15,5227.0,198.5163,198.8651,197.9507,198.0921,5227.0
2017-11-20 09:55:00,210.11,210.73,209.61,209.89,6875.0,198.0544,198.6389,197.5831,197.8471,6875.0
2017-11-20 10:00:00,210.17,210.89,209.97,210.89,1909.0,198.111,198.7897,197.9225,198.7897,1909.0
2017-11-20 10:05:00,211.0,211.31,210.9,211.14,3544.0,198.8934,199.1856,198.7991,199.0253,3544.0
2017-11-20 10:10:00,211.27,211.64,211.08,211.16,4976.0,199.1479,199.4966,198.9688,199.0442,4976.0
2017-11-20 10:15:00,211.45,211.57,211.22,211.33,3200.0,199.3175,199.4307,199.1007,199.2044,3200.0
2017-11-20 10:20:00,211.29,211.68,211.28,211.68,2460.0,199.1667,199.5343,199.1573,199.5343,2460.0
2017-11-20 10:25:00,211.55,211.55,210.64,210.65,5080.0,199.4118,199.4118,198.554,198.5634,5080.0
2017-11-20 10:30:00,210.75,210.75,210.16,210.36,2300.0,198.6577,198.6577,198.1016,198.2901,2300.0
2017-11-20 10:35:00,210.32,210.66,210.31,210.66,3427.0,198.2524,198.5729,198.243,198.5729,3427.0
2017-11-20 10:40:00,210.72,210.84,209.97,209.97,2175.0,198.6294,198.7425,197.9225,197.9225,2175.0
2017-11-20 10:45:00,210.03,210.72,210.02,210.26,4193.0,197.979,198.6294,197.9696,198.1958,4193.0
2017-11-20 10:50:00,210.23,210.23,210.13,210.14,1008.0,198.1675,198.1675,198.0733,198.0827,1008.0
2017-11-20 10:55:00,210.12,210.32,209.9,210.32,3266.0,198.0639,198.2524,197.8565,198.2524,3266.0
2017-11-20 11:00:00,210.32,210.32,209.75,209.75,4554.0,198.2524,198.2524,197.7151,197.7151,4554.0
2017-11-20 11:05:00,209.75,209.75,209.45,209.53,1500.0,197.7151,197.7151,197.4323,197.5077,1500.0
2017-11-20 11:10:00,209.81,209.84,209.18,209.28,2549.0,197.7716,197.7999,197.1778,197.2721,2549.0
2017-11-20 11:15:00,209.2,209.32,209.02,209.02,1600.0,197.1966,197.3098,197.027,197.027,1600.0
2017-11-20 11:20:00,209.08,209.09,208.93,208.93,607.0,197.0835,197.093,196.9421,196.9421,607.0
2017-11-20 11:25:00,208.98,209.35,208.98,209.13,700.0,196.9893,197.338,196.9893,197.1307,700.0
2017-11-20 11:30:00,209.22,209.22,208.67,208.67,1067.0,197.2155,197.2155,196.6971,196.6971,1067.0
2017-11-20 11:35:00,208.88,209.1,208.84,208.88,2060.0,196.895,197.1024,196.8573,196.895,2060.0
2017-11-20 11:40:00,208.88,208.88,208.88,208.88,0.0,196.895,196.895,196.895,196.895,0.0
2017-11-20 11:45:00,208.97,208.97,208.95,208.96,200.0,196.9798,196.9798,196.961,196.9704,200.0
2017-11-20 11:50:00,209.05,209.05,208.85,208.87,400.0,197.0553,197.0553,196.8667,196.8856,400.0
2017-11-20 11:55:00,208.87,208.87,208.5,208.5,2397.0,196.8856,196.8856,196.5368,196.5368,2397.0
2017-11-20 12:00:00,208.42,208.44,208.33,208.43,800.0,196.4614,196.4803,196.3766,196.4708,800.0
2017-11-20 12:05:00,208.49,208.7,208.49,208.7,500.0,196.5274,196.7253,196.5274,196.7253,500.0
2017-11-20 12:10:00,208.71,208.99,208.44,208.44,1919.0,196.7348,196.9987,196.4803,196.4803,1919.0
2017-11-20 12:15:00,208.61,208.61,208.12,208.19,3157.0,196.6405,196.6405,196.1786,196.2446,3157.0
2017-11-20 12:20:00,208.18,208.48,208.18,208.31,2372.0,196.2352,196.518,196.2352,196.3577,2372.0
2017-11-20 12:25:00,208.3,208.31,208.16,208.23,3800.0,196.3483,196.3577,196.2163,196.2823,3800.0
2017-11-20 12:30:00,208.32,208.7,208.23,208.65,5700.0,196.3671,196.7253,196.2823,196.6782,5700.0
2017-11-20 12:35:00,208.72,208.72,208.49,208.5,1396.0,196.7442,196.7442,196.5274,196.5368,1396.0
2017-11-20 12:40:00,208.68,208.78,208.63,208.63,1100.0,196.7065,196.8007,196.6594,196.6594,1100.0
2017-11-20 12:45:00,208.61,208.62,208.37,208.39,3200.0,196.6405,196.6499,196.4143,196.4331,3200.0
2017-11-20 12:50:00,208.37,208.37,208.37,208.37,100.0,196.4143,196.4143,196.4143,196.4143,100.0
2017-11-20 12:55:00,208.36,208.44,208.36,208.42,700.0,196.4048,196.4803,196.4048,196.4614,700.0
2017-11-20 13:00:00,208.4,208.51,208.37,208.37,400.0,196.4425,196.5462,196.4143,196.4143,400.0
2017-11-20 13:05:00,208.51,208.51,208.51,208.51,100.0,196.5462,196.5462,196.5462,196.5462,100.0
2017-11-20 13:10:00,208.48,208.48,208.47,208.47,200.0,196.518,196.518,196.5085,196.5085,200.0
2017-11-20 13:15:00,208.42,208.84,208.42,208.62,1100.0,196.4614,196.8573,196.4614,196.6499,1100.0
2017-11-20 13:20:00,208.57,208.66,208.57,208.66,508.0,196.6028,196.6876,196.6028,196.6876,508.0
2017-11-20 13:25:00,208.62,208.79,208.62,208.66,1638.0,196.6499,196.8102,196.6499,196.6876,1638.0
2017-11-20 13:30:00,208.86,208.86,208.86,208.86,100.0,196.8762,196.8762,196.8762,196.8762,100.0
2017-11-20 13:35:00,208.76,208.76,208.72,208.74,1274.0,196.7819,196.7819,196.7442,196.763,1274.0
2017-11-20 13:40:00,208.9,208.95,208.79,208.91,1600.0,196.9139,196.961,196.8102,196.9233,1600.0
2017-11-20 13:45:00,208.82,208.87,208.82,208.87,300.0,196.8384,196.8856,196.8384,196.8856,300.0
2017-11-20 13:50:00,208.89,209.02,208.89,208.98,790.0,196.9044,197.027,196.9044,196.9893,790.0
2017-11-20 13:55:00,209.04,209.04,209.04,209.04,100.0,197.0458,197.0458,197.0458,197.0458,100.0
2017-11-20 14:00:00,209.09,209.09,208.91,208.93,2080.0,197.093,197.093,196.9233,196.9421,2080.0
2017-11-20 14:05:00,208.93,209.07,208.84,208.84,4798.0,196.9421,197.0741,196.8573,196.8573,4798.0
2017-11-20 14:10:00,208.8,208.81,208.68,208.7,3920.0,196.8196,196.829,196.7065,196.7253,3920.0
2017-11-20 14:15:00,208.7,208.82,208.65,208.81,1500.0,196.7253,196.8384,196.6782,196.829,1500.0
2017-11-20 14:20:00,208.7,208.78,208.64,208.77,1108.0,196.7253,196.8007,196.6688,196.7913,1108.0
2017-11-20 14:25:00,208.61,208.68,208.52,208.52,1100.0,196.6405,196.7065,196.5557,196.5557,1100.0
2017-11-20 14:30:00,208.56,208.68,208.45,208.68,2158.0,196.5934,196.7065,196.4897,196.7065,2158.0
2017-11-20 14:35:00,208.67,208.67,208.36,208.37,2160.0,196.6971,196.6971,196.4048,196.4143,2160.0
2017-11-20 14:40:00,208.47,208.98,208.47,208.9,2300.0,196.5085,196.9893,196.5085,196.9139,2300.0
2017-11-20 14:45:00,208.87,208.95,208.8,208.95,2488.0,196.8856,196.961,196.8196,196.961,2488.0
2017-11-20 14:50:00,208.84,208.86,208.72,208.72,2322.0,196.8573,196.8762,196.7442,196.7442,2322.0
2017-11-20 14:55:00,208.8,209.05,208.76,208.76,2200.0,196.8196,197.0553,196.7819,196.7819,2200.0
2017-11-20 15:00:00,208.76,209.0,208.76,208.86,1000.0,196.7819,197.0081,196.7819,196.8762,1000.0
2017-11-20 15:05:00,208.8,209.01,208.73,208.82,4397.0,196.8196,197.0175,196.7536,196.8384,4397.0
2017-11-20 15:10:00,208.74,208.74,208.46,208.46,1300.0,196.763,196.763,196.4991,196.4991,1300.0
2017-11-20 15:15:00,208.42,208.53,208.42,208.5,4500.0,196.4614,196.5651,196.4614,196.5368,4500.0
2017-11-20 15:20:00,208.57,208.86,208.57,208.72,3000.0,196.6028,196.8762,196.6028,196.7442,3000.0
2017-11-20 15:25:00,208.79,208.94,208.79,208.94,1262.0,196.8102,196.9516,196.8102,196.9516,1262.0
2017-11-20 15:30:00,208.81,208.84,208.63,208.67,2418.0,196.829,196.8573,196.6594,196.6971,2418.0
2017-11-20 15:35:00,208.66,208.72,208.53,208.72,4921.0,196.6876,196.7442,196.5651,196.7442,4921.0
2017-11-20 15:40:00,208.73,208.74,208.52,208.56,2429.0,196.7536,196.763,196.5557,196.5934,2429.0
2017-11-20 15:45:00,208.57,208.68,208.51,208.68,3184.0,196.6028,196.7065,196.5462,196.7065,3184.0
2017-11-20 15:50:00,208.7,208.82,208.67,208.82,4652.0,196.7253,196.8384,196.6971,196.8384,4652.0
2017-11-20 15:55:00,208.81,208.82,208.65,208.76,16953.0,196.829,196.8384,196.6782,196.7819,16953.0
2017-11-21 09:30:00,209.51,209.51,208.62,208.65,3174.0,197.4889,197.4889,196.6499,196.6782,3174.0
2017-11-21 09:35:00,208.38,209.11,208.38,208.99,664.0,196.4237,197.1118,196.4237,196.9987,664.0
2017-11-21 09:40:00,209.21,209.53,208.81,209.44,1509.0,197.2061,197.5077,196.829,197.4229,1509.0
2017-11-21 09:45:00,209.09,209.57,209.0,209.0,1700.0,197.093,197.5454,197.0081,197.0081,1700.0
2017-11-21 09:50:00,209.2,209.67,208.96,209.36,5515.0,197.1966,197.6397,196.9704,197.3475,5515.0
2017-11-21 09:55:00,209.25,209.52,209.25,209.52,200.0,197.2438,197.4983,197.2438,197.4983,200.0
2017-11-21 10:00:00,209.28,209.29,209.0,209.0,900.0,197.2721,197.2815,197.0081,197.0081,900.0
2017-11-21 10:05:00,208.92,208.92,208.51,208.51,1335.0,196.9327,196.9327,196.5462,196.5462,1335.0
2017-11-21 10:10:00,208.76,208.76,208.43,208.45,900.0,196.7819,196.7819,196.4708,196.4897,900.0
2017-11-21 10:15:00,208.68,209.2,208.68,209.2,2067.0,196.7065,197.1966,196.7065,197.1966,2067.0
2017-11-21 10:20:00,209.35,209.35,208.66,208.66,1650.0,197.338,197.338,196.6876,196.6876,1650.0
2017-11-21 10:25:00,208.59,208.81,208.5,208.81,2400.0,196.6216,196.829,196.5368,196.829,2400.0
2017-11-21 10:30:00,208.91,208.96,208.45,208.71,3100.0,196.9233,196.9704,196.4897,196.7348,3100.0
2017-11-21 10:35:00,208.69,208.85,208.65,208.65,900.0,196.7159,196.8667,196.6782,196.6782,900.0
2017-11-21 10:40:00,208.65,208.65,208.51,208.54,1150.0,196.6782,196.6782,196.5462,196.5745,1150.0
2017-11-21 10:45:00,208.43,208.43,207.83,208.06,3134.0,196.4708,196.4708,195.9053,196.1221,3134.0
2017-11-21 10:50:00,208.29,208.37,207.99,208.18,1600.0,196.3389,196.4143,196.0561,196.2352,1600.0
2017-11-21 10:55:00,207.98,208.2,207.97,208.01,1050.0,196.0466,196.254,196.0372,196.0749,1050.0
2017-11-21 11:00:00,208.06,208.19,207.8,207.8,1475.0,196.1221,196.2446,195.877,195.877,1475.0
2017-11-21 11:05:00,207.71,208.28,207.6,208.28,6750.0,195.7921,196.3294,195.6884,196.3294,6750.0
2017-11-21 11:10:00,208.25,208.32,207.9,207.99,6400.0,196.3012,196.3671,195.9712,196.0561,6400.0
2017-11-21 11:15:00,208.0,208.22,207.94,208.22,3250.0,196.0655,196.2729,196.0089,196.2729,3250.0
2017-11-21 11:20:00,208.19,208.19,208.01,208.16,600.0,196.2446,196.2446,196.0749,196.2163,600.0
2017-11-21 11:25:00,208.21,208.54,208.16,208.5,4200.0,196.2634,196.5745,196.2163,196.5368,4200.0
2017-11-21 11:30:00,208.74,208.84,208.45,208.46,2981.0,196.763,196.8573,196.4897,196.4991,2981.0
2017-11-21 11:35:00,208.48,208.71,208.47,208.71,500.0,196.518,196.7348,196.5085,196.7348,500.0
2017-11-21 11:40:00,208.6,208.72,208.02,208.27,1225.0,196.6311,196.7442,196.0844,196.32,1225.0
2017-11-21 11:45:00,208.1,208.1,207.9,207.96,2800.0,196.1598,196.1598,195.9712,196.0278,2800.0
2017-11-21 11:50:00,207.96,208.39,207.96,208.38,1000.0,196.0278,196.4331,196.0278,196.4237,1000.0
2017-11-21 11:55:00,208.46,208.56,208.41,208.41,440.0,196.4991,196.5934,196.452,196.452,440.0
2017-11-21 12:00:00,208.28,208.28,208.0,208.19,2000.0,196.3294,196.3294,196.0655,196.2446,2000.0
2017-11-21 12:05:00,208.25,208.47,208.14,208.35,1400.0,196.3012,196.5085,196.1975,196.3954,1400.0
2017-11-21 12:10:00,208.44,208.44,208.06,208.13,1704.0,196.4803,196.4803,196.1221,196.188,1704.0
2017-11-21 12:15:00,208.08,208.51,208.01,208.19,8553.0,196.1409,196.5462,196.0749,196.2446,8553.0
2017-11-21 12:20:00,208.08,208.31,208.08,208.25,400.0,196.1409,196.3577,196.1409,196.3012,400.0
2017-11-21 12:25:00,208.28,208.46,208.2,208.2,300.0,196.3294,196.4991,196.254,196.254,300.0
2017-11-21 12:30:00,208.4,208.41,208.21,208.27,1420.0,196.4425,196.452,196.2634,196.32,1420.0
2017-11-21 12:35:00,208.48,208.55,208.47,208.55,2185.0,196.518,196.5839,196.5085,196.5839,2185.0
2017-11-21 12:40:00,208.69,208.69,208.44,208.52,600.0,196.7159,196.7159,196.4803,196.5557,600.0
2017-11-21 12:45:00,208.56,208.57,208.44,208.49,771.0,196.5934,196.6028,196.4803,196.5274,771.0
2017-11-21 12:50:00,208.4,208.6,208.22,208.58,12600.0,196.4425,196.6311,196.2729,196.6122,12600.0
2017-11-21 12:55:00,208.55,208.68,208.42,208.68,1100.0,196.5839,196.7065,196.4614,196.7065,1100.0
2017-11-21 13:00:00,208.54,208.88,208.48,208.83,8122.0,196.5745,196.895,196.518,196.8479,8122.0
2017-11-21 13:05:00,208.7,208.9,208.55,208.6,8954.0,196.7253,196.9139,196.5839,196.6311,8954.0
2017-11-21 13:10:00,208.91,208.93,208.45,208.57,7475.0,196.9233,196.9421,196.4897,196.6028,7475.0
2017-11-21 13:15:00,208.5,208.5,208.26,208.34,2300.0,196.5368,196.5368,196.3106,196.386,2300.0
2017-11-21 13:20:00,208.35,208.35,208.1,208.1,645.0,196.3954,196.3954,196.1598,196.1598,645.0
2017-11-21 13:25:00,208.32,208.42,208.21,208.42,820.0,196.3671,196.4614,196.2634,196.4614,820.0
2017-11-21 13:30:00,208.56,208.56,208.35,208.36,908.0,196.5934,196.5934,196.3954,196.4048,908.0
2017-11-21 13:35:00,208.35,208.38,208.14,208.14,954.0,196.3954,196.4237,196.1975,196.1975,954.0
2017-11-21 13:40:00,208.33,208.44,208.04,208.08,5600.0,196.3766,196.4803,196.1032,196.1409,5600.0
2017-11-21 13:45:00,208.05,208.28,207.98,208.15,9850.0,196.1126,196.3294,196.0466,196.2069,9850.0
2017-11-21 13:50:00,208.23,208.23,207.98,208.19,3200.0,196.2823,196.2823,196.0466,196.2446,3200.0
2017-11-21 13:55:00,208.08,208.17,208.04,208.04,1200.0,196.1409,196.2257,196.1032,196.1032,1200.0
2017-11-21 14:00:00,207.99,208.0,207.87,207.94,1300.0,196.0561,196.0655,195.943,196.0089,1300.0
2017-11-21 14:05:00,207.98,208.2,207.95,208.09,1940.0,196.0466,196.254,196.0184,196.1503,1940.0
2017-11-21 14:10:00,208.16,208.16,208.06,208.06,500.0,196.2163,196.2163,196.1221,196.1221,500.0
2017-11-21 14:15:00,208.04,208.16,207.93,207.93,3403.0,196.1032,196.2163,195.9995,195.9995,3403.0
2017-11-21 14:20:00,208.05,208.4,208.04,208.05,2916.0,196.1126,196.4425,196.1032,196.1126,2916.0
2017-11-21 14:25:00,208.14,208.29,207.97,208.1,5100.0,196.1975,196.3389,196.0372,196.1598,5100.0
2017-11-21 14:30:00,208.06,208.25,207.96,208.13,925.0,196.1221,196.3012,196.0278,196.188,925.0
2017-11-21 14:35:00,208.1,208.22,208.09,208.09,500.0,196.1598,196.2729,196.1503,196.1503,500.0
2017-11-21 14:40:00,208.11,208.26,207.96,208.06,2900.0,196.1692,196.3106,196.0278,196.1221,2900.0
2017-11-21 14:45:00,207.93,208.05,207.82,207.82,3236.0,195.9995,196.1126,195.8958,195.8958,3236.0
2017-11-21 14:50:00,207.81,207.81,207.66,207.76,2470.0,195.8864,195.8864,195.745,195.8393,2470.0
2017-11-21 14:55:00,207.69,207.9,207.61,207.9,1600.0,195.7733,195.9712,195.6979,195.9712,1600.0
2017-11-21 15:00:00,208.1,208.1,207.66,207.97,1534.0,196.1598,196.1598,195.745,196.0372,1534.0
2017-11-21 15:05:00,207.87,208.02,207.83,208.02,4000.0,195.943,196.0844,195.9053,196.0844,4000.0
2017-11-21 15:10:00,207.87,208.25,207.78,207.91,9502.0,195.943,196.3012,195.8581,195.9807,9502.0
2017-11-21 15:15:00,207.91,207.92,207.82,207.87,3030.0,195.9807,195.9901,195.8958,195.943,3030.0
2017-11-21 15:20:00,207.99,208.02,207.87,207.91,2100.0,196.0561,196.0844,195.943,195.9807,2100.0
2017-11-21 15:25:00,207.85,207.96,207.84,207.87,1235.0,195.9241,196.0278,195.9147,195.943,1235.0
2017-11-21 15:30:00,207.9,207.97,207.79,207.83,1100.0,195.9712,196.0372,195.8675,195.9053,1100.0
2017-11-21 15:35:00,207.81,207.97,207.66,207.73,5350.0,195.8864,196.0372,195.745,195.811,5350.0
2017-11-21 15:40:00,207.73,207.79,207.62,207.63,16190.0,195.811,195.8675,195.7073,195.7167,16190.0
2017-11-21 15:45:00,207.76,207.76,207.42,207.45,7881.0,195.8393,195.8393,195.5188,195.5471,7881.0
2017-11-21 15:50:00,207.53,207.66,207.5,207.5,14229.0,195.6225,195.745,195.5942,195.5942,14229.0
2017-11-21 15:55:00,207.61,207.8,207.35,207.5,43889.0,195.6979,195.877,195.4528,195.5942,43889.0
2017-11-22 09:30:00,208.17,208.48,207.27,208.42,5725.0,196.2257,196.518,195.3774,196.4614,5725.0
2017-11-22 09:35:00,207.69,208.04,207.27,208.04,3765.0,195.7733,196.1032,195.3774,196.1032,3765.0
2017-11-22 09:40:00,207.5,207.74,207.3,207.4,11150.0,195.5942,195.8204,195.4057,195.4999,11150.0
2017-11-22 09:45:00,207.68,207.85,207.32,207.61,9436.0,195.7639,195.9241,195.4245,195.6979,9436.0
2017-11-22 09:50:00,207.37,207.66,206.73,206.95,15499.0,195.4716,195.745,194.8684,195.0757,15499.0
2017-11-22 09:55:00,207.0,207.36,207.0,207.34,9923.0,195.1229,195.4622,195.1229,195.4434,9923.0
2017-11-22 10:00:00,207.5,207.54,207.07,207.25,22337.0,195.5942,195.6319,195.1889,195.3585,22337.0
2017-11-22 10:05:00,207.35,207.75,207.35,207.5,5282.0,195.4528,195.8298,195.4528,195.5942,5282.0
2017-11-22 10:10:00,207.5,208.06,207.35,208.01,8730.0,195.5942,196.1221,195.4528,196.0749,8730.0
2017-11-22 10:15:00,208.0,208.3,207.81,208.0,6181.0,196.0655,196.3483,195.8864,196.0655,6181.0
2017-11-22 10:20:00,208.0,208.24,207.96,208.01,7278.0,196.0655,196.2917,196.0278,196.0749,7278.0
2017-11-22 10:25:00,207.96,207.96,207.62,207.78,3525.0,196.0278,196.0278,195.7073,195.8581,3525.0
2017-11-22 10:30:00,208.0,208.05,207.43,207.43,5533.0,196.0655,196.1126,195.5282,195.5282,5533.0
2017-11-22 10:35:00,207.42,207.57,207.39,207.39,1150.0,195.5188,195.6602,195.4905,195.4905,1150.0
2017-11-22 10:40:00,207.55,207.57,207.23,207.46,3775.0,195.6413,195.6602,195.3397,195.5565,3775.0
2017-11-22 10:45:00,207.37,207.63,207.36,207.52,2000.0,195.4716,195.7167,195.4622,195.613,2000.0
2017-11-22 10:50:00,207.52,207.52,207.26,207.34,2711.0,195.613,195.613,195.368,195.4434,2711.0
2017-11-22 10:55:00,207.24,207.6,207.19,207.6,900.0,195.3491,195.6884,195.302,195.6884,900.0
2017-11-22 11:00:00,207.5,207.67,207.5,207.58,1100.0,195.5942,195.7544,195.5942,195.6696,1100.0
2017-11-22 11:05:00,207.62,207.84,207.5,207.79,2800.0,195.7073,195.9147,195.5942,195.8675,2800.0
2017-11-22 11:10:00,207.84,207.93,207.72,207.8,924.0,195.9147,195.9995,195.8016,195.877,924.0
2017-11-22 11:15:00,207.72,207.87,207.53,207.53,3671.0,195.8016,195.943,195.6225,195.6225,3671.0
2017-11-22 11:20:00,207.6,207.69,207.44,207.44,12681.0,195.6884,195.7733,195.5376,195.5376,12681.0
2017-11-22 11:25:00,207.48,207.6,207.43,207.46,9294.0,195.5753,195.6884,195.5282,195.5565,9294.0
2017-11-22 11:30:00,207.5,207.56,207.42,207.44,3955.0,195.5942,195.6507,195.5188,195.5376,3955.0
2017-11-22 11:35:00,207.43,207.43,207.23,207.3,1000.0,195.5282,195.5282,195.3397,195.4057,1000.0
2017-11-22 11:40:00,207.3,207.31,207.02,207.09,3900.0,195.4057,195.4151,195.1417,195.2077,3900.0
2017-11-22 11:45:00,207.14,207.24,206.98,207.12,1050.0,195.2548,195.3491,195.104,195.236,1050.0
2017-11-22 11:50:00,207.12,207.53,207.1,207.53,2182.0,195.236,195.6225,195.2171,195.6225,2182.0
2017-11-22 11:55:00,207.55,207.62,207.41,207.52,2800.0,195.6413,195.7073,195.5094,195.613,2800.0
2017-11-22 12:00:00,207.4,207.52,207.24,207.42,8174.0,195.4999,195.613,195.3491,195.5188,8174.0
2017-11-22 12:05:00,207.76,207.99,207.66,207.73,2100.0,195.8393,196.0561,195.745,195.811,2100.0
2017-11-22 12:10:00,208.09,208.21,207.33,207.53,14300.0,196.1503,196.2634,195.4339,195.6225,14300.0
2017-11-22 12:15:00,207.53,207.61,207.53,207.61,200.0,195.6225,195.6979,195.6225,195.6979,200.0
2017-11-22 12:20:00,207.78,207.79,207.55,207.78,1431.0,195.8581,195.8675,195.6413,195.8581,1431.0
2017-11-22 12:25:00,207.8,208.23,207.69,207.75,8333.0,195.877,196.2823,195.7733,195.8298,8333.0
2017-11-22 12:30:00,207.75,207.93,207.61,207.66,2530.0,195.8298,195.9995,195.6979,195.745,2530.0
2017-11-22 12:35:00,207.84,207.84,207.55,207.6,1100.0,195.9147,195.9147,195.6413,195.6884,1100.0
2017-11-22 12:40:00,207.6,207.7,207.45,207.46,5102.0,195.6884,195.7827,195.5471,195.5565,5102.0
2017-11-22 12:45:00,207.45,208.13,207.45,207.86,6619.0,195.5471,196.188,195.5471,195.9335,6619.0
2017-11-22 12:50:00,207.78,208.25,207.73,207.87,49897.0,195.8581,196.3012,195.811,195.943,49897.0
2017-11-22 12:55:00,207.91,208.49,207.91,208.19,14111.0,195.9807,196.5274,195.9807,196.2446,14111.0
2017-11-22 13:00:00,208.15,208.22,207.81,207.94,11890.0,196.2069,196.2729,195.8864,196.0089,11890.0
2017-11-22 13:05:00,208.15,208.15,207.95,208.06,29550.0,196.2069,196.2069,196.0184,196.1221,29550.0
2017-11-22 13:10:00,208.05,208.14,207.76,207.76,7041.0,196.1126,196.1975,195.8393,195.8393,7041.0
2017-11-22 13:15:00,207.81,208.2,207.81,208.01,4094.0,195.8864,196.254,195.8864,196.0749,4094.0
2017-11-22 13:20:00,208.06,208.21,207.62,207.93,5116.0,196.1221,196.2634,195.7073,195.9995,5116.0
2017-11-22 13:25:00,208.04,208.19,207.95,207.97,1615.0,196.1032,196.2446,196.0184,196.0372,1615.0
2017-11-22 13:30:00,207.98,208.2,207.98,208.18,4348.0,196.0466,196.254,196.0466,196.2352,4348.0
2017-11-22 13:35:00,208.0,208.12,207.98,208.01,3701.0,196.0655,196.1786,196.0466,196.0749,3701.0
2017-11-22 13:40:00,208.09,208.14,207.81,207.95,5400.0,196.1503,196.1975,195.8864,196.0184,5400.0
2017-11-22 13:45:00,208.01,208.09,208.0,208.05,975.0,196.0749,196.1503,196.0655,196.1126,975.0
2017-11-22 13:50:00,208.03,208.04,207.9,207.9,1500.0,196.0938,196.1032,195.9712,195.9712,1500.0
2017-11-22 13:55:00,207.93,208.06,207.83,208.06,3050.0,195.9995,196.1221,195.9053,196.1221,3050.0
2017-11-22 14:00:00,208.05,208.07,207.9,208.01,1400.0,196.1126,196.1315,195.9712,196.0749,1400.0
2017-11-22 14:05:00,207.88,208.26,207.87,208.17,1710.0,195.9524,196.3106,195.943,196.2257,1710.0
2017-11-22 14:10:00,208.25,208.39,208.05,208.11,5120.0,196.3012,196.4331,196.1126,196.1692,5120.0
2017-11-22 14:15:00,208.02,208.11,208.02,208.05,700.0,196.0844,196.1692,196.0844,196.1126,700.0
2017-11-22 14:20:00,208.15,208.15,208.06,208.06,1200.0,196.2069,196.2069,196.1221,196.1221,1200.0
2017-11-22 14:25:00,208.16,208.28,208.02,208.02,4086.0,196.2163,196.3294,196.0844,196.0844,4086.0
2017-11-22 14:30:00,208.02,208.06,207.87,207.92,3945.0,196.0844,196.1221,195.943,195.9901,3945.0
2017-11-22 14:35:00,207.82,207.83,207.78,207.81,900.0,195.8958,195.9053,195.8581,195.8864,900.0
2017-11-22 14:40:00,207.81,207.82,207.71,207.72,600.0,195.8864,195.8958,195.7921,195.8016,600.0
2017-11-22 14:45:00,207.72,207.8,207.64,207.64,2000.0,195.8016,195.877,195.7262,195.7262,2000.0
2017-11-22 14:50:00,207.7,207.7,207.51,207.59,1800.0,195.7827,195.7827,195.6036,195.679,1800.0
2017-11-22 14:55:00,207.59,207.6,207.48,207.48,1100.0,195.679,195.6884,195.5753,195.5753,1100.0
2017-11-22 15:00:00,207.42,207.49,207.08,207.17,1300.0,195.5188,195.5848,195.1983,195.2831,1300.0
2017-11-22 15:05:00,207.17,207.45,207.03,207.03,2026.0,195.2831,195.5471,195.1512,195.1512,2026.0
2017-11-22 15:10:00,207.05,207.37,206.92,206.92,5500.0,195.17,195.4716,195.0475,195.0475,5500.0
2017-11-22 15:15:00,206.9,207.03,206.9,207.0,1600.0,195.0286,195.1512,195.0286,195.1229,1600.0
2017-11-22 15:20:00,207.03,207.09,207.0,207.02,2140.0,195.1512,195.2077,195.1229,195.1417,2140.0
2017-11-22 15:25:00,207.02,207.12,206.98,207.12,2000.0,195.1417,195.236,195.104,195.236,2000.0
2017-11-22 15:30:00,207.07,207.1,206.93,207.01,2750.0,195.1889,195.2171,195.0569,195.1323,2750.0
2017-11-22 15:35:00,207.03,207.09,206.86,206.93,5300.0,195.1512,195.2077,194.9909,195.0569,5300.0
2017-11-22 15:40:00,206.99,207.08,206.95,206.96,31286.0,195.1134,195.1983,195.0757,195.0852,31286.0
2017-11-22 15:45:00,207.03,207.4,207.01,207.24,14440.0,195.1512,195.4999,195.1323,195.3491,14440.0
2017-11-22 15:50:00,207.24,207.4,207.17,207.29,12260.0,195.3491,195.4999,195.2831,195.3962,12260.0
2017-11-22 15:55:00,207.28,207.4,206.93,206.96,32811.0,195.3868,195.4999,195.0569,195.0852,32811.0
2017-11-24 09:30:00,207.44,208.05,207.31,207.61,10876.0,195.5376,196.1126,195.4151,195.6979,10876.0
2017-11-24 09:35:00,207.61,208.03,207.37,207.56,3245.0,195.6979,196.0938,195.4716,195.6507,3245.0
2017-11-24 09:40:00,207.73,207.73,207.22,207.59,2891.0,195.811,195.811,195.3303,195.679,2891.0
2017-11-24 09:45:00,207.69,207.69,206.94,206.98,3020.0,195.7733,195.7733,195.0663,195.104,3020.0
2017-11-24 09:50:00,206.7,206.7,206.7,206.7,100.0,194.8401,194.8401,194.8401,194.8401,100.0
2017-11-24 09:55:00,207.03,207.08,206.13,207.04,4014.0,195.1512,195.1983,194.3028,195.1606,4014.0
2017-11-24 10:00:00,206.42,206.42,206.42,206.42,100.0,194.5762,194.5762,194.5762,194.5762,100.0
2017-11-24 10:05:00,206.35,206.55,206.32,206.43,650.0,194.5102,194.6987,194.4819,194.5856,650.0
2017-11-24 10:10:00,206.6,206.81,206.43,206.81,4666.0,194.7458,194.9438,194.5856,194.9438,4666.0
2017-11-24 10:15:00,206.81,206.81,206.48,206.66,2954.0,194.9438,194.9438,194.6327,194.8024,2954.0
2017-11-24 10:20:00,206.62,206.83,206.62,206.79,1400.0,194.7647,194.9626,194.7647,194.9249,1400.0
2017-11-24 10:25:00,206.79,206.81,206.64,206.81,750.0,194.9249,194.9438,194.7835,194.9438,750.0
2017-11-24 10:30:00,206.65,206.65,206.61,206.62,800.0,194.793,194.793,194.7553,194.7647,800.0
2017-11-24 10:35:00,206.61,206.87,206.61,206.75,1560.0,194.7553,195.0003,194.7553,194.8872,1560.0
2017-11-24 10:40:00,206.75,206.93,206.74,206.86,700.0,194.8872,195.0569,194.8778,194.9909,700.0
2017-11-24 10:45:00,207.09,207.15,207.08,207.08,300.0,195.2077,195.2643,195.1983,195.1983,300.0
2017-11-24 10:50:00,207.08,207.08,206.98,207.08,940.0,195.1983,195.1983,195.104,195.1983,940.0
2017-11-24 10:55:00,206.76,206.76,206.72,206.72,500.0,194.8966,194.8966,194.8589,194.8589,500.0
2017-11-24 11:00:00,206.74,206.74,206.63,206.72,600.0,194.8778,194.8778,194.7741,194.8589,600.0
2017-11-24 11:05:00,206.78,206.85,206.69,206.75,1400.0,194.9155,194.9815,194.8307,194.8872,1400.0
2017-11-24 11:10:00,206.74,206.74,206.56,206.56,800.0,194.8778,194.8778,194.7081,194.7081,800.0
2017-11-24 11:15:00,206.52,206.62,206.29,206.45,1481.0,194.6704,194.7647,194.4536,194.6044,1481.0
2017-11-24 11:20:00,206.35,206.41,206.35,206.39,400.0,194.5102,194.5667,194.5102,194.5479,400.0
2017-11-24 11:25:00,206.32,206.32,206.15,206.27,1500.0,194.4819,194.4819,194.3216,194.4348,1500.0
2017-11-24 11:30:00,206.34,206.34,206.21,206.21,840.0,194.5007,194.5007,194.3782,194.3782,840.0
2017-11-24 11:35:00,206.11,206.29,206.11,206.19,1000.0,194.2839,194.4536,194.2839,194.3594,1000.0
2017-11-24 11:40:00,206.25,206.26,206.11,206.11,545.0,194.4159,194.4253,194.2839,194.2839,545.0
2017-11-24 11:45:00,206.11,206.15,206.1,206.1,300.0,194.2839,194.3216,194.2745,194.2745,300.0
2017-11-24 11:50:00,206.2,206.2,206.06,206.07,550.0,194.3688,194.3688,194.2368,194.2462,550.0
2017-11-24 11:55:00,206.27,206.39,206.19,206.39,1068.0,194.4348,194.5479,194.3594,194.5479,1068.0
2017-11-24 12:00:00,206.27,206.34,205.96,205.96,3814.0,194.4348,194.5007,194.1425,194.1425,3814.0
2017-11-24 12:05:00,205.96,205.96,205.96,205.96,0.0,194.1425,194.1425,194.1425,194.1425,0.0
2017-11-24 12:10:00,206.09,206.15,206.06,206.12,1776.0,194.2651,194.3216,194.2368,194.2934,1776.0
2017-11-24 12:15:00,206.09,206.21,206.06,206.21,610.0,194.2651,194.3782,194.2368,194.3782,610.0
2017-11-24 12:20:00,206.12,206.12,205.83,205.91,2834.0,194.2934,194.2934,194.02,194.0954,2834.0
2017-11-24 12:25:00,205.88,206.11,205.79,206.11,2376.0,194.0671,194.2839,193.9823,194.2839,2376.0
2017-11-24 12:30:00,206.15,206.15,206.14,206.15,102.0,194.3216,194.3216,194.3122,194.3216,102.0
2017-11-24 12:35:00,206.15,206.27,206.05,206.06,3714.0,194.3216,194.4348,194.2274,194.2368,3714.0
2017-11-24 12:40:00,206.0,206.02,205.83,206.02,2669.0,194.1803,194.1991,194.02,194.1991,2669.0
2017-11-24 12:45:00,205.86,206.09,205.79,206.09,3682.0,194.0483,194.2651,193.9823,194.2651,3682.0
2017-11-24 12:50:00,206.1,206.29,205.93,206.19,3490.0,194.2745,194.4536,194.1143,194.3594,3490.0
2017-11-24 12:55:00,206.23,206.23,205.82,206.0,7889.0,194.3971,194.3971,194.0106,194.1803,7889.0
2017-11-27 09:35:00,206.0,206.7,205.18,205.18,3007.0,194.1803,194.8401,193.4073,193.4073,3007.0
2017-11-27 09:40:00,205.76,205.83,205.1,205.1,1300.0,193.954,194.02,193.3319,193.3319,1300.0
2017-11-27 09:45:00,205.1,205.49,204.75,204.96,5206.0,193.3319,193.6995,193.002,193.1999,5206.0
2017-11-27 09:50:00,205.3,205.43,204.9,205.18,3000.0,193.5204,193.643,193.1434,193.4073,3000.0
2017-11-27 09:55:00,205.1,205.1,204.77,204.77,1100.0,193.3319,193.3319,193.0208,193.0208,1100.0
2017-11-27 10:00:00,204.93,205.01,204.65,205.01,3800.0,193.1716,193.2471,192.9077,193.2471,3800.0
2017-11-27 10:05:00,205.01,205.01,204.54,204.62,3150.0,193.2471,193.2471,192.804,192.8794,3150.0
2017-11-27 10:10:00,204.58,204.58,204.2,204.36,3800.0,192.8417,192.8417,192.4835,192.6344,3800.0
2017-11-27 10:15:00,204.23,204.23,203.73,203.73,2227.0,192.5118,192.5118,192.0405,192.0405,2227.0
2017-11-27 10:20:00,203.62,203.68,203.29,203.29,2430.0,191.9368,191.9934,191.6257,191.6257,2430.0
2017-11-27 10:25:00,203.23,203.59,202.95,203.03,3400.0,191.5692,191.9085,191.3053,191.3807,3400.0
2017-11-27 10:30:00,203.14,203.29,202.9,203.07,2052.0,191.4844,191.6257,191.2581,191.4184,2052.0
2017-11-27 10:35:00,203.08,203.09,202.67,202.76,5756.0,191.4278,191.4372,191.0413,191.1262,5756.0
2017-11-27 10:40:00,202.71,202.73,202.36,202.36,4291.0,191.079,191.0979,190.7491,190.7491,4291.0
2017-11-27 10:45:00,202.53,202.61,202.19,202.22,12262.0,190.9094,190.9848,190.5889,190.6171,12262.0
2017-11-27 10:50:00,202.31,202.57,202.17,202.5,4487.0,190.702,190.9471,190.57,190.8811,4487.0
2017-11-27 10:55:00,202.48,202.56,202.36,202.48,1700.0,190.8622,190.9376,190.7491,190.8622,1700.0
2017-11-27 11:00:00,202.48,202.52,202.1,202.25,2200.0,190.8622,190.8999,190.504,190.6454,2200.0
2017-11-27 11:05:00,202.29,202.3,202.02,202.3,5069.0,190.6831,190.6925,190.4286,190.6925,5069.0
2017-11-27 11:10:00,202.13,202.64,202.13,202.41,3965.0,190.5323,191.013,190.5323,190.7962,3965.0
2017-11-27 11:15:00,202.42,202.45,202.25,202.25,1700.0,190.8057,190.8339,190.6454,190.6454,1700.0
2017-11-27 11:20:00,202.21,202.37,201.9,201.9,4984.0,190.6077,190.7585,190.3155,190.3155,4984.0
2017-11-27 11:25:00,202.2,202.2,201.84,201.84,1546.0,190.5983,190.5983,190.2589,190.2589,1546.0
2017-11-27 11:30:00,201.95,202.04,201.64,201.78,3398.0,190.3626,190.4475,190.0704,190.2024,3398.0
2017-11-27 11:35:00,201.78,202.06,201.62,202.02,7064.0,190.2024,190.4663,190.0516,190.4286,7064.0
2017-11-27 11:40:00,202.06,202.34,202.06,202.21,4165.0,190.4663,190.7303,190.4663,190.6077,4165.0
2017-11-27 11:45:00,202.08,202.31,202.07,202.2,1540.0,190.4852,190.702,190.4757,190.5983,1540.0
2017-11-27 11:50:00,202.26,202.26,201.83,201.83,1700.0,190.6548,190.6548,190.2495,190.2495,1700.0
2017-11-27 11:55:00,201.9,201.9,201.33,201.33,24684.0,190.3155,190.3155,189.7782,189.7782,24684.0
2017-11-27 12:00:00,201.34,202.15,201.34,202.04,7200.0,189.7876,190.5512,189.7876,190.4475,7200.0
2017-11-27 12:05:00,202.14,202.56,202.09,202.3,6644.0,190.5417,190.9376,190.4946,190.6925,6644.0
2017-11-27 12:10:00,202.4,202.56,201.94,201.94,3201.0,190.7868,190.9376,190.3532,190.3532,3201.0
2017-11-27 12:15:00,201.93,202.17,201.93,202.02,1250.0,190.3438,190.57,190.3438,190.4286,1250.0
2017-11-27 12:20:00,202.1,202.1,201.41,201.41,5747.0,190.504,190.504,189.8536,189.8536,5747.0
2017-11-27 12:25:00,201.4,201.42,201.13,201.35,7344.0,189.8442,189.863,189.5897,189.7971,7344.0
2017-11-27 12:30:00,201.36,201.56,201.17,201.36,5900.0,189.8065,189.995,189.6274,189.8065,5900.0
2017-11-27 12:35:00,201.3,201.48,201.04,201.08,3630.0,189.7499,189.9196,189.5048,189.5426,3630.0
2017-11-27 12:40:00,201.05,201.05,200.75,200.9,4520.0,189.5143,189.5143,189.2315,189.3729,4520.0
2017-11-27 12:45:00,200.62,200.62,200.27,200.59,4300.0,189.1089,189.1089,188.779,189.0807,4300.0
2017-11-27 12:50:00,200.5,200.95,200.5,200.6,1807.0,188.9958,189.42,188.9958,189.0901,1807.0
2017-11-27 12:55:00,200.79,200.82,200.5,200.5,1800.0,189.2692,189.2975,188.9958,188.9958,1800.0
2017-11-27 13:00:00,200.7,201.15,200.7,200.99,2908.0,189.1844,189.6085,189.1844,189.4577,2908.0
2017-11-27 13:05:00,200.99,201.23,200.95,201.09,7384.0,189.4577,189.6839,189.42,189.552,7384.0
2017-11-27 13:10:00,201.17,201.17,200.81,201.02,13700.0,189.6274,189.6274,189.288,189.486,13700.0
2017-11-27 13:15:00,201.02,201.24,200.86,201.24,5115.0,189.486,189.6934,189.3352,189.6934,5115.0
2017-11-27 13:20:00,201.37,201.37,201.0,201.01,8462.0,189.8159,189.8159,189.4671,189.4766,8462.0
2017-11-27 13:25:00,201.0,201.17,201.0,201.17,3700.0,189.4671,189.6274,189.4671,189.6274,3700.0
2017-11-27 13:30:00,201.18,201.48,201.18,201.18,11469.0,189.6368,189.9196,189.6368,189.6368,11469.0
2017-11-27 13:35:00,201.07,201.14,200.78,200.79,5479.0,189.5331,189.5991,189.2598,189.2692,5479.0
2017-11-27 13:40:00,200.87,201.02,200.78,201.0,3790.0,189.3446,189.486,189.2598,189.4671,3790.0
2017-11-27 13:45:00,200.98,201.07,200.91,200.91,2653.0,189.4483,189.5331,189.3823,189.3823,2653.0
2017-11-27 13:50:00,201.05,201.21,200.98,201.01,3050.0,189.5143,189.6651,189.4483,189.4766,3050.0
2017-11-27 13:55:00,201.12,201.18,200.97,200.97,6450.0,189.5803,189.6368,189.4389,189.4389,6450.0
2017-11-27 14:00:00,200.94,201.06,200.86,200.99,1099.0,189.4106,189.5237,189.3352,189.4577,1099.0
2017-11-27 14:05:00,201.25,201.26,201.12,201.26,1600.0,189.7028,189.7122,189.5803,189.7122,1600.0
2017-11-27 14:10:00,201.14,201.63,201.14,201.62,8180.0,189.5991,190.061,189.5991,190.0516,8180.0
2017-11-27 14:15:00,201.67,202.05,201.47,202.0,3568.0,190.0987,190.4569,189.9102,190.4098,3568.0
2017-11-27 14:20:00,202.0,202.07,201.95,202.0,11737.0,190.4098,190.4757,190.3626,190.4098,11737.0
2017-11-27 14:25:00,201.94,201.94,201.57,201.57,3195.0,190.3532,190.3532,190.0044,190.0044,3195.0
2017-11-27 14:30:00,201.5,201.83,201.48,201.7,9554.0,189.9385,190.2495,189.9196,190.127,9554.0
2017-11-27 14:35:00,201.68,202.0,201.56,201.89,7451.0,190.1081,190.4098,189.995,190.3061,7451.0
2017-11-27 14:40:00,201.97,201.97,201.79,201.88,4023.0,190.3815,190.3815,190.2118,190.2966,4023.0
2017-11-27 14:45:00,201.95,201.96,201.79,201.96,5300.0,190.3626,190.3721,190.2118,190.3721,5300.0
2017-11-27 14:50:00,201.97,202.03,201.85,201.85,4100.0,190.3815,190.438,190.2684,190.2684,4100.0
2017-11-27 14:55:00,201.85,202.07,201.85,202.0,2200.0,190.2684,190.4757,190.2684,190.4098,2200.0
2017-11-27 15:00:00,202.0,202.06,201.91,201.97,2260.0,190.4098,190.4663,190.3249,190.3815,2260.0
2017-11-27 15:05:00,201.89,202.01,201.82,201.92,3013.0,190.3061,190.4192,190.2401,190.3344,3013.0
2017-11-27 15:10:00,201.91,202.21,201.9,202.14,9802.0,190.3249,190.6077,190.3155,190.5417,9802.0
2017-11-27 15:15:00,202.18,202.22,202.08,202.11,6519.0,190.5794,190.6171,190.4852,190.5135,6519.0
2017-11-27 15:20:00,202.09,202.35,202.09,202.31,8591.0,190.4946,190.7397,190.4946,190.702,8591.0
2017-11-27 15:25:00,202.19,202.27,202.09,202.11,5117.0,190.5889,190.6643,190.4946,190.5135,5117.0
2017-11-27 15:30:00,202.15,202.15,201.86,202.15,21645.0,190.5512,190.5512,190.2778,190.5512,21645.0
2017-11-27 15:35:00,202.16,202.25,202.11,202.2,8147.0,190.5606,190.6454,190.5135,190.5983,8147.0
2017-11-27 15:40:00,202.19,202.35,202.11,202.27,10257.0,190.5889,190.7397,190.5135,190.6643,10257.0
2017-11-27 15:45:00,202.19,202.35,202.14,202.2,10138.0,190.5889,190.7397,190.5417,190.5983,10138.0
2017-11-27 15:50:00,202.19,202.32,201.97,201.97,23151.0,190.5889,190.7114,190.3815,190.3815,23151.0
2017-11-27 15:55:00,202.01,202.19,201.76,201.86,32423.0,190.4192,190.5889,190.1835,190.2778,32423.0
2017-11-28 09:30:00,201.76,202.62,201.03,201.52,8441.0,190.1835,190.9942,189.4954,189.9573,8441.0
2017-11-28 09:35:00,202.1,202.1,201.18,201.19,1100.0,190.504,190.504,189.6368,189.6462,1100.0
2017-11-28 09:40:00,201.72,202.0,201.39,202.0,919.0,190.1458,190.4098,189.8348,190.4098,919.0
2017-11-28 09:45:00,202.3,202.88,201.78,202.47,3763.0,190.6925,191.2393,190.2024,190.8528,3763.0
2017-11-28 09:50:00,202.53,202.89,202.52,202.52,600.0,190.9094,191.2487,190.8999,190.8999,600.0
2017-11-28 09:55:00,202.56,202.83,202.31,202.6,1400.0,190.9376,191.1921,190.702,190.9753,1400.0
2017-11-28 10:00:00,202.48,202.9,202.33,202.7,4621.0,190.8622,191.2581,190.7208,191.0696,4621.0
2017-11-28 10:05:00,202.93,203.24,202.75,203.01,7377.0,191.2864,191.5786,191.1167,191.3618,7377.0
2017-11-28 10:10:00,203.12,203.38,203.01,203.26,3277.0,191.4655,191.7106,191.3618,191.5975,3277.0
2017-11-28 10:15:00,203.48,203.5,203.1,203.17,3300.0,191.8048,191.8237,191.4466,191.5126,3300.0
2017-11-28 10:20:00,203.34,203.56,203.1,203.55,3300.0,191.6729,191.8803,191.4466,191.8708,3300.0
2017-11-28 10:25:00,203.32,203.49,203.12,203.12,6154.0,191.654,191.8143,191.4655,191.4655,6154.0
2017-11-28 10:30:00,203.22,203.51,203.11,203.35,3742.0,191.5598,191.8331,191.4561,191.6823,3742.0
2017-11-28 10:35:00,203.2,203.4,203.2,203.31,4100.0,191.5409,191.7294,191.5409,191.6446,4100.0
2017-11-28 10:40:00,203.42,203.49,203.25,203.27,3200.0,191.7483,191.8143,191.588,191.6069,3200.0
2017-11-28 10:45:00,203.26,203.31,203.09,203.11,3995.0,191.5975,191.6446,191.4372,191.4561,3995.0
2017-11-28 10:50:00,203.1,203.18,202.57,202.57,4119.0,191.4466,191.5221,190.9471,190.9471,4119.0
2017-11-28 10:55:00,202.65,202.88,202.65,202.66,800.0,191.0225,191.2393,191.0225,191.0319,800.0
2017-11-28 11:00:00,202.65,202.94,202.57,202.6,7757.0,191.0225,191.2958,190.9471,190.9753,7757.0
2017-11-28 11:05:00,202.75,202.85,202.48,202.49,2920.0,191.1167,191.211,190.8622,190.8716,2920.0
2017-11-28 11:10:00,202.46,202.65,202.37,202.64,1000.0,190.8434,191.0225,190.7585,191.013,1000.0
2017-11-28 11:15:00,202.53,202.57,202.41,202.43,1012.0,190.9094,190.9471,190.7962,190.8151,1012.0
2017-11-28 11:20:00,202.44,202.44,202.11,202.41,2611.0,190.8245,190.8245,190.5135,190.7962,2611.0
2017-11-28 11:25:00,202.29,202.49,201.93,201.93,8173.0,190.6831,190.8716,190.3438,190.3438,8173.0
2017-11-28 11:30:00,202.01,202.19,201.91,202.12,1224.0,190.4192,190.5889,190.3249,190.5229,1224.0
2017-11-28 11:35:00,202.01,202.28,202.01,202.15,3800.0,190.4192,190.6737,190.4192,190.5512,3800.0
2017-11-28 11:40:00,202.28,202.41,202.19,202.19,1372.0,190.6737,190.7962,190.5889,190.5889,1372.0
2017-11-28 11:45:00,202.2,202.36,202.11,202.36,600.0,190.5983,190.7491,190.5135,190.7491,600.0
2017-11-28 11:50:00,202.44,202.54,202.39,202.39,400.0,190.8245,190.9188,190.7774,190.7774,400.0
2017-11-28 11:55:00,202.46,202.6,202.39,202.6,1512.0,190.8434,190.9753,190.7774,190.9753,1512.0
2017-11-28 12:00:00,202.62,202.81,202.56,202.76,1400.0,190.9942,191.1733,190.9376,191.1262,1400.0
2017-11-28 12:05:00,202.8,202.84,202.7,202.75,1516.0,191.1639,191.2016,191.0696,191.1167,1516.0
2017-11-28 12:10:00,202.61,202.7,202.6,202.7,300.0,190.9848,191.0696,190.9753,191.0696,300.0
2017-11-28 12:15:00,202.79,202.79,202.55,202.68,3100.0,191.1544,191.1544,190.9282,191.0507,3100.0
2017-11-28 12:20:00,202.55,202.71,202.55,202.71,503.0,190.9282,191.079,190.9282,191.079,503.0
2017-11-28 12:25:00,202.65,202.78,202.61,202.66,1050.0,191.0225,191.145,190.9848,191.0319,1050.0
2017-11-28 12:30:00,202.57,202.63,202.4,202.4,1730.0,190.9471,191.0036,190.7868,190.7868,1730.0
2017-11-28 12:35:00,202.38,202.45,202.23,202.34,1500.0,190.768,190.8339,190.6266,190.7303,1500.0
2017-11-28 12:40:00,202.34,202.34,202.34,202.34,0.0,190.7303,190.7303,190.7303,190.7303,0.0
2017-11-28 12:45:00,202.29,202.29,202.23,202.27,300.0,190.6831,190.6831,190.6266,190.6643,300.0
2017-11-28 12:50:00,202.28,202.28,201.93,202.09,2772.0,190.6737,190.6737,190.3438,190.4946,2772.0
2017-11-28 12:55:00,202.17,202.21,201.91,202.09,1912.0,190.57,190.6077,190.3249,190.4946,1912.0
2017-11-28 13:00:00,201.94,202.17,201.94,202.17,1400.0,190.3532,190.57,190.3532,190.57,1400.0
2017-11-28 13:05:00,202.17,202.39,202.16,202.16,5899.0,190.57,190.7774,190.5606,190.5606,5899.0
2017-11-28 13:10:00,202.23,202.34,201.97,202.2,10549.0,190.6266,190.7303,190.3815,190.5983,10549.0
2017-11-28 13:15:00,202.17,202.31,202.05,202.19,3871.0,190.57,190.702,190.4569,190.5889,3871.0
2017-11-28 13:20:00,202.31,202.54,202.15,202.48,11490.0,190.702,190.9188,190.5512,190.8622,11490.0
2017-11-28 13:25:00,202.44,202.48,202.12,202.39,3632.0,190.8245,190.8622,190.5229,190.7774,3632.0
2017-11-28 13:30:00,202.27,202.3,202.2,202.3,1000.0,190.6643,190.6925,190.5983,190.6925,1000.0
2017-11-28 13:35:00,202.2,202.38,202.06,202.06,1300.0,190.5983,190.768,190.4663,190.4663,1300.0
2017-11-28 13:40:00,202.04,202.14,201.99,202.06,2100.0,190.4475,190.5417,190.4003,190.4663,2100.0
2017-11-28 13:45:00,201.98,202.06,201.93,201.93,400.0,190.3909,190.4663,190.3438,190.3438,400.0
2017-11-28 13:50:00,201.89,201.98,201.72,201.72,1800.0,190.3061,190.3909,190.1458,190.1458,1800.0
2017-11-28 13:55:00,201.51,201.65,201.48,201.65,750.0,189.9479,190.0798,189.9196,190.0798,750.0
2017-11-28 14:00:00,201.77,201.79,201.67,201.79,3133.0,190.193,190.2118,190.0987,190.2118,3133.0
2017-11-28 14:05:00,201.81,202.1,201.8,201.95,2419.0,190.2307,190.504,190.2212,190.3626,2419.0
2017-11-28 14:10:00,202.13,202.16,202.0,202.1,2103.0,190.5323,190.5606,190.4098,190.504,2103.0
2017-11-28 14:15:00,202.06,202.14,201.91,202.09,3078.0,190.4663,190.5417,190.3249,190.4946,3078.0
2017-11-28 14:20:00,201.96,202.42,201.96,202.18,1730.0,190.3721,190.8057,190.3721,190.5794,1730.0
2017-11-28 14:25:00,202.13,202.49,202.04,202.12,6746.0,190.5323,190.8716,190.4475,190.5229,6746.0
2017-11-28 14:30:00,202.18,202.36,202.17,202.21,701.0,190.5794,190.7491,190.57,190.6077,701.0
2017-11-28 14:35:00,202.31,202.33,202.15,202.24,1522.0,190.702,190.7208,190.5512,190.636,1522.0
2017-11-28 14:40:00,202.3,202.3,202.0,202.0,3200.0,190.6925,190.6925,190.4098,190.4098,3200.0
2017-11-28 14:45:00,202.06,202.23,201.99,202.23,1977.0,190.4663,190.6266,190.4003,190.6266,1977.0
2017-11-28 14:50:00,202.0,202.27,201.99,202.09,6894.0,190.4098,190.6643,190.4003,190.4946,6894.0
2017-11-28 14:55:00,202.13,202.4,202.08,202.39,3200.0,190.5323,190.7868,190.4852,190.7774,3200.0
2017-11-28 15:00:00,202.2,202.27,202.16,202.2,1585.0,190.5983,190.6643,190.5606,190.5983,1585.0
2017-11-28 15:05:00,202.27,202.91,202.26,202.9,7700.0,190.6643,191.2675,190.6548,191.2581,7700.0
2017-11-28 15:10:00,202.88,203.06,202.85,203.02,2600.0,191.2393,191.4089,191.211,191.3712,2600.0
2017-11-28 15:15:00,203.11,203.34,203.1,203.34,4301.0,191.4561,191.6729,191.4466,191.6729,4301.0
2017-11-28 15:20:00,203.42,204.11,203.36,204.06,6000.0,191.7483,192.3987,191.6917,192.3516,6000.0
2017-11-28 15:25:00,204.09,204.28,203.97,204.14,11994.0,192.3798,192.5589,192.2667,192.427,11994.0
2017-11-28 15:30:00,204.16,204.33,204.16,204.2,6900.0,192.4458,192.6061,192.4458,192.4835,6900.0
2017-11-28 15:35:00,204.22,204.25,203.81,203.86,7252.0,192.5024,192.5307,192.1159,192.163,7252.0
2017-11-28 15:40:00,203.88,204.34,203.84,204.34,5714.0,192.1819,192.6155,192.1442,192.6155,5714.0
2017-11-28 15:45:00,204.38,204.62,204.27,204.51,13666.0,192.6532,192.8794,192.5495,192.7757,13666.0
2017-11-28 15:50:00,204.62,204.66,204.41,204.44,15796.0,192.8794,192.9171,192.6815,192.7098,15796.0
2017-11-28 15:55:00,204.4,204.46,204.21,204.35,29984.0,192.6721,192.7286,192.493,192.6249,29984.0
2017-11-29 09:30:00,204.52,204.52,203.52,203.75,3063.0,192.7852,192.7852,191.8425,192.0594,3063.0
2017-11-29 09:35:00,203.51,203.73,203.18,203.5,1600.0,191.8331,192.0405,191.5221,191.8237,1600.0
2017-11-29 09:40:00,203.57,203.57,202.99,202.99,3254.0,191.8897,191.8897,191.343,191.343,3254.0
2017-11-29 09:45:00,202.75,203.34,202.75,203.16,2364.0,191.1167,191.6729,191.1167,191.5032,2364.0
2017-11-29 09:50:00,203.33,203.78,203.31,203.54,3350.0,191.6635,192.0876,191.6446,191.8614,3350.0
2017-11-29 09:55:00,203.54,204.63,203.54,204.33,2030.0,191.8614,192.8889,191.8614,192.6061,2030.0
2017-11-29 10:00:00,204.31,204.36,203.89,203.89,7416.0,192.5872,192.6344,192.1913,192.1913,7416.0
2017-11-29 10:05:00,203.77,204.51,203.74,204.51,5912.0,192.0782,192.7757,192.0499,192.7757,5912.0
2017-11-29 10:10:00,204.63,204.98,204.34,204.34,2245.0,192.8889,193.2188,192.6155,192.6155,2245.0
2017-11-29 10:15:00,204.56,204.56,204.27,204.35,600.0,192.8229,192.8229,192.5495,192.6249,600.0
2017-11-29 10:20:00,204.32,204.78,204.2,204.61,2264.0,192.5966,193.0303,192.4835,192.87,2264.0
2017-11-29 10:25:00,204.76,204.76,204.16,204.46,1350.0,193.0114,193.0114,192.4458,192.7286,1350.0
2017-11-29 10:30:00,204.31,204.31,204.0,204.13,1300.0,192.5872,192.5872,192.295,192.4175,1300.0
2017-11-29 10:35:00,204.18,204.6,204.05,204.48,5350.0,192.4647,192.8606,192.3421,192.7475,5350.0
2017-11-29 10:40:00,204.53,204.81,204.3,204.79,4154.0,192.7946,193.0585,192.5778,193.0397,4154.0
2017-11-29 10:45:00,204.62,204.79,204.61,204.76,500.0,192.8794,193.0397,192.87,193.0114,500.0
2017-11-29 10:50:00,204.67,204.93,204.58,204.72,2262.0,192.9266,193.1716,192.8417,192.9737,2262.0
2017-11-29 10:55:00,204.97,205.13,204.81,204.81,2100.0,193.2094,193.3602,193.0585,193.0585,2100.0
2017-11-29 11:00:00,204.89,205.23,204.84,205.03,1300.0,193.1339,193.4544,193.0868,193.2659,1300.0
2017-11-29 11:05:00,205.13,205.27,205.0,205.0,2000.0,193.3602,193.4921,193.2376,193.2376,2000.0
2017-11-29 11:10:00,205.21,206.07,205.09,205.81,6462.0,193.4356,194.2462,193.3225,194.0012,6462.0
2017-11-29 11:15:00,205.84,207.17,205.79,207.17,6819.0,194.0294,195.2831,193.9823,195.2831,6819.0
2017-11-29 11:20:00,207.17,207.55,206.74,207.55,11758.0,195.2831,195.6413,194.8778,195.6413,11758.0
2017-11-29 11:25:00,207.36,208.68,207.3,208.68,14124.0,195.4622,196.7065,195.4057,196.7065,14124.0
2017-11-29 11:30:00,208.38,208.93,208.31,208.39,9184.0,196.4237,196.9421,196.3577,196.4331,9184.0
2017-11-29 11:35:00,208.23,208.23,207.6,207.6,7485.0,196.2823,196.2823,195.6884,195.6884,7485.0
2017-11-29 11:40:00,207.6,207.78,207.19,207.19,6431.0,195.6884,195.8581,195.302,195.302,6431.0
2017-11-29 11:45:00,207.16,207.6,207.1,207.33,2140.0,195.2737,195.6884,195.2171,195.4339,2140.0
2017-11-29 11:50:00,207.59,207.59,207.16,207.48,2917.0,195.679,195.679,195.2737,195.5753,2917.0
2017-11-29 11:55:00,207.32,207.44,207.02,207.05,2128.0,195.4245,195.5376,195.1417,195.17,2128.0
2017-11-29 12:00:00,207.01,207.27,206.7,206.93,2806.0,195.1323,195.3774,194.8401,195.0569,2806.0
2017-11-29 12:05:00,207.08,207.08,206.66,207.02,1400.0,195.1983,195.1983,194.8024,195.1417,1400.0
2017-11-29 12:10:00,207.22,207.53,206.78,206.97,2300.0,195.3303,195.6225,194.9155,195.0946,2300.0
2017-11-29 12:15:00,206.59,207.06,206.59,207.01,2150.0,194.7364,195.1794,194.7364,195.1323,2150.0
2017-11-29 12:20:00,207.13,207.17,206.93,207.05,1612.0,195.2454,195.2831,195.0569,195.17,1612.0
2017-11-29 12:25:00,207.08,207.1,206.26,206.26,5662.0,195.1983,195.2171,194.4253,194.4253,5662.0
2017-11-29 12:30:00,206.3,207.25,206.03,207.11,2752.0,194.463,195.3585,194.2085,195.2266,2752.0
2017-11-29 12:35:00,207.16,207.2,206.54,206.72,1646.0,195.2737,195.3114,194.6893,194.8589,1646.0
2017-11-29 12:40:00,207.07,207.22,206.9,207.22,1100.0,195.1889,195.3303,195.0286,195.3303,1100.0
2017-11-29 12:45:00,207.22,207.27,206.62,206.84,2758.0,195.3303,195.3774,194.7647,194.9721,2758.0
2017-11-29 12:50:00,206.64,206.64,206.64,206.64,500.0,194.7835,194.7835,194.7835,194.7835,500.0
2017-11-29 12:55:00,207.01,207.04,206.36,206.36,2700.0,195.1323,195.1606,194.5196,194.5196,2700.0
2017-11-29 13:00:00,206.21,206.43,206.14,206.15,450.0,194.3782,194.5856,194.3122,194.3216,450.0
2017-11-29 13:05:00,206.13,206.66,206.0,206.65,2600.0,194.3028,194.8024,194.1803,194.793,2600.0
2017-11-29 13:10:00,206.65,207.13,206.16,206.8,4196.0,194.793,195.2454,194.3311,194.9344,4196.0
2017-11-29 13:15:00,206.99,207.44,206.99,207.0,1900.0,195.1134,195.5376,195.1134,195.1229,1900.0
2017-11-29 13:20:00,207.17,207.53,206.9,207.39,2700.0,195.2831,195.6225,195.0286,195.4905,2700.0
2017-11-29 13:25:00,207.39,207.64,206.78,207.01,3100.0,195.4905,195.7262,194.9155,195.1323,3100.0
2017-11-29 13:30:00,206.69,206.93,206.69,206.88,2100.0,194.8307,195.0569,194.8307,195.0098,2100.0
2017-11-29 13:35:00,206.9,206.9,206.58,206.69,1900.0,195.0286,195.0286,194.727,194.8307,1900.0
2017-11-29 13:40:00,206.57,206.75,206.57,206.71,1800.0,194.7175,194.8872,194.7175,194.8495,1800.0
2017-11-29 13:45:00,206.84,207.14,206.63,207.04,2335.0,194.9721,195.2548,194.7741,195.1606,2335.0
2017-11-29 13:50:00,207.05,207.05,206.94,206.96,1290.0,195.17,195.17,195.0663,195.0852,1290.0
2017-11-29 13:55:00,207.06,207.22,207.06,207.22,2912.0,195.1794,195.3303,195.1794,195.3303,2912.0
2017-11-29 14:00:00,207.2,207.66,207.2,207.57,9930.0,195.3114,195.745,195.3114,195.6602,9930.0
2017-11-29 14:05:00,207.47,207.47,207.35,207.35,500.0,195.5659,195.5659,195.4528,195.4528,500.0
2017-11-29 14:10:00,207.34,207.41,206.6,206.91,2734.0,195.4434,195.5094,194.7458,195.038,2734.0
2017-11-29 14:15:00,206.98,207.15,206.87,207.15,1255.0,195.104,195.2643,195.0003,195.2643,1255.0
2017-11-29 14:20:00,207.14,207.24,207.01,207.23,1393.0,195.2548,195.3491,195.1323,195.3397,1393.0
2017-11-29 14:25:00,207.17,207.17,206.99,206.99,1650.0,195.2831,195.2831,195.1134,195.1134,1650.0
2017-11-29 14:30:00,207.17,207.29,207.0,207.15,1800.0,195.2831,195.3962,195.1229,195.2643,1800.0
2017-11-29 14:35:00,207.09,207.16,207.07,207.07,408.0,195.2077,195.2737,195.1889,195.1889,408.0
2017-11-29 14:40:00,207.15,207.24,207.03,207.21,3101.0,195.2643,195.3491,195.1512,195.3208,3101.0
2017-11-29 14:45:00,207.07,207.08,206.7,206.71,2105.0,195.1889,195.1983,194.8401,194.8495,2105.0
2017-11-29 14:50:00,206.71,207.04,206.71,206.76,2600.0,194.8495,195.1606,194.8495,194.8966,2600.0
2017-11-29 14:55:00,206.77,206.86,206.29,206.29,2900.0,194.9061,194.9909,194.4536,194.4536,2900.0
2017-11-29 15:00:00,206.15,207.2,206.15,207.2,3412.0,194.3216,195.3114,194.3216,195.3114,3412.0
2017-11-29 15:05:00,207.11,207.35,206.96,207.34,2336.0,195.2266,195.4528,195.0852,195.4434,2336.0
2017-11-29 15:10:00,207.13,207.48,207.13,207.3,2200.0,195.2454,195.5753,195.2454,195.4057,2200.0
2017-11-29 15:15:00,207.44,207.72,207.31,207.72,4594.0,195.5376,195.8016,195.4151,195.8016,4594.0
2017-11-29 15:20:00,207.6,207.96,207.51,207.87,21539.0,195.6884,196.0278,195.6036,195.943,21539.0
2017-11-29 15:25:00,207.91,207.91,207.64,207.65,8382.0,195.9807,195.9807,195.7262,195.7356,8382.0
2017-11-29 15:30:00,207.71,207.82,207.67,207.78,7272.0,195.7921,195.8958,195.7544,195.8581,7272.0
2017-11-29 15:35:00,207.72,207.81,207.66,207.73,11169.0,195.8016,195.8864,195.745,195.811,11169.0
2017-11-29 15:40:00,207.79,208.25,207.73,208.22,9490.0,195.8675,196.3012,195.811,196.2729,9490.0
2017-11-29 15:45:00,208.26,208.4,208.09,208.3,14526.0,196.3106,196.4425,196.1503,196.3483,14526.0
2017-11-29 15:50:00,208.32,208.43,208.28,208.31,15362.0,196.3671,196.4708,196.3294,196.3577,15362.0
2017-11-29 15:55:00,208.31,208.66,208.2,208.47,36656.0,196.3577,196.6876,196.254,196.5085,36656.0
2017-11-30 09:30:00,208.19,208.28,207.45,207.76,5636.0,196.659,196.744,195.9599,196.2528,5636.0
2017-11-30 09:35:00,207.66,208.82,207.65,208.82,3902.0,196.1583,197.2541,196.1489,197.2541,3902.0
2017-11-30 09:40:00,208.35,208.78,207.74,207.74,3476.0,196.8101,197.2163,196.2339,196.2339,3476.0
2017-11-30 09:45:00,207.63,207.63,207.12,207.32,1422.0,196.13,196.13,195.6482,195.8371,1422.0
2017-11-30 09:50:00,207.07,207.49,206.79,207.48,3050.0,195.601,195.9977,195.3365,195.9883,3050.0
2017-11-30 09:55:00,207.41,207.75,207.0,207.0,2397.0,195.9222,196.2433,195.5349,195.5349,2397.0
2017-11-30 10:00:00,207.15,207.29,206.72,206.72,6302.0,195.6766,195.8088,195.2704,195.2704,6302.0
2017-11-30 10:05:00,206.72,206.72,206.27,206.44,2500.0,195.2704,195.2704,194.8453,195.0059,2500.0
2017-11-30 10:10:00,206.57,207.15,206.57,207.08,1784.0,195.1287,195.6766,195.1287,195.6104,1784.0
2017-11-30 10:15:00,206.68,206.69,206.11,206.61,3500.0,195.2326,195.242,194.6942,195.1665,3500.0
2017-11-30 10:20:00,206.5,206.55,206.06,206.26,1800.0,195.0626,195.1098,194.6469,194.8358,1800.0
2017-11-30 10:25:00,206.08,206.14,205.98,206.02,1000.0,194.6658,194.7225,194.5714,194.6091,1000.0
2017-11-30 10:30:00,205.97,205.98,205.34,205.34,6178.0,194.5619,194.5714,193.9668,193.9668,6178.0
2017-11-30 10:35:00,205.38,205.49,204.89,204.89,5554.0,194.0046,194.1085,193.5417,193.5417,5554.0
2017-11-30 10:40:00,204.89,205.4,204.78,205.14,7002.0,193.5417,194.0235,193.4378,193.7779,7002.0
2017-11-30 10:45:00,205.17,205.18,204.88,204.99,3150.0,193.8062,193.8157,193.5323,193.6362,3150.0
2017-11-30 10:50:00,204.95,205.44,204.84,205.4,5090.0,193.5984,194.0613,193.4945,194.0235,5090.0
2017-11-30 10:55:00,205.42,205.42,205.13,205.25,2000.0,194.0424,194.0424,193.7684,193.8818,2000.0
2017-11-30 11:00:00,205.37,205.86,205.18,205.25,4859.0,193.9951,194.458,193.8157,193.8818,4859.0
2017-11-30 11:05:00,205.24,205.66,205.24,205.43,4309.0,193.8723,194.2691,193.8723,194.0518,4309.0
2017-11-30 11:10:00,205.14,205.61,205.14,205.37,2000.0,193.7779,194.2219,193.7779,193.9951,2000.0
2017-11-30 11:15:00,205.34,205.57,205.18,205.25,4994.0,193.9668,194.1841,193.8157,193.8818,4994.0
2017-11-30 11:20:00,205.21,205.9,205.21,205.82,9844.0,193.844,194.4958,193.844,194.4202,9844.0
2017-11-30 11:25:00,205.93,206.26,205.8,206.26,5323.0,194.5241,194.8358,194.4013,194.8358,5323.0
2017-11-30 11:30:00,206.31,207.17,206.04,207.09,9141.0,194.8831,195.6954,194.628,195.6199,9141.0
2017-11-30 11:35:00,207.0,207.47,206.87,207.47,5496.0,195.5349,195.9788,195.4121,195.9788,5496.0
2017-11-30 11:40:00,207.19,207.48,207.19,207.4,3300.0,195.7143,195.9883,195.7143,195.9127,3300.0
2017-11-30 11:45:00,207.22,207.66,207.22,207.66,3730.0,195.7427,196.1583,195.7427,196.1583,3730.0
2017-11-30 11:50:00,207.8,208.2,207.8,207.96,4000.0,196.2906,196.6684,196.2906,196.4417,4000.0
2017-11-30 11:55:00,208.11,208.2,208.09,208.09,1600.0,196.5834,196.6684,196.5645,196.5645,1600.0
2017-11-30 12:00:00,208.08,208.08,207.3,207.48,12654.0,196.555,196.555,195.8182,195.9883,12654.0
2017-11-30 12:05:00,207.5,207.68,207.23,207.35,7258.0,196.0072,196.1772,195.7521,195.8655,7258.0
2017-11-30 12:10:00,207.27,207.56,207.26,207.45,2200.0,195.7899,196.0638,195.7805,195.9599,2200.0
2017-11-30 12:15:00,207.44,208.0,207.32,208.0,4444.0,195.9505,196.4795,195.8371,196.4795,4444.0
2017-11-30 12:20:00,208.0,208.13,207.86,208.1,2200.0,196.4795,196.6023,196.3472,196.5739,2200.0
2017-11-30 12:25:00,208.19,208.25,208.0,208.01,1500.0,196.659,196.7156,196.4795,196.4889,1500.0
2017-11-30 12:30:00,208.0,208.06,207.74,207.74,3800.0,196.4795,196.5362,196.2339,196.2339,3800.0
2017-11-30 12:35:00,207.59,207.93,207.52,207.84,2871.0,196.0922,196.4134,196.0261,196.3283,2871.0
2017-11-30 12:40:00,207.75,208.28,207.75,208.28,1245.0,196.2433,196.744,196.2433,196.744,1245.0
2017-11-30 12:45:00,208.2,208.53,208.08,208.49,3783.0,196.6684,196.9801,196.555,196.9423,3783.0
2017-11-30 12:50:00,208.3,208.5,208.25,208.5,1621.0,196.7629,196.9518,196.7156,196.9518,1621.0
2017-11-30 12:55:00,208.24,208.42,208.07,208.42,2300.0,196.7062,196.8762,196.5456,196.8762,2300.0
2017-11-30 13:00:00,208.42,208.43,207.85,207.85,1500.0,196.8762,196.8857,196.3378,196.3378,1500.0
2017-11-30 13:05:00,208.12,208.12,208.12,208.12,200.0,196.5928,196.5928,196.5928,196.5928,200.0
2017-11-30 13:10:00,207.98,208.54,207.97,208.49,2056.0,196.4606,196.9896,196.4511,196.9423,2056.0
2017-11-30 13:15:00,208.46,208.56,208.23,208.56,2605.0,196.914,197.0085,196.6967,197.0085,2605.0
2017-11-30 13:20:00,208.52,208.52,208.23,208.35,1500.0,196.9707,196.9707,196.6967,196.8101,1500.0
2017-11-30 13:25:00,208.42,208.51,208.28,208.28,1247.0,196.8762,196.9612,196.744,196.744,1247.0
2017-11-30 13:30:00,208.24,208.39,208.14,208.14,1700.0,196.7062,196.8479,196.6117,196.6117,1700.0
2017-11-30 13:35:00,208.3,208.3,208.0,208.08,2300.0,196.7629,196.7629,196.4795,196.555,2300.0
2017-11-30 13:40:00,208.0,208.25,207.98,208.19,2578.0,196.4795,196.7156,196.4606,196.659,2578.0
2017-11-30 13:45:00,208.31,208.55,208.31,208.34,1000.0,196.7723,196.999,196.7723,196.8006,1000.0
2017-11-30 13:50:00,208.5,208.5,208.16,208.16,2242.0,196.9518,196.9518,196.6306,196.6306,2242.0
2017-11-30 13:55:00,208.02,208.02,207.82,207.96,1460.0,196.4984,196.4984,196.3094,196.4417,1460.0
2017-11-30 14:00:00,207.94,208.11,207.79,208.11,1384.0,196.4228,196.5834,196.2811,196.5834,1384.0
2017-11-30 14:05:00,208.11,208.33,207.73,208.0,4106.0,196.5834,196.7912,196.2244,196.4795,4106.0
2017-11-30 14:10:00,207.85,208.31,207.85,208.02,1903.0,196.3378,196.7723,196.3378,196.4984,1903.0
2017-11-30 14:15:00,208.08,208.28,208.03,208.11,2036.0,196.555,196.744,196.5078,196.5834,2036.0
2017-11-30 14:20:00,208.17,208.33,208.06,208.15,1800.0,196.6401,196.7912,196.5362,196.6212,1800.0
2017-11-30 14:25:00,208.29,208.29,208.13,208.16,1100.0,196.7534,196.7534,196.6023,196.6306,1100.0
2017-11-30 14:30:00,208.15,208.15,207.9,207.9,1766.0,196.6212,196.6212,196.385,196.385,1766.0
2017-11-30 14:35:00,207.86,208.29,207.86,208.29,3469.0,196.3472,196.7534,196.3472,196.7534,3469.0
2017-11-30 14:40:00,208.32,208.74,208.32,208.74,2600.0,196.7818,197.1785,196.7818,197.1785,2600.0
2017-11-30 14:45:00,208.78,209.02,208.78,208.93,3747.0,197.2163,197.443,197.2163,197.358,3747.0
2017-11-30 14:50:00,208.86,208.86,208.52,208.52,1262.0,197.2918,197.2918,196.9707,196.9707,1262.0
2017-11-30 14:55:00,208.48,208.53,208.07,208.2,4816.0,196.9329,196.9801,196.5456,196.6684,4816.0
2017-11-30 15:00:00,208.12,208.27,207.81,208.01,5296.0,196.5928,196.7345,196.3,196.4889,5296.0
2017-11-30 15:05:00,207.95,207.96,207.74,207.74,2800.0,196.4322,196.4417,196.2339,196.2339,2800.0
2017-11-30 15:10:00,207.78,207.84,207.54,207.74,6012.0,196.2717,196.3283,196.045,196.2339,6012.0
2017-11-30 15:15:00,207.84,208.01,207.75,207.97,4630.0,196.3283,196.4889,196.2433,196.4511,4630.0
2017-11-30 15:20:00,207.98,208.31,207.96,208.28,3285.0,196.4606,196.7723,196.4417,196.744,3285.0
2017-11-30 15:25:00,208.2,208.25,208.15,208.19,3364.0,196.6684,196.7156,196.6212,196.659,3364.0
2017-11-30 15:30:00,208.12,208.29,207.98,208.15,8785.0,196.5928,196.7534,196.4606,196.6212,8785.0
2017-11-30 15:35:00,208.06,208.17,207.81,207.81,5857.0,196.5362,196.6401,196.3,196.3,5857.0
2017-11-30 15:40:00,207.86,208.35,207.84,208.35,4517.0,196.3472,196.8101,196.3283,196.8101,4517.0
2017-11-30 15:45:00,208.35,208.83,208.27,208.77,9089.0,196.8101,197.2635,196.7345,197.2068,9089.0
2017-11-30 15:50:00,208.84,208.97,208.6,208.62,10530.0,197.273,197.3958,197.0462,197.0651,10530.0
2017-11-30 15:55:00,208.7,208.76,208.24,208.38,21567.0,197.1407,197.1974,196.7062,196.8384,21567.0
2017-12-01 09:30:00,208.81,208.81,206.76,206.76,3683.0,197.2446,197.2446,195.3082,195.3082,3683.0
2017-12-01 09:35:00,206.92,207.11,206.63,206.71,1045.0,195.4593,195.6388,195.1854,195.2609,1045.0
2017-12-01 09:40:00,206.84,206.89,206.54,206.55,1200.0,195.3837,195.431,195.1003,195.1098,1200.0
2017-12-01 09:45:00,206.55,206.79,206.24,206.72,5734.0,195.1098,195.3365,194.817,195.2704,5734.0
2017-12-01 09:50:00,206.79,206.79,206.22,206.6,6309.0,195.3365,195.3365,194.7981,195.157,6309.0
2017-12-01 09:55:00,206.65,206.73,206.26,206.73,2073.0,195.2042,195.2798,194.8358,195.2798,2073.0
2017-12-01 10:00:00,206.51,206.73,206.35,206.56,1955.0,195.072,195.2798,194.9209,195.1192,1955.0
2017-12-01 10:05:00,206.33,206.67,206.33,206.67,200.0,194.902,195.2231,194.902,195.2231,200.0
2017-12-01 10:10:00,206.72,207.1,206.72,206.78,1008.0,195.2704,195.6293,195.2704,195.327,1008.0
2017-12-01 10:15:00,206.94,207.23,206.77,207.0,1100.0,195.4782,195.7521,195.3176,195.5349,1100.0
2017-12-01 10:20:00,206.89,206.89,206.65,206.68,1452.0,195.431,195.431,195.2042,195.2326,1452.0
2017-12-01 10:25:00,206.65,207.08,206.53,207.08,6170.0,195.2042,195.6104,195.0909,195.6104,6170.0
2017-12-01 10:30:00,206.91,207.5,206.89,207.39,3670.0,195.4498,196.0072,195.431,195.9033,3670.0
2017-12-01 10:35:00,207.23,207.44,207.17,207.17,4643.0,195.7521,195.9505,195.6954,195.6954,4643.0
2017-12-01 10:40:00,207.12,207.12,206.81,206.81,2450.0,195.6482,195.6482,195.3554,195.3554,2450.0
2017-12-01 10:45:00,206.69,206.69,206.27,206.39,4100.0,195.242,195.242,194.8453,194.9586,4100.0
2017-12-01 10:50:00,206.32,206.54,206.12,206.21,4882.0,194.8925,195.1003,194.7036,194.7886,4882.0
2017-12-01 10:55:00,206.48,206.5,205.07,205.35,5320.0,195.0437,195.0626,193.7118,193.9763,5320.0
2017-12-01 11:00:00,205.29,205.34,204.59,205.11,8800.0,193.9196,193.9668,193.2583,193.7495,8800.0
2017-12-01 11:05:00,205.13,205.4,204.48,204.48,9282.0,193.7684,194.0235,193.1544,193.1544,9282.0
2017-12-01 11:10:00,204.66,204.66,201.39,201.46,10828.0,193.3245,193.3245,190.2356,190.3017,10828.0
2017-12-01 11:15:00,201.97,202.96,201.56,202.86,8630.0,190.7835,191.7186,190.3962,191.6242,8630.0
2017-12-01 11:20:00,202.86,203.02,201.26,201.49,9452.0,191.6242,191.7753,190.1128,190.33,9452.0
2017-12-01 11:25:00,201.15,202.04,201.15,201.87,4990.0,190.0089,190.8496,190.0089,190.689,4990.0
2017-12-01 11:30:00,201.48,201.9,200.7,201.37,11507.0,190.3206,190.7173,189.5838,190.2167,11507.0
2017-12-01 11:35:00,201.8,202.26,200.81,201.89,4473.0,190.6229,191.0574,189.6877,190.7079,4473.0
2017-12-01 11:40:00,202.46,202.84,202.4,202.83,1391.0,191.2463,191.6053,191.1896,191.5958,1391.0
2017-12-01 11:45:00,202.56,202.85,202.35,202.35,5299.0,191.3408,191.6147,191.1424,191.1424,5299.0
2017-12-01 11:50:00,202.56,203.39,202.35,203.35,4700.0,191.3408,192.1248,191.1424,192.087,4700.0
2017-12-01 11:55:00,203.13,204.35,203.1,204.28,6790.0,191.8792,193.0316,191.8509,192.9655,6790.0
2017-12-01 12:00:00,204.31,204.78,203.9,204.78,7125.0,192.9939,193.4378,192.6066,193.4378,7125.0
2017-12-01 12:05:00,204.79,205.02,203.77,204.6,5750.0,193.4473,193.6645,192.4838,193.2678,5750.0
2017-12-01 12:10:00,204.5,204.53,203.82,204.04,4041.0,193.1733,193.2017,192.531,192.7388,4041.0
2017-12-01 12:15:00,203.85,204.43,203.64,203.64,2900.0,192.5593,193.1072,192.361,192.361,2900.0
2017-12-01 12:20:00,204.08,204.08,203.06,203.48,5470.0,192.7766,192.7766,191.8131,192.2098,5470.0
2017-12-01 12:25:00,203.57,203.72,203.0,203.22,3200.0,192.2948,192.4365,191.7564,191.9642,3200.0
2017-12-01 12:30:00,203.31,203.41,202.63,202.63,2900.0,192.0492,192.1437,191.4069,191.4069,2900.0
2017-12-01 12:35:00,202.96,203.58,202.84,203.17,4200.0,191.7186,192.3043,191.6053,191.917,4200.0
2017-12-01 12:40:00,203.28,203.28,202.74,202.85,1900.0,192.0209,192.0209,191.5108,191.6147,1900.0
2017-12-01 12:45:00,202.64,203.48,202.64,203.48,2752.0,191.4164,192.2098,191.4164,192.2098,2752.0
2017-12-01 12:50:00,203.36,203.62,203.29,203.62,2576.0,192.0965,192.3421,192.0303,192.3421,2576.0
2017-12-01 12:55:00,203.6,203.69,203.16,203.68,2290.0,192.3232,192.4082,191.9075,192.3987,2290.0
2017-12-01 13:00:00,203.7,203.7,203.18,203.5,4287.0,192.4176,192.4176,191.9264,192.2287,4287.0
2017-12-01 13:05:00,203.35,203.49,203.1,203.1,3588.0,192.087,192.2193,191.8509,191.8509,3588.0
2017-12-01 13:10:00,203.0,203.51,203.0,203.25,1100.0,191.7564,192.2382,191.7564,191.9926,1100.0
2017-12-01 13:15:00,203.1,203.42,203.02,203.33,1100.0,191.8509,192.1531,191.7753,192.0681,1100.0
2017-12-01 13:20:00,203.39,203.54,203.34,203.42,1300.0,192.1248,192.2665,192.0776,192.1531,1300.0
2017-12-01 13:25:00,203.21,203.5,203.11,203.34,4600.0,191.9548,192.2287,191.8603,192.0776,4600.0
2017-12-01 13:30:00,203.2,203.82,203.2,203.82,2701.0,191.9453,192.531,191.9453,192.531,2701.0
2017-12-01 13:35:00,204.01,204.1,203.67,204.08,1400.0,192.7105,192.7955,192.3893,192.7766,1400.0
2017-12-01 13:40:00,204.17,204.49,203.72,203.72,2350.0,192.8616,193.1639,192.4365,192.4365,2350.0
2017-12-01 13:45:00,203.72,204.31,203.72,204.31,2629.0,192.4365,192.9939,192.4365,192.9939,2629.0
2017-12-01 13:50:00,204.06,204.35,203.96,204.02,4613.0,192.7577,193.0316,192.6632,192.7199,4613.0
2017-12-01 13:55:00,204.16,204.16,203.64,203.78,3532.0,192.8522,192.8522,192.361,192.4932,3532.0
2017-12-01 14:00:00,203.56,203.91,203.56,203.56,800.0,192.2854,192.616,192.2854,192.2854,800.0
2017-12-01 14:05:00,203.56,203.56,202.5,202.57,6125.0,192.2854,192.2854,191.2841,191.3502,6125.0
2017-12-01 14:10:00,202.39,203.27,202.38,203.14,4788.0,191.1802,192.0115,191.1708,191.8887,4788.0
2017-12-01 14:15:00,203.13,203.2,202.99,203.1,1600.0,191.8792,191.9453,191.747,191.8509,1600.0
2017-12-01 14:20:00,203.04,203.04,202.34,202.34,1732.0,191.7942,191.7942,191.133,191.133,1732.0
2017-12-01 14:25:00,202.42,202.77,202.28,202.68,5846.0,191.2085,191.5392,191.0763,191.4541,5846.0
2017-12-01 14:30:00,202.3,202.72,202.3,202.54,3300.0,191.0952,191.4919,191.0952,191.3219,3300.0
2017-12-01 14:35:00,202.63,202.74,202.34,202.4,3184.0,191.4069,191.5108,191.133,191.1896,3184.0
2017-12-01 14:40:00,202.63,202.72,202.46,202.64,1527.0,191.4069,191.4919,191.2463,191.4164,1527.0
2017-12-01 14:45:00,202.53,202.61,202.12,202.47,3200.0,191.3124,191.388,190.9252,191.2558,3200.0
2017-12-01 14:50:00,202.61,202.71,202.53,202.53,900.0,191.388,191.4825,191.3124,191.3124,900.0
2017-12-01 14:55:00,202.72,202.77,202.37,202.37,2554.0,191.4919,191.5392,191.1613,191.1613,2554.0
2017-12-01 15:00:00,202.37,202.53,202.21,202.36,3450.0,191.1613,191.3124,191.0102,191.1519,3450.0
2017-12-01 15:05:00,202.26,202.52,202.0,202.05,1000.0,191.0574,191.303,190.8118,190.859,1000.0
2017-12-01 15:10:00,202.32,202.34,202.07,202.11,1300.0,191.1141,191.133,190.8779,190.9157,1300.0
2017-12-01 15:15:00,202.23,202.75,202.17,202.71,6520.0,191.0291,191.5203,190.9724,191.4825,6520.0
2017-12-01 15:20:00,202.59,202.87,202.44,202.55,4360.0,191.3691,191.6336,191.2274,191.3313,4360.0
2017-12-01 15:25:00,202.53,202.6,202.06,202.49,8128.0,191.3124,191.3786,190.8685,191.2747,8128.0
2017-12-01 15:30:00,202.4,202.91,202.39,202.74,6600.0,191.1896,191.6714,191.1802,191.5108,6600.0
2017-12-01 15:35:00,202.81,202.98,202.64,202.71,9200.0,191.5769,191.7375,191.4164,191.4825,9200.0
2017-12-01 15:40:00,202.71,203.09,202.66,202.77,10405.0,191.4825,191.8414,191.4352,191.5392,10405.0
2017-12-01 15:45:00,202.77,202.96,202.72,202.89,8405.0,191.5392,191.7186,191.4919,191.6525,8405.0
2017-12-01 15:50:00,202.94,203.15,202.94,203.09,11942.0,191.6997,191.8981,191.6997,191.8414,11942.0
2017-12-01 15:55:00,203.02,203.12,202.63,202.66,26288.0,191.7753,191.8698,191.4069,191.4352,26288.0
2017-12-04 09:30:00,204.97,205.51,204.4,205.2,6444.0,193.6173,194.1274,193.0789,193.8346,6444.0
2017-12-04 09:35:00,205.22,205.36,204.62,205.36,813.0,193.8535,193.9857,193.2867,193.9857,813.0
2017-12-04 09:40:00,205.2,205.97,204.77,204.77,6222.0,193.8346,194.5619,193.4284,193.4284,6222.0
2017-12-04 09:45:00,205.0,205.72,204.92,205.41,6448.0,193.6456,194.3258,193.5701,194.0329,6448.0
2017-12-04 09:50:00,205.48,206.05,205.31,206.05,8405.0,194.0991,194.6375,193.9385,194.6375,8405.0
2017-12-04 09:55:00,206.25,206.45,206.12,206.15,5692.0,194.8264,195.0153,194.7036,194.7319,5692.0
2017-12-04 10:00:00,206.25,207.72,206.17,207.56,16556.0,194.8264,196.215,194.7508,196.0638,16556.0
2017-12-04 10:05:00,207.66,208.0,207.66,207.77,6033.0,196.1583,196.4795,196.1583,196.2622,6033.0
2017-12-04 10:10:00,207.84,208.67,207.47,208.53,15042.0,196.3283,197.1124,195.9788,196.9801,15042.0
2017-12-04 10:15:00,208.92,209.2,208.42,208.99,16520.0,197.3485,197.613,196.8762,197.4146,16520.0
2017-12-04 10:20:00,209.0,209.09,208.54,209.02,7250.0,197.4241,197.5091,196.9896,197.443,7250.0
2017-12-04 10:25:00,209.0,209.12,208.79,208.92,2155.0,197.4241,197.5374,197.2257,197.3485,2155.0
2017-12-04 10:30:00,208.94,209.03,208.86,208.86,2204.0,197.3674,197.4524,197.2918,197.2918,2204.0
2017-12-04 10:35:00,208.81,209.2,208.81,209.18,9612.0,197.2446,197.613,197.2446,197.5941,9612.0
2017-12-04 10:40:00,209.23,209.3,208.86,208.98,3587.0,197.6414,197.7075,197.2918,197.4052,3587.0
2017-12-04 10:45:00,208.9,209.78,208.83,209.53,10311.0,197.3296,198.1609,197.2635,197.9247,10311.0
2017-12-04 10:50:00,209.54,210.24,209.54,209.91,9394.0,197.9342,198.5954,197.9342,198.2837,9394.0
2017-12-04 10:55:00,210.0,210.0,209.43,209.89,8698.0,198.3687,198.3687,197.8303,198.2648,8698.0
2017-12-04 11:00:00,210.06,210.06,209.38,209.82,4703.0,198.4254,198.4254,197.783,198.1987,4703.0
2017-12-04 11:05:00,209.93,211.0,209.84,210.88,4024.0,198.3026,199.3133,198.2176,199.2,4024.0
2017-12-04 11:10:00,210.67,211.32,210.3,210.82,13047.0,199.0016,199.6156,198.6521,199.1433,13047.0
2017-12-04 11:15:00,210.67,210.84,210.62,210.82,2100.0,199.0016,199.1622,198.9544,199.1433,2100.0
2017-12-04 11:20:00,210.76,210.82,210.35,210.35,2601.0,199.0866,199.1433,198.6993,198.6993,2601.0
2017-12-04 11:25:00,210.23,210.23,209.73,210.0,3763.0,198.586,198.586,198.1137,198.3687,3763.0
2017-12-04 11:30:00,210.36,210.42,209.14,209.26,3993.0,198.7088,198.7654,197.5563,197.6697,3993.0
2017-12-04 11:35:00,209.15,209.58,209.14,209.41,3601.0,197.5658,197.972,197.5563,197.8114,3601.0
2017-12-04 11:40:00,209.49,209.53,209.16,209.22,3400.0,197.8869,197.9247,197.5752,197.6319,3400.0
2017-12-04 11:45:00,209.13,209.69,208.63,209.69,4920.0,197.5469,198.0759,197.0746,198.0759,4920.0
2017-12-04 11:50:00,209.43,209.43,209.24,209.24,710.0,197.8303,197.8303,197.6508,197.6508,710.0
2017-12-04 11:55:00,209.32,209.37,208.98,209.09,7774.0,197.7264,197.7736,197.4052,197.5091,7774.0
2017-12-04 12:00:00,208.95,209.7,208.95,209.55,29817.0,197.3769,198.0853,197.3769,197.9436,29817.0
2017-12-04 12:05:00,209.61,209.77,209.61,209.7,3035.0,198.0003,198.1514,198.0003,198.0853,3035.0
2017-12-04 12:10:00,209.56,209.74,209.52,209.74,1100.0,197.9531,198.1231,197.9153,198.1231,1100.0
2017-12-04 12:15:00,209.64,209.75,209.46,209.62,24353.0,198.0286,198.1325,197.8586,198.0097,24353.0
2017-12-04 12:20:00,209.62,209.72,209.49,209.6,2400.0,198.0097,198.1042,197.8869,197.9909,2400.0
2017-12-04 12:25:00,209.62,209.84,209.58,209.69,7539.0,198.0097,198.2176,197.972,198.0759,7539.0
2017-12-04 12:30:00,209.73,210.05,209.65,210.05,2636.0,198.1137,198.4159,198.0381,198.4159,2636.0
2017-12-04 12:35:00,209.99,210.18,209.99,210.09,3005.0,198.3593,198.5387,198.3593,198.4537,3005.0
2017-12-04 12:40:00,210.1,210.26,210.09,210.22,1400.0,198.4632,198.6143,198.4537,198.5765,1400.0
2017-12-04 12:45:00,210.17,210.32,210.12,210.14,5900.0,198.5293,198.671,198.4821,198.5009,5900.0
2017-12-04 12:50:00,210.2,210.4,210.2,210.35,7515.0,198.5576,198.7465,198.5576,198.6993,7515.0
2017-12-04 12:55:00,210.32,210.62,210.32,210.59,3480.0,198.671,198.9544,198.671,198.926,3480.0
2017-12-04 13:00:00,210.71,211.22,210.6,210.94,8178.0,199.0394,199.5211,198.9355,199.2566,8178.0
2017-12-04 13:05:00,211.06,211.14,210.76,210.76,3596.0,199.37,199.4456,199.0866,199.0866,3596.0
2017-12-04 13:10:00,210.6,210.91,210.57,210.75,4300.0,198.9355,199.2283,198.9071,199.0772,4300.0
2017-12-04 13:15:00,210.58,210.58,209.87,209.99,3622.0,198.9166,198.9166,198.2459,198.3593,3622.0
2017-12-04 13:20:00,210.1,210.25,209.77,209.78,1438.0,198.4632,198.6049,198.1514,198.1609,1438.0
2017-12-04 13:25:00,209.8,210.07,209.55,209.55,1539.0,198.1798,198.4348,197.9436,197.9436,1539.0
2017-12-04 13:30:00,209.55,209.84,209.44,209.73,4036.0,197.9436,198.2176,197.8397,198.1137,4036.0
2017-12-04 13:35:00,209.74,210.24,209.73,210.21,6614.0,198.1231,198.5954,198.1137,198.5671,6614.0
2017-12-04 13:40:00,210.43,210.76,210.43,210.76,2500.0,198.7749,199.0866,198.7749,199.0866,2500.0
2017-12-04 13:45:00,210.7,210.7,210.63,210.63,300.0,199.0299,199.0299,198.9638,198.9638,300.0
2017-12-04 13:50:00,210.55,210.55,210.36,210.36,1900.0,198.8882,198.8882,198.7088,198.7088,1900.0
2017-12-04 13:55:00,210.36,210.36,209.82,210.0,2486.0,198.7088,198.7088,198.1987,198.3687,2486.0
2017-12-04 14:00:00,210.03,210.03,210.01,210.03,400.0,198.397,198.397,198.3781,198.397,400.0
2017-12-04 14:05:00,210.14,210.2,209.84,210.2,6476.0,198.5009,198.5576,198.2176,198.5576,6476.0
2017-12-04 14:10:00,210.07,210.14,209.99,210.05,1302.0,198.4348,198.5009,198.3593,198.4159,1302.0
2017-12-04 14:15:00,209.98,210.07,209.8,209.93,10981.0,198.3498,198.4348,198.1798,198.3026,10981.0
2017-12-04 14:20:00,209.96,210.0,209.73,209.73,5893.0,198.3309,198.3687,198.1137,198.1137,5893.0
2017-12-04 14:25:00,209.82,209.97,209.7,209.91,9627.0,198.1987,198.3404,198.0853,198.2837,9627.0
2017-12-04 14:30:00,209.87,210.14,209.84,210.0,14682.0,198.2459,198.5009,198.2176,198.3687,14682.0
2017-12-04 14:35:00,209.98,210.27,209.92,209.98,3853.0,198.3498,198.6237,198.2931,198.3498,3853.0
2017-12-04 14:40:00,209.98,210.07,209.89,209.97,4341.0,198.3498,198.4348,198.2648,198.3404,4341.0
2017-12-04 14:45:00,209.97,210.01,209.61,209.81,16794.0,198.3404,198.3781,198.0003,198.1892,16794.0
2017-12-04 14:50:00,209.81,209.86,209.61,209.61,3200.0,198.1892,198.2365,198.0003,198.0003,3200.0
2017-12-04 14:55:00,209.66,209.67,209.14,209.66,2710.0,198.0475,198.057,197.5563,198.0475,2710.0
2017-12-04 15:00:00,209.56,209.56,209.22,209.41,3240.0,197.9531,197.9531,197.6319,197.8114,3240.0
2017-12-04 15:05:00,209.28,209.59,209.24,209.59,1700.0,197.6886,197.9814,197.6508,197.9814,1700.0
2017-12-04 15:10:00,209.45,209.63,209.31,209.31,4666.0,197.8492,198.0192,197.7169,197.7169,4666.0
2017-12-04 15:15:00,209.34,209.51,209.22,209.32,5834.0,197.7453,197.9058,197.6319,197.7264,5834.0
2017-12-04 15:20:00,209.39,209.61,209.34,209.44,4100.0,197.7925,198.0003,197.7453,197.8397,4100.0
2017-12-04 15:25:00,209.45,209.45,209.01,209.01,4482.0,197.8492,197.8492,197.4335,197.4335,4482.0
2017-12-04 15:30:00,209.0,209.08,208.54,208.8,5350.0,197.4241,197.4997,196.9896,197.2352,5350.0
2017-12-04 15:35:00,208.81,208.89,208.55,208.55,3933.0,197.2446,197.3202,196.999,196.999,3933.0
2017-12-04 15:40:00,208.55,208.64,208.29,208.62,8970.0,196.999,197.084,196.7534,197.0651,8970.0
2017-12-04 15:45:00,208.58,208.64,208.25,208.25,6365.0,197.0274,197.084,196.7156,196.7156,6365.0
2017-12-04 15:50:00,208.24,208.47,208.18,208.37,9378.0,196.7062,196.9234,196.6495,196.829,9378.0
2017-12-04 15:55:00,208.41,208.8,208.35,208.39,16927.0,196.8668,197.2352,196.8101,196.8479,16927.0
2017-12-05 09:30:00,209.18,209.18,207.89,207.89,3290.0,197.5941,197.5941,196.3756,196.3756,3290.0
2017-12-05 09:35:00,208.9,209.98,208.9,209.09,2750.0,197.3296,198.3498,197.3296,197.5091,2750.0
2017-12-05 09:40:00,208.81,208.82,207.38,207.68,2805.0,197.2446,197.2541,195.8938,196.1772,2805.0
2017-12-05 09:45:00,207.56,207.84,206.54,206.8,6214.0,196.0638,196.3283,195.1003,195.3459,6214.0
2017-12-05 09:50:00,207.0,207.45,206.76,207.16,5733.0,195.5349,195.9599,195.3082,195.686,5733.0
2017-12-05 09:55:00,207.28,207.28,206.75,206.75,2404.0,195.7994,195.7994,195.2987,195.2987,2404.0
2017-12-05 10:00:00,206.25,206.69,206.1,206.1,2347.0,194.8264,195.242,194.6847,194.6847,2347.0
2017-12-05 10:05:00,206.39,206.39,205.71,205.88,3895.0,194.9586,194.9586,194.3163,194.4769,3895.0
2017-12-05 10:10:00,206.0,206.12,205.8,205.92,5375.0,194.5903,194.7036,194.4013,194.5147,5375.0
2017-12-05 10:15:00,205.74,205.9,205.2,205.2,8986.0,194.3447,194.4958,193.8346,193.8346,8986.0
2017-12-05 10:20:00,205.38,205.56,205.18,205.42,8955.0,194.0046,194.1746,193.8157,194.0424,8955.0
2017-12-05 10:25:00,205.5,205.61,205.35,205.49,4900.0,194.1179,194.2219,193.9763,194.1085,4900.0
2017-12-05 10:30:00,205.38,205.51,205.14,205.51,4371.0,194.0046,194.1274,193.7779,194.1274,4371.0
2017-12-05 10:35:00,205.21,205.5,205.0,205.0,3000.0,193.844,194.1179,193.6456,193.6456,3000.0
2017-12-05 10:40:00,205.06,205.07,204.69,204.7,5900.0,193.7023,193.7118,193.3528,193.3623,5900.0
2017-12-05 10:45:00,204.9,205.07,204.51,204.81,4040.0,193.5512,193.7118,193.1828,193.4662,4040.0
2017-12-05 10:50:00,204.79,204.95,204.68,204.73,1600.0,193.4473,193.5984,193.3434,193.3906,1600.0
2017-12-05 10:55:00,204.73,205.06,204.56,204.95,6115.0,193.3906,193.7023,193.23,193.5984,6115.0
2017-12-05 11:00:00,204.96,205.19,204.87,205.0,3804.0,193.6079,193.8251,193.5228,193.6456,3804.0
2017-12-05 11:05:00,205.03,205.24,204.84,205.21,2700.0,193.674,193.8723,193.4945,193.844,2700.0
2017-12-05 11:10:00,205.1,205.53,205.1,205.36,2079.0,193.7401,194.1463,193.7401,193.9857,2079.0
2017-12-05 11:15:00,205.44,205.59,205.28,205.38,2800.0,194.0613,194.203,193.9101,194.0046,2800.0
2017-12-05 11:20:00,205.38,205.5,205.13,205.16,1812.0,194.0046,194.1179,193.7684,193.7968,1812.0
2017-12-05 11:25:00,205.01,205.05,204.84,205.05,3200.0,193.6551,193.6929,193.4945,193.6929,3200.0
2017-12-05 11:30:00,205.16,205.34,205.07,205.08,2145.0,193.7968,193.9668,193.7118,193.7212,2145.0
2017-12-05 11:35:00,205.1,205.12,204.83,205.12,1175.0,193.7401,193.759,193.4851,193.759,1175.0
2017-12-05 11:40:00,205.14,205.14,205.08,205.08,300.0,193.7779,193.7779,193.7212,193.7212,300.0
2017-12-05 11:45:00,205.08,205.14,204.88,204.92,2600.0,193.7212,193.7779,193.5323,193.5701,2600.0
2017-12-05 11:50:00,204.8,204.82,204.7,204.72,1200.0,193.4567,193.4756,193.3623,193.3811,1200.0
2017-12-05 11:55:00,204.82,205.5,204.82,205.26,2382.0,193.4756,194.1179,193.4756,193.8912,2382.0
2017-12-05 12:00:00,205.02,205.02,204.7,204.83,2809.0,193.6645,193.6645,193.3623,193.4851,2809.0
2017-12-05 12:05:00,204.77,204.93,204.7,204.78,2801.0,193.4284,193.5795,193.3623,193.4378,2801.0
2017-12-05 12:10:00,204.73,204.94,204.67,204.72,2257.0,193.3906,193.589,193.3339,193.3811,2257.0
2017-12-05 12:15:00,204.67,205.08,204.67,205.07,6719.0,193.3339,193.7212,193.3339,193.7118,6719.0
2017-12-05 12:20:00,204.88,204.89,204.21,204.21,8813.0,193.5323,193.5417,192.8994,192.8994,8813.0
2017-12-05 12:25:00,204.38,204.44,204.3,204.36,997.0,193.06,193.1167,192.9844,193.0411,997.0
2017-12-05 12:30:00,204.45,204.59,204.45,204.59,500.0,193.1261,193.2583,193.1261,193.2583,500.0
2017-12-05 12:35:00,204.59,204.68,204.39,204.39,800.0,193.2583,193.3434,193.0694,193.0694,800.0
2017-12-05 12:40:00,204.37,204.41,204.37,204.41,200.0,193.0505,193.0883,193.0505,193.0883,200.0
2017-12-05 12:45:00,204.36,204.37,204.24,204.36,1301.0,193.0411,193.0505,192.9277,193.0411,1301.0
2017-12-05 12:50:00,204.26,204.31,204.14,204.25,1300.0,192.9466,192.9939,192.8333,192.9372,1300.0
2017-12-05 12:55:00,204.26,204.43,204.08,204.34,1444.0,192.9466,193.1072,192.7766,193.0222,1444.0
2017-12-05 13:00:00,204.38,204.67,204.38,204.67,716.0,193.06,193.3339,193.06,193.3339,716.0
2017-12-05 13:05:00,204.89,205.41,204.89,205.15,9729.0,193.5417,194.0329,193.5417,193.7873,9729.0
2017-12-05 13:10:00,205.18,205.21,205.0,205.19,734.0,193.8157,193.844,193.6456,193.8251,734.0
2017-12-05 13:15:00,205.08,205.12,204.78,205.04,4757.0,193.7212,193.759,193.4378,193.6834,4757.0
2017-12-05 13:20:00,205.18,205.32,205.17,205.21,1318.0,193.8157,193.9479,193.8062,193.844,1318.0
2017-12-05 13:25:00,205.24,205.34,205.12,205.3,4145.0,193.8723,193.9668,193.759,193.929,4145.0
2017-12-05 13:30:00,205.26,205.36,205.25,205.36,600.0,193.8912,193.9857,193.8818,193.9857,600.0
2017-12-05 13:35:00,205.27,205.43,205.27,205.36,721.0,193.9007,194.0518,193.9007,193.9857,721.0
2017-12-05 13:40:00,205.48,205.48,205.31,205.45,500.0,194.0991,194.0991,193.9385,194.0707,500.0
2017-12-05 13:45:00,205.36,205.38,205.25,205.35,600.0,193.9857,194.0046,193.8818,193.9763,600.0
2017-12-05 13:50:00,205.41,205.57,205.41,205.56,1584.0,194.0329,194.1841,194.0329,194.1746,1584.0
2017-12-05 13:55:00,205.49,205.57,205.28,205.37,2276.0,194.1085,194.1841,193.9101,193.9951,2276.0
2017-12-05 14:00:00,205.27,205.62,205.22,205.47,2814.0,193.9007,194.2313,193.8535,194.0896,2814.0
2017-12-05 14:05:00,205.66,205.8,205.66,205.72,500.0,194.2691,194.4013,194.2691,194.3258,500.0
2017-12-05 14:10:00,205.66,205.69,205.48,205.61,1615.0,194.2691,194.2974,194.0991,194.2219,1615.0
2017-12-05 14:15:00,205.48,205.51,205.26,205.45,4709.0,194.0991,194.1274,193.8912,194.0707,4709.0
2017-12-05 14:20:00,205.47,205.48,205.3,205.47,800.0,194.0896,194.0991,193.929,194.0896,800.0
2017-12-05 14:25:00,205.5,206.11,205.5,206.11,1903.0,194.1179,194.6942,194.1179,194.6942,1903.0
2017-12-05 14:30:00,206.17,206.51,206.17,206.51,1442.0,194.7508,195.072,194.7508,195.072,1442.0
2017-12-05 14:35:00,206.45,206.83,206.28,206.28,1965.0,195.0153,195.3743,194.8547,194.8547,1965.0
2017-12-05 14:40:00,206.64,206.64,206.27,206.55,970.0,195.1948,195.1948,194.8453,195.1098,970.0
2017-12-05 14:45:00,206.43,206.76,206.43,206.66,2000.0,194.9964,195.3082,194.9964,195.2137,2000.0
2017-12-05 14:50:00,206.58,206.74,206.33,206.33,1871.0,195.1381,195.2893,194.902,194.902,1871.0
2017-12-05 14:55:00,206.46,206.46,206.33,206.39,1004.0,195.0248,195.0248,194.902,194.9586,1004.0
2017-12-05 15:00:00,206.34,206.47,205.97,206.23,2759.0,194.9114,195.0342,194.5619,194.8075,2759.0
2017-12-05 15:05:00,206.2,206.3,206.16,206.27,2173.0,194.7792,194.8736,194.7414,194.8453,2173.0
2017-12-05 15:10:00,206.24,206.36,206.13,206.36,3456.0,194.817,194.9303,194.7131,194.9303,3456.0
2017-12-05 15:15:00,206.32,206.32,206.0,206.16,1482.0,194.8925,194.8925,194.5903,194.7414,1482.0
2017-12-05 15:20:00,206.16,206.26,206.15,206.26,450.0,194.7414,194.8358,194.7319,194.8358,450.0
2017-12-05 15:25:00,206.19,206.27,206.12,206.27,921.0,194.7697,194.8453,194.7036,194.8453,921.0
2017-12-05 15:30:00,206.09,206.25,206.09,206.23,600.0,194.6753,194.8264,194.6753,194.8075,600.0
2017-12-05 15:35:00,206.22,206.31,206.06,206.1,4233.0,194.7981,194.8831,194.6469,194.6847,4233.0
2017-12-05 15:40:00,206.0,206.21,205.91,205.91,3231.0,194.5903,194.7886,194.5052,194.5052,3231.0
2017-12-05 15:45:00,205.91,205.97,205.73,205.95,3200.0,194.5052,194.5619,194.3352,194.543,3200.0
2017-12-05 15:50:00,205.92,205.94,205.76,205.76,5705.0,194.5147,194.5336,194.3635,194.3635,5705.0
2017-12-05 15:55:00,205.86,206.13,205.72,205.81,38242.0,194.458,194.7131,194.3258,194.4108,38242.0
2017-12-06 09:30:00,205.55,206.15,205.15,205.29,3666.0,194.1652,194.7319,193.7873,193.9196,3666.0
2017-12-06 09:35:00,204.53,205.39,204.53,205.39,2487.0,193.2017,194.014,193.2017,194.014,2487.0
2017-12-06 09:40:00,205.09,205.76,205.09,205.76,500.0,193.7307,194.3635,193.7307,194.3635,500.0
2017-12-06 09:45:00,205.53,205.53,205.14,205.49,3898.0,194.1463,194.1463,193.7779,194.1085,3898.0
2017-12-06 09:50:00,205.74,205.74,205.02,205.02,2199.0,194.3447,194.3447,193.6645,193.6645,2199.0
2017-12-06 09:55:00,205.17,205.73,205.17,205.3,3036.0,193.8062,194.3352,193.8062,193.929,3036.0
2017-12-06 10:00:00,205.54,206.13,205.22,205.22,2651.0,194.1557,194.7131,193.8535,193.8535,2651.0
2017-12-06 10:05:00,205.31,205.31,205.12,205.15,900.0,193.9385,193.9385,193.759,193.7873,900.0
2017-12-06 10:10:00,205.19,205.79,205.19,205.79,2749.0,193.8251,194.3919,193.8251,194.3919,2749.0
2017-12-06 10:15:00,205.29,205.39,205.11,205.27,4884.0,193.9196,194.014,193.7495,193.9007,4884.0
2017-12-06 10:20:00,205.21,205.4,204.96,205.19,3900.0,193.844,194.0235,193.6079,193.8251,3900.0
2017-12-06 10:25:00,205.28,205.49,205.15,205.28,2674.0,193.9101,194.1085,193.7873,193.9101,2674.0
2017-12-06 10:30:00,205.17,205.51,205.0,205.08,5918.0,193.8062,194.1274,193.6456,193.7212,5918.0
2017-12-06 10:35:00,205.08,205.22,205.0,205.03,4000.0,193.7212,193.8535,193.6456,193.674,4000.0
2017-12-06 10:40:00,205.14,205.34,205.1,205.1,1620.0,193.7779,193.9668,193.7401,193.7401,1620.0
2017-12-06 10:45:00,205.1,205.69,205.1,205.54,3471.0,193.7401,194.2974,193.7401,194.1557,3471.0
2017-12-06 10:50:00,205.54,205.67,205.31,205.32,3726.0,194.1557,194.2785,193.9385,193.9479,3726.0
2017-12-06 10:55:00,205.59,205.75,205.42,205.61,2675.0,194.203,194.3541,194.0424,194.2219,2675.0
2017-12-06 11:00:00,205.4,205.4,205.05,205.28,14802.0,194.0235,194.0235,193.6929,193.9101,14802.0
2017-12-06 11:05:00,205.11,205.16,204.64,205.0,8653.0,193.7495,193.7968,193.3056,193.6456,8653.0
2017-12-06 11:10:00,204.93,205.03,204.26,204.5,8212.0,193.5795,193.674,192.9466,193.1733,8212.0
2017-12-06 11:15:00,204.46,204.47,203.9,204.35,9739.0,193.1355,193.145,192.6066,193.0316,9739.0
2017-12-06 11:20:00,204.48,204.71,204.48,204.6,4596.0,193.1544,193.3717,193.1544,193.2678,4596.0
2017-12-06 11:25:00,204.6,204.64,203.92,204.0,3279.0,193.2678,193.3056,192.6255,192.701,3279.0
2017-12-06 11:30:00,203.9,204.01,203.53,203.59,4580.0,192.6066,192.7105,192.2571,192.3137,4580.0
2017-12-06 11:35:00,203.83,204.1,203.0,203.03,7432.0,192.5404,192.7955,191.7564,191.7848,7432.0
2017-12-06 11:40:00,203.06,203.54,203.06,203.25,3900.0,191.8131,192.2665,191.8131,191.9926,3900.0
2017-12-06 11:45:00,203.12,203.27,202.79,203.04,4477.0,191.8698,192.0115,191.558,191.7942,4477.0
2017-12-06 11:50:00,202.8,203.13,202.6,203.0,5075.0,191.5675,191.8792,191.3786,191.7564,5075.0
2017-12-06 11:55:00,203.07,203.2,202.82,202.91,3200.0,191.8225,191.9453,191.5864,191.6714,3200.0
2017-12-06 12:00:00,202.9,202.9,202.29,202.79,13297.0,191.662,191.662,191.0857,191.558,13297.0
2017-12-06 12:05:00,202.8,203.06,202.71,202.99,4589.0,191.5675,191.8131,191.4825,191.747,4589.0
2017-12-06 12:10:00,202.96,202.96,202.29,202.29,2350.0,191.7186,191.7186,191.0857,191.0857,2350.0
2017-12-06 12:15:00,202.29,202.29,201.92,202.01,6674.0,191.0857,191.0857,190.7362,190.8212,6674.0
2017-12-06 12:20:00,202.01,202.49,201.93,202.49,4400.0,190.8212,191.2747,190.7457,191.2747,4400.0
2017-12-06 12:25:00,202.42,202.42,201.78,202.01,3576.0,191.2085,191.2085,190.604,190.8212,3576.0
2017-12-06 12:30:00,202.01,203.02,201.75,203.02,5685.0,190.8212,191.7753,190.5756,191.7753,5685.0
2017-12-06 12:35:00,202.91,202.91,202.42,202.59,2150.0,191.6714,191.6714,191.2085,191.3691,2150.0
2017-12-06 12:40:00,202.67,202.69,202.54,202.55,700.0,191.4447,191.4636,191.3219,191.3313,700.0
2017-12-06 12:45:00,202.71,202.71,201.89,202.0,8692.0,191.4825,191.4825,190.7079,190.8118,8692.0
2017-12-06 12:50:00,201.92,202.11,201.79,202.0,4508.0,190.7362,190.9157,190.6134,190.8118,4508.0
2017-12-06 12:55:00,202.0,202.25,201.98,202.02,2602.0,190.8118,191.048,190.7929,190.8307,2602.0
2017-12-06 13:00:00,202.02,202.15,201.81,202.15,5701.0,190.8307,190.9535,190.6323,190.9535,5701.0
2017-12-06 13:05:00,202.26,202.46,202.0,202.0,3000.0,191.0574,191.2463,190.8118,190.8118,3000.0
2017-12-06 13:10:00,202.04,202.06,201.74,201.75,6886.0,190.8496,190.8685,190.5662,190.5756,6886.0
2017-12-06 13:15:00,201.71,201.71,201.05,201.4,4492.0,190.5379,190.5379,189.9144,190.245,4492.0
2017-12-06 13:20:00,201.58,201.68,201.42,201.47,5010.0,190.4151,190.5095,190.2639,190.3112,5010.0
2017-12-06 13:25:00,201.57,201.76,201.51,201.76,2600.0,190.4056,190.5851,190.3489,190.5851,2600.0
2017-12-06 13:30:00,201.62,202.08,201.52,202.08,3400.0,190.4528,190.8874,190.3584,190.8874,3400.0
2017-12-06 13:35:00,201.99,202.27,201.01,201.8,11857.0,190.8024,191.0668,189.8766,190.6229,11857.0
2017-12-06 13:40:00,201.68,202.04,201.68,202.0,1400.0,190.5095,190.8496,190.5095,190.8118,1400.0
2017-12-06 13:45:00,201.99,202.18,201.87,202.05,2920.0,190.8024,190.9818,190.689,190.859,2920.0
2017-12-06 13:50:00,202.01,202.02,201.93,202.02,2100.0,190.8212,190.8307,190.7457,190.8307,2100.0
2017-12-06 13:55:00,202.11,202.26,201.86,201.86,1955.0,190.9157,191.0574,190.6796,190.6796,1955.0
2017-12-06 14:00:00,202.02,202.13,201.93,202.06,3775.0,190.8307,190.9346,190.7457,190.8685,3775.0
2017-12-06 14:05:00,202.01,202.15,201.84,202.02,3607.0,190.8212,190.9535,190.6607,190.8307,3607.0
2017-12-06 14:10:00,201.95,202.04,201.78,201.85,5669.0,190.7646,190.8496,190.604,190.6701,5669.0
2017-12-06 14:15:00,201.9,201.94,201.75,201.92,4924.0,190.7173,190.7551,190.5756,190.7362,4924.0
2017-12-06 14:20:00,201.95,202.42,201.92,202.03,2300.0,190.7646,191.2085,190.7362,190.8401,2300.0
2017-12-06 14:25:00,202.04,202.38,201.86,202.33,2860.0,190.8496,191.1708,190.6796,191.1235,2860.0
2017-12-06 14:30:00,202.24,202.24,201.85,201.95,2547.0,191.0385,191.0385,190.6701,190.7646,2547.0
2017-12-06 14:35:00,202.0,202.52,202.0,202.09,3301.0,190.8118,191.303,190.8118,190.8968,3301.0
2017-12-06 14:40:00,202.25,202.25,201.91,201.96,2890.0,191.048,191.048,190.7268,190.774,2890.0
2017-12-06 14:45:00,202.06,202.3,201.95,202.1,2068.0,190.8685,191.0952,190.7646,190.9063,2068.0
2017-12-06 14:50:00,202.12,202.38,202.02,202.21,2568.0,190.9252,191.1708,190.8307,191.0102,2568.0
2017-12-06 14:55:00,202.26,202.26,201.85,201.85,3200.0,191.0574,191.0574,190.6701,190.6701,3200.0
2017-12-06 15:00:00,201.85,202.04,201.73,202.0,4647.0,190.6701,190.8496,190.5568,190.8118,4647.0
2017-12-06 15:05:00,202.0,202.24,202.0,202.14,6364.0,190.8118,191.0385,190.8118,190.944,6364.0
2017-12-06 15:10:00,202.28,202.28,201.83,201.85,3199.0,191.0763,191.0763,190.6512,190.6701,3199.0
2017-12-06 15:15:00,201.85,202.1,201.75,202.02,5582.0,190.6701,190.9063,190.5756,190.8307,5582.0
2017-12-06 15:20:00,202.06,202.06,201.74,201.9,2900.0,190.8685,190.8685,190.5662,190.7173,2900.0
2017-12-06 15:25:00,201.93,202.14,201.93,201.99,4487.0,190.7457,190.944,190.7457,190.8024,4487.0
2017-12-06 15:30:00,201.98,202.29,201.94,202.18,6152.0,190.7929,191.0857,190.7551,190.9818,6152.0
2017-12-06 15:35:00,202.06,202.06,201.8,202.06,3704.0,190.8685,190.8685,190.6229,190.8685,3704.0
2017-12-06 15:40:00,201.98,201.98,201.79,201.95,5990.0,190.7929,190.7929,190.6134,190.7646,5990.0
2017-12-06 15:45:00,201.96,202.12,201.79,201.8,5074.0,190.774,190.9252,190.6134,190.6229,5074.0
2017-12-06 15:50:00,201.75,201.75,201.54,201.6,10830.0,190.5756,190.5756,190.3773,190.434,10830.0
2017-12-06 15:55:00,201.61,201.77,201.5,201.51,33939.0,190.4434,190.5945,190.3395,190.3489,33939.0
2017-12-07 09:30:00,201.51,202.29,201.08,201.26,5571.0,190.3489,191.0857,189.9428,190.1128,5571.0
2017-12-07 09:35:00,201.53,202.5,201.36,201.98,4786.0,190.3678,191.2841,190.2072,190.7929,4786.0
2017-12-07 09:40:00,202.09,202.4,201.9,201.9,2800.0,190.8968,191.1896,190.7173,190.7173,2800.0
2017-12-07 09:45:00,202.13,202.46,201.94,201.94,6163.0,190.9346,191.2463,190.7551,190.7551,6163.0
2017-12-07 09:50:00,201.78,202.27,201.76,201.95,9147.0,190.604,191.0668,190.5851,190.7646,9147.0
2017-12-07 09:55:00,202.07,203.23,202.07,203.21,2402.0,190.8779,191.9737,190.8779,191.9548,2402.0
2017-12-07 10:00:00,203.15,203.35,202.67,202.84,7048.0,191.8981,192.087,191.4447,191.6053,7048.0
2017-12-07 10:05:00,203.02,204.13,203.01,204.0,6430.0,191.7753,192.8238,191.7659,192.701,6430.0
2017-12-07 10:10:00,204.0,204.08,203.59,203.79,9928.0,192.701,192.7766,192.3137,192.5027,9928.0
2017-12-07 10:15:00,203.81,204.31,203.7,204.31,1752.0,192.5215,192.9939,192.4176,192.9939,1752.0
2017-12-07 10:20:00,204.19,204.83,204.18,204.76,5815.0,192.8805,193.4851,192.8711,193.4189,5815.0
2017-12-07 10:25:00,204.79,204.94,204.56,204.94,2255.0,193.4473,193.589,193.23,193.589,2255.0
2017-12-07 10:30:00,204.72,205.51,204.46,205.14,7639.0,193.3811,194.1274,193.1355,193.7779,7639.0
2017-12-07 10:35:00,205.1,205.44,204.77,205.04,13682.0,193.7401,194.0613,193.4284,193.6834,13682.0
2017-12-07 10:40:00,204.92,205.13,204.83,204.83,4082.0,193.5701,193.7684,193.4851,193.4851,4082.0
2017-12-07 10:45:00,204.76,205.0,204.61,204.98,2158.0,193.4189,193.6456,193.2772,193.6267,2158.0
2017-12-07 10:50:00,204.98,205.12,204.84,204.84,4238.0,193.6267,193.759,193.4945,193.4945,4238.0
2017-12-07 10:55:00,204.99,205.1,204.83,204.92,12226.0,193.6362,193.7401,193.4851,193.5701,12226.0
2017-12-07 11:00:00,204.86,204.9,204.82,204.9,1028.0,193.5134,193.5512,193.4756,193.5512,1028.0
2017-12-07 11:05:00,204.84,205.05,204.69,204.76,5007.0,193.4945,193.6929,193.3528,193.4189,5007.0
2017-12-07 11:10:00,204.78,204.93,204.6,204.9,2626.0,193.4378,193.5795,193.2678,193.5512,2626.0
2017-12-07 11:15:00,204.89,204.89,204.89,204.89,200.0,193.5417,193.5417,193.5417,193.5417,200.0
2017-12-07 11:20:00,204.95,205.24,204.67,204.69,7314.0,193.5984,193.8723,193.3339,193.3528,7314.0
2017-12-07 11:25:00,204.77,204.97,204.76,204.8,3516.0,193.4284,193.6173,193.4189,193.4567,3516.0
2017-12-07 11:30:00,204.9,205.19,204.9,205.19,3219.0,193.5512,193.8251,193.5512,193.8251,3219.0
2017-12-07 11:35:00,205.06,205.07,204.83,204.91,1700.0,193.7023,193.7118,193.4851,193.5606,1700.0
2017-12-07 11:40:00,204.9,204.95,204.9,204.94,700.0,193.5512,193.5984,193.5512,193.589,700.0
2017-12-07 11:45:00,204.87,204.87,204.67,204.67,2108.0,193.5228,193.5228,193.3339,193.3339,2108.0
2017-12-07 11:50:00,204.66,204.86,204.64,204.86,2346.0,193.3245,193.5134,193.3056,193.5134,2346.0
2017-12-07 11:55:00,204.89,204.98,204.61,204.75,2919.0,193.5417,193.6267,193.2772,193.4095,2919.0
2017-12-07 12:00:00,204.75,204.82,204.66,204.73,2357.0,193.4095,193.4756,193.3245,193.3906,2357.0
2017-12-07 12:05:00,204.83,204.88,204.68,204.68,1705.0,193.4851,193.5323,193.3434,193.3434,1705.0
2017-12-07 12:10:00,204.83,205.16,204.83,205.07,6492.0,193.4851,193.7968,193.4851,193.7118,6492.0
2017-12-07 12:15:00,205.17,205.2,205.08,205.18,2150.0,193.8062,193.8346,193.7212,193.8157,2150.0
2017-12-07 12:20:00,205.12,205.38,205.12,205.21,5745.0,193.759,194.0046,193.759,193.844,5745.0
2017-12-07 12:25:00,205.08,205.14,204.61,204.63,3805.0,193.7212,193.7779,193.2772,193.2961,3805.0
2017-12-07 12:30:00,204.63,204.81,204.62,204.81,800.0,193.2961,193.4662,193.2867,193.4662,800.0
2017-12-07 12:35:00,204.71,204.93,204.71,204.91,1613.0,193.3717,193.5795,193.3717,193.5606,1613.0
2017-12-07 12:40:00,204.91,204.96,204.82,204.91,7512.0,193.5606,193.6079,193.4756,193.5606,7512.0
2017-12-07 12:45:00,204.91,204.99,204.88,204.88,3918.0,193.5606,193.6362,193.5323,193.5323,3918.0
2017-12-07 12:50:00,204.9,205.04,204.9,204.91,900.0,193.5512,193.6834,193.5512,193.5606,900.0
2017-12-07 12:55:00,205.07,205.12,204.84,205.07,11078.0,193.7118,193.759,193.4945,193.7118,11078.0
2017-12-07 13:00:00,205.24,205.4,205.24,205.27,2343.0,193.8723,194.0235,193.8723,193.9007,2343.0
2017-12-07 13:05:00,205.3,205.56,205.3,205.56,1219.0,193.929,194.1746,193.929,194.1746,1219.0
2017-12-07 13:10:00,205.56,206.02,205.56,206.0,4177.0,194.1746,194.6091,194.1746,194.5903,4177.0
2017-12-07 13:15:00,206.1,206.28,206.1,206.28,725.0,194.6847,194.8547,194.6847,194.8547,725.0
2017-12-07 13:20:00,206.32,206.5,206.17,206.29,2210.0,194.8925,195.0626,194.7508,194.8642,2210.0
2017-12-07 13:25:00,206.31,206.33,206.11,206.11,1000.0,194.8831,194.902,194.6942,194.6942,1000.0
2017-12-07 13:30:00,206.12,206.29,206.12,206.29,200.0,194.7036,194.8642,194.7036,194.8642,200.0
2017-12-07 13:35:00,206.29,206.61,206.21,206.61,5208.0,194.8642,195.1665,194.7886,195.1665,5208.0
2017-12-07 13:40:00,206.71,206.89,206.7,206.86,2200.0,195.2609,195.431,195.2515,195.4026,2200.0
2017-12-07 13:45:00,206.82,207.0,206.69,206.69,1874.0,195.3648,195.5349,195.242,195.242,1874.0
2017-12-07 13:50:00,206.73,206.74,206.49,206.63,2191.0,195.2798,195.2893,195.0531,195.1854,2191.0
2017-12-07 13:55:00,206.67,206.77,206.58,206.66,2907.0,195.2231,195.3176,195.1381,195.2137,2907.0
2017-12-07 14:00:00,206.66,208.39,206.66,208.24,18381.0,195.2137,196.8479,195.2137,196.7062,18381.0
2017-12-07 14:05:00,208.32,211.7,208.07,211.53,26752.0,196.7818,199.9745,196.5456,199.814,26752.0
2017-12-07 14:10:00,211.6,211.7,209.21,209.61,35925.0,199.8801,199.9745,197.6225,198.0003,35925.0
2017-12-07 14:15:00,209.49,210.68,209.48,210.31,8444.0,197.8869,199.011,197.8775,198.6615,8444.0
2017-12-07 14:20:00,210.32,210.39,208.45,208.75,21337.0,198.671,198.7371,196.9046,197.1879,21337.0
2017-12-07 14:25:00,208.76,209.65,208.4,209.28,10207.0,197.1974,198.0381,196.8573,197.6886,10207.0
2017-12-07 14:30:00,209.05,209.73,208.82,209.33,15352.0,197.4713,198.1137,197.2541,197.7358,15352.0
2017-12-07 14:35:00,209.16,209.73,208.89,209.37,9645.0,197.5752,198.1137,197.3202,197.7736,9645.0
2017-12-07 14:40:00,209.24,209.5,209.08,209.21,3546.0,197.6508,197.8964,197.4997,197.6225,3546.0
2017-12-07 14:45:00,209.2,209.76,208.75,209.76,7649.0,197.613,198.142,197.1879,198.142,7649.0
2017-12-07 14:50:00,209.58,210.53,209.58,210.53,15712.0,197.972,198.8693,197.972,198.8693,15712.0
2017-12-07 14:55:00,210.34,210.89,210.3,210.31,10279.0,198.6899,199.2094,198.6521,198.6615,10279.0
2017-12-07 15:00:00,210.47,210.73,209.42,209.42,21047.0,198.8127,199.0583,197.8208,197.8208,21047.0
2017-12-07 15:05:00,209.39,209.54,209.28,209.35,2817.0,197.7925,197.9342,197.6886,197.7547,2817.0
2017-12-07 15:10:00,209.21,209.48,208.88,209.09,4900.0,197.6225,197.8775,197.3107,197.5091,4900.0
2017-12-07 15:15:00,209.19,209.23,208.8,208.8,3300.0,197.6036,197.6414,197.2352,197.2352,3300.0
2017-12-07 15:20:00,208.82,208.87,208.64,208.73,3465.0,197.2541,197.3013,197.084,197.169,3465.0
2017-12-07 15:25:00,208.78,209.25,208.74,209.2,5717.0,197.2163,197.6602,197.1785,197.613,5717.0
2017-12-07 15:30:00,209.24,209.3,209.0,209.0,5779.0,197.6508,197.7075,197.4241,197.4241,5779.0
2017-12-07 15:35:00,209.08,209.45,209.01,209.11,6347.0,197.4997,197.8492,197.4335,197.528,6347.0
2017-12-07 15:40:00,209.03,209.06,208.86,208.86,10378.0,197.4524,197.4808,197.2918,197.2918,10378.0
2017-12-07 15:45:00,208.84,208.86,208.29,208.29,10174.0,197.273,197.2918,196.7534,196.7534,10174.0
2017-12-07 15:50:00,208.26,208.32,208.14,208.18,13758.0,196.7251,196.7818,196.6117,196.6495,13758.0
2017-12-07 15:55:00,208.15,208.56,208.09,208.55,24044.0,196.6212,197.0085,196.5645,196.999,24044.0
2017-12-08 09:30:00,209.92,210.04,208.86,209.1,6471.0,198.2931,198.4065,197.2918,197.5186,6471.0
2017-12-08 09:35:00,209.09,210.58,209.07,210.33,5289.0,197.5091,198.9166,197.4902,198.6804,5289.0
2017-12-08 09:40:00,210.35,210.98,210.28,210.87,8831.0,198.6993,199.2944,198.6332,199.1905,8831.0
2017-12-08 09:45:00,210.93,210.93,210.24,210.45,5695.0,199.2472,199.2472,198.5954,198.7938,5695.0
2017-12-08 09:50:00,210.27,210.51,210.26,210.42,5450.0,198.6237,198.8505,198.6143,198.7654,5450.0
2017-12-08 09:55:00,210.27,210.93,210.27,210.76,7279.0,198.6237,199.2472,198.6237,199.0866,7279.0
2017-12-08 10:00:00,210.75,212.63,210.66,212.63,9545.0,199.0772,200.853,198.9921,200.853,9545.0
2017-12-08 10:05:00,212.51,214.5,212.22,213.99,19246.0,200.7397,202.6195,200.4657,202.1377,19246.0
2017-12-08 10:10:00,213.3,215.4,213.16,214.37,21083.0,201.4859,203.4696,201.3537,202.4967,21083.0
2017-12-08 10:15:00,214.2,214.5,212.8,213.93,16037.0,202.3361,202.6195,201.0136,202.081,16037.0
2017-12-08 10:20:00,213.62,214.25,212.65,212.65,5005.0,201.7882,202.3833,200.8719,200.8719,5005.0
2017-12-08 10:25:00,212.55,212.71,212.4,212.4,3200.0,200.7775,200.9286,200.6358,200.6358,3200.0
2017-12-08 10:30:00,212.42,212.42,211.68,212.15,7875.0,200.6547,200.6547,199.9557,200.3996,7875.0
2017-12-08 10:35:00,212.24,212.73,211.98,212.24,7312.0,200.4846,200.9475,200.239,200.4846,7312.0
2017-12-08 10:40:00,212.42,212.42,212.1,212.1,1963.0,200.6547,200.6547,200.3524,200.3524,1963.0
2017-12-08 10:45:00,212.11,213.09,211.86,212.76,5269.0,200.3618,201.2876,200.1257,200.9758,5269.0
2017-12-08 10:50:00,212.85,213.33,212.31,212.45,7023.0,201.0608,201.5143,200.5508,200.683,7023.0
2017-12-08 10:55:00,212.51,213.17,212.07,212.85,3997.0,200.7397,201.3631,200.3241,201.0608,3997.0
2017-12-08 11:00:00,212.73,212.97,212.72,212.82,4336.0,200.9475,201.1742,200.938,201.0325,4336.0
2017-12-08 11:05:00,212.95,213.13,212.7,213.13,6565.0,201.1553,201.3253,200.9192,201.3253,6565.0
2017-12-08 11:10:00,213.14,213.14,212.77,212.77,3249.0,201.3348,201.3348,200.9853,200.9853,3249.0
2017-12-08 11:15:00,212.71,212.77,212.33,212.34,4220.0,200.9286,200.9853,200.5696,200.5791,4220.0
2017-12-08 11:20:00,212.67,213.13,212.21,213.12,6506.0,200.8908,201.3253,200.4563,201.3159,6506.0
2017-12-08 11:25:00,212.87,214.1,212.85,213.84,5800.0,201.0797,202.2416,201.0608,201.996,5800.0
2017-12-08 11:30:00,213.45,214.03,213.31,214.03,6982.0,201.6276,202.1755,201.4954,202.1755,6982.0
2017-12-08 11:35:00,213.9,214.56,213.89,214.56,7349.0,202.0527,202.6761,202.0432,202.6761,7349.0
2017-12-08 11:40:00,214.31,215.3,214.12,214.59,14064.0,202.44,203.3752,202.2605,202.7045,14064.0
2017-12-08 11:45:00,214.8,215.19,214.03,214.84,8517.0,202.9028,203.2712,202.1755,202.9406,8517.0
2017-12-08 11:50:00,214.76,215.04,214.05,214.35,12255.0,202.8651,203.1296,202.1944,202.4778,12255.0
2017-12-08 11:55:00,214.38,215.14,214.03,214.27,9639.0,202.5061,203.224,202.1755,202.4022,9639.0
2017-12-08 12:00:00,214.16,214.53,214.02,214.53,6652.0,202.2983,202.6478,202.166,202.6478,6652.0
2017-12-08 12:05:00,214.31,214.56,213.76,214.4,9461.0,202.44,202.6761,201.9204,202.525,9461.0
2017-12-08 12:10:00,214.56,214.75,214.22,214.75,5948.0,202.6761,202.8556,202.355,202.8556,5948.0
2017-12-08 12:15:00,214.64,215.08,214.49,214.96,7159.0,202.7517,203.1673,202.61,203.054,7159.0
2017-12-08 12:20:00,214.77,214.77,214.38,214.4,3400.0,202.8745,202.8745,202.5061,202.525,3400.0
2017-12-08 12:25:00,214.31,215.47,213.95,215.02,33738.0,202.44,203.5357,202.0999,203.1107,33738.0
2017-12-08 12:30:00,215.02,215.03,214.17,214.17,3942.0,203.1107,203.1201,202.3077,202.3077,3942.0
2017-12-08 12:35:00,213.99,214.93,213.85,213.85,6800.0,202.1377,203.0256,202.0055,202.0055,6800.0
2017-12-08 12:40:00,213.67,214.26,213.67,214.1,3985.0,201.8354,202.3928,201.8354,202.2416,3985.0
2017-12-08 12:45:00,214.19,214.74,213.92,214.56,7742.0,202.3266,202.8462,202.0716,202.6761,7742.0
2017-12-08 12:50:00,214.26,214.4,214.03,214.04,3200.0,202.3928,202.525,202.1755,202.1849,3200.0
2017-12-08 12:55:00,214.21,214.21,213.35,213.74,6261.0,202.3455,202.3455,201.5332,201.9016,6261.0
2017-12-08 13:00:00,213.75,214.38,213.74,213.84,3328.0,201.911,202.5061,201.9016,201.996,3328.0
2017-12-08 13:05:00,213.99,214.13,213.81,213.95,4800.0,202.1377,202.27,201.9677,202.0999,4800.0
2017-12-08 13:10:00,213.9,213.9,213.25,213.62,7154.0,202.0527,202.0527,201.4387,201.7882,7154.0
2017-12-08 13:15:00,213.43,213.43,213.2,213.2,2009.0,201.6087,201.6087,201.3915,201.3915,2009.0
2017-12-08 13:20:00,213.13,213.82,213.09,213.55,3349.0,201.3253,201.9771,201.2876,201.7221,3349.0
2017-12-08 13:25:00,213.55,213.65,213.43,213.52,935.0,201.7221,201.8165,201.6087,201.6937,935.0
2017-12-08 13:30:00,213.67,213.89,213.57,213.86,2349.0,201.8354,202.0432,201.741,202.0149,2349.0
2017-12-08 13:35:00,213.72,214.24,213.67,214.01,4065.0,201.8827,202.3739,201.8354,202.1566,4065.0
2017-12-08 13:40:00,214.01,214.27,213.89,213.98,2300.0,202.1566,202.4022,202.0432,202.1283,2300.0
2017-12-08 13:45:00,214.03,214.09,213.78,213.78,2300.0,202.1755,202.2322,201.9393,201.9393,2300.0
2017-12-08 13:50:00,213.79,213.79,213.5,213.53,2000.0,201.9488,201.9488,201.6748,201.7032,2000.0
2017-12-08 13:55:00,213.62,213.9,213.34,213.46,5940.0,201.7882,202.0527,201.5237,201.6371,5940.0
2017-12-08 14:00:00,213.54,213.85,213.19,213.22,3700.0,201.7126,202.0055,201.382,201.4104,3700.0
2017-12-08 14:05:00,213.44,213.62,213.33,213.37,1753.0,201.6182,201.7882,201.5143,201.552,1753.0
2017-12-08 14:10:00,213.34,213.37,213.0,213.16,6819.0,201.5237,201.552,201.2025,201.3537,6819.0
2017-12-08 14:15:00,213.24,213.81,213.08,213.31,17311.0,201.4292,201.9677,201.2781,201.4954,17311.0
2017-12-08 14:20:00,213.4,213.4,213.1,213.11,1400.0,201.5804,201.5804,201.297,201.3064,1400.0
2017-12-08 14:25:00,213.3,213.53,213.28,213.52,2753.0,201.4859,201.7032,201.467,201.6937,2753.0
2017-12-08 14:30:00,213.4,213.57,212.92,213.34,6419.0,201.5804,201.741,201.127,201.5237,6419.0
2017-12-08 14:35:00,213.33,213.56,213.21,213.35,1812.0,201.5143,201.7315,201.4009,201.5332,1812.0
2017-12-08 14:40:00,213.49,213.65,213.23,213.65,2614.0,201.6654,201.8165,201.4198,201.8165,2614.0
2017-12-08 14:45:00,213.65,213.65,213.22,213.5,6680.0,201.8165,201.8165,201.4104,201.6748,6680.0
2017-12-08 14:50:00,213.47,213.73,213.37,213.7,4600.0,201.6465,201.8921,201.552,201.8638,4600.0
2017-12-08 14:55:00,213.91,213.91,213.5,213.54,4495.0,202.0621,202.0621,201.6748,201.7126,4495.0
2017-12-08 15:00:00,213.45,213.93,213.44,213.75,4233.0,201.6276,202.081,201.6182,201.911,4233.0
2017-12-08 15:05:00,213.64,213.82,213.56,213.74,3703.0,201.8071,201.9771,201.7315,201.9016,3703.0
2017-12-08 15:10:00,213.85,213.86,213.36,213.36,4362.0,202.0055,202.0149,201.5426,201.5426,4362.0
2017-12-08 15:15:00,213.37,213.53,213.26,213.44,4100.0,201.552,201.7032,201.4481,201.6182,4100.0
2017-12-08 15:20:00,213.51,213.73,213.44,213.73,2943.0,201.6843,201.8921,201.6182,201.8921,2943.0
2017-12-08 15:25:00,213.65,214.23,213.62,214.22,3701.0,201.8165,202.3644,201.7882,202.355,3701.0
2017-12-08 15:30:00,214.2,214.2,213.55,213.96,7425.0,202.3361,202.3361,201.7221,202.1094,7425.0
2017-12-08 15:35:00,214.09,214.11,213.45,213.51,7525.0,202.2322,202.2511,201.6276,201.6843,7525.0
2017-12-08 15:40:00,213.55,213.9,213.54,213.6,12570.0,201.7221,202.0527,201.7126,201.7693,12570.0
2017-12-08 15:45:00,213.55,213.96,213.49,213.49,18344.0,201.7221,202.1094,201.6654,201.6654,18344.0
2017-12-08 15:50:00,213.5,213.96,213.5,213.55,17407.0,201.6748,202.1094,201.6748,201.7221,17407.0
2017-12-08 15:55:00,213.54,214.3,213.46,214.1,60969.0,201.7126,202.4305,201.6371,202.2416,60969.0
2017-12-11 09:30:00,214.06,215.09,212.62,212.83,13596.0,202.2038,203.1768,200.8436,201.042,13596.0
2017-12-11 09:35:00,212.82,213.16,212.75,213.02,7720.0,201.0325,201.3537,200.9664,201.2214,7720.0
2017-12-11 09:40:00,212.91,213.2,212.42,212.8,5975.0,201.1175,201.3915,200.6547,201.0136,5975.0
2017-12-11 09:45:00,212.9,212.94,212.34,212.46,4838.0,201.1081,201.1459,200.5791,200.6924,4838.0
2017-12-11 09:50:00,212.44,212.67,212.0,212.28,5672.0,200.6736,200.8908,200.2579,200.5224,5672.0
2017-12-11 09:55:00,212.34,212.72,212.26,212.33,2992.0,200.5791,200.938,200.5035,200.5696,2992.0
2017-12-11 10:00:00,212.34,212.78,212.3,212.78,3900.0,200.5791,200.9947,200.5413,200.9947,3900.0
2017-12-11 10:05:00,212.5,212.72,212.11,212.21,3850.0,200.7302,200.938,200.3618,200.4563,3850.0
2017-12-11 10:10:00,212.26,212.26,211.8,212.16,1423.0,200.5035,200.5035,200.069,200.4091,1423.0
2017-12-11 10:15:00,212.03,212.03,211.55,211.67,3686.0,200.2863,200.2863,199.8329,199.9462,3686.0
2017-12-11 10:20:00,211.67,211.72,211.38,211.38,4040.0,199.9462,199.9934,199.6723,199.6723,4040.0
2017-12-11 10:25:00,211.51,212.35,211.38,212.35,2400.0,199.7951,200.5885,199.6723,200.5885,2400.0
2017-12-11 10:30:00,212.1,212.55,212.1,212.55,2139.0,200.3524,200.7775,200.3524,200.7775,2139.0
2017-12-11 10:35:00,212.58,212.64,212.48,212.59,1512.0,200.8058,200.8625,200.7113,200.8152,1512.0
2017-12-11 10:40:00,212.52,213.01,212.51,213.01,3600.0,200.7491,201.212,200.7397,201.212,3600.0
2017-12-11 10:45:00,212.81,213.03,212.38,212.54,3667.0,201.0231,201.2309,200.6169,200.768,3667.0
2017-12-11 10:50:00,212.6,212.85,212.6,212.85,2211.0,200.8247,201.0608,200.8247,201.0608,2211.0
2017-12-11 10:55:00,212.51,212.51,212.14,212.14,3253.0,200.7397,200.7397,200.3902,200.3902,3253.0
2017-12-11 11:00:00,212.02,212.31,211.92,212.09,2243.0,200.2768,200.5508,200.1824,200.3429,2243.0
2017-12-11 11:05:00,211.94,211.94,211.3,211.47,3002.0,200.2013,200.2013,199.5967,199.7573,3002.0
2017-12-11 11:10:00,211.34,211.4,211.2,211.39,3160.0,199.6345,199.6912,199.5022,199.6817,3160.0
2017-12-11 11:15:00,211.51,211.85,211.46,211.85,3600.0,199.7951,200.1162,199.7478,200.1162,3600.0
2017-12-11 11:20:00,211.85,212.0,211.41,211.41,2400.0,200.1162,200.2579,199.7006,199.7006,2400.0
2017-12-11 11:25:00,211.61,211.69,211.56,211.69,3727.0,199.8895,199.9651,199.8423,199.9651,3727.0
2017-12-11 11:30:00,211.5,211.57,211.28,211.38,1800.0,199.7856,199.8517,199.5778,199.6723,1800.0
2017-12-11 11:35:00,211.46,211.56,211.31,211.31,2677.0,199.7478,199.8423,199.6061,199.6061,2677.0
2017-12-11 11:40:00,211.47,211.48,211.3,211.39,1500.0,199.7573,199.7667,199.5967,199.6817,1500.0
2017-12-11 11:45:00,211.36,211.52,211.28,211.41,3656.0,199.6534,199.8045,199.5778,199.7006,3656.0
2017-12-11 11:50:00,211.25,211.57,211.23,211.29,2884.0,199.5495,199.8517,199.5306,199.5873,2884.0
2017-12-11 11:55:00,211.25,211.36,211.23,211.28,1328.0,199.5495,199.6534,199.5306,199.5778,1328.0
2017-12-11 12:00:00,211.31,211.45,211.19,211.45,1800.0,199.6061,199.7384,199.4928,199.7384,1800.0
2017-12-11 12:05:00,211.47,211.47,211.15,211.15,2300.0,199.7573,199.7573,199.455,199.455,2300.0
2017-12-11 12:10:00,211.19,211.4,211.19,211.4,2092.0,199.4928,199.6912,199.4928,199.6912,2092.0
2017-12-11 12:15:00,211.43,211.69,211.41,211.6,1815.0,199.7195,199.9651,199.7006,199.8801,1815.0
2017-12-11 12:20:00,211.7,211.81,211.6,211.81,1280.0,199.9745,200.0785,199.8801,200.0785,1280.0
2017-12-11 12:25:00,211.63,211.73,211.22,211.27,2060.0,199.9084,200.0029,199.5211,199.5684,2060.0
2017-12-11 12:30:00,211.42,211.57,211.4,211.41,1216.0,199.7101,199.8517,199.6912,199.7006,1216.0
2017-12-11 12:35:00,211.31,211.35,211.25,211.28,2270.0,199.6061,199.6439,199.5495,199.5778,2270.0
2017-12-11 12:40:00,211.2,211.2,210.93,210.94,3197.0,199.5022,199.5022,199.2472,199.2566,3197.0
2017-12-11 12:45:00,210.81,210.84,210.56,210.72,3000.0,199.1338,199.1622,198.8977,199.0488,3000.0
2017-12-11 12:50:00,210.76,210.76,210.08,210.08,4411.0,199.0866,199.0866,198.4443,198.4443,4411.0
2017-12-11 12:55:00,210.13,210.35,210.01,210.23,2333.0,198.4915,198.6993,198.3781,198.586,2333.0
2017-12-11 13:00:00,210.23,210.25,209.48,209.66,5974.0,198.586,198.6049,197.8775,198.0475,5974.0
2017-12-11 13:05:00,209.65,209.72,209.33,209.4,9744.0,198.0381,198.1042,197.7358,197.8019,9744.0
2017-12-11 13:10:00,209.46,209.6,209.12,209.12,3650.0,197.8586,197.9909,197.5374,197.5374,3650.0
2017-12-11 13:15:00,209.19,209.31,208.66,208.66,3850.0,197.6036,197.7169,197.1029,197.1029,3850.0
2017-12-11 13:20:00,208.68,208.85,208.64,208.65,3050.0,197.1218,197.2824,197.084,197.0935,3050.0
2017-12-11 13:25:00,208.65,208.72,208.43,208.5,4850.0,197.0935,197.1596,196.8857,196.9518,4850.0
2017-12-11 13:30:00,208.52,208.96,208.52,208.91,6700.0,196.9707,197.3863,196.9707,197.3391,6700.0
2017-12-11 13:35:00,208.95,210.09,208.94,210.02,9920.0,197.3769,198.4537,197.3674,198.3876,9920.0
2017-12-11 13:40:00,210.07,210.37,209.99,210.37,7807.0,198.4348,198.7182,198.3593,198.7182,7807.0
2017-12-11 13:45:00,210.25,210.54,209.9,210.0,4500.0,198.6049,198.8788,198.2742,198.3687,4500.0
2017-12-11 13:50:00,209.9,210.01,209.64,209.8,3816.0,198.2742,198.3781,198.0286,198.1798,3816.0
2017-12-11 13:55:00,209.9,210.01,209.52,209.52,4300.0,198.2742,198.3781,197.9153,197.9153,4300.0
2017-12-11 14:00:00,209.36,209.82,209.36,209.78,4700.0,197.7641,198.1987,197.7641,198.1609,4700.0
2017-12-11 14:05:00,209.78,209.85,209.62,209.69,3470.0,198.1609,198.227,198.0097,198.0759,3470.0
2017-12-11 14:10:00,209.76,209.76,209.41,209.46,2600.0,198.142,198.142,197.8114,197.8586,2600.0
2017-12-11 14:15:00,209.48,209.69,209.48,209.55,4955.0,197.8775,198.0759,197.8775,197.9436,4955.0
2017-12-11 14:20:00,209.55,209.55,209.19,209.19,9700.0,197.9436,197.9436,197.6036,197.6036,9700.0
2017-12-11 14:25:00,209.13,209.15,208.63,208.66,4200.0,197.5469,197.5658,197.0746,197.1029,4200.0
2017-12-11 14:30:00,208.75,208.82,208.64,208.64,3520.0,197.1879,197.2541,197.084,197.084,3520.0
2017-12-11 14:35:00,208.84,208.85,208.41,208.64,4477.0,197.273,197.2824,196.8668,197.084,4477.0
2017-12-11 14:40:00,208.57,208.67,208.5,208.53,4590.0,197.0179,197.1124,196.9518,196.9801,4590.0
2017-12-11 14:45:00,208.52,208.99,208.51,208.99,4139.0,196.9707,197.4146,196.9612,197.4146,4139.0
2017-12-11 14:50:00,209.0,209.05,208.86,208.96,3400.0,197.4241,197.4713,197.2918,197.3863,3400.0
2017-12-11 14:55:00,208.91,208.91,208.61,208.62,6200.0,197.3391,197.3391,197.0557,197.0651,6200.0
2017-12-11 15:00:00,208.53,208.62,208.11,208.14,4427.0,196.9801,197.0651,196.5834,196.6117,4427.0
2017-12-11 15:05:00,208.2,208.2,207.54,207.54,8728.0,196.6684,196.6684,196.045,196.045,8728.0
2017-12-11 15:10:00,207.68,207.69,207.38,207.5,4650.0,196.1772,196.1866,195.8938,196.0072,4650.0
2017-12-11 15:15:00,207.51,208.04,207.51,207.82,8883.0,196.0166,196.5173,196.0166,196.3094,8883.0
2017-12-11 15:20:00,207.82,207.89,207.65,207.8,5999.0,196.3094,196.3756,196.1489,196.2906,5999.0
2017-12-11 15:25:00,207.83,208.29,207.68,208.29,7137.0,196.3189,196.7534,196.1772,196.7534,7137.0
2017-12-11 15:30:00,208.29,208.48,208.14,208.44,7511.0,196.7534,196.9329,196.6117,196.8951,7511.0
2017-12-11 15:35:00,208.49,208.53,208.02,208.1,3114.0,196.9423,196.9801,196.4984,196.5739,3114.0
2017-12-11 15:40:00,208.06,208.23,207.94,208.0,5121.0,196.5362,196.6967,196.4228,196.4795,5121.0
2017-12-11 15:45:00,207.99,208.23,207.96,208.09,14724.0,196.47,196.6967,196.4417,196.5645,14724.0
2017-12-11 15:50:00,208.08,208.32,207.97,208.21,10138.0,196.555,196.7818,196.4511,196.6778,10138.0
2017-12-11 15:55:00,208.28,208.87,208.25,208.71,36707.0,196.744,197.3013,196.7156,197.1502,36707.0
2017-12-12 09:30:00,208.08,208.12,207.5,208.12,5476.0,196.555,196.5928,196.0072,196.5928,5476.0
2017-12-12 09:35:00,208.71,210.14,208.68,210.12,4210.0,197.1502,198.5009,197.1218,198.4821,4210.0
2017-12-12 09:40:00,210.01,210.24,209.05,209.77,8315.0,198.3781,198.5954,197.4713,198.1514,8315.0
2017-12-12 09:45:00,209.58,210.2,209.5,209.54,9550.0,197.972,198.5576,197.8964,197.9342,9550.0
2017-12-12 09:50:00,209.51,209.85,209.24,209.29,5000.0,197.9058,198.227,197.6508,197.698,5000.0
2017-12-12 09:55:00,209.12,209.25,208.5,208.64,4100.0,197.5374,197.6602,196.9518,197.084,4100.0
2017-12-12 10:00:00,208.95,209.51,208.25,208.31,5497.0,197.3769,197.9058,196.7156,196.7723,5497.0
2017-12-12 10:05:00,208.45,208.67,208.15,208.15,3100.0,196.9046,197.1124,196.6212,196.6212,3100.0
2017-12-12 10:10:00,208.15,209.41,208.08,208.91,9631.0,196.6212,197.8114,196.555,197.3391,9631.0
2017-12-12 10:15:00,208.91,209.17,208.65,208.67,2728.0,197.3391,197.5847,197.0935,197.1124,2728.0
2017-12-12 10:20:00,208.69,208.83,207.61,207.62,19723.0,197.1313,197.2635,196.1111,196.1205,19723.0
2017-12-12 10:25:00,207.84,207.92,207.69,207.76,6808.0,196.3283,196.4039,196.1866,196.2528,6808.0
2017-12-12 10:30:00,207.74,207.74,207.43,207.48,5749.0,196.2339,196.2339,195.941,195.9883,5749.0
2017-12-12 10:35:00,207.47,207.49,207.2,207.46,2600.0,195.9788,195.9977,195.7238,195.9694,2600.0
2017-12-12 10:40:00,207.27,207.4,207.2,207.39,7475.0,195.7899,195.9127,195.7238,195.9033,7475.0
2017-12-12 10:45:00,207.38,207.74,207.3,207.41,3396.0,195.8938,196.2339,195.8182,195.9222,3396.0
2017-12-12 10:50:00,207.5,207.71,207.21,207.21,8475.0,196.0072,196.2055,195.7332,195.7332,8475.0
2017-12-12 10:55:00,207.09,207.21,206.94,207.0,4595.0,195.6199,195.7332,195.4782,195.5349,4595.0
2017-12-12 11:00:00,207.34,207.34,206.64,206.83,1220.0,195.856,195.856,195.1948,195.3743,1220.0
2017-12-12 11:05:00,206.84,206.9,206.75,206.9,855.0,195.3837,195.4404,195.2987,195.4404,855.0
2017-12-12 11:10:00,207.01,207.26,206.95,206.95,3845.0,195.5443,195.7805,195.4876,195.4876,3845.0
2017-12-12 11:15:00,207.15,207.69,206.84,207.25,10664.0,195.6766,196.1866,195.3837,195.771,10664.0
2017-12-12 11:20:00,207.35,207.4,207.15,207.2,1500.0,195.8655,195.9127,195.6766,195.7238,1500.0
2017-12-12 11:25:00,207.16,207.45,207.0,207.45,2500.0,195.686,195.9599,195.5349,195.9599,2500.0
2017-12-12 11:30:00,207.67,207.72,207.15,207.26,6842.0,196.1678,196.215,195.6766,195.7805,6842.0
2017-12-12 11:35:00,207.39,207.39,207.25,207.25,1300.0,195.9033,195.9033,195.771,195.771,1300.0
2017-12-12 11:40:00,207.31,207.93,207.31,207.72,23940.0,195.8277,196.4134,195.8277,196.215,23940.0
2017-12-12 11:45:00,207.86,207.86,206.81,206.9,35600.0,196.3472,196.3472,195.3554,195.4404,35600.0
2017-12-12 11:50:00,207.1,207.55,207.05,207.55,2950.0,195.6293,196.0544,195.5821,196.0544,2950.0
2017-12-12 11:55:00,207.71,208.07,207.7,207.84,2500.0,196.2055,196.5456,196.1961,196.3283,2500.0
2017-12-12 12:00:00,207.88,208.08,207.87,208.03,3205.0,196.3661,196.555,196.3567,196.5078,3205.0
2017-12-12 12:05:00,207.81,207.86,206.98,206.99,4877.0,196.3,196.3472,195.516,195.5254,4877.0
2017-12-12 12:10:00,207.18,207.18,206.64,206.77,1220.0,195.7049,195.7049,195.1948,195.3176,1220.0
2017-12-12 12:15:00,206.92,207.54,206.92,207.54,3538.0,195.4593,196.045,195.4593,196.045,3538.0
2017-12-12 12:20:00,207.67,207.67,207.33,207.45,3500.0,196.1678,196.1678,195.8466,195.9599,3500.0
2017-12-12 12:25:00,207.47,207.61,206.79,206.97,7624.0,195.9788,196.1111,195.3365,195.5065,7624.0
2017-12-12 12:30:00,206.98,207.06,206.76,206.76,1300.0,195.516,195.5915,195.3082,195.3082,1300.0
2017-12-12 12:35:00,206.94,207.06,206.68,206.91,3433.0,195.4782,195.5915,195.2326,195.4498,3433.0
2017-12-12 12:40:00,206.9,206.96,206.58,206.61,11569.0,195.4404,195.4971,195.1381,195.1665,11569.0
2017-12-12 12:45:00,206.51,207.09,206.51,206.78,9556.0,195.072,195.6199,195.072,195.327,9556.0
2017-12-12 12:50:00,206.75,206.91,206.62,206.9,4900.0,195.2987,195.4498,195.1759,195.4404,4900.0
2017-12-12 12:55:00,206.95,207.1,206.81,207.01,18986.0,195.4876,195.6293,195.3554,195.5443,18986.0
2017-12-12 13:00:00,206.67,206.9,206.58,206.89,7526.0,195.2231,195.4404,195.1381,195.431,7526.0
2017-12-12 13:05:00,206.8,207.04,206.71,207.0,4882.0,195.3459,195.5726,195.2609,195.5349,4882.0
2017-12-12 13:10:00,207.03,207.22,207.02,207.16,1044.0,195.5632,195.7427,195.5538,195.686,1044.0
2017-12-12 13:15:00,207.16,207.31,206.99,207.14,4761.0,195.686,195.8277,195.5254,195.6671,4761.0
2017-12-12 13:20:00,207.05,207.17,207.05,207.06,4000.0,195.5821,195.6954,195.5821,195.5915,4000.0
2017-12-12 13:25:00,207.14,207.17,207.04,207.13,1075.0,195.6671,195.6954,195.5726,195.6577,1075.0
2017-12-12 13:30:00,207.15,207.19,207.03,207.08,1600.0,195.6766,195.7143,195.5632,195.6104,1600.0
2017-12-12 13:35:00,207.09,207.12,206.77,206.92,3906.0,195.6199,195.6482,195.3176,195.4593,3906.0
2017-12-12 13:40:00,206.88,207.08,206.88,207.08,1203.0,195.4215,195.6104,195.4215,195.6104,1203.0
2017-12-12 13:45:00,207.04,207.05,206.62,206.94,6112.0,195.5726,195.5821,195.1759,195.4782,6112.0
2017-12-12 13:50:00,206.79,206.99,206.75,206.98,7161.0,195.3365,195.5254,195.2987,195.516,7161.0
2017-12-12 13:55:00,206.95,206.95,206.77,206.93,6005.0,195.4876,195.4876,195.3176,195.4687,6005.0
2017-12-12 14:00:00,206.94,206.96,206.73,206.96,7595.0,195.4782,195.4971,195.2798,195.4971,7595.0
2017-12-12 14:05:00,206.93,207.04,206.87,206.87,2900.0,195.4687,195.5726,195.4121,195.4121,2900.0
2017-12-12 14:10:00,206.91,207.13,206.84,207.13,5022.0,195.4498,195.6577,195.3837,195.6577,5022.0
2017-12-12 14:15:00,207.22,207.78,207.22,207.65,2503.0,195.7427,196.2717,195.7427,196.1489,2503.0
2017-12-12 14:20:00,207.55,207.64,207.45,207.51,935.0,196.0544,196.1394,195.9599,196.0166,935.0
2017-12-12 14:25:00,207.35,207.62,207.32,207.55,2300.0,195.8655,196.1205,195.8371,196.0544,2300.0
2017-12-12 14:30:00,207.62,208.07,207.56,208.06,4158.0,196.1205,196.5456,196.0638,196.5362,4158.0
2017-12-12 14:35:00,208.1,208.19,207.94,207.97,4069.0,196.5739,196.659,196.4228,196.4511,4069.0
2017-12-12 14:40:00,208.09,208.17,207.9,207.93,5895.0,196.5645,196.6401,196.385,196.4134,5895.0
2017-12-12 14:45:00,207.93,208.5,207.93,208.49,7756.0,196.4134,196.9518,196.4134,196.9423,7756.0
2017-12-12 14:50:00,208.46,208.46,208.25,208.25,2770.0,196.914,196.914,196.7156,196.7156,2770.0
2017-12-12 14:55:00,208.18,208.4,208.15,208.28,2830.0,196.6495,196.8573,196.6212,196.744,2830.0
2017-12-12 15:00:00,208.22,208.43,208.22,208.38,2875.0,196.6873,196.8857,196.6873,196.8384,2875.0
2017-12-12 15:05:00,208.16,208.16,207.76,207.76,1333.0,196.6306,196.6306,196.2528,196.2528,1333.0
2017-12-12 15:10:00,207.82,207.84,207.56,207.67,3904.0,196.3094,196.3283,196.0638,196.1678,3904.0
2017-12-12 15:15:00,207.8,207.83,207.47,207.81,3020.0,196.2906,196.3189,195.9788,196.3,3020.0
2017-12-12 15:20:00,207.75,207.8,207.68,207.79,1325.0,196.2433,196.2906,196.1772,196.2811,1325.0
2017-12-12 15:25:00,207.79,207.79,207.37,207.37,3106.0,196.2811,196.2811,195.8844,195.8844,3106.0
2017-12-12 15:30:00,207.34,207.48,206.95,206.95,5679.0,195.856,195.9883,195.4876,195.4876,5679.0
2017-12-12 15:35:00,207.03,207.2,207.0,207.18,7943.0,195.5632,195.7238,195.5349,195.7049,7943.0
2017-12-12 15:40:00,207.18,207.37,207.16,207.27,9300.0,195.7049,195.8844,195.686,195.7899,9300.0
2017-12-12 15:45:00,207.24,207.27,207.0,207.16,12888.0,195.7616,195.7899,195.5349,195.686,12888.0
2017-12-12 15:50:00,207.11,207.32,207.1,207.15,15416.0,195.6388,195.8371,195.6293,195.6766,15416.0
2017-12-12 15:55:00,207.2,207.31,206.98,207.25,43049.0,195.7238,195.8277,195.516,195.771,43049.0
2017-12-13 09:30:00,207.27,207.74,207.02,207.47,4188.0,195.7899,196.2339,195.5538,195.9788,4188.0
2017-12-13 09:35:00,207.05,207.63,206.5,206.5,2420.0,195.5821,196.13,195.0626,195.0626,2420.0
2017-12-13 09:40:00,207.02,207.59,206.44,207.59,2673.0,195.5538,196.0922,195.0059,196.0922,2673.0
2017-12-13 09:45:00,207.52,207.64,206.8,206.8,5211.0,196.0261,196.1394,195.3459,195.3459,5211.0
2017-12-13 09:50:00,206.84,207.35,206.84,207.09,3213.0,195.3837,195.8655,195.3837,195.6199,3213.0
2017-12-13 09:55:00,207.07,207.31,207.01,207.2,2529.0,195.601,195.8277,195.5443,195.7238,2529.0
2017-12-13 10:00:00,207.12,207.13,206.99,207.1,1700.0,195.6482,195.6577,195.5254,195.6293,1700.0
2017-12-13 10:05:00,207.02,207.09,206.68,206.88,9400.0,195.5538,195.6199,195.2326,195.4215,9400.0
2017-12-13 10:10:00,206.88,207.0,206.66,206.95,5353.0,195.4215,195.5349,195.2137,195.4876,5353.0
2017-12-13 10:15:00,206.79,207.3,206.69,206.74,7571.0,195.3365,195.8182,195.242,195.2893,7571.0
2017-12-13 10:20:00,206.77,207.07,206.68,206.98,2801.0,195.3176,195.601,195.2326,195.516,2801.0
2017-12-13 10:25:00,207.09,207.09,206.74,206.86,1500.0,195.6199,195.6199,195.2893,195.4026,1500.0
2017-12-13 10:30:00,206.84,207.18,206.72,206.72,2406.0,195.3837,195.7049,195.2704,195.2704,2406.0
2017-12-13 10:35:00,206.67,206.83,206.47,206.65,4051.0,195.2231,195.3743,195.0342,195.2042,4051.0
2017-12-13 10:40:00,206.57,206.57,206.14,206.43,4276.0,195.1287,195.1287,194.7225,194.9964,4276.0
2017-12-13 10:45:00,206.56,206.74,206.4,206.74,3912.0,195.1192,195.2893,194.9681,195.2893,3912.0
2017-12-13 10:50:00,206.58,206.74,206.58,206.67,5700.0,195.1381,195.2893,195.1381,195.2231,5700.0
2017-12-13 10:55:00,206.8,206.8,206.58,206.58,500.0,195.3459,195.3459,195.1381,195.1381,500.0
2017-12-13 11:00:00,206.68,206.9,206.57,206.84,1830.0,195.2326,195.4404,195.1287,195.3837,1830.0
2017-12-13 11:05:00,206.77,207.09,206.64,206.65,5178.0,195.3176,195.6199,195.1948,195.2042,5178.0
2017-12-13 11:10:00,206.7,207.04,206.68,206.8,1914.0,195.2515,195.5726,195.2326,195.3459,1914.0
2017-12-13 11:15:00,206.93,207.26,206.93,207.15,3700.0,195.4687,195.7805,195.4687,195.6766,3700.0
2017-12-13 11:20:00,207.31,207.61,207.31,207.56,2100.0,195.8277,196.1111,195.8277,196.0638,2100.0
2017-12-13 11:25:00,207.62,207.62,207.0,207.31,4954.0,196.1205,196.1205,195.5349,195.8277,4954.0
2017-12-13 11:30:00,207.34,207.71,207.26,207.71,1600.0,195.856,196.2055,195.7805,196.2055,1600.0
2017-12-13 11:35:00,207.6,207.71,207.53,207.63,2489.0,196.1016,196.2055,196.0355,196.13,2489.0
2017-12-13 11:40:00,207.65,207.98,207.52,207.81,3180.0,196.1489,196.4606,196.0261,196.3,3180.0
2017-12-13 11:45:00,207.9,208.47,207.86,208.47,1710.0,196.385,196.9234,196.3472,196.9234,1710.0
2017-12-13 11:50:00,208.88,209.0,208.66,209.0,5033.0,197.3107,197.4241,197.1029,197.4241,5033.0
2017-12-13 11:55:00,209.1,209.32,208.67,209.32,5850.0,197.5186,197.7264,197.1124,197.7264,5850.0
2017-12-13 12:00:00,209.18,209.18,208.39,208.91,11426.0,197.5941,197.5941,196.8479,197.3391,11426.0
2017-12-13 12:05:00,208.71,208.75,208.62,208.74,900.0,197.1502,197.1879,197.0651,197.1785,900.0
2017-12-13 12:10:00,208.84,208.84,208.28,208.6,3761.0,197.273,197.273,196.744,197.0462,3761.0
2017-12-13 12:15:00,208.45,208.51,208.42,208.46,3400.0,196.9046,196.9612,196.8762,196.914,3400.0
2017-12-13 12:20:00,208.55,208.71,208.3,208.38,5508.0,196.999,197.1502,196.7629,196.8384,5508.0
2017-12-13 12:25:00,208.29,208.72,208.29,208.7,3892.0,196.7534,197.1596,196.7534,197.1407,3892.0
2017-12-13 12:30:00,208.95,208.95,208.45,208.45,2830.0,197.3769,197.3769,196.9046,196.9046,2830.0
2017-12-13 12:35:00,208.57,209.3,208.39,208.76,7943.0,197.0179,197.7075,196.8479,197.1974,7943.0
2017-12-13 12:40:00,208.68,208.68,208.32,208.32,682.0,197.1218,197.1218,196.7818,196.7818,682.0
2017-12-13 12:45:00,208.32,208.6,208.23,208.35,5398.0,196.7818,197.0462,196.6967,196.8101,5398.0
2017-12-13 12:50:00,207.98,207.99,207.76,207.76,1500.0,196.4606,196.47,196.2528,196.2528,1500.0
2017-12-13 12:55:00,207.71,207.89,207.6,207.7,2200.0,196.2055,196.3756,196.1016,196.1961,2200.0
2017-12-13 13:00:00,207.6,207.6,207.17,207.19,3907.0,196.1016,196.1016,195.6954,195.7143,3907.0
2017-12-13 13:05:00,207.2,207.55,207.14,207.22,4400.0,195.7238,196.0544,195.6671,195.7427,4400.0
2017-12-13 13:10:00,207.38,207.79,207.04,207.79,3296.0,195.8938,196.2811,195.5726,196.2811,3296.0
2017-12-13 13:15:00,207.72,207.8,207.46,207.49,5203.0,196.215,196.2906,195.9694,195.9977,5203.0
2017-12-13 13:20:00,207.66,207.8,207.59,207.72,2260.0,196.1583,196.2906,196.0922,196.215,2260.0
2017-12-13 13:25:00,207.71,207.71,207.41,207.49,1000.0,196.2055,196.2055,195.9222,195.9977,1000.0
2017-12-13 13:30:00,207.53,207.75,207.53,207.71,1350.0,196.0355,196.2433,196.0355,196.2055,1350.0
2017-12-13 13:35:00,207.6,207.82,207.48,207.82,2117.0,196.1016,196.3094,195.9883,196.3094,2117.0
2017-12-13 13:40:00,207.68,207.88,207.6,207.88,1200.0,196.1772,196.3661,196.1016,196.3661,1200.0
2017-12-13 13:45:00,207.77,208.02,207.77,208.02,300.0,196.2622,196.4984,196.2622,196.4984,300.0
2017-12-13 13:50:00,208.07,208.18,208.02,208.12,1100.0,196.5456,196.6495,196.4984,196.5928,1100.0
2017-12-13 13:55:00,208.19,208.37,208.1,208.37,900.0,196.659,196.829,196.5739,196.829,900.0
2017-12-13 14:00:00,208.83,208.83,208.32,208.55,1700.0,197.2635,197.2635,196.7818,196.999,1700.0
2017-12-13 14:05:00,208.51,208.51,208.13,208.28,1900.0,196.9612,196.9612,196.6023,196.744,1900.0
2017-12-13 14:10:00,208.33,208.61,208.25,208.4,1585.0,196.7912,197.0557,196.7156,196.8573,1585.0
2017-12-13 14:15:00,208.41,208.88,208.4,208.8,1400.0,196.8668,197.3107,196.8573,197.2352,1400.0
2017-12-13 14:20:00,208.77,208.87,208.53,208.75,2100.0,197.2068,197.3013,196.9801,197.1879,2100.0
2017-12-13 14:25:00,208.69,208.8,208.29,208.3,1039.0,197.1313,197.2352,196.7534,196.7629,1039.0
2017-12-13 14:30:00,208.49,208.6,208.35,208.6,2125.0,196.9423,197.0462,196.8101,197.0462,2125.0
2017-12-13 14:35:00,208.52,208.61,208.4,208.52,500.0,196.9707,197.0557,196.8573,196.9707,500.0
2017-12-13 14:40:00,208.51,208.69,208.49,208.51,1771.0,196.9612,197.1313,196.9423,196.9612,1771.0
2017-12-13 14:45:00,208.44,208.57,208.36,208.36,1900.0,196.8951,197.0179,196.8195,196.8195,1900.0
2017-12-13 14:50:00,208.57,208.86,208.55,208.74,1730.0,197.0179,197.2918,196.999,197.1785,1730.0
2017-12-13 14:55:00,208.9,209.11,208.87,209.06,2848.0,197.3296,197.528,197.3013,197.4808,2848.0
2017-12-13 15:00:00,208.99,209.19,208.9,208.93,1700.0,197.4146,197.6036,197.3296,197.358,1700.0
2017-12-13 15:05:00,208.92,208.92,208.61,208.66,1585.0,197.3485,197.3485,197.0557,197.1029,1585.0
2017-12-13 15:10:00,208.55,208.55,208.44,208.45,1000.0,196.999,196.999,196.8951,196.9046,1000.0
2017-12-13 15:15:00,208.34,208.6,208.31,208.57,3300.0,196.8006,197.0462,196.7723,197.0179,3300.0
2017-12-13 15:20:00,208.71,208.84,208.65,208.82,1260.0,197.1502,197.273,197.0935,197.2541,1260.0
2017-12-13 15:25:00,208.72,208.87,208.51,208.76,3347.0,197.1596,197.3013,196.9612,197.1974,3347.0
2017-12-13 15:30:00,208.75,208.99,208.6,208.99,7259.0,197.1879,197.4146,197.0462,197.4146,7259.0
2017-12-13 15:35:00,208.89,208.94,208.51,208.51,6819.0,197.3202,197.3674,196.9612,196.9612,6819.0
2017-12-13 15:40:00,208.48,208.56,208.3,208.33,7615.0,196.9329,197.0085,196.7629,196.7912,7615.0
2017-12-13 15:45:00,208.33,208.42,208.07,208.11,7568.0,196.7912,196.8762,196.5456,196.5834,7568.0
2017-12-13 15:50:00,208.0,208.11,207.86,207.9,7109.0,196.4795,196.5834,196.3472,196.385,7109.0
2017-12-13 15:55:00,207.89,208.14,207.89,208.04,16369.0,196.3756,196.6117,196.3756,196.5173,16369.0
2017-12-14 09:30:00,208.5,209.21,208.01,208.02,2930.0,196.9518,197.6225,196.4889,196.4984,2930.0
2017-12-14 09:35:00,208.03,208.23,208.03,208.03,700.0,196.5078,196.6967,196.5078,196.5078,700.0
2017-12-14 09:40:00,207.73,208.03,207.73,208.03,900.0,196.2244,196.5078,196.2244,196.5078,900.0
2017-12-14 09:45:00,207.96,208.01,207.8,208.0,6800.0,196.4417,196.4889,196.2906,196.4795,6800.0
2017-12-14 09:50:00,207.88,208.19,207.75,208.19,9518.0,196.3661,196.659,196.2433,196.659,9518.0
2017-12-14 09:55:00,208.09,208.1,207.8,207.81,1500.0,196.5645,196.5739,196.2906,196.3,1500.0
2017-12-14 10:00:00,207.81,207.81,207.05,207.05,2020.0,196.3,196.3,195.5821,195.5821,2020.0
2017-12-14 10:05:00,207.12,207.12,206.36,206.37,1699.0,195.6482,195.6482,194.9303,194.9398,1699.0
2017-12-14 10:10:00,206.4,206.51,206.0,206.0,1403.0,194.9681,195.072,194.5903,194.5903,1403.0
2017-12-14 10:15:00,205.9,206.27,205.52,205.83,5100.0,194.4958,194.8453,194.1368,194.4297,5100.0
2017-12-14 10:20:00,205.87,205.88,205.35,205.35,1900.0,194.4675,194.4769,193.9763,193.9763,1900.0
2017-12-14 10:25:00,205.35,205.35,205.05,205.15,2200.0,193.9763,193.9763,193.6929,193.7873,2200.0
2017-12-14 10:30:00,205.15,206.49,205.14,206.31,11818.0,193.7873,195.0531,193.7779,194.8831,11818.0
2017-12-14 10:35:00,206.51,206.51,205.73,206.01,3514.0,195.072,195.072,194.3352,194.5997,3514.0
2017-12-14 10:40:00,205.97,205.97,205.45,205.59,2653.0,194.5619,194.5619,194.0707,194.203,2653.0
2017-12-14 10:45:00,205.59,205.72,205.31,205.68,2800.0,194.203,194.3258,193.9385,194.288,2800.0
2017-12-14 10:50:00,205.62,205.79,205.52,205.64,2100.0,194.2313,194.3919,194.1368,194.2502,2100.0
2017-12-14 10:55:00,205.55,205.55,205.49,205.53,500.0,194.1652,194.1652,194.1085,194.1463,500.0
2017-12-14 11:00:00,205.53,205.53,205.16,205.28,2202.0,194.1463,194.1463,193.7968,193.9101,2202.0
2017-12-14 11:05:00,205.18,205.32,205.01,205.1,1848.0,193.8157,193.9479,193.6551,193.7401,1848.0
2017-12-14 11:10:00,205.17,205.26,203.36,203.62,15157.0,193.8062,193.8912,192.0965,192.3421,15157.0
2017-12-14 11:15:00,203.62,203.94,203.32,203.34,7808.0,192.3421,192.6443,192.0587,192.0776,7808.0
2017-12-14 11:20:00,203.54,203.78,202.76,203.27,5549.0,192.2665,192.4932,191.5297,192.0115,5549.0
2017-12-14 11:25:00,203.27,203.61,203.23,203.5,13350.0,192.0115,192.3326,191.9737,192.2287,13350.0
2017-12-14 11:30:00,203.38,203.38,202.88,203.04,4329.0,192.1154,192.1154,191.6431,191.7942,4329.0
2017-12-14 11:35:00,202.95,203.09,202.28,202.46,12406.0,191.7092,191.8414,191.0763,191.2463,12406.0
2017-12-14 11:40:00,202.28,202.53,202.2,202.27,4420.0,191.0763,191.3124,191.0007,191.0668,4420.0
2017-12-14 11:45:00,202.5,202.63,202.36,202.51,3477.0,191.2841,191.4069,191.1519,191.2936,3477.0
2017-12-14 11:50:00,202.53,203.07,202.49,203.05,3201.0,191.3124,191.8225,191.2747,191.8036,3201.0
2017-12-14 11:55:00,202.93,203.14,202.71,202.74,8163.0,191.6903,191.8887,191.4825,191.5108,8163.0
2017-12-14 12:00:00,202.91,202.91,202.56,202.79,1412.0,191.6714,191.6714,191.3408,191.558,1412.0
2017-12-14 12:05:00,202.66,202.77,202.55,202.65,1700.0,191.4352,191.5392,191.3313,191.4258,1700.0
2017-12-14 12:10:00,202.57,202.67,202.45,202.62,6920.0,191.3502,191.4447,191.2369,191.3975,6920.0
2017-12-14 12:15:00,202.56,202.69,202.56,202.69,2444.0,191.3408,191.4636,191.3408,191.4636,2444.0
2017-12-14 12:20:00,202.71,202.8,202.56,202.56,3040.0,191.4825,191.5675,191.3408,191.3408,3040.0
2017-12-14 12:25:00,202.65,202.82,202.54,202.54,3868.0,191.4258,191.5864,191.3219,191.3219,3868.0
2017-12-14 12:30:00,202.67,202.71,202.47,202.53,8039.0,191.4447,191.4825,191.2558,191.3124,8039.0
2017-12-14 12:35:00,202.56,202.65,202.5,202.65,1100.0,191.3408,191.4258,191.2841,191.4258,1100.0
2017-12-14 12:40:00,202.63,202.94,202.61,202.82,3220.0,191.4069,191.6997,191.388,191.5864,3220.0
2017-12-14 12:45:00,202.87,202.94,202.54,202.63,3865.0,191.6336,191.6997,191.3219,191.4069,3865.0
2017-12-14 12:50:00,202.64,202.67,202.35,202.49,5726.0,191.4164,191.4447,191.1424,191.2747,5726.0
2017-12-14 12:55:00,202.5,202.62,202.37,202.45,2980.0,191.2841,191.3975,191.1613,191.2369,2980.0
2017-12-14 13:00:00,202.55,202.62,202.44,202.44,2329.0,191.3313,191.3975,191.2274,191.2274,2329.0
2017-12-14 13:05:00,202.56,202.67,202.36,202.58,6185.0,191.3408,191.4447,191.1519,191.3597,6185.0
2017-12-14 13:10:00,202.56,202.64,202.51,202.51,4400.0,191.3408,191.4164,191.2936,191.2936,4400.0
2017-12-14 13:15:00,202.51,202.82,202.5,202.82,3301.0,191.2936,191.5864,191.2841,191.5864,3301.0
2017-12-14 13:20:00,202.71,203.04,202.71,202.71,5193.0,191.4825,191.7942,191.4825,191.4825,5193.0
2017-12-14 13:25:00,202.79,202.83,202.57,202.81,3422.0,191.558,191.5958,191.3502,191.5769,3422.0
2017-12-14 13:30:00,202.81,202.81,202.52,202.55,3600.0,191.5769,191.5769,191.303,191.3313,3600.0
2017-12-14 13:35:00,202.55,202.61,202.25,202.41,4950.0,191.3313,191.388,191.048,191.1991,4950.0
2017-12-14 13:40:00,202.41,202.41,202.05,202.22,10599.0,191.1991,191.1991,190.859,191.0196,10599.0
2017-12-14 13:45:00,202.11,202.23,201.63,201.77,7497.0,190.9157,191.0291,190.4623,190.5945,7497.0
2017-12-14 13:50:00,201.68,201.81,201.25,201.25,6627.0,190.5095,190.6323,190.1033,190.1033,6627.0
2017-12-14 13:55:00,201.25,201.39,200.9,200.98,7443.0,190.1033,190.2356,189.7727,189.8483,7443.0
2017-12-14 14:00:00,200.82,201.0,200.8,200.87,10321.0,189.6972,189.8672,189.6783,189.7444,10321.0
2017-12-14 14:05:00,200.87,201.15,200.85,200.89,19686.0,189.7444,190.0089,189.7255,189.7633,19686.0
2017-12-14 14:10:00,201.12,201.94,201.12,201.5,6181.0,189.9805,190.7551,189.9805,190.3395,6181.0
2017-12-14 14:15:00,201.42,201.59,201.27,201.41,6732.0,190.2639,190.4245,190.1222,190.2545,6732.0
2017-12-14 14:20:00,201.45,201.46,200.98,200.99,8195.0,190.2923,190.3017,189.8483,189.8577,8195.0
2017-12-14 14:25:00,201.08,201.3,200.95,201.15,6400.0,189.9428,190.1506,189.82,190.0089,6400.0
2017-12-14 14:30:00,201.0,201.52,200.98,201.52,11297.0,189.8672,190.3584,189.8483,190.3584,11297.0
2017-12-14 14:35:00,201.34,201.41,201.22,201.3,2234.0,190.1884,190.2545,190.075,190.1506,2234.0
2017-12-14 14:40:00,201.29,201.41,201.01,201.32,13661.0,190.1411,190.2545,189.8766,190.1695,13661.0
2017-12-14 14:45:00,201.32,201.6,201.15,201.34,5500.0,190.1695,190.434,190.0089,190.1884,5500.0
2017-12-14 14:50:00,201.41,201.66,201.3,201.55,7329.0,190.2545,190.4906,190.1506,190.3867,7329.0
2017-12-14 14:55:00,201.64,202.06,201.64,202.06,10965.0,190.4717,190.8685,190.4717,190.8685,10965.0
2017-12-14 15:00:00,202.02,202.83,202.02,202.53,18215.0,190.8307,191.5958,190.8307,191.3124,18215.0
2017-12-14 15:05:00,202.53,203.22,202.48,203.15,7411.0,191.3124,191.9642,191.2652,191.8981,7411.0
2017-12-14 15:10:00,203.13,203.38,203.03,203.03,16346.0,191.8792,192.1154,191.7848,191.7848,16346.0
2017-12-14 15:15:00,203.12,203.18,202.67,202.89,8496.0,191.8698,191.9264,191.4447,191.6525,8496.0
2017-12-14 15:20:00,202.87,202.91,202.71,202.73,5583.0,191.6336,191.6714,191.4825,191.5014,5583.0
2017-12-14 15:25:00,202.73,202.81,202.51,202.56,9747.0,191.5014,191.5769,191.2936,191.3408,9747.0
2017-12-14 15:30:00,202.58,202.78,202.55,202.78,8088.0,191.3597,191.5486,191.3313,191.5486,8088.0
2017-12-14 15:35:00,202.77,203.12,202.75,202.82,10994.0,191.5392,191.8698,191.5203,191.5864,10994.0
2017-12-14 15:40:00,202.88,203.03,202.79,202.94,10935.0,191.6431,191.7848,191.558,191.6997,10935.0
2017-12-14 15:45:00,202.94,202.96,202.68,202.75,13819.0,191.6997,191.7186,191.4541,191.5203,13819.0
2017-12-14 15:50:00,202.68,202.68,202.41,202.52,14946.0,191.4541,191.4541,191.1991,191.303,14946.0
2017-12-14 15:55:00,202.53,202.61,202.16,202.22,35628.0,191.3124,191.388,190.9629,191.0196,35628.0
2017-12-15 09:30:00,204.29,204.68,203.47,203.93,85048.0,192.975,193.3434,192.2004,192.6349,85048.0
2017-12-15 09:35:00,203.72,204.57,203.49,204.56,2529.0,192.4365,193.2395,192.2193,193.23,2529.0
2017-12-15 09:40:00,204.15,204.6,203.96,204.01,1853.0,192.8427,193.2678,192.6632,192.7105,1853.0
2017-12-15 09:45:00,204.14,204.92,204.0,204.92,6679.0,192.8333,193.5701,192.701,193.5701,6679.0
2017-12-15 09:50:00,205.07,205.07,204.51,204.55,5243.0,193.7118,193.7118,193.1828,193.2206,5243.0
2017-12-15 09:55:00,204.75,204.88,204.75,204.88,1150.0,193.4095,193.5323,193.4095,193.5323,1150.0
2017-12-15 10:00:00,205.0,205.44,204.34,204.51,6402.0,193.6456,194.0613,193.0222,193.1828,6402.0
2017-12-15 10:05:00,204.49,204.6,204.21,204.6,1300.0,193.1639,193.2678,192.8994,193.2678,1300.0
2017-12-15 10:10:00,204.51,205.02,204.51,204.93,3300.0,193.1828,193.6645,193.1828,193.5795,3300.0
2017-12-15 10:15:00,205.12,205.94,205.12,205.84,1555.0,193.759,194.5336,193.759,194.4391,1555.0
2017-12-15 10:20:00,205.74,205.92,205.31,205.31,3923.0,194.3447,194.5147,193.9385,193.9385,3923.0
2017-12-15 10:25:00,205.6,205.6,205.15,205.2,700.0,194.2124,194.2124,193.7873,193.8346,700.0
2017-12-15 10:30:00,205.11,205.26,204.9,205.26,2901.0,193.7495,193.8912,193.5512,193.8912,2901.0
2017-12-15 10:35:00,205.03,205.19,204.69,204.88,4482.0,193.674,193.8251,193.3528,193.5323,4482.0
2017-12-15 10:40:00,205.2,205.7,204.99,205.7,7048.0,193.8346,194.3069,193.6362,194.3069,7048.0
2017-12-15 10:45:00,205.92,205.92,205.55,205.6,4516.0,194.5147,194.5147,194.1652,194.2124,4516.0
2017-12-15 10:50:00,205.5,205.56,205.05,205.36,5949.0,194.1179,194.1746,193.6929,193.9857,5949.0
2017-12-15 10:55:00,205.37,205.57,205.1,205.17,4931.0,193.9951,194.1841,193.7401,193.8062,4931.0
2017-12-15 11:00:00,205.0,205.51,204.78,205.08,11918.0,193.6456,194.1274,193.4378,193.7212,11918.0
2017-12-15 11:05:00,205.08,205.37,204.94,205.37,4850.0,193.7212,193.9951,193.589,193.9951,4850.0
2017-12-15 11:10:00,205.18,205.49,205.17,205.43,3723.0,193.8157,194.1085,193.8062,194.0518,3723.0
2017-12-15 11:15:00,205.42,205.69,205.39,205.43,1500.0,194.0424,194.2974,194.014,194.0518,1500.0
2017-12-15 11:20:00,205.5,205.61,204.82,205.0,6600.0,194.1179,194.2219,193.4756,193.6456,6600.0
2017-12-15 11:25:00,204.85,205.02,204.85,205.02,900.0,193.5039,193.6645,193.5039,193.6645,900.0
2017-12-15 11:30:00,205.2,205.45,205.2,205.21,1805.0,193.8346,194.0707,193.8346,193.844,1805.0
2017-12-15 11:35:00,205.24,205.25,204.9,204.9,2038.0,193.8723,193.8818,193.5512,193.5512,2038.0
2017-12-15 11:40:00,204.98,205.16,204.37,204.45,4261.0,193.6267,193.7968,193.0505,193.1261,4261.0
2017-12-15 11:45:00,204.21,204.5,204.21,204.5,470.0,192.8994,193.1733,192.8994,193.1733,470.0
2017-12-15 11:50:00,204.34,204.34,203.93,204.11,2350.0,193.0222,193.0222,192.6349,192.8049,2350.0
2017-12-15 11:55:00,204.27,204.52,204.12,204.43,1000.0,192.9561,193.1922,192.8144,193.1072,1000.0
2017-12-15 12:00:00,204.46,204.51,204.29,204.44,2100.0,193.1355,193.1828,192.975,193.1167,2100.0
2017-12-15 12:05:00,204.13,204.3,204.08,204.1,1766.0,192.8238,192.9844,192.7766,192.7955,1766.0
2017-12-15 12:10:00,204.08,204.26,204.04,204.05,2400.0,192.7766,192.9466,192.7388,192.7483,2400.0
2017-12-15 12:15:00,204.06,204.14,204.0,204.02,4100.0,192.7577,192.8333,192.701,192.7199,4100.0
2017-12-15 12:20:00,204.14,204.38,203.97,203.97,2500.0,192.8333,193.06,192.6727,192.6727,2500.0
2017-12-15 12:25:00,204.06,204.29,204.05,204.21,1849.0,192.7577,192.975,192.7483,192.8994,1849.0
2017-12-15 12:30:00,204.39,204.49,204.3,204.49,1400.0,193.0694,193.1639,192.9844,193.1639,1400.0
2017-12-15 12:35:00,204.47,204.57,204.44,204.44,501.0,193.145,193.2395,193.1167,193.1167,501.0
2017-12-15 12:40:00,204.47,204.52,204.47,204.52,300.0,193.145,193.1922,193.145,193.1922,300.0
2017-12-15 12:45:00,204.67,204.67,204.45,204.45,810.0,193.3339,193.3339,193.1261,193.1261,810.0
2017-12-15 12:50:00,204.67,204.71,204.44,204.57,2821.0,193.3339,193.3717,193.1167,193.2395,2821.0
2017-12-15 12:55:00,204.63,204.86,204.28,204.43,2894.0,193.2961,193.5134,192.9655,193.1072,2894.0
2017-12-15 13:00:00,204.59,205.1,204.59,204.99,4001.0,193.2583,193.7401,193.2583,193.6362,4001.0
2017-12-15 13:05:00,205.1,205.1,204.81,204.98,2950.0,193.7401,193.7401,193.4662,193.6267,2950.0
2017-12-15 13:10:00,205.1,205.1,204.14,204.14,3944.0,193.7401,193.7401,192.8333,192.8333,3944.0
2017-12-15 13:15:00,204.39,204.67,204.23,204.36,4202.0,193.0694,193.3339,192.9183,193.0411,4202.0
2017-12-15 13:20:00,204.54,204.8,204.08,204.08,2100.0,193.2111,193.4567,192.7766,192.7766,2100.0
2017-12-15 13:25:00,204.14,204.22,204.0,204.0,700.0,192.8333,192.9088,192.701,192.701,700.0
2017-12-15 13:30:00,204.15,204.46,204.11,204.11,4400.0,192.8427,193.1355,192.8049,192.8049,4400.0
2017-12-15 13:35:00,204.2,204.63,204.15,204.63,4821.0,192.8899,193.2961,192.8427,193.2961,4821.0
2017-12-15 13:40:00,204.55,204.55,204.36,204.39,1541.0,193.2206,193.2206,193.0411,193.0694,1541.0
2017-12-15 13:45:00,204.46,204.56,204.46,204.53,885.0,193.1355,193.23,193.1355,193.2017,885.0
2017-12-15 13:50:00,204.53,204.58,204.46,204.57,1300.0,193.2017,193.2489,193.1355,193.2395,1300.0
2017-12-15 13:55:00,204.4,204.94,204.4,204.48,2004.0,193.0789,193.589,193.0789,193.1544,2004.0
2017-12-15 14:00:00,204.75,205.14,204.72,204.86,2700.0,193.4095,193.7779,193.3811,193.5134,2700.0
2017-12-15 14:05:00,204.85,205.13,204.73,204.94,4350.0,193.5039,193.7684,193.3906,193.589,4350.0
2017-12-15 14:10:00,204.95,204.95,204.62,204.68,2883.0,193.5984,193.5984,193.2867,193.3434,2883.0
2017-12-15 14:15:00,204.68,204.8,204.62,204.73,1216.0,193.3434,193.4567,193.2867,193.3906,1216.0
2017-12-15 14:20:00,204.74,204.81,204.58,204.58,1832.0,193.4,193.4662,193.2489,193.2489,1832.0
2017-12-15 14:25:00,204.67,204.67,204.57,204.57,300.0,193.3339,193.3339,193.2395,193.2395,300.0
2017-12-15 14:30:00,204.57,204.66,204.41,204.47,3300.0,193.2395,193.3245,193.0883,193.145,3300.0
2017-12-15 14:35:00,204.51,204.6,204.43,204.56,4114.0,193.1828,193.2678,193.1072,193.23,4114.0
2017-12-15 14:40:00,204.6,204.66,204.58,204.66,717.0,193.2678,193.3245,193.2489,193.3245,717.0
2017-12-15 14:45:00,204.51,204.87,204.5,204.87,4406.0,193.1828,193.5228,193.1733,193.5228,4406.0
2017-12-15 14:50:00,204.86,205.7,204.86,205.4,8625.0,193.5134,194.3069,193.5134,194.0235,8625.0
2017-12-15 14:55:00,205.3,205.42,205.18,205.18,2517.0,193.929,194.0424,193.8157,193.8157,2517.0
2017-12-15 15:00:00,204.94,205.24,204.94,205.18,3850.0,193.589,193.8723,193.589,193.8157,3850.0
2017-12-15 15:05:00,205.2,205.42,205.19,205.36,3766.0,193.8346,194.0424,193.8251,193.9857,3766.0
2017-12-15 15:10:00,205.44,205.44,205.28,205.29,1750.0,194.0613,194.0613,193.9101,193.9196,1750.0
2017-12-15 15:15:00,205.37,205.68,205.32,205.52,5184.0,193.9951,194.288,193.9479,194.1368,5184.0
2017-12-15 15:20:00,205.47,205.63,205.41,205.5,3236.0,194.0896,194.2407,194.0329,194.1179,3236.0
2017-12-15 15:25:00,205.51,205.72,205.5,205.63,3115.0,194.1274,194.3258,194.1179,194.2407,3115.0
2017-12-15 15:30:00,205.6,205.6,205.35,205.41,9300.0,194.2124,194.2124,193.9763,194.0329,9300.0
2017-12-15 15:35:00,205.3,205.43,205.07,205.2,7820.0,193.929,194.0518,193.7118,193.8346,7820.0
2017-12-15 15:40:00,205.22,205.22,204.79,204.82,8278.0,193.8535,193.8535,193.4473,193.4756,8278.0
2017-12-15 15:45:00,204.81,204.82,204.38,204.43,9437.0,193.4662,193.4756,193.06,193.1072,9437.0
2017-12-15 15:50:00,204.45,204.66,204.37,204.5,14635.0,193.1261,193.3245,193.0505,193.1733,14635.0
2017-12-15 15:55:00,204.42,204.62,204.22,204.44,39427.0,193.0978,193.2867,192.9088,193.1167,39427.0
2017-12-18 09:30:00,206.01,206.51,205.52,205.64,8175.0,194.5997,195.072,194.1368,194.2502,8175.0
2017-12-18 09:35:00,205.69,206.0,205.57,205.75,6268.0,194.2974,194.5903,194.1841,194.3541,6268.0
2017-12-18 09:40:00,205.75,205.93,205.39,205.78,1628.0,194.3541,194.5241,194.014,194.3824,1628.0
2017-12-18 09:45:00,205.02,205.02,204.21,204.21,1854.0,193.6645,193.6645,192.8994,192.8994,1854.0
2017-12-18 09:50:00,203.97,205.79,203.9,205.79,6494.0,192.6727,194.3919,192.6066,194.3919,6494.0
2017-12-18 09:55:00,205.61,206.0,205.42,206.0,2840.0,194.2219,194.5903,194.0424,194.5903,2840.0
2017-12-18 10:00:00,205.83,206.0,205.31,205.53,6547.0,194.4297,194.5903,193.9385,194.1463,6547.0
2017-12-18 10:05:00,205.74,205.93,205.53,205.7,3319.0,194.3447,194.5241,194.1463,194.3069,3319.0
2017-12-18 10:10:00,205.7,206.0,205.69,205.81,2211.0,194.3069,194.5903,194.2974,194.4108,2211.0
2017-12-18 10:15:00,205.77,205.81,205.31,205.6,3891.0,194.373,194.4108,193.9385,194.2124,3891.0
2017-12-18 10:20:00,205.4,205.55,205.12,205.22,1800.0,194.0235,194.1652,193.759,193.8535,1800.0
2017-12-18 10:25:00,204.96,205.0,204.68,204.68,1700.0,193.6079,193.6456,193.3434,193.3434,1700.0
2017-12-18 10:30:00,204.84,205.14,204.76,204.98,1218.0,193.4945,193.7779,193.4189,193.6267,1218.0
2017-12-18 10:35:00,204.98,205.23,204.88,205.08,1200.0,193.6267,193.8629,193.5323,193.7212,1200.0
2017-12-18 10:40:00,204.98,205.68,204.98,205.59,1800.0,193.6267,194.288,193.6267,194.203,1800.0
2017-12-18 10:45:00,205.57,205.76,205.56,205.74,2108.0,194.1841,194.3635,194.1746,194.3447,2108.0
2017-12-18 10:50:00,205.72,205.72,205.32,205.64,2832.0,194.3258,194.3258,193.9479,194.2502,2832.0
2017-12-18 10:55:00,205.59,205.71,205.53,205.62,700.0,194.203,194.3163,194.1463,194.2313,700.0
2017-12-18 11:00:00,205.52,205.68,205.33,205.63,3536.0,194.1368,194.288,193.9574,194.2407,3536.0
2017-12-18 11:05:00,205.63,205.68,205.47,205.63,2700.0,194.2407,194.288,194.0896,194.2407,2700.0
2017-12-18 11:10:00,205.63,205.78,205.52,205.68,2540.0,194.2407,194.3824,194.1368,194.288,2540.0
2017-12-18 11:15:00,205.61,205.84,205.43,205.59,5100.0,194.2219,194.4391,194.0518,194.203,5100.0
2017-12-18 11:20:00,205.58,205.59,205.52,205.56,1065.0,194.1935,194.203,194.1368,194.1746,1065.0
2017-12-18 11:25:00,205.47,205.57,205.24,205.27,2319.0,194.0896,194.1841,193.8723,193.9007,2319.0
2017-12-18 11:30:00,205.14,205.59,205.08,205.49,12124.0,193.7779,194.203,193.7212,194.1085,12124.0
2017-12-18 11:35:00,205.4,205.76,205.32,205.55,10482.0,194.0235,194.3635,193.9479,194.1652,10482.0
2017-12-18 11:40:00,205.6,205.63,205.39,205.4,3400.0,194.2124,194.2407,194.014,194.0235,3400.0
2017-12-18 11:45:00,205.44,205.82,205.38,205.45,8272.0,194.0613,194.4202,194.0046,194.0707,8272.0
2017-12-18 11:50:00,205.45,206.0,205.45,206.0,10143.0,194.0707,194.5903,194.0707,194.5903,10143.0
2017-12-18 11:55:00,205.83,205.87,205.65,205.7,1965.0,194.4297,194.4675,194.2596,194.3069,1965.0
2017-12-18 12:00:00,205.7,205.9,205.6,205.87,3141.0,194.3069,194.4958,194.2124,194.4675,3141.0
2017-12-18 12:05:00,205.96,205.96,205.74,205.74,500.0,194.5525,194.5525,194.3447,194.3447,500.0
2017-12-18 12:10:00,205.67,206.0,205.66,205.87,6300.0,194.2785,194.5903,194.2691,194.4675,6300.0
2017-12-18 12:15:00,205.87,206.0,205.82,205.84,16771.0,194.4675,194.5903,194.4202,194.4391,16771.0
2017-12-18 12:20:00,205.99,205.99,205.61,205.65,2000.0,194.5808,194.5808,194.2219,194.2596,2000.0
2017-12-18 12:25:00,205.65,205.65,205.36,205.58,3200.0,194.2596,194.2596,193.9857,194.1935,3200.0
2017-12-18 12:30:00,205.47,205.77,205.47,205.66,2300.0,194.0896,194.373,194.0896,194.2691,2300.0
2017-12-18 12:35:00,205.56,205.7,205.55,205.7,410.0,194.1746,194.3069,194.1652,194.3069,410.0
2017-12-18 12:40:00,205.53,205.78,205.53,205.63,2400.0,194.1463,194.3824,194.1463,194.2407,2400.0
2017-12-18 12:45:00,205.79,205.8,205.79,205.8,200.0,194.3919,194.4013,194.3919,194.4013,200.0
2017-12-18 12:50:00,205.68,205.8,205.57,205.8,4300.0,194.288,194.4013,194.1841,194.4013,4300.0
2017-12-18 12:55:00,205.59,205.68,205.58,205.68,1178.0,194.203,194.288,194.1935,194.288,1178.0
2017-12-18 13:00:00,205.68,205.73,205.58,205.62,3447.0,194.288,194.3352,194.1935,194.2313,3447.0
2017-12-18 13:05:00,205.67,205.84,205.66,205.81,1470.0,194.2785,194.4391,194.2691,194.4108,1470.0
2017-12-18 13:10:00,205.92,205.92,205.75,205.82,600.0,194.5147,194.5147,194.3541,194.4202,600.0
2017-12-18 13:15:00,205.81,206.06,205.77,206.06,3008.0,194.4108,194.6469,194.373,194.6469,3008.0
2017-12-18 13:20:00,206.06,206.27,206.06,206.25,1598.0,194.6469,194.8453,194.6469,194.8264,1598.0
2017-12-18 13:25:00,206.24,206.36,206.18,206.18,2800.0,194.817,194.9303,194.7603,194.7603,2800.0
2017-12-18 13:30:00,206.26,206.3,205.98,205.99,4704.0,194.8358,194.8736,194.5714,194.5808,4704.0
2017-12-18 13:35:00,205.98,206.12,205.91,206.05,2100.0,194.5714,194.7036,194.5052,194.6375,2100.0
2017-12-18 13:40:00,206.15,206.81,206.14,206.7,4039.0,194.7319,195.3554,194.7225,195.2515,4039.0
2017-12-18 13:45:00,206.7,207.15,206.65,207.13,11207.0,195.2515,195.6766,195.2042,195.6577,11207.0
2017-12-18 13:50:00,207.14,207.18,206.89,207.04,11612.0,195.6671,195.7049,195.431,195.5726,11612.0
2017-12-18 13:55:00,207.12,207.13,206.96,207.06,2050.0,195.6482,195.6577,195.4971,195.5915,2050.0
2017-12-18 14:00:00,207.1,207.25,207.1,207.22,1250.0,195.6293,195.771,195.6293,195.7427,1250.0
2017-12-18 14:05:00,207.21,207.37,207.19,207.23,1900.0,195.7332,195.8844,195.7143,195.7521,1900.0
2017-12-18 14:10:00,207.28,207.49,207.15,207.34,5175.0,195.7994,195.9977,195.6766,195.856,5175.0
2017-12-18 14:15:00,207.5,208.14,207.44,208.11,4796.0,196.0072,196.6117,195.9505,196.5834,4796.0
2017-12-18 14:20:00,208.06,208.27,207.98,208.18,7300.0,196.5362,196.7345,196.4606,196.6495,7300.0
2017-12-18 14:25:00,208.19,208.5,208.19,208.33,4606.0,196.659,196.9518,196.659,196.7912,4606.0
2017-12-18 14:30:00,208.26,208.36,208.21,208.25,1922.0,196.7251,196.8195,196.6778,196.7156,1922.0
2017-12-18 14:35:00,208.25,208.35,208.22,208.28,2900.0,196.7156,196.8101,196.6873,196.744,2900.0
2017-12-18 14:40:00,208.23,209.01,208.21,208.83,9138.0,196.6967,197.4335,196.6778,197.2635,9138.0
2017-12-18 14:45:00,208.82,209.0,208.67,208.78,3455.0,197.2541,197.4241,197.1124,197.2163,3455.0
2017-12-18 14:50:00,208.79,208.88,208.79,208.88,1600.0,197.2257,197.3107,197.2257,197.3107,1600.0
2017-12-18 14:55:00,208.86,208.98,208.66,208.98,4100.0,197.2918,197.4052,197.1029,197.4052,4100.0
2017-12-18 15:00:00,208.78,208.99,208.7,208.9,6200.0,197.2163,197.4146,197.1407,197.3296,6200.0
2017-12-18 15:05:00,208.84,209.08,208.84,208.98,21400.0,197.273,197.4997,197.273,197.4052,21400.0
2017-12-18 15:10:00,208.99,208.99,208.56,208.62,5085.0,197.4146,197.4146,197.0085,197.0651,5085.0
2017-12-18 15:15:00,208.57,208.57,208.19,208.4,6910.0,197.0179,197.0179,196.659,196.8573,6910.0
2017-12-18 15:20:00,208.21,208.29,208.0,208.06,11452.0,196.6778,196.7534,196.4795,196.5362,11452.0
2017-12-18 15:25:00,208.13,208.17,207.77,207.89,6726.0,196.6023,196.6401,196.2622,196.3756,6726.0
2017-12-18 15:30:00,207.94,208.07,207.81,208.03,4665.0,196.4228,196.5456,196.3,196.5078,4665.0
2017-12-18 15:35:00,207.98,208.01,207.83,207.83,5630.0,196.4606,196.4889,196.3189,196.3189,5630.0
2017-12-18 15:40:00,207.98,208.17,207.84,207.97,9950.0,196.4606,196.6401,196.3283,196.4511,9950.0
2017-12-18 15:45:00,207.91,207.94,207.64,207.68,5885.0,196.3945,196.4228,196.1394,196.1772,5885.0
2017-12-18 15:50:00,207.64,207.84,207.5,207.78,10741.0,196.1394,196.3283,196.0072,196.2717,10741.0
2017-12-18 15:55:00,207.74,207.84,207.43,207.65,26731.0,196.2339,196.3283,195.941,196.1489,26731.0
2017-12-19 09:30:00,208.11,208.74,207.63,207.64,6305.0,196.5834,197.1785,196.13,196.1394,6305.0
2017-12-19 09:35:00,207.82,208.34,207.67,208.09,2550.0,196.3094,196.8006,196.1678,196.5645,2550.0
2017-12-19 09:40:00,207.8,208.42,207.79,208.06,2179.0,196.2906,196.8762,196.2811,196.5362,2179.0
2017-12-19 09:45:00,208.06,208.16,207.07,207.59,14145.0,196.5362,196.6306,195.601,196.0922,14145.0
2017-12-19 09:50:00,207.4,207.4,206.8,206.88,1293.0,195.9127,195.9127,195.3459,195.4215,1293.0
2017-12-19 09:55:00,206.86,207.13,206.73,206.86,2943.0,195.4026,195.6577,195.2798,195.4026,2943.0
2017-12-19 10:00:00,206.65,206.72,206.25,206.31,5503.0,195.2042,195.2704,194.8264,194.8831,5503.0
2017-12-19 10:05:00,206.32,206.33,205.79,205.83,8301.0,194.8925,194.902,194.3919,194.4297,8301.0
2017-12-19 10:10:00,205.82,205.86,205.32,205.44,9757.0,194.4202,194.458,193.9479,194.0613,9757.0
2017-12-19 10:15:00,205.48,205.79,205.28,205.79,6900.0,194.0991,194.3919,193.9101,194.3919,6900.0
2017-12-19 10:20:00,205.71,206.75,205.71,206.75,4620.0,194.3163,195.2987,194.3163,195.2987,4620.0
2017-12-19 10:25:00,206.82,206.92,206.58,206.79,5772.0,195.3648,195.4593,195.1381,195.3365,5772.0
2017-12-19 10:30:00,206.72,206.91,206.55,206.56,1800.0,195.2704,195.4498,195.1098,195.1192,1800.0
2017-12-19 10:35:00,206.53,206.97,206.53,206.68,3795.0,195.0909,195.5065,195.0909,195.2326,3795.0
2017-12-19 10:40:00,206.98,207.04,206.66,206.99,4000.0,195.516,195.5726,195.2137,195.5254,4000.0
2017-12-19 10:45:00,206.86,206.86,206.62,206.76,2880.0,195.4026,195.4026,195.1759,195.3082,2880.0
2017-12-19 10:50:00,206.62,207.22,206.44,206.89,14528.0,195.1759,195.7427,195.0059,195.431,14528.0
2017-12-19 10:55:00,206.88,206.97,206.77,206.96,1608.0,195.4215,195.5065,195.3176,195.4971,1608.0
2017-12-19 11:00:00,206.81,206.91,206.81,206.91,300.0,195.3554,195.4498,195.3554,195.4498,300.0
2017-12-19 11:05:00,206.78,206.78,206.39,206.49,4650.0,195.327,195.327,194.9586,195.0531,4650.0
2017-12-19 11:10:00,206.49,206.49,205.92,206.15,9333.0,195.0531,195.0531,194.5147,194.7319,9333.0
2017-12-19 11:15:00,206.13,206.67,206.11,206.38,3800.0,194.7131,195.2231,194.6942,194.9492,3800.0
2017-12-19 11:20:00,206.37,206.38,205.85,205.97,8990.0,194.9398,194.9492,194.4486,194.5619,8990.0
2017-12-19 11:25:00,206.0,206.0,205.2,205.21,1700.0,194.5903,194.5903,193.8346,193.844,1700.0
2017-12-19 11:30:00,205.43,205.79,205.43,205.46,1300.0,194.0518,194.3919,194.0518,194.0802,1300.0
2017-12-19 11:35:00,205.69,205.69,205.4,205.45,1000.0,194.2974,194.2974,194.0235,194.0707,1000.0
2017-12-19 11:40:00,205.22,205.26,205.1,205.18,2066.0,193.8535,193.8912,193.7401,193.8157,2066.0
2017-12-19 11:45:00,205.0,205.15,204.59,205.15,7600.0,193.6456,193.7873,193.2583,193.7873,7600.0
2017-12-19 11:50:00,205.07,205.4,205.01,205.13,6075.0,193.7118,194.0235,193.6551,193.7684,6075.0
2017-12-19 11:55:00,205.08,205.19,205.01,205.04,800.0,193.7212,193.8251,193.6551,193.6834,800.0
2017-12-19 12:00:00,205.06,205.23,205.05,205.23,1309.0,193.7023,193.8629,193.6929,193.8629,1309.0
2017-12-19 12:05:00,205.21,205.29,204.74,204.74,3900.0,193.844,193.9196,193.4,193.4,3900.0
2017-12-19 12:10:00,204.79,204.79,204.77,204.78,800.0,193.4473,193.4473,193.4284,193.4378,800.0
2017-12-19 12:15:00,204.67,204.98,204.3,204.61,11420.0,193.3339,193.6267,192.9844,193.2772,11420.0
2017-12-19 12:20:00,204.5,205.29,204.34,204.85,23812.0,193.1733,193.9196,193.0222,193.5039,23812.0
2017-12-19 12:25:00,204.93,205.27,204.72,204.72,9600.0,193.5795,193.9007,193.3811,193.3811,9600.0
2017-12-19 12:30:00,205.01,205.01,204.85,204.86,420.0,193.6551,193.6551,193.5039,193.5134,420.0
2017-12-19 12:35:00,204.75,204.84,204.58,204.58,900.0,193.4095,193.4945,193.2489,193.2489,900.0
2017-12-19 12:40:00,204.57,204.57,204.3,204.3,600.0,193.2395,193.2395,192.9844,192.9844,600.0
2017-12-19 12:45:00,204.37,204.74,204.25,204.49,12440.0,193.0505,193.4,192.9372,193.1639,12440.0
2017-12-19 12:50:00,204.46,204.66,204.3,204.66,9141.0,193.1355,193.3245,192.9844,193.3245,9141.0
2017-12-19 12:55:00,204.77,205.1,204.54,204.79,5650.0,193.4284,193.7401,193.2111,193.4473,5650.0
2017-12-19 13:00:00,204.79,205.0,204.52,204.52,3193.0,193.4473,193.6456,193.1922,193.1922,3193.0
2017-12-19 13:05:00,204.55,204.65,204.28,204.54,11140.0,193.2206,193.315,192.9655,193.2111,11140.0
2017-12-19 13:10:00,204.51,204.62,204.17,204.17,15039.0,193.1828,193.2867,192.8616,192.8616,15039.0
2017-12-19 13:15:00,204.16,204.16,203.93,204.1,4490.0,192.8522,192.8522,192.6349,192.7955,4490.0
2017-12-19 13:20:00,204.1,204.1,203.72,203.87,2629.0,192.7955,192.7955,192.4365,192.5782,2629.0
2017-12-19 13:25:00,203.79,203.79,203.66,203.78,1020.0,192.5027,192.5027,192.3799,192.4932,1020.0
2017-12-19 13:30:00,203.69,204.55,203.69,204.35,4026.0,192.4082,193.2206,192.4082,193.0316,4026.0
2017-12-19 13:35:00,204.14,204.57,203.93,204.5,3696.0,192.8333,193.2395,192.6349,193.1733,3696.0
2017-12-19 13:40:00,204.5,204.5,204.25,204.26,1000.0,193.1733,193.1733,192.9372,192.9466,1000.0
2017-12-19 13:45:00,204.36,204.42,204.1,204.1,2300.0,193.0411,193.0978,192.7955,192.7955,2300.0
2017-12-19 13:50:00,204.03,204.16,204.0,204.02,900.0,192.7294,192.8522,192.701,192.7199,900.0
2017-12-19 13:55:00,204.0,204.0,203.69,203.88,3246.0,192.701,192.701,192.4082,192.5877,3246.0
2017-12-19 14:00:00,203.85,204.25,203.85,204.25,3411.0,192.5593,192.9372,192.5593,192.9372,3411.0
2017-12-19 14:05:00,204.24,204.24,204.13,204.13,500.0,192.9277,192.9277,192.8238,192.8238,500.0
2017-12-19 14:10:00,204.21,204.47,204.2,204.4,2736.0,192.8994,193.145,192.8899,193.0789,2736.0
2017-12-19 14:15:00,204.51,204.56,204.02,204.03,5410.0,193.1828,193.23,192.7199,192.7294,5410.0
2017-12-19 14:20:00,204.05,204.05,203.97,204.0,5971.0,192.7483,192.7483,192.6727,192.701,5971.0
2017-12-19 14:25:00,203.9,204.0,203.73,203.83,3803.0,192.6066,192.701,192.446,192.5404,3803.0
2017-12-19 14:30:00,203.71,203.83,203.6,203.7,5527.0,192.4271,192.5404,192.3232,192.4176,5527.0
2017-12-19 14:35:00,203.69,203.74,203.54,203.57,3107.0,192.4082,192.4554,192.2665,192.2948,3107.0
2017-12-19 14:40:00,203.65,203.65,203.49,203.5,1902.0,192.3704,192.3704,192.2193,192.2287,1902.0
2017-12-19 14:45:00,203.74,203.74,203.17,203.31,4400.0,192.4554,192.4554,191.917,192.0492,4400.0
2017-12-19 14:50:00,203.25,203.27,203.09,203.21,2707.0,191.9926,192.0115,191.8414,191.9548,2707.0
2017-12-19 14:55:00,203.32,203.54,203.32,203.54,2636.0,192.0587,192.2665,192.0587,192.2665,2636.0
2017-12-19 15:00:00,203.59,203.8,203.41,203.41,5988.0,192.3137,192.5121,192.1437,192.1437,5988.0
2017-12-19 15:05:00,203.39,203.42,203.3,203.39,2500.0,192.1248,192.1531,192.0398,192.1248,2500.0
2017-12-19 15:10:00,203.42,203.56,203.4,203.55,1809.0,192.1531,192.2854,192.1343,192.2759,1809.0
2017-12-19 15:15:00,203.66,203.79,203.64,203.67,1894.0,192.3799,192.5027,192.361,192.3893,1894.0
2017-12-19 15:20:00,203.71,204.01,203.7,203.98,4700.0,192.4271,192.7105,192.4176,192.6821,4700.0
2017-12-19 15:25:00,204.0,204.04,203.88,203.98,5161.0,192.701,192.7388,192.5877,192.6821,5161.0
2017-12-19 15:30:00,204.06,204.06,203.9,203.97,1180.0,192.7577,192.7577,192.6066,192.6727,1180.0
2017-12-19 15:35:00,204.05,204.15,203.86,204.12,8751.0,192.7483,192.8427,192.5688,192.8144,8751.0
2017-12-19 15:40:00,204.15,204.15,204.0,204.08,6330.0,192.8427,192.8427,192.701,192.7766,6330.0
2017-12-19 15:45:00,204.07,204.07,203.97,203.97,5787.0,192.7671,192.7671,192.6727,192.6727,5787.0
2017-12-19 15:50:00,204.0,204.08,203.96,204.01,28575.0,192.701,192.7766,192.6632,192.7105,28575.0
2017-12-19 15:55:00,203.99,204.07,203.73,203.85,27979.0,192.6916,192.7671,192.446,192.5593,27979.0
2017-12-20 09:30:00,204.89,204.89,204.01,204.48,3373.0,193.5417,193.5417,192.7105,193.1544,3373.0
2017-12-20 09:35:00,204.61,204.62,203.8,204.36,2736.0,193.2772,193.2867,192.5121,193.0411,2736.0
2017-12-20 09:40:00,204.19,204.65,203.56,203.82,3996.0,192.8805,193.315,192.2854,192.531,3996.0
2017-12-20 09:45:00,203.81,204.02,203.65,203.78,8000.0,192.5215,192.7199,192.3704,192.4932,8000.0
2017-12-20 09:50:00,203.79,204.65,203.79,204.65,1900.0,192.5027,193.315,192.5027,193.315,1900.0
2017-12-20 09:55:00,204.39,204.54,203.55,203.8,7000.0,193.0694,193.2111,192.2759,192.5121,7000.0
2017-12-20 10:00:00,204.01,204.23,203.64,203.64,10761.0,192.7105,192.9183,192.361,192.361,10761.0
2017-12-20 10:05:00,203.76,204.0,203.61,203.77,11640.0,192.4743,192.701,192.3326,192.4838,11640.0
2017-12-20 10:10:00,203.78,204.17,203.78,204.01,12093.0,192.4932,192.8616,192.4932,192.7105,12093.0
2017-12-20 10:15:00,204.04,204.19,203.51,203.54,13813.0,192.7388,192.8805,192.2382,192.2665,13813.0
2017-12-20 10:20:00,203.52,204.0,203.47,203.76,17587.0,192.2476,192.701,192.2004,192.4743,17587.0
2017-12-20 10:25:00,203.68,203.91,203.42,203.79,16805.0,192.3987,192.616,192.1531,192.5027,16805.0
2017-12-20 10:30:00,203.76,203.91,203.4,203.72,6158.0,192.4743,192.616,192.1343,192.4365,6158.0
2017-12-20 10:35:00,203.69,203.9,203.41,203.73,13975.0,192.4082,192.6066,192.1437,192.446,13975.0
2017-12-20 10:40:00,203.89,203.91,203.17,203.26,4426.0,192.5971,192.616,191.917,192.002,4426.0
2017-12-20 10:45:00,203.27,203.27,202.84,203.06,3159.0,192.0115,192.0115,191.6053,191.8131,3159.0
2017-12-20 10:50:00,203.08,203.08,202.37,202.52,16671.0,191.832,191.832,191.1613,191.303,16671.0
2017-12-20 10:55:00,202.44,202.82,202.25,202.63,3000.0,191.2274,191.5864,191.048,191.4069,3000.0
2017-12-20 11:00:00,202.85,203.43,202.77,203.04,4000.0,191.6147,192.1626,191.5392,191.7942,4000.0
2017-12-20 11:05:00,203.13,203.53,202.85,202.88,6711.0,191.8792,192.2571,191.6147,191.6431,6711.0
2017-12-20 11:10:00,202.88,203.22,202.88,203.21,3200.0,191.6431,191.9642,191.6431,191.9548,3200.0
2017-12-20 11:15:00,203.36,203.91,203.2,203.47,4451.0,192.0965,192.616,191.9453,192.2004,4451.0
2017-12-20 11:20:00,203.36,203.89,203.35,203.76,3300.0,192.0965,192.5971,192.087,192.4743,3300.0
2017-12-20 11:25:00,203.79,203.79,203.39,203.52,6192.0,192.5027,192.5027,192.1248,192.2476,6192.0
2017-12-20 11:30:00,203.44,203.93,203.29,203.9,7921.0,192.172,192.6349,192.0303,192.6066,7921.0
2017-12-20 11:35:00,204.27,204.27,203.91,203.91,800.0,192.9561,192.9561,192.616,192.616,800.0
2017-12-20 11:40:00,203.65,203.74,203.56,203.68,1812.0,192.3704,192.4554,192.2854,192.3987,1812.0
2017-12-20 11:45:00,203.64,203.69,203.37,203.65,1312.0,192.361,192.4082,192.1059,192.3704,1312.0
2017-12-20 11:50:00,203.51,203.69,203.06,203.08,2795.0,192.2382,192.4082,191.8131,191.832,2795.0
2017-12-20 11:55:00,203.06,203.27,203.06,203.14,1200.0,191.8131,192.0115,191.8131,191.8887,1200.0
2017-12-20 12:00:00,203.38,203.38,203.1,203.32,1700.0,192.1154,192.1154,191.8509,192.0587,1700.0
2017-12-20 12:05:00,203.21,203.25,203.1,203.25,1528.0,191.9548,191.9926,191.8509,191.9926,1528.0
2017-12-20 12:10:00,203.34,203.41,203.16,203.16,1722.0,192.0776,192.1437,191.9075,191.9075,1722.0
2017-12-20 12:15:00,203.28,203.53,203.28,203.47,1448.0,192.0209,192.2571,192.0209,192.2004,1448.0
2017-12-20 12:20:00,203.3,203.32,203.19,203.31,1215.0,192.0398,192.0587,191.9359,192.0492,1215.0
2017-12-20 12:25:00,203.3,203.45,203.21,203.4,2405.0,192.0398,192.1815,191.9548,192.1343,2405.0
2017-12-20 12:30:00,203.39,203.53,203.39,203.53,1900.0,192.1248,192.2571,192.1248,192.2571,1900.0
2017-12-20 12:35:00,203.45,203.45,203.25,203.3,1800.0,192.1815,192.1815,191.9926,192.0398,1800.0
2017-12-20 12:40:00,203.28,203.28,203.22,203.28,1200.0,192.0209,192.0209,191.9642,192.0209,1200.0
2017-12-20 12:45:00,203.36,203.86,203.36,203.86,800.0,192.0965,192.5688,192.0965,192.5688,800.0
2017-12-20 12:50:00,203.58,203.72,203.52,203.52,1500.0,192.3043,192.4365,192.2476,192.2476,1500.0
2017-12-20 12:55:00,203.61,203.85,203.6,203.74,794.0,192.3326,192.5593,192.3232,192.4554,794.0
2017-12-20 13:00:00,203.76,204.07,203.61,203.95,5024.0,192.4743,192.7671,192.3326,192.6538,5024.0
2017-12-20 13:05:00,203.98,203.98,203.8,203.8,300.0,192.6821,192.6821,192.5121,192.5121,300.0
2017-12-20 13:10:00,203.79,203.93,203.59,203.72,2050.0,192.5027,192.6349,192.3137,192.4365,2050.0
2017-12-20 13:15:00,203.64,203.94,203.64,203.7,1400.0,192.361,192.6443,192.361,192.4176,1400.0
2017-12-20 13:20:00,203.75,203.93,203.7,203.93,708.0,192.4649,192.6349,192.4176,192.6349,708.0
2017-12-20 13:25:00,203.72,203.91,203.67,203.74,1275.0,192.4365,192.616,192.3893,192.4554,1275.0
2017-12-20 13:30:00,203.77,204.0,203.75,203.96,4307.0,192.4838,192.701,192.4649,192.6632,4307.0
2017-12-20 13:35:00,203.9,204.05,203.75,204.0,2006.0,192.6066,192.7483,192.4649,192.701,2006.0
2017-12-20 13:40:00,203.89,203.89,203.7,203.89,1101.0,192.5971,192.5971,192.4176,192.5971,1101.0
2017-12-20 13:45:00,203.7,203.93,203.65,203.93,1600.0,192.4176,192.6349,192.3704,192.6349,1600.0
2017-12-20 13:50:00,203.78,203.89,203.56,203.63,2690.0,192.4932,192.5971,192.2854,192.3515,2690.0
2017-12-20 13:55:00,203.53,203.67,203.49,203.67,1150.0,192.2571,192.3893,192.2193,192.3893,1150.0
2017-12-20 14:00:00,203.6,203.82,203.6,203.8,1350.0,192.3232,192.531,192.3232,192.5121,1350.0
2017-12-20 14:05:00,203.69,203.82,203.67,203.81,1580.0,192.4082,192.531,192.3893,192.5215,1580.0
2017-12-20 14:10:00,203.83,204.18,203.76,204.03,5223.0,192.5404,192.8711,192.4743,192.7294,5223.0
2017-12-20 14:15:00,204.03,204.4,204.03,204.03,3274.0,192.7294,193.0789,192.7294,192.7294,3274.0
2017-12-20 14:20:00,204.13,204.32,204.13,204.31,700.0,192.8238,193.0033,192.8238,192.9939,700.0
2017-12-20 14:25:00,204.31,204.39,204.12,204.17,1900.0,192.9939,193.0694,192.8144,192.8616,1900.0
2017-12-20 14:30:00,204.28,204.28,204.1,204.11,1000.0,192.9655,192.9655,192.7955,192.8049,1000.0
2017-12-20 14:35:00,204.19,204.33,204.07,204.07,1547.0,192.8805,193.0127,192.7671,192.7671,1547.0
2017-12-20 14:40:00,204.07,204.27,204.03,204.27,2430.0,192.7671,192.9561,192.7294,192.9561,2430.0
2017-12-20 14:45:00,204.25,204.28,204.06,204.13,3348.0,192.9372,192.9655,192.7577,192.8238,3348.0
2017-12-20 14:50:00,204.06,204.22,203.95,203.95,3900.0,192.7577,192.9088,192.6538,192.6538,3900.0
2017-12-20 14:55:00,203.95,204.29,203.91,204.29,4975.0,192.6538,192.975,192.616,192.975,4975.0
2017-12-20 15:00:00,204.39,204.43,204.17,204.34,2000.0,193.0694,193.1072,192.8616,193.0222,2000.0
2017-12-20 15:05:00,204.16,204.33,204.13,204.29,2020.0,192.8522,193.0127,192.8238,192.975,2020.0
2017-12-20 15:10:00,204.3,204.39,204.19,204.36,2575.0,192.9844,193.0694,192.8805,193.0411,2575.0
2017-12-20 15:15:00,204.36,204.63,204.21,204.63,3201.0,193.0411,193.2961,192.8994,193.2961,3201.0
2017-12-20 15:20:00,204.63,204.85,204.57,204.85,3314.0,193.2961,193.5039,193.2395,193.5039,3314.0
2017-12-20 15:25:00,204.86,204.88,204.67,204.77,1765.0,193.5134,193.5323,193.3339,193.4284,1765.0
2017-12-20 15:30:00,204.84,204.93,204.75,204.92,6331.0,193.4945,193.5795,193.4095,193.5701,6331.0
2017-12-20 15:35:00,204.89,204.96,204.79,204.8,1600.0,193.5417,193.6079,193.4473,193.4567,1600.0
2017-12-20 15:40:00,204.85,205.54,204.85,205.48,11640.0,193.5039,194.1557,193.5039,194.0991,11640.0
2017-12-20 15:45:00,205.31,205.48,205.21,205.45,12856.0,193.9385,194.0991,193.844,194.0707,12856.0
2017-12-20 15:50:00,205.43,205.48,204.77,204.77,13969.0,194.0518,194.0991,193.4284,193.4284,13969.0
2017-12-20 15:55:00,204.78,204.79,204.55,204.64,12142.0,193.4378,193.4473,193.2206,193.3056,12142.0
2017-12-21 09:30:00,206.26,206.69,205.48,206.02,6810.0,194.8358,195.242,194.0991,194.6091,6810.0
2017-12-21 09:35:00,206.31,206.32,205.89,205.94,1075.0,194.8831,194.8925,194.4863,194.5336,1075.0
2017-12-21 09:40:00,205.94,206.0,205.72,205.94,2912.0,194.5336,194.5903,194.3258,194.5336,2912.0
2017-12-21 09:45:00,205.66,205.86,205.19,205.33,4018.0,194.2691,194.458,193.8251,193.9574,4018.0
2017-12-21 09:50:00,205.38,205.63,205.18,205.62,2139.0,194.0046,194.2407,193.8157,194.2313,2139.0
2017-12-21 09:55:00,205.32,205.99,205.32,205.99,11816.0,193.9479,194.5808,193.9479,194.5808,11816.0
2017-12-21 10:00:00,205.79,206.03,205.6,205.6,1914.0,194.3919,194.6186,194.2124,194.2124,1914.0
2017-12-21 10:05:00,205.86,206.36,205.84,206.36,2745.0,194.458,194.9303,194.4391,194.9303,2745.0
2017-12-21 10:10:00,206.21,206.33,205.8,205.87,2953.0,194.7886,194.902,194.4013,194.4675,2953.0
2017-12-21 10:15:00,205.81,205.81,205.5,205.59,1298.0,194.4108,194.4108,194.1179,194.203,1298.0
2017-12-21 10:20:00,205.5,205.77,205.38,205.68,4320.0,194.1179,194.373,194.0046,194.288,4320.0
2017-12-21 10:25:00,205.74,206.28,205.64,206.28,1303.0,194.3447,194.8547,194.2502,194.8547,1303.0
2017-12-21 10:30:00,206.47,206.59,206.24,206.37,4285.0,195.0342,195.1476,194.817,194.9398,4285.0
2017-12-21 10:35:00,206.62,207.58,206.58,207.57,19125.0,195.1759,196.0827,195.1381,196.0733,19125.0
2017-12-21 10:40:00,207.5,208.17,207.5,208.06,14136.0,196.0072,196.6401,196.0072,196.5362,14136.0
2017-12-21 10:45:00,207.99,208.7,207.98,208.57,3982.0,196.47,197.1407,196.4606,197.0179,3982.0
2017-12-21 10:50:00,208.57,209.35,208.57,209.0,17702.0,197.0179,197.7547,197.0179,197.4241,17702.0
2017-12-21 10:55:00,208.87,209.41,208.84,209.37,6042.0,197.3013,197.8114,197.273,197.7736,6042.0
2017-12-21 11:00:00,209.35,210.13,209.34,210.0,13475.0,197.7547,198.4915,197.7453,198.3687,13475.0
2017-12-21 11:05:00,210.06,210.63,210.06,210.42,12455.0,198.4254,198.9638,198.4254,198.7654,12455.0
2017-12-21 11:10:00,210.25,210.55,209.86,209.86,9368.0,198.6049,198.8882,198.2365,198.2365,9368.0
2017-12-21 11:15:00,209.86,210.39,209.86,210.21,6700.0,198.2365,198.7371,198.2365,198.5671,6700.0
2017-12-21 11:20:00,210.4,210.4,210.0,210.18,4253.0,198.7465,198.7465,198.3687,198.5387,4253.0
2017-12-21 11:25:00,210.44,210.44,210.23,210.28,2334.0,198.7843,198.7843,198.586,198.6332,2334.0
2017-12-21 11:30:00,210.41,210.69,210.31,210.51,7500.0,198.756,199.0205,198.6615,198.8505,7500.0
2017-12-21 11:35:00,210.45,210.71,210.29,210.42,5905.0,198.7938,199.0394,198.6426,198.7654,5905.0
2017-12-21 11:40:00,210.6,210.61,210.15,210.46,2142.0,198.9355,198.9449,198.5104,198.8032,2142.0
2017-12-21 11:45:00,210.3,211.35,210.16,211.34,10830.0,198.6521,199.6439,198.5198,199.6345,10830.0
2017-12-21 11:50:00,211.08,211.85,211.08,211.75,9413.0,199.3889,200.1162,199.3889,200.0218,9413.0
2017-12-21 11:55:00,211.78,212.19,211.62,211.82,26774.0,200.0501,200.4374,199.899,200.0879,26774.0
2017-12-21 12:00:00,211.74,211.74,211.28,211.59,5634.0,200.0123,200.0123,199.5778,199.8706,5634.0
2017-12-21 12:05:00,211.59,212.22,211.55,211.86,9342.0,199.8706,200.4657,199.8329,200.1257,9342.0
2017-12-21 12:10:00,211.86,211.86,211.04,211.32,3400.0,200.1257,200.1257,199.3511,199.6156,3400.0
2017-12-21 12:15:00,211.42,211.42,211.26,211.26,2400.0,199.7101,199.7101,199.5589,199.5589,2400.0
2017-12-21 12:20:00,211.22,211.57,211.18,211.41,4600.0,199.5211,199.8517,199.4833,199.7006,4600.0
2017-12-21 12:25:00,211.49,211.92,211.41,211.81,13700.0,199.7762,200.1824,199.7006,200.0785,13700.0
2017-12-21 12:30:00,211.74,212.0,211.61,211.82,10290.0,200.0123,200.2579,199.8895,200.0879,10290.0
2017-12-21 12:35:00,211.71,212.02,211.71,211.75,6678.0,199.984,200.2768,199.984,200.0218,6678.0
2017-12-21 12:40:00,211.84,211.87,211.54,211.74,4390.0,200.1068,200.1351,199.8234,200.0123,4390.0
2017-12-21 12:45:00,211.71,211.95,211.61,211.95,2106.0,199.984,200.2107,199.8895,200.2107,2106.0
2017-12-21 12:50:00,211.77,211.94,211.62,211.62,7702.0,200.0407,200.2013,199.899,199.899,7702.0
2017-12-21 12:55:00,211.65,211.8,211.56,211.8,1105.0,199.9273,200.069,199.8423,200.069,1105.0
2017-12-21 13:00:00,211.73,211.93,211.64,211.72,7241.0,200.0029,200.1918,199.9179,199.9934,7241.0
2017-12-21 13:05:00,211.78,211.96,211.45,211.49,18955.0,200.0501,200.2201,199.7384,199.7762,18955.0
2017-12-21 13:10:00,211.41,211.7,211.34,211.7,3700.0,199.7006,199.9745,199.6345,199.9745,3700.0
2017-12-21 13:15:00,211.86,212.04,211.66,212.04,8493.0,200.1257,200.2957,199.9368,200.2957,8493.0
2017-12-21 13:20:00,211.81,212.01,211.67,212.0,6638.0,200.0785,200.2674,199.9462,200.2579,6638.0
2017-12-21 13:25:00,211.79,211.99,211.79,211.99,200.0,200.0596,200.2485,200.0596,200.2485,200.0
2017-12-21 13:30:00,211.96,211.99,211.74,211.89,3093.0,200.2201,200.2485,200.0123,200.154,3093.0
2017-12-21 13:35:00,212.0,212.44,211.95,212.06,5998.0,200.2579,200.6736,200.2107,200.3146,5998.0
2017-12-21 13:40:00,212.12,212.12,211.75,211.75,2500.0,200.3713,200.3713,200.0218,200.0218,2500.0
2017-12-21 13:45:00,211.87,211.97,211.38,211.57,10924.0,200.1351,200.2296,199.6723,199.8517,10924.0
2017-12-21 13:50:00,211.63,211.87,211.33,211.34,7962.0,199.9084,200.1351,199.625,199.6345,7962.0
2017-12-21 13:55:00,211.52,211.75,211.34,211.7,4940.0,199.8045,200.0218,199.6345,199.9745,4940.0
2017-12-21 14:00:00,211.66,211.86,211.42,211.55,6803.0,199.9368,200.1257,199.7101,199.8329,6803.0
2017-12-21 14:05:00,211.57,211.75,211.55,211.55,6184.0,199.8517,200.0218,199.8329,199.8329,6184.0
2017-12-21 14:10:00,211.58,211.78,211.58,211.78,1100.0,199.8612,200.0501,199.8612,200.0501,1100.0
2017-12-21 14:15:00,211.64,211.73,211.2,211.2,2569.0,199.9179,200.0029,199.5022,199.5022,2569.0
2017-12-21 14:20:00,211.28,211.36,211.18,211.26,2300.0,199.5778,199.6534,199.4833,199.5589,2300.0
2017-12-21 14:25:00,211.29,211.39,211.1,211.21,2200.0,199.5873,199.6817,199.4078,199.5117,2200.0
2017-12-21 14:30:00,211.38,211.46,211.3,211.37,2200.0,199.6723,199.7478,199.5967,199.6628,2200.0
2017-12-21 14:35:00,211.41,211.68,211.34,211.67,7865.0,199.7006,199.9557,199.6345,199.9462,7865.0
2017-12-21 14:40:00,211.7,211.7,211.36,211.45,3866.0,199.9745,199.9745,199.6534,199.7384,3866.0
2017-12-21 14:45:00,211.37,211.43,211.37,211.43,500.0,199.6628,199.7195,199.6628,199.7195,500.0
2017-12-21 14:50:00,211.43,211.48,211.33,211.43,4600.0,199.7195,199.7667,199.625,199.7195,4600.0
2017-12-21 14:55:00,211.38,211.6,211.38,211.53,1300.0,199.6723,199.8801,199.6723,199.814,1300.0
2017-12-21 15:00:00,211.54,211.66,211.39,211.39,4533.0,199.8234,199.9368,199.6817,199.6817,4533.0
2017-12-21 15:05:00,211.41,211.73,211.35,211.68,2946.0,199.7006,200.0029,199.6439,199.9557,2946.0
2017-12-21 15:10:00,211.68,211.68,211.42,211.48,3212.0,199.9557,199.9557,199.7101,199.7667,3212.0
2017-12-21 15:15:00,211.53,211.53,211.24,211.42,4897.0,199.814,199.814,199.54,199.7101,4897.0
2017-12-21 15:20:00,211.32,211.34,211.28,211.32,3002.0,199.6156,199.6345,199.5778,199.6156,3002.0
2017-12-21 15:25:00,211.33,211.46,211.19,211.39,5282.0,199.625,199.7478,199.4928,199.6817,5282.0
2017-12-21 15:30:00,211.46,211.55,211.41,211.49,5005.0,199.7478,199.8329,199.7006,199.7762,5005.0
2017-12-21 15:35:00,211.52,211.57,211.3,211.31,4198.0,199.8045,199.8517,199.5967,199.6061,4198.0
2017-12-21 15:40:00,211.26,211.26,210.85,210.9,10368.0,199.5589,199.5589,199.1716,199.2189,10368.0
2017-12-21 15:45:00,210.82,211.08,210.59,210.85,13706.0,199.1433,199.3889,198.926,199.1716,13706.0
2017-12-21 15:50:00,210.89,210.9,210.34,210.46,15279.0,199.2094,199.2189,198.6899,198.8032,15279.0
2017-12-21 15:55:00,210.41,210.57,210.19,210.48,39817.0,198.756,198.9071,198.5482,198.8221,39817.0
2017-12-22 09:30:00,210.36,210.59,209.65,209.65,5143.0,198.7088,198.926,198.0381,198.0381,5143.0
2017-12-22 09:35:00,209.24,209.26,208.81,209.26,2070.0,197.6508,197.6697,197.2446,197.6697,2070.0
2017-12-22 09:40:00,209.49,209.5,209.21,209.21,1541.0,197.8869,197.8964,197.6225,197.6225,1541.0
2017-12-22 09:45:00,209.59,209.73,208.45,208.45,3902.0,197.9814,198.1137,196.9046,196.9046,3902.0
2017-12-22 09:50:00,208.73,209.0,208.72,208.86,2900.0,197.169,197.4241,197.1596,197.2918,2900.0
2017-12-22 09:55:00,209.19,209.88,209.19,209.86,4719.0,197.6036,198.2553,197.6036,198.2365,4719.0
2017-12-22 10:00:00,209.76,210.02,209.52,210.02,1920.0,198.142,198.3876,197.9153,198.3876,1920.0
2017-12-22 10:05:00,210.14,210.51,210.14,210.31,3298.0,198.5009,198.8505,198.5009,198.6615,3298.0
2017-12-22 10:10:00,210.16,210.3,209.92,210.2,3300.0,198.5198,198.6521,198.2931,198.5576,3300.0
2017-12-22 10:15:00,210.1,210.24,209.82,210.21,2811.0,198.4632,198.5954,198.1987,198.5671,2811.0
2017-12-22 10:20:00,210.16,210.28,210.05,210.22,2700.0,198.5198,198.6332,198.4159,198.5765,2700.0
2017-12-22 10:25:00,210.28,210.29,209.65,209.9,2113.0,198.6332,198.6426,198.0381,198.2742,2113.0
2017-12-22 10:30:00,210.01,210.23,210.01,210.04,2000.0,198.3781,198.586,198.3781,198.4065,2000.0
2017-12-22 10:35:00,210.07,210.1,209.82,209.89,700.0,198.4348,198.4632,198.1987,198.2648,700.0
2017-12-22 10:40:00,210.04,210.06,209.69,210.02,3473.0,198.4065,198.4254,198.0759,198.3876,3473.0
2017-12-22 10:45:00,210.12,210.22,210.12,210.22,207.0,198.4821,198.5765,198.4821,198.5765,207.0
2017-12-22 10:50:00,210.08,210.31,209.95,210.23,3000.0,198.4443,198.6615,198.3215,198.586,3000.0
2017-12-22 10:55:00,210.16,211.44,210.16,211.44,4122.0,198.5198,199.7289,198.5198,199.7289,4122.0
2017-12-22 11:00:00,211.31,211.37,210.57,210.57,2260.0,199.6061,199.6628,198.9071,198.9071,2260.0
2017-12-22 11:05:00,210.52,210.52,209.92,210.01,1173.0,198.8599,198.8599,198.2931,198.3781,1173.0
2017-12-22 11:10:00,210.09,211.0,210.09,210.59,2599.0,198.4537,199.3133,198.4537,198.926,2599.0
2017-12-22 11:15:00,210.67,210.84,210.67,210.84,750.0,199.0016,199.1622,199.0016,199.1622,750.0
2017-12-22 11:20:00,210.83,211.14,210.64,211.14,2685.0,199.1527,199.4456,198.9733,199.4456,2685.0
2017-12-22 11:25:00,211.25,211.25,210.53,210.77,2360.0,199.5495,199.5495,198.8693,199.0961,2360.0
2017-12-22 11:30:00,210.91,210.94,209.87,210.55,5500.0,199.2283,199.2566,198.2459,198.8882,5500.0
2017-12-22 11:35:00,210.49,210.7,210.24,210.68,2725.0,198.8316,199.0299,198.5954,199.011,2725.0
2017-12-22 11:40:00,210.83,211.34,210.81,211.32,800.0,199.1527,199.6345,199.1338,199.6156,800.0
2017-12-22 11:45:00,211.23,211.36,210.8,211.28,3994.0,199.5306,199.6534,199.1244,199.5778,3994.0
2017-12-22 11:50:00,211.27,211.27,211.05,211.05,1200.0,199.5684,199.5684,199.3605,199.3605,1200.0
2017-12-22 11:55:00,210.87,210.95,210.55,210.73,2100.0,199.1905,199.2661,198.8882,199.0583,2100.0
2017-12-22 12:00:00,210.86,211.12,210.84,211.04,1050.0,199.1811,199.4267,199.1622,199.3511,1050.0
2017-12-22 12:05:00,211.12,211.12,210.84,210.99,1100.0,199.4267,199.4267,199.1622,199.3039,1100.0
2017-12-22 12:10:00,210.91,210.92,210.65,210.65,1645.0,199.2283,199.2377,198.9827,198.9827,1645.0
2017-12-22 12:15:00,210.95,211.32,210.85,211.31,2520.0,199.2661,199.6156,199.1716,199.6061,2520.0
2017-12-22 12:20:00,211.34,211.47,211.24,211.37,1140.0,199.6345,199.7573,199.54,199.6628,1140.0
2017-12-22 12:25:00,211.51,211.83,211.51,211.69,2100.0,199.7951,200.0973,199.7951,199.9651,2100.0
2017-12-22 12:30:00,211.68,211.83,211.61,211.79,7125.0,199.9557,200.0973,199.8895,200.0596,7125.0
2017-12-22 12:35:00,211.8,211.89,211.8,211.89,1200.0,200.069,200.154,200.069,200.154,1200.0
2017-12-22 12:40:00,211.81,212.16,211.81,211.99,3976.0,200.0785,200.4091,200.0785,200.2485,3976.0
2017-12-22 12:45:00,211.95,211.99,211.73,211.87,500.0,200.2107,200.2485,200.0029,200.1351,500.0
2017-12-22 12:50:00,211.86,211.98,211.77,211.77,1200.0,200.1257,200.239,200.0407,200.0407,1200.0
2017-12-22 12:55:00,211.84,211.89,211.68,211.68,2475.0,200.1068,200.154,199.9557,199.9557,2475.0
2017-12-22 13:00:00,211.79,211.94,211.79,211.94,900.0,200.0596,200.2013,200.0596,200.2013,900.0
2017-12-22 13:05:00,211.91,212.0,211.82,211.9,600.0,200.1729,200.2579,200.0879,200.1635,600.0
2017-12-22 13:10:00,211.91,212.19,211.91,212.09,3100.0,200.1729,200.4374,200.1729,200.3429,3100.0
2017-12-22 13:15:00,212.15,212.32,212.08,212.24,2689.0,200.3996,200.5602,200.3335,200.4846,2689.0
2017-12-22 13:20:00,212.29,212.29,212.11,212.19,3734.0,200.5319,200.5319,200.3618,200.4374,3734.0
2017-12-22 13:25:00,212.19,212.22,211.97,211.98,3233.0,200.4374,200.4657,200.2296,200.239,3233.0
2017-12-22 13:30:00,212.0,212.16,211.82,211.82,2240.0,200.2579,200.4091,200.0879,200.0879,2240.0
2017-12-22 13:35:00,211.88,212.0,211.74,211.97,2191.0,200.1446,200.2579,200.0123,200.2296,2191.0
2017-12-22 13:40:00,211.95,212.2,211.86,212.14,1953.0,200.2107,200.4469,200.1257,200.3902,1953.0
2017-12-22 13:45:00,211.81,212.09,211.81,211.89,1206.0,200.0785,200.3429,200.0785,200.154,1206.0
2017-12-22 13:50:00,211.88,211.88,211.61,211.73,2268.0,200.1446,200.1446,199.8895,200.0029,2268.0
2017-12-22 13:55:00,211.72,212.0,211.72,211.78,2826.0,199.9934,200.2579,199.9934,200.0501,2826.0
2017-12-22 14:00:00,211.84,211.84,211.49,211.68,3472.0,200.1068,200.1068,199.7762,199.9557,3472.0
2017-12-22 14:05:00,211.66,211.69,211.39,211.39,1200.0,199.9368,199.9651,199.6817,199.6817,1200.0
2017-12-22 14:10:00,211.5,211.64,211.42,211.51,2136.0,199.7856,199.9179,199.7101,199.7951,2136.0
2017-12-22 14:15:00,211.59,211.62,211.55,211.55,800.0,199.8706,199.899,199.8329,199.8329,800.0
2017-12-22 14:20:00,211.67,211.67,211.42,211.54,2687.0,199.9462,199.9462,199.7101,199.8234,2687.0
2017-12-22 14:25:00,211.61,211.63,211.4,211.4,1804.0,199.8895,199.9084,199.6912,199.6912,1804.0
2017-12-22 14:30:00,211.5,211.59,211.45,211.46,1400.0,199.7856,199.8706,199.7384,199.7478,1400.0
2017-12-22 14:35:00,211.53,211.53,211.47,211.47,415.0,199.814,199.814,199.7573,199.7573,415.0
2017-12-22 14:40:00,211.49,211.49,211.05,211.07,3000.0,199.7762,199.7762,199.3605,199.3794,3000.0
2017-12-22 14:45:00,211.18,211.21,211.13,211.21,1440.0,199.4833,199.5117,199.4361,199.5117,1440.0
2017-12-22 14:50:00,211.09,211.22,211.09,211.14,1000.0,199.3983,199.5211,199.3983,199.4456,1000.0
2017-12-22 14:55:00,211.18,211.18,210.56,210.66,5117.0,199.4833,199.4833,198.8977,198.9921,5117.0
2017-12-22 15:00:00,210.62,210.98,210.61,210.89,2100.0,198.9544,199.2944,198.9449,199.2094,2100.0
2017-12-22 15:05:00,210.77,210.98,210.75,210.93,1300.0,199.0961,199.2944,199.0772,199.2472,1300.0
2017-12-22 15:10:00,210.93,210.93,210.68,210.78,4296.0,199.2472,199.2472,199.011,199.1055,4296.0
2017-12-22 15:15:00,210.79,210.84,210.79,210.83,700.0,199.1149,199.1622,199.1149,199.1527,700.0
2017-12-22 15:20:00,210.93,211.05,210.93,211.0,827.0,199.2472,199.3605,199.2472,199.3133,827.0
2017-12-22 15:25:00,211.02,211.08,210.95,211.08,3864.0,199.3322,199.3889,199.2661,199.3889,3864.0
2017-12-22 15:30:00,211.06,211.21,211.06,211.2,1513.0,199.37,199.5117,199.37,199.5022,1513.0
2017-12-22 15:35:00,211.17,211.21,210.95,210.95,1235.0,199.4739,199.5117,199.2661,199.2661,1235.0
2017-12-22 15:40:00,210.91,210.93,210.79,210.8,2452.0,199.2283,199.2472,199.1149,199.1244,2452.0
2017-12-22 15:45:00,210.92,211.0,210.84,211.0,1900.0,199.2377,199.3133,199.1622,199.3133,1900.0
2017-12-22 15:50:00,210.94,211.02,210.86,210.9,3500.0,199.2566,199.3322,199.1811,199.2189,3500.0
2017-12-22 15:55:00,211.01,211.07,210.9,211.02,6927.0,199.3228,199.3794,199.2189,199.3322,6927.0
2017-12-26 09:30:00,211.08,211.91,210.85,211.77,4149.0,199.3889,200.1729,199.1716,200.0407,4149.0
2017-12-26 09:35:00,211.74,212.52,211.74,212.52,697.0,200.0123,200.7491,200.0123,200.7491,697.0
2017-12-26 09:40:00,212.32,213.18,211.91,213.1,13873.0,200.5602,201.3726,200.1729,201.297,13873.0
2017-12-26 09:45:00,213.3,214.18,213.3,214.14,13891.0,201.4859,202.3172,201.4859,202.2794,13891.0
2017-12-26 09:50:00,214.18,215.09,214.08,215.09,5532.0,202.3172,203.1768,202.2227,203.1768,5532.0
2017-12-26 09:55:00,215.04,215.1,214.53,215.01,3275.0,203.1296,203.1862,202.6478,203.1012,3275.0
2017-12-26 10:00:00,214.89,215.41,214.76,215.41,2540.0,202.9879,203.4791,202.8651,203.4791,2540.0
2017-12-26 10:05:00,215.39,215.98,215.0,215.9,5115.0,203.4602,204.0175,203.0918,203.9419,5115.0
2017-12-26 10:10:00,215.99,217.06,215.91,216.77,5240.0,204.0269,205.0377,203.9514,204.7637,5240.0
2017-12-26 10:15:00,216.83,216.89,216.68,216.73,1300.0,204.8204,204.8771,204.6787,204.7259,1300.0
2017-12-26 10:20:00,216.83,217.07,216.66,216.71,6607.0,204.8204,205.0471,204.6598,204.7071,6607.0
2017-12-26 10:25:00,216.93,217.66,216.93,217.66,7056.0,204.9149,205.6044,204.9149,205.6044,7056.0
2017-12-26 10:30:00,217.55,217.72,217.17,217.17,9613.0,205.5005,205.6611,205.1416,205.1416,9613.0
2017-12-26 10:35:00,217.14,217.7,217.05,217.13,5502.0,205.1132,205.6422,205.0282,205.1038,5502.0
2017-12-26 10:40:00,217.17,217.67,217.12,217.22,8611.0,205.1416,205.6139,205.0943,205.1888,8611.0
2017-12-26 10:45:00,217.3,217.68,217.26,217.3,8314.0,205.2644,205.6233,205.2266,205.2644,8314.0
2017-12-26 10:50:00,217.12,217.85,217.12,217.75,7752.0,205.0943,205.7839,205.0943,205.6895,7752.0
2017-12-26 10:55:00,217.81,217.91,217.42,217.42,9635.0,205.7461,205.8406,205.3777,205.3777,9635.0
2017-12-26 11:00:00,217.33,217.33,216.65,217.12,4185.0,205.2927,205.2927,204.6504,205.0943,4185.0
2017-12-26 11:05:00,217.11,217.61,217.1,217.61,2229.0,205.0849,205.5572,205.0755,205.5572,2229.0
2017-12-26 11:10:00,217.67,217.75,217.32,217.68,3375.0,205.6139,205.6895,205.2833,205.6233,3375.0
2017-12-26 11:15:00,217.69,217.71,217.47,217.47,2700.0,205.6328,205.6517,205.425,205.425,2700.0
2017-12-26 11:20:00,217.38,217.47,217.25,217.32,3562.0,205.3399,205.425,205.2171,205.2833,3562.0
2017-12-26 11:25:00,217.48,217.71,217.36,217.56,900.0,205.4344,205.6517,205.3211,205.51,900.0
2017-12-26 11:30:00,217.5,217.8,217.48,217.63,1440.0,205.4533,205.7367,205.4344,205.5761,1440.0
2017-12-26 11:35:00,217.35,217.65,217.35,217.5,1658.0,205.3116,205.595,205.3116,205.4533,1658.0
2017-12-26 11:40:00,217.67,217.68,217.18,217.36,3553.0,205.6139,205.6233,205.151,205.3211,3553.0
2017-12-26 11:45:00,217.29,217.52,217.17,217.52,600.0,205.2549,205.4722,205.1416,205.4722,600.0
2017-12-26 11:50:00,217.34,217.4,217.17,217.4,500.0,205.3022,205.3588,205.1416,205.3588,500.0
2017-12-26 11:55:00,217.2,217.49,217.2,217.44,2100.0,205.1699,205.4439,205.1699,205.3966,2100.0
2017-12-26 12:00:00,217.63,218.16,217.62,218.09,6200.0,205.5761,206.0767,205.5667,206.0106,6200.0
2017-12-26 12:05:00,217.95,217.95,217.65,217.76,3290.0,205.8784,205.8784,205.595,205.6989,3290.0
2017-12-26 12:10:00,217.77,218.13,217.76,217.81,2002.0,205.7083,206.0484,205.6989,205.7461,2002.0
2017-12-26 12:15:00,217.81,217.82,217.6,217.6,1700.0,205.7461,205.7556,205.5478,205.5478,1700.0
2017-12-26 12:20:00,217.65,217.85,217.56,217.84,2594.0,205.595,205.7839,205.51,205.7745,2594.0
2017-12-26 12:25:00,217.7,217.91,217.6,217.8,4170.0,205.6422,205.8406,205.5478,205.7367,4170.0
2017-12-26 12:30:00,217.78,217.95,217.66,217.83,7712.0,205.7178,205.8784,205.6044,205.765,7712.0
2017-12-26 12:35:00,217.78,217.88,217.7,217.7,2200.0,205.7178,205.8123,205.6422,205.6422,2200.0
2017-12-26 12:40:00,217.8,217.88,217.75,217.75,2581.0,205.7367,205.8123,205.6895,205.6895,2581.0
2017-12-26 12:45:00,217.86,217.86,217.73,217.73,1206.0,205.7934,205.7934,205.6706,205.6706,1206.0
2017-12-26 12:50:00,217.7,217.85,217.43,217.67,5571.0,205.6422,205.7839,205.3872,205.6139,5571.0
2017-12-26 12:55:00,217.74,217.74,217.45,217.47,600.0,205.68,205.68,205.4061,205.425,600.0
2017-12-26 13:00:00,217.38,217.81,217.38,217.63,5381.0,205.3399,205.7461,205.3399,205.5761,5381.0
2017-12-26 13:05:00,217.44,217.49,217.38,217.44,500.0,205.3966,205.4439,205.3399,205.3966,500.0
2017-12-26 13:10:00,217.44,217.97,217.44,217.93,2788.0,205.3966,205.8973,205.3966,205.8595,2788.0
2017-12-26 13:15:00,217.86,217.86,217.83,217.84,695.0,205.7934,205.7934,205.765,205.7745,695.0
2017-12-26 13:20:00,217.7,217.98,217.7,217.97,789.0,205.6422,205.9067,205.6422,205.8973,789.0
2017-12-26 13:25:00,217.98,217.98,217.77,217.78,1900.0,205.9067,205.9067,205.7083,205.7178,1900.0
2017-12-26 13:30:00,217.79,217.79,217.5,217.5,1307.0,205.7272,205.7272,205.4533,205.4533,1307.0
2017-12-26 13:35:00,217.59,217.76,217.36,217.74,6260.0,205.5383,205.6989,205.3211,205.68,6260.0
2017-12-26 13:40:00,217.64,217.64,217.39,217.6,2600.0,205.5855,205.5855,205.3494,205.5478,2600.0
2017-12-26 13:45:00,217.52,217.81,217.42,217.81,8429.0,205.4722,205.7461,205.3777,205.7461,8429.0
2017-12-26 13:50:00,217.75,217.84,217.46,217.68,19493.0,205.6895,205.7745,205.4155,205.6233,19493.0
2017-12-26 13:55:00,217.56,217.79,217.53,217.76,6136.0,205.51,205.7272,205.4816,205.6989,6136.0
2017-12-26 14:00:00,217.65,217.79,217.61,217.65,3300.0,205.595,205.7272,205.5572,205.595,3300.0
2017-12-26 14:05:00,217.53,217.81,217.53,217.81,5256.0,205.4816,205.7461,205.4816,205.7461,5256.0
2017-12-26 14:10:00,217.69,217.83,217.61,217.66,7057.0,205.6328,205.765,205.5572,205.6044,7057.0
2017-12-26 14:15:00,217.66,217.71,217.57,217.62,3111.0,205.6044,205.6517,205.5194,205.5667,3111.0
2017-12-26 14:20:00,217.66,217.97,217.63,217.96,5587.0,205.6044,205.8973,205.5761,205.8878,5587.0
2017-12-26 14:25:00,217.97,217.98,217.75,217.8,2000.0,205.8973,205.9067,205.6895,205.7367,2000.0
2017-12-26 14:30:00,217.8,217.86,217.67,217.84,3341.0,205.7367,205.7934,205.6139,205.7745,3341.0
2017-12-26 14:35:00,217.75,217.79,217.65,217.7,3615.0,205.6895,205.7272,205.595,205.6422,3615.0
2017-12-26 14:40:00,217.79,217.96,217.65,217.65,6644.0,205.7272,205.8878,205.595,205.595,6644.0
2017-12-26 14:45:00,217.61,217.92,217.6,217.65,7577.0,205.5572,205.85,205.5478,205.595,7577.0
2017-12-26 14:50:00,217.66,217.93,217.6,217.79,5223.0,205.6044,205.8595,205.5478,205.7272,5223.0
2017-12-26 14:55:00,217.75,218.0,217.7,217.84,7903.0,205.6895,205.9256,205.6422,205.7745,7903.0
2017-12-26 15:00:00,217.8,218.0,217.79,217.94,6786.0,205.7367,205.9256,205.7272,205.8689,6786.0
2017-12-26 15:05:00,217.96,218.26,217.84,218.02,10046.0,205.8878,206.1712,205.7745,205.9445,10046.0
2017-12-26 15:10:00,218.02,218.12,217.85,218.02,4265.0,205.9445,206.039,205.7839,205.9445,4265.0
2017-12-26 15:15:00,218.04,218.31,217.97,218.07,7995.0,205.9634,206.2184,205.8973,205.9917,7995.0
2017-12-26 15:20:00,218.06,218.12,217.7,217.71,8133.0,205.9823,206.039,205.6422,205.6517,8133.0
2017-12-26 15:25:00,217.7,217.84,217.53,217.82,16197.0,205.6422,205.7745,205.4816,205.7556,16197.0
2017-12-26 15:30:00,217.8,218.03,217.75,218.03,6604.0,205.7367,205.9539,205.6895,205.9539,6604.0
2017-12-26 15:35:00,218.0,218.04,217.88,217.98,5675.0,205.9256,205.9634,205.8123,205.9067,5675.0
2017-12-26 15:40:00,217.99,218.14,217.93,218.0,10132.0,205.9162,206.0579,205.8595,205.9256,10132.0
2017-12-26 15:45:00,217.84,218.04,217.81,218.0,11516.0,205.7745,205.9634,205.7461,205.9256,11516.0
2017-12-26 15:50:00,218.0,218.0,217.63,217.68,48517.0,205.9256,205.9256,205.5761,205.6233,48517.0
2017-12-26 15:55:00,217.71,217.82,217.36,217.58,31823.0,205.6517,205.7556,205.3211,205.5289,31823.0
2017-12-27 09:30:00,218.22,218.75,217.52,217.97,26292.0,206.1334,206.6341,205.4722,205.8973,26292.0
2017-12-27 09:35:00,217.72,217.92,217.22,217.49,24894.0,205.6611,205.85,205.1888,205.4439,24894.0
2017-12-27 09:40:00,217.51,217.51,216.15,216.15,14006.0,205.4627,205.4627,204.1781,204.1781,14006.0
2017-12-27 09:45:00,215.88,216.9,215.87,216.75,9558.0,203.923,204.8865,203.9136,204.7448,9558.0
2017-12-27 09:50:00,216.81,218.21,216.74,217.79,16464.0,204.8015,206.124,204.7354,205.7272,16464.0
2017-12-27 09:55:00,217.85,218.36,217.41,217.62,25274.0,205.7839,206.2657,205.3683,205.5667,25274.0
2017-12-27 10:00:00,217.81,217.91,217.5,217.5,12925.0,205.7461,205.8406,205.4533,205.4533,12925.0
2017-12-27 10:05:00,217.43,217.8,216.71,217.05,26595.0,205.3872,205.7367,204.7071,205.0282,26595.0
2017-12-27 10:10:00,217.05,217.16,216.52,216.77,5977.0,205.0282,205.1321,204.5276,204.7637,5977.0
2017-12-27 10:15:00,216.62,216.78,216.27,216.76,5800.0,204.622,204.7732,204.2914,204.7543,5800.0
2017-12-27 10:20:00,216.64,217.54,216.47,216.93,14300.0,204.6409,205.4911,204.4803,204.9149,14300.0
2017-12-27 10:25:00,216.74,217.4,216.62,217.0,6425.0,204.7354,205.3588,204.622,204.981,6425.0
2017-12-27 10:30:00,217.06,217.32,217.06,217.22,1900.0,205.0377,205.2833,205.0377,205.1888,1900.0
2017-12-27 10:35:00,217.25,217.56,217.2,217.54,5400.0,205.2171,205.51,205.1699,205.4911,5400.0
2017-12-27 10:40:00,217.78,217.86,217.28,217.8,7414.0,205.7178,205.7934,205.2455,205.7367,7414.0
2017-12-27 10:45:00,218.33,218.33,217.53,217.6,2100.0,206.2373,206.2373,205.4816,205.5478,2100.0
2017-12-27 10:50:00,217.43,217.62,217.35,217.62,2574.0,205.3872,205.5667,205.3116,205.5667,2574.0
2017-12-27 10:55:00,217.97,218.05,217.75,218.05,1034.0,205.8973,205.9728,205.6895,205.9728,1034.0
2017-12-27 11:00:00,217.88,217.94,217.61,217.89,8429.0,205.8123,205.8689,205.5572,205.8217,8429.0
2017-12-27 11:05:00,217.89,217.92,217.65,217.81,5996.0,205.8217,205.85,205.595,205.7461,5996.0
2017-12-27 11:10:00,218.0,218.61,217.94,218.5,3144.0,205.9256,206.5018,205.8689,206.3979,3144.0
2017-12-27 11:15:00,218.48,218.97,218.48,218.75,2700.0,206.379,206.8419,206.379,206.6341,2700.0
2017-12-27 11:20:00,218.73,218.83,218.46,218.65,4045.0,206.6152,206.7096,206.3601,206.5396,4045.0
2017-12-27 11:25:00,218.54,218.9,218.54,218.9,1100.0,206.4357,206.7758,206.4357,206.7758,1100.0
2017-12-27 11:30:00,218.8,219.08,218.75,218.77,4614.0,206.6813,206.9458,206.6341,206.653,4614.0
2017-12-27 11:35:00,218.77,219.02,218.75,218.88,4435.0,206.653,206.8891,206.6341,206.7569,4435.0
2017-12-27 11:40:00,218.89,219.19,218.88,219.06,3032.0,206.7663,207.0497,206.7569,206.9269,3032.0
2017-12-27 11:45:00,219.07,219.08,218.78,218.94,3985.0,206.9363,206.9458,206.6624,206.8135,3985.0
2017-12-27 11:50:00,218.88,219.22,218.76,219.22,1494.0,206.7569,207.078,206.6435,207.078,1494.0
2017-12-27 11:55:00,219.03,219.32,219.03,219.32,1100.0,206.8986,207.1725,206.8986,207.1725,1100.0
2017-12-27 12:00:00,219.34,219.6,219.17,219.6,5295.0,207.1914,207.437,207.0308,207.437,5295.0
2017-12-27 12:05:00,219.54,219.74,219.5,219.55,3970.0,207.3803,207.5692,207.3425,207.3898,3970.0
2017-12-27 12:10:00,219.63,219.63,219.25,219.33,1940.0,207.4653,207.4653,207.1064,207.1819,1940.0
2017-12-27 12:15:00,219.21,219.23,218.93,219.03,3578.0,207.0686,207.0875,206.8041,206.8986,3578.0
2017-12-27 12:20:00,219.03,219.16,218.93,219.0,4680.0,206.8986,207.0214,206.8041,206.8702,4680.0
2017-12-27 12:25:00,219.0,219.07,218.68,218.85,10460.0,206.8702,206.9363,206.5679,206.7285,10460.0
2017-12-27 12:30:00,218.88,219.0,218.78,218.95,1865.0,206.7569,206.8702,206.6624,206.823,1865.0
2017-12-27 12:35:00,218.95,218.99,218.95,218.95,600.0,206.823,206.8608,206.823,206.823,600.0
2017-12-27 12:40:00,218.95,218.96,218.79,218.81,3300.0,206.823,206.8324,206.6718,206.6907,3300.0
2017-12-27 12:45:00,218.89,218.89,218.71,218.85,1913.0,206.7663,206.7663,206.5963,206.7285,1913.0
2017-12-27 12:50:00,218.8,218.94,218.79,218.81,700.0,206.6813,206.8135,206.6718,206.6907,700.0
2017-12-27 12:55:00,218.9,218.93,218.84,218.93,2392.0,206.7758,206.8041,206.7191,206.8041,2392.0
2017-12-27 13:00:00,218.85,218.88,218.8,218.88,900.0,206.7285,206.7569,206.6813,206.7569,900.0
2017-12-27 13:05:00,218.75,219.11,218.75,219.11,1910.0,206.6341,206.9741,206.6341,206.9741,1910.0
2017-12-27 13:10:00,218.91,219.02,218.88,218.95,3709.0,206.7852,206.8891,206.7569,206.823,3709.0
2017-12-27 13:15:00,218.95,219.05,218.93,218.99,2920.0,206.823,206.9174,206.8041,206.8608,2920.0
2017-12-27 13:20:00,219.09,219.17,218.95,219.08,2935.0,206.9552,207.0308,206.823,206.9458,2935.0
2017-12-27 13:25:00,219.07,219.1,218.99,218.99,1300.0,206.9363,206.9647,206.8608,206.8608,1300.0
2017-12-27 13:30:00,219.0,219.14,218.95,219.03,4636.0,206.8702,207.0025,206.823,206.8986,4636.0
2017-12-27 13:35:00,219.03,219.15,218.95,219.15,1571.0,206.8986,207.0119,206.823,207.0119,1571.0
2017-12-27 13:40:00,219.15,219.15,219.0,219.15,300.0,207.0119,207.0119,206.8702,207.0119,300.0
2017-12-27 13:45:00,219.03,219.03,219.0,219.0,800.0,206.8986,206.8986,206.8702,206.8702,800.0
2017-12-27 13:50:00,219.11,219.12,218.96,219.07,4265.0,206.9741,206.9836,206.8324,206.9363,4265.0
2017-12-27 13:55:00,219.09,219.16,219.09,219.16,700.0,206.9552,207.0214,206.9552,207.0214,700.0
2017-12-27 14:00:00,219.15,219.24,219.11,219.17,800.0,207.0119,207.0969,206.9741,207.0308,800.0
2017-12-27 14:05:00,219.15,219.15,219.07,219.12,700.0,207.0119,207.0119,206.9363,206.9836,700.0
2017-12-27 14:10:00,219.2,219.38,219.17,219.38,2985.0,207.0591,207.2292,207.0308,207.2292,2985.0
2017-12-27 14:15:00,219.28,219.31,219.0,219.0,3081.0,207.1347,207.163,206.8702,206.8702,3081.0
2017-12-27 14:20:00,219.0,219.1,218.92,219.03,8407.0,206.8702,206.9647,206.7946,206.8986,8407.0
2017-12-27 14:25:00,219.14,219.24,219.04,219.06,5335.0,207.0025,207.0969,206.908,206.9269,5335.0
2017-12-27 14:30:00,219.1,219.11,218.99,219.0,3627.0,206.9647,206.9741,206.8608,206.8702,3627.0
2017-12-27 14:35:00,218.95,219.1,218.94,218.98,5801.0,206.823,206.9647,206.8135,206.8513,5801.0
2017-12-27 14:40:00,219.04,219.1,218.9,219.0,7398.0,206.908,206.9647,206.7758,206.8702,7398.0
2017-12-27 14:45:00,219.0,219.01,218.9,219.0,3009.0,206.8702,206.8797,206.7758,206.8702,3009.0
2017-12-27 14:50:00,219.0,219.0,218.78,218.78,3602.0,206.8702,206.8702,206.6624,206.6624,3602.0
2017-12-27 14:55:00,218.71,218.76,218.35,218.51,10777.0,206.5963,206.6435,206.2562,206.4074,10777.0
2017-12-27 15:00:00,218.57,218.58,218.33,218.41,1755.0,206.464,206.4735,206.2373,206.3129,1755.0
2017-12-27 15:05:00,218.33,218.34,218.22,218.25,1600.0,206.2373,206.2468,206.1334,206.1618,1600.0
2017-12-27 15:10:00,218.28,218.28,218.16,218.25,1500.0,206.1901,206.1901,206.0767,206.1618,1500.0
2017-12-27 15:15:00,218.19,218.19,217.91,217.91,2514.0,206.1051,206.1051,205.8406,205.8406,2514.0
2017-12-27 15:20:00,217.9,217.9,217.78,217.84,3191.0,205.8311,205.8311,205.7178,205.7745,3191.0
2017-12-27 15:25:00,217.75,217.96,217.74,217.96,5100.0,205.6895,205.8878,205.68,205.8878,5100.0
2017-12-27 15:30:00,217.98,218.05,217.88,217.88,2763.0,205.9067,205.9728,205.8123,205.8123,2763.0
2017-12-27 15:35:00,217.87,217.98,217.83,217.98,4700.0,205.8028,205.9067,205.765,205.9067,4700.0
2017-12-27 15:40:00,218.02,218.2,218.01,218.16,5923.0,205.9445,206.1145,205.9351,206.0767,5923.0
2017-12-27 15:45:00,218.14,218.14,217.97,218.07,8231.0,206.0579,206.0579,205.8973,205.9917,8231.0
2017-12-27 15:50:00,218.11,218.17,218.02,218.09,8726.0,206.0295,206.0862,205.9445,206.0106,8726.0
2017-12-27 15:55:00,218.07,218.29,217.97,218.22,30063.0,205.9917,206.1995,205.8973,206.1334,30063.0
2017-12-28 09:30:00,218.58,218.61,216.27,216.3,14172.0,206.4735,206.5018,204.2914,204.3198,14172.0
2017-12-28 09:35:00,216.58,217.82,216.3,217.34,11796.0,204.5843,205.7556,204.3198,205.3022,11796.0
2017-12-28 09:40:00,217.43,217.74,216.89,217.09,27860.0,205.3872,205.68,204.8771,205.066,27860.0
2017-12-28 09:45:00,216.83,217.1,216.61,216.7,19279.0,204.8204,205.0755,204.6126,204.6976,19279.0
2017-12-28 09:50:00,216.77,216.8,216.3,216.78,4640.0,204.7637,204.7921,204.3198,204.7732,4640.0
2017-12-28 09:55:00,216.65,216.96,216.59,216.96,1601.0,204.6504,204.9432,204.5937,204.9432,1601.0
2017-12-28 10:00:00,217.0,217.16,216.8,217.16,1150.0,204.981,205.1321,204.7921,205.1321,1150.0
2017-12-28 10:05:00,217.03,217.39,216.91,217.24,6416.0,205.0093,205.3494,204.896,205.2077,6416.0
2017-12-28 10:10:00,217.16,217.54,216.96,217.0,13919.0,205.1321,205.4911,204.9432,204.981,13919.0
2017-12-28 10:15:00,217.0,217.23,216.93,217.05,5106.0,204.981,205.1983,204.9149,205.0282,5106.0
2017-12-28 10:20:00,217.1,217.54,217.03,217.43,11900.0,205.0755,205.4911,205.0093,205.3872,11900.0
2017-12-28 10:25:00,217.57,217.61,217.26,217.26,3506.0,205.5194,205.5572,205.2266,205.2266,3506.0
2017-12-28 10:30:00,217.51,217.51,216.97,216.97,2650.0,205.4627,205.4627,204.9527,204.9527,2650.0
2017-12-28 10:35:00,216.98,217.33,216.83,216.91,5478.0,204.9621,205.2927,204.8204,204.896,5478.0
2017-12-28 10:40:00,216.81,217.34,216.68,217.09,6755.0,204.8015,205.3022,204.6787,205.066,6755.0
2017-12-28 10:45:00,216.98,217.57,216.8,217.38,6056.0,204.9621,205.5194,204.7921,205.3399,6056.0
2017-12-28 10:50:00,217.43,217.43,217.06,217.06,500.0,205.3872,205.3872,205.0377,205.0377,500.0
2017-12-28 10:55:00,217.4,217.4,217.03,217.2,1394.0,205.3588,205.3588,205.0093,205.1699,1394.0
2017-12-28 11:00:00,217.02,217.18,217.0,217.0,700.0,204.9999,205.151,204.981,204.981,700.0
2017-12-28 11:05:00,217.05,217.27,216.88,217.21,8900.0,205.0282,205.236,204.8676,205.1794,8900.0
2017-12-28 11:10:00,217.31,218.02,217.17,217.66,9274.0,205.2738,205.9445,205.1416,205.6044,9274.0
2017-12-28 11:15:00,217.66,217.81,216.94,217.24,10541.0,205.6044,205.7461,204.9243,205.2077,10541.0
2017-12-28 11:20:00,217.16,217.58,217.16,217.4,9501.0,205.1321,205.5289,205.1321,205.3588,9501.0
2017-12-28 11:25:00,217.41,217.67,217.1,217.19,9700.0,205.3683,205.6139,205.0755,205.1605,9700.0
2017-12-28 11:30:00,217.19,217.33,216.79,216.82,6457.0,205.1605,205.2927,204.7826,204.811,6457.0
2017-12-28 11:35:00,216.83,216.95,216.59,216.75,1700.0,204.8204,204.9338,204.5937,204.7448,1700.0
2017-12-28 11:40:00,216.96,217.0,216.69,216.94,1000.0,204.9432,204.981,204.6882,204.9243,1000.0
2017-12-28 11:45:00,216.9,217.21,216.71,216.97,5494.0,204.8865,205.1794,204.7071,204.9527,5494.0
2017-12-28 11:50:00,217.08,217.08,216.69,216.74,3204.0,205.0566,205.0566,204.6882,204.7354,3204.0
2017-12-28 11:55:00,216.7,216.97,216.42,216.68,1850.0,204.6976,204.9527,204.4331,204.6787,1850.0
2017-12-28 12:00:00,216.59,216.59,216.02,216.16,4337.0,204.5937,204.5937,204.0553,204.1875,4337.0
2017-12-28 12:05:00,216.11,216.33,216.02,216.18,2939.0,204.1403,204.3481,204.0553,204.2064,2939.0
2017-12-28 12:10:00,216.03,216.21,215.81,216.08,5014.0,204.0647,204.2347,203.8569,204.1119,5014.0
2017-12-28 12:15:00,216.01,216.18,215.84,215.84,1050.0,204.0458,204.2064,203.8852,203.8852,1050.0
2017-12-28 12:20:00,215.84,216.03,215.84,215.98,1750.0,203.8852,204.0647,203.8852,204.0175,1750.0
2017-12-28 12:25:00,216.1,216.22,215.95,216.0,1912.0,204.1308,204.2442,203.9891,204.0364,1912.0
2017-12-28 12:30:00,215.91,216.04,215.9,215.91,1615.0,203.9514,204.0742,203.9419,203.9514,1615.0
2017-12-28 12:35:00,215.91,216.22,215.91,216.03,1239.0,203.9514,204.2442,203.9514,204.0647,1239.0
2017-12-28 12:40:00,216.15,216.39,216.09,216.23,1500.0,204.1781,204.4048,204.1214,204.2536,1500.0
2017-12-28 12:45:00,216.29,216.59,216.25,216.25,2775.0,204.3103,204.5937,204.2725,204.2725,2775.0
2017-12-28 12:50:00,216.2,216.39,216.09,216.35,3800.0,204.2253,204.4048,204.1214,204.367,3800.0
2017-12-28 12:55:00,216.25,216.27,216.15,216.15,1334.0,204.2725,204.2914,204.1781,204.1781,1334.0
2017-12-28 13:00:00,216.09,216.19,216.01,216.01,1000.0,204.1214,204.2159,204.0458,204.0458,1000.0
2017-12-28 13:05:00,216.0,216.03,215.81,215.81,1700.0,204.0364,204.0647,203.8569,203.8569,1700.0
2017-12-28 13:10:00,215.8,215.81,215.54,215.54,2527.0,203.8475,203.8569,203.6019,203.6019,2527.0
2017-12-28 13:15:00,215.63,215.7,215.53,215.53,984.0,203.6869,203.753,203.5924,203.5924,984.0
2017-12-28 13:20:00,215.59,215.62,215.5,215.52,1525.0,203.6491,203.6774,203.5641,203.583,1525.0
2017-12-28 13:25:00,215.6,215.61,215.5,215.53,1500.0,203.6585,203.668,203.5641,203.5924,1500.0
2017-12-28 13:30:00,215.57,215.9,215.57,215.82,3400.0,203.6302,203.9419,203.6302,203.8663,3400.0
2017-12-28 13:35:00,215.81,215.94,215.8,215.82,1600.0,203.8569,203.9797,203.8475,203.8663,1600.0
2017-12-28 13:40:00,215.84,215.98,215.82,215.98,1200.0,203.8852,204.0175,203.8663,204.0175,1200.0
2017-12-28 13:45:00,215.86,215.94,215.81,215.81,1700.0,203.9041,203.9797,203.8569,203.8569,1700.0
2017-12-28 13:50:00,215.81,216.18,215.81,216.18,1100.0,203.8569,204.2064,203.8569,204.2064,1100.0
2017-12-28 13:55:00,216.1,216.39,216.01,216.39,3885.0,204.1308,204.4048,204.0458,204.4048,3885.0
2017-12-28 14:00:00,216.32,216.32,216.22,216.22,1337.0,204.3387,204.3387,204.2442,204.2442,1337.0
2017-12-28 14:05:00,216.24,216.39,216.24,216.24,400.0,204.2631,204.4048,204.2631,204.2631,400.0
2017-12-28 14:10:00,216.36,216.36,216.08,216.16,1007.0,204.3764,204.3764,204.1119,204.1875,1007.0
2017-12-28 14:15:00,216.09,216.35,216.09,216.23,925.0,204.1214,204.367,204.1214,204.2536,925.0
2017-12-28 14:20:00,216.19,216.3,216.19,216.21,400.0,204.2159,204.3198,204.2159,204.2347,400.0
2017-12-28 14:25:00,216.19,216.31,216.19,216.19,800.0,204.2159,204.3292,204.2159,204.2159,800.0
2017-12-28 14:30:00,216.28,216.28,216.19,216.23,600.0,204.3009,204.3009,204.2159,204.2536,600.0
2017-12-28 14:35:00,216.19,216.44,216.14,216.38,2169.0,204.2159,204.452,204.1686,204.3953,2169.0
2017-12-28 14:40:00,216.38,216.41,216.24,216.24,800.0,204.3953,204.4237,204.2631,204.2631,800.0
2017-12-28 14:45:00,216.31,216.55,216.26,216.55,2700.0,204.3292,204.5559,204.282,204.5559,2700.0
2017-12-28 14:50:00,216.52,216.8,216.52,216.58,5466.0,204.5276,204.7921,204.5276,204.5843,5466.0
2017-12-28 14:55:00,216.53,216.58,216.24,216.25,3022.0,204.537,204.5843,204.2631,204.2725,3022.0
2017-12-28 15:00:00,216.26,216.5,216.26,216.5,2946.0,204.282,204.5087,204.282,204.5087,2946.0
2017-12-28 15:05:00,216.43,216.62,216.41,216.59,1100.0,204.4426,204.622,204.4237,204.5937,1100.0
2017-12-28 15:10:00,216.54,216.6,216.46,216.54,2122.0,204.5465,204.6031,204.4709,204.5465,2122.0
2017-12-28 15:15:00,216.55,216.66,216.53,216.66,900.0,204.5559,204.6598,204.537,204.6598,900.0
2017-12-28 15:20:00,216.69,216.85,216.65,216.77,2186.0,204.6882,204.8393,204.6504,204.7637,2186.0
2017-12-28 15:25:00,216.88,216.94,216.72,216.73,2300.0,204.8676,204.9243,204.7165,204.7259,2300.0
2017-12-28 15:30:00,216.78,216.96,216.78,216.95,2200.0,204.7732,204.9432,204.7732,204.9338,2200.0
2017-12-28 15:35:00,216.93,217.46,216.91,217.46,5731.0,204.9149,205.4155,204.896,205.4155,5731.0
2017-12-28 15:40:00,217.35,217.43,217.23,217.34,5049.0,205.3116,205.3872,205.1983,205.3022,5049.0
2017-12-28 15:45:00,217.38,217.38,217.17,217.23,7855.0,205.3399,205.3399,205.1416,205.1983,7855.0
2017-12-28 15:50:00,217.34,217.67,217.22,217.67,16787.0,205.3022,205.6139,205.1888,205.6139,16787.0
2017-12-28 15:55:00,217.66,217.71,217.42,217.44,37898.0,205.6044,205.6517,205.3777,205.3966,37898.0
2017-12-29 09:30:00,218.0,219.24,217.65,217.66,12842.0,205.9256,207.0969,205.595,205.6044,12842.0
2017-12-29 09:35:00,217.4,217.4,216.57,216.63,6565.0,205.3588,205.3588,204.5748,204.6315,6565.0
2017-12-29 09:40:00,216.88,217.39,216.05,217.05,10992.0,204.8676,205.3494,204.0836,205.0282,10992.0
2017-12-29 09:45:00,217.02,217.15,216.69,217.08,3212.0,204.9999,205.1227,204.6882,205.0566,3212.0
2017-12-29 09:50:00,216.93,217.44,216.89,216.92,6002.0,204.9149,205.3966,204.8771,204.9054,6002.0
2017-12-29 09:55:00,216.99,217.24,216.46,216.98,8670.0,204.9715,205.2077,204.4709,204.9621,8670.0
2017-12-29 10:00:00,216.96,217.12,216.78,216.93,1730.0,204.9432,205.0943,204.7732,204.9149,1730.0
2017-12-29 10:05:00,217.05,217.05,216.66,216.66,2600.0,205.0282,205.0282,204.6598,204.6598,2600.0
2017-12-29 10:10:00,216.59,216.83,216.51,216.77,1800.0,204.5937,204.8204,204.5181,204.7637,1800.0
2017-12-29 10:15:00,216.77,217.92,216.69,217.92,7203.0,204.7637,205.85,204.6882,205.85,7203.0
2017-12-29 10:20:00,217.98,218.92,217.66,218.92,5266.0,205.9067,206.7946,205.6044,206.7946,5266.0
2017-12-29 10:25:00,218.88,219.35,218.57,218.83,6092.0,206.7569,207.2008,206.464,206.7096,6092.0
2017-12-29 10:30:00,218.76,218.93,218.31,218.83,2142.0,206.6435,206.8041,206.2184,206.7096,2142.0
2017-12-29 10:35:00,218.48,219.07,218.32,218.83,3200.0,206.379,206.9363,206.2279,206.7096,3200.0
2017-12-29 10:40:00,218.56,219.04,218.28,219.03,6460.0,206.4546,206.908,206.1901,206.8986,6460.0
2017-12-29 10:45:00,218.94,219.37,218.74,219.12,8681.0,206.8135,207.2197,206.6246,206.9836,8681.0
2017-12-29 10:50:00,219.13,219.71,218.65,219.71,10765.0,206.993,207.5409,206.5396,207.5409,10765.0
2017-12-29 10:55:00,219.36,219.73,219.24,219.26,3962.0,207.2103,207.5598,207.0969,207.1158,3962.0
2017-12-29 11:00:00,219.29,219.46,219.04,219.12,3000.0,207.1442,207.3047,206.908,206.9836,3000.0
2017-12-29 11:05:00,219.37,219.44,219.07,219.44,1928.0,207.2197,207.2858,206.9363,207.2858,1928.0
2017-12-29 11:10:00,219.47,219.63,219.26,219.43,5543.0,207.3142,207.4653,207.1158,207.2764,5543.0
2017-12-29 11:15:00,219.15,219.31,218.98,219.17,2004.0,207.0119,207.163,206.8513,207.0308,2004.0
2017-12-29 11:20:00,219.2,219.25,218.93,219.01,3125.0,207.0591,207.1064,206.8041,206.8797,3125.0
2017-12-29 11:25:00,219.03,219.48,219.02,219.46,1400.0,206.8986,207.3236,206.8891,207.3047,1400.0
2017-12-29 11:30:00,219.43,219.79,219.13,219.79,4562.0,207.2764,207.6165,206.993,207.6165,4562.0
2017-12-29 11:35:00,219.84,219.85,219.17,219.73,9240.0,207.6637,207.6731,207.0308,207.5598,9240.0
2017-12-29 11:40:00,219.71,219.73,219.36,219.69,3357.0,207.5409,207.5598,207.2103,207.522,3357.0
2017-12-29 11:45:00,219.58,219.58,219.29,219.5,2700.0,207.4181,207.4181,207.1442,207.3425,2700.0
2017-12-29 11:50:00,219.5,219.99,219.5,219.87,4317.0,207.3425,207.8054,207.3425,207.692,4317.0
2017-12-29 11:55:00,219.83,220.0,219.56,219.61,3349.0,207.6542,207.8148,207.3992,207.4464,3349.0
2017-12-29 12:00:00,219.42,219.95,219.42,219.67,7719.0,207.267,207.7676,207.267,207.5031,7719.0
2017-12-29 12:05:00,219.82,220.05,219.57,219.88,5601.0,207.6448,207.8621,207.4086,207.7015,5601.0
2017-12-29 12:10:00,219.96,220.27,219.83,220.27,6532.0,207.777,208.0699,207.6542,208.0699,6532.0
2017-12-29 12:15:00,220.3,220.67,220.19,220.42,2037.0,208.0982,208.4477,207.9943,208.2116,2037.0
2017-12-29 12:20:00,220.43,220.43,219.8,219.89,1900.0,208.221,208.221,207.6259,207.7109,1900.0
2017-12-29 12:25:00,219.8,220.16,219.79,220.01,4340.0,207.6259,207.966,207.6165,207.8243,4340.0
2017-12-29 12:30:00,220.08,220.2,220.01,220.01,1300.0,207.8904,208.0038,207.8243,207.8243,1300.0
2017-12-29 12:35:00,220.18,220.18,219.72,219.85,6900.0,207.9849,207.9849,207.5503,207.6731,6900.0
2017-12-29 12:40:00,219.86,219.93,219.86,219.93,492.0,207.6826,207.7487,207.6826,207.7487,492.0
2017-12-29 12:45:00,219.97,220.2,219.88,220.03,5140.0,207.7865,208.0038,207.7015,207.8432,5140.0
2017-12-29 12:50:00,220.02,220.13,219.86,219.97,1800.0,207.8337,207.9376,207.6826,207.7865,1800.0
2017-12-29 12:55:00,220.09,220.09,219.92,220.05,1500.0,207.8998,207.8998,207.7393,207.8621,1500.0
2017-12-29 13:00:00,220.03,220.07,219.89,219.89,4000.0,207.8432,207.881,207.7109,207.7109,4000.0
2017-12-29 13:05:00,219.94,220.09,219.93,220.06,3100.0,207.7582,207.8998,207.7487,207.8715,3100.0
2017-12-29 13:10:00,220.14,220.17,219.93,220.17,2106.0,207.9471,207.9754,207.7487,207.9754,2106.0
2017-12-29 13:15:00,220.03,220.87,220.03,220.87,15016.0,207.8432,208.6366,207.8432,208.6366,15016.0
2017-12-29 13:20:00,220.7,220.73,220.56,220.56,1728.0,208.4761,208.5044,208.3438,208.3438,1728.0
2017-12-29 13:25:00,220.56,220.57,220.33,220.39,1279.0,208.3438,208.3533,208.1266,208.1832,1279.0
2017-12-29 13:30:00,220.52,220.64,220.47,220.48,1000.0,208.306,208.4194,208.2588,208.2682,1000.0
2017-12-29 13:35:00,220.48,220.62,220.34,220.42,1994.0,208.2682,208.4005,208.136,208.2116,1994.0
2017-12-29 13:40:00,220.41,220.61,220.4,220.61,2529.0,208.2021,208.391,208.1927,208.391,2529.0
2017-12-29 13:45:00,220.61,220.79,220.34,220.5,4790.0,208.391,208.5611,208.136,208.2871,4790.0
2017-12-29 13:50:00,220.5,220.82,220.41,220.81,6068.0,208.2871,208.5894,208.2021,208.58,6068.0
2017-12-29 13:55:00,220.79,221.0,220.67,221.0,4864.0,208.5611,208.7594,208.4477,208.7594,4864.0
2017-12-29 14:00:00,221.0,221.02,220.84,220.88,4240.0,208.7594,208.7783,208.6083,208.6461,4240.0
2017-12-29 14:05:00,220.8,220.82,220.24,220.37,3900.0,208.5705,208.5894,208.0415,208.1643,3900.0
2017-12-29 14:10:00,220.29,220.37,220.06,220.15,2352.0,208.0888,208.1643,207.8715,207.9565,2352.0
2017-12-29 14:15:00,220.05,220.24,220.05,220.21,4758.0,207.8621,208.0415,207.8621,208.0132,4758.0
2017-12-29 14:20:00,220.25,220.36,220.18,220.36,2333.0,208.051,208.1549,207.9849,208.1549,2333.0
2017-12-29 14:25:00,220.36,220.55,220.36,220.51,2700.0,208.1549,208.3344,208.1549,208.2966,2700.0
2017-12-29 14:30:00,220.57,220.84,220.51,220.84,5175.0,208.3533,208.6083,208.2966,208.6083,5175.0
2017-12-29 14:35:00,220.68,220.71,220.46,220.48,2999.0,208.4572,208.4855,208.2494,208.2682,2999.0
2017-12-29 14:40:00,220.47,220.71,220.41,220.69,5141.0,208.2588,208.4855,208.2021,208.4666,5141.0
2017-12-29 14:45:00,220.65,221.52,220.65,220.95,6449.0,208.4288,209.2506,208.4288,208.7122,6449.0
2017-12-29 14:50:00,220.95,220.95,220.64,220.7,3900.0,208.7122,208.7122,208.4194,208.4761,3900.0
2017-12-29 14:55:00,220.75,221.1,220.75,220.93,5422.0,208.5233,208.8539,208.5233,208.6933,5422.0
2017-12-29 15:00:00,220.94,221.04,220.64,220.93,4141.0,208.7028,208.7972,208.4194,208.6933,4141.0
2017-12-29 15:05:00,220.93,221.0,220.71,221.0,4441.0,208.6933,208.7594,208.4855,208.7594,4441.0
2017-12-29 15:10:00,220.81,221.22,220.77,221.21,4675.0,208.58,208.9673,208.5422,208.9578,4675.0
2017-12-29 15:15:00,221.03,221.21,220.99,221.18,5966.0,208.7878,208.9578,208.75,208.9295,5966.0
2017-12-29 15:20:00,221.1,221.52,221.1,221.52,4088.0,208.8539,209.2506,208.8539,209.2506,4088.0
2017-12-29 15:25:00,221.5,222.45,221.45,222.35,25570.0,209.2317,210.1291,209.1845,210.0347,25570.0
2017-12-29 15:30:00,222.36,222.39,221.24,221.51,17956.0,210.0441,210.0725,208.9862,209.2412,17956.0
2017-12-29 15:35:00,221.42,221.59,221.25,221.53,21395.0,209.1562,209.3168,208.9956,209.2601,21395.0
2017-12-29 15:40:00,221.48,221.6,221.13,221.13,19134.0,209.2129,209.3262,208.8822,208.8822,19134.0
2017-12-29 15:45:00,221.11,221.32,221.0,221.32,23023.0,208.8634,209.0617,208.7594,209.0617,23023.0
2017-12-29 15:50:00,221.32,221.84,221.31,221.57,18251.0,209.0617,209.5529,209.0523,209.2979,18251.0
2017-12-29 15:55:00,221.57,221.61,220.92,220.96,49454.0,209.2979,209.3357,208.6839,208.7217,49454.0
2018-01-02 09:30:00,222.62,222.83,221.88,221.97,6534.0,210.2897,210.4881,209.5907,209.6757,6534.0
2018-01-02 09:35:00,221.64,222.0,221.09,221.63,5711.0,209.364,209.7041,208.8445,209.3545,5711.0
2018-01-02 09:40:00,221.63,222.0,221.62,221.62,1264.0,209.3545,209.7041,209.3451,209.3451,1264.0
2018-01-02 09:45:00,221.58,222.0,221.23,221.23,7604.0,209.3073,209.7041,208.9767,208.9767,7604.0
2018-01-02 09:50:00,221.22,221.85,221.21,221.73,5396.0,208.9673,209.5624,208.9578,209.449,5396.0
2018-01-02 09:55:00,221.48,221.94,221.38,221.57,10723.0,209.2129,209.6474,209.1184,209.2979,10723.0
2018-01-02 10:00:00,221.75,222.66,221.55,222.23,21590.0,209.4679,210.3275,209.279,209.9213,21590.0
2018-01-02 10:05:00,222.22,222.78,222.14,222.61,12500.0,209.9119,210.4409,209.8363,210.2803,12500.0
2018-01-02 10:10:00,222.61,223.0,221.75,222.06,17773.0,210.2803,210.6487,209.4679,209.7607,17773.0
2018-01-02 10:15:00,221.91,222.35,221.91,222.26,19486.0,209.619,210.0347,209.619,209.9497,19486.0
2018-01-02 10:20:00,222.45,222.91,222.24,222.64,6109.0,210.1291,210.5637,209.9308,210.3086,6109.0
2018-01-02 10:25:00,222.63,223.01,222.53,222.68,10732.0,210.2992,210.6581,210.2047,210.3464,10732.0
2018-01-02 10:30:00,222.75,223.18,222.54,223.17,7501.0,210.4125,210.8187,210.2141,210.8093,7501.0
2018-01-02 10:35:00,223.19,224.12,222.75,223.76,9606.0,210.8281,211.7066,210.4125,211.3666,9606.0
2018-01-02 10:40:00,224.26,224.26,223.16,223.16,3785.0,211.8389,211.8389,210.7998,210.7998,3785.0
2018-01-02 10:45:00,223.2,223.61,223.17,223.31,5091.0,210.8376,211.2249,210.8093,210.9415,5091.0
2018-01-02 10:50:00,223.17,224.44,223.17,223.69,9153.0,210.8093,212.0089,210.8093,211.3005,9153.0
2018-01-02 10:55:00,223.57,223.65,223.28,223.65,793.0,211.1871,211.2627,210.9132,211.2627,793.0
2018-01-02 11:00:00,223.55,223.72,223.36,223.69,3735.0,211.1682,211.3288,210.9887,211.3005,3735.0
2018-01-02 11:05:00,223.59,223.63,223.43,223.58,700.0,211.206,211.2438,211.0549,211.1965,700.0
2018-01-02 11:10:00,223.48,224.16,223.26,223.77,11035.0,211.1021,211.7444,210.8943,211.376,11035.0
2018-01-02 11:15:00,223.98,224.13,223.41,223.98,3923.0,211.5744,211.7161,211.036,211.5744,3923.0
2018-01-02 11:20:00,223.63,224.2,223.63,224.18,8430.0,211.2438,211.7822,211.2438,211.7633,8430.0
2018-01-02 11:25:00,224.2,224.41,223.9,224.21,6021.0,211.7822,211.9806,211.4988,211.7917,6021.0
2018-01-02 11:30:00,224.19,224.75,224.19,224.72,7996.0,211.7728,212.3017,211.7728,212.2734,7996.0
2018-01-02 11:35:00,224.81,224.89,224.56,224.76,3830.0,212.3584,212.434,212.1223,212.3112,3830.0
2018-01-02 11:40:00,224.85,224.93,224.5,224.93,2817.0,212.3962,212.4718,212.0656,212.4718,2817.0
2018-01-02 11:45:00,224.83,224.84,224.58,224.63,2300.0,212.3773,212.3868,212.1412,212.1884,2300.0
2018-01-02 11:50:00,224.79,224.94,224.34,224.72,9971.0,212.3395,212.4812,211.9145,212.2734,9971.0
2018-01-02 11:55:00,224.78,224.91,224.54,224.54,12929.0,212.3301,212.4529,212.1034,212.1034,12929.0
2018-01-02 12:00:00,224.5,224.93,224.5,224.86,6865.0,212.0656,212.4718,212.0656,212.4056,6865.0
2018-01-02 12:05:00,224.98,225.5,224.87,225.1,12773.0,212.519,213.0102,212.4151,212.6324,12773.0
2018-01-02 12:10:00,225.16,225.6,225.0,225.6,5903.0,212.689,213.1047,212.5379,213.1047,5903.0
2018-01-02 12:15:00,225.65,225.73,225.35,225.71,12499.0,213.1519,213.2275,212.8685,213.2086,12499.0
2018-01-02 12:20:00,225.32,225.75,225.32,225.75,5881.0,212.8402,213.2464,212.8402,213.2464,5881.0
2018-01-02 12:25:00,225.67,225.8,225.51,225.74,6091.0,213.1708,213.2936,213.0196,213.2369,6091.0
2018-01-02 12:30:00,225.76,225.88,225.5,225.63,9312.0,213.2558,213.3692,213.0102,213.133,9312.0
2018-01-02 12:35:00,225.65,225.79,225.37,225.79,10919.0,213.1519,213.2841,212.8874,213.2841,10919.0
2018-01-02 12:40:00,225.7,226.33,225.61,226.16,37774.0,213.1991,213.7942,213.1141,213.6336,37774.0
2018-01-02 12:45:00,226.27,226.3,225.79,226.28,5900.0,213.7376,213.7659,213.2841,213.747,5900.0
2018-01-02 12:50:00,226.16,226.45,226.11,226.17,4764.0,213.6336,213.9076,213.5864,213.6431,4764.0
2018-01-02 12:55:00,226.27,226.54,225.81,225.92,18024.0,213.7376,213.9926,213.303,213.4069,18024.0
2018-01-02 13:00:00,225.91,226.28,225.31,225.4,13452.0,213.3975,213.747,212.8307,212.9157,13452.0
2018-01-02 13:05:00,225.31,225.62,225.08,225.09,9277.0,212.8307,213.1236,212.6135,212.6229,9277.0
2018-01-02 13:10:00,225.02,225.43,224.92,225.16,8124.0,212.5568,212.9441,212.4623,212.689,8124.0
2018-01-02 13:15:00,225.27,225.53,225.01,225.15,6067.0,212.7929,213.0385,212.5473,212.6796,6067.0
2018-01-02 13:20:00,225.0,225.15,224.87,225.0,3100.0,212.5379,212.6796,212.4151,212.5379,3100.0
2018-01-02 13:25:00,224.93,225.49,224.87,225.4,2800.0,212.4718,213.0008,212.4151,212.9157,2800.0
2018-01-02 13:30:00,225.35,225.35,225.01,225.19,1700.0,212.8685,212.8685,212.5473,212.7174,1700.0
2018-01-02 13:35:00,225.12,225.3,225.08,225.12,4900.0,212.6512,212.8213,212.6135,212.6512,4900.0
2018-01-02 13:40:00,225.19,225.34,225.0,225.23,4476.0,212.7174,212.8591,212.5379,212.7552,4476.0
2018-01-02 13:45:00,225.37,225.38,225.01,225.22,5371.0,212.8874,212.8968,212.5473,212.7457,5371.0
2018-01-02 13:50:00,225.25,225.29,225.15,225.15,3951.0,212.774,212.8118,212.6796,212.6796,3951.0
2018-01-02 13:55:00,225.14,225.46,224.99,225.46,9067.0,212.6701,212.9724,212.5284,212.9724,9067.0
2018-01-02 14:00:00,225.4,225.41,225.2,225.39,2988.0,212.9157,212.9252,212.7268,212.9063,2988.0
2018-01-02 14:05:00,225.26,225.31,225.14,225.26,2128.0,212.7835,212.8307,212.6701,212.7835,2128.0
2018-01-02 14:10:00,225.19,225.19,224.9,225.06,6854.0,212.7174,212.7174,212.4434,212.5946,6854.0
2018-01-02 14:15:00,224.93,225.43,224.91,224.92,24763.0,212.4718,212.9441,212.4529,212.4623,24763.0
2018-01-02 14:20:00,224.76,224.88,224.46,224.46,3190.0,212.3112,212.4245,212.0278,212.0278,3190.0
2018-01-02 14:25:00,224.6,224.87,224.47,224.77,8003.0,212.16,212.4151,212.0373,212.3206,8003.0
2018-01-02 14:30:00,224.84,224.92,224.64,224.73,4429.0,212.3868,212.4623,212.1978,212.2828,4429.0
2018-01-02 14:35:00,224.53,224.83,224.44,224.64,6098.0,212.0939,212.3773,212.0089,212.1978,6098.0
2018-01-02 14:40:00,224.76,224.95,224.68,224.86,3255.0,212.3112,212.4907,212.2356,212.4056,3255.0
2018-01-02 14:45:00,224.86,224.87,224.62,224.87,4639.0,212.4056,212.4151,212.1789,212.4151,4639.0
2018-01-02 14:50:00,224.81,225.05,224.75,225.0,6675.0,212.3584,212.5851,212.3017,212.5379,6675.0
2018-01-02 14:55:00,224.96,225.04,224.84,224.85,5252.0,212.5001,212.5757,212.3868,212.3962,5252.0
2018-01-02 15:00:00,224.94,225.23,224.78,225.03,9998.0,212.4812,212.7552,212.3301,212.5662,9998.0
2018-01-02 15:05:00,225.05,225.15,224.96,225.02,2000.0,212.5851,212.6796,212.5001,212.5568,2000.0
2018-01-02 15:10:00,225.15,225.2,224.94,225.13,3862.0,212.6796,212.7268,212.4812,212.6607,3862.0
2018-01-02 15:15:00,225.06,225.07,224.77,224.82,7406.0,212.5946,212.604,212.3206,212.3679,7406.0
2018-01-02 15:20:00,224.78,224.95,224.73,224.9,13622.0,212.3301,212.4907,212.2828,212.4434,13622.0
2018-01-02 15:25:00,224.86,225.08,224.79,224.95,11999.0,212.4056,212.6135,212.3395,212.4907,11999.0
2018-01-02 15:30:00,224.97,224.97,224.49,224.49,12245.0,212.5096,212.5096,212.0561,212.0561,12245.0
2018-01-02 15:35:00,224.49,224.5,224.31,224.36,7581.0,212.0561,212.0656,211.8861,211.9333,7581.0
2018-01-02 15:40:00,224.33,224.85,224.33,224.85,12521.0,211.905,212.3962,211.905,212.3962,12521.0
2018-01-02 15:45:00,224.9,224.91,224.7,224.73,21134.0,212.4434,212.4529,212.2545,212.2828,21134.0
2018-01-02 15:50:00,224.76,225.11,224.64,224.65,14510.0,212.3112,212.6418,212.1978,212.2073,14510.0
2018-01-02 15:55:00,224.67,225.16,224.66,225.05,31988.0,212.2262,212.689,212.2167,212.5851,31988.0
2018-01-03 09:30:00,226.03,226.25,225.83,225.89,5952.0,213.5108,213.7187,213.3219,213.3786,5952.0
2018-01-03 09:35:00,226.01,226.4,225.88,225.89,2900.0,213.492,213.8604,213.3692,213.3786,2900.0
2018-01-03 09:40:00,226.37,226.88,225.8,226.7,11279.0,213.832,214.3138,213.2936,214.1437,11279.0
2018-01-03 09:45:00,226.89,226.89,225.79,226.16,7708.0,214.3232,214.3232,213.2841,213.6336,7708.0
2018-01-03 09:50:00,226.05,227.32,226.0,227.26,10225.0,213.5297,214.7294,213.4825,214.6727,10225.0
2018-01-03 09:55:00,227.21,227.99,227.21,227.91,17005.0,214.6255,215.3623,214.6255,215.2867,17005.0
2018-01-03 10:00:00,227.68,227.84,227.26,227.41,5512.0,215.0695,215.2206,214.6727,214.8144,5512.0
2018-01-03 10:05:00,227.4,227.4,227.0,227.27,4815.0,214.805,214.805,214.4271,214.6822,4815.0
2018-01-03 10:10:00,227.31,227.83,227.3,227.66,14943.0,214.72,215.2111,214.7105,215.0506,14943.0
2018-01-03 10:15:00,227.57,227.99,227.52,227.99,6497.0,214.9656,215.3623,214.9183,215.3623,6497.0
2018-01-03 10:20:00,227.96,228.75,227.95,228.75,6973.0,215.3339,216.0802,215.3245,216.0802,6973.0
2018-01-03 10:25:00,228.8,229.01,228.4,229.0,9434.0,216.1274,216.3258,215.7496,216.3163,9434.0
2018-01-03 10:30:00,229.0,230.49,228.94,230.49,20137.0,216.3163,217.7238,216.2597,217.7238,20137.0
2018-01-03 10:35:00,230.24,230.24,228.88,229.06,10000.0,217.4877,217.4877,216.203,216.373,10000.0
2018-01-03 10:40:00,228.95,229.57,228.2,229.26,12031.0,216.2691,216.8548,215.5607,216.5619,12031.0
2018-01-03 10:45:00,229.11,229.48,228.49,228.81,14448.0,216.4203,216.7698,215.8346,216.1369,14448.0
2018-01-03 10:50:00,228.52,228.77,228.29,228.57,3177.0,215.8629,216.0991,215.6457,215.9102,3177.0
2018-01-03 10:55:00,228.5,229.35,228.33,228.87,7606.0,215.844,216.647,215.6835,216.1935,7606.0
2018-01-03 11:00:00,229.07,229.14,228.7,228.75,2181.0,216.3825,216.4486,216.033,216.0802,2181.0
2018-01-03 11:05:00,228.65,229.14,228.64,228.88,4951.0,215.9857,216.4486,215.9763,216.203,4951.0
2018-01-03 11:10:00,228.79,228.79,228.33,228.33,2400.0,216.118,216.118,215.6835,215.6835,2400.0
2018-01-03 11:15:00,228.43,228.53,227.87,227.91,7184.0,215.7779,215.8724,215.2489,215.2867,7184.0
2018-01-03 11:20:00,228.0,228.36,227.93,228.22,4200.0,215.3717,215.7118,215.3056,215.5795,4200.0
2018-01-03 11:25:00,228.11,228.18,227.68,227.83,4418.0,215.4756,215.5418,215.0695,215.2111,4418.0
2018-01-03 11:30:00,227.98,229.13,227.98,228.84,15001.0,215.3528,216.4391,215.3528,216.1652,15001.0
2018-01-03 11:35:00,228.92,229.18,228.79,228.82,6355.0,216.2408,216.4864,216.118,216.1463,6355.0
2018-01-03 11:40:00,228.92,228.92,228.55,228.56,3100.0,216.2408,216.2408,215.8913,215.9007,3100.0
2018-01-03 11:45:00,228.49,228.61,228.06,228.25,3585.0,215.8346,215.9479,215.4284,215.6079,3585.0
2018-01-03 11:50:00,228.34,228.34,227.7,227.74,2517.0,215.6929,215.6929,215.0883,215.1261,2517.0
2018-01-03 11:55:00,227.58,227.67,227.18,227.43,11618.0,214.975,215.06,214.5972,214.8333,11618.0
2018-01-03 12:00:00,227.39,228.18,227.38,227.69,9966.0,214.7955,215.5418,214.7861,215.0789,9966.0
2018-01-03 12:05:00,227.86,228.35,227.85,228.05,7697.0,215.2395,215.7023,215.23,215.419,7697.0
2018-01-03 12:10:00,227.97,228.11,227.76,227.91,6989.0,215.3434,215.4756,215.145,215.2867,6989.0
2018-01-03 12:15:00,227.94,228.2,227.91,227.92,8644.0,215.3151,215.5607,215.2867,215.2962,8644.0
2018-01-03 12:20:00,228.03,228.32,227.81,227.98,14476.0,215.4001,215.674,215.1923,215.3528,14476.0
2018-01-03 12:25:00,227.96,228.12,227.75,228.0,4125.0,215.3339,215.4851,215.1356,215.3717,4125.0
2018-01-03 12:30:00,227.91,227.91,227.25,227.3,1845.0,215.2867,215.2867,214.6633,214.7105,1845.0
2018-01-03 12:35:00,227.25,227.37,227.06,227.18,2300.0,214.6633,214.7766,214.4838,214.5972,2300.0
2018-01-03 12:40:00,227.29,227.36,226.98,226.98,2000.0,214.7011,214.7672,214.4082,214.4082,2000.0
2018-01-03 12:45:00,226.8,227.01,226.42,226.68,4166.0,214.2382,214.4366,213.8792,214.1248,4166.0
2018-01-03 12:50:00,226.57,227.59,226.45,227.53,3642.0,214.0209,214.9844,213.9076,214.9278,3642.0
2018-01-03 12:55:00,227.46,227.69,227.2,227.48,10264.0,214.8616,215.0789,214.616,214.8805,10264.0
2018-01-03 13:00:00,227.61,228.02,227.47,228.01,13078.0,215.0033,215.3906,214.8711,215.3812,13078.0
2018-01-03 13:05:00,227.96,228.07,227.78,227.85,2800.0,215.3339,215.4379,215.1639,215.23,2800.0
2018-01-03 13:10:00,227.85,227.97,227.49,227.49,4594.0,215.23,215.3434,214.89,214.89,4594.0
2018-01-03 13:15:00,227.54,227.69,227.45,227.59,2000.0,214.9372,215.0789,214.8522,214.9844,2000.0
2018-01-03 13:20:00,227.52,227.83,227.52,227.73,8247.0,214.9183,215.2111,214.9183,215.1167,8247.0
2018-01-03 13:25:00,227.73,228.02,227.72,227.87,7731.0,215.1167,215.3906,215.1072,215.2489,7731.0
2018-01-03 13:30:00,227.84,228.02,227.84,227.91,3955.0,215.2206,215.3906,215.2206,215.2867,3955.0
2018-01-03 13:35:00,227.84,228.06,227.83,227.89,5941.0,215.2206,215.4284,215.2111,215.2678,5941.0
2018-01-03 13:40:00,227.89,228.19,227.76,228.19,2651.0,215.2678,215.5512,215.145,215.5512,2651.0
2018-01-03 13:45:00,228.13,228.13,227.92,228.0,1650.0,215.4945,215.4945,215.2962,215.3717,1650.0
2018-01-03 13:50:00,227.96,228.17,227.85,227.9,4000.0,215.3339,215.5323,215.23,215.2773,4000.0
2018-01-03 13:55:00,228.08,228.23,227.6,227.6,5754.0,215.4473,215.589,214.9939,214.9939,5754.0
2018-01-03 14:00:00,227.72,227.77,227.44,227.44,1738.0,215.1072,215.1545,214.8428,214.8428,1738.0
2018-01-03 14:05:00,227.41,227.41,227.04,227.07,2700.0,214.8144,214.8144,214.4649,214.4932,2700.0
2018-01-03 14:10:00,226.94,227.03,226.63,226.74,4179.0,214.3704,214.4555,214.0776,214.1815,4179.0
2018-01-03 14:15:00,226.7,226.85,226.29,226.32,11107.0,214.1437,214.2854,213.7564,213.7848,11107.0
2018-01-03 14:20:00,226.39,226.5,225.66,225.67,8062.0,213.8509,213.9548,213.1613,213.1708,8062.0
2018-01-03 14:25:00,225.53,225.87,225.53,225.63,3224.0,213.0385,213.3597,213.0385,213.133,3224.0
2018-01-03 14:30:00,225.71,226.05,225.65,225.97,5796.0,213.2086,213.5297,213.1519,213.4542,5796.0
2018-01-03 14:35:00,226.02,226.21,225.93,225.93,1701.0,213.5014,213.6809,213.4164,213.4164,1701.0
2018-01-03 14:40:00,225.91,226.02,225.82,225.93,3875.0,213.3975,213.5014,213.3125,213.4164,3875.0
2018-01-03 14:45:00,225.94,226.06,225.88,225.95,3906.0,213.4258,213.5392,213.3692,213.4353,3906.0
2018-01-03 14:50:00,226.03,226.3,225.95,226.3,3350.0,213.5108,213.7659,213.4353,213.7659,3350.0
2018-01-03 14:55:00,226.45,226.52,225.88,226.15,3250.0,213.9076,213.9737,213.3692,213.6242,3250.0
2018-01-03 15:00:00,225.99,226.23,225.99,226.23,2607.0,213.4731,213.6998,213.4731,213.6998,2607.0
2018-01-03 15:05:00,226.25,226.41,226.12,226.36,3400.0,213.7187,213.8698,213.5959,213.8226,3400.0
2018-01-03 15:10:00,226.36,226.45,226.31,226.34,4159.0,213.8226,213.9076,213.7753,213.8037,4159.0
2018-01-03 15:15:00,226.31,226.35,226.06,226.21,6215.0,213.7753,213.8131,213.5392,213.6809,6215.0
2018-01-03 15:20:00,226.21,226.42,226.18,226.32,5321.0,213.6809,213.8792,213.6525,213.7848,5321.0
2018-01-03 15:25:00,226.26,226.74,226.26,226.73,6720.0,213.7281,214.1815,213.7281,214.1721,6720.0
2018-01-03 15:30:00,226.71,226.71,226.43,226.48,3464.0,214.1532,214.1532,213.8887,213.9359,3464.0
2018-01-03 15:35:00,226.48,226.78,226.38,226.76,6637.0,213.9359,214.2193,213.8415,214.2004,6637.0
2018-01-03 15:40:00,226.72,227.02,226.71,226.88,9822.0,214.1626,214.446,214.1532,214.3138,9822.0
2018-01-03 15:45:00,226.93,227.31,226.9,226.99,23914.0,214.361,214.72,214.3327,214.4177,23914.0
2018-01-03 15:50:00,226.99,227.32,226.95,227.32,18266.0,214.4177,214.7294,214.3799,214.7294,18266.0
2018-01-03 15:55:00,227.28,227.64,227.22,227.5,54249.0,214.6916,215.0317,214.6349,214.8994,54249.0
2018-01-04 09:30:00,229.08,230.67,229.08,229.54,6660.0,216.3919,217.8938,216.3919,216.8264,6660.0
2018-01-04 09:35:00,229.12,229.14,228.3,228.3,4251.0,216.4297,216.4486,215.6551,215.6551,4251.0
2018-01-04 09:40:00,228.34,228.35,227.33,227.66,9537.0,215.6929,215.7023,214.7388,215.0506,9537.0
2018-01-04 09:45:00,227.76,227.96,227.24,227.78,14776.0,215.145,215.3339,214.6538,215.1639,14776.0
2018-01-04 09:50:00,227.63,228.08,227.39,227.61,31512.0,215.0222,215.4473,214.7955,215.0033,31512.0
2018-01-04 09:55:00,227.63,227.82,227.2,227.43,6261.0,215.0222,215.2017,214.616,214.8333,6261.0
2018-01-04 10:00:00,227.37,227.38,226.88,227.03,1810.0,214.7766,214.7861,214.3138,214.4555,1810.0
2018-01-04 10:05:00,227.0,227.01,226.49,226.66,5044.0,214.4271,214.4366,213.9454,214.106,5044.0
2018-01-04 10:10:00,226.64,226.75,226.52,226.62,2400.0,214.0871,214.191,213.9737,214.0682,2400.0
2018-01-04 10:15:00,226.67,227.15,226.56,227.1,12499.0,214.1154,214.5688,214.0115,214.5216,12499.0
2018-01-04 10:20:00,227.01,227.08,226.88,227.08,5373.0,214.4366,214.5027,214.3138,214.5027,5373.0
2018-01-04 10:25:00,227.02,227.79,226.97,227.67,10778.0,214.446,215.1734,214.3988,215.06,10778.0
2018-01-04 10:30:00,227.66,227.89,227.37,227.37,6978.0,215.0506,215.2678,214.7766,214.7766,6978.0
2018-01-04 10:35:00,227.41,227.75,227.41,227.62,8400.0,214.8144,215.1356,214.8144,215.0128,8400.0
2018-01-04 10:40:00,227.69,227.7,227.5,227.69,5813.0,215.0789,215.0883,214.8994,215.0789,5813.0
2018-01-04 10:45:00,227.71,228.04,227.55,228.04,8873.0,215.0978,215.4095,214.9467,215.4095,8873.0
2018-01-04 10:50:00,228.03,228.24,227.96,228.23,2730.0,215.4001,215.5984,215.3339,215.589,2730.0
2018-01-04 10:55:00,228.18,228.76,228.17,228.5,5360.0,215.5418,216.0896,215.5323,215.844,5360.0
2018-01-04 11:00:00,228.62,228.62,228.48,228.49,1500.0,215.9574,215.9574,215.8251,215.8346,1500.0
2018-01-04 11:05:00,228.61,228.66,228.42,228.54,1400.0,215.9479,215.9952,215.7685,215.8818,1400.0
2018-01-04 11:10:00,228.42,228.43,228.24,228.4,3056.0,215.7685,215.7779,215.5984,215.7496,3056.0
2018-01-04 11:15:00,228.43,228.49,228.31,228.4,7319.0,215.7779,215.8346,215.6646,215.7496,7319.0
2018-01-04 11:20:00,228.45,228.53,228.15,228.51,5897.0,215.7968,215.8724,215.5134,215.8535,5897.0
2018-01-04 11:25:00,228.41,228.53,228.24,228.25,5433.0,215.759,215.8724,215.5984,215.6079,5433.0
2018-01-04 11:30:00,228.24,228.49,228.13,228.16,14270.0,215.5984,215.8346,215.4945,215.5229,14270.0
2018-01-04 11:35:00,228.16,228.23,227.81,228.0,38923.0,215.5229,215.589,215.1923,215.3717,38923.0
2018-01-04 11:40:00,228.05,228.33,227.95,228.06,47152.0,215.419,215.6835,215.3245,215.4284,47152.0
2018-01-04 11:45:00,228.09,228.42,228.08,228.35,18811.0,215.4567,215.7685,215.4473,215.7023,18811.0
2018-01-04 11:50:00,228.3,228.47,228.05,228.37,25199.0,215.6551,215.8157,215.419,215.7212,25199.0
2018-01-04 11:55:00,228.37,228.47,228.35,228.45,4856.0,215.7212,215.8157,215.7023,215.7968,4856.0
2018-01-04 12:00:00,228.47,228.81,228.31,228.76,17921.0,215.8157,216.1369,215.6646,216.0896,17921.0
2018-01-04 12:05:00,228.81,229.15,228.71,229.01,26126.0,216.1369,216.458,216.0424,216.3258,26126.0
2018-01-04 12:10:00,229.1,229.18,228.92,229.05,2825.0,216.4108,216.4864,216.2408,216.3636,2825.0
2018-01-04 12:15:00,228.95,229.2,228.7,228.71,4640.0,216.2691,216.5053,216.033,216.0424,4640.0
2018-01-04 12:20:00,228.83,228.87,228.54,228.55,1610.0,216.1558,216.1935,215.8818,215.8913,1610.0
2018-01-04 12:25:00,228.53,228.54,228.43,228.54,700.0,215.8724,215.8818,215.7779,215.8818,700.0
2018-01-04 12:30:00,228.46,228.51,227.81,227.86,6248.0,215.8063,215.8535,215.1923,215.2395,6248.0
2018-01-04 12:35:00,227.9,227.93,227.72,227.77,13197.0,215.2773,215.3056,215.1072,215.1545,13197.0
2018-01-04 12:40:00,227.74,227.77,227.55,227.63,8950.0,215.1261,215.1545,214.9467,215.0222,8950.0
2018-01-04 12:45:00,227.76,227.76,227.43,227.59,1100.0,215.145,215.145,214.8333,214.9844,1100.0
2018-01-04 12:50:00,227.35,227.48,227.22,227.31,4200.0,214.7577,214.8805,214.6349,214.72,4200.0
2018-01-04 12:55:00,227.31,227.4,227.11,227.11,7500.0,214.72,214.805,214.531,214.531,7500.0
2018-01-04 13:00:00,227.18,227.18,227.11,227.11,400.0,214.5972,214.5972,214.531,214.531,400.0
2018-01-04 13:05:00,227.09,227.1,226.38,226.4,4497.0,214.5121,214.5216,213.8415,213.8604,4497.0
2018-01-04 13:10:00,226.37,226.6,226.36,226.44,9708.0,213.832,214.0493,213.8226,213.8981,9708.0
2018-01-04 13:15:00,226.36,226.46,226.19,226.44,1700.0,213.8226,213.917,213.662,213.8981,1700.0
2018-01-04 13:20:00,226.55,226.88,226.37,226.75,4712.0,214.002,214.3138,213.832,214.191,4712.0
2018-01-04 13:25:00,226.76,227.28,226.75,227.13,8144.0,214.2004,214.6916,214.191,214.5499,8144.0
2018-01-04 13:30:00,227.14,227.2,226.89,227.15,6651.0,214.5594,214.616,214.3232,214.5688,6651.0
2018-01-04 13:35:00,227.15,227.8,227.0,227.67,7875.0,214.5688,215.1828,214.4271,215.06,7875.0
2018-01-04 13:40:00,227.67,228.0,227.57,228.0,3082.0,215.06,215.3717,214.9656,215.3717,3082.0
2018-01-04 13:45:00,227.77,227.89,227.47,227.77,3021.0,215.1545,215.2678,214.8711,215.1545,3021.0
2018-01-04 13:50:00,227.81,228.12,227.81,228.01,1000.0,215.1923,215.4851,215.1923,215.3812,1000.0
2018-01-04 13:55:00,228.1,228.28,227.82,228.28,4600.0,215.4662,215.6362,215.2017,215.6362,4600.0
2018-01-04 14:00:00,228.37,228.38,227.98,228.3,2435.0,215.7212,215.7307,215.3528,215.6551,2435.0
2018-01-04 14:05:00,228.15,228.2,227.97,228.01,2582.0,215.5134,215.5607,215.3434,215.3812,2582.0
2018-01-04 14:10:00,228.07,228.16,227.9,227.93,2400.0,215.4379,215.5229,215.2773,215.3056,2400.0
2018-01-04 14:15:00,228.06,228.15,227.93,228.15,900.0,215.4284,215.5134,215.3056,215.5134,900.0
2018-01-04 14:20:00,228.15,228.27,228.07,228.13,4267.0,215.5134,215.6268,215.4379,215.4945,4267.0
2018-01-04 14:25:00,228.1,228.28,228.07,228.26,1987.0,215.4662,215.6362,215.4379,215.6173,1987.0
2018-01-04 14:30:00,228.19,228.48,228.19,228.48,1385.0,215.5512,215.8251,215.5512,215.8251,1385.0
2018-01-04 14:35:00,228.35,228.64,228.35,228.61,4889.0,215.7023,215.9763,215.7023,215.9479,4889.0
2018-01-04 14:40:00,228.63,228.87,228.61,228.87,3148.0,215.9668,216.1935,215.9479,216.1935,3148.0
2018-01-04 14:45:00,228.94,228.95,228.76,228.94,1300.0,216.2597,216.2691,216.0896,216.2597,1300.0
2018-01-04 14:50:00,228.94,228.94,228.56,228.69,3300.0,216.2597,216.2597,215.9007,216.0235,3300.0
2018-01-04 14:55:00,228.75,228.99,228.54,228.61,4686.0,216.0802,216.3069,215.8818,215.9479,4686.0
2018-01-04 15:00:00,228.58,228.79,228.41,228.41,1603.0,215.9196,216.118,215.759,215.759,1603.0
2018-01-04 15:05:00,228.34,228.34,228.06,228.18,1700.0,215.6929,215.6929,215.4284,215.5418,1700.0
2018-01-04 15:10:00,228.3,228.37,228.04,228.33,2900.0,215.6551,215.7212,215.4095,215.6835,2900.0
2018-01-04 15:15:00,228.25,228.4,228.22,228.22,2506.0,215.6079,215.7496,215.5795,215.5795,2506.0
2018-01-04 15:20:00,228.15,228.26,228.02,228.26,2100.0,215.5134,215.6173,215.3906,215.6173,2100.0
2018-01-04 15:25:00,228.18,228.5,228.18,228.25,1900.0,215.5418,215.844,215.5418,215.6079,1900.0
2018-01-04 15:30:00,228.33,228.34,227.85,228.07,3790.0,215.6835,215.6929,215.23,215.4379,3790.0
2018-01-04 15:35:00,227.94,228.0,227.76,227.76,2900.0,215.3151,215.3717,215.145,215.145,2900.0
2018-01-04 15:40:00,227.82,227.9,227.58,227.79,6361.0,215.2017,215.2773,214.975,215.1734,6361.0
2018-01-04 15:45:00,227.73,227.76,227.66,227.75,6254.0,215.1167,215.145,215.0506,215.1356,6254.0
2018-01-04 15:50:00,227.66,227.74,227.55,227.63,7422.0,215.0506,215.1261,214.9467,215.0222,7422.0
2018-01-04 15:55:00,227.7,227.9,227.57,227.79,42643.0,215.0883,215.2773,214.9656,215.1734,42643.0
2018-01-05 09:30:00,228.2,228.78,227.6,227.61,3931.0,215.5607,216.1085,214.9939,215.0033,3931.0
2018-01-05 09:35:00,227.38,227.83,227.38,227.66,7502.0,214.7861,215.2111,214.7861,215.0506,7502.0
2018-01-05 09:40:00,227.65,228.44,227.6,228.06,5584.0,215.0411,215.7874,214.9939,215.4284,5584.0
2018-01-05 09:45:00,228.3,228.5,227.62,227.64,4416.0,215.6551,215.844,215.0128,215.0317,4416.0
2018-01-05 09:50:00,227.92,227.92,226.9,226.9,2050.0,215.2962,215.2962,214.3327,214.3327,2050.0
2018-01-05 09:55:00,226.73,226.94,225.66,225.66,9941.0,214.1721,214.3704,213.1613,213.1613,9941.0
2018-01-05 10:00:00,225.78,225.87,225.43,225.5,20115.0,213.2747,213.3597,212.9441,213.0102,20115.0
2018-01-05 10:05:00,225.56,226.62,225.55,226.24,17928.0,213.0669,214.0682,213.0574,213.7092,17928.0
2018-01-05 10:10:00,226.16,226.43,225.75,225.75,14864.0,213.6336,213.8887,213.2464,213.2464,14864.0
2018-01-05 10:15:00,225.78,226.64,225.77,226.45,13813.0,213.2747,214.0871,213.2652,213.9076,13813.0
2018-01-05 10:20:00,226.54,226.92,226.54,226.7,4200.0,213.9926,214.3516,213.9926,214.1437,4200.0
2018-01-05 10:25:00,226.72,226.73,226.2,226.37,5606.0,214.1626,214.1721,213.6714,213.832,5606.0
2018-01-05 10:30:00,226.38,226.44,226.16,226.23,3750.0,213.8415,213.8981,213.6336,213.6998,3750.0
2018-01-05 10:35:00,226.14,226.41,226.0,226.08,7433.0,213.6148,213.8698,213.4825,213.5581,7433.0
2018-01-05 10:40:00,226.09,226.09,225.78,225.91,2900.0,213.5675,213.5675,213.2747,213.3975,2900.0
2018-01-05 10:45:00,225.78,225.78,225.39,225.39,3875.0,213.2747,213.2747,212.9063,212.9063,3875.0
2018-01-05 10:50:00,225.4,225.4,225.05,225.39,8477.0,212.9157,212.9157,212.5851,212.9063,8477.0
2018-01-05 10:55:00,225.58,225.93,225.45,225.93,2700.0,213.0858,213.4164,212.963,213.4164,2700.0
2018-01-05 11:00:00,225.62,225.81,225.09,225.4,19000.0,213.1236,213.303,212.6229,212.9157,19000.0
2018-01-05 11:05:00,225.36,225.86,225.35,225.58,11694.0,212.878,213.3503,212.8685,213.0858,11694.0
2018-01-05 11:10:00,225.45,225.65,225.4,225.45,13860.0,212.963,213.1519,212.9157,212.963,13860.0
2018-01-05 11:15:00,225.47,225.76,225.34,225.58,20068.0,212.9819,213.2558,212.8591,213.0858,20068.0
2018-01-05 11:20:00,225.61,225.96,225.55,225.96,5136.0,213.1141,213.4447,213.0574,213.4447,5136.0
2018-01-05 11:25:00,225.98,225.99,225.55,225.75,2127.0,213.4636,213.4731,213.0574,213.2464,2127.0
2018-01-05 11:30:00,225.62,225.93,225.62,225.9,2312.0,213.1236,213.4164,213.1236,213.388,2312.0
2018-01-05 11:35:00,226.0,226.63,226.0,226.5,1415.0,213.4825,214.0776,213.4825,213.9548,1415.0
2018-01-05 11:40:00,226.6,226.65,226.56,226.65,433.0,214.0493,214.0965,214.0115,214.0965,433.0
2018-01-05 11:45:00,226.7,226.7,226.42,226.43,1600.0,214.1437,214.1437,213.8792,213.8887,1600.0
2018-01-05 11:50:00,226.63,226.7,226.44,226.44,1600.0,214.0776,214.1437,213.8981,213.8981,1600.0
2018-01-05 11:55:00,226.61,226.66,226.22,226.22,4100.0,214.0587,214.106,213.6903,213.6903,4100.0
2018-01-05 12:00:00,226.28,226.39,226.01,226.3,2231.0,213.747,213.8509,213.492,213.7659,2231.0
2018-01-05 12:05:00,226.37,226.74,226.37,226.74,800.0,213.832,214.1815,213.832,214.1815,800.0
2018-01-05 12:10:00,226.81,226.86,226.62,226.7,1000.0,214.2476,214.2949,214.0682,214.1437,1000.0
2018-01-05 12:15:00,226.78,226.78,226.36,226.46,2263.0,214.2193,214.2193,213.8226,213.917,2263.0
2018-01-05 12:20:00,226.43,226.5,226.38,226.5,705.0,213.8887,213.9548,213.8415,213.9548,705.0
2018-01-05 12:25:00,226.42,226.42,226.08,226.09,2400.0,213.8792,213.8792,213.5581,213.5675,2400.0
2018-01-05 12:30:00,226.15,226.16,225.79,225.91,3630.0,213.6242,213.6336,213.2841,213.3975,3630.0
2018-01-05 12:35:00,225.81,226.01,225.72,225.83,10101.0,213.303,213.492,213.218,213.3219,10101.0
2018-01-05 12:40:00,225.86,226.61,225.78,226.41,10514.0,213.3503,214.0587,213.2747,213.8698,10514.0
2018-01-05 12:45:00,226.44,226.62,226.4,226.49,1310.0,213.8981,214.0682,213.8604,213.9454,1310.0
2018-01-05 12:50:00,226.55,226.55,226.3,226.47,1800.0,214.002,214.002,213.7659,213.9265,1800.0
2018-01-05 12:55:00,226.5,226.53,226.23,226.23,1525.0,213.9548,213.9832,213.6998,213.6998,1525.0
2018-01-05 13:00:00,226.23,226.67,226.22,226.62,2852.0,213.6998,214.1154,213.6903,214.0682,2852.0
2018-01-05 13:05:00,226.5,226.61,226.48,226.49,500.0,213.9548,214.0587,213.9359,213.9454,500.0
2018-01-05 13:10:00,226.5,226.5,226.2,226.2,1700.0,213.9548,213.9548,213.6714,213.6714,1700.0
2018-01-05 13:15:00,226.47,226.47,226.35,226.37,1000.0,213.9265,213.9265,213.8131,213.832,1000.0
2018-01-05 13:20:00,226.34,226.53,226.34,226.53,1600.0,213.8037,213.9832,213.8037,213.9832,1600.0
2018-01-05 13:25:00,226.63,226.63,226.4,226.63,700.0,214.0776,214.0776,213.8604,214.0776,700.0
2018-01-05 13:30:00,226.64,226.64,226.4,226.46,2306.0,214.0871,214.0871,213.8604,213.917,2306.0
2018-01-05 13:35:00,226.44,226.53,226.25,226.3,1850.0,213.8981,213.9832,213.7187,213.7659,1850.0
2018-01-05 13:40:00,226.32,226.35,226.29,226.35,600.0,213.7848,213.8131,213.7564,213.8131,600.0
2018-01-05 13:45:00,226.31,226.36,226.24,226.26,1200.0,213.7753,213.8226,213.7092,213.7281,1200.0
2018-01-05 13:50:00,226.14,226.19,226.09,226.12,2400.0,213.6148,213.662,213.5675,213.5959,2400.0
2018-01-05 13:55:00,226.17,226.17,226.04,226.04,1400.0,213.6431,213.6431,213.5203,213.5203,1400.0
2018-01-05 14:00:00,226.09,226.1,225.86,225.9,3893.0,213.5675,213.577,213.3503,213.388,3893.0
2018-01-05 14:05:00,225.86,226.06,225.83,226.06,6300.0,213.3503,213.5392,213.3219,213.5392,6300.0
2018-01-05 14:10:00,225.98,226.0,225.86,225.86,3509.0,213.4636,213.4825,213.3503,213.3503,3509.0
2018-01-05 14:15:00,225.98,226.21,225.92,226.14,3000.0,213.4636,213.6809,213.4069,213.6148,3000.0
2018-01-05 14:20:00,226.12,226.23,225.93,225.94,4307.0,213.5959,213.6998,213.4164,213.4258,4307.0
2018-01-05 14:25:00,225.96,225.97,225.81,225.97,2010.0,213.4447,213.4542,213.303,213.4542,2010.0
2018-01-05 14:30:00,225.97,226.27,225.94,226.17,4314.0,213.4542,213.7376,213.4258,213.6431,4314.0
2018-01-05 14:35:00,226.26,226.26,225.91,225.94,2013.0,213.7281,213.7281,213.3975,213.4258,2013.0
2018-01-05 14:40:00,225.95,225.98,225.77,225.91,3972.0,213.4353,213.4636,213.2652,213.3975,3972.0
2018-01-05 14:45:00,225.83,225.94,225.81,225.89,800.0,213.3219,213.4258,213.303,213.3786,800.0
2018-01-05 14:50:00,225.83,226.11,225.82,226.11,4550.0,213.3219,213.5864,213.3125,213.5864,4550.0
2018-01-05 14:55:00,225.93,226.03,225.93,226.0,2200.0,213.4164,213.5108,213.4164,213.4825,2200.0
2018-01-05 15:00:00,225.88,225.96,225.83,225.91,2829.0,213.3692,213.4447,213.3219,213.3975,2829.0
2018-01-05 15:05:00,225.81,226.76,225.81,226.76,14649.0,213.303,214.2004,213.303,214.2004,14649.0
2018-01-05 15:10:00,226.72,226.85,226.63,226.68,3743.0,214.1626,214.2854,214.0776,214.1248,3743.0
2018-01-05 15:15:00,226.77,226.9,226.54,226.75,3023.0,214.2099,214.3327,213.9926,214.191,3023.0
2018-01-05 15:20:00,226.8,226.85,226.72,226.79,2800.0,214.2382,214.2854,214.1626,214.2288,2800.0
2018-01-05 15:25:00,226.84,226.85,226.72,226.79,4300.0,214.276,214.2854,214.1626,214.2288,4300.0
2018-01-05 15:30:00,226.8,226.8,226.65,226.65,2534.0,214.2382,214.2382,214.0965,214.0965,2534.0
2018-01-05 15:35:00,226.62,226.62,226.46,226.51,5721.0,214.0682,214.0682,213.917,213.9643,5721.0
2018-01-05 15:40:00,226.52,226.99,226.51,226.95,6181.0,213.9737,214.4177,213.9643,214.3799,6181.0
2018-01-05 15:45:00,226.99,227.46,226.95,227.37,14962.0,214.4177,214.8616,214.3799,214.7766,14962.0
2018-01-05 15:50:00,227.37,227.53,227.28,227.44,14153.0,214.7766,214.9278,214.6916,214.8428,14153.0
2018-01-05 15:55:00,227.4,227.4,227.06,227.13,23344.0,214.805,214.805,214.4838,214.5499,23344.0
2018-01-08 09:30:00,226.94,227.54,226.05,226.16,7107.0,214.3704,214.9372,213.5297,213.6336,7107.0
2018-01-08 09:35:00,226.4,227.13,226.36,226.55,8550.0,213.8604,214.5499,213.8226,214.002,8550.0
2018-01-08 09:40:00,226.53,226.9,226.33,226.89,7910.0,213.9832,214.3327,213.7942,214.3232,7910.0
2018-01-08 09:45:00,226.47,227.0,226.43,226.8,3900.0,213.9265,214.4271,213.8887,214.2382,3900.0
2018-01-08 09:50:00,226.55,226.61,226.32,226.61,3761.0,214.002,214.0587,213.7848,214.0587,3761.0
2018-01-08 09:55:00,226.49,226.68,226.1,226.43,18136.0,213.9454,214.1248,213.577,213.8887,18136.0
2018-01-08 10:00:00,226.47,226.64,226.0,226.0,16428.0,213.9265,214.0871,213.4825,213.4825,16428.0
2018-01-08 10:05:00,225.8,226.27,225.75,226.05,8009.0,213.2936,213.7376,213.2464,213.5297,8009.0
2018-01-08 10:10:00,226.03,226.05,225.8,225.97,5116.0,213.5108,213.5297,213.2936,213.4542,5116.0
2018-01-08 10:15:00,225.98,226.6,225.98,226.44,2500.0,213.4636,214.0493,213.4636,213.8981,2500.0
2018-01-08 10:20:00,226.44,226.97,226.44,226.97,1000.0,213.8981,214.3988,213.8981,214.3988,1000.0
2018-01-08 10:25:00,226.78,226.93,226.72,226.91,3300.0,214.2193,214.361,214.1626,214.3421,3300.0
2018-01-08 10:30:00,226.99,227.18,226.87,226.97,9278.0,214.4177,214.5972,214.3043,214.3988,9278.0
2018-01-08 10:35:00,227.07,227.17,226.94,227.17,4901.0,214.4932,214.5877,214.3704,214.5877,4901.0
2018-01-08 10:40:00,227.08,227.16,226.66,227.13,19200.0,214.5027,214.5783,214.106,214.5499,19200.0
2018-01-08 10:45:00,226.92,227.12,226.85,227.02,6400.0,214.3516,214.5405,214.2854,214.446,6400.0
2018-01-08 10:50:00,227.0,227.05,226.7,227.05,6679.0,214.4271,214.4744,214.1437,214.4744,6679.0
2018-01-08 10:55:00,227.14,227.5,227.14,227.5,1800.0,214.5594,214.8994,214.5594,214.8994,1800.0
2018-01-08 11:00:00,227.35,227.5,227.35,227.44,920.0,214.7577,214.8994,214.7577,214.8428,920.0
2018-01-08 11:05:00,227.3,227.33,227.19,227.22,800.0,214.7105,214.7388,214.6066,214.6349,800.0
2018-01-08 11:10:00,227.16,227.35,227.1,227.35,1100.0,214.5783,214.7577,214.5216,214.7577,1100.0
2018-01-08 11:15:00,227.17,227.17,227.0,227.06,800.0,214.5877,214.5877,214.4271,214.4838,800.0
2018-01-08 11:20:00,226.99,227.29,226.99,227.02,1800.0,214.4177,214.7011,214.4177,214.446,1800.0
2018-01-08 11:25:00,227.02,227.14,226.95,227.14,2780.0,214.446,214.5594,214.3799,214.5594,2780.0
2018-01-08 11:30:00,227.4,227.5,227.35,227.36,1823.0,214.805,214.8994,214.7577,214.7672,1823.0
2018-01-08 11:35:00,227.36,227.54,227.36,227.37,2124.0,214.7672,214.9372,214.7672,214.7766,2124.0
2018-01-08 11:40:00,227.38,227.5,227.38,227.45,3832.0,214.7861,214.8994,214.7861,214.8522,3832.0
2018-01-08 11:45:00,227.39,227.44,227.2,227.44,1550.0,214.7955,214.8428,214.616,214.8428,1550.0
2018-01-08 11:50:00,227.47,227.5,227.23,227.38,1700.0,214.8711,214.8994,214.6444,214.7861,1700.0
2018-01-08 11:55:00,227.33,227.35,227.15,227.15,725.0,214.7388,214.7577,214.5688,214.5688,725.0
2018-01-08 12:00:00,227.15,227.57,227.14,227.57,2162.0,214.5688,214.9656,214.5594,214.9656,2162.0
2018-01-08 12:05:00,227.65,227.84,227.65,227.84,950.0,215.0411,215.2206,215.0411,215.2206,950.0
2018-01-08 12:10:00,227.85,228.0,227.85,227.88,4385.0,215.23,215.3717,215.23,215.2584,4385.0
2018-01-08 12:15:00,228.0,228.0,227.75,227.8,3050.0,215.3717,215.3717,215.1356,215.1828,3050.0
2018-01-08 12:20:00,227.74,227.89,227.64,227.8,2190.0,215.1261,215.2678,215.0317,215.1828,2190.0
2018-01-08 12:25:00,227.78,228.19,227.78,228.19,2700.0,215.1639,215.5512,215.1639,215.5512,2700.0
2018-01-08 12:30:00,228.01,228.01,227.66,227.9,1200.0,215.3812,215.3812,215.0506,215.2773,1200.0
2018-01-08 12:35:00,227.84,227.96,227.84,227.96,500.0,215.2206,215.3339,215.2206,215.3339,500.0
2018-01-08 12:40:00,227.95,228.04,227.75,227.87,2685.0,215.3245,215.4095,215.1356,215.2489,2685.0
2018-01-08 12:45:00,227.78,227.81,227.48,227.76,3700.0,215.1639,215.1923,214.8805,215.145,3700.0
2018-01-08 12:50:00,227.66,227.77,227.66,227.75,2064.0,215.0506,215.1545,215.0506,215.1356,2064.0
2018-01-08 12:55:00,227.75,227.75,227.51,227.52,2934.0,215.1356,215.1356,214.9089,214.9183,2934.0
2018-01-08 13:00:00,227.48,227.9,227.48,227.9,3004.0,214.8805,215.2773,214.8805,215.2773,3004.0
2018-01-08 13:05:00,228.05,228.29,228.04,228.25,2803.0,215.419,215.6457,215.4095,215.6079,2803.0
2018-01-08 13:10:00,228.24,228.25,228.12,228.12,300.0,215.5984,215.6079,215.4851,215.4851,300.0
2018-01-08 13:15:00,228.16,228.46,228.15,228.46,1150.0,215.5229,215.8063,215.5134,215.8063,1150.0
2018-01-08 13:20:00,228.45,228.45,228.3,228.3,1284.0,215.7968,215.7968,215.6551,215.6551,1284.0
2018-01-08 13:25:00,228.37,228.57,228.33,228.33,1960.0,215.7212,215.9102,215.6835,215.6835,1960.0
2018-01-08 13:30:00,228.4,228.49,228.25,228.25,1130.0,215.7496,215.8346,215.6079,215.6079,1130.0
2018-01-08 13:35:00,228.32,228.38,228.29,228.36,1122.0,215.674,215.7307,215.6457,215.7118,1122.0
2018-01-08 13:40:00,228.25,228.26,228.12,228.25,1400.0,215.6079,215.6173,215.4851,215.6079,1400.0
2018-01-08 13:45:00,228.34,228.46,228.34,228.4,2471.0,215.6929,215.8063,215.6929,215.7496,2471.0
2018-01-08 13:50:00,228.43,228.73,228.43,228.73,2713.0,215.7779,216.0613,215.7779,216.0613,2713.0
2018-01-08 13:55:00,228.65,228.78,228.65,228.78,1000.0,215.9857,216.1085,215.9857,216.1085,1000.0
2018-01-08 14:00:00,228.85,229.29,228.81,229.29,2400.0,216.1747,216.5903,216.1369,216.5903,2400.0
2018-01-08 14:05:00,229.25,229.26,228.93,229.08,3951.0,216.5525,216.5619,216.2502,216.3919,3951.0
2018-01-08 14:10:00,229.08,229.34,229.06,229.22,3692.0,216.3919,216.6375,216.373,216.5242,3692.0
2018-01-08 14:15:00,229.33,229.34,229.0,229.06,1212.0,216.6281,216.6375,216.3163,216.373,1212.0
2018-01-08 14:20:00,229.02,229.02,228.94,228.94,400.0,216.3352,216.3352,216.2597,216.2597,400.0
2018-01-08 14:25:00,228.95,229.17,228.94,229.04,2201.0,216.2691,216.4769,216.2597,216.3541,2201.0
2018-01-08 14:30:00,228.99,229.1,228.96,229.0,2405.0,216.3069,216.4108,216.2786,216.3163,2405.0
2018-01-08 14:35:00,228.96,229.03,228.9,228.9,1140.0,216.2786,216.3447,216.2219,216.2219,1140.0
2018-01-08 14:40:00,228.98,229.09,228.91,229.0,1400.0,216.2975,216.4014,216.2313,216.3163,1400.0
2018-01-08 14:45:00,229.03,229.12,228.97,229.11,3700.0,216.3447,216.4297,216.288,216.4203,3700.0
2018-01-08 14:50:00,229.14,229.69,229.12,229.6,6000.0,216.4486,216.9681,216.4297,216.8831,6000.0
2018-01-08 14:55:00,229.57,229.88,229.57,229.83,3039.0,216.8548,217.1476,216.8548,217.1004,3039.0
2018-01-08 15:00:00,229.75,229.75,229.37,229.48,3400.0,217.0248,217.0248,216.6659,216.7698,3400.0
2018-01-08 15:05:00,229.5,229.55,229.31,229.33,18979.0,216.7887,216.8359,216.6092,216.6281,18979.0
2018-01-08 15:10:00,229.07,229.08,228.94,228.99,1800.0,216.3825,216.3919,216.2597,216.3069,1800.0
2018-01-08 15:15:00,229.0,229.05,228.99,229.0,2700.0,216.3163,216.3636,216.3069,216.3163,2700.0
2018-01-08 15:20:00,229.03,229.08,228.89,228.89,4100.0,216.3447,216.3919,216.2124,216.2124,4100.0
2018-01-08 15:25:00,228.89,229.14,228.89,229.07,6200.0,216.2124,216.4486,216.2124,216.3825,6200.0
2018-01-08 15:30:00,229.09,229.18,229.04,229.08,3100.0,216.4014,216.4864,216.3541,216.3919,3100.0
2018-01-08 15:35:00,229.07,229.22,229.02,229.06,3900.0,216.3825,216.5242,216.3352,216.373,3900.0
2018-01-08 15:40:00,229.01,229.54,229.0,229.5,11641.0,216.3258,216.8264,216.3163,216.7887,11641.0
2018-01-08 15:45:00,229.58,229.62,229.44,229.46,18015.0,216.8642,216.902,216.732,216.7509,18015.0
2018-01-08 15:50:00,229.47,229.49,229.19,229.24,11778.0,216.7603,216.7792,216.4958,216.5431,11778.0
2018-01-08 15:55:00,229.25,229.63,229.25,229.4,41289.0,216.5525,216.9115,216.5525,216.6942,41289.0
2018-01-09 09:30:00,230.0,230.74,229.26,229.39,11393.0,217.261,217.96,216.5619,216.6847,11393.0
2018-01-09 09:35:00,229.93,230.59,229.87,230.59,6737.0,217.1948,217.8183,217.1382,217.8183,6737.0
2018-01-09 09:40:00,230.68,230.87,230.48,230.77,6062.0,217.9033,218.0828,217.7144,217.9883,6062.0
2018-01-09 09:45:00,230.83,231.46,230.68,231.18,10078.0,218.045,218.6401,217.9033,218.3756,10078.0
2018-01-09 09:50:00,231.14,231.4,231.14,231.3,2775.0,218.3378,218.5834,218.3378,218.489,2775.0
2018-01-09 09:55:00,231.33,231.34,230.8,231.02,1875.0,218.5173,218.5267,218.0166,218.2245,1875.0
2018-01-09 10:00:00,231.0,231.46,230.77,231.45,5972.0,218.2056,218.6401,217.9883,218.6306,5972.0
2018-01-09 10:05:00,231.25,231.92,231.05,231.81,10990.0,218.4417,219.0746,218.2528,218.9707,10990.0
2018-01-09 10:10:00,231.81,232.16,231.58,231.8,7709.0,218.9707,219.3013,218.7534,218.9613,7709.0
2018-01-09 10:15:00,231.73,232.11,231.67,231.83,7036.0,218.8951,219.2541,218.8385,218.9896,7036.0
2018-01-09 10:20:00,231.8,231.8,230.69,230.77,7300.0,218.9613,218.9613,217.9127,217.9883,7300.0
2018-01-09 10:25:00,230.61,231.06,229.99,230.14,9565.0,217.8372,218.2622,217.2515,217.3932,9565.0
2018-01-09 10:30:00,230.19,230.62,230.07,230.29,13610.0,217.4404,217.8466,217.3271,217.5349,13610.0
2018-01-09 10:35:00,230.38,230.38,229.78,229.78,5339.0,217.6199,217.6199,217.0531,217.0531,5339.0
2018-01-09 10:40:00,229.72,230.01,229.64,229.85,3600.0,216.9965,217.2704,216.9209,217.1193,3600.0
2018-01-09 10:45:00,230.03,230.43,230.01,230.01,1800.0,217.2893,217.6671,217.2704,217.2704,1800.0
2018-01-09 10:50:00,230.06,230.44,230.06,230.24,2400.0,217.3176,217.6766,217.3176,217.4877,2400.0
2018-01-09 10:55:00,230.2,230.2,230.0,230.0,1600.0,217.4499,217.4499,217.261,217.261,1600.0
2018-01-09 11:00:00,229.89,230.03,229.84,229.84,1500.0,217.1571,217.2893,217.1098,217.1098,1500.0
2018-01-09 11:05:00,229.83,229.85,229.56,229.56,2100.0,217.1004,217.1193,216.8453,216.8453,2100.0
2018-01-09 11:10:00,229.67,229.73,229.42,229.42,970.0,216.9492,217.0059,216.7131,216.7131,970.0
2018-01-09 11:15:00,229.35,230.04,229.35,230.04,2076.0,216.647,217.2987,216.647,217.2987,2076.0
2018-01-09 11:20:00,229.66,229.66,229.44,229.58,1214.0,216.9398,216.9398,216.732,216.8642,1214.0
2018-01-09 11:25:00,229.68,230.04,229.66,230.04,400.0,216.9587,217.2987,216.9398,217.2987,400.0
2018-01-09 11:30:00,230.04,230.04,230.04,230.04,0.0,217.2987,217.2987,217.2987,217.2987,0.0
2018-01-09 11:35:00,229.85,229.85,229.65,229.65,1208.0,217.1193,217.1193,216.9303,216.9303,1208.0
2018-01-09 11:40:00,229.66,229.66,229.6,229.6,300.0,216.9398,216.9398,216.8831,216.8831,300.0
2018-01-09 11:45:00,229.4,229.4,229.35,229.35,200.0,216.6942,216.6942,216.647,216.647,200.0
2018-01-09 11:50:00,229.32,229.58,229.27,229.39,2881.0,216.6186,216.8642,216.5714,216.6847,2881.0
2018-01-09 11:55:00,229.39,229.39,229.16,229.16,500.0,216.6847,216.6847,216.4675,216.4675,500.0
2018-01-09 12:00:00,229.2,229.36,229.12,229.27,1100.0,216.5053,216.6564,216.4297,216.5714,1100.0
2018-01-09 12:05:00,229.31,229.32,229.31,229.32,200.0,216.6092,216.6186,216.6092,216.6186,200.0
2018-01-09 12:10:00,229.31,229.41,229.31,229.41,500.0,216.6092,216.7036,216.6092,216.7036,500.0
2018-01-09 12:15:00,229.37,229.37,229.05,229.19,1048.0,216.6659,216.6659,216.3636,216.4958,1048.0
2018-01-09 12:20:00,229.07,229.15,228.52,228.65,4966.0,216.3825,216.458,215.8629,215.9857,4966.0
2018-01-09 12:25:00,228.64,228.65,228.59,228.64,1300.0,215.9763,215.9857,215.9291,215.9763,1300.0
2018-01-09 12:30:00,228.59,228.88,228.54,228.85,3130.0,215.9291,216.203,215.8818,216.1747,3130.0
2018-01-09 12:35:00,228.83,228.83,228.83,228.83,100.0,216.1558,216.1558,216.1558,216.1558,100.0
2018-01-09 12:40:00,228.69,228.69,228.47,228.54,1806.0,216.0235,216.0235,215.8157,215.8818,1806.0
2018-01-09 12:45:00,228.4,228.53,228.32,228.53,700.0,215.7496,215.8724,215.674,215.8724,700.0
2018-01-09 12:50:00,228.39,228.4,228.05,228.05,1400.0,215.7401,215.7496,215.419,215.419,1400.0
2018-01-09 12:55:00,228.16,228.19,227.93,228.07,1874.0,215.5229,215.5512,215.3056,215.4379,1874.0
2018-01-09 13:00:00,227.96,228.5,227.95,228.15,9997.0,215.3339,215.844,215.3245,215.5134,9997.0
2018-01-09 13:05:00,228.2,228.27,228.12,228.12,800.0,215.5607,215.6268,215.4851,215.4851,800.0
2018-01-09 13:10:00,228.13,228.21,228.08,228.21,1300.0,215.4945,215.5701,215.4473,215.5701,1300.0
2018-01-09 13:15:00,228.28,228.46,228.28,228.46,1200.0,215.6362,215.8063,215.6362,215.8063,1200.0
2018-01-09 13:20:00,228.41,228.56,228.4,228.56,2200.0,215.759,215.9007,215.7496,215.9007,2200.0
2018-01-09 13:25:00,228.61,228.63,228.36,228.56,6700.0,215.9479,215.9668,215.7118,215.9007,6700.0
2018-01-09 13:30:00,228.52,228.63,228.5,228.63,4005.0,215.8629,215.9668,215.844,215.9668,4005.0
2018-01-09 13:35:00,228.73,228.94,228.58,228.81,4557.0,216.0613,216.2597,215.9196,216.1369,4557.0
2018-01-09 13:40:00,228.73,228.79,228.73,228.79,350.0,216.0613,216.118,216.0613,216.118,350.0
2018-01-09 13:45:00,228.7,228.7,228.61,228.62,1025.0,216.033,216.033,215.9479,215.9574,1025.0
2018-01-09 13:50:00,228.52,228.77,228.51,228.77,1000.0,215.8629,216.0991,215.8535,216.0991,1000.0
2018-01-09 13:55:00,228.84,228.84,228.62,228.62,400.0,216.1652,216.1652,215.9574,215.9574,400.0
2018-01-09 14:00:00,228.61,228.73,228.61,228.7,381.0,215.9479,216.0613,215.9479,216.033,381.0
2018-01-09 14:05:00,228.79,228.84,228.62,228.65,1281.0,216.118,216.1652,215.9574,215.9857,1281.0
2018-01-09 14:10:00,228.62,228.81,228.61,228.76,2550.0,215.9574,216.1369,215.9479,216.0896,2550.0
2018-01-09 14:15:00,228.68,228.73,228.56,228.72,1000.0,216.0141,216.0613,215.9007,216.0519,1000.0
2018-01-09 14:20:00,228.62,228.71,228.54,228.54,500.0,215.9574,216.0424,215.8818,215.8818,500.0
2018-01-09 14:25:00,228.45,228.59,228.42,228.46,803.0,215.7968,215.9291,215.7685,215.8063,803.0
2018-01-09 14:30:00,228.49,228.62,228.42,228.5,1651.0,215.8346,215.9574,215.7685,215.844,1651.0
2018-01-09 14:35:00,228.38,228.5,228.35,228.4,1318.0,215.7307,215.844,215.7023,215.7496,1318.0
2018-01-09 14:40:00,228.27,228.43,228.27,228.29,900.0,215.6268,215.7779,215.6268,215.6457,900.0
2018-01-09 14:45:00,228.3,228.45,228.2,228.43,3246.0,215.6551,215.7968,215.5607,215.7779,3246.0
2018-01-09 14:50:00,228.41,228.49,228.21,228.22,1900.0,215.759,215.8346,215.5701,215.5795,1900.0
2018-01-09 14:55:00,228.39,228.39,228.03,228.06,2388.0,215.7401,215.7401,215.4001,215.4284,2388.0
2018-01-09 15:00:00,228.28,228.29,228.21,228.25,1400.0,215.6362,215.6457,215.5701,215.6079,1400.0
2018-01-09 15:05:00,228.18,228.74,228.09,228.62,4000.0,215.5418,216.0707,215.4567,215.9574,4000.0
2018-01-09 15:10:00,228.65,228.89,228.65,228.88,2565.0,215.9857,216.2124,215.9857,216.203,2565.0
2018-01-09 15:15:00,228.9,229.09,228.84,229.09,4600.0,216.2219,216.4014,216.1652,216.4014,4600.0
2018-01-09 15:20:00,228.93,229.17,228.58,228.59,5000.0,216.2502,216.4769,215.9196,215.9291,5000.0
2018-01-09 15:25:00,228.59,228.73,228.51,228.72,4500.0,215.9291,216.0613,215.8535,216.0519,4500.0
2018-01-09 15:30:00,228.57,228.77,228.52,228.73,3000.0,215.9102,216.0991,215.8629,216.0613,3000.0
2018-01-09 15:35:00,228.72,228.81,228.51,228.63,4282.0,216.0519,216.1369,215.8535,215.9668,4282.0
2018-01-09 15:40:00,228.66,228.72,228.57,228.69,4000.0,215.9952,216.0519,215.9102,216.0235,4000.0
2018-01-09 15:45:00,228.57,228.6,228.5,228.52,8721.0,215.9102,215.9385,215.844,215.8629,8721.0
2018-01-09 15:50:00,228.55,228.65,228.5,228.55,25340.0,215.8913,215.9857,215.844,215.8913,25340.0
2018-01-09 15:55:00,228.52,228.61,227.87,228.1,51610.0,215.8629,215.9479,215.2489,215.4662,51610.0
2018-01-10 09:30:00,226.98,227.06,226.8,227.0,6537.0,214.4082,214.4838,214.2382,214.4271,6537.0
2018-01-10 09:35:00,226.5,226.58,225.69,225.69,3606.0,213.9548,214.0304,213.1897,213.1897,3606.0
2018-01-10 09:40:00,225.76,226.06,225.24,226.04,3170.0,213.2558,213.5392,212.7646,213.5203,3170.0
2018-01-10 09:45:00,226.0,226.01,224.13,224.44,10297.0,213.4825,213.492,211.7161,212.0089,10297.0
2018-01-10 09:50:00,224.44,225.25,224.44,225.14,4492.0,212.0089,212.774,212.0089,212.6701,4492.0
2018-01-10 09:55:00,225.35,225.35,224.97,225.18,27014.0,212.8685,212.8685,212.5096,212.7079,27014.0
2018-01-10 10:00:00,225.11,225.37,224.63,224.63,4600.0,212.6418,212.8874,212.1884,212.1884,4600.0
2018-01-10 10:05:00,224.72,224.75,224.18,224.48,3732.0,212.2734,212.3017,211.7633,212.0467,3732.0
2018-01-10 10:10:00,224.48,224.86,224.48,224.86,927.0,212.0467,212.4056,212.0467,212.4056,927.0
2018-01-10 10:15:00,224.58,225.06,224.58,224.91,2428.0,212.1412,212.5946,212.1412,212.4529,2428.0
2018-01-10 10:20:00,225.23,225.28,224.86,225.0,5346.0,212.7552,212.8024,212.4056,212.5379,5346.0
2018-01-10 10:25:00,224.99,225.27,224.89,224.93,5824.0,212.5284,212.7929,212.434,212.4718,5824.0
2018-01-10 10:30:00,224.97,225.31,224.96,225.31,2301.0,212.5096,212.8307,212.5001,212.8307,2301.0
2018-01-10 10:35:00,225.29,225.74,225.29,225.74,1700.0,212.8118,213.2369,212.8118,213.2369,1700.0
2018-01-10 10:40:00,225.93,225.94,225.51,225.51,1785.0,213.4164,213.4258,213.0196,213.0196,1785.0
2018-01-10 10:45:00,225.52,225.8,225.51,225.8,600.0,213.0291,213.2936,213.0196,213.2936,600.0
2018-01-10 10:50:00,225.55,225.55,225.31,225.34,824.0,213.0574,213.0574,212.8307,212.8591,824.0
2018-01-10 10:55:00,225.47,225.53,225.24,225.36,3300.0,212.9819,213.0385,212.7646,212.878,3300.0
2018-01-10 11:00:00,225.58,225.67,225.28,225.43,4723.0,213.0858,213.1708,212.8024,212.9441,4723.0
2018-01-10 11:05:00,225.57,225.62,225.2,225.33,5716.0,213.0763,213.1236,212.7268,212.8496,5716.0
2018-01-10 11:10:00,225.34,225.43,225.2,225.22,2256.0,212.8591,212.9441,212.7268,212.7457,2256.0
2018-01-10 11:15:00,225.35,225.35,224.77,224.94,4900.0,212.8685,212.8685,212.3206,212.4812,4900.0
2018-01-10 11:20:00,224.92,225.05,224.55,224.72,7001.0,212.4623,212.5851,212.1128,212.2734,7001.0
2018-01-10 11:25:00,224.57,224.57,224.29,224.39,1900.0,212.1317,212.1317,211.8672,211.9617,1900.0
2018-01-10 11:30:00,224.51,225.59,224.5,225.59,5683.0,212.075,213.0952,212.0656,213.0952,5683.0
2018-01-10 11:35:00,225.59,225.7,225.4,225.47,1800.0,213.0952,213.1991,212.9157,212.9819,1800.0
2018-01-10 11:40:00,225.52,225.52,225.29,225.37,694.0,213.0291,213.0291,212.8118,212.8874,694.0
2018-01-10 11:45:00,225.41,225.68,225.33,225.51,400.0,212.9252,213.1802,212.8496,213.0196,400.0
2018-01-10 11:50:00,225.52,226.12,225.51,226.12,2020.0,213.0291,213.5959,213.0196,213.5959,2020.0
2018-01-10 11:55:00,225.9,226.05,225.7,225.8,3998.0,213.388,213.5297,213.1991,213.2936,3998.0
2018-01-10 12:00:00,225.76,226.0,225.71,225.9,4800.0,213.2558,213.4825,213.2086,213.388,4800.0
2018-01-10 12:05:00,225.82,225.97,225.67,225.97,3100.0,213.3125,213.4542,213.1708,213.4542,3100.0
2018-01-10 12:10:00,226.0,226.0,225.76,225.76,320.0,213.4825,213.4825,213.2558,213.2558,320.0
2018-01-10 12:15:00,225.81,225.88,225.81,225.88,715.0,213.303,213.3692,213.303,213.3692,715.0
2018-01-10 12:20:00,225.94,226.03,225.86,225.97,4864.0,213.4258,213.5108,213.3503,213.4542,4864.0
2018-01-10 12:25:00,226.01,226.08,225.75,225.75,2900.0,213.492,213.5581,213.2464,213.2464,2900.0
2018-01-10 12:30:00,225.78,225.78,225.55,225.71,800.0,213.2747,213.2747,213.0574,213.2086,800.0
2018-01-10 12:35:00,225.6,225.6,225.43,225.52,4486.0,213.1047,213.1047,212.9441,213.0291,4486.0
2018-01-10 12:40:00,225.47,225.67,225.47,225.67,810.0,212.9819,213.1708,212.9819,213.1708,810.0
2018-01-10 12:45:00,225.65,225.75,225.54,225.74,803.0,213.1519,213.2464,213.048,213.2369,803.0
2018-01-10 12:50:00,225.7,225.75,225.62,225.74,2290.0,213.1991,213.2464,213.1236,213.2369,2290.0
2018-01-10 12:55:00,225.8,225.84,225.8,225.81,500.0,213.2936,213.3314,213.2936,213.303,500.0
2018-01-10 13:00:00,225.81,225.81,225.81,225.81,0.0,213.303,213.303,213.303,213.303,0.0
2018-01-10 13:05:00,225.8,225.92,225.79,225.92,400.0,213.2936,213.4069,213.2841,213.4069,400.0
2018-01-10 13:10:00,225.76,225.87,225.69,225.83,4804.0,213.2558,213.3597,213.1897,213.3219,4804.0
2018-01-10 13:15:00,225.81,225.85,225.77,225.85,500.0,213.303,213.3408,213.2652,213.3408,500.0
2018-01-10 13:20:00,225.85,225.99,225.85,225.99,1500.0,213.3408,213.4731,213.3408,213.4731,1500.0
2018-01-10 13:25:00,225.99,226.01,225.99,226.01,300.0,213.4731,213.492,213.4731,213.492,300.0
2018-01-10 13:30:00,225.95,226.09,225.78,226.09,4775.0,213.4353,213.5675,213.2747,213.5675,4775.0
2018-01-10 13:35:00,226.09,226.17,226.09,226.09,1100.0,213.5675,213.6431,213.5675,213.5675,1100.0
2018-01-10 13:40:00,226.16,226.47,226.11,226.11,5600.0,213.6336,213.9265,213.5864,213.5864,5600.0
2018-01-10 13:45:00,226.36,226.36,226.11,226.2,500.0,213.8226,213.8226,213.5864,213.6714,500.0
2018-01-10 13:50:00,226.24,226.41,226.24,226.41,1797.0,213.7092,213.8698,213.7092,213.8698,1797.0
2018-01-10 13:55:00,226.43,226.47,226.28,226.28,800.0,213.8887,213.9265,213.747,213.747,800.0
2018-01-10 14:00:00,226.45,226.45,226.24,226.32,1910.0,213.9076,213.9076,213.7092,213.7848,1910.0
2018-01-10 14:05:00,226.29,226.36,226.16,226.36,3319.0,213.7564,213.8226,213.6336,213.8226,3319.0
2018-01-10 14:10:00,226.37,226.39,226.12,226.32,1050.0,213.832,213.8509,213.5959,213.7848,1050.0
2018-01-10 14:15:00,226.5,226.83,226.49,226.8,2838.0,213.9548,214.2665,213.9454,214.2382,2838.0
2018-01-10 14:20:00,226.69,226.82,226.68,226.82,700.0,214.1343,214.2571,214.1248,214.2571,700.0
2018-01-10 14:25:00,226.81,226.81,226.64,226.8,1291.0,214.2476,214.2476,214.0871,214.2382,1291.0
2018-01-10 14:30:00,226.78,226.85,226.67,226.72,3884.0,214.2193,214.2854,214.1154,214.1626,3884.0
2018-01-10 14:35:00,226.72,226.77,226.61,226.66,1300.0,214.1626,214.2099,214.0587,214.106,1300.0
2018-01-10 14:40:00,226.68,226.69,226.67,226.69,300.0,214.1248,214.1343,214.1154,214.1343,300.0
2018-01-10 14:45:00,226.71,226.85,226.57,226.72,1900.0,214.1532,214.2854,214.0209,214.1626,1900.0
2018-01-10 14:50:00,226.88,227.01,226.76,226.77,3500.0,214.3138,214.4366,214.2004,214.2099,3500.0
2018-01-10 14:55:00,226.72,226.84,226.59,226.71,4714.0,214.1626,214.276,214.0398,214.1532,4714.0
2018-01-10 15:00:00,226.73,226.89,226.72,226.8,1600.0,214.1721,214.3232,214.1626,214.2382,1600.0
2018-01-10 15:05:00,226.84,226.95,226.71,226.74,1200.0,214.276,214.3799,214.1532,214.1815,1200.0
2018-01-10 15:10:00,226.71,226.84,226.57,226.68,4500.0,214.1532,214.276,214.0209,214.1248,4500.0
2018-01-10 15:15:00,226.75,226.82,226.6,226.75,1310.0,214.191,214.2571,214.0493,214.191,1310.0
2018-01-10 15:20:00,226.65,226.83,226.65,226.83,900.0,214.0965,214.2665,214.0965,214.2665,900.0
2018-01-10 15:25:00,226.67,226.93,226.62,226.93,10300.0,214.1154,214.361,214.0682,214.361,10300.0
2018-01-10 15:30:00,226.98,227.2,226.91,227.2,5392.0,214.4082,214.616,214.3421,214.616,5392.0
2018-01-10 15:35:00,227.2,227.46,227.09,227.37,6516.0,214.616,214.8616,214.5121,214.7766,6516.0
2018-01-10 15:40:00,227.49,227.64,227.31,227.43,5092.0,214.89,215.0317,214.72,214.8333,5092.0
2018-01-10 15:45:00,227.45,227.45,227.22,227.31,7102.0,214.8522,214.8522,214.6349,214.72,7102.0
2018-01-10 15:50:00,227.29,227.38,227.01,227.01,5479.0,214.7011,214.7861,214.4366,214.4366,5479.0
2018-01-10 15:55:00,227.09,227.15,226.48,226.65,60934.0,214.5121,214.5688,213.9359,214.0965,60934.0
2018-01-11 09:30:00,228.0,228.39,227.1,227.96,5900.0,215.3717,215.7401,214.5216,215.3339,5900.0
2018-01-11 09:35:00,228.51,228.56,228.0,228.47,4750.0,215.8535,215.9007,215.3717,215.8157,4750.0
2018-01-11 09:40:00,228.5,229.5,228.5,229.3,2150.0,215.844,216.7887,215.844,216.5997,2150.0
2018-01-11 09:45:00,229.24,229.24,228.24,228.36,1907.0,216.5431,216.5431,215.5984,215.7118,1907.0
2018-01-11 09:50:00,228.47,228.58,228.08,228.09,3285.0,215.8157,215.9196,215.4473,215.4567,3285.0
2018-01-11 09:55:00,228.23,228.45,227.92,227.92,2300.0,215.589,215.7968,215.2962,215.2962,2300.0
2018-01-11 10:00:00,227.97,228.13,227.8,227.8,350.0,215.3434,215.4945,215.1828,215.1828,350.0
2018-01-11 10:05:00,228.08,228.09,227.87,227.87,2478.0,215.4473,215.4567,215.2489,215.2489,2478.0
2018-01-11 10:10:00,227.93,228.43,227.81,228.18,4853.0,215.3056,215.7779,215.1923,215.5418,4853.0
2018-01-11 10:15:00,228.37,228.37,227.99,228.27,8662.0,215.7212,215.7212,215.3623,215.6268,8662.0
2018-01-11 10:20:00,228.25,228.25,227.71,228.06,3899.0,215.6079,215.6079,215.0978,215.4284,3899.0
2018-01-11 10:25:00,227.93,228.06,227.79,228.06,2100.0,215.3056,215.4284,215.1734,215.4284,2100.0
2018-01-11 10:30:00,228.04,228.19,228.03,228.04,2300.0,215.4095,215.5512,215.4001,215.4095,2300.0
2018-01-11 10:35:00,228.02,228.02,227.69,227.78,900.0,215.3906,215.3906,215.0789,215.1639,900.0
2018-01-11 10:40:00,227.61,228.3,227.61,228.18,2605.0,215.0033,215.6551,215.0033,215.5418,2605.0
2018-01-11 10:45:00,228.43,228.43,228.09,228.09,1000.0,215.7779,215.7779,215.4567,215.4567,1000.0
2018-01-11 10:50:00,228.21,228.44,228.2,228.26,1200.0,215.5701,215.7874,215.5607,215.6173,1200.0
2018-01-11 10:55:00,228.13,228.65,228.09,228.65,1900.0,215.4945,215.9857,215.4567,215.9857,1900.0
2018-01-11 11:00:00,228.91,229.04,228.81,228.81,1800.0,216.2313,216.3541,216.1369,216.1369,1800.0
2018-01-11 11:05:00,228.85,228.91,228.85,228.91,200.0,216.1747,216.2313,216.1747,216.2313,200.0
2018-01-11 11:10:00,228.83,228.84,228.48,228.53,1298.0,216.1558,216.1652,215.8251,215.8724,1298.0
2018-01-11 11:15:00,228.27,228.27,228.19,228.19,2331.0,215.6268,215.6268,215.5512,215.5512,2331.0
2018-01-11 11:20:00,228.06,228.29,227.93,228.29,3000.0,215.4284,215.6457,215.3056,215.6457,3000.0
2018-01-11 11:25:00,228.3,228.3,228.16,228.16,600.0,215.6551,215.6551,215.5229,215.5229,600.0
2018-01-11 11:30:00,228.03,228.03,227.85,227.91,900.0,215.4001,215.4001,215.23,215.2867,900.0
2018-01-11 11:35:00,227.93,228.42,227.93,228.42,5699.0,215.3056,215.7685,215.3056,215.7685,5699.0
2018-01-11 11:40:00,228.21,228.26,228.16,228.21,1071.0,215.5701,215.6173,215.5229,215.5701,1071.0
2018-01-11 11:45:00,228.25,228.8,228.03,228.8,5700.0,215.6079,216.1274,215.4001,216.1274,5700.0
2018-01-11 11:50:00,228.7,228.87,228.53,228.87,2900.0,216.033,216.1935,215.8724,216.1935,2900.0
2018-01-11 11:55:00,228.84,228.84,228.67,228.67,600.0,216.1652,216.1652,216.0046,216.0046,600.0
2018-01-11 12:00:00,228.61,228.69,228.61,228.61,1100.0,215.9479,216.0235,215.9479,215.9479,1100.0
2018-01-11 12:05:00,228.49,228.56,228.3,228.54,2600.0,215.8346,215.9007,215.6551,215.8818,2600.0
2018-01-11 12:10:00,228.56,228.59,228.55,228.57,700.0,215.9007,215.9291,215.8913,215.9102,700.0
2018-01-11 12:15:00,228.7,228.71,228.06,228.06,5704.0,216.033,216.0424,215.4284,215.4284,5704.0
2018-01-11 12:20:00,228.06,228.38,228.05,228.38,2000.0,215.4284,215.7307,215.419,215.7307,2000.0
2018-01-11 12:25:00,228.32,228.32,228.01,228.13,5500.0,215.674,215.674,215.3812,215.4945,5500.0
2018-01-11 12:30:00,228.19,228.26,227.99,227.99,10080.0,215.5512,215.6173,215.3623,215.3623,10080.0
2018-01-11 12:35:00,228.06,228.51,228.05,228.51,9166.0,215.4284,215.8535,215.419,215.8535,9166.0
2018-01-11 12:40:00,228.49,228.51,228.23,228.23,2103.0,215.8346,215.8535,215.589,215.589,2103.0
2018-01-11 12:45:00,228.34,228.43,228.32,228.37,500.0,215.6929,215.7779,215.674,215.7212,500.0
2018-01-11 12:50:00,228.54,228.54,227.96,227.97,3800.0,215.8818,215.8818,215.3339,215.3434,3800.0
2018-01-11 12:55:00,228.23,228.45,228.12,228.45,1100.0,215.589,215.7968,215.4851,215.7968,1100.0
2018-01-11 13:00:00,228.51,228.59,228.35,228.36,1400.0,215.8535,215.9291,215.7023,215.7118,1400.0
2018-01-11 13:05:00,228.54,228.6,228.54,228.59,900.0,215.8818,215.9385,215.8818,215.9291,900.0
2018-01-11 13:10:00,228.7,228.7,228.59,228.67,800.0,216.033,216.033,215.9291,216.0046,800.0
2018-01-11 13:15:00,228.79,228.84,228.6,228.6,900.0,216.118,216.1652,215.9385,215.9385,900.0
2018-01-11 13:20:00,228.76,228.76,228.66,228.66,200.0,216.0896,216.0896,215.9952,215.9952,200.0
2018-01-11 13:25:00,228.76,228.86,228.76,228.86,1000.0,216.0896,216.1841,216.0896,216.1841,1000.0
2018-01-11 13:30:00,228.85,228.97,228.82,228.97,1200.0,216.1747,216.288,216.1463,216.288,1200.0
2018-01-11 13:35:00,229.0,229.28,228.95,229.28,1990.0,216.3163,216.5808,216.2691,216.5808,1990.0
2018-01-11 13:40:00,229.17,229.17,229.08,229.08,685.0,216.4769,216.4769,216.3919,216.3919,685.0
2018-01-11 13:45:00,229.21,229.21,229.06,229.06,610.0,216.5147,216.5147,216.373,216.373,610.0
2018-01-11 13:50:00,229.03,229.2,229.02,229.2,1300.0,216.3447,216.5053,216.3352,216.5053,1300.0
2018-01-11 13:55:00,229.09,229.43,228.93,229.43,1700.0,216.4014,216.7225,216.2502,216.7225,1700.0
2018-01-11 14:00:00,229.24,229.38,229.22,229.27,650.0,216.5431,216.6753,216.5242,216.5714,650.0
2018-01-11 14:05:00,229.38,229.77,229.38,229.6,4200.0,216.6753,217.0437,216.6753,216.8831,4200.0
2018-01-11 14:10:00,229.47,229.59,229.47,229.59,200.0,216.7603,216.8737,216.7603,216.8737,200.0
2018-01-11 14:15:00,229.43,229.49,229.42,229.42,1100.0,216.7225,216.7792,216.7131,216.7131,1100.0
2018-01-11 14:20:00,229.37,229.42,229.36,229.42,546.0,216.6659,216.7131,216.6564,216.7131,546.0
2018-01-11 14:25:00,229.53,229.58,229.36,229.52,1113.0,216.817,216.8642,216.6564,216.8075,1113.0
2018-01-11 14:30:00,229.59,229.81,229.59,229.69,2000.0,216.8737,217.0815,216.8737,216.9681,2000.0
2018-01-11 14:35:00,229.76,229.8,229.76,229.8,400.0,217.0343,217.072,217.0343,217.072,400.0
2018-01-11 14:40:00,229.79,229.82,229.68,229.75,2200.0,217.0626,217.0909,216.9587,217.0248,2200.0
2018-01-11 14:45:00,229.76,230.13,229.69,230.13,2778.0,217.0343,217.3838,216.9681,217.3838,2778.0
2018-01-11 14:50:00,230.23,230.24,229.99,230.04,400.0,217.4782,217.4877,217.2515,217.2987,400.0
2018-01-11 14:55:00,230.15,230.4,230.11,230.12,3968.0,217.4027,217.6388,217.3649,217.3743,3968.0
2018-01-11 15:00:00,230.21,230.21,230.06,230.06,735.0,217.4593,217.4593,217.3176,217.3176,735.0
2018-01-11 15:05:00,230.05,230.05,229.89,229.97,1551.0,217.3082,217.3082,217.1571,217.2326,1551.0
2018-01-11 15:10:00,229.82,229.92,229.73,229.92,2043.0,217.0909,217.1854,217.0059,217.1854,2043.0
2018-01-11 15:15:00,229.94,230.08,229.88,230.08,1475.0,217.2043,217.3365,217.1476,217.3365,1475.0
2018-01-11 15:20:00,230.01,230.13,230.0,230.08,1545.0,217.2704,217.3838,217.261,217.3365,1545.0
2018-01-11 15:25:00,230.12,230.12,229.89,229.89,2200.0,217.3743,217.3743,217.1571,217.1571,2200.0
2018-01-11 15:30:00,229.88,230.02,229.8,229.92,5019.0,217.1476,217.2799,217.072,217.1854,5019.0
2018-01-11 15:35:00,229.99,230.14,229.99,230.06,1450.0,217.2515,217.3932,217.2515,217.3176,1450.0
2018-01-11 15:40:00,230.09,230.15,229.75,229.76,4774.0,217.346,217.4027,217.0248,217.0343,4774.0
2018-01-11 15:45:00,229.74,229.75,229.47,229.47,10520.0,217.0154,217.0248,216.7603,216.7603,10520.0
2018-01-11 15:50:00,229.53,229.78,229.5,229.75,9898.0,216.817,217.0531,216.7887,217.0248,9898.0
2018-01-11 15:55:00,229.72,229.82,229.26,229.66,47797.0,216.9965,217.0909,216.5619,216.9398,47797.0
2018-01-12 09:30:00,230.86,230.86,228.3,228.34,3739.0,218.0733,218.0733,215.6551,215.6929,3739.0
2018-01-12 09:35:00,229.07,229.68,228.45,228.47,1800.0,216.3825,216.9587,215.7968,215.8157,1800.0
2018-01-12 09:40:00,228.47,229.63,228.47,229.1,2590.0,215.8157,216.9115,215.8157,216.4108,2590.0
2018-01-12 09:45:00,229.23,229.72,229.11,229.44,2267.0,216.5336,216.9965,216.4203,216.732,2267.0
2018-01-12 09:50:00,229.44,229.44,229.03,229.03,800.0,216.732,216.732,216.3447,216.3447,800.0
2018-01-12 09:55:00,229.03,229.03,228.31,228.99,2100.0,216.3447,216.3447,215.6646,216.3069,2100.0
2018-01-12 10:00:00,229.12,229.32,228.96,229.32,610.0,216.4297,216.6186,216.2786,216.6186,610.0
2018-01-12 10:05:00,229.26,229.26,228.32,228.32,1800.0,216.5619,216.5619,215.674,215.674,1800.0
2018-01-12 10:10:00,228.24,228.83,228.24,228.83,1300.0,215.5984,216.1558,215.5984,216.1558,1300.0
2018-01-12 10:15:00,228.82,228.86,228.26,228.39,3045.0,216.1463,216.1841,215.6173,215.7401,3045.0
2018-01-12 10:20:00,228.49,228.93,228.46,228.76,1400.0,215.8346,216.2502,215.8063,216.0896,1400.0
2018-01-12 10:25:00,229.16,229.16,228.42,228.47,1539.0,216.4675,216.4675,215.7685,215.8157,1539.0
2018-01-12 10:30:00,228.7,228.75,228.33,228.75,1275.0,216.033,216.0802,215.6835,216.0802,1275.0
2018-01-12 10:35:00,228.76,229.58,228.74,229.58,2387.0,216.0896,216.8642,216.0707,216.8642,2387.0
2018-01-12 10:40:00,229.47,229.82,229.47,229.68,1200.0,216.7603,217.0909,216.7603,216.9587,1200.0
2018-01-12 10:45:00,229.48,229.62,228.98,228.98,2967.0,216.7698,216.902,216.2975,216.2975,2967.0
2018-01-12 10:50:00,229.17,229.57,229.11,229.22,2096.0,216.4769,216.8548,216.4203,216.5242,2096.0
2018-01-12 10:55:00,229.14,229.97,229.06,229.97,8500.0,216.4486,217.2326,216.373,217.2326,8500.0
2018-01-12 11:00:00,229.84,230.21,229.84,230.21,2890.0,217.1098,217.4593,217.1098,217.4593,2890.0
2018-01-12 11:05:00,230.05,230.17,229.81,229.85,1500.0,217.3082,217.4215,217.0815,217.1193,1500.0
2018-01-12 11:10:00,229.92,229.99,229.79,229.99,800.0,217.1854,217.2515,217.0626,217.2515,800.0
2018-01-12 11:15:00,229.88,230.18,229.87,229.87,2500.0,217.1476,217.431,217.1382,217.1382,2500.0
2018-01-12 11:20:00,229.86,230.4,229.86,230.05,15848.0,217.1287,217.6388,217.1287,217.3082,15848.0
2018-01-12 11:25:00,230.11,230.28,229.86,230.0,2962.0,217.3649,217.5255,217.1287,217.261,2962.0
2018-01-12 11:30:00,230.0,230.35,229.96,230.29,3100.0,217.261,217.5916,217.2232,217.5349,3100.0
2018-01-12 11:35:00,230.22,230.37,230.09,230.12,1384.0,217.4688,217.6105,217.346,217.3743,1384.0
2018-01-12 11:40:00,230.18,230.43,230.16,230.21,800.0,217.431,217.6671,217.4121,217.4593,800.0
2018-01-12 11:45:00,230.26,230.42,230.0,230.0,2243.0,217.5066,217.6577,217.261,217.261,2243.0
2018-01-12 11:50:00,230.0,230.13,229.79,229.98,7300.0,217.261,217.3838,217.0626,217.2421,7300.0
2018-01-12 11:55:00,229.95,230.13,229.95,230.13,2200.0,217.2137,217.3838,217.2137,217.3838,2200.0
2018-01-12 12:00:00,230.23,230.27,229.85,229.96,4329.0,217.4782,217.516,217.1193,217.2232,4329.0
2018-01-12 12:05:00,230.07,230.37,229.85,230.37,4200.0,217.3271,217.6105,217.1193,217.6105,4200.0
2018-01-12 12:10:00,230.1,230.47,230.08,230.34,2255.0,217.3554,217.7049,217.3365,217.5821,2255.0
2018-01-12 12:15:00,230.55,230.55,229.89,230.25,3755.0,217.7805,217.7805,217.1571,217.4971,3755.0
2018-01-12 12:20:00,230.23,230.23,229.57,229.57,2361.0,217.4782,217.4782,216.8548,216.8548,2361.0
2018-01-12 12:25:00,229.79,230.1,229.55,229.83,3788.0,217.0626,217.3554,216.8359,217.1004,3788.0
2018-01-12 12:30:00,229.97,229.97,229.73,229.89,1500.0,217.2326,217.2326,217.0059,217.1571,1500.0
2018-01-12 12:35:00,229.73,229.73,229.72,229.73,600.0,217.0059,217.0059,216.9965,217.0059,600.0
2018-01-12 12:40:00,229.68,229.89,229.59,229.73,1507.0,216.9587,217.1571,216.8737,217.0059,1507.0
2018-01-12 12:45:00,229.88,230.0,229.78,229.87,700.0,217.1476,217.261,217.0531,217.1382,700.0
2018-01-12 12:50:00,230.01,230.56,229.87,230.28,1993.0,217.2704,217.7899,217.1382,217.5255,1993.0
2018-01-12 12:55:00,230.06,230.29,230.05,230.06,1500.0,217.3176,217.5349,217.3082,217.3176,1500.0
2018-01-12 13:00:00,230.02,230.21,229.8,229.8,1625.0,217.2799,217.4593,217.072,217.072,1625.0
2018-01-12 13:05:00,229.79,229.79,229.55,229.55,444.0,217.0626,217.0626,216.8359,216.8359,444.0
2018-01-12 13:10:00,229.66,229.77,229.51,229.61,1200.0,216.9398,217.0437,216.7981,216.8926,1200.0
2018-01-12 13:15:00,229.56,229.81,229.56,229.71,1114.0,216.8453,217.0815,216.8453,216.987,1114.0
2018-01-12 13:20:00,229.85,229.85,229.68,229.79,600.0,217.1193,217.1193,216.9587,217.0626,600.0
2018-01-12 13:25:00,229.8,229.84,229.64,229.72,900.0,217.072,217.1098,216.9209,216.9965,900.0
2018-01-12 13:30:00,229.61,229.61,229.45,229.45,1500.0,216.8926,216.8926,216.7414,216.7414,1500.0
2018-01-12 13:35:00,229.54,230.05,229.41,230.05,1700.0,216.8264,217.3082,216.7036,217.3082,1700.0
2018-01-12 13:40:00,230.07,230.09,229.76,229.87,3800.0,217.3271,217.346,217.0343,217.1382,3800.0
2018-01-12 13:45:00,229.87,229.87,229.87,229.87,0.0,217.1382,217.1382,217.1382,217.1382,0.0
2018-01-12 13:50:00,230.04,230.38,229.94,230.3,1600.0,217.2987,217.6199,217.2043,217.5443,1600.0
2018-01-12 13:55:00,230.19,230.47,230.19,230.22,2189.0,217.4404,217.7049,217.4404,217.4688,2189.0
2018-01-12 14:00:00,230.21,230.5,230.18,230.5,1099.0,217.4593,217.7333,217.431,217.7333,1099.0
2018-01-12 14:05:00,230.57,230.57,230.25,230.44,1400.0,217.7994,217.7994,217.4971,217.6766,1400.0
2018-01-12 14:10:00,230.28,230.38,230.02,230.29,3250.0,217.5255,217.6199,217.2799,217.5349,3250.0
2018-01-12 14:15:00,230.3,230.3,230.0,230.0,900.0,217.5443,217.5443,217.261,217.261,900.0
2018-01-12 14:20:00,230.2,230.46,230.07,230.26,5959.0,217.4499,217.6955,217.3271,217.5066,5959.0
2018-01-12 14:25:00,230.27,230.64,230.27,230.64,3704.0,217.516,217.8655,217.516,217.8655,3704.0
2018-01-12 14:30:00,230.63,230.83,230.58,230.7,1988.0,217.8561,218.045,217.8088,217.9222,1988.0
2018-01-12 14:35:00,230.76,231.2,230.76,231.2,6785.0,217.9789,218.3945,217.9789,218.3945,6785.0
2018-01-12 14:40:00,231.01,231.26,231.01,231.06,2311.0,218.215,218.4512,218.215,218.2622,2311.0
2018-01-12 14:45:00,231.06,231.07,230.84,230.94,4919.0,218.2622,218.2717,218.0544,218.1489,4919.0
2018-01-12 14:50:00,231.03,231.26,230.9,231.17,3172.0,218.2339,218.4512,218.1111,218.3662,3172.0
2018-01-12 14:55:00,231.22,231.6,231.2,231.46,19076.0,218.4134,218.7723,218.3945,218.6401,19076.0
2018-01-12 15:00:00,231.62,231.77,231.47,231.77,5611.0,218.7912,218.9329,218.6495,218.9329,5611.0
2018-01-12 15:05:00,231.81,232.16,231.73,232.03,4613.0,218.9707,219.3013,218.8951,219.1785,4613.0
2018-01-12 15:10:00,232.0,232.0,231.8,231.8,10125.0,219.1502,219.1502,218.9613,218.9613,10125.0
2018-01-12 15:15:00,231.68,231.68,231.22,231.39,4000.0,218.8479,218.8479,218.4134,218.574,4000.0
2018-01-12 15:20:00,231.43,231.73,231.36,231.7,15857.0,218.6118,218.8951,218.5456,218.8668,15857.0
2018-01-12 15:25:00,231.81,231.81,231.48,231.5,9450.0,218.9707,218.9707,218.659,218.6779,9450.0
2018-01-12 15:30:00,231.43,231.65,231.4,231.57,4786.0,218.6118,218.8196,218.5834,218.744,4786.0
2018-01-12 15:35:00,231.57,231.71,231.47,231.71,8109.0,218.744,218.8762,218.6495,218.8762,8109.0
2018-01-12 15:40:00,231.72,231.78,231.04,231.18,12791.0,218.8857,218.9424,218.2434,218.3756,12791.0
2018-01-12 15:45:00,231.25,231.66,231.25,231.58,10063.0,218.4417,218.829,218.4417,218.7534,10063.0
2018-01-12 15:50:00,231.62,231.66,231.15,231.27,12834.0,218.7912,218.829,218.3473,218.4606,12834.0
2018-01-12 15:55:00,231.27,231.33,230.47,230.76,30495.0,218.4606,218.5173,217.7049,217.9789,30495.0
2018-01-16 09:30:00,233.07,233.07,231.9,232.17,7046.0,220.1609,220.1609,219.0557,219.3108,7046.0
2018-01-16 09:35:00,232.09,232.09,230.39,230.88,5750.0,219.2352,219.2352,217.6294,218.0922,5750.0
2018-01-16 09:40:00,230.35,231.39,230.35,231.39,3158.0,217.5916,218.574,217.5916,218.574,3158.0
2018-01-16 09:45:00,231.29,232.0,231.28,231.77,1822.0,218.4795,219.1502,218.4701,218.9329,1822.0
2018-01-16 09:50:00,232.0,232.36,231.81,232.22,1346.0,219.1502,219.4902,218.9707,219.358,1346.0
2018-01-16 09:55:00,232.29,232.29,231.66,231.81,4315.0,219.4241,219.4241,218.829,218.9707,4315.0
2018-01-16 10:00:00,231.66,231.8,231.39,231.62,11542.0,218.829,218.9613,218.574,218.7912,11542.0
2018-01-16 10:05:00,231.62,231.65,231.23,231.42,6432.0,218.7912,218.8196,218.4228,218.6023,6432.0
2018-01-16 10:10:00,231.42,231.42,231.0,231.26,1712.0,218.6023,218.6023,218.2056,218.4512,1712.0
2018-01-16 10:15:00,231.28,231.48,231.23,231.46,4749.0,218.4701,218.659,218.4228,218.6401,4749.0
2018-01-16 10:20:00,231.58,232.08,231.58,231.67,5532.0,218.7534,219.2258,218.7534,218.8385,5532.0
2018-01-16 10:25:00,231.9,231.97,231.32,231.51,6782.0,219.0557,219.1218,218.5078,218.6873,6782.0
2018-01-16 10:30:00,231.45,231.63,231.42,231.61,1200.0,218.6306,218.8007,218.6023,218.7818,1200.0
2018-01-16 10:35:00,231.42,231.43,230.48,230.71,7619.0,218.6023,218.6118,217.7144,217.9316,7619.0
2018-01-16 10:40:00,230.45,230.83,230.45,230.75,4110.0,217.686,218.045,217.686,217.9694,4110.0
2018-01-16 10:45:00,230.84,230.84,230.31,230.4,5014.0,218.0544,218.0544,217.5538,217.6388,5014.0
2018-01-16 10:50:00,230.26,230.29,230.15,230.22,1316.0,217.5066,217.5349,217.4027,217.4688,1316.0
2018-01-16 10:55:00,230.21,230.31,229.67,229.88,4488.0,217.4593,217.5538,216.9492,217.1476,4488.0
2018-01-16 11:00:00,229.62,229.62,229.24,229.58,15522.0,216.902,216.902,216.5431,216.8642,15522.0
2018-01-16 11:05:00,229.59,229.75,229.33,229.35,3353.0,216.8737,217.0248,216.6281,216.647,3353.0
2018-01-16 11:10:00,229.25,229.56,229.14,229.35,16909.0,216.5525,216.8453,216.4486,216.647,16909.0
2018-01-16 11:15:00,229.27,229.89,229.22,229.75,4841.0,216.5714,217.1571,216.5242,217.0248,4841.0
2018-01-16 11:20:00,229.86,229.92,229.7,229.92,1021.0,217.1287,217.1854,216.9776,217.1854,1021.0
2018-01-16 11:25:00,229.83,229.84,229.38,229.39,3504.0,217.1004,217.1098,216.6753,216.6847,3504.0
2018-01-16 11:30:00,229.68,229.68,229.23,229.39,1546.0,216.9587,216.9587,216.5336,216.6847,1546.0
2018-01-16 11:35:00,229.47,229.65,229.45,229.54,1520.0,216.7603,216.9303,216.7414,216.8264,1520.0
2018-01-16 11:40:00,229.48,229.55,229.41,229.41,1496.0,216.7698,216.8359,216.7036,216.7036,1496.0
2018-01-16 11:45:00,229.36,229.9,229.26,229.9,3879.0,216.6564,217.1665,216.5619,217.1665,3879.0
2018-01-16 11:50:00,229.64,229.79,229.64,229.74,1400.0,216.9209,217.0626,216.9209,217.0154,1400.0
2018-01-16 11:55:00,229.7,229.7,229.35,229.42,6524.0,216.9776,216.9776,216.647,216.7131,6524.0
2018-01-16 12:00:00,229.53,229.79,229.53,229.69,1309.0,216.817,217.0626,216.817,216.9681,1309.0
2018-01-16 12:05:00,229.8,229.95,229.69,229.83,2887.0,217.072,217.2137,216.9681,217.1004,2887.0
2018-01-16 12:10:00,229.94,230.17,229.8,229.8,11004.0,217.2043,217.4215,217.072,217.072,11004.0
2018-01-16 12:15:00,229.8,230.09,229.79,230.09,1813.0,217.072,217.346,217.0626,217.346,1813.0
2018-01-16 12:20:00,229.97,229.97,229.21,229.47,3833.0,217.2326,217.2326,216.5147,216.7603,3833.0
2018-01-16 12:25:00,229.41,229.71,229.41,229.57,1715.0,216.7036,216.987,216.7036,216.8548,1715.0
2018-01-16 12:30:00,229.56,229.62,229.55,229.62,200.0,216.8453,216.902,216.8359,216.902,200.0
2018-01-16 12:35:00,229.6,229.9,229.5,229.78,2163.0,216.8831,217.1665,216.7887,217.0531,2163.0
2018-01-16 12:40:00,229.83,229.98,229.58,229.58,1800.0,217.1004,217.2421,216.8642,216.8642,1800.0
2018-01-16 12:45:00,229.72,229.82,229.68,229.82,890.0,216.9965,217.0909,216.9587,217.0909,890.0
2018-01-16 12:50:00,229.75,229.76,229.75,229.76,610.0,217.0248,217.0343,217.0248,217.0343,610.0
2018-01-16 12:55:00,229.82,230.0,229.8,229.94,1500.0,217.0909,217.261,217.072,217.2043,1500.0
2018-01-16 13:00:00,229.94,230.03,229.93,230.02,900.0,217.2043,217.2893,217.1948,217.2799,900.0
2018-01-16 13:05:00,229.92,229.97,229.42,229.42,6915.0,217.1854,217.2326,216.7131,216.7131,6915.0
2018-01-16 13:10:00,229.53,229.68,229.35,229.35,2021.0,216.817,216.9587,216.647,216.647,2021.0
2018-01-16 13:15:00,229.59,229.59,229.03,229.03,2900.0,216.8737,216.8737,216.3447,216.3447,2900.0
2018-01-16 13:20:00,228.97,228.97,228.97,228.97,100.0,216.288,216.288,216.288,216.288,100.0
2018-01-16 13:25:00,229.21,229.21,228.95,228.95,1173.0,216.5147,216.5147,216.2691,216.2691,1173.0
2018-01-16 13:30:00,229.05,229.14,228.81,228.88,3113.0,216.3636,216.4486,216.1369,216.203,3113.0
2018-01-16 13:35:00,228.88,228.88,228.88,228.88,0.0,216.203,216.203,216.203,216.203,0.0
2018-01-16 13:40:00,228.99,229.09,228.93,229.03,1608.0,216.3069,216.4014,216.2502,216.3447,1608.0
2018-01-16 13:45:00,229.03,229.07,228.97,229.03,1620.0,216.3447,216.3825,216.288,216.3447,1620.0
2018-01-16 13:50:00,228.94,228.94,228.37,228.45,2794.0,216.2597,216.2597,215.7212,215.7968,2794.0
2018-01-16 13:55:00,228.28,228.46,228.25,228.46,1036.0,215.6362,215.8063,215.6079,215.8063,1036.0
2018-01-16 14:00:00,228.38,228.55,228.11,228.21,2975.0,215.7307,215.8913,215.4756,215.5701,2975.0
2018-01-16 14:05:00,228.2,228.26,227.92,227.92,6724.0,215.5607,215.6173,215.2962,215.2962,6724.0
2018-01-16 14:10:00,227.77,227.89,227.56,227.73,2600.0,215.1545,215.2678,214.9561,215.1167,2600.0
2018-01-16 14:15:00,227.69,227.78,226.93,226.93,6474.0,215.0789,215.1639,214.361,214.361,6474.0
2018-01-16 14:20:00,227.03,227.03,226.6,226.78,6512.0,214.4555,214.4555,214.0493,214.2193,6512.0
2018-01-16 14:25:00,226.75,227.09,226.67,226.67,3069.0,214.191,214.5121,214.1154,214.1154,3069.0
2018-01-16 14:30:00,226.7,227.09,226.7,227.01,3758.0,214.1437,214.5121,214.1437,214.4366,3758.0
2018-01-16 14:35:00,226.87,227.05,226.7,226.79,4048.0,214.3043,214.4744,214.1437,214.2288,4048.0
2018-01-16 14:40:00,226.87,226.87,226.5,226.5,1182.0,214.3043,214.3043,213.9548,213.9548,1182.0
2018-01-16 14:45:00,226.19,226.28,225.91,225.91,6542.0,213.662,213.747,213.3975,213.3975,6542.0
2018-01-16 14:50:00,225.67,226.03,225.62,225.69,7871.0,213.1708,213.5108,213.1236,213.1897,7871.0
2018-01-16 14:55:00,225.8,225.84,225.59,225.84,9755.0,213.2936,213.3314,213.0952,213.3314,9755.0
2018-01-16 15:00:00,225.78,226.49,225.72,226.44,16198.0,213.2747,213.9454,213.218,213.8981,16198.0
2018-01-16 15:05:00,226.46,226.77,226.46,226.69,6506.0,213.917,214.2099,213.917,214.1343,6506.0
2018-01-16 15:10:00,226.78,226.78,226.52,226.59,5731.0,214.2193,214.2193,213.9737,214.0398,5731.0
2018-01-16 15:15:00,226.6,226.61,226.16,226.38,4581.0,214.0493,214.0587,213.6336,213.8415,4581.0
2018-01-16 15:20:00,226.32,226.5,226.25,226.46,10555.0,213.7848,213.9548,213.7187,213.917,10555.0
2018-01-16 15:25:00,226.41,226.83,226.33,226.83,8326.0,213.8698,214.2665,213.7942,214.2665,8326.0
2018-01-16 15:30:00,226.67,226.76,226.54,226.68,6246.0,214.1154,214.2004,213.9926,214.1248,6246.0
2018-01-16 15:35:00,226.73,226.85,226.59,226.84,6976.0,214.1721,214.2854,214.0398,214.276,6976.0
2018-01-16 15:40:00,226.81,227.0,226.69,226.97,20425.0,214.2476,214.4271,214.1343,214.3988,20425.0
2018-01-16 15:45:00,227.0,227.09,226.23,226.73,14677.0,214.4271,214.5121,213.6998,214.1721,14677.0
2018-01-16 15:50:00,226.71,226.73,226.21,226.21,14232.0,214.1532,214.1721,213.6809,213.6809,14232.0
2018-01-16 15:55:00,226.34,226.39,225.64,226.11,63925.0,213.8037,213.8509,213.1424,213.5864,63925.0
2018-01-17 09:30:00,228.76,228.76,227.65,228.09,8079.0,216.0896,216.0896,215.0411,215.4567,8079.0
2018-01-17 09:35:00,227.24,227.44,226.25,226.84,2944.0,214.6538,214.8428,213.7187,214.276,2944.0
2018-01-17 09:40:00,226.91,227.61,226.11,227.4,15649.0,214.3421,215.0033,213.5864,214.805,15649.0
2018-01-17 09:45:00,227.49,228.08,226.6,227.24,5787.0,214.89,215.4473,214.0493,214.6538,5787.0
2018-01-17 09:50:00,227.12,227.72,226.83,226.88,5383.0,214.5405,215.1072,214.2665,214.3138,5383.0
2018-01-17 09:55:00,226.87,227.07,226.71,226.71,1629.0,214.3043,214.4932,214.1532,214.1532,1629.0
2018-01-17 10:00:00,226.75,227.59,226.75,227.46,10166.0,214.191,214.9844,214.191,214.8616,10166.0
2018-01-17 10:05:00,227.59,227.6,226.84,227.03,7943.0,214.9844,214.9939,214.276,214.4555,7943.0
2018-01-17 10:10:00,227.11,227.11,226.41,226.75,13347.0,214.531,214.531,213.8698,214.191,13347.0
2018-01-17 10:15:00,226.59,226.68,226.02,226.03,11999.0,214.0398,214.1248,213.5014,213.5108,11999.0
2018-01-17 10:20:00,226.08,226.2,226.04,226.04,878.0,213.5581,213.6714,213.5203,213.5203,878.0
2018-01-17 10:25:00,226.02,226.09,225.35,225.62,6616.0,213.5014,213.5675,212.8685,213.1236,6616.0
2018-01-17 10:30:00,225.62,226.2,225.62,225.92,2149.0,213.1236,213.6714,213.1236,213.4069,2149.0
2018-01-17 10:35:00,226.27,226.86,226.21,226.64,6621.0,213.7376,214.2949,213.6809,214.0871,6621.0
2018-01-17 10:40:00,226.51,226.75,226.27,226.44,5475.0,213.9643,214.191,213.7376,213.8981,5475.0
2018-01-17 10:45:00,226.81,227.26,226.78,227.11,8597.0,214.2476,214.6727,214.2193,214.531,8597.0
2018-01-17 10:50:00,227.08,227.29,226.81,227.12,5150.0,214.5027,214.7011,214.2476,214.5405,5150.0
2018-01-17 10:55:00,227.19,227.78,227.19,227.63,6496.0,214.6066,215.1639,214.6066,215.0222,6496.0
2018-01-17 11:00:00,227.65,227.67,227.03,227.28,4200.0,215.0411,215.06,214.4555,214.6916,4200.0
2018-01-17 11:05:00,227.16,227.41,226.96,227.31,2463.0,214.5783,214.8144,214.3893,214.72,2463.0
2018-01-17 11:10:00,227.31,227.77,227.31,227.67,1300.0,214.72,215.1545,214.72,215.06,1300.0
2018-01-17 11:15:00,227.77,227.85,227.63,227.72,1400.0,215.1545,215.23,215.0222,215.1072,1400.0
2018-01-17 11:20:00,227.6,227.6,227.42,227.53,600.0,214.9939,214.9939,214.8239,214.9278,600.0
2018-01-17 11:25:00,227.53,227.53,226.77,226.91,2193.0,214.9278,214.9278,214.2099,214.3421,2193.0
2018-01-17 11:30:00,226.77,227.04,226.52,227.04,3537.0,214.2099,214.4649,213.9737,214.4649,3537.0
2018-01-17 11:35:00,227.23,227.23,226.47,226.73,1778.0,214.6444,214.6444,213.9265,214.1721,1778.0
2018-01-17 11:40:00,226.68,227.04,226.67,226.95,1376.0,214.1248,214.4649,214.1154,214.3799,1376.0
2018-01-17 11:45:00,226.9,227.06,226.43,227.06,3307.0,214.3327,214.4838,213.8887,214.4838,3307.0
2018-01-17 11:50:00,227.19,227.31,226.71,226.71,1900.0,214.6066,214.72,214.1532,214.1532,1900.0
2018-01-17 11:55:00,226.82,226.9,226.52,226.67,2000.0,214.2571,214.3327,213.9737,214.1154,2000.0
2018-01-17 12:00:00,226.94,227.02,226.92,227.02,505.0,214.3704,214.446,214.3516,214.446,505.0
2018-01-17 12:05:00,226.96,227.4,226.96,227.4,723.0,214.3893,214.805,214.3893,214.805,723.0
2018-01-17 12:10:00,227.2,227.2,227.05,227.05,1700.0,214.616,214.616,214.4744,214.4744,1700.0
2018-01-17 12:15:00,227.1,227.24,226.81,226.94,2900.0,214.5216,214.6538,214.2476,214.3704,2900.0
2018-01-17 12:20:00,226.98,227.03,226.52,226.65,5412.0,214.4082,214.4555,213.9737,214.0965,5412.0
2018-01-17 12:25:00,226.83,227.15,226.82,227.15,1877.0,214.2665,214.5688,214.2571,214.5688,1877.0
2018-01-17 12:30:00,227.02,227.32,226.98,227.32,1000.0,214.446,214.7294,214.4082,214.7294,1000.0
2018-01-17 12:35:00,227.41,227.52,227.33,227.33,1467.0,214.8144,214.9183,214.7388,214.7388,1467.0
2018-01-17 12:40:00,227.14,227.14,227.12,227.12,300.0,214.5594,214.5594,214.5405,214.5405,300.0
2018-01-17 12:45:00,227.22,227.27,226.42,226.63,7768.0,214.6349,214.6822,213.8792,214.0776,7768.0
2018-01-17 12:50:00,226.87,226.92,226.8,226.9,925.0,214.3043,214.3516,214.2382,214.3327,925.0
2018-01-17 12:55:00,227.08,227.32,227.01,227.16,2000.0,214.5027,214.7294,214.4366,214.5783,2000.0
2018-01-17 13:00:00,227.17,227.23,226.9,227.0,3831.0,214.5877,214.6444,214.3327,214.4271,3831.0
2018-01-17 13:05:00,227.14,227.14,226.95,226.95,3985.0,214.5594,214.5594,214.3799,214.3799,3985.0
2018-01-17 13:10:00,227.06,227.17,226.84,227.17,1700.0,214.4838,214.5877,214.276,214.5877,1700.0
2018-01-17 13:15:00,227.17,227.17,227.17,227.17,0.0,214.5877,214.5877,214.5877,214.5877,0.0
2018-01-17 13:20:00,227.09,227.14,226.9,227.1,3900.0,214.5121,214.5594,214.3327,214.5216,3900.0
2018-01-17 13:25:00,227.04,227.04,226.8,226.8,600.0,214.4649,214.4649,214.2382,214.2382,600.0
2018-01-17 13:30:00,226.89,227.23,226.89,227.23,1443.0,214.3232,214.6444,214.3232,214.6444,1443.0
2018-01-17 13:35:00,227.11,227.11,226.98,227.06,6621.0,214.531,214.531,214.4082,214.4838,6621.0
2018-01-17 13:40:00,227.03,227.09,226.8,226.8,1314.0,214.4555,214.5121,214.2382,214.2382,1314.0
2018-01-17 13:45:00,226.93,227.04,226.9,227.01,1500.0,214.361,214.4649,214.3327,214.4366,1500.0
2018-01-17 13:50:00,226.91,227.11,226.85,226.85,4900.0,214.3421,214.531,214.2854,214.2854,4900.0
2018-01-17 13:55:00,226.84,227.04,226.82,227.01,1279.0,214.276,214.4649,214.2571,214.4366,1279.0
2018-01-17 14:00:00,227.16,227.22,226.88,227.22,2569.0,214.5783,214.6349,214.3138,214.6349,2569.0
2018-01-17 14:05:00,227.16,227.31,227.13,227.24,2200.0,214.5783,214.72,214.5499,214.6538,2200.0
2018-01-17 14:10:00,227.26,227.49,227.26,227.37,1100.0,214.6727,214.89,214.6727,214.7766,1100.0
2018-01-17 14:15:00,227.46,227.63,227.39,227.5,6994.0,214.8616,215.0222,214.7955,214.8994,6994.0
2018-01-17 14:20:00,227.53,227.68,227.42,227.68,2018.0,214.9278,215.0695,214.8239,215.0695,2018.0
2018-01-17 14:25:00,227.58,227.6,227.23,227.23,6402.0,214.975,214.9939,214.6444,214.6444,6402.0
2018-01-17 14:30:00,227.11,227.22,227.04,227.04,5139.0,214.531,214.6349,214.4649,214.4649,5139.0
2018-01-17 14:35:00,227.11,227.53,227.06,227.29,6862.0,214.531,214.9278,214.4838,214.7011,6862.0
2018-01-17 14:40:00,227.31,227.42,227.21,227.23,3100.0,214.72,214.8239,214.6255,214.6444,3100.0
2018-01-17 14:45:00,227.34,227.61,227.24,227.61,4117.0,214.7483,215.0033,214.6538,215.0033,4117.0
2018-01-17 14:50:00,227.57,227.64,227.42,227.42,2715.0,214.9656,215.0317,214.8239,214.8239,2715.0
2018-01-17 14:55:00,227.4,227.48,226.93,227.28,10655.0,214.805,214.8805,214.361,214.6916,10655.0
2018-01-17 15:00:00,227.31,227.49,227.12,227.21,13208.0,214.72,214.89,214.5405,214.6255,13208.0
2018-01-17 15:05:00,227.3,227.71,227.21,227.63,5005.0,214.7105,215.0978,214.6255,215.0222,5005.0
2018-01-17 15:10:00,227.59,227.92,227.59,227.78,4527.0,214.9844,215.2962,214.9844,215.1639,4527.0
2018-01-17 15:15:00,227.83,227.93,227.83,227.92,1023.0,215.2111,215.3056,215.2111,215.2962,1023.0
2018-01-17 15:20:00,227.87,227.87,227.49,227.49,3412.0,215.2489,215.2489,214.89,214.89,3412.0
2018-01-17 15:25:00,227.36,227.55,227.29,227.3,5995.0,214.7672,214.9467,214.7011,214.7105,5995.0
2018-01-17 15:30:00,227.39,227.5,227.3,227.34,4769.0,214.7955,214.8994,214.7105,214.7483,4769.0
2018-01-17 15:35:00,227.28,227.42,227.22,227.39,3310.0,214.6916,214.8239,214.6349,214.7955,3310.0
2018-01-17 15:40:00,227.43,227.5,227.37,227.44,3410.0,214.8333,214.8994,214.7766,214.8428,3410.0
2018-01-17 15:45:00,227.44,227.44,227.25,227.36,4868.0,214.8428,214.8428,214.6633,214.7672,4868.0
2018-01-17 15:50:00,227.36,227.36,226.9,227.05,7593.0,214.7672,214.7672,214.3327,214.4744,7593.0
2018-01-17 15:55:00,226.9,227.14,226.8,227.05,22097.0,214.3327,214.5594,214.2382,214.4744,22097.0
2018-01-18 09:30:00,226.53,227.85,226.53,227.59,4722.0,213.9832,215.23,213.9832,214.9844,4722.0
2018-01-18 09:35:00,227.69,228.07,227.62,227.85,1100.0,215.0789,215.4379,215.0128,215.23,1100.0
2018-01-18 09:40:00,228.07,228.07,227.6,227.64,2500.0,215.4379,215.4379,214.9939,215.0317,2500.0
2018-01-18 09:45:00,227.15,227.67,227.11,227.47,4025.0,214.5688,215.06,214.531,214.8711,4025.0
2018-01-18 09:50:00,227.58,228.12,227.57,227.76,2521.0,214.975,215.4851,214.9656,215.145,2521.0
2018-01-18 09:55:00,227.72,228.06,227.7,228.06,2817.0,215.1072,215.4284,215.0883,215.4284,2817.0
2018-01-18 10:00:00,227.93,228.15,227.72,228.15,2900.0,215.3056,215.5134,215.1072,215.5134,2900.0
2018-01-18 10:05:00,228.06,228.21,227.82,228.11,5709.0,215.4284,215.5701,215.2017,215.4756,5709.0
2018-01-18 10:10:00,228.03,228.09,227.42,227.42,6520.0,215.4001,215.4567,214.8239,214.8239,6520.0
2018-01-18 10:15:00,227.39,227.39,227.26,227.26,800.0,214.7955,214.7955,214.6727,214.6727,800.0
2018-01-18 10:20:00,227.35,227.39,226.91,226.91,3150.0,214.7577,214.7955,214.3421,214.3421,3150.0
2018-01-18 10:25:00,226.97,227.12,226.65,226.92,5541.0,214.3988,214.5405,214.0965,214.3516,5541.0
2018-01-18 10:30:00,227.06,227.41,227.06,227.12,1900.0,214.4838,214.8144,214.4838,214.5405,1900.0
2018-01-18 10:35:00,227.35,227.46,227.08,227.25,4623.0,214.7577,214.8616,214.5027,214.6633,4623.0
2018-01-18 10:40:00,227.03,227.12,226.82,226.92,6098.0,214.4555,214.5405,214.2571,214.3516,6098.0
2018-01-18 10:45:00,227.06,227.06,226.85,226.98,9417.0,214.4838,214.4838,214.2854,214.4082,9417.0
2018-01-18 10:50:00,227.02,227.16,226.73,227.16,12087.0,214.446,214.5783,214.1721,214.5783,12087.0
2018-01-18 10:55:00,227.13,227.26,227.12,227.26,500.0,214.5499,214.6727,214.5405,214.6727,500.0
2018-01-18 11:00:00,227.32,227.39,226.89,227.17,2000.0,214.7294,214.7955,214.3232,214.5877,2000.0
2018-01-18 11:05:00,227.2,227.67,227.2,227.51,3600.0,214.616,215.06,214.616,214.9089,3600.0
2018-01-18 11:10:00,227.63,227.76,227.22,227.47,14635.0,215.0222,215.145,214.6349,214.8711,14635.0
2018-01-18 11:15:00,227.42,227.62,227.33,227.53,6916.0,214.8239,215.0128,214.7388,214.9278,6916.0
2018-01-18 11:20:00,227.51,227.57,227.17,227.17,1300.0,214.9089,214.9656,214.5877,214.5877,1300.0
2018-01-18 11:25:00,227.27,227.34,226.71,226.87,5980.0,214.6822,214.7483,214.1532,214.3043,5980.0
2018-01-18 11:30:00,226.81,227.15,226.78,227.03,1500.0,214.2476,214.5688,214.2193,214.4555,1500.0
2018-01-18 11:35:00,227.09,227.2,226.64,226.92,2041.0,214.5121,214.616,214.0871,214.3516,2041.0
2018-01-18 11:40:00,226.91,226.91,226.45,226.45,1092.0,214.3421,214.3421,213.9076,213.9076,1092.0
2018-01-18 11:45:00,226.46,226.62,226.22,226.47,6118.0,213.917,214.0682,213.6903,213.9265,6118.0
2018-01-18 11:50:00,226.46,226.56,226.31,226.39,12027.0,213.917,214.0115,213.7753,213.8509,12027.0
2018-01-18 11:55:00,226.36,226.93,226.33,226.93,5000.0,213.8226,214.361,213.7942,214.361,5000.0
2018-01-18 12:00:00,226.89,227.51,226.88,227.22,6842.0,214.3232,214.9089,214.3138,214.6349,6842.0
2018-01-18 12:05:00,227.22,227.27,227.06,227.15,16385.0,214.6349,214.6822,214.4838,214.5688,16385.0
2018-01-18 12:10:00,227.2,227.23,226.87,227.09,14121.0,214.616,214.6444,214.3043,214.5121,14121.0
2018-01-18 12:15:00,227.15,227.27,226.98,227.18,10816.0,214.5688,214.6822,214.4082,214.5972,10816.0
2018-01-18 12:20:00,227.2,228.0,227.07,227.99,6525.0,214.616,215.3717,214.4932,215.3623,6525.0
2018-01-18 12:25:00,227.98,228.73,227.84,228.73,3600.0,215.3528,216.0613,215.2206,216.0613,3600.0
2018-01-18 12:30:00,228.56,228.77,228.28,228.35,1320.0,215.9007,216.0991,215.6362,215.7023,1320.0
2018-01-18 12:35:00,228.44,228.63,228.43,228.63,1954.0,215.7874,215.9668,215.7779,215.9668,1954.0
2018-01-18 12:40:00,228.67,228.67,228.2,228.34,2503.0,216.0046,216.0046,215.5607,215.6929,2503.0
2018-01-18 12:45:00,228.51,228.65,228.4,228.56,2400.0,215.8535,215.9857,215.7496,215.9007,2400.0
2018-01-18 12:50:00,228.53,228.53,228.52,228.53,478.0,215.8724,215.8724,215.8629,215.8724,478.0
2018-01-18 12:55:00,228.59,228.71,228.14,228.4,10227.0,215.9291,216.0424,215.504,215.7496,10227.0
2018-01-18 13:00:00,228.47,228.47,228.24,228.24,1302.0,215.8157,215.8157,215.5984,215.5984,1302.0
2018-01-18 13:05:00,228.26,228.46,228.25,228.4,1000.0,215.6173,215.8063,215.6079,215.7496,1000.0
2018-01-18 13:10:00,228.38,228.58,228.37,228.39,2620.0,215.7307,215.9196,215.7212,215.7401,2620.0
2018-01-18 13:15:00,228.51,228.51,228.29,228.39,700.0,215.8535,215.8535,215.6457,215.7401,700.0
2018-01-18 13:20:00,228.29,228.29,228.12,228.12,901.0,215.6457,215.6457,215.4851,215.4851,901.0
2018-01-18 13:25:00,228.12,228.12,227.96,227.99,1400.0,215.4851,215.4851,215.3339,215.3623,1400.0
2018-01-18 13:30:00,228.27,228.27,227.98,227.98,400.0,215.6268,215.6268,215.3528,215.3528,400.0
2018-01-18 13:35:00,227.98,227.98,227.91,227.92,912.0,215.3528,215.3528,215.2867,215.2962,912.0
2018-01-18 13:40:00,227.88,227.89,227.75,227.75,1707.0,215.2584,215.2678,215.1356,215.1356,1707.0
2018-01-18 13:45:00,227.85,227.95,227.66,227.95,1500.0,215.23,215.3245,215.0506,215.3245,1500.0
2018-01-18 13:50:00,227.83,227.83,227.66,227.72,1322.0,215.2111,215.2111,215.0506,215.1072,1322.0
2018-01-18 13:55:00,227.72,227.92,227.64,227.83,2800.0,215.1072,215.2962,215.0317,215.2111,2800.0
2018-01-18 14:00:00,227.92,227.97,227.72,227.82,2814.0,215.2962,215.3434,215.1072,215.2017,2814.0
2018-01-18 14:05:00,227.88,228.25,227.78,228.2,1300.0,215.2584,215.6079,215.1639,215.5607,1300.0
2018-01-18 14:10:00,228.13,228.25,227.98,228.14,2111.0,215.4945,215.6079,215.3528,215.504,2111.0
2018-01-18 14:15:00,228.04,228.14,227.94,228.14,2060.0,215.4095,215.504,215.3151,215.504,2060.0
2018-01-18 14:20:00,227.97,228.09,227.66,227.73,3033.0,215.3434,215.4567,215.0506,215.1167,3033.0
2018-01-18 14:25:00,227.87,228.14,227.87,228.04,2398.0,215.2489,215.504,215.2489,215.4095,2398.0
2018-01-18 14:30:00,228.21,228.21,227.95,228.11,2489.0,215.5701,215.5701,215.3245,215.4756,2489.0
2018-01-18 14:35:00,227.92,228.13,227.73,227.73,2800.0,215.2962,215.4945,215.1167,215.1167,2800.0
2018-01-18 14:40:00,227.94,227.94,227.81,227.81,300.0,215.3151,215.3151,215.1923,215.1923,300.0
2018-01-18 14:45:00,227.78,227.78,227.55,227.55,1117.0,215.1639,215.1639,214.9467,214.9467,1117.0
2018-01-18 14:50:00,227.56,227.77,227.33,227.33,2700.0,214.9561,215.1545,214.7388,214.7388,2700.0
2018-01-18 14:55:00,227.4,227.5,227.36,227.36,527.0,214.805,214.8994,214.7672,214.7672,527.0
2018-01-18 15:00:00,227.51,227.51,227.06,227.06,1913.0,214.9089,214.9089,214.4838,214.4838,1913.0
2018-01-18 15:05:00,227.19,227.46,227.12,227.34,2300.0,214.6066,214.8616,214.5405,214.7483,2300.0
2018-01-18 15:10:00,227.42,227.42,227.31,227.34,700.0,214.8239,214.8239,214.72,214.7483,700.0
2018-01-18 15:15:00,227.43,227.6,227.36,227.55,3794.0,214.8333,214.9939,214.7672,214.9467,3794.0
2018-01-18 15:20:00,227.53,227.53,227.48,227.48,1000.0,214.9278,214.9278,214.8805,214.8805,1000.0
2018-01-18 15:25:00,227.5,227.5,227.02,227.02,2218.0,214.8994,214.8994,214.446,214.446,2218.0
2018-01-18 15:30:00,227.2,227.21,226.46,226.52,4845.0,214.616,214.6255,213.917,213.9737,4845.0
2018-01-18 15:35:00,226.5,226.71,226.49,226.63,6848.0,213.9548,214.1532,213.9454,214.0776,6848.0
2018-01-18 15:40:00,226.66,226.92,226.59,226.92,9551.0,214.106,214.3516,214.0398,214.3516,9551.0
2018-01-18 15:45:00,226.97,226.97,226.39,226.39,14936.0,214.3988,214.3988,213.8509,213.8509,14936.0
2018-01-18 15:50:00,226.36,226.65,226.36,226.49,7195.0,213.8226,214.0965,213.8226,213.9454,7195.0
2018-01-18 15:55:00,226.48,226.82,226.41,226.66,24735.0,213.9359,214.2571,213.8698,214.106,24735.0
2018-01-19 09:30:00,228.5,229.4,228.27,229.4,31199.0,215.844,216.6942,215.6268,216.6942,31199.0
2018-01-19 09:35:00,229.27,229.27,227.76,227.77,3132.0,216.5714,216.5714,215.145,215.1545,3132.0
2018-01-19 09:40:00,228.11,228.78,228.07,228.33,4865.0,215.4756,216.1085,215.4379,215.6835,4865.0
2018-01-19 09:45:00,228.7,229.47,228.4,228.42,5517.0,216.033,216.7603,215.7496,215.7685,5517.0
2018-01-19 09:50:00,228.46,228.48,227.86,227.97,625.0,215.8063,215.8251,215.2395,215.3434,625.0
2018-01-19 09:55:00,227.89,228.28,227.88,228.04,1828.0,215.2678,215.6362,215.2584,215.4095,1828.0
2018-01-19 10:00:00,228.36,228.44,227.92,228.12,2322.0,215.7118,215.7874,215.2962,215.4851,2322.0
2018-01-19 10:05:00,228.4,229.01,228.23,229.01,3724.0,215.7496,216.3258,215.589,216.3258,3724.0
2018-01-19 10:10:00,229.09,229.29,229.01,229.01,2000.0,216.4014,216.5903,216.3258,216.3258,2000.0
2018-01-19 10:15:00,229.16,229.35,229.06,229.31,2700.0,216.4675,216.647,216.373,216.6092,2700.0
2018-01-19 10:20:00,229.43,229.54,229.12,229.34,6991.0,216.7225,216.8264,216.4297,216.6375,6991.0
2018-01-19 10:25:00,229.34,229.89,229.34,229.87,6498.0,216.6375,217.1571,216.6375,217.1382,6498.0
2018-01-19 10:30:00,229.79,229.91,229.51,229.51,1942.0,217.0626,217.1759,216.7981,216.7981,1942.0
2018-01-19 10:35:00,229.44,229.44,229.12,229.15,8015.0,216.732,216.732,216.4297,216.458,8015.0
2018-01-19 10:40:00,229.24,229.41,228.44,228.63,7600.0,216.5431,216.7036,215.7874,215.9668,7600.0
2018-01-19 10:45:00,228.76,228.77,228.51,228.64,1427.0,216.0896,216.0991,215.8535,215.9763,1427.0
2018-01-19 10:50:00,228.42,228.42,228.01,228.17,1500.0,215.7685,215.7685,215.3812,215.5323,1500.0
2018-01-19 10:55:00,228.03,228.31,227.86,228.13,2700.0,215.4001,215.6646,215.2395,215.4945,2700.0
2018-01-19 11:00:00,228.31,228.37,228.03,228.08,1400.0,215.6646,215.7212,215.4001,215.4473,1400.0
2018-01-19 11:05:00,228.11,228.17,227.08,227.48,5861.0,215.4756,215.5323,214.5027,214.8805,5861.0
2018-01-19 11:10:00,227.66,227.87,227.45,227.65,3086.0,215.0506,215.2489,214.8522,215.0411,3086.0
2018-01-19 11:15:00,227.44,227.48,227.2,227.34,8000.0,214.8428,214.8805,214.616,214.7483,8000.0
2018-01-19 11:20:00,227.54,227.79,227.46,227.64,899.0,214.9372,215.1734,214.8616,215.0317,899.0
2018-01-19 11:25:00,227.64,227.78,227.44,227.46,1900.0,215.0317,215.1639,214.8428,214.8616,1900.0
2018-01-19 11:30:00,227.41,227.52,227.32,227.45,1400.0,214.8144,214.9183,214.7294,214.8522,1400.0
2018-01-19 11:35:00,227.31,227.42,227.28,227.42,500.0,214.72,214.8239,214.6916,214.8239,500.0
2018-01-19 11:40:00,227.28,227.28,227.03,227.03,1650.0,214.6916,214.6916,214.4555,214.4555,1650.0
2018-01-19 11:45:00,227.13,227.18,226.9,226.93,3735.0,214.5499,214.5972,214.3327,214.361,3735.0
2018-01-19 11:50:00,226.86,227.12,226.64,227.11,4000.0,214.2949,214.5405,214.0871,214.531,4000.0
2018-01-19 11:55:00,227.02,227.08,226.83,227.02,1100.0,214.446,214.5027,214.2665,214.446,1100.0
2018-01-19 12:00:00,227.05,227.09,226.95,226.95,1280.0,214.4744,214.5121,214.3799,214.3799,1280.0
2018-01-19 12:05:00,226.88,226.98,226.67,226.67,1247.0,214.3138,214.4082,214.1154,214.1154,1247.0
2018-01-19 12:10:00,226.68,226.79,226.64,226.77,920.0,214.1248,214.2288,214.0871,214.2099,920.0
2018-01-19 12:15:00,226.99,227.0,226.99,227.0,300.0,214.4177,214.4271,214.4177,214.4271,300.0
2018-01-19 12:20:00,227.17,227.28,227.04,227.09,1200.0,214.5877,214.6916,214.4649,214.5121,1200.0
2018-01-19 12:25:00,227.13,227.14,226.28,226.46,4044.0,214.5499,214.5594,213.747,213.917,4044.0
2018-01-19 12:30:00,226.54,226.55,226.45,226.53,1400.0,213.9926,214.002,213.9076,213.9832,1400.0
2018-01-19 12:35:00,226.54,226.73,226.53,226.63,3219.0,213.9926,214.1721,213.9832,214.0776,3219.0
2018-01-19 12:40:00,226.63,226.63,226.63,226.63,0.0,214.0776,214.0776,214.0776,214.0776,0.0
2018-01-19 12:45:00,226.7,227.0,226.69,226.91,1400.0,214.1437,214.4271,214.1343,214.3421,1400.0
2018-01-19 12:50:00,227.0,227.0,226.6,226.6,1100.0,214.4271,214.4271,214.0493,214.0493,1100.0
2018-01-19 12:55:00,226.63,226.63,226.4,226.58,3000.0,214.0776,214.0776,213.8604,214.0304,3000.0
2018-01-19 13:00:00,226.46,226.46,226.32,226.32,800.0,213.917,213.917,213.7848,213.7848,800.0
2018-01-19 13:05:00,226.19,226.28,226.07,226.28,800.0,213.662,213.747,213.5486,213.747,800.0
2018-01-19 13:10:00,226.26,226.4,226.04,226.09,13846.0,213.7281,213.8604,213.5203,213.5675,13846.0
2018-01-19 13:15:00,226.13,226.21,226.04,226.12,3800.0,213.6053,213.6809,213.5203,213.5959,3800.0
2018-01-19 13:20:00,226.16,226.43,226.1,226.43,1200.0,213.6336,213.8887,213.577,213.8887,1200.0
2018-01-19 13:25:00,226.31,226.31,225.98,225.98,3855.0,213.7753,213.7753,213.4636,213.4636,3855.0
2018-01-19 13:30:00,226.05,226.2,226.0,226.08,2480.0,213.5297,213.6714,213.4825,213.5581,2480.0
2018-01-19 13:35:00,226.2,226.41,226.07,226.36,3290.0,213.6714,213.8698,213.5486,213.8226,3290.0
2018-01-19 13:40:00,226.34,226.43,226.2,226.24,5625.0,213.8037,213.8887,213.6714,213.7092,5625.0
2018-01-19 13:45:00,226.37,226.37,226.37,226.37,100.0,213.832,213.832,213.832,213.832,100.0
2018-01-19 13:50:00,226.37,226.57,226.37,226.57,500.0,213.832,214.0209,213.832,214.0209,500.0
2018-01-19 13:55:00,226.59,226.69,226.59,226.67,1172.0,214.0398,214.1343,214.0398,214.1154,1172.0
2018-01-19 14:00:00,226.75,226.96,226.66,226.81,9471.0,214.191,214.3893,214.106,214.2476,9471.0
2018-01-19 14:05:00,226.86,227.1,226.76,227.04,3208.0,214.2949,214.5216,214.2004,214.4649,3208.0
2018-01-19 14:10:00,227.09,227.09,227.01,227.02,700.0,214.5121,214.5121,214.4366,214.446,700.0
2018-01-19 14:15:00,227.03,227.03,226.82,226.92,3000.0,214.4555,214.4555,214.2571,214.3516,3000.0
2018-01-19 14:20:00,226.9,227.04,226.79,226.8,3972.0,214.3327,214.4649,214.2288,214.2382,3972.0
2018-01-19 14:25:00,226.77,226.77,226.55,226.59,3800.0,214.2099,214.2099,214.002,214.0398,3800.0
2018-01-19 14:30:00,226.46,226.87,226.46,226.66,10829.0,213.917,214.3043,213.917,214.106,10829.0
2018-01-19 14:35:00,226.71,226.73,226.4,226.61,2900.0,214.1532,214.1721,213.8604,214.0587,2900.0
2018-01-19 14:40:00,226.59,226.59,226.4,226.45,695.0,214.0398,214.0398,213.8604,213.9076,695.0
2018-01-19 14:45:00,226.58,226.89,226.41,226.41,4980.0,214.0304,214.3232,213.8698,213.8698,4980.0
2018-01-19 14:50:00,226.55,226.64,226.55,226.64,400.0,214.002,214.0871,214.002,214.0871,400.0
2018-01-19 14:55:00,226.6,226.63,226.44,226.45,2600.0,214.0493,214.0776,213.8981,213.9076,2600.0
2018-01-19 15:00:00,226.44,226.63,226.37,226.63,1300.0,213.8981,214.0776,213.832,214.0776,1300.0
2018-01-19 15:05:00,226.64,226.9,226.64,226.9,1000.0,214.0871,214.3327,214.0871,214.3327,1000.0
2018-01-19 15:10:00,226.92,226.92,226.82,226.82,700.0,214.3516,214.3516,214.2571,214.2571,700.0
2018-01-19 15:15:00,226.82,226.82,226.57,226.57,6367.0,214.2571,214.2571,214.0209,214.0209,6367.0
2018-01-19 15:20:00,226.65,226.7,226.59,226.65,1700.0,214.0965,214.1437,214.0398,214.0965,1700.0
2018-01-19 15:25:00,226.64,226.92,226.64,226.79,2340.0,214.0871,214.3516,214.0871,214.2288,2340.0
2018-01-19 15:30:00,226.85,226.96,226.78,226.85,3600.0,214.2854,214.3893,214.2193,214.2854,3600.0
2018-01-19 15:35:00,226.88,226.92,226.71,226.78,3520.0,214.3138,214.3516,214.1532,214.2193,3520.0
2018-01-19 15:40:00,226.79,226.8,226.58,226.8,6886.0,214.2288,214.2382,214.0304,214.2382,6886.0
2018-01-19 15:45:00,226.75,226.9,226.71,226.81,9785.0,214.191,214.3327,214.1532,214.2476,9785.0
2018-01-19 15:50:00,226.81,226.99,226.71,226.99,8942.0,214.2476,214.4177,214.1532,214.4177,8942.0
2018-01-19 15:55:00,226.91,227.08,226.82,226.98,33753.0,214.3421,214.5027,214.2571,214.4082,33753.0
2018-01-22 09:30:00,227.38,227.84,226.62,226.62,7842.0,214.7861,215.2206,214.0682,214.0682,7842.0
2018-01-22 09:35:00,226.51,227.22,225.96,227.19,1210.0,213.9643,214.6349,213.4447,214.6066,1210.0
2018-01-22 09:40:00,225.95,226.36,225.36,225.44,3901.0,213.4353,213.8226,212.878,212.9535,3901.0
2018-01-22 09:45:00,225.83,226.12,225.0,225.68,1796.0,213.3219,213.5959,212.5379,213.1802,1796.0
2018-01-22 09:50:00,225.33,225.46,225.06,225.2,1800.0,212.8496,212.9724,212.5946,212.7268,1800.0
2018-01-22 09:55:00,225.23,225.44,224.84,224.84,4308.0,212.7552,212.9535,212.3868,212.3868,4308.0
2018-01-22 10:00:00,224.63,224.98,224.02,224.53,5313.0,212.1884,212.519,211.6122,212.0939,5313.0
2018-01-22 10:05:00,224.41,224.42,223.5,223.5,6155.0,211.9806,211.99,211.121,211.121,6155.0
2018-01-22 10:10:00,223.94,224.37,223.92,224.1,1716.0,211.5366,211.9428,211.5177,211.6877,1716.0
2018-01-22 10:15:00,224.45,224.45,224.0,224.26,1805.0,212.0184,212.0184,211.5933,211.8389,1805.0
2018-01-22 10:20:00,224.4,224.41,223.58,223.6,2881.0,211.9711,211.9806,211.1965,211.2154,2881.0
2018-01-22 10:25:00,223.79,223.79,223.35,223.57,4934.0,211.3949,211.3949,210.9793,211.1871,4934.0
2018-01-22 10:30:00,223.5,223.68,223.45,223.61,7900.0,211.121,211.291,211.0737,211.2249,7900.0
2018-01-22 10:35:00,223.65,223.93,223.65,223.93,2150.0,211.2627,211.5272,211.2627,211.5272,2150.0
2018-01-22 10:40:00,224.08,224.08,223.53,223.54,3142.0,211.6689,211.6689,211.1493,211.1588,3142.0
2018-01-22 10:45:00,223.61,223.94,223.03,223.31,4523.0,211.2249,211.5366,210.677,210.9415,4523.0
2018-01-22 10:50:00,223.31,223.35,222.9,222.9,2430.0,210.9415,210.9793,210.5542,210.5542,2430.0
2018-01-22 10:55:00,222.85,222.89,222.85,222.88,750.0,210.507,210.5448,210.507,210.5353,750.0
2018-01-22 11:00:00,222.89,223.23,222.87,223.2,3914.0,210.5448,210.8659,210.5259,210.8376,3914.0
2018-01-22 11:05:00,223.31,223.33,222.91,223.03,3306.0,210.9415,210.9604,210.5637,210.677,3306.0
2018-01-22 11:10:00,223.01,223.01,222.65,222.85,1700.0,210.6581,210.6581,210.3181,210.507,1700.0
2018-01-22 11:15:00,222.95,223.17,222.77,222.93,3100.0,210.6014,210.8093,210.4314,210.5825,3100.0
2018-01-22 11:20:00,223.06,223.17,222.51,222.86,3800.0,210.7053,210.8093,210.1858,210.5164,3800.0
2018-01-22 11:25:00,223.02,223.18,222.77,222.93,2413.0,210.6676,210.8187,210.4314,210.5825,2413.0
2018-01-22 11:30:00,222.8,223.1,222.8,222.95,2348.0,210.4597,210.7431,210.4597,210.6014,2348.0
2018-01-22 11:35:00,222.95,223.18,222.95,223.1,1200.0,210.6014,210.8187,210.6014,210.7431,1200.0
2018-01-22 11:40:00,223.21,223.21,222.97,222.97,600.0,210.847,210.847,210.6203,210.6203,600.0
2018-01-22 11:45:00,223.07,223.39,222.93,223.14,1350.0,210.7148,211.0171,210.5825,210.7809,1350.0
2018-01-22 11:50:00,223.12,223.47,222.98,223.46,1638.0,210.762,211.0926,210.6298,211.0832,1638.0
2018-01-22 11:55:00,223.45,223.8,223.3,223.79,1150.0,211.0737,211.4044,210.9321,211.3949,1150.0
2018-01-22 12:00:00,223.78,224.08,223.6,224.08,8019.0,211.3855,211.6689,211.2154,211.6689,8019.0
2018-01-22 12:05:00,224.35,225.16,224.33,225.05,7698.0,211.9239,212.689,211.905,212.5851,7698.0
2018-01-22 12:10:00,225.08,225.43,224.92,225.36,1630.0,212.6135,212.9441,212.4623,212.878,1630.0
2018-01-22 12:15:00,225.4,225.94,225.4,225.94,3331.0,212.9157,213.4258,212.9157,213.4258,3331.0
2018-01-22 12:20:00,225.95,226.34,225.88,226.33,1200.0,213.4353,213.8037,213.3692,213.7942,1200.0
2018-01-22 12:25:00,226.38,226.42,226.06,226.16,8411.0,213.8415,213.8792,213.5392,213.6336,8411.0
2018-01-22 12:30:00,226.1,226.28,226.1,226.28,1410.0,213.577,213.747,213.577,213.747,1410.0
2018-01-22 12:35:00,226.22,226.33,226.1,226.21,3105.0,213.6903,213.7942,213.577,213.6809,3105.0
2018-01-22 12:40:00,226.21,226.29,226.18,226.21,1587.0,213.6809,213.7564,213.6525,213.6809,1587.0
2018-01-22 12:45:00,226.23,226.23,226.08,226.16,2784.0,213.6998,213.6998,213.5581,213.6336,2784.0
2018-01-22 12:50:00,226.17,226.35,226.16,226.18,4500.0,213.6431,213.8131,213.6336,213.6525,4500.0
2018-01-22 12:55:00,225.99,225.99,225.8,225.87,1300.0,213.4731,213.4731,213.2936,213.3597,1300.0
2018-01-22 13:00:00,225.78,225.89,225.76,225.77,400.0,213.2747,213.3786,213.2558,213.2652,400.0
2018-01-22 13:05:00,225.76,225.9,225.76,225.9,700.0,213.2558,213.388,213.2558,213.388,700.0
2018-01-22 13:10:00,225.91,226.08,225.88,225.97,2206.0,213.3975,213.5581,213.3692,213.4542,2206.0
2018-01-22 13:15:00,225.92,225.96,225.71,225.71,2207.0,213.4069,213.4447,213.2086,213.2086,2207.0
2018-01-22 13:20:00,225.67,225.74,225.18,225.6,6399.0,213.1708,213.2369,212.7079,213.1047,6399.0
2018-01-22 13:25:00,225.73,225.91,225.7,225.75,1645.0,213.2275,213.3975,213.1991,213.2464,1645.0
2018-01-22 13:30:00,225.88,226.0,225.72,225.72,1703.0,213.3692,213.4825,213.218,213.218,1703.0
2018-01-22 13:35:00,225.78,225.79,225.49,225.49,4066.0,213.2747,213.2841,213.0008,213.0008,4066.0
2018-01-22 13:40:00,225.47,225.56,225.43,225.47,800.0,212.9819,213.0669,212.9441,212.9819,800.0
2018-01-22 13:45:00,225.15,225.3,225.03,225.22,4686.0,212.6796,212.8213,212.5662,212.7457,4686.0
2018-01-22 13:50:00,225.08,225.18,225.02,225.02,1484.0,212.6135,212.7079,212.5568,212.5568,1484.0
2018-01-22 13:55:00,224.94,225.07,224.78,225.03,4194.0,212.4812,212.604,212.3301,212.5662,4194.0
2018-01-22 14:00:00,224.98,225.15,224.95,224.95,2100.0,212.519,212.6796,212.4907,212.4907,2100.0
2018-01-22 14:05:00,225.16,225.41,225.09,225.26,6388.0,212.689,212.9252,212.6229,212.7835,6388.0
2018-01-22 14:10:00,225.17,225.19,224.82,224.88,14680.0,212.6985,212.7174,212.3679,212.4245,14680.0
2018-01-22 14:15:00,224.89,224.96,224.77,224.83,650.0,212.434,212.5001,212.3206,212.3773,650.0
2018-01-22 14:20:00,224.67,224.67,224.31,224.53,1600.0,212.2262,212.2262,211.8861,212.0939,1600.0
2018-01-22 14:25:00,224.56,224.94,224.47,224.94,2274.0,212.1223,212.4812,212.0373,212.4812,2274.0
2018-01-22 14:30:00,224.8,225.29,224.8,224.96,2309.0,212.349,212.8118,212.349,212.5001,2309.0
2018-01-22 14:35:00,225.11,225.18,225.11,225.18,900.0,212.6418,212.7079,212.6418,212.7079,900.0
2018-01-22 14:40:00,225.13,225.13,224.84,224.84,1315.0,212.6607,212.6607,212.3868,212.3868,1315.0
2018-01-22 14:45:00,224.96,225.04,224.8,224.86,1376.0,212.5001,212.5757,212.349,212.4056,1376.0
2018-01-22 14:50:00,224.91,225.16,224.91,225.04,1100.0,212.4529,212.689,212.4529,212.5757,1100.0
2018-01-22 14:55:00,225.25,225.56,225.02,225.38,3373.0,212.774,213.0669,212.5568,212.8968,3373.0
2018-01-22 15:00:00,225.51,225.82,225.48,225.71,2700.0,213.0196,213.3125,212.9913,213.2086,2700.0
2018-01-22 15:05:00,225.81,225.82,225.68,225.68,805.0,213.303,213.3125,213.1802,213.1802,805.0
2018-01-22 15:10:00,225.77,226.01,225.72,226.0,3984.0,213.2652,213.492,213.218,213.4825,3984.0
2018-01-22 15:15:00,225.93,226.23,225.85,226.23,6715.0,213.4164,213.6998,213.3408,213.6998,6715.0
2018-01-22 15:20:00,226.15,226.18,225.45,225.61,16156.0,213.6242,213.6525,212.963,213.1141,16156.0
2018-01-22 15:25:00,225.6,225.75,225.6,225.7,1673.0,213.1047,213.2464,213.1047,213.1991,1673.0
2018-01-22 15:30:00,225.8,226.09,225.8,226.04,5300.0,213.2936,213.5675,213.2936,213.5203,5300.0
2018-01-22 15:35:00,226.08,226.21,226.04,226.21,5675.0,213.5581,213.6809,213.5203,213.6809,5675.0
2018-01-22 15:40:00,226.24,226.41,226.19,226.37,5070.0,213.7092,213.8698,213.662,213.832,5070.0
2018-01-22 15:45:00,226.42,226.8,226.41,226.79,9228.0,213.8792,214.2382,213.8698,214.2288,9228.0
2018-01-22 15:50:00,226.81,226.83,226.51,226.51,8895.0,214.2476,214.2665,213.9643,213.9643,8895.0
2018-01-22 15:55:00,226.5,226.74,226.5,226.64,32950.0,213.9548,214.1815,213.9548,214.0871,32950.0
2018-01-23 09:30:00,227.22,227.8,226.85,226.99,10593.0,214.6349,215.1828,214.2854,214.4177,10593.0
2018-01-23 09:35:00,226.87,226.88,225.15,226.11,2684.0,214.3043,214.3138,212.6796,213.5864,2684.0
2018-01-23 09:40:00,225.71,226.44,225.35,226.44,650.0,213.2086,213.8981,212.8685,213.8981,650.0
2018-01-23 09:45:00,225.4,226.65,225.4,226.65,3462.0,212.9157,214.0965,212.9157,214.0965,3462.0
2018-01-23 09:50:00,226.48,226.49,225.1,226.0,2084.0,213.9359,213.9454,212.6324,213.4825,2084.0
2018-01-23 09:55:00,225.41,225.84,224.75,225.57,14404.0,212.9252,213.3314,212.3017,213.0763,14404.0
2018-01-23 10:00:00,225.28,226.17,225.28,226.17,5941.0,212.8024,213.6431,212.8024,213.6431,5941.0
2018-01-23 10:05:00,226.12,226.18,225.75,226.06,6092.0,213.5959,213.6525,213.2464,213.5392,6092.0
2018-01-23 10:10:00,226.08,226.55,226.07,226.39,2150.0,213.5581,214.002,213.5486,213.8509,2150.0
2018-01-23 10:15:00,226.39,226.47,226.38,226.46,1000.0,213.8509,213.9265,213.8415,213.917,1000.0
2018-01-23 10:20:00,226.3,226.3,225.68,225.96,2695.0,213.7659,213.7659,213.1802,213.4447,2695.0
2018-01-23 10:25:00,225.8,226.01,225.67,226.01,3935.0,213.2936,213.492,213.1708,213.492,3935.0
2018-01-23 10:30:00,226.02,226.11,226.0,226.06,1200.0,213.5014,213.5864,213.4825,213.5392,1200.0
2018-01-23 10:35:00,226.22,226.3,226.22,226.25,1600.0,213.6903,213.7659,213.6903,213.7187,1600.0
2018-01-23 10:40:00,226.3,226.53,226.07,226.25,12688.0,213.7659,213.9832,213.5486,213.7187,12688.0
2018-01-23 10:45:00,226.13,226.13,225.73,225.73,1410.0,213.6053,213.6053,213.2275,213.2275,1410.0
2018-01-23 10:50:00,226.02,226.06,225.69,225.7,4922.0,213.5014,213.5392,213.1897,213.1991,4922.0
2018-01-23 10:55:00,225.75,226.1,225.63,226.04,6508.0,213.2464,213.577,213.133,213.5203,6508.0
2018-01-23 11:00:00,226.46,226.58,226.14,226.42,5704.0,213.917,214.0304,213.6148,213.8792,5704.0
2018-01-23 11:05:00,226.47,226.64,226.47,226.62,300.0,213.9265,214.0871,213.9265,214.0682,300.0
2018-01-23 11:10:00,226.52,226.74,226.35,226.47,5300.0,213.9737,214.1815,213.8131,213.9265,5300.0
2018-01-23 11:15:00,226.35,226.59,226.23,226.23,5606.0,213.8131,214.0398,213.6998,213.6998,5606.0
2018-01-23 11:20:00,226.48,226.49,225.72,225.73,11205.0,213.9359,213.9454,213.218,213.2275,11205.0
2018-01-23 11:25:00,225.71,225.71,225.41,225.61,3309.0,213.2086,213.2086,212.9252,213.1141,3309.0
2018-01-23 11:30:00,225.46,225.82,225.35,225.82,3949.0,212.9724,213.3125,212.8685,213.3125,3949.0
2018-01-23 11:35:00,226.0,226.03,225.9,226.03,10900.0,213.4825,213.5108,213.388,213.5108,10900.0
2018-01-23 11:40:00,226.0,226.48,225.97,226.48,28757.0,213.4825,213.9359,213.4542,213.9359,28757.0
2018-01-23 11:45:00,226.64,227.47,226.64,227.36,4716.0,214.0871,214.8711,214.0871,214.7672,4716.0
2018-01-23 11:50:00,227.36,227.86,227.35,227.86,3552.0,214.7672,215.2395,214.7577,215.2395,3552.0
2018-01-23 11:55:00,227.98,228.17,227.78,228.13,4763.0,215.3528,215.5323,215.1639,215.4945,4763.0
2018-01-23 12:00:00,228.0,228.45,228.0,228.31,1115.0,215.3717,215.7968,215.3717,215.6646,1115.0
2018-01-23 12:05:00,228.39,229.98,228.31,229.97,31194.0,215.7401,217.2421,215.6646,217.2326,31194.0
2018-01-23 12:10:00,229.97,229.97,228.71,228.71,2600.0,217.2326,217.2326,216.0424,216.0424,2600.0
2018-01-23 12:15:00,228.27,228.53,227.99,228.51,2350.0,215.6268,215.8724,215.3623,215.8535,2350.0
2018-01-23 12:20:00,228.53,228.76,228.46,228.71,1400.0,215.8724,216.0896,215.8063,216.0424,1400.0
2018-01-23 12:25:00,228.77,229.23,228.61,229.23,1467.0,216.0991,216.5336,215.9479,216.5336,1467.0
2018-01-23 12:30:00,229.15,229.19,229.0,229.01,500.0,216.458,216.4958,216.3163,216.3258,500.0
2018-01-23 12:35:00,229.02,229.16,228.78,229.02,4542.0,216.3352,216.4675,216.1085,216.3352,4542.0
2018-01-23 12:40:00,229.17,229.17,229.06,229.06,700.0,216.4769,216.4769,216.373,216.373,700.0
2018-01-23 12:45:00,229.05,229.32,229.03,229.1,1800.0,216.3636,216.6186,216.3447,216.4108,1800.0
2018-01-23 12:50:00,229.2,229.2,228.75,228.76,1300.0,216.5053,216.5053,216.0802,216.0896,1300.0
2018-01-23 12:55:00,228.95,229.39,228.91,229.38,2037.0,216.2691,216.6847,216.2313,216.6753,2037.0
2018-01-23 13:00:00,229.3,229.69,229.3,229.66,900.0,216.5997,216.9681,216.5997,216.9398,900.0
2018-01-23 13:05:00,229.64,229.8,229.5,229.5,1300.0,216.9209,217.072,216.7887,216.7887,1300.0
2018-01-23 13:10:00,229.53,229.61,229.22,229.33,1950.0,216.817,216.8926,216.5242,216.6281,1950.0
2018-01-23 13:15:00,229.29,229.35,229.2,229.2,1340.0,216.5903,216.647,216.5053,216.5053,1340.0
2018-01-23 13:20:00,229.2,229.2,228.91,229.03,1699.0,216.5053,216.5053,216.2313,216.3447,1699.0
2018-01-23 13:25:00,229.05,229.25,228.96,229.12,3200.0,216.3636,216.5525,216.2786,216.4297,3200.0
2018-01-23 13:30:00,229.11,229.24,229.1,229.24,1260.0,216.4203,216.5431,216.4108,216.5431,1260.0
2018-01-23 13:35:00,229.1,229.19,229.06,229.19,2663.0,216.4108,216.4958,216.373,216.4958,2663.0
2018-01-23 13:40:00,229.16,230.65,229.16,230.14,11064.0,216.4675,217.875,216.4675,217.3932,11064.0
2018-01-23 13:45:00,229.92,230.25,229.92,230.14,2050.0,217.1854,217.4971,217.1854,217.3932,2050.0
2018-01-23 13:50:00,230.15,230.3,230.15,230.2,3630.0,217.4027,217.5443,217.4027,217.4499,3630.0
2018-01-23 13:55:00,230.27,230.4,230.16,230.32,2891.0,217.516,217.6388,217.4121,217.5632,2891.0
2018-01-23 14:00:00,230.34,230.72,230.3,230.6,7596.0,217.5821,217.9411,217.5443,217.8277,7596.0
2018-01-23 14:05:00,230.64,230.65,230.41,230.43,3230.0,217.8655,217.875,217.6483,217.6671,3230.0
2018-01-23 14:10:00,230.42,230.56,230.17,230.2,3071.0,217.6577,217.7899,217.4215,217.4499,3071.0
2018-01-23 14:15:00,230.09,230.3,229.98,230.11,4346.0,217.346,217.5443,217.2421,217.3649,4346.0
2018-01-23 14:20:00,230.16,230.16,230.03,230.12,1021.0,217.4121,217.4121,217.2893,217.3743,1021.0
2018-01-23 14:25:00,230.2,230.38,230.12,230.31,2403.0,217.4499,217.6199,217.3743,217.5538,2403.0
2018-01-23 14:30:00,230.36,230.94,230.36,230.9,1300.0,217.601,218.1489,217.601,218.1111,1300.0
2018-01-23 14:35:00,230.76,231.0,230.75,231.0,6489.0,217.9789,218.2056,217.9694,218.2056,6489.0
2018-01-23 14:40:00,231.04,231.36,231.04,231.18,4897.0,218.2434,218.5456,218.2434,218.3756,4897.0
2018-01-23 14:45:00,231.33,231.88,231.05,231.46,5505.0,218.5173,219.0368,218.2528,218.6401,5505.0
2018-01-23 14:50:00,231.49,231.79,231.42,231.58,3801.0,218.6684,218.9518,218.6023,218.7534,3801.0
2018-01-23 14:55:00,231.57,231.63,231.35,231.35,1693.0,218.744,218.8007,218.5362,218.5362,1693.0
2018-01-23 15:00:00,231.27,231.4,231.16,231.4,2779.0,218.4606,218.5834,218.3567,218.5834,2779.0
2018-01-23 15:05:00,231.25,231.25,230.78,230.78,4716.0,218.4417,218.4417,217.9978,217.9978,4716.0
2018-01-23 15:10:00,230.83,231.04,230.79,230.79,3450.0,218.045,218.2434,218.0072,218.0072,3450.0
2018-01-23 15:15:00,230.88,231.0,230.85,231.0,1200.0,218.0922,218.2056,218.0639,218.2056,1200.0
2018-01-23 15:20:00,230.9,230.91,230.61,230.69,2756.0,218.1111,218.1206,217.8372,217.9127,2756.0
2018-01-23 15:25:00,230.72,230.73,230.68,230.71,1124.0,217.9411,217.9505,217.9033,217.9316,1124.0
2018-01-23 15:30:00,230.7,231.21,230.69,231.12,8188.0,217.9222,218.4039,217.9127,218.3189,8188.0
2018-01-23 15:35:00,231.17,231.17,230.99,231.07,3418.0,218.3662,218.3662,218.1961,218.2717,3418.0
2018-01-23 15:40:00,231.21,231.59,231.14,231.53,11267.0,218.4039,218.7629,218.3378,218.7062,11267.0
2018-01-23 15:45:00,231.55,231.82,231.55,231.8,6432.0,218.7251,218.9802,218.7251,218.9613,6432.0
2018-01-23 15:50:00,231.85,231.85,231.47,231.64,12701.0,219.0085,219.0085,218.6495,218.8101,12701.0
2018-01-23 15:55:00,231.62,231.76,231.35,231.39,29186.0,218.7912,218.9235,218.5362,218.574,29186.0
2018-01-24 09:30:00,231.22,232.32,230.7,230.7,15224.0,218.4134,219.4525,217.9222,217.9222,15224.0
2018-01-24 09:35:00,230.89,232.46,230.89,232.4,3693.0,218.1017,219.5847,218.1017,219.528,3693.0
2018-01-24 09:40:00,232.53,232.68,232.18,232.21,21900.0,219.6508,219.7925,219.3202,219.3486,21900.0
2018-01-24 09:45:00,232.77,233.88,232.5,232.94,5820.0,219.8775,220.9261,219.6225,220.0381,5820.0
2018-01-24 09:50:00,233.14,233.18,232.28,232.28,4300.0,220.227,220.2648,219.4147,219.4147,4300.0
2018-01-24 09:55:00,232.6,234.39,232.6,234.39,3334.0,219.717,221.4078,219.717,221.4078,3334.0
2018-01-24 10:00:00,234.37,234.55,234.27,234.55,1971.0,221.3889,221.5589,221.2945,221.5589,1971.0
2018-01-24 10:05:00,234.38,234.38,233.68,233.69,1200.0,221.3984,221.3984,220.7371,220.7466,1200.0
2018-01-24 10:10:00,233.69,234.08,233.44,234.08,3062.0,220.7466,221.115,220.5104,221.115,3062.0
2018-01-24 10:15:00,234.01,234.09,233.62,233.87,3100.0,221.0489,221.1244,220.6805,220.9166,3100.0
2018-01-24 10:20:00,233.9,234.21,233.82,234.03,5023.0,220.9449,221.2378,220.8694,221.0677,5023.0
2018-01-24 10:25:00,233.83,233.98,232.88,233.31,4200.0,220.8788,221.0205,219.9814,220.3876,4200.0
2018-01-24 10:30:00,232.89,233.43,232.85,232.93,6300.0,219.9909,220.501,219.9531,220.0287,6300.0
2018-01-24 10:35:00,233.06,233.33,233.05,233.33,1809.0,220.1515,220.4065,220.142,220.4065,1809.0
2018-01-24 10:40:00,233.34,233.36,232.85,232.87,2917.0,220.416,220.4349,219.9531,219.972,2917.0
2018-01-24 10:45:00,232.87,233.04,232.83,232.88,2200.0,219.972,220.1326,219.9342,219.9814,2200.0
2018-01-24 10:50:00,233.03,233.23,232.91,233.01,2893.0,220.1231,220.3121,220.0098,220.1042,2893.0
2018-01-24 10:55:00,233.18,233.18,232.79,233.09,3512.0,220.2648,220.2648,219.8964,220.1798,3512.0
2018-01-24 11:00:00,233.12,233.12,232.86,233.0,1923.0,220.2082,220.2082,219.9626,220.0948,1923.0
2018-01-24 11:05:00,233.06,233.41,233.0,233.25,4100.0,220.1515,220.4821,220.0948,220.331,4100.0
2018-01-24 11:10:00,233.25,233.33,232.37,232.38,4700.0,220.331,220.4065,219.4997,219.5091,4700.0
2018-01-24 11:15:00,232.26,232.63,232.06,232.49,4415.0,219.3958,219.7453,219.2069,219.613,4415.0
2018-01-24 11:20:00,232.41,232.43,231.44,232.04,8318.0,219.5375,219.5564,218.6212,219.188,8318.0
2018-01-24 11:25:00,231.79,231.84,231.09,231.14,2607.0,218.9518,218.999,218.2906,218.3378,2607.0
2018-01-24 11:30:00,231.24,231.33,230.96,230.97,2800.0,218.4323,218.5173,218.1678,218.1772,2800.0
2018-01-24 11:35:00,230.74,230.74,229.0,229.58,8547.0,217.96,217.96,216.3163,216.8642,8547.0
2018-01-24 11:40:00,229.66,230.28,229.44,229.86,3250.0,216.9398,217.5255,216.732,217.1287,3250.0
2018-01-24 11:45:00,229.7,230.33,229.7,230.1,3100.0,216.9776,217.5727,216.9776,217.3554,3100.0
2018-01-24 11:50:00,230.23,230.39,229.96,230.31,4609.0,217.4782,217.6294,217.2232,217.5538,4609.0
2018-01-24 11:55:00,230.12,230.15,229.74,229.74,1407.0,217.3743,217.4027,217.0154,217.0154,1407.0
2018-01-24 12:00:00,229.71,229.75,229.32,229.32,2300.0,216.987,217.0248,216.6186,216.6186,2300.0
2018-01-24 12:05:00,229.41,229.62,229.04,229.62,2800.0,216.7036,216.902,216.3541,216.902,2800.0
2018-01-24 12:10:00,229.65,230.04,229.46,229.95,2300.0,216.9303,217.2987,216.7509,217.2137,2300.0
2018-01-24 12:15:00,230.12,230.26,229.55,229.83,2151.0,217.3743,217.5066,216.8359,217.1004,2151.0
2018-01-24 12:20:00,229.79,229.79,229.24,229.24,2891.0,217.0626,217.0626,216.5431,216.5431,2891.0
2018-01-24 12:25:00,229.27,229.57,229.27,229.35,1200.0,216.5714,216.8548,216.5714,216.647,1200.0
2018-01-24 12:30:00,229.35,229.7,229.0,229.02,6545.0,216.647,216.9776,216.3163,216.3352,6545.0
2018-01-24 12:35:00,229.19,229.54,228.89,228.89,5400.0,216.4958,216.8264,216.2124,216.2124,5400.0
2018-01-24 12:40:00,228.89,229.72,228.88,229.39,4760.0,216.2124,216.9965,216.203,216.6847,4760.0
2018-01-24 12:45:00,229.33,229.47,229.02,229.47,1088.0,216.6281,216.7603,216.3352,216.7603,1088.0
2018-01-24 12:50:00,229.29,229.29,228.96,229.13,700.0,216.5903,216.5903,216.2786,216.4391,700.0
2018-01-24 12:55:00,229.12,229.28,229.12,229.26,700.0,216.4297,216.5808,216.4297,216.5619,700.0
2018-01-24 13:00:00,229.49,229.64,229.24,229.24,1100.0,216.7792,216.9209,216.5431,216.5431,1100.0
2018-01-24 13:05:00,229.44,229.44,228.91,228.91,2002.0,216.732,216.732,216.2313,216.2313,2002.0
2018-01-24 13:10:00,229.02,229.34,229.01,229.16,1408.0,216.3352,216.6375,216.3258,216.4675,1408.0
2018-01-24 13:15:00,229.21,229.21,229.01,229.14,4699.0,216.5147,216.5147,216.3258,216.4486,4699.0
2018-01-24 13:20:00,228.98,229.56,228.95,229.37,2400.0,216.2975,216.8453,216.2691,216.6659,2400.0
2018-01-24 13:25:00,229.37,229.94,229.34,229.62,8339.0,216.6659,217.2043,216.6375,216.902,8339.0
2018-01-24 13:30:00,229.68,229.98,229.36,229.76,4500.0,216.9587,217.2421,216.6564,217.0343,4500.0
2018-01-24 13:35:00,230.43,231.2,230.06,230.98,5150.0,217.6671,218.3945,217.3176,218.1867,5150.0
2018-01-24 13:40:00,230.81,231.27,230.76,231.27,2000.0,218.0261,218.4606,217.9789,218.4606,2000.0
2018-01-24 13:45:00,230.96,230.96,230.35,230.78,2000.0,218.1678,218.1678,217.5916,217.9978,2000.0
2018-01-24 13:50:00,230.82,231.08,230.69,231.0,2000.0,218.0355,218.2811,217.9127,218.2056,2000.0
2018-01-24 13:55:00,230.91,230.91,230.62,230.83,1904.0,218.1206,218.1206,217.8466,218.045,1904.0
2018-01-24 14:00:00,230.5,230.81,230.4,230.41,3329.0,217.7333,218.0261,217.6388,217.6483,3329.0
2018-01-24 14:05:00,230.47,230.62,230.32,230.41,1500.0,217.7049,217.8466,217.5632,217.6483,1500.0
2018-01-24 14:10:00,230.41,230.64,230.31,230.31,4608.0,217.6483,217.8655,217.5538,217.5538,4608.0
2018-01-24 14:15:00,230.27,230.8,230.1,230.8,2450.0,217.516,218.0166,217.3554,218.0166,2450.0
2018-01-24 14:20:00,230.89,231.05,230.8,230.84,1653.0,218.1017,218.2528,218.0166,218.0544,1653.0
2018-01-24 14:25:00,230.84,231.41,230.84,231.41,4345.0,218.0544,218.5929,218.0544,218.5929,4345.0
2018-01-24 14:30:00,231.35,231.47,230.99,231.11,8562.0,218.5362,218.6495,218.1961,218.3095,8562.0
2018-01-24 14:35:00,231.09,231.3,231.08,231.29,2800.0,218.2906,218.489,218.2811,218.4795,2800.0
2018-01-24 14:40:00,231.31,231.51,231.19,231.39,2104.0,218.4984,218.6873,218.385,218.574,2104.0
2018-01-24 14:45:00,231.4,231.88,231.35,231.88,1900.0,218.5834,219.0368,218.5362,219.0368,1900.0
2018-01-24 14:50:00,231.75,231.87,231.41,231.48,2815.0,218.914,219.0274,218.5929,218.659,2815.0
2018-01-24 14:55:00,231.34,231.68,231.34,231.63,3300.0,218.5267,218.8479,218.5267,218.8007,3300.0
2018-01-24 15:00:00,231.63,231.63,231.41,231.56,3415.0,218.8007,218.8007,218.5929,218.7346,3415.0
2018-01-24 15:05:00,231.56,231.64,231.41,231.5,5200.0,218.7346,218.8101,218.5929,218.6779,5200.0
2018-01-24 15:10:00,231.5,231.68,231.42,231.68,2883.0,218.6779,218.8479,218.6023,218.8479,2883.0
2018-01-24 15:15:00,231.58,231.82,231.55,231.7,8424.0,218.7534,218.9802,218.7251,218.8668,8424.0
2018-01-24 15:20:00,231.63,231.82,231.6,231.73,5309.0,218.8007,218.9802,218.7723,218.8951,5309.0
2018-01-24 15:25:00,231.74,231.8,231.49,231.53,4181.0,218.9046,218.9613,218.6684,218.7062,4181.0
2018-01-24 15:30:00,231.35,231.62,231.31,231.48,9050.0,218.5362,218.7912,218.4984,218.659,9050.0
2018-01-24 15:35:00,231.51,231.85,231.47,231.71,6805.0,218.6873,219.0085,218.6495,218.8762,6805.0
2018-01-24 15:40:00,231.69,231.76,231.54,231.64,8959.0,218.8574,218.9235,218.7157,218.8101,8959.0
2018-01-24 15:45:00,231.5,232.88,231.45,232.88,23496.0,218.6779,219.9814,218.6306,219.9814,23496.0
2018-01-24 15:50:00,232.83,232.83,232.31,232.56,28774.0,219.9342,219.9342,219.443,219.6792,28774.0
2018-01-24 15:55:00,232.5,232.58,232.13,232.29,50272.0,219.6225,219.6981,219.273,219.4241,50272.0
2018-01-25 09:30:00,233.25,234.5,232.6,234.45,12199.0,220.331,221.5117,219.717,221.4645,12199.0
2018-01-25 09:35:00,234.45,234.49,233.32,234.16,7000.0,221.4645,221.5023,220.3971,221.1905,7000.0
2018-01-25 09:40:00,233.78,234.7,233.19,233.73,8600.0,220.8316,221.7006,220.2743,220.7844,8600.0
2018-01-25 09:45:00,233.69,234.21,233.63,233.87,14975.0,220.7466,221.2378,220.6899,220.9166,14975.0
2018-01-25 09:50:00,233.87,234.08,232.55,232.82,2675.0,220.9166,221.115,219.6697,219.9248,2675.0
2018-01-25 09:55:00,232.74,232.95,231.48,231.71,4789.0,219.8492,220.0476,218.659,218.8762,4789.0
2018-01-25 10:00:00,231.75,232.17,231.6,232.14,3200.0,218.914,219.3108,218.7723,219.2824,3200.0
2018-01-25 10:05:00,232.44,232.44,231.8,231.8,3799.0,219.5658,219.5658,218.9613,218.9613,3799.0
2018-01-25 10:10:00,231.64,232.2,231.41,232.06,3500.0,218.8101,219.3391,218.5929,219.2069,3500.0
2018-01-25 10:15:00,231.79,232.18,231.75,232.07,2000.0,218.9518,219.3202,218.914,219.2163,2000.0
2018-01-25 10:20:00,232.33,233.18,232.27,233.18,1100.0,219.4619,220.2648,219.4052,220.2648,1100.0
2018-01-25 10:25:00,232.83,233.31,232.8,232.8,7250.0,219.9342,220.3876,219.9059,219.9059,7250.0
2018-01-25 10:30:00,233.01,233.22,232.74,232.74,1300.0,220.1042,220.3026,219.8492,219.8492,1300.0
2018-01-25 10:35:00,232.65,232.92,232.46,232.47,1700.0,219.7642,220.0192,219.5847,219.5942,1700.0
2018-01-25 10:40:00,232.43,232.84,232.39,232.66,3200.0,219.5564,219.9437,219.5186,219.7736,3200.0
2018-01-25 10:45:00,232.9,232.9,232.28,232.29,1500.0,220.0003,220.0003,219.4147,219.4241,1500.0
2018-01-25 10:50:00,232.32,232.97,232.01,232.72,3700.0,219.4525,220.0665,219.1596,219.8303,3700.0
2018-01-25 10:55:00,232.72,232.72,232.72,232.72,0.0,219.8303,219.8303,219.8303,219.8303,0.0
2018-01-25 11:00:00,233.15,233.28,232.97,233.12,2779.0,220.2365,220.3593,220.0665,220.2082,2779.0
2018-01-25 11:05:00,233.36,233.77,233.36,233.76,1900.0,220.4349,220.8221,220.4349,220.8127,1900.0
2018-01-25 11:10:00,233.76,234.55,233.76,234.37,5813.0,220.8127,221.5589,220.8127,221.3889,5813.0
2018-01-25 11:15:00,234.52,234.88,234.4,234.88,2300.0,221.5306,221.8707,221.4173,221.8707,2300.0
2018-01-25 11:20:00,234.02,234.94,234.02,234.59,8900.0,221.0583,221.9273,221.0583,221.5967,8900.0
2018-01-25 11:25:00,234.5,234.8,234.09,234.41,2651.0,221.5117,221.7951,221.1244,221.4267,2651.0
2018-01-25 11:30:00,234.81,235.0,234.54,234.99,3960.0,221.8045,221.984,221.5495,221.9746,3960.0
2018-01-25 11:35:00,234.9,235.41,234.83,235.41,3899.0,221.8896,222.3713,221.8234,222.3713,3899.0
2018-01-25 11:40:00,235.26,236.31,235.26,236.31,6175.0,222.2296,223.2215,222.2296,223.2215,6175.0
2018-01-25 11:45:00,236.3,236.3,235.91,235.96,1700.0,223.212,223.212,222.8436,222.8909,1700.0
2018-01-25 11:50:00,236.01,236.17,235.9,236.02,1400.0,222.9381,223.0892,222.8342,222.9475,1400.0
2018-01-25 11:55:00,236.02,236.62,236.02,236.46,6786.0,222.9475,223.5143,222.9475,223.3632,6786.0
2018-01-25 12:00:00,236.63,236.67,236.35,236.65,3200.0,223.5237,223.5615,223.2593,223.5426,3200.0
2018-01-25 12:05:00,236.64,236.68,236.06,236.29,1800.0,223.5332,223.571,222.9853,223.2026,1800.0
2018-01-25 12:10:00,236.29,236.99,236.28,236.71,2197.0,223.2026,223.8638,223.1931,223.5993,2197.0
2018-01-25 12:15:00,236.71,236.83,236.41,236.78,2550.0,223.5993,223.7127,223.3159,223.6654,2550.0
2018-01-25 12:20:00,236.67,236.77,236.46,236.68,3505.0,223.5615,223.656,223.3632,223.571,3505.0
2018-01-25 12:25:00,236.61,236.87,236.61,236.77,2000.0,223.5049,223.7504,223.5049,223.656,2000.0
2018-01-25 12:30:00,236.77,236.9,236.52,236.53,3724.0,223.656,223.7788,223.4198,223.4293,3724.0
2018-01-25 12:35:00,236.72,237.79,236.6,237.01,9175.0,223.6088,224.6195,223.4954,223.8827,9175.0
2018-01-25 12:40:00,236.95,237.08,236.78,236.93,2600.0,223.826,223.9488,223.6654,223.8071,2600.0
2018-01-25 12:45:00,236.82,236.95,236.48,236.48,3505.0,223.7032,223.826,223.3821,223.3821,3505.0
2018-01-25 12:50:00,236.37,236.52,236.22,236.27,800.0,223.2781,223.4198,223.1365,223.1837,800.0
2018-01-25 12:55:00,236.38,236.82,236.32,236.59,6722.0,223.2876,223.7032,223.2309,223.486,6722.0
2018-01-25 13:00:00,236.59,236.93,236.59,236.68,6669.0,223.486,223.8071,223.486,223.571,6669.0
2018-01-25 13:05:00,236.67,237.0,236.67,237.0,1433.0,223.5615,223.8732,223.5615,223.8732,1433.0
2018-01-25 13:10:00,236.82,236.92,236.6,236.71,1300.0,223.7032,223.7977,223.4954,223.5993,1300.0
2018-01-25 13:15:00,236.7,237.3,236.7,237.03,1200.0,223.5899,224.1566,223.5899,223.9016,1200.0
2018-01-25 13:20:00,237.04,237.18,236.7,236.71,2040.0,223.911,224.0433,223.5899,223.5993,2040.0
2018-01-25 13:25:00,236.7,237.01,236.69,236.86,1926.0,223.5899,223.8827,223.5804,223.741,1926.0
2018-01-25 13:30:00,236.75,236.91,236.6,236.89,3171.0,223.6371,223.7882,223.4954,223.7693,3171.0
2018-01-25 13:35:00,236.76,236.93,236.74,236.93,1800.0,223.6465,223.8071,223.6276,223.8071,1800.0
2018-01-25 13:40:00,236.9,237.65,236.73,237.34,7203.0,223.7788,224.4872,223.6182,224.1944,7203.0
2018-01-25 13:45:00,237.55,237.71,237.37,237.37,1682.0,224.3928,224.5439,224.2228,224.2228,1682.0
2018-01-25 13:50:00,237.39,237.83,237.39,237.72,2103.0,224.2416,224.6573,224.2416,224.5534,2103.0
2018-01-25 13:55:00,237.74,238.35,237.61,238.22,7982.0,224.5723,225.1485,224.4495,225.0257,7982.0
2018-01-25 14:00:00,238.29,239.23,238.22,238.64,22265.0,225.0918,225.9797,225.0257,225.4224,22265.0
2018-01-25 14:05:00,238.62,239.23,238.49,238.86,26232.0,225.4035,225.9797,225.2807,225.6302,26232.0
2018-01-25 14:10:00,238.86,239.0,238.01,238.15,18181.0,225.6302,225.7625,224.8273,224.9596,18181.0
2018-01-25 14:15:00,238.31,238.48,237.95,238.08,11882.0,225.1107,225.2713,224.7706,224.8934,11882.0
2018-01-25 14:20:00,238.0,238.11,237.65,237.65,8813.0,224.8179,224.9218,224.4872,224.4872,8813.0
2018-01-25 14:25:00,237.45,238.03,237.44,238.03,4651.0,224.2983,224.8462,224.2889,224.8462,4651.0
2018-01-25 14:30:00,237.87,237.96,237.64,237.64,7698.0,224.6951,224.7801,224.4778,224.4778,7698.0
2018-01-25 14:35:00,237.64,237.74,237.07,237.1,6450.0,224.4778,224.5723,223.9394,223.9677,6450.0
2018-01-25 14:40:00,237.16,237.16,236.84,237.1,3000.0,224.0244,224.0244,223.7221,223.9677,3000.0
2018-01-25 14:45:00,237.03,237.08,236.77,236.85,4225.0,223.9016,223.9488,223.656,223.7316,4225.0
2018-01-25 14:50:00,236.94,237.17,236.67,236.67,3873.0,223.8166,224.0338,223.5615,223.5615,3873.0
2018-01-25 14:55:00,236.79,237.26,236.79,237.18,4373.0,223.6749,224.1188,223.6749,224.0433,4373.0
2018-01-25 15:00:00,237.16,237.23,237.02,237.19,3400.0,224.0244,224.0905,223.8921,224.0527,3400.0
2018-01-25 15:05:00,237.19,237.34,237.02,237.23,6008.0,224.0527,224.1944,223.8921,224.0905,6008.0
2018-01-25 15:10:00,237.23,237.29,236.95,237.25,8600.0,224.0905,224.1472,223.826,224.1094,8600.0
2018-01-25 15:15:00,237.23,237.77,237.23,237.66,8868.0,224.0905,224.6006,224.0905,224.4967,8868.0
2018-01-25 15:20:00,237.68,237.8,237.64,237.66,6955.0,224.5156,224.6289,224.4778,224.4967,6955.0
2018-01-25 15:25:00,237.73,237.91,237.65,237.87,3025.0,224.5628,224.7328,224.4872,224.6951,3025.0
2018-01-25 15:30:00,237.84,238.0,237.72,237.99,7311.0,224.6667,224.8179,224.5534,224.8084,7311.0
2018-01-25 15:35:00,237.95,237.99,237.82,237.93,6950.0,224.7706,224.8084,224.6478,224.7517,6950.0
2018-01-25 15:40:00,237.93,238.1,237.83,238.1,14966.0,224.7517,224.9123,224.6573,224.9123,14966.0
2018-01-25 15:45:00,238.03,238.55,238.02,238.4,12871.0,224.8462,225.3374,224.8368,225.1957,12871.0
2018-01-25 15:50:00,238.38,238.67,238.37,238.4,18773.0,225.1768,225.4508,225.1674,225.1957,18773.0
2018-01-25 15:55:00,238.38,238.4,238.02,238.19,60044.0,225.1768,225.1957,224.8368,224.9973,60044.0
2018-01-26 09:30:00,239.17,239.26,235.93,237.14,14169.0,225.9231,226.0081,222.8625,224.0055,14169.0
2018-01-26 09:35:00,237.42,238.16,237.41,237.98,1274.0,224.27,224.969,224.2605,224.799,1274.0
2018-01-26 09:40:00,238.47,239.5,237.97,239.28,9724.0,225.2618,226.2348,224.7895,226.027,9724.0
2018-01-26 09:45:00,239.37,240.61,239.17,240.61,17485.0,226.112,227.2833,225.9231,227.2833,17485.0
2018-01-26 09:50:00,240.34,240.75,240.15,240.53,6321.0,227.0283,227.4155,226.8488,227.2077,6321.0
2018-01-26 09:55:00,240.54,240.54,239.78,240.28,8232.0,227.2172,227.2172,226.4993,226.9716,8232.0
2018-01-26 10:00:00,240.53,241.33,240.47,240.71,25935.0,227.2077,227.9634,227.1511,227.3778,25935.0
2018-01-26 10:05:00,240.81,241.18,240.3,240.64,7515.0,227.4722,227.8217,226.9905,227.3116,7515.0
2018-01-26 10:10:00,240.7,240.97,240.06,240.06,17484.0,227.3683,227.6234,226.7638,226.7638,17484.0
2018-01-26 10:15:00,240.03,240.03,239.33,239.6,7539.0,226.7354,226.7354,226.0742,226.3292,7539.0
2018-01-26 10:20:00,239.68,240.22,239.62,240.22,11404.0,226.4048,226.9149,226.3481,226.9149,11404.0
2018-01-26 10:25:00,240.0,240.13,239.44,239.8,16300.0,226.7071,226.8299,226.1781,226.5182,16300.0
2018-01-26 10:30:00,239.88,240.1,239.56,239.6,6930.0,226.5937,226.8015,226.2915,226.3292,6930.0
2018-01-26 10:35:00,239.6,240.08,239.55,239.86,31322.0,226.3292,226.7827,226.282,226.5748,31322.0
2018-01-26 10:40:00,239.94,240.0,239.49,239.54,17939.0,226.6504,226.7071,226.2253,226.2726,17939.0
2018-01-26 10:45:00,239.36,239.65,238.35,238.35,6167.0,226.1025,226.3765,225.1485,225.1485,6167.0
2018-01-26 10:50:00,238.5,238.58,238.27,238.39,1910.0,225.2902,225.3657,225.0729,225.1863,1910.0
2018-01-26 10:55:00,238.36,238.44,238.01,238.44,4600.0,225.1579,225.2335,224.8273,225.2335,4600.0
2018-01-26 11:00:00,238.27,238.59,237.95,238.38,4963.0,225.0729,225.3752,224.7706,225.1768,4963.0
2018-01-26 11:05:00,238.35,238.97,238.24,238.97,4019.0,225.1485,225.7341,225.0446,225.7341,4019.0
2018-01-26 11:10:00,239.19,239.72,239.01,239.54,7304.0,225.942,226.4426,225.7719,226.2726,7304.0
2018-01-26 11:15:00,239.68,240.09,239.52,239.92,16865.0,226.4048,226.7921,226.2537,226.6315,16865.0
2018-01-26 11:20:00,239.88,240.19,239.62,240.02,10456.0,226.5937,226.8866,226.3481,226.726,10456.0
2018-01-26 11:25:00,240.02,240.14,240.0,240.0,1400.0,226.726,226.8393,226.7071,226.7071,1400.0
2018-01-26 11:30:00,240.13,240.13,239.62,239.92,4758.0,226.8299,226.8299,226.3481,226.6315,4758.0
2018-01-26 11:35:00,240.1,240.1,239.83,240.0,464.0,226.8015,226.8015,226.5465,226.7071,464.0
2018-01-26 11:40:00,239.83,239.83,239.83,239.83,200.0,226.5465,226.5465,226.5465,226.5465,200.0
2018-01-26 11:45:00,240.0,240.05,239.86,239.94,4779.0,226.7071,226.7543,226.5748,226.6504,4779.0
2018-01-26 11:50:00,239.99,239.99,239.75,239.84,2100.0,226.6976,226.6976,226.4709,226.5559,2100.0
2018-01-26 11:55:00,239.75,240.13,239.54,239.87,5036.0,226.4709,226.8299,226.2726,226.5843,5036.0
2018-01-26 12:00:00,239.84,240.14,239.84,240.02,4706.0,226.5559,226.8393,226.5559,226.726,4706.0
2018-01-26 12:05:00,240.01,240.09,240.0,240.01,720.0,226.7165,226.7921,226.7071,226.7165,720.0
2018-01-26 12:10:00,240.0,240.0,239.72,239.97,2000.0,226.7071,226.7071,226.4426,226.6787,2000.0
2018-01-26 12:15:00,239.81,239.99,239.81,239.99,1500.0,226.5276,226.6976,226.5276,226.6976,1500.0
2018-01-26 12:20:00,239.9,240.28,239.9,240.17,7000.0,226.6126,226.9716,226.6126,226.8677,7000.0
2018-01-26 12:25:00,240.06,240.16,239.88,239.9,4490.0,226.7638,226.8582,226.5937,226.6126,4490.0
2018-01-26 12:30:00,239.94,240.18,239.79,239.86,2530.0,226.6504,226.8771,226.5087,226.5748,2530.0
2018-01-26 12:35:00,239.86,239.86,239.59,239.59,1304.0,226.5748,226.5748,226.3198,226.3198,1304.0
2018-01-26 12:40:00,239.57,239.78,239.5,239.78,1399.0,226.3009,226.4993,226.2348,226.4993,1399.0
2018-01-26 12:45:00,239.65,239.99,239.62,239.75,1300.0,226.3765,226.6976,226.3481,226.4709,1300.0
2018-01-26 12:50:00,239.67,239.67,239.66,239.66,200.0,226.3954,226.3954,226.3859,226.3859,200.0
2018-01-26 12:55:00,239.75,239.75,239.58,239.58,600.0,226.4709,226.4709,226.3104,226.3104,600.0
2018-01-26 13:00:00,239.72,239.99,239.67,239.67,500.0,226.4426,226.6976,226.3954,226.3954,500.0
2018-01-26 13:05:00,239.75,239.84,239.6,239.84,436.0,226.4709,226.5559,226.3292,226.5559,436.0
2018-01-26 13:10:00,239.6,239.89,239.55,239.72,2613.0,226.3292,226.6032,226.282,226.4426,2613.0
2018-01-26 13:15:00,239.71,239.94,239.66,239.66,700.0,226.4332,226.6504,226.3859,226.3859,700.0
2018-01-26 13:20:00,239.94,240.18,239.83,240.08,1500.0,226.6504,226.8771,226.5465,226.7827,1500.0
2018-01-26 13:25:00,239.91,239.92,239.74,239.92,700.0,226.6221,226.6315,226.4615,226.6315,700.0
2018-01-26 13:30:00,239.78,240.01,239.7,240.01,2175.0,226.4993,226.7165,226.4237,226.7165,2175.0
2018-01-26 13:35:00,240.16,240.16,239.78,239.79,8800.0,226.8582,226.8582,226.4993,226.5087,8800.0
2018-01-26 13:40:00,239.87,239.94,239.6,239.6,2400.0,226.5843,226.6504,226.3292,226.3292,2400.0
2018-01-26 13:45:00,239.58,239.64,239.07,239.41,3100.0,226.3104,226.367,225.8286,226.1498,3100.0
2018-01-26 13:50:00,239.35,239.49,239.35,239.39,300.0,226.0931,226.2253,226.0931,226.1309,300.0
2018-01-26 13:55:00,239.28,239.47,238.98,239.47,4700.0,226.027,226.2064,225.7436,226.2064,4700.0
2018-01-26 14:00:00,239.28,239.28,238.96,239.08,2050.0,226.027,226.027,225.7247,225.838,2050.0
2018-01-26 14:05:00,239.0,239.32,238.92,239.11,1922.0,225.7625,226.0648,225.6869,225.8664,1922.0
2018-01-26 14:10:00,239.33,239.4,239.05,239.15,4200.0,226.0742,226.1403,225.8097,225.9042,4200.0
2018-01-26 14:15:00,239.0,239.25,238.98,239.14,3198.0,225.7625,225.9986,225.7436,225.8947,3198.0
2018-01-26 14:20:00,239.18,239.42,239.13,239.3,2882.0,225.9325,226.1592,225.8853,226.0459,2882.0
2018-01-26 14:25:00,239.14,239.31,238.81,239.09,4000.0,225.8947,226.0553,225.583,225.8475,4000.0
2018-01-26 14:30:00,238.83,239.23,238.83,239.02,1532.0,225.6019,225.9797,225.6019,225.7814,1532.0
2018-01-26 14:35:00,239.13,239.51,239.13,239.51,1808.0,225.8853,226.2442,225.8853,226.2442,1808.0
2018-01-26 14:40:00,239.35,239.45,238.95,239.01,3698.0,226.0931,226.1876,225.7152,225.7719,3698.0
2018-01-26 14:45:00,238.89,239.54,238.89,239.39,6200.0,225.6586,226.2726,225.6586,226.1309,6200.0
2018-01-26 14:50:00,239.46,239.81,239.17,239.59,9556.0,226.197,226.5276,225.9231,226.3198,9556.0
2018-01-26 14:55:00,239.6,239.77,239.53,239.53,1200.0,226.3292,226.4898,226.2631,226.2631,1200.0
2018-01-26 15:00:00,239.53,239.66,239.37,239.66,1500.0,226.2631,226.3859,226.112,226.3859,1500.0
2018-01-26 15:05:00,239.57,239.65,239.38,239.4,3470.0,226.3009,226.3765,226.1214,226.1403,3470.0
2018-01-26 15:10:00,239.7,239.9,239.63,239.78,1300.0,226.4237,226.6126,226.3576,226.4993,1300.0
2018-01-26 15:15:00,239.7,239.75,239.68,239.75,805.0,226.4237,226.4709,226.4048,226.4709,805.0
2018-01-26 15:20:00,239.68,239.86,239.65,239.78,3357.0,226.4048,226.5748,226.3765,226.4993,3357.0
2018-01-26 15:25:00,239.8,239.82,239.54,239.54,3892.0,226.5182,226.5371,226.2726,226.2726,3892.0
2018-01-26 15:30:00,239.61,239.82,239.61,239.82,3907.0,226.3387,226.5371,226.3387,226.5371,3907.0
2018-01-26 15:35:00,239.75,239.87,239.69,239.85,4050.0,226.4709,226.5843,226.4143,226.5654,4050.0
2018-01-26 15:40:00,239.79,239.79,239.24,239.24,4580.0,226.5087,226.5087,225.9892,225.9892,4580.0
2018-01-26 15:45:00,239.36,239.83,239.24,239.63,9397.0,226.1025,226.5465,225.9892,226.3576,9397.0
2018-01-26 15:50:00,239.72,239.87,239.68,239.75,10664.0,226.4426,226.5843,226.4048,226.4709,10664.0
2018-01-26 15:55:00,239.75,239.93,239.66,239.93,35137.0,226.4709,226.641,226.3859,226.641,35137.0
2018-01-29 09:30:00,239.76,239.76,236.69,237.74,6303.0,226.4804,226.4804,223.5804,224.5723,6303.0
2018-01-29 09:35:00,237.32,239.23,237.04,238.67,6557.0,224.1755,225.9797,223.911,225.4508,6557.0
2018-01-29 09:40:00,238.7,239.26,238.17,239.1,12357.0,225.4791,226.0081,224.9784,225.8569,12357.0
2018-01-29 09:45:00,239.31,239.69,238.7,238.73,6500.0,226.0553,226.4143,225.4791,225.5074,6500.0
2018-01-29 09:50:00,238.7,238.98,238.24,238.9,4508.0,225.4791,225.7436,225.0446,225.668,4508.0
2018-01-29 09:55:00,238.42,238.76,237.55,238.08,9900.0,225.2146,225.5358,224.3928,224.8934,9900.0
2018-01-29 10:00:00,238.22,238.44,237.55,237.55,3039.0,225.0257,225.2335,224.3928,224.3928,3039.0
2018-01-29 10:05:00,237.81,237.81,237.03,237.52,4300.0,224.6384,224.6384,223.9016,224.3644,4300.0
2018-01-29 10:10:00,237.59,237.82,237.03,237.37,2878.0,224.4306,224.6478,223.9016,224.2228,2878.0
2018-01-29 10:15:00,237.12,237.21,236.82,236.82,3994.0,223.9866,224.0716,223.7032,223.7032,3994.0
2018-01-29 10:20:00,236.85,238.34,236.75,238.34,26200.0,223.7316,225.139,223.6371,225.139,26200.0
2018-01-29 10:25:00,238.49,238.91,237.92,238.29,2715.0,225.2807,225.6775,224.7423,225.0918,2715.0
2018-01-29 10:30:00,237.81,238.08,237.2,237.24,2600.0,224.6384,224.8934,224.0622,224.1,2600.0
2018-01-29 10:35:00,236.98,237.76,236.98,237.6,5450.0,223.8544,224.5912,223.8544,224.44,5450.0
2018-01-29 10:40:00,237.56,237.56,236.87,237.55,9639.0,224.4022,224.4022,223.7504,224.3928,9639.0
2018-01-29 10:45:00,237.47,237.96,237.47,237.87,1600.0,224.3172,224.7801,224.3172,224.6951,1600.0
2018-01-29 10:50:00,237.77,237.89,237.17,237.17,3600.0,224.6006,224.714,224.0338,224.0338,3600.0
2018-01-29 10:55:00,237.13,237.29,236.39,236.4,15878.0,223.996,224.1472,223.297,223.3065,15878.0
2018-01-29 11:00:00,236.35,236.35,235.3,235.3,10087.0,223.2593,223.2593,222.2674,222.2674,10087.0
2018-01-29 11:05:00,235.65,235.96,235.22,235.91,3961.0,222.598,222.8909,222.1918,222.8436,3961.0
2018-01-29 11:10:00,235.91,236.3,235.45,236.3,6315.0,222.8436,223.212,222.4091,223.212,6315.0
2018-01-29 11:15:00,236.31,236.32,235.35,235.58,3800.0,223.2215,223.2309,222.3146,222.5319,3800.0
2018-01-29 11:20:00,235.67,235.94,235.09,235.94,6510.0,222.6169,222.872,222.069,222.872,6510.0
2018-01-29 11:25:00,235.76,236.14,235.72,235.75,3300.0,222.7019,223.0609,222.6641,222.6925,3300.0
2018-01-29 11:30:00,235.61,236.16,235.61,236.16,1300.0,222.5602,223.0798,222.5602,223.0798,1300.0
2018-01-29 11:35:00,236.17,236.17,235.75,235.75,600.0,223.0892,223.0892,222.6925,222.6925,600.0
2018-01-29 11:40:00,235.8,236.53,235.74,236.41,9340.0,222.7397,223.4293,222.683,223.3159,9340.0
2018-01-29 11:45:00,236.53,236.73,236.2,236.56,4986.0,223.4293,223.6182,223.1176,223.4576,4986.0
2018-01-29 11:50:00,236.56,237.01,236.56,236.68,1500.0,223.4576,223.8827,223.4576,223.571,1500.0
2018-01-29 11:55:00,236.97,237.08,236.43,236.58,1142.0,223.8449,223.9488,223.3348,223.4765,1142.0
2018-01-29 12:00:00,236.31,236.58,235.62,235.82,1300.0,223.2215,223.4765,222.5697,222.7586,1300.0
2018-01-29 12:05:00,235.99,236.34,235.95,236.21,4017.0,222.9192,223.2498,222.8814,223.127,4017.0
2018-01-29 12:10:00,236.32,237.04,236.32,237.0,2400.0,223.2309,223.911,223.2309,223.8732,2400.0
2018-01-29 12:15:00,237.0,237.02,236.49,236.89,7600.0,223.8732,223.8921,223.3915,223.7693,7600.0
2018-01-29 12:20:00,236.89,236.89,236.61,236.61,700.0,223.7693,223.7693,223.5049,223.5049,700.0
2018-01-29 12:25:00,236.48,236.69,236.31,236.34,700.0,223.3821,223.5804,223.2215,223.2498,700.0
2018-01-29 12:30:00,236.72,236.83,236.44,236.44,1300.0,223.6088,223.7127,223.3443,223.3443,1300.0
2018-01-29 12:35:00,236.76,237.03,236.4,236.49,3480.0,223.6465,223.9016,223.3065,223.3915,3480.0
2018-01-29 12:40:00,236.4,236.54,235.6,236.17,2300.0,223.3065,223.4387,222.5508,223.0892,2300.0
2018-01-29 12:45:00,235.86,236.83,235.85,236.81,9236.0,222.7964,223.7127,222.7869,223.6938,9236.0
2018-01-29 12:50:00,236.44,237.27,236.44,237.13,3110.0,223.3443,224.1283,223.3443,223.996,3110.0
2018-01-29 12:55:00,236.79,237.07,236.25,236.83,2260.0,223.6749,223.9394,223.1648,223.7127,2260.0
2018-01-29 13:00:00,236.8,236.81,236.04,236.81,1280.0,223.6843,223.6938,222.9664,223.6938,1280.0
2018-01-29 13:05:00,236.25,236.58,236.01,236.55,1700.0,223.1648,223.4765,222.9381,223.4482,1700.0
2018-01-29 13:10:00,236.78,236.78,236.34,236.35,500.0,223.6654,223.6654,223.2498,223.2593,500.0
2018-01-29 13:15:00,236.37,236.68,236.11,236.41,4800.0,223.2781,223.571,223.0325,223.3159,4800.0
2018-01-29 13:20:00,236.57,236.59,236.35,236.59,1400.0,223.4671,223.486,223.2593,223.486,1400.0
2018-01-29 13:25:00,236.6,236.71,236.38,236.38,3100.0,223.4954,223.5993,223.2876,223.2876,3100.0
2018-01-29 13:30:00,236.6,236.77,236.56,236.63,5150.0,223.4954,223.656,223.4576,223.5237,5150.0
2018-01-29 13:35:00,236.66,236.98,236.56,236.81,5970.0,223.5521,223.8544,223.4576,223.6938,5970.0
2018-01-29 13:40:00,236.67,236.82,236.59,236.8,2200.0,223.5615,223.7032,223.486,223.6843,2200.0
2018-01-29 13:45:00,236.91,236.94,236.69,236.76,650.0,223.7882,223.8166,223.5804,223.6465,650.0
2018-01-29 13:50:00,236.76,237.11,236.6,237.11,3764.0,223.6465,223.9772,223.4954,223.9772,3764.0
2018-01-29 13:55:00,237.2,237.38,237.2,237.27,1200.0,224.0622,224.2322,224.0622,224.1283,1200.0
2018-01-29 14:00:00,237.33,237.62,237.19,237.39,2270.0,224.185,224.4589,224.0527,224.2416,2270.0
2018-01-29 14:05:00,237.03,237.5,236.91,237.41,5900.0,223.9016,224.3456,223.7882,224.2605,5900.0
2018-01-29 14:10:00,237.33,238.03,237.08,237.74,3800.0,224.185,224.8462,223.9488,224.5723,3800.0
2018-01-29 14:15:00,237.75,237.75,237.24,237.24,500.0,224.5817,224.5817,224.1,224.1,500.0
2018-01-29 14:20:00,237.44,237.56,237.22,237.51,2400.0,224.2889,224.4022,224.0811,224.355,2400.0
2018-01-29 14:25:00,237.22,237.22,236.79,236.79,400.0,224.0811,224.0811,223.6749,223.6749,400.0
2018-01-29 14:30:00,236.97,237.4,236.9,237.36,1800.0,223.8449,224.2511,223.7788,224.2133,1800.0
2018-01-29 14:35:00,237.36,237.48,237.29,237.39,1870.0,224.2133,224.3267,224.1472,224.2416,1870.0
2018-01-29 14:40:00,237.24,237.33,236.99,236.99,744.0,224.1,224.185,223.8638,223.8638,744.0
2018-01-29 14:45:00,237.16,237.35,237.15,237.35,1249.0,224.0244,224.2039,224.0149,224.2039,1249.0
2018-01-29 14:50:00,237.08,237.08,236.86,236.86,900.0,223.9488,223.9488,223.741,223.741,900.0
2018-01-29 14:55:00,236.98,237.32,236.88,237.17,4900.0,223.8544,224.1755,223.7599,224.0338,4900.0
2018-01-29 15:00:00,237.32,237.57,237.22,237.22,2100.0,224.1755,224.4117,224.0811,224.0811,2100.0
2018-01-29 15:05:00,237.19,237.31,236.88,236.88,2550.0,224.0527,224.1661,223.7599,223.7599,2550.0
2018-01-29 15:10:00,236.93,237.17,236.83,236.89,3716.0,223.8071,224.0338,223.7127,223.7693,3716.0
2018-01-29 15:15:00,236.98,237.19,236.88,237.13,2194.0,223.8544,224.0527,223.7599,223.996,2194.0
2018-01-29 15:20:00,237.12,237.18,236.86,237.08,4300.0,223.9866,224.0433,223.741,223.9488,4300.0
2018-01-29 15:25:00,236.98,237.08,236.85,237.04,5100.0,223.8544,223.9488,223.7316,223.911,5100.0
2018-01-29 15:30:00,236.98,237.18,236.91,237.17,2700.0,223.8544,224.0433,223.7882,224.0338,2700.0
2018-01-29 15:35:00,237.13,237.27,236.9,237.08,7600.0,223.996,224.1283,223.7788,223.9488,7600.0
2018-01-29 15:40:00,237.11,237.31,236.79,237.17,5100.0,223.9772,224.1661,223.6749,224.0338,5100.0
2018-01-29 15:45:00,237.15,237.22,236.63,236.72,9453.0,224.0149,224.0811,223.5237,223.6088,9453.0
2018-01-29 15:50:00,236.64,237.15,236.64,236.95,6300.0,223.5332,224.0149,223.5332,223.826,6300.0
2018-01-29 15:55:00,237.04,237.23,236.87,236.91,32541.0,223.911,224.0905,223.7504,223.7882,32541.0
2018-01-30 09:30:00,235.43,236.16,234.85,236.16,3781.0,222.3902,223.0798,221.8423,223.0798,3781.0
2018-01-30 09:35:00,236.71,237.63,235.4,235.4,9594.0,223.5993,224.4684,222.3619,222.3619,9594.0
2018-01-30 09:40:00,235.4,236.67,235.4,236.0,6567.0,222.3619,223.5615,222.3619,222.9286,6567.0
2018-01-30 09:45:00,236.31,236.49,235.28,235.56,6477.0,223.2215,223.3915,222.2485,222.513,6477.0
2018-01-30 09:50:00,235.42,235.42,234.01,234.52,5405.0,222.3808,222.3808,221.0489,221.5306,5405.0
2018-01-30 09:55:00,234.45,234.7,234.38,234.67,2000.0,221.4645,221.7006,221.3984,221.6723,2000.0
2018-01-30 10:00:00,234.3,235.05,233.46,234.92,13829.0,221.3228,222.0313,220.5293,221.9085,13829.0
2018-01-30 10:05:00,234.66,235.52,234.66,235.52,5646.0,221.6629,222.4752,221.6629,222.4752,5646.0
2018-01-30 10:10:00,235.54,235.66,235.01,235.47,3900.0,222.4941,222.6075,221.9935,222.428,3900.0
2018-01-30 10:15:00,235.67,236.13,235.67,236.07,1999.0,222.6169,223.0514,222.6169,222.9948,1999.0
2018-01-30 10:20:00,235.81,235.98,235.49,235.75,1900.0,222.7492,222.9097,222.4469,222.6925,1900.0
2018-01-30 10:25:00,235.71,236.54,235.7,236.39,8006.0,222.6547,223.4387,222.6453,223.297,8006.0
2018-01-30 10:30:00,236.64,237.56,236.35,237.44,6207.0,223.5332,224.4022,223.2593,224.2889,6207.0
2018-01-30 10:35:00,237.44,237.44,236.69,237.19,6225.0,224.2889,224.2889,223.5804,224.0527,6225.0
2018-01-30 10:40:00,237.1,237.14,236.05,236.06,2900.0,223.9677,224.0055,222.9759,222.9853,2900.0
2018-01-30 10:45:00,235.93,236.45,235.73,236.32,4682.0,222.8625,223.3537,222.6736,223.2309,4682.0
2018-01-30 10:50:00,236.49,237.41,236.49,237.4,5648.0,223.3915,224.2605,223.3915,224.2511,5648.0
2018-01-30 10:55:00,237.56,237.56,236.96,237.18,2200.0,224.4022,224.4022,223.8355,224.0433,2200.0
2018-01-30 11:00:00,237.05,237.13,236.5,236.69,6201.0,223.9205,223.996,223.4009,223.5804,6201.0
2018-01-30 11:05:00,236.8,237.13,236.69,237.03,4875.0,223.6843,223.996,223.5804,223.9016,4875.0
2018-01-30 11:10:00,237.2,237.43,237.12,237.35,3000.0,224.0622,224.2794,223.9866,224.2039,3000.0
2018-01-30 11:15:00,237.36,237.5,236.84,237.33,6690.0,224.2133,224.3456,223.7221,224.185,6690.0
2018-01-30 11:20:00,237.31,237.62,236.96,237.28,4511.0,224.1661,224.4589,223.8355,224.1377,4511.0
2018-01-30 11:25:00,237.38,237.54,237.18,237.18,2963.0,224.2322,224.3833,224.0433,224.0433,2963.0
2018-01-30 11:30:00,237.16,237.27,236.83,237.27,3200.0,224.0244,224.1283,223.7127,224.1283,3200.0
2018-01-30 11:35:00,237.16,237.34,236.9,237.0,5100.0,224.0244,224.1944,223.7788,223.8732,5100.0
2018-01-30 11:40:00,236.58,237.65,236.49,237.44,3957.0,223.4765,224.4872,223.3915,224.2889,3957.0
2018-01-30 11:45:00,237.52,237.7,236.84,237.15,1800.0,224.3644,224.5345,223.7221,224.0149,1800.0
2018-01-30 11:50:00,236.91,237.0,236.75,236.75,1472.0,223.7882,223.8732,223.6371,223.6371,1472.0
2018-01-30 11:55:00,236.74,236.74,236.36,236.36,2410.0,223.6276,223.6276,223.2687,223.2687,2410.0
2018-01-30 12:00:00,236.61,236.77,236.44,236.59,3998.0,223.5049,223.656,223.3443,223.486,3998.0
2018-01-30 12:05:00,236.76,236.95,236.63,236.9,2977.0,223.6465,223.826,223.5237,223.7788,2977.0
2018-01-30 12:10:00,236.76,236.83,236.28,236.31,2500.0,223.6465,223.7127,223.1931,223.2215,2500.0
2018-01-30 12:15:00,236.38,236.85,236.31,236.85,2600.0,223.2876,223.7316,223.2215,223.7316,2600.0
2018-01-30 12:20:00,236.88,237.09,236.8,236.81,1300.0,223.7599,223.9583,223.6843,223.6938,1300.0
2018-01-30 12:25:00,236.71,236.94,236.61,236.69,2200.0,223.5993,223.8166,223.5049,223.5804,2200.0
2018-01-30 12:30:00,236.53,236.7,236.37,236.47,1615.0,223.4293,223.5899,223.2781,223.3726,1615.0
2018-01-30 12:35:00,236.47,236.75,236.45,236.45,1176.0,223.3726,223.6371,223.3537,223.3537,1176.0
2018-01-30 12:40:00,236.55,236.94,236.53,236.54,1900.0,223.4482,223.8166,223.4293,223.4387,1900.0
2018-01-30 12:45:00,236.8,236.8,236.26,236.36,1900.0,223.6843,223.6843,223.1742,223.2687,1900.0
2018-01-30 12:50:00,236.38,236.63,236.33,236.63,1495.0,223.2876,223.5237,223.2404,223.5237,1495.0
2018-01-30 12:55:00,236.48,236.65,236.3,236.65,1275.0,223.3821,223.5426,223.212,223.5426,1275.0
2018-01-30 13:00:00,236.54,236.55,236.52,236.55,500.0,223.4387,223.4482,223.4198,223.4482,500.0
2018-01-30 13:05:00,236.38,236.72,236.28,236.71,7295.0,223.2876,223.6088,223.1931,223.5993,7295.0
2018-01-30 13:10:00,236.59,236.88,236.59,236.68,1600.0,223.486,223.7599,223.486,223.571,1600.0
2018-01-30 13:15:00,236.73,237.04,236.65,237.04,800.0,223.6182,223.911,223.5426,223.911,800.0
2018-01-30 13:20:00,236.96,236.96,236.42,236.56,5397.0,223.8355,223.8355,223.3254,223.4576,5397.0
2018-01-30 13:25:00,236.56,236.67,236.21,236.23,3400.0,223.4576,223.5615,223.127,223.1459,3400.0
2018-01-30 13:30:00,236.38,236.97,236.38,236.42,1400.0,223.2876,223.8449,223.2876,223.3254,1400.0
2018-01-30 13:35:00,236.81,237.14,236.77,236.94,2621.0,223.6938,224.0055,223.656,223.8166,2621.0
2018-01-30 13:40:00,236.98,237.31,236.78,237.31,3271.0,223.8544,224.1661,223.6654,224.1661,3271.0
2018-01-30 13:45:00,237.34,237.46,237.02,237.45,3509.0,224.1944,224.3078,223.8921,224.2983,3509.0
2018-01-30 13:50:00,237.44,237.78,237.39,237.78,1735.0,224.2889,224.61,224.2416,224.61,1735.0
2018-01-30 13:55:00,237.68,237.98,237.64,237.88,1900.0,224.5156,224.799,224.4778,224.7045,1900.0
2018-01-30 14:00:00,237.83,237.93,237.6,237.63,1800.0,224.6573,224.7517,224.44,224.4684,1800.0
2018-01-30 14:05:00,237.83,238.12,237.14,237.14,3210.0,224.6573,224.9312,224.0055,224.0055,3210.0
2018-01-30 14:10:00,237.32,237.85,237.2,237.65,2300.0,224.1755,224.6762,224.0622,224.4872,2300.0
2018-01-30 14:15:00,237.78,237.78,237.43,237.43,940.0,224.61,224.61,224.2794,224.2794,940.0
2018-01-30 14:20:00,237.25,237.35,237.05,237.05,610.0,224.1094,224.2039,223.9205,223.9205,610.0
2018-01-30 14:25:00,237.2,237.51,237.08,237.14,3102.0,224.0622,224.355,223.9488,224.0055,3102.0
2018-01-30 14:30:00,237.06,237.06,236.65,236.66,400.0,223.9299,223.9299,223.5426,223.5521,400.0
2018-01-30 14:35:00,236.47,236.95,236.47,236.88,2100.0,223.3726,223.826,223.3726,223.7599,2100.0
2018-01-30 14:40:00,236.99,237.1,236.74,237.1,1892.0,223.8638,223.9677,223.6276,223.9677,1892.0
2018-01-30 14:45:00,237.02,237.19,236.66,236.96,4784.0,223.8921,224.0527,223.5521,223.8355,4784.0
2018-01-30 14:50:00,237.1,237.31,236.86,237.2,2961.0,223.9677,224.1661,223.741,224.0622,2961.0
2018-01-30 14:55:00,237.0,237.28,236.81,236.81,1400.0,223.8732,224.1377,223.6938,223.6938,1400.0
2018-01-30 15:00:00,237.05,237.21,236.58,236.73,4036.0,223.9205,224.0716,223.4765,223.6182,4036.0
2018-01-30 15:05:00,236.63,236.63,236.35,236.41,5332.0,223.5237,223.5237,223.2593,223.3159,5332.0
2018-01-30 15:10:00,236.45,236.65,236.34,236.49,5456.0,223.3537,223.5426,223.2498,223.3915,5456.0
2018-01-30 15:15:00,236.49,236.99,236.43,236.99,4191.0,223.3915,223.8638,223.3348,223.8638,4191.0
2018-01-30 15:20:00,236.75,236.84,236.3,236.35,8084.0,223.6371,223.7221,223.212,223.2593,8084.0
2018-01-30 15:25:00,236.35,236.47,236.11,236.25,4424.0,223.2593,223.3726,223.0325,223.1648,4424.0
2018-01-30 15:30:00,236.31,236.49,236.06,236.06,9145.0,223.2215,223.3915,222.9853,222.9853,9145.0
2018-01-30 15:35:00,236.1,236.65,236.02,236.24,8227.0,223.0231,223.5426,222.9475,223.1553,8227.0
2018-01-30 15:40:00,236.29,236.32,235.96,236.02,8336.0,223.2026,223.2309,222.8909,222.9475,8336.0
2018-01-30 15:45:00,236.08,236.38,236.08,236.18,13688.0,223.0042,223.2876,223.0042,223.0987,13688.0
2018-01-30 15:50:00,236.15,236.32,236.11,236.17,10019.0,223.0703,223.2309,223.0325,223.0892,10019.0
2018-01-30 15:55:00,236.2,236.36,235.74,235.83,49496.0,223.1176,223.2687,222.683,222.7681,49496.0
2018-01-31 09:30:00,236.0,238.52,233.61,233.62,16617.0,222.9286,225.3091,220.671,220.6805,16617.0
2018-01-31 09:35:00,234.22,234.96,230.58,230.66,16226.0,221.2472,221.9462,217.8088,217.8844,16226.0
2018-01-31 09:40:00,230.67,231.35,228.92,229.01,29162.0,217.8938,218.5362,216.2408,216.3258,29162.0
2018-01-31 09:45:00,228.96,229.67,227.01,228.55,12824.0,216.2786,216.9492,214.4366,215.8913,12824.0
2018-01-31 09:50:00,228.59,231.62,228.57,231.59,12939.0,215.9291,218.7912,215.9102,218.7629,12939.0
2018-01-31 09:55:00,231.37,232.25,231.0,231.76,7686.0,218.5551,219.3863,218.2056,218.9235,7686.0
2018-01-31 10:00:00,231.7,232.23,231.3,231.6,21861.0,218.8668,219.3674,218.489,218.7723,21861.0
2018-01-31 10:05:00,231.41,231.98,231.41,231.87,3400.0,218.5929,219.1313,218.5929,219.0274,3400.0
2018-01-31 10:10:00,231.81,232.76,231.75,232.66,26667.0,218.9707,219.8681,218.914,219.7736,26667.0
2018-01-31 10:15:00,232.56,232.77,232.31,232.54,3947.0,219.6792,219.8775,219.443,219.6603,3947.0
2018-01-31 10:20:00,232.78,233.54,232.19,232.19,6438.0,219.887,220.6049,219.3297,219.3297,6438.0
2018-01-31 10:25:00,232.18,232.18,231.47,231.9,2589.0,219.3202,219.3202,218.6495,219.0557,2589.0
2018-01-31 10:30:00,232.07,232.07,231.27,231.27,2675.0,219.2163,219.2163,218.4606,218.4606,2675.0
2018-01-31 10:35:00,231.22,231.69,231.22,231.65,1600.0,218.4134,218.8574,218.4134,218.8196,1600.0
2018-01-31 10:40:00,231.6,231.7,231.04,231.05,1963.0,218.7723,218.8668,218.2434,218.2528,1963.0
2018-01-31 10:45:00,231.0,231.05,230.49,231.05,5823.0,218.2056,218.2528,217.7238,218.2528,5823.0
2018-01-31 10:50:00,231.15,231.15,230.81,230.97,2785.0,218.3473,218.3473,218.0261,218.1772,2785.0
2018-01-31 10:55:00,230.88,230.89,229.14,229.77,12744.0,218.0922,218.1017,216.4486,217.0437,12744.0
2018-01-31 11:00:00,230.12,230.21,229.73,230.04,2300.0,217.3743,217.4593,217.0059,217.2987,2300.0
2018-01-31 11:05:00,229.89,229.91,228.64,228.86,11463.0,217.1571,217.1759,215.9763,216.1841,11463.0
2018-01-31 11:10:00,229.12,229.46,228.51,228.51,9904.0,216.4297,216.7509,215.8535,215.8535,9904.0
2018-01-31 11:15:00,228.87,229.21,228.28,228.95,14200.0,216.1935,216.5147,215.6362,216.2691,14200.0
2018-01-31 11:20:00,229.11,229.56,228.63,228.78,6204.0,216.4203,216.8453,215.9668,216.1085,6204.0
2018-01-31 11:25:00,228.61,228.88,228.35,228.61,4854.0,215.9479,216.203,215.7023,215.9479,4854.0
2018-01-31 11:30:00,228.43,228.59,227.56,228.11,17143.0,215.7779,215.9291,214.9561,215.4756,17143.0
2018-01-31 11:35:00,228.11,228.32,227.57,227.58,11240.0,215.4756,215.674,214.9656,214.975,11240.0
2018-01-31 11:40:00,227.7,228.26,227.68,227.82,3524.0,215.0883,215.6173,215.0695,215.2017,3524.0
2018-01-31 11:45:00,227.89,227.98,227.1,227.23,3599.0,215.2678,215.3528,214.5216,214.6444,3599.0
2018-01-31 11:50:00,227.1,227.25,226.48,226.91,12902.0,214.5216,214.6633,213.9359,214.3421,12902.0
2018-01-31 11:55:00,227.04,227.64,226.78,227.52,9766.0,214.4649,215.0317,214.2193,214.9183,9766.0
2018-01-31 12:00:00,227.62,229.78,227.5,229.45,13993.0,215.0128,217.0531,214.8994,216.7414,13993.0
2018-01-31 12:05:00,229.65,230.11,228.76,229.17,7179.0,216.9303,217.3649,216.0896,216.4769,7179.0
2018-01-31 12:10:00,228.96,229.5,228.8,229.02,6310.0,216.2786,216.7887,216.1274,216.3352,6310.0
2018-01-31 12:15:00,229.01,229.37,228.97,229.2,3378.0,216.3258,216.6659,216.288,216.5053,3378.0
2018-01-31 12:20:00,229.35,229.35,228.73,228.84,1400.0,216.647,216.647,216.0613,216.1652,1400.0
2018-01-31 12:25:00,228.91,229.14,228.71,229.14,2532.0,216.2313,216.4486,216.0424,216.4486,2532.0
2018-01-31 12:30:00,229.01,229.77,229.0,229.77,802.0,216.3258,217.0437,216.3163,217.0437,802.0
2018-01-31 12:35:00,229.66,229.69,229.45,229.46,1300.0,216.9398,216.9681,216.7414,216.7509,1300.0
2018-01-31 12:40:00,229.51,229.51,229.06,229.3,2500.0,216.7981,216.7981,216.373,216.5997,2500.0
2018-01-31 12:45:00,229.37,229.37,229.16,229.16,800.0,216.6659,216.6659,216.4675,216.4675,800.0
2018-01-31 12:50:00,229.21,229.27,229.08,229.27,3500.0,216.5147,216.5714,216.3919,216.5714,3500.0
2018-01-31 12:55:00,229.13,229.13,228.97,229.05,900.0,216.4391,216.4391,216.288,216.3636,900.0
2018-01-31 13:00:00,229.22,229.59,229.22,229.43,6656.0,216.5242,216.8737,216.5242,216.7225,6656.0
2018-01-31 13:05:00,229.49,229.49,229.21,229.22,900.0,216.7792,216.7792,216.5147,216.5242,900.0
2018-01-31 13:10:00,229.27,229.4,229.11,229.28,3600.0,216.5714,216.6942,216.4203,216.5808,3600.0
2018-01-31 13:15:00,229.13,229.16,228.85,229.03,1200.0,216.4391,216.4675,216.1747,216.3447,1200.0
2018-01-31 13:20:00,229.0,229.53,229.0,229.22,2750.0,216.3163,216.817,216.3163,216.5242,2750.0
2018-01-31 13:25:00,229.41,229.41,228.89,229.0,2700.0,216.7036,216.7036,216.2124,216.3163,2700.0
2018-01-31 13:30:00,229.11,229.11,228.78,228.78,14092.0,216.4203,216.4203,216.1085,216.1085,14092.0
2018-01-31 13:35:00,228.81,228.92,228.75,228.79,1656.0,216.1369,216.2408,216.0802,216.118,1656.0
2018-01-31 13:40:00,228.92,229.02,228.92,229.0,1530.0,216.2408,216.3352,216.2408,216.3163,1530.0
2018-01-31 13:45:00,228.97,229.25,228.79,229.08,5800.0,216.288,216.5525,216.118,216.3919,5800.0
2018-01-31 13:50:00,229.14,229.14,228.73,228.87,4885.0,216.4486,216.4486,216.0613,216.1935,4885.0
2018-01-31 13:55:00,228.81,228.98,228.49,228.49,3210.0,216.1369,216.2975,215.8346,215.8346,3210.0
2018-01-31 14:00:00,228.5,228.74,228.29,228.32,3100.0,215.844,216.0707,215.6457,215.674,3100.0
2018-01-31 14:05:00,228.07,228.39,228.01,228.23,2360.0,215.4379,215.7401,215.3812,215.589,2360.0
2018-01-31 14:10:00,228.39,228.44,227.88,228.05,5992.0,215.7401,215.7874,215.2584,215.419,5992.0
2018-01-31 14:15:00,227.98,228.18,227.85,228.18,9244.0,215.3528,215.5418,215.23,215.5418,9244.0
2018-01-31 14:20:00,227.99,228.11,227.5,227.5,10437.0,215.3623,215.4756,214.8994,214.8994,10437.0
2018-01-31 14:25:00,227.52,227.59,227.22,227.3,12784.0,214.9183,214.9844,214.6349,214.7105,12784.0
2018-01-31 14:30:00,227.3,227.41,226.97,227.21,6972.0,214.7105,214.8144,214.3988,214.6255,6972.0
2018-01-31 14:35:00,227.11,227.11,226.61,226.8,2300.0,214.531,214.531,214.0587,214.2382,2300.0
2018-01-31 14:40:00,226.66,227.02,226.66,226.76,4800.0,214.106,214.446,214.106,214.2004,4800.0
2018-01-31 14:45:00,226.9,226.9,226.17,226.28,6382.0,214.3327,214.3327,213.6431,213.747,6382.0
2018-01-31 14:50:00,226.28,226.28,225.41,225.56,8352.0,213.747,213.747,212.9252,213.0669,8352.0
2018-01-31 14:55:00,225.43,225.65,225.2,225.36,8423.0,212.9441,213.1519,212.7268,212.878,8423.0
2018-01-31 15:00:00,225.54,226.18,225.02,226.0,14007.0,213.048,213.6525,212.5568,213.4825,14007.0
2018-01-31 15:05:00,225.93,226.5,225.83,226.5,5090.0,213.4164,213.9548,213.3219,213.9548,5090.0
2018-01-31 15:10:00,226.76,227.0,226.44,227.0,6964.0,214.2004,214.4271,213.8981,214.4271,6964.0
2018-01-31 15:15:00,226.83,227.7,226.79,227.52,15416.0,214.2665,215.0883,214.2288,214.9183,15416.0
2018-01-31 15:20:00,227.58,228.05,227.52,227.9,6700.0,214.975,215.419,214.9183,215.2773,6700.0
2018-01-31 15:25:00,228.05,228.52,227.87,228.51,6353.0,215.419,215.8629,215.2489,215.8535,6353.0
2018-01-31 15:30:00,228.45,229.12,228.4,229.08,4321.0,215.7968,216.4297,215.7496,216.3919,4321.0
2018-01-31 15:35:00,229.0,229.09,228.6,229.09,10313.0,216.3163,216.4014,215.9385,216.4014,10313.0
2018-01-31 15:40:00,229.14,229.47,228.83,229.01,11853.0,216.4486,216.7603,216.1558,216.3258,11853.0
2018-01-31 15:45:00,229.1,229.12,228.36,228.36,22316.0,216.4108,216.4297,215.7118,215.7118,22316.0
2018-01-31 15:50:00,228.36,228.51,227.82,228.14,22480.0,215.7118,215.8535,215.2017,215.504,22480.0
2018-01-31 15:55:00,228.22,228.69,228.2,228.25,48609.0,215.5795,216.0235,215.5607,215.6079,48609.0
2018-02-01 09:30:00,226.58,229.16,226.58,228.23,9817.0,214.0304,216.4675,214.0304,215.589,9817.0
2018-02-01 09:35:00,228.24,229.43,227.95,228.47,33730.0,215.5984,216.7225,215.3245,215.8157,33730.0
2018-02-01 09:40:00,228.45,228.48,226.51,227.23,6373.0,215.7968,215.8251,213.9643,214.6444,6373.0
2018-02-01 09:45:00,227.14,228.59,226.51,227.13,6758.0,214.5594,215.9291,213.9643,214.5499,6758.0
2018-02-01 09:50:00,227.94,228.0,227.44,227.98,5104.0,215.3151,215.3717,214.8428,215.3528,5104.0
2018-02-01 09:55:00,228.11,228.72,227.66,227.69,8934.0,215.4756,216.0519,215.0506,215.0789,8934.0
2018-02-01 10:00:00,227.5,228.6,227.11,228.42,9426.0,214.8994,215.9385,214.531,215.7685,9426.0
2018-02-01 10:05:00,228.49,229.44,228.39,229.42,13252.0,215.8346,216.732,215.7401,216.7131,13252.0
2018-02-01 10:10:00,229.27,229.44,228.05,228.28,10059.0,216.5714,216.732,215.419,215.6362,10059.0
2018-02-01 10:15:00,228.2,228.81,227.85,228.56,17254.0,215.5607,216.1369,215.23,215.9007,17254.0
2018-02-01 10:20:00,228.67,228.67,227.9,228.3,6282.0,216.0046,216.0046,215.2773,215.6551,6282.0
2018-02-01 10:25:00,228.31,228.32,227.59,227.59,2039.0,215.6646,215.674,214.9844,214.9844,2039.0
2018-02-01 10:30:00,227.76,227.76,226.88,227.08,8738.0,215.145,215.145,214.3138,214.5027,8738.0
2018-02-01 10:35:00,227.03,228.07,226.75,228.07,1915.0,214.4555,215.4379,214.191,215.4379,1915.0
2018-02-01 10:40:00,227.82,227.82,227.26,227.37,2035.0,215.2017,215.2017,214.6727,214.7766,2035.0
2018-02-01 10:45:00,227.28,227.48,226.89,226.89,4600.0,214.6916,214.8805,214.3232,214.3232,4600.0
2018-02-01 10:50:00,227.1,227.17,226.61,226.61,2380.0,214.5216,214.5877,214.0587,214.0587,2380.0
2018-02-01 10:55:00,226.74,226.84,226.1,226.1,3585.0,214.1815,214.276,213.577,213.577,3585.0
2018-02-01 11:00:00,226.17,226.61,226.15,226.15,2677.0,213.6431,214.0587,213.6242,213.6242,2677.0
2018-02-01 11:05:00,226.0,226.37,226.0,226.1,2374.0,213.4825,213.832,213.4825,213.577,2374.0
2018-02-01 11:10:00,226.34,226.81,226.33,226.71,1707.0,213.8037,214.2476,213.7942,214.1532,1707.0
2018-02-01 11:15:00,226.72,227.24,226.64,226.9,3663.0,214.1626,214.6538,214.0871,214.3327,3663.0
2018-02-01 11:20:00,227.08,227.22,226.92,226.99,1687.0,214.5027,214.6349,214.3516,214.4177,1687.0
2018-02-01 11:25:00,227.27,227.47,227.26,227.47,200.0,214.6822,214.8711,214.6727,214.8711,200.0
2018-02-01 11:30:00,227.46,227.75,227.35,227.63,2048.0,214.8616,215.1356,214.7577,215.0222,2048.0
2018-02-01 11:35:00,227.7,227.78,227.08,227.41,7200.0,215.0883,215.1639,214.5027,214.8144,7200.0
2018-02-01 11:40:00,227.42,227.46,227.24,227.43,12042.0,214.8239,214.8616,214.6538,214.8333,12042.0
2018-02-01 11:45:00,227.41,227.44,227.14,227.15,2400.0,214.8144,214.8428,214.5594,214.5688,2400.0
2018-02-01 11:50:00,227.13,227.3,227.01,227.08,5921.0,214.5499,214.7105,214.4366,214.5027,5921.0
2018-02-01 11:55:00,227.08,227.46,226.94,226.97,7084.0,214.5027,214.8616,214.3704,214.3988,7084.0
2018-02-01 12:00:00,227.1,227.31,226.85,227.27,7149.0,214.5216,214.72,214.2854,214.6822,7149.0
2018-02-01 12:05:00,227.43,227.68,227.4,227.68,1900.0,214.8333,215.0695,214.805,215.0695,1900.0
2018-02-01 12:10:00,227.47,228.6,227.39,228.32,6004.0,214.8711,215.9385,214.7955,215.674,6004.0
2018-02-01 12:15:00,228.36,228.8,228.29,228.8,4974.0,215.7118,216.1274,215.6457,216.1274,4974.0
2018-02-01 12:20:00,228.78,228.78,228.4,228.4,1172.0,216.1085,216.1085,215.7496,215.7496,1172.0
2018-02-01 12:25:00,228.36,228.36,227.93,227.93,1000.0,215.7118,215.7118,215.3056,215.3056,1000.0
2018-02-01 12:30:00,228.04,228.94,228.04,228.23,4447.0,215.4095,216.2597,215.4095,215.589,4447.0
2018-02-01 12:35:00,228.27,228.57,228.24,228.29,2788.0,215.6268,215.9102,215.5984,215.6457,2788.0
2018-02-01 12:40:00,228.1,228.39,228.06,228.26,3310.0,215.4662,215.7401,215.4284,215.6173,3310.0
2018-02-01 12:45:00,228.39,228.69,228.21,228.21,4400.0,215.7401,216.0235,215.5701,215.5701,4400.0
2018-02-01 12:50:00,228.08,228.37,228.08,228.37,1700.0,215.4473,215.7212,215.4473,215.7212,1700.0
2018-02-01 12:55:00,228.47,228.51,228.11,228.11,3697.0,215.8157,215.8535,215.4756,215.4756,3697.0
2018-02-01 13:00:00,228.12,228.31,227.9,227.96,4955.0,215.4851,215.6646,215.2773,215.3339,4955.0
2018-02-01 13:05:00,228.15,228.43,228.12,228.26,2140.0,215.5134,215.7779,215.4851,215.6173,2140.0
2018-02-01 13:10:00,228.13,228.14,227.86,227.91,1700.0,215.4945,215.504,215.2395,215.2867,1700.0
2018-02-01 13:15:00,227.96,228.35,227.56,228.24,5637.0,215.3339,215.7023,214.9561,215.5984,5637.0
2018-02-01 13:20:00,228.11,228.27,227.77,227.78,3720.0,215.4756,215.6268,215.1545,215.1639,3720.0
2018-02-01 13:25:00,227.76,227.76,227.37,227.37,2009.0,215.145,215.145,214.7766,214.7766,2009.0
2018-02-01 13:30:00,227.27,227.48,227.27,227.33,3392.0,214.6822,214.8805,214.6822,214.7388,3392.0
2018-02-01 13:35:00,227.33,227.72,227.25,227.25,5550.0,214.7388,215.1072,214.6633,214.6633,5550.0
2018-02-01 13:40:00,227.33,227.63,227.17,227.45,4577.0,214.7388,215.0222,214.5877,214.8522,4577.0
2018-02-01 13:45:00,227.39,227.4,227.18,227.32,1959.0,214.7955,214.805,214.5972,214.7294,1959.0
2018-02-01 13:50:00,227.35,227.35,226.98,227.1,2100.0,214.7577,214.7577,214.4082,214.5216,2100.0
2018-02-01 13:55:00,226.97,227.11,226.78,226.83,3917.0,214.3988,214.531,214.2193,214.2665,3917.0
2018-02-01 14:00:00,226.75,227.04,226.51,226.51,4334.0,214.191,214.4649,213.9643,213.9643,4334.0
2018-02-01 14:05:00,226.65,226.88,226.34,226.44,2825.0,214.0965,214.3138,213.8037,213.8981,2825.0
2018-02-01 14:10:00,226.27,226.3,225.83,225.92,7800.0,213.7376,213.7659,213.3219,213.4069,7800.0
2018-02-01 14:15:00,225.95,226.01,225.69,225.75,4142.0,213.4353,213.492,213.1897,213.2464,4142.0
2018-02-01 14:20:00,225.67,225.79,225.22,225.77,8826.0,213.1708,213.2841,212.7457,213.2652,8826.0
2018-02-01 14:25:00,225.87,226.37,225.82,225.9,10284.0,213.3597,213.832,213.3125,213.388,10284.0
2018-02-01 14:30:00,226.02,226.02,225.26,225.3,6258.0,213.5014,213.5014,212.7835,212.8213,6258.0
2018-02-01 14:35:00,225.59,226.14,225.59,225.96,3212.0,213.0952,213.6148,213.0952,213.4447,3212.0
2018-02-01 14:40:00,225.86,226.04,225.49,225.54,4806.0,213.3503,213.5203,213.0008,213.048,4806.0
2018-02-01 14:45:00,225.59,225.64,225.31,225.51,7900.0,213.0952,213.1424,212.8307,213.0196,7900.0
2018-02-01 14:50:00,225.54,225.69,225.25,225.39,6000.0,213.048,213.1897,212.774,212.9063,6000.0
2018-02-01 14:55:00,225.37,225.48,225.15,225.48,4400.0,212.8874,212.9913,212.6796,212.9913,4400.0
2018-02-01 15:00:00,225.53,226.07,225.53,225.54,4101.0,213.0385,213.5486,213.0385,213.048,4101.0
2018-02-01 15:05:00,225.51,226.1,225.29,225.54,5004.0,213.0196,213.577,212.8118,213.048,5004.0
2018-02-01 15:10:00,225.68,225.81,225.44,225.44,2901.0,213.1802,213.303,212.9535,212.9535,2901.0
2018-02-01 15:15:00,225.38,225.53,225.08,225.08,5392.0,212.8968,213.0385,212.6135,212.6135,5392.0
2018-02-01 15:20:00,225.1,225.18,224.44,224.44,14955.0,212.6324,212.7079,212.0089,212.0089,14955.0
2018-02-01 15:25:00,224.44,224.55,223.49,223.64,15120.0,212.0089,212.1128,211.1115,211.2532,15120.0
2018-02-01 15:30:00,223.56,223.67,222.72,222.93,23411.0,211.1777,211.2816,210.3842,210.5825,23411.0
2018-02-01 15:35:00,222.89,223.41,222.89,223.15,12916.0,210.5448,211.036,210.5448,210.7904,12916.0
2018-02-01 15:40:00,223.15,223.48,222.71,222.71,16908.0,210.7904,211.1021,210.3747,210.3747,16908.0
2018-02-01 15:45:00,222.89,224.05,222.8,224.05,14686.0,210.5448,211.6405,210.4597,211.6405,14686.0
2018-02-01 15:50:00,224.09,224.18,223.37,223.4,20183.0,211.6783,211.7633,210.9982,211.0265,20183.0
2018-02-01 15:55:00,223.47,224.0,223.19,224.0,37622.0,211.0926,211.5933,210.8281,211.5933,37622.0
2018-02-02 09:30:00,222.08,222.88,220.5,220.5,8953.0,209.7796,210.5353,208.2871,208.2871,8953.0
2018-02-02 09:35:00,220.55,220.58,218.59,219.12,27796.0,208.3344,208.3627,206.4829,206.9836,27796.0
2018-02-02 09:40:00,219.13,219.52,218.38,218.82,22077.0,206.993,207.3614,206.2846,206.7002,22077.0
2018-02-02 09:45:00,218.9,219.81,218.63,219.43,21927.0,206.7758,207.6354,206.5207,207.2764,21927.0
2018-02-02 09:50:00,219.73,220.74,219.41,219.77,39912.0,207.5598,208.5138,207.2575,207.5976,39912.0
2018-02-02 09:55:00,219.9,220.01,218.03,218.21,21753.0,207.7204,207.8243,205.9539,206.124,21753.0
2018-02-02 10:00:00,218.78,219.04,216.31,216.31,55568.0,206.6624,206.908,204.3292,204.3292,55568.0
2018-02-02 10:05:00,216.57,218.02,215.58,217.41,57970.0,204.5748,205.9445,203.6396,205.3683,57970.0
2018-02-02 10:10:00,217.43,220.05,217.2,219.92,26065.0,205.3872,207.8621,205.1699,207.7393,26065.0
2018-02-02 10:15:00,219.84,220.36,219.4,219.49,24245.0,207.6637,208.1549,207.2481,207.3331,24245.0
2018-02-02 10:20:00,219.58,220.16,218.63,219.16,23340.0,207.4181,207.966,206.5207,207.0214,23340.0
2018-02-02 10:25:00,219.37,219.48,217.92,219.47,15268.0,207.2197,207.3236,205.85,207.3142,15268.0
2018-02-02 10:30:00,219.67,220.11,218.8,219.45,11504.0,207.5031,207.9187,206.6813,207.2953,11504.0
2018-02-02 10:35:00,219.59,219.81,219.24,219.75,9920.0,207.4275,207.6354,207.0969,207.5787,9920.0
2018-02-02 10:40:00,219.68,220.01,219.55,219.76,5209.0,207.5126,207.8243,207.3898,207.5881,5209.0
2018-02-02 10:45:00,219.52,220.01,219.17,219.66,7601.0,207.3614,207.8243,207.0308,207.4937,7601.0
2018-02-02 10:50:00,219.92,220.61,219.84,220.3,9685.0,207.7393,208.391,207.6637,208.0982,9685.0
2018-02-02 10:55:00,219.97,220.13,219.15,219.73,7216.0,207.7865,207.9376,207.0119,207.5598,7216.0
2018-02-02 11:00:00,219.73,220.19,219.11,220.06,8787.0,207.5598,207.9943,206.9741,207.8715,8787.0
2018-02-02 11:05:00,219.99,220.51,219.04,220.51,16923.0,207.8054,208.2966,206.908,208.2966,16923.0
2018-02-02 11:10:00,220.6,221.59,220.48,221.58,7202.0,208.3816,209.3168,208.2682,209.3073,7202.0
2018-02-02 11:15:00,221.31,221.5,220.79,220.88,13151.0,209.0523,209.2317,208.5611,208.6461,13151.0
2018-02-02 11:20:00,221.31,221.31,220.64,221.23,4228.0,209.0523,209.0523,208.4194,208.9767,4228.0
2018-02-02 11:25:00,221.27,221.41,220.57,220.62,1900.0,209.0145,209.1467,208.3533,208.4005,1900.0
2018-02-02 11:30:00,220.58,221.04,220.25,220.25,13445.0,208.3627,208.7972,208.051,208.051,13445.0
2018-02-02 11:35:00,220.41,220.6,220.05,220.33,6189.0,208.2021,208.3816,207.8621,208.1266,6189.0
2018-02-02 11:40:00,220.36,220.57,219.78,219.78,8120.0,208.1549,208.3533,207.607,207.607,8120.0
2018-02-02 11:45:00,219.71,220.38,219.7,220.06,7348.0,207.5409,208.1738,207.5314,207.8715,7348.0
2018-02-02 11:50:00,220.12,220.6,219.96,220.59,10619.0,207.9282,208.3816,207.777,208.3722,10619.0
2018-02-02 11:55:00,220.53,220.53,219.12,219.37,9613.0,208.3155,208.3155,206.9836,207.2197,9613.0
2018-02-02 12:00:00,219.38,219.38,218.25,219.05,6969.0,207.2292,207.2292,206.1618,206.9174,6969.0
2018-02-02 12:05:00,219.04,219.82,218.9,219.35,7281.0,206.908,207.6448,206.7758,207.2008,7281.0
2018-02-02 12:10:00,219.33,220.41,219.33,220.06,6826.0,207.1819,208.2021,207.1819,207.8715,6826.0
2018-02-02 12:15:00,220.03,221.12,220.03,221.0,12318.0,207.8432,208.8728,207.8432,208.7594,12318.0
2018-02-02 12:20:00,221.15,221.31,220.58,220.58,4674.0,208.9011,209.0523,208.3627,208.3627,4674.0
2018-02-02 12:25:00,220.92,221.8,220.92,221.8,1724.0,208.6839,209.5151,208.6839,209.5151,1724.0
2018-02-02 12:30:00,221.79,221.85,221.32,221.47,2940.0,209.5057,209.5624,209.0617,209.2034,2940.0
2018-02-02 12:35:00,221.31,221.7,221.31,221.61,7085.0,209.0523,209.4207,209.0523,209.3357,7085.0
2018-02-02 12:40:00,221.71,221.71,220.88,221.07,6200.0,209.4301,209.4301,208.6461,208.8256,6200.0
2018-02-02 12:45:00,220.94,221.1,220.56,220.67,9400.0,208.7028,208.8539,208.3438,208.4477,9400.0
2018-02-02 12:50:00,220.7,220.74,220.32,220.46,2481.0,208.4761,208.5138,208.1171,208.2494,2481.0
2018-02-02 12:55:00,220.56,220.71,220.12,220.29,8085.0,208.3438,208.4855,207.9282,208.0888,8085.0
2018-02-02 13:00:00,220.12,220.45,219.84,220.1,6467.0,207.9282,208.2399,207.6637,207.9093,6467.0
2018-02-02 13:05:00,220.17,220.29,219.97,220.24,1450.0,207.9754,208.0888,207.7865,208.0415,1450.0
2018-02-02 13:10:00,220.29,220.67,220.0,220.0,6141.0,208.0888,208.4477,207.8148,207.8148,6141.0
2018-02-02 13:15:00,220.04,220.38,219.57,219.57,6663.0,207.8526,208.1738,207.4086,207.4086,6663.0
2018-02-02 13:20:00,219.7,219.7,219.47,219.66,600.0,207.5314,207.5314,207.3142,207.4937,600.0
2018-02-02 13:25:00,219.51,219.54,219.12,219.18,8035.0,207.352,207.3803,206.9836,207.0402,8035.0
2018-02-02 13:30:00,219.06,219.08,218.54,218.65,5632.0,206.9269,206.9458,206.4357,206.5396,5632.0
2018-02-02 13:35:00,218.64,219.15,218.64,218.69,7043.0,206.5302,207.0119,206.5302,206.5774,7043.0
2018-02-02 13:40:00,218.84,218.84,217.01,217.53,22066.0,206.7191,206.7191,204.9904,205.4816,22066.0
2018-02-02 13:45:00,217.56,218.13,217.49,217.55,11826.0,205.51,206.0484,205.4439,205.5005,11826.0
2018-02-02 13:50:00,217.53,217.54,217.04,217.09,10650.0,205.4816,205.4911,205.0188,205.066,10650.0
2018-02-02 13:55:00,217.07,217.44,216.84,216.98,14687.0,205.0471,205.3966,204.8299,204.9621,14687.0
2018-02-02 14:00:00,216.97,217.28,216.58,217.25,8772.0,204.9527,205.2455,204.5843,205.2171,8772.0
2018-02-02 14:05:00,217.37,217.91,217.36,217.8,5021.0,205.3305,205.8406,205.3211,205.7367,5021.0
2018-02-02 14:10:00,217.7,217.72,217.06,217.71,7627.0,205.6422,205.6611,205.0377,205.6517,7627.0
2018-02-02 14:15:00,217.79,217.79,216.73,217.01,10384.0,205.7272,205.7272,204.7259,204.9904,10384.0
2018-02-02 14:20:00,217.36,217.46,216.29,216.47,16256.0,205.3211,205.4155,204.3103,204.4803,16256.0
2018-02-02 14:25:00,216.71,216.89,216.12,216.36,12870.0,204.7071,204.8771,204.1497,204.3764,12870.0
2018-02-02 14:30:00,216.37,217.27,216.34,217.27,6875.0,204.3859,205.236,204.3575,205.236,6875.0
2018-02-02 14:35:00,217.27,217.46,216.66,216.86,6196.0,205.236,205.4155,204.6598,204.8487,6196.0
2018-02-02 14:40:00,216.87,217.47,216.87,217.05,4837.0,204.8582,205.425,204.8582,205.0282,4837.0
2018-02-02 14:45:00,217.13,217.14,216.26,216.63,7624.0,205.1038,205.1132,204.282,204.6315,7624.0
2018-02-02 14:50:00,216.36,216.57,216.28,216.57,3898.0,204.3764,204.5748,204.3009,204.5748,3898.0
2018-02-02 14:55:00,216.63,216.68,216.0,216.11,3746.0,204.6315,204.6787,204.0364,204.1403,3746.0
2018-02-02 15:00:00,216.18,216.3,215.77,215.84,7058.0,204.2064,204.3198,203.8191,203.8852,7058.0
2018-02-02 15:05:00,216.03,216.06,215.75,216.04,5781.0,204.0647,204.0931,203.8002,204.0742,5781.0
2018-02-02 15:10:00,216.06,217.1,216.05,216.75,8300.0,204.0931,205.0755,204.0836,204.7448,8300.0
2018-02-02 15:15:00,216.92,217.87,216.92,217.59,9496.0,204.9054,205.8028,204.9054,205.5383,9496.0
2018-02-02 15:20:00,217.49,218.19,217.48,218.19,5422.0,205.4439,206.1051,205.4344,206.1051,5422.0
2018-02-02 15:25:00,218.26,218.37,218.0,218.03,6740.0,206.1712,206.2751,205.9256,205.9539,6740.0
2018-02-02 15:30:00,217.98,218.13,217.57,217.96,10971.0,205.9067,206.0484,205.5194,205.8878,10971.0
2018-02-02 15:35:00,218.16,218.65,217.92,218.49,15728.0,206.0767,206.5396,205.85,206.3885,15728.0
2018-02-02 15:40:00,218.34,218.34,217.81,218.0,6593.0,206.2468,206.2468,205.7461,205.9256,6593.0
2018-02-02 15:45:00,217.98,218.11,217.49,217.68,17468.0,205.9067,206.0295,205.4439,205.6233,17468.0
2018-02-02 15:50:00,217.77,217.94,217.35,217.36,17196.0,205.7083,205.8689,205.3116,205.3211,17196.0
2018-02-02 15:55:00,217.49,217.59,217.22,217.22,58275.0,205.4439,205.5383,205.1888,205.1888,58275.0
2018-02-05 09:30:00,215.21,215.61,214.48,215.45,13512.0,203.2901,203.668,202.6006,203.5168,13512.0
2018-02-05 09:35:00,215.03,216.65,214.48,215.94,8965.0,203.1201,204.6504,202.6006,203.9797,8965.0
2018-02-05 09:40:00,216.4,216.43,215.07,216.0,11817.0,204.4142,204.4426,203.1579,204.0364,11817.0
2018-02-05 09:45:00,216.0,216.2,215.0,216.0,7071.0,204.0364,204.2253,203.0918,204.0364,7071.0
2018-02-05 09:50:00,216.0,216.14,215.03,215.38,8075.0,204.0364,204.1686,203.1201,203.4507,8075.0
2018-02-05 09:55:00,215.99,216.0,215.37,215.76,5100.0,204.0269,204.0364,203.4413,203.8097,5100.0
2018-02-05 10:00:00,215.63,215.86,214.89,215.08,23089.0,203.6869,203.9041,202.9879,203.1673,23089.0
2018-02-05 10:05:00,215.27,216.32,215.27,215.76,6100.0,203.3468,204.3387,203.3468,203.8097,6100.0
2018-02-05 10:10:00,215.77,216.18,215.0,215.88,7446.0,203.8191,204.2064,203.0918,203.923,7446.0
2018-02-05 10:15:00,215.99,215.99,215.29,215.51,3600.0,204.0269,204.0269,203.3657,203.5735,3600.0
2018-02-05 10:20:00,215.51,215.77,215.06,215.61,4158.0,203.5735,203.8191,203.1484,203.668,4158.0
2018-02-05 10:25:00,215.79,216.22,215.73,215.93,3500.0,203.838,204.2442,203.7813,203.9703,3500.0
2018-02-05 10:30:00,215.98,215.98,215.0,215.27,7064.0,204.0175,204.0175,203.0918,203.3468,7064.0
2018-02-05 10:35:00,215.25,215.4,213.98,214.23,14792.0,203.3279,203.4696,202.1283,202.3644,14792.0
2018-02-05 10:40:00,214.56,214.77,214.01,214.39,9228.0,202.6761,202.8745,202.1566,202.5156,9228.0
2018-02-05 10:45:00,214.4,214.68,213.99,214.38,7301.0,202.525,202.7895,202.1377,202.5061,7301.0
2018-02-05 10:50:00,214.44,214.45,213.92,214.38,8001.0,202.5628,202.5722,202.0716,202.5061,8001.0
2018-02-05 10:55:00,214.31,215.18,213.97,214.13,10222.0,202.44,203.2618,202.1188,202.27,10222.0
2018-02-05 11:00:00,214.3,214.75,214.2,214.28,7255.0,202.4305,202.8556,202.3361,202.4116,7255.0
2018-02-05 11:05:00,214.44,214.76,214.33,214.53,1852.0,202.5628,202.8651,202.4589,202.6478,1852.0
2018-02-05 11:10:00,214.75,215.24,214.74,214.77,7721.0,202.8556,203.3185,202.8462,202.8745,7721.0
2018-02-05 11:15:00,214.95,215.3,214.95,215.11,1624.0,203.0445,203.3752,203.0445,203.1957,1624.0
2018-02-05 11:20:00,215.24,215.31,215.03,215.31,4508.0,203.3185,203.3846,203.1201,203.3846,4508.0
2018-02-05 11:25:00,215.51,215.51,214.77,214.77,4014.0,203.5735,203.5735,202.8745,202.8745,4014.0
2018-02-05 11:30:00,214.77,214.85,214.44,214.51,4456.0,202.8745,202.9501,202.5628,202.6289,4456.0
2018-02-05 11:35:00,214.38,214.38,213.78,214.16,6039.0,202.5061,202.5061,201.9393,202.2983,6039.0
2018-02-05 11:40:00,213.85,213.9,212.9,213.4,7287.0,202.0055,202.0527,201.1081,201.5804,7287.0
2018-02-05 11:45:00,213.34,213.8,213.25,213.8,2763.0,201.5237,201.9582,201.4387,201.9582,2763.0
2018-02-05 11:50:00,213.8,213.87,213.74,213.87,2145.0,201.9582,202.0244,201.9016,202.0244,2145.0
2018-02-05 11:55:00,213.77,214.08,213.7,214.06,7560.0,201.9299,202.2227,201.8638,202.2038,7560.0
2018-02-05 12:00:00,213.84,213.87,213.6,213.79,3100.0,201.996,202.0244,201.7693,201.9488,3100.0
2018-02-05 12:05:00,213.62,214.0,213.57,213.8,2256.0,201.7882,202.1472,201.741,201.9582,2256.0
2018-02-05 12:10:00,213.78,213.95,213.19,213.35,3825.0,201.9393,202.0999,201.382,201.5332,3825.0
2018-02-05 12:15:00,213.34,213.52,213.07,213.15,2390.0,201.5237,201.6937,201.2687,201.3442,2390.0
2018-02-05 12:20:00,212.93,213.04,212.41,212.67,5603.0,201.1364,201.2403,200.6452,200.8908,5603.0
2018-02-05 12:25:00,212.66,212.96,212.47,212.67,3425.0,200.8814,201.1648,200.7019,200.8908,3425.0
2018-02-05 12:30:00,212.57,213.01,212.54,212.68,2584.0,200.7964,201.212,200.768,200.9003,2584.0
2018-02-05 12:35:00,212.5,212.5,212.03,212.03,6026.0,200.7302,200.7302,200.2863,200.2863,6026.0
2018-02-05 12:40:00,212.19,212.49,212.08,212.49,3155.0,200.4374,200.7208,200.3335,200.7208,3155.0
2018-02-05 12:45:00,212.38,212.67,212.13,212.67,5291.0,200.6169,200.8908,200.3807,200.8908,5291.0
2018-02-05 12:50:00,212.6,212.72,212.05,212.1,5386.0,200.8247,200.938,200.3052,200.3524,5386.0
2018-02-05 12:55:00,212.16,212.48,211.9,212.2,2435.0,200.4091,200.7113,200.1635,200.4469,2435.0
2018-02-05 13:00:00,211.79,212.34,211.4,211.42,4505.0,200.0596,200.5791,199.6912,199.7101,4505.0
2018-02-05 13:05:00,211.4,211.6,210.49,210.87,7415.0,199.6912,199.8801,198.8316,199.1905,7415.0
2018-02-05 13:10:00,210.99,211.04,210.75,211.04,2335.0,199.3039,199.3511,199.0772,199.3511,2335.0
2018-02-05 13:15:00,210.9,210.97,210.54,210.83,7375.0,199.2189,199.285,198.8788,199.1527,7375.0
2018-02-05 13:20:00,210.59,211.23,210.55,210.8,11200.0,198.926,199.5306,198.8882,199.1244,11200.0
2018-02-05 13:25:00,210.7,210.7,210.34,210.39,2701.0,199.0299,199.0299,198.6899,198.7371,2701.0
2018-02-05 13:30:00,210.55,210.96,210.38,210.63,8906.0,198.8882,199.2755,198.7277,198.9638,8906.0
2018-02-05 13:35:00,210.49,210.73,210.1,210.1,4331.0,198.8316,199.0583,198.4632,198.4632,4331.0
2018-02-05 13:40:00,210.27,210.44,210.07,210.34,4174.0,198.6237,198.7843,198.4348,198.6899,4174.0
2018-02-05 13:45:00,210.37,210.49,210.13,210.2,7118.0,198.7182,198.8316,198.4915,198.5576,7118.0
2018-02-05 13:50:00,210.33,210.41,209.86,210.3,7336.0,198.6804,198.756,198.2365,198.6521,7336.0
2018-02-05 13:55:00,210.19,210.64,210.14,210.42,10990.0,198.5482,198.9733,198.5009,198.7654,10990.0
2018-02-05 14:00:00,210.41,210.41,210.07,210.21,3193.0,198.756,198.756,198.4348,198.5671,3193.0
2018-02-05 14:05:00,210.14,210.23,209.49,209.77,8601.0,198.5009,198.586,197.8869,198.1514,8601.0
2018-02-05 14:10:00,210.0,210.23,209.86,210.04,3622.0,198.3687,198.586,198.2365,198.4065,3622.0
2018-02-05 14:15:00,209.88,209.88,209.01,209.53,4999.0,198.2553,198.2553,197.4335,197.9247,4999.0
2018-02-05 14:20:00,209.3,209.5,209.06,209.14,5835.0,197.7075,197.8964,197.4808,197.5563,5835.0
2018-02-05 14:25:00,209.08,209.29,208.31,208.31,11973.0,197.4997,197.698,196.7723,196.7723,11973.0
2018-02-05 14:30:00,208.26,208.79,208.09,208.19,10880.0,196.7251,197.2257,196.5645,196.659,10880.0
2018-02-05 14:35:00,208.15,208.29,207.83,208.05,10921.0,196.6212,196.7534,196.3189,196.5267,10921.0
2018-02-05 14:40:00,208.05,208.17,207.38,207.6,8249.0,196.5267,196.6401,195.8938,196.1016,8249.0
2018-02-05 14:45:00,207.48,207.84,207.06,207.17,6066.0,195.9883,196.3283,195.5915,195.6954,6066.0
2018-02-05 14:50:00,207.08,207.34,206.84,207.25,4431.0,195.6104,195.856,195.3837,195.771,4431.0
2018-02-05 14:55:00,207.02,207.14,206.13,206.9,15444.0,195.5538,195.6671,194.7131,195.4404,15444.0
2018-02-05 15:00:00,206.88,207.24,206.35,206.59,11638.0,195.4215,195.7616,194.9209,195.1476,11638.0
2018-02-05 15:05:00,206.58,206.77,205.22,205.23,22307.0,195.1381,195.3176,193.8535,193.8629,22307.0
2018-02-05 15:10:00,205.15,206.34,204.44,205.77,12758.0,193.7873,194.9114,193.1167,194.373,12758.0
2018-02-05 15:15:00,205.79,208.66,205.79,208.07,15260.0,194.3919,197.1029,194.3919,196.5456,15260.0
2018-02-05 15:20:00,208.22,210.13,208.01,209.99,20302.0,196.6873,198.4915,196.4889,198.3593,20302.0
2018-02-05 15:25:00,210.07,211.14,209.61,210.47,10656.0,198.4348,199.4456,198.0003,198.8127,10656.0
2018-02-05 15:30:00,210.61,211.03,209.49,210.59,16375.0,198.9449,199.3417,197.8869,198.926,16375.0
2018-02-05 15:35:00,210.44,210.44,209.45,209.66,9997.0,198.7843,198.7843,197.8492,198.0475,9997.0
2018-02-05 15:40:00,209.31,210.35,209.02,209.73,10696.0,197.7169,198.6993,197.443,198.1137,10696.0
2018-02-05 15:45:00,209.99,209.99,208.56,208.63,14311.0,198.3593,198.3593,197.0085,197.0746,14311.0
2018-02-05 15:50:00,208.84,209.71,208.5,208.5,38487.0,197.273,198.0948,196.9518,196.9518,38487.0
2018-02-05 15:55:00,208.7,210.2,208.67,208.97,64915.0,197.1407,198.5576,197.1124,197.3958,64915.0
2018-02-06 09:35:00,204.97,207.55,204.97,207.51,20573.0,193.6173,196.0544,193.6173,196.0166,20573.0
2018-02-06 09:40:00,207.92,208.97,207.62,208.64,35073.0,196.4039,197.3958,196.1205,197.084,35073.0
2018-02-06 09:45:00,208.73,209.73,208.72,209.4,24032.0,197.169,198.1137,197.1596,197.8019,24032.0
2018-02-06 09:50:00,209.27,210.33,209.18,210.24,9712.0,197.6791,198.6804,197.5941,198.5954,9712.0
2018-02-06 09:55:00,210.43,210.93,209.63,210.71,25571.0,198.7749,199.2472,198.0192,199.0394,25571.0
2018-02-06 10:00:00,210.77,211.88,210.71,211.31,7140.0,199.0961,200.1446,199.0394,199.6061,7140.0
2018-02-06 10:05:00,211.52,212.91,211.3,211.61,29075.0,199.8045,201.1175,199.5967,199.8895,29075.0
2018-02-06 10:10:00,211.59,212.27,210.43,211.13,17375.0,199.8706,200.513,198.7749,199.4361,17375.0
2018-02-06 10:15:00,211.12,211.51,209.85,211.51,16601.0,199.4267,199.7951,198.227,199.7951,16601.0
2018-02-06 10:20:00,211.51,211.67,209.66,210.5,18622.0,199.7951,199.9462,198.0475,198.841,18622.0
2018-02-06 10:25:00,210.26,211.14,209.49,209.57,23867.0,198.6143,199.4456,197.8869,197.9625,23867.0
2018-02-06 10:30:00,210.03,210.58,209.18,209.18,13061.0,198.397,198.9166,197.5941,197.5941,13061.0
2018-02-06 10:35:00,209.0,209.48,207.95,208.32,6826.0,197.4241,197.8775,196.4322,196.7818,6826.0
2018-02-06 10:40:00,208.28,209.03,207.65,207.71,5395.0,196.744,197.4524,196.1489,196.2055,5395.0
2018-02-06 10:45:00,208.16,209.92,208.15,209.16,17016.0,196.6306,198.2931,196.6212,197.5752,17016.0
2018-02-06 10:50:00,208.79,209.72,208.19,209.64,7802.0,197.2257,198.1042,196.659,198.0286,7802.0
2018-02-06 10:55:00,209.59,209.62,208.61,208.61,9935.0,197.9814,198.0097,197.0557,197.0557,9935.0
2018-02-06 11:00:00,208.78,208.8,208.08,208.32,7482.0,197.2163,197.2352,196.555,196.7818,7482.0
2018-02-06 11:05:00,208.0,209.04,207.76,207.76,8626.0,196.4795,197.4619,196.2528,196.2528,8626.0
2018-02-06 11:10:00,207.56,208.37,207.28,208.3,13836.0,196.0638,196.829,195.7994,196.7629,13836.0
2018-02-06 11:15:00,207.81,208.5,207.68,207.93,6484.0,196.3,196.9518,196.1772,196.4134,6484.0
2018-02-06 11:20:00,208.18,208.43,207.9,208.3,6199.0,196.6495,196.8857,196.385,196.7629,6199.0
2018-02-06 11:25:00,207.93,207.93,206.78,206.79,5338.0,196.4134,196.4134,195.327,195.3365,5338.0
2018-02-06 11:30:00,206.7,207.7,206.51,206.74,7997.0,195.2515,196.1961,195.072,195.2893,7997.0
2018-02-06 11:35:00,207.16,207.23,206.67,206.99,4604.0,195.686,195.7521,195.2231,195.5254,4604.0
2018-02-06 11:40:00,206.99,207.33,206.72,206.95,8062.0,195.5254,195.8466,195.2704,195.4876,8062.0
2018-02-06 11:45:00,206.89,207.12,206.6,206.75,23597.0,195.431,195.6482,195.157,195.2987,23597.0
2018-02-06 11:50:00,206.89,207.36,206.77,207.07,23620.0,195.431,195.8749,195.3176,195.601,23620.0
2018-02-06 11:55:00,207.31,207.97,206.89,207.11,25137.0,195.8277,196.4511,195.431,195.6388,25137.0
2018-02-06 12:00:00,207.29,207.85,207.05,207.8,14369.0,195.8088,196.3378,195.5821,196.2906,14369.0
2018-02-06 12:05:00,207.79,208.03,207.33,207.94,4814.0,196.2811,196.5078,195.8466,196.4228,4814.0
2018-02-06 12:10:00,207.95,208.07,207.19,207.81,6409.0,196.4322,196.5456,195.7143,196.3,6409.0
2018-02-06 12:15:00,207.81,208.21,207.45,207.47,7010.0,196.3,196.6778,195.9599,195.9788,7010.0
2018-02-06 12:20:00,207.69,208.18,207.36,207.63,2644.0,196.1866,196.6495,195.8749,196.13,2644.0
2018-02-06 12:25:00,207.69,208.87,207.47,208.49,12505.0,196.1866,197.3013,195.9788,196.9423,12505.0
2018-02-06 12:30:00,208.52,209.23,207.83,207.84,13421.0,196.9707,197.6414,196.3189,196.3283,13421.0
2018-02-06 12:35:00,207.32,208.39,206.6,208.39,6059.0,195.8371,196.8479,195.157,196.8479,6059.0
2018-02-06 12:40:00,208.3,208.45,207.14,207.14,15063.0,196.7629,196.9046,195.6671,195.6671,15063.0
2018-02-06 12:45:00,206.97,207.68,206.53,206.59,72141.0,195.5065,196.1772,195.0909,195.1476,72141.0
2018-02-06 12:50:00,206.93,206.97,206.0,206.42,8300.0,195.4687,195.5065,194.5903,194.987,8300.0
2018-02-06 12:55:00,206.41,206.94,205.92,206.56,7173.0,194.9775,195.4782,194.5147,195.1192,7173.0
2018-02-06 13:00:00,206.44,206.75,205.6,206.0,12952.0,195.0059,195.2987,194.2124,194.5903,12952.0
2018-02-06 13:05:00,206.21,206.4,205.43,205.43,7134.0,194.7886,194.9681,194.0518,194.0518,7134.0
2018-02-06 13:10:00,205.74,206.41,205.32,206.28,8324.0,194.3447,194.9775,193.9479,194.8547,8324.0
2018-02-06 13:15:00,206.0,206.36,205.61,206.31,5308.0,194.5903,194.9303,194.2219,194.8831,5308.0
2018-02-06 13:20:00,206.62,206.62,205.69,206.0,10775.0,195.1759,195.1759,194.2974,194.5903,10775.0
2018-02-06 13:25:00,206.09,206.51,205.88,206.33,4532.0,194.6753,195.072,194.4769,194.902,4532.0
2018-02-06 13:30:00,206.08,206.09,204.71,204.78,4835.0,194.6658,194.6753,193.3717,193.4378,4835.0
2018-02-06 13:35:00,204.55,205.42,204.55,205.31,10459.0,193.2206,194.0424,193.2206,193.9385,10459.0
2018-02-06 13:40:00,205.2,205.2,204.68,204.91,7970.0,193.8346,193.8346,193.3434,193.5606,7970.0
2018-02-06 13:45:00,204.99,205.08,204.32,204.32,8397.0,193.6362,193.7212,193.0033,193.0033,8397.0
2018-02-06 13:50:00,204.42,204.42,203.64,204.31,5407.0,193.0978,193.0978,192.361,192.9939,5407.0
2018-02-06 13:55:00,204.03,204.19,203.39,203.62,5871.0,192.7294,192.8805,192.1248,192.3421,5871.0
2018-02-06 14:00:00,203.6,204.27,203.59,203.94,3146.0,192.3232,192.9561,192.3137,192.6443,3146.0
2018-02-06 14:05:00,204.12,204.12,203.54,203.54,5300.0,192.8144,192.8144,192.2665,192.2665,5300.0
2018-02-06 14:10:00,203.75,205.02,203.75,204.7,3731.0,192.4649,193.6645,192.4649,193.3623,3731.0
2018-02-06 14:15:00,204.66,204.75,204.3,204.69,6202.0,193.3245,193.4095,192.9844,193.3528,6202.0
2018-02-06 14:20:00,204.73,205.07,204.23,204.78,3695.0,193.3906,193.7118,192.9183,193.4378,3695.0
2018-02-06 14:25:00,204.48,204.48,204.02,204.07,7590.0,193.1544,193.1544,192.7199,192.7671,7590.0
2018-02-06 14:30:00,204.4,205.53,204.0,205.53,5660.0,193.0789,194.1463,192.701,194.1463,5660.0
2018-02-06 14:35:00,205.52,205.59,204.79,204.89,7030.0,194.1368,194.203,193.4473,193.5417,7030.0
2018-02-06 14:40:00,205.05,205.49,204.78,204.97,6290.0,193.6929,194.1085,193.4378,193.6173,6290.0
2018-02-06 14:45:00,205.09,206.29,205.08,206.18,2330.0,193.7307,194.8642,193.7212,194.7603,2330.0
2018-02-06 14:50:00,206.31,206.76,205.95,206.76,5310.0,194.8831,195.3082,194.543,195.3082,5310.0
2018-02-06 14:55:00,206.88,207.92,206.87,207.69,10340.0,195.4215,196.4039,195.4121,196.1866,10340.0
2018-02-06 15:00:00,207.87,208.59,207.75,208.36,6348.0,196.3567,197.0368,196.2433,196.8195,6348.0
2018-02-06 15:05:00,208.44,210.71,208.44,210.44,22832.0,196.8951,199.0394,196.8951,198.7843,22832.0
2018-02-06 15:10:00,210.64,210.64,208.73,208.75,10148.0,198.9733,198.9733,197.169,197.1879,10148.0
2018-02-06 15:15:00,208.99,209.15,208.14,208.35,7463.0,197.4146,197.5658,196.6117,196.8101,7463.0
2018-02-06 15:20:00,208.51,209.09,207.98,208.31,10206.0,196.9612,197.5091,196.4606,196.7723,10206.0
2018-02-06 15:25:00,208.46,209.19,208.35,209.17,6026.0,196.914,197.6036,196.8101,197.5847,6026.0
2018-02-06 15:30:00,209.06,210.07,208.52,209.6,17179.0,197.4808,198.4348,196.9707,197.9909,17179.0
2018-02-06 15:35:00,209.69,210.32,209.51,210.13,9498.0,198.0759,198.671,197.9058,198.4915,9498.0
2018-02-06 15:40:00,210.34,210.67,209.74,209.91,14620.0,198.6899,199.0016,198.1231,198.2837,14620.0
2018-02-06 15:45:00,209.75,210.03,209.38,209.81,33095.0,198.1325,198.397,197.783,198.1892,33095.0
2018-02-06 15:50:00,209.78,210.29,209.31,209.94,34272.0,198.1609,198.6426,197.7169,198.312,34272.0
2018-02-06 15:55:00,209.99,210.49,209.39,210.42,40892.0,198.3593,198.8316,197.7925,198.7654,40892.0
2018-02-07 09:30:00,209.34,213.47,208.89,212.22,15363.0,197.7453,201.6465,197.3202,200.4657,15363.0
2018-02-07 09:35:00,212.25,212.61,211.21,212.41,8600.0,200.4941,200.8341,199.5117,200.6452,8600.0
2018-02-07 09:40:00,212.46,212.67,211.94,212.56,9014.0,200.6924,200.8908,200.2013,200.7869,9014.0
2018-02-07 09:45:00,212.34,213.18,211.63,212.0,86312.0,200.5791,201.3726,199.9084,200.2579,86312.0
2018-02-07 09:50:00,211.65,214.2,211.64,213.6,6897.0,199.9273,202.3361,199.9179,201.7693,6897.0
2018-02-07 09:55:00,213.61,214.54,213.2,213.49,12370.0,201.7788,202.6572,201.3915,201.6654,12370.0
2018-02-07 10:00:00,213.26,213.46,212.23,212.38,5320.0,201.4481,201.6371,200.4752,200.6169,5320.0
2018-02-07 10:05:00,212.39,213.41,212.37,213.0,7795.0,200.6263,201.5898,200.6074,201.2025,7795.0
2018-02-07 10:10:00,212.61,213.72,212.6,213.5,2400.0,200.8341,201.8827,200.8247,201.6748,2400.0
2018-02-07 10:15:00,213.5,214.68,213.24,214.32,28631.0,201.6748,202.7895,201.4292,202.4494,28631.0
2018-02-07 10:20:00,214.36,214.79,213.9,214.19,12560.0,202.4872,202.8934,202.0527,202.3266,12560.0
2018-02-07 10:25:00,214.19,214.33,213.25,213.25,5650.0,202.3266,202.4589,201.4387,201.4387,5650.0
2018-02-07 10:30:00,213.0,213.65,212.52,212.61,4252.0,201.2025,201.8165,200.7491,200.8341,4252.0
2018-02-07 10:35:00,212.61,213.63,212.46,213.63,9237.0,200.8341,201.7976,200.6924,201.7976,9237.0
2018-02-07 10:40:00,213.62,214.14,213.47,213.8,11859.0,201.7882,202.2794,201.6465,201.9582,11859.0
2018-02-07 10:45:00,213.84,214.62,213.59,214.62,5100.0,201.996,202.7328,201.7599,202.7328,5100.0
2018-02-07 10:50:00,214.73,214.87,214.28,214.87,2850.0,202.8367,202.969,202.4116,202.969,2850.0
2018-02-07 10:55:00,214.6,215.41,214.6,214.99,5325.0,202.7139,203.4791,202.7139,203.0823,5325.0
2018-02-07 11:00:00,214.76,214.79,214.46,214.65,3485.0,202.8651,202.8934,202.5817,202.7612,3485.0
2018-02-07 11:05:00,214.69,215.69,214.68,215.5,2097.0,202.7989,203.7435,202.7895,203.5641,2097.0
2018-02-07 11:10:00,215.56,215.62,214.89,215.51,10587.0,203.6207,203.6774,202.9879,203.5735,10587.0
2018-02-07 11:15:00,215.43,215.43,214.54,214.72,8496.0,203.4979,203.4979,202.6572,202.8273,8496.0
2018-02-07 11:20:00,214.71,214.92,214.53,214.74,23343.0,202.8178,203.0162,202.6478,202.8462,23343.0
2018-02-07 11:25:00,214.71,214.86,214.48,214.71,6127.0,202.8178,202.9595,202.6006,202.8178,6127.0
2018-02-07 11:30:00,214.53,214.56,214.08,214.25,38624.0,202.6478,202.6761,202.2227,202.3833,38624.0
2018-02-07 11:35:00,214.49,215.0,214.2,215.0,5965.0,202.61,203.0918,202.3361,203.0918,5965.0
2018-02-07 11:40:00,215.05,215.75,214.9,215.68,12780.0,203.139,203.8002,202.9973,203.7341,12780.0
2018-02-07 11:45:00,215.92,216.53,215.81,216.25,6139.0,203.9608,204.537,203.8569,204.2725,6139.0
2018-02-07 11:50:00,216.18,217.08,216.12,216.81,8715.0,204.2064,205.0566,204.1497,204.8015,8715.0
2018-02-07 11:55:00,216.62,217.35,216.25,217.24,7667.0,204.622,205.3116,204.2725,205.2077,7667.0
2018-02-07 12:00:00,217.18,217.27,216.72,216.89,11765.0,205.151,205.236,204.7165,204.8771,11765.0
2018-02-07 12:05:00,216.79,217.04,216.72,217.0,4079.0,204.7826,205.0188,204.7165,204.981,4079.0
2018-02-07 12:10:00,217.1,217.81,217.1,217.6,1635.0,205.0755,205.7461,205.0755,205.5478,1635.0
2018-02-07 12:15:00,217.38,217.52,217.27,217.31,3706.0,205.3399,205.4722,205.236,205.2738,3706.0
2018-02-07 12:20:00,217.42,218.95,217.25,218.95,3592.0,205.3777,206.823,205.2171,206.823,3592.0
2018-02-07 12:25:00,218.32,218.39,218.05,218.23,4492.0,206.2279,206.294,205.9728,206.1429,4492.0
2018-02-07 12:30:00,218.1,218.25,217.74,217.76,15460.0,206.0201,206.1618,205.68,205.6989,15460.0
2018-02-07 12:35:00,217.63,217.63,216.83,216.85,3690.0,205.5761,205.5761,204.8204,204.8393,3690.0
2018-02-07 12:40:00,216.97,217.25,216.96,217.25,600.0,204.9527,205.2171,204.9432,205.2171,600.0
2018-02-07 12:45:00,217.29,217.84,217.15,217.78,24553.0,205.2549,205.7745,205.1227,205.7178,24553.0
2018-02-07 12:50:00,217.6,218.5,217.56,217.8,8751.0,205.5478,206.3979,205.51,205.7367,8751.0
2018-02-07 12:55:00,217.7,217.86,217.27,217.28,7840.0,205.6422,205.7934,205.236,205.2455,7840.0
2018-02-07 13:00:00,217.51,218.34,217.51,218.34,8741.0,205.4627,206.2468,205.4627,206.2468,8741.0
2018-02-07 13:05:00,218.18,218.2,217.0,217.98,10550.0,206.0956,206.1145,204.981,205.9067,10550.0
2018-02-07 13:10:00,217.61,218.09,216.83,216.84,17219.0,205.5572,206.0106,204.8204,204.8299,17219.0
2018-02-07 13:15:00,216.9,217.74,216.73,217.74,4176.0,204.8865,205.68,204.7259,205.68,4176.0
2018-02-07 13:20:00,218.0,218.0,217.25,217.4,5251.0,205.9256,205.9256,205.2171,205.3588,5251.0
2018-02-07 13:25:00,217.63,218.0,217.5,217.87,4912.0,205.5761,205.9256,205.4533,205.8028,4912.0
2018-02-07 13:30:00,218.01,218.23,217.89,218.2,2900.0,205.9351,206.1429,205.8217,206.1145,2900.0
2018-02-07 13:35:00,218.21,218.89,218.06,218.33,3250.0,206.124,206.7663,205.9823,206.2373,3250.0
2018-02-07 13:40:00,218.55,218.91,218.26,218.91,2219.0,206.4451,206.7852,206.1712,206.7852,2219.0
2018-02-07 13:45:00,218.75,218.89,218.4,218.5,2800.0,206.6341,206.7663,206.3035,206.3979,2800.0
2018-02-07 13:50:00,218.32,218.33,217.77,218.25,5076.0,206.2279,206.2373,205.7083,206.1618,5076.0
2018-02-07 13:55:00,218.04,218.28,218.04,218.28,600.0,205.9634,206.1901,205.9634,206.1901,600.0
2018-02-07 14:00:00,218.09,218.23,217.22,217.29,7476.0,206.0106,206.1429,205.1888,205.2549,7476.0
2018-02-07 14:05:00,217.45,217.49,216.92,217.1,5635.0,205.4061,205.4439,204.9054,205.0755,5635.0
2018-02-07 14:10:00,217.18,218.04,217.18,218.01,4847.0,205.151,205.9634,205.151,205.9351,4847.0
2018-02-07 14:15:00,218.01,218.18,217.74,217.9,2137.0,205.9351,206.0956,205.68,205.8311,2137.0
2018-02-07 14:20:00,218.08,218.19,217.81,217.92,3200.0,206.0012,206.1051,205.7461,205.85,3200.0
2018-02-07 14:25:00,217.8,218.15,217.71,218.15,2912.0,205.7367,206.0673,205.6517,206.0673,2912.0
2018-02-07 14:30:00,218.0,218.22,217.94,218.09,1000.0,205.9256,206.1334,205.8689,206.0106,1000.0
2018-02-07 14:35:00,218.09,218.27,217.93,218.25,5217.0,206.0106,206.1807,205.8595,206.1618,5217.0
2018-02-07 14:40:00,218.05,218.2,217.84,217.96,6100.0,205.9728,206.1145,205.7745,205.8878,6100.0
2018-02-07 14:45:00,217.96,218.01,216.92,217.1,7109.0,205.8878,205.9351,204.9054,205.0755,7109.0
2018-02-07 14:50:00,217.15,217.45,216.79,217.45,5223.0,205.1227,205.4061,204.7826,205.4061,5223.0
2018-02-07 14:55:00,217.28,218.75,217.28,218.75,22573.0,205.2455,206.6341,205.2455,206.6341,22573.0
2018-02-07 15:00:00,218.61,218.61,217.87,217.94,3319.0,206.5018,206.5018,205.8028,205.8689,3319.0
2018-02-07 15:05:00,217.84,217.85,217.28,217.48,1461.0,205.7745,205.7839,205.2455,205.4344,1461.0
2018-02-07 15:10:00,217.1,217.56,217.0,217.56,3477.0,205.0755,205.51,204.981,205.51,3477.0
2018-02-07 15:15:00,217.66,217.66,217.15,217.33,3820.0,205.6044,205.6044,205.1227,205.2927,3820.0
2018-02-07 15:20:00,217.22,217.76,217.22,217.42,10053.0,205.1888,205.6989,205.1888,205.3777,10053.0
2018-02-07 15:25:00,217.22,217.8,217.14,217.58,6277.0,205.1888,205.7367,205.1132,205.5289,6277.0
2018-02-07 15:30:00,217.63,217.79,217.4,217.79,9953.0,205.5761,205.7272,205.3588,205.7272,9953.0
2018-02-07 15:35:00,217.91,218.09,217.91,217.92,5445.0,205.8406,206.0106,205.8406,205.85,5445.0
2018-02-07 15:40:00,217.93,218.15,217.81,217.82,6100.0,205.8595,206.0673,205.7461,205.7556,6100.0
2018-02-07 15:45:00,217.82,217.84,217.4,217.55,23157.0,205.7556,205.7745,205.3588,205.5005,23157.0
2018-02-07 15:50:00,217.59,218.02,217.4,217.72,56455.0,205.5383,205.9445,205.3588,205.6611,56455.0
2018-02-07 15:55:00,217.71,219.03,217.57,218.91,143734.0,205.6517,206.8986,205.5194,206.7852,143734.0
2018-02-08 09:30:00,217.03,218.55,216.13,216.13,9878.0,205.0093,206.4451,204.1592,204.1592,9878.0
2018-02-08 09:35:00,215.52,216.39,215.52,215.94,3122.0,203.583,204.4048,203.583,203.9797,3122.0
2018-02-08 09:40:00,215.97,216.0,214.64,215.38,4401.0,204.008,204.0364,202.7517,203.4507,4401.0
2018-02-08 09:45:00,215.09,215.09,213.75,215.03,13839.0,203.1768,203.1768,201.911,203.1201,13839.0
2018-02-08 09:50:00,214.75,215.87,214.25,215.61,4245.0,202.8556,203.9136,202.3833,203.668,4245.0
2018-02-08 09:55:00,215.92,217.26,215.88,216.27,22027.0,203.9608,205.2266,203.923,204.2914,22027.0
2018-02-08 10:00:00,216.17,216.17,215.27,216.13,10131.0,204.197,204.197,203.3468,204.1592,10131.0
2018-02-08 10:05:00,216.24,217.07,215.93,217.07,8230.0,204.2631,205.0471,203.9703,205.0471,8230.0
2018-02-08 10:10:00,216.96,217.84,216.83,217.4,18877.0,204.9432,205.7745,204.8204,205.3588,18877.0
2018-02-08 10:15:00,217.41,218.17,217.41,217.98,6807.0,205.3683,206.0862,205.3683,205.9067,6807.0
2018-02-08 10:20:00,217.4,217.76,217.12,217.69,4000.0,205.3588,205.6989,205.0943,205.6328,4000.0
2018-02-08 10:25:00,217.49,217.95,217.48,217.72,5900.0,205.4439,205.8784,205.4344,205.6611,5900.0
2018-02-08 10:30:00,217.67,217.99,217.35,217.9,5710.0,205.6139,205.9162,205.3116,205.8311,5710.0
2018-02-08 10:35:00,217.67,217.76,217.18,217.23,7200.0,205.6139,205.6989,205.151,205.1983,7200.0
2018-02-08 10:40:00,217.26,217.5,216.86,217.0,4641.0,205.2266,205.4533,204.8487,204.981,4641.0
2018-02-08 10:45:00,216.89,217.7,216.73,217.7,10185.0,204.8771,205.6422,204.7259,205.6422,10185.0
2018-02-08 10:50:00,217.8,217.8,216.38,216.38,8688.0,205.7367,205.7367,204.3953,204.3953,8688.0
2018-02-08 10:55:00,215.97,216.69,215.93,216.56,4183.0,204.008,204.6882,203.9703,204.5654,4183.0
2018-02-08 11:00:00,216.42,216.75,216.33,216.75,1500.0,204.4331,204.7448,204.3481,204.7448,1500.0
2018-02-08 11:05:00,216.68,216.68,215.68,215.88,5674.0,204.6787,204.6787,203.7341,203.923,5674.0
2018-02-08 11:10:00,215.41,215.41,214.64,214.64,8121.0,203.4791,203.4791,202.7517,202.7517,8121.0
2018-02-08 11:15:00,214.21,215.28,214.21,214.78,8062.0,202.3455,203.3563,202.3455,202.884,8062.0
2018-02-08 11:20:00,214.97,215.02,213.33,213.33,4740.0,203.0634,203.1107,201.5143,201.5143,4740.0
2018-02-08 11:25:00,213.33,213.72,213.09,213.39,4151.0,201.5143,201.8827,201.2876,201.5709,4151.0
2018-02-08 11:30:00,213.3,213.3,212.78,213.21,3500.0,201.4859,201.4859,200.9947,201.4009,3500.0
2018-02-08 11:35:00,213.12,214.35,213.12,213.79,6350.0,201.3159,202.4778,201.3159,201.9488,6350.0
2018-02-08 11:40:00,213.86,213.95,213.18,213.59,5869.0,202.0149,202.0999,201.3726,201.7599,5869.0
2018-02-08 11:45:00,213.5,213.77,213.22,213.29,2460.0,201.6748,201.9299,201.4104,201.4765,2460.0
2018-02-08 11:50:00,213.49,214.09,213.24,213.62,2955.0,201.6654,202.2322,201.4292,201.7882,2955.0
2018-02-08 11:55:00,213.72,213.72,213.05,213.3,3721.0,201.8827,201.8827,201.2498,201.4859,3721.0
2018-02-08 12:00:00,213.05,213.49,212.91,213.09,2109.0,201.2498,201.6654,201.1175,201.2876,2109.0
2018-02-08 12:05:00,213.25,213.25,212.94,213.09,1000.0,201.4387,201.4387,201.1459,201.2876,1000.0
2018-02-08 12:10:00,212.84,212.85,212.5,212.78,4774.0,201.0514,201.0608,200.7302,200.9947,4774.0
2018-02-08 12:15:00,212.4,212.43,211.91,212.03,4397.0,200.6358,200.6641,200.1729,200.2863,4397.0
2018-02-08 12:20:00,211.92,211.95,211.29,211.29,1400.0,200.1824,200.2107,199.5873,199.5873,1400.0
2018-02-08 12:25:00,211.27,211.55,211.07,211.07,3163.0,199.5684,199.8329,199.3794,199.3794,3163.0
2018-02-08 12:30:00,211.45,211.45,210.98,211.02,3198.0,199.7384,199.7384,199.2944,199.3322,3198.0
2018-02-08 12:35:00,211.0,211.42,210.47,211.13,4137.0,199.3133,199.7101,198.8127,199.4361,4137.0
2018-02-08 12:40:00,211.47,212.25,211.47,212.0,2900.0,199.7573,200.4941,199.7573,200.2579,2900.0
2018-02-08 12:45:00,211.93,212.04,211.41,211.44,8922.0,200.1918,200.2957,199.7006,199.7289,8922.0
2018-02-08 12:50:00,211.36,211.36,210.28,210.55,2300.0,199.6534,199.6534,198.6332,198.8882,2300.0
2018-02-08 12:55:00,210.6,211.07,210.0,210.96,3095.0,198.9355,199.3794,198.3687,199.2755,3095.0
2018-02-08 13:00:00,210.77,210.92,210.52,210.73,8264.0,199.0961,199.2377,198.8599,199.0583,8264.0
2018-02-08 13:05:00,210.74,212.04,210.62,212.04,4301.0,199.0677,200.2957,198.9544,200.2957,4301.0
2018-02-08 13:10:00,211.99,212.16,211.54,211.94,4715.0,200.2485,200.4091,199.8234,200.2013,4715.0
2018-02-08 13:15:00,211.9,212.96,211.89,212.87,4254.0,200.1635,201.1648,200.154,201.0797,4254.0
2018-02-08 13:20:00,212.92,213.2,212.63,212.99,6867.0,201.127,201.3915,200.853,201.1931,6867.0
2018-02-08 13:25:00,212.88,213.04,212.49,212.61,3571.0,201.0892,201.2403,200.7208,200.8341,3571.0
2018-02-08 13:30:00,212.53,212.76,212.15,212.76,6000.0,200.7586,200.9758,200.3996,200.9758,6000.0
2018-02-08 13:35:00,212.89,213.47,212.78,213.43,1200.0,201.0986,201.6465,200.9947,201.6087,1200.0
2018-02-08 13:40:00,213.61,214.53,213.61,214.26,3564.0,201.7788,202.6478,201.7788,202.3928,3564.0
2018-02-08 13:45:00,214.16,214.17,213.23,213.36,5077.0,202.2983,202.3077,201.4198,201.5426,5077.0
2018-02-08 13:50:00,213.56,213.75,212.99,213.75,3000.0,201.7315,201.911,201.1931,201.911,3000.0
2018-02-08 13:55:00,213.63,214.11,213.19,213.84,4900.0,201.7976,202.2511,201.382,201.996,4900.0
2018-02-08 14:00:00,213.18,213.39,212.81,212.81,3057.0,201.3726,201.5709,201.0231,201.0231,3057.0
2018-02-08 14:05:00,212.92,213.98,212.88,213.74,8220.0,201.127,202.1283,201.0892,201.9016,8220.0
2018-02-08 14:10:00,213.63,213.76,213.5,213.76,3000.0,201.7976,201.9204,201.6748,201.9204,3000.0
2018-02-08 14:15:00,213.7,214.39,213.7,214.0,4305.0,201.8638,202.5156,201.8638,202.1472,4305.0
2018-02-08 14:20:00,214.13,214.13,213.69,213.95,6796.0,202.27,202.27,201.8543,202.0999,6796.0
2018-02-08 14:25:00,213.77,214.03,213.77,213.94,8199.0,201.9299,202.1755,201.9299,202.0905,8199.0
2018-02-08 14:30:00,213.88,213.98,213.53,213.53,9226.0,202.0338,202.1283,201.7032,201.7032,9226.0
2018-02-08 14:35:00,213.53,213.9,213.44,213.9,5950.0,201.7032,202.0527,201.6182,202.0527,5950.0
2018-02-08 14:40:00,213.75,213.9,213.66,213.8,9672.0,201.911,202.0527,201.826,201.9582,9672.0
2018-02-08 14:45:00,213.75,214.19,213.41,214.17,8722.0,201.911,202.3266,201.5898,202.3077,8722.0
2018-02-08 14:50:00,214.31,214.31,213.33,213.5,12168.0,202.44,202.44,201.5143,201.6748,12168.0
2018-02-08 14:55:00,213.28,213.56,213.21,213.5,4679.0,201.467,201.7315,201.4009,201.6748,4679.0
2018-02-08 15:00:00,213.5,213.63,213.11,213.16,7921.0,201.6748,201.7976,201.3064,201.3537,7921.0
2018-02-08 15:05:00,213.13,213.24,213.0,213.0,23598.0,201.3253,201.4292,201.2025,201.2025,23598.0
2018-02-08 15:10:00,213.0,213.24,213.0,213.06,22703.0,201.2025,201.4292,201.2025,201.2592,22703.0
2018-02-08 15:15:00,213.24,213.31,213.0,213.13,21666.0,201.4292,201.4954,201.2025,201.3253,21666.0
2018-02-08 15:20:00,213.16,213.34,212.83,213.06,21068.0,201.3537,201.5237,201.042,201.2592,21068.0
2018-02-08 15:25:00,212.96,213.56,212.78,212.87,5873.0,201.1648,201.7315,200.9947,201.0797,5873.0
2018-02-08 15:30:00,212.87,213.03,211.95,212.07,13131.0,201.0797,201.2309,200.2107,200.3241,13131.0
2018-02-08 15:35:00,211.96,212.12,211.25,211.36,6275.0,200.2201,200.3713,199.5495,199.6534,6275.0
2018-02-08 15:40:00,211.41,211.97,210.92,211.97,13000.0,199.7006,200.2296,199.2377,200.2296,13000.0
2018-02-08 15:45:00,211.77,211.98,210.29,210.66,24170.0,200.0407,200.239,198.6426,198.9921,24170.0
2018-02-08 15:50:00,210.32,210.44,209.61,209.92,22166.0,198.671,198.7843,198.0003,198.2931,22166.0
2018-02-08 15:55:00,209.87,210.18,208.18,208.42,56244.0,198.2459,198.5387,196.6495,196.8762,56244.0
2018-02-09 09:30:00,210.19,210.94,210.01,210.49,10502.0,198.5482,199.2566,198.3781,198.8316,10502.0
2018-02-09 09:35:00,210.31,210.31,209.2,209.21,6669.0,198.6615,198.6615,197.613,197.6225,6669.0
2018-02-09 09:40:00,209.29,210.8,208.35,210.8,6993.0,197.698,199.1244,196.8101,199.1244,6993.0
2018-02-09 09:45:00,211.26,212.24,210.64,211.86,6802.0,199.5589,200.4846,198.9733,200.1257,6802.0
2018-02-09 09:50:00,211.96,212.93,211.62,212.38,7331.0,200.2201,201.1364,199.899,200.6169,7331.0
2018-02-09 09:55:00,212.71,213.98,212.38,212.86,10230.0,200.9286,202.1283,200.6169,201.0703,10230.0
2018-02-09 10:00:00,213.18,213.79,212.77,212.77,8795.0,201.3726,201.9488,200.9853,200.9853,8795.0
2018-02-09 10:05:00,212.76,213.68,212.56,213.0,4506.0,200.9758,201.8449,200.7869,201.2025,4506.0
2018-02-09 10:10:00,213.07,213.8,213.07,213.22,2200.0,201.2687,201.9582,201.2687,201.4104,2200.0
2018-02-09 10:15:00,212.92,213.39,212.54,213.02,5700.0,201.127,201.5709,200.768,201.2214,5700.0
2018-02-09 10:20:00,213.29,213.29,212.22,212.39,3695.0,201.4765,201.4765,200.4657,200.6263,3695.0
2018-02-09 10:25:00,212.2,212.32,211.87,212.32,2300.0,200.4469,200.5602,200.1351,200.5602,2300.0
2018-02-09 10:30:00,212.07,212.97,211.59,212.97,6400.0,200.3241,201.1742,199.8706,201.1742,6400.0
2018-02-09 10:35:00,212.83,212.92,211.44,211.44,6200.0,201.042,201.127,199.7289,199.7289,6200.0
2018-02-09 10:40:00,211.34,211.38,210.39,210.43,3311.0,199.6345,199.6723,198.7371,198.7749,3311.0
2018-02-09 10:45:00,209.95,209.98,209.35,209.58,2190.0,198.3215,198.3498,197.7547,197.972,2190.0
2018-02-09 10:50:00,209.62,211.47,209.42,211.47,6150.0,198.0097,199.7573,197.8208,199.7573,6150.0
2018-02-09 10:55:00,211.14,211.72,210.31,211.07,15388.0,199.4456,199.9934,198.6615,199.3794,15388.0
2018-02-09 11:00:00,211.09,212.01,211.09,211.12,8670.0,199.3983,200.2674,199.3983,199.4267,8670.0
2018-02-09 11:05:00,211.39,211.39,210.76,210.77,3001.0,199.6817,199.6817,199.0866,199.0961,3001.0
2018-02-09 11:10:00,210.64,211.24,210.33,210.42,5900.0,198.9733,199.54,198.6804,198.7654,5900.0
2018-02-09 11:15:00,210.26,210.26,209.05,209.93,5794.0,198.6143,198.6143,197.4713,198.3026,5794.0
2018-02-09 11:20:00,209.74,210.14,209.33,209.57,5529.0,198.1231,198.5009,197.7358,197.9625,5529.0
2018-02-09 11:25:00,209.43,210.21,209.43,209.9,4500.0,197.8303,198.5671,197.8303,198.2742,4500.0
2018-02-09 11:30:00,210.12,210.96,209.9,210.96,5200.0,198.4821,199.2755,198.2742,199.2755,5200.0
2018-02-09 11:35:00,210.75,210.89,210.38,210.78,3000.0,199.0772,199.2094,198.7277,199.1055,3000.0
2018-02-09 11:40:00,210.53,210.83,210.34,210.49,9235.0,198.8693,199.1527,198.6899,198.8316,9235.0
2018-02-09 11:45:00,210.48,211.08,210.47,210.68,14063.0,198.8221,199.3889,198.8127,199.011,14063.0
2018-02-09 11:50:00,210.57,210.67,210.14,210.15,4765.0,198.9071,199.0016,198.5009,198.5104,4765.0
2018-02-09 11:55:00,210.3,210.63,209.92,209.93,11710.0,198.6521,198.9638,198.2931,198.3026,11710.0
2018-02-09 12:00:00,209.91,210.24,209.48,209.59,13905.0,198.2837,198.5954,197.8775,197.9814,13905.0
2018-02-09 12:05:00,209.7,209.91,208.68,208.77,7141.0,198.0853,198.2837,197.1218,197.2068,7141.0
2018-02-09 12:10:00,208.31,208.64,207.91,207.91,8600.0,196.7723,197.084,196.3945,196.3945,8600.0
2018-02-09 12:15:00,207.77,207.83,207.39,207.81,13733.0,196.2622,196.3189,195.9033,196.3,13733.0
2018-02-09 12:20:00,207.73,208.5,207.68,207.74,6088.0,196.2244,196.9518,196.1772,196.2339,6088.0
2018-02-09 12:25:00,207.83,207.83,206.84,206.99,4496.0,196.3189,196.3189,195.3837,195.5254,4496.0
2018-02-09 12:30:00,207.11,207.67,207.04,207.04,6050.0,195.6388,196.1678,195.5726,195.5726,6050.0
2018-02-09 12:35:00,206.88,207.25,206.7,206.73,4825.0,195.4215,195.771,195.2515,195.2798,4825.0
2018-02-09 12:40:00,206.56,206.58,206.18,206.37,4106.0,195.1192,195.1381,194.7603,194.9398,4106.0
2018-02-09 12:45:00,206.38,206.56,206.14,206.22,1988.0,194.9492,195.1192,194.7225,194.7981,1988.0
2018-02-09 12:50:00,206.41,206.96,206.14,206.96,4926.0,194.9775,195.4971,194.7225,195.4971,4926.0
2018-02-09 12:55:00,206.89,207.89,206.89,207.89,6439.0,195.431,196.3756,195.431,196.3756,6439.0
2018-02-09 13:00:00,207.79,207.79,207.23,207.63,4916.0,196.2811,196.2811,195.7521,196.13,4916.0
2018-02-09 13:05:00,207.71,207.89,207.1,207.12,7432.0,196.2055,196.3756,195.6293,195.6482,7432.0
2018-02-09 13:10:00,206.92,207.16,206.53,206.74,2900.0,195.4593,195.686,195.0909,195.2893,2900.0
2018-02-09 13:15:00,206.99,207.4,206.7,207.4,5600.0,195.5254,195.9127,195.2515,195.9127,5600.0
2018-02-09 13:20:00,207.37,207.37,206.42,206.42,2740.0,195.8844,195.8844,194.987,194.987,2740.0
2018-02-09 13:25:00,206.59,206.9,206.0,206.67,4779.0,195.1476,195.4404,194.5903,195.2231,4779.0
2018-02-09 13:30:00,206.32,207.05,206.32,206.78,10826.0,194.8925,195.5821,194.8925,195.327,10826.0
2018-02-09 13:35:00,206.79,207.09,205.87,206.08,12870.0,195.3365,195.6199,194.4675,194.6658,12870.0
2018-02-09 13:40:00,206.11,207.08,206.11,206.83,9330.0,194.6942,195.6104,194.6942,195.3743,9330.0
2018-02-09 13:45:00,207.03,208.52,207.03,208.44,8224.0,195.5632,196.9707,195.5632,196.8951,8224.0
2018-02-09 13:50:00,208.67,209.39,208.65,209.17,3593.0,197.1124,197.7925,197.0935,197.5847,3593.0
2018-02-09 13:55:00,209.22,209.82,208.99,208.99,4800.0,197.6319,198.1987,197.4146,197.4146,4800.0
2018-02-09 14:00:00,209.03,211.61,208.96,210.84,10055.0,197.4524,199.8895,197.3863,199.1622,10055.0
2018-02-09 14:05:00,210.84,211.57,210.67,211.49,6028.0,199.1622,199.8517,199.0016,199.7762,6028.0
2018-02-09 14:10:00,211.43,212.52,211.3,211.91,11683.0,199.7195,200.7491,199.5967,200.1729,11683.0
2018-02-09 14:15:00,211.77,213.15,211.77,212.79,8752.0,200.0407,201.3442,200.0407,201.0042,8752.0
2018-02-09 14:20:00,212.78,213.22,212.44,213.15,5328.0,200.9947,201.4104,200.6736,201.3442,5328.0
2018-02-09 14:25:00,213.21,213.5,212.77,212.77,19317.0,201.4009,201.6748,200.9853,200.9853,19317.0
2018-02-09 14:30:00,213.05,213.06,211.93,212.15,15963.0,201.2498,201.2592,200.1918,200.3996,15963.0
2018-02-09 14:35:00,211.9,212.19,211.58,212.0,8623.0,200.1635,200.4374,199.8612,200.2579,8623.0
2018-02-09 14:40:00,212.04,212.43,211.86,211.97,4100.0,200.2957,200.6641,200.1257,200.2296,4100.0
2018-02-09 14:45:00,212.3,212.61,211.9,212.29,11899.0,200.5413,200.8341,200.1635,200.5319,11899.0
2018-02-09 14:50:00,212.44,212.89,212.04,212.4,4892.0,200.6736,201.0986,200.2957,200.6358,4892.0
2018-02-09 14:55:00,212.42,212.5,211.96,212.24,7906.0,200.6547,200.7302,200.2201,200.4846,7906.0
2018-02-09 15:00:00,211.96,211.96,211.11,211.19,10300.0,200.2201,200.2201,199.4172,199.4928,10300.0
2018-02-09 15:05:00,211.42,211.54,210.43,210.72,9127.0,199.7101,199.8234,198.7749,199.0488,9127.0
2018-02-09 15:10:00,210.94,211.66,210.57,211.63,9131.0,199.2566,199.9368,198.9071,199.9084,9131.0
2018-02-09 15:15:00,211.56,212.34,211.49,211.59,10697.0,199.8423,200.5791,199.7762,199.8706,10697.0
2018-02-09 15:20:00,212.04,212.74,212.04,212.33,9800.0,200.2957,200.9569,200.2957,200.5696,9800.0
2018-02-09 15:25:00,212.43,213.47,211.78,213.06,7300.0,200.6641,201.6465,200.0501,201.2592,7300.0
2018-02-09 15:30:00,213.02,213.46,212.83,213.39,13311.0,201.2214,201.6371,201.042,201.5709,13311.0
2018-02-09 15:35:00,213.18,214.23,212.84,213.26,20935.0,201.3726,202.3644,201.0514,201.4481,20935.0
2018-02-09 15:40:00,213.25,214.66,213.25,214.47,7439.0,201.4387,202.7706,201.4387,202.5911,7439.0
2018-02-09 15:45:00,214.5,215.82,214.5,215.28,26723.0,202.6195,203.8663,202.6195,203.3563,26723.0
2018-02-09 15:50:00,215.24,216.19,215.06,215.08,23636.0,203.3185,204.2159,203.1484,203.1673,23636.0
2018-02-09 15:55:00,214.93,215.59,213.87,214.38,66593.0,203.0256,203.6491,202.0244,202.5061,66593.0
2018-02-12 09:30:00,215.97,216.5,215.13,215.84,8140.0,204.008,204.5087,203.2146,203.8852,8140.0
2018-02-12 09:35:00,216.33,216.63,214.98,215.19,10359.0,204.3481,204.6315,203.0729,203.2712,10359.0
2018-02-12 09:40:00,215.13,216.73,215.0,216.04,6102.0,203.2146,204.7259,203.0918,204.0742,6102.0
2018-02-12 09:45:00,216.96,216.96,214.2,214.2,7126.0,204.9432,204.9432,202.3361,202.3361,7126.0
2018-02-12 09:50:00,214.2,214.43,213.43,213.44,8998.0,202.3361,202.5533,201.6087,201.6182,8998.0
2018-02-12 09:55:00,213.44,214.11,213.06,213.36,8900.0,201.6182,202.2511,201.2592,201.5426,8900.0
2018-02-12 10:00:00,213.55,215.11,213.15,214.48,9366.0,201.7221,203.1957,201.3442,202.6006,9366.0
2018-02-12 10:05:00,214.66,214.77,214.0,214.31,5300.0,202.7706,202.8745,202.1472,202.44,5300.0
2018-02-12 10:10:00,214.32,214.4,213.38,213.45,3495.0,202.4494,202.525,201.5615,201.6276,3495.0
2018-02-12 10:15:00,213.64,214.0,212.5,212.99,7479.0,201.8071,202.1472,200.7302,201.1931,7479.0
2018-02-12 10:20:00,212.55,213.56,212.5,212.94,26661.0,200.7775,201.7315,200.7302,201.1459,26661.0
2018-02-12 10:25:00,212.55,212.55,210.81,212.14,11664.0,200.7775,200.7775,199.1338,200.3902,11664.0
2018-02-12 10:30:00,212.32,212.36,211.49,212.24,6057.0,200.5602,200.598,199.7762,200.4846,6057.0
2018-02-12 10:35:00,212.07,212.62,211.9,212.14,9691.0,200.3241,200.8436,200.1635,200.3902,9691.0
2018-02-12 10:40:00,211.68,211.68,210.39,210.73,14868.0,199.9557,199.9557,198.7371,199.0583,14868.0
2018-02-12 10:45:00,210.82,212.93,210.82,212.53,7660.0,199.1433,201.1364,199.1433,200.7586,7660.0
2018-02-12 10:50:00,212.54,212.54,211.4,211.97,5870.0,200.768,200.768,199.6912,200.2296,5870.0
2018-02-12 10:55:00,212.05,213.34,211.94,213.34,8231.0,200.3052,201.5237,200.2013,201.5237,8231.0
2018-02-12 11:00:00,213.15,213.15,212.15,213.01,3504.0,201.3442,201.3442,200.3996,201.212,3504.0
2018-02-12 11:05:00,212.82,212.83,212.09,212.1,2203.0,201.0325,201.042,200.3429,200.3524,2203.0
2018-02-12 11:10:00,212.0,212.25,211.71,211.71,6620.0,200.2579,200.4941,199.984,199.984,6620.0
2018-02-12 11:15:00,211.73,211.73,210.82,211.41,8210.0,200.0029,200.0029,199.1433,199.7006,8210.0
2018-02-12 11:20:00,211.36,211.36,210.79,211.1,4906.0,199.6534,199.6534,199.1149,199.4078,4906.0
2018-02-12 11:25:00,211.14,212.03,211.14,211.75,3551.0,199.4456,200.2863,199.4456,200.0218,3551.0
2018-02-12 11:30:00,211.74,211.91,211.16,211.54,5370.0,200.0123,200.1729,199.4645,199.8234,5370.0
2018-02-12 11:35:00,211.58,212.34,211.58,212.04,5400.0,199.8612,200.5791,199.8612,200.2957,5400.0
2018-02-12 11:40:00,212.06,212.87,212.06,212.71,4300.0,200.3146,201.0797,200.3146,200.9286,4300.0
2018-02-12 11:45:00,212.62,212.85,212.07,212.48,8185.0,200.8436,201.0608,200.3241,200.7113,8185.0
2018-02-12 11:50:00,212.5,213.21,212.28,213.21,8448.0,200.7302,201.4009,200.5224,201.4009,8448.0
2018-02-12 11:55:00,213.38,213.65,213.35,213.46,2815.0,201.5615,201.8165,201.5332,201.6371,2815.0
2018-02-12 12:00:00,213.49,213.66,213.09,213.38,4596.0,201.6654,201.826,201.2876,201.5615,4596.0
2018-02-12 12:05:00,213.38,213.84,212.94,213.79,6213.0,201.5615,201.996,201.1459,201.9488,6213.0
2018-02-12 12:10:00,213.85,214.37,213.68,214.28,11100.0,202.0055,202.4967,201.8449,202.4116,11100.0
2018-02-12 12:15:00,214.26,214.26,213.92,214.11,9256.0,202.3928,202.3928,202.0716,202.2511,9256.0
2018-02-12 12:20:00,214.11,214.11,212.55,213.03,11014.0,202.2511,202.2511,200.7775,201.2309,11014.0
2018-02-12 12:25:00,213.03,213.03,212.12,212.31,4008.0,201.2309,201.2309,200.3713,200.5508,4008.0
2018-02-12 12:30:00,212.34,212.73,212.31,212.54,4391.0,200.5791,200.9475,200.5508,200.768,4391.0
2018-02-12 12:35:00,212.62,212.75,212.58,212.68,2600.0,200.8436,200.9664,200.8058,200.9003,2600.0
2018-02-12 12:40:00,212.52,212.53,212.51,212.52,300.0,200.7491,200.7586,200.7397,200.7491,300.0
2018-02-12 12:45:00,212.5,212.5,212.09,212.18,5000.0,200.7302,200.7302,200.3429,200.428,5000.0
2018-02-12 12:50:00,212.23,213.03,212.23,212.95,3400.0,200.4752,201.2309,200.4752,201.1553,3400.0
2018-02-12 12:55:00,212.84,212.84,212.11,212.36,5827.0,201.0514,201.0514,200.3618,200.598,5827.0
2018-02-12 13:00:00,212.44,212.74,212.22,212.29,11822.0,200.6736,200.9569,200.4657,200.5319,11822.0
2018-02-12 13:05:00,212.36,212.36,212.12,212.12,1201.0,200.598,200.598,200.3713,200.3713,1201.0
2018-02-12 13:10:00,212.4,212.45,212.11,212.23,4421.0,200.6358,200.683,200.3618,200.4752,4421.0
2018-02-12 13:15:00,212.0,212.12,211.91,212.07,1200.0,200.2579,200.3713,200.1729,200.3241,1200.0
2018-02-12 13:20:00,211.94,212.5,211.77,212.34,4859.0,200.2013,200.7302,200.0407,200.5791,4859.0
2018-02-12 13:25:00,212.29,212.57,212.22,212.39,7202.0,200.5319,200.7964,200.4657,200.6263,7202.0
2018-02-12 13:30:00,212.33,213.02,212.32,212.61,4350.0,200.5696,201.2214,200.5602,200.8341,4350.0
2018-02-12 13:35:00,212.69,212.69,212.06,212.32,1072.0,200.9097,200.9097,200.3146,200.5602,1072.0
2018-02-12 13:40:00,212.34,212.48,212.22,212.22,2489.0,200.5791,200.7113,200.4657,200.4657,2489.0
2018-02-12 13:45:00,212.07,212.56,212.07,212.34,1844.0,200.3241,200.7869,200.3241,200.5791,1844.0
2018-02-12 13:50:00,212.63,213.28,212.48,213.28,4960.0,200.853,201.467,200.7113,201.467,4960.0
2018-02-12 13:55:00,213.65,214.22,213.41,213.41,3261.0,201.8165,202.355,201.5898,201.5898,3261.0
2018-02-12 14:00:00,213.83,213.91,213.43,213.43,3546.0,201.9866,202.0621,201.6087,201.6087,3546.0
2018-02-12 14:05:00,213.61,213.87,213.56,213.57,2000.0,201.7788,202.0244,201.7315,201.741,2000.0
2018-02-12 14:10:00,213.71,213.84,213.26,213.26,6005.0,201.8732,201.996,201.4481,201.4481,6005.0
2018-02-12 14:15:00,213.38,213.66,213.25,213.3,2260.0,201.5615,201.826,201.4387,201.4859,2260.0
2018-02-12 14:20:00,213.22,214.12,213.22,213.77,3208.0,201.4104,202.2605,201.4104,201.9299,3208.0
2018-02-12 14:25:00,214.04,214.07,213.79,213.97,2800.0,202.1849,202.2133,201.9488,202.1188,2800.0
2018-02-12 14:30:00,214.07,214.52,213.87,214.26,6024.0,202.2133,202.6384,202.0244,202.3928,6024.0
2018-02-12 14:35:00,214.15,214.57,214.11,214.11,4087.0,202.2888,202.6856,202.2511,202.2511,4087.0
2018-02-12 14:40:00,214.11,214.73,214.11,214.22,5734.0,202.2511,202.8367,202.2511,202.355,5734.0
2018-02-12 14:45:00,214.2,214.3,213.92,213.92,2863.0,202.3361,202.4305,202.0716,202.0716,2863.0
2018-02-12 14:50:00,213.91,213.99,213.56,213.92,6335.0,202.0621,202.1377,201.7315,202.0716,6335.0
2018-02-12 14:55:00,214.09,214.18,213.46,213.46,3379.0,202.2322,202.3172,201.6371,201.6371,3379.0
2018-02-12 15:00:00,213.53,213.94,213.53,213.81,3500.0,201.7032,202.0905,201.7032,201.9677,3500.0
2018-02-12 15:05:00,213.99,214.22,213.9,214.22,8616.0,202.1377,202.355,202.0527,202.355,8616.0
2018-02-12 15:10:00,214.13,215.47,214.12,215.07,7205.0,202.27,203.5357,202.2605,203.1579,7205.0
2018-02-12 15:15:00,215.36,215.36,214.65,214.89,6025.0,203.4318,203.4318,202.7612,202.9879,6025.0
2018-02-12 15:20:00,215.0,215.33,214.97,215.0,5052.0,203.0918,203.4035,203.0634,203.0918,5052.0
2018-02-12 15:25:00,214.89,215.31,214.86,215.3,9700.0,202.9879,203.3846,202.9595,203.3752,9700.0
2018-02-12 15:30:00,215.3,215.44,214.78,214.98,25418.0,203.3752,203.5074,202.884,203.0729,25418.0
2018-02-12 15:35:00,215.13,215.15,214.07,214.16,11423.0,203.2146,203.2335,202.2133,202.2983,11423.0
2018-02-12 15:40:00,214.24,214.39,213.7,214.09,8449.0,202.3739,202.5156,201.8638,202.2322,8449.0
2018-02-12 15:45:00,213.96,213.97,212.35,212.58,18486.0,202.1094,202.1188,200.5885,200.8058,18486.0
2018-02-12 15:50:00,212.78,214.01,212.58,213.52,20492.0,200.9947,202.1566,200.8058,201.6937,20492.0
2018-02-12 15:55:00,213.54,213.7,211.4,212.87,88687.0,201.7126,201.8638,199.6912,201.0797,88687.0
2018-02-13 09:30:00,222.02,224.0,219.79,224.0,2891.0,209.7229,211.5933,207.6165,211.5933,2891.0
2018-02-13 09:35:00,224.0,229.58,223.9,226.56,101685.0,211.5933,216.8642,211.4988,214.0115,101685.0
2018-02-13 09:40:00,227.09,228.69,225.31,226.3,38306.0,214.5121,216.0235,212.8307,213.7659,38306.0
2018-02-13 09:45:00,226.41,228.85,225.99,228.24,41435.0,213.8698,216.1747,213.4731,215.5984,41435.0
2018-02-13 09:50:00,228.34,228.7,226.75,227.63,31933.0,215.6929,216.033,214.191,215.0222,31933.0
2018-02-13 09:55:00,227.74,228.74,227.13,227.97,40293.0,215.1261,216.0707,214.5499,215.3434,40293.0
2018-02-13 10:00:00,227.99,229.12,227.64,229.07,43182.0,215.3623,216.4297,215.0317,216.3825,43182.0
2018-02-13 10:05:00,229.06,229.66,228.44,228.68,33160.0,216.373,216.9398,215.7874,216.0141,33160.0
2018-02-13 10:10:00,228.68,229.06,226.86,227.14,43669.0,216.0141,216.373,214.2949,214.5594,43669.0
2018-02-13 10:15:00,226.86,227.11,226.04,226.04,28245.0,214.2949,214.531,213.5203,213.5203,28245.0
2018-02-13 10:20:00,226.2,228.0,226.2,226.27,17615.0,213.6714,215.3717,213.6714,213.7376,17615.0
2018-02-13 10:25:00,226.22,226.79,225.04,225.04,26525.0,213.6903,214.2288,212.5757,212.5757,26525.0
2018-02-13 10:30:00,225.21,225.87,224.44,224.49,20349.0,212.7363,213.3597,212.0089,212.0561,20349.0
2018-02-13 10:35:00,224.37,224.41,223.24,223.81,26481.0,211.9428,211.9806,210.8754,211.4138,26481.0
2018-02-13 10:40:00,224.06,225.43,223.84,223.84,11211.0,211.65,212.9441,211.4421,211.4421,11211.0
2018-02-13 10:45:00,223.98,224.62,223.59,223.9,12484.0,211.5744,212.1789,211.206,211.4988,12484.0
2018-02-13 10:50:00,223.9,224.12,222.8,223.65,24384.0,211.4988,211.7066,210.4597,211.2627,24384.0
2018-02-13 10:55:00,223.75,224.12,223.2,224.12,16544.0,211.3571,211.7066,210.8376,211.7066,16544.0
2018-02-13 11:00:00,223.96,224.77,223.75,224.39,13106.0,211.5555,212.3206,211.3571,211.9617,13106.0
2018-02-13 11:05:00,224.38,224.38,223.63,223.67,4680.0,211.9522,211.9522,211.2438,211.2816,4680.0
2018-02-13 11:10:00,223.67,224.29,223.65,224.2,6829.0,211.2816,211.8672,211.2627,211.7822,6829.0
2018-02-13 11:15:00,224.1,224.16,222.76,223.0,15985.0,211.6877,211.7444,210.422,210.6487,15985.0
2018-02-13 11:20:00,223.36,223.38,222.13,222.56,15573.0,210.9887,211.0076,209.8269,210.233,15573.0
2018-02-13 11:25:00,222.59,223.37,222.59,223.15,12290.0,210.2614,210.9982,210.2614,210.7904,12290.0
2018-02-13 11:30:00,223.39,223.39,222.59,222.67,12059.0,211.0171,211.0171,210.2614,210.3369,12059.0
2018-02-13 11:35:00,223.02,223.03,222.64,223.03,3588.0,210.6676,210.677,210.3086,210.677,3588.0
2018-02-13 11:40:00,222.99,223.14,222.22,222.39,11233.0,210.6392,210.7809,209.9119,210.0725,11233.0
2018-02-13 11:45:00,222.32,222.43,222.19,222.36,7265.0,210.0063,210.1102,209.8835,210.0441,7265.0
2018-02-13 11:50:00,222.32,222.34,221.73,222.28,8218.0,210.0063,210.0252,209.449,209.9685,8218.0
2018-02-13 11:55:00,222.34,223.35,222.17,222.81,8250.0,210.0252,210.9793,209.8646,210.4692,8250.0
2018-02-13 12:00:00,222.65,223.13,222.34,222.34,2600.0,210.3181,210.7715,210.0252,210.0252,2600.0
2018-02-13 12:05:00,222.33,222.47,221.66,221.66,5000.0,210.0158,210.148,209.3829,209.3829,5000.0
2018-02-13 12:10:00,221.93,221.93,221.41,221.41,4482.0,209.6379,209.6379,209.1467,209.1467,4482.0
2018-02-13 12:15:00,221.27,221.52,220.33,220.73,10270.0,209.0145,209.2506,208.1266,208.5044,10270.0
2018-02-13 12:20:00,220.74,220.78,219.06,219.06,6327.0,208.5138,208.5516,206.9269,206.9269,6327.0
2018-02-13 12:25:00,218.97,220.52,218.96,220.5,6364.0,206.8419,208.306,206.8324,208.2871,6364.0
2018-02-13 12:30:00,220.06,220.5,220.05,220.05,6440.0,207.8715,208.2871,207.8621,207.8621,6440.0
2018-02-13 12:35:00,220.21,221.18,220.21,220.75,7863.0,208.0132,208.9295,208.0132,208.5233,7863.0
2018-02-13 12:40:00,220.72,220.8,220.5,220.61,4300.0,208.495,208.5705,208.2871,208.391,4300.0
2018-02-13 12:45:00,220.64,221.29,220.6,221.17,28603.0,208.4194,209.0334,208.3816,208.92,28603.0
2018-02-13 12:50:00,221.19,221.47,221.1,221.47,12705.0,208.9389,209.2034,208.8539,209.2034,12705.0
2018-02-13 12:55:00,221.54,221.57,221.06,221.07,6989.0,209.2695,209.2979,208.8161,208.8256,6989.0
2018-02-13 13:00:00,221.15,221.15,220.63,220.86,2990.0,208.9011,208.9011,208.4099,208.6272,2990.0
2018-02-13 13:05:00,220.7,221.34,220.7,220.93,6409.0,208.4761,209.0806,208.4761,208.6933,6409.0
2018-02-13 13:10:00,220.86,220.86,220.02,220.61,4815.0,208.6272,208.6272,207.8337,208.391,4815.0
2018-02-13 13:15:00,220.8,220.8,220.0,220.16,14927.0,208.5705,208.5705,207.8148,207.966,14927.0
2018-02-13 13:20:00,220.56,221.92,220.1,221.69,6915.0,208.3438,209.6285,207.9093,209.4112,6915.0
2018-02-13 13:25:00,221.52,221.52,221.08,221.2,7100.0,209.2506,209.2506,208.835,208.9484,7100.0
2018-02-13 13:30:00,221.0,221.0,220.46,220.75,3040.0,208.7594,208.7594,208.2494,208.5233,3040.0
2018-02-13 13:35:00,220.78,221.25,219.86,220.99,12773.0,208.5516,208.9956,207.6826,208.75,12773.0
2018-02-13 13:40:00,221.25,221.36,220.52,220.65,6131.0,208.9956,209.0995,208.306,208.4288,6131.0
2018-02-13 13:45:00,220.4,220.4,219.92,219.93,10162.0,208.1927,208.1927,207.7393,207.7487,10162.0
2018-02-13 13:50:00,220.07,220.26,219.3,219.66,10534.0,207.881,208.0604,207.1536,207.4937,10534.0
2018-02-13 13:55:00,219.39,219.84,219.16,219.84,9349.0,207.2386,207.6637,207.0214,207.6637,9349.0
2018-02-13 14:00:00,219.81,219.87,219.47,219.68,12740.0,207.6354,207.692,207.3142,207.5126,12740.0
2018-02-13 14:05:00,219.53,219.78,217.66,217.9,22363.0,207.3709,207.607,205.6044,205.8311,22363.0
2018-02-13 14:10:00,218.06,218.53,217.71,218.46,14306.0,205.9823,206.4262,205.6517,206.3601,14306.0
2018-02-13 14:15:00,218.38,218.48,216.98,216.98,19959.0,206.2846,206.379,204.9621,204.9621,19959.0
2018-02-13 14:20:00,216.73,217.8,216.0,216.31,14033.0,204.7259,205.7367,204.0364,204.3292,14033.0
2018-02-13 14:25:00,216.17,216.89,215.67,216.13,16000.0,204.197,204.8771,203.7247,204.1592,16000.0
2018-02-13 14:30:00,216.24,217.4,215.77,216.97,17732.0,204.2631,205.3588,203.8191,204.9527,17732.0
2018-02-13 14:35:00,217.11,217.39,216.53,217.36,10620.0,205.0849,205.3494,204.537,205.3211,10620.0
2018-02-13 14:40:00,217.08,217.08,216.46,216.99,3400.0,205.0566,205.0566,204.4709,204.9715,3400.0
2018-02-13 14:45:00,217.0,217.91,217.0,217.3,4900.0,204.981,205.8406,204.981,205.2644,4900.0
2018-02-13 14:50:00,217.85,218.97,217.85,218.19,28830.0,205.7839,206.8419,205.7839,206.1051,28830.0
2018-02-13 14:55:00,218.16,218.17,217.16,218.01,16383.0,206.0767,206.0862,205.1321,205.9351,16383.0
2018-02-13 15:00:00,218.12,218.23,217.0,217.12,10599.0,206.039,206.1429,204.981,205.0943,10599.0
2018-02-13 15:05:00,217.12,217.51,217.0,217.51,7533.0,205.0943,205.4627,204.981,205.4627,7533.0
2018-02-13 15:10:00,217.68,217.97,217.0,217.64,11270.0,205.6233,205.8973,204.981,205.5855,11270.0
2018-02-13 15:15:00,217.6,217.61,217.12,217.35,4800.0,205.5478,205.5572,205.0943,205.3116,4800.0
2018-02-13 15:20:00,217.28,217.59,216.76,217.55,6563.0,205.2455,205.5383,204.7543,205.5005,6563.0
2018-02-13 15:25:00,217.45,217.45,216.78,216.99,11045.0,205.4061,205.4061,204.7732,204.9715,11045.0
2018-02-13 15:30:00,216.9,217.33,216.54,217.26,14879.0,204.8865,205.2927,204.5465,205.2266,14879.0
2018-02-13 15:35:00,217.53,218.04,217.47,217.97,12417.0,205.4816,205.9634,205.425,205.8973,12417.0
2018-02-13 15:40:00,217.97,218.12,217.25,217.37,21710.0,205.8973,206.039,205.2171,205.3305,21710.0
2018-02-13 15:45:00,217.37,218.02,217.26,218.02,12534.0,205.3305,205.9445,205.2266,205.9445,12534.0
2018-02-13 15:50:00,217.98,218.4,217.63,217.89,26202.0,205.9067,206.3035,205.5761,205.8217,26202.0
2018-02-13 15:55:00,217.88,218.5,217.88,218.35,46418.0,205.8123,206.3979,205.8123,206.2562,46418.0
2018-02-14 09:30:00,215.56,216.06,214.46,215.54,25645.0,203.6207,204.0931,202.5817,203.6019,25645.0
2018-02-14 09:35:00,215.6,216.09,214.02,214.97,37707.0,203.6585,204.1214,202.166,203.0634,37707.0
2018-02-14 09:40:00,214.8,215.49,214.34,214.42,42022.0,202.9028,203.5546,202.4683,202.5439,42022.0
2018-02-14 09:45:00,214.27,214.86,214.16,214.65,12815.0,202.4022,202.9595,202.2983,202.7612,12815.0
2018-02-14 09:50:00,214.57,215.48,214.53,215.14,26013.0,202.6856,203.5452,202.6478,203.224,26013.0
2018-02-14 09:55:00,215.19,215.48,213.59,213.98,24550.0,203.2712,203.5452,201.7599,202.1283,24550.0
2018-02-14 10:00:00,213.98,214.56,213.76,214.34,12286.0,202.1283,202.6761,201.9204,202.4683,12286.0
2018-02-14 10:05:00,214.41,215.64,214.24,215.64,17809.0,202.5344,203.6963,202.3739,203.6963,17809.0
2018-02-14 10:10:00,215.48,215.73,214.57,214.99,7871.0,203.5452,203.7813,202.6856,203.0823,7871.0
2018-02-14 10:15:00,214.87,215.03,214.0,215.01,19001.0,202.969,203.1201,202.1472,203.1012,19001.0
2018-02-14 10:20:00,215.01,215.34,214.24,214.3,9948.0,203.1012,203.4129,202.3739,202.4305,9948.0
2018-02-14 10:25:00,214.3,214.3,213.73,214.11,7295.0,202.4305,202.4305,201.8921,202.2511,7295.0
2018-02-14 10:30:00,214.25,214.79,213.65,213.74,9399.0,202.3833,202.8934,201.8165,201.9016,9399.0
2018-02-14 10:35:00,213.66,214.32,213.5,214.31,9606.0,201.826,202.4494,201.6748,202.44,9606.0
2018-02-14 10:40:00,214.14,214.46,213.58,213.6,18194.0,202.2794,202.5817,201.7504,201.7693,18194.0
2018-02-14 10:45:00,213.74,214.18,212.84,212.84,5360.0,201.9016,202.3172,201.0514,201.0514,5360.0
2018-02-14 10:50:00,212.99,214.06,212.97,214.0,15400.0,201.1931,202.2038,201.1742,202.1472,15400.0
2018-02-14 10:55:00,214.0,214.53,213.89,213.89,17313.0,202.1472,202.6478,202.0432,202.0432,17313.0
2018-02-14 11:00:00,213.97,214.29,213.7,213.71,11975.0,202.1188,202.4211,201.8638,201.8732,11975.0
2018-02-14 11:05:00,213.62,213.84,213.33,213.46,6700.0,201.7882,201.996,201.5143,201.6371,6700.0
2018-02-14 11:10:00,213.35,213.84,213.35,213.79,3940.0,201.5332,201.996,201.5332,201.9488,3940.0
2018-02-14 11:15:00,213.79,214.06,213.06,213.26,25150.0,201.9488,202.2038,201.2592,201.4481,25150.0
2018-02-14 11:20:00,213.25,213.47,212.66,213.47,6242.0,201.4387,201.6465,200.8814,201.6465,6242.0
2018-02-14 11:25:00,213.2,213.25,212.5,212.55,10214.0,201.3915,201.4387,200.7302,200.7775,10214.0
2018-02-14 11:30:00,212.6,212.79,212.3,212.73,12995.0,200.8247,201.0042,200.5413,200.9475,12995.0
2018-02-14 11:35:00,212.54,212.72,212.25,212.26,13080.0,200.768,200.938,200.4941,200.5035,13080.0
2018-02-14 11:40:00,212.26,212.56,212.15,212.15,3600.0,200.5035,200.7869,200.3996,200.3996,3600.0
2018-02-14 11:45:00,212.18,212.26,211.0,211.34,9370.0,200.428,200.5035,199.3133,199.6345,9370.0
2018-02-14 11:50:00,211.34,212.23,211.33,212.11,2400.0,199.6345,200.4752,199.625,200.3618,2400.0
2018-02-14 11:55:00,212.24,212.45,211.86,211.86,5020.0,200.4846,200.683,200.1257,200.1257,5020.0
2018-02-14 12:00:00,211.97,212.95,211.86,212.55,7328.0,200.2296,201.1553,200.1257,200.7775,7328.0
2018-02-14 12:05:00,212.48,212.48,211.7,211.7,7601.0,200.7113,200.7113,199.9745,199.9745,7601.0
2018-02-14 12:10:00,211.75,212.54,211.75,212.3,6486.0,200.0218,200.768,200.0218,200.5413,6486.0
2018-02-14 12:15:00,212.19,212.28,211.46,211.47,6632.0,200.4374,200.5224,199.7478,199.7573,6632.0
2018-02-14 12:20:00,211.31,212.21,211.31,212.15,3930.0,199.6061,200.4563,199.6061,200.3996,3930.0
2018-02-14 12:25:00,212.1,212.54,212.1,212.18,3418.0,200.3524,200.768,200.3524,200.428,3418.0
2018-02-14 12:30:00,212.27,212.27,211.81,212.13,4400.0,200.513,200.513,200.0785,200.3807,4400.0
2018-02-14 12:35:00,212.18,212.41,212.03,212.41,4200.0,200.428,200.6452,200.2863,200.6452,4200.0
2018-02-14 12:40:00,212.41,212.77,212.23,212.34,4588.0,200.6452,200.9853,200.4752,200.5791,4588.0
2018-02-14 12:45:00,212.1,212.92,212.1,212.54,18219.0,200.3524,201.127,200.3524,200.768,18219.0
2018-02-14 12:50:00,212.44,213.07,212.31,212.95,7040.0,200.6736,201.2687,200.5508,201.1553,7040.0
2018-02-14 12:55:00,212.82,213.0,212.52,213.0,3300.0,201.0325,201.2025,200.7491,201.2025,3300.0
2018-02-14 13:00:00,212.7,213.19,212.51,213.17,20106.0,200.9192,201.382,200.7397,201.3631,20106.0
2018-02-14 13:05:00,213.06,213.28,212.68,212.84,11775.0,201.2592,201.467,200.9003,201.0514,11775.0
2018-02-14 13:10:00,212.75,213.57,212.59,213.55,7908.0,200.9664,201.741,200.8152,201.7221,7908.0
2018-02-14 13:15:00,213.36,213.89,213.34,213.59,9704.0,201.5426,202.0432,201.5237,201.7599,9704.0
2018-02-14 13:20:00,213.53,213.86,213.43,213.51,18325.0,201.7032,202.0149,201.6087,201.6843,18325.0
2018-02-14 13:25:00,213.46,213.69,213.12,213.12,5900.0,201.6371,201.8543,201.3159,201.3159,5900.0
2018-02-14 13:30:00,213.22,213.65,213.17,213.64,2100.0,201.4104,201.8165,201.3631,201.8071,2100.0
2018-02-14 13:35:00,213.78,213.98,213.53,213.86,5361.0,201.9393,202.1283,201.7032,202.0149,5361.0
2018-02-14 13:40:00,213.76,214.29,213.54,214.23,10450.0,201.9204,202.4211,201.7126,202.3644,10450.0
2018-02-14 13:45:00,213.95,214.34,213.71,214.31,5670.0,202.0999,202.4683,201.8732,202.44,5670.0
2018-02-14 13:50:00,214.28,214.53,213.97,214.42,4968.0,202.4116,202.6478,202.1188,202.5439,4968.0
2018-02-14 13:55:00,214.29,214.53,213.93,214.03,23564.0,202.4211,202.6478,202.081,202.1755,23564.0
2018-02-14 14:00:00,214.23,214.29,213.88,214.05,15945.0,202.3644,202.4211,202.0338,202.1944,15945.0
2018-02-14 14:05:00,214.15,214.23,213.96,214.15,10070.0,202.2888,202.3644,202.1094,202.2888,10070.0
2018-02-14 14:10:00,214.17,214.22,213.83,213.84,7703.0,202.3077,202.355,201.9866,201.996,7703.0
2018-02-14 14:15:00,213.82,213.87,213.24,213.28,18154.0,201.9771,202.0244,201.4292,201.467,18154.0
2018-02-14 14:20:00,213.36,213.89,213.31,213.49,11971.0,201.5426,202.0432,201.4954,201.6654,11971.0
2018-02-14 14:25:00,213.43,213.44,213.01,213.04,7055.0,201.6087,201.6182,201.212,201.2403,7055.0
2018-02-14 14:30:00,213.01,213.49,212.96,213.49,3698.0,201.212,201.6654,201.1648,201.6654,3698.0
2018-02-14 14:35:00,213.49,214.07,213.49,214.0,7494.0,201.6654,202.2133,201.6654,202.1472,7494.0
2018-02-14 14:40:00,214.04,214.04,213.66,213.73,6600.0,202.1849,202.1849,201.826,201.8921,6600.0
2018-02-14 14:45:00,213.82,214.21,213.53,213.99,5939.0,201.9771,202.3455,201.7032,202.1377,5939.0
2018-02-14 14:50:00,214.0,214.22,213.93,214.04,8428.0,202.1472,202.355,202.081,202.1849,8428.0
2018-02-14 14:55:00,213.93,214.33,213.88,214.04,9902.0,202.081,202.4589,202.0338,202.1849,9902.0
2018-02-14 15:00:00,213.98,214.24,213.83,213.93,7931.0,202.1283,202.3739,201.9866,202.081,7931.0
2018-02-14 15:05:00,214.05,214.61,213.95,214.43,18125.0,202.1944,202.7234,202.0999,202.5533,18125.0
2018-02-14 15:10:00,214.3,214.5,214.01,214.39,6351.0,202.4305,202.6195,202.1566,202.5156,6351.0
2018-02-14 15:15:00,214.63,215.86,214.6,215.73,16606.0,202.7423,203.9041,202.7139,203.7813,16606.0
2018-02-14 15:20:00,215.63,216.35,215.38,215.85,64866.0,203.6869,204.367,203.4507,203.8947,64866.0
2018-02-14 15:25:00,215.81,216.12,214.7,214.76,37058.0,203.8569,204.1497,202.8084,202.8651,37058.0
2018-02-14 15:30:00,214.81,215.03,214.32,214.32,27233.0,202.9123,203.1201,202.4494,202.4494,27233.0
2018-02-14 15:35:00,214.32,214.44,214.04,214.16,35304.0,202.4494,202.5628,202.1849,202.2983,35304.0
2018-02-14 15:40:00,214.03,214.2,212.79,213.05,60113.0,202.1755,202.3361,201.0042,201.2498,60113.0
2018-02-14 15:45:00,213.13,216.19,213.11,215.88,48772.0,201.3253,204.2159,201.3064,203.923,48772.0
2018-02-14 15:50:00,215.84,215.99,214.94,215.0,39051.0,203.8852,204.0269,203.0351,203.0918,39051.0
2018-02-14 15:55:00,214.96,216.09,214.96,215.71,54443.0,203.054,204.1214,203.054,203.7624,54443.0
2018-02-15 09:30:00,218.03,219.64,216.63,217.13,21603.0,205.9539,207.4748,204.6315,205.1038,21603.0
2018-02-15 09:35:00,217.12,217.93,216.89,217.6,3180.0,205.0943,205.8595,204.8771,205.5478,3180.0
2018-02-15 09:40:00,217.6,218.0,216.78,216.78,7867.0,205.5478,205.9256,204.7732,204.7732,7867.0
2018-02-15 09:45:00,216.78,219.14,216.77,219.01,12109.0,204.7732,207.0025,204.7637,206.8797,12109.0
2018-02-15 09:50:00,219.07,219.47,218.73,219.39,10850.0,206.9363,207.3142,206.6152,207.2386,10850.0
2018-02-15 09:55:00,219.25,220.6,219.25,220.55,11282.0,207.1064,208.3816,207.1064,208.3344,11282.0
2018-02-15 10:00:00,220.29,220.37,218.92,219.1,23271.0,208.0888,208.1643,206.7946,206.9647,23271.0
2018-02-15 10:05:00,219.47,219.65,218.77,218.77,21610.0,207.3142,207.4842,206.653,206.653,21610.0
2018-02-15 10:10:00,218.95,219.25,218.42,218.67,16923.0,206.823,207.1064,206.3223,206.5585,16923.0
2018-02-15 10:15:00,218.6,218.7,218.08,218.66,17971.0,206.4924,206.5868,206.0012,206.549,17971.0
2018-02-15 10:20:00,218.77,219.32,218.64,218.65,5926.0,206.653,207.1725,206.5302,206.5396,5926.0
2018-02-15 10:25:00,219.02,220.08,219.01,220.03,14595.0,206.8891,207.8904,206.8797,207.8432,14595.0
2018-02-15 10:30:00,219.9,219.95,219.36,219.66,13078.0,207.7204,207.7676,207.2103,207.4937,13078.0
2018-02-15 10:35:00,219.47,220.16,219.44,219.8,13042.0,207.3142,207.966,207.2858,207.6259,13042.0
2018-02-15 10:40:00,219.97,220.09,219.52,219.53,4350.0,207.7865,207.8998,207.3614,207.3709,4350.0
2018-02-15 10:45:00,219.45,219.91,219.29,219.32,9900.0,207.2953,207.7298,207.1442,207.1725,9900.0
2018-02-15 10:50:00,219.58,219.58,219.19,219.54,6497.0,207.4181,207.4181,207.0497,207.3803,6497.0
2018-02-15 10:55:00,219.39,219.59,218.96,219.17,8596.0,207.2386,207.4275,206.8324,207.0308,8596.0
2018-02-15 11:00:00,218.94,219.6,218.82,218.83,7800.0,206.8135,207.437,206.7002,206.7096,7800.0
2018-02-15 11:05:00,219.05,219.61,219.05,219.09,18227.0,206.9174,207.4464,206.9174,206.9552,18227.0
2018-02-15 11:10:00,219.39,219.77,219.39,219.71,7333.0,207.2386,207.5976,207.2386,207.5409,7333.0
2018-02-15 11:15:00,219.58,220.14,219.58,219.87,9225.0,207.4181,207.9471,207.4181,207.692,9225.0
2018-02-15 11:20:00,220.0,220.33,219.9,220.26,23703.0,207.8148,208.1266,207.7204,208.0604,23703.0
2018-02-15 11:25:00,220.39,220.48,220.15,220.35,10449.0,208.1832,208.2682,207.9565,208.1454,10449.0
2018-02-15 11:30:00,220.4,220.49,220.15,220.2,49437.0,208.1927,208.2777,207.9565,208.0038,49437.0
2018-02-15 11:35:00,220.24,220.98,220.19,220.7,12775.0,208.0415,208.7406,207.9943,208.4761,12775.0
2018-02-15 11:40:00,220.77,220.98,220.62,220.62,11000.0,208.5422,208.7406,208.4005,208.4005,11000.0
2018-02-15 11:45:00,220.79,221.03,220.62,220.94,9221.0,208.5611,208.7878,208.4005,208.7028,9221.0
2018-02-15 11:50:00,220.98,221.07,220.75,220.94,13400.0,208.7406,208.8256,208.5233,208.7028,13400.0
2018-02-15 11:55:00,221.07,221.75,220.88,221.75,7974.0,208.8256,209.4679,208.6461,209.4679,7974.0
2018-02-15 12:00:00,221.73,222.22,221.63,221.98,10885.0,209.449,209.9119,209.3545,209.6852,10885.0
2018-02-15 12:05:00,221.84,222.36,221.84,221.93,9544.0,209.5529,210.0441,209.5529,209.6379,9544.0
2018-02-15 12:10:00,221.87,221.87,221.23,221.23,4260.0,209.5813,209.5813,208.9767,208.9767,4260.0
2018-02-15 12:15:00,221.04,221.23,221.0,221.14,3894.0,208.7972,208.9767,208.7594,208.8917,3894.0
2018-02-15 12:20:00,221.09,221.12,220.75,220.75,1300.0,208.8445,208.8728,208.5233,208.5233,1300.0
2018-02-15 12:25:00,220.89,221.04,220.88,221.04,1700.0,208.6555,208.7972,208.6461,208.7972,1700.0
2018-02-15 12:30:00,221.04,221.27,220.96,221.0,3800.0,208.7972,209.0145,208.7217,208.7594,3800.0
2018-02-15 12:35:00,220.9,221.06,220.7,221.06,3000.0,208.665,208.8161,208.4761,208.8161,3000.0
2018-02-15 12:40:00,221.11,221.51,221.11,221.36,1116.0,208.8634,209.2412,208.8634,209.0995,1116.0
2018-02-15 12:45:00,221.38,221.66,221.38,221.6,1300.0,209.1184,209.3829,209.1184,209.3262,1300.0
2018-02-15 12:50:00,221.62,221.63,221.02,221.12,3500.0,209.3451,209.3545,208.7783,208.8728,3500.0
2018-02-15 12:55:00,220.98,220.98,220.54,220.54,5000.0,208.7406,208.7406,208.3249,208.3249,5000.0
2018-02-15 13:00:00,220.75,221.37,220.73,221.36,1346.0,208.5233,209.109,208.5044,209.0995,1346.0
2018-02-15 13:05:00,221.38,221.67,221.33,221.66,2800.0,209.1184,209.3923,209.0712,209.3829,2800.0
2018-02-15 13:10:00,221.48,221.79,221.48,221.79,1700.0,209.2129,209.5057,209.2129,209.5057,1700.0
2018-02-15 13:15:00,221.79,221.79,221.44,221.55,3075.0,209.5057,209.5057,209.1751,209.279,3075.0
2018-02-15 13:20:00,221.56,221.75,221.41,221.75,3726.0,209.2884,209.4679,209.1467,209.4679,3726.0
2018-02-15 13:25:00,221.55,221.97,221.55,221.76,4940.0,209.279,209.6757,209.279,209.4773,4940.0
2018-02-15 13:30:00,221.69,221.69,221.01,221.25,4300.0,209.4112,209.4112,208.7689,208.9956,4300.0
2018-02-15 13:35:00,221.25,221.65,221.24,221.49,4622.0,208.9956,209.3734,208.9862,209.2223,4622.0
2018-02-15 13:40:00,221.63,221.97,221.5,221.82,8700.0,209.3545,209.6757,209.2317,209.534,8700.0
2018-02-15 13:45:00,221.74,222.62,221.65,222.16,29624.0,209.4585,210.2897,209.3734,209.8552,29624.0
2018-02-15 13:50:00,222.15,223.52,222.11,223.42,18929.0,209.8457,211.1399,209.808,211.0454,18929.0
2018-02-15 13:55:00,223.5,224.22,223.43,224.22,3283.0,211.121,211.8011,211.0549,211.8011,3283.0
2018-02-15 14:00:00,224.29,224.9,223.97,224.78,10506.0,211.8672,212.4434,211.5649,212.3301,10506.0
2018-02-15 14:05:00,224.83,225.1,224.55,224.61,11864.0,212.3773,212.6324,212.1128,212.1695,11864.0
2018-02-15 14:10:00,224.43,224.49,223.06,223.07,19198.0,211.9995,212.0561,210.7053,210.7148,19198.0
2018-02-15 14:15:00,223.15,223.15,221.77,222.03,23736.0,210.7904,210.7904,209.4868,209.7324,23736.0
2018-02-15 14:20:00,221.9,222.56,221.85,222.04,12822.0,209.6096,210.233,209.5624,209.7418,12822.0
2018-02-15 14:25:00,221.92,222.3,221.74,222.15,13339.0,209.6285,209.9874,209.4585,209.8457,13339.0
2018-02-15 14:30:00,222.29,222.36,221.65,221.65,6816.0,209.978,210.0441,209.3734,209.3734,6816.0
2018-02-15 14:35:00,221.64,221.91,221.49,221.54,7431.0,209.364,209.619,209.2223,209.2695,7431.0
2018-02-15 14:40:00,221.54,222.19,221.37,222.0,6020.0,209.2695,209.8835,209.109,209.7041,6020.0
2018-02-15 14:45:00,222.0,222.57,221.95,222.57,3756.0,209.7041,210.2425,209.6568,210.2425,3756.0
2018-02-15 14:50:00,222.58,222.93,222.58,222.73,2300.0,210.2519,210.5825,210.2519,210.3936,2300.0
2018-02-15 14:55:00,222.91,223.54,222.89,223.5,8997.0,210.5637,211.1588,210.5448,211.121,8997.0
2018-02-15 15:00:00,223.3,223.39,222.8,223.01,9000.0,210.9321,211.0171,210.4597,210.6581,9000.0
2018-02-15 15:05:00,223.1,223.58,223.1,223.18,3700.0,210.7431,211.1965,210.7431,210.8187,3700.0
2018-02-15 15:10:00,223.0,223.11,222.62,223.01,5000.0,210.6487,210.7526,210.2897,210.6581,5000.0
2018-02-15 15:15:00,223.17,223.18,222.92,222.92,4607.0,210.8093,210.8187,210.5731,210.5731,4607.0
2018-02-15 15:20:00,222.96,223.08,222.76,222.8,6789.0,210.6109,210.7242,210.422,210.4597,6789.0
2018-02-15 15:25:00,222.87,222.94,222.74,222.77,4200.0,210.5259,210.592,210.4031,210.4314,4200.0
2018-02-15 15:30:00,222.79,222.79,222.06,222.23,11873.0,210.4503,210.4503,209.7607,209.9213,11873.0
2018-02-15 15:35:00,222.23,222.43,221.92,222.02,18341.0,209.9213,210.1102,209.6285,209.7229,18341.0
2018-02-15 15:40:00,222.1,222.11,221.86,221.93,8122.0,209.7985,209.808,209.5718,209.6379,8122.0
2018-02-15 15:45:00,221.97,222.98,221.95,222.97,15608.0,209.6757,210.6298,209.6568,210.6203,15608.0
2018-02-15 15:50:00,223.09,223.09,222.38,222.57,16345.0,210.7337,210.7337,210.063,210.2425,16345.0
2018-02-15 15:55:00,222.56,222.58,222.15,222.58,48685.0,210.233,210.2519,209.8457,210.2519,48685.0
2018-02-16 09:30:00,221.63,223.52,221.63,222.31,21167.0,209.3545,211.1399,209.3545,209.9969,21167.0
2018-02-16 09:35:00,222.31,222.89,219.99,220.0,3850.0,209.9969,210.5448,207.8054,207.8148,3850.0
2018-02-16 09:40:00,220.01,220.01,218.6,218.66,1800.0,207.8243,207.8243,206.4924,206.549,1800.0
2018-02-16 09:45:00,218.64,218.93,217.71,218.89,10840.0,206.5302,206.8041,205.6517,206.7663,10840.0
2018-02-16 09:50:00,218.66,219.16,218.24,218.24,3845.0,206.549,207.0214,206.1523,206.1523,3845.0
2018-02-16 09:55:00,218.07,218.07,217.2,217.2,2550.0,205.9917,205.9917,205.1699,205.1699,2550.0
2018-02-16 10:00:00,217.2,217.68,217.06,217.53,4708.0,205.1699,205.6233,205.0377,205.4816,4708.0
2018-02-16 10:05:00,217.64,217.64,216.55,216.58,12266.0,205.5855,205.5855,204.5559,204.5843,12266.0
2018-02-16 10:10:00,216.59,216.62,216.0,216.12,8231.0,204.5937,204.622,204.0364,204.1497,8231.0
2018-02-16 10:15:00,216.01,216.55,215.82,216.31,6310.0,204.0458,204.5559,203.8663,204.3292,6310.0
2018-02-16 10:20:00,216.21,217.63,216.2,216.66,14345.0,204.2347,205.5761,204.2253,204.6598,14345.0
2018-02-16 10:25:00,216.81,217.06,216.59,216.6,1306.0,204.8015,205.0377,204.5937,204.6031,1306.0
2018-02-16 10:30:00,216.84,217.37,216.84,217.23,3756.0,204.8299,205.3305,204.8299,205.1983,3756.0
2018-02-16 10:35:00,217.34,217.43,216.13,216.42,14312.0,205.3022,205.3872,204.1592,204.4331,14312.0
2018-02-16 10:40:00,216.4,216.53,215.93,215.94,4250.0,204.4142,204.537,203.9703,203.9797,4250.0
2018-02-16 10:45:00,216.21,216.36,215.64,215.65,10670.0,204.2347,204.3764,203.6963,203.7058,10670.0
2018-02-16 10:50:00,215.71,215.81,215.17,215.56,7745.0,203.7624,203.8569,203.2524,203.6207,7745.0
2018-02-16 10:55:00,215.4,215.71,214.37,214.7,10631.0,203.4696,203.7624,202.4967,202.8084,10631.0
2018-02-16 11:00:00,214.68,214.87,213.84,214.61,8110.0,202.7895,202.969,201.996,202.7234,8110.0
2018-02-16 11:05:00,214.6,215.53,214.39,215.52,4157.0,202.7139,203.5924,202.5156,203.583,4157.0
2018-02-16 11:10:00,215.53,216.11,215.52,215.96,8737.0,203.5924,204.1403,203.583,203.9986,8737.0
2018-02-16 11:15:00,215.8,215.8,215.1,215.28,5492.0,203.8475,203.8475,203.1862,203.3563,5492.0
2018-02-16 11:20:00,215.1,215.39,214.82,215.39,5751.0,203.1862,203.4602,202.9217,203.4602,5751.0
2018-02-16 11:25:00,215.51,216.86,215.5,216.84,12841.0,203.5735,204.8487,203.5641,204.8299,12841.0
2018-02-16 11:30:00,216.7,217.7,216.66,217.63,11753.0,204.6976,205.6422,204.6598,205.5761,11753.0
2018-02-16 11:35:00,217.5,218.49,217.5,218.49,6874.0,205.4533,206.3885,205.4533,206.3885,6874.0
2018-02-16 11:40:00,218.62,219.22,218.54,219.19,3600.0,206.5113,207.078,206.4357,207.0497,3600.0
2018-02-16 11:45:00,218.97,219.0,218.6,218.75,4800.0,206.8419,206.8702,206.4924,206.6341,4800.0
2018-02-16 11:50:00,218.9,219.21,218.25,218.34,11620.0,206.7758,207.0686,206.1618,206.2468,11620.0
2018-02-16 11:55:00,218.28,218.73,218.13,218.73,6503.0,206.1901,206.6152,206.0484,206.6152,6503.0
2018-02-16 12:00:00,218.62,218.71,218.45,218.46,5000.0,206.5113,206.5963,206.3507,206.3601,5000.0
2018-02-16 12:05:00,218.56,218.97,218.31,218.5,2620.0,206.4546,206.8419,206.2184,206.3979,2620.0
2018-02-16 12:10:00,218.5,218.51,218.19,218.21,1600.0,206.3979,206.4074,206.1051,206.124,1600.0
2018-02-16 12:15:00,218.11,218.69,218.0,218.69,3972.0,206.0295,206.5774,205.9256,206.5774,3972.0
2018-02-16 12:20:00,218.6,218.6,218.19,218.19,2800.0,206.4924,206.4924,206.1051,206.1051,2800.0
2018-02-16 12:25:00,218.16,218.2,217.68,218.18,3299.0,206.0767,206.1145,205.6233,206.0956,3299.0
2018-02-16 12:30:00,218.18,218.74,218.0,218.33,5729.0,206.0956,206.6246,205.9256,206.2373,5729.0
2018-02-16 12:35:00,218.45,218.76,218.3,218.39,4036.0,206.3507,206.6435,206.209,206.294,4036.0
2018-02-16 12:40:00,218.38,218.62,217.87,218.07,3500.0,206.2846,206.5113,205.8028,205.9917,3500.0
2018-02-16 12:45:00,218.41,218.65,218.25,218.38,2400.0,206.3129,206.5396,206.1618,206.2846,2400.0
2018-02-16 12:50:00,218.48,218.48,217.61,217.89,2700.0,206.379,206.379,205.5572,205.8217,2700.0
2018-02-16 12:55:00,217.73,217.93,217.17,217.4,3700.0,205.6706,205.8595,205.1416,205.3588,3700.0
2018-02-16 13:00:00,217.53,217.94,217.33,217.5,2888.0,205.4816,205.8689,205.2927,205.4533,2888.0
2018-02-16 13:05:00,217.6,217.6,216.93,217.04,2800.0,205.5478,205.5478,204.9149,205.0188,2800.0
2018-02-16 13:10:00,217.1,217.37,216.7,217.37,6236.0,205.0755,205.3305,204.6976,205.3305,6236.0
2018-02-16 13:15:00,217.26,218.27,217.09,217.7,15403.0,205.2266,206.1807,205.066,205.6422,15403.0
2018-02-16 13:20:00,217.78,218.26,217.78,218.0,3752.0,205.7178,206.1712,205.7178,205.9256,3752.0
2018-02-16 13:25:00,217.96,217.96,217.36,217.37,1634.0,205.8878,205.8878,205.3211,205.3305,1634.0
2018-02-16 13:30:00,217.32,217.63,216.88,217.63,4762.0,205.2833,205.5761,204.8676,205.5761,4762.0
2018-02-16 13:35:00,217.67,218.27,217.67,218.03,6715.0,205.6139,206.1807,205.6139,205.9539,6715.0
2018-02-16 13:40:00,217.88,218.22,217.88,218.05,1195.0,205.8123,206.1334,205.8123,205.9728,1195.0
2018-02-16 13:45:00,218.03,218.04,217.5,217.87,2500.0,205.9539,205.9634,205.4533,205.8028,2500.0
2018-02-16 13:50:00,218.0,218.21,217.38,217.38,4809.0,205.9256,206.124,205.3399,205.3399,4809.0
2018-02-16 13:55:00,217.25,217.4,217.1,217.1,927.0,205.2171,205.3588,205.0755,205.0755,927.0
2018-02-16 14:00:00,216.92,217.42,216.78,216.87,3700.0,204.9054,205.3777,204.7732,204.8582,3700.0
2018-02-16 14:05:00,216.75,216.83,216.41,216.41,3381.0,204.7448,204.8204,204.4237,204.4237,3381.0
2018-02-16 14:10:00,216.3,216.77,215.92,215.92,4935.0,204.3198,204.7637,203.9608,203.9608,4935.0
2018-02-16 14:15:00,215.87,216.18,215.59,215.86,4191.0,203.9136,204.2064,203.6491,203.9041,4191.0
2018-02-16 14:20:00,216.04,216.12,215.03,215.36,3200.0,204.0742,204.1497,203.1201,203.4318,3200.0
2018-02-16 14:25:00,215.2,215.73,215.2,215.33,5684.0,203.2807,203.7813,203.2807,203.4035,5684.0
2018-02-16 14:30:00,215.61,216.34,215.32,216.34,3133.0,203.668,204.3575,203.394,204.3575,3133.0
2018-02-16 14:35:00,216.27,216.27,215.9,215.99,4358.0,204.2914,204.2914,203.9419,204.0269,4358.0
2018-02-16 14:40:00,215.92,216.12,215.75,215.75,6705.0,203.9608,204.1497,203.8002,203.8002,6705.0
2018-02-16 14:45:00,215.9,216.1,215.49,216.1,5350.0,203.9419,204.1308,203.5546,204.1308,5350.0
2018-02-16 14:50:00,216.06,216.07,215.51,215.65,1028.0,204.0931,204.1025,203.5735,203.7058,1028.0
2018-02-16 14:55:00,215.8,217.63,215.79,217.63,5329.0,203.8475,205.5761,203.838,205.5761,5329.0
2018-02-16 15:00:00,217.35,217.51,217.0,217.48,6813.0,205.3116,205.4627,204.981,205.4344,6813.0
2018-02-16 15:05:00,217.47,218.01,217.4,217.91,7616.0,205.425,205.9351,205.3588,205.8406,7616.0
2018-02-16 15:10:00,218.05,218.54,218.05,218.33,13350.0,205.9728,206.4357,205.9728,206.2373,13350.0
2018-02-16 15:15:00,218.34,218.34,217.72,217.79,3466.0,206.2468,206.2468,205.6611,205.7272,3466.0
2018-02-16 15:20:00,217.77,217.99,217.13,217.19,4119.0,205.7083,205.9162,205.1038,205.1605,4119.0
2018-02-16 15:25:00,217.05,217.4,216.9,216.9,4856.0,205.0282,205.3588,204.8865,204.8865,4856.0
2018-02-16 15:30:00,216.96,217.29,216.92,216.92,6000.0,204.9432,205.2549,204.9054,204.9054,6000.0
2018-02-16 15:35:00,216.88,217.08,216.58,216.82,6420.0,204.8676,205.0566,204.5843,204.811,6420.0
2018-02-16 15:40:00,216.8,216.8,216.21,216.48,4900.0,204.7921,204.7921,204.2347,204.4898,4900.0
2018-02-16 15:45:00,216.58,217.24,216.51,217.08,12888.0,204.5843,205.2077,204.5181,205.0566,12888.0
2018-02-16 15:50:00,217.03,217.09,216.54,216.71,10973.0,205.0093,205.066,204.5465,204.7071,10973.0
2018-02-16 15:55:00,216.64,216.79,216.09,216.25,34103.0,204.6409,204.7826,204.1214,204.2725,34103.0
2018-02-20 09:30:00,215.26,216.09,214.64,215.67,10767.0,203.3374,204.1214,202.7517,203.7247,10767.0
2018-02-20 09:35:00,216.04,216.39,214.59,214.59,17337.0,204.0742,204.4048,202.7045,202.7045,17337.0
2018-02-20 09:40:00,214.34,215.81,214.32,215.66,2804.0,202.4683,203.8569,202.4494,203.7152,2804.0
2018-02-20 09:45:00,215.39,215.82,214.92,215.63,7309.0,203.4602,203.8663,203.0162,203.6869,7309.0
2018-02-20 09:50:00,215.93,215.93,215.13,215.37,11094.0,203.9703,203.9703,203.2146,203.4413,11094.0
2018-02-20 09:55:00,215.37,215.4,214.48,214.48,5900.0,203.4413,203.4696,202.6006,202.6006,5900.0
2018-02-20 10:00:00,214.39,215.37,214.21,215.11,6001.0,202.5156,203.4413,202.3455,203.1957,6001.0
2018-02-20 10:05:00,215.13,215.14,214.17,214.44,2016.0,203.2146,203.224,202.3077,202.5628,2016.0
2018-02-20 10:10:00,214.34,214.76,214.09,214.54,8941.0,202.4683,202.8651,202.2322,202.6572,8941.0
2018-02-20 10:15:00,214.35,214.35,213.63,214.04,11097.0,202.4778,202.4778,201.7976,202.1849,11097.0
2018-02-20 10:20:00,213.92,214.11,213.65,214.0,7487.0,202.0716,202.2511,201.8165,202.1472,7487.0
2018-02-20 10:25:00,213.66,214.17,213.6,213.85,16023.0,201.826,202.3077,201.7693,202.0055,16023.0
2018-02-20 10:30:00,213.97,214.22,213.25,213.33,8791.0,202.1188,202.355,201.4387,201.5143,8791.0
2018-02-20 10:35:00,213.25,213.5,213.04,213.2,6957.0,201.4387,201.6748,201.2403,201.3915,6957.0
2018-02-20 10:40:00,213.11,213.21,212.54,212.7,7654.0,201.3064,201.4009,200.768,200.9192,7654.0
2018-02-20 10:45:00,212.66,212.68,211.79,211.79,7694.0,200.8814,200.9003,200.0596,200.0596,7694.0
2018-02-20 10:50:00,211.61,212.41,211.6,212.41,2665.0,199.8895,200.6452,199.8801,200.6452,2665.0
2018-02-20 10:55:00,212.79,212.83,212.23,212.24,2600.0,201.0042,201.042,200.4752,200.4846,2600.0
2018-02-20 11:00:00,212.17,212.79,212.01,212.52,3681.0,200.4185,201.0042,200.2674,200.7491,3681.0
2018-02-20 11:05:00,212.67,213.15,212.58,213.15,4775.0,200.8908,201.3442,200.8058,201.3442,4775.0
2018-02-20 11:10:00,213.1,213.76,213.1,213.52,6689.0,201.297,201.9204,201.297,201.6937,6689.0
2018-02-20 11:15:00,213.43,213.87,213.3,213.87,10724.0,201.6087,202.0244,201.4859,202.0244,10724.0
2018-02-20 11:20:00,213.97,213.98,213.14,213.42,4118.0,202.1188,202.1283,201.3348,201.5993,4118.0
2018-02-20 11:25:00,213.12,213.37,213.09,213.37,1535.0,201.3159,201.552,201.2876,201.552,1535.0
2018-02-20 11:30:00,213.33,213.99,213.25,213.98,1750.0,201.5143,202.1377,201.4387,202.1283,1750.0
2018-02-20 11:35:00,214.05,214.87,214.05,214.22,4812.0,202.1944,202.969,202.1944,202.355,4812.0
2018-02-20 11:40:00,214.11,214.26,213.8,214.26,2139.0,202.2511,202.3928,201.9582,202.3928,2139.0
2018-02-20 11:45:00,214.74,214.74,214.65,214.69,939.0,202.8462,202.8462,202.7612,202.7989,939.0
2018-02-20 11:50:00,214.8,215.07,214.8,215.06,2600.0,202.9028,203.1579,202.9028,203.1484,2600.0
2018-02-20 11:55:00,215.22,215.27,214.81,215.06,3160.0,203.2996,203.3468,202.9123,203.1484,3160.0
2018-02-20 12:00:00,214.94,214.94,214.6,214.6,1200.0,203.0351,203.0351,202.7139,202.7139,1200.0
2018-02-20 12:05:00,214.76,214.92,214.68,214.72,3100.0,202.8651,203.0162,202.7895,202.8273,3100.0
2018-02-20 12:10:00,214.52,214.66,214.41,214.41,1804.0,202.6384,202.7706,202.5344,202.5344,1804.0
2018-02-20 12:15:00,214.64,214.73,214.35,214.72,2201.0,202.7517,202.8367,202.4778,202.8273,2201.0
2018-02-20 12:20:00,214.61,214.82,214.61,214.76,1100.0,202.7234,202.9217,202.7234,202.8651,1100.0
2018-02-20 12:25:00,214.91,214.91,214.62,214.7,1447.0,203.0068,203.0068,202.7328,202.8084,1447.0
2018-02-20 12:30:00,214.83,214.95,214.49,214.51,3221.0,202.9312,203.0445,202.61,202.6289,3221.0
2018-02-20 12:35:00,214.32,214.43,213.69,214.43,1842.0,202.4494,202.5533,201.8543,202.5533,1842.0
2018-02-20 12:40:00,214.04,214.04,213.46,213.52,1100.0,202.1849,202.1849,201.6371,201.6937,1100.0
2018-02-20 12:45:00,213.44,213.82,213.44,213.57,1513.0,201.6182,201.9771,201.6182,201.741,1513.0
2018-02-20 12:50:00,213.57,214.21,213.57,214.04,2245.0,201.741,202.3455,201.741,202.1849,2245.0
2018-02-20 12:55:00,214.24,214.28,214.24,214.24,700.0,202.3739,202.4116,202.3739,202.3739,700.0
2018-02-20 13:00:00,214.14,214.14,213.81,214.03,2169.0,202.2794,202.2794,201.9677,202.1755,2169.0
2018-02-20 13:05:00,213.78,213.78,213.29,213.31,4653.0,201.9393,201.9393,201.4765,201.4954,4653.0
2018-02-20 13:10:00,213.37,213.61,213.37,213.54,1700.0,201.552,201.7788,201.552,201.7126,1700.0
2018-02-20 13:15:00,213.58,213.68,213.54,213.55,700.0,201.7504,201.8449,201.7126,201.7221,700.0
2018-02-20 13:20:00,213.66,213.81,213.58,213.58,1150.0,201.826,201.9677,201.7504,201.7504,1150.0
2018-02-20 13:25:00,213.38,213.43,213.16,213.36,2487.0,201.5615,201.6087,201.3537,201.5426,2487.0
2018-02-20 13:30:00,213.35,213.82,213.22,213.82,3595.0,201.5332,201.9771,201.4104,201.9771,3595.0
2018-02-20 13:35:00,213.84,213.92,213.67,213.84,3722.0,201.996,202.0716,201.8354,201.996,3722.0
2018-02-20 13:40:00,213.58,213.58,213.19,213.3,1000.0,201.7504,201.7504,201.382,201.4859,1000.0
2018-02-20 13:45:00,213.03,213.74,213.02,213.74,2315.0,201.2309,201.9016,201.2214,201.9016,2315.0
2018-02-20 13:50:00,213.5,213.74,213.38,213.55,3026.0,201.6748,201.9016,201.5615,201.7221,3026.0
2018-02-20 13:55:00,213.49,213.49,212.99,213.43,5014.0,201.6654,201.6654,201.1931,201.6087,5014.0
2018-02-20 14:00:00,213.67,213.89,213.23,213.59,3300.0,201.8354,202.0432,201.4198,201.7599,3300.0
2018-02-20 14:05:00,213.59,213.64,213.36,213.37,5257.0,201.7599,201.8071,201.5426,201.552,5257.0
2018-02-20 14:10:00,213.33,213.48,213.21,213.44,3054.0,201.5143,201.656,201.4009,201.6182,3054.0
2018-02-20 14:15:00,213.49,213.83,213.49,213.83,6264.0,201.6654,201.9866,201.6654,201.9866,6264.0
2018-02-20 14:20:00,213.94,214.2,213.94,214.05,3200.0,202.0905,202.3361,202.0905,202.1944,3200.0
2018-02-20 14:25:00,213.99,214.44,213.99,214.14,3704.0,202.1377,202.5628,202.1377,202.2794,3704.0
2018-02-20 14:30:00,214.09,214.38,214.01,214.22,2201.0,202.2322,202.5061,202.1566,202.355,2201.0
2018-02-20 14:35:00,214.05,214.28,214.0,214.28,5901.0,202.1944,202.4116,202.1472,202.4116,5901.0
2018-02-20 14:40:00,214.19,214.31,214.01,214.25,2603.0,202.3266,202.44,202.1566,202.3833,2603.0
2018-02-20 14:45:00,214.19,214.48,214.19,214.38,2350.0,202.3266,202.6006,202.3266,202.5061,2350.0
2018-02-20 14:50:00,214.35,214.41,213.84,213.84,3754.0,202.4778,202.5344,201.996,201.996,3754.0
2018-02-20 14:55:00,213.82,213.92,213.38,213.61,5340.0,201.9771,202.0716,201.5615,201.7788,5340.0
2018-02-20 15:00:00,213.5,213.95,213.5,213.73,9673.0,201.6748,202.0999,201.6748,201.8921,9673.0
2018-02-20 15:05:00,213.66,213.79,213.0,213.05,9606.0,201.826,201.9488,201.2025,201.2498,9606.0
2018-02-20 15:10:00,213.12,213.25,212.84,212.99,11927.0,201.3159,201.4387,201.0514,201.1931,11927.0
2018-02-20 15:15:00,213.09,213.73,213.09,213.61,17699.0,201.2876,201.8921,201.2876,201.7788,17699.0
2018-02-20 15:20:00,213.64,213.73,212.99,213.67,20251.0,201.8071,201.8921,201.1931,201.8354,20251.0
2018-02-20 15:25:00,213.66,213.66,213.22,213.48,5791.0,201.826,201.826,201.4104,201.656,5791.0
2018-02-20 15:30:00,213.48,213.96,213.48,213.96,5722.0,201.656,202.1094,201.656,202.1094,5722.0
2018-02-20 15:35:00,214.0,214.13,213.59,213.72,8954.0,202.1472,202.27,201.7599,201.8827,8954.0
2018-02-20 15:40:00,213.67,213.88,213.6,213.62,10639.0,201.8354,202.0338,201.7693,201.7882,10639.0
2018-02-20 15:45:00,213.66,214.33,213.51,214.25,15062.0,201.826,202.4589,201.6843,202.3833,15062.0
2018-02-20 15:50:00,214.31,214.44,214.13,214.37,14684.0,202.44,202.5628,202.27,202.4967,14684.0
2018-02-20 15:55:00,214.38,214.62,214.02,214.05,43301.0,202.5061,202.7328,202.166,202.1944,43301.0
2018-02-21 09:30:00,215.16,216.55,214.22,216.55,8869.0,203.2429,204.5559,202.355,204.5559,8869.0
2018-02-21 09:35:00,216.04,217.47,215.64,217.42,9502.0,204.0742,205.425,203.6963,205.3777,9502.0
2018-02-21 09:40:00,216.52,217.05,216.27,216.52,1740.0,204.5276,205.0282,204.2914,204.5276,1740.0
2018-02-21 09:45:00,216.13,217.36,216.03,216.82,8533.0,204.1592,205.3211,204.0647,204.811,8533.0
2018-02-21 09:50:00,216.21,216.22,214.34,214.34,3600.0,204.2347,204.2442,202.4683,202.4683,3600.0
2018-02-21 09:55:00,214.36,214.5,213.67,214.5,13551.0,202.4872,202.6195,201.8354,202.6195,13551.0
2018-02-21 10:00:00,214.7,215.37,214.46,214.56,5555.0,202.8084,203.4413,202.5817,202.6761,5555.0
2018-02-21 10:05:00,214.77,215.31,214.67,214.75,2976.0,202.8745,203.3846,202.78,202.8556,2976.0
2018-02-21 10:10:00,214.5,214.74,214.34,214.34,2814.0,202.6195,202.8462,202.4683,202.4683,2814.0
2018-02-21 10:15:00,214.5,214.88,214.14,214.54,4834.0,202.6195,202.9784,202.2794,202.6572,4834.0
2018-02-21 10:20:00,214.34,214.35,213.65,213.65,1950.0,202.4683,202.4778,201.8165,201.8165,1950.0
2018-02-21 10:25:00,213.35,213.58,213.01,213.27,2226.0,201.5332,201.7504,201.212,201.4576,2226.0
2018-02-21 10:30:00,213.27,215.27,213.27,215.16,5127.0,201.4576,203.3468,201.4576,203.2429,5127.0
2018-02-21 10:35:00,215.07,215.64,214.44,215.06,5000.0,203.1579,203.6963,202.5628,203.1484,5000.0
2018-02-21 10:40:00,214.64,214.64,214.23,214.23,2300.0,202.7517,202.7517,202.3644,202.3644,2300.0
2018-02-21 10:45:00,214.42,215.02,214.33,214.43,4774.0,202.5439,203.1107,202.4589,202.5533,4774.0
2018-02-21 10:50:00,214.51,214.56,213.68,213.68,2700.0,202.6289,202.6761,201.8449,201.8449,2700.0
2018-02-21 10:55:00,213.93,213.93,213.37,213.47,1547.0,202.081,202.081,201.552,201.6465,1547.0
2018-02-21 11:00:00,213.64,213.79,213.41,213.44,1010.0,201.8071,201.9488,201.5898,201.6182,1010.0
2018-02-21 11:05:00,213.39,213.57,213.37,213.57,400.0,201.5709,201.741,201.552,201.741,400.0
2018-02-21 11:10:00,213.43,213.55,212.8,213.55,4628.0,201.6087,201.7221,201.0136,201.7221,4628.0
2018-02-21 11:15:00,213.83,213.83,213.4,213.45,3135.0,201.9866,201.9866,201.5804,201.6276,3135.0
2018-02-21 11:20:00,213.56,213.56,213.2,213.2,300.0,201.7315,201.7315,201.3915,201.3915,300.0
2018-02-21 11:25:00,213.36,214.0,213.21,213.44,4442.0,201.5426,202.1472,201.4009,201.6182,4442.0
2018-02-21 11:30:00,213.39,213.59,213.23,213.59,1400.0,201.5709,201.7599,201.4198,201.7599,1400.0
2018-02-21 11:35:00,213.46,213.75,213.22,213.46,1500.0,201.6371,201.911,201.4104,201.6371,1500.0
2018-02-21 11:40:00,213.03,213.03,212.72,212.93,1917.0,201.2309,201.2309,200.938,201.1364,1917.0
2018-02-21 11:45:00,212.98,212.99,212.75,212.75,405.0,201.1836,201.1931,200.9664,200.9664,405.0
2018-02-21 11:50:00,212.86,213.0,212.7,212.77,2426.0,201.0703,201.2025,200.9192,200.9853,2426.0
2018-02-21 11:55:00,212.67,213.01,212.67,213.01,1700.0,200.8908,201.212,200.8908,201.212,1700.0
2018-02-21 12:00:00,212.84,213.02,212.49,212.61,1300.0,201.0514,201.2214,200.7208,200.8341,1300.0
2018-02-21 12:05:00,212.77,212.95,212.77,212.88,1500.0,200.9853,201.1553,200.9853,201.0892,1500.0
2018-02-21 12:10:00,212.82,213.3,212.82,213.3,1477.0,201.0325,201.4859,201.0325,201.4859,1477.0
2018-02-21 12:15:00,213.23,213.49,213.23,213.42,1300.0,201.4198,201.6654,201.4198,201.5993,1300.0
2018-02-21 12:20:00,213.49,213.49,213.09,213.14,976.0,201.6654,201.6654,201.2876,201.3348,976.0
2018-02-21 12:25:00,213.09,213.44,213.08,213.2,1605.0,201.2876,201.6182,201.2781,201.3915,1605.0
2018-02-21 12:30:00,213.37,213.75,213.3,213.75,1699.0,201.552,201.911,201.4859,201.911,1699.0
2018-02-21 12:35:00,213.76,213.84,213.76,213.84,300.0,201.9204,201.996,201.9204,201.996,300.0
2018-02-21 12:40:00,213.57,213.57,213.33,213.33,405.0,201.741,201.741,201.5143,201.5143,405.0
2018-02-21 12:45:00,213.61,214.12,213.61,213.85,4409.0,201.7788,202.2605,201.7788,202.0055,4409.0
2018-02-21 12:50:00,213.96,214.04,213.91,213.91,1045.0,202.1094,202.1849,202.0621,202.0621,1045.0
2018-02-21 12:55:00,214.0,214.05,213.97,214.0,2100.0,202.1472,202.1944,202.1188,202.1472,2100.0
2018-02-21 13:00:00,214.13,214.13,213.91,213.91,1254.0,202.27,202.27,202.0621,202.0621,1254.0
2018-02-21 13:05:00,213.9,213.95,213.53,213.53,900.0,202.0527,202.0999,201.7032,201.7032,900.0
2018-02-21 13:10:00,213.86,213.86,213.54,213.54,335.0,202.0149,202.0149,201.7126,201.7126,335.0
2018-02-21 13:15:00,213.74,214.03,213.72,213.86,1200.0,201.9016,202.1755,201.8827,202.0149,1200.0
2018-02-21 13:20:00,213.89,214.0,213.89,213.98,510.0,202.0432,202.1472,202.0432,202.1283,510.0
2018-02-21 13:25:00,213.76,213.79,213.56,213.79,800.0,201.9204,201.9488,201.7315,201.9488,800.0
2018-02-21 13:30:00,213.74,213.74,213.74,213.74,100.0,201.9016,201.9016,201.9016,201.9016,100.0
2018-02-21 13:35:00,213.99,214.04,213.82,213.83,1050.0,202.1377,202.1849,201.9771,201.9866,1050.0
2018-02-21 13:40:00,213.52,213.85,213.52,213.85,1121.0,201.6937,202.0055,201.6937,202.0055,1121.0
2018-02-21 13:45:00,214.12,214.69,214.12,214.69,1430.0,202.2605,202.7989,202.2605,202.7989,1430.0
2018-02-21 13:50:00,214.55,214.56,214.3,214.39,1600.0,202.6667,202.6761,202.4305,202.5156,1600.0
2018-02-21 13:55:00,214.23,214.23,213.6,213.6,884.0,202.3644,202.3644,201.7693,201.7693,884.0
2018-02-21 14:00:00,213.94,215.36,213.87,215.36,3100.0,202.0905,203.4318,202.0244,203.4318,3100.0
2018-02-21 14:05:00,215.09,216.17,215.09,215.37,5315.0,203.1768,204.197,203.1768,203.4413,5315.0
2018-02-21 14:10:00,215.37,215.98,215.35,215.87,1548.0,203.4413,204.0175,203.4224,203.9136,1548.0
2018-02-21 14:15:00,215.84,216.25,215.68,216.25,3864.0,203.8852,204.2725,203.7341,204.2725,3864.0
2018-02-21 14:20:00,216.27,216.32,215.79,215.99,1400.0,204.2914,204.3387,203.838,204.0269,1400.0
2018-02-21 14:25:00,216.1,216.1,215.29,215.29,1300.0,204.1308,204.1308,203.3657,203.3657,1300.0
2018-02-21 14:30:00,215.11,215.22,215.03,215.1,1436.0,203.1957,203.2996,203.1201,203.1862,1436.0
2018-02-21 14:35:00,214.96,215.5,214.95,215.42,2033.0,203.054,203.5641,203.0445,203.4885,2033.0
2018-02-21 14:40:00,215.49,215.49,214.95,215.05,1500.0,203.5546,203.5546,203.0445,203.139,1500.0
2018-02-21 14:45:00,215.01,215.01,214.26,214.99,1403.0,203.1012,203.1012,202.3928,203.0823,1403.0
2018-02-21 14:50:00,214.63,214.63,214.09,214.09,901.0,202.7423,202.7423,202.2322,202.2322,901.0
2018-02-21 14:55:00,214.53,215.01,214.53,214.57,900.0,202.6478,203.1012,202.6478,202.6856,900.0
2018-02-21 15:00:00,214.12,214.12,213.43,213.64,3492.0,202.2605,202.2605,201.6087,201.8071,3492.0
2018-02-21 15:05:00,213.46,213.48,213.25,213.25,600.0,201.6371,201.656,201.4387,201.4387,600.0
2018-02-21 15:10:00,213.17,213.6,213.17,213.58,8698.0,201.3631,201.7693,201.3631,201.7504,8698.0
2018-02-21 15:15:00,213.49,213.81,213.13,213.35,2300.0,201.6654,201.9677,201.3253,201.5332,2300.0
2018-02-21 15:20:00,213.32,213.67,213.21,213.21,2168.0,201.5048,201.8354,201.4009,201.4009,2168.0
2018-02-21 15:25:00,213.17,213.83,213.17,213.83,1790.0,201.3631,201.9866,201.3631,201.9866,1790.0
2018-02-21 15:30:00,214.03,214.42,213.77,214.04,4066.0,202.1755,202.5439,201.9299,202.1849,4066.0
2018-02-21 15:35:00,214.08,214.26,213.24,213.46,4954.0,202.2227,202.3928,201.4292,201.6371,4954.0
2018-02-21 15:40:00,213.17,213.32,212.9,212.91,3660.0,201.3631,201.5048,201.1081,201.1175,3660.0
2018-02-21 15:45:00,212.99,213.61,212.89,213.12,7548.0,201.1931,201.7788,201.0986,201.3159,7548.0
2018-02-21 15:50:00,213.07,213.43,212.89,213.11,12115.0,201.2687,201.6087,201.0986,201.3064,12115.0
2018-02-21 15:55:00,212.98,213.07,212.25,212.32,15370.0,201.1836,201.2687,200.4941,200.5602,15370.0
2018-02-22 09:30:00,213.02,213.22,212.31,212.6,6038.0,201.2214,201.4104,200.5508,200.8247,6038.0
2018-02-22 09:35:00,212.51,213.14,211.0,212.16,9875.0,200.7397,201.3348,199.3133,200.4091,9875.0
2018-02-22 09:40:00,212.3,213.11,212.3,212.82,2960.0,200.5413,201.3064,200.5413,201.0325,2960.0
2018-02-22 09:45:00,212.53,212.84,211.55,211.75,6515.0,200.7586,201.0514,199.8329,200.0218,6515.0
2018-02-22 09:50:00,211.45,211.45,210.9,211.0,650.0,199.7384,199.7384,199.2189,199.3133,650.0
2018-02-22 09:55:00,211.16,212.27,210.92,212.27,7300.0,199.4645,200.513,199.2377,200.513,7300.0
2018-02-22 10:00:00,212.28,212.9,211.44,212.9,5417.0,200.5224,201.1081,199.7289,201.1081,5417.0
2018-02-22 10:05:00,212.82,212.96,212.35,212.68,3125.0,201.0325,201.1648,200.5885,200.9003,3125.0
2018-02-22 10:10:00,212.36,212.68,212.13,212.39,3047.0,200.598,200.9003,200.3807,200.6263,3047.0
2018-02-22 10:15:00,212.13,212.55,211.83,212.02,3580.0,200.3807,200.7775,200.0973,200.2768,3580.0
2018-02-22 10:20:00,212.06,212.91,212.05,212.91,1599.0,200.3146,201.1175,200.3052,201.1175,1599.0
2018-02-22 10:25:00,213.05,213.05,212.49,212.49,2000.0,201.2498,201.2498,200.7208,200.7208,2000.0
2018-02-22 10:30:00,212.29,212.3,212.1,212.18,1440.0,200.5319,200.5413,200.3524,200.428,1440.0
2018-02-22 10:35:00,212.32,213.25,212.32,213.25,3100.0,200.5602,201.4387,200.5602,201.4387,3100.0
2018-02-22 10:40:00,213.66,213.89,213.6,213.81,900.0,201.826,202.0432,201.7693,201.9677,900.0
2018-02-22 10:45:00,213.82,214.5,213.82,214.19,1700.0,201.9771,202.6195,201.9771,202.3266,1700.0
2018-02-22 10:50:00,214.13,214.58,213.61,213.64,3495.0,202.27,202.695,201.7788,201.8071,3495.0
2018-02-22 10:55:00,213.57,213.61,213.31,213.52,1200.0,201.741,201.7788,201.4954,201.6937,1200.0
2018-02-22 11:00:00,213.48,213.98,213.3,213.98,2471.0,201.656,202.1283,201.4859,202.1283,2471.0
2018-02-22 11:05:00,213.99,214.33,213.77,213.77,1254.0,202.1377,202.4589,201.9299,201.9299,1254.0
2018-02-22 11:10:00,213.96,214.9,213.96,214.9,2240.0,202.1094,202.9973,202.1094,202.9973,2240.0
2018-02-22 11:15:00,214.75,214.75,214.06,214.16,2080.0,202.8556,202.8556,202.2038,202.2983,2080.0
2018-02-22 11:20:00,213.9,214.28,213.9,214.06,3840.0,202.0527,202.4116,202.0527,202.2038,3840.0
2018-02-22 11:25:00,214.19,214.74,213.99,214.29,2400.0,202.3266,202.8462,202.1377,202.4211,2400.0
2018-02-22 11:30:00,214.26,214.87,214.04,214.52,2400.0,202.3928,202.969,202.1849,202.6384,2400.0
2018-02-22 11:35:00,214.59,214.59,214.26,214.46,1835.0,202.7045,202.7045,202.3928,202.5817,1835.0
2018-02-22 11:40:00,214.5,214.7,214.37,214.6,2000.0,202.6195,202.8084,202.4967,202.7139,2000.0
2018-02-22 11:45:00,214.52,214.65,214.19,214.52,6203.0,202.6384,202.7612,202.3266,202.6384,6203.0
2018-02-22 11:50:00,214.42,214.72,214.25,214.3,4800.0,202.5439,202.8273,202.3833,202.4305,4800.0
2018-02-22 11:55:00,214.3,214.48,213.58,213.7,8100.0,202.4305,202.6006,201.7504,201.8638,8100.0
2018-02-22 12:00:00,213.75,214.21,213.75,213.93,7449.0,201.911,202.3455,201.911,202.081,7449.0
2018-02-22 12:05:00,213.94,214.27,213.94,214.14,4300.0,202.0905,202.4022,202.0905,202.2794,4300.0
2018-02-22 12:10:00,214.15,214.2,213.74,213.94,2689.0,202.2888,202.3361,201.9016,202.0905,2689.0
2018-02-22 12:15:00,213.98,214.22,213.98,214.08,1250.0,202.1283,202.355,202.1283,202.2227,1250.0
2018-02-22 12:20:00,214.06,214.08,213.79,214.01,1800.0,202.2038,202.2227,201.9488,202.1566,1800.0
2018-02-22 12:25:00,214.17,214.17,213.66,213.74,970.0,202.3077,202.3077,201.826,201.9016,970.0
2018-02-22 12:30:00,213.64,213.76,213.47,213.47,800.0,201.8071,201.9204,201.6465,201.6465,800.0
2018-02-22 12:35:00,213.64,213.69,213.59,213.66,850.0,201.8071,201.8543,201.7599,201.826,850.0
2018-02-22 12:40:00,213.68,213.83,213.33,213.61,2678.0,201.8449,201.9866,201.5143,201.7788,2678.0
2018-02-22 12:45:00,213.66,213.66,213.14,213.14,1100.0,201.826,201.826,201.3348,201.3348,1100.0
2018-02-22 12:50:00,212.9,213.7,212.89,213.7,6100.0,201.1081,201.8638,201.0986,201.8638,6100.0
2018-02-22 12:55:00,213.81,213.82,213.16,213.16,1600.0,201.9677,201.9771,201.3537,201.3537,1600.0
2018-02-22 13:00:00,213.36,213.51,213.1,213.44,1700.0,201.5426,201.6843,201.297,201.6182,1700.0
2018-02-22 13:05:00,213.08,213.54,213.07,213.12,3085.0,201.2781,201.7126,201.2687,201.3159,3085.0
2018-02-22 13:10:00,213.39,213.43,212.7,212.87,1528.0,201.5709,201.6087,200.9192,201.0797,1528.0
2018-02-22 13:15:00,212.53,212.55,212.19,212.19,1100.0,200.7586,200.7775,200.4374,200.4374,1100.0
2018-02-22 13:20:00,212.34,212.64,212.21,212.21,2247.0,200.5791,200.8625,200.4563,200.4563,2247.0
2018-02-22 13:25:00,212.49,212.77,212.44,212.44,1660.0,200.7208,200.9853,200.6736,200.6736,1660.0
2018-02-22 13:30:00,212.72,212.98,212.27,212.27,600.0,200.938,201.1836,200.513,200.513,600.0
2018-02-22 13:35:00,212.47,212.77,212.36,212.46,3262.0,200.7019,200.9853,200.598,200.6924,3262.0
2018-02-22 13:40:00,212.36,212.94,212.05,212.7,8706.0,200.598,201.1459,200.3052,200.9192,8706.0
2018-02-22 13:45:00,212.58,212.88,212.38,212.38,1200.0,200.8058,201.0892,200.6169,200.6169,1200.0
2018-02-22 13:50:00,212.64,213.31,212.64,213.24,1916.0,200.8625,201.4954,200.8625,201.4292,1916.0
2018-02-22 13:55:00,213.26,213.35,213.0,213.1,2222.0,201.4481,201.5332,201.2025,201.297,2222.0
2018-02-22 14:00:00,213.16,213.63,213.09,213.45,4715.0,201.3537,201.7976,201.2876,201.6276,4715.0
2018-02-22 14:05:00,213.57,213.57,213.02,213.02,919.0,201.741,201.741,201.2214,201.2214,919.0
2018-02-22 14:10:00,212.95,212.95,212.66,212.81,6398.0,201.1553,201.1553,200.8814,201.0231,6398.0
2018-02-22 14:15:00,212.95,213.19,212.95,213.12,1422.0,201.1553,201.382,201.1553,201.3159,1422.0
2018-02-22 14:20:00,213.22,213.42,212.94,213.2,3173.0,201.4104,201.5993,201.1459,201.3915,3173.0
2018-02-22 14:25:00,212.96,213.55,212.96,213.38,2000.0,201.1648,201.7221,201.1648,201.5615,2000.0
2018-02-22 14:30:00,213.38,213.4,213.07,213.28,2300.0,201.5615,201.5804,201.2687,201.467,2300.0
2018-02-22 14:35:00,213.35,213.36,212.94,212.94,1554.0,201.5332,201.5426,201.1459,201.1459,1554.0
2018-02-22 14:40:00,212.58,213.04,212.58,212.93,4555.0,200.8058,201.2403,200.8058,201.1364,4555.0
2018-02-22 14:45:00,212.68,212.68,212.38,212.41,1417.0,200.9003,200.9003,200.6169,200.6452,1417.0
2018-02-22 14:50:00,212.45,212.58,212.35,212.58,3800.0,200.683,200.8058,200.5885,200.8058,3800.0
2018-02-22 14:55:00,212.57,212.57,211.88,211.88,2707.0,200.7964,200.7964,200.1446,200.1446,2707.0
2018-02-22 15:00:00,211.85,212.16,211.84,212.0,8981.0,200.1162,200.4091,200.1068,200.2579,8981.0
2018-02-22 15:05:00,212.0,212.35,212.0,212.28,4321.0,200.2579,200.5885,200.2579,200.5224,4321.0
2018-02-22 15:10:00,212.23,212.39,212.14,212.33,11487.0,200.4752,200.6263,200.3902,200.5696,11487.0
2018-02-22 15:15:00,212.37,212.39,211.95,212.29,5814.0,200.6074,200.6263,200.2107,200.5319,5814.0
2018-02-22 15:20:00,212.26,212.38,211.99,212.3,13466.0,200.5035,200.6169,200.2485,200.5413,13466.0
2018-02-22 15:25:00,212.08,212.39,212.04,212.04,10355.0,200.3335,200.6263,200.2957,200.2957,10355.0
2018-02-22 15:30:00,212.09,212.46,212.08,212.33,8941.0,200.3429,200.6924,200.3335,200.5696,8941.0
2018-02-22 15:35:00,212.19,212.34,211.94,212.12,8139.0,200.4374,200.5791,200.2013,200.3713,8139.0
2018-02-22 15:40:00,212.27,212.98,212.05,212.46,5805.0,200.513,201.1836,200.3052,200.6924,5805.0
2018-02-22 15:45:00,212.35,212.4,211.56,211.61,14556.0,200.5885,200.6358,199.8423,199.8895,14556.0
2018-02-22 15:50:00,211.64,212.51,211.64,212.12,12811.0,199.9179,200.7397,199.9179,200.3713,12811.0
2018-02-22 15:55:00,212.04,212.21,211.74,212.12,19807.0,200.2957,200.4563,200.0123,200.3713,19807.0
2018-02-23 09:30:00,212.91,214.3,212.48,212.69,3423.0,201.1175,202.4305,200.7113,200.9097,3423.0
2018-02-23 09:35:00,213.26,213.26,211.85,212.17,3550.0,201.4481,201.4481,200.1162,200.4185,3550.0
2018-02-23 09:40:00,212.15,212.78,211.73,212.75,6185.0,200.3996,200.9947,200.0029,200.9664,6185.0
2018-02-23 09:45:00,212.55,212.56,211.1,211.27,4800.0,200.7775,200.7869,199.4078,199.5684,4800.0
2018-02-23 09:50:00,211.12,212.31,211.0,211.8,3414.0,199.4267,200.5508,199.3133,200.069,3414.0
2018-02-23 09:55:00,212.16,212.16,211.5,211.58,2100.0,200.4091,200.4091,199.7856,199.8612,2100.0
2018-02-23 10:00:00,211.34,211.85,211.34,211.43,5758.0,199.6345,200.1162,199.6345,199.7195,5758.0
2018-02-23 10:05:00,211.3,211.3,210.82,211.03,3305.0,199.5967,199.5967,199.1433,199.3417,3305.0
2018-02-23 10:10:00,211.18,211.44,210.95,210.95,4657.0,199.4833,199.7289,199.2661,199.2661,4657.0
2018-02-23 10:15:00,211.04,211.25,210.5,211.25,3800.0,199.3511,199.5495,198.841,199.5495,3800.0
2018-02-23 10:20:00,211.21,211.23,210.95,211.11,3700.0,199.5117,199.5306,199.2661,199.4172,3700.0
2018-02-23 10:25:00,211.41,211.71,211.32,211.71,2726.0,199.7006,199.984,199.6156,199.984,2726.0
2018-02-23 10:30:00,211.75,211.75,211.14,211.16,3100.0,200.0218,200.0218,199.4456,199.4645,3100.0
2018-02-23 10:35:00,211.03,211.36,210.78,211.11,3800.0,199.3417,199.6534,199.1055,199.4172,3800.0
2018-02-23 10:40:00,211.42,212.08,211.42,211.88,2800.0,199.7101,200.3335,199.7101,200.1446,2800.0
2018-02-23 10:45:00,211.9,211.98,211.87,211.9,2489.0,200.1635,200.239,200.1351,200.1635,2489.0
2018-02-23 10:50:00,211.89,211.89,211.88,211.89,400.0,200.154,200.154,200.1446,200.154,400.0
2018-02-23 10:55:00,211.75,211.98,211.45,211.6,4883.0,200.0218,200.239,199.7384,199.8801,4883.0
2018-02-23 11:00:00,211.84,211.89,211.58,211.58,3427.0,200.1068,200.154,199.8612,199.8612,3427.0
2018-02-23 11:05:00,211.45,211.45,211.2,211.39,4185.0,199.7384,199.7384,199.5022,199.6817,4185.0
2018-02-23 11:10:00,211.39,211.71,211.12,211.58,5742.0,199.6817,199.984,199.4267,199.8612,5742.0
2018-02-23 11:15:00,211.45,211.59,211.19,211.3,10625.0,199.7384,199.8706,199.4928,199.5967,10625.0
2018-02-23 11:20:00,211.36,211.36,210.85,211.08,5795.0,199.6534,199.6534,199.1716,199.3889,5795.0
2018-02-23 11:25:00,211.2,211.2,210.75,210.82,5500.0,199.5022,199.5022,199.0772,199.1433,5500.0
2018-02-23 11:30:00,210.96,211.19,210.68,211.12,1900.0,199.2755,199.4928,199.011,199.4267,1900.0
2018-02-23 11:35:00,211.2,211.26,211.11,211.24,400.0,199.5022,199.5589,199.4172,199.54,400.0
2018-02-23 11:40:00,211.11,211.11,210.74,210.75,400.0,199.4172,199.4172,199.0677,199.0772,400.0
2018-02-23 11:45:00,210.9,211.16,210.72,210.97,3304.0,199.2189,199.4645,199.0488,199.285,3304.0
2018-02-23 11:50:00,210.99,211.19,210.86,211.19,4502.0,199.3039,199.4928,199.1811,199.4928,4502.0
2018-02-23 11:55:00,211.16,211.46,211.15,211.42,5600.0,199.4645,199.7478,199.455,199.7101,5600.0
2018-02-23 12:00:00,211.1,211.1,210.93,210.93,900.0,199.4078,199.4078,199.2472,199.2472,900.0
2018-02-23 12:05:00,211.14,211.49,211.13,211.21,2500.0,199.4456,199.7762,199.4361,199.5117,2500.0
2018-02-23 12:10:00,211.28,211.53,211.21,211.23,2400.0,199.5778,199.814,199.5117,199.5306,2400.0
2018-02-23 12:15:00,211.2,211.7,211.2,211.52,16338.0,199.5022,199.9745,199.5022,199.8045,16338.0
2018-02-23 12:20:00,211.74,211.74,211.38,211.47,3039.0,200.0123,200.0123,199.6723,199.7573,3039.0
2018-02-23 12:25:00,211.31,211.31,210.94,211.08,2225.0,199.6061,199.6061,199.2566,199.3889,2225.0
2018-02-23 12:30:00,211.08,211.08,210.83,210.94,2200.0,199.3889,199.3889,199.1527,199.2566,2200.0
2018-02-23 12:35:00,211.07,211.28,211.07,211.28,1000.0,199.3794,199.5778,199.3794,199.5778,1000.0
2018-02-23 12:40:00,211.22,211.22,210.94,211.09,1600.0,199.5211,199.5211,199.2566,199.3983,1600.0
2018-02-23 12:45:00,210.94,211.36,210.93,211.24,2340.0,199.2566,199.6534,199.2472,199.54,2340.0
2018-02-23 12:50:00,211.31,211.49,211.16,211.16,2400.0,199.6061,199.7762,199.4645,199.4645,2400.0
2018-02-23 12:55:00,211.24,211.28,211.03,211.03,2111.0,199.54,199.5778,199.3417,199.3417,2111.0
2018-02-23 13:00:00,210.86,211.27,210.76,211.27,2741.0,199.1811,199.5684,199.0866,199.5684,2741.0
2018-02-23 13:05:00,211.26,211.26,210.99,210.99,800.0,199.5589,199.5589,199.3039,199.3039,800.0
2018-02-23 13:10:00,211.04,211.1,210.76,210.76,890.0,199.3511,199.4078,199.0866,199.0866,890.0
2018-02-23 13:15:00,211.02,211.38,211.01,211.07,2300.0,199.3322,199.6723,199.3228,199.3794,2300.0
2018-02-23 13:20:00,211.2,211.46,211.06,211.43,2800.0,199.5022,199.7478,199.37,199.7195,2800.0
2018-02-23 13:25:00,211.17,211.17,210.89,210.89,800.0,199.4739,199.4739,199.2094,199.2094,800.0
2018-02-23 13:30:00,211.08,211.32,211.06,211.13,1500.0,199.3889,199.6156,199.37,199.4361,1500.0
2018-02-23 13:35:00,211.23,211.25,210.95,210.95,3177.0,199.5306,199.5495,199.2661,199.2661,3177.0
2018-02-23 13:40:00,211.16,211.16,211.1,211.1,225.0,199.4645,199.4645,199.4078,199.4078,225.0
2018-02-23 13:45:00,210.99,211.07,210.81,211.05,3838.0,199.3039,199.3794,199.1338,199.3605,3838.0
2018-02-23 13:50:00,211.2,211.21,210.98,211.07,2220.0,199.5022,199.5117,199.2944,199.3794,2220.0
2018-02-23 13:55:00,211.21,211.64,211.1,211.49,11400.0,199.5117,199.9179,199.4078,199.7762,11400.0
2018-02-23 14:00:00,211.58,211.58,211.11,211.11,2527.0,199.8612,199.8612,199.4172,199.4172,2527.0
2018-02-23 14:05:00,211.11,211.12,210.79,211.03,3025.0,199.4172,199.4267,199.1149,199.3417,3025.0
2018-02-23 14:10:00,211.16,211.18,210.95,211.18,1639.0,199.4645,199.4833,199.2661,199.4833,1639.0
2018-02-23 14:15:00,211.09,211.21,210.67,210.83,7198.0,199.3983,199.5117,199.0016,199.1527,7198.0
2018-02-23 14:20:00,211.05,211.12,210.8,210.97,1800.0,199.3605,199.4267,199.1244,199.285,1800.0
2018-02-23 14:25:00,211.1,211.25,211.05,211.05,3500.0,199.4078,199.5495,199.3605,199.3605,3500.0
2018-02-23 14:30:00,211.2,211.3,211.19,211.23,1800.0,199.5022,199.5967,199.4928,199.5306,1800.0
2018-02-23 14:35:00,211.29,211.3,210.86,210.94,2063.0,199.5873,199.5967,199.1811,199.2566,2063.0
2018-02-23 14:40:00,211.0,211.32,210.98,211.1,4534.0,199.3133,199.6156,199.2944,199.4078,4534.0
2018-02-23 14:45:00,211.1,211.46,211.1,211.46,7037.0,199.4078,199.7478,199.4078,199.7478,7037.0
2018-02-23 14:50:00,211.57,211.67,211.23,211.31,10447.0,199.8517,199.9462,199.5306,199.6061,10447.0
2018-02-23 14:55:00,211.31,211.54,211.05,211.34,3396.0,199.6061,199.8234,199.3605,199.6345,3396.0
2018-02-23 15:00:00,211.34,211.58,211.25,211.27,1880.0,199.6345,199.8612,199.5495,199.5684,1880.0
2018-02-23 15:05:00,211.29,211.5,211.23,211.36,3018.0,199.5873,199.7856,199.5306,199.6534,3018.0
2018-02-23 15:10:00,211.35,211.54,211.1,211.1,7450.0,199.6439,199.8234,199.4078,199.4078,7450.0
2018-02-23 15:15:00,211.07,211.17,210.87,211.01,6305.0,199.3794,199.4739,199.1905,199.3228,6305.0
2018-02-23 15:20:00,211.18,211.25,211.02,211.25,8250.0,199.4833,199.5495,199.3322,199.5495,8250.0
2018-02-23 15:25:00,211.28,211.3,211.02,211.25,11919.0,199.5778,199.5967,199.3322,199.5495,11919.0
2018-02-23 15:30:00,211.18,211.26,210.76,210.76,7455.0,199.4833,199.5589,199.0866,199.0866,7455.0
2018-02-23 15:35:00,210.81,211.04,210.78,210.85,8545.0,199.1338,199.3511,199.1055,199.1716,8545.0
2018-02-23 15:40:00,210.9,210.97,210.79,210.96,7596.0,199.2189,199.285,199.1149,199.2755,7596.0
2018-02-23 15:45:00,211.09,211.3,210.99,211.08,19630.0,199.3983,199.5967,199.3039,199.3889,19630.0
2018-02-23 15:50:00,211.11,211.35,211.11,211.26,13520.0,199.4172,199.6439,199.4172,199.5589,13520.0
2018-02-23 15:55:00,211.23,211.59,211.2,211.56,27780.0,199.5306,199.8706,199.5022,199.8423,27780.0
2018-02-26 09:30:00,211.99,213.18,211.58,211.58,5395.0,200.2485,201.3726,199.8612,199.8612,5395.0
2018-02-26 09:35:00,211.58,211.96,211.25,211.84,4247.0,199.8612,200.2201,199.5495,200.1068,4247.0
2018-02-26 09:40:00,211.87,212.11,210.33,210.49,7058.0,200.1351,200.3618,198.6804,198.8316,7058.0
2018-02-26 09:45:00,210.46,210.66,209.59,210.59,12823.0,198.8032,198.9921,197.9814,198.926,12823.0
2018-02-26 09:50:00,210.6,210.6,209.63,209.96,4529.0,198.9355,198.9355,198.0192,198.3309,4529.0
2018-02-26 09:55:00,209.72,209.87,209.15,209.38,3699.0,198.1042,198.2459,197.5658,197.783,3699.0
2018-02-26 10:00:00,209.69,210.2,209.56,210.13,26138.0,198.0759,198.5576,197.9531,198.4915,26138.0
2018-02-26 10:05:00,210.39,210.66,209.67,209.93,9600.0,198.7371,198.9921,198.057,198.3026,9600.0
2018-02-26 10:10:00,209.85,209.85,208.89,208.97,8255.0,198.227,198.227,197.3202,197.3958,8255.0
2018-02-26 10:15:00,208.97,209.27,208.96,209.18,2700.0,197.3958,197.6791,197.3863,197.5941,2700.0
2018-02-26 10:20:00,209.1,209.1,208.52,208.52,5414.0,197.5186,197.5186,196.9707,196.9707,5414.0
2018-02-26 10:25:00,208.56,208.56,208.0,208.5,6655.0,197.0085,197.0085,196.4795,196.9518,6655.0
2018-02-26 10:30:00,208.41,208.56,208.19,208.19,3850.0,196.8668,197.0085,196.659,196.659,3850.0
2018-02-26 10:35:00,208.39,209.09,208.31,209.09,7500.0,196.8479,197.5091,196.7723,197.5091,7500.0
2018-02-26 10:40:00,209.22,209.96,209.16,209.96,4304.0,197.6319,198.3309,197.5752,198.3309,4304.0
2018-02-26 10:45:00,209.96,209.99,209.77,209.9,4084.0,198.3309,198.3593,198.1514,198.2742,4084.0
2018-02-26 10:50:00,209.9,211.0,209.79,210.81,7600.0,198.2742,199.3133,198.1703,199.1338,7600.0
2018-02-26 10:55:00,210.75,210.8,210.63,210.67,4500.0,199.0772,199.1244,198.9638,199.0016,4500.0
2018-02-26 11:00:00,210.67,211.06,210.1,211.06,49537.0,199.0016,199.37,198.4632,199.37,49537.0
2018-02-26 11:05:00,211.09,211.23,210.92,210.95,4750.0,199.3983,199.5306,199.2377,199.2661,4750.0
2018-02-26 11:10:00,210.87,211.13,210.61,210.94,3800.0,199.1905,199.4361,198.9449,199.2566,3800.0
2018-02-26 11:15:00,211.11,211.11,210.49,210.61,5195.0,199.4172,199.4172,198.8316,198.9449,5195.0
2018-02-26 11:20:00,210.49,210.64,210.16,210.48,15937.0,198.8316,198.9733,198.5198,198.8221,15937.0
2018-02-26 11:25:00,210.66,210.66,210.47,210.48,1500.0,198.9921,198.9921,198.8127,198.8221,1500.0
2018-02-26 11:30:00,210.45,210.51,210.34,210.48,7800.0,198.7938,198.8505,198.6899,198.8221,7800.0
2018-02-26 11:35:00,210.32,210.53,210.32,210.43,900.0,198.671,198.8693,198.671,198.7749,900.0
2018-02-26 11:40:00,210.64,210.75,210.6,210.67,1916.0,198.9733,199.0772,198.9355,199.0016,1916.0
2018-02-26 11:45:00,210.66,210.74,210.47,210.59,1300.0,198.9921,199.0677,198.8127,198.926,1300.0
2018-02-26 11:50:00,210.49,210.75,210.33,210.33,2715.0,198.8316,199.0772,198.6804,198.6804,2715.0
2018-02-26 11:55:00,210.57,210.57,210.26,210.26,2503.0,198.9071,198.9071,198.6143,198.6143,2503.0
2018-02-26 12:00:00,210.4,210.41,210.08,210.25,3801.0,198.7465,198.756,198.4443,198.6049,3801.0
2018-02-26 12:05:00,210.18,210.58,210.18,210.57,950.0,198.5387,198.9166,198.5387,198.9071,950.0
2018-02-26 12:10:00,210.58,210.94,210.52,210.52,1900.0,198.9166,199.2566,198.8599,198.8599,1900.0
2018-02-26 12:15:00,210.55,211.0,210.55,210.72,4400.0,198.8882,199.3133,198.8882,199.0488,4400.0
2018-02-26 12:20:00,210.64,210.64,210.37,210.44,1200.0,198.9733,198.9733,198.7182,198.7843,1200.0
2018-02-26 12:25:00,210.51,210.72,210.33,210.33,3500.0,198.8505,199.0488,198.6804,198.6804,3500.0
2018-02-26 12:30:00,210.44,210.45,210.1,210.1,1900.0,198.7843,198.7938,198.4632,198.4632,1900.0
2018-02-26 12:35:00,210.09,210.29,209.98,210.18,4815.0,198.4537,198.6426,198.3498,198.5387,4815.0
2018-02-26 12:40:00,210.17,210.6,210.12,210.25,2677.0,198.5293,198.9355,198.4821,198.6049,2677.0
2018-02-26 12:45:00,210.25,210.56,210.15,210.54,3707.0,198.6049,198.8977,198.5104,198.8788,3707.0
2018-02-26 12:50:00,210.59,210.83,210.5,210.62,15060.0,198.926,199.1527,198.841,198.9544,15060.0
2018-02-26 12:55:00,210.85,210.98,210.63,210.74,8029.0,199.1716,199.2944,198.9638,199.0677,8029.0
2018-02-26 13:00:00,210.74,211.02,210.55,210.98,6000.0,199.0677,199.3322,198.8882,199.2944,6000.0
2018-02-26 13:05:00,210.9,210.9,210.55,210.84,2828.0,199.2189,199.2189,198.8882,199.1622,2828.0
2018-02-26 13:10:00,210.63,210.85,210.62,210.62,4565.0,198.9638,199.1716,198.9544,198.9544,4565.0
2018-02-26 13:15:00,210.6,210.6,210.4,210.54,1268.0,198.9355,198.9355,198.7465,198.8788,1268.0
2018-02-26 13:20:00,210.4,210.61,210.26,210.56,1500.0,198.7465,198.9449,198.6143,198.8977,1500.0
2018-02-26 13:25:00,210.58,210.67,210.24,210.39,4760.0,198.9166,199.0016,198.5954,198.7371,4760.0
2018-02-26 13:30:00,210.46,210.54,210.3,210.5,5264.0,198.8032,198.8788,198.6521,198.841,5264.0
2018-02-26 13:35:00,210.57,210.74,210.44,210.66,2000.0,198.9071,199.0677,198.7843,198.9921,2000.0
2018-02-26 13:40:00,210.6,210.68,210.49,210.65,5102.0,198.9355,199.011,198.8316,198.9827,5102.0
2018-02-26 13:45:00,210.65,210.65,210.29,210.36,3484.0,198.9827,198.9827,198.6426,198.7088,3484.0
2018-02-26 13:50:00,210.43,210.82,210.31,210.76,22748.0,198.7749,199.1433,198.6615,199.0866,22748.0
2018-02-26 13:55:00,210.89,211.3,210.84,211.3,3175.0,199.2094,199.5967,199.1622,199.5967,3175.0
2018-02-26 14:00:00,211.18,211.2,210.73,210.76,12160.0,199.4833,199.5022,199.0583,199.0866,12160.0
2018-02-26 14:05:00,210.73,210.9,210.47,210.71,8334.0,199.0583,199.2189,198.8127,199.0394,8334.0
2018-02-26 14:10:00,210.72,210.83,210.57,210.67,8097.0,199.0488,199.1527,198.9071,199.0016,8097.0
2018-02-26 14:15:00,210.67,210.67,210.05,210.05,5026.0,199.0016,199.0016,198.4159,198.4159,5026.0
2018-02-26 14:20:00,210.13,210.3,210.0,210.2,5045.0,198.4915,198.6521,198.3687,198.5576,5045.0
2018-02-26 14:25:00,210.2,210.26,209.95,210.11,5600.0,198.5576,198.6143,198.3215,198.4726,5600.0
2018-02-26 14:30:00,210.14,210.2,209.8,210.09,5938.0,198.5009,198.5576,198.1798,198.4537,5938.0
2018-02-26 14:35:00,210.09,210.25,210.04,210.07,3717.0,198.4537,198.6049,198.4065,198.4348,3717.0
2018-02-26 14:40:00,210.2,210.28,210.14,210.23,4129.0,198.5576,198.6332,198.5009,198.586,4129.0
2018-02-26 14:45:00,210.13,210.21,209.89,209.89,3500.0,198.4915,198.5671,198.2648,198.2648,3500.0
2018-02-26 14:50:00,209.94,210.08,209.71,209.81,12001.0,198.312,198.4443,198.0948,198.1892,12001.0
2018-02-26 14:55:00,209.97,210.0,209.62,209.84,21630.0,198.3404,198.3687,198.0097,198.2176,21630.0
2018-02-26 15:00:00,209.78,210.56,209.76,210.56,7994.0,198.1609,198.8977,198.142,198.8977,7994.0
2018-02-26 15:05:00,210.62,210.65,210.34,210.51,9275.0,198.9544,198.9827,198.6899,198.8505,9275.0
2018-02-26 15:10:00,210.61,210.64,210.43,210.47,10975.0,198.9449,198.9733,198.7749,198.8127,10975.0
2018-02-26 15:15:00,210.42,210.61,210.42,210.56,4160.0,198.7654,198.9449,198.7654,198.8977,4160.0
2018-02-26 15:20:00,210.64,211.1,210.63,210.97,6249.0,198.9733,199.4078,198.9638,199.285,6249.0
2018-02-26 15:25:00,210.94,210.99,210.75,210.8,6041.0,199.2566,199.3039,199.0772,199.1244,6041.0
2018-02-26 15:30:00,210.83,211.08,210.65,211.08,8200.0,199.1527,199.3889,198.9827,199.3889,8200.0
2018-02-26 15:35:00,211.01,211.22,210.8,211.1,7152.0,199.3228,199.5211,199.1244,199.4078,7152.0
2018-02-26 15:40:00,211.11,211.25,210.83,210.9,7850.0,199.4172,199.5495,199.1527,199.2189,7850.0
2018-02-26 15:45:00,210.97,211.22,210.9,211.02,18535.0,199.285,199.5211,199.2189,199.3322,18535.0
2018-02-26 15:50:00,210.99,211.22,210.95,210.95,15194.0,199.3039,199.5211,199.2661,199.2661,15194.0
2018-02-26 15:55:00,210.99,211.19,210.3,211.12,51291.0,199.3039,199.4928,198.6521,199.4267,51291.0
2018-02-27 09:30:00,210.97,211.79,210.04,210.38,5220.0,199.285,200.0596,198.4065,198.7277,5220.0
2018-02-27 09:35:00,210.38,210.94,209.88,210.75,10677.0,198.7277,199.2566,198.2553,199.0772,10677.0
2018-02-27 09:40:00,210.78,210.85,210.29,210.55,10335.0,199.1055,199.1716,198.6426,198.8882,10335.0
2018-02-27 09:45:00,210.88,212.18,210.88,211.72,6905.0,199.2,200.428,199.2,199.9934,6905.0
2018-02-27 09:50:00,211.88,211.89,210.88,210.89,1996.0,200.1446,200.154,199.2,199.2094,1996.0
2018-02-27 09:55:00,210.89,210.92,210.52,210.77,5795.0,199.2094,199.2377,198.8599,199.0961,5795.0
2018-02-27 10:00:00,210.76,210.76,209.5,209.8,8310.0,199.0866,199.0866,197.8964,198.1798,8310.0
2018-02-27 10:05:00,209.81,210.07,209.27,209.59,37483.0,198.1892,198.4348,197.6791,197.9814,37483.0
2018-02-27 10:10:00,209.61,209.61,208.74,208.74,17108.0,198.0003,198.0003,197.1785,197.1785,17108.0
2018-02-27 10:15:00,208.61,208.82,208.34,208.51,6228.0,197.0557,197.2541,196.8006,196.9612,6228.0
2018-02-27 10:20:00,208.73,209.63,208.73,209.26,5179.0,197.169,198.0192,197.169,197.6697,5179.0
2018-02-27 10:25:00,209.07,209.13,208.27,208.43,2900.0,197.4902,197.5469,196.7345,196.8857,2900.0
2018-02-27 10:30:00,208.58,208.82,208.33,208.72,15490.0,197.0274,197.2541,196.7912,197.1596,15490.0
2018-02-27 10:35:00,208.95,209.15,208.59,208.65,3622.0,197.3769,197.5658,197.0368,197.0935,3622.0
2018-02-27 10:40:00,208.75,208.92,208.0,208.92,5944.0,197.1879,197.3485,196.4795,197.3485,5944.0
2018-02-27 10:45:00,208.81,209.07,208.26,208.26,7900.0,197.2446,197.4902,196.7251,196.7251,7900.0
2018-02-27 10:50:00,208.29,208.6,207.76,207.93,9405.0,196.7534,197.0462,196.2528,196.4134,9405.0
2018-02-27 10:55:00,207.98,208.09,207.52,207.52,9119.0,196.4606,196.5645,196.0261,196.0261,9119.0
2018-02-27 11:00:00,207.55,207.6,207.05,207.29,6646.0,196.0544,196.1016,195.5821,195.8088,6646.0
2018-02-27 11:05:00,207.11,207.73,207.07,207.72,6720.0,195.6388,196.2244,195.601,196.215,6720.0
2018-02-27 11:10:00,207.79,207.8,207.11,207.11,10367.0,196.2811,196.2906,195.6388,195.6388,10367.0
2018-02-27 11:15:00,207.25,207.25,206.61,206.63,9308.0,195.771,195.771,195.1665,195.1854,9308.0
2018-02-27 11:20:00,206.69,206.69,206.31,206.65,3600.0,195.242,195.242,194.8831,195.2042,3600.0
2018-02-27 11:25:00,206.76,206.76,206.04,206.27,5883.0,195.3082,195.3082,194.628,194.8453,5883.0
2018-02-27 11:30:00,206.23,206.51,206.06,206.14,10998.0,194.8075,195.072,194.6469,194.7225,10998.0
2018-02-27 11:35:00,206.03,206.14,205.78,205.78,10804.0,194.6186,194.7225,194.3824,194.3824,10804.0
2018-02-27 11:40:00,205.94,205.99,205.61,205.69,9051.0,194.5336,194.5808,194.2219,194.2974,9051.0
2018-02-27 11:45:00,205.69,205.96,205.25,205.5,10978.0,194.2974,194.5525,193.8818,194.1179,10978.0
2018-02-27 11:50:00,205.31,205.32,204.64,204.64,3300.0,193.9385,193.9479,193.3056,193.3056,3300.0
2018-02-27 11:55:00,204.78,206.12,204.78,206.12,45091.0,193.4378,194.7036,193.4378,194.7036,45091.0
2018-02-27 12:00:00,206.2,206.52,205.54,205.54,12211.0,194.7792,195.0814,194.1557,194.1557,12211.0
2018-02-27 12:05:00,205.77,206.23,205.72,206.07,5600.0,194.373,194.8075,194.3258,194.6564,5600.0
2018-02-27 12:10:00,206.1,206.48,206.08,206.48,2824.0,194.6847,195.0437,194.6658,195.0437,2824.0
2018-02-27 12:15:00,206.2,206.2,206.17,206.17,300.0,194.7792,194.7792,194.7508,194.7508,300.0
2018-02-27 12:20:00,206.02,206.11,205.75,206.09,1750.0,194.6091,194.6942,194.3541,194.6753,1750.0
2018-02-27 12:25:00,206.29,206.49,206.28,206.28,2070.0,194.8642,195.0531,194.8547,194.8547,2070.0
2018-02-27 12:30:00,206.3,206.65,206.23,206.26,5353.0,194.8736,195.2042,194.8075,194.8358,5353.0
2018-02-27 12:35:00,206.56,207.19,206.55,207.15,1400.0,195.1192,195.7143,195.1098,195.6766,1400.0
2018-02-27 12:40:00,207.25,208.13,207.25,207.54,6984.0,195.771,196.6023,195.771,196.045,6984.0
2018-02-27 12:45:00,207.59,207.79,207.43,207.52,3256.0,196.0922,196.2811,195.941,196.0261,3256.0
2018-02-27 12:50:00,207.46,207.74,207.46,207.56,2400.0,195.9694,196.2339,195.9694,196.0638,2400.0
2018-02-27 12:55:00,207.4,207.53,207.08,207.39,2316.0,195.9127,196.0355,195.6104,195.9033,2316.0
2018-02-27 13:00:00,207.29,207.34,207.2,207.34,1848.0,195.8088,195.856,195.7238,195.856,1848.0
2018-02-27 13:05:00,207.34,208.07,207.34,208.06,1200.0,195.856,196.5456,195.856,196.5362,1200.0
2018-02-27 13:10:00,208.22,208.22,207.7,207.73,1509.0,196.6873,196.6873,196.1961,196.2244,1509.0
2018-02-27 13:15:00,207.63,208.08,207.63,208.01,2292.0,196.13,196.555,196.13,196.4889,2292.0
2018-02-27 13:20:00,208.19,208.19,207.89,207.89,500.0,196.659,196.659,196.3756,196.3756,500.0
2018-02-27 13:25:00,208.07,208.29,207.76,207.76,1728.0,196.5456,196.7534,196.2528,196.2528,1728.0
2018-02-27 13:30:00,207.91,207.98,207.78,207.78,450.0,196.3945,196.4606,196.2717,196.2717,450.0
2018-02-27 13:35:00,207.87,207.87,207.53,207.87,2775.0,196.3567,196.3567,196.0355,196.3567,2775.0
2018-02-27 13:40:00,207.56,208.08,207.56,207.8,1000.0,196.0638,196.555,196.0638,196.2906,1000.0
2018-02-27 13:45:00,208.14,208.14,207.62,207.67,800.0,196.6117,196.6117,196.1205,196.1678,800.0
2018-02-27 13:50:00,207.53,207.67,207.17,207.48,4589.0,196.0355,196.1678,195.6954,195.9883,4589.0
2018-02-27 13:55:00,207.41,207.41,207.0,207.18,1476.0,195.9222,195.9222,195.5349,195.7049,1476.0
2018-02-27 14:00:00,207.5,207.5,206.88,207.15,2828.0,196.0072,196.0072,195.4215,195.6766,2828.0
2018-02-27 14:05:00,206.98,207.43,206.97,207.24,4343.0,195.516,195.941,195.5065,195.7616,4343.0
2018-02-27 14:10:00,207.15,207.44,206.85,207.05,2675.0,195.6766,195.9505,195.3932,195.5821,2675.0
2018-02-27 14:15:00,206.95,207.45,206.9,207.0,3401.0,195.4876,195.9599,195.4404,195.5349,3401.0
2018-02-27 14:20:00,206.95,206.95,206.4,206.41,8822.0,195.4876,195.4876,194.9681,194.9775,8822.0
2018-02-27 14:25:00,206.17,206.87,206.17,206.62,2771.0,194.7508,195.4121,194.7508,195.1759,2771.0
2018-02-27 14:30:00,206.86,206.98,206.52,206.85,3200.0,195.4026,195.516,195.0814,195.3932,3200.0
2018-02-27 14:35:00,206.91,206.91,206.51,206.66,6472.0,195.4498,195.4498,195.072,195.2137,6472.0
2018-02-27 14:40:00,206.69,206.94,206.46,206.68,2900.0,195.242,195.4782,195.0248,195.2326,2900.0
2018-02-27 14:45:00,206.25,206.8,206.25,206.63,4715.0,194.8264,195.3459,194.8264,195.1854,4715.0
2018-02-27 14:50:00,206.63,207.02,206.5,207.02,2600.0,195.1854,195.5538,195.0626,195.5538,2600.0
2018-02-27 14:55:00,206.91,207.21,206.9,207.17,6700.0,195.4498,195.7332,195.4404,195.6954,6700.0
2018-02-27 15:00:00,206.92,207.08,206.7,207.0,5979.0,195.4593,195.6104,195.2515,195.5349,5979.0
2018-02-27 15:05:00,206.95,207.06,206.78,206.83,3800.0,195.4876,195.5915,195.327,195.3743,3800.0
2018-02-27 15:10:00,206.83,206.91,206.72,206.75,3500.0,195.3743,195.4498,195.2704,195.2987,3500.0
2018-02-27 15:15:00,206.65,206.89,206.65,206.79,4450.0,195.2042,195.431,195.2042,195.3365,4450.0
2018-02-27 15:20:00,206.76,206.9,206.46,206.68,7220.0,195.3082,195.4404,195.0248,195.2326,7220.0
2018-02-27 15:25:00,206.6,206.73,206.12,206.58,10013.0,195.157,195.2798,194.7036,195.1381,10013.0
2018-02-27 15:30:00,206.56,206.71,206.31,206.31,6314.0,195.1192,195.2609,194.8831,194.8831,6314.0
2018-02-27 15:35:00,206.28,206.49,205.83,206.43,6648.0,194.8547,195.0531,194.4297,194.9964,6648.0
2018-02-27 15:40:00,206.37,206.59,206.16,206.51,4340.0,194.9398,195.1476,194.7414,195.072,4340.0
2018-02-27 15:45:00,206.5,206.82,206.4,206.78,10308.0,195.0626,195.3648,194.9681,195.327,10308.0
2018-02-27 15:50:00,206.75,206.82,206.4,206.56,28386.0,195.2987,195.3648,194.9681,195.1192,28386.0
2018-02-27 15:55:00,206.56,206.57,206.14,206.14,26469.0,195.1192,195.1287,194.7225,194.7225,26469.0
2018-02-28 09:30:00,206.9,207.27,206.0,206.07,9178.0,195.4404,195.7899,194.5903,194.6564,9178.0
2018-02-28 09:35:00,205.82,206.05,204.78,204.95,6350.0,194.4202,194.6375,193.4378,193.5984,6350.0
2018-02-28 09:40:00,205.01,205.56,204.5,205.56,15333.0,193.6551,194.1746,193.1733,194.1746,15333.0
2018-02-28 09:45:00,205.45,205.9,205.35,205.78,12214.0,194.0707,194.4958,193.9763,194.3824,12214.0
2018-02-28 09:50:00,205.69,206.18,205.56,206.08,5850.0,194.2974,194.7603,194.1746,194.6658,5850.0
2018-02-28 09:55:00,206.09,206.53,206.08,206.35,5760.0,194.6753,195.0909,194.6658,194.9209,5760.0
2018-02-28 10:00:00,206.37,206.81,206.01,206.49,6303.0,194.9398,195.3554,194.5997,195.0531,6303.0
2018-02-28 10:05:00,206.52,206.72,206.1,206.72,3804.0,195.0814,195.2704,194.6847,195.2704,3804.0
2018-02-28 10:10:00,206.48,206.77,205.83,206.13,7245.0,195.0437,195.3176,194.4297,194.7131,7245.0
2018-02-28 10:15:00,206.29,206.41,206.29,206.41,700.0,194.8642,194.9775,194.8642,194.9775,700.0
2018-02-28 10:20:00,206.53,207.13,206.5,206.96,5494.0,195.0909,195.6577,195.0626,195.4971,5494.0
2018-02-28 10:25:00,206.95,207.48,206.81,207.2,9811.0,195.4876,195.9883,195.3554,195.7238,9811.0
2018-02-28 10:30:00,206.89,207.18,206.88,207.18,37100.0,195.431,195.7049,195.4215,195.7049,37100.0
2018-02-28 10:35:00,207.2,207.25,207.02,207.25,2072.0,195.7238,195.771,195.5538,195.771,2072.0
2018-02-28 10:40:00,207.13,207.13,206.41,206.41,2000.0,195.6577,195.6577,194.9775,194.9775,2000.0
2018-02-28 10:45:00,206.62,206.87,206.61,206.83,2161.0,195.1759,195.4121,195.1665,195.3743,2161.0
2018-02-28 10:50:00,206.94,206.94,206.21,206.21,2900.0,195.4782,195.4782,194.7886,194.7886,2900.0
2018-02-28 10:55:00,206.31,206.36,205.87,205.88,2398.0,194.8831,194.9303,194.4675,194.4769,2398.0
2018-02-28 11:00:00,205.99,206.16,205.6,205.89,4054.0,194.5808,194.7414,194.2124,194.4863,4054.0
2018-02-28 11:05:00,205.99,205.99,204.9,205.15,5017.0,194.5808,194.5808,193.5512,193.7873,5017.0
2018-02-28 11:10:00,205.03,205.09,204.73,205.03,2323.0,193.674,193.7307,193.3906,193.674,2323.0
2018-02-28 11:15:00,205.12,205.45,205.12,205.45,426.0,193.759,194.0707,193.759,194.0707,426.0
2018-02-28 11:20:00,205.39,205.97,205.39,205.4,2620.0,194.014,194.5619,194.014,194.0235,2620.0
2018-02-28 11:25:00,205.47,205.99,205.47,205.53,2061.0,194.0896,194.5808,194.0896,194.1463,2061.0
2018-02-28 11:30:00,205.49,205.64,205.22,205.34,4516.0,194.1085,194.2502,193.8535,193.9668,4516.0
2018-02-28 11:35:00,205.5,205.92,205.37,205.92,1100.0,194.1179,194.5147,193.9951,194.5147,1100.0
2018-02-28 11:40:00,205.49,206.09,205.43,206.01,2285.0,194.1085,194.6753,194.0518,194.5997,2285.0
2018-02-28 11:45:00,205.78,206.07,205.53,205.95,2200.0,194.3824,194.6564,194.1463,194.543,2200.0
2018-02-28 11:50:00,205.94,206.33,205.94,206.33,1800.0,194.5336,194.902,194.5336,194.902,1800.0
2018-02-28 11:55:00,206.43,206.94,206.42,206.94,2598.0,194.9964,195.4782,194.987,195.4782,2598.0
2018-02-28 12:00:00,206.54,206.84,206.54,206.68,1701.0,195.1003,195.3837,195.1003,195.2326,1701.0
2018-02-28 12:05:00,206.65,206.95,206.62,206.95,600.0,195.2042,195.4876,195.1759,195.4876,600.0
2018-02-28 12:10:00,206.7,207.24,206.69,207.24,1230.0,195.2515,195.7616,195.242,195.7616,1230.0
2018-02-28 12:15:00,206.82,206.82,206.4,206.41,725.0,195.3648,195.3648,194.9681,194.9775,725.0
2018-02-28 12:20:00,206.37,206.53,206.13,206.13,2500.0,194.9398,195.0909,194.7131,194.7131,2500.0
2018-02-28 12:25:00,206.26,206.46,205.96,205.96,3397.0,194.8358,195.0248,194.5525,194.5525,3397.0
2018-02-28 12:30:00,205.69,206.0,205.42,206.0,1298.0,194.2974,194.5903,194.0424,194.5903,1298.0
2018-02-28 12:35:00,206.2,206.58,205.87,205.98,4298.0,194.7792,195.1381,194.4675,194.5714,4298.0
2018-02-28 12:40:00,206.22,206.5,205.93,206.43,7253.0,194.7981,195.0626,194.5241,194.9964,7253.0
2018-02-28 12:45:00,206.58,206.85,206.58,206.85,1000.0,195.1381,195.3932,195.1381,195.3932,1000.0
2018-02-28 12:50:00,206.68,206.68,206.22,206.42,3500.0,195.2326,195.2326,194.7981,194.987,3500.0
2018-02-28 12:55:00,206.42,206.42,206.42,206.42,100.0,194.987,194.987,194.987,194.987,100.0
2018-02-28 13:00:00,206.26,206.34,206.07,206.08,900.0,194.8358,194.9114,194.6564,194.6658,900.0
2018-02-28 13:05:00,206.02,206.72,206.02,206.6,2000.0,194.6091,195.2704,194.6091,195.157,2000.0
2018-02-28 13:10:00,206.59,206.65,206.54,206.56,1110.0,195.1476,195.2042,195.1003,195.1192,1110.0
2018-02-28 13:15:00,206.61,206.67,206.31,206.58,1400.0,195.1665,195.2231,194.8831,195.1381,1400.0
2018-02-28 13:20:00,206.61,206.82,206.57,206.71,1700.0,195.1665,195.3648,195.1287,195.2609,1700.0
2018-02-28 13:25:00,206.64,206.75,206.42,206.75,3822.0,195.1948,195.2987,194.987,195.2987,3822.0
2018-02-28 13:30:00,206.5,206.66,206.41,206.66,892.0,195.0626,195.2137,194.9775,195.2137,892.0
2018-02-28 13:35:00,206.66,206.66,206.66,206.66,0.0,195.2137,195.2137,195.2137,195.2137,0.0
2018-02-28 13:40:00,206.64,206.9,206.25,206.25,4200.0,195.1948,195.4404,194.8264,194.8264,4200.0
2018-02-28 13:45:00,206.53,206.61,206.32,206.33,1200.0,195.0909,195.1665,194.8925,194.902,1200.0
2018-02-28 13:50:00,206.12,206.71,206.1,206.56,2600.0,194.7036,195.2609,194.6847,195.1192,2600.0
2018-02-28 13:55:00,206.82,206.82,206.41,206.56,1900.0,195.3648,195.3648,194.9775,195.1192,1900.0
2018-02-28 14:00:00,206.56,206.56,206.56,206.56,0.0,195.1192,195.1192,195.1192,195.1192,0.0
2018-02-28 14:05:00,206.94,207.29,206.68,207.04,4425.0,195.4782,195.8088,195.2326,195.5726,4425.0
2018-02-28 14:10:00,207.01,207.03,206.5,206.53,1665.0,195.5443,195.5632,195.0626,195.0909,1665.0
2018-02-28 14:15:00,206.51,206.68,206.3,206.66,1800.0,195.072,195.2326,194.8736,195.2137,1800.0
2018-02-28 14:20:00,206.5,206.93,206.45,206.93,2900.0,195.0626,195.4687,195.0153,195.4687,2900.0
2018-02-28 14:25:00,206.78,207.21,206.61,206.85,3500.0,195.327,195.7332,195.1665,195.3932,3500.0
2018-02-28 14:30:00,206.64,206.64,206.32,206.43,1200.0,195.1948,195.1948,194.8925,194.9964,1200.0
2018-02-28 14:35:00,206.23,206.5,206.09,206.27,3500.0,194.8075,195.0626,194.6753,194.8453,3500.0
2018-02-28 14:40:00,205.95,206.06,205.81,206.06,600.0,194.543,194.6469,194.4108,194.6469,600.0
2018-02-28 14:45:00,206.05,206.13,205.83,205.94,2200.0,194.6375,194.7131,194.4297,194.5336,2200.0
2018-02-28 14:50:00,205.88,205.88,205.63,205.66,913.0,194.4769,194.4769,194.2407,194.2691,913.0
2018-02-28 14:55:00,205.7,206.01,205.7,206.01,4673.0,194.3069,194.5997,194.3069,194.5997,4673.0
2018-02-28 15:00:00,205.99,206.11,205.49,205.75,8455.0,194.5808,194.6942,194.1085,194.3541,8455.0
2018-02-28 15:05:00,205.74,205.9,205.6,205.75,3543.0,194.3447,194.4958,194.2124,194.3541,3543.0
2018-02-28 15:10:00,205.93,205.93,205.57,205.74,1800.0,194.5241,194.5241,194.1841,194.3447,1800.0
2018-02-28 15:15:00,205.75,205.75,205.39,205.46,1290.0,194.3541,194.3541,194.014,194.0802,1290.0
2018-02-28 15:20:00,205.45,205.46,205.06,205.27,14836.0,194.0707,194.0802,193.7023,193.9007,14836.0
2018-02-28 15:25:00,205.27,205.64,205.19,205.64,8400.0,193.9007,194.2502,193.8251,194.2502,8400.0
2018-02-28 15:30:00,205.44,205.45,205.0,205.17,6102.0,194.0613,194.0707,193.6456,193.8062,6102.0
2018-02-28 15:35:00,205.0,205.43,204.97,205.38,5804.0,193.6456,194.0518,193.6173,194.0046,5804.0
2018-02-28 15:40:00,205.28,205.31,205.01,205.08,2900.0,193.9101,193.9385,193.6551,193.7212,2900.0
2018-02-28 15:45:00,205.04,205.04,204.5,204.77,9969.0,193.6834,193.6834,193.1733,193.4284,9969.0
2018-02-28 15:50:00,204.74,205.0,204.2,204.2,21790.0,193.4,193.6456,192.8899,192.8899,21790.0
2018-02-28 15:55:00,204.16,204.5,203.85,203.86,19544.0,192.8522,193.1733,192.5593,192.5688,19544.0
2018-03-01 09:30:00,204.49,206.64,204.17,204.74,13381.0,193.1639,195.1948,192.8616,193.4,13381.0
2018-03-01 09:35:00,204.66,204.83,204.09,204.7,6126.0,193.3245,193.4851,192.786,193.3623,6126.0
2018-03-01 09:40:00,204.43,204.5,203.82,204.17,11166.0,193.1072,193.1733,192.531,192.8616,11166.0
2018-03-01 09:45:00,204.0,204.6,203.89,204.31,6038.0,192.701,193.2678,192.5971,192.9939,6038.0
2018-03-01 09:50:00,204.35,205.14,204.29,205.02,5618.0,193.0316,193.7779,192.975,193.6645,5618.0
2018-03-01 09:55:00,204.9,205.95,204.81,204.97,7593.0,193.5512,194.543,193.4662,193.6173,7593.0
2018-03-01 10:00:00,204.81,206.15,204.78,205.97,6190.0,193.4662,194.7319,193.4378,194.5619,6190.0
2018-03-01 10:05:00,205.98,206.35,205.29,206.33,12302.0,194.5714,194.9209,193.9196,194.902,12302.0
2018-03-01 10:10:00,206.55,206.57,206.09,206.09,8215.0,195.1098,195.1287,194.6753,194.6753,8215.0
2018-03-01 10:15:00,206.44,207.17,206.44,207.17,1650.0,195.0059,195.6954,195.0059,195.6954,1650.0
2018-03-01 10:20:00,206.86,206.91,206.23,206.48,7559.0,195.4026,195.4498,194.8075,195.0437,7559.0
2018-03-01 10:25:00,206.49,207.13,206.46,207.13,8227.0,195.0531,195.6577,195.0248,195.6577,8227.0
2018-03-01 10:30:00,207.42,207.75,207.07,207.57,4352.0,195.9316,196.2433,195.601,196.0733,4352.0
2018-03-01 10:35:00,207.64,207.83,207.22,207.23,3105.0,196.1394,196.3189,195.7427,195.7521,3105.0
2018-03-01 10:40:00,207.23,207.23,206.5,206.5,4875.0,195.7521,195.7521,195.0626,195.0626,4875.0
2018-03-01 10:45:00,206.41,206.49,205.8,205.8,8034.0,194.9775,195.0531,194.4013,194.4013,8034.0
2018-03-01 10:50:00,205.81,205.92,205.09,205.45,6922.0,194.4108,194.5147,193.7307,194.0707,6922.0
2018-03-01 10:55:00,205.8,205.8,205.25,205.34,2300.0,194.4013,194.4013,193.8818,193.9668,2300.0
2018-03-01 11:00:00,205.5,205.84,205.49,205.68,3500.0,194.1179,194.4391,194.1085,194.288,3500.0
2018-03-01 11:05:00,205.92,206.37,205.87,205.89,4952.0,194.5147,194.9398,194.4675,194.4863,4952.0
2018-03-01 11:10:00,205.82,206.04,205.51,205.56,3181.0,194.4202,194.628,194.1274,194.1746,3181.0
2018-03-01 11:15:00,205.77,206.13,205.68,205.78,3461.0,194.373,194.7131,194.288,194.3824,3461.0
2018-03-01 11:20:00,205.96,205.96,205.57,205.7,2688.0,194.5525,194.5525,194.1841,194.3069,2688.0
2018-03-01 11:25:00,205.6,205.65,204.95,205.09,3052.0,194.2124,194.2596,193.5984,193.7307,3052.0
2018-03-01 11:30:00,205.06,205.63,205.06,205.43,2655.0,193.7023,194.2407,193.7023,194.0518,2655.0
2018-03-01 11:35:00,205.48,205.48,205.07,205.45,3469.0,194.0991,194.0991,193.7118,194.0707,3469.0
2018-03-01 11:40:00,205.62,206.33,205.62,206.17,4369.0,194.2313,194.902,194.2313,194.7508,4369.0
2018-03-01 11:45:00,206.46,206.46,206.02,206.02,5202.0,195.0248,195.0248,194.6091,194.6091,5202.0
2018-03-01 11:50:00,206.17,207.3,206.17,207.3,1876.0,194.7508,195.8182,194.7508,195.8182,1876.0
2018-03-01 11:55:00,207.13,207.61,206.64,207.16,6247.0,195.6577,196.1111,195.1948,195.686,6247.0
2018-03-01 12:00:00,206.92,206.92,206.28,206.45,2490.0,195.4593,195.4593,194.8547,195.0153,2490.0
2018-03-01 12:05:00,206.57,206.8,206.41,206.63,1448.0,195.1287,195.3459,194.9775,195.1854,1448.0
2018-03-01 12:10:00,206.53,206.54,206.53,206.53,100.0,195.0909,195.1003,195.0909,195.0909,100.0
2018-03-01 12:15:00,206.48,206.61,206.45,206.49,1142.0,195.0437,195.1665,195.0153,195.0531,1142.0
2018-03-01 12:20:00,206.37,206.53,206.32,206.32,2350.0,194.9398,195.0909,194.8925,194.8925,2350.0
2018-03-01 12:25:00,206.52,207.14,206.52,206.95,6031.0,195.0814,195.6671,195.0814,195.4876,6031.0
2018-03-01 12:30:00,206.97,206.97,206.23,206.5,7091.0,195.5065,195.5065,194.8075,195.0626,7091.0
2018-03-01 12:35:00,206.57,206.93,206.57,206.74,3081.0,195.1287,195.4687,195.1287,195.2893,3081.0
2018-03-01 12:40:00,206.8,207.4,206.8,207.13,2838.0,195.3459,195.9127,195.3459,195.6577,2838.0
2018-03-01 12:45:00,206.94,207.14,206.6,207.14,5900.0,195.4782,195.6671,195.157,195.6671,5900.0
2018-03-01 12:50:00,207.1,207.17,206.64,206.82,2800.0,195.6293,195.6954,195.1948,195.3648,2800.0
2018-03-01 12:55:00,206.65,206.65,206.17,206.31,4148.0,195.2042,195.2042,194.7508,194.8831,4148.0
2018-03-01 13:00:00,206.19,206.34,205.26,205.41,5100.0,194.7697,194.9114,193.8912,194.0329,5100.0
2018-03-01 13:05:00,205.4,205.79,205.28,205.6,4874.0,194.0235,194.3919,193.9101,194.2124,4874.0
2018-03-01 13:10:00,205.53,206.09,205.52,205.98,2196.0,194.1463,194.6753,194.1368,194.5714,2196.0
2018-03-01 13:15:00,206.15,206.17,205.57,205.89,3300.0,194.7319,194.7508,194.1841,194.4863,3300.0
2018-03-01 13:20:00,205.77,206.04,205.76,205.98,2650.0,194.373,194.628,194.3635,194.5714,2650.0
2018-03-01 13:25:00,205.9,206.48,205.89,206.27,3908.0,194.4958,195.0437,194.4863,194.8453,3908.0
2018-03-01 13:30:00,206.15,206.35,205.52,206.01,6401.0,194.7319,194.9209,194.1368,194.5997,6401.0
2018-03-01 13:35:00,205.74,206.28,205.74,206.05,2800.0,194.3447,194.8547,194.3447,194.6375,2800.0
2018-03-01 13:40:00,205.56,205.61,205.1,205.19,3815.0,194.1746,194.2219,193.7401,193.8251,3815.0
2018-03-01 13:45:00,204.71,204.79,204.43,204.64,2900.0,193.3717,193.4473,193.1072,193.3056,2900.0
2018-03-01 13:50:00,204.7,204.7,204.09,204.12,3998.0,193.3623,193.3623,192.786,192.8144,3998.0
2018-03-01 13:55:00,203.84,204.37,203.62,204.37,4407.0,192.5499,193.0505,192.3421,193.0505,4407.0
2018-03-01 14:00:00,204.05,204.35,203.64,204.31,6484.0,192.7483,193.0316,192.361,192.9939,6484.0
2018-03-01 14:05:00,204.13,204.13,203.1,203.19,5917.0,192.8238,192.8238,191.8509,191.9359,5917.0
2018-03-01 14:10:00,203.32,203.56,202.79,202.8,6497.0,192.0587,192.2854,191.558,191.5675,6497.0
2018-03-01 14:15:00,202.68,203.62,202.68,203.49,3826.0,191.4541,192.3421,191.4541,192.2193,3826.0
2018-03-01 14:20:00,203.58,203.9,203.26,203.52,8390.0,192.3043,192.6066,192.002,192.2476,8390.0
2018-03-01 14:25:00,203.46,204.16,203.44,204.16,5500.0,192.1909,192.8522,192.172,192.8522,5500.0
2018-03-01 14:30:00,204.21,204.21,203.49,203.96,3915.0,192.8994,192.8994,192.2193,192.6632,3915.0
2018-03-01 14:35:00,203.78,204.13,203.43,203.59,6814.0,192.4932,192.8238,192.1626,192.3137,6814.0
2018-03-01 14:40:00,203.82,204.47,203.78,204.38,5500.0,192.531,193.145,192.4932,193.06,5500.0
2018-03-01 14:45:00,204.59,204.84,203.87,203.87,5023.0,193.2583,193.4945,192.5782,192.5782,5023.0
2018-03-01 14:50:00,204.18,204.28,204.04,204.24,2896.0,192.8711,192.9655,192.7388,192.9277,2896.0
2018-03-01 14:55:00,204.22,204.58,204.22,204.31,4609.0,192.9088,193.2489,192.9088,192.9939,4609.0
2018-03-01 15:00:00,204.59,204.72,204.01,204.18,6377.0,193.2583,193.3811,192.7105,192.8711,6377.0
2018-03-01 15:05:00,204.3,204.61,204.28,204.59,4124.0,192.9844,193.2772,192.9655,193.2583,4124.0
2018-03-01 15:10:00,204.49,205.09,204.27,205.03,7990.0,193.1639,193.7307,192.9561,193.674,7990.0
2018-03-01 15:15:00,204.88,205.28,204.69,205.17,4700.0,193.5323,193.9101,193.3528,193.8062,4700.0
2018-03-01 15:20:00,205.29,205.36,204.7,204.7,6100.0,193.9196,193.9857,193.3623,193.3623,6100.0
2018-03-01 15:25:00,204.81,205.23,204.67,204.67,3900.0,193.4662,193.8629,193.3339,193.3339,3900.0
2018-03-01 15:30:00,204.92,205.03,204.3,204.74,11617.0,193.5701,193.674,192.9844,193.4,11617.0
2018-03-01 15:35:00,204.51,204.91,203.94,204.12,14390.0,193.1828,193.5606,192.6443,192.8144,14390.0
2018-03-01 15:40:00,204.09,204.45,204.05,204.1,6727.0,192.786,193.1261,192.7483,192.7955,6727.0
2018-03-01 15:45:00,203.94,204.47,203.89,204.45,10212.0,192.6443,193.145,192.5971,193.1261,10212.0
2018-03-01 15:50:00,204.49,204.92,204.33,204.46,18240.0,193.1639,193.5701,193.0127,193.1355,18240.0
2018-03-01 15:55:00,204.42,204.99,204.05,204.05,24491.0,193.0978,193.6362,192.7483,192.7483,24491.0
2018-03-02 09:30:00,201.83,203.18,200.79,201.8,16822.0,191.0618,192.3398,190.0773,191.0334,16822.0
2018-03-02 09:35:00,201.63,202.04,200.35,200.35,17486.0,190.8725,191.2606,189.6608,189.6608,17486.0
2018-03-02 09:40:00,200.35,200.77,200.01,200.16,15593.0,189.6608,190.0584,189.3389,189.4809,15593.0
2018-03-02 09:45:00,200.39,200.85,199.81,200.14,25545.0,189.6986,190.1341,189.1496,189.462,25545.0
2018-03-02 09:50:00,200.19,200.71,200.01,200.21,14705.0,189.5093,190.0016,189.3389,189.5282,14705.0
2018-03-02 09:55:00,200.18,200.78,199.87,200.58,13781.0,189.4998,190.0678,189.2064,189.8785,13781.0
2018-03-02 10:00:00,200.56,200.78,199.77,200.09,8821.0,189.8596,190.0678,189.1117,189.4146,8821.0
2018-03-02 10:05:00,199.95,199.95,199.22,199.49,5335.0,189.2821,189.2821,188.5911,188.8466,5335.0
2018-03-02 10:10:00,199.26,199.26,198.51,198.51,10761.0,188.6289,188.6289,187.9189,187.9189,10761.0
2018-03-02 10:15:00,198.59,199.13,198.49,198.52,16027.0,187.9947,188.5059,187.9,187.9284,16027.0
2018-03-02 10:20:00,198.36,198.59,197.81,197.81,10654.0,187.7769,187.9947,187.2563,187.2563,10654.0
2018-03-02 10:25:00,198.07,198.2,197.0,197.36,12572.0,187.5024,187.6255,186.4895,186.8303,12572.0
2018-03-02 10:30:00,197.27,198.04,196.61,197.83,16961.0,186.7451,187.474,186.1203,187.2752,16961.0
2018-03-02 10:35:00,197.97,197.98,197.3,197.44,6221.0,187.4077,187.4172,186.7735,186.906,6221.0
2018-03-02 10:40:00,197.45,197.59,197.1,197.41,10133.0,186.9155,187.048,186.5842,186.8776,10133.0
2018-03-02 10:45:00,197.52,198.0,197.14,198.0,9278.0,186.9818,187.4361,186.622,187.4361,9278.0
2018-03-02 10:50:00,197.86,197.9,197.51,197.67,19481.0,187.3036,187.3415,186.9723,187.1237,19481.0
2018-03-02 10:55:00,197.67,198.09,197.53,197.98,24175.0,187.1237,187.5213,186.9912,187.4172,24175.0
2018-03-02 11:00:00,198.12,198.51,197.76,198.0,10911.0,187.5497,187.9189,187.2089,187.4361,10911.0
2018-03-02 11:05:00,198.0,198.35,197.82,198.32,11315.0,187.4361,187.7675,187.2657,187.7391,11315.0
2018-03-02 11:10:00,198.3,198.66,197.75,197.98,8064.0,187.7201,188.0609,187.1995,187.4172,8064.0
2018-03-02 11:15:00,197.93,198.28,197.68,198.28,8082.0,187.3699,187.7012,187.1332,187.7012,8082.0
2018-03-02 11:20:00,198.14,198.47,198.03,198.39,9505.0,187.5687,187.8811,187.4645,187.8053,9505.0
2018-03-02 11:25:00,198.33,199.12,198.23,199.1,10910.0,187.7485,188.4964,187.6539,188.4775,10910.0
2018-03-02 11:30:00,199.01,200.0,198.81,200.0,23669.0,188.3923,189.3294,188.2029,189.3294,23669.0
2018-03-02 11:35:00,199.88,200.6,199.53,200.6,12952.0,189.2158,189.8974,188.8845,189.8974,12952.0
2018-03-02 11:40:00,200.6,200.96,200.5,200.84,9188.0,189.8974,190.2382,189.8028,190.1246,9188.0
2018-03-02 11:45:00,200.8,201.19,200.57,201.19,6753.0,190.0868,190.4559,189.869,190.4559,6753.0
2018-03-02 11:50:00,200.91,201.29,200.78,201.29,6137.0,190.1909,190.5506,190.0678,190.5506,6137.0
2018-03-02 11:55:00,201.24,201.97,201.05,201.97,6399.0,190.5033,191.1943,190.3234,191.1943,6399.0
2018-03-02 12:00:00,201.96,202.67,201.79,202.44,6000.0,191.1849,191.857,191.0239,191.6393,6000.0
2018-03-02 12:05:00,202.33,202.42,202.24,202.42,2000.0,191.5351,191.6203,191.4499,191.6203,2000.0
2018-03-02 12:10:00,202.15,202.58,202.03,202.58,4165.0,191.3647,191.7718,191.2511,191.7718,4165.0
2018-03-02 12:15:00,202.75,202.96,202.53,202.56,3000.0,191.9327,192.1315,191.7245,191.7529,3000.0
2018-03-02 12:20:00,202.68,203.19,202.68,203.19,1500.0,191.8664,192.3492,191.8664,192.3492,1500.0
2018-03-02 12:25:00,203.44,203.88,203.35,203.7,7515.0,192.5859,193.0024,192.5007,192.832,7515.0
2018-03-02 12:30:00,203.78,203.8,202.71,202.71,6800.0,192.9078,192.9267,191.8948,191.8948,6800.0
2018-03-02 12:35:00,202.86,203.55,202.84,203.25,9414.0,192.0368,192.69,192.0179,192.406,9414.0
2018-03-02 12:40:00,203.32,203.69,203.31,203.61,5195.0,192.4723,192.8226,192.4628,192.7468,5195.0
2018-03-02 12:45:00,203.76,204.24,203.73,203.73,6434.0,192.8888,193.3432,192.8604,192.8604,6434.0
2018-03-02 12:50:00,203.75,204.29,203.67,204.26,11208.0,192.8794,193.3906,192.8036,193.3622,11208.0
2018-03-02 12:55:00,204.3,204.31,203.79,204.12,4801.0,193.4,193.4095,192.9172,193.2296,4801.0
2018-03-02 13:00:00,204.06,204.06,203.42,203.64,4847.0,193.1728,193.1728,192.567,192.7752,4847.0
2018-03-02 13:05:00,203.69,203.69,203.0,203.0,4100.0,192.8226,192.8226,192.1694,192.1694,4100.0
2018-03-02 13:10:00,203.09,203.09,202.56,202.74,1100.0,192.2546,192.2546,191.7529,191.9232,1100.0
2018-03-02 13:15:00,202.61,203.07,202.54,202.85,4000.0,191.8002,192.2356,191.7339,192.0274,4000.0
2018-03-02 13:20:00,202.92,202.92,202.84,202.84,300.0,192.0936,192.0936,192.0179,192.0179,300.0
2018-03-02 13:25:00,203.0,203.17,202.84,202.84,1638.0,192.1694,192.3303,192.0179,192.0179,1638.0
2018-03-02 13:30:00,202.75,202.75,202.19,202.19,1840.0,191.9327,191.9327,191.4026,191.4026,1840.0
2018-03-02 13:35:00,202.17,202.23,201.75,202.22,3710.0,191.3837,191.4405,190.9861,191.431,3710.0
2018-03-02 13:40:00,202.26,202.26,202.2,202.2,882.0,191.4689,191.4689,191.4121,191.4121,882.0
2018-03-02 13:45:00,202.41,203.03,202.41,203.0,1445.0,191.6109,192.1978,191.6109,192.1694,1445.0
2018-03-02 13:50:00,203.05,203.24,202.95,202.95,3367.0,192.2167,192.3966,192.122,192.122,3367.0
2018-03-02 13:55:00,202.94,203.02,202.56,202.76,8135.0,192.1126,192.1883,191.7529,191.9422,8135.0
2018-03-02 14:00:00,203.08,203.3,202.87,203.3,2700.0,192.2451,192.4534,192.0463,192.4534,2700.0
2018-03-02 14:05:00,203.4,203.74,203.22,203.74,3711.0,192.548,192.8699,192.3776,192.8699,3711.0
2018-03-02 14:10:00,203.75,204.13,203.75,204.13,1520.0,192.8794,193.2391,192.8794,193.2391,1520.0
2018-03-02 14:15:00,203.92,204.38,203.76,204.26,11488.0,193.0403,193.4757,192.8888,193.3622,11488.0
2018-03-02 14:20:00,204.05,204.19,203.68,203.75,3625.0,193.1634,193.2959,192.8131,192.8794,3625.0
2018-03-02 14:25:00,203.56,203.96,203.51,203.83,2372.0,192.6995,193.0782,192.6522,192.9551,2372.0
2018-03-02 14:30:00,203.94,203.94,203.52,203.52,3180.0,193.0592,193.0592,192.6616,192.6616,3180.0
2018-03-02 14:35:00,203.63,204.17,203.49,204.17,4503.0,192.7658,193.277,192.6332,193.277,4503.0
2018-03-02 14:40:00,204.31,204.71,204.24,204.7,9476.0,193.4095,193.7881,193.3432,193.7787,9476.0
2018-03-02 14:45:00,204.55,204.75,204.48,204.75,5832.0,193.6367,193.826,193.5704,193.826,5832.0
2018-03-02 14:50:00,204.8,205.01,204.69,204.97,5850.0,193.8733,194.0721,193.7692,194.0343,5850.0
2018-03-02 14:55:00,204.81,205.11,204.68,204.68,6200.0,193.8828,194.1668,193.7597,193.7597,6200.0
2018-03-02 15:00:00,204.58,204.58,203.22,204.07,5419.0,193.6651,193.6651,192.3776,193.1823,5419.0
2018-03-02 15:05:00,204.05,204.17,203.69,204.09,3900.0,193.1634,193.277,192.8226,193.2012,3900.0
2018-03-02 15:10:00,204.16,204.21,203.53,203.81,6040.0,193.2675,193.3148,192.6711,192.9362,6040.0
2018-03-02 15:15:00,203.86,204.59,203.86,204.59,3600.0,192.9835,193.6745,192.9835,193.6745,3600.0
2018-03-02 15:20:00,204.59,204.61,204.09,204.39,6006.0,193.6745,193.6935,193.2012,193.4852,6006.0
2018-03-02 15:25:00,204.34,204.62,204.26,204.62,3137.0,193.4379,193.7029,193.3622,193.7029,3137.0
2018-03-02 15:30:00,204.52,204.92,204.42,204.73,5544.0,193.6083,193.9869,193.5136,193.8071,5544.0
2018-03-02 15:35:00,204.7,204.93,204.49,204.93,5591.0,193.7787,193.9964,193.5799,193.9964,5591.0
2018-03-02 15:40:00,204.99,204.99,204.6,204.95,8031.0,194.0532,194.0532,193.684,194.0153,8031.0
2018-03-02 15:45:00,204.63,204.81,204.13,204.2,8464.0,193.7124,193.8828,193.2391,193.3054,8464.0
2018-03-02 15:50:00,204.35,204.74,204.35,204.46,10458.0,193.4474,193.8165,193.4474,193.5515,10458.0
2018-03-02 15:55:00,204.66,204.77,204.27,204.39,33740.0,193.7408,193.8449,193.3716,193.4852,33740.0
2018-03-05 09:30:00,202.95,202.95,202.29,202.95,4702.0,192.122,192.122,191.4973,192.122,4702.0
2018-03-05 09:35:00,202.39,203.02,202.39,202.66,872.0,191.5919,192.1883,191.5919,191.8475,872.0
2018-03-05 09:40:00,203.03,203.18,201.45,201.62,8177.0,192.1978,192.3398,190.7021,190.863,8177.0
2018-03-05 09:45:00,201.55,202.3,201.37,201.91,5348.0,190.7967,191.5067,190.6263,191.1375,5348.0
2018-03-05 09:50:00,201.55,202.14,201.51,201.96,2777.0,190.7967,191.3553,190.7589,191.1849,2777.0
2018-03-05 09:55:00,201.95,202.0,201.55,201.55,791.0,191.1754,191.2227,190.7967,190.7967,791.0
2018-03-05 10:00:00,201.93,201.95,201.34,201.63,3534.0,191.1565,191.1754,190.5979,190.8725,3534.0
2018-03-05 10:05:00,201.88,202.73,201.64,202.58,8703.0,191.1091,191.9138,190.8819,191.7718,8703.0
2018-03-05 10:10:00,202.35,202.61,202.13,202.6,3000.0,191.5541,191.8002,191.3458,191.7907,3000.0
2018-03-05 10:15:00,202.64,203.43,202.64,203.26,8042.0,191.8286,192.5764,191.8286,192.4155,8042.0
2018-03-05 10:20:00,203.47,203.49,202.18,202.99,6153.0,192.6143,192.6332,191.3931,192.1599,6153.0
2018-03-05 10:25:00,202.95,203.0,202.74,202.84,2254.0,192.122,192.1694,191.9232,192.0179,2254.0
2018-03-05 10:30:00,202.84,202.98,202.45,202.47,13155.0,192.0179,192.1504,191.6487,191.6677,13155.0
2018-03-05 10:35:00,202.48,203.02,202.32,202.88,6539.0,191.6771,192.1883,191.5257,192.0558,6539.0
2018-03-05 10:40:00,202.74,203.03,202.67,202.88,5211.0,191.9232,192.1978,191.857,192.0558,5211.0
2018-03-05 10:45:00,202.81,203.04,202.56,203.04,14818.0,191.9895,192.2072,191.7529,192.2072,14818.0
2018-03-05 10:50:00,203.05,203.45,203.02,203.31,1710.0,192.2167,192.5954,192.1883,192.4628,1710.0
2018-03-05 10:55:00,203.36,204.04,203.35,203.99,3100.0,192.5102,193.1539,192.5007,193.1066,3100.0
2018-03-05 11:00:00,204.22,204.24,203.74,203.74,1893.0,193.3243,193.3432,192.8699,192.8699,1893.0
2018-03-05 11:05:00,203.7,204.02,203.69,203.93,2338.0,192.832,193.135,192.8226,193.0498,2338.0
2018-03-05 11:10:00,203.88,204.33,203.87,203.88,4950.0,193.0024,193.4284,192.993,193.0024,4950.0
2018-03-05 11:15:00,203.9,204.34,203.86,204.3,7400.0,193.0214,193.4379,192.9835,193.4,7400.0
2018-03-05 11:20:00,204.48,204.91,204.45,204.91,1600.0,193.5704,193.9775,193.542,193.9775,1600.0
2018-03-05 11:25:00,205.15,205.28,204.39,204.65,1700.0,194.2047,194.3277,193.4852,193.7313,1700.0
2018-03-05 11:30:00,204.62,204.66,204.27,204.41,2201.0,193.7029,193.7408,193.3716,193.5041,2201.0
2018-03-05 11:35:00,204.41,204.41,203.88,204.33,5159.0,193.5041,193.5041,193.0024,193.4284,5159.0
2018-03-05 11:40:00,204.41,204.43,203.86,203.96,8700.0,193.5041,193.5231,192.9835,193.0782,8700.0
2018-03-05 11:45:00,203.99,204.79,203.93,204.77,8441.0,193.1066,193.8639,193.0498,193.8449,8441.0
2018-03-05 11:50:00,204.51,204.51,203.93,203.93,1575.0,193.5988,193.5988,193.0498,193.0498,1575.0
2018-03-05 11:55:00,203.89,204.19,203.59,204.08,2973.0,193.0119,193.2959,192.7279,193.1918,2973.0
2018-03-05 12:00:00,204.37,204.78,203.96,204.63,9948.0,193.4663,193.8544,193.0782,193.7124,9948.0
2018-03-05 12:05:00,204.58,205.06,204.53,204.84,8439.0,193.6651,194.1195,193.6177,193.9112,8439.0
2018-03-05 12:10:00,204.79,204.79,204.33,204.33,2176.0,193.8639,193.8639,193.4284,193.4284,2176.0
2018-03-05 12:15:00,204.36,204.56,204.17,204.17,3350.0,193.4568,193.6461,193.277,193.277,3350.0
2018-03-05 12:20:00,204.17,204.34,204.15,204.24,1156.0,193.277,193.4379,193.258,193.3432,1156.0
2018-03-05 12:25:00,204.16,204.4,204.15,204.28,1920.0,193.2675,193.4947,193.258,193.3811,1920.0
2018-03-05 12:30:00,204.5,204.7,204.15,204.51,3369.0,193.5893,193.7787,193.258,193.5988,3369.0
2018-03-05 12:35:00,204.47,204.47,204.33,204.33,300.0,193.5609,193.5609,193.4284,193.4284,300.0
2018-03-05 12:40:00,204.47,204.69,204.47,204.69,1091.0,193.5609,193.7692,193.5609,193.7692,1091.0
2018-03-05 12:45:00,204.75,205.0,204.67,204.83,1700.0,193.826,194.0627,193.7503,193.9017,1700.0
2018-03-05 12:50:00,204.81,205.13,204.81,205.09,1719.0,193.8828,194.1857,193.8828,194.1479,1719.0
2018-03-05 12:55:00,205.11,205.37,205.11,205.37,2600.0,194.1668,194.4129,194.1668,194.4129,2600.0
2018-03-05 13:00:00,205.28,205.54,205.28,205.54,900.0,194.3277,194.5739,194.3277,194.5739,900.0
2018-03-05 13:05:00,205.77,205.77,205.21,205.21,2226.0,194.7916,194.7916,194.2615,194.2615,2226.0
2018-03-05 13:10:00,205.57,205.62,205.35,205.35,1300.0,194.6023,194.6496,194.394,194.394,1300.0
2018-03-05 13:15:00,205.5,205.66,205.39,205.39,500.0,194.536,194.6875,194.4319,194.4319,500.0
2018-03-05 13:20:00,205.28,205.83,205.14,205.82,3191.0,194.3277,194.8484,194.1952,194.8389,3191.0
2018-03-05 13:25:00,206.07,206.43,206.05,206.2,1800.0,195.0756,195.4164,195.0567,195.1986,1800.0
2018-03-05 13:30:00,206.18,206.18,205.23,205.45,6564.0,195.1797,195.1797,194.2804,194.4887,6564.0
2018-03-05 13:35:00,205.45,206.08,205.45,205.59,9418.0,194.4887,195.085,194.4887,194.6212,9418.0
2018-03-05 13:40:00,205.69,206.09,205.63,205.86,1800.0,194.7159,195.0945,194.6591,194.8768,1800.0
2018-03-05 13:45:00,205.61,205.64,205.43,205.59,1100.0,194.6401,194.6685,194.4697,194.6212,1100.0
2018-03-05 13:50:00,205.65,205.86,205.39,205.55,2071.0,194.678,194.8768,194.4319,194.5833,2071.0
2018-03-05 13:55:00,205.39,205.64,205.37,205.64,600.0,194.4319,194.6685,194.4129,194.6685,600.0
2018-03-05 14:00:00,205.56,205.75,205.17,205.3,3300.0,194.5928,194.7727,194.2236,194.3467,3300.0
2018-03-05 14:05:00,205.2,205.26,204.72,204.88,6566.0,194.252,194.3088,193.7976,193.9491,6566.0
2018-03-05 14:10:00,204.76,204.77,204.41,204.57,2000.0,193.8355,193.8449,193.5041,193.6556,2000.0
2018-03-05 14:15:00,204.66,204.77,204.42,204.48,5906.0,193.7408,193.8449,193.5136,193.5704,5906.0
2018-03-05 14:20:00,204.38,205.38,204.38,205.38,5555.0,193.4757,194.4224,193.4757,194.4224,5555.0
2018-03-05 14:25:00,205.3,205.72,205.07,205.08,3200.0,194.3467,194.7443,194.1289,194.1384,3200.0
2018-03-05 14:30:00,205.15,205.52,205.15,205.52,2004.0,194.2047,194.5549,194.2047,194.5549,2004.0
2018-03-05 14:35:00,205.51,205.51,205.06,205.34,4842.0,194.5455,194.5455,194.1195,194.3845,4842.0
2018-03-05 14:40:00,205.29,205.71,205.27,205.71,827.0,194.3372,194.7348,194.3183,194.7348,827.0
2018-03-05 14:45:00,205.59,205.6,204.89,204.89,2448.0,194.6212,194.6307,193.9585,193.9585,2448.0
2018-03-05 14:50:00,204.98,205.35,204.98,205.06,1445.0,194.0437,194.394,194.0437,194.1195,1445.0
2018-03-05 14:55:00,205.12,205.58,205.12,205.43,3300.0,194.1763,194.6117,194.1763,194.4697,3300.0
2018-03-05 15:00:00,205.47,205.72,205.42,205.69,5297.0,194.5076,194.7443,194.4603,194.7159,5297.0
2018-03-05 15:05:00,205.64,205.93,205.22,205.22,4300.0,194.6685,194.9431,194.2709,194.2709,4300.0
2018-03-05 15:10:00,205.44,205.62,205.14,205.38,6152.0,194.4792,194.6496,194.1952,194.4224,6152.0
2018-03-05 15:15:00,205.52,205.85,205.34,205.85,2900.0,194.5549,194.8673,194.3845,194.8673,2900.0
2018-03-05 15:20:00,205.93,206.2,205.8,206.03,6100.0,194.9431,195.1986,194.82,195.0377,6100.0
2018-03-05 15:25:00,206.02,206.02,205.42,205.56,2300.0,195.0283,195.0283,194.4603,194.5928,2300.0
2018-03-05 15:30:00,205.44,205.69,205.38,205.58,4452.0,194.4792,194.7159,194.4224,194.6117,4452.0
2018-03-05 15:35:00,205.54,205.79,205.43,205.73,6480.0,194.5739,194.8105,194.4697,194.7537,6480.0
2018-03-05 15:40:00,205.71,206.11,205.68,206.11,7434.0,194.7348,195.1134,194.7064,195.1134,7434.0
2018-03-05 15:45:00,206.07,206.1,205.79,205.8,7543.0,195.0756,195.104,194.8105,194.82,7543.0
2018-03-05 15:50:00,205.67,205.88,205.55,205.77,6572.0,194.6969,194.8957,194.5833,194.7916,6572.0
2018-03-05 15:55:00,205.88,205.88,205.42,205.48,17580.0,194.8957,194.8957,194.4603,194.5171,17580.0
2018-03-06 09:30:00,206.25,206.63,205.42,205.74,7454.0,195.246,195.6057,194.4603,194.7632,7454.0
2018-03-06 09:35:00,205.38,205.38,204.98,205.1,500.0,194.4224,194.4224,194.0437,194.1573,500.0
2018-03-06 09:40:00,205.29,206.0,205.08,205.48,8281.0,194.3372,195.0093,194.1384,194.5171,8281.0
2018-03-06 09:45:00,205.15,205.89,204.95,205.67,3462.0,194.2047,194.9052,194.0153,194.6969,3462.0
2018-03-06 09:50:00,205.83,205.83,205.78,205.78,600.0,194.8484,194.8484,194.8011,194.8011,600.0
2018-03-06 09:55:00,205.8,205.8,205.61,205.61,500.0,194.82,194.82,194.6401,194.6401,500.0
2018-03-06 10:00:00,205.54,205.84,205.03,205.17,3020.0,194.5739,194.8579,194.0911,194.2236,3020.0
2018-03-06 10:05:00,204.84,205.07,204.71,204.91,1800.0,193.9112,194.1289,193.7881,193.9775,1800.0
2018-03-06 10:10:00,204.66,205.01,204.33,205.01,3196.0,193.7408,194.0721,193.4284,194.0721,3196.0
2018-03-06 10:15:00,205.19,205.29,204.98,205.08,2157.0,194.2425,194.3372,194.0437,194.1384,2157.0
2018-03-06 10:20:00,205.17,205.73,205.16,205.73,1400.0,194.2236,194.7537,194.2141,194.7537,1400.0
2018-03-06 10:25:00,205.67,205.79,205.66,205.79,1150.0,194.6969,194.8105,194.6875,194.8105,1150.0
2018-03-06 10:30:00,205.93,206.1,205.69,205.94,1766.0,194.9431,195.104,194.7159,194.9525,1766.0
2018-03-06 10:35:00,205.96,206.39,205.94,206.39,1200.0,194.9715,195.3785,194.9525,195.3785,1200.0
2018-03-06 10:40:00,205.94,206.35,205.93,206.35,800.0,194.9525,195.3406,194.9431,195.3406,800.0
2018-03-06 10:45:00,206.01,206.01,205.52,205.52,1474.0,195.0188,195.0188,194.5549,194.5549,1474.0
2018-03-06 10:50:00,205.65,205.87,205.61,205.64,800.0,194.678,194.8863,194.6401,194.6685,800.0
2018-03-06 10:55:00,205.63,206.01,205.45,205.8,6074.0,194.6591,195.0188,194.4887,194.82,6074.0
2018-03-06 11:00:00,205.67,206.32,205.66,205.95,2711.0,194.6969,195.3122,194.6875,194.962,2711.0
2018-03-06 11:05:00,206.0,206.31,205.98,206.24,1710.0,195.0093,195.3028,194.9904,195.2365,1710.0
2018-03-06 11:10:00,206.25,206.25,205.77,205.89,2900.0,195.246,195.246,194.7916,194.9052,2900.0
2018-03-06 11:15:00,205.79,205.94,205.38,205.91,1964.0,194.8105,194.9525,194.4224,194.9241,1964.0
2018-03-06 11:20:00,205.79,206.37,205.58,206.13,26179.0,194.8105,195.3596,194.6117,195.1324,26179.0
2018-03-06 11:25:00,206.05,206.43,205.81,206.3,6200.0,195.0567,195.4164,194.8295,195.2933,6200.0
2018-03-06 11:30:00,206.55,206.68,206.3,206.55,3300.0,195.53,195.653,195.2933,195.53,3300.0
2018-03-06 11:35:00,206.59,206.96,206.59,206.96,850.0,195.5678,195.9181,195.5678,195.9181,850.0
2018-03-06 11:40:00,206.91,207.24,206.78,206.95,3600.0,195.8708,196.1832,195.7477,195.9086,3600.0
2018-03-06 11:45:00,206.82,206.82,206.82,206.82,100.0,195.7856,195.7856,195.7856,195.7856,100.0
2018-03-06 11:50:00,206.8,206.99,206.79,206.99,200.0,195.7666,195.9465,195.7572,195.9465,200.0
2018-03-06 11:55:00,206.84,207.18,206.68,207.12,3250.0,195.8045,196.1264,195.653,196.0696,3250.0
2018-03-06 12:00:00,206.96,206.96,206.83,206.83,700.0,195.9181,195.9181,195.795,195.795,700.0
2018-03-06 12:05:00,206.69,206.96,206.69,206.73,2720.0,195.6625,195.9181,195.6625,195.7004,2720.0
2018-03-06 12:10:00,206.75,206.76,206.75,206.75,100.0,195.7193,195.7288,195.7193,195.7193,100.0
2018-03-06 12:15:00,206.72,207.08,206.72,207.08,1800.0,195.6909,196.0317,195.6909,196.0317,1800.0
2018-03-06 12:20:00,207.02,207.34,207.01,207.23,1200.0,195.9749,196.2778,195.9654,196.1737,1200.0
2018-03-06 12:25:00,207.23,207.66,207.23,207.53,2523.0,196.1737,196.5808,196.1737,196.4577,2523.0
2018-03-06 12:30:00,207.41,207.41,207.17,207.34,2210.0,196.3441,196.3441,196.1169,196.2778,2210.0
2018-03-06 12:35:00,207.53,207.55,207.29,207.34,1000.0,196.4577,196.4766,196.2305,196.2778,1000.0
2018-03-06 12:40:00,207.35,207.75,207.3,207.72,3180.0,196.2873,196.666,196.24,196.6376,3180.0
2018-03-06 12:45:00,207.88,208.01,207.68,207.9,2400.0,196.789,196.9121,196.5997,196.8079,2400.0
2018-03-06 12:50:00,207.77,208.06,207.71,207.95,2134.0,196.6849,196.9594,196.6281,196.8553,2134.0
2018-03-06 12:55:00,207.78,208.13,207.73,208.13,4344.0,196.6944,197.0257,196.647,197.0257,4344.0
2018-03-06 13:00:00,208.01,208.25,207.76,207.83,3203.0,196.9121,197.1393,196.6754,196.7417,3203.0
2018-03-06 13:05:00,207.81,207.81,207.6,207.68,1241.0,196.7227,196.7227,196.524,196.5997,1241.0
2018-03-06 13:10:00,207.81,207.85,207.7,207.7,2423.0,196.7227,196.7606,196.6186,196.6186,2423.0
2018-03-06 13:15:00,207.86,208.57,207.86,208.42,6988.0,196.7701,197.4422,196.7701,197.3002,6988.0
2018-03-06 13:20:00,208.49,209.31,208.48,209.2,4725.0,197.3665,198.1427,197.357,198.0386,4725.0
2018-03-06 13:25:00,209.21,209.7,209.21,209.25,6383.0,198.0481,198.5119,198.0481,198.0859,6383.0
2018-03-06 13:30:00,209.27,209.62,209.1,209.57,4108.0,198.1049,198.4362,197.9439,198.3888,4108.0
2018-03-06 13:35:00,209.71,210.0,209.58,210.0,4841.0,198.5214,198.7959,198.3983,198.7959,4841.0
2018-03-06 13:40:00,210.08,210.23,210.03,210.07,3571.0,198.8716,199.0136,198.8243,198.8622,3571.0
2018-03-06 13:45:00,210.31,210.53,210.05,210.18,7061.0,199.0894,199.2976,198.8432,198.9663,7061.0
2018-03-06 13:50:00,210.3,210.5,210.12,210.14,20676.0,199.0799,199.2692,198.9095,198.9284,20676.0
2018-03-06 13:55:00,210.18,210.58,210.08,210.58,6349.0,198.9663,199.345,198.8716,199.345,6349.0
2018-03-06 14:00:00,210.56,210.6,209.79,209.8,8521.0,199.326,199.3639,198.5971,198.6066,8521.0
2018-03-06 14:05:00,209.65,209.96,209.19,209.87,10230.0,198.4646,198.758,198.0291,198.6728,10230.0
2018-03-06 14:10:00,209.96,210.09,209.52,209.62,5961.0,198.758,198.8811,198.3415,198.4362,5961.0
2018-03-06 14:15:00,209.63,209.64,209.02,209.13,3939.0,198.4456,198.4551,197.8682,197.9723,3939.0
2018-03-06 14:20:00,209.01,209.3,208.99,209.3,1376.0,197.8587,198.1333,197.8398,198.1333,1376.0
2018-03-06 14:25:00,209.24,209.33,208.74,208.85,3426.0,198.0765,198.1617,197.6031,197.7073,3426.0
2018-03-06 14:30:00,208.96,209.35,208.96,209.35,1200.0,197.8114,198.1806,197.8114,198.1806,1200.0
2018-03-06 14:35:00,209.37,209.38,208.86,209.19,800.0,198.1995,198.209,197.7167,198.0291,800.0
2018-03-06 14:40:00,209.15,209.22,208.72,208.82,1712.0,197.9913,198.0575,197.5842,197.6789,1712.0
2018-03-06 14:45:00,208.65,208.86,208.65,208.86,800.0,197.5179,197.7167,197.5179,197.7167,800.0
2018-03-06 14:50:00,208.85,208.86,208.71,208.71,1100.0,197.7073,197.7167,197.5747,197.5747,1100.0
2018-03-06 14:55:00,208.72,209.01,208.61,208.85,3150.0,197.5842,197.8587,197.4801,197.7073,3150.0
2018-03-06 15:00:00,208.71,209.05,208.49,208.69,3026.0,197.5747,197.8966,197.3665,197.5558,3026.0
2018-03-06 15:05:00,208.67,208.92,208.66,208.89,1000.0,197.5369,197.7735,197.5274,197.7451,1000.0
2018-03-06 15:10:00,208.89,209.14,208.87,208.98,7544.0,197.7451,197.9818,197.7262,197.8303,7544.0
2018-03-06 15:15:00,208.88,209.08,208.76,208.89,5600.0,197.7357,197.925,197.6221,197.7451,5600.0
2018-03-06 15:20:00,208.89,209.13,208.77,209.13,2900.0,197.7451,197.9723,197.6315,197.9723,2900.0
2018-03-06 15:25:00,209.09,209.12,208.58,208.81,7031.0,197.9345,197.9629,197.4517,197.6694,7031.0
2018-03-06 15:30:00,208.87,209.05,208.84,208.84,1500.0,197.7262,197.8966,197.6978,197.6978,1500.0
2018-03-06 15:35:00,208.92,208.92,208.35,208.57,3300.0,197.7735,197.7735,197.2339,197.4422,3300.0
2018-03-06 15:40:00,208.47,208.84,208.35,208.4,7079.0,197.3475,197.6978,197.2339,197.2813,7079.0
2018-03-06 15:45:00,208.3,208.3,207.86,208.12,6800.0,197.1866,197.1866,196.7701,197.0162,6800.0
2018-03-06 15:50:00,208.14,208.38,208.0,208.13,6800.0,197.0351,197.2623,196.9026,197.0257,6800.0
2018-03-06 15:55:00,208.15,208.73,207.88,208.61,28908.0,197.0446,197.5937,196.789,197.4801,28908.0
2018-03-07 09:30:00,207.76,207.76,205.25,206.34,18249.0,196.6754,196.6754,194.2993,195.3312,18249.0
2018-03-07 09:35:00,206.34,207.24,206.13,206.35,7345.0,195.3312,196.1832,195.1324,195.3406,7345.0
2018-03-07 09:40:00,206.74,206.94,206.33,206.76,5350.0,195.7098,195.8992,195.3217,195.7288,5350.0
2018-03-07 09:45:00,206.44,207.36,206.44,207.36,6724.0,195.4258,196.2968,195.4258,196.2968,6724.0
2018-03-07 09:50:00,207.11,207.27,206.83,206.83,800.0,196.0601,196.2116,195.795,195.795,800.0
2018-03-07 09:55:00,207.06,207.74,206.84,207.26,2900.0,196.0128,196.6565,195.8045,196.2021,2900.0
2018-03-07 10:00:00,207.3,207.85,207.2,207.2,3500.0,196.24,196.7606,196.1453,196.1453,3500.0
2018-03-07 10:05:00,207.18,207.79,207.17,207.69,7248.0,196.1264,196.7038,196.1169,196.6092,7248.0
2018-03-07 10:10:00,207.77,207.98,207.41,207.68,10593.0,196.6849,196.8837,196.3441,196.5997,10593.0
2018-03-07 10:15:00,207.65,208.0,207.61,207.99,7111.0,196.5713,196.9026,196.5334,196.8931,7111.0
2018-03-07 10:20:00,207.86,208.22,207.84,208.13,8199.0,196.7701,197.1109,196.7511,197.0257,8199.0
2018-03-07 10:25:00,208.04,208.04,207.56,207.65,1100.0,196.9405,196.9405,196.4861,196.5713,1100.0
2018-03-07 10:30:00,207.64,208.23,207.61,208.23,7601.0,196.5618,197.1203,196.5334,197.1203,7601.0
2018-03-07 10:35:00,208.36,208.36,207.88,207.88,2546.0,197.2434,197.2434,196.789,196.789,2546.0
2018-03-07 10:40:00,207.88,208.47,207.88,208.47,1600.0,196.789,197.3475,196.789,197.3475,1600.0
2018-03-07 10:45:00,208.09,208.98,208.08,208.98,3550.0,196.9878,197.8303,196.9783,197.8303,3550.0
2018-03-07 10:50:00,209.01,209.2,208.89,209.17,6200.0,197.8587,198.0386,197.7451,198.0102,6200.0
2018-03-07 10:55:00,208.95,209.37,208.94,209.18,2749.0,197.8019,198.1995,197.7925,198.0197,2749.0
2018-03-07 11:00:00,209.13,209.25,208.54,208.86,3795.0,197.9723,198.0859,197.4138,197.7167,3795.0
2018-03-07 11:05:00,208.74,209.26,208.49,208.49,16413.0,197.6031,198.0954,197.3665,197.3665,16413.0
2018-03-07 11:10:00,208.63,208.81,208.36,208.63,5283.0,197.499,197.6694,197.2434,197.499,5283.0
2018-03-07 11:15:00,208.6,208.9,208.28,208.49,5380.0,197.4706,197.7546,197.1677,197.3665,5380.0
2018-03-07 11:20:00,208.24,208.6,208.21,208.48,2100.0,197.1298,197.4706,197.1014,197.357,2100.0
2018-03-07 11:25:00,208.38,208.94,208.27,208.94,2200.0,197.2623,197.7925,197.1582,197.7925,2200.0
2018-03-07 11:30:00,208.81,208.94,208.51,208.74,4999.0,197.6694,197.7925,197.3854,197.6031,4999.0
2018-03-07 11:35:00,208.68,208.91,208.4,208.91,8400.0,197.5463,197.7641,197.2813,197.7641,8400.0
2018-03-07 11:40:00,208.91,209.4,208.7,209.16,3600.0,197.7641,198.2279,197.5653,198.0007,3600.0
2018-03-07 11:45:00,209.22,209.44,208.96,209.22,2500.0,198.0575,198.2658,197.8114,198.0575,2500.0
2018-03-07 11:50:00,209.17,209.32,209.01,209.18,3133.0,198.0102,198.1522,197.8587,198.0197,3133.0
2018-03-07 11:55:00,209.19,209.26,208.85,208.85,11309.0,198.0291,198.0954,197.7073,197.7073,11309.0
2018-03-07 12:00:00,208.95,209.22,208.71,208.8,9691.0,197.8019,198.0575,197.5747,197.6599,9691.0
2018-03-07 12:05:00,208.95,208.95,208.4,208.54,9630.0,197.8019,197.8019,197.2813,197.4138,9630.0
2018-03-07 12:10:00,208.67,208.73,208.22,208.59,7605.0,197.5369,197.5937,197.1109,197.4611,7605.0
2018-03-07 12:15:00,208.67,208.77,208.37,208.62,1900.0,197.5369,197.6315,197.2529,197.4895,1900.0
2018-03-07 12:20:00,208.75,208.93,208.38,208.55,10594.0,197.6126,197.783,197.2623,197.4233,10594.0
2018-03-07 12:25:00,208.52,208.89,208.52,208.81,1600.0,197.3949,197.7451,197.3949,197.6694,1600.0
2018-03-07 12:30:00,208.63,208.93,208.61,208.86,4009.0,197.499,197.783,197.4801,197.7167,4009.0
2018-03-07 12:35:00,209.0,209.05,208.71,208.86,2067.0,197.8493,197.8966,197.5747,197.7167,2067.0
2018-03-07 12:40:00,208.81,208.81,208.61,208.81,800.0,197.6694,197.6694,197.4801,197.6694,800.0
2018-03-07 12:45:00,208.79,208.89,208.67,208.77,4673.0,197.6505,197.7451,197.5369,197.6315,4673.0
2018-03-07 12:50:00,208.68,208.82,208.68,208.78,1500.0,197.5463,197.6789,197.5463,197.641,1500.0
2018-03-07 12:55:00,208.83,208.9,208.69,208.81,1100.0,197.6883,197.7546,197.5558,197.6694,1100.0
2018-03-07 13:00:00,208.72,208.95,208.64,208.72,3535.0,197.5842,197.8019,197.5085,197.5842,3535.0
2018-03-07 13:05:00,208.71,208.86,208.56,208.69,1711.0,197.5747,197.7167,197.4327,197.5558,1711.0
2018-03-07 13:10:00,208.63,208.79,208.45,208.77,1302.0,197.499,197.6505,197.3286,197.6315,1302.0
2018-03-07 13:15:00,208.86,208.92,208.67,208.92,1102.0,197.7167,197.7735,197.5369,197.7735,1102.0
2018-03-07 13:20:00,208.91,209.17,208.81,209.16,2753.0,197.7641,198.0102,197.6694,198.0007,2753.0
2018-03-07 13:25:00,209.03,209.24,208.86,209.24,4901.0,197.8777,198.0765,197.7167,198.0765,4901.0
2018-03-07 13:30:00,209.08,209.12,208.53,208.63,3622.0,197.925,197.9629,197.4043,197.499,3622.0
2018-03-07 13:35:00,208.64,208.88,208.55,208.55,2400.0,197.5085,197.7357,197.4233,197.4233,2400.0
2018-03-07 13:40:00,208.55,208.74,208.48,208.48,2683.0,197.4233,197.6031,197.357,197.357,2683.0
2018-03-07 13:45:00,208.41,208.81,208.41,208.72,4600.0,197.2907,197.6694,197.2907,197.5842,4600.0
2018-03-07 13:50:00,208.61,209.06,208.42,208.91,4766.0,197.4801,197.9061,197.3002,197.7641,4766.0
2018-03-07 13:55:00,208.65,209.01,208.63,208.73,4990.0,197.5179,197.8587,197.499,197.5937,4990.0
2018-03-07 14:00:00,208.69,208.78,208.42,208.42,10907.0,197.5558,197.641,197.3002,197.3002,10907.0
2018-03-07 14:05:00,208.46,208.55,208.0,208.0,16550.0,197.3381,197.4233,196.9026,196.9026,16550.0
2018-03-07 14:10:00,208.03,208.45,208.01,208.36,7800.0,196.931,197.3286,196.9121,197.2434,7800.0
2018-03-07 14:15:00,208.22,208.49,208.1,208.33,2800.0,197.1109,197.3665,196.9973,197.215,2800.0
2018-03-07 14:20:00,208.2,208.35,208.1,208.23,1822.0,197.0919,197.2339,196.9973,197.1203,1822.0
2018-03-07 14:25:00,208.08,208.2,208.0,208.0,1927.0,196.9783,197.0919,196.9026,196.9026,1927.0
2018-03-07 14:30:00,208.0,208.53,208.0,208.43,900.0,196.9026,197.4043,196.9026,197.3097,900.0
2018-03-07 14:35:00,208.31,208.64,208.3,208.64,1000.0,197.1961,197.5085,197.1866,197.5085,1000.0
2018-03-07 14:40:00,208.65,208.84,208.37,208.37,2371.0,197.5179,197.6978,197.2529,197.2529,2371.0
2018-03-07 14:45:00,208.37,208.46,208.05,208.28,2905.0,197.2529,197.3381,196.9499,197.1677,2905.0
2018-03-07 14:50:00,208.54,208.56,207.77,207.78,6830.0,197.4138,197.4327,196.6849,196.6944,6830.0
2018-03-07 14:55:00,207.94,208.0,207.75,207.88,2468.0,196.8458,196.9026,196.666,196.789,2468.0
2018-03-07 15:00:00,207.72,207.85,207.71,207.78,600.0,196.6376,196.7606,196.6281,196.6944,600.0
2018-03-07 15:05:00,207.84,208.39,207.78,208.36,4004.0,196.7511,197.2718,196.6944,197.2434,4004.0
2018-03-07 15:10:00,208.5,208.56,208.32,208.43,2500.0,197.3759,197.4327,197.2055,197.3097,2500.0
2018-03-07 15:15:00,208.32,208.64,208.28,208.34,3100.0,197.2055,197.5085,197.1677,197.2245,3100.0
2018-03-07 15:20:00,208.32,208.69,208.2,208.64,11134.0,197.2055,197.5558,197.0919,197.5085,11134.0
2018-03-07 15:25:00,208.54,208.65,208.31,208.59,10087.0,197.4138,197.5179,197.1961,197.4611,10087.0
2018-03-07 15:30:00,208.66,208.85,208.47,208.69,16041.0,197.5274,197.7073,197.3475,197.5558,16041.0
2018-03-07 15:35:00,208.67,208.71,208.52,208.52,1822.0,197.5369,197.5747,197.3949,197.3949,1822.0
2018-03-07 15:40:00,208.61,208.68,208.47,208.51,7537.0,197.4801,197.5463,197.3475,197.3854,7537.0
2018-03-07 15:45:00,208.58,208.64,208.28,208.44,6210.0,197.4517,197.5085,197.1677,197.3191,6210.0
2018-03-07 15:50:00,208.41,208.44,207.9,208.04,6223.0,197.2907,197.3191,196.8079,196.9405,6223.0
2018-03-07 15:55:00,208.09,208.2,208.0,208.15,31582.0,196.9878,197.0919,196.9026,197.0446,31582.0
2018-03-08 09:30:00,208.14,208.64,207.26,207.33,10387.0,197.0351,197.5085,196.2021,196.2684,10387.0
2018-03-08 09:35:00,207.58,207.58,206.29,207.24,2730.0,196.505,196.505,195.2838,196.1832,2730.0
2018-03-08 09:40:00,207.24,207.47,207.23,207.42,2300.0,196.1832,196.4009,196.1737,196.3536,2300.0
2018-03-08 09:45:00,207.46,207.88,207.28,207.51,6200.0,196.3914,196.789,196.221,196.4388,6200.0
2018-03-08 09:50:00,207.19,207.76,207.13,207.4,6041.0,196.1358,196.6754,196.079,196.3346,6041.0
2018-03-08 09:55:00,207.32,207.47,207.26,207.36,6974.0,196.2589,196.4009,196.2021,196.2968,6974.0
2018-03-08 10:00:00,207.38,207.38,206.68,206.68,23412.0,196.3157,196.3157,195.653,195.653,23412.0
2018-03-08 10:05:00,206.4,206.66,206.0,206.3,13070.0,195.388,195.6341,195.0093,195.2933,13070.0
2018-03-08 10:10:00,206.25,207.48,206.24,207.46,2400.0,195.246,196.4104,195.2365,196.3914,2400.0
2018-03-08 10:15:00,207.25,207.25,206.08,206.19,4700.0,196.1926,196.1926,195.085,195.1892,4700.0
2018-03-08 10:20:00,206.54,206.59,206.22,206.33,1506.0,195.5205,195.5678,195.2176,195.3217,1506.0
2018-03-08 10:25:00,206.38,206.69,206.21,206.35,3353.0,195.369,195.6625,195.2081,195.3406,3353.0
2018-03-08 10:30:00,206.42,206.43,206.31,206.41,2963.0,195.4069,195.4164,195.3028,195.3974,2963.0
2018-03-08 10:35:00,206.37,206.72,206.0,206.72,17999.0,195.3596,195.6909,195.0093,195.6909,17999.0
2018-03-08 10:40:00,206.46,206.72,206.29,206.72,2047.0,195.4448,195.6909,195.2838,195.6909,2047.0
2018-03-08 10:45:00,206.54,206.87,206.26,206.48,8383.0,195.5205,195.8329,195.2554,195.4637,8383.0
2018-03-08 10:50:00,206.43,206.69,206.2,206.23,9321.0,195.4164,195.6625,195.1986,195.227,9321.0
2018-03-08 10:55:00,206.2,206.56,206.2,206.45,1400.0,195.1986,195.5394,195.1986,195.4353,1400.0
2018-03-08 11:00:00,206.23,206.44,206.15,206.22,2900.0,195.227,195.4258,195.1513,195.2176,2900.0
2018-03-08 11:05:00,206.34,206.61,206.27,206.31,1300.0,195.3312,195.5868,195.2649,195.3028,1300.0
2018-03-08 11:10:00,206.41,206.54,206.21,206.41,4300.0,195.3974,195.5205,195.2081,195.3974,4300.0
2018-03-08 11:15:00,206.41,206.62,206.23,206.23,1503.0,195.3974,195.5962,195.227,195.227,1503.0
2018-03-08 11:20:00,206.25,206.3,206.16,206.16,1747.0,195.246,195.2933,195.1608,195.1608,1747.0
2018-03-08 11:25:00,206.13,206.19,205.91,205.91,1842.0,195.1324,195.1892,194.9241,194.9241,1842.0
2018-03-08 11:30:00,205.9,206.02,205.66,205.91,4901.0,194.9147,195.0283,194.6875,194.9241,4901.0
2018-03-08 11:35:00,205.73,206.06,205.7,205.71,2260.0,194.7537,195.0661,194.7253,194.7348,2260.0
2018-03-08 11:40:00,205.73,205.73,205.42,205.46,2060.0,194.7537,194.7537,194.4603,194.4981,2060.0
2018-03-08 11:45:00,205.5,205.75,205.25,205.75,2262.0,194.536,194.7727,194.2993,194.7727,2262.0
2018-03-08 11:50:00,205.59,205.89,205.52,205.76,4057.0,194.6212,194.9052,194.5549,194.7821,4057.0
2018-03-08 11:55:00,205.86,205.9,205.65,205.73,2400.0,194.8768,194.9147,194.678,194.7537,2400.0
2018-03-08 12:00:00,205.94,205.94,205.43,205.43,1245.0,194.9525,194.9525,194.4697,194.4697,1245.0
2018-03-08 12:05:00,205.65,205.76,205.38,205.38,2100.0,194.678,194.7821,194.4224,194.4224,2100.0
2018-03-08 12:10:00,205.25,205.25,204.96,204.96,1200.0,194.2993,194.2993,194.0248,194.0248,1200.0
2018-03-08 12:15:00,205.16,205.64,205.16,205.22,2200.0,194.2141,194.6685,194.2141,194.2709,2200.0
2018-03-08 12:20:00,205.34,205.58,204.95,204.95,2200.0,194.3845,194.6117,194.0153,194.0153,2200.0
2018-03-08 12:25:00,204.82,205.45,204.82,205.31,1300.0,193.8923,194.4887,193.8923,194.3561,1300.0
2018-03-08 12:30:00,204.97,205.18,204.72,205.18,906.0,194.0343,194.2331,193.7976,194.2331,906.0
2018-03-08 12:35:00,205.17,205.18,205.17,205.18,300.0,194.2236,194.2331,194.2236,194.2331,300.0
2018-03-08 12:40:00,205.28,205.39,205.2,205.37,3800.0,194.3277,194.4319,194.252,194.4129,3800.0
2018-03-08 12:45:00,205.56,205.73,205.45,205.64,2103.0,194.5928,194.7537,194.4887,194.6685,2103.0
2018-03-08 12:50:00,205.72,205.72,205.49,205.65,1750.0,194.7443,194.7443,194.5265,194.678,1750.0
2018-03-08 12:55:00,205.78,205.88,205.71,205.81,700.0,194.8011,194.8957,194.7348,194.8295,700.0
2018-03-08 13:00:00,205.81,206.1,205.44,206.09,4124.0,194.8295,195.104,194.4792,195.0945,4124.0
2018-03-08 13:05:00,206.05,206.48,206.04,206.4,3706.0,195.0567,195.4637,195.0472,195.388,3706.0
2018-03-08 13:10:00,206.42,206.53,206.16,206.23,14066.0,195.4069,195.511,195.1608,195.227,14066.0
2018-03-08 13:15:00,206.23,206.32,206.09,206.23,5874.0,195.227,195.3122,195.0945,195.227,5874.0
2018-03-08 13:20:00,206.23,206.4,206.13,206.33,9104.0,195.227,195.388,195.1324,195.3217,9104.0
2018-03-08 13:25:00,206.26,206.57,206.22,206.49,2786.0,195.2554,195.5489,195.2176,195.4732,2786.0
2018-03-08 13:30:00,206.4,206.65,206.35,206.46,2606.0,195.388,195.6246,195.3406,195.4448,2606.0
2018-03-08 13:35:00,206.51,206.62,206.04,206.2,9728.0,195.4921,195.5962,195.0472,195.1986,9728.0
2018-03-08 13:40:00,206.2,206.45,206.19,206.23,2200.0,195.1986,195.4353,195.1892,195.227,2200.0
2018-03-08 13:45:00,206.08,206.36,206.05,206.36,4801.0,195.085,195.3501,195.0567,195.3501,4801.0
2018-03-08 13:50:00,206.31,206.33,205.87,205.97,4929.0,195.3028,195.3217,194.8863,194.9809,4929.0
2018-03-08 13:55:00,205.89,205.98,205.47,205.6,7951.0,194.9052,194.9904,194.5076,194.6307,7951.0
2018-03-08 14:00:00,205.64,205.73,205.39,205.51,1700.0,194.6685,194.7537,194.4319,194.5455,1700.0
2018-03-08 14:05:00,205.41,205.41,205.18,205.18,800.0,194.4508,194.4508,194.2331,194.2331,800.0
2018-03-08 14:10:00,205.17,205.5,204.98,205.23,5756.0,194.2236,194.536,194.0437,194.2804,5756.0
2018-03-08 14:15:00,205.13,205.2,204.95,205.03,11280.0,194.1857,194.252,194.0153,194.0911,11280.0
2018-03-08 14:20:00,205.15,205.19,204.92,205.14,6002.0,194.2047,194.2425,193.9869,194.1952,6002.0
2018-03-08 14:25:00,205.03,205.15,204.75,205.0,9435.0,194.0911,194.2047,193.826,194.0627,9435.0
2018-03-08 14:30:00,205.01,205.23,204.84,204.98,6926.0,194.0721,194.2804,193.9112,194.0437,6926.0
2018-03-08 14:35:00,205.04,205.05,204.95,205.05,1855.0,194.1005,194.11,194.0153,194.11,1855.0
2018-03-08 14:40:00,204.92,204.92,204.63,204.79,1000.0,193.9869,193.9869,193.7124,193.8639,1000.0
2018-03-08 14:45:00,204.84,205.03,204.84,204.94,1901.0,193.9112,194.0911,193.9112,194.0059,1901.0
2018-03-08 14:50:00,204.83,205.05,204.83,204.86,5355.0,193.9017,194.11,193.9017,193.9301,5355.0
2018-03-08 14:55:00,204.86,205.05,204.8,204.94,1400.0,193.9301,194.11,193.8733,194.0059,1400.0
2018-03-08 15:00:00,205.0,205.17,204.97,205.15,4242.0,194.0627,194.2236,194.0343,194.2047,4242.0
2018-03-08 15:05:00,205.15,205.44,205.07,205.38,7632.0,194.2047,194.4792,194.1289,194.4224,7632.0
2018-03-08 15:10:00,205.38,206.96,205.33,206.96,23614.0,194.4224,195.9181,194.3751,195.9181,23614.0
2018-03-08 15:15:00,206.98,210.48,206.76,208.55,83784.0,195.937,199.2503,195.7288,197.4233,83784.0
2018-03-08 15:20:00,208.75,208.75,207.05,207.36,36765.0,197.6126,197.6126,196.0033,196.2968,36765.0
2018-03-08 15:25:00,207.46,207.72,207.28,207.65,18000.0,196.3914,196.6376,196.221,196.5713,18000.0
2018-03-08 15:30:00,207.59,207.59,206.24,206.69,17630.0,196.5145,196.5145,195.2365,195.6625,17630.0
2018-03-08 15:35:00,206.76,206.76,206.31,206.41,8300.0,195.7288,195.7288,195.3028,195.3974,8300.0
2018-03-08 15:40:00,206.47,206.47,205.69,205.78,6800.0,195.4542,195.4542,194.7159,194.8011,6800.0
2018-03-08 15:45:00,205.88,206.12,205.72,205.85,16915.0,194.8957,195.1229,194.7443,194.8673,16915.0
2018-03-08 15:50:00,205.95,206.5,205.9,206.36,12482.0,194.962,195.4826,194.9147,195.3501,12482.0
2018-03-08 15:55:00,206.34,207.02,206.33,207.0,26197.0,195.3312,195.9749,195.3217,195.956,26197.0
2018-03-09 09:30:00,208.77,209.52,208.02,208.74,12804.0,197.6315,198.3415,196.9215,197.6031,12804.0
2018-03-09 09:35:00,209.21,209.21,208.37,208.41,1000.0,198.0481,198.0481,197.2529,197.2907,1000.0
2018-03-09 09:40:00,208.25,208.63,208.25,208.63,450.0,197.1393,197.499,197.1393,197.499,450.0
2018-03-09 09:45:00,208.71,208.77,208.2,208.77,3234.0,197.5747,197.6315,197.0919,197.6315,3234.0
2018-03-09 09:50:00,208.73,209.29,208.73,209.11,9192.0,197.5937,198.1238,197.5937,197.9534,9192.0
2018-03-09 09:55:00,209.13,209.81,209.12,209.81,8733.0,197.9723,198.616,197.9629,198.616,8733.0
2018-03-09 10:00:00,209.74,209.91,209.26,209.26,4318.0,198.5498,198.7107,198.0954,198.0954,4318.0
2018-03-09 10:05:00,209.37,209.37,208.72,209.0,4525.0,198.1995,198.1995,197.5842,197.8493,4525.0
2018-03-09 10:10:00,208.88,209.01,208.49,208.86,4851.0,197.7357,197.8587,197.3665,197.7167,4851.0
2018-03-09 10:15:00,208.74,208.74,208.66,208.66,687.0,197.6031,197.6031,197.5274,197.5274,687.0
2018-03-09 10:20:00,208.62,208.95,208.41,208.53,4986.0,197.4895,197.8019,197.2907,197.4043,4986.0
2018-03-09 10:25:00,208.8,208.8,208.45,208.45,617.0,197.6599,197.6599,197.3286,197.3286,617.0
2018-03-09 10:30:00,208.63,208.97,208.43,208.97,2538.0,197.499,197.8209,197.3097,197.8209,2538.0
2018-03-09 10:35:00,208.76,208.84,208.51,208.78,1788.0,197.6221,197.6978,197.3854,197.641,1788.0
2018-03-09 10:40:00,208.69,209.64,208.69,209.39,7903.0,197.5558,198.4551,197.5558,198.2185,7903.0
2018-03-09 10:45:00,209.47,209.85,209.47,209.84,1181.0,198.2942,198.6539,198.2942,198.6444,1181.0
2018-03-09 10:50:00,209.85,209.98,209.7,209.7,2591.0,198.6539,198.777,198.5119,198.5119,2591.0
2018-03-09 10:55:00,209.84,209.96,209.63,209.63,3307.0,198.6444,198.758,198.4456,198.4456,3307.0
2018-03-09 11:00:00,209.7,209.75,209.18,209.19,11132.0,198.5119,198.5592,198.0197,198.0291,11132.0
2018-03-09 11:05:00,209.2,209.2,208.97,209.18,1834.0,198.0386,198.0386,197.8209,198.0197,1834.0
2018-03-09 11:10:00,209.21,209.4,209.21,209.3,2213.0,198.0481,198.2279,198.0481,198.1333,2213.0
2018-03-09 11:15:00,209.23,209.52,209.23,209.52,850.0,198.067,198.3415,198.067,198.3415,850.0
2018-03-09 11:20:00,209.42,209.61,209.23,209.32,4859.0,198.2469,198.4267,198.067,198.1522,4859.0
2018-03-09 11:25:00,209.41,209.63,209.36,209.54,2210.0,198.2374,198.4456,198.1901,198.3604,2210.0
2018-03-09 11:30:00,209.38,209.69,209.38,209.5,3739.0,198.209,198.5024,198.209,198.3226,3739.0
2018-03-09 11:35:00,209.42,209.48,209.36,209.4,1025.0,198.2469,198.3037,198.1901,198.2279,1025.0
2018-03-09 11:40:00,209.34,209.35,209.34,209.34,200.0,198.1711,198.1806,198.1711,198.1711,200.0
2018-03-09 11:45:00,209.24,209.67,209.24,209.64,1348.0,198.0765,198.4835,198.0765,198.4551,1348.0
2018-03-09 11:50:00,209.44,209.52,209.2,209.2,2395.0,198.2658,198.3415,198.0386,198.0386,2395.0
2018-03-09 11:55:00,209.17,209.41,208.95,209.27,2280.0,198.0102,198.2374,197.8019,198.1049,2280.0
2018-03-09 12:00:00,209.29,209.55,209.14,209.55,3737.0,198.1238,198.3699,197.9818,198.3699,3737.0
2018-03-09 12:05:00,209.58,209.59,209.36,209.36,1800.0,198.3983,198.4078,198.1901,198.1901,1800.0
2018-03-09 12:10:00,209.47,209.53,209.23,209.51,2750.0,198.2942,198.351,198.067,198.332,2750.0
2018-03-09 12:15:00,209.4,209.51,209.2,209.37,3171.0,198.2279,198.332,198.0386,198.1995,3171.0
2018-03-09 12:20:00,209.39,209.61,209.25,209.61,910.0,198.2185,198.4267,198.0859,198.4267,910.0
2018-03-09 12:25:00,209.35,209.41,209.2,209.41,800.0,198.1806,198.2374,198.0386,198.2374,800.0
2018-03-09 12:30:00,209.47,209.51,208.99,208.99,1600.0,198.2942,198.332,197.8398,197.8398,1600.0
2018-03-09 12:35:00,208.99,208.99,208.99,208.99,0.0,197.8398,197.8398,197.8398,197.8398,0.0
2018-03-09 12:40:00,208.96,209.09,208.86,209.09,800.0,197.8114,197.9345,197.7167,197.9345,800.0
2018-03-09 12:45:00,209.14,209.18,208.85,209.02,1200.0,197.9818,198.0197,197.7073,197.8682,1200.0
2018-03-09 12:50:00,208.94,208.94,208.45,208.55,4500.0,197.7925,197.7925,197.3286,197.4233,4500.0
2018-03-09 12:55:00,208.73,208.73,208.34,208.55,759.0,197.5937,197.5937,197.2245,197.4233,759.0
2018-03-09 13:00:00,208.41,208.51,208.32,208.5,1500.0,197.2907,197.3854,197.2055,197.3759,1500.0
2018-03-09 13:05:00,208.43,208.58,208.1,208.43,6750.0,197.3097,197.4517,196.9973,197.3097,6750.0
2018-03-09 13:10:00,208.43,208.5,208.24,208.26,4921.0,197.3097,197.3759,197.1298,197.1487,4921.0
2018-03-09 13:15:00,208.33,208.8,208.33,208.57,4659.0,197.215,197.6599,197.215,197.4422,4659.0
2018-03-09 13:20:00,208.75,208.84,208.6,208.61,1900.0,197.6126,197.6978,197.4706,197.4801,1900.0
2018-03-09 13:25:00,208.74,208.74,208.73,208.74,220.0,197.6031,197.6031,197.5937,197.6031,220.0
2018-03-09 13:30:00,208.71,208.84,208.61,208.72,5075.0,197.5747,197.6978,197.4801,197.5842,5075.0
2018-03-09 13:35:00,208.72,208.84,208.6,208.66,5202.0,197.5842,197.6978,197.4706,197.5274,5202.0
2018-03-09 13:40:00,208.78,208.78,208.29,208.62,1500.0,197.641,197.641,197.1771,197.4895,1500.0
2018-03-09 13:45:00,208.48,208.52,208.29,208.39,600.0,197.357,197.3949,197.1771,197.2718,600.0
2018-03-09 13:50:00,208.54,208.59,208.15,208.31,3200.0,197.4138,197.4611,197.0446,197.1961,3200.0
2018-03-09 13:55:00,208.16,208.51,208.13,208.51,2102.0,197.0541,197.3854,197.0257,197.3854,2102.0
2018-03-09 14:00:00,208.58,208.65,208.55,208.56,1213.0,197.4517,197.5179,197.4233,197.4327,1213.0
2018-03-09 14:05:00,208.5,208.5,208.34,208.48,700.0,197.3759,197.3759,197.2245,197.357,700.0
2018-03-09 14:10:00,208.44,208.58,208.36,208.36,3650.0,197.3191,197.4517,197.2434,197.2434,3650.0
2018-03-09 14:15:00,208.44,208.51,208.02,208.32,7149.0,197.3191,197.3854,196.9215,197.2055,7149.0
2018-03-09 14:20:00,208.34,208.34,208.32,208.32,300.0,197.2245,197.2245,197.2055,197.2055,300.0
2018-03-09 14:25:00,208.28,208.44,208.07,208.38,1916.0,197.1677,197.3191,196.9689,197.2623,1916.0
2018-03-09 14:30:00,208.51,208.64,208.48,208.53,3543.0,197.3854,197.5085,197.357,197.4043,3543.0
2018-03-09 14:35:00,208.53,208.85,208.49,208.85,7701.0,197.4043,197.7073,197.3665,197.7073,7701.0
2018-03-09 14:40:00,208.94,209.16,208.94,209.07,1900.0,197.7925,198.0007,197.7925,197.9155,1900.0
2018-03-09 14:45:00,209.09,209.09,208.91,209.07,2700.0,197.9345,197.9345,197.7641,197.9155,2700.0
2018-03-09 14:50:00,209.03,209.1,208.88,208.96,4050.0,197.8777,197.9439,197.7357,197.8114,4050.0
2018-03-09 14:55:00,209.03,209.04,208.76,208.82,3500.0,197.8777,197.8871,197.6221,197.6789,3500.0
2018-03-09 15:00:00,208.95,209.65,208.89,209.65,12974.0,197.8019,198.4646,197.7451,198.4646,12974.0
2018-03-09 15:05:00,209.63,209.64,209.06,209.06,4610.0,198.4456,198.4551,197.9061,197.9061,4610.0
2018-03-09 15:10:00,209.16,209.27,208.94,209.19,4872.0,198.0007,198.1049,197.7925,198.0291,4872.0
2018-03-09 15:15:00,209.15,209.15,208.78,208.94,3450.0,197.9913,197.9913,197.641,197.7925,3450.0
2018-03-09 15:20:00,208.92,208.92,208.74,208.77,2400.0,197.7735,197.7735,197.6031,197.6315,2400.0
2018-03-09 15:25:00,208.75,208.88,208.51,208.74,10766.0,197.6126,197.7357,197.3854,197.6031,10766.0
2018-03-09 15:30:00,208.7,208.76,208.54,208.68,5897.0,197.5653,197.6221,197.4138,197.5463,5897.0
2018-03-09 15:35:00,208.7,208.7,208.43,208.44,3230.0,197.5653,197.5653,197.3097,197.3191,3230.0
2018-03-09 15:40:00,208.55,208.72,208.48,208.62,3697.0,197.4233,197.5842,197.357,197.4895,3697.0
2018-03-09 15:45:00,208.61,208.7,208.34,208.34,5756.0,197.4801,197.5653,197.2245,197.2245,5756.0
2018-03-09 15:50:00,208.41,208.75,208.4,208.72,10829.0,197.2907,197.6126,197.2813,197.5842,10829.0
2018-03-09 15:55:00,208.66,209.15,208.59,209.14,31615.0,197.5274,197.9913,197.4611,197.9818,31615.0
2018-03-12 09:30:00,210.07,210.36,210.0,210.0,5218.0,198.8622,199.1367,198.7959,198.7959,5218.0
2018-03-12 09:35:00,209.98,210.07,209.18,209.54,6770.0,198.777,198.8622,198.0197,198.3604,6770.0
2018-03-12 09:40:00,209.82,209.82,209.47,209.6,525.0,198.6255,198.6255,198.2942,198.4172,525.0
2018-03-12 09:45:00,209.78,210.11,209.65,210.11,2100.0,198.5876,198.9,198.4646,198.9,2100.0
2018-03-12 09:50:00,210.02,210.02,209.63,209.63,3999.0,198.8148,198.8148,198.4456,198.4456,3999.0
2018-03-12 09:55:00,209.72,209.78,209.58,209.78,300.0,198.5308,198.5876,198.3983,198.5876,300.0
2018-03-12 10:00:00,209.71,209.8,209.43,209.43,1304.0,198.5214,198.6066,198.2563,198.2563,1304.0
2018-03-12 10:05:00,209.35,209.38,209.12,209.38,500.0,198.1806,198.209,197.9629,198.209,500.0
2018-03-12 10:10:00,209.17,209.32,209.0,209.08,3422.0,198.0102,198.1522,197.8493,197.925,3422.0
2018-03-12 10:15:00,209.17,209.55,209.0,209.45,6784.0,198.0102,198.3699,197.8493,198.2753,6784.0
2018-03-12 10:20:00,209.44,210.0,209.42,209.61,11382.0,198.2658,198.7959,198.2469,198.4267,11382.0
2018-03-12 10:25:00,209.81,209.91,209.8,209.91,1685.0,198.616,198.7107,198.6066,198.7107,1685.0
2018-03-12 10:30:00,209.79,210.13,209.62,209.95,2908.0,198.5971,198.919,198.4362,198.7486,2908.0
2018-03-12 10:35:00,209.76,209.77,209.61,209.71,900.0,198.5687,198.5782,198.4267,198.5214,900.0
2018-03-12 10:40:00,209.43,209.69,209.42,209.69,1343.0,198.2563,198.5024,198.2469,198.5024,1343.0
2018-03-12 10:45:00,209.61,209.61,209.2,209.29,2000.0,198.4267,198.4267,198.0386,198.1238,2000.0
2018-03-12 10:50:00,209.03,209.1,208.84,209.03,1400.0,197.8777,197.9439,197.6978,197.8777,1400.0
2018-03-12 10:55:00,208.83,208.83,208.51,208.6,1800.0,197.6883,197.6883,197.3854,197.4706,1800.0
2018-03-12 11:00:00,208.62,209.0,208.62,208.78,1497.0,197.4895,197.8493,197.4895,197.641,1497.0
2018-03-12 11:05:00,208.87,208.87,208.18,208.35,1352.0,197.7262,197.7262,197.073,197.2339,1352.0
2018-03-12 11:10:00,208.45,208.45,208.08,208.08,734.0,197.3286,197.3286,196.9783,196.9783,734.0
2018-03-12 11:15:00,208.08,208.25,207.83,208.25,2240.0,196.9783,197.1393,196.7417,197.1393,2240.0
2018-03-12 11:20:00,208.2,208.2,208.02,208.19,827.0,197.0919,197.0919,196.9215,197.0825,827.0
2018-03-12 11:25:00,207.9,208.02,207.56,207.56,700.0,196.8079,196.9215,196.4861,196.4861,700.0
2018-03-12 11:30:00,207.95,208.11,207.94,208.05,800.0,196.8553,197.0067,196.8458,196.9499,800.0
2018-03-12 11:35:00,208.17,208.2,208.17,208.2,626.0,197.0635,197.0919,197.0635,197.0919,626.0
2018-03-12 11:40:00,208.25,208.73,208.25,208.61,2332.0,197.1393,197.5937,197.1393,197.4801,2332.0
2018-03-12 11:45:00,208.72,209.29,208.72,209.29,1492.0,197.5842,198.1238,197.5842,198.1238,1492.0
2018-03-12 11:50:00,209.22,209.3,208.99,209.22,3300.0,198.0575,198.1333,197.8398,198.0575,3300.0
2018-03-12 11:55:00,209.22,209.22,209.22,209.22,0.0,198.0575,198.0575,198.0575,198.0575,0.0
2018-03-12 12:00:00,209.14,209.65,209.14,209.48,3724.0,197.9818,198.4646,197.9818,198.3037,3724.0
2018-03-12 12:05:00,209.63,209.63,209.39,209.4,1076.0,198.4456,198.4456,198.2185,198.2279,1076.0
2018-03-12 12:10:00,209.32,209.39,209.29,209.39,922.0,198.1522,198.2185,198.1238,198.2185,922.0
2018-03-12 12:15:00,209.4,209.4,209.4,209.4,100.0,198.2279,198.2279,198.2279,198.2279,100.0
2018-03-12 12:20:00,209.38,209.38,209.08,209.09,1100.0,198.209,198.209,197.925,197.9345,1100.0
2018-03-12 12:25:00,209.33,209.67,209.09,209.38,1465.0,198.1617,198.4835,197.9345,198.209,1465.0
2018-03-12 12:30:00,209.26,209.27,209.15,209.18,456.0,198.0954,198.1049,197.9913,198.0197,456.0
2018-03-12 12:35:00,209.04,209.04,208.75,208.75,4270.0,197.8871,197.8871,197.6126,197.6126,4270.0
2018-03-12 12:40:00,208.92,209.2,208.82,208.98,1650.0,197.7735,198.0386,197.6789,197.8303,1650.0
2018-03-12 12:45:00,209.02,209.2,209.0,209.0,2309.0,197.8682,198.0386,197.8493,197.8493,2309.0
2018-03-12 12:50:00,209.03,209.07,208.98,209.04,650.0,197.8777,197.9155,197.8303,197.8871,650.0
2018-03-12 12:55:00,208.99,208.99,208.4,208.4,740.0,197.8398,197.8398,197.2813,197.2813,740.0
2018-03-12 13:00:00,208.72,209.03,208.59,209.02,1800.0,197.5842,197.8777,197.4611,197.8682,1800.0
2018-03-12 13:05:00,209.0,209.13,208.79,209.13,1100.0,197.8493,197.9723,197.6505,197.9723,1100.0
2018-03-12 13:10:00,208.74,209.12,208.74,209.01,1310.0,197.6031,197.9629,197.6031,197.8587,1310.0
2018-03-12 13:15:00,208.84,209.0,208.7,208.7,778.0,197.6978,197.8493,197.5653,197.5653,778.0
2018-03-12 13:20:00,208.74,208.74,208.73,208.74,100.0,197.6031,197.6031,197.5937,197.6031,100.0
2018-03-12 13:25:00,208.88,208.88,208.88,208.88,100.0,197.7357,197.7357,197.7357,197.7357,100.0
2018-03-12 13:30:00,209.1,209.1,208.99,209.04,4002.0,197.9439,197.9439,197.8398,197.8871,4002.0
2018-03-12 13:35:00,208.98,209.05,208.9,209.0,1678.0,197.8303,197.8966,197.7546,197.8493,1678.0
2018-03-12 13:40:00,209.01,209.17,209.01,209.11,953.0,197.8587,198.0102,197.8587,197.9534,953.0
2018-03-12 13:45:00,209.24,209.58,209.24,209.58,800.0,198.0765,198.3983,198.0765,198.3983,800.0
2018-03-12 13:50:00,209.43,209.48,209.25,209.25,8100.0,198.2563,198.3037,198.0859,198.0859,8100.0
2018-03-12 13:55:00,209.12,209.36,209.11,209.34,1670.0,197.9629,198.1901,197.9534,198.1711,1670.0
2018-03-12 14:00:00,209.45,209.59,209.33,209.5,4588.0,198.2753,198.4078,198.1617,198.3226,4588.0
2018-03-12 14:05:00,209.51,209.51,209.29,209.32,1500.0,198.332,198.332,198.1238,198.1522,1500.0
2018-03-12 14:10:00,209.26,209.36,209.18,209.28,759.0,198.0954,198.1901,198.0197,198.1143,759.0
2018-03-12 14:15:00,209.28,209.55,209.27,209.55,1100.0,198.1143,198.3699,198.1049,198.3699,1100.0
2018-03-12 14:20:00,209.5,209.5,209.35,209.41,1500.0,198.3226,198.3226,198.1806,198.2374,1500.0
2018-03-12 14:25:00,209.25,209.4,209.2,209.21,591.0,198.0859,198.2279,198.0386,198.0481,591.0
2018-03-12 14:30:00,209.21,209.37,209.04,209.37,2600.0,198.0481,198.1995,197.8871,198.1995,2600.0
2018-03-12 14:35:00,209.12,209.12,209.05,209.05,300.0,197.9629,197.9629,197.8966,197.8966,300.0
2018-03-12 14:40:00,209.03,209.03,208.71,208.96,1602.0,197.8777,197.8777,197.5747,197.8114,1602.0
2018-03-12 14:45:00,209.0,209.0,208.75,208.76,1000.0,197.8493,197.8493,197.6126,197.6221,1000.0
2018-03-12 14:50:00,208.97,209.01,208.88,208.88,1300.0,197.8209,197.8587,197.7357,197.7357,1300.0
2018-03-12 14:55:00,208.99,209.06,208.76,208.76,400.0,197.8398,197.9061,197.6221,197.6221,400.0
2018-03-12 15:00:00,208.81,209.07,208.8,209.02,2800.0,197.6694,197.9155,197.6599,197.8682,2800.0
2018-03-12 15:05:00,209.0,209.31,209.0,209.24,2905.0,197.8493,198.1427,197.8493,198.0765,2905.0
2018-03-12 15:10:00,209.17,209.19,209.01,209.06,3610.0,198.0102,198.0291,197.8587,197.9061,3610.0
2018-03-12 15:15:00,209.08,209.37,209.04,209.2,3464.0,197.925,198.1995,197.8871,198.0386,3464.0
2018-03-12 15:20:00,209.08,209.66,209.08,209.66,2768.0,197.925,198.474,197.925,198.474,2768.0
2018-03-12 15:25:00,209.64,209.64,209.34,209.46,5666.0,198.4551,198.4551,198.1711,198.2847,5666.0
2018-03-12 15:30:00,209.33,209.83,209.31,209.78,2233.0,198.1617,198.635,198.1427,198.5876,2233.0
2018-03-12 15:35:00,209.74,209.86,209.58,209.82,2500.0,198.5498,198.6634,198.3983,198.6255,2500.0
2018-03-12 15:40:00,209.71,209.98,209.62,209.98,2411.0,198.5214,198.777,198.4362,198.777,2411.0
2018-03-12 15:45:00,210.0,210.44,209.99,210.44,8333.0,198.7959,199.2124,198.7864,199.2124,8333.0
2018-03-12 15:50:00,210.38,210.38,210.03,210.09,6196.0,199.1556,199.1556,198.8243,198.8811,6196.0
2018-03-12 15:55:00,210.16,210.26,209.73,209.77,13362.0,198.9474,199.042,198.5403,198.5782,13362.0
2018-03-13 09:30:00,211.16,211.16,210.16,210.52,5609.0,199.894,199.894,198.9474,199.2882,5609.0
2018-03-13 09:35:00,210.25,210.56,210.16,210.56,1100.0,199.0326,199.326,198.9474,199.326,1100.0
2018-03-13 09:40:00,210.62,211.06,210.61,210.86,1350.0,199.3828,199.7994,199.3734,199.61,1350.0
2018-03-13 09:45:00,211.19,211.55,211.19,211.55,2483.0,199.9224,200.2632,199.9224,200.2632,2483.0
2018-03-13 09:50:00,211.5,211.64,211.22,211.22,2171.0,200.2159,200.3484,199.9508,199.9508,2171.0
2018-03-13 09:55:00,211.37,211.43,210.7,210.7,7121.0,200.0928,200.1496,199.4586,199.4586,7121.0
2018-03-13 10:00:00,210.65,211.83,210.65,211.83,7520.0,199.4112,200.5283,199.4112,200.5283,7520.0
2018-03-13 10:05:00,211.7,211.7,211.69,211.7,200.0,200.4052,200.4052,200.3957,200.4052,200.0
2018-03-13 10:10:00,211.69,211.69,211.64,211.69,600.0,200.3957,200.3957,200.3484,200.3957,600.0
2018-03-13 10:15:00,211.58,212.25,211.58,212.2,2400.0,200.2916,200.9259,200.2916,200.8785,2400.0
2018-03-13 10:20:00,212.45,212.56,212.38,212.54,1450.0,201.1152,201.2193,201.0489,201.2004,1450.0
2018-03-13 10:25:00,212.49,212.49,212.14,212.14,1617.0,201.1531,201.1531,200.8217,200.8217,1617.0
2018-03-13 10:30:00,212.29,212.77,212.29,212.7,2635.0,200.9637,201.4181,200.9637,201.3519,2635.0
2018-03-13 10:35:00,212.47,212.47,211.81,211.81,2880.0,201.1341,201.1341,200.5093,200.5093,2880.0
2018-03-13 10:40:00,211.81,211.82,211.38,211.57,3070.0,200.5093,200.5188,200.1023,200.2821,3070.0
2018-03-13 10:45:00,211.42,212.2,211.41,212.0,4950.0,200.1401,200.8785,200.1307,200.6892,4950.0
2018-03-13 10:50:00,211.95,211.95,211.6,211.6,3100.0,200.6419,200.6419,200.3105,200.3105,3100.0
2018-03-13 10:55:00,211.63,211.78,211.31,211.31,1900.0,200.3389,200.4809,200.036,200.036,1900.0
2018-03-13 11:00:00,211.6,211.62,211.14,211.14,1412.0,200.3105,200.3295,199.8751,199.8751,1412.0
2018-03-13 11:05:00,211.42,211.42,210.89,211.11,6590.0,200.1401,200.1401,199.6384,199.8467,6590.0
2018-03-13 11:10:00,211.15,211.15,210.94,211.05,696.0,199.8846,199.8846,199.6858,199.7899,696.0
2018-03-13 11:15:00,210.99,211.49,210.96,211.49,3310.0,199.7331,200.2064,199.7047,200.2064,3310.0
2018-03-13 11:20:00,211.43,211.47,211.19,211.19,1256.0,200.1496,200.1875,199.9224,199.9224,1256.0
2018-03-13 11:25:00,211.32,212.0,211.3,211.7,5301.0,200.0455,200.6892,200.0265,200.4052,5301.0
2018-03-13 11:30:00,211.98,212.13,211.3,211.3,1846.0,200.6703,200.8123,200.0265,200.0265,1846.0
2018-03-13 11:35:00,211.15,211.38,211.01,211.29,1600.0,199.8846,200.1023,199.752,200.0171,1600.0
2018-03-13 11:40:00,211.34,211.34,211.34,211.34,200.0,200.0644,200.0644,200.0644,200.0644,200.0
2018-03-13 11:45:00,211.49,211.73,211.49,211.57,400.0,200.2064,200.4336,200.2064,200.2821,400.0
2018-03-13 11:50:00,211.45,211.47,211.26,211.27,1000.0,200.1685,200.1875,199.9887,199.9981,1000.0
2018-03-13 11:55:00,211.43,211.43,211.02,211.39,1300.0,200.1496,200.1496,199.7615,200.1117,1300.0
2018-03-13 12:00:00,211.37,211.43,211.21,211.21,600.0,200.0928,200.1496,199.9413,199.9413,600.0
2018-03-13 12:05:00,211.0,211.32,210.74,211.32,1142.0,199.7426,200.0455,199.4964,200.0455,1142.0
2018-03-13 12:10:00,211.33,211.51,211.15,211.15,1300.0,200.0549,200.2253,199.8846,199.8846,1300.0
2018-03-13 12:15:00,211.03,211.39,211.03,211.39,1702.0,199.771,200.1117,199.771,200.1117,1702.0
2018-03-13 12:20:00,211.2,211.2,211.03,211.03,900.0,199.9319,199.9319,199.771,199.771,900.0
2018-03-13 12:25:00,210.79,210.94,210.6,210.94,1600.0,199.5438,199.6858,199.3639,199.6858,1600.0
2018-03-13 12:30:00,210.97,211.02,210.9,211.02,800.0,199.7142,199.7615,199.6479,199.7615,800.0
2018-03-13 12:35:00,210.92,211.14,210.91,211.14,1400.0,199.6668,199.8751,199.6574,199.8751,1400.0
2018-03-13 12:40:00,210.96,211.18,210.95,211.02,600.0,199.7047,199.913,199.6952,199.7615,600.0
2018-03-13 12:45:00,210.86,211.2,210.86,211.03,7493.0,199.61,199.9319,199.61,199.771,7493.0
2018-03-13 12:50:00,210.94,210.94,210.85,210.85,600.0,199.6858,199.6858,199.6006,199.6006,600.0
2018-03-13 12:55:00,210.98,210.98,210.74,210.74,1728.0,199.7236,199.7236,199.4964,199.4964,1728.0
2018-03-13 13:00:00,210.94,211.05,210.94,210.94,884.0,199.6858,199.7899,199.6858,199.6858,884.0
2018-03-13 13:05:00,210.89,211.03,210.87,211.02,500.0,199.6384,199.771,199.6195,199.7615,500.0
2018-03-13 13:10:00,210.75,211.03,210.75,211.02,363.0,199.5059,199.771,199.5059,199.7615,363.0
2018-03-13 13:15:00,210.85,211.02,210.85,211.02,200.0,199.6006,199.7615,199.6006,199.7615,200.0
2018-03-13 13:20:00,210.85,210.85,210.64,210.75,1048.0,199.6006,199.6006,199.4018,199.5059,1048.0
2018-03-13 13:25:00,210.82,210.84,210.82,210.84,400.0,199.5722,199.5911,199.5722,199.5911,400.0
2018-03-13 13:30:00,210.82,211.12,210.51,211.04,1612.0,199.5722,199.8562,199.2787,199.7804,1612.0
2018-03-13 13:35:00,210.87,210.87,210.85,210.85,200.0,199.6195,199.6195,199.6006,199.6006,200.0
2018-03-13 13:40:00,210.85,211.0,210.79,210.79,1080.0,199.6006,199.7426,199.5438,199.5438,1080.0
2018-03-13 13:45:00,210.7,211.1,210.5,211.1,2696.0,199.4586,199.8372,199.2692,199.8372,2696.0
2018-03-13 13:50:00,210.83,210.85,210.71,210.85,550.0,199.5816,199.6006,199.468,199.6006,550.0
2018-03-13 13:55:00,210.5,210.76,210.34,210.54,1000.0,199.2692,199.5154,199.1178,199.3071,1000.0
2018-03-13 14:00:00,210.58,210.6,210.35,210.35,819.0,199.345,199.3639,199.1272,199.1272,819.0
2018-03-13 14:05:00,210.16,210.42,210.12,210.42,1200.0,198.9474,199.1935,198.9095,199.1935,1200.0
2018-03-13 14:10:00,210.46,210.57,210.27,210.4,1900.0,199.2314,199.3355,199.0515,199.1746,1900.0
2018-03-13 14:15:00,210.44,210.59,210.43,210.59,1000.0,199.2124,199.3544,199.203,199.3544,1000.0
2018-03-13 14:20:00,210.44,210.66,210.44,210.58,1746.0,199.2124,199.4207,199.2124,199.345,1746.0
2018-03-13 14:25:00,210.65,210.91,210.65,210.8,1505.0,199.4112,199.6574,199.4112,199.5532,1505.0
2018-03-13 14:30:00,210.79,211.12,210.67,211.06,2000.0,199.5438,199.8562,199.4302,199.7994,2000.0
2018-03-13 14:35:00,210.96,211.07,210.73,211.07,1300.0,199.7047,199.8088,199.487,199.8088,1300.0
2018-03-13 14:40:00,211.02,211.02,210.75,210.75,1100.0,199.7615,199.7615,199.5059,199.5059,1100.0
2018-03-13 14:45:00,210.69,211.02,210.66,210.73,2250.0,199.4491,199.7615,199.4207,199.487,2250.0
2018-03-13 14:50:00,210.55,210.72,210.43,210.6,715.0,199.3166,199.4775,199.203,199.3639,715.0
2018-03-13 14:55:00,210.38,210.51,210.18,210.36,4878.0,199.1556,199.2787,198.9663,199.1367,4878.0
2018-03-13 15:00:00,210.45,210.45,209.94,209.95,1970.0,199.2219,199.2219,198.7391,198.7486,1970.0
2018-03-13 15:05:00,210.09,210.38,210.08,210.28,3100.0,198.8811,199.1556,198.8716,199.061,3100.0
2018-03-13 15:10:00,210.29,210.29,210.15,210.18,1500.0,199.0704,199.0704,198.9379,198.9663,1500.0
2018-03-13 15:15:00,210.18,210.32,210.12,210.12,1400.0,198.9663,199.0988,198.9095,198.9095,1400.0
2018-03-13 15:20:00,210.09,210.1,209.83,209.89,2249.0,198.8811,198.8906,198.635,198.6918,2249.0
2018-03-13 15:25:00,210.01,210.21,209.94,210.06,1211.0,198.8054,198.9947,198.7391,198.8527,1211.0
2018-03-13 15:30:00,210.05,210.16,209.94,210.09,1430.0,198.8432,198.9474,198.7391,198.8811,1430.0
2018-03-13 15:35:00,210.06,210.54,209.93,210.08,8172.0,198.8527,199.3071,198.7296,198.8716,8172.0
2018-03-13 15:40:00,209.83,210.13,209.83,210.13,1400.0,198.635,198.919,198.635,198.919,1400.0
2018-03-13 15:45:00,210.02,210.1,209.49,209.64,5475.0,198.8148,198.8906,198.3131,198.4551,5475.0
2018-03-13 15:50:00,209.65,210.53,209.55,210.37,7441.0,198.4646,199.2976,198.3699,199.1462,7441.0
2018-03-13 15:55:00,210.44,210.58,210.21,210.37,28135.0,199.2124,199.345,198.9947,199.1462,28135.0
2018-03-14 09:30:00,211.79,211.79,210.43,210.43,3616.0,200.4904,200.4904,199.203,199.203,3616.0
2018-03-14 09:35:00,210.09,210.2,208.86,209.04,4849.0,198.8811,198.9852,197.7167,197.8871,4849.0
2018-03-14 09:40:00,209.06,209.06,208.95,208.95,200.0,197.9061,197.9061,197.8019,197.8019,200.0
2018-03-14 09:45:00,208.89,208.89,208.16,208.43,4697.0,197.7451,197.7451,197.0541,197.3097,4697.0
2018-03-14 09:50:00,208.36,208.62,208.16,208.39,6934.0,197.2434,197.4895,197.0541,197.2718,6934.0
2018-03-14 09:55:00,208.17,208.17,207.35,207.36,8109.0,197.0635,197.0635,196.2873,196.2968,8109.0
2018-03-14 10:00:00,207.67,208.58,207.54,208.34,2900.0,196.5902,197.4517,196.4672,197.2245,2900.0
2018-03-14 10:05:00,208.45,208.49,208.35,208.35,1000.0,197.3286,197.3665,197.2339,197.2339,1000.0
2018-03-14 10:10:00,208.35,208.37,208.13,208.13,5903.0,197.2339,197.2529,197.0257,197.0257,5903.0
2018-03-14 10:15:00,208.15,208.15,207.52,207.52,2780.0,197.0446,197.0446,196.4482,196.4482,2780.0
2018-03-14 10:20:00,207.75,207.75,207.15,207.31,3200.0,196.666,196.666,196.098,196.2494,3200.0
2018-03-14 10:25:00,207.3,207.47,207.26,207.47,1327.0,196.24,196.4009,196.2021,196.4009,1327.0
2018-03-14 10:30:00,207.53,207.64,207.4,207.54,1730.0,196.4577,196.5618,196.3346,196.4672,1730.0
2018-03-14 10:35:00,207.48,207.5,207.2,207.34,1884.0,196.4104,196.4293,196.1453,196.2778,1884.0
2018-03-14 10:40:00,207.28,207.28,207.28,207.28,100.0,196.221,196.221,196.221,196.221,100.0
2018-03-14 10:45:00,207.44,207.68,207.37,207.59,1300.0,196.3725,196.5997,196.3062,196.5145,1300.0
2018-03-14 10:50:00,207.24,207.42,207.08,207.34,1500.0,196.1832,196.3536,196.0317,196.2778,1500.0
2018-03-14 10:55:00,207.05,207.09,206.56,206.56,3325.0,196.0033,196.0412,195.5394,195.5394,3325.0
2018-03-14 11:00:00,206.7,206.88,206.42,206.45,6651.0,195.672,195.8424,195.4069,195.4353,6651.0
2018-03-14 11:05:00,206.49,206.72,206.39,206.72,1946.0,195.4732,195.6909,195.3785,195.6909,1946.0
2018-03-14 11:10:00,206.82,206.92,206.7,206.8,2321.0,195.7856,195.8802,195.672,195.7666,2321.0
2018-03-14 11:15:00,206.83,207.38,206.83,206.98,3072.0,195.795,196.3157,195.795,195.937,3072.0
2018-03-14 11:20:00,207.12,207.26,206.91,207.26,4937.0,196.0696,196.2021,195.8708,196.2021,4937.0
2018-03-14 11:25:00,207.47,207.48,207.31,207.34,1333.0,196.4009,196.4104,196.2494,196.2778,1333.0
2018-03-14 11:30:00,207.48,207.59,207.25,207.39,4360.0,196.4104,196.5145,196.1926,196.3252,4360.0
2018-03-14 11:35:00,207.35,207.35,206.6,206.8,5600.0,196.2873,196.2873,195.5773,195.7666,5600.0
2018-03-14 11:40:00,207.05,207.05,206.76,206.94,2000.0,196.0033,196.0033,195.7288,195.8992,2000.0
2018-03-14 11:45:00,207.23,207.23,206.9,207.05,1301.0,196.1737,196.1737,195.8613,196.0033,1301.0
2018-03-14 11:50:00,207.05,207.2,206.91,206.91,2810.0,196.0033,196.1453,195.8708,195.8708,2810.0
2018-03-14 11:55:00,206.92,207.03,206.45,206.53,2075.0,195.8802,195.9844,195.4353,195.511,2075.0
2018-03-14 12:00:00,206.53,206.78,206.28,206.51,5057.0,195.511,195.7477,195.2744,195.4921,5057.0
2018-03-14 12:05:00,206.51,206.56,206.14,206.14,1900.0,195.4921,195.5394,195.1418,195.1418,1900.0
2018-03-14 12:10:00,206.2,206.36,205.91,206.0,2560.0,195.1986,195.3501,194.9241,195.0093,2560.0
2018-03-14 12:15:00,206.0,206.26,205.99,206.2,2106.0,195.0093,195.2554,194.9999,195.1986,2106.0
2018-03-14 12:20:00,206.16,206.23,206.02,206.11,2307.0,195.1608,195.227,195.0283,195.1134,2307.0
2018-03-14 12:25:00,205.9,206.07,205.85,205.96,2400.0,194.9147,195.0756,194.8673,194.9715,2400.0
2018-03-14 12:30:00,206.04,206.1,205.91,206.05,1200.0,195.0472,195.104,194.9241,195.0567,1200.0
2018-03-14 12:35:00,206.27,206.43,206.12,206.12,2200.0,195.2649,195.4164,195.1229,195.1229,2200.0
2018-03-14 12:40:00,205.97,206.21,205.81,206.03,1127.0,194.9809,195.2081,194.8295,195.0377,1127.0
2018-03-14 12:45:00,206.03,206.03,205.66,205.8,2227.0,195.0377,195.0377,194.6875,194.82,2227.0
2018-03-14 12:50:00,205.75,205.75,205.49,205.49,500.0,194.7727,194.7727,194.5265,194.5265,500.0
2018-03-14 12:55:00,205.8,205.8,205.35,205.6,2400.0,194.82,194.82,194.394,194.6307,2400.0
2018-03-14 13:00:00,205.41,205.71,205.18,205.57,2200.0,194.4508,194.7348,194.2331,194.6023,2200.0
2018-03-14 13:05:00,205.65,205.65,205.3,205.3,600.0,194.678,194.678,194.3467,194.3467,600.0
2018-03-14 13:10:00,205.4,205.4,205.11,205.23,1000.0,194.4413,194.4413,194.1668,194.2804,1000.0
2018-03-14 13:15:00,205.25,205.25,205.16,205.23,600.0,194.2993,194.2993,194.2141,194.2804,600.0
2018-03-14 13:20:00,205.37,205.37,205.21,205.31,1500.0,194.4129,194.4129,194.2615,194.3561,1500.0
2018-03-14 13:25:00,205.34,205.62,205.28,205.53,2756.0,194.3845,194.6496,194.3277,194.5644,2756.0
2018-03-14 13:30:00,205.53,206.19,205.52,206.14,3052.0,194.5644,195.1892,194.5549,195.1418,3052.0
2018-03-14 13:35:00,205.99,206.16,205.99,206.14,1198.0,194.9999,195.1608,194.9999,195.1418,1198.0
2018-03-14 13:40:00,206.13,206.36,206.13,206.16,800.0,195.1324,195.3501,195.1324,195.1608,800.0
2018-03-14 13:45:00,206.37,206.64,206.29,206.53,2200.0,195.3596,195.6152,195.2838,195.511,2200.0
2018-03-14 13:50:00,206.53,206.99,206.52,206.92,2766.0,195.511,195.9465,195.5016,195.8802,2766.0
2018-03-14 13:55:00,207.16,207.16,206.8,206.88,1439.0,196.1074,196.1074,195.7666,195.8424,1439.0
2018-03-14 14:00:00,206.86,207.1,206.86,206.93,1300.0,195.8234,196.0506,195.8234,195.8897,1300.0
2018-03-14 14:05:00,207.0,207.06,206.85,207.01,1900.0,195.956,196.0128,195.814,195.9654,1900.0
2018-03-14 14:10:00,207.02,207.02,206.86,206.89,1076.0,195.9749,195.9749,195.8234,195.8518,1076.0
2018-03-14 14:15:00,207.07,207.2,206.93,206.97,2000.0,196.0222,196.1453,195.8897,195.9276,2000.0
2018-03-14 14:20:00,206.89,207.36,206.89,207.36,1900.0,195.8518,196.2968,195.8518,196.2968,1900.0
2018-03-14 14:25:00,207.23,207.29,207.03,207.2,1078.0,196.1737,196.2305,195.9844,196.1453,1078.0
2018-03-14 14:30:00,207.08,207.44,207.08,207.41,700.0,196.0317,196.3725,196.0317,196.3441,700.0
2018-03-14 14:35:00,207.41,207.41,206.56,206.85,1500.0,196.3441,196.3441,195.5394,195.814,1500.0
2018-03-14 14:40:00,206.88,207.14,206.87,206.93,1700.0,195.8424,196.0885,195.8329,195.8897,1700.0
2018-03-14 14:45:00,206.84,206.98,206.72,206.92,1800.0,195.8045,195.937,195.6909,195.8802,1800.0
2018-03-14 14:50:00,207.25,207.49,207.25,207.43,1230.0,196.1926,196.4198,196.1926,196.363,1230.0
2018-03-14 14:55:00,207.44,207.96,207.39,207.51,2400.0,196.3725,196.8647,196.3252,196.4388,2400.0
2018-03-14 15:00:00,207.49,207.61,207.36,207.42,914.0,196.4198,196.5334,196.2968,196.3536,914.0
2018-03-14 15:05:00,207.46,207.57,207.09,207.09,2900.0,196.3914,196.4956,196.0412,196.0412,2900.0
2018-03-14 15:10:00,207.34,207.36,207.02,207.19,2500.0,196.2778,196.2968,195.9749,196.1358,2500.0
2018-03-14 15:15:00,207.24,207.52,207.11,207.27,2200.0,196.1832,196.4482,196.0601,196.2116,2200.0
2018-03-14 15:20:00,207.37,207.55,207.1,207.52,2239.0,196.3062,196.4766,196.0506,196.4482,2239.0
2018-03-14 15:25:00,207.55,207.55,207.2,207.31,1900.0,196.4766,196.4766,196.1453,196.2494,1900.0
2018-03-14 15:30:00,207.17,207.3,206.56,206.56,4444.0,196.1169,196.24,195.5394,195.5394,4444.0
2018-03-14 15:35:00,206.7,206.71,206.45,206.45,3937.0,195.672,195.6814,195.4353,195.4353,3937.0
2018-03-14 15:40:00,206.41,206.52,206.08,206.08,6152.0,195.3974,195.5016,195.085,195.085,6152.0
2018-03-14 15:45:00,206.05,206.61,206.04,206.55,6484.0,195.0567,195.5868,195.0472,195.53,6484.0
2018-03-14 15:50:00,206.6,206.91,206.41,206.91,10156.0,195.5773,195.8708,195.3974,195.8708,10156.0
2018-03-14 15:55:00,206.8,206.99,206.69,206.76,21265.0,195.7666,195.9465,195.6625,195.7288,21265.0
2018-03-15 09:30:00,207.03,207.11,207.01,207.11,2798.0,195.9844,196.0601,195.9654,196.0601,2798.0
2018-03-15 09:35:00,207.46,207.46,206.51,207.26,40800.0,196.3914,196.3914,195.4921,196.2021,40800.0
2018-03-15 09:40:00,207.09,207.1,207.09,207.09,100.0,196.0412,196.0506,196.0412,196.0412,100.0
2018-03-15 09:45:00,207.16,207.66,207.16,207.5,4300.0,196.1074,196.5808,196.1074,196.4293,4300.0
2018-03-15 09:50:00,207.5,208.06,207.49,208.06,29802.0,196.4293,196.9594,196.4198,196.9594,29802.0
2018-03-15 09:55:00,208.12,208.47,208.12,208.35,2000.0,197.0162,197.3475,197.0162,197.2339,2000.0
2018-03-15 10:00:00,208.32,208.55,208.25,208.5,12455.0,197.2055,197.4233,197.1393,197.3759,12455.0
2018-03-15 10:05:00,208.59,209.05,208.58,209.05,3046.0,197.4611,197.8966,197.4517,197.8966,3046.0
2018-03-15 10:10:00,209.19,209.21,208.39,208.53,5483.0,198.0291,198.0481,197.2718,197.4043,5483.0
2018-03-15 10:15:00,208.41,208.7,208.06,208.06,7044.0,197.2907,197.5653,196.9594,196.9594,7044.0
2018-03-15 10:20:00,207.73,207.73,207.52,207.66,800.0,196.647,196.647,196.4482,196.5808,800.0
2018-03-15 10:25:00,207.39,207.49,207.39,207.48,3533.0,196.3252,196.4198,196.3252,196.4104,3533.0
2018-03-15 10:30:00,207.37,207.37,206.73,206.73,35650.0,196.3062,196.3062,195.7004,195.7004,35650.0
2018-03-15 10:35:00,207.06,207.06,206.21,206.3,2100.0,196.0128,196.0128,195.2081,195.2933,2100.0
2018-03-15 10:40:00,206.27,206.64,206.24,206.53,1587.0,195.2649,195.6152,195.2365,195.511,1587.0
2018-03-15 10:45:00,206.64,206.82,206.4,206.4,1300.0,195.6152,195.7856,195.388,195.388,1300.0
2018-03-15 10:50:00,206.33,206.33,205.95,205.95,800.0,195.3217,195.3217,194.962,194.962,800.0
2018-03-15 10:55:00,206.09,206.1,205.64,205.92,2935.0,195.0945,195.104,194.6685,194.9336,2935.0
2018-03-15 11:00:00,206.15,206.43,205.9,206.4,3000.0,195.1513,195.4164,194.9147,195.388,3000.0
2018-03-15 11:05:00,206.42,206.63,206.4,206.4,1600.0,195.4069,195.6057,195.388,195.388,1600.0
2018-03-15 11:10:00,206.39,206.41,205.72,205.72,12334.0,195.3785,195.3974,194.7443,194.7443,12334.0
2018-03-15 11:15:00,205.95,205.96,205.35,205.45,3027.0,194.962,194.9715,194.394,194.4887,3027.0
2018-03-15 11:20:00,205.44,205.75,205.37,205.75,2810.0,194.4792,194.7727,194.4129,194.7727,2810.0
2018-03-15 11:25:00,205.85,206.13,205.85,205.91,3901.0,194.8673,195.1324,194.8673,194.9241,3901.0
2018-03-15 11:30:00,205.95,206.01,205.51,206.01,2800.0,194.962,195.0188,194.5455,195.0188,2800.0
2018-03-15 11:35:00,205.87,206.06,205.63,205.63,1600.0,194.8863,195.0661,194.6591,194.6591,1600.0
2018-03-15 11:40:00,205.62,205.7,205.23,205.35,16456.0,194.6496,194.7253,194.2804,194.394,16456.0
2018-03-15 11:45:00,205.48,205.58,205.26,205.44,3442.0,194.5171,194.6117,194.3088,194.4792,3442.0
2018-03-15 11:50:00,205.48,205.48,204.99,205.07,8627.0,194.5171,194.5171,194.0532,194.1289,8627.0
2018-03-15 11:55:00,204.87,204.97,204.67,204.73,1802.0,193.9396,194.0343,193.7503,193.8071,1802.0
2018-03-15 12:00:00,204.65,204.73,204.41,204.41,3600.0,193.7313,193.8071,193.5041,193.5041,3600.0
2018-03-15 12:05:00,204.62,204.78,204.44,204.66,8715.0,193.7029,193.8544,193.5325,193.7408,8715.0
2018-03-15 12:10:00,204.64,204.65,204.38,204.38,1603.0,193.7219,193.7313,193.4757,193.4757,1603.0
2018-03-15 12:15:00,204.26,204.26,203.88,203.99,1800.0,193.3622,193.3622,193.0024,193.1066,1800.0
2018-03-15 12:20:00,203.95,204.52,203.95,204.26,2670.0,193.0687,193.6083,193.0687,193.3622,2670.0
2018-03-15 12:25:00,204.04,204.04,203.83,203.88,2704.0,193.1539,193.1539,192.9551,193.0024,2704.0
2018-03-15 12:30:00,203.89,204.05,203.82,203.97,3435.0,193.0119,193.1634,192.9456,193.0876,3435.0
2018-03-15 12:35:00,203.92,203.92,203.92,203.92,200.0,193.0403,193.0403,193.0403,193.0403,200.0
2018-03-15 12:40:00,203.82,204.01,203.77,204.01,2801.0,192.9456,193.1255,192.8983,193.1255,2801.0
2018-03-15 12:45:00,204.04,204.04,203.82,203.91,2700.0,193.1539,193.1539,192.9456,193.0308,2700.0
2018-03-15 12:50:00,204.14,204.37,204.13,204.25,1500.0,193.2486,193.4663,193.2391,193.3527,1500.0
2018-03-15 12:55:00,204.17,204.27,204.04,204.13,800.0,193.277,193.3716,193.1539,193.2391,800.0
2018-03-15 13:00:00,203.96,204.17,203.95,204.11,5461.0,193.0782,193.277,193.0687,193.2202,5461.0
2018-03-15 13:05:00,204.12,204.13,203.99,204.07,2958.0,193.2296,193.2391,193.1066,193.1823,2958.0
2018-03-15 13:10:00,204.09,204.22,203.94,204.14,3314.0,193.2012,193.3243,193.0592,193.2486,3314.0
2018-03-15 13:15:00,204.07,204.1,203.8,203.93,3500.0,193.1823,193.2107,192.9267,193.0498,3500.0
2018-03-15 13:20:00,204.06,204.18,203.97,203.97,1200.0,193.1728,193.2864,193.0876,193.0876,1200.0
2018-03-15 13:25:00,203.89,203.93,203.89,203.91,500.0,193.0119,193.0498,193.0119,193.0308,500.0
2018-03-15 13:30:00,203.9,204.01,203.68,203.79,3200.0,193.0214,193.1255,192.8131,192.9172,3200.0
2018-03-15 13:35:00,203.65,203.77,203.53,203.65,1260.0,192.7847,192.8983,192.6711,192.7847,1260.0
2018-03-15 13:40:00,203.75,204.52,203.75,204.52,13957.0,192.8794,193.6083,192.8794,193.6083,13957.0
2018-03-15 13:45:00,204.63,204.63,203.97,203.97,3900.0,193.7124,193.7124,193.0876,193.0876,3900.0
2018-03-15 13:50:00,204.09,204.4,203.96,204.11,9902.0,193.2012,193.4947,193.0782,193.2202,9902.0
2018-03-15 13:55:00,204.1,204.41,204.1,204.35,7585.0,193.2107,193.5041,193.2107,193.4474,7585.0
2018-03-15 14:00:00,204.36,204.36,203.91,203.91,1800.0,193.4568,193.4568,193.0308,193.0308,1800.0
2018-03-15 14:05:00,204.02,204.33,204.0,204.32,6704.0,193.135,193.4284,193.116,193.419,6704.0
2018-03-15 14:10:00,204.33,204.33,204.13,204.23,2276.0,193.4284,193.4284,193.2391,193.3338,2276.0
2018-03-15 14:15:00,204.29,204.54,204.29,204.5,2300.0,193.3906,193.6272,193.3906,193.5893,2300.0
2018-03-15 14:20:00,204.49,204.67,204.42,204.59,3224.0,193.5799,193.7503,193.5136,193.6745,3224.0
2018-03-15 14:25:00,204.5,204.5,204.27,204.46,2000.0,193.5893,193.5893,193.3716,193.5515,2000.0
2018-03-15 14:30:00,204.42,204.54,204.31,204.53,6195.0,193.5136,193.6272,193.4095,193.6177,6195.0
2018-03-15 14:35:00,204.45,204.47,204.12,204.12,3200.0,193.542,193.5609,193.2296,193.2296,3200.0
2018-03-15 14:40:00,204.1,204.18,203.96,204.12,2500.0,193.2107,193.2864,193.0782,193.2296,2500.0
2018-03-15 14:45:00,203.95,204.18,203.85,204.0,5350.0,193.0687,193.2864,192.974,193.116,5350.0
2018-03-15 14:50:00,203.96,204.14,203.95,204.06,18891.0,193.0782,193.2486,193.0687,193.1728,18891.0
2018-03-15 14:55:00,204.17,204.17,203.8,203.92,4202.0,193.277,193.277,192.9267,193.0403,4202.0
2018-03-15 15:00:00,203.89,203.96,203.68,203.78,5778.0,193.0119,193.0782,192.8131,192.9078,5778.0
2018-03-15 15:05:00,203.84,204.58,203.84,204.58,25824.0,192.9646,193.6651,192.9646,193.6651,25824.0
2018-03-15 15:10:00,204.58,205.05,204.48,204.71,20643.0,193.6651,194.11,193.5704,193.7881,20643.0
2018-03-15 15:15:00,204.64,204.78,204.47,204.75,8007.0,193.7219,193.8544,193.5609,193.826,8007.0
2018-03-15 15:20:00,204.77,205.05,204.76,205.04,8795.0,193.8449,194.11,193.8355,194.1005,8795.0
2018-03-15 15:25:00,205.16,205.63,205.02,205.57,18367.0,194.2141,194.6591,194.0816,194.6023,18367.0
2018-03-15 15:30:00,205.53,205.59,204.99,205.13,16223.0,194.5644,194.6212,194.0532,194.1857,16223.0
2018-03-15 15:35:00,205.16,205.38,205.07,205.07,12518.0,194.2141,194.4224,194.1289,194.1289,12518.0
2018-03-15 15:40:00,205.14,205.22,205.03,205.14,11356.0,194.1952,194.2709,194.0911,194.1952,11356.0
2018-03-15 15:45:00,205.22,205.65,205.19,205.63,18271.0,194.2709,194.678,194.2425,194.6591,18271.0
2018-03-15 15:50:00,205.6,205.7,205.49,205.68,28795.0,194.6307,194.7253,194.5265,194.7064,28795.0
2018-03-15 15:55:00,205.69,205.91,205.41,205.41,35624.0,194.7159,194.9241,194.4508,194.4508,35624.0
2018-03-16 09:30:00,206.64,206.64,205.05,205.48,93364.0,195.6152,195.6152,194.11,194.5171,93364.0
2018-03-16 09:35:00,205.85,207.48,205.49,207.48,15440.0,194.8673,196.4104,194.5265,196.4104,15440.0
2018-03-16 09:40:00,207.33,208.64,207.33,207.8,11925.0,196.2684,197.5085,196.2684,196.7133,11925.0
2018-03-16 09:45:00,207.87,207.87,206.82,207.05,6736.0,196.7795,196.7795,195.7856,196.0033,6736.0
2018-03-16 09:50:00,207.08,207.62,206.56,207.28,4713.0,196.0317,196.5429,195.5394,196.221,4713.0
2018-03-16 09:55:00,207.64,207.95,207.1,207.19,4206.0,196.5618,196.8553,196.0506,196.1358,4206.0
2018-03-16 10:00:00,207.25,207.94,207.25,207.77,2626.0,196.1926,196.8458,196.1926,196.6849,2626.0
2018-03-16 10:05:00,207.86,208.8,207.85,208.4,10868.0,196.7701,197.6599,196.7606,197.2813,10868.0
2018-03-16 10:10:00,208.71,209.0,208.42,208.56,10879.0,197.5747,197.8493,197.3002,197.4327,10879.0
2018-03-16 10:15:00,208.43,208.62,208.26,208.55,8137.0,197.3097,197.4895,197.1487,197.4233,8137.0
2018-03-16 10:20:00,208.55,208.78,208.18,208.6,9753.0,197.4233,197.641,197.073,197.4706,9753.0
2018-03-16 10:25:00,208.67,209.05,208.41,208.7,10820.0,197.5369,197.8966,197.2907,197.5653,10820.0
2018-03-16 10:30:00,208.4,208.58,208.17,208.36,9290.0,197.2813,197.4517,197.0635,197.2434,9290.0
2018-03-16 10:35:00,208.48,208.77,208.34,208.4,7119.0,197.357,197.6315,197.2245,197.2813,7119.0
2018-03-16 10:40:00,208.31,208.81,208.31,208.35,7546.0,197.1961,197.6694,197.1961,197.2339,7546.0
2018-03-16 10:45:00,208.35,208.72,208.3,208.3,7106.0,197.2339,197.5842,197.1866,197.1866,7106.0
2018-03-16 10:50:00,208.46,208.61,208.1,208.61,8004.0,197.3381,197.4801,196.9973,197.4801,8004.0
2018-03-16 10:55:00,208.54,208.6,208.06,208.34,5635.0,197.4138,197.4706,196.9594,197.2245,5635.0
2018-03-16 11:00:00,208.36,208.36,208.02,208.28,2100.0,197.2434,197.2434,196.9215,197.1677,2100.0
2018-03-16 11:05:00,208.39,208.44,208.04,208.04,4207.0,197.2718,197.3191,196.9405,196.9405,4207.0
2018-03-16 11:10:00,208.27,208.61,208.2,208.38,3100.0,197.1582,197.4801,197.0919,197.2623,3100.0
2018-03-16 11:15:00,208.36,208.36,208.0,208.01,2109.0,197.2434,197.2434,196.9026,196.9121,2109.0
2018-03-16 11:20:00,208.0,208.02,208.0,208.02,800.0,196.9026,196.9215,196.9026,196.9215,800.0
2018-03-16 11:25:00,208.01,208.22,207.95,207.99,4728.0,196.9121,197.1109,196.8553,196.8931,4728.0
2018-03-16 11:30:00,208.13,208.33,208.03,208.03,3181.0,197.0257,197.215,196.931,196.931,3181.0
2018-03-16 11:35:00,208.02,208.02,208.01,208.02,300.0,196.9215,196.9215,196.9121,196.9215,300.0
2018-03-16 11:40:00,207.9,208.26,207.71,208.26,6984.0,196.8079,197.1487,196.6281,197.1487,6984.0
2018-03-16 11:45:00,208.2,208.2,208.1,208.1,800.0,197.0919,197.0919,196.9973,196.9973,800.0
2018-03-16 11:50:00,208.16,208.16,207.75,207.75,2777.0,197.0541,197.0541,196.666,196.666,2777.0
2018-03-16 11:55:00,207.78,207.89,207.69,207.74,1100.0,196.6944,196.7985,196.6092,196.6565,1100.0
2018-03-16 12:00:00,207.62,208.03,207.62,207.87,2379.0,196.5429,196.931,196.5429,196.7795,2379.0
2018-03-16 12:05:00,207.89,207.9,207.57,207.58,3500.0,196.7985,196.8079,196.4956,196.505,3500.0
2018-03-16 12:10:00,207.69,207.78,207.57,207.78,3309.0,196.6092,196.6944,196.4956,196.6944,3309.0
2018-03-16 12:15:00,207.79,207.8,207.71,207.71,1400.0,196.7038,196.7133,196.6281,196.6281,1400.0
2018-03-16 12:20:00,207.69,207.7,207.58,207.69,6534.0,196.6092,196.6186,196.505,196.6092,6534.0
2018-03-16 12:25:00,207.36,207.38,207.3,207.3,315.0,196.2968,196.3157,196.24,196.24,315.0
2018-03-16 12:30:00,207.44,207.54,207.44,207.45,5427.0,196.3725,196.4672,196.3725,196.382,5427.0
2018-03-16 12:35:00,207.5,207.58,207.38,207.48,4501.0,196.4293,196.505,196.3157,196.4104,4501.0
2018-03-16 12:40:00,207.34,207.62,207.29,207.39,3415.0,196.2778,196.5429,196.2305,196.3252,3415.0
2018-03-16 12:45:00,207.36,207.44,207.35,207.44,200.0,196.2968,196.3725,196.2873,196.3725,200.0
2018-03-16 12:50:00,207.44,207.49,207.2,207.3,2521.0,196.3725,196.4198,196.1453,196.24,2521.0
2018-03-16 12:55:00,207.3,207.59,207.15,207.43,4043.0,196.24,196.5145,196.098,196.363,4043.0
2018-03-16 13:00:00,207.46,207.52,207.3,207.3,1913.0,196.3914,196.4482,196.24,196.24,1913.0
2018-03-16 13:05:00,207.34,207.55,207.04,207.55,7969.0,196.2778,196.4766,195.9938,196.4766,7969.0
2018-03-16 13:10:00,207.55,207.68,206.99,206.99,3399.0,196.4766,196.5997,195.9465,195.9465,3399.0
2018-03-16 13:15:00,207.01,207.36,206.99,207.35,2315.0,195.9654,196.2968,195.9465,196.2873,2315.0
2018-03-16 13:20:00,207.34,207.77,207.22,207.61,2703.0,196.2778,196.6849,196.1642,196.5334,2703.0
2018-03-16 13:25:00,207.76,207.76,207.49,207.69,2100.0,196.6754,196.6754,196.4198,196.6092,2100.0
2018-03-16 13:30:00,207.61,207.61,207.25,207.34,1300.0,196.5334,196.5334,196.1926,196.2778,1300.0
2018-03-16 13:35:00,207.45,207.56,207.4,207.42,2963.0,196.382,196.4861,196.3346,196.3536,2963.0
2018-03-16 13:40:00,207.53,207.58,206.98,206.98,2200.0,196.4577,196.505,195.937,195.937,2200.0
2018-03-16 13:45:00,207.11,207.39,207.1,207.39,1517.0,196.0601,196.3252,196.0506,196.3252,1517.0
2018-03-16 13:50:00,207.35,207.35,207.16,207.16,2374.0,196.2873,196.2873,196.1074,196.1074,2374.0
2018-03-16 13:55:00,207.1,207.31,206.94,207.09,1443.0,196.0506,196.2494,195.8992,196.0412,1443.0
2018-03-16 14:00:00,207.03,207.11,206.92,207.11,30402.0,195.9844,196.0601,195.8802,196.0601,30402.0
2018-03-16 14:05:00,206.95,207.03,206.62,206.8,2934.0,195.9086,195.9844,195.5962,195.7666,2934.0
2018-03-16 14:10:00,206.72,206.99,206.69,206.99,2010.0,195.6909,195.9465,195.6625,195.9465,2010.0
2018-03-16 14:15:00,207.0,207.01,206.78,206.89,2458.0,195.956,195.9654,195.7477,195.8518,2458.0
2018-03-16 14:20:00,206.8,207.08,206.79,207.04,6071.0,195.7666,196.0317,195.7572,195.9938,6071.0
2018-03-16 14:25:00,206.98,207.1,206.88,206.88,506.0,195.937,196.0506,195.8424,195.8424,506.0
2018-03-16 14:30:00,206.86,206.88,206.69,206.88,4953.0,195.8234,195.8424,195.6625,195.8424,4953.0
2018-03-16 14:35:00,206.8,206.97,206.7,206.88,2223.0,195.7666,195.9276,195.672,195.8424,2223.0
2018-03-16 14:40:00,206.8,207.07,206.8,207.02,2800.0,195.7666,196.0222,195.7666,195.9749,2800.0
2018-03-16 14:45:00,206.97,207.01,206.8,207.01,3829.0,195.9276,195.9654,195.7666,195.9654,3829.0
2018-03-16 14:50:00,207.01,207.01,207.01,207.01,0.0,195.9654,195.9654,195.9654,195.9654,0.0
2018-03-16 14:55:00,206.99,207.02,206.91,207.0,4395.0,195.9465,195.9749,195.8708,195.956,4395.0
2018-03-16 15:00:00,206.97,207.05,206.76,206.8,3900.0,195.9276,196.0033,195.7288,195.7666,3900.0
2018-03-16 15:05:00,206.55,206.7,206.5,206.7,1519.0,195.53,195.672,195.4826,195.672,1519.0
2018-03-16 15:10:00,206.78,206.81,206.64,206.71,5200.0,195.7477,195.7761,195.6152,195.6814,5200.0
2018-03-16 15:15:00,206.65,206.65,206.54,206.54,1421.0,195.6246,195.6246,195.5205,195.5205,1421.0
2018-03-16 15:20:00,206.63,206.71,206.35,206.35,3279.0,195.6057,195.6814,195.3406,195.3406,3279.0
2018-03-16 15:25:00,206.47,206.47,206.15,206.41,8365.0,195.4542,195.4542,195.1513,195.3974,8365.0
2018-03-16 15:30:00,206.38,207.16,206.38,207.16,18339.0,195.369,196.1074,195.369,196.1074,18339.0
2018-03-16 15:35:00,207.12,207.39,207.05,207.38,9880.0,196.0696,196.3252,196.0033,196.3157,9880.0
2018-03-16 15:40:00,207.25,207.5,207.25,207.45,8483.0,196.1926,196.4293,196.1926,196.382,8483.0
2018-03-16 15:45:00,207.45,207.56,207.34,207.44,12054.0,196.382,196.4861,196.2778,196.3725,12054.0
2018-03-16 15:50:00,207.48,207.79,207.47,207.73,15309.0,196.4104,196.7038,196.4009,196.647,15309.0
2018-03-16 15:55:00,207.76,207.92,207.17,207.2,45568.0,196.6754,196.8269,196.1169,196.1453,45568.0
2018-03-19 09:30:00,206.76,206.91,206.34,206.34,8297.0,195.7288,195.8708,195.3312,195.3312,8297.0
2018-03-19 09:35:00,206.1,206.35,206.1,206.3,938.0,195.104,195.3406,195.104,195.2933,938.0
2018-03-19 09:40:00,206.78,206.78,205.84,206.41,4105.0,195.7477,195.7477,194.8579,195.3974,4105.0
2018-03-19 09:45:00,206.35,206.64,206.22,206.58,2170.0,195.3406,195.6152,195.2176,195.5584,2170.0
2018-03-19 09:50:00,206.76,207.07,206.61,206.78,6713.0,195.7288,196.0222,195.5868,195.7477,6713.0
2018-03-19 09:55:00,206.63,207.41,206.62,207.41,4221.0,195.6057,196.3441,195.5962,196.3441,4221.0
2018-03-19 10:00:00,207.03,207.05,206.75,207.05,1684.0,195.9844,196.0033,195.7193,196.0033,1684.0
2018-03-19 10:05:00,206.86,207.26,206.75,206.75,5200.0,195.8234,196.2021,195.7193,195.7193,5200.0
2018-03-19 10:10:00,206.56,206.56,206.03,206.09,4200.0,195.5394,195.5394,195.0377,195.0945,4200.0
2018-03-19 10:15:00,205.89,206.27,205.56,205.61,2725.0,194.9052,195.2649,194.5928,194.6401,2725.0
2018-03-19 10:20:00,205.76,205.81,205.48,205.48,1700.0,194.7821,194.8295,194.5171,194.5171,1700.0
2018-03-19 10:25:00,205.69,205.9,205.6,205.65,2712.0,194.7159,194.9147,194.6307,194.678,2712.0
2018-03-19 10:30:00,205.59,205.8,205.16,205.48,2600.0,194.6212,194.82,194.2141,194.5171,2600.0
2018-03-19 10:35:00,205.46,205.62,205.2,205.5,4427.0,194.4981,194.6496,194.252,194.536,4427.0
2018-03-19 10:40:00,205.39,205.6,205.27,205.27,1332.0,194.4319,194.6307,194.3183,194.3183,1332.0
2018-03-19 10:45:00,205.26,205.42,204.87,205.08,2905.0,194.3088,194.4603,193.9396,194.1384,2905.0
2018-03-19 10:50:00,204.86,204.92,204.43,204.44,3891.0,193.9301,193.9869,193.5231,193.5325,3891.0
2018-03-19 10:55:00,204.59,204.75,204.25,204.37,5785.0,193.6745,193.826,193.3527,193.4663,5785.0
2018-03-19 11:00:00,204.44,204.6,204.29,204.29,12100.0,193.5325,193.684,193.3906,193.3906,12100.0
2018-03-19 11:05:00,204.2,204.54,204.2,204.51,2149.0,193.3054,193.6272,193.3054,193.5988,2149.0
2018-03-19 11:10:00,204.53,204.61,204.42,204.49,2000.0,193.6177,193.6935,193.5136,193.5799,2000.0
2018-03-19 11:15:00,204.38,204.79,204.27,204.57,8058.0,193.4757,193.8639,193.3716,193.6556,8058.0
2018-03-19 11:20:00,204.46,204.53,204.25,204.38,5799.0,193.5515,193.6177,193.3527,193.4757,5799.0
2018-03-19 11:25:00,204.34,204.56,204.19,204.42,3569.0,193.4379,193.6461,193.2959,193.5136,3569.0
2018-03-19 11:30:00,204.37,204.37,204.19,204.32,1564.0,193.4663,193.4663,193.2959,193.419,1564.0
2018-03-19 11:35:00,204.21,204.33,204.18,204.33,1074.0,193.3148,193.4284,193.2864,193.4284,1074.0
2018-03-19 11:40:00,204.16,204.42,203.93,204.42,1633.0,193.2675,193.5136,193.0498,193.5136,1633.0
2018-03-19 11:45:00,204.25,204.25,204.08,204.24,700.0,193.3527,193.3527,193.1918,193.3432,700.0
2018-03-19 11:50:00,204.12,204.12,204.0,204.11,1800.0,193.2296,193.2296,193.116,193.2202,1800.0
2018-03-19 11:55:00,203.98,203.98,203.75,203.83,2181.0,193.0971,193.0971,192.8794,192.9551,2181.0
2018-03-19 12:00:00,203.97,204.01,203.91,203.91,700.0,193.0876,193.1255,193.0308,193.0308,700.0
2018-03-19 12:05:00,204.03,204.04,203.91,203.91,1180.0,193.1444,193.1539,193.0308,193.0308,1180.0
2018-03-19 12:10:00,203.76,203.85,203.66,203.7,1170.0,192.8888,192.974,192.7942,192.832,1170.0
2018-03-19 12:15:00,203.76,203.94,203.69,203.76,2202.0,192.8888,193.0592,192.8226,192.8888,2202.0
2018-03-19 12:20:00,203.76,203.84,203.76,203.83,800.0,192.8888,192.9646,192.8888,192.9551,800.0
2018-03-19 12:25:00,203.84,203.84,203.54,203.74,3300.0,192.9646,192.9646,192.6806,192.8699,3300.0
2018-03-19 12:30:00,203.89,204.15,203.51,203.51,2800.0,193.0119,193.258,192.6522,192.6522,2800.0
2018-03-19 12:35:00,203.68,203.76,203.53,203.53,600.0,192.8131,192.8888,192.6711,192.6711,600.0
2018-03-19 12:40:00,203.48,203.56,203.14,203.33,3781.0,192.6238,192.6995,192.3019,192.4818,3781.0
2018-03-19 12:45:00,203.01,203.01,202.95,203.0,400.0,192.1788,192.1788,192.122,192.1694,400.0
2018-03-19 12:50:00,202.95,202.95,202.71,202.76,1700.0,192.122,192.122,191.8948,191.9422,1700.0
2018-03-19 12:55:00,202.77,202.78,202.67,202.7,1200.0,191.9516,191.9611,191.857,191.8854,1200.0
2018-03-19 13:00:00,202.9,202.9,202.37,202.37,2425.0,192.0747,192.0747,191.573,191.573,2425.0
2018-03-19 13:05:00,202.19,202.62,202.0,202.0,2902.0,191.4026,191.8097,191.2227,191.2227,2902.0
2018-03-19 13:10:00,202.0,202.3,201.92,202.26,3363.0,191.2227,191.5067,191.147,191.4689,3363.0
2018-03-19 13:15:00,202.27,202.54,202.27,202.43,1310.0,191.4783,191.7339,191.4783,191.6298,1310.0
2018-03-19 13:20:00,202.54,202.68,202.33,202.68,5298.0,191.7339,191.8664,191.5351,191.8664,5298.0
2018-03-19 13:25:00,202.72,203.16,202.58,202.8,5437.0,191.9043,192.3208,191.7718,191.98,5437.0
2018-03-19 13:30:00,202.79,202.84,202.59,202.59,2500.0,191.9706,192.0179,191.7813,191.7813,2500.0
2018-03-19 13:35:00,202.57,202.92,202.51,202.92,3000.0,191.7623,192.0936,191.7055,192.0936,3000.0
2018-03-19 13:40:00,202.72,203.25,202.72,203.25,2300.0,191.9043,192.406,191.9043,192.406,2300.0
2018-03-19 13:45:00,203.35,203.52,203.27,203.52,1128.0,192.5007,192.6616,192.425,192.6616,1128.0
2018-03-19 13:50:00,203.49,203.78,203.49,203.59,1502.0,192.6332,192.9078,192.6332,192.7279,1502.0
2018-03-19 13:55:00,203.53,203.67,203.53,203.67,300.0,192.6711,192.8036,192.6711,192.8036,300.0
2018-03-19 14:00:00,203.85,203.98,203.57,203.57,5200.0,192.974,193.0971,192.709,192.709,5200.0
2018-03-19 14:05:00,203.6,203.65,203.43,203.56,1100.0,192.7374,192.7847,192.5764,192.6995,1100.0
2018-03-19 14:10:00,203.46,203.66,203.38,203.66,2000.0,192.6048,192.7942,192.5291,192.7942,2000.0
2018-03-19 14:15:00,203.76,203.78,203.42,203.59,5300.0,192.8888,192.9078,192.567,192.7279,5300.0
2018-03-19 14:20:00,203.23,203.35,203.06,203.08,2800.0,192.3871,192.5007,192.2262,192.2451,2800.0
2018-03-19 14:25:00,203.05,203.16,202.76,202.86,3754.0,192.2167,192.3208,191.9422,192.0368,3754.0
2018-03-19 14:30:00,203.0,203.25,202.93,202.93,2100.0,192.1694,192.406,192.1031,192.1031,2100.0
2018-03-19 14:35:00,202.8,202.8,202.39,202.51,3400.0,191.98,191.98,191.5919,191.7055,3400.0
2018-03-19 14:40:00,202.6,202.74,202.26,202.28,2712.0,191.7907,191.9232,191.4689,191.4878,2712.0
2018-03-19 14:45:00,202.38,202.69,202.27,202.45,3105.0,191.5825,191.8759,191.4783,191.6487,3105.0
2018-03-19 14:50:00,202.55,202.56,202.48,202.48,1200.0,191.7434,191.7529,191.6771,191.6771,1200.0
2018-03-19 14:55:00,202.55,202.91,202.48,202.86,1900.0,191.7434,192.0842,191.6771,192.0368,1900.0
2018-03-19 15:00:00,202.65,202.83,202.57,202.83,2300.0,191.8381,192.0084,191.7623,192.0084,2300.0
2018-03-19 15:05:00,202.81,203.05,202.77,202.89,3899.0,191.9895,192.2167,191.9516,192.0652,3899.0
2018-03-19 15:10:00,202.83,203.11,202.82,203.11,2010.0,192.0084,192.2735,191.999,192.2735,2010.0
2018-03-19 15:15:00,203.34,204.02,203.34,203.97,2389.0,192.4912,193.135,192.4912,193.0876,2389.0
2018-03-19 15:20:00,204.03,204.07,203.85,203.93,4530.0,193.1444,193.1823,192.974,193.0498,4530.0
2018-03-19 15:25:00,203.95,204.21,203.69,203.84,3389.0,193.0687,193.3148,192.8226,192.9646,3389.0
2018-03-19 15:30:00,203.71,204.03,203.56,203.94,4715.0,192.8415,193.1444,192.6995,193.0592,4715.0
2018-03-19 15:35:00,203.93,204.23,203.84,203.99,6597.0,193.0498,193.3338,192.9646,193.1066,6597.0
2018-03-19 15:40:00,203.94,204.45,203.94,204.45,3800.0,193.0592,193.542,193.0592,193.542,3800.0
2018-03-19 15:45:00,204.47,204.81,204.27,204.61,25585.0,193.5609,193.8828,193.3716,193.6935,25585.0
2018-03-19 15:50:00,204.68,204.92,204.4,204.92,12569.0,193.7597,193.9869,193.4947,193.9869,12569.0
2018-03-19 15:55:00,204.92,205.1,204.48,204.54,40175.0,193.9869,194.1573,193.5704,193.6272,40175.0
2018-03-20 09:30:00,205.31,206.27,205.01,205.34,16826.0,194.3561,195.2649,194.0721,194.3845,16826.0
2018-03-20 09:35:00,205.28,205.28,204.58,204.91,3562.0,194.3277,194.3277,193.6651,193.9775,3562.0
2018-03-20 09:40:00,205.06,205.5,204.92,204.92,5834.0,194.1195,194.536,193.9869,193.9869,5834.0
2018-03-20 09:45:00,205.16,205.4,204.9,204.92,4480.0,194.2141,194.4413,193.968,193.9869,4480.0
2018-03-20 09:50:00,204.88,204.88,204.53,204.69,1600.0,193.9491,193.9491,193.6177,193.7692,1600.0
2018-03-20 09:55:00,204.69,204.69,204.28,204.55,1700.0,193.7692,193.7692,193.3811,193.6367,1700.0
2018-03-20 10:00:00,204.51,204.71,204.41,204.62,1650.0,193.5988,193.7881,193.5041,193.7029,1650.0
2018-03-20 10:05:00,204.57,204.68,203.51,203.57,4981.0,193.6556,193.7597,192.6522,192.709,4981.0
2018-03-20 10:10:00,203.57,203.57,203.19,203.39,4238.0,192.709,192.709,192.3492,192.5386,4238.0
2018-03-20 10:15:00,203.39,203.58,202.8,203.03,3100.0,192.5386,192.7184,191.98,192.1978,3100.0
2018-03-20 10:20:00,202.79,203.24,202.79,203.24,3884.0,191.9706,192.3966,191.9706,192.3966,3884.0
2018-03-20 10:25:00,203.38,203.53,202.81,203.37,4182.0,192.5291,192.6711,191.9895,192.5196,4182.0
2018-03-20 10:30:00,203.46,203.97,203.39,203.87,4672.0,192.6048,193.0876,192.5386,192.993,4672.0
2018-03-20 10:35:00,203.73,204.11,203.64,203.9,5083.0,192.8604,193.2202,192.7752,193.0214,5083.0
2018-03-20 10:40:00,203.97,204.27,203.85,203.94,2923.0,193.0876,193.3716,192.974,193.0592,2923.0
2018-03-20 10:45:00,203.89,203.99,203.86,203.99,400.0,193.0119,193.1066,192.9835,193.1066,400.0
2018-03-20 10:50:00,203.84,204.23,203.8,204.23,3000.0,192.9646,193.3338,192.9267,193.3338,3000.0
2018-03-20 10:55:00,204.39,204.39,203.81,203.93,1700.0,193.4852,193.4852,192.9362,193.0498,1700.0
2018-03-20 11:00:00,204.02,204.2,203.45,203.52,2902.0,193.135,193.3054,192.5954,192.6616,2902.0
2018-03-20 11:05:00,203.38,203.67,203.37,203.48,1300.0,192.5291,192.8036,192.5196,192.6238,1300.0
2018-03-20 11:10:00,203.51,203.52,203.32,203.33,1500.0,192.6522,192.6616,192.4723,192.4818,1500.0
2018-03-20 11:15:00,203.17,203.41,203.01,203.02,3908.0,192.3303,192.5575,192.1788,192.1883,3908.0
2018-03-20 11:20:00,203.11,203.52,203.11,203.52,800.0,192.2735,192.6616,192.2735,192.6616,800.0
2018-03-20 11:25:00,203.39,203.53,203.02,203.31,3605.0,192.5386,192.6711,192.1883,192.4628,3605.0
2018-03-20 11:30:00,203.17,203.44,203.17,203.33,800.0,192.3303,192.5859,192.3303,192.4818,800.0
2018-03-20 11:35:00,203.14,203.27,203.01,203.01,4083.0,192.3019,192.425,192.1788,192.1788,4083.0
2018-03-20 11:40:00,203.01,203.01,202.6,202.72,10359.0,192.1788,192.1788,191.7907,191.9043,10359.0
2018-03-20 11:45:00,202.72,202.84,202.22,202.31,3660.0,191.9043,192.0179,191.431,191.5162,3660.0
2018-03-20 11:50:00,202.39,202.44,202.02,202.12,25295.0,191.5919,191.6393,191.2417,191.3363,25295.0
2018-03-20 11:55:00,202.16,202.85,202.15,202.85,2400.0,191.3742,192.0274,191.3647,192.0274,2400.0
2018-03-20 12:00:00,202.89,203.41,202.89,203.4,2000.0,192.0652,192.5575,192.0652,192.548,2000.0
2018-03-20 12:05:00,203.3,203.34,203.08,203.18,2680.0,192.4534,192.4912,192.2451,192.3398,2680.0
2018-03-20 12:10:00,203.11,203.11,202.71,203.03,13291.0,192.2735,192.2735,191.8948,192.1978,13291.0
2018-03-20 12:15:00,202.94,202.94,202.68,202.68,800.0,192.1126,192.1126,191.8664,191.8664,800.0
2018-03-20 12:20:00,202.77,203.27,202.76,202.99,2994.0,191.9516,192.425,191.9422,192.1599,2994.0
2018-03-20 12:25:00,203.1,203.19,203.03,203.14,3418.0,192.264,192.3492,192.1978,192.3019,3418.0
2018-03-20 12:30:00,203.15,203.68,203.15,203.57,2700.0,192.3114,192.8131,192.3114,192.709,2700.0
2018-03-20 12:35:00,203.7,203.88,203.66,203.72,6228.0,192.832,193.0024,192.7942,192.851,6228.0
2018-03-20 12:40:00,203.69,203.98,203.48,203.57,8081.0,192.8226,193.0971,192.6238,192.709,8081.0
2018-03-20 12:45:00,203.47,203.66,203.29,203.65,3149.0,192.6143,192.7942,192.4439,192.7847,3149.0
2018-03-20 12:50:00,203.52,203.54,203.22,203.41,2700.0,192.6616,192.6806,192.3776,192.5575,2700.0
2018-03-20 12:55:00,203.33,203.5,203.33,203.38,1200.0,192.4818,192.6427,192.4818,192.5291,1200.0
2018-03-20 13:00:00,203.33,203.48,203.3,203.44,1400.0,192.4818,192.6238,192.4534,192.5859,1400.0
2018-03-20 13:05:00,203.32,203.48,203.32,203.48,300.0,192.4723,192.6238,192.4723,192.6238,300.0
2018-03-20 13:10:00,203.58,203.7,203.18,203.31,3398.0,192.7184,192.832,192.3398,192.4628,3398.0
2018-03-20 13:15:00,203.3,203.44,203.3,203.44,1000.0,192.4534,192.5859,192.4534,192.5859,1000.0
2018-03-20 13:20:00,203.33,203.44,203.05,203.05,3900.0,192.4818,192.5859,192.2167,192.2167,3900.0
2018-03-20 13:25:00,203.15,203.15,202.84,202.84,1102.0,192.3114,192.3114,192.0179,192.0179,1102.0
2018-03-20 13:30:00,202.84,203.12,202.7,202.7,2929.0,192.0179,192.283,191.8854,191.8854,2929.0
2018-03-20 13:35:00,202.88,202.99,202.75,202.87,1307.0,192.0558,192.1599,191.9327,192.0463,1307.0
2018-03-20 13:40:00,202.75,203.13,202.65,202.65,3214.0,191.9327,192.2924,191.8381,191.8381,3214.0
2018-03-20 13:45:00,202.75,203.22,202.75,203.22,1900.0,191.9327,192.3776,191.9327,192.3776,1900.0
2018-03-20 13:50:00,203.22,203.22,202.87,203.12,4399.0,192.3776,192.3776,192.0463,192.283,4399.0
2018-03-20 13:55:00,203.15,203.36,203.11,203.11,2500.0,192.3114,192.5102,192.2735,192.2735,2500.0
2018-03-20 14:00:00,203.15,203.99,203.06,203.79,15475.0,192.3114,193.1066,192.2262,192.9172,15475.0
2018-03-20 14:05:00,203.82,204.08,203.81,203.89,3301.0,192.9456,193.1918,192.9362,193.0119,3301.0
2018-03-20 14:10:00,204.0,204.25,203.97,204.2,4005.0,193.116,193.3527,193.0876,193.3054,4005.0
2018-03-20 14:15:00,204.22,204.55,204.12,204.55,7146.0,193.3243,193.6367,193.2296,193.6367,7146.0
2018-03-20 14:20:00,204.55,204.72,204.33,204.43,7292.0,193.6367,193.7976,193.4284,193.5231,7292.0
2018-03-20 14:25:00,204.47,204.64,204.22,204.51,7778.0,193.5609,193.7219,193.3243,193.5988,7778.0
2018-03-20 14:30:00,204.5,204.8,204.5,204.61,5425.0,193.5893,193.8733,193.5893,193.6935,5425.0
2018-03-20 14:35:00,204.65,204.85,204.6,204.85,3785.0,193.7313,193.9207,193.684,193.9207,3785.0
2018-03-20 14:40:00,204.82,205.17,204.72,205.17,5251.0,193.8923,194.2236,193.7976,194.2236,5251.0
2018-03-20 14:45:00,204.87,204.97,204.84,204.86,900.0,193.9396,194.0343,193.9112,193.9301,900.0
2018-03-20 14:50:00,204.86,204.92,204.61,204.82,5743.0,193.9301,193.9869,193.6935,193.8923,5743.0
2018-03-20 14:55:00,204.8,204.93,204.55,204.67,3283.0,193.8733,193.9964,193.6367,193.7503,3283.0
2018-03-20 15:00:00,204.66,204.67,204.45,204.47,1100.0,193.7408,193.7503,193.542,193.5609,1100.0
2018-03-20 15:05:00,204.55,205.03,204.55,205.03,7387.0,193.6367,194.0911,193.6367,194.0911,7387.0
2018-03-20 15:10:00,205.04,205.04,204.78,205.04,3800.0,194.1005,194.1005,193.8544,194.1005,3800.0
2018-03-20 15:15:00,205.11,205.12,204.85,204.9,5270.0,194.1668,194.1763,193.9207,193.968,5270.0
2018-03-20 15:20:00,204.98,204.98,204.62,204.62,4433.0,194.0437,194.0437,193.7029,193.7029,4433.0
2018-03-20 15:25:00,204.58,204.62,204.39,204.48,6427.0,193.6651,193.7029,193.4852,193.5704,6427.0
2018-03-20 15:30:00,204.48,204.49,204.18,204.23,7684.0,193.5704,193.5799,193.2864,193.3338,7684.0
2018-03-20 15:35:00,204.31,204.44,204.07,204.35,8554.0,193.4095,193.5325,193.1823,193.4474,8554.0
2018-03-20 15:40:00,204.27,204.56,204.22,204.43,11687.0,193.3716,193.6461,193.3243,193.5231,11687.0
2018-03-20 15:45:00,204.35,204.68,204.24,204.54,11093.0,193.4474,193.7597,193.3432,193.6272,11093.0
2018-03-20 15:50:00,204.51,204.59,204.32,204.5,18411.0,193.5988,193.6745,193.419,193.5893,18411.0
2018-03-20 15:55:00,204.49,204.58,204.07,204.21,49796.0,193.5799,193.6651,193.1823,193.3148,49796.0
2018-03-21 09:30:00,204.83,204.85,203.8,203.8,4596.0,193.9017,193.9207,192.9267,192.9267,4596.0
2018-03-21 09:35:00,204.57,204.79,204.47,204.63,812.0,193.6556,193.8639,193.5609,193.7124,812.0
2018-03-21 09:40:00,204.87,204.94,204.6,204.62,2234.0,193.9396,194.0059,193.684,193.7029,2234.0
2018-03-21 09:45:00,204.63,205.87,204.63,205.68,2225.0,193.7124,194.8863,193.7124,194.7064,2225.0
2018-03-21 09:50:00,205.84,206.25,205.5,205.94,2800.0,194.8579,195.246,194.536,194.9525,2800.0
2018-03-21 09:55:00,205.9,206.24,205.8,205.98,1000.0,194.9147,195.2365,194.82,194.9904,1000.0
2018-03-21 10:00:00,205.75,205.82,205.63,205.78,1527.0,194.7727,194.8389,194.6591,194.8011,1527.0
2018-03-21 10:05:00,205.84,205.84,205.58,205.58,1251.0,194.8579,194.8579,194.6117,194.6117,1251.0
2018-03-21 10:10:00,205.86,205.86,205.3,205.3,2689.0,194.8768,194.8768,194.3467,194.3467,2689.0
2018-03-21 10:15:00,205.42,205.66,205.42,205.56,1000.0,194.4603,194.6875,194.4603,194.5928,1000.0
2018-03-21 10:20:00,205.87,206.04,205.52,205.52,3980.0,194.8863,195.0472,194.5549,194.5549,3980.0
2018-03-21 10:25:00,205.35,205.96,205.33,205.96,1291.0,194.394,194.9715,194.3751,194.9715,1291.0
2018-03-21 10:30:00,205.9,205.9,205.52,205.72,700.0,194.9147,194.9147,194.5549,194.7443,700.0
2018-03-21 10:35:00,205.9,206.5,205.89,206.3,2700.0,194.9147,195.4826,194.9052,195.2933,2700.0
2018-03-21 10:40:00,206.49,206.75,206.4,206.62,1500.0,195.4732,195.7193,195.388,195.5962,1500.0
2018-03-21 10:45:00,206.62,206.98,206.62,206.69,2613.0,195.5962,195.937,195.5962,195.6625,2613.0
2018-03-21 10:50:00,206.53,206.54,206.37,206.37,1010.0,195.511,195.5205,195.3596,195.3596,1010.0
2018-03-21 10:55:00,206.38,206.57,206.37,206.41,300.0,195.369,195.5489,195.3596,195.3974,300.0
2018-03-21 11:00:00,206.57,206.59,206.41,206.43,720.0,195.5489,195.5678,195.3974,195.4164,720.0
2018-03-21 11:05:00,206.43,206.45,206.29,206.29,520.0,195.4164,195.4353,195.2838,195.2838,520.0
2018-03-21 11:10:00,206.37,206.57,206.09,206.57,16607.0,195.3596,195.5489,195.0945,195.5489,16607.0
2018-03-21 11:15:00,206.42,206.8,206.33,206.8,22524.0,195.4069,195.7666,195.3217,195.7666,22524.0
2018-03-21 11:20:00,207.0,207.48,206.94,207.48,6458.0,195.956,196.4104,195.8992,196.4104,6458.0
2018-03-21 11:25:00,207.45,207.76,207.26,207.26,2700.0,196.382,196.6754,196.2021,196.2021,2700.0
2018-03-21 11:30:00,207.36,207.36,207.26,207.28,1200.0,196.2968,196.2968,196.2021,196.221,1200.0
2018-03-21 11:35:00,207.37,207.79,207.37,207.48,2533.0,196.3062,196.7038,196.3062,196.4104,2533.0
2018-03-21 11:40:00,207.71,208.13,207.7,207.99,10675.0,196.6281,197.0257,196.6186,196.8931,10675.0
2018-03-21 11:45:00,208.07,208.4,207.92,208.4,8014.0,196.9689,197.2813,196.8269,197.2813,8014.0
2018-03-21 11:50:00,208.4,208.4,208.17,208.24,1637.0,197.2813,197.2813,197.0635,197.1298,1637.0
2018-03-21 11:55:00,208.27,208.39,207.97,208.05,3534.0,197.1582,197.2718,196.8742,196.9499,3534.0
2018-03-21 12:00:00,207.98,207.98,207.69,207.83,900.0,196.8837,196.8837,196.6092,196.7417,900.0
2018-03-21 12:05:00,207.63,207.88,207.6,207.81,900.0,196.5524,196.789,196.524,196.7227,900.0
2018-03-21 12:10:00,207.7,207.71,207.58,207.58,936.0,196.6186,196.6281,196.505,196.505,936.0
2018-03-21 12:15:00,207.9,208.02,207.85,207.85,7558.0,196.8079,196.9215,196.7606,196.7606,7558.0
2018-03-21 12:20:00,207.68,207.8,207.54,207.76,1550.0,196.5997,196.7133,196.4672,196.6754,1550.0
2018-03-21 12:25:00,207.76,207.96,207.76,207.85,751.0,196.6754,196.8647,196.6754,196.7606,751.0
2018-03-21 12:30:00,207.81,207.82,207.71,207.78,400.0,196.7227,196.7322,196.6281,196.6944,400.0
2018-03-21 12:35:00,207.71,207.82,207.71,207.8,700.0,196.6281,196.7322,196.6281,196.7133,700.0
2018-03-21 12:40:00,208.05,208.05,207.86,207.87,708.0,196.9499,196.9499,196.7701,196.7795,708.0
2018-03-21 12:45:00,207.97,208.0,207.97,208.0,200.0,196.8742,196.9026,196.8742,196.9026,200.0
2018-03-21 12:50:00,207.94,207.98,207.94,207.98,200.0,196.8458,196.8837,196.8458,196.8837,200.0
2018-03-21 12:55:00,207.93,207.97,207.85,207.95,900.0,196.8363,196.8742,196.7606,196.8553,900.0
2018-03-21 13:00:00,207.98,208.05,207.87,207.97,1890.0,196.8837,196.9499,196.7795,196.8742,1890.0
2018-03-21 13:05:00,207.7,207.82,207.55,207.63,800.0,196.6186,196.7322,196.4766,196.5524,800.0
2018-03-21 13:10:00,207.42,207.65,206.94,207.09,1900.0,196.3536,196.5713,195.8992,196.0412,1900.0
2018-03-21 13:15:00,206.99,207.06,206.96,206.99,700.0,195.9465,196.0128,195.9181,195.9465,700.0
2018-03-21 13:20:00,207.07,207.07,206.91,206.91,400.0,196.0222,196.0222,195.8708,195.8708,400.0
2018-03-21 13:25:00,206.94,206.97,206.8,206.8,1114.0,195.8992,195.9276,195.7666,195.7666,1114.0
2018-03-21 13:30:00,206.85,206.93,206.79,206.84,1502.0,195.814,195.8897,195.7572,195.8045,1502.0
2018-03-21 13:35:00,206.83,207.29,206.66,207.17,17013.0,195.795,196.2305,195.6341,196.1169,17013.0
2018-03-21 13:40:00,207.08,207.57,207.08,207.36,3101.0,196.0317,196.4956,196.0317,196.2968,3101.0
2018-03-21 13:45:00,207.53,207.73,207.48,207.72,4861.0,196.4577,196.647,196.4104,196.6376,4861.0
2018-03-21 13:50:00,207.72,207.84,207.7,207.82,1091.0,196.6376,196.7511,196.6186,196.7322,1091.0
2018-03-21 13:55:00,208.08,208.19,208.08,208.19,504.0,196.9783,197.0825,196.9783,197.0825,504.0
2018-03-21 14:00:00,207.88,208.46,207.6,207.83,2923.0,196.789,197.3381,196.524,196.7417,2923.0
2018-03-21 14:05:00,207.99,208.69,207.99,208.69,3953.0,196.8931,197.5558,196.8931,197.5558,3953.0
2018-03-21 14:10:00,208.66,209.0,208.54,208.82,5677.0,197.5274,197.8493,197.4138,197.6789,5677.0
2018-03-21 14:15:00,208.83,209.27,208.45,208.45,17184.0,197.6883,198.1049,197.3286,197.3286,17184.0
2018-03-21 14:20:00,208.43,208.43,207.8,208.1,4792.0,197.3097,197.3097,196.7133,196.9973,4792.0
2018-03-21 14:25:00,207.97,207.99,207.4,207.65,5342.0,196.8742,196.8931,196.3346,196.5713,5342.0
2018-03-21 14:30:00,207.67,207.74,207.32,207.62,2758.0,196.5902,196.6565,196.2589,196.5429,2758.0
2018-03-21 14:35:00,207.59,207.59,207.17,207.31,4675.0,196.5145,196.5145,196.1169,196.2494,4675.0
2018-03-21 14:40:00,207.14,207.67,207.09,207.53,6360.0,196.0885,196.5902,196.0412,196.4577,6360.0
2018-03-21 14:45:00,207.67,207.67,207.18,207.23,3400.0,196.5902,196.5902,196.1264,196.1737,3400.0
2018-03-21 14:50:00,207.14,207.4,206.55,206.63,16140.0,196.0885,196.3346,195.53,195.6057,16140.0
2018-03-21 14:55:00,206.84,207.6,206.65,207.6,3278.0,195.8045,196.524,195.6246,196.524,3278.0
2018-03-21 15:00:00,207.65,208.08,207.43,207.78,4567.0,196.5713,196.9783,196.363,196.6944,4567.0
2018-03-21 15:05:00,207.78,207.94,207.6,207.69,6555.0,196.6944,196.8458,196.524,196.6092,6555.0
2018-03-21 15:10:00,207.81,208.33,207.61,208.33,7338.0,196.7227,197.215,196.5334,197.215,7338.0
2018-03-21 15:15:00,208.3,208.3,208.03,208.17,5200.0,197.1866,197.1866,196.931,197.0635,5200.0
2018-03-21 15:20:00,208.11,208.13,207.9,207.9,8008.0,197.0067,197.0257,196.8079,196.8079,8008.0
2018-03-21 15:25:00,207.84,207.93,207.66,207.82,4683.0,196.7511,196.8363,196.5808,196.7322,4683.0
2018-03-21 15:30:00,207.74,208.06,207.73,207.99,5907.0,196.6565,196.9594,196.647,196.8931,5907.0
2018-03-21 15:35:00,207.93,208.1,207.83,207.85,6753.0,196.8363,196.9973,196.7417,196.7606,6753.0
2018-03-21 15:40:00,207.84,207.84,207.18,207.2,5735.0,196.7511,196.7511,196.1264,196.1453,5735.0
2018-03-21 15:45:00,207.19,207.45,207.03,207.34,8519.0,196.1358,196.382,195.9844,196.2778,8519.0
2018-03-21 15:50:00,207.25,207.35,206.93,206.99,36247.0,196.1926,196.2873,195.8897,195.9465,36247.0
2018-03-21 15:55:00,206.9,207.2,206.74,206.74,28847.0,195.8613,196.1453,195.7098,195.7098,28847.0
2018-03-22 09:30:00,205.66,206.14,205.66,206.14,12476.0,194.6875,195.1418,194.6875,195.1418,12476.0
2018-03-22 09:35:00,206.22,206.88,206.22,206.6,1700.0,195.2176,195.8424,195.2176,195.5773,1700.0
2018-03-22 09:40:00,206.6,206.61,205.76,205.87,4143.0,195.5773,195.5868,194.7821,194.8863,4143.0
2018-03-22 09:45:00,205.86,206.14,205.04,205.33,4100.0,194.8768,195.1418,194.1005,194.3751,4100.0
2018-03-22 09:50:00,205.34,205.63,205.02,205.18,3333.0,194.3845,194.6591,194.0816,194.2331,3333.0
2018-03-22 09:55:00,205.05,205.27,204.47,204.47,2300.0,194.11,194.3183,193.5609,193.5609,2300.0
2018-03-22 10:00:00,204.28,204.68,204.26,204.45,3919.0,193.3811,193.7597,193.3622,193.542,3919.0
2018-03-22 10:05:00,204.45,204.89,204.41,204.89,1120.0,193.542,193.9585,193.5041,193.9585,1120.0
2018-03-22 10:10:00,204.86,205.88,204.64,205.88,2645.0,193.9301,194.8957,193.7219,194.8957,2645.0
2018-03-22 10:15:00,205.88,205.88,205.88,205.88,0.0,194.8957,194.8957,194.8957,194.8957,0.0
2018-03-22 10:20:00,205.82,205.82,205.67,205.67,400.0,194.8389,194.8389,194.6969,194.6969,400.0
2018-03-22 10:25:00,205.56,205.69,205.28,205.41,2003.0,194.5928,194.7159,194.3277,194.4508,2003.0
2018-03-22 10:30:00,205.25,205.31,205.06,205.06,900.0,194.2993,194.3561,194.1195,194.1195,900.0
2018-03-22 10:35:00,204.99,205.49,204.7,205.25,2000.0,194.0532,194.5265,193.7787,194.2993,2000.0
2018-03-22 10:40:00,205.14,205.14,204.66,204.72,2010.0,194.1952,194.1952,193.7408,193.7976,2010.0
2018-03-22 10:45:00,204.7,204.7,204.26,204.63,2955.0,193.7787,193.7787,193.3622,193.7124,2955.0
2018-03-22 10:50:00,204.61,204.82,204.5,204.76,4200.0,193.6935,193.8923,193.5893,193.8355,4200.0
2018-03-22 10:55:00,204.67,204.84,204.45,204.84,1805.0,193.7503,193.9112,193.542,193.9112,1805.0
2018-03-22 11:00:00,204.96,205.12,204.96,205.0,1200.0,194.0248,194.1763,194.0248,194.0627,1200.0
2018-03-22 11:05:00,205.03,205.03,204.65,204.86,1700.0,194.0911,194.0911,193.7313,193.9301,1700.0
2018-03-22 11:10:00,204.92,205.09,204.48,204.48,1500.0,193.9869,194.1479,193.5704,193.5704,1500.0
2018-03-22 11:15:00,204.2,204.65,204.16,204.16,2212.0,193.3054,193.7313,193.2675,193.2675,2212.0
2018-03-22 11:20:00,203.78,203.82,203.47,203.76,2659.0,192.9078,192.9456,192.6143,192.8888,2659.0
2018-03-22 11:25:00,203.59,203.75,203.58,203.59,2500.0,192.7279,192.8794,192.7184,192.7279,2500.0
2018-03-22 11:30:00,203.74,203.76,203.14,203.25,3506.0,192.8699,192.8888,192.3019,192.406,3506.0
2018-03-22 11:35:00,203.06,203.11,202.5,202.5,2830.0,192.2262,192.2735,191.6961,191.6961,2830.0
2018-03-22 11:40:00,202.53,202.62,202.22,202.62,1723.0,191.7245,191.8097,191.431,191.8097,1723.0
2018-03-22 11:45:00,202.72,203.12,202.58,203.12,3869.0,191.9043,192.283,191.7718,192.283,3869.0
2018-03-22 11:50:00,203.16,203.21,203.16,203.21,426.0,192.3208,192.3682,192.3208,192.3682,426.0
2018-03-22 11:55:00,203.44,203.44,203.05,203.05,1200.0,192.5859,192.5859,192.2167,192.2167,1200.0
2018-03-22 12:00:00,202.91,203.37,202.73,203.37,3619.0,192.0842,192.5196,191.9138,192.5196,3619.0
2018-03-22 12:05:00,203.62,203.62,203.37,203.59,1674.0,192.7563,192.7563,192.5196,192.7279,1674.0
2018-03-22 12:10:00,203.43,203.62,203.39,203.39,2900.0,192.5764,192.7563,192.5386,192.5386,2900.0
2018-03-22 12:15:00,203.34,203.77,203.27,203.57,2401.0,192.4912,192.8983,192.425,192.709,2401.0
2018-03-22 12:20:00,203.48,203.86,203.47,203.66,6799.0,192.6238,192.9835,192.6143,192.7942,6799.0
2018-03-22 12:25:00,203.65,204.25,203.65,204.25,4200.0,192.7847,193.3527,192.7847,193.3527,4200.0
2018-03-22 12:30:00,204.08,204.19,203.8,204.19,3400.0,193.1918,193.2959,192.9267,193.2959,3400.0
2018-03-22 12:35:00,204.24,204.35,203.99,204.11,14306.0,193.3432,193.4474,193.1066,193.2202,14306.0
2018-03-22 12:40:00,204.08,204.1,203.7,203.71,3072.0,193.1918,193.2107,192.832,192.8415,3072.0
2018-03-22 12:45:00,203.68,204.09,203.48,203.68,2783.0,192.8131,193.2012,192.6238,192.8131,2783.0
2018-03-22 12:50:00,203.81,204.06,203.72,203.73,1492.0,192.9362,193.1728,192.851,192.8604,1492.0
2018-03-22 12:55:00,203.82,203.9,203.48,203.66,2300.0,192.9456,193.0214,192.6238,192.7942,2300.0
2018-03-22 13:00:00,203.54,203.54,203.01,203.39,2600.0,192.6806,192.6806,192.1788,192.5386,2600.0
2018-03-22 13:05:00,203.32,203.46,203.18,203.36,1502.0,192.4723,192.6048,192.3398,192.5102,1502.0
2018-03-22 13:10:00,203.13,203.56,203.08,203.55,1550.0,192.2924,192.6995,192.2451,192.69,1550.0
2018-03-22 13:15:00,203.54,203.7,203.42,203.65,900.0,192.6806,192.832,192.567,192.7847,900.0
2018-03-22 13:20:00,203.63,203.88,203.21,203.88,1813.0,192.7658,193.0024,192.3682,193.0024,1813.0
2018-03-22 13:25:00,204.42,204.52,203.92,204.52,4483.0,193.5136,193.6083,193.0403,193.6083,4483.0
2018-03-22 13:30:00,204.23,204.43,203.97,204.42,3772.0,193.3338,193.5231,193.0876,193.5136,3772.0
2018-03-22 13:35:00,204.42,204.42,204.15,204.15,300.0,193.5136,193.5136,193.258,193.258,300.0
2018-03-22 13:40:00,204.07,204.37,203.95,203.95,1142.0,193.1823,193.4663,193.0687,193.0687,1142.0
2018-03-22 13:45:00,204.14,204.23,204.14,204.22,727.0,193.2486,193.3338,193.2486,193.3243,727.0
2018-03-22 13:50:00,204.2,204.2,203.85,203.85,600.0,193.3054,193.3054,192.974,192.974,600.0
2018-03-22 13:55:00,203.77,204.33,203.77,204.31,3361.0,192.8983,193.4284,192.8983,193.4095,3361.0
2018-03-22 14:00:00,204.3,204.43,204.05,204.21,5032.0,193.4,193.5231,193.1634,193.3148,5032.0
2018-03-22 14:05:00,204.16,204.28,204.04,204.05,1802.0,193.2675,193.3811,193.1539,193.1634,1802.0
2018-03-22 14:10:00,203.97,204.44,203.89,204.32,1627.0,193.0876,193.5325,193.0119,193.419,1627.0
2018-03-22 14:15:00,204.39,204.48,204.39,204.44,700.0,193.4852,193.5704,193.4852,193.5325,700.0
2018-03-22 14:20:00,204.2,204.2,203.75,203.75,500.0,193.3054,193.3054,192.8794,192.8794,500.0
2018-03-22 14:25:00,203.68,203.86,203.52,203.82,1800.0,192.8131,192.9835,192.6616,192.9456,1800.0
2018-03-22 14:30:00,203.62,203.85,203.6,203.85,1200.0,192.7563,192.974,192.7374,192.974,1200.0
2018-03-22 14:35:00,203.99,204.37,203.82,204.26,1764.0,193.1066,193.4663,192.9456,193.3622,1764.0
2018-03-22 14:40:00,203.97,204.03,203.95,204.03,300.0,193.0876,193.1444,193.0687,193.1444,300.0
2018-03-22 14:45:00,204.11,204.46,203.86,204.15,2139.0,193.2202,193.5515,192.9835,193.258,2139.0
2018-03-22 14:50:00,203.98,204.26,203.98,204.1,1100.0,193.0971,193.3622,193.0971,193.2107,1100.0
2018-03-22 14:55:00,204.02,204.02,203.69,203.76,7790.0,193.135,193.135,192.8226,192.8888,7790.0
2018-03-22 15:00:00,203.89,204.5,203.83,204.5,2229.0,193.0119,193.5893,192.9551,193.5893,2229.0
2018-03-22 15:05:00,204.23,204.46,204.0,204.0,5009.0,193.3338,193.5515,193.116,193.116,5009.0
2018-03-22 15:10:00,204.07,204.07,203.73,203.99,2063.0,193.1823,193.1823,192.8604,193.1066,2063.0
2018-03-22 15:15:00,203.94,203.94,203.35,203.39,6479.0,193.0592,193.0592,192.5007,192.5386,6479.0
2018-03-22 15:20:00,203.32,203.76,203.32,203.37,6559.0,192.4723,192.8888,192.4723,192.5196,6559.0
2018-03-22 15:25:00,203.36,203.36,202.86,203.01,5673.0,192.5102,192.5102,192.0368,192.1788,5673.0
2018-03-22 15:30:00,202.83,202.84,202.52,202.53,5520.0,192.0084,192.0179,191.715,191.7245,5520.0
2018-03-22 15:35:00,202.55,202.64,202.23,202.27,5145.0,191.7434,191.8286,191.4405,191.4783,5145.0
2018-03-22 15:40:00,202.17,202.54,202.05,202.45,5108.0,191.3837,191.7339,191.2701,191.6487,5108.0
2018-03-22 15:45:00,202.42,202.42,202.0,202.12,25130.0,191.6203,191.6203,191.2227,191.3363,25130.0
2018-03-22 15:50:00,202.2,202.34,201.68,201.71,23304.0,191.4121,191.5446,190.9198,190.9482,23304.0
2018-03-22 15:55:00,201.74,202.04,201.54,201.67,35338.0,190.9766,191.2606,190.7873,190.9103,35338.0
2018-03-23 09:30:00,202.45,203.61,202.0,203.61,8588.0,191.6487,192.7468,191.2227,192.7468,8588.0
2018-03-23 09:35:00,203.46,203.57,202.73,202.9,3862.0,192.6048,192.709,191.9138,192.0747,3862.0
2018-03-23 09:40:00,202.98,202.98,202.25,202.43,3907.0,192.1504,192.1504,191.4594,191.6298,3907.0
2018-03-23 09:45:00,202.52,202.98,202.26,202.87,1350.0,191.715,192.1504,191.4689,192.0463,1350.0
2018-03-23 09:50:00,202.96,204.16,202.81,203.84,2974.0,192.1315,193.2675,191.9895,192.9646,2974.0
2018-03-23 09:55:00,204.21,204.34,204.15,204.16,916.0,193.3148,193.4379,193.258,193.2675,916.0
2018-03-23 10:00:00,204.16,204.96,204.14,204.94,4716.0,193.2675,194.0248,193.2486,194.0059,4716.0
2018-03-23 10:05:00,204.91,205.14,204.42,205.14,13154.0,193.9775,194.1952,193.5136,194.1952,13154.0
2018-03-23 10:10:00,205.26,205.8,205.26,205.8,4693.0,194.3088,194.82,194.3088,194.82,4693.0
2018-03-23 10:15:00,206.0,206.12,205.64,206.12,3459.0,195.0093,195.1229,194.6685,195.1229,3459.0
2018-03-23 10:20:00,206.13,206.47,205.94,206.34,6150.0,195.1324,195.4542,194.9525,195.3312,6150.0
2018-03-23 10:25:00,206.49,206.49,206.04,206.42,23100.0,195.4732,195.4732,195.0472,195.4069,23100.0
2018-03-23 10:30:00,206.28,206.45,205.93,206.45,7100.0,195.2744,195.4353,194.9431,195.4353,7100.0
2018-03-23 10:35:00,206.25,206.58,206.06,206.58,7943.0,195.246,195.5584,195.0661,195.5584,7943.0
2018-03-23 10:40:00,206.44,206.96,206.43,206.59,32998.0,195.4258,195.9181,195.4164,195.5678,32998.0
2018-03-23 10:45:00,206.89,207.77,206.7,207.75,7345.0,195.8518,196.6849,195.672,196.666,7345.0
2018-03-23 10:50:00,207.67,208.05,207.48,207.96,3614.0,196.5902,196.9499,196.4104,196.8647,3614.0
2018-03-23 10:55:00,207.96,208.39,207.7,207.71,8310.0,196.8647,197.2718,196.6186,196.6281,8310.0
2018-03-23 11:00:00,207.71,207.72,206.99,206.99,3930.0,196.6281,196.6376,195.9465,195.9465,3930.0
2018-03-23 11:05:00,206.99,206.99,206.34,206.34,2080.0,195.9465,195.9465,195.3312,195.3312,2080.0
2018-03-23 11:10:00,206.27,206.81,206.0,206.63,31093.0,195.2649,195.7761,195.0093,195.6057,31093.0
2018-03-23 11:15:00,206.44,207.11,206.44,207.04,15598.0,195.4258,196.0601,195.4258,195.9938,15598.0
2018-03-23 11:20:00,207.05,207.18,206.93,207.0,4290.0,196.0033,196.1264,195.8897,195.956,4290.0
2018-03-23 11:25:00,207.0,207.54,206.92,207.08,7821.0,195.956,196.4672,195.8802,196.0317,7821.0
2018-03-23 11:30:00,207.02,207.3,206.9,206.99,2600.0,195.9749,196.24,195.8613,195.9465,2600.0
2018-03-23 11:35:00,207.11,207.16,206.9,207.0,12318.0,196.0601,196.1074,195.8613,195.956,12318.0
2018-03-23 11:40:00,206.99,207.11,206.9,206.9,19401.0,195.9465,196.0601,195.8613,195.8613,19401.0
2018-03-23 11:45:00,206.9,207.0,206.71,206.8,15656.0,195.8613,195.956,195.6814,195.7666,15656.0
2018-03-23 11:50:00,206.67,207.0,206.52,206.88,5554.0,195.6436,195.956,195.5016,195.8424,5554.0
2018-03-23 11:55:00,206.8,207.15,206.74,206.95,23983.0,195.7666,196.098,195.7098,195.9086,23983.0
2018-03-23 12:00:00,207.05,207.16,206.9,207.01,977.0,196.0033,196.1074,195.8613,195.9654,977.0
2018-03-23 12:05:00,206.96,207.33,206.87,207.28,4239.0,195.9181,196.2684,195.8329,196.221,4239.0
2018-03-23 12:10:00,207.13,207.36,207.1,207.22,1539.0,196.079,196.2968,196.0506,196.1642,1539.0
2018-03-23 12:15:00,207.16,207.33,206.9,207.13,5933.0,196.1074,196.2684,195.8613,196.079,5933.0
2018-03-23 12:20:00,207.23,207.65,207.2,207.65,5838.0,196.1737,196.5713,196.1453,196.5713,5838.0
2018-03-23 12:25:00,207.61,207.72,207.28,207.41,8055.0,196.5334,196.6376,196.221,196.3441,8055.0
2018-03-23 12:30:00,207.2,207.22,206.89,206.98,1900.0,196.1453,196.1642,195.8518,195.937,1900.0
2018-03-23 12:35:00,207.11,207.13,206.89,206.89,7501.0,196.0601,196.079,195.8518,195.8518,7501.0
2018-03-23 12:40:00,206.88,207.22,206.71,207.18,10300.0,195.8424,196.1642,195.6814,196.1264,10300.0
2018-03-23 12:45:00,207.12,207.24,206.91,207.23,2900.0,196.0696,196.1832,195.8708,196.1737,2900.0
2018-03-23 12:50:00,207.22,207.24,206.92,207.22,4537.0,196.1642,196.1832,195.8802,196.1642,4537.0
2018-03-23 12:55:00,206.98,206.98,206.83,206.98,1481.0,195.937,195.937,195.795,195.937,1481.0
2018-03-23 13:00:00,206.92,207.34,206.92,207.17,2797.0,195.8802,196.2778,195.8802,196.1169,2797.0
2018-03-23 13:05:00,207.22,207.5,207.07,207.5,3200.0,196.1642,196.4293,196.0222,196.4293,3200.0
2018-03-23 13:10:00,207.45,207.67,207.42,207.58,6100.0,196.382,196.5902,196.3536,196.505,6100.0
2018-03-23 13:15:00,207.58,207.72,207.38,207.54,6720.0,196.505,196.6376,196.3157,196.4672,6720.0
2018-03-23 13:20:00,207.38,207.52,207.0,207.06,16441.0,196.3157,196.4482,195.956,196.0128,16441.0
2018-03-23 13:25:00,207.03,207.45,206.95,207.44,7399.0,195.9844,196.382,195.9086,196.3725,7399.0
2018-03-23 13:30:00,207.56,207.56,206.95,207.08,11766.0,196.4861,196.4861,195.9086,196.0317,11766.0
2018-03-23 13:35:00,207.01,207.37,206.97,207.09,17036.0,195.9654,196.3062,195.9276,196.0412,17036.0
2018-03-23 13:40:00,207.05,207.12,206.98,207.04,11369.0,196.0033,196.0696,195.937,195.9938,11369.0
2018-03-23 13:45:00,207.02,207.66,206.99,207.46,18302.0,195.9749,196.5808,195.9465,196.3914,18302.0
2018-03-23 13:50:00,207.56,207.91,207.47,207.91,4061.0,196.4861,196.8174,196.4009,196.8174,4061.0
2018-03-23 13:55:00,207.71,207.96,207.69,207.83,21510.0,196.6281,196.8647,196.6092,196.7417,21510.0
2018-03-23 14:00:00,207.83,208.0,207.72,207.87,8065.0,196.7417,196.9026,196.6376,196.7795,8065.0
2018-03-23 14:05:00,207.99,208.02,207.85,207.95,8586.0,196.8931,196.9215,196.7606,196.8553,8586.0
2018-03-23 14:10:00,208.0,209.0,207.9,208.99,16870.0,196.9026,197.8493,196.8079,197.8398,16870.0
2018-03-23 14:15:00,208.75,208.75,208.2,208.41,2200.0,197.6126,197.6126,197.0919,197.2907,2200.0
2018-03-23 14:20:00,208.43,208.5,208.2,208.49,9154.0,197.3097,197.3759,197.0919,197.3665,9154.0
2018-03-23 14:25:00,208.27,208.39,207.77,207.99,2500.0,197.1582,197.2718,196.6849,196.8931,2500.0
2018-03-23 14:30:00,208.18,208.2,207.93,207.93,2255.0,197.073,197.0919,196.8363,196.8363,2255.0
2018-03-23 14:35:00,207.93,207.93,207.64,207.64,3600.0,196.8363,196.8363,196.5618,196.5618,3600.0
2018-03-23 14:40:00,207.87,207.95,207.58,207.7,1700.0,196.7795,196.8553,196.505,196.6186,1700.0
2018-03-23 14:45:00,207.53,207.56,207.01,207.13,14022.0,196.4577,196.4861,195.9654,196.079,14022.0
2018-03-23 14:50:00,207.13,207.31,206.83,207.31,7809.0,196.079,196.2494,195.795,196.2494,7809.0
2018-03-23 14:55:00,207.15,207.34,206.05,206.48,9232.0,196.098,196.2778,195.0567,195.4637,9232.0
2018-03-23 15:00:00,206.28,206.61,206.07,206.52,17362.0,195.2744,195.5868,195.0756,195.5016,17362.0
2018-03-23 15:05:00,206.41,206.65,206.28,206.6,11458.0,195.3974,195.6246,195.2744,195.5773,11458.0
2018-03-23 15:10:00,206.66,207.58,206.65,207.44,10540.0,195.6341,196.505,195.6246,196.3725,10540.0
2018-03-23 15:15:00,207.42,207.82,207.28,207.82,45925.0,196.3536,196.7322,196.221,196.7322,45925.0
2018-03-23 15:20:00,207.81,208.1,207.63,207.63,15947.0,196.7227,196.9973,196.5524,196.5524,15947.0
2018-03-23 15:25:00,207.83,208.23,207.5,208.21,17461.0,196.7417,197.1203,196.4293,197.1014,17461.0
2018-03-23 15:30:00,208.23,208.23,207.27,207.58,22075.0,197.1203,197.1203,196.2116,196.505,22075.0
2018-03-23 15:35:00,207.41,207.74,207.18,207.32,25561.0,196.3441,196.6565,196.1264,196.2589,25561.0
2018-03-23 15:40:00,207.35,207.8,206.96,207.14,39214.0,196.2873,196.7133,195.9181,196.0885,39214.0
2018-03-23 15:45:00,206.98,207.28,206.5,206.99,45597.0,195.937,196.221,195.4826,195.9465,45597.0
2018-03-23 15:50:00,206.84,206.94,205.63,205.87,49871.0,195.8045,195.8992,194.6591,194.8863,49871.0
2018-03-23 15:55:00,205.9,206.01,205.56,205.62,98000.0,194.9147,195.0188,194.5928,194.6496,98000.0
2018-03-26 09:30:00,208.79,209.26,207.41,207.86,8313.0,197.6505,198.0954,196.3441,196.7701,8313.0
2018-03-26 09:35:00,208.41,209.79,207.7,209.53,9889.0,197.2907,198.5971,196.6186,198.351,9889.0
2018-03-26 09:40:00,209.57,210.26,207.81,207.81,21632.0,198.3888,199.042,196.7227,196.7227,21632.0
2018-03-26 09:45:00,207.81,208.14,207.01,207.01,8383.0,196.7227,197.0351,195.9654,195.9654,8383.0
2018-03-26 09:50:00,207.07,207.22,206.46,206.46,3800.0,196.0222,196.1642,195.4448,195.4448,3800.0
2018-03-26 09:55:00,206.66,207.22,206.57,206.57,4900.0,195.6341,196.1642,195.5489,195.5489,4900.0
2018-03-26 10:00:00,206.85,206.85,205.97,206.26,8500.0,195.814,195.814,194.9809,195.2554,8500.0
2018-03-26 10:05:00,206.21,207.42,206.04,206.92,14023.0,195.2081,196.3536,195.0472,195.8802,14023.0
2018-03-26 10:10:00,206.75,206.91,205.61,205.99,6047.0,195.7193,195.8708,194.6401,194.9999,6047.0
2018-03-26 10:15:00,205.99,206.87,205.99,206.86,9700.0,194.9999,195.8329,194.9999,195.8234,9700.0
2018-03-26 10:20:00,206.95,206.95,206.28,206.28,4300.0,195.9086,195.9086,195.2744,195.2744,4300.0
2018-03-26 10:25:00,206.09,206.44,206.08,206.15,2646.0,195.0945,195.4258,195.085,195.1513,2646.0
2018-03-26 10:30:00,205.98,207.58,205.96,207.58,4690.0,194.9904,196.505,194.9715,196.505,4690.0
2018-03-26 10:35:00,207.63,208.62,207.34,208.62,13808.0,196.5524,197.4895,196.2778,197.4895,13808.0
2018-03-26 10:40:00,208.43,208.43,207.49,207.8,2152.0,197.3097,197.3097,196.4198,196.7133,2152.0
2018-03-26 10:45:00,207.57,208.14,207.43,208.14,3860.0,196.4956,197.0351,196.363,197.0351,3860.0
2018-03-26 10:50:00,208.04,208.33,207.62,208.28,4611.0,196.9405,197.215,196.5429,197.1677,4611.0
2018-03-26 10:55:00,208.09,208.22,207.47,207.89,5284.0,196.9878,197.1109,196.4009,196.7985,5284.0
2018-03-26 11:00:00,207.9,208.19,207.61,208.17,4083.0,196.8079,197.0825,196.5334,197.0635,4083.0
2018-03-26 11:05:00,207.97,207.97,207.33,207.74,5715.0,196.8742,196.8742,196.2684,196.6565,5715.0
2018-03-26 11:10:00,207.71,208.15,207.42,207.43,3639.0,196.6281,197.0446,196.3536,196.363,3639.0
2018-03-26 11:15:00,207.21,207.8,207.04,207.21,6034.0,196.1548,196.7133,195.9938,196.1548,6034.0
2018-03-26 11:20:00,206.97,207.25,206.85,207.09,5750.0,195.9276,196.1926,195.814,196.0412,5750.0
2018-03-26 11:25:00,207.09,207.46,206.33,207.02,22436.0,196.0412,196.3914,195.3217,195.9749,22436.0
2018-03-26 11:30:00,206.95,207.54,206.58,207.17,3502.0,195.9086,196.4672,195.5584,196.1169,3502.0
2018-03-26 11:35:00,207.16,207.33,206.87,207.26,3212.0,196.1074,196.2684,195.8329,196.2021,3212.0
2018-03-26 11:40:00,207.03,207.26,206.37,206.37,3500.0,195.9844,196.2021,195.3596,195.3596,3500.0
2018-03-26 11:45:00,206.37,206.87,206.13,206.78,2800.0,195.3596,195.8329,195.1324,195.7477,2800.0
2018-03-26 11:50:00,206.84,207.04,206.47,207.04,3418.0,195.8045,195.9938,195.4542,195.9938,3418.0
2018-03-26 11:55:00,206.73,206.88,206.58,206.78,500.0,195.7004,195.8424,195.5584,195.7477,500.0
2018-03-26 12:00:00,206.85,207.02,206.11,207.02,2985.0,195.814,195.9749,195.1134,195.9749,2985.0
2018-03-26 12:05:00,207.1,207.87,207.08,207.87,3788.0,196.0506,196.7795,196.0317,196.7795,3788.0
2018-03-26 12:10:00,207.64,207.92,207.54,207.92,5801.0,196.5618,196.8269,196.4672,196.8269,5801.0
2018-03-26 12:15:00,207.87,207.87,207.45,207.67,2384.0,196.7795,196.7795,196.382,196.5902,2384.0
2018-03-26 12:20:00,207.95,208.73,207.95,208.73,3100.0,196.8553,197.5937,196.8553,197.5937,3100.0
2018-03-26 12:25:00,208.71,209.08,208.52,208.55,5280.0,197.5747,197.925,197.3949,197.4233,5280.0
2018-03-26 12:30:00,208.63,208.91,208.48,208.86,1625.0,197.499,197.7641,197.357,197.7167,1625.0
2018-03-26 12:35:00,208.7,208.85,208.47,208.48,3000.0,197.5653,197.7073,197.3475,197.357,3000.0
2018-03-26 12:40:00,208.52,208.8,208.31,208.4,2991.0,197.3949,197.6599,197.1961,197.2813,2991.0
2018-03-26 12:45:00,208.54,208.54,208.02,208.25,2835.0,197.4138,197.4138,196.9215,197.1393,2835.0
2018-03-26 12:50:00,208.25,208.82,208.14,208.27,5440.0,197.1393,197.6789,197.0351,197.1582,5440.0
2018-03-26 12:55:00,208.36,208.45,208.03,208.1,7027.0,197.2434,197.3286,196.931,196.9973,7027.0
2018-03-26 13:00:00,207.98,208.86,207.98,208.45,8340.0,196.8837,197.7167,196.8837,197.3286,8340.0
2018-03-26 13:05:00,208.43,209.3,208.23,208.87,9450.0,197.3097,198.1333,197.1203,197.7262,9450.0
2018-03-26 13:10:00,209.1,209.1,208.57,208.72,1845.0,197.9439,197.9439,197.4422,197.5842,1845.0
2018-03-26 13:15:00,208.55,208.68,208.26,208.26,5842.0,197.4233,197.5463,197.1487,197.1487,5842.0
2018-03-26 13:20:00,208.39,208.86,208.3,208.66,2795.0,197.2718,197.7167,197.1866,197.5274,2795.0
2018-03-26 13:25:00,208.28,208.28,208.06,208.15,3200.0,197.1677,197.1677,196.9594,197.0446,3200.0
2018-03-26 13:30:00,208.0,208.21,207.77,207.84,2169.0,196.9026,197.1014,196.6849,196.7511,2169.0
2018-03-26 13:35:00,207.87,208.41,207.75,208.41,1900.0,196.7795,197.2907,196.666,197.2907,1900.0
2018-03-26 13:40:00,208.4,208.55,208.23,208.25,6358.0,197.2813,197.4233,197.1203,197.1393,6358.0
2018-03-26 13:45:00,208.5,208.5,207.95,208.24,12474.0,197.3759,197.3759,196.8553,197.1298,12474.0
2018-03-26 13:50:00,208.24,208.38,208.09,208.27,2300.0,197.1298,197.2623,196.9878,197.1582,2300.0
2018-03-26 13:55:00,208.22,208.36,208.07,208.22,2700.0,197.1109,197.2434,196.9689,197.1109,2700.0
2018-03-26 14:00:00,208.09,208.09,207.89,208.02,2663.0,196.9878,196.9878,196.7985,196.9215,2663.0
2018-03-26 14:05:00,208.09,208.58,207.94,208.58,823.0,196.9878,197.4517,196.8458,197.4517,823.0
2018-03-26 14:10:00,208.79,208.88,208.34,208.69,1190.0,197.6505,197.7357,197.2245,197.5558,1190.0
2018-03-26 14:15:00,208.59,208.98,208.58,208.96,5000.0,197.4611,197.8303,197.4517,197.8114,5000.0
2018-03-26 14:20:00,209.09,209.13,208.32,208.44,2600.0,197.9345,197.9723,197.2055,197.3191,2600.0
2018-03-26 14:25:00,208.25,208.81,208.23,208.63,3417.0,197.1393,197.6694,197.1203,197.499,3417.0
2018-03-26 14:30:00,208.88,209.05,208.6,208.69,2795.0,197.7357,197.8966,197.4706,197.5558,2795.0
2018-03-26 14:35:00,208.32,208.69,208.32,208.38,3227.0,197.2055,197.5558,197.2055,197.2623,3227.0
2018-03-26 14:40:00,208.24,208.35,207.92,207.92,5891.0,197.1298,197.2339,196.8269,196.8269,5891.0
2018-03-26 14:45:00,208.01,208.01,207.55,207.71,2555.0,196.9121,196.9121,196.4766,196.6281,2555.0
2018-03-26 14:50:00,207.75,208.49,207.75,208.44,1403.0,196.666,197.3665,196.666,197.3191,1403.0
2018-03-26 14:55:00,208.73,208.79,208.17,208.18,8734.0,197.5937,197.6505,197.0635,197.073,8734.0
2018-03-26 15:00:00,208.16,208.39,208.02,208.03,3500.0,197.0541,197.2718,196.9215,196.931,3500.0
2018-03-26 15:05:00,208.25,208.6,208.12,208.55,7717.0,197.1393,197.4706,197.0162,197.4233,7717.0
2018-03-26 15:10:00,208.43,208.44,208.18,208.18,4302.0,197.3097,197.3191,197.073,197.073,4302.0
2018-03-26 15:15:00,208.18,208.5,208.17,208.47,6900.0,197.073,197.3759,197.0635,197.3475,6900.0
2018-03-26 15:20:00,208.47,208.53,208.17,208.3,7300.0,197.3475,197.4043,197.0635,197.1866,7300.0
2018-03-26 15:25:00,208.28,208.47,208.18,208.47,3000.0,197.1677,197.3475,197.073,197.3475,3000.0
2018-03-26 15:30:00,208.41,208.87,208.41,208.73,3400.0,197.2907,197.7262,197.2907,197.5937,3400.0
2018-03-26 15:35:00,208.85,209.1,208.68,209.02,8584.0,197.7073,197.9439,197.5463,197.8682,8584.0
2018-03-26 15:40:00,208.95,209.15,208.95,209.15,5194.0,197.8019,197.9913,197.8019,197.9913,5194.0
2018-03-26 15:45:00,209.21,209.64,209.1,209.55,16890.0,198.0481,198.4551,197.9439,198.3699,16890.0
2018-03-26 15:50:00,209.37,209.52,209.26,209.41,8502.0,198.1995,198.3415,198.0954,198.2374,8502.0
2018-03-26 15:55:00,209.37,209.42,209.16,209.29,20575.0,198.1995,198.2469,198.0007,198.1238,20575.0
2018-03-27 09:30:00,210.58,210.58,207.41,207.41,20247.0,199.345,199.345,196.3441,196.3441,20247.0
2018-03-27 09:35:00,207.18,208.15,207.09,207.4,8720.0,196.1264,197.0446,196.0412,196.3346,8720.0
2018-03-27 09:40:00,207.15,208.16,207.15,208.16,6049.0,196.098,197.0541,196.098,197.0541,6049.0
2018-03-27 09:45:00,207.9,207.94,206.6,207.2,6221.0,196.8079,196.8458,195.5773,196.1453,6221.0
2018-03-27 09:50:00,207.19,207.63,207.19,207.63,2102.0,196.1358,196.5524,196.1358,196.5524,2102.0
2018-03-27 09:55:00,207.59,208.13,207.23,207.23,4259.0,196.5145,197.0257,196.1737,196.1737,4259.0
2018-03-27 10:00:00,207.23,207.23,207.23,207.23,0.0,196.1737,196.1737,196.1737,196.1737,0.0
2018-03-27 10:05:00,207.52,207.6,207.2,207.6,8043.0,196.4482,196.524,196.1453,196.524,8043.0
2018-03-27 10:10:00,207.25,207.25,206.31,206.31,2764.0,196.1926,196.1926,195.3028,195.3028,2764.0
2018-03-27 10:15:00,206.3,206.7,206.21,206.69,2250.0,195.2933,195.672,195.2081,195.6625,2250.0
2018-03-27 10:20:00,206.59,207.12,206.32,206.92,3914.0,195.5678,196.0696,195.3122,195.8802,3914.0
2018-03-27 10:25:00,207.12,207.33,206.87,206.89,1923.0,196.0696,196.2684,195.8329,195.8518,1923.0
2018-03-27 10:30:00,207.05,207.05,206.25,206.34,2900.0,196.0033,196.0033,195.246,195.3312,2900.0
2018-03-27 10:35:00,206.61,207.17,206.37,206.99,3624.0,195.5868,196.1169,195.3596,195.9465,3624.0
2018-03-27 10:40:00,206.9,207.6,206.9,207.39,3231.0,195.8613,196.524,195.8613,196.3252,3231.0
2018-03-27 10:45:00,207.57,207.57,207.16,207.19,1125.0,196.4956,196.4956,196.1074,196.1358,1125.0
2018-03-27 10:50:00,206.96,207.17,206.75,207.12,1765.0,195.9181,196.1169,195.7193,196.0696,1765.0
2018-03-27 10:55:00,207.17,207.66,207.04,207.05,1500.0,196.1169,196.5808,195.9938,196.0033,1500.0
2018-03-27 11:00:00,206.98,207.3,206.89,206.96,2000.0,195.937,196.24,195.8518,195.9181,2000.0
2018-03-27 11:05:00,207.0,207.05,206.8,206.93,1600.0,195.956,196.0033,195.7666,195.8897,1600.0
2018-03-27 11:10:00,206.68,206.79,206.61,206.78,3175.0,195.653,195.7572,195.5868,195.7477,3175.0
2018-03-27 11:15:00,206.47,206.95,206.41,206.41,1602.0,195.4542,195.9086,195.3974,195.3974,1602.0
2018-03-27 11:20:00,206.31,206.68,206.12,206.68,2595.0,195.3028,195.653,195.1229,195.653,2595.0
2018-03-27 11:25:00,206.7,206.78,206.47,206.68,1200.0,195.672,195.7477,195.4542,195.653,1200.0
2018-03-27 11:30:00,206.96,207.21,206.78,206.96,1800.0,195.9181,196.1548,195.7477,195.9181,1800.0
2018-03-27 11:35:00,206.98,207.2,206.98,207.2,1095.0,195.937,196.1453,195.937,196.1453,1095.0
2018-03-27 11:40:00,207.26,207.96,207.17,207.72,5476.0,196.2021,196.8647,196.1169,196.6376,5476.0
2018-03-27 11:45:00,207.9,208.52,207.9,208.21,2901.0,196.8079,197.3949,196.8079,197.1014,2901.0
2018-03-27 11:50:00,208.22,208.51,208.22,208.24,1800.0,197.1109,197.3854,197.1109,197.1298,1800.0
2018-03-27 11:55:00,208.49,208.59,208.23,208.59,1001.0,197.3665,197.4611,197.1203,197.4611,1001.0
2018-03-27 12:00:00,208.2,208.67,208.06,208.67,3035.0,197.0919,197.5369,196.9594,197.5369,3035.0
2018-03-27 12:05:00,208.78,208.78,208.49,208.65,1303.0,197.641,197.641,197.3665,197.5179,1303.0
2018-03-27 12:10:00,208.59,208.86,208.59,208.86,1000.0,197.4611,197.7167,197.4611,197.7167,1000.0
2018-03-27 12:15:00,208.64,208.86,208.53,208.63,4725.0,197.5085,197.7167,197.4043,197.499,4725.0
2018-03-27 12:20:00,208.54,208.54,208.28,208.28,300.0,197.4138,197.4138,197.1677,197.1677,300.0
2018-03-27 12:25:00,208.28,208.3,207.93,207.97,3790.0,197.1677,197.1866,196.8363,196.8742,3790.0
2018-03-27 12:30:00,208.1,208.1,207.88,207.99,4795.0,196.9973,196.9973,196.789,196.8931,4795.0
2018-03-27 12:35:00,208.04,208.26,208.02,208.23,2520.0,196.9405,197.1487,196.9215,197.1203,2520.0
2018-03-27 12:40:00,208.28,208.57,208.16,208.53,820.0,197.1677,197.4422,197.0541,197.4043,820.0
2018-03-27 12:45:00,208.51,208.65,208.35,208.59,1900.0,197.3854,197.5179,197.2339,197.4611,1900.0
2018-03-27 12:50:00,208.74,209.0,208.74,209.0,2377.0,197.6031,197.8493,197.6031,197.8493,2377.0
2018-03-27 12:55:00,209.14,209.22,208.95,209.03,3288.0,197.9818,198.0575,197.8019,197.8777,3288.0
2018-03-27 13:00:00,209.24,209.6,209.15,209.6,3600.0,198.0765,198.4172,197.9913,198.4172,3600.0
2018-03-27 13:05:00,209.5,210.01,209.49,210.01,3631.0,198.3226,198.8054,198.3131,198.8054,3631.0
2018-03-27 13:10:00,209.96,210.01,209.89,209.89,501.0,198.758,198.8054,198.6918,198.6918,501.0
2018-03-27 13:15:00,210.05,210.05,209.85,209.87,417.0,198.8432,198.8432,198.6539,198.6728,417.0
2018-03-27 13:20:00,209.62,209.62,209.21,209.21,400.0,198.4362,198.4362,198.0481,198.0481,400.0
2018-03-27 13:25:00,209.25,209.25,209.14,209.14,1100.0,198.0859,198.0859,197.9818,197.9818,1100.0
2018-03-27 13:30:00,209.18,209.34,209.01,209.01,1932.0,198.0197,198.1711,197.8587,197.8587,1932.0
2018-03-27 13:35:00,208.85,208.85,208.74,208.74,300.0,197.7073,197.7073,197.6031,197.6031,300.0
2018-03-27 13:40:00,208.76,209.05,208.75,209.05,1001.0,197.6221,197.8966,197.6126,197.8966,1001.0
2018-03-27 13:45:00,208.91,208.91,208.61,208.64,8157.0,197.7641,197.7641,197.4801,197.5085,8157.0
2018-03-27 13:50:00,208.38,208.38,208.31,208.31,900.0,197.2623,197.2623,197.1961,197.1961,900.0
2018-03-27 13:55:00,208.24,208.93,208.24,208.93,1195.0,197.1298,197.783,197.1298,197.783,1195.0
2018-03-27 14:00:00,208.79,208.79,208.5,208.51,800.0,197.6505,197.6505,197.3759,197.3854,800.0
2018-03-27 14:05:00,208.69,208.89,208.49,208.56,2700.0,197.5558,197.7451,197.3665,197.4327,2700.0
2018-03-27 14:10:00,208.59,208.9,208.59,208.86,1699.0,197.4611,197.7546,197.4611,197.7167,1699.0
2018-03-27 14:15:00,208.96,208.97,208.82,208.85,1100.0,197.8114,197.8209,197.6789,197.7073,1100.0
2018-03-27 14:20:00,208.63,208.63,208.51,208.55,600.0,197.499,197.499,197.3854,197.4233,600.0
2018-03-27 14:25:00,208.48,208.66,208.33,208.6,4489.0,197.357,197.5274,197.215,197.4706,4489.0
2018-03-27 14:30:00,208.58,208.74,208.32,208.74,2841.0,197.4517,197.6031,197.2055,197.6031,2841.0
2018-03-27 14:35:00,208.66,208.8,208.62,208.8,670.0,197.5274,197.6599,197.4895,197.6599,670.0
2018-03-27 14:40:00,208.9,208.93,208.77,208.77,2373.0,197.7546,197.783,197.6315,197.6315,2373.0
2018-03-27 14:45:00,208.64,208.7,208.26,208.27,4000.0,197.5085,197.5653,197.1487,197.1582,4000.0
2018-03-27 14:50:00,208.15,208.55,208.07,208.28,3366.0,197.0446,197.4233,196.9689,197.1677,3366.0
2018-03-27 14:55:00,208.27,208.34,207.91,207.91,1532.0,197.1582,197.2245,196.8174,196.8174,1532.0
2018-03-27 15:00:00,207.9,207.9,206.95,206.95,2000.0,196.8079,196.8079,195.9086,195.9086,2000.0
2018-03-27 15:05:00,206.77,206.82,206.2,206.65,8998.0,195.7382,195.7856,195.1986,195.6246,8998.0
2018-03-27 15:10:00,206.72,206.74,206.4,206.45,3007.0,195.6909,195.7098,195.388,195.4353,3007.0
2018-03-27 15:15:00,206.71,206.99,206.68,206.69,2199.0,195.6814,195.9465,195.653,195.6625,2199.0
2018-03-27 15:20:00,206.61,206.91,206.61,206.74,2967.0,195.5868,195.8708,195.5868,195.7098,2967.0
2018-03-27 15:25:00,206.36,206.36,206.0,206.26,4895.0,195.3501,195.3501,195.0093,195.2554,4895.0
2018-03-27 15:30:00,206.28,206.28,205.23,205.54,10843.0,195.2744,195.2744,194.2804,194.5739,10843.0
2018-03-27 15:35:00,205.64,206.23,205.6,205.9,2900.0,194.6685,195.227,194.6307,194.9147,2900.0
2018-03-27 15:40:00,205.58,205.77,204.95,204.95,5877.0,194.6117,194.7916,194.0153,194.0153,5877.0
2018-03-27 15:45:00,204.82,205.2,204.47,204.71,12167.0,193.8923,194.252,193.5609,193.7881,12167.0
2018-03-27 15:50:00,204.73,205.64,204.7,205.14,8978.0,193.8071,194.6685,193.7787,194.1952,8978.0
2018-03-27 15:55:00,205.13,205.94,204.85,205.43,34624.0,194.1857,194.9525,193.9207,194.4697,34624.0
2018-03-28 09:30:00,206.02,206.46,206.0,206.32,7287.0,195.0283,195.4448,195.0093,195.3122,7287.0
2018-03-28 09:35:00,205.83,206.06,204.98,205.2,1600.0,194.8484,195.0661,194.0437,194.252,1600.0
2018-03-28 09:40:00,205.77,205.77,204.99,205.57,600.0,194.7916,194.7916,194.0532,194.6023,600.0
2018-03-28 09:45:00,205.28,206.0,205.03,205.23,2900.0,194.3277,195.0093,194.0911,194.2804,2900.0
2018-03-28 09:50:00,205.37,205.46,205.03,205.46,600.0,194.4129,194.4981,194.0911,194.4981,600.0
2018-03-28 09:55:00,205.12,205.7,204.59,205.35,3800.0,194.1763,194.7253,193.6745,194.394,3800.0
2018-03-28 10:00:00,205.41,205.85,205.24,205.59,2100.0,194.4508,194.8673,194.2899,194.6212,2100.0
2018-03-28 10:05:00,205.82,205.82,205.25,205.54,4655.0,194.8389,194.8389,194.2993,194.5739,4655.0
2018-03-28 10:10:00,205.21,205.96,205.21,205.5,5301.0,194.2615,194.9715,194.2615,194.536,5301.0
2018-03-28 10:15:00,205.1,205.39,204.97,205.06,7202.0,194.1573,194.4319,194.0343,194.1195,7202.0
2018-03-28 10:20:00,205.2,205.61,204.95,204.95,1400.0,194.252,194.6401,194.0153,194.0153,1400.0
2018-03-28 10:25:00,205.26,205.32,204.88,205.28,2006.0,194.3088,194.3656,193.9491,194.3277,2006.0
2018-03-28 10:30:00,205.45,205.64,204.58,204.58,2762.0,194.4887,194.6685,193.6651,193.6651,2762.0
2018-03-28 10:35:00,204.62,204.86,204.41,204.58,4816.0,193.7029,193.9301,193.5041,193.6651,4816.0
2018-03-28 10:40:00,204.54,204.59,204.09,204.27,3265.0,193.6272,193.6745,193.2012,193.3716,3265.0
2018-03-28 10:45:00,204.54,204.56,203.75,204.0,6200.0,193.6272,193.6461,192.8794,193.116,6200.0
2018-03-28 10:50:00,204.12,204.85,204.12,204.53,800.0,193.2296,193.9207,193.2296,193.6177,800.0
2018-03-28 10:55:00,204.84,204.86,204.41,204.68,1500.0,193.9112,193.9301,193.5041,193.7597,1500.0
2018-03-28 11:00:00,204.97,205.34,204.75,204.86,2900.0,194.0343,194.3845,193.826,193.9301,2900.0
2018-03-28 11:05:00,204.92,205.41,204.8,205.23,5600.0,193.9869,194.4508,193.8733,194.2804,5600.0
2018-03-28 11:10:00,205.31,205.44,204.28,204.3,3600.0,194.3561,194.4792,193.3811,193.4,3600.0
2018-03-28 11:15:00,204.24,204.32,203.45,203.78,4384.0,193.3432,193.419,192.5954,192.9078,4384.0
2018-03-28 11:20:00,203.78,203.78,202.7,203.0,7911.0,192.9078,192.9078,191.8854,192.1694,7911.0
2018-03-28 11:25:00,202.95,203.42,202.79,203.0,8218.0,192.122,192.567,191.9706,192.1694,8218.0
2018-03-28 11:30:00,202.85,203.15,202.4,203.15,2215.0,192.0274,192.3114,191.6014,192.3114,2215.0
2018-03-28 11:35:00,203.13,203.72,203.11,203.45,4400.0,192.2924,192.851,192.2735,192.5954,4400.0
2018-03-28 11:40:00,203.14,203.65,203.14,203.65,1000.0,192.3019,192.7847,192.3019,192.7847,1000.0
2018-03-28 11:45:00,203.54,203.69,203.12,203.27,1101.0,192.6806,192.8226,192.283,192.425,1101.0
2018-03-28 11:50:00,203.01,203.17,202.83,202.84,18200.0,192.1788,192.3303,192.0084,192.0179,18200.0
2018-03-28 11:55:00,202.87,203.5,202.59,202.81,7010.0,192.0463,192.6427,191.7813,191.9895,7010.0
2018-03-28 12:00:00,203.13,203.53,202.86,202.87,2650.0,192.2924,192.6711,192.0368,192.0463,2650.0
2018-03-28 12:05:00,203.19,203.78,203.07,203.78,1500.0,192.3492,192.9078,192.2356,192.9078,1500.0
2018-03-28 12:10:00,203.77,204.32,203.77,204.07,2100.0,192.8983,193.419,192.8983,193.1823,2100.0
2018-03-28 12:15:00,204.22,204.53,204.1,204.53,1100.0,193.3243,193.6177,193.2107,193.6177,1100.0
2018-03-28 12:20:00,204.48,204.48,203.61,204.12,2017.0,193.5704,193.5704,192.7468,193.2296,2017.0
2018-03-28 12:25:00,203.69,203.72,203.16,203.63,2017.0,192.8226,192.851,192.3208,192.7658,2017.0
2018-03-28 12:30:00,203.66,203.71,203.31,203.38,2403.0,192.7942,192.8415,192.4628,192.5291,2403.0
2018-03-28 12:35:00,203.54,203.75,203.25,203.25,1815.0,192.6806,192.8794,192.406,192.406,1815.0
2018-03-28 12:40:00,203.38,203.88,203.38,203.7,3400.0,192.5291,193.0024,192.5291,192.832,3400.0
2018-03-28 12:45:00,203.7,203.76,203.08,203.22,6608.0,192.832,192.8888,192.2451,192.3776,6608.0
2018-03-28 12:50:00,203.21,203.21,203.0,203.0,200.0,192.3682,192.3682,192.1694,192.1694,200.0
2018-03-28 12:55:00,203.0,203.0,202.43,202.56,1050.0,192.1694,192.1694,191.6298,191.7529,1050.0
2018-03-28 13:00:00,202.43,202.86,202.36,202.67,10451.0,191.6298,192.0368,191.5635,191.857,10451.0
2018-03-28 13:05:00,202.48,202.8,202.3,202.3,2600.0,191.6771,191.98,191.5067,191.5067,2600.0
2018-03-28 13:10:00,202.61,202.61,202.3,202.51,700.0,191.8002,191.8002,191.5067,191.7055,700.0
2018-03-28 13:15:00,202.26,202.3,202.03,202.14,6600.0,191.4689,191.5067,191.2511,191.3553,6600.0
2018-03-28 13:20:00,202.29,203.02,202.12,203.02,2241.0,191.4973,192.1883,191.3363,192.1883,2241.0
2018-03-28 13:25:00,202.66,202.67,202.61,202.61,450.0,191.8475,191.857,191.8002,191.8002,450.0
2018-03-28 13:30:00,203.04,203.05,202.16,202.16,5700.0,192.2072,192.2167,191.3742,191.3742,5700.0
2018-03-28 13:35:00,202.62,202.95,202.62,202.93,1427.0,191.8097,192.122,191.8097,192.1031,1427.0
2018-03-28 13:40:00,202.43,202.76,202.37,202.53,800.0,191.6298,191.9422,191.573,191.7245,800.0
2018-03-28 13:45:00,202.76,203.03,202.67,203.03,8120.0,191.9422,192.1978,191.857,192.1978,8120.0
2018-03-28 13:50:00,202.87,202.87,202.49,202.49,800.0,192.0463,192.0463,191.6866,191.6866,800.0
2018-03-28 13:55:00,202.41,202.41,201.78,201.78,3990.0,191.6109,191.6109,191.0145,191.0145,3990.0
2018-03-28 14:00:00,201.85,202.19,201.51,201.78,8401.0,191.0807,191.4026,190.7589,191.0145,8401.0
2018-03-28 14:05:00,201.81,201.9,201.58,201.83,4612.0,191.0429,191.1281,190.8251,191.0618,4612.0
2018-03-28 14:10:00,201.74,201.75,201.36,201.75,10375.0,190.9766,190.9861,190.6169,190.9861,10375.0
2018-03-28 14:15:00,201.76,201.93,201.65,201.65,4623.0,190.9955,191.1565,190.8914,190.8914,4623.0
2018-03-28 14:20:00,201.73,202.08,201.7,201.71,2359.0,190.9671,191.2985,190.9387,190.9482,2359.0
2018-03-28 14:25:00,201.77,201.83,201.37,201.44,2000.0,191.005,191.0618,190.6263,190.6926,2000.0
2018-03-28 14:30:00,201.27,201.49,201.02,201.23,2000.0,190.5317,190.7399,190.295,190.4938,2000.0
2018-03-28 14:35:00,201.19,201.52,201.19,201.48,2545.0,190.4559,190.7683,190.4559,190.7305,2545.0
2018-03-28 14:40:00,201.6,201.76,201.0,201.07,2600.0,190.8441,190.9955,190.2761,190.3423,2600.0
2018-03-28 14:45:00,201.05,201.43,201.04,201.33,5315.0,190.3234,190.6831,190.3139,190.5885,5315.0
2018-03-28 14:50:00,201.29,201.7,201.28,201.67,4940.0,190.5506,190.9387,190.5411,190.9103,4940.0
2018-03-28 14:55:00,201.83,201.93,201.61,201.65,9283.0,191.0618,191.1565,190.8535,190.8914,9283.0
2018-03-28 15:00:00,201.65,201.73,201.05,201.05,3736.0,190.8914,190.9671,190.3234,190.3234,3736.0
2018-03-28 15:05:00,201.06,201.21,200.42,200.42,4700.0,190.3329,190.4749,189.727,189.727,4700.0
2018-03-28 15:10:00,200.41,201.0,200.41,200.85,8697.0,189.7176,190.2761,189.7176,190.1341,8697.0
2018-03-28 15:15:00,200.98,201.2,200.74,201.05,14018.0,190.2571,190.4654,190.03,190.3234,14018.0
2018-03-28 15:20:00,201.08,201.28,200.77,201.16,5436.0,190.3518,190.5411,190.0584,190.4275,5436.0
2018-03-28 15:25:00,201.14,201.51,201.0,201.28,15773.0,190.4086,190.7589,190.2761,190.5411,15773.0
2018-03-28 15:30:00,201.37,201.62,201.36,201.49,5300.0,190.6263,190.863,190.6169,190.7399,5300.0
2018-03-28 15:35:00,201.49,201.92,201.32,201.84,14897.0,190.7399,191.147,190.579,191.0713,14897.0
2018-03-28 15:40:00,201.86,201.86,201.48,201.55,14702.0,191.0902,191.0902,190.7305,190.7967,14702.0
2018-03-28 15:45:00,201.6,201.67,201.31,201.52,17700.0,190.8441,190.9103,190.5695,190.7683,17700.0
2018-03-28 15:50:00,201.66,201.94,201.48,201.93,14844.0,190.9009,191.1659,190.7305,191.1565,14844.0
2018-03-28 15:55:00,201.93,202.26,201.78,201.81,42433.0,191.1565,191.4689,191.0145,191.0429,42433.0
2018-03-29 09:30:00,203.38,204.58,202.25,204.51,6221.0,192.5291,193.6651,191.4594,193.5988,6221.0
2018-03-29 09:35:00,204.35,204.59,203.91,204.01,3433.0,193.4474,193.6745,193.0308,193.1255,3433.0
2018-03-29 09:40:00,203.76,203.76,202.55,202.74,15103.0,192.8888,192.8888,191.7434,191.9232,15103.0
2018-03-29 09:45:00,202.5,203.03,202.49,202.57,1300.0,191.6961,192.1978,191.6866,191.7623,1300.0
2018-03-29 09:50:00,202.8,203.0,202.64,202.75,17425.0,191.98,192.1694,191.8286,191.9327,17425.0
2018-03-29 09:55:00,202.91,203.28,202.25,202.25,11622.0,192.0842,192.4344,191.4594,191.4594,11622.0
2018-03-29 10:00:00,202.26,202.61,202.02,202.42,9726.0,191.4689,191.8002,191.2417,191.6203,9726.0
2018-03-29 10:05:00,202.34,202.34,201.98,202.08,2700.0,191.5446,191.5446,191.2038,191.2985,2700.0
2018-03-29 10:10:00,201.99,202.54,201.64,202.31,13775.0,191.2133,191.7339,190.8819,191.5162,13775.0
2018-03-29 10:15:00,202.23,202.28,202.01,202.07,2726.0,191.4405,191.4878,191.2322,191.289,2726.0
2018-03-29 10:20:00,202.08,202.27,201.56,202.09,14329.0,191.2985,191.4783,190.8062,191.3079,14329.0
2018-03-29 10:25:00,202.08,202.16,202.0,202.03,6768.0,191.2985,191.3742,191.2227,191.2511,6768.0
2018-03-29 10:30:00,202.07,202.26,201.92,202.09,20640.0,191.289,191.4689,191.147,191.3079,20640.0
2018-03-29 10:35:00,202.08,202.69,201.94,202.69,11483.0,191.2985,191.8759,191.1659,191.8759,11483.0
2018-03-29 10:40:00,202.98,203.52,202.98,203.52,5400.0,192.1504,192.6616,192.1504,192.6616,5400.0
2018-03-29 10:45:00,203.63,203.87,203.39,203.87,6000.0,192.7658,192.993,192.5386,192.993,6000.0
2018-03-29 10:50:00,203.82,203.87,203.56,203.7,7354.0,192.9456,192.993,192.6995,192.832,7354.0
2018-03-29 10:55:00,203.64,203.7,203.34,203.68,7230.0,192.7752,192.832,192.4912,192.8131,7230.0
2018-03-29 11:00:00,203.53,204.23,203.53,204.23,8753.0,192.6711,193.3338,192.6711,193.3338,8753.0
2018-03-29 11:05:00,204.13,204.73,204.12,204.4,5700.0,193.2391,193.8071,193.2296,193.4947,5700.0
2018-03-29 11:10:00,204.33,204.5,204.14,204.33,5940.0,193.4284,193.5893,193.2486,193.4284,5940.0
2018-03-29 11:15:00,204.6,204.97,204.35,204.35,5080.0,193.684,194.0343,193.4474,193.4474,5080.0
2018-03-29 11:20:00,204.42,204.47,204.13,204.27,10121.0,193.5136,193.5609,193.2391,193.3716,10121.0
2018-03-29 11:25:00,204.26,204.85,204.19,204.85,15600.0,193.3622,193.9207,193.2959,193.9207,15600.0
2018-03-29 11:30:00,204.73,204.86,204.23,204.7,10001.0,193.8071,193.9301,193.3338,193.7787,10001.0
2018-03-29 11:35:00,204.74,205.24,204.73,204.96,6770.0,193.8165,194.2899,193.8071,194.0248,6770.0
2018-03-29 11:40:00,204.95,205.48,204.95,205.42,3100.0,194.0153,194.5171,194.0153,194.4603,3100.0
2018-03-29 11:45:00,205.39,205.51,205.24,205.42,4200.0,194.4319,194.5455,194.2899,194.4603,4200.0
2018-03-29 11:50:00,205.62,205.62,204.97,205.02,4542.0,194.6496,194.6496,194.0343,194.0816,4542.0
2018-03-29 11:55:00,205.28,205.44,205.17,205.44,2174.0,194.3277,194.4792,194.2236,194.4792,2174.0
2018-03-29 12:00:00,205.48,205.48,204.8,204.81,2090.0,194.5171,194.5171,193.8733,193.8828,2090.0
2018-03-29 12:05:00,204.8,205.18,204.68,204.75,3900.0,193.8733,194.2331,193.7597,193.826,3900.0
2018-03-29 12:10:00,204.66,204.94,204.55,204.81,2700.0,193.7408,194.0059,193.6367,193.8828,2700.0
2018-03-29 12:15:00,204.62,204.75,204.53,204.75,1905.0,193.7029,193.826,193.6177,193.826,1905.0
2018-03-29 12:20:00,204.95,205.2,204.84,205.18,4262.0,194.0153,194.252,193.9112,194.2331,4262.0
2018-03-29 12:25:00,205.12,205.41,205.11,205.38,2503.0,194.1763,194.4508,194.1668,194.4224,2503.0
2018-03-29 12:30:00,205.38,205.56,205.38,205.56,1100.0,194.4224,194.5928,194.4224,194.5928,1100.0
2018-03-29 12:35:00,205.56,205.56,205.26,205.28,6300.0,194.5928,194.5928,194.3088,194.3277,6300.0
2018-03-29 12:40:00,205.39,205.47,204.99,205.16,2500.0,194.4319,194.5076,194.0532,194.2141,2500.0
2018-03-29 12:45:00,205.02,205.35,205.0,205.28,1750.0,194.0816,194.394,194.0627,194.3277,1750.0
2018-03-29 12:50:00,205.41,206.31,205.36,206.22,6911.0,194.4508,195.3028,194.4035,195.2176,6911.0
2018-03-29 12:55:00,206.2,206.28,206.09,206.21,400.0,195.1986,195.2744,195.0945,195.2081,400.0
2018-03-29 13:00:00,206.21,206.48,206.1,206.28,4424.0,195.2081,195.4637,195.104,195.2744,4424.0
2018-03-29 13:05:00,206.25,206.26,206.04,206.04,2175.0,195.246,195.2554,195.0472,195.0472,2175.0
2018-03-29 13:10:00,206.0,206.13,205.87,206.06,2575.0,195.0093,195.1324,194.8863,195.0661,2575.0
2018-03-29 13:15:00,205.87,206.45,205.87,206.45,7604.0,194.8863,195.4353,194.8863,195.4353,7604.0
2018-03-29 13:20:00,206.45,206.47,206.32,206.4,1100.0,195.4353,195.4542,195.3122,195.388,1100.0
2018-03-29 13:25:00,206.43,206.97,206.43,206.88,4679.0,195.4164,195.9276,195.4164,195.8424,4679.0
2018-03-29 13:30:00,206.96,207.49,206.83,207.49,5901.0,195.9181,196.4198,195.795,196.4198,5901.0
2018-03-29 13:35:00,207.43,207.74,207.26,207.57,6000.0,196.363,196.6565,196.2021,196.4956,6000.0
2018-03-29 13:40:00,207.57,207.76,207.52,207.76,1728.0,196.4956,196.6754,196.4482,196.6754,1728.0
2018-03-29 13:45:00,207.94,208.42,207.77,208.31,9735.0,196.8458,197.3002,196.6849,197.1961,9735.0
2018-03-29 13:50:00,208.26,208.28,207.92,208.07,3024.0,197.1487,197.1677,196.8269,196.9689,3024.0
2018-03-29 13:55:00,208.11,208.11,207.56,207.59,6200.0,197.0067,197.0067,196.4861,196.5145,6200.0
2018-03-29 14:00:00,207.67,207.75,207.38,207.38,8286.0,196.5902,196.666,196.3157,196.3157,8286.0
2018-03-29 14:05:00,207.41,207.44,207.27,207.44,3800.0,196.3441,196.3725,196.2116,196.3725,3800.0
2018-03-29 14:10:00,207.45,208.08,207.45,207.59,4681.0,196.382,196.9783,196.382,196.5145,4681.0
2018-03-29 14:15:00,207.46,207.71,207.32,207.71,3311.0,196.3914,196.6281,196.2589,196.6281,3311.0
2018-03-29 14:20:00,207.48,207.68,207.22,207.22,3100.0,196.4104,196.5997,196.1642,196.1642,3100.0
2018-03-29 14:25:00,207.22,207.49,207.09,207.37,3354.0,196.1642,196.4198,196.0412,196.3062,3354.0
2018-03-29 14:30:00,207.33,207.54,207.28,207.32,1887.0,196.2684,196.4672,196.221,196.2589,1887.0
2018-03-29 14:35:00,207.41,207.41,207.17,207.2,6400.0,196.3441,196.3441,196.1169,196.1453,6400.0
2018-03-29 14:40:00,207.05,207.26,206.85,207.26,7976.0,196.0033,196.2021,195.814,196.2021,7976.0
2018-03-29 14:45:00,207.3,207.88,207.3,207.88,4471.0,196.24,196.789,196.24,196.789,4471.0
2018-03-29 14:50:00,207.82,207.96,207.59,207.72,2620.0,196.7322,196.8647,196.5145,196.6376,2620.0
2018-03-29 14:55:00,208.01,208.15,207.69,207.81,11900.0,196.9121,197.0446,196.6092,196.7227,11900.0
2018-03-29 15:00:00,207.76,208.0,207.65,208.0,4150.0,196.6754,196.9026,196.5713,196.9026,4150.0
2018-03-29 15:05:00,208.11,208.54,208.11,208.54,3898.0,197.0067,197.4138,197.0067,197.4138,3898.0
2018-03-29 15:10:00,208.47,208.55,208.21,208.21,6800.0,197.3475,197.4233,197.1014,197.1014,6800.0
2018-03-29 15:15:00,208.11,208.11,207.85,207.88,6125.0,197.0067,197.0067,196.7606,196.789,6125.0
2018-03-29 15:20:00,207.93,208.0,207.75,207.88,4500.0,196.8363,196.9026,196.666,196.789,4500.0
2018-03-29 15:25:00,207.76,207.98,207.66,207.98,4917.0,196.6754,196.8837,196.5808,196.8837,4917.0
2018-03-29 15:30:00,207.9,207.93,207.0,207.07,10994.0,196.8079,196.8363,195.956,196.0222,10994.0
2018-03-29 15:35:00,207.1,207.4,206.81,207.28,5961.0,196.0506,196.3346,195.7761,196.221,5961.0
2018-03-29 15:40:00,207.38,207.63,207.31,207.63,3900.0,196.3157,196.5524,196.2494,196.5524,3900.0
2018-03-29 15:45:00,207.73,208.32,207.63,208.2,15437.0,196.647,197.2055,196.5524,197.0919,15437.0
2018-03-29 15:50:00,208.24,208.25,207.74,207.82,14236.0,197.1298,197.1393,196.6565,196.7322,14236.0
2018-03-29 15:55:00,207.74,207.83,207.31,207.32,27793.0,196.6565,196.7417,196.2494,196.2589,27793.0
2018-04-02 09:30:00,205.88,205.88,205.6,205.6,2939.0,194.8957,194.8957,194.6307,194.6307,2939.0
2018-04-02 09:35:00,206.11,206.2,204.6,204.61,8284.0,195.1134,195.1986,193.684,193.6935,8284.0
2018-04-02 09:40:00,204.88,204.88,202.69,204.13,53196.0,193.9491,193.9491,191.8759,193.2391,53196.0
2018-04-02 09:45:00,204.02,204.02,203.2,203.54,38770.0,193.135,193.135,192.3587,192.6806,38770.0
2018-04-02 09:50:00,203.47,204.21,203.29,203.81,6872.0,192.6143,193.3148,192.4439,192.9362,6872.0
2018-04-02 09:55:00,203.7,204.24,203.4,203.44,6010.0,192.832,193.3432,192.548,192.5859,6010.0
2018-04-02 10:00:00,203.2,203.53,202.66,202.78,13924.0,192.3587,192.6711,191.8475,191.9611,13924.0
2018-04-02 10:05:00,202.92,203.32,202.39,202.84,20413.0,192.0936,192.4723,191.5919,192.0179,20413.0
2018-04-02 10:10:00,202.88,202.99,202.31,202.81,20207.0,192.0558,192.1599,191.5162,191.9895,20207.0
2018-04-02 10:15:00,202.74,203.45,202.67,203.31,4602.0,191.9232,192.5954,191.857,192.4628,4602.0
2018-04-02 10:20:00,203.15,203.43,202.98,203.17,6839.0,192.3114,192.5764,192.1504,192.3303,6839.0
2018-04-02 10:25:00,202.98,202.98,202.52,202.62,4300.0,192.1504,192.1504,191.715,191.8097,4300.0
2018-04-02 10:30:00,202.62,202.77,202.5,202.55,4322.0,191.8097,191.9516,191.6961,191.7434,4322.0
2018-04-02 10:35:00,202.58,202.74,202.32,202.45,4890.0,191.7718,191.9232,191.5257,191.6487,4890.0
2018-04-02 10:40:00,202.46,202.93,202.45,202.67,6135.0,191.6582,192.1031,191.6487,191.857,6135.0
2018-04-02 10:45:00,202.73,202.87,202.59,202.83,5650.0,191.9138,192.0463,191.7813,192.0084,5650.0
2018-04-02 10:50:00,202.52,202.52,201.92,201.92,3654.0,191.715,191.715,191.147,191.147,3654.0
2018-04-02 10:55:00,202.09,202.27,201.39,201.39,5877.0,191.3079,191.4783,190.6453,190.6453,5877.0
2018-04-02 11:00:00,201.33,201.66,201.07,201.66,7712.0,190.5885,190.9009,190.3423,190.9009,7712.0
2018-04-02 11:05:00,201.68,201.97,201.58,201.88,8936.0,190.9198,191.1943,190.8251,191.1091,8936.0
2018-04-02 11:10:00,201.93,202.23,201.71,201.87,14871.0,191.1565,191.4405,190.9482,191.0997,14871.0
2018-04-02 11:15:00,201.84,202.06,201.74,201.75,9589.0,191.0713,191.2795,190.9766,190.9861,9589.0
2018-04-02 11:20:00,201.88,202.01,201.7,201.9,5198.0,191.1091,191.2322,190.9387,191.1281,5198.0
2018-04-02 11:25:00,201.77,201.93,201.12,201.41,4930.0,191.005,191.1565,190.3897,190.6642,4930.0
2018-04-02 11:30:00,201.41,201.41,200.97,201.0,3602.0,190.6642,190.6642,190.2477,190.2761,3602.0
2018-04-02 11:35:00,200.86,200.86,199.5,199.5,7877.0,190.1436,190.1436,188.8561,188.8561,7877.0
2018-04-02 11:40:00,199.62,200.0,199.15,200.0,12970.0,188.9697,189.3294,188.5248,189.3294,12970.0
2018-04-02 11:45:00,199.86,200.78,199.86,200.78,3200.0,189.1969,190.0678,189.1969,190.0678,3200.0
2018-04-02 11:50:00,200.61,200.77,200.19,200.49,5361.0,189.9069,190.0584,189.5093,189.7933,5361.0
2018-04-02 11:55:00,200.31,201.04,200.31,200.5,4835.0,189.6229,190.3139,189.6229,189.8028,4835.0
2018-04-02 12:00:00,200.57,200.66,200.1,200.49,13200.0,189.869,189.9542,189.4241,189.7933,13200.0
2018-04-02 12:05:00,200.37,200.73,200.29,200.48,9524.0,189.6797,190.0205,189.604,189.7838,9524.0
2018-04-02 12:10:00,200.49,200.64,200.22,200.23,5760.0,189.7933,189.9353,189.5377,189.5472,5760.0
2018-04-02 12:15:00,200.28,200.44,199.97,200.39,8300.0,189.5945,189.746,189.301,189.6986,8300.0
2018-04-02 12:20:00,200.37,200.64,200.23,200.23,6922.0,189.6797,189.9353,189.5472,189.5472,6922.0
2018-04-02 12:25:00,200.2,200.29,199.87,200.08,3716.0,189.5188,189.604,189.2064,189.4052,3716.0
2018-04-02 12:30:00,200.23,200.35,200.02,200.25,2250.0,189.5472,189.6608,189.3484,189.5661,2250.0
2018-04-02 12:35:00,200.3,200.49,200.08,200.08,4600.0,189.6134,189.7933,189.4052,189.4052,4600.0
2018-04-02 12:40:00,200.08,200.38,199.91,200.35,3702.0,189.4052,189.6892,189.2442,189.6608,3702.0
2018-04-02 12:45:00,200.24,200.31,199.91,200.31,5928.0,189.5566,189.6229,189.2442,189.6229,5928.0
2018-04-02 12:50:00,200.38,200.41,200.01,200.4,7207.0,189.6892,189.7176,189.3389,189.7081,7207.0
2018-04-02 12:55:00,200.31,200.5,200.2,200.43,7726.0,189.6229,189.8028,189.5188,189.7365,7726.0
2018-04-02 13:00:00,200.52,200.77,200.38,200.42,4035.0,189.8217,190.0584,189.6892,189.727,4035.0
2018-04-02 13:05:00,200.53,200.91,200.44,200.65,5537.0,189.8312,190.1909,189.746,189.9448,5537.0
2018-04-02 13:10:00,200.64,200.82,200.43,200.58,4753.0,189.9353,190.1057,189.7365,189.8785,4753.0
2018-04-02 13:15:00,200.61,200.76,200.3,200.3,5700.0,189.9069,190.0489,189.6134,189.6134,5700.0
2018-04-02 13:20:00,200.57,200.68,200.24,200.5,7099.0,189.869,189.9732,189.5566,189.8028,7099.0
2018-04-02 13:25:00,200.51,200.51,200.13,200.22,12406.0,189.8122,189.8122,189.4525,189.5377,12406.0
2018-04-02 13:30:00,200.18,200.56,200.1,200.41,8704.0,189.4998,189.8596,189.4241,189.7176,8704.0
2018-04-02 13:35:00,200.42,200.59,200.2,200.24,5000.0,189.727,189.888,189.5188,189.5566,5000.0
2018-04-02 13:40:00,200.24,200.24,199.38,199.6,8049.0,189.5566,189.5566,188.7425,188.9508,8049.0
2018-04-02 13:45:00,199.65,199.71,199.22,199.33,4410.0,188.9981,189.0549,188.5911,188.6952,4410.0
2018-04-02 13:50:00,199.43,199.68,199.21,199.34,5610.0,188.7898,189.0265,188.5816,188.7046,5610.0
2018-04-02 13:55:00,199.14,199.47,199.09,199.18,2500.0,188.5153,188.8277,188.468,188.5532,2500.0
2018-04-02 14:00:00,198.93,198.97,198.52,198.97,5627.0,188.3165,188.3544,187.9284,188.3544,5627.0
2018-04-02 14:05:00,198.74,198.91,198.51,198.91,3121.0,188.1367,188.2976,187.9189,188.2976,3121.0
2018-04-02 14:10:00,199.04,199.07,198.67,198.92,8597.0,188.4207,188.4491,188.0704,188.3071,8597.0
2018-04-02 14:15:00,198.91,199.27,198.85,199.09,3599.0,188.2976,188.6384,188.2408,188.468,3599.0
2018-04-02 14:20:00,199.12,199.53,199.03,199.23,3600.0,188.4964,188.8845,188.4112,188.6005,3600.0
2018-04-02 14:25:00,199.19,199.6,199.03,199.51,11847.0,188.5627,188.9508,188.4112,188.8656,11847.0
2018-04-02 14:30:00,199.46,199.82,199.32,199.74,4534.0,188.8182,189.159,188.6857,189.0833,4534.0
2018-04-02 14:35:00,199.74,199.91,199.44,199.82,24796.0,189.0833,189.2442,188.7993,189.159,24796.0
2018-04-02 14:40:00,199.84,200.21,199.75,200.12,14654.0,189.178,189.5282,189.0928,189.443,14654.0
2018-04-02 14:45:00,200.03,200.32,199.91,200.2,6201.0,189.3578,189.6324,189.2442,189.5188,6201.0
2018-04-02 14:50:00,200.22,200.51,200.16,200.42,5400.0,189.5377,189.8122,189.4809,189.727,5400.0
2018-04-02 14:55:00,200.21,200.22,199.85,200.22,7338.0,189.5282,189.5377,189.1874,189.5377,7338.0
2018-04-02 15:00:00,200.23,200.3,199.96,200.03,9282.0,189.5472,189.6134,189.2916,189.3578,9282.0
2018-04-02 15:05:00,200.0,200.35,200.0,200.23,9081.0,189.3294,189.6608,189.3294,189.5472,9081.0
2018-04-02 15:10:00,200.19,200.52,199.99,200.52,11300.0,189.5093,189.8217,189.32,189.8217,11300.0
2018-04-02 15:15:00,200.36,200.48,200.25,200.3,3870.0,189.6702,189.7838,189.5661,189.6134,3870.0
2018-04-02 15:20:00,200.48,200.54,199.98,200.07,22071.0,189.7838,189.8406,189.3105,189.3957,22071.0
2018-04-02 15:25:00,200.03,200.11,199.89,199.95,14968.0,189.3578,189.4336,189.2253,189.2821,14968.0
2018-04-02 15:30:00,200.08,200.3,199.75,200.05,17880.0,189.4052,189.6134,189.0928,189.3768,17880.0
2018-04-02 15:35:00,200.12,200.24,199.92,199.97,11276.0,189.443,189.5566,189.2537,189.301,11276.0
2018-04-02 15:40:00,199.98,200.52,199.95,200.25,15026.0,189.3105,189.8217,189.2821,189.5661,15026.0
2018-04-02 15:45:00,200.25,200.72,200.13,200.72,13642.0,189.5661,190.011,189.4525,190.011,13642.0
2018-04-02 15:50:00,200.73,201.16,200.54,201.07,27422.0,190.0205,190.4275,189.8406,190.3423,27422.0
2018-04-02 15:55:00,200.92,201.6,200.89,201.29,47557.0,190.2004,190.8441,190.172,190.5506,47557.0
2018-04-03 09:30:00,201.37,201.92,201.0,201.08,9884.0,190.6263,191.147,190.2761,190.3518,9884.0
2018-04-03 09:35:00,201.42,201.42,200.3,201.22,4758.0,190.6737,190.6737,189.6134,190.4843,4758.0
2018-04-03 09:40:00,201.0,201.42,200.69,201.27,5430.0,190.2761,190.6737,189.9826,190.5317,5430.0
2018-04-03 09:45:00,201.49,202.49,201.49,202.02,2848.0,190.7399,191.6866,190.7399,191.2417,2848.0
2018-04-03 09:50:00,202.43,202.43,201.58,201.99,4340.0,191.6298,191.6298,190.8251,191.2133,4340.0
2018-04-03 09:55:00,201.6,201.6,201.01,201.15,2600.0,190.8441,190.8441,190.2855,190.4181,2600.0
2018-04-03 10:00:00,201.09,201.09,200.21,200.33,5451.0,190.3613,190.3613,189.5282,189.6418,5451.0
2018-04-03 10:05:00,200.23,200.23,199.52,199.74,6407.0,189.5472,189.5472,188.875,189.0833,6407.0
2018-04-03 10:10:00,199.64,199.7,199.08,199.23,14600.0,188.9886,189.0454,188.4585,188.6005,14600.0
2018-04-03 10:15:00,199.27,199.41,198.82,198.82,4800.0,188.6384,188.7709,188.2124,188.2124,4800.0
2018-04-03 10:20:00,198.92,199.1,198.77,198.88,4827.0,188.3071,188.4775,188.1651,188.2692,4827.0
2018-04-03 10:25:00,198.84,198.96,198.41,198.88,5439.0,188.2313,188.3449,187.8243,188.2692,5439.0
2018-04-03 10:30:00,198.89,199.04,198.76,199.0,4237.0,188.2787,188.4207,188.1556,188.3828,4237.0
2018-04-03 10:35:00,198.99,199.13,198.3,198.34,7378.0,188.3733,188.5059,187.7201,187.758,7378.0
2018-04-03 10:40:00,198.21,198.8,197.95,198.69,19429.0,187.6349,188.1935,187.3888,188.0893,19429.0
2018-04-03 10:45:00,198.61,199.13,198.57,198.81,5712.0,188.0136,188.5059,187.9757,188.2029,5712.0
2018-04-03 10:50:00,198.74,199.11,198.63,198.71,3122.0,188.1367,188.4869,188.0325,188.1083,3122.0
2018-04-03 10:55:00,199.02,199.34,198.98,199.22,4010.0,188.4017,188.7046,188.3639,188.5911,4010.0
2018-04-03 11:00:00,199.34,199.64,199.34,199.48,5085.0,188.7046,188.9886,188.7046,188.8372,5085.0
2018-04-03 11:05:00,199.32,199.4,198.98,199.23,6101.0,188.6857,188.7614,188.3639,188.6005,6101.0
2018-04-03 11:10:00,199.2,199.38,199.07,199.3,3530.0,188.5721,188.7425,188.4491,188.6668,3530.0
2018-04-03 11:15:00,199.38,200.09,199.34,200.03,5825.0,188.7425,189.4146,188.7046,189.3578,5825.0
2018-04-03 11:20:00,199.85,199.85,199.3,199.46,3400.0,189.1874,189.1874,188.6668,188.8182,3400.0
2018-04-03 11:25:00,199.44,199.65,199.26,199.26,3138.0,188.7993,188.9981,188.6289,188.6289,3138.0
2018-04-03 11:30:00,199.32,199.47,198.76,198.99,5611.0,188.6857,188.8277,188.1556,188.3733,5611.0
2018-04-03 11:35:00,198.88,198.98,198.64,198.64,4885.0,188.2692,188.3639,188.042,188.042,4885.0
2018-04-03 11:40:00,198.72,199.45,198.49,199.44,12318.0,188.1177,188.8088,187.9,188.7993,12318.0
2018-04-03 11:45:00,199.48,200.06,199.24,199.65,13197.0,188.8372,189.3862,188.61,188.9981,13197.0
2018-04-03 11:50:00,199.51,199.51,199.06,199.17,3515.0,188.8656,188.8656,188.4396,188.5437,3515.0
2018-04-03 11:55:00,199.05,199.09,198.85,199.09,3601.0,188.4301,188.468,188.2408,188.468,3601.0
2018-04-03 12:00:00,199.21,199.58,199.09,199.57,6862.0,188.5816,188.9318,188.468,188.9224,6862.0
2018-04-03 12:05:00,199.42,199.5,199.15,199.28,4960.0,188.7804,188.8561,188.5248,188.6478,4960.0
2018-04-03 12:10:00,199.28,199.28,198.91,198.91,2808.0,188.6478,188.6478,188.2976,188.2976,2808.0
2018-04-03 12:15:00,198.86,199.15,198.81,198.91,7798.0,188.2503,188.5248,188.2029,188.2976,7798.0
2018-04-03 12:20:00,198.93,198.94,198.74,198.93,6620.0,188.3165,188.326,188.1367,188.3165,6620.0
2018-04-03 12:25:00,198.92,199.35,198.76,199.2,3604.0,188.3071,188.7141,188.1556,188.5721,3604.0
2018-04-03 12:30:00,199.2,199.36,199.06,199.26,3311.0,188.5721,188.7236,188.4396,188.6289,3311.0
2018-04-03 12:35:00,199.33,199.79,199.33,199.75,5798.0,188.6952,189.1306,188.6952,189.0928,5798.0
2018-04-03 12:40:00,199.86,200.09,199.73,199.83,2704.0,189.1969,189.4146,189.0738,189.1685,2704.0
2018-04-03 12:45:00,199.68,199.71,199.43,199.43,3212.0,189.0265,189.0549,188.7898,188.7898,3212.0
2018-04-03 12:50:00,199.42,200.02,199.4,199.92,5016.0,188.7804,189.3484,188.7614,189.2537,5016.0
2018-04-03 12:55:00,199.8,200.09,199.77,200.02,1400.0,189.1401,189.4146,189.1117,189.3484,1400.0
2018-04-03 13:00:00,199.95,200.24,199.88,200.06,4604.0,189.2821,189.5566,189.2158,189.3862,4604.0
2018-04-03 13:05:00,200.07,200.57,200.02,200.57,2615.0,189.3957,189.869,189.3484,189.869,2615.0
2018-04-03 13:10:00,200.65,200.91,200.44,200.48,4982.0,189.9448,190.1909,189.746,189.7838,4982.0
2018-04-03 13:15:00,200.55,200.58,200.39,200.41,900.0,189.8501,189.8785,189.6986,189.7176,900.0
2018-04-03 13:20:00,200.39,200.67,200.27,200.67,3000.0,189.6986,189.9637,189.585,189.9637,3000.0
2018-04-03 13:25:00,200.56,200.71,200.49,200.65,1408.0,189.8596,190.0016,189.7933,189.9448,1408.0
2018-04-03 13:30:00,200.74,200.74,200.39,200.39,900.0,190.03,190.03,189.6986,189.6986,900.0
2018-04-03 13:35:00,200.48,200.6,200.26,200.26,3130.0,189.7838,189.8974,189.5756,189.5756,3130.0
2018-04-03 13:40:00,200.33,200.41,200.16,200.31,1765.0,189.6418,189.7176,189.4809,189.6229,1765.0
2018-04-03 13:45:00,200.46,200.47,199.95,199.95,2300.0,189.7649,189.7744,189.2821,189.2821,2300.0
2018-04-03 13:50:00,199.96,200.45,199.96,200.45,1200.0,189.2916,189.7554,189.2916,189.7554,1200.0
2018-04-03 13:55:00,200.45,200.75,200.45,200.52,3049.0,189.7554,190.0394,189.7554,189.8217,3049.0
2018-04-03 14:00:00,200.51,200.55,200.43,200.49,1685.0,189.8122,189.8501,189.7365,189.7933,1685.0
2018-04-03 14:05:00,200.62,200.62,200.04,200.26,1800.0,189.9164,189.9164,189.3673,189.5756,1800.0
2018-04-03 14:10:00,200.31,200.39,199.97,200.06,3310.0,189.6229,189.6986,189.301,189.3862,3310.0
2018-04-03 14:15:00,200.22,200.22,199.94,200.1,3300.0,189.5377,189.5377,189.2726,189.4241,3300.0
2018-04-03 14:20:00,200.03,200.34,200.02,200.19,2656.0,189.3578,189.6513,189.3484,189.5093,2656.0
2018-04-03 14:25:00,200.19,200.19,199.74,200.12,3328.0,189.5093,189.5093,189.0833,189.443,3328.0
2018-04-03 14:30:00,200.02,200.3,199.97,200.07,3523.0,189.3484,189.6134,189.301,189.3957,3523.0
2018-04-03 14:35:00,199.91,200.17,199.91,200.09,3207.0,189.2442,189.4904,189.2442,189.4146,3207.0
2018-04-03 14:40:00,200.09,200.17,199.72,199.72,3000.0,189.4146,189.4904,189.0644,189.0644,3000.0
2018-04-03 14:45:00,199.79,200.55,199.67,200.4,4583.0,189.1306,189.8501,189.017,189.7081,4583.0
2018-04-03 14:50:00,200.43,200.64,200.2,200.5,3569.0,189.7365,189.9353,189.5188,189.8028,3569.0
2018-04-03 14:55:00,200.53,200.87,200.53,200.69,4000.0,189.8312,190.153,189.8312,189.9826,4000.0
2018-04-03 15:00:00,200.68,201.12,200.49,200.97,5137.0,189.9732,190.3897,189.7933,190.2477,5137.0
2018-04-03 15:05:00,201.05,201.57,201.05,201.35,3700.0,190.3234,190.8157,190.3234,190.6074,3700.0
2018-04-03 15:10:00,201.45,201.59,201.02,201.05,5120.0,190.7021,190.8346,190.295,190.3234,5120.0
2018-04-03 15:15:00,201.18,201.18,200.97,201.07,4189.0,190.4465,190.4465,190.2477,190.3423,4189.0
2018-04-03 15:20:00,200.93,201.39,200.82,201.3,4671.0,190.2098,190.6453,190.1057,190.5601,4671.0
2018-04-03 15:25:00,201.45,201.65,201.3,201.46,3521.0,190.7021,190.8914,190.5601,190.7115,3521.0
2018-04-03 15:30:00,201.54,201.59,200.89,200.94,4868.0,190.7873,190.8346,190.172,190.2193,4868.0
2018-04-03 15:35:00,200.82,200.86,200.35,200.66,8811.0,190.1057,190.1436,189.6608,189.9542,8811.0
2018-04-03 15:40:00,200.74,200.9,200.46,200.5,8089.0,190.03,190.1814,189.7649,189.8028,8089.0
2018-04-03 15:45:00,200.67,201.09,200.67,200.96,11716.0,189.9637,190.3613,189.9637,190.2382,11716.0
2018-04-03 15:50:00,200.92,201.23,200.78,200.86,10925.0,190.2004,190.4938,190.0678,190.1436,10925.0
2018-04-03 15:55:00,200.88,201.41,200.86,201.29,32205.0,190.1625,190.6642,190.1436,190.5506,32205.0
2018-04-04 09:30:00,198.15,199.04,197.55,198.87,14777.0,187.5781,188.4207,187.0101,188.2597,14777.0
2018-04-04 09:35:00,199.23,199.38,197.93,198.49,3900.0,188.6005,188.7425,187.3699,187.9,3900.0
2018-04-04 09:40:00,198.65,198.65,196.78,198.05,15838.0,188.0515,188.0515,186.2812,187.4835,15838.0
2018-04-04 09:45:00,197.81,198.9,197.81,198.63,3028.0,187.2563,188.2881,187.2563,188.0325,3028.0
2018-04-04 09:50:00,198.56,199.26,198.34,199.26,12706.0,187.9663,188.6289,187.758,188.6289,12706.0
2018-04-04 09:55:00,198.89,199.97,198.89,199.72,2750.0,188.2787,189.301,188.2787,189.0644,2750.0
2018-04-04 10:00:00,199.91,200.01,199.54,199.93,23076.0,189.2442,189.3389,188.894,189.2632,23076.0
2018-04-04 10:05:00,199.54,200.05,199.16,199.16,5244.0,188.894,189.3768,188.5343,188.5343,5244.0
2018-04-04 10:10:00,199.22,199.52,198.91,198.96,7651.0,188.5911,188.875,188.2976,188.3449,7651.0
2018-04-04 10:15:00,199.15,199.85,198.93,199.85,4814.0,188.5248,189.1874,188.3165,189.1874,4814.0
2018-04-04 10:20:00,199.89,200.12,199.41,199.73,5904.0,189.2253,189.443,188.7709,189.0738,5904.0
2018-04-04 10:25:00,200.05,200.86,199.75,200.46,7532.0,189.3768,190.1436,189.0928,189.7649,7532.0
2018-04-04 10:30:00,200.59,200.65,200.25,200.45,1200.0,189.888,189.9448,189.5661,189.7554,1200.0
2018-04-04 10:35:00,200.23,200.93,200.21,200.86,3573.0,189.5472,190.2098,189.5282,190.1436,3573.0
2018-04-04 10:40:00,200.84,201.03,200.6,200.78,6732.0,190.1246,190.3045,189.8974,190.0678,6732.0
2018-04-04 10:45:00,200.78,201.5,200.69,201.3,3612.0,190.0678,190.7494,189.9826,190.5601,3612.0
2018-04-04 10:50:00,201.34,201.48,200.62,200.96,5625.0,190.5979,190.7305,189.9164,190.2382,5625.0
2018-04-04 10:55:00,200.76,200.81,200.59,200.59,1951.0,190.0489,190.0962,189.888,189.888,1951.0
2018-04-04 11:00:00,200.59,200.73,200.59,200.73,500.0,189.888,190.0205,189.888,190.0205,500.0
2018-04-04 11:05:00,200.74,201.01,200.48,200.9,1400.0,190.03,190.2855,189.7838,190.1814,1400.0
2018-04-04 11:10:00,201.3,201.53,201.18,201.18,4546.0,190.5601,190.7778,190.4465,190.4465,4546.0
2018-04-04 11:15:00,201.13,201.39,201.13,201.31,2000.0,190.3991,190.6453,190.3991,190.5695,2000.0
2018-04-04 11:20:00,201.35,201.54,201.16,201.44,9178.0,190.6074,190.7873,190.4275,190.6926,9178.0
2018-04-04 11:25:00,201.41,201.6,201.3,201.3,1000.0,190.6642,190.8441,190.5601,190.5601,1000.0
2018-04-04 11:30:00,201.3,201.67,201.24,201.34,2532.0,190.5601,190.9103,190.5033,190.5979,2532.0
2018-04-04 11:35:00,201.22,201.69,201.14,201.68,5000.0,190.4843,190.9293,190.4086,190.9198,5000.0
2018-04-04 11:40:00,201.66,201.66,201.15,201.3,3935.0,190.9009,190.9009,190.4181,190.5601,3935.0
2018-04-04 11:45:00,201.2,201.44,201.18,201.23,1700.0,190.4654,190.6926,190.4465,190.4938,1700.0
2018-04-04 11:50:00,201.3,201.3,200.69,200.72,2100.0,190.5601,190.5601,189.9826,190.011,2100.0
2018-04-04 11:55:00,200.47,200.72,200.44,200.62,1700.0,189.7744,190.011,189.746,189.9164,1700.0
2018-04-04 12:00:00,200.56,200.56,200.0,200.0,2620.0,189.8596,189.8596,189.3294,189.3294,2620.0
2018-04-04 12:05:00,200.0,200.23,199.74,200.23,2650.0,189.3294,189.5472,189.0833,189.5472,2650.0
2018-04-04 12:10:00,200.14,200.57,200.13,200.43,6160.0,189.462,189.869,189.4525,189.7365,6160.0
2018-04-04 12:15:00,200.48,200.48,200.38,200.38,362.0,189.7838,189.7838,189.6892,189.6892,362.0
2018-04-04 12:20:00,200.28,200.62,200.27,200.51,2336.0,189.5945,189.9164,189.585,189.8122,2336.0
2018-04-04 12:25:00,200.58,200.59,200.41,200.41,1100.0,189.8785,189.888,189.7176,189.7176,1100.0
2018-04-04 12:30:00,200.4,200.43,200.3,200.42,1605.0,189.7081,189.7365,189.6134,189.727,1605.0
2018-04-04 12:35:00,200.42,200.67,200.42,200.47,1600.0,189.727,189.9637,189.727,189.7744,1600.0
2018-04-04 12:40:00,200.71,200.82,200.51,200.75,2452.0,190.0016,190.1057,189.8122,190.0394,2452.0
2018-04-04 12:45:00,200.84,200.85,200.64,200.78,600.0,190.1246,190.1341,189.9353,190.0678,600.0
2018-04-04 12:50:00,200.78,200.85,200.51,200.68,3600.0,190.0678,190.1341,189.8122,189.9732,3600.0
2018-04-04 12:55:00,200.71,200.86,200.48,200.48,2200.0,190.0016,190.1436,189.7838,189.7838,2200.0
2018-04-04 13:00:00,200.77,200.85,200.6,200.85,700.0,190.0584,190.1341,189.8974,190.1341,700.0
2018-04-04 13:05:00,200.87,201.05,200.86,200.86,1600.0,190.153,190.3234,190.1436,190.1436,1600.0
2018-04-04 13:10:00,200.74,200.85,200.74,200.85,300.0,190.03,190.1341,190.03,190.1341,300.0
2018-04-04 13:15:00,200.9,200.9,200.68,200.68,400.0,190.1814,190.1814,189.9732,189.9732,400.0
2018-04-04 13:20:00,200.63,200.82,200.48,200.55,2200.0,189.9258,190.1057,189.7838,189.8501,2200.0
2018-04-04 13:25:00,200.57,200.96,200.5,200.96,1400.0,189.869,190.2382,189.8028,190.2382,1400.0
2018-04-04 13:30:00,200.86,201.13,200.75,201.13,500.0,190.1436,190.3991,190.0394,190.3991,500.0
2018-04-04 13:35:00,201.19,201.29,201.0,201.0,1803.0,190.4559,190.5506,190.2761,190.2761,1803.0
2018-04-04 13:40:00,201.21,201.22,200.95,200.95,1000.0,190.4749,190.4843,190.2287,190.2287,1000.0
2018-04-04 13:45:00,201.08,201.08,200.7,200.97,1500.0,190.3518,190.3518,189.9921,190.2477,1500.0
2018-04-04 13:50:00,200.84,200.87,200.58,200.69,2600.0,190.1246,190.153,189.8785,189.9826,2600.0
2018-04-04 13:55:00,200.59,200.79,200.51,200.68,1407.0,189.888,190.0773,189.8122,189.9732,1407.0
2018-04-04 14:00:00,200.84,201.06,200.55,201.06,1100.0,190.1246,190.3329,189.8501,190.3329,1100.0
2018-04-04 14:05:00,201.06,201.25,201.05,201.24,500.0,190.3329,190.5127,190.3234,190.5033,500.0
2018-04-04 14:10:00,201.28,201.74,201.24,201.63,2100.0,190.5411,190.9766,190.5033,190.8725,2100.0
2018-04-04 14:15:00,201.69,202.32,201.68,202.12,3899.0,190.9293,191.5257,190.9198,191.3363,3899.0
2018-04-04 14:20:00,202.28,202.56,202.27,202.44,1000.0,191.4878,191.7529,191.4783,191.6393,1000.0
2018-04-04 14:25:00,202.3,202.72,202.3,202.58,1200.0,191.5067,191.9043,191.5067,191.7718,1200.0
2018-04-04 14:30:00,202.46,202.81,202.33,202.73,13629.0,191.6582,191.9895,191.5351,191.9138,13629.0
2018-04-04 14:35:00,202.58,202.88,202.5,202.86,2097.0,191.7718,192.0558,191.6961,192.0368,2097.0
2018-04-04 14:40:00,202.86,203.26,202.77,203.26,2874.0,192.0368,192.4155,191.9516,192.4155,2874.0
2018-04-04 14:45:00,203.28,203.37,203.21,203.21,3361.0,192.4344,192.5196,192.3682,192.3682,3361.0
2018-04-04 14:50:00,203.32,203.61,203.24,203.39,2248.0,192.4723,192.7468,192.3966,192.5386,2248.0
2018-04-04 14:55:00,203.45,203.83,203.45,203.82,1585.0,192.5954,192.9551,192.5954,192.9456,1585.0
2018-04-04 15:00:00,203.75,203.96,203.73,203.96,2300.0,192.8794,193.0782,192.8604,193.0782,2300.0
2018-04-04 15:05:00,203.82,203.87,203.67,203.7,2250.0,192.9456,192.993,192.8036,192.832,2250.0
2018-04-04 15:10:00,203.91,203.91,203.41,203.41,1350.0,193.0308,193.0308,192.5575,192.5575,1350.0
2018-04-04 15:15:00,203.38,203.38,203.31,203.31,300.0,192.5291,192.5291,192.4628,192.4628,300.0
2018-04-04 15:20:00,203.38,203.92,203.36,203.92,2803.0,192.5291,193.0403,192.5102,193.0403,2803.0
2018-04-04 15:25:00,203.88,204.09,203.78,203.96,2811.0,193.0024,193.2012,192.9078,193.0782,2811.0
2018-04-04 15:30:00,204.07,204.4,204.03,204.21,8369.0,193.1823,193.4947,193.1444,193.3148,8369.0
2018-04-04 15:35:00,204.12,204.47,204.12,204.46,10526.0,193.2296,193.5609,193.2296,193.5515,10526.0
2018-04-04 15:40:00,204.45,204.8,204.39,204.39,5501.0,193.542,193.8733,193.4852,193.4852,5501.0
2018-04-04 15:45:00,204.34,204.85,204.3,204.72,13654.0,193.4379,193.9207,193.4,193.7976,13654.0
2018-04-04 15:50:00,204.78,204.85,204.64,204.83,14509.0,193.8544,193.9207,193.7219,193.9017,14509.0
2018-04-04 15:55:00,204.81,204.81,204.32,204.43,19292.0,193.8828,193.8828,193.419,193.5231,19292.0
2018-04-05 09:30:00,205.24,206.67,205.24,206.38,7995.0,194.2899,195.6436,194.2899,195.369,7995.0
2018-04-05 09:35:00,206.4,206.83,205.92,205.95,7290.0,195.388,195.795,194.9336,194.962,7290.0
2018-04-05 09:40:00,206.32,206.93,206.04,206.8,5473.0,195.3122,195.8897,195.0472,195.7666,5473.0
2018-04-05 09:45:00,206.8,207.2,206.69,207.08,4000.0,195.7666,196.1453,195.6625,196.0317,4000.0
2018-04-05 09:50:00,207.21,208.09,207.2,207.89,14025.0,196.1548,196.9878,196.1453,196.7985,14025.0
2018-04-05 09:55:00,207.89,207.89,207.34,207.69,7820.0,196.7985,196.7985,196.2778,196.6092,7820.0
2018-04-05 10:00:00,207.77,207.77,206.75,206.9,9560.0,196.6849,196.6849,195.7193,195.8613,9560.0
2018-04-05 10:05:00,206.88,207.7,206.88,207.5,15350.0,195.8424,196.6186,195.8424,196.4293,15350.0
2018-04-05 10:10:00,207.63,208.46,207.63,208.46,10970.0,196.5524,197.3381,196.5524,197.3381,10970.0
2018-04-05 10:15:00,208.54,208.8,208.08,208.54,4015.0,197.4138,197.6599,196.9783,197.4138,4015.0
2018-04-05 10:20:00,208.63,208.89,208.43,208.78,5265.0,197.499,197.7451,197.3097,197.641,5265.0
2018-04-05 10:25:00,208.98,208.98,208.24,208.63,4159.0,197.8303,197.8303,197.1298,197.499,4159.0
2018-04-05 10:30:00,208.64,209.09,208.61,208.78,17431.0,197.5085,197.9345,197.4801,197.641,17431.0
2018-04-05 10:35:00,208.79,208.92,208.2,208.5,8027.0,197.6505,197.7735,197.0919,197.3759,8027.0
2018-04-05 10:40:00,208.25,208.35,208.05,208.05,2100.0,197.1393,197.2339,196.9499,196.9499,2100.0
2018-04-05 10:45:00,208.09,208.25,207.43,207.72,5425.0,196.9878,197.1393,196.363,196.6376,5425.0
2018-04-05 10:50:00,207.61,207.88,207.61,207.82,900.0,196.5334,196.789,196.5334,196.7322,900.0
2018-04-05 10:55:00,207.74,207.86,207.44,207.44,2100.0,196.6565,196.7701,196.3725,196.3725,2100.0
2018-04-05 11:00:00,207.67,208.09,207.67,208.0,2301.0,196.5902,196.9878,196.5902,196.9026,2301.0
2018-04-05 11:05:00,208.47,208.8,208.47,208.57,1500.0,197.3475,197.6599,197.3475,197.4422,1500.0
2018-04-05 11:10:00,208.47,208.73,208.26,208.73,3084.0,197.3475,197.5937,197.1487,197.5937,3084.0
2018-04-05 11:15:00,208.65,209.03,208.65,208.8,7041.0,197.5179,197.8777,197.5179,197.6599,7041.0
2018-04-05 11:20:00,208.8,209.16,208.8,209.06,2678.0,197.6599,198.0007,197.6599,197.9061,2678.0
2018-04-05 11:25:00,209.06,209.57,209.06,209.39,4079.0,197.9061,198.3888,197.9061,198.2185,4079.0
2018-04-05 11:30:00,209.08,209.1,208.75,208.84,1900.0,197.925,197.9439,197.6126,197.6978,1900.0
2018-04-05 11:35:00,208.57,208.86,208.44,208.44,2988.0,197.4422,197.7167,197.3191,197.3191,2988.0
2018-04-05 11:40:00,208.77,208.89,208.45,208.89,3836.0,197.6315,197.7451,197.3286,197.7451,3836.0
2018-04-05 11:45:00,208.65,208.81,208.44,208.64,4349.0,197.5179,197.6694,197.3191,197.5085,4349.0
2018-04-05 11:50:00,208.4,208.58,208.14,208.15,4493.0,197.2813,197.4517,197.0351,197.0446,4493.0
2018-04-05 11:55:00,208.15,208.25,207.61,208.01,3300.0,197.0446,197.1393,196.5334,196.9121,3300.0
2018-04-05 12:00:00,208.06,208.1,207.85,207.93,2180.0,196.9594,196.9973,196.7606,196.8363,2180.0
2018-04-05 12:05:00,207.74,207.92,207.64,207.64,2100.0,196.6565,196.8269,196.5618,196.5618,2100.0
2018-04-05 12:10:00,207.71,207.85,207.69,207.69,1300.0,196.6281,196.7606,196.6092,196.6092,1300.0
2018-04-05 12:15:00,207.53,207.6,207.36,207.46,2093.0,196.4577,196.524,196.2968,196.3914,2093.0
2018-04-05 12:20:00,207.35,207.66,207.31,207.57,1702.0,196.2873,196.5808,196.2494,196.4956,1702.0
2018-04-05 12:25:00,207.58,207.63,207.18,207.55,6625.0,196.505,196.5524,196.1264,196.4766,6625.0
2018-04-05 12:30:00,207.62,208.0,207.55,208.0,2201.0,196.5429,196.9026,196.4766,196.9026,2201.0
2018-04-05 12:35:00,208.22,208.49,208.08,208.49,600.0,197.1109,197.3665,196.9783,197.3665,600.0
2018-04-05 12:40:00,208.54,208.54,208.15,208.2,900.0,197.4138,197.4138,197.0446,197.0919,900.0
2018-04-05 12:45:00,208.08,208.33,208.08,208.33,900.0,196.9783,197.215,196.9783,197.215,900.0
2018-04-05 12:50:00,208.54,208.54,208.17,208.29,1282.0,197.4138,197.4138,197.0635,197.1771,1282.0
2018-04-05 12:55:00,208.26,208.51,208.26,208.35,900.0,197.1487,197.3854,197.1487,197.2339,900.0
2018-04-05 13:00:00,208.52,208.52,208.16,208.16,2185.0,197.3949,197.3949,197.0541,197.0541,2185.0
2018-04-05 13:05:00,208.07,208.07,207.84,208.03,2105.0,196.9689,196.9689,196.7511,196.931,2105.0
2018-04-05 13:10:00,208.12,208.12,207.73,207.92,1690.0,197.0162,197.0162,196.647,196.8269,1690.0
2018-04-05 13:15:00,207.87,207.89,207.87,207.88,600.0,196.7795,196.7985,196.7795,196.789,600.0
2018-04-05 13:20:00,208.0,208.0,206.92,207.24,4388.0,196.9026,196.9026,195.8802,196.1832,4388.0
2018-04-05 13:25:00,207.13,207.44,207.13,207.44,858.0,196.079,196.3725,196.079,196.3725,858.0
2018-04-05 13:30:00,207.3,207.41,207.28,207.3,3681.0,196.24,196.3441,196.221,196.24,3681.0
2018-04-05 13:35:00,207.12,207.45,207.12,207.16,3240.0,196.0696,196.382,196.0696,196.1074,3240.0
2018-04-05 13:40:00,207.02,207.02,206.86,207.02,2050.0,195.9749,195.9749,195.8234,195.9749,2050.0
2018-04-05 13:45:00,206.93,207.67,206.93,207.52,2899.0,195.8897,196.5902,195.8897,196.4482,2899.0
2018-04-05 13:50:00,207.51,207.93,207.39,207.78,5700.0,196.4388,196.8363,196.3252,196.6944,5700.0
2018-04-05 13:55:00,207.67,207.76,207.54,207.54,3600.0,196.5902,196.6754,196.4672,196.4672,3600.0
2018-04-05 14:00:00,207.48,207.76,207.2,207.76,6619.0,196.4104,196.6754,196.1453,196.6754,6619.0
2018-04-05 14:05:00,207.93,208.18,207.6,207.75,4327.0,196.8363,197.073,196.524,196.666,4327.0
2018-04-05 14:10:00,207.61,207.69,207.13,207.13,5800.0,196.5334,196.6092,196.079,196.079,5800.0
2018-04-05 14:15:00,207.26,208.19,207.22,208.03,9411.0,196.2021,197.0825,196.1642,196.931,9411.0
2018-04-05 14:20:00,208.03,208.06,207.8,207.95,6341.0,196.931,196.9594,196.7133,196.8553,6341.0
2018-04-05 14:25:00,207.91,208.13,207.91,207.94,2244.0,196.8174,197.0257,196.8174,196.8458,2244.0
2018-04-05 14:30:00,207.94,208.0,207.83,208.0,5500.0,196.8458,196.9026,196.7417,196.9026,5500.0
2018-04-05 14:35:00,208.05,208.21,207.88,207.88,5537.0,196.9499,197.1014,196.789,196.789,5537.0
2018-04-05 14:40:00,207.81,207.95,207.79,207.95,3754.0,196.7227,196.8553,196.7038,196.8553,3754.0
2018-04-05 14:45:00,208.2,208.34,208.15,208.15,3000.0,197.0919,197.2245,197.0446,197.0446,3000.0
2018-04-05 14:50:00,208.22,208.44,208.16,208.28,3700.0,197.1109,197.3191,197.0541,197.1677,3700.0
2018-04-05 14:55:00,208.19,208.7,208.18,208.63,5040.0,197.0825,197.5653,197.073,197.499,5040.0
2018-04-05 15:00:00,208.57,208.58,208.23,208.23,5256.0,197.4422,197.4517,197.1203,197.1203,5256.0
2018-04-05 15:05:00,208.3,208.59,208.23,208.59,4189.0,197.1866,197.4611,197.1203,197.4611,4189.0
2018-04-05 15:10:00,208.79,208.97,208.63,208.81,11319.0,197.6505,197.8209,197.499,197.6694,11319.0
2018-04-05 15:15:00,208.84,209.1,208.67,208.93,8812.0,197.6978,197.9439,197.5369,197.783,8812.0
2018-04-05 15:20:00,208.9,209.0,208.64,208.64,5100.0,197.7546,197.8493,197.5085,197.5085,5100.0
2018-04-05 15:25:00,208.61,208.61,208.28,208.33,6680.0,197.4801,197.4801,197.1677,197.215,6680.0
2018-04-05 15:30:00,208.28,208.28,207.87,207.87,5645.0,197.1677,197.1677,196.7795,196.7795,5645.0
2018-04-05 15:35:00,207.84,207.85,207.59,207.65,4022.0,196.7511,196.7606,196.5145,196.5713,4022.0
2018-04-05 15:40:00,207.71,208.31,207.71,208.12,6600.0,196.6281,197.1961,196.6281,197.0162,6600.0
2018-04-05 15:45:00,208.11,208.33,207.97,208.32,11506.0,197.0067,197.215,196.8742,197.2055,11506.0
2018-04-05 15:50:00,208.34,208.35,207.98,208.3,8392.0,197.2245,197.2339,196.8837,197.1866,8392.0
2018-04-05 15:55:00,208.37,208.46,208.05,208.06,35324.0,197.2529,197.3381,196.9499,196.9594,35324.0
2018-04-06 09:30:00,206.06,206.45,205.9,206.45,3263.0,195.0661,195.4353,194.9147,195.4353,3263.0
2018-04-06 09:35:00,206.03,206.84,205.95,206.67,3022.0,195.0377,195.8045,194.962,195.6436,3022.0
2018-04-06 09:40:00,206.45,206.45,205.04,205.05,2100.0,195.4353,195.4353,194.1005,194.11,2100.0
2018-04-06 09:45:00,204.94,205.04,204.65,205.04,900.0,194.0059,194.1005,193.7313,194.1005,900.0
2018-04-06 09:50:00,204.6,205.04,204.5,204.6,3114.0,193.684,194.1005,193.5893,193.684,3114.0
2018-04-06 09:55:00,204.67,204.67,204.28,204.33,3852.0,193.7503,193.7503,193.3811,193.4284,3852.0
2018-04-06 10:00:00,204.33,204.44,203.97,204.33,2548.0,193.4284,193.5325,193.0876,193.4284,2548.0
2018-04-06 10:05:00,204.16,204.6,204.08,204.08,2450.0,193.2675,193.684,193.1918,193.1918,2450.0
2018-04-06 10:10:00,204.05,204.38,203.99,204.22,1705.0,193.1634,193.4757,193.1066,193.3243,1705.0
2018-04-06 10:15:00,204.22,204.35,204.08,204.21,2600.0,193.3243,193.4474,193.1918,193.3148,2600.0
2018-04-06 10:20:00,204.24,204.24,204.01,204.13,1600.0,193.3432,193.3432,193.1255,193.2391,1600.0
2018-04-06 10:25:00,204.13,204.32,203.76,204.07,5302.0,193.2391,193.419,192.8888,193.1823,5302.0
2018-04-06 10:30:00,204.14,204.4,204.14,204.34,3800.0,193.2486,193.4947,193.2486,193.4379,3800.0
2018-04-06 10:35:00,204.59,204.92,204.53,204.71,1800.0,193.6745,193.9869,193.6177,193.7881,1800.0
2018-04-06 10:40:00,204.81,204.82,204.53,204.69,2600.0,193.8828,193.8923,193.6177,193.7692,2600.0
2018-04-06 10:45:00,204.71,204.71,204.5,204.64,3281.0,193.7881,193.7881,193.5893,193.7219,3281.0
2018-04-06 10:50:00,204.61,204.62,204.28,204.3,2800.0,193.6935,193.7029,193.3811,193.4,2800.0
2018-04-06 10:55:00,204.46,205.21,204.46,204.71,2500.0,193.5515,194.2615,193.5515,193.7881,2500.0
2018-04-06 11:00:00,204.67,204.67,204.35,204.44,1500.0,193.7503,193.7503,193.4474,193.5325,1500.0
2018-04-06 11:05:00,204.57,204.57,204.03,204.35,2900.0,193.6556,193.6556,193.1444,193.4474,2900.0
2018-04-06 11:10:00,204.19,204.35,203.95,204.03,1100.0,193.2959,193.4474,193.0687,193.1444,1100.0
2018-04-06 11:15:00,204.06,204.24,203.8,204.24,3300.0,193.1728,193.3432,192.9267,193.3432,3300.0
2018-04-06 11:20:00,204.1,204.31,203.82,203.82,3000.0,193.2107,193.4095,192.9456,192.9456,3000.0
2018-04-06 11:25:00,203.76,204.24,203.58,203.58,3400.0,192.8888,193.3432,192.7184,192.7184,3400.0
2018-04-06 11:30:00,203.69,203.78,203.55,203.55,3185.0,192.8226,192.9078,192.69,192.69,3185.0
2018-04-06 11:35:00,203.49,203.54,203.12,203.47,6843.0,192.6332,192.6806,192.283,192.6143,6843.0
2018-04-06 11:40:00,203.61,203.7,203.56,203.7,400.0,192.7468,192.832,192.6995,192.832,400.0
2018-04-06 11:45:00,203.16,203.16,203.0,203.0,500.0,192.3208,192.3208,192.1694,192.1694,500.0
2018-04-06 11:50:00,202.75,203.13,202.54,203.06,1500.0,191.9327,192.2924,191.7339,192.2262,1500.0
2018-04-06 11:55:00,203.24,203.32,203.09,203.09,1020.0,192.3966,192.4723,192.2546,192.2546,1020.0
2018-04-06 12:00:00,202.94,202.94,202.92,202.92,200.0,192.1126,192.1126,192.0936,192.0936,200.0
2018-04-06 12:05:00,203.01,203.01,202.87,202.87,600.0,192.1788,192.1788,192.0463,192.0463,600.0
2018-04-06 12:10:00,202.84,203.0,202.84,202.94,1100.0,192.0179,192.1694,192.0179,192.1126,1100.0
2018-04-06 12:15:00,202.87,203.08,202.7,202.71,2550.0,192.0463,192.2451,191.8854,191.8948,2550.0
2018-04-06 12:20:00,202.6,202.8,202.6,202.68,1647.0,191.7907,191.98,191.7907,191.8664,1647.0
2018-04-06 12:25:00,202.67,202.81,202.57,202.78,2200.0,191.857,191.9895,191.7623,191.9611,2200.0
2018-04-06 12:30:00,202.71,203.23,202.71,203.23,2500.0,191.8948,192.3871,191.8948,192.3871,2500.0
2018-04-06 12:35:00,203.26,203.83,203.23,203.83,900.0,192.4155,192.9551,192.3871,192.9551,900.0
2018-04-06 12:40:00,203.52,203.64,203.3,203.56,2200.0,192.6616,192.7752,192.4534,192.6995,2200.0
2018-04-06 12:45:00,203.7,203.96,203.56,203.86,4470.0,192.832,193.0782,192.6995,192.9835,4470.0
2018-04-06 12:50:00,203.9,204.2,203.76,204.11,3300.0,193.0214,193.3054,192.8888,193.2202,3300.0
2018-04-06 12:55:00,204.25,204.56,203.99,204.09,3046.0,193.3527,193.6461,193.1066,193.2012,3046.0
2018-04-06 13:00:00,204.13,204.4,204.08,204.4,2200.0,193.2391,193.4947,193.1918,193.4947,2200.0
2018-04-06 13:05:00,204.17,204.65,204.14,204.58,2300.0,193.277,193.7313,193.2486,193.6651,2300.0
2018-04-06 13:10:00,204.36,204.67,204.34,204.6,9102.0,193.4568,193.7503,193.4379,193.684,9102.0
2018-04-06 13:15:00,204.45,204.87,204.45,204.72,2801.0,193.542,193.9396,193.542,193.7976,2801.0
2018-04-06 13:20:00,204.68,204.86,204.52,204.86,2900.0,193.7597,193.9301,193.6083,193.9301,2900.0
2018-04-06 13:25:00,204.88,205.17,204.7,204.84,2852.0,193.9491,194.2236,193.7787,193.9112,2852.0
2018-04-06 13:30:00,204.83,204.83,204.58,204.58,600.0,193.9017,193.9017,193.6651,193.6651,600.0
2018-04-06 13:35:00,204.52,204.62,204.14,204.14,1712.0,193.6083,193.7029,193.2486,193.2486,1712.0
2018-04-06 13:40:00,204.12,204.14,203.42,203.42,1851.0,193.2296,193.2486,192.567,192.567,1851.0
2018-04-06 13:45:00,203.43,203.43,203.0,203.16,2700.0,192.5764,192.5764,192.1694,192.3208,2700.0
2018-04-06 13:50:00,203.22,203.22,202.99,202.99,500.0,192.3776,192.3776,192.1599,192.1599,500.0
2018-04-06 13:55:00,202.91,203.03,202.56,202.56,1060.0,192.0842,192.1978,191.7529,191.7529,1060.0
2018-04-06 14:00:00,202.65,202.72,202.35,202.72,3630.0,191.8381,191.9043,191.5541,191.9043,3630.0
2018-04-06 14:05:00,202.38,202.38,202.06,202.06,1600.0,191.5825,191.5825,191.2795,191.2795,1600.0
2018-04-06 14:10:00,202.21,202.56,202.18,202.4,3018.0,191.4215,191.7529,191.3931,191.6014,3018.0
2018-04-06 14:15:00,202.21,202.25,201.88,201.97,4249.0,191.4215,191.4594,191.1091,191.1943,4249.0
2018-04-06 14:20:00,202.11,202.15,201.97,202.15,725.0,191.3269,191.3647,191.1943,191.3647,725.0
2018-04-06 14:25:00,202.01,202.06,201.79,201.95,2025.0,191.2322,191.2795,191.0239,191.1754,2025.0
2018-04-06 14:30:00,202.0,202.0,201.5,201.5,2211.0,191.2227,191.2227,190.7494,190.7494,2211.0
2018-04-06 14:35:00,201.54,201.55,201.26,201.36,3194.0,190.7873,190.7967,190.5222,190.6169,3194.0
2018-04-06 14:40:00,201.42,202.1,201.28,201.79,4960.0,190.6737,191.3174,190.5411,191.0239,4960.0
2018-04-06 14:45:00,201.81,201.81,201.29,201.37,1998.0,191.0429,191.0429,190.5506,190.6263,1998.0
2018-04-06 14:50:00,201.24,201.26,200.84,201.26,1700.0,190.5033,190.5222,190.1246,190.5222,1700.0
2018-04-06 14:55:00,201.28,201.43,200.79,201.36,4226.0,190.5411,190.6831,190.0773,190.6169,4226.0
2018-04-06 15:00:00,201.36,201.83,201.36,201.41,3102.0,190.6169,191.0618,190.6169,190.6642,3102.0
2018-04-06 15:05:00,201.06,201.29,200.99,201.29,2446.0,190.3329,190.5506,190.2666,190.5506,2446.0
2018-04-06 15:10:00,201.2,201.75,201.15,201.75,4195.0,190.4654,190.9861,190.4181,190.9861,4195.0
2018-04-06 15:15:00,201.78,202.05,201.75,201.88,4309.0,191.0145,191.2701,190.9861,191.1091,4309.0
2018-04-06 15:20:00,201.91,202.22,201.91,202.04,3800.0,191.1375,191.431,191.1375,191.2606,3800.0
2018-04-06 15:25:00,202.06,202.22,201.81,201.81,2000.0,191.2795,191.431,191.0429,191.0429,2000.0
2018-04-06 15:30:00,201.86,202.26,201.77,202.15,4700.0,191.0902,191.4689,191.005,191.3647,4700.0
2018-04-06 15:35:00,202.11,202.38,201.92,202.25,3100.0,191.3269,191.5825,191.147,191.4594,3100.0
2018-04-06 15:40:00,202.31,202.67,202.3,202.48,4407.0,191.5162,191.857,191.5067,191.6771,4407.0
2018-04-06 15:45:00,202.49,202.59,201.94,202.01,3832.0,191.6866,191.7813,191.1659,191.2322,3832.0
2018-04-06 15:50:00,202.1,202.9,202.09,202.65,8999.0,191.3174,192.0747,191.3079,191.8381,8999.0
2018-04-06 15:55:00,202.53,202.53,202.06,202.17,20816.0,191.7245,191.7245,191.2795,191.3837,20816.0
2018-04-09 09:30:00,202.66,203.3,202.05,202.07,4710.0,191.8475,192.4534,191.2701,191.289,4710.0
2018-04-09 09:35:00,202.03,202.04,201.04,201.23,1799.0,191.2511,191.2606,190.3139,190.4938,1799.0
2018-04-09 09:40:00,201.33,201.49,200.92,200.92,600.0,190.5885,190.7399,190.2004,190.2004,600.0
2018-04-09 09:45:00,201.3,201.41,200.37,200.41,6866.0,190.5601,190.6642,189.6797,189.7176,6866.0
2018-04-09 09:50:00,200.35,200.79,200.21,200.44,4900.0,189.6608,190.0773,189.5282,189.746,4900.0
2018-04-09 09:55:00,200.68,200.83,200.22,200.83,4300.0,189.9732,190.1152,189.5377,190.1152,4300.0
2018-04-09 10:00:00,200.67,200.75,200.26,200.75,3944.0,189.9637,190.0394,189.5756,190.0394,3944.0
2018-04-09 10:05:00,200.64,200.78,199.68,199.68,3635.0,189.9353,190.0678,189.0265,189.0265,3635.0
2018-04-09 10:10:00,199.58,199.89,199.18,199.41,6852.0,188.9318,189.2253,188.5532,188.7709,6852.0
2018-04-09 10:15:00,199.44,199.68,199.33,199.51,7479.0,188.7993,189.0265,188.6952,188.8656,7479.0
2018-04-09 10:20:00,199.46,199.7,199.4,199.45,3005.0,188.8182,189.0454,188.7614,188.8088,3005.0
2018-04-09 10:25:00,199.42,199.5,198.67,198.68,4900.0,188.7804,188.8561,188.0704,188.0799,4900.0
2018-04-09 10:30:00,198.95,200.03,198.95,200.03,5138.0,188.3355,189.3578,188.3355,189.3578,5138.0
2018-04-09 10:35:00,200.13,200.5,200.13,200.5,4487.0,189.4525,189.8028,189.4525,189.8028,4487.0
2018-04-09 10:40:00,200.48,200.48,200.23,200.25,500.0,189.7838,189.7838,189.5472,189.5661,500.0
2018-04-09 10:45:00,200.48,200.69,200.1,200.18,8684.0,189.7838,189.9826,189.4241,189.4998,8684.0
2018-04-09 10:50:00,200.37,200.5,200.31,200.31,1712.0,189.6797,189.8028,189.6229,189.6229,1712.0
2018-04-09 10:55:00,200.35,200.69,200.3,200.5,3176.0,189.6608,189.9826,189.6134,189.8028,3176.0
2018-04-09 11:00:00,200.58,200.98,200.58,200.89,2060.0,189.8785,190.2571,189.8785,190.172,2060.0
2018-04-09 11:05:00,200.95,200.95,200.48,200.91,6900.0,190.2287,190.2287,189.7838,190.1909,6900.0
2018-04-09 11:10:00,201.04,201.09,200.94,200.94,700.0,190.3139,190.3613,190.2193,190.2193,700.0
2018-04-09 11:15:00,201.08,201.25,201.04,201.14,1354.0,190.3518,190.5127,190.3139,190.4086,1354.0
2018-04-09 11:20:00,201.0,201.2,200.86,201.0,3329.0,190.2761,190.4654,190.1436,190.2761,3329.0
2018-04-09 11:25:00,200.75,200.96,200.75,200.94,980.0,190.0394,190.2382,190.0394,190.2193,980.0
2018-04-09 11:30:00,200.95,201.4,200.93,201.12,3000.0,190.2287,190.6547,190.2098,190.3897,3000.0
2018-04-09 11:35:00,201.18,201.22,200.95,201.22,1800.0,190.4465,190.4843,190.2287,190.4843,1800.0
2018-04-09 11:40:00,201.21,201.38,201.18,201.18,900.0,190.4749,190.6358,190.4465,190.4465,900.0
2018-04-09 11:45:00,201.39,201.53,201.27,201.48,600.0,190.6453,190.7778,190.5317,190.7305,600.0
2018-04-09 11:50:00,201.42,201.49,201.25,201.25,601.0,190.6737,190.7399,190.5127,190.5127,601.0
2018-04-09 11:55:00,201.2,201.44,200.96,201.44,3940.0,190.4654,190.6926,190.2382,190.6926,3940.0
2018-04-09 12:00:00,201.27,201.49,201.01,201.49,3200.0,190.5317,190.7399,190.2855,190.7399,3200.0
2018-04-09 12:05:00,201.54,201.59,201.47,201.47,2450.0,190.7873,190.8346,190.721,190.721,2450.0
2018-04-09 12:10:00,201.46,201.46,201.0,201.16,2427.0,190.7115,190.7115,190.2761,190.4275,2427.0
2018-04-09 12:15:00,201.29,201.29,200.95,200.96,1200.0,190.5506,190.5506,190.2287,190.2382,1200.0
2018-04-09 12:20:00,200.88,201.0,200.62,200.62,400.0,190.1625,190.2761,189.9164,189.9164,400.0
2018-04-09 12:25:00,200.83,201.07,200.69,200.95,1200.0,190.1152,190.3423,189.9826,190.2287,1200.0
2018-04-09 12:30:00,200.94,201.0,200.57,200.63,2641.0,190.2193,190.2761,189.869,189.9258,2641.0
2018-04-09 12:35:00,200.59,200.69,200.4,200.54,1900.0,189.888,189.9826,189.7081,189.8406,1900.0
2018-04-09 12:40:00,200.64,200.96,200.55,200.88,1700.0,189.9353,190.2382,189.8501,190.1625,1700.0
2018-04-09 12:45:00,200.78,201.21,200.78,201.07,1000.0,190.0678,190.4749,190.0678,190.3423,1000.0
2018-04-09 12:50:00,201.07,201.37,201.04,201.09,1775.0,190.3423,190.6263,190.3139,190.3613,1775.0
2018-04-09 12:55:00,201.01,201.04,200.73,200.73,1600.0,190.2855,190.3139,190.0205,190.0205,1600.0
2018-04-09 13:00:00,200.88,201.23,200.87,201.23,2086.0,190.1625,190.4938,190.153,190.4938,2086.0
2018-04-09 13:05:00,201.37,201.62,201.37,201.62,1900.0,190.6263,190.863,190.6263,190.863,1900.0
2018-04-09 13:10:00,201.7,201.84,201.63,201.68,1300.0,190.9387,191.0713,190.8725,190.9198,1300.0
2018-04-09 13:15:00,201.49,201.66,201.49,201.66,593.0,190.7399,190.9009,190.7399,190.9009,593.0
2018-04-09 13:20:00,201.51,201.62,201.48,201.49,1206.0,190.7589,190.863,190.7305,190.7399,1206.0
2018-04-09 13:25:00,201.46,201.68,201.45,201.68,750.0,190.7115,190.9198,190.7021,190.9198,750.0
2018-04-09 13:30:00,201.52,201.59,201.43,201.49,2000.0,190.7683,190.8346,190.6831,190.7399,2000.0
2018-04-09 13:35:00,201.43,201.64,201.39,201.57,2300.0,190.6831,190.8819,190.6453,190.8157,2300.0
2018-04-09 13:40:00,201.5,201.58,201.35,201.46,1300.0,190.7494,190.8251,190.6074,190.7115,1300.0
2018-04-09 13:45:00,201.47,201.52,201.39,201.39,532.0,190.721,190.7683,190.6453,190.6453,532.0
2018-04-09 13:50:00,201.53,202.15,201.44,201.95,2897.0,190.7778,191.3647,190.6926,191.1754,2897.0
2018-04-09 13:55:00,202.06,202.27,202.06,202.22,4700.0,191.2795,191.4783,191.2795,191.431,4700.0
2018-04-09 14:00:00,202.17,202.17,201.94,201.97,1100.0,191.3837,191.3837,191.1659,191.1943,1100.0
2018-04-09 14:05:00,201.78,201.9,201.65,201.81,1500.0,191.0145,191.1281,190.8914,191.0429,1500.0
2018-04-09 14:10:00,201.84,202.04,201.75,202.03,4190.0,191.0713,191.2606,190.9861,191.2511,4190.0
2018-04-09 14:15:00,202.05,202.17,201.97,202.17,1500.0,191.2701,191.3837,191.1943,191.3837,1500.0
2018-04-09 14:20:00,202.18,202.29,201.81,202.17,2100.0,191.3931,191.4973,191.0429,191.3837,2100.0
2018-04-09 14:25:00,202.08,202.19,202.04,202.14,1202.0,191.2985,191.4026,191.2606,191.3553,1202.0
2018-04-09 14:30:00,202.15,202.15,202.09,202.12,700.0,191.3647,191.3647,191.3079,191.3363,700.0
2018-04-09 14:35:00,202.07,202.22,201.78,202.14,2232.0,191.289,191.431,191.0145,191.3553,2232.0
2018-04-09 14:40:00,202.22,202.22,201.81,201.87,6800.0,191.431,191.431,191.0429,191.0997,6800.0
2018-04-09 14:45:00,201.84,202.03,201.65,201.76,5464.0,191.0713,191.2511,190.8914,190.9955,5464.0
2018-04-09 14:50:00,201.7,201.76,201.52,201.68,2587.0,190.9387,190.9955,190.7683,190.9198,2587.0
2018-04-09 14:55:00,201.69,201.8,201.63,201.8,1795.0,190.9293,191.0334,190.8725,191.0334,1795.0
2018-04-09 15:00:00,201.74,201.78,201.46,201.73,4035.0,190.9766,191.0145,190.7115,190.9671,4035.0
2018-04-09 15:05:00,201.71,202.05,201.66,201.97,1948.0,190.9482,191.2701,190.9009,191.1943,1948.0
2018-04-09 15:10:00,202.04,202.1,201.65,201.65,3802.0,191.2606,191.3174,190.8914,190.8914,3802.0
2018-04-09 15:15:00,201.64,201.74,201.35,201.35,5779.0,190.8819,190.9766,190.6074,190.6074,5779.0
2018-04-09 15:20:00,201.22,201.24,200.98,201.14,5117.0,190.4843,190.5033,190.2571,190.4086,5117.0
2018-04-09 15:25:00,201.13,201.22,200.92,200.99,7308.0,190.3991,190.4843,190.2004,190.2666,7308.0
2018-04-09 15:30:00,200.96,201.3,200.84,200.84,4935.0,190.2382,190.5601,190.1246,190.1246,4935.0
2018-04-09 15:35:00,200.85,200.85,200.24,200.24,7239.0,190.1341,190.1341,189.5566,189.5566,7239.0
2018-04-09 15:40:00,200.16,200.3,199.97,200.18,11071.0,189.4809,189.6134,189.301,189.4998,11071.0
2018-04-09 15:45:00,200.17,200.27,199.78,199.83,10544.0,189.4904,189.585,189.1212,189.1685,10544.0
2018-04-09 15:50:00,199.8,199.99,199.64,199.67,21973.0,189.1401,189.32,188.9886,189.017,21973.0
2018-04-09 15:55:00,199.69,199.77,199.34,199.57,46381.0,189.036,189.1117,188.7046,188.9224,46381.0
2018-04-10 09:30:00,201.15,202.76,201.13,202.21,11720.0,190.4181,191.9422,190.3991,191.4215,11720.0
2018-04-10 09:35:00,202.53,203.16,202.21,202.83,1982.0,191.7245,192.3208,191.4215,192.0084,1982.0
2018-04-10 09:40:00,202.8,203.28,202.57,203.19,9298.0,191.98,192.4344,191.7623,192.3492,9298.0
2018-04-10 09:45:00,203.25,203.51,203.13,203.15,3100.0,192.406,192.6522,192.2924,192.3114,3100.0
2018-04-10 09:50:00,203.18,203.31,202.64,202.64,5892.0,192.3398,192.4628,191.8286,191.8286,5892.0
2018-04-10 09:55:00,202.84,202.84,202.45,202.58,4700.0,192.0179,192.0179,191.6487,191.7718,4700.0
2018-04-10 10:00:00,202.45,202.81,202.45,202.74,1765.0,191.6487,191.9895,191.6487,191.9232,1765.0
2018-04-10 10:05:00,202.6,202.89,202.37,202.89,4300.0,191.7907,192.0652,191.573,192.0652,4300.0
2018-04-10 10:10:00,202.87,203.27,202.87,203.2,1000.0,192.0463,192.425,192.0463,192.3587,1000.0
2018-04-10 10:15:00,203.09,203.26,203.0,203.24,3270.0,192.2546,192.4155,192.1694,192.3966,3270.0
2018-04-10 10:20:00,203.27,203.75,203.2,203.74,2501.0,192.425,192.8794,192.3587,192.8699,2501.0
2018-04-10 10:25:00,203.75,204.18,203.74,204.09,6316.0,192.8794,193.2864,192.8699,193.2012,6316.0
2018-04-10 10:30:00,204.34,204.5,204.2,204.49,2109.0,193.4379,193.5893,193.3054,193.5799,2109.0
2018-04-10 10:35:00,204.36,204.51,204.28,204.29,1900.0,193.4568,193.5988,193.3811,193.3906,1900.0
2018-04-10 10:40:00,204.31,204.42,204.31,204.42,200.0,193.4095,193.5136,193.4095,193.5136,200.0
2018-04-10 10:45:00,204.47,204.74,204.34,204.52,4498.0,193.5609,193.8165,193.4379,193.6083,4498.0
2018-04-10 10:50:00,204.47,204.53,204.26,204.43,1501.0,193.5609,193.6177,193.3622,193.5231,1501.0
2018-04-10 10:55:00,204.26,204.49,203.96,204.49,1290.0,193.3622,193.5799,193.0782,193.5799,1290.0
2018-04-10 11:00:00,204.6,204.76,204.6,204.65,800.0,193.684,193.8355,193.684,193.7313,800.0
2018-04-10 11:05:00,204.63,204.63,204.2,204.2,600.0,193.7124,193.7124,193.3054,193.3054,600.0
2018-04-10 11:10:00,204.09,204.28,203.78,204.28,2419.0,193.2012,193.3811,192.9078,193.3811,2419.0
2018-04-10 11:15:00,204.16,204.46,204.11,204.22,1300.0,193.2675,193.5515,193.2202,193.3243,1300.0
2018-04-10 11:20:00,204.12,204.33,204.02,204.07,1390.0,193.2296,193.4284,193.135,193.1823,1390.0
2018-04-10 11:25:00,204.25,204.4,203.88,203.88,2100.0,193.3527,193.4947,193.0024,193.0024,2100.0
2018-04-10 11:30:00,203.91,204.37,203.87,204.06,2600.0,193.0308,193.4663,192.993,193.1728,2600.0
2018-04-10 11:35:00,203.96,204.32,203.8,204.22,3500.0,193.0782,193.419,192.9267,193.3243,3500.0
2018-04-10 11:40:00,204.24,204.68,204.2,204.64,3982.0,193.3432,193.7597,193.3054,193.7219,3982.0
2018-04-10 11:45:00,204.18,204.41,203.81,204.31,2750.0,193.2864,193.5041,192.9362,193.4095,2750.0
2018-04-10 11:50:00,204.54,205.58,204.54,205.58,3680.0,193.6272,194.6117,193.6272,194.6117,3680.0
2018-04-10 11:55:00,205.41,205.48,205.25,205.25,1950.0,194.4508,194.5171,194.2993,194.2993,1950.0
2018-04-10 12:00:00,205.17,205.28,204.58,204.58,1716.0,194.2236,194.3277,193.6651,193.6651,1716.0
2018-04-10 12:05:00,204.51,204.63,204.06,204.37,2539.0,193.5988,193.7124,193.1728,193.4663,2539.0
2018-04-10 12:10:00,204.39,204.72,204.23,204.37,1338.0,193.4852,193.7976,193.3338,193.4663,1338.0
2018-04-10 12:15:00,204.28,204.32,204.13,204.32,1100.0,193.3811,193.419,193.2391,193.419,1100.0
2018-04-10 12:20:00,204.18,204.18,203.94,204.07,1314.0,193.2864,193.2864,193.0592,193.1823,1314.0
2018-04-10 12:25:00,203.97,203.97,203.06,203.63,9530.0,193.0876,193.0876,192.2262,192.7658,9530.0
2018-04-10 12:30:00,203.5,204.09,203.5,203.88,3677.0,192.6427,193.2012,192.6427,193.0024,3677.0
2018-04-10 12:35:00,203.91,204.08,203.82,204.08,1225.0,193.0308,193.1918,192.9456,193.1918,1225.0
2018-04-10 12:40:00,203.99,204.52,203.86,204.52,2910.0,193.1066,193.6083,192.9835,193.6083,2910.0
2018-04-10 12:45:00,204.54,204.6,204.34,204.6,2917.0,193.6272,193.684,193.4379,193.684,2917.0
2018-04-10 12:50:00,204.67,204.67,204.19,204.32,800.0,193.7503,193.7503,193.2959,193.419,800.0
2018-04-10 12:55:00,204.39,204.39,204.39,204.39,100.0,193.4852,193.4852,193.4852,193.4852,100.0
2018-04-10 13:00:00,204.35,204.88,204.35,204.88,1100.0,193.4474,193.9491,193.4474,193.9491,1100.0
2018-04-10 13:05:00,204.59,204.77,204.59,204.77,300.0,193.6745,193.8449,193.6745,193.8449,300.0
2018-04-10 13:10:00,204.81,205.17,204.81,204.91,2200.0,193.8828,194.2236,193.8828,193.9775,2200.0
2018-04-10 13:15:00,204.93,205.07,204.77,205.0,2512.0,193.9964,194.1289,193.8449,194.0627,2512.0
2018-04-10 13:20:00,204.95,205.09,204.66,204.88,1750.0,194.0153,194.1479,193.7408,193.9491,1750.0
2018-04-10 13:25:00,204.84,205.0,204.84,204.91,1918.0,193.9112,194.0627,193.9112,193.9775,1918.0
2018-04-10 13:30:00,204.93,205.39,204.84,205.35,1772.0,193.9964,194.4319,193.9112,194.394,1772.0
2018-04-10 13:35:00,205.07,205.07,205.07,205.07,100.0,194.1289,194.1289,194.1289,194.1289,100.0
2018-04-10 13:40:00,205.14,205.14,204.83,204.83,300.0,194.1952,194.1952,193.9017,193.9017,300.0
2018-04-10 13:45:00,204.86,204.86,204.31,204.33,4648.0,193.9301,193.9301,193.4095,193.4284,4648.0
2018-04-10 13:50:00,204.58,204.83,204.32,204.46,4000.0,193.6651,193.9017,193.419,193.5515,4000.0
2018-04-10 13:55:00,204.61,204.81,204.57,204.8,907.0,193.6935,193.8828,193.6556,193.8733,907.0
2018-04-10 14:00:00,205.02,205.15,204.78,204.97,2182.0,194.0816,194.2047,193.8544,194.0343,2182.0
2018-04-10 14:05:00,205.11,205.48,205.01,205.47,1923.0,194.1668,194.5171,194.0721,194.5076,1923.0
2018-04-10 14:10:00,205.51,205.51,205.09,205.26,900.0,194.5455,194.5455,194.1479,194.3088,900.0
2018-04-10 14:15:00,205.26,205.41,205.25,205.33,1217.0,194.3088,194.4508,194.2993,194.3751,1217.0
2018-04-10 14:20:00,205.35,206.02,205.26,205.79,5727.0,194.394,195.0283,194.3088,194.8105,5727.0
2018-04-10 14:25:00,205.53,205.7,205.51,205.52,1289.0,194.5644,194.7253,194.5455,194.5549,1289.0
2018-04-10 14:30:00,205.44,205.71,205.43,205.71,700.0,194.4792,194.7348,194.4697,194.7348,700.0
2018-04-10 14:35:00,205.67,205.67,205.34,205.34,1400.0,194.6969,194.6969,194.3845,194.3845,1400.0
2018-04-10 14:40:00,205.22,205.55,205.05,205.55,1827.0,194.2709,194.5833,194.11,194.5833,1827.0
2018-04-10 14:45:00,205.41,206.09,205.4,205.71,1515.0,194.4508,195.0945,194.4413,194.7348,1515.0
2018-04-10 14:50:00,205.62,205.7,205.49,205.7,1612.0,194.6496,194.7253,194.5265,194.7253,1612.0
2018-04-10 14:55:00,205.65,205.76,205.45,205.45,50832.0,194.678,194.7821,194.4887,194.4887,50832.0
2018-04-10 15:00:00,205.45,205.57,205.33,205.33,2700.0,194.4887,194.6023,194.3751,194.3751,2700.0
2018-04-10 15:05:00,205.43,205.97,205.42,205.97,2025.0,194.4697,194.9809,194.4603,194.9809,2025.0
2018-04-10 15:10:00,205.97,205.97,205.49,205.55,1440.0,194.9809,194.9809,194.5265,194.5833,1440.0
2018-04-10 15:15:00,205.53,205.84,205.48,205.76,3366.0,194.5644,194.8579,194.5171,194.7821,3366.0
2018-04-10 15:20:00,205.63,205.74,205.31,205.42,1600.0,194.6591,194.7632,194.3561,194.4603,1600.0
2018-04-10 15:25:00,205.28,205.3,204.94,205.3,3023.0,194.3277,194.3467,194.0059,194.3467,3023.0
2018-04-10 15:30:00,205.29,205.29,204.61,204.61,3351.0,194.3372,194.3372,193.6935,193.6935,3351.0
2018-04-10 15:35:00,204.78,205.22,204.74,205.22,2928.0,193.8544,194.2709,193.8165,194.2709,2928.0
2018-04-10 15:40:00,205.31,205.47,205.2,205.21,4137.0,194.3561,194.5076,194.252,194.2615,4137.0
2018-04-10 15:45:00,205.36,205.36,204.93,205.03,7651.0,194.4035,194.4035,193.9964,194.0911,7651.0
2018-04-10 15:50:00,205.01,205.16,204.77,204.81,6326.0,194.0721,194.2141,193.8449,193.8828,6326.0
2018-04-10 15:55:00,204.85,205.03,204.32,205.02,30822.0,193.9207,194.0911,193.419,194.0816,30822.0
2018-04-11 09:30:00,203.37,203.95,203.1,203.1,5143.0,192.5196,193.0687,192.264,192.264,5143.0
2018-04-11 09:35:00,203.01,203.68,203.0,203.39,2598.0,192.1788,192.8131,192.1694,192.5386,2598.0
2018-04-11 09:40:00,203.48,203.85,203.26,203.85,25600.0,192.6238,192.974,192.4155,192.974,25600.0
2018-04-11 09:45:00,203.84,204.29,203.75,204.09,2350.0,192.9646,193.3906,192.8794,193.2012,2350.0
2018-04-11 09:50:00,204.14,204.21,203.73,203.73,1600.0,193.2486,193.3148,192.8604,192.8604,1600.0
2018-04-11 09:55:00,203.42,204.16,203.42,204.14,2061.0,192.567,193.2675,192.567,193.2486,2061.0
2018-04-11 10:00:00,204.12,204.19,203.63,203.8,3000.0,193.2296,193.2959,192.7658,192.9267,3000.0
2018-04-11 10:05:00,203.71,203.71,203.16,203.16,3600.0,192.8415,192.8415,192.3208,192.3208,3600.0
2018-04-11 10:10:00,203.14,203.48,202.92,203.37,28900.0,192.3019,192.6238,192.0936,192.5196,28900.0
2018-04-11 10:15:00,203.37,203.88,203.37,203.86,3600.0,192.5196,193.0024,192.5196,192.9835,3600.0
2018-04-11 10:20:00,203.94,203.95,203.28,203.33,1644.0,193.0592,193.0687,192.4344,192.4818,1644.0
2018-04-11 10:25:00,203.47,203.6,203.31,203.53,2400.0,192.6143,192.7374,192.4628,192.6711,2400.0
2018-04-11 10:30:00,203.64,203.96,203.28,203.93,3134.0,192.7752,193.0782,192.4344,193.0498,3134.0
2018-04-11 10:35:00,203.69,203.91,203.14,203.16,1300.0,192.8226,193.0308,192.3019,192.3208,1300.0
2018-04-11 10:40:00,203.6,203.6,203.15,203.22,2500.0,192.7374,192.7374,192.3114,192.3776,2500.0
2018-04-11 10:45:00,203.44,203.44,202.42,202.65,3251.0,192.5859,192.5859,191.6203,191.8381,3251.0
2018-04-11 10:50:00,202.38,202.4,202.22,202.32,1800.0,191.5825,191.6014,191.431,191.5257,1800.0
2018-04-11 10:55:00,202.43,202.51,202.03,202.05,4000.0,191.6298,191.7055,191.2511,191.2701,4000.0
2018-04-11 11:00:00,202.05,202.46,201.97,202.33,2649.0,191.2701,191.6582,191.1943,191.5351,2649.0
2018-04-11 11:05:00,202.33,202.6,202.2,202.26,3204.0,191.5351,191.7907,191.4121,191.4689,3204.0
2018-04-11 11:10:00,202.49,202.62,202.27,202.62,1700.0,191.6866,191.8097,191.4783,191.8097,1700.0
2018-04-11 11:15:00,202.62,202.62,202.37,202.51,1970.0,191.8097,191.8097,191.573,191.7055,1970.0
2018-04-11 11:20:00,202.41,202.97,202.4,202.97,5717.0,191.6109,192.141,191.6014,192.141,5717.0
2018-04-11 11:25:00,202.85,202.98,202.85,202.98,21869.0,192.0274,192.1504,192.0274,192.1504,21869.0
2018-04-11 11:30:00,202.72,203.13,202.72,202.87,1300.0,191.9043,192.2924,191.9043,192.0463,1300.0
2018-04-11 11:35:00,202.8,203.13,202.8,203.02,52826.0,191.98,192.2924,191.98,192.1883,52826.0
2018-04-11 11:40:00,203.05,203.56,203.05,203.45,1600.0,192.2167,192.6995,192.2167,192.5954,1600.0
2018-04-11 11:45:00,203.46,203.56,203.41,203.41,2053.0,192.6048,192.6995,192.5575,192.5575,2053.0
2018-04-11 11:50:00,203.34,203.52,203.3,203.52,2507.0,192.4912,192.6616,192.4534,192.6616,2507.0
2018-04-11 11:55:00,203.44,203.55,203.01,203.14,3000.0,192.5859,192.69,192.1788,192.3019,3000.0
2018-04-11 12:00:00,202.98,203.68,202.98,203.68,1400.0,192.1504,192.8131,192.1504,192.8131,1400.0
2018-04-11 12:05:00,203.38,203.38,203.19,203.19,400.0,192.5291,192.5291,192.3492,192.3492,400.0
2018-04-11 12:10:00,203.1,203.41,203.1,203.36,1849.0,192.264,192.5575,192.264,192.5102,1849.0
2018-04-11 12:15:00,203.05,203.18,202.71,202.71,1800.0,192.2167,192.3398,191.8948,191.8948,1800.0
2018-04-11 12:20:00,202.79,203.53,202.79,203.53,1281.0,191.9706,192.6711,191.9706,192.6711,1281.0
2018-04-11 12:25:00,203.33,203.37,203.18,203.37,1100.0,192.4818,192.5196,192.3398,192.5196,1100.0
2018-04-11 12:30:00,203.39,203.69,203.25,203.25,3350.0,192.5386,192.8226,192.406,192.406,3350.0
2018-04-11 12:35:00,203.36,203.55,203.29,203.55,1300.0,192.5102,192.69,192.4439,192.69,1300.0
2018-04-11 12:40:00,203.38,203.74,203.38,203.74,500.0,192.5291,192.8699,192.5291,192.8699,500.0
2018-04-11 12:45:00,203.52,203.52,203.26,203.31,2000.0,192.6616,192.6616,192.4155,192.4628,2000.0
2018-04-11 12:50:00,203.37,203.54,203.0,203.18,9100.0,192.5196,192.6806,192.1694,192.3398,9100.0
2018-04-11 12:55:00,203.24,203.35,203.18,203.31,2400.0,192.3966,192.5007,192.3398,192.4628,2400.0
2018-04-11 13:00:00,203.29,203.52,203.29,203.52,3200.0,192.4439,192.6616,192.4439,192.6616,3200.0
2018-04-11 13:05:00,203.58,203.58,203.21,203.37,5650.0,192.7184,192.7184,192.3682,192.5196,5650.0
2018-04-11 13:10:00,203.28,203.36,203.1,203.28,8632.0,192.4344,192.5102,192.264,192.4344,8632.0
2018-04-11 13:15:00,203.26,203.49,203.21,203.4,3210.0,192.4155,192.6332,192.3682,192.548,3210.0
2018-04-11 13:20:00,203.43,203.54,203.37,203.42,3100.0,192.5764,192.6806,192.5196,192.567,3100.0
2018-04-11 13:25:00,203.39,203.63,203.38,203.53,1100.0,192.5386,192.7658,192.5291,192.6711,1100.0
2018-04-11 13:30:00,203.32,203.44,203.28,203.36,2249.0,192.4723,192.5859,192.4344,192.5102,2249.0
2018-04-11 13:35:00,203.47,203.47,203.37,203.47,1200.0,192.6143,192.6143,192.5196,192.6143,1200.0
2018-04-11 13:40:00,203.38,203.44,203.22,203.23,5160.0,192.5291,192.5859,192.3776,192.3871,5160.0
2018-04-11 13:45:00,203.23,203.69,203.18,203.69,5855.0,192.3871,192.8226,192.3398,192.8226,5855.0
2018-04-11 13:50:00,203.61,203.65,203.43,203.6,1700.0,192.7468,192.7847,192.5764,192.7374,1700.0
2018-04-11 13:55:00,203.62,203.65,203.29,203.29,1801.0,192.7563,192.7847,192.4439,192.4439,1801.0
2018-04-11 14:00:00,203.4,203.57,203.25,203.46,1260.0,192.548,192.709,192.406,192.6048,1260.0
2018-04-11 14:05:00,203.51,203.54,202.92,202.92,2200.0,192.6522,192.6806,192.0936,192.0936,2200.0
2018-04-11 14:10:00,202.92,203.23,202.92,203.23,1200.0,192.0936,192.3871,192.0936,192.3871,1200.0
2018-04-11 14:15:00,203.15,203.59,203.15,203.59,3000.0,192.3114,192.7279,192.3114,192.7279,3000.0
2018-04-11 14:20:00,203.6,203.6,203.31,203.31,1500.0,192.7374,192.7374,192.4628,192.4628,1500.0
2018-04-11 14:25:00,203.46,203.52,203.15,203.15,900.0,192.6048,192.6616,192.3114,192.3114,900.0
2018-04-11 14:30:00,203.27,203.64,203.27,203.59,2171.0,192.425,192.7752,192.425,192.7279,2171.0
2018-04-11 14:35:00,203.51,203.6,203.45,203.46,1500.0,192.6522,192.7374,192.5954,192.6048,1500.0
2018-04-11 14:40:00,203.56,203.68,203.25,203.39,3111.0,192.6995,192.8131,192.406,192.5386,3111.0
2018-04-11 14:45:00,203.39,203.44,203.38,203.39,1000.0,192.5386,192.5859,192.5291,192.5386,1000.0
2018-04-11 14:50:00,203.33,203.35,203.17,203.29,2312.0,192.4818,192.5007,192.3303,192.4439,2312.0
2018-04-11 14:55:00,203.28,203.41,203.12,203.41,3200.0,192.4344,192.5575,192.283,192.5575,3200.0
2018-04-11 15:00:00,203.5,203.77,203.45,203.77,2800.0,192.6427,192.8983,192.5954,192.8983,2800.0
2018-04-11 15:05:00,203.69,203.78,203.31,203.37,7241.0,192.8226,192.9078,192.4628,192.5196,7241.0
2018-04-11 15:10:00,203.44,203.58,203.21,203.27,3975.0,192.5859,192.7184,192.3682,192.425,3975.0
2018-04-11 15:15:00,203.13,203.23,202.87,203.15,3700.0,192.2924,192.3871,192.0463,192.3114,3700.0
2018-04-11 15:20:00,203.23,203.23,203.01,203.2,4336.0,192.3871,192.3871,192.1788,192.3587,4336.0
2018-04-11 15:25:00,203.28,203.44,203.23,203.36,3700.0,192.4344,192.5859,192.3871,192.5102,3700.0
2018-04-11 15:30:00,203.44,203.44,203.24,203.43,5016.0,192.5859,192.5859,192.3966,192.5764,5016.0
2018-04-11 15:35:00,203.3,203.33,203.15,203.27,2539.0,192.4534,192.4818,192.3114,192.425,2539.0
2018-04-11 15:40:00,203.16,203.22,202.85,203.03,6644.0,192.3208,192.3776,192.0274,192.1978,6644.0
2018-04-11 15:45:00,203.02,203.13,202.91,203.01,4300.0,192.1883,192.2924,192.0842,192.1788,4300.0
2018-04-11 15:50:00,202.9,202.99,202.71,202.74,4600.0,192.0747,192.1599,191.8948,191.9232,4600.0
2018-04-11 15:55:00,202.78,202.86,202.52,202.82,18398.0,191.9611,192.0368,191.715,191.999,18398.0
2018-04-12 09:30:00,203.75,203.75,202.7,202.73,4314.0,192.8794,192.8794,191.8854,191.9138,4314.0
2018-04-12 09:35:00,202.6,202.61,202.0,202.6,2208.0,191.7907,191.8002,191.2227,191.7907,2208.0
2018-04-12 09:40:00,202.47,203.33,202.18,203.33,3084.0,191.6677,192.4818,191.3931,192.4818,3084.0
2018-04-12 09:45:00,203.25,203.25,202.21,202.51,3300.0,192.406,192.406,191.4215,191.7055,3300.0
2018-04-12 09:50:00,202.51,202.74,202.32,202.71,6691.0,191.7055,191.9232,191.5257,191.8948,6691.0
2018-04-12 09:55:00,202.83,202.83,202.26,202.26,5753.0,192.0084,192.0084,191.4689,191.4689,5753.0
2018-04-12 10:00:00,202.44,202.91,202.43,202.9,6100.0,191.6393,192.0842,191.6298,192.0747,6100.0
2018-04-12 10:05:00,202.77,203.13,202.6,202.94,6410.0,191.9516,192.2924,191.7907,192.1126,6410.0
2018-04-12 10:10:00,203.0,203.0,202.7,202.94,1800.0,192.1694,192.1694,191.8854,192.1126,1800.0
2018-04-12 10:15:00,202.69,203.61,202.69,203.43,4300.0,191.8759,192.7468,191.8759,192.5764,4300.0
2018-04-12 10:20:00,203.56,204.03,203.56,203.63,2200.0,192.6995,193.1444,192.6995,192.7658,2200.0
2018-04-12 10:25:00,203.85,203.92,203.52,203.52,1100.0,192.974,193.0403,192.6616,192.6616,1100.0
2018-04-12 10:30:00,203.31,203.45,203.27,203.27,900.0,192.4628,192.5954,192.425,192.425,900.0
2018-04-12 10:35:00,203.45,203.45,203.14,203.14,952.0,192.5954,192.5954,192.3019,192.3019,952.0
2018-04-12 10:40:00,203.22,203.3,203.22,203.26,400.0,192.3776,192.4534,192.3776,192.4155,400.0
2018-04-12 10:45:00,203.21,203.39,202.99,203.39,1300.0,192.3682,192.5386,192.1599,192.5386,1300.0
2018-04-12 10:50:00,203.18,203.23,203.02,203.02,500.0,192.3398,192.3871,192.1883,192.1883,500.0
2018-04-12 10:55:00,203.04,203.08,203.04,203.08,200.0,192.2072,192.2451,192.2072,192.2451,200.0
2018-04-12 11:00:00,202.77,202.93,202.71,202.79,2906.0,191.9516,192.1031,191.8948,191.9706,2906.0
2018-04-12 11:05:00,202.96,203.02,202.81,203.02,1000.0,192.1315,192.1883,191.9895,192.1883,1000.0
2018-04-12 11:10:00,203.07,203.1,202.89,202.89,1400.0,192.2356,192.264,192.0652,192.0652,1400.0
2018-04-12 11:15:00,203.0,203.17,202.99,203.17,500.0,192.1694,192.3303,192.1599,192.3303,500.0
2018-04-12 11:20:00,203.1,203.1,203.09,203.1,398.0,192.264,192.264,192.2546,192.264,398.0
2018-04-12 11:25:00,202.99,203.22,202.98,203.22,504.0,192.1599,192.3776,192.1504,192.3776,504.0
2018-04-12 11:30:00,203.37,203.66,203.37,203.42,1566.0,192.5196,192.7942,192.5196,192.567,1566.0
2018-04-12 11:35:00,203.42,203.63,203.42,203.63,817.0,192.567,192.7658,192.567,192.7658,817.0
2018-04-12 11:40:00,203.73,203.73,203.73,203.73,100.0,192.8604,192.8604,192.8604,192.8604,100.0
2018-04-12 11:45:00,203.56,203.56,203.21,203.42,2707.0,192.6995,192.6995,192.3682,192.567,2707.0
2018-04-12 11:50:00,203.33,203.47,203.33,203.47,400.0,192.4818,192.6143,192.4818,192.6143,400.0
2018-04-12 11:55:00,203.37,203.57,203.37,203.55,700.0,192.5196,192.709,192.5196,192.69,700.0
2018-04-12 12:00:00,203.5,203.5,203.47,203.47,300.0,192.6427,192.6427,192.6143,192.6143,300.0
2018-04-12 12:05:00,203.35,203.5,203.17,203.5,2350.0,192.5007,192.6427,192.3303,192.6427,2350.0
2018-04-12 12:10:00,203.63,203.65,203.27,203.27,1900.0,192.7658,192.7847,192.425,192.425,1900.0
2018-04-12 12:15:00,203.19,203.53,203.08,203.53,2700.0,192.3492,192.6711,192.2451,192.6711,2700.0
2018-04-12 12:20:00,203.62,203.67,203.25,203.25,1100.0,192.7563,192.8036,192.406,192.406,1100.0
2018-04-12 12:25:00,203.36,203.46,203.35,203.35,1100.0,192.5102,192.6048,192.5007,192.5007,1100.0
2018-04-12 12:30:00,203.33,203.41,203.28,203.3,1598.0,192.4818,192.5575,192.4344,192.4534,1598.0
2018-04-12 12:35:00,203.28,203.44,203.26,203.34,1200.0,192.4344,192.5859,192.4155,192.4912,1200.0
2018-04-12 12:40:00,203.31,203.47,203.2,203.37,5919.0,192.4628,192.6143,192.3587,192.5196,5919.0
2018-04-12 12:45:00,203.47,203.47,203.02,203.15,2688.0,192.6143,192.6143,192.1883,192.3114,2688.0
2018-04-12 12:50:00,203.26,203.26,203.04,203.04,1200.0,192.4155,192.4155,192.2072,192.2072,1200.0
2018-04-12 12:55:00,203.16,203.16,203.02,203.04,400.0,192.3208,192.3208,192.1883,192.2072,400.0
2018-04-12 13:00:00,202.95,203.23,202.94,203.19,1956.0,192.122,192.3871,192.1126,192.3492,1956.0
2018-04-12 13:05:00,203.13,203.13,202.83,202.83,2100.0,192.2924,192.2924,192.0084,192.0084,2100.0
2018-04-12 13:10:00,202.97,203.02,202.79,202.93,3275.0,192.141,192.1883,191.9706,192.1031,3275.0
2018-04-12 13:15:00,202.78,203.08,202.7,203.08,2787.0,191.9611,192.2451,191.8854,192.2451,2787.0
2018-04-12 13:20:00,202.96,202.96,202.7,202.82,4900.0,192.1315,192.1315,191.8854,191.999,4900.0
2018-04-12 13:25:00,202.76,202.76,202.46,202.46,2300.0,191.9422,191.9422,191.6582,191.6582,2300.0
2018-04-12 13:30:00,202.53,202.65,202.39,202.41,2500.0,191.7245,191.8381,191.5919,191.6109,2500.0
2018-04-12 13:35:00,202.59,202.82,202.49,202.7,2805.0,191.7813,191.999,191.6866,191.8854,2805.0
2018-04-12 13:40:00,202.75,202.82,202.75,202.75,1700.0,191.9327,191.999,191.9327,191.9327,1700.0
2018-04-12 13:45:00,202.69,202.72,202.39,202.53,2950.0,191.8759,191.9043,191.5919,191.7245,2950.0
2018-04-12 13:50:00,202.84,202.9,202.68,202.8,1800.0,192.0179,192.0747,191.8664,191.98,1800.0
2018-04-12 13:55:00,202.58,202.58,202.23,202.23,1399.0,191.7718,191.7718,191.4405,191.4405,1399.0
2018-04-12 14:00:00,202.39,202.52,202.29,202.5,2300.0,191.5919,191.715,191.4973,191.6961,2300.0
2018-04-12 14:05:00,202.62,202.66,202.46,202.53,1102.0,191.8097,191.8475,191.6582,191.7245,1102.0
2018-04-12 14:10:00,202.48,202.73,202.48,202.73,2887.0,191.6771,191.9138,191.6771,191.9138,2887.0
2018-04-12 14:15:00,202.74,202.89,202.59,202.63,1100.0,191.9232,192.0652,191.7813,191.8191,1100.0
2018-04-12 14:20:00,202.67,202.67,202.47,202.47,600.0,191.857,191.857,191.6677,191.6677,600.0
2018-04-12 14:25:00,202.69,202.69,202.52,202.52,400.0,191.8759,191.8759,191.715,191.715,400.0
2018-04-12 14:30:00,202.74,202.88,202.63,202.74,3500.0,191.9232,192.0558,191.8191,191.9232,3500.0
2018-04-12 14:35:00,202.85,202.89,202.62,202.7,2602.0,192.0274,192.0652,191.8097,191.8854,2602.0
2018-04-12 14:40:00,202.65,202.75,202.61,202.75,1160.0,191.8381,191.9327,191.8002,191.9327,1160.0
2018-04-12 14:45:00,202.77,202.87,202.77,202.87,700.0,191.9516,192.0463,191.9516,192.0463,700.0
2018-04-12 14:50:00,202.96,203.1,202.87,202.87,1900.0,192.1315,192.264,192.0463,192.0463,1900.0
2018-04-12 14:55:00,202.8,203.04,202.8,203.01,1654.0,191.98,192.2072,191.98,192.1788,1654.0
2018-04-12 15:00:00,202.98,203.17,202.96,203.05,2230.0,192.1504,192.3303,192.1315,192.2167,2230.0
2018-04-12 15:05:00,203.05,203.13,202.63,202.72,2752.0,192.2167,192.2924,191.8191,191.9043,2752.0
2018-04-12 15:10:00,202.76,202.84,202.68,202.71,4101.0,191.9422,192.0179,191.8664,191.8948,4101.0
2018-04-12 15:15:00,202.73,202.96,202.72,202.95,4891.0,191.9138,192.1315,191.9043,192.122,4891.0
2018-04-12 15:20:00,203.0,203.25,203.0,203.12,11661.0,192.1694,192.406,192.1694,192.283,11661.0
2018-04-12 15:25:00,203.11,203.19,202.9,202.9,8531.0,192.2735,192.3492,192.0747,192.0747,8531.0
2018-04-12 15:30:00,202.85,202.97,202.68,202.94,6355.0,192.0274,192.141,191.8664,192.1126,6355.0
2018-04-12 15:35:00,203.0,203.11,202.96,203.01,3551.0,192.1694,192.2735,192.1315,192.1788,3551.0
2018-04-12 15:40:00,203.0,203.0,202.67,202.67,5057.0,192.1694,192.1694,191.857,191.857,5057.0
2018-04-12 15:45:00,202.71,202.71,202.23,202.42,11239.0,191.8948,191.8948,191.4405,191.6203,11239.0
2018-04-12 15:50:00,202.4,202.77,202.37,202.67,13329.0,191.6014,191.9516,191.573,191.857,13329.0
2018-04-12 15:55:00,202.63,202.74,202.37,202.42,23831.0,191.8191,191.9232,191.573,191.6203,23831.0
2018-04-13 09:30:00,202.45,203.76,200.56,201.0,28143.0,191.6487,192.8888,189.8596,190.2761,28143.0
2018-04-13 09:35:00,201.0,201.52,200.61,201.5,4600.0,190.2761,190.7683,189.9069,190.7494,4600.0
2018-04-13 09:40:00,201.19,201.99,201.19,201.56,4400.0,190.4559,191.2133,190.4559,190.8062,4400.0
2018-04-13 09:45:00,201.73,201.73,199.91,200.08,9235.0,190.9671,190.9671,189.2442,189.4052,9235.0
2018-04-13 09:50:00,200.05,200.05,199.42,199.64,8300.0,189.3768,189.3768,188.7804,188.9886,8300.0
2018-04-13 09:55:00,199.85,199.97,199.03,199.03,4271.0,189.1874,189.301,188.4112,188.4112,4271.0
2018-04-13 10:00:00,198.84,199.2,198.14,198.78,14719.0,188.2313,188.5721,187.5687,188.1745,14719.0
2018-04-13 10:05:00,198.79,198.79,198.27,198.27,7000.0,188.184,188.184,187.6917,187.6917,7000.0
2018-04-13 10:10:00,198.22,198.49,198.02,198.42,8595.0,187.6444,187.9,187.4551,187.8337,8595.0
2018-04-13 10:15:00,198.21,198.86,198.21,198.83,8760.0,187.6349,188.2503,187.6349,188.2219,8760.0
2018-04-13 10:20:00,198.76,198.76,198.15,198.41,4661.0,188.1556,188.1556,187.5781,187.8243,4661.0
2018-04-13 10:25:00,198.19,198.19,197.18,197.64,9554.0,187.616,187.616,186.6599,187.0953,9554.0
2018-04-13 10:30:00,197.76,197.99,197.46,197.79,6935.0,187.2089,187.4267,186.925,187.2373,6935.0
2018-04-13 10:35:00,197.91,197.99,196.93,196.93,11538.0,187.3509,187.4267,186.4232,186.4232,11538.0
2018-04-13 10:40:00,197.18,197.19,196.56,196.61,10507.0,186.6599,186.6694,186.073,186.1203,10507.0
2018-04-13 10:45:00,196.7,197.77,196.37,197.71,15885.0,186.2055,187.2184,185.8931,187.1616,15885.0
2018-04-13 10:50:00,197.71,197.8,196.65,196.65,7272.0,187.1616,187.2468,186.1582,186.1582,7272.0
2018-04-13 10:55:00,196.83,196.83,196.08,196.08,6233.0,186.3286,186.3286,185.6186,185.6186,6233.0
2018-04-13 11:00:00,196.08,196.3,196.0,196.22,8495.0,185.6186,185.8268,185.5428,185.7511,8495.0
2018-04-13 11:05:00,196.14,196.23,195.74,195.95,9828.0,185.6754,185.7606,185.2967,185.4955,9828.0
2018-04-13 11:10:00,195.98,196.03,195.49,195.64,9845.0,185.5239,185.5712,185.0601,185.2021,9845.0
2018-04-13 11:15:00,195.71,196.18,195.71,196.0,5856.0,185.2683,185.7132,185.2683,185.5428,5856.0
2018-04-13 11:20:00,196.12,196.65,195.8,196.6,6200.0,185.6564,186.1582,185.3535,186.1108,6200.0
2018-04-13 11:25:00,196.62,196.99,196.46,196.96,10702.0,186.1298,186.48,185.9783,186.4516,10702.0
2018-04-13 11:30:00,196.99,197.51,196.98,197.44,5145.0,186.48,186.9723,186.4706,186.906,5145.0
2018-04-13 11:35:00,197.31,197.61,197.21,197.46,7626.0,186.783,187.0669,186.6883,186.925,7626.0
2018-04-13 11:40:00,197.37,197.46,197.05,197.18,7943.0,186.8398,186.925,186.5368,186.6599,7943.0
2018-04-13 11:45:00,197.12,197.12,196.73,196.73,2210.0,186.6031,186.6031,186.2339,186.2339,2210.0
2018-04-13 11:50:00,196.6,196.85,196.5,196.67,3717.0,186.1108,186.3475,186.0162,186.1771,3717.0
2018-04-13 11:55:00,196.56,197.09,196.44,196.72,10076.0,186.073,186.5747,185.9594,186.2244,10076.0
2018-04-13 12:00:00,196.9,196.9,196.38,196.44,5277.0,186.3948,186.3948,185.9026,185.9594,5277.0
2018-04-13 12:05:00,196.37,196.57,196.22,196.29,2921.0,185.8931,186.0824,185.7511,185.8174,2921.0
2018-04-13 12:10:00,196.31,196.38,196.23,196.34,2710.0,185.8363,185.9026,185.7606,185.8647,2710.0
2018-04-13 12:15:00,196.3,196.37,196.07,196.37,5500.0,185.8268,185.8931,185.6091,185.8931,5500.0
2018-04-13 12:20:00,196.36,196.55,196.23,196.23,2716.0,185.8836,186.0635,185.7606,185.7606,2716.0
2018-04-13 12:25:00,196.29,196.39,196.14,196.36,2007.0,185.8174,185.912,185.6754,185.8836,2007.0
2018-04-13 12:30:00,196.33,196.5,196.19,196.42,4300.0,185.8552,186.0162,185.7227,185.9404,4300.0
2018-04-13 12:35:00,196.45,196.8,196.42,196.75,5400.0,185.9688,186.3002,185.9404,186.2528,5400.0
2018-04-13 12:40:00,196.83,196.97,196.73,196.91,5566.0,186.3286,186.4611,186.2339,186.4043,5566.0
2018-04-13 12:45:00,196.86,196.89,196.3,196.34,9931.0,186.357,186.3854,185.8268,185.8647,9931.0
2018-04-13 12:50:00,196.38,196.55,196.31,196.41,4405.0,185.9026,186.0635,185.8363,185.931,4405.0
2018-04-13 12:55:00,196.43,196.6,196.4,196.6,2200.0,185.9499,186.1108,185.9215,186.1108,2200.0
2018-04-13 13:00:00,196.59,196.89,196.59,196.8,3258.0,186.1014,186.3854,186.1014,186.3002,3258.0
2018-04-13 13:05:00,196.83,197.29,196.83,197.13,2693.0,186.3286,186.764,186.3286,186.6126,2693.0
2018-04-13 13:10:00,197.17,197.44,197.13,197.44,2500.0,186.6504,186.906,186.6126,186.906,2500.0
2018-04-13 13:15:00,197.44,197.45,197.16,197.16,1910.0,186.906,186.9155,186.641,186.641,1910.0
2018-04-13 13:20:00,197.22,197.47,197.21,197.47,1730.0,186.6978,186.9344,186.6883,186.9344,1730.0
2018-04-13 13:25:00,197.41,197.41,197.2,197.29,2564.0,186.8776,186.8776,186.6788,186.764,2564.0
2018-04-13 13:30:00,197.4,197.43,197.28,197.43,2001.0,186.8682,186.8966,186.7546,186.8966,2001.0
2018-04-13 13:35:00,197.3,197.3,197.19,197.29,2199.0,186.7735,186.7735,186.6694,186.764,2199.0
2018-04-13 13:40:00,197.36,197.36,197.01,197.08,4487.0,186.8303,186.8303,186.499,186.5652,4487.0
2018-04-13 13:45:00,197.03,197.12,196.96,197.0,3362.0,186.5179,186.6031,186.4516,186.4895,3362.0
2018-04-13 13:50:00,197.0,197.15,196.93,197.15,3900.0,186.4895,186.6315,186.4232,186.6315,3900.0
2018-04-13 13:55:00,196.93,196.94,196.88,196.88,1026.0,186.4232,186.4327,186.3759,186.3759,1026.0
2018-04-13 14:00:00,196.9,196.9,196.57,196.57,4699.0,186.3948,186.3948,186.0824,186.0824,4699.0
2018-04-13 14:05:00,196.53,196.59,196.47,196.49,3800.0,186.0446,186.1014,185.9878,186.0067,3800.0
2018-04-13 14:10:00,196.53,196.69,196.49,196.54,3138.0,186.0446,186.196,186.0067,186.054,3138.0
2018-04-13 14:15:00,196.48,196.59,196.45,196.54,3200.0,185.9972,186.1014,185.9688,186.054,3200.0
2018-04-13 14:20:00,196.57,196.77,196.56,196.6,3092.0,186.0824,186.2718,186.073,186.1108,3092.0
2018-04-13 14:25:00,196.72,196.81,196.66,196.81,2703.0,186.2244,186.3096,186.1676,186.3096,2703.0
2018-04-13 14:30:00,196.82,197.0,196.68,196.86,6101.0,186.3191,186.4895,186.1866,186.357,6101.0
2018-04-13 14:35:00,196.9,196.94,196.66,196.71,3792.0,186.3948,186.4327,186.1676,186.215,3792.0
2018-04-13 14:40:00,196.66,196.66,196.49,196.55,2605.0,186.1676,186.1676,186.0067,186.0635,2605.0
2018-04-13 14:45:00,196.57,196.65,196.37,196.37,4803.0,186.0824,186.1582,185.8931,185.8931,4803.0
2018-04-13 14:50:00,196.36,196.49,196.27,196.33,5728.0,185.8836,186.0067,185.7984,185.8552,5728.0
2018-04-13 14:55:00,196.32,196.39,196.11,196.12,3327.0,185.8458,185.912,185.647,185.6564,3327.0
2018-04-13 15:00:00,196.12,196.12,195.57,195.57,5498.0,185.6564,185.6564,185.1358,185.1358,5498.0
2018-04-13 15:05:00,195.56,195.8,195.56,195.64,3810.0,185.1263,185.3535,185.1263,185.2021,3810.0
2018-04-13 15:10:00,195.62,195.93,195.62,195.88,6465.0,185.1831,185.4766,185.1831,185.4292,6465.0
2018-04-13 15:15:00,195.83,195.85,195.27,195.27,5656.0,185.3819,185.4008,184.8518,184.8518,5656.0
2018-04-13 15:20:00,195.3,195.76,195.27,195.6,8478.0,184.8802,185.3157,184.8518,185.1642,8478.0
2018-04-13 15:25:00,195.57,195.6,195.41,195.5,10001.0,185.1358,185.1642,184.9843,185.0695,10001.0
2018-04-13 15:30:00,195.44,195.62,195.42,195.5,8909.0,185.0127,185.1831,184.9938,185.0695,8909.0
2018-04-13 15:35:00,195.46,195.68,195.45,195.68,7518.0,185.0317,185.2399,185.0222,185.2399,7518.0
2018-04-13 15:40:00,195.69,196.11,195.69,195.87,9939.0,185.2494,185.647,185.2494,185.4198,9939.0
2018-04-13 15:45:00,195.87,196.05,195.78,195.97,23531.0,185.4198,185.5902,185.3346,185.5144,23531.0
2018-04-13 15:50:00,195.99,196.39,195.99,196.26,19972.0,185.5334,185.912,185.5334,185.789,19972.0
2018-04-13 15:55:00,196.27,196.3,196.03,196.1,49521.0,185.7984,185.8268,185.5712,185.6375,49521.0
2018-04-16 09:30:00,197.72,198.25,196.99,196.99,8530.0,187.1711,187.6728,186.48,186.48,8530.0
2018-04-16 09:35:00,196.95,197.29,196.77,197.28,6386.0,186.4422,186.764,186.2718,186.7546,6386.0
2018-04-16 09:40:00,197.23,197.63,196.87,197.26,6069.0,186.7072,187.0859,186.3664,186.7356,6069.0
2018-04-16 09:45:00,197.14,197.4,197.14,197.34,800.0,186.622,186.8682,186.622,186.8114,800.0
2018-04-16 09:50:00,197.38,197.39,196.66,196.66,5005.0,186.8492,186.8587,186.1676,186.1676,5005.0
2018-04-16 09:55:00,196.82,197.46,196.82,197.46,2736.0,186.3191,186.925,186.3191,186.925,2736.0
2018-04-16 10:00:00,197.73,199.05,197.73,198.85,3250.0,187.1805,188.4301,187.1805,188.2408,3250.0
2018-04-16 10:05:00,198.88,199.22,198.87,199.22,10524.0,188.2692,188.5911,188.2597,188.5911,10524.0
2018-04-16 10:10:00,199.22,199.5,199.15,199.15,4354.0,188.5911,188.8561,188.5248,188.5248,4354.0
2018-04-16 10:15:00,199.01,199.22,198.77,198.86,4900.0,188.3923,188.5911,188.1651,188.2503,4900.0
2018-04-16 10:20:00,199.07,199.46,199.07,199.31,2180.0,188.4491,188.8182,188.4491,188.6762,2180.0
2018-04-16 10:25:00,199.31,199.52,199.31,199.5,2026.0,188.6762,188.875,188.6762,188.8561,2026.0
2018-04-16 10:30:00,199.73,199.82,199.12,199.55,3626.0,189.0738,189.159,188.4964,188.9034,3626.0
2018-04-16 10:35:00,199.55,199.64,199.38,199.63,6000.0,188.9034,188.9886,188.7425,188.9792,6000.0
2018-04-16 10:40:00,199.78,200.15,199.63,199.95,5600.0,189.1212,189.4714,188.9792,189.2821,5600.0
2018-04-16 10:45:00,199.88,199.89,199.59,199.59,1510.0,189.2158,189.2253,188.9413,188.9413,1510.0
2018-04-16 10:50:00,199.49,200.22,199.41,200.19,1781.0,188.8466,189.5377,188.7709,189.5093,1781.0
2018-04-16 10:55:00,200.27,200.49,199.83,199.9,8970.0,189.585,189.7933,189.1685,189.2348,8970.0
2018-04-16 11:00:00,199.82,200.74,199.82,200.19,5113.0,189.159,190.03,189.159,189.5093,5113.0
2018-04-16 11:05:00,200.27,200.57,200.26,200.42,2235.0,189.585,189.869,189.5756,189.727,2235.0
2018-04-16 11:10:00,200.21,200.22,199.68,199.68,1700.0,189.5282,189.5377,189.0265,189.0265,1700.0
2018-04-16 11:15:00,199.59,199.96,199.43,199.96,2570.0,188.9413,189.2916,188.7898,189.2916,2570.0
2018-04-16 11:20:00,199.99,200.4,199.92,200.4,10405.0,189.32,189.7081,189.2537,189.7081,10405.0
2018-04-16 11:25:00,200.43,200.43,200.01,200.14,3898.0,189.7365,189.7365,189.3389,189.462,3898.0
2018-04-16 11:30:00,200.18,200.2,199.6,199.62,1780.0,189.4998,189.5188,188.9508,188.9697,1780.0
2018-04-16 11:35:00,199.56,199.86,199.53,199.73,1106.0,188.9129,189.1969,188.8845,189.0738,1106.0
2018-04-16 11:40:00,199.75,199.75,199.16,199.16,3500.0,189.0928,189.0928,188.5343,188.5343,3500.0
2018-04-16 11:45:00,199.21,199.35,199.15,199.34,1300.0,188.5816,188.7141,188.5248,188.7046,1300.0
2018-04-16 11:50:00,199.29,199.29,198.76,198.76,1500.0,188.6573,188.6573,188.1556,188.1556,1500.0
2018-04-16 11:55:00,198.93,199.33,198.93,199.31,700.0,188.3165,188.6952,188.3165,188.6762,700.0
2018-04-16 12:00:00,199.43,199.75,199.37,199.75,1109.0,188.7898,189.0928,188.733,189.0928,1109.0
2018-04-16 12:05:00,199.67,199.67,199.38,199.38,400.0,189.017,189.017,188.7425,188.7425,400.0
2018-04-16 12:10:00,199.43,199.52,199.32,199.52,1110.0,188.7898,188.875,188.6857,188.875,1110.0
2018-04-16 12:15:00,199.41,199.67,199.23,199.67,1400.0,188.7709,189.017,188.6005,189.017,1400.0
2018-04-16 12:20:00,199.52,199.52,199.26,199.29,900.0,188.875,188.875,188.6289,188.6573,900.0
2018-04-16 12:25:00,199.41,199.66,199.4,199.4,900.0,188.7709,189.0076,188.7614,188.7614,900.0
2018-04-16 12:30:00,199.49,199.57,199.49,199.57,500.0,188.8466,188.9224,188.8466,188.9224,500.0
2018-04-16 12:35:00,199.45,199.45,199.44,199.44,600.0,188.8088,188.8088,188.7993,188.7993,600.0
2018-04-16 12:40:00,199.56,199.8,199.56,199.68,3210.0,188.9129,189.1401,188.9129,189.0265,3210.0
2018-04-16 12:45:00,199.72,200.05,199.63,199.64,4360.0,189.0644,189.3768,188.9792,188.9886,4360.0
2018-04-16 12:50:00,199.85,200.29,199.85,200.11,3690.0,189.1874,189.604,189.1874,189.4336,3690.0
2018-04-16 12:55:00,199.87,200.05,199.65,199.79,13300.0,189.2064,189.3768,188.9981,189.1306,13300.0
2018-04-16 13:00:00,199.76,200.0,199.71,199.81,2586.0,189.1022,189.3294,189.0549,189.1496,2586.0
2018-04-16 13:05:00,199.87,199.93,199.71,199.84,2522.0,189.2064,189.2632,189.0549,189.178,2522.0
2018-04-16 13:10:00,199.85,199.85,199.73,199.83,1200.0,189.1874,189.1874,189.0738,189.1685,1200.0
2018-04-16 13:15:00,199.92,199.92,199.61,199.61,728.0,189.2537,189.2537,188.9602,188.9602,728.0
2018-04-16 13:20:00,199.8,199.89,199.73,199.86,700.0,189.1401,189.2253,189.0738,189.1969,700.0
2018-04-16 13:25:00,199.88,200.1,199.85,200.1,3994.0,189.2158,189.4241,189.1874,189.4241,3994.0
2018-04-16 13:30:00,199.99,200.16,199.98,200.06,3500.0,189.32,189.4809,189.3105,189.3862,3500.0
2018-04-16 13:35:00,200.11,200.17,200.11,200.16,800.0,189.4336,189.4904,189.4336,189.4809,800.0
2018-04-16 13:40:00,200.22,200.22,199.93,200.12,1303.0,189.5377,189.5377,189.2632,189.443,1303.0
2018-04-16 13:45:00,200.11,200.14,199.98,199.98,1100.0,189.4336,189.462,189.3105,189.3105,1100.0
2018-04-16 13:50:00,199.96,200.08,199.96,200.08,200.0,189.2916,189.4052,189.2916,189.4052,200.0
2018-04-16 13:55:00,200.09,200.09,199.91,200.01,2500.0,189.4146,189.4146,189.2442,189.3389,2500.0
2018-04-16 14:00:00,200.1,200.38,200.1,200.27,3080.0,189.4241,189.6892,189.4241,189.585,3080.0
2018-04-16 14:05:00,200.21,200.21,199.71,199.9,1300.0,189.5282,189.5282,189.0549,189.2348,1300.0
2018-04-16 14:10:00,199.95,199.95,199.58,199.78,2180.0,189.2821,189.2821,188.9318,189.1212,2180.0
2018-04-16 14:15:00,199.77,199.83,199.34,199.7,2078.0,189.1117,189.1685,188.7046,189.0454,2078.0
2018-04-16 14:20:00,199.6,199.63,199.37,199.52,10719.0,188.9508,188.9792,188.733,188.875,10719.0
2018-04-16 14:25:00,199.73,199.73,199.35,199.37,1611.0,189.0738,189.0738,188.7141,188.733,1611.0
2018-04-16 14:30:00,199.34,199.59,199.34,199.37,4420.0,188.7046,188.9413,188.7046,188.733,4420.0
2018-04-16 14:35:00,199.41,199.49,199.33,199.33,2312.0,188.7709,188.8466,188.6952,188.6952,2312.0
2018-04-16 14:40:00,199.36,199.42,198.9,199.0,4524.0,188.7236,188.7804,188.2881,188.3828,4524.0
2018-04-16 14:45:00,198.95,199.1,198.87,198.87,2000.0,188.3355,188.4775,188.2597,188.2597,2000.0
2018-04-16 14:50:00,198.85,198.93,198.77,198.87,1250.0,188.2408,188.3165,188.1651,188.2597,1250.0
2018-04-16 14:55:00,198.74,199.03,198.71,198.96,3946.0,188.1367,188.4112,188.1083,188.3449,3946.0
2018-04-16 15:00:00,199.02,199.2,199.02,199.2,2845.0,188.4017,188.5721,188.4017,188.5721,2845.0
2018-04-16 15:05:00,199.21,199.21,199.04,199.05,807.0,188.5816,188.5816,188.4207,188.4301,807.0
2018-04-16 15:10:00,198.95,199.49,198.94,199.3,2893.0,188.3355,188.8466,188.326,188.6668,2893.0
2018-04-16 15:15:00,199.38,199.38,198.92,198.93,3468.0,188.7425,188.7425,188.3071,188.3165,3468.0
2018-04-16 15:20:00,198.81,199.03,198.72,199.0,6424.0,188.2029,188.4112,188.1177,188.3828,6424.0
2018-04-16 15:25:00,199.01,199.25,198.96,199.14,8000.0,188.3923,188.6194,188.3449,188.5153,8000.0
2018-04-16 15:30:00,199.14,199.26,199.08,199.08,4546.0,188.5153,188.6289,188.4585,188.4585,4546.0
2018-04-16 15:35:00,199.03,199.03,198.71,198.83,3388.0,188.4112,188.4112,188.1083,188.2219,3388.0
2018-04-16 15:40:00,198.91,199.56,198.91,199.39,10846.0,188.2976,188.9129,188.2976,188.752,10846.0
2018-04-16 15:45:00,199.47,199.47,198.95,199.05,15992.0,188.8277,188.8277,188.3355,188.4301,15992.0
2018-04-16 15:50:00,199.06,199.23,199.03,199.03,11855.0,188.4396,188.6005,188.4112,188.4112,11855.0
2018-04-16 15:55:00,199.05,199.09,198.84,199.02,21701.0,188.4301,188.468,188.2313,188.4017,21701.0
2018-04-17 09:30:00,200.08,201.43,200.08,201.43,5607.0,189.4052,190.6831,189.4052,190.6831,5607.0
2018-04-17 09:35:00,200.92,202.25,200.91,202.25,23173.0,190.2004,191.4594,190.1909,191.4594,23173.0
2018-04-17 09:40:00,202.29,202.82,201.53,202.49,11150.0,191.4973,191.999,190.7778,191.6866,11150.0
2018-04-17 09:45:00,202.53,203.3,202.53,202.89,5000.0,191.7245,192.4534,191.7245,192.0652,5000.0
2018-04-17 09:50:00,203.01,203.03,202.94,203.02,900.0,192.1788,192.1978,192.1126,192.1883,900.0
2018-04-17 09:55:00,202.92,203.27,202.62,202.96,9124.0,192.0936,192.425,191.8097,192.1315,9124.0
2018-04-17 10:00:00,203.24,203.25,202.86,203.0,6040.0,192.3966,192.406,192.0368,192.1694,6040.0
2018-04-17 10:05:00,203.0,203.88,202.85,203.88,11319.0,192.1694,193.0024,192.0274,193.0024,11319.0
2018-04-17 10:10:00,203.86,203.86,203.63,203.64,3129.0,192.9835,192.9835,192.7658,192.7752,3129.0
2018-04-17 10:15:00,203.62,204.0,203.62,203.76,11207.0,192.7563,193.116,192.7563,192.8888,11207.0
2018-04-17 10:20:00,203.65,203.73,203.45,203.65,5217.0,192.7847,192.8604,192.5954,192.7847,5217.0
2018-04-17 10:25:00,203.51,203.76,203.27,203.73,6973.0,192.6522,192.8888,192.425,192.8604,6973.0
2018-04-17 10:30:00,203.65,203.79,203.12,203.12,3890.0,192.7847,192.9172,192.283,192.283,3890.0
2018-04-17 10:35:00,203.26,203.26,202.53,202.67,2731.0,192.4155,192.4155,191.7245,191.857,2731.0
2018-04-17 10:40:00,202.87,202.87,202.78,202.79,400.0,192.0463,192.0463,191.9611,191.9706,400.0
2018-04-17 10:45:00,202.77,202.78,202.47,202.55,2065.0,191.9516,191.9611,191.6677,191.7434,2065.0
2018-04-17 10:50:00,202.47,202.61,202.41,202.44,3100.0,191.6677,191.8002,191.6109,191.6393,3100.0
2018-04-17 10:55:00,202.54,202.66,202.42,202.54,2690.0,191.7339,191.8475,191.6203,191.7339,2690.0
2018-04-17 11:00:00,202.42,202.74,202.36,202.73,1700.0,191.6203,191.9232,191.5635,191.9138,1700.0
2018-04-17 11:05:00,203.18,203.5,202.38,202.51,7750.0,192.3398,192.6427,191.5825,191.7055,7750.0
2018-04-17 11:10:00,202.58,203.06,202.5,202.98,1800.0,191.7718,192.2262,191.6961,192.1504,1800.0
2018-04-17 11:15:00,202.99,203.3,202.99,203.1,1950.0,192.1599,192.4534,192.1599,192.264,1950.0
2018-04-17 11:20:00,203.09,203.38,202.96,203.16,6531.0,192.2546,192.5291,192.1315,192.3208,6531.0
2018-04-17 11:25:00,202.97,203.14,202.86,203.13,1750.0,192.141,192.3019,192.0368,192.2924,1750.0
2018-04-17 11:30:00,203.08,203.08,202.73,202.73,1200.0,192.2451,192.2451,191.9138,191.9138,1200.0
2018-04-17 11:35:00,202.76,203.06,202.72,203.06,1651.0,191.9422,192.2262,191.9043,192.2262,1651.0
2018-04-17 11:40:00,202.93,202.93,202.51,202.51,1802.0,192.1031,192.1031,191.7055,191.7055,1802.0
2018-04-17 11:45:00,202.43,202.79,202.43,202.74,1580.0,191.6298,191.9706,191.6298,191.9232,1580.0
2018-04-17 11:50:00,202.7,202.7,202.27,202.58,2800.0,191.8854,191.8854,191.4783,191.7718,2800.0
2018-04-17 11:55:00,202.5,202.68,202.5,202.68,4566.0,191.6961,191.8664,191.6961,191.8664,4566.0
2018-04-17 12:00:00,202.69,202.82,202.3,202.52,7907.0,191.8759,191.999,191.5067,191.715,7907.0
2018-04-17 12:05:00,202.52,202.91,202.41,202.61,13646.0,191.715,192.0842,191.6109,191.8002,13646.0
2018-04-17 12:10:00,202.61,202.69,202.36,202.63,5452.0,191.8002,191.8759,191.5635,191.8191,5452.0
2018-04-17 12:15:00,202.67,202.86,202.46,202.64,18660.0,191.857,192.0368,191.6582,191.8286,18660.0
2018-04-17 12:20:00,202.77,202.8,202.57,202.78,8413.0,191.9516,191.98,191.7623,191.9611,8413.0
2018-04-17 12:25:00,202.66,202.77,202.54,202.77,2172.0,191.8475,191.9516,191.7339,191.9516,2172.0
2018-04-17 12:30:00,202.67,202.68,202.3,202.68,6138.0,191.857,191.8664,191.5067,191.8664,6138.0
2018-04-17 12:35:00,202.64,202.7,202.45,202.68,2800.0,191.8286,191.8854,191.6487,191.8664,2800.0
2018-04-17 12:40:00,202.82,203.21,202.59,202.61,2790.0,191.999,192.3682,191.7813,191.8002,2790.0
2018-04-17 12:45:00,202.57,202.6,202.39,202.6,9550.0,191.7623,191.7907,191.5919,191.7907,9550.0
2018-04-17 12:50:00,202.39,202.99,202.29,202.71,2600.0,191.5919,192.1599,191.4973,191.8948,2600.0
2018-04-17 12:55:00,202.57,202.57,202.3,202.53,6200.0,191.7623,191.7623,191.5067,191.7245,6200.0
2018-04-17 13:00:00,202.42,202.69,202.29,202.68,2500.0,191.6203,191.8759,191.4973,191.8664,2500.0
2018-04-17 13:05:00,202.6,202.73,202.44,202.53,2000.0,191.7907,191.9138,191.6393,191.7245,2000.0
2018-04-17 13:10:00,202.57,202.65,202.48,202.48,1400.0,191.7623,191.8381,191.6771,191.6771,1400.0
2018-04-17 13:15:00,202.53,202.7,202.43,202.53,3912.0,191.7245,191.8854,191.6298,191.7245,3912.0
2018-04-17 13:20:00,202.43,202.68,202.43,202.56,2678.0,191.6298,191.8664,191.6298,191.7529,2678.0
2018-04-17 13:25:00,202.55,202.81,202.55,202.81,2000.0,191.7434,191.9895,191.7434,191.9895,2000.0
2018-04-17 13:30:00,202.89,202.89,202.57,202.6,4797.0,192.0652,192.0652,191.7623,191.7907,4797.0
2018-04-17 13:35:00,202.63,202.86,202.52,202.68,8073.0,191.8191,192.0368,191.715,191.8664,8073.0
2018-04-17 13:40:00,202.58,202.8,202.44,202.44,2200.0,191.7718,191.98,191.6393,191.6393,2200.0
2018-04-17 13:45:00,202.52,202.72,202.38,202.66,5400.0,191.715,191.9043,191.5825,191.8475,5400.0
2018-04-17 13:50:00,202.7,202.99,202.69,202.82,33270.0,191.8854,192.1599,191.8759,191.999,33270.0
2018-04-17 13:55:00,202.78,202.78,202.6,202.63,2218.0,191.9611,191.9611,191.7907,191.8191,2218.0
2018-04-17 14:00:00,202.8,203.0,202.7,203.0,1460.0,191.98,192.1694,191.8854,192.1694,1460.0
2018-04-17 14:05:00,202.94,202.94,202.66,202.8,1600.0,192.1126,192.1126,191.8475,191.98,1600.0
2018-04-17 14:10:00,202.63,202.81,202.63,202.68,853.0,191.8191,191.9895,191.8191,191.8664,853.0
2018-04-17 14:15:00,202.81,202.84,202.68,202.78,4705.0,191.9895,192.0179,191.8664,191.9611,4705.0
2018-04-17 14:20:00,202.64,202.66,202.5,202.56,1000.0,191.8286,191.8475,191.6961,191.7529,1000.0
2018-04-17 14:25:00,202.64,202.88,202.64,202.74,2900.0,191.8286,192.0558,191.8286,191.9232,2900.0
2018-04-17 14:30:00,202.74,202.74,202.53,202.73,2801.0,191.9232,191.9232,191.7245,191.9138,2801.0
2018-04-17 14:35:00,202.7,202.9,202.61,202.9,1160.0,191.8854,192.0747,191.8002,192.0747,1160.0
2018-04-17 14:40:00,203.0,203.0,202.84,202.84,1703.0,192.1694,192.1694,192.0179,192.0179,1703.0
2018-04-17 14:45:00,202.74,202.77,202.6,202.62,3541.0,191.9232,191.9516,191.7907,191.8097,3541.0
2018-04-17 14:50:00,202.63,202.63,202.28,202.28,1700.0,191.8191,191.8191,191.4878,191.4878,1700.0
2018-04-17 14:55:00,202.23,202.63,202.23,202.59,4800.0,191.4405,191.8191,191.4405,191.7813,4800.0
2018-04-17 15:00:00,202.48,202.58,202.42,202.58,3534.0,191.6771,191.7718,191.6203,191.7718,3534.0
2018-04-17 15:05:00,202.56,202.61,202.53,202.61,1017.0,191.7529,191.8002,191.7245,191.8002,1017.0
2018-04-17 15:10:00,202.67,202.87,202.62,202.74,2600.0,191.857,192.0463,191.8097,191.9232,2600.0
2018-04-17 15:15:00,202.77,203.06,202.71,203.05,2700.0,191.9516,192.2262,191.8948,192.2167,2700.0
2018-04-17 15:20:00,203.06,203.07,202.63,202.67,6501.0,192.2262,192.2356,191.8191,191.857,6501.0
2018-04-17 15:25:00,202.67,202.67,202.44,202.44,4300.0,191.857,191.857,191.6393,191.6393,4300.0
2018-04-17 15:30:00,202.4,202.58,202.33,202.49,8789.0,191.6014,191.7718,191.5351,191.6866,8789.0
2018-04-17 15:35:00,202.48,202.56,202.28,202.35,7950.0,191.6771,191.7529,191.4878,191.5541,7950.0
2018-04-17 15:40:00,202.37,202.42,202.32,202.36,7931.0,191.573,191.6203,191.5257,191.5635,7931.0
2018-04-17 15:45:00,202.34,202.37,201.86,202.0,28101.0,191.5446,191.573,191.0902,191.2227,28101.0
2018-04-17 15:50:00,202.0,202.09,201.92,201.97,12262.0,191.2227,191.3079,191.147,191.1943,12262.0
2018-04-17 15:55:00,201.97,202.14,201.85,201.85,53116.0,191.1943,191.3553,191.0807,191.0807,53116.0
2018-04-18 09:30:00,203.13,204.03,202.9,203.71,10343.0,192.2924,193.1444,192.0747,192.8415,10343.0
2018-04-18 09:35:00,203.5,203.88,203.15,203.15,3598.0,192.6427,193.0024,192.3114,192.3114,3598.0
2018-04-18 09:40:00,203.49,203.98,203.44,203.77,6795.0,192.6332,193.0971,192.5859,192.8983,6795.0
2018-04-18 09:45:00,203.73,205.2,203.73,204.67,32690.0,192.8604,194.252,192.8604,193.7503,32690.0
2018-04-18 09:50:00,204.7,204.7,204.18,204.18,6300.0,193.7787,193.7787,193.2864,193.2864,6300.0
2018-04-18 09:55:00,204.06,204.62,204.05,204.1,8341.0,193.1728,193.7029,193.1634,193.2107,8341.0
2018-04-18 10:00:00,204.28,204.39,203.81,204.24,26813.0,193.3811,193.4852,192.9362,193.3432,26813.0
2018-04-18 10:05:00,204.32,204.88,204.06,204.88,7127.0,193.419,193.9491,193.1728,193.9491,7127.0
2018-04-18 10:10:00,204.65,204.66,204.23,204.28,10195.0,193.7313,193.7408,193.3338,193.3811,10195.0
2018-04-18 10:15:00,204.26,204.39,203.59,203.59,6308.0,193.3622,193.4852,192.7279,192.7279,6308.0
2018-04-18 10:20:00,203.65,204.03,203.55,203.81,5064.0,192.7847,193.1444,192.69,192.9362,5064.0
2018-04-18 10:25:00,204.02,204.05,203.85,204.03,2860.0,193.135,193.1634,192.974,193.1444,2860.0
2018-04-18 10:30:00,203.91,204.12,203.85,204.12,1700.0,193.0308,193.2296,192.974,193.2296,1700.0
2018-04-18 10:35:00,204.08,204.24,203.9,204.12,6051.0,193.1918,193.3432,193.0214,193.2296,6051.0
2018-04-18 10:40:00,204.02,204.2,204.0,204.0,12707.0,193.135,193.3054,193.116,193.116,12707.0
2018-04-18 10:45:00,204.03,204.14,203.92,203.92,1100.0,193.1444,193.2486,193.0403,193.0403,1100.0
2018-04-18 10:50:00,203.75,204.25,203.75,204.09,6392.0,192.8794,193.3527,192.8794,193.2012,6392.0
2018-04-18 10:55:00,204.1,204.15,204.05,204.15,2764.0,193.2107,193.258,193.1634,193.258,2764.0
2018-04-18 11:00:00,204.07,204.24,203.9,204.03,22287.0,193.1823,193.3432,193.0214,193.1444,22287.0
2018-04-18 11:05:00,204.03,204.23,203.93,204.23,4602.0,193.1444,193.3338,193.0498,193.3338,4602.0
2018-04-18 11:10:00,204.26,204.26,204.09,204.25,1500.0,193.3622,193.3622,193.2012,193.3527,1500.0
2018-04-18 11:15:00,204.27,204.37,204.02,204.03,7318.0,193.3716,193.4663,193.135,193.1444,7318.0
2018-04-18 11:20:00,203.96,204.15,203.85,203.99,8664.0,193.0782,193.258,192.974,193.1066,8664.0
2018-04-18 11:25:00,204.02,204.15,203.88,204.14,16194.0,193.135,193.258,193.0024,193.2486,16194.0
2018-04-18 11:30:00,203.95,204.09,203.86,204.02,4200.0,193.0687,193.2012,192.9835,193.135,4200.0
2018-04-18 11:35:00,204.02,204.08,203.8,203.83,13133.0,193.135,193.1918,192.9267,192.9551,13133.0
2018-04-18 11:40:00,203.78,203.86,203.67,203.67,1362.0,192.9078,192.9835,192.8036,192.8036,1362.0
2018-04-18 11:45:00,203.61,203.88,203.61,203.75,1403.0,192.7468,193.0024,192.7468,192.8794,1403.0
2018-04-18 11:50:00,203.98,204.09,203.59,203.65,1980.0,193.0971,193.2012,192.7279,192.7847,1980.0
2018-04-18 11:55:00,203.7,203.84,202.94,202.94,8983.0,192.832,192.9646,192.1126,192.1126,8983.0
2018-04-18 12:00:00,203.1,203.31,203.09,203.31,600.0,192.264,192.4628,192.2546,192.4628,600.0
2018-04-18 12:05:00,203.31,203.31,203.31,203.31,0.0,192.4628,192.4628,192.4628,192.4628,0.0
2018-04-18 12:10:00,203.34,203.52,203.18,203.26,2908.0,192.4912,192.6616,192.3398,192.4155,2908.0
2018-04-18 12:15:00,203.22,203.36,203.18,203.36,800.0,192.3776,192.5102,192.3398,192.5102,800.0
2018-04-18 12:20:00,203.24,203.24,202.93,203.16,2683.0,192.3966,192.3966,192.1031,192.3208,2683.0
2018-04-18 12:25:00,203.1,203.1,202.91,202.91,900.0,192.264,192.264,192.0842,192.0842,900.0
2018-04-18 12:30:00,203.06,203.06,202.93,202.93,1550.0,192.2262,192.2262,192.1031,192.1031,1550.0
2018-04-18 12:35:00,203.01,203.06,202.89,202.89,1348.0,192.1788,192.2262,192.0652,192.0652,1348.0
2018-04-18 12:40:00,202.94,203.05,202.94,203.05,200.0,192.1126,192.2167,192.1126,192.2167,200.0
2018-04-18 12:45:00,203.24,203.3,202.94,203.3,1150.0,192.3966,192.4534,192.1126,192.4534,1150.0
2018-04-18 12:50:00,203.19,203.19,203.11,203.17,600.0,192.3492,192.3492,192.2735,192.3303,600.0
2018-04-18 12:55:00,203.25,203.64,203.25,203.64,895.0,192.406,192.7752,192.406,192.7752,895.0
2018-04-18 13:00:00,203.54,203.54,203.28,203.28,3700.0,192.6806,192.6806,192.4344,192.4344,3700.0
2018-04-18 13:05:00,203.19,203.19,203.09,203.15,2700.0,192.3492,192.3492,192.2546,192.3114,2700.0
2018-04-18 13:10:00,203.28,203.51,203.28,203.51,900.0,192.4344,192.6522,192.4344,192.6522,900.0
2018-04-18 13:15:00,203.7,203.75,203.63,203.65,1400.0,192.832,192.8794,192.7658,192.7847,1400.0
2018-04-18 13:20:00,203.75,203.94,203.46,203.46,3400.0,192.8794,193.0592,192.6048,192.6048,3400.0
2018-04-18 13:25:00,203.37,203.61,203.3,203.59,1400.0,192.5196,192.7468,192.4534,192.7279,1400.0
2018-04-18 13:30:00,203.59,203.59,203.21,203.36,2400.0,192.7279,192.7279,192.3682,192.5102,2400.0
2018-04-18 13:35:00,203.45,203.71,203.45,203.71,500.0,192.5954,192.8415,192.5954,192.8415,500.0
2018-04-18 13:40:00,203.49,203.83,203.48,203.83,2000.0,192.6332,192.9551,192.6238,192.9551,2000.0
2018-04-18 13:45:00,203.76,204.08,203.62,204.02,4075.0,192.8888,193.1918,192.7563,193.135,4075.0
2018-04-18 13:50:00,203.92,204.04,203.8,203.87,3000.0,193.0403,193.1539,192.9267,192.993,3000.0
2018-04-18 13:55:00,203.98,204.13,203.79,203.92,2800.0,193.0971,193.2391,192.9172,193.0403,2800.0
2018-04-18 14:00:00,203.91,204.14,203.89,204.03,1800.0,193.0308,193.2486,193.0119,193.1444,1800.0
2018-04-18 14:05:00,204.14,204.23,203.89,204.0,1900.0,193.2486,193.3338,193.0119,193.116,1900.0
2018-04-18 14:10:00,203.93,204.16,203.75,203.96,3580.0,193.0498,193.2675,192.8794,193.0782,3580.0
2018-04-18 14:15:00,203.94,203.98,203.73,203.77,3591.0,193.0592,193.0971,192.8604,192.8983,3591.0
2018-04-18 14:20:00,203.86,203.94,203.64,203.87,4800.0,192.9835,193.0592,192.7752,192.993,4800.0
2018-04-18 14:25:00,203.88,203.88,203.8,203.86,900.0,193.0024,193.0024,192.9267,192.9835,900.0
2018-04-18 14:30:00,203.95,204.04,203.49,203.93,7563.0,193.0687,193.1539,192.6332,193.0498,7563.0
2018-04-18 14:35:00,203.96,204.09,203.88,204.08,931.0,193.0782,193.2012,193.0024,193.1918,931.0
2018-04-18 14:40:00,203.98,203.98,203.83,203.93,4065.0,193.0971,193.0971,192.9551,193.0498,4065.0
2018-04-18 14:45:00,203.82,204.08,203.81,203.98,4454.0,192.9456,193.1918,192.9362,193.0971,4454.0
2018-04-18 14:50:00,204.13,204.13,204.05,204.09,400.0,193.2391,193.2391,193.1634,193.2012,400.0
2018-04-18 14:55:00,204.0,204.13,203.81,203.85,5545.0,193.116,193.2391,192.9362,192.974,5545.0
2018-04-18 15:00:00,203.74,203.8,203.63,203.8,2299.0,192.8699,192.9267,192.7658,192.9267,2299.0
2018-04-18 15:05:00,203.81,203.83,203.57,203.58,3278.0,192.9362,192.9551,192.709,192.7184,3278.0
2018-04-18 15:10:00,203.64,203.75,203.58,203.58,3656.0,192.7752,192.8794,192.7184,192.7184,3656.0
2018-04-18 15:15:00,203.56,203.69,203.5,203.59,6080.0,192.6995,192.8226,192.6427,192.7279,6080.0
2018-04-18 15:20:00,203.53,203.55,203.42,203.42,4274.0,192.6711,192.69,192.567,192.567,4274.0
2018-04-18 15:25:00,203.32,203.42,203.26,203.42,1748.0,192.4723,192.567,192.4155,192.567,1748.0
2018-04-18 15:30:00,203.37,203.43,203.31,203.43,2216.0,192.5196,192.5764,192.4628,192.5764,2216.0
2018-04-18 15:35:00,203.57,203.79,203.51,203.79,2500.0,192.709,192.9172,192.6522,192.9172,2500.0
2018-04-18 15:40:00,203.71,203.82,203.66,203.66,3700.0,192.8415,192.9456,192.7942,192.7942,3700.0
2018-04-18 15:45:00,203.66,203.78,203.46,203.52,6617.0,192.7942,192.9078,192.6048,192.6616,6617.0
2018-04-18 15:50:00,203.49,203.56,203.41,203.52,5667.0,192.6332,192.6995,192.5575,192.6616,5667.0
2018-04-18 15:55:00,203.45,203.58,203.37,203.49,28460.0,192.5954,192.7184,192.5196,192.6332,28460.0
2018-04-19 09:30:00,203.37,203.96,202.47,202.48,5922.0,192.5196,193.0782,191.6677,191.6771,5922.0
2018-04-19 09:35:00,202.85,203.27,202.46,202.46,2050.0,192.0274,192.425,191.6582,191.6582,2050.0
2018-04-19 09:40:00,202.77,202.77,202.2,202.21,400.0,191.9516,191.9516,191.4121,191.4215,400.0
2018-04-19 09:45:00,202.16,202.16,200.74,201.01,3986.0,191.3742,191.3742,190.03,190.2855,3986.0
2018-04-19 09:50:00,201.16,201.16,200.26,200.52,2405.0,190.4275,190.4275,189.5756,189.8217,2405.0
2018-04-19 09:55:00,200.5,200.56,200.1,200.13,1853.0,189.8028,189.8596,189.4241,189.4525,1853.0
2018-04-19 10:00:00,200.0,200.29,199.88,199.92,3089.0,189.3294,189.604,189.2158,189.2537,3089.0
2018-04-19 10:05:00,199.83,199.92,199.54,199.66,1800.0,189.1685,189.2537,188.894,189.0076,1800.0
2018-04-19 10:10:00,199.66,200.44,199.66,200.44,1609.0,189.0076,189.746,189.0076,189.746,1609.0
2018-04-19 10:15:00,200.31,200.89,200.31,200.67,1500.0,189.6229,190.172,189.6229,189.9637,1500.0
2018-04-19 10:20:00,200.45,200.63,200.36,200.55,12716.0,189.7554,189.9258,189.6702,189.8501,12716.0
2018-04-19 10:25:00,200.35,200.37,199.62,199.63,6471.0,189.6608,189.6797,188.9697,188.9792,6471.0
2018-04-19 10:30:00,199.74,200.0,199.74,199.91,2287.0,189.0833,189.3294,189.0833,189.2442,2287.0
2018-04-19 10:35:00,200.06,200.06,199.63,199.8,1300.0,189.3862,189.3862,188.9792,189.1401,1300.0
2018-04-19 10:40:00,199.87,200.02,199.8,199.83,3100.0,189.2064,189.3484,189.1401,189.1685,3100.0
2018-04-19 10:45:00,199.74,199.84,199.67,199.7,1200.0,189.0833,189.178,189.017,189.0454,1200.0
2018-04-19 10:50:00,199.72,199.72,199.59,199.69,1592.0,189.0644,189.0644,188.9413,189.036,1592.0
2018-04-19 10:55:00,199.63,199.63,199.25,199.42,5502.0,188.9792,188.9792,188.6194,188.7804,5502.0
2018-04-19 11:00:00,199.42,199.62,198.98,199.24,4668.0,188.7804,188.9697,188.3639,188.61,4668.0
2018-04-19 11:05:00,198.97,198.98,198.7,198.82,1201.0,188.3544,188.3639,188.0988,188.2124,1201.0
2018-04-19 11:10:00,198.84,198.86,198.8,198.86,304.0,188.2313,188.2503,188.1935,188.2503,304.0
2018-04-19 11:15:00,198.74,198.74,198.4,198.51,2301.0,188.1367,188.1367,187.8148,187.9189,2301.0
2018-04-19 11:20:00,198.53,198.69,198.53,198.68,900.0,187.9379,188.0893,187.9379,188.0799,900.0
2018-04-19 11:25:00,198.81,198.87,198.67,198.87,917.0,188.2029,188.2597,188.0704,188.2597,917.0
2018-04-19 11:30:00,198.91,198.91,198.53,198.68,2928.0,188.2976,188.2976,187.9379,188.0799,2928.0
2018-04-19 11:35:00,198.58,198.58,198.25,198.26,2650.0,187.9852,187.9852,187.6728,187.6823,2650.0
2018-04-19 11:40:00,198.1,198.2,197.93,198.2,4283.0,187.5308,187.6255,187.3699,187.6255,4283.0
2018-04-19 11:45:00,198.34,198.5,198.34,198.47,1800.0,187.758,187.9095,187.758,187.8811,1800.0
2018-04-19 11:50:00,198.56,198.56,198.45,198.5,900.0,187.9663,187.9663,187.8621,187.9095,900.0
2018-04-19 11:55:00,198.49,198.66,198.39,198.43,2100.0,187.9,188.0609,187.8053,187.8432,2100.0
2018-04-19 12:00:00,198.35,198.46,198.3,198.41,1749.0,187.7675,187.8716,187.7201,187.8243,1749.0
2018-04-19 12:05:00,198.39,198.43,198.17,198.18,900.0,187.8053,187.8432,187.5971,187.6065,900.0
2018-04-19 12:10:00,198.41,198.41,198.37,198.37,300.0,187.8243,187.8243,187.7864,187.7864,300.0
2018-04-19 12:15:00,198.4,198.55,198.3,198.55,1903.0,187.8148,187.9568,187.7201,187.9568,1903.0
2018-04-19 12:20:00,198.54,198.59,198.44,198.59,1149.0,187.9473,187.9947,187.8527,187.9947,1149.0
2018-04-19 12:25:00,198.38,198.38,198.32,198.37,300.0,187.7959,187.7959,187.7391,187.7864,300.0
2018-04-19 12:30:00,198.46,198.52,198.44,198.46,1200.0,187.8716,187.9284,187.8527,187.8716,1200.0
2018-04-19 12:35:00,198.55,198.63,198.37,198.62,1950.0,187.9568,188.0325,187.7864,188.0231,1950.0
2018-04-19 12:40:00,198.59,198.6,198.45,198.53,1099.0,187.9947,188.0041,187.8621,187.9379,1099.0
2018-04-19 12:45:00,198.44,198.8,198.43,198.72,2801.0,187.8527,188.1935,187.8432,188.1177,2801.0
2018-04-19 12:50:00,198.63,198.64,198.53,198.64,800.0,188.0325,188.042,187.9379,188.042,800.0
2018-04-19 12:55:00,198.48,198.58,198.47,198.47,600.0,187.8905,187.9852,187.8811,187.8811,600.0
2018-04-19 13:00:00,198.41,198.52,198.38,198.49,2228.0,187.8243,187.9284,187.7959,187.9,2228.0
2018-04-19 13:05:00,198.43,198.43,198.23,198.25,1727.0,187.8432,187.8432,187.6539,187.6728,1727.0
2018-04-19 13:10:00,198.22,198.33,198.21,198.3,1100.0,187.6444,187.7485,187.6349,187.7201,1100.0
2018-04-19 13:15:00,198.22,198.22,198.22,198.22,300.0,187.6444,187.6444,187.6444,187.6444,300.0
2018-04-19 13:20:00,198.14,198.24,198.14,198.17,1700.0,187.5687,187.6633,187.5687,187.5971,1700.0
2018-04-19 13:25:00,198.08,198.08,198.0,198.02,500.0,187.5119,187.5119,187.4361,187.4551,500.0
2018-04-19 13:30:00,198.03,198.2,198.0,198.01,1175.0,187.4645,187.6255,187.4361,187.4456,1175.0
2018-04-19 13:35:00,197.99,198.31,197.97,198.18,17972.0,187.4267,187.7296,187.4077,187.6065,17972.0
2018-04-19 13:40:00,198.18,198.21,198.08,198.15,2075.0,187.6065,187.6349,187.5119,187.5781,2075.0
2018-04-19 13:45:00,198.18,198.26,198.0,198.08,4374.0,187.6065,187.6823,187.4361,187.5119,4374.0
2018-04-19 13:50:00,198.16,198.31,197.98,197.98,5730.0,187.5876,187.7296,187.4172,187.4172,5730.0
2018-04-19 13:55:00,198.15,198.17,197.94,198.0,4971.0,187.5781,187.5971,187.3793,187.4361,4971.0
2018-04-19 14:00:00,197.94,197.94,197.68,197.85,3053.0,187.3793,187.3793,187.1332,187.2941,3053.0
2018-04-19 14:05:00,197.8,198.02,197.67,198.02,2761.0,187.2468,187.4551,187.1237,187.4551,2761.0
2018-04-19 14:10:00,197.94,198.17,197.86,197.95,5908.0,187.3793,187.5971,187.3036,187.3888,5908.0
2018-04-19 14:15:00,197.91,198.0,197.83,197.95,5191.0,187.3509,187.4361,187.2752,187.3888,5191.0
2018-04-19 14:20:00,197.9,198.0,197.89,197.93,5225.0,187.3415,187.4361,187.332,187.3699,5225.0
2018-04-19 14:25:00,197.84,198.0,197.72,197.92,3588.0,187.2847,187.4361,187.1711,187.3604,3588.0
2018-04-19 14:30:00,198.0,198.23,198.0,198.18,1859.0,187.4361,187.6539,187.4361,187.6065,1859.0
2018-04-19 14:35:00,198.14,198.22,197.93,198.02,13981.0,187.5687,187.6444,187.3699,187.4551,13981.0
2018-04-19 14:40:00,198.19,198.37,198.05,198.3,5422.0,187.616,187.7864,187.4835,187.7201,5422.0
2018-04-19 14:45:00,198.21,198.28,198.18,198.25,2400.0,187.6349,187.7012,187.6065,187.6728,2400.0
2018-04-19 14:50:00,198.25,198.4,198.06,198.19,5910.0,187.6728,187.8148,187.4929,187.616,5910.0
2018-04-19 14:55:00,198.19,198.32,198.05,198.28,2450.0,187.616,187.7391,187.4835,187.7012,2450.0
2018-04-19 15:00:00,198.21,198.23,198.03,198.03,3514.0,187.6349,187.6539,187.4645,187.4645,3514.0
2018-04-19 15:05:00,198.0,198.15,197.88,198.01,4264.0,187.4361,187.5781,187.3225,187.4456,4264.0
2018-04-19 15:10:00,197.91,197.91,197.67,197.67,4065.0,187.3509,187.3509,187.1237,187.1237,4065.0
2018-04-19 15:15:00,197.64,198.0,197.58,198.0,4491.0,187.0953,187.4361,187.0385,187.4361,4491.0
2018-04-19 15:20:00,198.09,198.12,197.94,198.0,2927.0,187.5213,187.5497,187.3793,187.4361,2927.0
2018-04-19 15:25:00,197.9,198.02,197.9,198.02,4115.0,187.3415,187.4551,187.3415,187.4551,4115.0
2018-04-19 15:30:00,198.01,198.16,197.9,198.16,6389.0,187.4456,187.5876,187.3415,187.5876,6389.0
2018-04-19 15:35:00,198.25,198.71,198.25,198.49,10758.0,187.6728,188.1083,187.6728,187.9,10758.0
2018-04-19 15:40:00,198.44,198.46,198.24,198.46,3600.0,187.8527,187.8716,187.6633,187.8716,3600.0
2018-04-19 15:45:00,198.46,198.46,198.16,198.27,8177.0,187.8716,187.8716,187.5876,187.6917,8177.0
2018-04-19 15:50:00,198.35,198.4,198.17,198.22,7310.0,187.7675,187.8148,187.5971,187.6444,7310.0
2018-04-19 15:55:00,198.23,198.23,197.89,198.17,23991.0,187.6539,187.6539,187.332,187.5971,23991.0
2018-04-20 09:30:00,199.07,199.7,198.99,199.0,28331.0,188.4491,189.0454,188.3733,188.3828,28331.0
2018-04-20 09:35:00,198.71,198.83,198.24,198.48,3443.0,188.1083,188.2219,187.6633,187.8905,3443.0
2018-04-20 09:40:00,198.72,199.55,198.3,198.3,2600.0,188.1177,188.9034,187.7201,187.7201,2600.0
2018-04-20 09:45:00,198.08,198.38,198.02,198.09,2750.0,187.5119,187.7959,187.4551,187.5213,2750.0
2018-04-20 09:50:00,198.06,198.23,197.48,197.48,6206.0,187.4929,187.6539,186.9439,186.9439,6206.0
2018-04-20 09:55:00,197.31,197.39,196.79,197.16,4597.0,186.783,186.8587,186.2907,186.641,4597.0
2018-04-20 10:00:00,197.05,197.09,196.98,197.09,1000.0,186.5368,186.5747,186.4706,186.5747,1000.0
2018-04-20 10:05:00,197.17,197.39,197.05,197.38,1400.0,186.6504,186.8587,186.5368,186.8492,1400.0
2018-04-20 10:10:00,197.39,197.7,197.3,197.41,2700.0,186.8587,187.1521,186.7735,186.8776,2700.0
2018-04-20 10:15:00,197.24,197.24,196.99,197.16,2000.0,186.7167,186.7167,186.48,186.641,2000.0
2018-04-20 10:20:00,197.14,197.23,197.13,197.23,554.0,186.622,186.7072,186.6126,186.7072,554.0
2018-04-20 10:25:00,197.1,197.22,197.02,197.2,1616.0,186.5842,186.6978,186.5084,186.6788,1616.0
2018-04-20 10:30:00,197.28,197.28,196.95,197.2,2099.0,186.7546,186.7546,186.4422,186.6788,2099.0
2018-04-20 10:35:00,197.2,197.22,197.04,197.2,2269.0,186.6788,186.6978,186.5274,186.6788,2269.0
2018-04-20 10:40:00,197.03,197.03,196.77,196.96,1450.0,186.5179,186.5179,186.2718,186.4516,1450.0
2018-04-20 10:45:00,197.06,197.06,196.48,196.52,3700.0,186.5463,186.5463,185.9972,186.0351,3700.0
2018-04-20 10:50:00,196.55,196.55,196.32,196.39,2104.0,186.0635,186.0635,185.8458,185.912,2104.0
2018-04-20 10:55:00,196.56,196.6,196.36,196.36,806.0,186.073,186.1108,185.8836,185.8836,806.0
2018-04-20 11:00:00,196.27,196.34,196.05,196.16,2200.0,185.7984,185.8647,185.5902,185.6943,2200.0
2018-04-20 11:05:00,196.28,196.46,196.21,196.21,700.0,185.8079,185.9783,185.7416,185.7416,700.0
2018-04-20 11:10:00,196.06,196.06,195.8,196.06,3540.0,185.5996,185.5996,185.3535,185.5996,3540.0
2018-04-20 11:15:00,196.12,196.41,196.12,196.24,2700.0,185.6564,185.931,185.6564,185.77,2700.0
2018-04-20 11:20:00,196.39,196.41,196.24,196.39,13800.0,185.912,185.931,185.77,185.912,13800.0
2018-04-20 11:25:00,196.39,196.4,196.0,196.0,2161.0,185.912,185.9215,185.5428,185.5428,2161.0
2018-04-20 11:30:00,196.11,196.49,196.11,196.35,5900.0,185.647,186.0067,185.647,185.8742,5900.0
2018-04-20 11:35:00,196.32,196.46,196.13,196.29,6437.0,185.8458,185.9783,185.6659,185.8174,6437.0
2018-04-20 11:40:00,196.42,196.55,196.4,196.55,2300.0,185.9404,186.0635,185.9215,186.0635,2300.0
2018-04-20 11:45:00,196.59,196.68,196.52,196.68,1000.0,186.1014,186.1866,186.0351,186.1866,1000.0
2018-04-20 11:50:00,196.55,196.58,196.41,196.58,1309.0,186.0635,186.0919,185.931,186.0919,1309.0
2018-04-20 11:55:00,196.48,196.71,196.35,196.68,2400.0,185.9972,186.215,185.8742,186.1866,2400.0
2018-04-20 12:00:00,196.68,196.69,196.42,196.45,2403.0,186.1866,186.196,185.9404,185.9688,2403.0
2018-04-20 12:05:00,196.6,196.9,196.57,196.9,1274.0,186.1108,186.3948,186.0824,186.3948,1274.0
2018-04-20 12:10:00,196.86,196.88,196.71,196.75,1201.0,186.357,186.3759,186.215,186.2528,1201.0
2018-04-20 12:15:00,196.82,197.05,196.82,196.82,1100.0,186.3191,186.5368,186.3191,186.3191,1100.0
2018-04-20 12:20:00,196.79,196.89,196.61,196.61,1900.0,186.2907,186.3854,186.1203,186.1203,1900.0
2018-04-20 12:25:00,196.49,196.63,196.36,196.38,1894.0,186.0067,186.1392,185.8836,185.9026,1894.0
2018-04-20 12:30:00,196.45,196.48,196.22,196.48,1420.0,185.9688,185.9972,185.7511,185.9972,1420.0
2018-04-20 12:35:00,196.59,196.92,196.51,196.6,2403.0,186.1014,186.4138,186.0256,186.1108,2403.0
2018-04-20 12:40:00,196.64,196.85,196.59,196.76,3000.0,186.1487,186.3475,186.1014,186.2623,3000.0
2018-04-20 12:45:00,196.76,196.9,196.56,196.79,2911.0,186.2623,186.3948,186.073,186.2907,2911.0
2018-04-20 12:50:00,196.84,197.31,196.75,197.31,1700.0,186.338,186.783,186.2528,186.783,1700.0
2018-04-20 12:55:00,197.31,197.47,197.01,197.36,4926.0,186.783,186.9344,186.499,186.8303,4926.0
2018-04-20 13:00:00,197.22,197.37,197.11,197.11,2100.0,186.6978,186.8398,186.5936,186.5936,2100.0
2018-04-20 13:05:00,197.21,197.35,196.97,197.08,1913.0,186.6883,186.8208,186.4611,186.5652,1913.0
2018-04-20 13:10:00,197.23,197.25,197.02,197.09,1800.0,186.7072,186.7262,186.5084,186.5747,1800.0
2018-04-20 13:15:00,197.2,197.2,196.86,196.92,4200.0,186.6788,186.6788,186.357,186.4138,4200.0
2018-04-20 13:20:00,196.86,196.86,196.59,196.86,1800.0,186.357,186.357,186.1014,186.357,1800.0
2018-04-20 13:25:00,196.61,196.9,196.61,196.81,3200.0,186.1203,186.3948,186.1203,186.3096,3200.0
2018-04-20 13:30:00,196.88,196.92,196.49,196.71,3200.0,186.3759,186.4138,186.0067,186.215,3200.0
2018-04-20 13:35:00,196.78,196.97,196.65,196.97,1203.0,186.2812,186.4611,186.1582,186.4611,1203.0
2018-04-20 13:40:00,196.89,196.89,196.46,196.53,34400.0,186.3854,186.3854,185.9783,186.0446,34400.0
2018-04-20 13:45:00,196.51,196.51,196.19,196.2,2300.0,186.0256,186.0256,185.7227,185.7322,2300.0
2018-04-20 13:50:00,196.21,196.42,196.21,196.42,5809.0,185.7416,185.9404,185.7416,185.9404,5809.0
2018-04-20 13:55:00,196.41,196.54,196.36,196.49,1300.0,185.931,186.054,185.8836,186.0067,1300.0
2018-04-20 14:00:00,196.46,196.78,196.29,196.78,4777.0,185.9783,186.2812,185.8174,186.2812,4777.0
2018-04-20 14:05:00,196.75,196.92,196.64,196.84,3278.0,186.2528,186.4138,186.1487,186.338,3278.0
2018-04-20 14:10:00,196.91,197.14,196.81,196.98,3589.0,186.4043,186.622,186.3096,186.4706,3589.0
2018-04-20 14:15:00,197.06,197.06,196.72,196.83,900.0,186.5463,186.5463,186.2244,186.3286,900.0
2018-04-20 14:20:00,196.81,196.81,196.62,196.79,2425.0,186.3096,186.3096,186.1298,186.2907,2425.0
2018-04-20 14:25:00,196.79,196.97,196.62,196.94,4940.0,186.2907,186.4611,186.1298,186.4327,4940.0
2018-04-20 14:30:00,196.99,197.06,196.62,196.89,4463.0,186.48,186.5463,186.1298,186.3854,4463.0
2018-04-20 14:35:00,196.77,196.89,196.55,196.77,5056.0,186.2718,186.3854,186.0635,186.2718,5056.0
2018-04-20 14:40:00,196.75,197.1,196.74,197.1,2998.0,186.2528,186.5842,186.2434,186.5842,2998.0
2018-04-20 14:45:00,197.1,197.15,196.9,197.1,2604.0,186.5842,186.6315,186.3948,186.5842,2604.0
2018-04-20 14:50:00,197.09,197.19,196.77,196.82,5400.0,186.5747,186.6694,186.2718,186.3191,5400.0
2018-04-20 14:55:00,196.82,196.86,196.68,196.76,3800.0,186.3191,186.357,186.1866,186.2623,3800.0
2018-04-20 15:00:00,196.78,196.78,196.48,196.71,6973.0,186.2812,186.2812,185.9972,186.215,6973.0
2018-04-20 15:05:00,196.68,196.72,196.4,196.59,2300.0,186.1866,186.2244,185.9215,186.1014,2300.0
2018-04-20 15:10:00,196.59,196.77,196.33,196.77,4708.0,186.1014,186.2718,185.8552,186.2718,4708.0
2018-04-20 15:15:00,196.77,196.78,196.46,196.46,2400.0,186.2718,186.2812,185.9783,185.9783,2400.0
2018-04-20 15:20:00,196.49,196.64,196.4,196.64,6200.0,186.0067,186.1487,185.9215,186.1487,6200.0
2018-04-20 15:25:00,196.7,196.78,196.52,196.61,3546.0,186.2055,186.2812,186.0351,186.1203,3546.0
2018-04-20 15:30:00,196.56,196.56,196.18,196.23,7820.0,186.073,186.073,185.7132,185.7606,7820.0
2018-04-20 15:35:00,196.25,196.41,196.24,196.32,9320.0,185.7795,185.931,185.77,185.8458,9320.0
2018-04-20 15:40:00,196.33,196.61,196.27,196.44,7885.0,185.8552,186.1203,185.7984,185.9594,7885.0
2018-04-20 15:45:00,196.41,196.45,196.29,196.36,8200.0,185.931,185.9688,185.8174,185.8836,8200.0
2018-04-20 15:50:00,196.36,196.46,196.25,196.4,7912.0,185.8836,185.9783,185.7795,185.9215,7912.0
2018-04-20 15:55:00,196.42,196.89,196.42,196.74,25407.0,185.9404,186.3854,185.9404,186.2434,25407.0
2018-04-23 09:30:00,196.44,197.13,196.37,197.13,5500.0,185.9594,186.6126,185.8931,186.6126,5500.0
2018-04-23 09:35:00,196.95,197.1,196.64,196.9,2060.0,186.4422,186.5842,186.1487,186.3948,2060.0
2018-04-23 09:40:00,196.79,196.79,196.61,196.72,1000.0,186.2907,186.2907,186.1203,186.2244,1000.0
2018-04-23 09:45:00,196.48,196.65,196.06,196.39,4731.0,185.9972,186.1582,185.5996,185.912,4731.0
2018-04-23 09:50:00,196.09,196.5,196.09,196.3,3100.0,185.628,186.0162,185.628,185.8268,3100.0
2018-04-23 09:55:00,196.43,196.59,196.36,196.46,2550.0,185.9499,186.1014,185.8836,185.9783,2550.0
2018-04-23 10:00:00,196.56,196.83,196.56,196.83,2002.0,186.073,186.3286,186.073,186.3286,2002.0
2018-04-23 10:05:00,196.83,196.83,196.83,196.83,0.0,186.3286,186.3286,186.3286,186.3286,0.0
2018-04-23 10:10:00,197.05,197.51,196.94,197.31,4545.0,186.5368,186.9723,186.4327,186.783,4545.0
2018-04-23 10:15:00,197.32,197.41,197.02,197.22,2600.0,186.7924,186.8776,186.5084,186.6978,2600.0
2018-04-23 10:20:00,197.14,197.51,197.14,197.51,1100.0,186.622,186.9723,186.622,186.9723,1100.0
2018-04-23 10:25:00,197.61,197.64,197.19,197.25,1200.0,187.0669,187.0953,186.6694,186.7262,1200.0
2018-04-23 10:30:00,197.27,197.47,197.26,197.47,1300.0,186.7451,186.9344,186.7356,186.9344,1300.0
2018-04-23 10:35:00,197.52,197.57,196.82,196.91,2140.0,186.9818,187.0291,186.3191,186.4043,2140.0
2018-04-23 10:40:00,196.96,196.96,196.75,196.81,500.0,186.4516,186.4516,186.2528,186.3096,500.0
2018-04-23 10:45:00,196.93,196.96,196.79,196.96,1200.0,186.4232,186.4516,186.2907,186.4516,1200.0
2018-04-23 10:50:00,196.82,196.82,196.46,196.46,2762.0,186.3191,186.3191,185.9783,185.9783,2762.0
2018-04-23 10:55:00,196.7,196.85,196.36,196.37,1300.0,186.2055,186.3475,185.8836,185.8931,1300.0
2018-04-23 11:00:00,196.46,196.47,196.41,196.47,700.0,185.9783,185.9878,185.931,185.9878,700.0
2018-04-23 11:05:00,196.5,196.84,196.5,196.84,1500.0,186.0162,186.338,186.0162,186.338,1500.0
2018-04-23 11:10:00,196.97,197.32,196.97,197.13,1916.0,186.4611,186.7924,186.4611,186.6126,1916.0
2018-04-23 11:15:00,197.15,197.26,197.15,197.25,400.0,186.6315,186.7356,186.6315,186.7262,400.0
2018-04-23 11:20:00,197.12,197.14,197.12,197.13,325.0,186.6031,186.622,186.6031,186.6126,325.0
2018-04-23 11:25:00,197.16,197.22,197.16,197.22,900.0,186.641,186.6978,186.641,186.6978,900.0
2018-04-23 11:30:00,197.18,197.18,197.06,197.16,503.0,186.6599,186.6599,186.5463,186.641,503.0
2018-04-23 11:35:00,197.09,197.09,196.9,196.9,400.0,186.5747,186.5747,186.3948,186.3948,400.0
2018-04-23 11:40:00,197.13,197.29,197.1,197.29,1500.0,186.6126,186.764,186.5842,186.764,1500.0
2018-04-23 11:45:00,197.39,197.66,197.11,197.28,3167.0,186.8587,187.1143,186.5936,186.7546,3167.0
2018-04-23 11:50:00,197.31,197.48,197.31,197.48,1015.0,186.783,186.9439,186.783,186.9439,1015.0
2018-04-23 11:55:00,197.65,197.72,197.44,197.55,1200.0,187.1048,187.1711,186.906,187.0101,1200.0
2018-04-23 12:00:00,197.63,197.63,197.6,197.6,400.0,187.0859,187.0859,187.0575,187.0575,400.0
2018-04-23 12:05:00,197.59,197.91,197.55,197.69,3300.0,187.048,187.3509,187.0101,187.1427,3300.0
2018-04-23 12:10:00,197.66,197.86,197.6,197.77,2823.0,187.1143,187.3036,187.0575,187.2184,2823.0
2018-04-23 12:15:00,197.78,197.9,197.71,197.78,2850.0,187.2279,187.3415,187.1616,187.2279,2850.0
2018-04-23 12:20:00,197.61,197.84,197.6,197.77,1050.0,187.0669,187.2847,187.0575,187.2184,1050.0
2018-04-23 12:25:00,197.73,197.73,197.58,197.7,7058.0,187.1805,187.1805,187.0385,187.1521,7058.0
2018-04-23 12:30:00,197.7,197.79,197.64,197.79,2000.0,187.1521,187.2373,187.0953,187.2373,2000.0
2018-04-23 12:35:00,197.76,197.79,197.75,197.78,1800.0,187.2089,187.2373,187.1995,187.2279,1800.0
2018-04-23 12:40:00,197.81,197.81,197.75,197.76,815.0,187.2563,187.2563,187.1995,187.2089,815.0
2018-04-23 12:45:00,197.76,197.76,197.76,197.76,0.0,187.2089,187.2089,187.2089,187.2089,0.0
2018-04-23 12:50:00,197.67,197.79,197.61,197.78,7996.0,187.1237,187.2373,187.0669,187.2279,7996.0
2018-04-23 12:55:00,197.71,197.75,197.7,197.75,1000.0,187.1616,187.1995,187.1521,187.1995,1000.0
2018-04-23 13:00:00,197.88,197.93,197.75,197.75,1700.0,187.3225,187.3699,187.1995,187.1995,1700.0
2018-04-23 13:05:00,197.87,197.91,197.81,197.83,1800.0,187.3131,187.3509,187.2563,187.2752,1800.0
2018-04-23 13:10:00,197.86,198.0,197.79,198.0,1200.0,187.3036,187.4361,187.2373,187.4361,1200.0
2018-04-23 13:15:00,197.94,197.94,197.92,197.92,800.0,187.3793,187.3793,187.3604,187.3604,800.0
2018-04-23 13:20:00,197.99,197.99,197.89,197.92,2122.0,187.4267,187.4267,187.332,187.3604,2122.0
2018-04-23 13:25:00,198.04,198.05,197.93,197.93,800.0,187.474,187.4835,187.3699,187.3699,800.0
2018-04-23 13:30:00,197.93,198.04,197.87,197.98,2559.0,187.3699,187.474,187.3131,187.4172,2559.0
2018-04-23 13:35:00,198.01,198.06,198.01,198.06,451.0,187.4456,187.4929,187.4456,187.4929,451.0
2018-04-23 13:40:00,197.8,197.84,197.47,197.47,890.0,187.2468,187.2847,186.9344,186.9344,890.0
2018-04-23 13:45:00,197.43,197.52,197.39,197.44,1963.0,186.8966,186.9818,186.8587,186.906,1963.0
2018-04-23 13:50:00,197.44,197.44,197.44,197.44,408.0,186.906,186.906,186.906,186.906,408.0
2018-04-23 13:55:00,197.48,197.58,197.47,197.5,1931.0,186.9439,187.0385,186.9344,186.9628,1931.0
2018-04-23 14:00:00,197.46,197.64,197.45,197.45,1774.0,186.925,187.0953,186.9155,186.9155,1774.0
2018-04-23 14:05:00,197.26,197.38,197.24,197.24,500.0,186.7356,186.8492,186.7167,186.7167,500.0
2018-04-23 14:10:00,197.33,197.47,197.12,197.47,4700.0,186.8019,186.9344,186.6031,186.9344,4700.0
2018-04-23 14:15:00,197.29,197.35,197.23,197.35,900.0,186.764,186.8208,186.7072,186.8208,900.0
2018-04-23 14:20:00,197.16,197.16,197.0,197.14,1321.0,186.641,186.641,186.4895,186.622,1321.0
2018-04-23 14:25:00,196.93,197.28,196.93,197.15,2228.0,186.4232,186.7546,186.4232,186.6315,2228.0
2018-04-23 14:30:00,197.06,197.09,196.77,196.85,5026.0,186.5463,186.5747,186.2718,186.3475,5026.0
2018-04-23 14:35:00,196.9,197.01,196.81,197.01,2532.0,186.3948,186.499,186.3096,186.499,2532.0
2018-04-23 14:40:00,197.13,197.32,197.1,197.2,2100.0,186.6126,186.7924,186.5842,186.6788,2100.0
2018-04-23 14:45:00,197.22,197.32,197.1,197.16,3640.0,186.6978,186.7924,186.5842,186.641,3640.0
2018-04-23 14:50:00,197.16,197.25,197.08,197.08,4816.0,186.641,186.7262,186.5652,186.5652,4816.0
2018-04-23 14:55:00,197.14,197.14,196.99,197.01,4114.0,186.622,186.622,186.48,186.499,4114.0
2018-04-23 15:00:00,196.97,197.32,196.95,197.32,1900.0,186.4611,186.7924,186.4422,186.7924,1900.0
2018-04-23 15:05:00,197.3,197.3,197.04,197.16,3225.0,186.7735,186.7735,186.5274,186.641,3225.0
2018-04-23 15:10:00,197.15,197.15,196.56,196.64,5400.0,186.6315,186.6315,186.073,186.1487,5400.0
2018-04-23 15:15:00,196.65,196.66,195.54,196.12,30341.0,186.1582,186.1676,185.1074,185.6564,30341.0
2018-04-23 15:20:00,196.37,196.37,196.02,196.16,2464.0,185.8931,185.8931,185.5618,185.6943,2464.0
2018-04-23 15:25:00,196.4,196.6,196.4,196.48,1850.0,185.9215,186.1108,185.9215,185.9972,1850.0
2018-04-23 15:30:00,196.56,196.76,196.56,196.66,1800.0,186.073,186.2623,186.073,186.1676,1800.0
2018-04-23 15:35:00,196.69,196.87,196.59,196.64,3712.0,186.196,186.3664,186.1014,186.1487,3712.0
2018-04-23 15:40:00,196.65,196.85,196.65,196.85,9989.0,186.1582,186.3475,186.1582,186.3475,9989.0
2018-04-23 15:45:00,196.9,196.93,196.74,196.88,6011.0,186.3948,186.4232,186.2434,186.3759,6011.0
2018-04-23 15:50:00,196.95,197.01,196.89,196.92,5300.0,186.4422,186.499,186.3854,186.4138,5300.0
2018-04-23 15:55:00,196.86,197.0,196.82,196.91,14656.0,186.357,186.4895,186.3191,186.4043,14656.0
2018-04-24 09:30:00,197.81,199.46,197.74,198.87,9654.0,187.2563,188.8182,187.19,188.2597,9654.0
2018-04-24 09:35:00,198.75,198.75,198.21,198.67,3243.0,188.1461,188.1461,187.6349,188.0704,3243.0
2018-04-24 09:40:00,198.45,198.45,198.04,198.05,2320.0,187.8621,187.8621,187.474,187.4835,2320.0
2018-04-24 09:45:00,198.33,198.72,198.1,198.16,5958.0,187.7485,188.1177,187.5308,187.5876,5958.0
2018-04-24 09:50:00,198.3,198.35,197.91,197.95,3700.0,187.7201,187.7675,187.3509,187.3888,3700.0
2018-04-24 09:55:00,198.12,198.43,198.12,198.32,2539.0,187.5497,187.8432,187.5497,187.7391,2539.0
2018-04-24 10:00:00,198.32,198.55,198.08,198.28,3750.0,187.7391,187.9568,187.5119,187.7012,3750.0
2018-04-24 10:05:00,198.2,198.53,198.2,198.31,2542.0,187.6255,187.9379,187.6255,187.7296,2542.0
2018-04-24 10:10:00,198.2,198.38,198.08,198.14,3400.0,187.6255,187.7959,187.5119,187.5687,3400.0
2018-04-24 10:15:00,198.28,198.37,198.04,198.04,3600.0,187.7012,187.7864,187.474,187.474,3600.0
2018-04-24 10:20:00,197.95,197.96,196.91,196.91,2200.0,187.3888,187.3983,186.4043,186.4043,2200.0
2018-04-24 10:25:00,196.93,197.23,196.93,197.08,3649.0,186.4232,186.7072,186.4232,186.5652,3649.0
2018-04-24 10:30:00,197.23,197.23,197.02,197.15,700.0,186.7072,186.7072,186.5084,186.6315,700.0
2018-04-24 10:35:00,196.94,197.44,196.94,197.25,3231.0,186.4327,186.906,186.4327,186.7262,3231.0
2018-04-24 10:40:00,197.33,197.61,197.24,197.59,2555.0,186.8019,187.0669,186.7167,187.048,2555.0
2018-04-24 10:45:00,197.69,197.75,197.34,197.69,1810.0,187.1427,187.1995,186.8114,187.1427,1810.0
2018-04-24 10:50:00,197.96,197.98,197.84,197.98,300.0,187.3983,187.4172,187.2847,187.4172,300.0
2018-04-24 10:55:00,197.67,197.9,197.49,197.6,1400.0,187.1237,187.3415,186.9534,187.0575,1400.0
2018-04-24 11:00:00,197.41,197.43,197.23,197.43,1089.0,186.8776,186.8966,186.7072,186.8966,1089.0
2018-04-24 11:05:00,197.22,197.23,196.7,196.82,1609.0,186.6978,186.7072,186.2055,186.3191,1609.0
2018-04-24 11:10:00,196.83,196.83,196.63,196.72,1481.0,186.3286,186.3286,186.1392,186.2244,1481.0
2018-04-24 11:15:00,196.7,196.87,196.52,196.87,2404.0,186.2055,186.3664,186.0351,186.3664,2404.0
2018-04-24 11:20:00,196.96,197.12,196.82,196.84,1475.0,186.4516,186.6031,186.3191,186.338,1475.0
2018-04-24 11:25:00,196.75,196.93,196.58,196.71,1000.0,186.2528,186.4232,186.0919,186.215,1000.0
2018-04-24 11:30:00,197.01,197.14,196.68,196.84,800.0,186.499,186.622,186.1866,186.338,800.0
2018-04-24 11:35:00,196.69,196.69,196.31,196.38,1749.0,186.196,186.196,185.8363,185.9026,1749.0
2018-04-24 11:40:00,196.41,196.55,196.4,196.41,1500.0,185.931,186.0635,185.9215,185.931,1500.0
2018-04-24 11:45:00,196.46,196.46,195.99,195.99,500.0,185.9783,185.9783,185.5334,185.5334,500.0
2018-04-24 11:50:00,196.03,196.03,195.62,195.82,3252.0,185.5712,185.5712,185.1831,185.3724,3252.0
2018-04-24 11:55:00,195.74,195.75,195.32,195.32,2640.0,185.2967,185.3062,184.8991,184.8991,2640.0
2018-04-24 12:00:00,195.38,195.48,195.31,195.48,765.0,184.9559,185.0506,184.8897,185.0506,765.0
2018-04-24 12:05:00,195.67,195.73,195.57,195.69,2100.0,185.2305,185.2873,185.1358,185.2494,2100.0
2018-04-24 12:10:00,195.4,195.49,195.35,195.4,1800.0,184.9749,185.0601,184.9275,184.9749,1800.0
2018-04-24 12:15:00,195.35,195.48,195.0,195.26,7359.0,184.9275,185.0506,184.5962,184.8423,7359.0
2018-04-24 12:20:00,195.26,195.4,195.17,195.31,2800.0,184.8423,184.9749,184.7571,184.8897,2800.0
2018-04-24 12:25:00,195.3,195.4,195.07,195.23,3427.0,184.8802,184.9749,184.6625,184.8139,3427.0
2018-04-24 12:30:00,195.21,195.24,195.09,195.2,700.0,184.795,184.8234,184.6814,184.7855,700.0
2018-04-24 12:35:00,195.07,195.24,194.78,195.08,2775.0,184.6625,184.8234,184.3879,184.6719,2775.0
2018-04-24 12:40:00,195.07,195.07,194.74,194.74,600.0,184.6625,184.6625,184.3501,184.3501,600.0
2018-04-24 12:45:00,195.0,195.05,194.98,195.0,1300.0,184.5962,184.6435,184.5773,184.5962,1300.0
2018-04-24 12:50:00,195.0,195.0,194.9,194.9,500.0,184.5962,184.5962,184.5015,184.5015,500.0
2018-04-24 12:55:00,194.88,194.88,194.0,194.0,2300.0,184.4826,184.4826,183.6496,183.6496,2300.0
2018-04-24 13:00:00,194.0,194.05,193.9,193.95,3152.0,183.6496,183.6969,183.5549,183.6022,3152.0
2018-04-24 13:05:00,193.9,193.9,193.74,193.74,710.0,183.5549,183.5549,183.4034,183.4034,710.0
2018-04-24 13:10:00,193.83,194.12,193.83,194.12,1272.0,183.4886,183.7631,183.4886,183.7631,1272.0
2018-04-24 13:15:00,194.06,194.06,193.7,193.74,1100.0,183.7064,183.7064,183.3656,183.4034,1100.0
2018-04-24 13:20:00,193.8,193.86,193.3,193.3,4280.0,183.4602,183.517,182.9869,182.9869,4280.0
2018-04-24 13:25:00,193.24,193.28,193.08,193.18,2335.0,182.9301,182.968,182.7786,182.8733,2335.0
2018-04-24 13:30:00,193.05,193.13,192.78,192.94,8624.0,182.7502,182.826,182.4946,182.6461,8624.0
2018-04-24 13:35:00,192.86,192.86,192.4,192.42,2644.0,182.5704,182.5704,182.1349,182.1538,2644.0
2018-04-24 13:40:00,192.33,192.35,192.33,192.34,300.0,182.0687,182.0876,182.0687,182.0781,300.0
2018-04-24 13:45:00,192.27,192.41,192.06,192.27,2415.0,182.0119,182.1444,181.8131,182.0119,2415.0
2018-04-24 13:50:00,192.11,192.13,191.34,191.47,7275.0,181.8604,181.8793,181.1315,181.2545,7275.0
2018-04-24 13:55:00,191.34,191.42,190.77,190.92,8671.0,181.1315,181.2072,180.5919,180.7339,8671.0
2018-04-24 14:00:00,190.91,190.91,190.36,190.47,2184.0,180.7244,180.7244,180.2038,180.3079,2184.0
2018-04-24 14:05:00,190.62,191.06,190.62,191.06,2170.0,180.4499,180.8664,180.4499,180.8664,2170.0
2018-04-24 14:10:00,191.19,191.81,191.11,191.53,6095.0,180.9895,181.5764,180.9137,181.3113,6095.0
2018-04-24 14:15:00,191.4,191.63,191.18,191.54,3750.0,181.1883,181.406,180.98,181.3208,3750.0
2018-04-24 14:20:00,191.61,192.21,191.6,192.2,4681.0,181.3871,181.9551,181.3776,181.9456,4681.0
2018-04-24 14:25:00,192.27,192.36,191.85,191.86,2556.0,182.0119,182.0971,181.6143,181.6237,2556.0
2018-04-24 14:30:00,191.7,192.19,191.63,192.05,2800.0,181.4723,181.9361,181.406,181.8036,2800.0
2018-04-24 14:35:00,192.16,192.33,191.57,191.57,3842.0,181.9077,182.0687,181.3492,181.3492,3842.0
2018-04-24 14:40:00,191.71,192.12,191.71,192.08,8992.0,181.4817,181.8699,181.4817,181.832,8992.0
2018-04-24 14:45:00,192.08,192.46,192.0,192.41,5940.0,181.832,182.1917,181.7563,182.1444,5940.0
2018-04-24 14:50:00,192.53,192.85,192.32,192.79,5900.0,182.258,182.5609,182.0592,182.5041,5900.0
2018-04-24 14:55:00,192.86,192.98,192.61,192.78,3798.0,182.5704,182.684,182.3337,182.4946,3798.0
2018-04-24 15:00:00,192.81,193.29,192.49,193.29,3236.0,182.523,182.9774,182.2201,182.9774,3236.0
2018-04-24 15:05:00,193.26,193.9,193.22,193.4,14943.0,182.949,183.5549,182.9112,183.0816,14943.0
2018-04-24 15:10:00,193.42,193.47,193.07,193.47,2200.0,183.1005,183.1478,182.7692,183.1478,2200.0
2018-04-24 15:15:00,193.46,193.51,193.02,193.02,4369.0,183.1384,183.1857,182.7218,182.7218,4369.0
2018-04-24 15:20:00,193.06,193.61,193.0,193.45,5953.0,182.7597,183.2804,182.7029,183.1289,5953.0
2018-04-24 15:25:00,193.44,193.67,192.94,192.94,5095.0,183.1194,183.3372,182.6461,182.6461,5095.0
2018-04-24 15:30:00,192.86,192.86,192.6,192.76,2150.0,182.5704,182.5704,182.3242,182.4757,2150.0
2018-04-24 15:35:00,192.73,192.73,192.4,192.48,5775.0,182.4473,182.4473,182.1349,182.2106,5775.0
2018-04-24 15:40:00,192.5,192.61,192.1,192.31,8334.0,182.2296,182.3337,181.8509,182.0497,8334.0
2018-04-24 15:45:00,192.22,193.22,192.21,193.09,14632.0,181.9645,182.9112,181.9551,182.7881,14632.0
2018-04-24 15:50:00,193.15,193.58,193.12,193.48,18875.0,182.8449,183.252,182.8165,183.1573,18875.0
2018-04-24 15:55:00,193.49,193.55,193.2,193.3,34269.0,183.1668,183.2236,182.8922,182.9869,34269.0
2018-04-25 09:30:00,193.23,193.23,191.94,192.33,8476.0,182.9206,182.9206,181.6995,182.0687,8476.0
2018-04-25 09:35:00,192.19,192.6,191.76,192.56,5735.0,181.9361,182.3242,181.5291,182.2864,5735.0
2018-04-25 09:40:00,192.74,192.74,191.96,192.09,4613.0,182.4568,182.4568,181.7184,181.8415,4613.0
2018-04-25 09:45:00,192.27,192.57,192.07,192.41,2840.0,182.0119,182.2958,181.8225,182.1444,2840.0
2018-04-25 09:50:00,192.48,192.74,192.0,192.61,3809.0,182.2106,182.4568,181.7563,182.3337,3809.0
2018-04-25 09:55:00,192.56,192.59,192.11,192.33,6000.0,182.2864,182.3148,181.8604,182.0687,6000.0
2018-04-25 10:00:00,192.12,192.49,192.11,192.46,1400.0,181.8699,182.2201,181.8604,182.1917,1400.0
2018-04-25 10:05:00,192.66,192.67,192.05,192.05,5859.0,182.381,182.3905,181.8036,181.8036,5859.0
2018-04-25 10:10:00,192.31,192.87,192.06,192.29,3461.0,182.0497,182.5798,181.8131,182.0308,3461.0
2018-04-25 10:15:00,192.07,192.47,192.07,192.34,2265.0,181.8225,182.2012,181.8225,182.0781,2265.0
2018-04-25 10:20:00,192.33,192.82,192.33,192.82,1450.0,182.0687,182.5325,182.0687,182.5325,1450.0
2018-04-25 10:25:00,192.99,193.13,192.78,193.13,2226.0,182.6934,182.826,182.4946,182.826,2226.0
2018-04-25 10:30:00,193.04,193.61,193.0,193.31,11523.0,182.7408,183.2804,182.7029,182.9964,11523.0
2018-04-25 10:35:00,193.27,193.84,193.19,193.61,5176.0,182.9585,183.4981,182.8828,183.2804,5176.0
2018-04-25 10:40:00,193.9,194.36,193.81,194.36,2900.0,183.5549,183.9903,183.4697,183.9903,2900.0
2018-04-25 10:45:00,194.49,194.65,194.24,194.63,2518.0,184.1134,184.2649,183.8767,184.2459,2518.0
2018-04-25 10:50:00,194.39,194.53,194.11,194.39,2568.0,184.0187,184.1513,183.7537,184.0187,2568.0
2018-04-25 10:55:00,194.35,194.76,194.09,194.61,3100.0,183.9809,184.369,183.7348,184.227,3100.0
2018-04-25 11:00:00,194.74,195.26,194.54,195.26,3500.0,184.3501,184.8423,184.1607,184.8423,3500.0
2018-04-25 11:05:00,195.33,195.79,195.26,195.79,7978.0,184.9086,185.3441,184.8423,185.3441,7978.0
2018-04-25 11:10:00,195.92,196.26,195.46,195.62,7984.0,185.4671,185.789,185.0317,185.1831,7984.0
2018-04-25 11:15:00,195.51,195.85,195.47,195.74,1200.0,185.079,185.4008,185.0411,185.2967,1200.0
2018-04-25 11:20:00,195.81,196.63,195.81,196.37,5158.0,185.363,186.1392,185.363,185.8931,5158.0
2018-04-25 11:25:00,196.4,196.5,196.1,196.13,10031.0,185.9215,186.0162,185.6375,185.6659,10031.0
2018-04-25 11:30:00,196.11,196.34,195.71,195.75,8562.0,185.647,185.8647,185.2683,185.3062,8562.0
2018-04-25 11:35:00,195.66,195.88,195.61,195.78,1789.0,185.221,185.4292,185.1737,185.3346,1789.0
2018-04-25 11:40:00,195.77,195.77,195.18,195.2,5190.0,185.3251,185.3251,184.7666,184.7855,5190.0
2018-04-25 11:45:00,195.21,195.21,194.72,194.74,1200.0,184.795,184.795,184.3311,184.3501,1200.0
2018-04-25 11:50:00,194.72,194.94,194.7,194.84,1201.0,184.3311,184.5394,184.3122,184.4447,1201.0
2018-04-25 11:55:00,194.93,194.98,194.41,194.41,3642.0,184.5299,184.5773,184.0377,184.0377,3642.0
2018-04-25 12:00:00,194.34,194.64,194.33,194.46,2800.0,183.9714,184.2554,183.9619,184.085,2800.0
2018-04-25 12:05:00,194.46,194.58,194.46,194.58,600.0,184.085,184.1986,184.085,184.1986,600.0
2018-04-25 12:10:00,194.66,195.11,194.51,195.11,4884.0,184.2743,184.7003,184.1323,184.7003,4884.0
2018-04-25 12:15:00,194.95,195.6,194.95,195.6,4934.0,184.5489,185.1642,184.5489,185.1642,4934.0
2018-04-25 12:20:00,195.44,195.44,195.05,195.28,3800.0,185.0127,185.0127,184.6435,184.8613,3800.0
2018-04-25 12:25:00,195.37,195.56,195.14,195.48,4600.0,184.9465,185.1263,184.7287,185.0506,4600.0
2018-04-25 12:30:00,195.62,196.11,195.62,196.01,2200.0,185.1831,185.647,185.1831,185.5523,2200.0
2018-04-25 12:35:00,195.94,196.1,195.51,195.53,2100.0,185.486,185.6375,185.079,185.0979,2100.0
2018-04-25 12:40:00,195.54,195.9,195.44,195.82,6017.0,185.1074,185.4482,185.0127,185.3724,6017.0
2018-04-25 12:45:00,195.94,196.26,195.87,195.9,4300.0,185.486,185.789,185.4198,185.4482,4300.0
2018-04-25 12:50:00,196.08,196.27,195.83,195.94,2414.0,185.6186,185.7984,185.3819,185.486,2414.0
2018-04-25 12:55:00,196.01,196.07,195.65,195.65,3417.0,185.5523,185.6091,185.2115,185.2115,3417.0
2018-04-25 13:00:00,195.79,196.63,195.76,196.32,10920.0,185.3441,186.1392,185.3157,185.8458,10920.0
2018-04-25 13:05:00,196.34,196.45,196.14,196.14,7127.0,185.8647,185.9688,185.6754,185.6754,7127.0
2018-04-25 13:10:00,195.85,195.92,195.67,195.67,1500.0,185.4008,185.4671,185.2305,185.2305,1500.0
2018-04-25 13:15:00,195.59,195.81,195.51,195.62,3752.0,185.1547,185.363,185.079,185.1831,3752.0
2018-04-25 13:20:00,195.55,195.97,195.54,195.8,3908.0,185.1169,185.5144,185.1074,185.3535,3908.0
2018-04-25 13:25:00,195.81,196.05,195.81,196.04,2200.0,185.363,185.5902,185.363,185.5807,2200.0
2018-04-25 13:30:00,195.98,196.53,195.98,196.51,8049.0,185.5239,186.0446,185.5239,186.0256,8049.0
2018-04-25 13:35:00,196.44,196.44,196.2,196.21,1300.0,185.9594,185.9594,185.7322,185.7416,1300.0
2018-04-25 13:40:00,196.21,196.41,195.91,195.95,7041.0,185.7416,185.931,185.4576,185.4955,7041.0
2018-04-25 13:45:00,195.94,196.04,195.89,196.02,2400.0,185.486,185.5807,185.4387,185.5618,2400.0
2018-04-25 13:50:00,195.75,196.38,195.67,195.91,2900.0,185.3062,185.9026,185.2305,185.4576,2900.0
2018-04-25 13:55:00,196.08,196.21,196.01,196.12,2115.0,185.6186,185.7416,185.5523,185.6564,2115.0
2018-04-25 14:00:00,196.22,196.28,195.86,196.01,5193.0,185.7511,185.8079,185.4103,185.5523,5193.0
2018-04-25 14:05:00,196.01,196.16,195.83,195.96,2000.0,185.5523,185.6943,185.3819,185.505,2000.0
2018-04-25 14:10:00,195.83,195.83,195.54,195.54,1500.0,185.3819,185.3819,185.1074,185.1074,1500.0
2018-04-25 14:15:00,195.6,196.03,195.55,195.97,13564.0,185.1642,185.5712,185.1169,185.5144,13564.0
2018-04-25 14:20:00,195.83,195.84,195.62,195.67,1400.0,185.3819,185.3914,185.1831,185.2305,1400.0
2018-04-25 14:25:00,195.71,195.93,195.53,195.79,4000.0,185.2683,185.4766,185.0979,185.3441,4000.0
2018-04-25 14:30:00,195.65,195.77,195.42,195.77,4200.0,185.2115,185.3251,184.9938,185.3251,4200.0
2018-04-25 14:35:00,195.77,196.06,195.67,195.96,3205.0,185.3251,185.5996,185.2305,185.505,3205.0
2018-04-25 14:40:00,195.95,196.0,195.83,195.83,2384.0,185.4955,185.5428,185.3819,185.3819,2384.0
2018-04-25 14:45:00,195.83,196.1,195.6,195.97,3115.0,185.3819,185.6375,185.1642,185.5144,3115.0
2018-04-25 14:50:00,196.05,196.13,196.03,196.13,600.0,185.5902,185.6659,185.5712,185.6659,600.0
2018-04-25 14:55:00,196.18,196.2,195.95,196.17,2518.0,185.7132,185.7322,185.4955,185.7038,2518.0
2018-04-25 15:00:00,196.15,196.27,196.08,196.27,5100.0,185.6848,185.7984,185.6186,185.7984,5100.0
2018-04-25 15:05:00,196.21,196.21,195.88,196.03,3125.0,185.7416,185.7416,185.4292,185.5712,3125.0
2018-04-25 15:10:00,196.05,196.19,196.01,196.06,3900.0,185.5902,185.7227,185.5523,185.5996,3900.0
2018-04-25 15:15:00,196.06,196.08,195.95,196.01,2100.0,185.5996,185.6186,185.4955,185.5523,2100.0
2018-04-25 15:20:00,196.01,196.24,196.01,196.15,3443.0,185.5523,185.77,185.5523,185.6848,3443.0
2018-04-25 15:25:00,196.23,196.46,196.09,196.46,3901.0,185.7606,185.9783,185.628,185.9783,3901.0
2018-04-25 15:30:00,196.46,196.58,196.11,196.29,5967.0,185.9783,186.0919,185.647,185.8174,5967.0
2018-04-25 15:35:00,196.29,196.34,195.94,195.95,6139.0,185.8174,185.8647,185.486,185.4955,6139.0
2018-04-25 15:40:00,196.07,196.2,195.94,195.94,7300.0,185.6091,185.7322,185.486,185.486,7300.0
2018-04-25 15:45:00,195.95,196.0,195.71,195.9,9381.0,185.4955,185.5428,185.2683,185.4482,9381.0
2018-04-25 15:50:00,195.85,195.94,195.75,195.83,15414.0,185.4008,185.486,185.3062,185.3819,15414.0
2018-04-25 15:55:00,195.91,196.3,195.75,196.23,30915.0,185.4576,185.8268,185.3062,185.7606,30915.0
2018-04-26 09:30:00,196.8,196.8,194.51,194.93,8337.0,186.3002,186.3002,184.1323,184.5299,8337.0
2018-04-26 09:35:00,194.89,195.47,194.19,195.47,11559.0,184.4921,185.0411,183.8294,185.0411,11559.0
2018-04-26 09:40:00,195.3,196.04,195.24,196.04,2500.0,184.8802,185.5807,184.8234,185.5807,2500.0
2018-04-26 09:45:00,196.19,196.75,196.12,196.24,9341.0,185.7227,186.2528,185.6564,185.77,9341.0
2018-04-26 09:50:00,196.2,196.72,196.02,196.72,4180.0,185.7322,186.2244,185.5618,186.2244,4180.0
2018-04-26 09:55:00,196.75,197.25,196.68,197.09,1600.0,186.2528,186.7262,186.1866,186.5747,1600.0
2018-04-26 10:00:00,197.2,197.2,196.22,196.34,29920.0,186.6788,186.6788,185.7511,185.8647,29920.0
2018-04-26 10:05:00,196.34,196.34,195.6,195.6,8620.0,185.8647,185.8647,185.1642,185.1642,8620.0
2018-04-26 10:10:00,195.76,196.1,195.56,196.06,2947.0,185.3157,185.6375,185.1263,185.5996,2947.0
2018-04-26 10:15:00,195.81,196.53,195.74,196.46,7216.0,185.363,186.0446,185.2967,185.9783,7216.0
2018-04-26 10:20:00,196.5,196.5,196.01,196.08,5171.0,186.0162,186.0162,185.5523,185.6186,5171.0
2018-04-26 10:25:00,195.97,196.21,195.68,195.68,23998.0,185.5144,185.7416,185.2399,185.2399,23998.0
2018-04-26 10:30:00,195.9,196.12,195.83,195.87,9900.0,185.4482,185.6564,185.3819,185.4198,9900.0
2018-04-26 10:35:00,196.01,196.05,195.93,195.99,13182.0,185.5523,185.5902,185.4766,185.5334,13182.0
2018-04-26 10:40:00,196.1,196.48,196.01,196.07,8358.0,185.6375,185.9972,185.5523,185.6091,8358.0
2018-04-26 10:45:00,196.03,196.18,195.79,195.79,1300.0,185.5712,185.7132,185.3441,185.3441,1300.0
2018-04-26 10:50:00,195.74,196.04,195.34,196.04,8325.0,185.2967,185.5807,184.9181,185.5807,8325.0
2018-04-26 10:55:00,196.04,196.09,195.59,195.59,13945.0,185.5807,185.628,185.1547,185.1547,13945.0
2018-04-26 11:00:00,195.67,196.14,195.65,195.88,13380.0,185.2305,185.6754,185.2115,185.4292,13380.0
2018-04-26 11:05:00,195.85,195.93,195.43,195.43,4333.0,185.4008,185.4766,185.0033,185.0033,4333.0
2018-04-26 11:10:00,195.32,195.69,195.06,195.69,5900.0,184.8991,185.2494,184.653,185.2494,5900.0
2018-04-26 11:15:00,195.53,195.86,195.53,195.66,10594.0,185.0979,185.4103,185.0979,185.221,10594.0
2018-04-26 11:20:00,195.58,195.65,195.21,195.41,2194.0,185.1453,185.2115,184.795,184.9843,2194.0
2018-04-26 11:25:00,195.4,195.49,195.28,195.28,1000.0,184.9749,185.0601,184.8613,184.8613,1000.0
2018-04-26 11:30:00,195.28,195.46,194.66,194.66,6895.0,184.8613,185.0317,184.2743,184.2743,6895.0
2018-04-26 11:35:00,194.64,194.64,194.2,194.27,4359.0,184.2554,184.2554,183.8389,183.9051,4359.0
2018-04-26 11:40:00,194.36,194.82,194.36,194.58,8755.0,183.9903,184.4258,183.9903,184.1986,8755.0
2018-04-26 11:45:00,194.67,194.67,193.77,193.82,5130.0,184.2838,184.2838,183.4318,183.4792,5130.0
2018-04-26 11:50:00,193.62,193.7,193.14,193.18,2424.0,183.2898,183.3656,182.8354,182.8733,2424.0
2018-04-26 11:55:00,193.35,193.57,192.92,193.55,10903.0,183.0342,183.2425,182.6272,183.2236,10903.0
2018-04-26 12:00:00,193.55,193.95,193.5,193.84,7823.0,183.2236,183.6022,183.1762,183.4981,7823.0
2018-04-26 12:05:00,194.0,194.38,193.82,194.36,13620.0,183.6496,184.0093,183.4792,183.9903,13620.0
2018-04-26 12:10:00,194.37,194.7,194.19,194.54,8947.0,183.9998,184.3122,183.8294,184.1607,8947.0
2018-04-26 12:15:00,194.54,195.0,194.46,194.86,5149.0,184.1607,184.5962,184.085,184.4637,5149.0
2018-04-26 12:20:00,194.79,194.96,194.75,194.87,10979.0,184.3974,184.5583,184.3595,184.4731,10979.0
2018-04-26 12:25:00,194.87,195.0,194.75,194.8,6173.0,184.4731,184.5962,184.3595,184.4069,6173.0
2018-04-26 12:30:00,194.88,195.02,194.84,194.89,3017.0,184.4826,184.6151,184.4447,184.4921,3017.0
2018-04-26 12:35:00,194.9,194.93,194.7,194.74,10925.0,184.5015,184.5299,184.3122,184.3501,10925.0
2018-04-26 12:40:00,194.75,194.83,194.6,194.76,10983.0,184.3595,184.4353,184.2175,184.369,10983.0
2018-04-26 12:45:00,194.89,194.92,194.61,194.61,6523.0,184.4921,184.5205,184.227,184.227,6523.0
2018-04-26 12:50:00,194.86,194.87,194.75,194.87,982.0,184.4637,184.4731,184.3595,184.4731,982.0
2018-04-26 12:55:00,194.99,195.31,194.88,194.9,4594.0,184.5867,184.8897,184.4826,184.5015,4594.0
2018-04-26 13:00:00,194.96,195.41,194.96,195.41,2200.0,184.5583,184.9843,184.5583,184.9843,2200.0
2018-04-26 13:05:00,195.25,195.44,195.09,195.44,6069.0,184.8329,185.0127,184.6814,185.0127,6069.0
2018-04-26 13:10:00,195.41,195.6,195.25,195.46,5311.0,184.9843,185.1642,184.8329,185.0317,5311.0
2018-04-26 13:15:00,195.37,195.57,195.36,195.57,1200.0,184.9465,185.1358,184.937,185.1358,1200.0
2018-04-26 13:20:00,195.57,195.98,195.49,195.78,22155.0,185.1358,185.5239,185.0601,185.3346,22155.0
2018-04-26 13:25:00,195.78,195.88,195.39,195.61,8403.0,185.3346,185.4292,184.9654,185.1737,8403.0
2018-04-26 13:30:00,195.46,195.49,195.07,195.07,5704.0,185.0317,185.0601,184.6625,184.6625,5704.0
2018-04-26 13:35:00,195.03,195.03,194.47,194.84,16175.0,184.6246,184.6246,184.0945,184.4447,16175.0
2018-04-26 13:40:00,194.89,195.01,194.8,195.01,2303.0,184.4921,184.6057,184.4069,184.6057,2303.0
2018-04-26 13:45:00,195.1,195.48,195.09,195.29,5200.0,184.6909,185.0506,184.6814,184.8707,5200.0
2018-04-26 13:50:00,195.3,195.43,195.2,195.35,4376.0,184.8802,185.0033,184.7855,184.9275,4376.0
2018-04-26 13:55:00,195.45,195.63,195.25,195.63,5300.0,185.0222,185.1926,184.8329,185.1926,5300.0
2018-04-26 14:00:00,195.71,195.82,195.56,195.73,3326.0,185.2683,185.3724,185.1263,185.2873,3326.0
2018-04-26 14:05:00,195.67,195.75,195.56,195.58,3000.0,185.2305,185.3062,185.1263,185.1453,3000.0
2018-04-26 14:10:00,195.64,195.9,195.57,195.87,5525.0,185.2021,185.4482,185.1358,185.4198,5525.0
2018-04-26 14:15:00,195.78,195.87,195.65,195.7,7285.0,185.3346,185.4198,185.2115,185.2589,7285.0
2018-04-26 14:20:00,195.69,195.79,195.57,195.79,4200.0,185.2494,185.3441,185.1358,185.3441,4200.0
2018-04-26 14:25:00,195.79,195.85,195.68,195.75,8451.0,185.3441,185.4008,185.2399,185.3062,8451.0
2018-04-26 14:30:00,195.68,195.72,195.43,195.62,2169.0,185.2399,185.2778,185.0033,185.1831,2169.0
2018-04-26 14:35:00,195.45,195.45,195.21,195.44,3200.0,185.0222,185.0222,184.795,185.0127,3200.0
2018-04-26 14:40:00,195.53,195.99,195.53,195.91,9941.0,185.0979,185.5334,185.0979,185.4576,9941.0
2018-04-26 14:45:00,195.91,195.93,195.5,195.5,6700.0,185.4576,185.4766,185.0695,185.0695,6700.0
2018-04-26 14:50:00,195.47,195.93,195.43,195.9,13309.0,185.0411,185.4766,185.0033,185.4482,13309.0
2018-04-26 14:55:00,195.78,195.94,195.68,195.8,2500.0,185.3346,185.486,185.2399,185.3535,2500.0
2018-04-26 15:00:00,195.94,195.97,195.58,195.88,11100.0,185.486,185.5144,185.1453,185.4292,11100.0
2018-04-26 15:05:00,195.8,195.96,195.67,195.68,2800.0,185.3535,185.505,185.2305,185.2399,2800.0
2018-04-26 15:10:00,195.65,195.97,195.64,195.83,1680.0,185.2115,185.5144,185.2021,185.3819,1680.0
2018-04-26 15:15:00,195.88,195.97,195.78,195.88,3005.0,185.4292,185.5144,185.3346,185.4292,3005.0
2018-04-26 15:20:00,195.98,195.98,195.76,195.82,5696.0,185.5239,185.5239,185.3157,185.3724,5696.0
2018-04-26 15:25:00,195.88,195.95,195.68,195.74,17592.0,185.4292,185.4955,185.2399,185.2967,17592.0
2018-04-26 15:30:00,195.79,196.12,195.61,196.05,10689.0,185.3441,185.6564,185.1737,185.5902,10689.0
2018-04-26 15:35:00,195.99,196.0,195.75,195.87,6066.0,185.5334,185.5428,185.3062,185.4198,6066.0
2018-04-26 15:40:00,195.85,196.03,195.75,195.98,9430.0,185.4008,185.5712,185.3062,185.5239,9430.0
2018-04-26 15:45:00,195.95,195.95,195.74,195.76,9003.0,185.4955,185.4955,185.2967,185.3157,9003.0
2018-04-26 15:50:00,195.75,195.99,195.62,195.93,17232.0,185.3062,185.5334,185.1831,185.4766,17232.0
2018-04-26 15:55:00,195.93,196.17,195.9,195.96,53457.0,185.4766,185.7038,185.4482,185.505,53457.0
2018-04-27 09:30:00,195.86,196.59,195.51,196.3,16305.0,185.4103,186.1014,185.079,185.8268,16305.0
2018-04-27 09:35:00,195.99,196.09,195.25,195.52,1800.0,185.5334,185.628,184.8329,185.0885,1800.0
2018-04-27 09:40:00,195.5,195.87,195.16,195.3,2700.0,185.0695,185.4198,184.7477,184.8802,2700.0
2018-04-27 09:45:00,195.36,195.64,195.17,195.64,3400.0,184.937,185.2021,184.7571,185.2021,3400.0
2018-04-27 09:50:00,195.5,195.71,195.36,195.55,2000.0,185.0695,185.2683,184.937,185.1169,2000.0
2018-04-27 09:55:00,195.56,195.73,195.23,195.68,3650.0,185.1263,185.2873,184.8139,185.2399,3650.0
2018-04-27 10:00:00,195.7,196.22,195.66,195.97,8771.0,185.2589,185.7511,185.221,185.5144,8771.0
2018-04-27 10:05:00,195.97,195.97,195.44,195.8,2000.0,185.5144,185.5144,185.0127,185.3535,2000.0
2018-04-27 10:10:00,195.67,195.81,195.31,195.57,4300.0,185.2305,185.363,184.8897,185.1358,4300.0
2018-04-27 10:15:00,195.69,196.19,195.31,195.5,4627.0,185.2494,185.7227,184.8897,185.0695,4627.0
2018-04-27 10:20:00,195.32,195.61,195.31,195.39,3610.0,184.8991,185.1737,184.8897,184.9654,3610.0
2018-04-27 10:25:00,195.44,195.55,195.09,195.33,10603.0,185.0127,185.1169,184.6814,184.9086,10603.0
2018-04-27 10:30:00,195.21,195.26,194.94,195.1,6800.0,184.795,184.8423,184.5394,184.6909,6800.0
2018-04-27 10:35:00,195.24,195.28,195.04,195.19,10535.0,184.8234,184.8613,184.6341,184.7761,10535.0
2018-04-27 10:40:00,195.21,195.82,195.1,195.66,10882.0,184.795,185.3724,184.6909,185.221,10882.0
2018-04-27 10:45:00,195.64,196.1,195.64,196.1,3514.0,185.2021,185.6375,185.2021,185.6375,3514.0
2018-04-27 10:50:00,195.94,196.17,195.8,195.94,7462.0,185.486,185.7038,185.3535,185.486,7462.0
2018-04-27 10:55:00,195.93,196.0,195.66,195.96,2210.0,185.4766,185.5428,185.221,185.505,2210.0
2018-04-27 11:00:00,196.03,196.25,195.94,195.96,7124.0,185.5712,185.7795,185.486,185.505,7124.0
2018-04-27 11:05:00,195.96,195.96,195.96,195.96,0.0,185.505,185.505,185.505,185.505,0.0
2018-04-27 11:10:00,196.23,196.87,196.23,196.64,750.0,185.7606,186.3664,185.7606,186.1487,750.0
2018-04-27 11:15:00,196.75,196.86,196.5,196.58,2694.0,186.2528,186.357,186.0162,186.0919,2694.0
2018-04-27 11:20:00,196.58,196.76,196.53,196.63,4816.0,186.0919,186.2623,186.0446,186.1392,4816.0
2018-04-27 11:25:00,196.64,196.73,196.42,196.53,3100.0,186.1487,186.2339,185.9404,186.0446,3100.0
2018-04-27 11:30:00,196.46,196.59,196.17,196.18,2775.0,185.9783,186.1014,185.7038,185.7132,2775.0
2018-04-27 11:35:00,196.17,196.5,196.09,196.15,2500.0,185.7038,186.0162,185.628,185.6848,2500.0
2018-04-27 11:40:00,196.15,196.15,195.98,196.04,1300.0,185.6848,185.6848,185.5239,185.5807,1300.0
2018-04-27 11:45:00,196.04,196.04,196.04,196.04,0.0,185.5807,185.5807,185.5807,185.5807,0.0
2018-04-27 11:50:00,196.1,196.16,195.95,195.95,1600.0,185.6375,185.6943,185.4955,185.4955,1600.0
2018-04-27 11:55:00,196.09,196.26,196.0,196.26,1900.0,185.628,185.789,185.5428,185.789,1900.0
2018-04-27 12:00:00,196.26,196.5,196.13,196.13,2900.0,185.789,186.0162,185.6659,185.6659,2900.0
2018-04-27 12:05:00,196.19,196.35,196.08,196.31,502.0,185.7227,185.8742,185.6186,185.8363,502.0
2018-04-27 12:10:00,196.21,196.3,196.09,196.2,400.0,185.7416,185.8268,185.628,185.7322,400.0
2018-04-27 12:15:00,196.3,196.31,195.94,196.12,8404.0,185.8268,185.8363,185.486,185.6564,8404.0
2018-04-27 12:20:00,196.17,196.27,196.03,196.07,2799.0,185.7038,185.7984,185.5712,185.6091,2799.0
2018-04-27 12:25:00,196.12,196.3,196.08,196.08,6675.0,185.6564,185.8268,185.6186,185.6186,6675.0
2018-04-27 12:30:00,196.1,196.26,195.92,195.92,1700.0,185.6375,185.789,185.4671,185.4671,1700.0
2018-04-27 12:35:00,195.94,196.31,195.93,196.17,2500.0,185.486,185.8363,185.4766,185.7038,2500.0
2018-04-27 12:40:00,196.32,196.47,196.21,196.47,3722.0,185.8458,185.9878,185.7416,185.9878,3722.0
2018-04-27 12:45:00,196.47,196.88,196.47,196.76,2275.0,185.9878,186.3759,185.9878,186.2623,2275.0
2018-04-27 12:50:00,196.82,196.83,196.48,196.55,4199.0,186.3191,186.3286,185.9972,186.0635,4199.0
2018-04-27 12:55:00,196.79,196.92,196.58,196.67,6079.0,186.2907,186.4138,186.0919,186.1771,6079.0
2018-04-27 13:00:00,196.59,196.76,196.46,196.69,9166.0,186.1014,186.2623,185.9783,186.196,9166.0
2018-04-27 13:05:00,196.61,196.71,196.52,196.69,3741.0,186.1203,186.215,186.0351,186.196,3741.0
2018-04-27 13:10:00,196.65,196.84,196.62,196.69,3200.0,186.1582,186.338,186.1298,186.196,3200.0
2018-04-27 13:15:00,196.6,196.71,196.6,196.64,700.0,186.1108,186.215,186.1108,186.1487,700.0
2018-04-27 13:20:00,196.77,196.78,196.55,196.58,1300.0,186.2718,186.2812,186.0635,186.0919,1300.0
2018-04-27 13:25:00,196.58,196.66,196.36,196.41,2700.0,186.0919,186.1676,185.8836,185.931,2700.0
2018-04-27 13:30:00,196.3,196.34,196.24,196.34,800.0,185.8268,185.8647,185.77,185.8647,800.0
2018-04-27 13:35:00,196.43,196.52,196.31,196.42,1300.0,185.9499,186.0351,185.8363,185.9404,1300.0
2018-04-27 13:40:00,196.43,196.59,196.4,196.42,6200.0,185.9499,186.1014,185.9215,185.9404,6200.0
2018-04-27 13:45:00,196.6,196.6,196.5,196.51,200.0,186.1108,186.1108,186.0162,186.0256,200.0
2018-04-27 13:50:00,196.62,196.62,196.42,196.53,3342.0,186.1298,186.1298,185.9404,186.0446,3342.0
2018-04-27 13:55:00,196.32,196.42,196.24,196.42,3104.0,185.8458,185.9404,185.77,185.9404,3104.0
2018-04-27 14:00:00,196.43,196.49,196.36,196.49,3600.0,185.9499,186.0067,185.8836,186.0067,3600.0
2018-04-27 14:05:00,196.54,196.57,196.45,196.45,5900.0,186.054,186.0824,185.9688,185.9688,5900.0
2018-04-27 14:10:00,196.56,196.56,196.43,196.5,5200.0,186.073,186.073,185.9499,186.0162,5200.0
2018-04-27 14:15:00,196.5,196.5,196.5,196.5,0.0,186.0162,186.0162,186.0162,186.0162,0.0
2018-04-27 14:20:00,196.48,196.55,196.36,196.55,5500.0,185.9972,186.0635,185.8836,186.0635,5500.0
2018-04-27 14:25:00,196.47,196.54,196.44,196.44,800.0,185.9878,186.054,185.9594,185.9594,800.0
2018-04-27 14:30:00,196.42,196.53,196.19,196.43,5610.0,185.9404,186.0446,185.7227,185.9499,5610.0
2018-04-27 14:35:00,196.4,196.41,196.35,196.41,600.0,185.9215,185.931,185.8742,185.931,600.0
2018-04-27 14:40:00,196.39,196.45,196.32,196.32,1900.0,185.912,185.9688,185.8458,185.8458,1900.0
2018-04-27 14:45:00,196.36,196.4,196.32,196.32,1015.0,185.8836,185.9215,185.8458,185.8458,1015.0
2018-04-27 14:50:00,196.31,196.42,196.18,196.42,4621.0,185.8363,185.9404,185.7132,185.9404,4621.0
2018-04-27 14:55:00,196.44,196.56,196.43,196.5,5122.0,185.9594,186.073,185.9499,186.0162,5122.0
2018-04-27 15:00:00,196.48,196.53,196.39,196.5,10407.0,185.9972,186.0446,185.912,186.0162,10407.0
2018-04-27 15:05:00,196.54,196.67,196.43,196.43,5976.0,186.054,186.1771,185.9499,185.9499,5976.0
2018-04-27 15:10:00,196.5,196.52,196.39,196.49,2500.0,186.0162,186.0351,185.912,186.0067,2500.0
2018-04-27 15:15:00,196.49,196.53,196.29,196.33,4955.0,186.0067,186.0446,185.8174,185.8552,4955.0
2018-04-27 15:20:00,196.46,196.47,196.34,196.39,9103.0,185.9783,185.9878,185.8647,185.912,9103.0
2018-04-27 15:25:00,196.44,196.44,196.09,196.15,2207.0,185.9594,185.9594,185.628,185.6848,2207.0
2018-04-27 15:30:00,196.13,196.26,196.11,196.12,3800.0,185.6659,185.789,185.647,185.6564,3800.0
2018-04-27 15:35:00,196.11,196.15,196.09,196.1,3047.0,185.647,185.6848,185.628,185.6375,3047.0
2018-04-27 15:40:00,196.12,196.2,196.04,196.06,4100.0,185.6564,185.7322,185.5807,185.5996,4100.0
2018-04-27 15:45:00,196.07,196.42,196.07,196.4,7095.0,185.6091,185.9404,185.6091,185.9215,7095.0
2018-04-27 15:50:00,196.35,196.45,196.26,196.26,13601.0,185.8742,185.9688,185.789,185.789,13601.0
2018-04-27 15:55:00,196.26,196.45,196.22,196.27,16244.0,185.789,185.9688,185.7511,185.7984,16244.0
2018-04-30 09:30:00,196.5,197.34,196.01,197.34,4521.0,186.0162,186.8114,185.5523,186.8114,4521.0
2018-04-30 09:35:00,197.45,198.49,197.37,198.11,5851.0,186.9155,187.9,186.8398,187.5403,5851.0
2018-04-30 09:40:00,197.88,199.96,197.88,199.96,11489.0,187.3225,189.2916,187.3225,189.2916,11489.0
2018-04-30 09:45:00,199.67,199.96,199.44,199.6,7314.0,189.017,189.2916,188.7993,188.9508,7314.0
2018-04-30 09:50:00,199.19,200.22,199.19,199.89,13487.0,188.5627,189.5377,188.5627,189.2253,13487.0
2018-04-30 09:55:00,199.82,200.49,199.82,200.1,14000.0,189.159,189.7933,189.159,189.4241,14000.0
2018-04-30 10:00:00,200.14,200.2,199.54,199.75,17506.0,189.462,189.5188,188.894,189.0928,17506.0
2018-04-30 10:05:00,199.58,199.8,199.35,199.58,9546.0,188.9318,189.1401,188.7141,188.9318,9546.0
2018-04-30 10:10:00,199.68,200.23,199.58,200.13,11457.0,189.0265,189.5472,188.9318,189.4525,11457.0
2018-04-30 10:15:00,200.17,200.35,199.85,199.95,4400.0,189.4904,189.6608,189.1874,189.2821,4400.0
2018-04-30 10:20:00,200.0,200.3,200.0,200.0,4596.0,189.3294,189.6134,189.3294,189.3294,4596.0
2018-04-30 10:25:00,199.97,200.43,199.86,200.13,17886.0,189.301,189.7365,189.1969,189.4525,17886.0
2018-04-30 10:30:00,200.13,200.23,199.99,200.08,5340.0,189.4525,189.5472,189.32,189.4052,5340.0
2018-04-30 10:35:00,199.97,200.22,199.83,200.02,6605.0,189.301,189.5377,189.1685,189.3484,6605.0
2018-04-30 10:40:00,199.99,200.85,199.99,200.77,11035.0,189.32,190.1341,189.32,190.0584,11035.0
2018-04-30 10:45:00,200.7,201.11,200.14,200.14,9802.0,189.9921,190.3802,189.462,189.462,9802.0
2018-04-30 10:50:00,199.91,200.01,199.19,199.32,5100.0,189.2442,189.3389,188.5627,188.6857,5100.0
2018-04-30 10:55:00,199.32,199.32,198.54,198.59,3765.0,188.6857,188.6857,187.9473,187.9947,3765.0
2018-04-30 11:00:00,198.7,199.17,198.7,199.03,5304.0,188.0988,188.5437,188.0988,188.4112,5304.0
2018-04-30 11:05:00,199.08,199.98,199.08,199.84,10305.0,188.4585,189.3105,188.4585,189.178,10305.0
2018-04-30 11:10:00,199.87,199.89,199.67,199.67,1186.0,189.2064,189.2253,189.017,189.017,1186.0
2018-04-30 11:15:00,199.6,199.67,199.2,199.2,1886.0,188.9508,189.017,188.5721,188.5721,1886.0
2018-04-30 11:20:00,199.04,199.2,199.01,199.2,2228.0,188.4207,188.5721,188.3923,188.5721,2228.0
2018-04-30 11:25:00,199.21,199.29,199.11,199.29,2977.0,188.5816,188.6573,188.4869,188.6573,2977.0
2018-04-30 11:30:00,199.24,199.25,198.91,199.09,1825.0,188.61,188.6194,188.2976,188.468,1825.0
2018-04-30 11:35:00,199.11,199.13,198.92,198.92,2815.0,188.4869,188.5059,188.3071,188.3071,2815.0
2018-04-30 11:40:00,198.83,199.38,198.65,199.36,5199.0,188.2219,188.7425,188.0515,188.7236,5199.0
2018-04-30 11:45:00,199.34,199.4,199.09,199.27,3725.0,188.7046,188.7614,188.468,188.6384,3725.0
2018-04-30 11:50:00,199.27,199.53,199.02,199.08,3500.0,188.6384,188.8845,188.4017,188.4585,3500.0
2018-04-30 11:55:00,199.21,199.22,199.13,199.14,877.0,188.5816,188.5911,188.5059,188.5153,877.0
2018-04-30 12:00:00,199.05,199.13,198.53,198.53,5067.0,188.4301,188.5059,187.9379,187.9379,5067.0
2018-04-30 12:05:00,198.65,198.98,198.65,198.83,4400.0,188.0515,188.3639,188.0515,188.2219,4400.0
2018-04-30 12:10:00,198.83,198.93,198.74,198.84,700.0,188.2219,188.3165,188.1367,188.2313,700.0
2018-04-30 12:15:00,198.73,198.73,198.44,198.56,3500.0,188.1272,188.1272,187.8527,187.9663,3500.0
2018-04-30 12:20:00,198.56,198.56,198.33,198.37,8734.0,187.9663,187.9663,187.7485,187.7864,8734.0
2018-04-30 12:25:00,198.37,198.37,197.95,198.08,8900.0,187.7864,187.7864,187.3888,187.5119,8900.0
2018-04-30 12:30:00,198.07,198.07,197.87,197.89,2400.0,187.5024,187.5024,187.3131,187.332,2400.0
2018-04-30 12:35:00,197.96,197.96,197.7,197.81,2761.0,187.3983,187.3983,187.1521,187.2563,2761.0
2018-04-30 12:40:00,197.87,197.87,197.63,197.63,2450.0,187.3131,187.3131,187.0859,187.0859,2450.0
2018-04-30 12:45:00,197.57,197.57,197.39,197.39,2000.0,187.0291,187.0291,186.8587,186.8587,2000.0
2018-04-30 12:50:00,197.36,197.5,196.9,196.94,6884.0,186.8303,186.9628,186.3948,186.4327,6884.0
2018-04-30 12:55:00,196.84,196.98,196.78,196.84,2709.0,186.338,186.4706,186.2812,186.338,2709.0
2018-04-30 13:00:00,196.96,196.96,196.5,196.58,4000.0,186.4516,186.4516,186.0162,186.0919,4000.0
2018-04-30 13:05:00,196.57,196.57,196.27,196.41,1793.0,186.0824,186.0824,185.7984,185.931,1793.0
2018-04-30 13:10:00,196.4,196.4,196.27,196.27,300.0,185.9215,185.9215,185.7984,185.7984,300.0
2018-04-30 13:15:00,196.26,196.5,195.98,196.01,4505.0,185.789,186.0162,185.5239,185.5523,4505.0
2018-04-30 13:20:00,195.96,196.04,195.87,195.87,4552.0,185.505,185.5807,185.4198,185.4198,4552.0
2018-04-30 13:25:00,196.02,196.09,196.02,196.04,2112.0,185.5618,185.628,185.5618,185.5807,2112.0
2018-04-30 13:30:00,195.98,196.54,195.98,196.49,3033.0,185.5239,186.054,185.5239,186.0067,3033.0
2018-04-30 13:35:00,196.52,196.72,196.48,196.72,2300.0,186.0351,186.2244,185.9972,186.2244,2300.0
2018-04-30 13:40:00,196.62,196.68,196.48,196.48,1788.0,186.1298,186.1866,185.9972,185.9972,1788.0
2018-04-30 13:45:00,196.64,196.64,196.32,196.32,2022.0,186.1487,186.1487,185.8458,185.8458,2022.0
2018-04-30 13:50:00,196.38,196.38,196.18,196.18,1000.0,185.9026,185.9026,185.7132,185.7132,1000.0
2018-04-30 13:55:00,196.28,196.33,196.11,196.11,5222.0,185.8079,185.8552,185.647,185.647,5222.0
2018-04-30 14:00:00,196.01,196.01,195.58,195.58,2105.0,185.5523,185.5523,185.1453,185.1453,2105.0
2018-04-30 14:05:00,195.48,195.54,195.25,195.25,1379.0,185.0506,185.1074,184.8329,184.8329,1379.0
2018-04-30 14:10:00,195.31,195.31,195.09,195.25,2100.0,184.8897,184.8897,184.6814,184.8329,2100.0
2018-04-30 14:15:00,195.36,195.53,195.26,195.26,2412.0,184.937,185.0979,184.8423,184.8423,2412.0
2018-04-30 14:20:00,195.34,195.51,195.34,195.45,7449.0,184.9181,185.079,184.9181,185.0222,7449.0
2018-04-30 14:25:00,195.4,195.45,195.21,195.35,5255.0,184.9749,185.0222,184.795,184.9275,5255.0
2018-04-30 14:30:00,195.24,195.24,195.08,195.22,2400.0,184.8234,184.8234,184.6719,184.8045,2400.0
2018-04-30 14:35:00,195.18,195.34,195.18,195.22,1610.0,184.7666,184.9181,184.7666,184.8045,1610.0
2018-04-30 14:40:00,195.2,195.22,195.03,195.22,3499.0,184.7855,184.8045,184.6246,184.8045,3499.0
2018-04-30 14:45:00,195.25,195.25,195.04,195.11,3211.0,184.8329,184.8329,184.6341,184.7003,3211.0
2018-04-30 14:50:00,195.12,195.24,195.04,195.24,2470.0,184.7098,184.8234,184.6341,184.8234,2470.0
2018-04-30 14:55:00,195.3,195.58,195.23,195.25,8324.0,184.8802,185.1453,184.8139,184.8329,8324.0
2018-04-30 15:00:00,195.25,195.27,195.07,195.15,2890.0,184.8329,184.8518,184.6625,184.7382,2890.0
2018-04-30 15:05:00,195.19,195.19,194.95,195.02,4554.0,184.7761,184.7761,184.5489,184.6151,4554.0
2018-04-30 15:10:00,195.04,195.3,195.03,195.05,7127.0,184.6341,184.8802,184.6246,184.6435,7127.0
2018-04-30 15:15:00,195.12,195.17,194.67,194.68,9844.0,184.7098,184.7571,184.2838,184.2933,9844.0
2018-04-30 15:20:00,194.72,194.91,194.66,194.81,3777.0,184.3311,184.511,184.2743,184.4163,3777.0
2018-04-30 15:25:00,194.8,195.6,194.66,195.51,6957.0,184.4069,185.1642,184.2743,185.079,6957.0
2018-04-30 15:30:00,195.42,195.47,195.1,195.32,5005.0,184.9938,185.0411,184.6909,184.8991,5005.0
2018-04-30 15:35:00,195.28,195.31,195.24,195.31,2927.0,184.8613,184.8897,184.8234,184.8897,2927.0
2018-04-30 15:40:00,195.31,195.57,195.22,195.51,6450.0,184.8897,185.1358,184.8045,185.079,6450.0
2018-04-30 15:45:00,195.62,195.81,195.32,195.4,9449.0,185.1831,185.363,184.8991,184.9749,9449.0
2018-04-30 15:50:00,195.28,195.46,195.21,195.38,10623.0,184.8613,185.0317,184.795,184.9559,10623.0
2018-04-30 15:55:00,195.35,195.42,194.67,194.68,28346.0,184.9275,184.9938,184.2838,184.2933,28346.0
2018-05-01 09:30:00,194.81,195.27,194.12,194.32,4806.0,184.4163,184.8518,183.7631,183.9525,4806.0
2018-05-01 09:35:00,194.55,194.82,193.93,194.5,5456.0,184.1702,184.4258,183.5833,184.1229,5456.0
2018-05-01 09:40:00,194.71,194.71,194.14,194.14,5348.0,184.3217,184.3217,183.7821,183.7821,5348.0
2018-05-01 09:45:00,193.91,193.91,192.65,192.65,8498.0,183.5644,183.5644,182.3716,182.3716,8498.0
2018-05-01 09:50:00,192.77,193.08,192.63,192.95,6500.0,182.4852,182.7786,182.3526,182.6556,6500.0
2018-05-01 09:55:00,192.76,193.24,192.76,192.99,3598.0,182.4757,182.9301,182.4757,182.6934,3598.0
2018-05-01 10:00:00,192.95,192.95,190.88,190.95,20214.0,182.6556,182.6556,180.696,180.7623,20214.0
2018-05-01 10:05:00,191.0,191.08,190.62,190.66,4549.0,180.8096,180.8853,180.4499,180.4878,4549.0
2018-05-01 10:10:00,190.65,190.94,190.4,190.91,5525.0,180.4783,180.7528,180.2416,180.7244,5525.0
2018-05-01 10:15:00,190.99,191.36,190.95,191.36,8600.0,180.8001,181.1504,180.7623,181.1504,8600.0
2018-05-01 10:20:00,191.35,191.99,191.02,191.65,3741.0,181.1409,181.7468,180.8285,181.4249,3741.0
2018-05-01 10:25:00,191.53,191.53,191.02,191.07,2795.0,181.3113,181.3113,180.8285,180.8759,2795.0
2018-05-01 10:30:00,191.03,191.5,190.95,191.23,9730.0,180.838,181.2829,180.7623,181.0273,9730.0
2018-05-01 10:35:00,190.81,191.05,190.78,190.9,5711.0,180.6297,180.8569,180.6013,180.7149,5711.0
2018-05-01 10:40:00,190.86,190.86,190.07,190.35,5791.0,180.6771,180.6771,179.9292,180.1943,5791.0
2018-05-01 10:45:00,190.4,190.75,190.39,190.75,5400.0,180.2416,180.5729,180.2322,180.5729,5400.0
2018-05-01 10:50:00,190.34,190.34,189.62,189.62,6500.0,180.1848,180.1848,179.5032,179.5032,6500.0
2018-05-01 10:55:00,189.54,189.88,189.26,189.68,4810.0,179.4275,179.7494,179.1624,179.56,4810.0
2018-05-01 11:00:00,189.59,189.66,189.4,189.66,3605.0,179.4748,179.5411,179.295,179.5411,3605.0
2018-05-01 11:05:00,189.78,190.36,189.6,190.32,2227.0,179.6547,180.2038,179.4843,180.1659,2227.0
2018-05-01 11:10:00,190.46,190.75,190.28,190.53,4919.0,180.2984,180.5729,180.128,180.3647,4919.0
2018-05-01 11:15:00,190.63,191.3,190.63,190.93,5653.0,180.4594,181.0936,180.4594,180.7433,5653.0
2018-05-01 11:20:00,190.9,191.33,190.89,191.15,2113.0,180.7149,181.122,180.7055,180.9516,2113.0
2018-05-01 11:25:00,191.29,191.39,191.26,191.39,851.0,181.0841,181.1788,181.0557,181.1788,851.0
2018-05-01 11:30:00,191.23,191.44,191.11,191.44,3125.0,181.0273,181.2261,180.9137,181.2261,3125.0
2018-05-01 11:35:00,191.5,192.16,191.5,191.84,5798.0,181.2829,181.9077,181.2829,181.6048,5798.0
2018-05-01 11:40:00,191.69,191.87,191.57,191.81,2405.0,181.4628,181.6332,181.3492,181.5764,2405.0
2018-05-01 11:45:00,191.75,191.75,191.34,191.34,900.0,181.5196,181.5196,181.1315,181.1315,900.0
2018-05-01 11:50:00,191.33,191.95,191.32,191.79,2565.0,181.122,181.7089,181.1125,181.5575,2565.0
2018-05-01 11:55:00,191.63,192.01,191.61,191.63,3719.0,181.406,181.7657,181.3871,181.406,3719.0
2018-05-01 12:00:00,191.79,191.82,191.59,191.82,2755.0,181.5575,181.5859,181.3681,181.5859,2755.0
2018-05-01 12:05:00,191.81,192.02,191.69,191.99,2810.0,181.5764,181.7752,181.4628,181.7468,2810.0
2018-05-01 12:10:00,192.02,192.24,191.83,192.24,3600.0,181.7752,181.9835,181.5953,181.9835,3600.0
2018-05-01 12:15:00,192.02,192.28,192.02,192.21,3298.0,181.7752,182.0213,181.7752,181.9551,3298.0
2018-05-01 12:20:00,192.1,192.1,191.8,191.81,7006.0,181.8509,181.8509,181.5669,181.5764,7006.0
2018-05-01 12:25:00,191.84,191.86,191.45,191.73,4090.0,181.6048,181.6237,181.2356,181.5007,4090.0
2018-05-01 12:30:00,191.62,191.91,191.44,191.91,3804.0,181.3965,181.6711,181.2261,181.6711,3804.0
2018-05-01 12:35:00,191.94,191.99,191.82,191.84,1200.0,181.6995,181.7468,181.5859,181.6048,1200.0
2018-05-01 12:40:00,191.67,191.84,191.63,191.84,1900.0,181.4439,181.6048,181.406,181.6048,1900.0
2018-05-01 12:45:00,191.83,192.03,191.73,191.73,2017.0,181.5953,181.7847,181.5007,181.5007,2017.0
2018-05-01 12:50:00,191.74,191.93,191.62,191.88,2350.0,181.5101,181.69,181.3965,181.6427,2350.0
2018-05-01 12:55:00,191.9,192.14,191.9,192.13,1847.0,181.6616,181.8888,181.6616,181.8793,1847.0
2018-05-01 13:00:00,192.15,192.15,191.73,191.98,3196.0,181.8983,181.8983,181.5007,181.7373,3196.0
2018-05-01 13:05:00,191.81,191.91,191.62,191.83,3781.0,181.5764,181.6711,181.3965,181.5953,3781.0
2018-05-01 13:10:00,191.89,191.98,191.82,191.98,700.0,181.6521,181.7373,181.5859,181.7373,700.0
2018-05-01 13:15:00,191.83,191.89,191.74,191.83,7648.0,181.5953,181.6521,181.5101,181.5953,7648.0
2018-05-01 13:20:00,191.83,191.92,191.8,191.92,600.0,181.5953,181.6805,181.5669,181.6805,600.0
2018-05-01 13:25:00,191.95,192.0,191.83,191.89,1162.0,181.7089,181.7563,181.5953,181.6521,1162.0
2018-05-01 13:30:00,191.93,192.14,191.91,192.14,800.0,181.69,181.8888,181.6711,181.8888,800.0
2018-05-01 13:35:00,192.11,192.25,192.05,192.15,2304.0,181.8604,181.9929,181.8036,181.8983,2304.0
2018-05-01 13:40:00,192.22,192.22,192.11,192.21,500.0,181.9645,181.9645,181.8604,181.9551,500.0
2018-05-01 13:45:00,192.28,192.94,192.28,192.74,2325.0,182.0213,182.6461,182.0213,182.4568,2325.0
2018-05-01 13:50:00,192.61,192.89,192.61,192.74,3100.0,182.3337,182.5988,182.3337,182.4568,3100.0
2018-05-01 13:55:00,192.79,192.88,192.72,192.77,1900.0,182.5041,182.5893,182.4378,182.4852,1900.0
2018-05-01 14:00:00,192.98,193.35,192.98,193.24,4200.0,182.684,183.0342,182.684,182.9301,4200.0
2018-05-01 14:05:00,193.3,193.39,192.93,192.93,1637.0,182.9869,183.0721,182.6366,182.6366,1637.0
2018-05-01 14:10:00,193.1,193.24,193.0,193.24,2773.0,182.7976,182.9301,182.7029,182.9301,2773.0
2018-05-01 14:15:00,193.04,193.12,192.87,192.91,4189.0,182.7408,182.8165,182.5798,182.6177,4189.0
2018-05-01 14:20:00,193.04,193.48,193.04,193.48,1300.0,182.7408,183.1573,182.7408,183.1573,1300.0
2018-05-01 14:25:00,193.39,193.43,193.01,193.01,3728.0,183.0721,183.11,182.7124,182.7124,3728.0
2018-05-01 14:30:00,193.18,193.18,192.81,192.81,500.0,182.8733,182.8733,182.523,182.523,500.0
2018-05-01 14:35:00,192.84,192.9,192.69,192.9,1947.0,182.5514,182.6082,182.4094,182.6082,1947.0
2018-05-01 14:40:00,192.92,193.64,192.92,193.64,1000.0,182.6272,183.3088,182.6272,183.3088,1000.0
2018-05-01 14:45:00,193.71,193.77,193.57,193.7,2437.0,183.375,183.4318,183.2425,183.3656,2437.0
2018-05-01 14:50:00,193.56,193.7,193.56,193.65,1251.0,183.233,183.3656,183.233,183.3182,1251.0
2018-05-01 14:55:00,193.61,194.21,193.28,194.1,8108.0,183.2804,183.8483,182.968,183.7442,8108.0
2018-05-01 15:00:00,194.16,194.25,193.57,193.66,4810.0,183.801,183.8862,183.2425,183.3277,4810.0
2018-05-01 15:05:00,193.7,194.14,193.61,194.03,15791.0,183.3656,183.7821,183.2804,183.678,15791.0
2018-05-01 15:10:00,193.99,194.31,193.74,194.31,11015.0,183.6401,183.943,183.4034,183.943,11015.0
2018-05-01 15:15:00,194.31,194.51,194.21,194.23,5074.0,183.943,184.1323,183.8483,183.8673,5074.0
2018-05-01 15:20:00,194.24,194.31,194.08,194.29,7018.0,183.8767,183.943,183.7253,183.9241,7018.0
2018-05-01 15:25:00,194.25,194.77,194.25,194.73,11258.0,183.8862,184.3785,183.8862,184.3406,11258.0
2018-05-01 15:30:00,194.75,194.91,194.52,194.82,14650.0,184.3595,184.511,184.1418,184.4258,14650.0
2018-05-01 15:35:00,194.95,195.09,194.82,194.89,13938.0,184.5489,184.6814,184.4258,184.4921,13938.0
2018-05-01 15:40:00,194.91,195.36,194.9,195.22,10136.0,184.511,184.937,184.5015,184.8045,10136.0
2018-05-01 15:45:00,195.22,195.22,194.95,194.96,14092.0,184.8045,184.8045,184.5489,184.5583,14092.0
2018-05-01 15:50:00,194.99,195.15,194.9,194.96,18124.0,184.5867,184.7382,184.5015,184.5583,18124.0
2018-05-01 15:55:00,195.03,195.14,194.9,195.13,25194.0,184.6246,184.7287,184.5015,184.7193,25194.0
2018-05-02 09:30:00,198.57,199.73,198.35,199.33,22249.0,187.9757,189.0738,187.7675,188.6952,22249.0
2018-05-02 09:35:00,199.46,201.25,199.46,200.17,12406.0,188.8182,190.5127,188.8182,189.4904,12406.0
2018-05-02 09:40:00,200.1,200.19,198.38,198.48,16181.0,189.4241,189.5093,187.7959,187.8905,16181.0
2018-05-02 09:45:00,198.51,198.74,197.68,198.25,6001.0,187.9189,188.1367,187.1332,187.6728,6001.0
2018-05-02 09:50:00,197.86,198.72,197.86,198.2,4961.0,187.3036,188.1177,187.3036,187.6255,4961.0
2018-05-02 09:55:00,197.92,198.06,197.25,197.38,3600.0,187.3604,187.4929,186.7262,186.8492,3600.0
2018-05-02 10:00:00,197.4,198.27,197.25,198.16,11089.0,186.8682,187.6917,186.7262,187.5876,11089.0
2018-05-02 10:05:00,198.12,198.76,198.0,198.76,5225.0,187.5497,188.1556,187.4361,188.1556,5225.0
2018-05-02 10:10:00,198.6,198.98,198.29,198.31,3626.0,188.0041,188.3639,187.7107,187.7296,3626.0
2018-05-02 10:15:00,198.14,198.14,197.68,198.05,2408.0,187.5687,187.5687,187.1332,187.4835,2408.0
2018-05-02 10:20:00,197.94,198.44,197.8,197.8,3000.0,187.3793,187.8527,187.2468,187.2468,3000.0
2018-05-02 10:25:00,197.8,198.88,197.75,198.52,6000.0,187.2468,188.2692,187.1995,187.9284,6000.0
2018-05-02 10:30:00,198.59,198.7,198.15,198.38,3395.0,187.9947,188.0988,187.5781,187.7959,3395.0
2018-05-02 10:35:00,198.58,198.85,198.58,198.82,900.0,187.9852,188.2408,187.9852,188.2124,900.0
2018-05-02 10:40:00,198.85,200.27,198.85,199.52,32269.0,188.2408,189.585,188.2408,188.875,32269.0
2018-05-02 10:45:00,199.53,200.06,199.52,199.68,16514.0,188.8845,189.3862,188.875,189.0265,16514.0
2018-05-02 10:50:00,199.55,199.85,199.29,199.85,8100.0,188.9034,189.1874,188.6573,189.1874,8100.0
2018-05-02 10:55:00,199.74,200.27,199.44,200.27,8562.0,189.0833,189.585,188.7993,189.585,8562.0
2018-05-02 11:00:00,200.34,200.51,199.67,199.98,9195.0,189.6513,189.8122,189.017,189.3105,9195.0
2018-05-02 11:05:00,199.99,200.1,199.52,199.52,5735.0,189.32,189.4241,188.875,188.875,5735.0
2018-05-02 11:10:00,199.46,199.73,199.31,199.31,7347.0,188.8182,189.0738,188.6762,188.6762,7347.0
2018-05-02 11:15:00,199.4,199.47,199.04,199.12,5398.0,188.7614,188.8277,188.4207,188.4964,5398.0
2018-05-02 11:20:00,199.03,199.04,198.64,199.04,3022.0,188.4112,188.4207,188.042,188.4207,3022.0
2018-05-02 11:25:00,198.92,199.21,198.8,198.8,2684.0,188.3071,188.5816,188.1935,188.1935,2684.0
2018-05-02 11:30:00,198.72,198.78,198.39,198.39,2291.0,188.1177,188.1745,187.8053,187.8053,2291.0
2018-05-02 11:35:00,198.38,198.47,198.15,198.27,3940.0,187.7959,187.8811,187.5781,187.6917,3940.0
2018-05-02 11:40:00,198.33,198.33,198.1,198.25,1712.0,187.7485,187.7485,187.5308,187.6728,1712.0
2018-05-02 11:45:00,198.17,198.44,198.09,198.23,4000.0,187.5971,187.8527,187.5213,187.6539,4000.0
2018-05-02 11:50:00,198.1,198.47,198.09,198.47,1701.0,187.5308,187.8811,187.5213,187.8811,1701.0
2018-05-02 11:55:00,198.51,198.91,198.51,198.59,5033.0,187.9189,188.2976,187.9189,187.9947,5033.0
2018-05-02 12:00:00,198.57,198.94,198.57,198.77,3200.0,187.9757,188.326,187.9757,188.1651,3200.0
2018-05-02 12:05:00,198.58,198.7,198.51,198.7,1300.0,187.9852,188.0988,187.9189,188.0988,1300.0
2018-05-02 12:10:00,198.64,198.64,198.5,198.54,905.0,188.042,188.042,187.9095,187.9473,905.0
2018-05-02 12:15:00,198.63,198.67,198.49,198.5,3300.0,188.0325,188.0704,187.9,187.9095,3300.0
2018-05-02 12:20:00,198.46,198.65,198.45,198.61,1043.0,187.8716,188.0515,187.8621,188.0136,1043.0
2018-05-02 12:25:00,198.65,198.77,198.6,198.65,2300.0,188.0515,188.1651,188.0041,188.0515,2300.0
2018-05-02 12:30:00,198.65,198.79,198.45,198.56,2200.0,188.0515,188.184,187.8621,187.9663,2200.0
2018-05-02 12:35:00,198.63,198.71,198.52,198.64,1900.0,188.0325,188.1083,187.9284,188.042,1900.0
2018-05-02 12:40:00,198.58,198.71,198.57,198.64,2400.0,187.9852,188.1083,187.9757,188.042,2400.0
2018-05-02 12:45:00,198.68,198.74,198.19,198.43,11600.0,188.0799,188.1367,187.616,187.8432,11600.0
2018-05-02 12:50:00,198.33,198.37,198.18,198.3,1826.0,187.7485,187.7864,187.6065,187.7201,1826.0
2018-05-02 12:55:00,198.35,198.74,198.29,198.72,12203.0,187.7675,188.1367,187.7107,188.1177,12203.0
2018-05-02 13:00:00,198.74,199.01,198.64,198.98,7677.0,188.1367,188.3923,188.042,188.3639,7677.0
2018-05-02 13:05:00,199.0,199.0,198.58,198.58,2598.0,188.3828,188.3828,187.9852,187.9852,2598.0
2018-05-02 13:10:00,198.51,198.62,198.42,198.62,2589.0,187.9189,188.0231,187.8337,188.0231,2589.0
2018-05-02 13:15:00,198.57,198.6,198.41,198.55,1905.0,187.9757,188.0041,187.8243,187.9568,1905.0
2018-05-02 13:20:00,198.57,198.59,198.46,198.56,2000.0,187.9757,187.9947,187.8716,187.9663,2000.0
2018-05-02 13:25:00,198.57,198.66,198.54,198.55,1600.0,187.9757,188.0609,187.9473,187.9568,1600.0
2018-05-02 13:30:00,198.47,198.47,198.36,198.47,586.0,187.8811,187.8811,187.7769,187.8811,586.0
2018-05-02 13:35:00,198.47,198.53,198.31,198.31,2300.0,187.8811,187.9379,187.7296,187.7296,2300.0
2018-05-02 13:40:00,198.31,198.48,198.24,198.48,5030.0,187.7296,187.8905,187.6633,187.8905,5030.0
2018-05-02 13:45:00,198.5,198.54,198.35,198.48,2457.0,187.9095,187.9473,187.7675,187.8905,2457.0
2018-05-02 13:50:00,198.49,198.73,198.49,198.55,3600.0,187.9,188.1272,187.9,187.9568,3600.0
2018-05-02 13:55:00,198.62,198.79,198.56,198.61,3800.0,188.0231,188.184,187.9663,188.0136,3800.0
2018-05-02 14:00:00,198.55,199.0,198.55,199.0,3214.0,187.9568,188.3828,187.9568,188.3828,3214.0
2018-05-02 14:05:00,199.0,199.5,198.96,199.5,4952.0,188.3828,188.8561,188.3449,188.8561,4952.0
2018-05-02 14:10:00,199.45,199.6,199.11,199.14,8004.0,188.8088,188.9508,188.4869,188.5153,8004.0
2018-05-02 14:15:00,199.18,199.25,198.9,198.9,7320.0,188.5532,188.6194,188.2881,188.2881,7320.0
2018-05-02 14:20:00,198.98,199.01,198.54,198.54,3093.0,188.3639,188.3923,187.9473,187.9473,3093.0
2018-05-02 14:25:00,198.56,198.74,198.16,198.4,10687.0,187.9663,188.1367,187.5876,187.8148,10687.0
2018-05-02 14:30:00,198.4,198.52,197.89,197.94,4800.0,187.8148,187.9284,187.332,187.3793,4800.0
2018-05-02 14:35:00,197.98,197.99,197.72,197.87,7699.0,187.4172,187.4267,187.1711,187.3131,7699.0
2018-05-02 14:40:00,197.83,197.93,197.4,197.51,6547.0,187.2752,187.3699,186.8682,186.9723,6547.0
2018-05-02 14:45:00,197.6,197.69,197.49,197.61,4175.0,187.0575,187.1427,186.9534,187.0669,4175.0
2018-05-02 14:50:00,197.62,197.63,197.05,197.33,5720.0,187.0764,187.0859,186.5368,186.8019,5720.0
2018-05-02 14:55:00,197.23,197.44,197.23,197.42,3700.0,186.7072,186.906,186.7072,186.8871,3700.0
2018-05-02 15:00:00,197.28,197.49,197.16,197.4,3800.0,186.7546,186.9534,186.641,186.8682,3800.0
2018-05-02 15:05:00,197.5,197.59,197.4,197.45,5678.0,186.9628,187.048,186.8682,186.9155,5678.0
2018-05-02 15:10:00,197.48,197.5,197.01,197.03,9457.0,186.9439,186.9628,186.499,186.5179,9457.0
2018-05-02 15:15:00,196.99,197.33,196.94,196.98,20262.0,186.48,186.8019,186.4327,186.4706,20262.0
2018-05-02 15:20:00,196.98,197.0,196.57,196.58,7916.0,186.4706,186.4895,186.0824,186.0919,7916.0
2018-05-02 15:25:00,196.59,196.81,196.59,196.81,3714.0,186.1014,186.3096,186.1014,186.3096,3714.0
2018-05-02 15:30:00,196.88,197.05,196.71,197.02,8300.0,186.3759,186.5368,186.215,186.5084,8300.0
2018-05-02 15:35:00,196.99,197.04,196.74,196.78,4000.0,186.48,186.5274,186.2434,186.2812,4000.0
2018-05-02 15:40:00,196.79,196.79,196.58,196.61,6149.0,186.2907,186.2907,186.0919,186.1203,6149.0
2018-05-02 15:45:00,196.64,196.85,196.48,196.81,10123.0,186.1487,186.3475,185.9972,186.3096,10123.0
2018-05-02 15:50:00,196.79,196.92,196.55,196.59,22047.0,186.2907,186.4138,186.0635,186.1014,22047.0
2018-05-02 15:55:00,196.66,196.89,196.29,196.87,62645.0,186.1676,186.3854,185.8174,186.3664,62645.0
2018-05-03 09:30:00,198.31,203.18,198.21,201.01,53269.0,187.7296,192.3398,187.6349,190.2855,53269.0
2018-05-03 09:35:00,200.98,204.0,198.57,203.96,41687.0,190.2571,193.116,187.9757,193.0782,41687.0
2018-05-03 09:40:00,204.01,204.74,201.97,202.93,40096.0,193.1255,193.8165,191.1943,192.1031,40096.0
2018-05-03 09:45:00,202.11,202.62,200.29,200.32,19788.0,191.3269,191.8097,189.604,189.6324,19788.0
2018-05-03 09:50:00,200.28,200.89,200.02,200.02,7786.0,189.5945,190.172,189.3484,189.3484,7786.0
2018-05-03 09:55:00,200.19,200.19,199.49,199.5,13421.0,189.5093,189.5093,188.8466,188.8561,13421.0
2018-05-03 10:00:00,199.67,199.67,198.81,199.03,20270.0,189.017,189.017,188.2029,188.4112,20270.0
2018-05-03 10:05:00,198.84,199.3,198.75,199.28,10680.0,188.2313,188.6668,188.1461,188.6478,10680.0
2018-05-03 10:10:00,199.31,199.87,198.67,198.78,6329.0,188.6762,189.2064,188.0704,188.1745,6329.0
2018-05-03 10:15:00,198.71,198.75,198.11,198.11,6160.0,188.1083,188.1461,187.5403,187.5403,6160.0
2018-05-03 10:20:00,197.99,197.99,196.33,196.72,7061.0,187.4267,187.4267,185.8552,186.2244,7061.0
2018-05-03 10:25:00,196.59,197.35,196.59,197.0,11293.0,186.1014,186.8208,186.1014,186.4895,11293.0
2018-05-03 10:30:00,196.83,197.67,196.56,196.99,23310.0,186.3286,187.1237,186.073,186.48,23310.0
2018-05-03 10:35:00,197.0,197.0,195.74,196.17,6107.0,186.4895,186.4895,185.2967,185.7038,6107.0
2018-05-03 10:40:00,196.05,197.27,195.92,197.21,8016.0,185.5902,186.7451,185.4671,186.6883,8016.0
2018-05-03 10:45:00,197.54,197.81,197.53,197.62,3062.0,187.0007,187.2563,186.9912,187.0764,3062.0
2018-05-03 10:50:00,197.73,197.79,197.39,197.78,5252.0,187.1805,187.2373,186.8587,187.2279,5252.0
2018-05-03 10:55:00,197.53,197.58,197.14,197.57,3800.0,186.9912,187.0385,186.622,187.0291,3800.0
2018-05-03 11:00:00,197.6,197.61,196.9,196.9,5593.0,187.0575,187.0669,186.3948,186.3948,5593.0
2018-05-03 11:05:00,196.99,198.64,196.93,198.6,13151.0,186.48,188.042,186.4232,188.0041,13151.0
2018-05-03 11:10:00,198.59,198.99,198.3,198.99,13250.0,187.9947,188.3733,187.7201,188.3733,13250.0
2018-05-03 11:15:00,198.93,199.1,198.64,198.69,5900.0,188.3165,188.4775,188.042,188.0893,5900.0
2018-05-03 11:20:00,198.56,203.41,198.56,203.41,60184.0,187.9663,192.5575,187.9663,192.5575,60184.0
2018-05-03 11:25:00,203.09,204.95,202.19,202.19,61845.0,192.2546,194.0153,191.4026,191.4026,61845.0
2018-05-03 11:30:00,202.5,202.99,201.65,202.73,30329.0,191.6961,192.1599,190.8914,191.9138,30329.0
2018-05-03 11:35:00,202.41,202.98,202.05,202.06,9392.0,191.6109,192.1504,191.2701,191.2795,9392.0
2018-05-03 11:40:00,202.21,202.31,201.72,201.99,12885.0,191.4215,191.5162,190.9577,191.2133,12885.0
2018-05-03 11:45:00,201.84,203.0,201.6,202.89,23424.0,191.0713,192.1694,190.8441,192.0652,23424.0
2018-05-03 11:50:00,202.9,203.24,202.68,202.96,10822.0,192.0747,192.3966,191.8664,192.1315,10822.0
2018-05-03 11:55:00,202.85,203.22,202.74,202.8,4839.0,192.0274,192.3776,191.9232,191.98,4839.0
2018-05-03 12:00:00,202.78,203.07,202.08,202.51,8532.0,191.9611,192.2356,191.2985,191.7055,8532.0
2018-05-03 12:05:00,202.51,203.19,202.51,202.84,9872.0,191.7055,192.3492,191.7055,192.0179,9872.0
2018-05-03 12:10:00,202.93,202.95,202.53,202.79,5100.0,192.1031,192.122,191.7245,191.9706,5100.0
2018-05-03 12:15:00,202.79,202.87,202.54,202.68,5900.0,191.9706,192.0463,191.7339,191.8664,5900.0
2018-05-03 12:20:00,202.68,202.7,202.17,202.42,7674.0,191.8664,191.8854,191.3837,191.6203,7674.0
2018-05-03 12:25:00,202.31,202.39,201.58,201.76,5238.0,191.5162,191.5919,190.8251,190.9955,5238.0
2018-05-03 12:30:00,201.6,201.75,201.37,201.65,4407.0,190.8441,190.9861,190.6263,190.8914,4407.0
2018-05-03 12:35:00,201.52,202.63,201.52,202.6,25225.0,190.7683,191.8191,190.7683,191.7907,25225.0
2018-05-03 12:40:00,202.6,203.41,202.47,203.03,10944.0,191.7907,192.5575,191.6677,192.1978,10944.0
2018-05-03 12:45:00,203.0,203.15,202.94,202.95,3209.0,192.1694,192.3114,192.1126,192.122,3209.0
2018-05-03 12:50:00,202.84,203.45,202.84,203.27,12193.0,192.0179,192.5954,192.0179,192.425,12193.0
2018-05-03 12:55:00,203.37,203.59,203.18,203.55,4500.0,192.5196,192.7279,192.3398,192.69,4500.0
2018-05-03 13:00:00,203.55,203.6,203.19,203.58,10494.0,192.69,192.7374,192.3492,192.7184,10494.0
2018-05-03 13:05:00,203.48,204.23,203.34,203.92,7710.0,192.6238,193.3338,192.4912,193.0403,7710.0
2018-05-03 13:10:00,203.83,204.06,203.57,203.71,27431.0,192.9551,193.1728,192.709,192.8415,27431.0
2018-05-03 13:15:00,203.58,204.27,203.48,203.7,18800.0,192.7184,193.3716,192.6238,192.832,18800.0
2018-05-03 13:20:00,203.65,203.81,203.24,203.46,3920.0,192.7847,192.9362,192.3966,192.6048,3920.0
2018-05-03 13:25:00,203.41,203.41,203.13,203.27,3555.0,192.5575,192.5575,192.2924,192.425,3555.0
2018-05-03 13:30:00,203.32,203.51,203.32,203.43,2520.0,192.4723,192.6522,192.4723,192.5764,2520.0
2018-05-03 13:35:00,203.55,203.96,203.55,203.74,2000.0,192.69,193.0782,192.69,192.8699,2000.0
2018-05-03 13:40:00,203.78,204.13,203.61,204.13,9153.0,192.9078,193.2391,192.7468,193.2391,9153.0
2018-05-03 13:45:00,204.08,204.15,203.88,203.89,5092.0,193.1918,193.258,193.0024,193.0119,5092.0
2018-05-03 13:50:00,203.81,203.87,203.75,203.86,1250.0,192.9362,192.993,192.8794,192.9835,1250.0
2018-05-03 13:55:00,203.95,204.1,203.84,203.88,15553.0,193.0687,193.2107,192.9646,193.0024,15553.0
2018-05-03 14:00:00,203.83,203.96,203.62,203.78,19544.0,192.9551,193.0782,192.7563,192.9078,19544.0
2018-05-03 14:05:00,203.71,203.8,203.09,203.42,7020.0,192.8415,192.9267,192.2546,192.567,7020.0
2018-05-03 14:10:00,203.42,203.42,202.93,202.93,4002.0,192.567,192.567,192.1031,192.1031,4002.0
2018-05-03 14:15:00,202.92,203.05,202.35,203.05,15714.0,192.0936,192.2167,191.5541,192.2167,15714.0
2018-05-03 14:20:00,203.05,203.05,202.62,202.76,4400.0,192.2167,192.2167,191.8097,191.9422,4400.0
2018-05-03 14:25:00,202.67,202.81,202.37,202.61,8016.0,191.857,191.9895,191.573,191.8002,8016.0
2018-05-03 14:30:00,202.53,203.72,202.37,203.53,10765.0,191.7245,192.851,191.573,192.6711,10765.0
2018-05-03 14:35:00,203.52,203.91,203.52,203.76,4100.0,192.6616,193.0308,192.6616,192.8888,4100.0
2018-05-03 14:40:00,203.65,204.15,203.46,204.05,12118.0,192.7847,193.258,192.6048,193.1634,12118.0
2018-05-03 14:45:00,204.0,204.12,203.61,203.7,13900.0,193.116,193.2296,192.7468,192.832,13900.0
2018-05-03 14:50:00,203.69,203.7,203.25,203.32,12846.0,192.8226,192.832,192.406,192.4723,12846.0
2018-05-03 14:55:00,203.38,203.84,203.31,203.75,9743.0,192.5291,192.9646,192.4628,192.8794,9743.0
2018-05-03 15:00:00,203.77,204.07,203.63,203.85,6917.0,192.8983,193.1823,192.7658,192.974,6917.0
2018-05-03 15:05:00,203.76,204.26,203.75,203.99,7029.0,192.8888,193.3622,192.8794,193.1066,7029.0
2018-05-03 15:10:00,203.96,204.2,203.81,204.0,5267.0,193.0782,193.3054,192.9362,193.116,5267.0
2018-05-03 15:15:00,203.99,204.07,203.5,203.53,6800.0,193.1066,193.1823,192.6427,192.6711,6800.0
2018-05-03 15:20:00,203.48,203.74,203.05,203.34,19934.0,192.6238,192.8699,192.2167,192.4912,19934.0
2018-05-03 15:25:00,203.34,203.34,203.0,203.05,6349.0,192.4912,192.4912,192.1694,192.2167,6349.0
2018-05-03 15:30:00,203.07,203.36,202.57,202.57,8909.0,192.2356,192.5102,191.7623,191.7623,8909.0
2018-05-03 15:35:00,202.52,202.61,201.83,201.84,10679.0,191.715,191.8002,191.0618,191.0713,10679.0
2018-05-03 15:40:00,201.8,202.35,201.6,202.31,14226.0,191.0334,191.5541,190.8441,191.5162,14226.0
2018-05-03 15:45:00,202.26,203.07,202.04,203.0,22987.0,191.4689,192.2356,191.2606,192.1694,22987.0
2018-05-03 15:50:00,202.89,203.11,202.76,202.85,27313.0,192.0652,192.2735,191.9422,192.0274,27313.0
2018-05-03 15:55:00,202.87,202.88,202.04,202.41,111448.0,192.0463,192.0558,191.2606,191.6109,111448.0
2018-05-04 09:30:00,200.76,202.1,200.51,201.25,28150.0,190.0489,191.3174,189.8122,190.5127,28150.0
2018-05-04 09:35:00,201.67,202.09,201.39,201.71,5350.0,190.9103,191.3079,190.6453,190.9482,5350.0
2018-05-04 09:40:00,202.03,202.03,200.95,200.97,3423.0,191.2511,191.2511,190.2287,190.2477,3423.0
2018-05-04 09:45:00,201.14,201.72,201.05,201.61,6295.0,190.4086,190.9577,190.3234,190.8535,6295.0
2018-05-04 09:50:00,201.75,201.75,201.09,201.43,2997.0,190.9861,190.9861,190.3613,190.6831,2997.0
2018-05-04 09:55:00,201.57,201.63,200.95,200.95,2366.0,190.8157,190.8725,190.2287,190.2287,2366.0
2018-05-04 10:00:00,200.95,201.07,200.03,200.32,12437.0,190.2287,190.3423,189.3578,189.6324,12437.0
2018-05-04 10:05:00,200.35,200.55,200.19,200.5,1950.0,189.6608,189.8501,189.5093,189.8028,1950.0
2018-05-04 10:10:00,200.71,201.75,200.71,201.61,4430.0,190.0016,190.9861,190.0016,190.8535,4430.0
2018-05-04 10:15:00,201.47,201.67,201.31,201.35,4542.0,190.721,190.9103,190.5695,190.6074,4542.0
2018-05-04 10:20:00,201.36,201.73,201.31,201.53,4408.0,190.6169,190.9671,190.5695,190.7778,4408.0
2018-05-04 10:25:00,201.63,202.13,201.58,202.13,4200.0,190.8725,191.3458,190.8251,191.3458,4200.0
2018-05-04 10:30:00,201.99,202.46,201.73,202.43,12900.0,191.2133,191.6582,190.9671,191.6298,12900.0
2018-05-04 10:35:00,202.38,202.51,202.07,202.4,3050.0,191.5825,191.7055,191.289,191.6014,3050.0
2018-05-04 10:40:00,202.54,203.07,202.53,203.07,6200.0,191.7339,192.2356,191.7245,192.2356,6200.0
2018-05-04 10:45:00,203.07,203.27,202.94,203.27,4740.0,192.2356,192.425,192.1126,192.425,4740.0
2018-05-04 10:50:00,203.32,203.86,203.32,203.86,5452.0,192.4723,192.9835,192.4723,192.9835,5452.0
2018-05-04 10:55:00,203.72,203.87,203.42,203.42,6802.0,192.851,192.993,192.567,192.567,6802.0
2018-05-04 11:00:00,203.49,203.49,202.63,202.79,10700.0,192.6332,192.6332,191.8191,191.9706,10700.0
2018-05-04 11:05:00,202.95,203.1,202.85,202.95,4100.0,192.122,192.264,192.0274,192.122,4100.0
2018-05-04 11:10:00,202.95,202.95,202.77,202.88,4075.0,192.122,192.122,191.9516,192.0558,4075.0
2018-05-04 11:15:00,202.85,203.37,202.85,203.06,4900.0,192.0274,192.5196,192.0274,192.2262,4900.0
2018-05-04 11:20:00,202.97,203.34,202.89,203.33,8810.0,192.141,192.4912,192.0652,192.4818,8810.0
2018-05-04 11:25:00,203.33,203.54,203.07,203.33,13802.0,192.4818,192.6806,192.2356,192.4818,13802.0
2018-05-04 11:30:00,203.25,203.69,203.23,203.68,5000.0,192.406,192.8226,192.3871,192.8131,5000.0
2018-05-04 11:35:00,203.69,205.16,203.68,204.69,10700.0,192.8226,194.2141,192.8131,193.7692,10700.0
2018-05-04 11:40:00,204.5,204.5,203.7,203.81,4802.0,193.5893,193.5893,192.832,192.9362,4802.0
2018-05-04 11:45:00,203.88,204.05,203.67,203.76,3492.0,193.0024,193.1634,192.8036,192.8888,3492.0
2018-05-04 11:50:00,203.71,203.71,203.5,203.67,3802.0,192.8415,192.8415,192.6427,192.8036,3802.0
2018-05-04 11:55:00,203.72,203.79,203.54,203.54,957.0,192.851,192.9172,192.6806,192.6806,957.0
2018-05-04 12:00:00,203.72,203.86,203.5,203.86,3003.0,192.851,192.9835,192.6427,192.9835,3003.0
2018-05-04 12:05:00,203.82,203.82,203.5,203.57,2700.0,192.9456,192.9456,192.6427,192.709,2700.0
2018-05-04 12:10:00,203.58,204.08,203.58,204.05,5301.0,192.7184,193.1918,192.7184,193.1634,5301.0
2018-05-04 12:15:00,204.07,204.49,204.07,204.31,3200.0,193.1823,193.5799,193.1823,193.4095,3200.0
2018-05-04 12:20:00,204.3,204.74,204.29,204.66,5557.0,193.4,193.8165,193.3906,193.7408,5557.0
2018-05-04 12:25:00,204.56,204.68,204.24,204.66,3000.0,193.6461,193.7597,193.3432,193.7408,3000.0
2018-05-04 12:30:00,204.66,204.82,204.53,204.72,3525.0,193.7408,193.8923,193.6177,193.7976,3525.0
2018-05-04 12:35:00,204.77,204.87,204.77,204.8,2203.0,193.8449,193.9396,193.8449,193.8733,2203.0
2018-05-04 12:40:00,204.59,204.59,204.54,204.54,200.0,193.6745,193.6745,193.6272,193.6272,200.0
2018-05-04 12:45:00,204.53,204.53,204.14,204.19,3816.0,193.6177,193.6177,193.2486,193.2959,3816.0
2018-05-04 12:50:00,204.23,204.47,203.93,204.46,4524.0,193.3338,193.5609,193.0498,193.5515,4524.0
2018-05-04 12:55:00,204.26,204.44,204.2,204.42,1704.0,193.3622,193.5325,193.3054,193.5136,1704.0
2018-05-04 13:00:00,204.42,204.49,203.95,204.05,3300.0,193.5136,193.5799,193.0687,193.1634,3300.0
2018-05-04 13:05:00,204.17,204.35,204.08,204.35,3100.0,193.277,193.4474,193.1918,193.4474,3100.0
2018-05-04 13:10:00,204.29,204.29,204.13,204.13,900.0,193.3906,193.3906,193.2391,193.2391,900.0
2018-05-04 13:15:00,204.16,204.17,203.88,203.88,3100.0,193.2675,193.277,193.0024,193.0024,3100.0
2018-05-04 13:20:00,203.88,204.04,203.77,203.9,3658.0,193.0024,193.1539,192.8983,193.0214,3658.0
2018-05-04 13:25:00,203.96,203.96,203.77,203.78,1000.0,193.0782,193.0782,192.8983,192.9078,1000.0
2018-05-04 13:30:00,203.79,203.88,203.44,203.54,3749.0,192.9172,193.0024,192.5859,192.6806,3749.0
2018-05-04 13:35:00,203.54,203.64,203.23,203.23,3485.0,192.6806,192.7752,192.3871,192.3871,3485.0
2018-05-04 13:40:00,203.29,203.46,203.2,203.3,4449.0,192.4439,192.6048,192.3587,192.4534,4449.0
2018-05-04 13:45:00,203.45,203.47,203.21,203.32,3100.0,192.5954,192.6143,192.3682,192.4723,3100.0
2018-05-04 13:50:00,203.4,203.7,203.4,203.69,4136.0,192.548,192.832,192.548,192.8226,4136.0
2018-05-04 13:55:00,203.68,204.02,203.56,204.02,4796.0,192.8131,193.135,192.6995,193.135,4796.0
2018-05-04 14:00:00,204.0,204.56,204.0,204.55,2653.0,193.116,193.6461,193.116,193.6367,2653.0
2018-05-04 14:05:00,204.59,205.35,204.59,205.2,12165.0,193.6745,194.394,193.6745,194.252,12165.0
2018-05-04 14:10:00,205.33,205.43,205.17,205.21,3814.0,194.3751,194.4697,194.2236,194.2615,3814.0
2018-05-04 14:15:00,205.11,205.27,204.98,204.98,3521.0,194.1668,194.3183,194.0437,194.0437,3521.0
2018-05-04 14:20:00,204.96,205.01,204.76,205.01,3938.0,194.0248,194.0721,193.8355,194.0721,3938.0
2018-05-04 14:25:00,204.91,205.11,204.55,204.58,4973.0,193.9775,194.1668,193.6367,193.6651,4973.0
2018-05-04 14:30:00,204.55,204.55,204.04,204.15,10400.0,193.6367,193.6367,193.1539,193.258,10400.0
2018-05-04 14:35:00,204.13,204.25,203.38,203.65,19654.0,193.2391,193.3527,192.5291,192.7847,19654.0
2018-05-04 14:40:00,203.66,203.97,203.66,203.79,5296.0,192.7942,193.0876,192.7942,192.9172,5296.0
2018-05-04 14:45:00,203.88,203.97,203.69,203.84,6080.0,193.0024,193.0876,192.8226,192.9646,6080.0
2018-05-04 14:50:00,203.85,204.03,203.83,204.0,4200.0,192.974,193.1444,192.9551,193.116,4200.0
2018-05-04 14:55:00,203.99,204.09,203.94,204.09,5118.0,193.1066,193.2012,193.0592,193.2012,5118.0
2018-05-04 15:00:00,204.12,204.79,204.12,204.79,5237.0,193.2296,193.8639,193.2296,193.8639,5237.0
2018-05-04 15:05:00,204.86,204.94,204.38,204.49,4100.0,193.9301,194.0059,193.4757,193.5799,4100.0
2018-05-04 15:10:00,204.33,204.39,204.01,204.01,3938.0,193.4284,193.4852,193.1255,193.1255,3938.0
2018-05-04 15:15:00,203.95,204.13,203.87,204.02,13392.0,193.0687,193.2391,192.993,193.135,13392.0
2018-05-04 15:20:00,203.9,204.01,203.81,204.01,17360.0,193.0214,193.1255,192.9362,193.1255,17360.0
2018-05-04 15:25:00,203.93,204.12,203.93,204.03,6022.0,193.0498,193.2296,193.0498,193.1444,6022.0
2018-05-04 15:30:00,204.05,204.3,204.0,204.14,34494.0,193.1634,193.4,193.116,193.2486,34494.0
2018-05-04 15:35:00,204.15,204.15,203.55,203.64,4502.0,193.258,193.258,192.69,192.7752,4502.0
2018-05-04 15:40:00,203.66,203.86,203.61,203.8,5254.0,192.7942,192.9835,192.7468,192.9267,5254.0
2018-05-04 15:45:00,203.73,203.94,203.56,203.87,9785.0,192.8604,193.0592,192.6995,192.993,9785.0
2018-05-04 15:50:00,203.83,203.89,203.7,203.81,18052.0,192.9551,193.0119,192.832,192.9362,18052.0
2018-05-04 15:55:00,203.78,203.99,203.7,203.98,54529.0,192.9078,193.1066,192.832,193.0971,54529.0
2018-05-07 09:30:00,204.54,204.94,204.13,204.41,5237.0,193.6272,194.0059,193.2391,193.5041,5237.0
2018-05-07 09:35:00,204.16,204.57,203.76,203.99,4000.0,193.2675,193.6556,192.8888,193.1066,4000.0
2018-05-07 09:40:00,203.92,204.51,203.43,204.03,13155.0,193.0403,193.5988,192.5764,193.1444,13155.0
2018-05-07 09:45:00,204.26,204.26,203.49,203.63,6519.0,193.3622,193.3622,192.6332,192.7658,6519.0
2018-05-07 09:50:00,203.64,204.04,203.56,203.85,2852.0,192.7752,193.1539,192.6995,192.974,2852.0
2018-05-07 09:55:00,203.95,203.98,203.64,203.64,1700.0,193.0687,193.0971,192.7752,192.7752,1700.0
2018-05-07 10:00:00,203.7,204.33,203.7,204.23,7764.0,192.832,193.4284,192.832,193.3338,7764.0
2018-05-07 10:05:00,204.39,204.44,203.35,203.47,11539.0,193.4852,193.5325,192.5007,192.6143,11539.0
2018-05-07 10:10:00,203.58,203.72,203.19,203.38,23058.0,192.7184,192.851,192.3492,192.5291,23058.0
2018-05-07 10:15:00,203.37,203.85,203.37,203.64,5466.0,192.5196,192.974,192.5196,192.7752,5466.0
2018-05-07 10:20:00,203.65,203.77,203.5,203.69,2700.0,192.7847,192.8983,192.6427,192.8226,2700.0
2018-05-07 10:25:00,203.64,203.64,203.3,203.64,10340.0,192.7752,192.7752,192.4534,192.7752,10340.0
2018-05-07 10:30:00,203.75,203.75,203.66,203.75,1300.0,192.8794,192.8794,192.7942,192.8794,1300.0
2018-05-07 10:35:00,203.86,204.15,203.76,204.0,4400.0,192.9835,193.258,192.8888,193.116,4400.0
2018-05-07 10:40:00,204.03,204.08,203.68,203.68,3450.0,193.1444,193.1918,192.8131,192.8131,3450.0
2018-05-07 10:45:00,203.82,204.07,203.67,203.9,5179.0,192.9456,193.1823,192.8036,193.0214,5179.0
2018-05-07 10:50:00,203.91,204.08,203.85,204.08,6715.0,193.0308,193.1918,192.974,193.1918,6715.0
2018-05-07 10:55:00,204.1,204.1,203.91,203.94,4999.0,193.2107,193.2107,193.0308,193.0592,4999.0
2018-05-07 11:00:00,204.03,204.03,203.65,203.7,7458.0,193.1444,193.1444,192.7847,192.832,7458.0
2018-05-07 11:05:00,203.6,203.73,203.31,203.45,5878.0,192.7374,192.8604,192.4628,192.5954,5878.0
2018-05-07 11:10:00,203.56,203.56,203.26,203.29,3921.0,192.6995,192.6995,192.4155,192.4439,3921.0
2018-05-07 11:15:00,203.29,203.57,203.1,203.21,8317.0,192.4439,192.709,192.264,192.3682,8317.0
2018-05-07 11:20:00,203.22,203.87,203.0,203.31,8092.0,192.3776,192.993,192.1694,192.4628,8092.0
2018-05-07 11:25:00,203.39,203.58,203.01,203.55,4223.0,192.5386,192.7184,192.1788,192.69,4223.0
2018-05-07 11:30:00,203.49,203.54,203.11,203.11,1200.0,192.6332,192.6806,192.2735,192.2735,1200.0
2018-05-07 11:35:00,203.16,203.4,203.05,203.19,3791.0,192.3208,192.548,192.2167,192.3492,3791.0
2018-05-07 11:40:00,202.93,203.2,202.92,203.2,1700.0,192.1031,192.3587,192.0936,192.3587,1700.0
2018-05-07 11:45:00,203.2,203.42,203.1,203.11,5214.0,192.3587,192.567,192.264,192.2735,5214.0
2018-05-07 11:50:00,203.08,203.46,203.02,203.4,3929.0,192.2451,192.6048,192.1883,192.548,3929.0
2018-05-07 11:55:00,203.46,203.69,203.36,203.54,7320.0,192.6048,192.8226,192.5102,192.6806,7320.0
2018-05-07 12:00:00,203.59,204.02,203.56,203.97,2831.0,192.7279,193.135,192.6995,193.0876,2831.0
2018-05-07 12:05:00,204.13,204.13,203.86,203.86,4303.0,193.2391,193.2391,192.9835,192.9835,4303.0
2018-05-07 12:10:00,203.8,203.84,203.65,203.72,1501.0,192.9267,192.9646,192.7847,192.851,1501.0
2018-05-07 12:15:00,203.65,203.83,203.65,203.82,1800.0,192.7847,192.9551,192.7847,192.9456,1800.0
2018-05-07 12:20:00,203.87,203.98,203.67,203.67,3529.0,192.993,193.0971,192.8036,192.8036,3529.0
2018-05-07 12:25:00,203.73,203.78,203.59,203.61,900.0,192.8604,192.9078,192.7279,192.7468,900.0
2018-05-07 12:30:00,203.74,203.85,203.73,203.85,1200.0,192.8699,192.974,192.8604,192.974,1200.0
2018-05-07 12:35:00,203.81,204.26,203.81,204.26,1300.0,192.9362,193.3622,192.9362,193.3622,1300.0
2018-05-07 12:40:00,204.14,204.15,204.0,204.0,2723.0,193.2486,193.258,193.116,193.116,2723.0
2018-05-07 12:45:00,203.99,204.01,203.87,203.99,1700.0,193.1066,193.1255,192.993,193.1066,1700.0
2018-05-07 12:50:00,204.18,204.18,204.18,204.18,100.0,193.2864,193.2864,193.2864,193.2864,100.0
2018-05-07 12:55:00,203.99,204.16,203.94,204.04,1790.0,193.1066,193.2675,193.0592,193.1539,1790.0
2018-05-07 13:00:00,204.05,204.07,203.99,204.06,1205.0,193.1634,193.1823,193.1066,193.1728,1205.0
2018-05-07 13:05:00,204.14,204.14,203.62,203.79,2633.0,193.2486,193.2486,192.7563,192.9172,2633.0
2018-05-07 13:10:00,204.0,204.21,203.8,203.98,2300.0,193.116,193.3148,192.9267,193.0971,2300.0
2018-05-07 13:15:00,203.83,203.92,203.76,203.92,2335.0,192.9551,193.0403,192.8888,193.0403,2335.0
2018-05-07 13:20:00,203.88,204.03,203.86,204.03,958.0,193.0024,193.1444,192.9835,193.1444,958.0
2018-05-07 13:25:00,204.01,204.18,203.99,204.13,2009.0,193.1255,193.2864,193.1066,193.2391,2009.0
2018-05-07 13:30:00,204.01,204.12,203.96,204.12,1792.0,193.1255,193.2296,193.0782,193.2296,1792.0
2018-05-07 13:35:00,204.14,204.19,203.92,204.07,1417.0,193.2486,193.2959,193.0403,193.1823,1417.0
2018-05-07 13:40:00,204.1,204.11,204.01,204.01,900.0,193.2107,193.2202,193.1255,193.1255,900.0
2018-05-07 13:45:00,204.09,204.28,203.92,203.94,2957.0,193.2012,193.3811,193.0403,193.0592,2957.0
2018-05-07 13:50:00,204.12,204.17,203.98,204.17,3211.0,193.2296,193.277,193.0971,193.277,3211.0
2018-05-07 13:55:00,204.17,204.29,204.04,204.28,3323.0,193.277,193.3906,193.1539,193.3811,3323.0
2018-05-07 14:00:00,204.23,204.23,204.14,204.21,2023.0,193.3338,193.3338,193.2486,193.3148,2023.0
2018-05-07 14:05:00,204.26,204.46,204.17,204.46,4600.0,193.3622,193.5515,193.277,193.5515,4600.0
2018-05-07 14:10:00,204.55,204.75,204.55,204.75,3881.0,193.6367,193.826,193.6367,193.826,3881.0
2018-05-07 14:15:00,204.84,205.03,204.84,204.93,1700.0,193.9112,194.0911,193.9112,193.9964,1700.0
2018-05-07 14:20:00,204.88,204.95,204.88,204.94,500.0,193.9491,194.0153,193.9491,194.0059,500.0
2018-05-07 14:25:00,204.94,204.98,204.81,204.87,3805.0,194.0059,194.0437,193.8828,193.9396,3805.0
2018-05-07 14:30:00,204.91,205.58,204.91,205.45,5052.0,193.9775,194.6117,193.9775,194.4887,5052.0
2018-05-07 14:35:00,205.38,205.38,205.24,205.35,2190.0,194.4224,194.4224,194.2899,194.394,2190.0
2018-05-07 14:40:00,205.28,205.31,205.12,205.12,4065.0,194.3277,194.3561,194.1763,194.1763,4065.0
2018-05-07 14:45:00,205.16,205.43,205.11,205.13,14066.0,194.2141,194.4697,194.1668,194.1857,14066.0
2018-05-07 14:50:00,205.14,205.33,205.06,205.2,5574.0,194.1952,194.3751,194.1195,194.252,5574.0
2018-05-07 14:55:00,205.12,205.12,204.85,204.97,9703.0,194.1763,194.1763,193.9207,194.0343,9703.0
2018-05-07 15:00:00,204.95,205.09,204.75,205.0,9036.0,194.0153,194.1479,193.826,194.0627,9036.0
2018-05-07 15:05:00,205.03,205.03,204.74,204.93,2609.0,194.0911,194.0911,193.8165,193.9964,2609.0
2018-05-07 15:10:00,204.84,204.84,204.03,204.03,10020.0,193.9112,193.9112,193.1444,193.1444,10020.0
2018-05-07 15:15:00,204.24,204.24,203.81,203.99,9768.0,193.3432,193.3432,192.9362,193.1066,9768.0
2018-05-07 15:20:00,203.88,204.17,203.86,204.17,5362.0,193.0024,193.277,192.9835,193.277,5362.0
2018-05-07 15:25:00,204.07,204.57,204.07,204.42,3600.0,193.1823,193.6556,193.1823,193.5136,3600.0
2018-05-07 15:30:00,204.46,204.46,203.89,204.0,8704.0,193.5515,193.5515,193.0119,193.116,8704.0
2018-05-07 15:35:00,204.0,204.44,204.0,204.38,6600.0,193.116,193.5325,193.116,193.4757,6600.0
2018-05-07 15:40:00,204.34,204.34,204.12,204.24,15404.0,193.4379,193.4379,193.2296,193.3432,15404.0
2018-05-07 15:45:00,204.18,204.26,203.6,203.89,23384.0,193.2864,193.3622,192.7374,193.0119,23384.0
2018-05-07 15:50:00,203.89,204.03,203.8,203.83,17774.0,193.0119,193.1444,192.9267,192.9551,17774.0
2018-05-07 15:55:00,203.83,204.73,203.81,204.61,50214.0,192.9551,193.8071,192.9362,193.6935,50214.0
2018-05-08 09:30:00,203.0,206.0,200.56,206.0,24141.0,192.1694,195.0093,189.8596,195.0093,24141.0
2018-05-08 09:35:00,206.04,209.63,205.75,208.06,29446.0,195.0472,198.4456,194.7727,196.9594,29446.0
2018-05-08 09:40:00,208.5,209.0,207.3,207.71,29513.0,197.3759,197.8493,196.24,196.6281,29513.0
2018-05-08 09:45:00,207.32,208.23,207.1,207.1,16743.0,196.2589,197.1203,196.0506,196.0506,16743.0
2018-05-08 09:50:00,207.12,209.0,207.01,208.34,23074.0,196.0696,197.8493,195.9654,197.2245,23074.0
2018-05-08 09:55:00,208.47,210.51,208.26,210.4,39930.0,197.3475,199.2787,197.1487,199.1746,39930.0
2018-05-08 10:00:00,210.83,211.51,210.0,210.0,32506.0,199.5816,200.2253,198.7959,198.7959,32506.0
2018-05-08 10:05:00,209.83,210.98,209.07,210.9,14419.0,198.635,199.7236,197.9155,199.6479,14419.0
2018-05-08 10:10:00,210.84,211.35,210.5,211.04,7750.0,199.5911,200.0739,199.2692,199.7804,7750.0
2018-05-08 10:15:00,211.26,212.99,211.04,212.16,16687.0,199.9887,201.6264,199.7804,200.8407,16687.0
2018-05-08 10:20:00,212.16,213.91,211.83,213.48,22842.0,200.8407,202.4973,200.5283,202.0902,22842.0
2018-05-08 10:25:00,213.3,213.74,212.01,212.86,22067.0,201.9198,202.3364,200.6987,201.5033,22067.0
2018-05-08 10:30:00,212.86,214.0,212.53,213.89,18313.0,201.5033,202.5825,201.1909,202.4784,18313.0
2018-05-08 10:35:00,213.84,214.71,213.43,214.04,20063.0,202.431,203.2546,202.0429,202.6204,20063.0
2018-05-08 10:40:00,214.04,214.57,214.03,214.57,10492.0,202.6204,203.1221,202.6109,203.1221,10492.0
2018-05-08 10:45:00,214.46,214.59,213.5,213.92,27943.0,203.018,203.141,202.1092,202.5068,27943.0
2018-05-08 10:50:00,213.7,215.36,213.7,215.35,9089.0,202.2985,203.8699,202.2985,203.8605,9089.0
2018-05-08 10:55:00,215.11,216.0,214.95,215.89,10089.0,203.6333,204.4758,203.4818,204.3717,10089.0
2018-05-08 11:00:00,215.53,215.53,214.16,214.47,19164.0,204.0309,204.0309,202.734,203.0274,19164.0
2018-05-08 11:05:00,214.44,215.0,214.33,214.88,5503.0,202.999,203.5291,202.8949,203.4155,5503.0
2018-05-08 11:10:00,214.8,214.8,213.62,214.48,25521.0,203.3398,203.3398,202.2228,203.0369,25521.0
2018-05-08 11:15:00,214.29,214.9,214.29,214.61,14550.0,202.857,203.4345,202.857,203.16,14550.0
2018-05-08 11:20:00,214.61,214.74,214.27,214.3,5122.0,203.16,203.283,202.8381,202.8665,5122.0
2018-05-08 11:25:00,214.4,214.41,213.19,213.44,11604.0,202.9612,202.9706,201.8157,202.0524,11604.0
2018-05-08 11:30:00,213.39,213.42,212.7,212.99,13599.0,202.005,202.0334,201.3519,201.6264,13599.0
2018-05-08 11:35:00,212.95,212.99,211.87,211.88,5210.0,201.5885,201.6264,200.5661,200.5756,5210.0
2018-05-08 11:40:00,212.04,213.45,211.91,212.6,5550.0,200.7271,202.0618,200.604,201.2572,5550.0
2018-05-08 11:45:00,212.73,213.65,212.72,213.44,6800.0,201.3803,202.2512,201.3708,202.0524,6800.0
2018-05-08 11:50:00,213.54,214.65,213.54,214.28,8832.0,202.147,203.1978,202.147,202.8476,8832.0
2018-05-08 11:55:00,214.36,214.4,214.16,214.2,7123.0,202.9233,202.9612,202.734,202.7718,7123.0
2018-05-08 12:00:00,214.2,214.38,213.86,213.86,10791.0,202.7718,202.9422,202.45,202.45,10791.0
2018-05-08 12:05:00,214.0,214.29,213.93,214.05,9400.0,202.5825,202.857,202.5162,202.6298,9400.0
2018-05-08 12:10:00,214.0,214.0,213.28,213.28,5277.0,202.5825,202.5825,201.9009,201.9009,5277.0
2018-05-08 12:15:00,213.45,213.9,213.44,213.83,3682.0,202.0618,202.4878,202.0524,202.4216,3682.0
2018-05-08 12:20:00,213.99,214.13,213.77,214.13,3304.0,202.573,202.7056,202.3648,202.7056,3304.0
2018-05-08 12:25:00,213.91,214.08,213.75,213.8,3332.0,202.4973,202.6582,202.3458,202.3932,3332.0
2018-05-08 12:30:00,213.72,213.76,213.24,213.62,6668.0,202.3174,202.3553,201.863,202.2228,6668.0
2018-05-08 12:35:00,213.52,213.67,213.0,213.0,4275.0,202.1281,202.2701,201.6358,201.6358,4275.0
2018-05-08 12:40:00,213.01,213.2,212.97,212.97,14415.0,201.6453,201.8252,201.6074,201.6074,14415.0
2018-05-08 12:45:00,212.97,213.01,212.8,212.96,5480.0,201.6074,201.6453,201.4465,201.598,5480.0
2018-05-08 12:50:00,213.03,213.7,213.02,213.43,3424.0,201.6642,202.2985,201.6548,202.0429,3424.0
2018-05-08 12:55:00,213.42,213.59,213.03,213.27,5708.0,202.0334,202.1944,201.6642,201.8914,5708.0
2018-05-08 13:00:00,213.4,213.41,213.16,213.16,4750.0,202.0145,202.024,201.7873,201.7873,4750.0
2018-05-08 13:05:00,213.17,213.26,212.81,212.81,2299.0,201.7968,201.882,201.456,201.456,2299.0
2018-05-08 13:10:00,212.91,212.98,212.56,212.91,6690.0,201.5507,201.6169,201.2193,201.5507,6690.0
2018-05-08 13:15:00,212.83,212.86,212.06,212.26,9399.0,201.4749,201.5033,200.746,200.9353,9399.0
2018-05-08 13:20:00,212.06,212.21,211.32,211.68,10725.0,200.746,200.888,200.0455,200.3863,10725.0
2018-05-08 13:25:00,211.67,211.93,211.4,211.6,7000.0,200.3768,200.6229,200.1212,200.3105,7000.0
2018-05-08 13:30:00,211.6,211.6,210.98,211.25,9483.0,200.3105,200.3105,199.7236,199.9792,9483.0
2018-05-08 13:35:00,211.36,211.78,211.32,211.51,4215.0,200.0833,200.4809,200.0455,200.2253,4215.0
2018-05-08 13:40:00,211.51,211.52,211.36,211.38,3502.0,200.2253,200.2348,200.0833,200.1023,3502.0
2018-05-08 13:45:00,211.36,211.63,211.26,211.42,4478.0,200.0833,200.3389,199.9887,200.1401,4478.0
2018-05-08 13:50:00,211.31,212.39,211.31,212.15,11953.0,200.036,201.0584,200.036,200.8312,11953.0
2018-05-08 13:55:00,212.03,212.46,211.88,212.31,6642.0,200.7176,201.1247,200.5756,200.9827,6642.0
2018-05-08 14:00:00,212.31,213.0,212.31,212.37,11275.0,200.9827,201.6358,200.9827,201.0395,11275.0
2018-05-08 14:05:00,212.37,212.42,212.15,212.27,9843.0,201.0395,201.0868,200.8312,200.9448,9843.0
2018-05-08 14:10:00,212.27,212.27,212.0,212.24,5797.0,200.9448,200.9448,200.6892,200.9164,5797.0
2018-05-08 14:15:00,212.07,212.63,212.06,212.63,5181.0,200.7555,201.2856,200.746,201.2856,5181.0
2018-05-08 14:20:00,212.68,213.95,212.53,213.51,6766.0,201.3329,202.5352,201.1909,202.1186,6766.0
2018-05-08 14:25:00,213.51,213.9,213.49,213.58,15560.0,202.1186,202.4878,202.0997,202.1849,15560.0
2018-05-08 14:30:00,213.46,213.69,212.69,212.7,16667.0,202.0713,202.289,201.3424,201.3519,16667.0
2018-05-08 14:35:00,212.7,212.7,211.79,211.8,12023.0,201.3519,201.3519,200.4904,200.4999,12023.0
2018-05-08 14:40:00,211.89,211.89,210.62,211.29,16410.0,200.5851,200.5851,199.3828,200.0171,16410.0
2018-05-08 14:45:00,211.22,211.26,210.29,210.73,14416.0,199.9508,199.9887,199.0704,199.487,14416.0
2018-05-08 14:50:00,210.8,211.17,210.0,210.61,47038.0,199.5532,199.9035,198.7959,199.3734,47038.0
2018-05-08 14:55:00,210.57,211.31,210.35,211.0,12200.0,199.3355,200.036,199.1272,199.7426,12200.0
2018-05-08 15:00:00,211.01,212.69,210.97,212.68,21383.0,199.752,201.3424,199.7142,201.3329,21383.0
2018-05-08 15:05:00,212.7,212.74,211.8,211.94,12716.0,201.3519,201.3897,200.4999,200.6324,12716.0
2018-05-08 15:10:00,211.91,213.23,211.85,213.18,13429.0,200.604,201.8536,200.5472,201.8062,13429.0
2018-05-08 15:15:00,213.16,214.65,213.0,213.94,41101.0,201.7873,203.1978,201.6358,202.5257,41101.0
2018-05-08 15:20:00,213.95,215.1,213.8,214.26,28380.0,202.5352,203.6238,202.3932,202.8286,28380.0
2018-05-08 15:25:00,214.23,214.72,213.31,213.73,25679.0,202.8002,203.2641,201.9293,202.3269,25679.0
2018-05-08 15:30:00,213.8,213.8,213.2,213.59,17846.0,202.3932,202.3932,201.8252,202.1944,17846.0
2018-05-08 15:35:00,213.66,213.84,213.53,213.65,19851.0,202.2606,202.431,202.1376,202.2512,19851.0
2018-05-08 15:40:00,213.61,213.61,212.94,213.29,25555.0,202.2133,202.2133,201.579,201.9104,25555.0
2018-05-08 15:45:00,213.29,213.49,212.76,213.37,34245.0,201.9104,202.0997,201.4087,201.9861,34245.0
2018-05-08 15:50:00,213.46,213.96,213.1,213.42,42883.0,202.0713,202.5446,201.7305,202.0334,42883.0
2018-05-08 15:55:00,213.46,213.79,212.53,213.57,75393.0,202.0713,202.3837,201.1909,202.1754,75393.0
2018-05-09 09:30:00,214.66,214.73,212.48,213.43,11574.0,203.2073,203.2735,201.1436,202.0429,11574.0
2018-05-09 09:35:00,213.54,214.12,212.82,213.84,13826.0,202.147,202.6961,201.4655,202.431,13826.0
2018-05-09 09:40:00,213.31,213.78,212.94,213.51,6705.0,201.9293,202.3742,201.579,202.1186,6705.0
2018-05-09 09:45:00,212.96,213.41,212.96,213.21,9100.0,201.598,202.024,201.598,201.8346,9100.0
2018-05-09 09:50:00,213.24,213.84,212.97,213.22,14550.0,201.863,202.431,201.6074,201.8441,14550.0
2018-05-09 09:55:00,213.05,214.41,212.84,213.48,16987.0,201.6832,202.9706,201.4844,202.0902,16987.0
2018-05-09 10:00:00,213.65,213.8,212.97,213.25,13633.0,202.2512,202.3932,201.6074,201.8725,13633.0
2018-05-09 10:05:00,213.29,213.43,212.65,212.79,24386.0,201.9104,202.0429,201.3045,201.4371,24386.0
2018-05-09 10:10:00,212.88,213.03,212.75,212.77,11822.0,201.5223,201.6642,201.3992,201.4181,11822.0
2018-05-09 10:15:00,212.89,213.04,212.78,213.04,7465.0,201.5317,201.6737,201.4276,201.6737,7465.0
2018-05-09 10:20:00,213.06,213.75,212.94,212.94,11246.0,201.6926,202.3458,201.579,201.579,11246.0
2018-05-09 10:25:00,213.05,213.29,212.82,212.82,20452.0,201.6832,201.9104,201.4655,201.4655,20452.0
2018-05-09 10:30:00,212.93,213.11,212.73,212.73,17326.0,201.5696,201.74,201.3803,201.3803,17326.0
2018-05-09 10:35:00,212.72,212.84,210.78,210.78,8888.0,201.3708,201.4844,199.5343,199.5343,8888.0
2018-05-09 10:40:00,210.59,210.75,209.69,210.0,50507.0,199.3544,199.5059,198.5024,198.7959,50507.0
2018-05-09 10:45:00,210.0,211.49,210.0,211.31,19006.0,198.7959,200.2064,198.7959,200.036,19006.0
2018-05-09 10:50:00,211.32,211.49,210.94,211.04,12188.0,200.0455,200.2064,199.6858,199.7804,12188.0
2018-05-09 10:55:00,211.04,211.27,210.82,211.14,4866.0,199.7804,199.9981,199.5722,199.8751,4866.0
2018-05-09 11:00:00,211.27,211.96,211.27,211.81,9823.0,199.9981,200.6513,199.9981,200.5093,9823.0
2018-05-09 11:05:00,211.81,211.82,211.28,211.28,7770.0,200.5093,200.5188,200.0076,200.0076,7770.0
2018-05-09 11:10:00,211.29,211.3,211.02,211.11,4501.0,200.0171,200.0265,199.7615,199.8467,4501.0
2018-05-09 11:15:00,211.23,211.9,211.12,211.9,6275.0,199.9603,200.5945,199.8562,200.5945,6275.0
2018-05-09 11:20:00,211.79,211.79,211.38,211.42,2400.0,200.4904,200.4904,200.1023,200.1401,2400.0
2018-05-09 11:25:00,211.42,211.65,211.09,211.65,5651.0,200.1401,200.3579,199.8278,200.3579,5651.0
2018-05-09 11:30:00,211.51,211.63,211.12,211.12,5100.0,200.2253,200.3389,199.8562,199.8562,5100.0
2018-05-09 11:35:00,211.2,211.2,210.28,210.28,3869.0,199.9319,199.9319,199.061,199.061,3869.0
2018-05-09 11:40:00,210.48,210.99,210.48,210.83,4776.0,199.2503,199.7331,199.2503,199.5816,4776.0
2018-05-09 11:45:00,210.84,210.98,210.48,210.58,2600.0,199.5911,199.7236,199.2503,199.345,2600.0
2018-05-09 11:50:00,210.6,211.3,210.6,211.22,5500.0,199.3639,200.0265,199.3639,199.9508,5500.0
2018-05-09 11:55:00,211.29,211.45,210.9,210.9,7506.0,200.0171,200.1685,199.6479,199.6479,7506.0
2018-05-09 12:00:00,210.9,211.32,210.9,211.06,2900.0,199.6479,200.0455,199.6479,199.7994,2900.0
2018-05-09 12:05:00,210.91,211.86,210.9,211.86,3800.0,199.6574,200.5567,199.6479,200.5567,3800.0
2018-05-09 12:10:00,211.61,212.01,211.45,211.97,10499.0,200.32,200.6987,200.1685,200.6608,10499.0
2018-05-09 12:15:00,212.04,212.27,211.91,212.24,2834.0,200.7271,200.9448,200.604,200.9164,2834.0
2018-05-09 12:20:00,211.98,212.17,211.89,211.99,3939.0,200.6703,200.8501,200.5851,200.6797,3939.0
2018-05-09 12:25:00,212.11,212.43,212.04,212.42,2700.0,200.7933,201.0963,200.7271,201.0868,2700.0
2018-05-09 12:30:00,212.29,212.37,212.15,212.37,13489.0,200.9637,201.0395,200.8312,201.0395,13489.0
2018-05-09 12:35:00,212.39,212.93,212.27,212.93,4728.0,201.0584,201.5696,200.9448,201.5696,4728.0
2018-05-09 12:40:00,212.93,213.19,212.73,213.04,9177.0,201.5696,201.8157,201.3803,201.6737,9177.0
2018-05-09 12:45:00,213.18,213.3,212.91,212.94,4450.0,201.8062,201.9198,201.5507,201.579,4450.0
2018-05-09 12:50:00,213.06,213.2,212.91,212.96,3503.0,201.6926,201.8252,201.5507,201.598,3503.0
2018-05-09 12:55:00,213.11,213.51,213.11,213.31,3400.0,201.74,202.1186,201.74,201.9293,3400.0
2018-05-09 13:00:00,213.49,213.67,213.47,213.47,2800.0,202.0997,202.2701,202.0808,202.0808,2800.0
2018-05-09 13:05:00,213.47,213.63,213.24,213.63,5057.0,202.0808,202.2322,201.863,202.2322,5057.0
2018-05-09 13:10:00,213.62,213.66,213.1,213.31,4090.0,202.2228,202.2606,201.7305,201.9293,4090.0
2018-05-09 13:15:00,213.35,213.35,212.72,212.77,5625.0,201.9672,201.9672,201.3708,201.4181,5625.0
2018-05-09 13:20:00,212.77,212.95,212.68,212.81,4928.0,201.4181,201.5885,201.3329,201.456,4928.0
2018-05-09 13:25:00,212.7,212.88,212.46,212.46,2200.0,201.3519,201.5223,201.1247,201.1247,2200.0
2018-05-09 13:30:00,212.46,212.62,212.28,212.62,4961.0,201.1247,201.2761,200.9543,201.2761,4961.0
2018-05-09 13:35:00,212.48,212.81,212.38,212.81,5696.0,201.1436,201.456,201.0489,201.456,5696.0
2018-05-09 13:40:00,212.81,213.09,212.8,212.98,5873.0,201.456,201.721,201.4465,201.6169,5873.0
2018-05-09 13:45:00,212.9,213.77,212.9,213.28,7055.0,201.5412,202.3648,201.5412,201.9009,7055.0
2018-05-09 13:50:00,213.43,214.13,213.43,214.0,12775.0,202.0429,202.7056,202.0429,202.5825,12775.0
2018-05-09 13:55:00,213.91,214.11,213.73,214.0,5553.0,202.4973,202.6866,202.3269,202.5825,5553.0
2018-05-09 14:00:00,213.96,214.19,213.84,214.19,3167.0,202.5446,202.7624,202.431,202.7624,3167.0
2018-05-09 14:05:00,214.2,214.49,214.2,214.29,9994.0,202.7718,203.0464,202.7718,202.857,9994.0
2018-05-09 14:10:00,214.37,214.37,214.11,214.26,3754.0,202.9328,202.9328,202.6866,202.8286,3754.0
2018-05-09 14:15:00,214.26,214.26,213.81,213.81,2431.0,202.8286,202.8286,202.4026,202.4026,2431.0
2018-05-09 14:20:00,213.79,214.36,213.72,214.31,5953.0,202.3837,202.9233,202.3174,202.876,5953.0
2018-05-09 14:25:00,214.33,214.33,213.76,213.96,3867.0,202.8949,202.8949,202.3553,202.5446,3867.0
2018-05-09 14:30:00,214.21,214.21,213.69,213.69,2748.0,202.7813,202.7813,202.289,202.289,2748.0
2018-05-09 14:35:00,213.4,213.72,213.36,213.36,8013.0,202.0145,202.3174,201.9766,201.9766,8013.0
2018-05-09 14:40:00,213.37,213.37,213.08,213.18,6806.0,201.9861,201.9861,201.7116,201.8062,6806.0
2018-05-09 14:45:00,213.24,213.25,213.06,213.16,3704.0,201.863,201.8725,201.6926,201.7873,3704.0
2018-05-09 14:50:00,213.15,213.22,212.96,212.96,6600.0,201.7778,201.8441,201.598,201.598,6600.0
2018-05-09 14:55:00,212.9,212.93,212.62,212.68,6201.0,201.5412,201.5696,201.2761,201.3329,6201.0
2018-05-09 15:00:00,212.68,212.74,211.8,212.03,13762.0,201.3329,201.3897,200.4999,200.7176,13762.0
2018-05-09 15:05:00,212.01,212.66,212.0,212.51,9723.0,200.6987,201.314,200.6892,201.172,9723.0
2018-05-09 15:10:00,212.47,212.59,212.3,212.31,2740.0,201.1341,201.2477,200.9732,200.9827,2740.0
2018-05-09 15:15:00,212.3,212.51,212.18,212.28,8557.0,200.9732,201.172,200.8596,200.9543,8557.0
2018-05-09 15:20:00,212.28,212.58,212.28,212.47,7179.0,200.9543,201.2383,200.9543,201.1341,7179.0
2018-05-09 15:25:00,212.49,212.54,212.35,212.4,6789.0,201.1531,201.2004,201.0205,201.0679,6789.0
2018-05-09 15:30:00,212.43,212.98,212.41,212.76,9993.0,201.0963,201.6169,201.0773,201.4087,9993.0
2018-05-09 15:35:00,212.81,212.87,212.44,212.56,8127.0,201.456,201.5128,201.1057,201.2193,8127.0
2018-05-09 15:40:00,212.47,212.57,212.27,212.33,6697.0,201.1341,201.2288,200.9448,201.0016,6697.0
2018-05-09 15:45:00,212.37,212.66,212.31,212.65,11306.0,201.0395,201.314,200.9827,201.3045,11306.0
2018-05-09 15:50:00,212.66,212.8,212.39,212.39,17064.0,201.314,201.4465,201.0584,201.0584,17064.0
2018-05-09 15:55:00,212.48,212.78,212.36,212.65,38284.0,201.1436,201.4276,201.03,201.3045,38284.0
2018-05-10 09:30:00,213.41,214.0,213.41,213.98,6493.0,202.024,202.5825,202.024,202.5636,6493.0
2018-05-10 09:35:00,213.2,213.44,212.89,213.44,5000.0,201.8252,202.0524,201.5317,202.0524,5000.0
2018-05-10 09:40:00,213.16,213.16,212.13,212.69,4407.0,201.7873,201.7873,200.8123,201.3424,4407.0
2018-05-10 09:45:00,212.81,213.16,212.46,212.5,5082.0,201.456,201.7873,201.1247,201.1625,5082.0
2018-05-10 09:50:00,212.14,212.36,211.67,211.9,6783.0,200.8217,201.03,200.3768,200.5945,6783.0
2018-05-10 09:55:00,211.89,213.32,211.84,212.92,6600.0,200.5851,201.9388,200.5377,201.5601,6600.0
2018-05-10 10:00:00,212.9,213.44,212.8,213.44,2765.0,201.5412,202.0524,201.4465,202.0524,2765.0
2018-05-10 10:05:00,213.33,213.76,213.1,213.37,21064.0,201.9482,202.3553,201.7305,201.9861,21064.0
2018-05-10 10:10:00,213.39,213.65,213.02,213.02,3374.0,202.005,202.2512,201.6548,201.6548,3374.0
2018-05-10 10:15:00,212.95,212.95,212.4,212.48,12849.0,201.5885,201.5885,201.0679,201.1436,12849.0
2018-05-10 10:20:00,212.41,212.57,212.24,212.57,1900.0,201.0773,201.2288,200.9164,201.2288,1900.0
2018-05-10 10:25:00,212.57,212.93,212.52,212.82,3600.0,201.2288,201.5696,201.1815,201.4655,3600.0
2018-05-10 10:30:00,212.96,213.48,212.69,213.48,6168.0,201.598,202.0902,201.3424,202.0902,6168.0
2018-05-10 10:35:00,213.52,213.95,213.3,213.51,8313.0,202.1281,202.5352,201.9198,202.1186,8313.0
2018-05-10 10:40:00,213.24,213.99,213.24,213.96,5750.0,201.863,202.573,201.863,202.5446,5750.0
2018-05-10 10:45:00,213.93,213.93,213.36,213.57,6400.0,202.5162,202.5162,201.9766,202.1754,6400.0
2018-05-10 10:50:00,213.48,213.81,213.41,213.79,3853.0,202.0902,202.4026,202.024,202.3837,3853.0
2018-05-10 10:55:00,213.86,214.17,213.83,214.01,2921.0,202.45,202.7434,202.4216,202.592,2921.0
2018-05-10 11:00:00,214.19,214.19,213.87,213.87,1781.0,202.7624,202.7624,202.4594,202.4594,1781.0
2018-05-10 11:05:00,213.72,213.72,212.89,212.89,10629.0,202.3174,202.3174,201.5317,201.5317,10629.0
2018-05-10 11:10:00,212.96,213.13,212.6,212.84,3254.0,201.598,201.7589,201.2572,201.4844,3254.0
2018-05-10 11:15:00,212.92,213.16,212.65,212.65,4000.0,201.5601,201.7873,201.3045,201.3045,4000.0
2018-05-10 11:20:00,212.64,212.64,212.46,212.47,1900.0,201.2951,201.2951,201.1247,201.1341,1900.0
2018-05-10 11:25:00,212.51,213.07,212.48,212.88,2571.0,201.172,201.7021,201.1436,201.5223,2571.0
2018-05-10 11:30:00,212.88,212.97,212.45,212.48,3700.0,201.5223,201.6074,201.1152,201.1436,3700.0
2018-05-10 11:35:00,212.73,212.87,212.34,212.34,8629.0,201.3803,201.5128,201.0111,201.0111,8629.0
2018-05-10 11:40:00,212.51,212.51,212.04,212.41,4900.0,201.172,201.172,200.7271,201.0773,4900.0
2018-05-10 11:45:00,212.51,212.63,212.35,212.39,1669.0,201.172,201.2856,201.0205,201.0584,1669.0
2018-05-10 11:50:00,212.5,212.67,212.36,212.36,1401.0,201.1625,201.3235,201.03,201.03,1401.0
2018-05-10 11:55:00,212.62,213.08,212.61,213.03,3253.0,201.2761,201.7116,201.2667,201.6642,3253.0
2018-05-10 12:00:00,212.98,213.37,212.83,213.1,3900.0,201.6169,201.9861,201.4749,201.7305,3900.0
2018-05-10 12:05:00,213.12,213.27,212.84,213.06,4500.0,201.7494,201.8914,201.4844,201.6926,4500.0
2018-05-10 12:10:00,212.96,213.36,212.92,212.98,7890.0,201.598,201.9766,201.5601,201.6169,7890.0
2018-05-10 12:15:00,213.05,213.11,212.75,212.93,2900.0,201.6832,201.74,201.3992,201.5696,2900.0
2018-05-10 12:20:00,212.93,213.08,212.49,212.61,4499.0,201.5696,201.7116,201.1531,201.2667,4499.0
2018-05-10 12:25:00,212.71,212.79,212.56,212.7,2725.0,201.3613,201.4371,201.2193,201.3519,2725.0
2018-05-10 12:30:00,212.62,212.76,212.48,212.65,3900.0,201.2761,201.4087,201.1436,201.3045,3900.0
2018-05-10 12:35:00,212.77,212.77,212.59,212.61,1400.0,201.4181,201.4181,201.2477,201.2667,1400.0
2018-05-10 12:40:00,212.51,212.92,212.32,212.92,1800.0,201.172,201.5601,200.9921,201.5601,1800.0
2018-05-10 12:45:00,213.04,213.25,212.8,212.84,2500.0,201.6737,201.8725,201.4465,201.4844,2500.0
2018-05-10 12:50:00,212.99,213.14,212.72,212.8,4175.0,201.6264,201.7684,201.3708,201.4465,4175.0
2018-05-10 12:55:00,212.79,213.05,212.74,212.8,6102.0,201.4371,201.6832,201.3897,201.4465,6102.0
2018-05-10 13:00:00,212.84,212.87,212.6,212.6,4904.0,201.4844,201.5128,201.2572,201.2572,4904.0
2018-05-10 13:05:00,212.61,212.97,212.61,212.94,2404.0,201.2667,201.6074,201.2667,201.579,2404.0
2018-05-10 13:10:00,212.74,212.86,212.57,212.57,1100.0,201.3897,201.5033,201.2288,201.2288,1100.0
2018-05-10 13:15:00,212.7,212.7,212.55,212.6,1400.0,201.3519,201.3519,201.2099,201.2572,1400.0
2018-05-10 13:20:00,212.69,212.75,212.65,212.73,600.0,201.3424,201.3992,201.3045,201.3803,600.0
2018-05-10 13:25:00,212.65,212.65,212.3,212.3,2270.0,201.3045,201.3045,200.9732,200.9732,2270.0
2018-05-10 13:30:00,212.28,212.32,212.04,212.32,2522.0,200.9543,200.9921,200.7271,200.9921,2522.0
2018-05-10 13:35:00,212.32,212.33,212.06,212.12,1500.0,200.9921,201.0016,200.746,200.8028,1500.0
2018-05-10 13:40:00,212.1,212.16,211.97,212.02,3500.0,200.7839,200.8407,200.6608,200.7081,3500.0
2018-05-10 13:45:00,212.01,212.04,211.66,211.69,4903.0,200.6987,200.7271,200.3673,200.3957,4903.0
2018-05-10 13:50:00,211.79,211.98,211.79,211.89,3446.0,200.4904,200.6703,200.4904,200.5851,3446.0
2018-05-10 13:55:00,211.95,212.14,211.85,211.97,10380.0,200.6419,200.8217,200.5472,200.6608,10380.0
2018-05-10 14:00:00,212.21,212.49,212.13,212.37,9908.0,200.888,201.1531,200.8123,201.0395,9908.0
2018-05-10 14:05:00,212.36,212.8,212.24,212.8,2000.0,201.03,201.4465,200.9164,201.4465,2000.0
2018-05-10 14:10:00,212.83,213.06,212.77,213.06,3600.0,201.4749,201.6926,201.4181,201.6926,3600.0
2018-05-10 14:15:00,212.97,213.11,212.69,212.96,8784.0,201.6074,201.74,201.3424,201.598,8784.0
2018-05-10 14:20:00,213.02,213.06,212.86,212.89,2548.0,201.6548,201.6926,201.5033,201.5317,2548.0
2018-05-10 14:25:00,212.8,212.8,212.64,212.71,1740.0,201.4465,201.4465,201.2951,201.3613,1740.0
2018-05-10 14:30:00,212.74,212.77,212.13,212.13,2999.0,201.3897,201.4181,200.8123,200.8123,2999.0
2018-05-10 14:35:00,212.13,212.17,211.91,212.06,4600.0,200.8123,200.8501,200.604,200.746,4600.0
2018-05-10 14:40:00,211.96,211.96,211.51,211.6,3895.0,200.6513,200.6513,200.2253,200.3105,3895.0
2018-05-10 14:45:00,211.69,211.96,211.69,211.74,3200.0,200.3957,200.6513,200.3957,200.4431,3200.0
2018-05-10 14:50:00,211.77,211.77,211.4,211.5,8840.0,200.4715,200.4715,200.1212,200.2159,8840.0
2018-05-10 14:55:00,211.49,211.65,210.8,211.26,11108.0,200.2064,200.3579,199.5532,199.9887,11108.0
2018-05-10 15:00:00,211.12,211.13,210.81,211.08,3465.0,199.8562,199.8656,199.5627,199.8183,3465.0
2018-05-10 15:05:00,211.12,211.15,211.0,211.0,2300.0,199.8562,199.8846,199.7426,199.7426,2300.0
2018-05-10 15:10:00,211.08,211.38,210.95,211.38,3948.0,199.8183,200.1023,199.6952,200.1023,3948.0
2018-05-10 15:15:00,211.56,211.56,211.27,211.42,1901.0,200.2727,200.2727,199.9981,200.1401,1901.0
2018-05-10 15:20:00,211.3,211.32,210.99,210.99,5300.0,200.0265,200.0455,199.7331,199.7331,5300.0
2018-05-10 15:25:00,210.88,211.23,210.87,211.23,2403.0,199.629,199.9603,199.6195,199.9603,2403.0
2018-05-10 15:30:00,211.17,211.55,210.87,211.41,13698.0,199.9035,200.2632,199.6195,200.1307,13698.0
2018-05-10 15:35:00,211.28,211.29,211.06,211.06,4327.0,200.0076,200.0171,199.7994,199.7994,4327.0
2018-05-10 15:40:00,211.03,211.1,210.73,210.88,6700.0,199.771,199.8372,199.487,199.629,6700.0
2018-05-10 15:45:00,210.79,210.79,210.34,210.44,16534.0,199.5438,199.5438,199.1178,199.2124,16534.0
2018-05-10 15:50:00,210.56,211.0,210.56,210.89,16268.0,199.326,199.7426,199.326,199.6384,16268.0
2018-05-10 15:55:00,210.86,210.95,210.61,210.72,53338.0,199.61,199.6952,199.3734,199.4775,53338.0
2018-05-11 09:30:00,211.59,212.08,211.01,212.08,8120.0,200.3011,200.7649,199.752,200.7649,8120.0
2018-05-11 09:35:00,212.32,212.36,211.57,212.22,6200.0,200.9921,201.03,200.2821,200.8975,6200.0
2018-05-11 09:40:00,212.36,213.06,212.36,212.94,3005.0,201.03,201.6926,201.03,201.579,3005.0
2018-05-11 09:45:00,213.03,213.86,213.03,213.08,4704.0,201.6642,202.45,201.6642,201.7116,4704.0
2018-05-11 09:50:00,212.95,212.95,212.36,212.73,6230.0,201.5885,201.5885,201.03,201.3803,6230.0
2018-05-11 09:55:00,212.76,212.76,212.12,212.48,3825.0,201.4087,201.4087,200.8028,201.1436,3825.0
2018-05-11 10:00:00,212.57,212.57,211.76,211.76,7125.0,201.2288,201.2288,200.462,200.462,7125.0
2018-05-11 10:05:00,211.89,212.44,211.6,211.88,15667.0,200.5851,201.1057,200.3105,200.5756,15667.0
2018-05-11 10:10:00,211.96,212.56,211.88,212.56,4100.0,200.6513,201.2193,200.5756,201.2193,4100.0
2018-05-11 10:15:00,212.53,212.72,212.25,212.68,5651.0,201.1909,201.3708,200.9259,201.3329,5651.0
2018-05-11 10:20:00,212.74,213.7,212.74,213.45,4291.0,201.3897,202.2985,201.3897,202.0618,4291.0
2018-05-11 10:25:00,213.59,213.8,213.4,213.5,2456.0,202.1944,202.3932,202.0145,202.1092,2456.0
2018-05-11 10:30:00,213.55,213.76,213.54,213.75,4215.0,202.1565,202.3553,202.147,202.3458,4215.0
2018-05-11 10:35:00,213.74,214.13,213.64,213.75,6200.0,202.3364,202.7056,202.2417,202.3458,6200.0
2018-05-11 10:40:00,213.82,214.22,213.81,214.11,3549.0,202.4121,202.7908,202.4026,202.6866,3549.0
2018-05-11 10:45:00,214.22,214.22,213.79,214.0,4515.0,202.7908,202.7908,202.3837,202.5825,4515.0
2018-05-11 10:50:00,214.0,214.28,213.97,214.09,16467.0,202.5825,202.8476,202.5541,202.6677,16467.0
2018-05-11 10:55:00,214.14,214.14,213.76,214.07,6000.0,202.715,202.715,202.3553,202.6488,6000.0
2018-05-11 11:00:00,214.0,214.01,213.75,213.82,4270.0,202.5825,202.592,202.3458,202.4121,4270.0
2018-05-11 11:05:00,213.83,213.85,213.47,213.61,7166.0,202.4216,202.4405,202.0808,202.2133,7166.0
2018-05-11 11:10:00,213.6,213.62,213.46,213.61,2200.0,202.2038,202.2228,202.0713,202.2133,2200.0
2018-05-11 11:15:00,213.51,213.6,213.34,213.34,1621.0,202.1186,202.2038,201.9577,201.9577,1621.0
2018-05-11 11:20:00,213.38,213.68,213.28,213.28,3530.0,201.9956,202.2796,201.9009,201.9009,3530.0
2018-05-11 11:25:00,213.44,213.82,213.41,213.73,5200.0,202.0524,202.4121,202.024,202.3269,5200.0
2018-05-11 11:30:00,213.85,214.06,213.83,214.06,1100.0,202.4405,202.6393,202.4216,202.6393,1100.0
2018-05-11 11:35:00,214.03,214.03,213.65,213.65,2822.0,202.6109,202.6109,202.2512,202.2512,2822.0
2018-05-11 11:40:00,213.56,213.89,213.51,213.71,1437.0,202.166,202.4784,202.1186,202.308,1437.0
2018-05-11 11:45:00,213.9,213.9,213.82,213.89,400.0,202.4878,202.4878,202.4121,202.4784,400.0
2018-05-11 11:50:00,213.88,214.1,213.83,213.83,2337.0,202.4689,202.6772,202.4216,202.4216,2337.0
2018-05-11 11:55:00,213.79,213.91,213.65,213.81,2800.0,202.3837,202.4973,202.2512,202.4026,2800.0
2018-05-11 12:00:00,213.85,214.0,213.64,214.0,1800.0,202.4405,202.5825,202.2417,202.5825,1800.0
2018-05-11 12:05:00,214.0,214.0,213.81,213.86,1900.0,202.5825,202.5825,202.4026,202.45,1900.0
2018-05-11 12:10:00,213.95,213.95,213.24,213.24,3200.0,202.5352,202.5352,201.863,201.863,3200.0
2018-05-11 12:15:00,213.5,213.58,213.43,213.52,4191.0,202.1092,202.1849,202.0429,202.1281,4191.0
2018-05-11 12:20:00,213.51,213.67,213.39,213.54,7002.0,202.1186,202.2701,202.005,202.147,7002.0
2018-05-11 12:25:00,213.64,213.83,213.58,213.59,2834.0,202.2417,202.4216,202.1849,202.1944,2834.0
2018-05-11 12:30:00,213.58,213.62,213.35,213.61,11716.0,202.1849,202.2228,201.9672,202.2133,11716.0
2018-05-11 12:35:00,213.55,213.59,213.3,213.3,4394.0,202.1565,202.1944,201.9198,201.9198,4394.0
2018-05-11 12:40:00,213.36,213.47,213.36,213.39,1300.0,201.9766,202.0808,201.9766,202.005,1300.0
2018-05-11 12:45:00,213.44,213.53,213.43,213.52,7144.0,202.0524,202.1376,202.0429,202.1281,7144.0
2018-05-11 12:50:00,213.54,213.84,213.54,213.84,3853.0,202.147,202.431,202.147,202.431,3853.0
2018-05-11 12:55:00,213.76,214.01,213.75,214.01,3725.0,202.3553,202.592,202.3458,202.592,3725.0
2018-05-11 13:00:00,213.95,213.96,213.74,213.76,5397.0,202.5352,202.5446,202.3364,202.3553,5397.0
2018-05-11 13:05:00,213.95,213.99,213.85,213.85,1500.0,202.5352,202.573,202.4405,202.4405,1500.0
2018-05-11 13:10:00,213.88,213.98,213.81,213.98,2000.0,202.4689,202.5636,202.4026,202.5636,2000.0
2018-05-11 13:15:00,213.91,214.0,213.82,213.9,4126.0,202.4973,202.5825,202.4121,202.4878,4126.0
2018-05-11 13:20:00,213.89,214.19,213.89,214.03,3610.0,202.4784,202.7624,202.4784,202.6109,3610.0
2018-05-11 13:25:00,214.0,214.2,213.9,214.11,5662.0,202.5825,202.7718,202.4878,202.6866,5662.0
2018-05-11 13:30:00,214.19,214.2,214.07,214.11,2700.0,202.7624,202.7718,202.6488,202.6866,2700.0
2018-05-11 13:35:00,214.14,214.2,213.89,213.95,3928.0,202.715,202.7718,202.4784,202.5352,3928.0
2018-05-11 13:40:00,213.95,214.07,213.85,213.99,3400.0,202.5352,202.6488,202.4405,202.573,3400.0
2018-05-11 13:45:00,213.99,214.3,213.96,214.3,3319.0,202.573,202.8665,202.5446,202.8665,3319.0
2018-05-11 13:50:00,214.4,214.71,214.28,214.69,4287.0,202.9612,203.2546,202.8476,203.2357,4287.0
2018-05-11 13:55:00,214.72,214.73,214.56,214.68,2931.0,203.2641,203.2735,203.1126,203.2262,2931.0
2018-05-11 14:00:00,214.62,214.9,214.6,214.81,4595.0,203.1694,203.4345,203.1505,203.3493,4595.0
2018-05-11 14:05:00,214.88,214.91,214.71,214.71,2543.0,203.4155,203.4439,203.2546,203.2546,2543.0
2018-05-11 14:10:00,214.82,214.86,214.52,214.53,6000.0,203.3587,203.3966,203.0748,203.0842,6000.0
2018-05-11 14:15:00,214.63,214.87,214.6,214.87,3303.0,203.1789,203.4061,203.1505,203.4061,3303.0
2018-05-11 14:20:00,214.89,215.21,214.78,215.21,12067.0,203.425,203.7279,203.3209,203.7279,12067.0
2018-05-11 14:25:00,215.08,215.29,215.08,215.18,2775.0,203.6049,203.8037,203.6049,203.6995,2775.0
2018-05-11 14:30:00,215.2,215.27,214.94,215.26,2690.0,203.7185,203.7847,203.4723,203.7753,2690.0
2018-05-11 14:35:00,215.05,215.14,214.83,215.04,3400.0,203.5765,203.6617,203.3682,203.567,3400.0
2018-05-11 14:40:00,214.84,215.27,214.79,215.05,5852.0,203.3777,203.7847,203.3303,203.5765,5852.0
2018-05-11 14:45:00,215.11,215.2,215.11,215.16,1100.0,203.6333,203.7185,203.6333,203.6806,1100.0
2018-05-11 14:50:00,215.13,215.19,214.75,215.15,11680.0,203.6522,203.709,203.2925,203.6711,11680.0
2018-05-11 14:55:00,215.12,215.28,214.98,215.28,6616.0,203.6427,203.7942,203.5102,203.7942,6616.0
2018-05-11 15:00:00,215.33,215.46,215.19,215.46,5600.0,203.8415,203.9646,203.709,203.9646,5600.0
2018-05-11 15:05:00,215.46,215.55,215.38,215.39,5127.0,203.9646,204.0498,203.8889,203.8983,5127.0
2018-05-11 15:10:00,215.57,215.99,215.48,215.99,5225.0,204.0687,204.4663,203.9835,204.4663,5225.0
2018-05-11 15:15:00,215.99,216.16,215.7,215.85,8140.0,204.4663,204.6273,204.1918,204.3338,8140.0
2018-05-11 15:20:00,215.87,215.91,215.47,215.47,3910.0,204.3527,204.3906,203.9741,203.9741,3910.0
2018-05-11 15:25:00,215.59,215.6,215.23,215.43,6900.0,204.0877,204.0971,203.7469,203.9362,6900.0
2018-05-11 15:30:00,215.43,215.73,215.36,215.73,11133.0,203.9362,204.2202,203.8699,204.2202,11133.0
2018-05-11 15:35:00,215.75,216.04,215.64,215.72,11098.0,204.2391,204.5137,204.135,204.2107,11098.0
2018-05-11 15:40:00,215.64,215.85,215.57,215.84,7491.0,204.135,204.3338,204.0687,204.3243,7491.0
2018-05-11 15:45:00,215.85,215.85,215.26,215.5,9432.0,204.3338,204.3338,203.7753,204.0025,9432.0
2018-05-11 15:50:00,215.41,215.5,215.26,215.26,8473.0,203.9173,204.0025,203.7753,203.7753,8473.0
2018-05-11 15:55:00,215.35,215.45,215.17,215.45,37730.0,203.8605,203.9551,203.6901,203.9551,37730.0
2018-05-14 09:30:00,215.63,216.01,214.77,214.77,6792.0,204.1255,204.4853,203.3114,203.3114,6792.0
2018-05-14 09:35:00,215.27,215.27,214.43,214.81,1931.0,203.7847,203.7847,202.9896,203.3493,1931.0
2018-05-14 09:40:00,214.55,214.75,214.51,214.55,1200.0,203.1032,203.2925,203.0653,203.1032,1200.0
2018-05-14 09:45:00,214.48,214.49,213.87,214.2,2700.0,203.0369,203.0464,202.4594,202.7718,2700.0
2018-05-14 09:50:00,214.23,214.45,214.23,214.45,400.0,202.8002,203.0085,202.8002,203.0085,400.0
2018-05-14 09:55:00,214.46,214.67,214.24,214.24,1029.0,203.018,203.2167,202.8097,202.8097,1029.0
2018-05-14 10:00:00,214.34,214.44,214.19,214.44,1407.0,202.9044,202.999,202.7624,202.999,1407.0
2018-05-14 10:05:00,214.2,214.3,213.81,214.3,3741.0,202.7718,202.8665,202.4026,202.8665,3741.0
2018-05-14 10:10:00,214.45,214.59,214.36,214.47,3300.0,203.0085,203.141,202.9233,203.0274,3300.0
2018-05-14 10:15:00,214.78,215.21,214.56,215.05,5203.0,203.3209,203.7279,203.1126,203.5765,5203.0
2018-05-14 10:20:00,215.3,215.4,214.98,215.25,5403.0,203.8131,203.9078,203.5102,203.7658,5403.0
2018-05-14 10:25:00,215.14,215.14,214.72,214.72,2015.0,203.6617,203.6617,203.2641,203.2641,2015.0
2018-05-14 10:30:00,214.72,215.0,214.65,215.0,2015.0,203.2641,203.5291,203.1978,203.5291,2015.0
2018-05-14 10:35:00,215.2,215.41,215.11,215.38,764.0,203.7185,203.9173,203.6333,203.8889,764.0
2018-05-14 10:40:00,215.25,215.26,214.62,214.75,6477.0,203.7658,203.7753,203.1694,203.2925,6477.0
2018-05-14 10:45:00,214.75,214.75,214.71,214.71,900.0,203.2925,203.2925,203.2546,203.2546,900.0
2018-05-14 10:50:00,214.44,214.47,214.22,214.34,2400.0,202.999,203.0274,202.7908,202.9044,2400.0
2018-05-14 10:55:00,214.35,214.66,214.33,214.38,2509.0,202.9138,203.2073,202.8949,202.9422,2509.0
2018-05-14 11:00:00,214.18,214.32,214.13,214.13,1831.0,202.7529,202.8854,202.7056,202.7056,1831.0
2018-05-14 11:05:00,214.2,214.87,214.2,214.73,2301.0,202.7718,203.4061,202.7718,203.2735,2301.0
2018-05-14 11:10:00,214.81,214.83,214.18,214.5,3600.0,203.3493,203.3682,202.7529,203.0558,3600.0
2018-05-14 11:15:00,214.52,214.56,214.34,214.4,2013.0,203.0748,203.1126,202.9044,202.9612,2013.0
2018-05-14 11:20:00,214.35,214.56,214.14,214.22,4896.0,202.9138,203.1126,202.715,202.7908,4896.0
2018-05-14 11:25:00,214.22,214.22,214.12,214.22,1466.0,202.7908,202.7908,202.6961,202.7908,1466.0
2018-05-14 11:30:00,214.22,214.58,214.22,214.58,900.0,202.7908,203.1316,202.7908,203.1316,900.0
2018-05-14 11:35:00,214.58,214.6,214.57,214.6,400.0,203.1316,203.1505,203.1221,203.1505,400.0
2018-05-14 11:40:00,214.6,214.62,214.25,214.59,2110.0,203.1505,203.1694,202.8192,203.141,2110.0
2018-05-14 11:45:00,214.62,215.09,214.44,215.09,3210.0,203.1694,203.6143,202.999,203.6143,3210.0
2018-05-14 11:50:00,214.92,214.92,214.56,214.76,2600.0,203.4534,203.4534,203.1126,203.3019,2600.0
2018-05-14 11:55:00,214.71,215.32,214.7,215.32,1500.0,203.2546,203.8321,203.2451,203.8321,1500.0
2018-05-14 12:00:00,215.32,215.69,215.32,215.64,2416.0,203.8321,204.1823,203.8321,204.135,2416.0
2018-05-14 12:05:00,215.67,215.88,215.57,215.88,1200.0,204.1634,204.3622,204.0687,204.3622,1200.0
2018-05-14 12:10:00,215.8,215.82,215.47,215.48,2400.0,204.2865,204.3054,203.9741,203.9835,2400.0
2018-05-14 12:15:00,215.38,215.38,215.38,215.38,100.0,203.8889,203.8889,203.8889,203.8889,100.0
2018-05-14 12:20:00,215.53,215.54,215.27,215.39,1394.0,204.0309,204.0403,203.7847,203.8983,1394.0
2018-05-14 12:25:00,215.43,215.43,215.02,215.02,1000.0,203.9362,203.9362,203.5481,203.5481,1000.0
2018-05-14 12:30:00,215.08,215.09,214.65,214.66,3754.0,203.6049,203.6143,203.1978,203.2073,3754.0
2018-05-14 12:35:00,214.74,215.04,214.74,214.85,3300.0,203.283,203.567,203.283,203.3871,3300.0
2018-05-14 12:40:00,214.84,214.88,214.77,214.77,530.0,203.3777,203.4155,203.3114,203.3114,530.0
2018-05-14 12:45:00,215.03,215.63,215.03,215.45,4960.0,203.5575,204.1255,203.5575,203.9551,4960.0
2018-05-14 12:50:00,215.17,215.28,215.02,215.09,700.0,203.6901,203.7942,203.5481,203.6143,700.0
2018-05-14 12:55:00,214.63,214.87,214.48,214.56,3900.0,203.1789,203.4061,203.0369,203.1126,3900.0
2018-05-14 13:00:00,214.44,214.53,214.3,214.45,2833.0,202.999,203.0842,202.8665,203.0085,2833.0
2018-05-14 13:05:00,214.5,214.61,214.45,214.61,800.0,203.0558,203.16,203.0085,203.16,800.0
2018-05-14 13:10:00,214.47,214.57,214.45,214.57,1400.0,203.0274,203.1221,203.0085,203.1221,1400.0
2018-05-14 13:15:00,214.43,214.49,214.09,214.18,3432.0,202.9896,203.0464,202.6677,202.7529,3432.0
2018-05-14 13:20:00,214.18,214.47,214.17,214.46,1895.0,202.7529,203.0274,202.7434,203.018,1895.0
2018-05-14 13:25:00,214.51,214.64,214.51,214.64,600.0,203.0653,203.1883,203.0653,203.1883,600.0
2018-05-14 13:30:00,214.58,214.78,214.58,214.78,1578.0,203.1316,203.3209,203.1316,203.3209,1578.0
2018-05-14 13:35:00,214.8,214.88,214.62,214.88,2500.0,203.3398,203.4155,203.1694,203.4155,2500.0
2018-05-14 13:40:00,214.89,214.95,214.7,214.76,2100.0,203.425,203.4818,203.2451,203.3019,2100.0
2018-05-14 13:45:00,214.74,214.74,214.35,214.35,540.0,203.283,203.283,202.9138,202.9138,540.0
2018-05-14 13:50:00,214.4,214.43,214.25,214.38,1600.0,202.9612,202.9896,202.8192,202.9422,1600.0
2018-05-14 13:55:00,214.22,214.43,214.22,214.29,4615.0,202.7908,202.9896,202.7908,202.857,4615.0
2018-05-14 14:00:00,214.28,214.3,213.97,214.03,3100.0,202.8476,202.8665,202.5541,202.6109,3100.0
2018-05-14 14:05:00,213.98,214.06,213.65,213.83,5353.0,202.5636,202.6393,202.2512,202.4216,5353.0
2018-05-14 14:10:00,213.94,213.94,213.82,213.83,944.0,202.5257,202.5257,202.4121,202.4216,944.0
2018-05-14 14:15:00,213.73,213.81,213.36,213.36,2397.0,202.3269,202.4026,201.9766,201.9766,2397.0
2018-05-14 14:20:00,213.34,213.35,213.06,213.18,1500.0,201.9577,201.9672,201.6926,201.8062,1500.0
2018-05-14 14:25:00,213.15,213.31,213.09,213.26,4816.0,201.7778,201.9293,201.721,201.882,4816.0
2018-05-14 14:30:00,213.28,213.73,213.22,213.68,8252.0,201.9009,202.3269,201.8441,202.2796,8252.0
2018-05-14 14:35:00,213.77,214.0,213.72,214.0,1200.0,202.3648,202.5825,202.3174,202.5825,1200.0
2018-05-14 14:40:00,214.03,214.13,213.88,213.9,2891.0,202.6109,202.7056,202.4689,202.4878,2891.0
2018-05-14 14:45:00,213.82,213.88,213.63,213.83,3390.0,202.4121,202.4689,202.2322,202.4216,3390.0
2018-05-14 14:50:00,213.86,214.03,213.75,213.99,3371.0,202.45,202.6109,202.3458,202.573,3371.0
2018-05-14 14:55:00,213.87,213.93,213.41,213.55,1592.0,202.4594,202.5162,202.024,202.1565,1592.0
2018-05-14 15:00:00,213.54,213.97,213.54,213.96,5217.0,202.147,202.5541,202.147,202.5446,5217.0
2018-05-14 15:05:00,213.88,213.88,213.48,213.85,3970.0,202.4689,202.4689,202.0902,202.4405,3970.0
2018-05-14 15:10:00,213.8,213.88,213.69,213.74,3600.0,202.3932,202.4689,202.289,202.3364,3600.0
2018-05-14 15:15:00,213.73,213.73,213.25,213.32,2914.0,202.3269,202.3269,201.8725,201.9388,2914.0
2018-05-14 15:20:00,213.2,213.46,213.13,213.45,7006.0,201.8252,202.0713,201.7589,202.0618,7006.0
2018-05-14 15:25:00,213.31,213.37,212.99,212.99,6408.0,201.9293,201.9861,201.6264,201.6264,6408.0
2018-05-14 15:30:00,213.03,213.03,212.7,212.7,2120.0,201.6642,201.6642,201.3519,201.3519,2120.0
2018-05-14 15:35:00,212.69,212.95,212.55,212.79,8929.0,201.3424,201.5885,201.2099,201.4371,8929.0
2018-05-14 15:40:00,212.7,212.8,212.48,212.77,6985.0,201.3519,201.4465,201.1436,201.4181,6985.0
2018-05-14 15:45:00,212.69,212.7,212.52,212.56,10184.0,201.3424,201.3519,201.1815,201.2193,10184.0
2018-05-14 15:50:00,212.59,212.99,212.59,212.98,10962.0,201.2477,201.6264,201.2477,201.6169,10962.0
2018-05-14 15:55:00,212.92,213.51,212.91,213.47,28847.0,201.5601,202.1186,201.5507,202.0808,28847.0
2018-05-15 09:30:00,212.77,214.99,211.77,214.52,13474.0,201.4181,203.5197,200.4715,203.0748,13474.0
2018-05-15 09:35:00,214.26,215.17,213.91,215.15,9936.0,202.8286,203.6901,202.4973,203.6711,9936.0
2018-05-15 09:40:00,214.85,215.46,214.33,214.88,11097.0,203.3871,203.9646,202.8949,203.4155,11097.0
2018-05-15 09:45:00,214.91,216.0,214.9,215.7,4818.0,203.4439,204.4758,203.4345,204.1918,4818.0
2018-05-15 09:50:00,215.78,216.57,215.57,216.26,7400.0,204.2675,205.0154,204.0687,204.7219,7400.0
2018-05-15 09:55:00,215.92,215.92,214.5,214.71,5400.0,204.4001,204.4001,203.0558,203.2546,5400.0
2018-05-15 10:00:00,214.53,215.24,214.45,214.84,12126.0,203.0842,203.7563,203.0085,203.3777,12126.0
2018-05-15 10:05:00,214.91,215.42,214.91,215.26,3800.0,203.4439,203.9267,203.4439,203.7753,3800.0
2018-05-15 10:10:00,215.39,215.68,215.13,215.47,3240.0,203.8983,204.1729,203.6522,203.9741,3240.0
2018-05-15 10:15:00,215.62,215.73,215.34,215.49,3491.0,204.1161,204.2202,203.851,203.993,3491.0
2018-05-15 10:20:00,215.64,216.2,215.64,216.15,3892.0,204.135,204.6651,204.135,204.6178,3892.0
2018-05-15 10:25:00,216.01,216.08,215.53,215.59,4455.0,204.4853,204.5515,204.0309,204.0877,4455.0
2018-05-15 10:30:00,215.59,216.47,215.59,216.12,7285.0,204.0877,204.9207,204.0877,204.5894,7285.0
2018-05-15 10:35:00,215.89,216.31,215.88,216.17,3816.0,204.3717,204.7693,204.3622,204.6367,3816.0
2018-05-15 10:40:00,216.0,216.0,215.45,215.58,3143.0,204.4758,204.4758,203.9551,204.0782,3143.0
2018-05-15 10:45:00,215.61,215.88,215.32,215.51,3923.0,204.1066,204.3622,203.8321,204.0119,3923.0
2018-05-15 10:50:00,215.51,215.9,215.46,215.85,2200.0,204.0119,204.3811,203.9646,204.3338,2200.0
2018-05-15 10:55:00,215.46,216.17,215.46,216.05,4702.0,203.9646,204.6367,203.9646,204.5231,4702.0
2018-05-15 11:00:00,216.24,216.62,216.12,216.38,4004.0,204.703,205.0627,204.5894,204.8355,4004.0
2018-05-15 11:05:00,216.54,216.92,216.38,216.58,3123.0,204.987,205.3467,204.8355,205.0248,3123.0
2018-05-15 11:10:00,216.62,217.0,216.52,216.81,6168.0,205.0627,205.4224,204.968,205.2426,6168.0
2018-05-15 11:15:00,216.88,217.16,216.73,216.86,4408.0,205.3088,205.5739,205.1668,205.2899,4408.0
2018-05-15 11:20:00,216.74,216.86,216.56,216.62,6865.0,205.1763,205.2899,205.0059,205.0627,6865.0
2018-05-15 11:25:00,216.52,216.99,216.4,216.93,4397.0,204.968,205.413,204.8544,205.3562,4397.0
2018-05-15 11:30:00,216.88,217.29,216.87,217.01,3522.0,205.3088,205.697,205.2994,205.4319,3522.0
2018-05-15 11:35:00,217.09,217.14,216.87,216.98,2700.0,205.5076,205.555,205.2994,205.4035,2700.0
2018-05-15 11:40:00,217.06,217.1,216.47,216.83,3438.0,205.4792,205.5171,204.9207,205.2615,3438.0
2018-05-15 11:45:00,216.97,217.55,216.97,217.34,7726.0,205.394,205.9431,205.394,205.7443,7726.0
2018-05-15 11:50:00,217.45,217.54,217.25,217.25,2325.0,205.8484,205.9336,205.6591,205.6591,2325.0
2018-05-15 11:55:00,217.31,217.61,216.95,216.99,3865.0,205.7159,205.9999,205.3751,205.413,3865.0
2018-05-15 12:00:00,217.32,217.32,216.74,216.87,3726.0,205.7254,205.7254,205.1763,205.2994,3726.0
2018-05-15 12:05:00,216.85,216.98,216.29,216.49,2885.0,205.2804,205.4035,204.7503,204.9396,2885.0
2018-05-15 12:10:00,216.59,216.79,216.45,216.48,4992.0,205.0343,205.2236,204.9018,204.9302,4992.0
2018-05-15 12:15:00,216.63,217.64,216.54,217.35,7743.0,205.0722,206.0283,204.987,205.7538,7743.0
2018-05-15 12:20:00,217.35,217.81,217.28,217.81,5514.0,205.7538,206.1892,205.6875,206.1892,5514.0
2018-05-15 12:25:00,217.64,217.9,217.09,217.58,3410.0,206.0283,206.2744,205.5076,205.9715,3410.0
2018-05-15 12:30:00,217.46,217.51,217.03,217.48,1400.0,205.8579,205.9052,205.4508,205.8768,1400.0
2018-05-15 12:35:00,217.41,217.44,217.41,217.44,600.0,205.8106,205.839,205.8106,205.839,600.0
2018-05-15 12:40:00,217.43,217.98,217.3,217.77,2504.0,205.8295,206.3502,205.7064,206.1514,2504.0
2018-05-15 12:45:00,217.98,218.08,217.69,217.78,3836.0,206.3502,206.4448,206.0756,206.1608,3836.0
2018-05-15 12:50:00,217.93,217.93,217.79,217.81,700.0,206.3028,206.3028,206.1703,206.1892,700.0
2018-05-15 12:55:00,217.67,217.82,217.5,217.5,2902.0,206.0567,206.1987,205.8958,205.8958,2902.0
2018-05-15 13:00:00,217.47,217.57,217.11,217.31,3936.0,205.8674,205.962,205.5266,205.7159,3936.0
2018-05-15 13:05:00,217.23,217.32,217.0,217.21,2300.0,205.6402,205.7254,205.4224,205.6212,2300.0
2018-05-15 13:10:00,217.22,217.37,217.06,217.36,2300.0,205.6307,205.7727,205.4792,205.7632,2300.0
2018-05-15 13:15:00,217.36,217.58,217.27,217.55,2300.0,205.7632,205.9715,205.678,205.9431,2300.0
2018-05-15 13:20:00,217.63,217.63,217.25,217.49,1400.0,206.0188,206.0188,205.6591,205.8863,1400.0
2018-05-15 13:25:00,217.44,217.59,217.17,217.44,3074.0,205.839,205.981,205.5834,205.839,3074.0
2018-05-15 13:30:00,217.49,217.66,217.43,217.46,2084.0,205.8863,206.0472,205.8295,205.8579,2084.0
2018-05-15 13:35:00,217.64,217.79,217.45,217.57,3545.0,206.0283,206.1703,205.8484,205.962,3545.0
2018-05-15 13:40:00,217.45,217.83,217.42,217.42,3550.0,205.8484,206.2082,205.82,205.82,3550.0
2018-05-15 13:45:00,217.21,217.47,217.08,217.31,2317.0,205.6212,205.8674,205.4982,205.7159,2317.0
2018-05-15 13:50:00,217.49,217.5,217.07,217.37,3214.0,205.8863,205.8958,205.4887,205.7727,3214.0
2018-05-15 13:55:00,217.0,217.13,216.5,216.5,2100.0,205.4224,205.5455,204.9491,204.9491,2100.0
2018-05-15 14:00:00,216.79,216.79,216.55,216.55,2447.0,205.2236,205.2236,204.9964,204.9964,2447.0
2018-05-15 14:05:00,216.68,216.83,216.68,216.83,1201.0,205.1195,205.2615,205.1195,205.2615,1201.0
2018-05-15 14:10:00,216.82,217.33,216.82,217.33,1135.0,205.252,205.7348,205.252,205.7348,1135.0
2018-05-15 14:15:00,217.08,217.18,216.81,216.82,4447.0,205.4982,205.5928,205.2426,205.252,4447.0
2018-05-15 14:20:00,216.81,217.0,216.64,217.0,4276.0,205.2426,205.4224,205.0816,205.4224,4276.0
2018-05-15 14:25:00,216.83,217.44,216.83,217.17,2864.0,205.2615,205.839,205.2615,205.5834,2864.0
2018-05-15 14:30:00,217.27,217.77,217.27,217.77,2113.0,205.678,206.1514,205.678,206.1514,2113.0
2018-05-15 14:35:00,217.77,217.9,217.6,217.69,5400.0,206.1514,206.2744,205.9904,206.0756,5400.0
2018-05-15 14:40:00,217.38,217.51,217.21,217.51,2160.0,205.7822,205.9052,205.6212,205.9052,2160.0
2018-05-15 14:45:00,217.51,217.6,217.37,217.43,2372.0,205.9052,205.9904,205.7727,205.8295,2372.0
2018-05-15 14:50:00,217.6,217.63,217.18,217.56,6701.0,205.9904,206.0188,205.5928,205.9526,6701.0
2018-05-15 14:55:00,217.33,217.76,217.33,217.65,3250.0,205.7348,206.1419,205.7348,206.0378,3250.0
2018-05-15 15:00:00,217.51,217.62,217.34,217.62,9989.0,205.9052,206.0094,205.7443,206.0094,9989.0
2018-05-15 15:05:00,217.65,217.65,217.41,217.48,2000.0,206.0378,206.0378,205.8106,205.8768,2000.0
2018-05-15 15:10:00,217.4,217.41,217.07,217.22,15808.0,205.8011,205.8106,205.4887,205.6307,15808.0
2018-05-15 15:15:00,217.21,217.21,216.81,216.81,6651.0,205.6212,205.6212,205.2426,205.2426,6651.0
2018-05-15 15:20:00,216.9,216.99,216.76,216.81,3254.0,205.3278,205.413,205.1952,205.2426,3254.0
2018-05-15 15:25:00,216.81,216.94,216.66,216.86,4360.0,205.2426,205.3656,205.1006,205.2899,4360.0
2018-05-15 15:30:00,216.8,217.09,216.8,217.05,6800.0,205.2331,205.5076,205.2331,205.4698,6800.0
2018-05-15 15:35:00,217.08,217.1,216.86,216.9,2401.0,205.4982,205.5171,205.2899,205.3278,2401.0
2018-05-15 15:40:00,216.94,217.1,216.91,217.09,7269.0,205.3656,205.5171,205.3372,205.5076,7269.0
2018-05-15 15:45:00,217.07,217.14,216.89,216.91,11409.0,205.4887,205.555,205.3183,205.3372,11409.0
2018-05-15 15:50:00,216.92,217.32,216.9,217.29,15253.0,205.3467,205.7254,205.3278,205.697,15253.0
2018-05-15 15:55:00,217.29,217.3,216.9,217.14,35773.0,205.697,205.7064,205.3278,205.555,35773.0
2018-05-16 09:30:00,217.92,218.04,216.5,217.52,5929.0,206.2934,206.407,204.9491,205.9147,5929.0
2018-05-16 09:35:00,218.03,219.0,217.82,218.47,4533.0,206.3975,207.3157,206.1987,206.814,4533.0
2018-05-16 09:40:00,218.23,220.52,217.94,220.51,12561.0,206.5868,208.7546,206.3123,208.7452,12561.0
2018-05-16 09:45:00,220.58,220.71,220.07,220.4,8191.0,208.8114,208.9345,208.3286,208.641,8191.0
2018-05-16 09:50:00,220.04,220.33,219.94,220.33,3897.0,208.3002,208.5748,208.2056,208.5748,3897.0
2018-05-16 09:55:00,220.33,220.46,219.49,220.37,9979.0,208.5748,208.6978,207.7796,208.6126,9979.0
2018-05-16 10:00:00,220.2,220.2,219.16,219.68,6567.0,208.4517,208.4517,207.4672,207.9595,6567.0
2018-05-16 10:05:00,219.69,219.69,219.47,219.48,825.0,207.9689,207.9689,207.7607,207.7701,825.0
2018-05-16 10:10:00,219.35,219.73,219.17,219.22,10480.0,207.6471,208.0068,207.4767,207.524,10480.0
2018-05-16 10:15:00,219.21,219.72,219.21,219.47,11100.0,207.5145,207.9973,207.5145,207.7607,11100.0
2018-05-16 10:20:00,219.33,219.37,218.53,218.53,11600.0,207.6281,207.666,206.8708,206.8708,11600.0
2018-05-16 10:25:00,218.55,218.85,218.11,218.46,16643.0,206.8897,207.1737,206.4732,206.8045,16643.0
2018-05-16 10:30:00,218.51,218.51,218.29,218.29,200.0,206.8519,206.8519,206.6436,206.6436,200.0
2018-05-16 10:35:00,218.29,218.92,218.29,218.57,10254.0,206.6436,207.24,206.6436,206.9087,10254.0
2018-05-16 10:40:00,218.43,218.53,218.28,218.47,1300.0,206.7761,206.8708,206.6341,206.814,1300.0
2018-05-16 10:45:00,218.42,218.53,218.31,218.49,2643.0,206.7667,206.8708,206.6625,206.8329,2643.0
2018-05-16 10:50:00,218.6,219.32,218.42,219.32,6400.0,206.9371,207.6187,206.7667,207.6187,6400.0
2018-05-16 10:55:00,219.12,219.18,218.68,218.68,1010.0,207.4293,207.4861,207.0128,207.0128,1010.0
2018-05-16 11:00:00,218.65,218.67,217.91,218.07,3575.0,206.9844,207.0033,206.2839,206.4353,3575.0
2018-05-16 11:05:00,217.92,218.25,217.8,217.94,1915.0,206.2934,206.6057,206.1798,206.3123,1915.0
2018-05-16 11:10:00,217.88,217.94,217.69,217.94,1610.0,206.2555,206.3123,206.0756,206.3123,1610.0
2018-05-16 11:15:00,217.68,217.7,217.66,217.66,700.0,206.0662,206.0851,206.0472,206.0472,700.0
2018-05-16 11:20:00,217.77,217.94,217.74,217.94,11796.0,206.1514,206.3123,206.123,206.3123,11796.0
2018-05-16 11:25:00,218.02,218.27,217.64,218.27,2300.0,206.388,206.6247,206.0283,206.6247,2300.0
2018-05-16 11:30:00,218.26,218.41,218.14,218.4,700.0,206.6152,206.7572,206.5016,206.7477,700.0
2018-05-16 11:35:00,218.33,218.41,218.16,218.16,1465.0,206.6815,206.7572,206.5205,206.5205,1465.0
2018-05-16 11:40:00,218.18,218.4,218.16,218.2,1612.0,206.5395,206.7477,206.5205,206.5584,1612.0
2018-05-16 11:45:00,218.2,218.32,218.11,218.32,700.0,206.5584,206.672,206.4732,206.672,700.0
2018-05-16 11:50:00,218.33,218.41,218.2,218.39,3700.0,206.6815,206.7572,206.5584,206.7383,3700.0
2018-05-16 11:55:00,218.43,218.67,218.33,218.67,1238.0,206.7761,207.0033,206.6815,207.0033,1238.0
2018-05-16 12:00:00,218.66,218.78,218.55,218.77,600.0,206.9939,207.1075,206.8897,207.098,600.0
2018-05-16 12:05:00,218.77,219.01,218.65,218.76,3400.0,207.098,207.3252,206.9844,207.0885,3400.0
2018-05-16 12:10:00,218.81,219.25,218.81,219.25,4613.0,207.1359,207.5524,207.1359,207.5524,4613.0
2018-05-16 12:15:00,219.18,219.19,218.99,219.03,4193.0,207.4861,207.4956,207.3063,207.3441,4193.0
2018-05-16 12:20:00,218.87,218.96,218.8,218.96,1640.0,207.1927,207.2779,207.1264,207.2779,1640.0
2018-05-16 12:25:00,218.99,219.07,218.69,218.69,2207.0,207.3063,207.382,207.0223,207.0223,2207.0
2018-05-16 12:30:00,218.9,218.95,218.67,218.68,3300.0,207.2211,207.2684,207.0033,207.0128,3300.0
2018-05-16 12:35:00,218.76,218.9,218.58,218.9,3195.0,207.0885,207.2211,206.9181,207.2211,3195.0
2018-05-16 12:40:00,218.86,219.05,218.86,219.05,500.0,207.1832,207.3631,207.1832,207.3631,500.0
2018-05-16 12:45:00,218.86,219.2,218.86,219.2,300.0,207.1832,207.5051,207.1832,207.5051,300.0
2018-05-16 12:50:00,219.14,219.14,218.86,218.93,609.0,207.4483,207.4483,207.1832,207.2495,609.0
2018-05-16 12:55:00,218.99,219.12,218.8,218.85,900.0,207.3063,207.4293,207.1264,207.1737,900.0
2018-05-16 13:00:00,218.97,219.03,218.97,219.03,375.0,207.2873,207.3441,207.2873,207.3441,375.0
2018-05-16 13:05:00,218.96,219.06,218.86,219.01,1700.0,207.2779,207.3725,207.1832,207.3252,1700.0
2018-05-16 13:10:00,218.89,218.89,218.89,218.89,100.0,207.2116,207.2116,207.2116,207.2116,100.0
2018-05-16 13:15:00,218.74,218.74,218.46,218.46,700.0,207.0696,207.0696,206.8045,206.8045,700.0
2018-05-16 13:20:00,218.64,219.03,218.63,218.87,2328.0,206.9749,207.3441,206.9655,207.1927,2328.0
2018-05-16 13:25:00,218.78,218.94,218.78,218.94,400.0,207.1075,207.2589,207.1075,207.2589,400.0
2018-05-16 13:30:00,218.84,218.99,218.83,218.86,2800.0,207.1643,207.3063,207.1548,207.1832,2800.0
2018-05-16 13:35:00,218.83,218.9,218.52,218.52,900.0,207.1548,207.2211,206.8613,206.8613,900.0
2018-05-16 13:40:00,218.4,218.67,218.4,218.54,1500.0,206.7477,207.0033,206.7477,206.8803,1500.0
2018-05-16 13:45:00,218.38,218.51,218.31,218.4,1625.0,206.7288,206.8519,206.6625,206.7477,1625.0
2018-05-16 13:50:00,218.37,218.51,218.36,218.51,1000.0,206.7193,206.8519,206.7099,206.8519,1000.0
2018-05-16 13:55:00,218.64,218.77,218.57,218.77,1710.0,206.9749,207.098,206.9087,207.098,1710.0
2018-05-16 14:00:00,218.81,218.81,218.61,218.76,1848.0,207.1359,207.1359,206.9465,207.0885,1848.0
2018-05-16 14:05:00,218.86,218.86,218.62,218.62,600.0,207.1832,207.1832,206.956,206.956,600.0
2018-05-16 14:10:00,218.53,218.75,218.52,218.74,1350.0,206.8708,207.0791,206.8613,207.0696,1350.0
2018-05-16 14:15:00,218.83,219.05,218.82,219.05,2000.0,207.1548,207.3631,207.1453,207.3631,2000.0
2018-05-16 14:20:00,218.93,219.03,218.86,218.93,1400.0,207.2495,207.3441,207.1832,207.2495,1400.0
2018-05-16 14:25:00,218.94,219.02,218.76,219.02,1504.0,207.2589,207.3347,207.0885,207.3347,1504.0
2018-05-16 14:30:00,218.99,219.03,218.87,218.98,1100.0,207.3063,207.3441,207.1927,207.2968,1100.0
2018-05-16 14:35:00,218.83,219.28,218.83,219.23,10170.0,207.1548,207.5808,207.1548,207.5335,10170.0
2018-05-16 14:40:00,219.18,219.35,219.11,219.35,4055.0,207.4861,207.6471,207.4199,207.6471,4055.0
2018-05-16 14:45:00,219.35,219.36,219.28,219.36,1100.0,207.6471,207.6565,207.5808,207.6565,1100.0
2018-05-16 14:50:00,219.42,219.5,219.3,219.46,3496.0,207.7133,207.7891,207.5997,207.7512,3496.0
2018-05-16 14:55:00,219.51,219.71,219.49,219.71,1727.0,207.7985,207.9879,207.7796,207.9879,1727.0
2018-05-16 15:00:00,219.56,219.56,219.21,219.4,6681.0,207.8459,207.8459,207.5145,207.6944,6681.0
2018-05-16 15:05:00,219.3,219.43,219.27,219.28,2816.0,207.5997,207.7228,207.5713,207.5808,2816.0
2018-05-16 15:10:00,219.28,219.28,219.11,219.13,3722.0,207.5808,207.5808,207.4199,207.4388,3722.0
2018-05-16 15:15:00,219.13,219.24,219.11,219.24,2760.0,207.4388,207.5429,207.4199,207.5429,2760.0
2018-05-16 15:20:00,219.26,219.26,219.1,219.1,2500.0,207.5619,207.5619,207.4104,207.4104,2500.0
2018-05-16 15:25:00,218.98,218.98,218.49,218.49,2573.0,207.2968,207.2968,206.8329,206.8329,2573.0
2018-05-16 15:30:00,218.27,218.27,218.04,218.11,3504.0,206.6247,206.6247,206.407,206.4732,3504.0
2018-05-16 15:35:00,218.08,218.4,218.07,218.4,5208.0,206.4448,206.7477,206.4353,206.7477,5208.0
2018-05-16 15:40:00,218.47,218.47,218.04,218.04,3307.0,206.814,206.814,206.407,206.407,3307.0
2018-05-16 15:45:00,218.03,218.03,217.7,217.79,11439.0,206.3975,206.3975,206.0851,206.1703,11439.0
2018-05-16 15:50:00,217.8,218.04,217.74,218.04,8364.0,206.1798,206.407,206.123,206.407,8364.0
2018-05-16 15:55:00,217.98,218.33,217.88,218.27,13226.0,206.3502,206.6815,206.2555,206.6247,13226.0
2018-05-17 09:30:00,217.46,218.88,217.46,218.12,2835.0,205.8579,207.2021,205.8579,206.4827,2835.0
2018-05-17 09:35:00,217.63,218.57,217.63,218.11,2968.0,206.0188,206.9087,206.0188,206.4732,2968.0
2018-05-17 09:40:00,217.76,217.76,216.04,216.84,9295.0,206.1419,206.1419,204.5137,205.271,9295.0
2018-05-17 09:45:00,217.06,217.78,216.83,216.95,9800.0,205.4792,206.1608,205.2615,205.3751,9800.0
2018-05-17 09:50:00,216.75,217.27,216.5,217.18,3805.0,205.1858,205.678,204.9491,205.5928,3805.0
2018-05-17 09:55:00,217.39,217.39,216.59,216.59,4300.0,205.7916,205.7916,205.0343,205.0343,4300.0
2018-05-17 10:00:00,216.75,216.83,216.48,216.48,6166.0,205.1858,205.2615,204.9302,204.9302,6166.0
2018-05-17 10:05:00,216.5,216.62,216.0,216.11,6705.0,204.9491,205.0627,204.4758,204.5799,6705.0
2018-05-17 10:10:00,216.14,216.28,216.01,216.11,5993.0,204.6083,204.7409,204.4853,204.5799,5993.0
2018-05-17 10:15:00,216.0,216.08,215.74,215.93,7600.0,204.4758,204.5515,204.2297,204.4095,7600.0
2018-05-17 10:20:00,216.0,216.12,215.87,215.87,2532.0,204.4758,204.5894,204.3527,204.3527,2532.0
2018-05-17 10:25:00,215.8,216.06,215.8,216.0,4480.0,204.2865,204.5326,204.2865,204.4758,4480.0
2018-05-17 10:30:00,216.0,216.15,215.79,216.0,4503.0,204.4758,204.6178,204.277,204.4758,4503.0
2018-05-17 10:35:00,216.05,216.17,215.88,215.88,3848.0,204.5231,204.6367,204.3622,204.3622,3848.0
2018-05-17 10:40:00,215.82,216.09,215.74,215.81,8689.0,204.3054,204.561,204.2297,204.2959,8689.0
2018-05-17 10:45:00,215.92,216.04,215.65,215.8,6704.0,204.4001,204.5137,204.1445,204.2865,6704.0
2018-05-17 10:50:00,215.84,216.08,215.68,216.0,1722.0,204.3243,204.5515,204.1729,204.4758,1722.0
2018-05-17 10:55:00,215.86,215.93,215.71,215.87,2606.0,204.3433,204.4095,204.2013,204.3527,2606.0
2018-05-17 11:00:00,215.99,216.01,215.74,215.76,2314.0,204.4663,204.4853,204.2297,204.2486,2314.0
2018-05-17 11:05:00,215.76,215.76,215.48,215.52,4379.0,204.2486,204.2486,203.9835,204.0214,4379.0
2018-05-17 11:10:00,215.48,215.49,214.76,215.01,5013.0,203.9835,203.993,203.3019,203.5386,5013.0
2018-05-17 11:15:00,214.88,215.03,213.96,215.0,11500.0,203.4155,203.5575,202.5446,203.5291,11500.0
2018-05-17 11:20:00,214.87,215.04,214.87,215.04,1604.0,203.4061,203.567,203.4061,203.567,1604.0
2018-05-17 11:25:00,215.0,215.08,214.75,214.83,3900.0,203.5291,203.6049,203.2925,203.3682,3900.0
2018-05-17 11:30:00,214.7,214.81,214.4,214.65,5889.0,203.2451,203.3493,202.9612,203.1978,5889.0
2018-05-17 11:35:00,214.65,214.87,214.54,214.87,1857.0,203.1978,203.4061,203.0937,203.4061,1857.0
2018-05-17 11:40:00,214.88,215.42,214.88,215.31,2805.0,203.4155,203.9267,203.4155,203.8226,2805.0
2018-05-17 11:45:00,215.42,215.58,215.32,215.58,6400.0,203.9267,204.0782,203.8321,204.0782,6400.0
2018-05-17 11:50:00,215.59,215.64,215.43,215.43,2700.0,204.0877,204.135,203.9362,203.9362,2700.0
2018-05-17 11:55:00,215.45,215.51,215.32,215.32,1500.0,203.9551,204.0119,203.8321,203.8321,1500.0
2018-05-17 12:00:00,215.42,215.42,215.16,215.16,1701.0,203.9267,203.9267,203.6806,203.6806,1701.0
2018-05-17 12:05:00,215.28,215.31,215.18,215.18,1400.0,203.7942,203.8226,203.6995,203.6995,1400.0
2018-05-17 12:10:00,215.32,215.48,215.32,215.36,1700.0,203.8321,203.9835,203.8321,203.8699,1700.0
2018-05-17 12:15:00,215.24,215.24,215.06,215.08,1800.0,203.7563,203.7563,203.5859,203.6049,1800.0
2018-05-17 12:20:00,215.14,215.25,215.02,215.02,2122.0,203.6617,203.7658,203.5481,203.5481,2122.0
2018-05-17 12:25:00,215.0,215.0,215.0,215.0,100.0,203.5291,203.5291,203.5291,203.5291,100.0
2018-05-17 12:30:00,214.99,214.99,214.92,214.92,500.0,203.5197,203.5197,203.4534,203.4534,500.0
2018-05-17 12:35:00,215.0,215.01,214.75,214.75,1500.0,203.5291,203.5386,203.2925,203.2925,1500.0
2018-05-17 12:40:00,214.65,214.77,214.49,214.77,2500.0,203.1978,203.3114,203.0464,203.3114,2500.0
2018-05-17 12:45:00,214.61,214.87,214.61,214.79,1700.0,203.16,203.4061,203.16,203.3303,1700.0
2018-05-17 12:50:00,214.73,214.92,214.73,214.87,1097.0,203.2735,203.4534,203.2735,203.4061,1097.0
2018-05-17 12:55:00,214.81,214.99,214.81,214.99,200.0,203.3493,203.5197,203.3493,203.5197,200.0
2018-05-17 13:00:00,215.08,215.32,215.02,215.3,6652.0,203.6049,203.8321,203.5481,203.8131,6652.0
2018-05-17 13:05:00,215.33,215.33,215.1,215.29,2720.0,203.8415,203.8415,203.6238,203.8037,2720.0
2018-05-17 13:10:00,215.32,215.4,215.26,215.38,1409.0,203.8321,203.9078,203.7753,203.8889,1409.0
2018-05-17 13:15:00,215.45,215.57,215.27,215.27,4600.0,203.9551,204.0687,203.7847,203.7847,4600.0
2018-05-17 13:20:00,215.38,215.39,215.06,215.06,3100.0,203.8889,203.8983,203.5859,203.5859,3100.0
2018-05-17 13:25:00,215.15,215.15,214.91,215.0,4700.0,203.6711,203.6711,203.4439,203.5291,4700.0
2018-05-17 13:30:00,215.0,215.15,215.0,215.15,1900.0,203.5291,203.6711,203.5291,203.6711,1900.0
2018-05-17 13:35:00,215.15,215.15,215.01,215.05,705.0,203.6711,203.6711,203.5386,203.5765,705.0
2018-05-17 13:40:00,215.13,215.15,214.77,214.77,3745.0,203.6522,203.6711,203.3114,203.3114,3745.0
2018-05-17 13:45:00,214.68,214.78,214.6,214.61,600.0,203.2262,203.3209,203.1505,203.16,600.0
2018-05-17 13:50:00,214.72,214.72,213.81,213.96,6161.0,203.2641,203.2641,202.4026,202.5446,6161.0
2018-05-17 13:55:00,213.95,214.0,213.66,213.67,1727.0,202.5352,202.5825,202.2606,202.2701,1727.0
2018-05-17 14:00:00,213.55,213.55,213.19,213.39,2425.0,202.1565,202.1565,201.8157,202.005,2425.0
2018-05-17 14:05:00,213.28,213.48,213.27,213.36,2702.0,201.9009,202.0902,201.8914,201.9766,2702.0
2018-05-17 14:10:00,213.41,213.64,213.23,213.52,5250.0,202.024,202.2417,201.8536,202.1281,5250.0
2018-05-17 14:15:00,213.52,213.97,213.51,213.75,8052.0,202.1281,202.5541,202.1186,202.3458,8052.0
2018-05-17 14:20:00,213.64,213.83,213.57,213.57,2500.0,202.2417,202.4216,202.1754,202.1754,2500.0
2018-05-17 14:25:00,213.57,213.91,213.57,213.73,2720.0,202.1754,202.4973,202.1754,202.3269,2720.0
2018-05-17 14:30:00,213.73,213.89,213.65,213.79,4018.0,202.3269,202.4784,202.2512,202.3837,4018.0
2018-05-17 14:35:00,213.81,213.85,213.54,213.63,13216.0,202.4026,202.4405,202.147,202.2322,13216.0
2018-05-17 14:40:00,213.64,213.73,213.41,213.52,3499.0,202.2417,202.3269,202.024,202.1281,3499.0
2018-05-17 14:45:00,213.67,213.77,213.53,213.64,5997.0,202.2701,202.3648,202.1376,202.2417,5997.0
2018-05-17 14:50:00,213.59,213.63,213.25,213.25,3789.0,202.1944,202.2322,201.8725,201.8725,3789.0
2018-05-17 14:55:00,213.25,213.37,213.18,213.29,8653.0,201.8725,201.9861,201.8062,201.9104,8653.0
2018-05-17 15:00:00,213.36,213.59,213.3,213.48,4901.0,201.9766,202.1944,201.9198,202.0902,4901.0
2018-05-17 15:05:00,213.34,213.49,213.29,213.44,9907.0,201.9577,202.0997,201.9104,202.0524,9907.0
2018-05-17 15:10:00,213.36,213.45,213.1,213.23,6700.0,201.9766,202.0618,201.7305,201.8536,6700.0
2018-05-17 15:15:00,213.22,213.23,212.8,212.9,10122.0,201.8441,201.8536,201.4465,201.5412,10122.0
2018-05-17 15:20:00,212.84,212.98,212.67,212.67,6836.0,201.4844,201.6169,201.3235,201.3235,6836.0
2018-05-17 15:25:00,212.75,212.79,212.47,212.47,6999.0,201.3992,201.4371,201.1341,201.1341,6999.0
2018-05-17 15:30:00,212.5,212.92,212.43,212.85,12529.0,201.1625,201.5601,201.0963,201.4939,12529.0
2018-05-17 15:35:00,212.81,212.9,212.66,212.8,7447.0,201.456,201.5412,201.314,201.4465,7447.0
2018-05-17 15:40:00,212.87,213.03,212.82,212.86,7920.0,201.5128,201.6642,201.4655,201.5033,7920.0
2018-05-17 15:45:00,212.79,213.09,212.64,213.06,9015.0,201.4371,201.721,201.2951,201.6926,9015.0
2018-05-17 15:50:00,213.09,213.23,212.99,213.22,15769.0,201.721,201.8536,201.6264,201.8441,15769.0
2018-05-17 15:55:00,213.23,213.73,213.21,213.55,46747.0,201.8536,202.3269,201.8346,202.1565,46747.0
2018-05-18 09:30:00,213.81,214.42,213.81,214.1,11758.0,202.4026,202.9801,202.4026,202.6772,11758.0
2018-05-18 09:35:00,214.1,214.63,213.52,214.63,7886.0,202.6772,203.1789,202.1281,203.1789,7886.0
2018-05-18 09:40:00,214.41,215.09,214.41,214.64,10977.0,202.9706,203.6143,202.9706,203.1883,10977.0
2018-05-18 09:45:00,215.54,216.46,215.5,216.43,7363.0,204.0403,204.9112,204.0025,204.8828,7363.0
2018-05-18 09:50:00,216.2,216.55,215.86,216.26,5150.0,204.6651,204.9964,204.3433,204.7219,5150.0
2018-05-18 09:55:00,216.25,216.25,215.65,215.87,3400.0,204.7125,204.7125,204.1445,204.3527,3400.0
2018-05-18 10:00:00,215.87,217.15,215.87,217.15,5173.0,204.3527,205.5644,204.3527,205.5644,5173.0
2018-05-18 10:05:00,217.0,217.65,216.91,217.36,7900.0,205.4224,206.0378,205.3372,205.7632,7900.0
2018-05-18 10:10:00,217.4,217.63,216.35,216.35,14529.0,205.8011,206.0188,204.8071,204.8071,14529.0
2018-05-18 10:15:00,216.4,216.89,216.29,216.72,4100.0,204.8544,205.3183,204.7503,205.1574,4100.0
2018-05-18 10:20:00,216.99,217.87,216.99,217.87,3976.0,205.413,206.246,205.413,206.246,3976.0
2018-05-18 10:25:00,217.68,218.22,217.48,217.84,7127.0,206.0662,206.5773,205.8768,206.2176,7127.0
2018-05-18 10:30:00,217.78,218.7,217.6,218.63,9644.0,206.1608,207.0317,205.9904,206.9655,9644.0
2018-05-18 10:35:00,218.53,218.65,217.58,217.71,13126.0,206.8708,206.9844,205.9715,206.0946,13126.0
2018-05-18 10:40:00,217.52,217.75,217.52,217.75,2200.0,205.9147,206.1324,205.9147,206.1324,2200.0
2018-05-18 10:45:00,217.74,218.37,217.74,218.37,1825.0,206.123,206.7193,206.123,206.7193,1825.0
2018-05-18 10:50:00,218.22,218.84,218.22,218.48,8052.0,206.5773,207.1643,206.5773,206.8235,8052.0
2018-05-18 10:55:00,218.46,218.48,218.18,218.47,1553.0,206.8045,206.8235,206.5395,206.814,1553.0
2018-05-18 11:00:00,218.51,219.1,218.48,219.1,4400.0,206.8519,207.4104,206.8235,207.4104,4400.0
2018-05-18 11:05:00,219.02,219.07,218.78,219.07,4398.0,207.3347,207.382,207.1075,207.382,4398.0
2018-05-18 11:10:00,218.98,219.41,218.98,219.08,4692.0,207.2968,207.7039,207.2968,207.3915,4692.0
2018-05-18 11:15:00,219.12,219.54,218.82,218.97,5266.0,207.4293,207.8269,207.1453,207.2873,5266.0
2018-05-18 11:20:00,219.0,219.0,218.66,218.81,2899.0,207.3157,207.3157,206.9939,207.1359,2899.0
2018-05-18 11:25:00,218.88,218.88,218.46,218.5,3600.0,207.2021,207.2021,206.8045,206.8424,3600.0
2018-05-18 11:30:00,218.62,218.91,218.54,218.54,1800.0,206.956,207.2305,206.8803,206.8803,1800.0
2018-05-18 11:35:00,218.48,218.84,218.39,218.4,4600.0,206.8235,207.1643,206.7383,206.7477,4600.0
2018-05-18 11:40:00,218.35,218.35,218.03,218.34,2744.0,206.7004,206.7004,206.3975,206.6909,2744.0
2018-05-18 11:45:00,218.73,218.73,218.23,218.29,1607.0,207.0601,207.0601,206.5868,206.6436,1607.0
2018-05-18 11:50:00,218.52,218.83,218.4,218.83,4800.0,206.8613,207.1548,206.7477,207.1548,4800.0
2018-05-18 11:55:00,218.94,218.97,218.4,218.5,5305.0,207.2589,207.2873,206.7477,206.8424,5305.0
2018-05-18 12:00:00,218.35,218.71,218.07,218.07,9666.0,206.7004,207.0412,206.4353,206.4353,9666.0
2018-05-18 12:05:00,217.92,218.04,217.38,217.55,6900.0,206.2934,206.407,205.7822,205.9431,6900.0
2018-05-18 12:10:00,217.41,217.51,217.07,217.29,10951.0,205.8106,205.9052,205.4887,205.697,10951.0
2018-05-18 12:15:00,217.56,218.72,217.44,217.89,12352.0,205.9526,207.0507,205.839,206.265,12352.0
2018-05-18 12:20:00,218.06,218.93,218.0,218.03,4200.0,206.4259,207.2495,206.3691,206.3975,4200.0
2018-05-18 12:25:00,218.58,218.58,218.15,218.15,700.0,206.9181,206.9181,206.5111,206.5111,700.0
2018-05-18 12:30:00,218.23,218.43,218.05,218.4,4323.0,206.5868,206.7761,206.4164,206.7477,4323.0
2018-05-18 12:35:00,218.62,218.8,218.26,218.27,6060.0,206.956,207.1264,206.6152,206.6247,6060.0
2018-05-18 12:40:00,218.59,218.84,218.59,218.84,1100.0,206.9276,207.1643,206.9276,207.1643,1100.0
2018-05-18 12:45:00,218.97,219.08,218.6,218.85,3275.0,207.2873,207.3915,206.9371,207.1737,3275.0
2018-05-18 12:50:00,218.64,218.67,218.44,218.44,2800.0,206.9749,207.0033,206.7856,206.7856,2800.0
2018-05-18 12:55:00,218.67,219.15,218.6,218.65,3871.0,207.0033,207.4577,206.9371,206.9844,3871.0
2018-05-18 13:00:00,218.5,218.68,217.77,218.68,2700.0,206.8424,207.0128,206.1514,207.0128,2700.0
2018-05-18 13:05:00,218.62,219.04,218.39,219.03,6303.0,206.956,207.3536,206.7383,207.3441,6303.0
2018-05-18 13:10:00,218.99,219.05,218.79,218.99,2809.0,207.3063,207.3631,207.1169,207.3063,2809.0
2018-05-18 13:15:00,219.01,219.15,218.52,218.58,6755.0,207.3252,207.4577,206.8613,206.9181,6755.0
2018-05-18 13:20:00,218.93,219.36,218.93,219.32,7996.0,207.2495,207.6565,207.2495,207.6187,7996.0
2018-05-18 13:25:00,219.31,219.57,219.27,219.27,4900.0,207.6092,207.8553,207.5713,207.5713,4900.0
2018-05-18 13:30:00,219.08,219.49,218.94,219.04,19700.0,207.3915,207.7796,207.2589,207.3536,19700.0
2018-05-18 13:35:00,219.17,219.48,218.81,218.81,3533.0,207.4767,207.7701,207.1359,207.1359,3533.0
2018-05-18 13:40:00,219.11,219.3,219.11,219.3,1404.0,207.4199,207.5997,207.4199,207.5997,1404.0
2018-05-18 13:45:00,219.15,219.5,218.86,219.5,10716.0,207.4577,207.7891,207.1832,207.7891,10716.0
2018-05-18 13:50:00,219.57,219.71,218.72,219.06,3264.0,207.8553,207.9879,207.0507,207.3725,3264.0
2018-05-18 13:55:00,219.0,219.39,219.0,219.39,900.0,207.3157,207.6849,207.3157,207.6849,900.0
2018-05-18 14:00:00,219.14,219.19,219.1,219.19,1900.0,207.4483,207.4956,207.4104,207.4956,1900.0
2018-05-18 14:05:00,219.14,219.35,218.99,219.34,2065.0,207.4483,207.6471,207.3063,207.6376,2065.0
2018-05-18 14:10:00,219.5,219.54,219.27,219.4,4345.0,207.7891,207.8269,207.5713,207.6944,4345.0
2018-05-18 14:15:00,219.31,219.4,219.07,219.4,3465.0,207.6092,207.6944,207.382,207.6944,3465.0
2018-05-18 14:20:00,219.4,219.75,219.34,219.75,2500.0,207.6944,208.0257,207.6376,208.0257,2500.0
2018-05-18 14:25:00,219.64,219.64,219.16,219.17,4200.0,207.9216,207.9216,207.4672,207.4767,4200.0
2018-05-18 14:30:00,219.24,219.42,219.2,219.28,4646.0,207.5429,207.7133,207.5051,207.5808,4646.0
2018-05-18 14:35:00,219.28,219.64,219.19,219.59,2646.0,207.5808,207.9216,207.4956,207.8743,2646.0
2018-05-18 14:40:00,219.7,219.76,219.04,219.35,9036.0,207.9784,208.0352,207.3536,207.6471,9036.0
2018-05-18 14:45:00,219.49,219.9,219.49,219.9,1500.0,207.7796,208.1677,207.7796,208.1677,1500.0
2018-05-18 14:50:00,219.74,219.74,218.87,219.2,17304.0,208.0163,208.0163,207.1927,207.5051,17304.0
2018-05-18 14:55:00,219.23,219.25,219.04,219.25,2809.0,207.5335,207.5524,207.3536,207.5524,2809.0
2018-05-18 15:00:00,219.31,219.4,219.16,219.17,5662.0,207.6092,207.6944,207.4672,207.4767,5662.0
2018-05-18 15:05:00,219.17,219.49,219.14,219.29,9344.0,207.4767,207.7796,207.4483,207.5903,9344.0
2018-05-18 15:10:00,219.35,219.35,219.1,219.22,8915.0,207.6471,207.6471,207.4104,207.524,8915.0
2018-05-18 15:15:00,219.16,219.22,219.0,219.12,8253.0,207.4672,207.524,207.3157,207.4293,8253.0
2018-05-18 15:20:00,219.13,219.27,218.94,218.96,14015.0,207.4388,207.5713,207.2589,207.2779,14015.0
2018-05-18 15:25:00,218.96,219.24,218.85,219.24,7411.0,207.2779,207.5429,207.1737,207.5429,7411.0
2018-05-18 15:30:00,219.22,219.26,219.0,219.14,13921.0,207.524,207.5619,207.3157,207.4483,13921.0
2018-05-18 15:35:00,219.08,219.43,219.02,219.33,9689.0,207.3915,207.7228,207.3347,207.6281,9689.0
2018-05-18 15:40:00,219.32,219.41,219.11,219.38,20019.0,207.6187,207.7039,207.4199,207.6755,20019.0
2018-05-18 15:45:00,219.29,219.58,219.23,219.56,19280.0,207.5903,207.8648,207.5335,207.8459,19280.0
2018-05-18 15:50:00,219.46,219.76,219.38,219.76,19501.0,207.7512,208.0352,207.6755,208.0352,19501.0
2018-05-18 15:55:00,219.75,219.81,219.28,219.34,45142.0,208.0257,208.0825,207.5808,207.6376,45142.0
2018-05-21 09:30:00,219.97,220.9,219.97,220.88,6731.0,208.234,209.1144,208.234,209.0954,6731.0
2018-05-21 09:35:00,219.64,220.67,219.64,219.74,800.0,207.9216,208.8966,207.9216,208.0163,800.0
2018-05-21 09:40:00,219.77,220.63,219.77,219.9,3700.0,208.0446,208.8588,208.0446,208.1677,3700.0
2018-05-21 09:45:00,219.75,219.89,219.51,219.66,10413.0,208.0257,208.1582,207.7985,207.9405,10413.0
2018-05-21 09:50:00,219.66,220.09,219.44,219.9,11578.0,207.9405,208.3476,207.7323,208.1677,11578.0
2018-05-21 09:55:00,219.9,220.02,219.23,219.23,7620.0,208.1677,208.2813,207.5335,207.5335,7620.0
2018-05-21 10:00:00,219.13,219.36,218.79,219.33,500.0,207.4388,207.6565,207.1169,207.6281,500.0
2018-05-21 10:05:00,219.26,219.44,219.26,219.43,900.0,207.5619,207.7323,207.5619,207.7228,900.0
2018-05-21 10:10:00,219.43,220.7,219.43,220.5,14240.0,207.7228,208.925,207.7228,208.7357,14240.0
2018-05-21 10:15:00,220.27,220.46,220.27,220.43,600.0,208.518,208.6978,208.518,208.6694,600.0
2018-05-21 10:20:00,220.66,220.66,220.42,220.42,500.0,208.8872,208.8872,208.66,208.66,500.0
2018-05-21 10:25:00,220.02,220.02,220.02,220.02,100.0,208.2813,208.2813,208.2813,208.2813,100.0
2018-05-21 10:30:00,220.18,220.36,220.18,220.36,987.0,208.4328,208.6032,208.4328,208.6032,987.0
2018-05-21 10:35:00,220.51,220.59,220.51,220.55,1649.0,208.7452,208.8209,208.7452,208.783,1649.0
2018-05-21 10:40:00,220.44,220.54,220.0,220.11,2520.0,208.6789,208.7736,208.2624,208.3665,2520.0
2018-05-21 10:45:00,220.0,220.0,219.67,219.67,1130.0,208.2624,208.2624,207.95,207.95,1130.0
2018-05-21 10:50:00,219.78,219.81,219.61,219.8,712.0,208.0541,208.0825,207.8932,208.073,712.0
2018-05-21 10:55:00,219.86,220.0,219.68,220.0,5400.0,208.1298,208.2624,207.9595,208.2624,5400.0
2018-05-21 11:00:00,220.1,220.31,220.1,220.31,1160.0,208.357,208.5558,208.357,208.5558,1160.0
2018-05-21 11:05:00,220.16,220.16,219.75,219.87,1300.0,208.4138,208.4138,208.0257,208.1393,1300.0
2018-05-21 11:10:00,219.99,220.24,219.78,219.78,2308.0,208.2529,208.4896,208.0541,208.0541,2308.0
2018-05-21 11:15:00,220.06,220.1,219.97,220.1,1309.0,208.3192,208.357,208.234,208.357,1309.0
2018-05-21 11:20:00,219.92,220.15,219.92,220.02,3200.0,208.1866,208.4044,208.1866,208.2813,3200.0
2018-05-21 11:25:00,219.98,220.01,219.28,219.28,2236.0,208.2434,208.2718,207.5808,207.5808,2236.0
2018-05-21 11:30:00,219.4,219.42,219.4,219.42,505.0,207.6944,207.7133,207.6944,207.7133,505.0
2018-05-21 11:35:00,219.28,219.48,219.28,219.48,700.0,207.5808,207.7701,207.5808,207.7701,700.0
2018-05-21 11:40:00,219.48,219.48,219.27,219.27,726.0,207.7701,207.7701,207.5713,207.5713,726.0
2018-05-21 11:45:00,219.36,219.41,219.11,219.12,4500.0,207.6565,207.7039,207.4199,207.4293,4500.0
2018-05-21 11:50:00,219.48,219.48,219.48,219.48,100.0,207.7701,207.7701,207.7701,207.7701,100.0
2018-05-21 11:55:00,219.41,219.57,219.41,219.56,751.0,207.7039,207.8553,207.7039,207.8459,751.0
2018-05-21 12:00:00,219.51,219.52,219.38,219.41,1300.0,207.7985,207.808,207.6755,207.7039,1300.0
2018-05-21 12:05:00,219.48,219.56,219.41,219.41,600.0,207.7701,207.8459,207.7039,207.7039,600.0
2018-05-21 12:10:00,219.27,219.8,219.26,219.7,1700.0,207.5713,208.073,207.5619,207.9784,1700.0
2018-05-21 12:15:00,219.56,219.56,219.44,219.44,400.0,207.8459,207.8459,207.7323,207.7323,400.0
2018-05-21 12:20:00,219.26,219.26,218.82,218.82,3700.0,207.5619,207.5619,207.1453,207.1453,3700.0
2018-05-21 12:25:00,218.86,218.88,218.75,218.75,690.0,207.1832,207.2021,207.0791,207.0791,690.0
2018-05-21 12:30:00,218.59,218.59,218.48,218.49,1200.0,206.9276,206.9276,206.8235,206.8329,1200.0
2018-05-21 12:35:00,218.68,218.8,218.68,218.8,500.0,207.0128,207.1264,207.0128,207.1264,500.0
2018-05-21 12:40:00,218.65,218.75,218.55,218.57,1300.0,206.9844,207.0791,206.8897,206.9087,1300.0
2018-05-21 12:45:00,218.59,218.59,218.29,218.29,1126.0,206.9276,206.9276,206.6436,206.6436,1126.0
2018-05-21 12:50:00,218.5,218.5,218.03,218.13,2406.0,206.8424,206.8424,206.3975,206.4921,2406.0
2018-05-21 12:55:00,218.09,218.42,218.09,218.29,1900.0,206.4543,206.7667,206.4543,206.6436,1900.0
2018-05-21 13:00:00,218.32,218.48,218.17,218.43,4204.0,206.672,206.8235,206.53,206.7761,4204.0
2018-05-21 13:05:00,218.5,218.68,218.5,218.68,500.0,206.8424,207.0128,206.8424,207.0128,500.0
2018-05-21 13:10:00,218.8,218.81,218.35,218.52,3509.0,207.1264,207.1359,206.7004,206.8613,3509.0
2018-05-21 13:15:00,218.44,218.56,218.36,218.55,6798.0,206.7856,206.8992,206.7099,206.8897,6798.0
2018-05-21 13:20:00,218.44,218.79,218.44,218.65,2300.0,206.7856,207.1169,206.7856,206.9844,2300.0
2018-05-21 13:25:00,218.53,218.6,218.39,218.39,1000.0,206.8708,206.9371,206.7383,206.7383,1000.0
2018-05-21 13:30:00,218.36,218.36,217.99,217.99,6473.0,206.7099,206.7099,206.3596,206.3596,6473.0
2018-05-21 13:35:00,218.16,218.35,218.02,218.18,5612.0,206.5205,206.7004,206.388,206.5395,5612.0
2018-05-21 13:40:00,218.16,218.16,218.07,218.07,300.0,206.5205,206.5205,206.4353,206.4353,300.0
2018-05-21 13:45:00,218.14,218.23,218.04,218.04,3852.0,206.5016,206.5868,206.407,206.407,3852.0
2018-05-21 13:50:00,218.16,218.16,217.88,217.88,3622.0,206.5205,206.5205,206.2555,206.2555,3622.0
2018-05-21 13:55:00,218.04,218.04,217.88,217.94,6001.0,206.407,206.407,206.2555,206.3123,6001.0
2018-05-21 14:00:00,217.92,218.04,217.89,218.0,3238.0,206.2934,206.407,206.265,206.3691,3238.0
2018-05-21 14:05:00,218.04,218.19,217.93,218.19,8387.0,206.407,206.5489,206.3028,206.5489,8387.0
2018-05-21 14:10:00,218.19,218.26,218.18,218.25,1217.0,206.5489,206.6152,206.5395,206.6057,1217.0
2018-05-21 14:15:00,218.33,218.36,218.29,218.36,1195.0,206.6815,206.7099,206.6436,206.7099,1195.0
2018-05-21 14:20:00,218.37,218.39,218.25,218.33,13036.0,206.7193,206.7383,206.6057,206.6815,13036.0
2018-05-21 14:25:00,218.44,218.56,218.35,218.37,6155.0,206.7856,206.8992,206.7004,206.7193,6155.0
2018-05-21 14:30:00,218.37,218.44,218.21,218.44,2500.0,206.7193,206.7856,206.5679,206.7856,2500.0
2018-05-21 14:35:00,218.39,218.44,218.32,218.44,3359.0,206.7383,206.7856,206.672,206.7856,3359.0
2018-05-21 14:40:00,218.42,218.5,218.39,218.5,579.0,206.7667,206.8424,206.7383,206.8424,579.0
2018-05-21 14:45:00,218.55,218.56,218.28,218.37,3100.0,206.8897,206.8992,206.6341,206.7193,3100.0
2018-05-21 14:50:00,218.37,218.41,218.24,218.24,9800.0,206.7193,206.7572,206.5963,206.5963,9800.0
2018-05-21 14:55:00,218.3,218.4,217.94,218.01,22984.0,206.6531,206.7477,206.3123,206.3786,22984.0
2018-05-21 15:00:00,218.01,218.16,217.95,218.08,15709.0,206.3786,206.5205,206.3218,206.4448,15709.0
2018-05-21 15:05:00,218.06,218.35,217.93,218.25,9470.0,206.4259,206.7004,206.3028,206.6057,9470.0
2018-05-21 15:10:00,218.19,218.3,218.02,218.03,1967.0,206.5489,206.6531,206.388,206.3975,1967.0
2018-05-21 15:15:00,217.99,218.02,217.92,217.92,1409.0,206.3596,206.388,206.2934,206.2934,1409.0
2018-05-21 15:20:00,217.88,218.02,217.73,217.74,4836.0,206.2555,206.388,206.1135,206.123,4836.0
2018-05-21 15:25:00,217.78,217.79,217.5,217.52,3076.0,206.1608,206.1703,205.8958,205.9147,3076.0
2018-05-21 15:30:00,217.45,217.54,217.23,217.31,4848.0,205.8484,205.9336,205.6402,205.7159,4848.0
2018-05-21 15:35:00,217.39,217.58,217.33,217.58,2802.0,205.7916,205.9715,205.7348,205.9715,2802.0
2018-05-21 15:40:00,217.58,217.65,217.5,217.6,1601.0,205.9715,206.0378,205.8958,205.9904,1601.0
2018-05-21 15:45:00,217.61,217.61,217.46,217.51,5817.0,205.9999,205.9999,205.8579,205.9052,5817.0
2018-05-21 15:50:00,217.54,217.84,217.54,217.67,9349.0,205.9336,206.2176,205.9336,206.0567,9349.0
2018-05-21 15:55:00,217.67,217.82,217.52,217.78,20034.0,206.0567,206.1987,205.9147,206.1608,20034.0
2018-05-22 09:30:00,218.87,219.06,218.33,218.63,4319.0,207.1927,207.3725,206.6815,206.9655,4319.0
2018-05-22 09:35:00,218.99,219.3,217.86,218.01,2500.0,207.3063,207.5997,206.2366,206.3786,2500.0
2018-05-22 09:40:00,217.55,217.55,217.33,217.34,400.0,205.9431,205.9431,205.7348,205.7443,400.0
2018-05-22 09:45:00,217.61,217.61,216.93,216.93,2000.0,205.9999,205.9999,205.3562,205.3562,2000.0
2018-05-22 09:50:00,216.65,217.05,216.64,216.68,300.0,205.0911,205.4698,205.0816,205.1195,300.0
2018-05-22 09:55:00,216.84,217.93,216.84,217.93,7700.0,205.271,206.3028,205.271,206.3028,7700.0
2018-05-22 10:00:00,217.91,218.14,217.68,218.14,4286.0,206.2839,206.5016,206.0662,206.5016,4286.0
2018-05-22 10:05:00,218.1,218.12,217.73,217.73,1089.0,206.4637,206.4827,206.1135,206.1135,1089.0
2018-05-22 10:10:00,217.97,218.23,217.96,218.02,1300.0,206.3407,206.5868,206.3312,206.388,1300.0
2018-05-22 10:15:00,218.06,218.06,217.86,217.9,500.0,206.4259,206.4259,206.2366,206.2744,500.0
2018-05-22 10:20:00,217.81,217.81,217.49,217.58,2000.0,206.1892,206.1892,205.8863,205.9715,2000.0
2018-05-22 10:25:00,217.61,218.08,217.61,218.07,4600.0,205.9999,206.4448,205.9999,206.4353,4600.0
2018-05-22 10:30:00,218.19,218.22,217.71,217.85,1318.0,206.5489,206.5773,206.0946,206.2271,1318.0
2018-05-22 10:35:00,217.85,218.04,217.64,217.83,1900.0,206.2271,206.407,206.0283,206.2082,1900.0
2018-05-22 10:40:00,217.81,218.01,217.78,217.78,698.0,206.1892,206.3786,206.1608,206.1608,698.0
2018-05-22 10:45:00,218.02,218.02,218.02,218.02,100.0,206.388,206.388,206.388,206.388,100.0
2018-05-22 10:50:00,217.91,218.22,217.91,218.22,200.0,206.2839,206.5773,206.2839,206.5773,200.0
2018-05-22 10:55:00,218.23,218.28,218.08,218.13,1000.0,206.5868,206.6341,206.4448,206.4921,1000.0
2018-05-22 11:00:00,218.13,218.69,218.13,218.69,500.0,206.4921,207.0223,206.4921,207.0223,500.0
2018-05-22 11:05:00,218.39,218.8,218.37,218.53,2490.0,206.7383,207.1264,206.7193,206.8708,2490.0
2018-05-22 11:10:00,218.49,218.62,218.39,218.57,1100.0,206.8329,206.956,206.7383,206.9087,1100.0
2018-05-22 11:15:00,218.65,218.65,218.65,218.65,200.0,206.9844,206.9844,206.9844,206.9844,200.0
2018-05-22 11:20:00,218.73,218.85,218.66,218.77,3665.0,207.0601,207.1737,206.9939,207.098,3665.0
2018-05-22 11:25:00,218.79,219.0,218.38,218.38,8565.0,207.1169,207.3157,206.7288,206.7288,8565.0
2018-05-22 11:30:00,218.38,218.38,218.38,218.38,0.0,206.7288,206.7288,206.7288,206.7288,0.0
2018-05-22 11:35:00,218.25,218.25,217.94,217.99,606.0,206.6057,206.6057,206.3123,206.3596,606.0
2018-05-22 11:40:00,218.02,218.3,217.93,217.94,1600.0,206.388,206.6531,206.3028,206.3123,1600.0
2018-05-22 11:45:00,217.96,217.96,217.5,217.53,4700.0,206.3312,206.3312,205.8958,205.9242,4700.0
2018-05-22 11:50:00,217.62,217.93,217.56,217.93,900.0,206.0094,206.3028,205.9526,206.3028,900.0
2018-05-22 11:55:00,217.93,217.93,217.93,217.93,0.0,206.3028,206.3028,206.3028,206.3028,0.0
2018-05-22 12:00:00,217.73,217.87,217.73,217.87,300.0,206.1135,206.246,206.1135,206.246,300.0
2018-05-22 12:05:00,217.81,217.82,217.5,217.63,1102.0,206.1892,206.1987,205.8958,206.0188,1102.0
2018-05-22 12:10:00,217.86,217.86,217.67,217.67,300.0,206.2366,206.2366,206.0567,206.0567,300.0
2018-05-22 12:15:00,217.69,217.74,217.63,217.66,6399.0,206.0756,206.123,206.0188,206.0472,6399.0
2018-05-22 12:20:00,217.65,217.86,217.58,217.86,2441.0,206.0378,206.2366,205.9715,206.2366,2441.0
2018-05-22 12:25:00,217.87,217.87,217.67,217.74,2542.0,206.246,206.246,206.0567,206.123,2542.0
2018-05-22 12:30:00,217.83,217.87,217.73,217.73,3600.0,206.2082,206.246,206.1135,206.1135,3600.0
2018-05-22 12:35:00,217.69,217.87,217.65,217.8,13356.0,206.0756,206.246,206.0378,206.1798,13356.0
2018-05-22 12:40:00,217.75,217.85,217.74,217.8,2907.0,206.1324,206.2271,206.123,206.1798,2907.0
2018-05-22 12:45:00,217.86,218.08,217.74,217.8,6363.0,206.2366,206.4448,206.123,206.1798,6363.0
2018-05-22 12:50:00,217.93,217.93,217.93,217.93,100.0,206.3028,206.3028,206.3028,206.3028,100.0
2018-05-22 12:55:00,218.0,218.0,217.86,217.86,700.0,206.3691,206.3691,206.2366,206.2366,700.0
2018-05-22 13:00:00,217.78,218.15,217.78,217.84,1515.0,206.1608,206.5111,206.1608,206.2176,1515.0
2018-05-22 13:05:00,217.84,217.91,217.84,217.91,300.0,206.2176,206.2839,206.2176,206.2839,300.0
2018-05-22 13:10:00,217.93,217.93,217.93,217.93,200.0,206.3028,206.3028,206.3028,206.3028,200.0
2018-05-22 13:15:00,217.84,217.98,217.65,217.98,6900.0,206.2176,206.3502,206.0378,206.3502,6900.0
2018-05-22 13:20:00,217.91,217.91,217.45,217.54,12919.0,206.2839,206.2839,205.8484,205.9336,12919.0
2018-05-22 13:25:00,217.51,217.69,217.22,217.56,6097.0,205.9052,206.0756,205.6307,205.9526,6097.0
2018-05-22 13:30:00,217.55,217.62,217.47,217.47,3600.0,205.9431,206.0094,205.8674,205.8674,3600.0
2018-05-22 13:35:00,217.48,217.62,217.41,217.62,36075.0,205.8768,206.0094,205.8106,206.0094,36075.0
2018-05-22 13:40:00,217.68,217.73,217.45,217.45,4574.0,206.0662,206.1135,205.8484,205.8484,4574.0
2018-05-22 13:45:00,217.45,217.45,217.07,217.14,3600.0,205.8484,205.8484,205.4887,205.555,3600.0
2018-05-22 13:50:00,217.23,217.36,216.97,217.11,5682.0,205.6402,205.7632,205.394,205.5266,5682.0
2018-05-22 13:55:00,217.09,217.1,217.01,217.05,487.0,205.5076,205.5171,205.4319,205.4698,487.0
2018-05-22 14:00:00,217.01,217.18,216.95,217.05,6100.0,205.4319,205.5928,205.3751,205.4698,6100.0
2018-05-22 14:05:00,217.32,217.43,217.15,217.43,300.0,205.7254,205.8295,205.5644,205.8295,300.0
2018-05-22 14:10:00,217.43,217.45,217.43,217.45,200.0,205.8295,205.8484,205.8295,205.8484,200.0
2018-05-22 14:15:00,217.22,217.28,217.15,217.15,1302.0,205.6307,205.6875,205.5644,205.5644,1302.0
2018-05-22 14:20:00,217.11,217.13,217.03,217.13,941.0,205.5266,205.5455,205.4508,205.5455,941.0
2018-05-22 14:25:00,217.05,217.07,216.97,217.05,2050.0,205.4698,205.4887,205.394,205.4698,2050.0
2018-05-22 14:30:00,216.99,217.02,216.9,217.02,1200.0,205.413,205.4414,205.3278,205.4414,1200.0
2018-05-22 14:35:00,216.9,216.94,216.85,216.92,1290.0,205.3278,205.3656,205.2804,205.3467,1290.0
2018-05-22 14:40:00,216.8,216.86,216.7,216.86,2300.0,205.2331,205.2899,205.1384,205.2899,2300.0
2018-05-22 14:45:00,216.77,216.8,216.7,216.7,1200.0,205.2047,205.2331,205.1384,205.1384,1200.0
2018-05-22 14:50:00,216.68,216.83,216.65,216.65,1527.0,205.1195,205.2615,205.0911,205.0911,1527.0
2018-05-22 14:55:00,216.55,216.55,216.05,216.2,26510.0,204.9964,204.9964,204.5231,204.6651,26510.0
2018-05-22 15:00:00,216.0,216.34,216.0,216.16,3651.0,204.4758,204.7976,204.4758,204.6273,3651.0
2018-05-22 15:05:00,216.15,216.17,215.93,216.13,4892.0,204.6178,204.6367,204.4095,204.5989,4892.0
2018-05-22 15:10:00,216.17,216.17,215.78,215.91,12363.0,204.6367,204.6367,204.2675,204.3906,12363.0
2018-05-22 15:15:00,215.81,216.67,215.81,216.67,4396.0,204.2959,205.11,204.2959,205.11,4396.0
2018-05-22 15:20:00,216.68,216.8,216.53,216.79,2975.0,205.1195,205.2331,204.9775,205.2236,2975.0
2018-05-22 15:25:00,216.72,216.74,216.63,216.74,3369.0,205.1574,205.1763,205.0722,205.1763,3369.0
2018-05-22 15:30:00,216.74,217.25,216.71,217.09,9632.0,205.1763,205.6591,205.1479,205.5076,9632.0
2018-05-22 15:35:00,217.0,217.01,216.55,216.77,6162.0,205.4224,205.4319,204.9964,205.2047,6162.0
2018-05-22 15:40:00,216.85,216.95,216.34,216.34,9235.0,205.2804,205.3751,204.7976,204.7976,9235.0
2018-05-22 15:45:00,216.24,216.38,216.15,216.16,9261.0,204.703,204.8355,204.6178,204.6273,9261.0
2018-05-22 15:50:00,216.15,216.29,215.95,216.08,6862.0,204.6178,204.7503,204.4285,204.5515,6862.0
2018-05-22 15:55:00,216.08,216.38,216.08,216.23,14849.0,204.5515,204.8355,204.5515,204.6935,14849.0
2018-05-23 09:30:00,214.53,215.47,214.33,214.81,6037.0,203.0842,203.9741,202.8949,203.3493,6037.0
2018-05-23 09:35:00,214.4,215.57,213.45,215.57,3976.0,202.9612,204.0687,202.0618,204.0687,3976.0
2018-05-23 09:40:00,215.01,215.61,214.98,215.52,1354.0,203.5386,204.1066,203.5102,204.0214,1354.0
2018-05-23 09:45:00,215.54,215.58,214.94,215.13,2459.0,204.0403,204.0782,203.4723,203.6522,2459.0
2018-05-23 09:50:00,214.86,215.41,214.78,215.41,2287.0,203.3966,203.9173,203.3209,203.9173,2287.0
2018-05-23 09:55:00,215.41,215.51,215.13,215.51,2135.0,203.9173,204.0119,203.6522,204.0119,2135.0
2018-05-23 10:00:00,215.52,216.22,215.31,215.89,14908.0,204.0214,204.6841,203.8226,204.3717,14908.0
2018-05-23 10:05:00,215.95,216.18,215.48,215.55,9161.0,204.4285,204.6462,203.9835,204.0498,9161.0
2018-05-23 10:10:00,215.5,216.39,215.42,216.12,3800.0,204.0025,204.845,203.9267,204.5894,3800.0
2018-05-23 10:15:00,216.04,216.04,215.5,215.68,2739.0,204.5137,204.5137,204.0025,204.1729,2739.0
2018-05-23 10:20:00,215.8,216.17,215.64,216.17,1786.0,204.2865,204.6367,204.135,204.6367,1786.0
2018-05-23 10:25:00,216.28,216.28,215.72,216.07,4533.0,204.7409,204.7409,204.2107,204.5421,4533.0
2018-05-23 10:30:00,216.0,216.0,215.47,215.79,3476.0,204.4758,204.4758,203.9741,204.277,3476.0
2018-05-23 10:35:00,215.82,216.1,215.82,215.92,1630.0,204.3054,204.5705,204.3054,204.4001,1630.0
2018-05-23 10:40:00,215.87,216.09,215.81,216.07,3278.0,204.3527,204.561,204.2959,204.5421,3278.0
2018-05-23 10:45:00,216.0,216.61,216.0,216.5,9400.0,204.4758,205.0532,204.4758,204.9491,9400.0
2018-05-23 10:50:00,216.56,216.56,215.97,216.28,6524.0,205.0059,205.0059,204.4474,204.7409,6524.0
2018-05-23 10:55:00,216.37,216.57,216.37,216.56,11955.0,204.826,205.0154,204.826,205.0059,11955.0
2018-05-23 11:00:00,216.6,216.81,216.6,216.71,21496.0,205.0438,205.2426,205.0438,205.1479,21496.0
2018-05-23 11:05:00,216.63,216.79,216.62,216.75,2601.0,205.0722,205.2236,205.0627,205.1858,2601.0
2018-05-23 11:10:00,216.62,216.62,215.8,215.8,3116.0,205.0627,205.0627,204.2865,204.2865,3116.0
2018-05-23 11:15:00,215.81,216.09,215.69,216.09,9435.0,204.2959,204.561,204.1823,204.561,9435.0
2018-05-23 11:20:00,216.07,216.24,215.86,216.2,2100.0,204.5421,204.703,204.3433,204.6651,2100.0
2018-05-23 11:25:00,216.14,216.2,216.12,216.2,300.0,204.6083,204.6651,204.5894,204.6651,300.0
2018-05-23 11:30:00,216.0,216.51,215.99,216.3,2555.0,204.4758,204.9586,204.4663,204.7598,2555.0
2018-05-23 11:35:00,216.05,216.21,215.87,215.97,3049.0,204.5231,204.6746,204.3527,204.4474,3049.0
2018-05-23 11:40:00,216.1,216.34,216.1,216.34,1400.0,204.5705,204.7976,204.5705,204.7976,1400.0
2018-05-23 11:45:00,216.34,216.53,216.34,216.51,2584.0,204.7976,204.9775,204.7976,204.9586,2584.0
2018-05-23 11:50:00,216.67,217.3,216.67,217.29,5626.0,205.11,205.7064,205.11,205.697,5626.0
2018-05-23 11:55:00,217.15,217.15,216.31,216.61,10600.0,205.5644,205.5644,204.7693,205.0532,10600.0
2018-05-23 12:00:00,216.72,217.0,216.62,216.62,3504.0,205.1574,205.4224,205.0627,205.0627,3504.0
2018-05-23 12:05:00,216.57,217.04,216.52,216.87,5202.0,205.0154,205.4603,204.968,205.2994,5202.0
2018-05-23 12:10:00,216.84,217.0,216.82,216.93,1246.0,205.271,205.4224,205.252,205.3562,1246.0
2018-05-23 12:15:00,216.93,216.93,216.66,216.77,1300.0,205.3562,205.3562,205.1006,205.2047,1300.0
2018-05-23 12:20:00,216.95,217.03,216.65,216.65,2300.0,205.3751,205.4508,205.0911,205.0911,2300.0
2018-05-23 12:25:00,216.78,216.94,216.47,216.47,2600.0,205.2142,205.3656,204.9207,204.9207,2600.0
2018-05-23 12:30:00,216.6,216.74,216.56,216.74,1900.0,205.0438,205.1763,205.0059,205.1763,1900.0
2018-05-23 12:35:00,216.69,216.74,216.46,216.66,1700.0,205.129,205.1763,204.9112,205.1006,1700.0
2018-05-23 12:40:00,216.65,217.02,216.64,217.02,2606.0,205.0911,205.4414,205.0816,205.4414,2606.0
2018-05-23 12:45:00,216.88,217.1,216.85,217.1,1887.0,205.3088,205.5171,205.2804,205.5171,1887.0
2018-05-23 12:50:00,217.1,217.1,216.94,216.94,3000.0,205.5171,205.5171,205.3656,205.3656,3000.0
2018-05-23 12:55:00,216.93,217.23,216.89,217.11,5500.0,205.3562,205.6402,205.3183,205.5266,5500.0
2018-05-23 13:00:00,217.1,217.1,216.87,216.96,1600.0,205.5171,205.5171,205.2994,205.3846,1600.0
2018-05-23 13:05:00,216.99,217.22,216.93,216.93,3000.0,205.413,205.6307,205.3562,205.3562,3000.0
2018-05-23 13:10:00,217.08,217.08,216.88,217.01,1426.0,205.4982,205.4982,205.3088,205.4319,1426.0
2018-05-23 13:15:00,216.9,217.23,216.9,217.12,3216.0,205.3278,205.6402,205.3278,205.536,3216.0
2018-05-23 13:20:00,217.17,217.25,217.0,217.0,2600.0,205.5834,205.6591,205.4224,205.4224,2600.0
2018-05-23 13:25:00,217.07,217.24,217.0,217.24,2900.0,205.4887,205.6496,205.4224,205.6496,2900.0
2018-05-23 13:30:00,217.26,217.47,217.08,217.47,4229.0,205.6686,205.8674,205.4982,205.8674,4229.0
2018-05-23 13:35:00,217.49,217.7,217.44,217.63,6222.0,205.8863,206.0851,205.839,206.0188,6222.0
2018-05-23 13:40:00,217.69,217.88,217.59,217.76,3800.0,206.0756,206.2555,205.981,206.1419,3800.0
2018-05-23 13:45:00,217.53,217.64,217.4,217.46,1800.0,205.9242,206.0283,205.8011,205.8579,1800.0
2018-05-23 13:50:00,217.44,217.49,217.24,217.4,1855.0,205.839,205.8863,205.6496,205.8011,1855.0
2018-05-23 13:55:00,217.42,217.42,217.25,217.29,1040.0,205.82,205.82,205.6591,205.697,1040.0
2018-05-23 14:00:00,217.31,217.43,217.21,217.21,3100.0,205.7159,205.8295,205.6212,205.6212,3100.0
2018-05-23 14:05:00,217.35,217.85,217.35,217.85,1607.0,205.7538,206.2271,205.7538,206.2271,1607.0
2018-05-23 14:10:00,217.69,218.38,217.66,218.31,3799.0,206.0756,206.7288,206.0472,206.6625,3799.0
2018-05-23 14:15:00,218.35,218.46,218.27,218.37,2500.0,206.7004,206.8045,206.6247,206.7193,2500.0
2018-05-23 14:20:00,218.2,218.33,218.05,218.24,3184.0,206.5584,206.6815,206.4164,206.5963,3184.0
2018-05-23 14:25:00,218.32,218.5,218.27,218.5,3898.0,206.672,206.8424,206.6247,206.8424,3898.0
2018-05-23 14:30:00,218.37,218.55,218.21,218.37,3700.0,206.7193,206.8897,206.5679,206.7193,3700.0
2018-05-23 14:35:00,218.36,218.42,218.17,218.2,3224.0,206.7099,206.7667,206.53,206.5584,3224.0
2018-05-23 14:40:00,218.31,218.61,218.22,218.44,5894.0,206.6625,206.9465,206.5773,206.7856,5894.0
2018-05-23 14:45:00,218.47,218.61,218.43,218.61,1704.0,206.814,206.9465,206.7761,206.9465,1704.0
2018-05-23 14:50:00,218.61,218.92,218.58,218.78,4774.0,206.9465,207.24,206.9181,207.1075,4774.0
2018-05-23 14:55:00,218.88,219.02,218.74,218.83,6069.0,207.2021,207.3347,207.0696,207.1548,6069.0
2018-05-23 15:00:00,218.99,219.35,218.98,219.34,5632.0,207.3063,207.6471,207.2968,207.6376,5632.0
2018-05-23 15:05:00,219.29,219.35,218.62,218.62,4118.0,207.5903,207.6471,206.956,206.956,4118.0
2018-05-23 15:10:00,218.67,219.01,218.62,219.01,2081.0,207.0033,207.3252,206.956,207.3252,2081.0
2018-05-23 15:15:00,219.0,219.08,218.81,218.91,3670.0,207.3157,207.3915,207.1359,207.2305,3670.0
2018-05-23 15:20:00,218.95,219.18,218.86,219.18,3767.0,207.2684,207.4861,207.1832,207.4861,3767.0
2018-05-23 15:25:00,219.18,219.25,219.15,219.15,1800.0,207.4861,207.5524,207.4577,207.4577,1800.0
2018-05-23 15:30:00,219.17,219.18,218.79,219.18,7710.0,207.4767,207.4861,207.1169,207.4861,7710.0
2018-05-23 15:35:00,219.18,219.21,219.07,219.11,5886.0,207.4861,207.5145,207.382,207.4199,5886.0
2018-05-23 15:40:00,219.13,219.28,219.12,219.23,9412.0,207.4388,207.5808,207.4293,207.5335,9412.0
2018-05-23 15:45:00,219.24,219.26,219.12,219.18,11468.0,207.5429,207.5619,207.4293,207.4861,11468.0
2018-05-23 15:50:00,219.22,219.32,219.16,219.29,11296.0,207.524,207.6187,207.4672,207.5903,11296.0
2018-05-23 15:55:00,219.29,219.47,219.18,219.32,31873.0,207.5903,207.7607,207.4861,207.6187,31873.0
2018-05-24 09:30:00,218.24,219.05,218.01,218.57,4097.0,206.5963,207.3631,206.3786,206.9087,4097.0
2018-05-24 09:35:00,218.57,219.1,218.57,218.6,2120.0,206.9087,207.4104,206.9087,206.9371,2120.0
2018-05-24 09:40:00,218.22,218.85,217.72,217.72,1200.0,206.5773,207.1737,206.104,206.104,1200.0
2018-05-24 09:45:00,217.51,217.84,217.14,217.84,3285.0,205.9052,206.2176,205.555,206.2176,3285.0
2018-05-24 09:50:00,217.19,217.34,216.76,217.34,1900.0,205.6023,205.7443,205.1952,205.7443,1900.0
2018-05-24 09:55:00,217.41,217.85,217.36,217.69,6921.0,205.8106,206.2271,205.7632,206.0756,6921.0
2018-05-24 10:00:00,217.5,217.54,216.91,217.01,4105.0,205.8958,205.9336,205.3372,205.4319,4105.0
2018-05-24 10:05:00,217.0,217.29,217.0,217.19,1100.0,205.4224,205.697,205.4224,205.6023,1100.0
2018-05-24 10:10:00,217.0,217.2,216.85,217.2,19825.0,205.4224,205.6118,205.2804,205.6118,19825.0
2018-05-24 10:15:00,216.83,217.0,216.38,216.5,4682.0,205.2615,205.4224,204.8355,204.9491,4682.0
2018-05-24 10:20:00,216.52,216.66,216.16,216.3,3352.0,204.968,205.1006,204.6273,204.7598,3352.0
2018-05-24 10:25:00,216.28,216.57,216.19,216.2,5800.0,204.7409,205.0154,204.6557,204.6651,5800.0
2018-05-24 10:30:00,216.2,216.39,216.13,216.36,3703.0,204.6651,204.845,204.5989,204.8166,3703.0
2018-05-24 10:35:00,216.25,216.63,216.25,216.63,1600.0,204.7125,205.0722,204.7125,205.0722,1600.0
2018-05-24 10:40:00,216.6,216.6,216.32,216.4,500.0,205.0438,205.0438,204.7787,204.8544,500.0
2018-05-24 10:45:00,216.25,216.6,216.14,216.38,8360.0,204.7125,205.0438,204.6083,204.8355,8360.0
2018-05-24 10:50:00,216.31,216.43,216.18,216.31,1900.0,204.7693,204.8828,204.6462,204.7693,1900.0
2018-05-24 10:55:00,216.25,216.37,216.18,216.25,1803.0,204.7125,204.826,204.6462,204.7125,1803.0
2018-05-24 11:00:00,216.18,216.58,216.18,216.34,6010.0,204.6462,205.0248,204.6462,204.7976,6010.0
2018-05-24 11:05:00,216.58,216.97,216.58,216.79,3419.0,205.0248,205.394,205.0248,205.2236,3419.0
2018-05-24 11:10:00,216.94,216.94,216.61,216.74,1200.0,205.3656,205.3656,205.0532,205.1763,1200.0
2018-05-24 11:15:00,216.8,217.59,216.8,217.56,2700.0,205.2331,205.981,205.2331,205.9526,2700.0
2018-05-24 11:20:00,217.68,218.02,217.46,217.9,2600.0,206.0662,206.388,205.8579,206.2744,2600.0
2018-05-24 11:25:00,217.99,217.99,217.5,217.81,1600.0,206.3596,206.3596,205.8958,206.1892,1600.0
2018-05-24 11:30:00,217.76,217.91,217.7,217.78,1392.0,206.1419,206.2839,206.0851,206.1608,1392.0
2018-05-24 11:35:00,217.64,217.74,217.25,217.38,3500.0,206.0283,206.123,205.6591,205.7822,3500.0
2018-05-24 11:40:00,217.51,218.02,217.51,218.0,2491.0,205.9052,206.388,205.9052,206.3691,2491.0
2018-05-24 11:45:00,218.0,218.07,217.73,218.0,3725.0,206.3691,206.4353,206.1135,206.3691,3725.0
2018-05-24 11:50:00,218.0,218.25,217.82,217.99,10503.0,206.3691,206.6057,206.1987,206.3596,10503.0
2018-05-24 11:55:00,218.12,218.5,218.12,218.5,6386.0,206.4827,206.8424,206.4827,206.8424,6386.0
2018-05-24 12:00:00,218.25,218.47,218.21,218.33,6541.0,206.6057,206.814,206.5679,206.6815,6541.0
2018-05-24 12:05:00,218.35,218.37,217.96,217.96,7217.0,206.7004,206.7193,206.3312,206.3312,7217.0
2018-05-24 12:10:00,217.99,218.39,217.99,218.33,2550.0,206.3596,206.7383,206.3596,206.6815,2550.0
2018-05-24 12:15:00,218.02,218.38,218.02,218.25,1400.0,206.388,206.7288,206.388,206.6057,1400.0
2018-05-24 12:20:00,218.11,218.53,218.11,218.53,9628.0,206.4732,206.8708,206.4732,206.8708,9628.0
2018-05-24 12:25:00,218.33,218.33,218.33,218.33,100.0,206.6815,206.6815,206.6815,206.6815,100.0
2018-05-24 12:30:00,218.3,218.49,218.1,218.48,5700.0,206.6531,206.8329,206.4637,206.8235,5700.0
2018-05-24 12:35:00,218.48,218.56,218.09,218.21,2568.0,206.8235,206.8992,206.4543,206.5679,2568.0
2018-05-24 12:40:00,218.27,218.29,218.08,218.12,1716.0,206.6247,206.6436,206.4448,206.4827,1716.0
2018-05-24 12:45:00,218.07,218.27,218.07,218.27,1200.0,206.4353,206.6247,206.4353,206.6247,1200.0
2018-05-24 12:50:00,218.26,218.27,218.26,218.26,100.0,206.6152,206.6247,206.6152,206.6152,100.0
2018-05-24 12:55:00,218.24,218.46,218.24,218.24,1381.0,206.5963,206.8045,206.5963,206.5963,1381.0
2018-05-24 13:00:00,218.35,218.59,218.35,218.35,700.0,206.7004,206.9276,206.7004,206.7004,700.0
2018-05-24 13:05:00,218.23,218.23,218.2,218.2,200.0,206.5868,206.5868,206.5584,206.5584,200.0
2018-05-24 13:10:00,218.36,218.61,218.36,218.41,1239.0,206.7099,206.9465,206.7099,206.7572,1239.0
2018-05-24 13:15:00,218.36,218.55,218.32,218.54,900.0,206.7099,206.8897,206.672,206.8803,900.0
2018-05-24 13:20:00,218.53,218.53,218.35,218.35,200.0,206.8708,206.8708,206.7004,206.7004,200.0
2018-05-24 13:25:00,218.36,218.36,218.3,218.3,800.0,206.7099,206.7099,206.6531,206.6531,800.0
2018-05-24 13:30:00,218.27,218.38,218.23,218.33,1502.0,206.6247,206.7288,206.5868,206.6815,1502.0
2018-05-24 13:35:00,218.34,218.34,218.34,218.34,100.0,206.6909,206.6909,206.6909,206.6909,100.0
2018-05-24 13:40:00,218.49,218.65,218.41,218.48,1785.0,206.8329,206.9844,206.7572,206.8235,1785.0
2018-05-24 13:45:00,218.65,218.65,218.52,218.52,1000.0,206.9844,206.9844,206.8613,206.8613,1000.0
2018-05-24 13:50:00,218.52,218.52,218.38,218.39,700.0,206.8613,206.8613,206.7288,206.7383,700.0
2018-05-24 13:55:00,218.32,218.56,218.23,218.39,2269.0,206.672,206.8992,206.5868,206.7383,2269.0
2018-05-24 14:00:00,218.49,218.49,218.31,218.31,800.0,206.8329,206.8329,206.6625,206.6625,800.0
2018-05-24 14:05:00,218.25,218.25,218.08,218.22,1400.0,206.6057,206.6057,206.4448,206.5773,1400.0
2018-05-24 14:10:00,218.26,218.48,218.18,218.31,900.0,206.6152,206.8235,206.5395,206.6625,900.0
2018-05-24 14:15:00,218.3,218.42,218.2,218.42,1000.0,206.6531,206.7667,206.5584,206.7667,1000.0
2018-05-24 14:20:00,218.39,218.39,218.18,218.18,1673.0,206.7383,206.7383,206.5395,206.5395,1673.0
2018-05-24 14:25:00,218.3,218.3,218.16,218.16,500.0,206.6531,206.6531,206.5205,206.5205,500.0
2018-05-24 14:30:00,218.01,218.29,217.97,218.23,10496.0,206.3786,206.6436,206.3407,206.5868,10496.0
2018-05-24 14:35:00,218.11,218.66,218.06,218.66,8178.0,206.4732,206.9939,206.4259,206.9939,8178.0
2018-05-24 14:40:00,218.58,218.66,218.33,218.33,3450.0,206.9181,206.9939,206.6815,206.6815,3450.0
2018-05-24 14:45:00,218.48,218.61,218.41,218.61,5050.0,206.8235,206.9465,206.7572,206.9465,5050.0
2018-05-24 14:50:00,218.46,218.87,218.43,218.87,10103.0,206.8045,207.1927,206.7761,207.1927,10103.0
2018-05-24 14:55:00,218.77,219.11,218.72,219.11,7711.0,207.098,207.4199,207.0507,207.4199,7711.0
2018-05-24 15:00:00,219.11,219.11,218.76,219.04,8147.0,207.4199,207.4199,207.0885,207.3536,8147.0
2018-05-24 15:05:00,218.95,219.19,218.76,219.19,4853.0,207.2684,207.4956,207.0885,207.4956,4853.0
2018-05-24 15:10:00,219.32,219.33,219.2,219.32,2320.0,207.6187,207.6281,207.5051,207.6187,2320.0
2018-05-24 15:15:00,219.28,219.7,219.27,219.56,4800.0,207.5808,207.9784,207.5713,207.8459,4800.0
2018-05-24 15:20:00,219.71,219.93,219.55,219.93,11896.0,207.9879,208.1961,207.8364,208.1961,11896.0
2018-05-24 15:25:00,219.77,219.77,219.09,219.09,7938.0,208.0446,208.0446,207.4009,207.4009,7938.0
2018-05-24 15:30:00,219.03,219.1,218.92,219.1,9463.0,207.3441,207.4104,207.24,207.4104,9463.0
2018-05-24 15:35:00,219.19,219.19,218.69,218.69,2013.0,207.4956,207.4956,207.0223,207.0223,2013.0
2018-05-24 15:40:00,218.59,218.69,218.2,218.2,4583.0,206.9276,207.0223,206.5584,206.5584,4583.0
2018-05-24 15:45:00,218.21,218.46,218.21,218.46,5282.0,206.5679,206.8045,206.5679,206.8045,5282.0
2018-05-24 15:50:00,218.41,218.52,218.25,218.25,8837.0,206.7572,206.8613,206.6057,206.6057,8837.0
2018-05-24 15:55:00,218.25,218.47,218.25,218.46,27051.0,206.6057,206.814,206.6057,206.8045,27051.0
2018-05-25 09:30:00,218.8,218.8,218.29,218.29,4543.0,207.1264,207.1264,206.6436,206.6436,4543.0
2018-05-25 09:35:00,218.02,218.27,218.02,218.27,400.0,206.388,206.6247,206.388,206.6247,400.0
2018-05-25 09:40:00,218.31,218.52,218.11,218.11,1199.0,206.6625,206.8613,206.4732,206.4732,1199.0
2018-05-25 09:45:00,217.94,218.39,217.89,218.34,4877.0,206.3123,206.7383,206.265,206.6909,4877.0
2018-05-25 09:50:00,218.2,218.54,217.98,218.54,10106.0,206.5584,206.8803,206.3502,206.8803,10106.0
2018-05-25 09:55:00,218.56,218.75,218.32,218.32,4058.0,206.8992,207.0791,206.672,206.672,4058.0
2018-05-25 10:00:00,218.42,218.59,218.15,218.25,3414.0,206.7667,206.9276,206.5111,206.6057,3414.0
2018-05-25 10:05:00,218.25,218.9,218.03,218.9,9993.0,206.6057,207.2211,206.3975,207.2211,9993.0
2018-05-25 10:10:00,218.67,218.93,218.51,218.72,3190.0,207.0033,207.2495,206.8519,207.0507,3190.0
2018-05-25 10:15:00,218.89,219.67,218.89,219.66,3000.0,207.2116,207.95,207.2116,207.9405,3000.0
2018-05-25 10:20:00,219.34,219.63,218.88,218.88,20040.0,207.6376,207.9121,207.2021,207.2021,20040.0
2018-05-25 10:25:00,218.94,219.1,218.75,218.75,9028.0,207.2589,207.4104,207.0791,207.0791,9028.0
2018-05-25 10:30:00,219.01,219.31,218.99,219.07,1900.0,207.3252,207.6092,207.3063,207.382,1900.0
2018-05-25 10:35:00,218.84,218.9,218.5,218.77,8700.0,207.1643,207.2211,206.8424,207.098,8700.0
2018-05-25 10:40:00,218.87,218.91,218.69,218.78,9724.0,207.1927,207.2305,207.0223,207.1075,9724.0
2018-05-25 10:45:00,218.75,218.86,218.22,218.73,8534.0,207.0791,207.1832,206.5773,207.0601,8534.0
2018-05-25 10:50:00,218.82,218.82,218.15,218.24,5752.0,207.1453,207.1453,206.5111,206.5963,5752.0
2018-05-25 10:55:00,218.27,218.29,218.16,218.25,1142.0,206.6247,206.6436,206.5205,206.6057,1142.0
2018-05-25 11:00:00,218.25,218.36,218.12,218.22,3840.0,206.6057,206.7099,206.4827,206.5773,3840.0
2018-05-25 11:05:00,218.22,218.44,218.16,218.36,7146.0,206.5773,206.7856,206.5205,206.7099,7146.0
2018-05-25 11:10:00,218.48,218.7,218.42,218.49,1800.0,206.8235,207.0317,206.7667,206.8329,1800.0
2018-05-25 11:15:00,218.43,218.43,218.07,218.19,2200.0,206.7761,206.7761,206.4353,206.5489,2200.0
2018-05-25 11:20:00,218.25,218.25,218.18,218.18,400.0,206.6057,206.6057,206.5395,206.5395,400.0
2018-05-25 11:25:00,218.19,218.51,218.05,218.51,3500.0,206.5489,206.8519,206.4164,206.8519,3500.0
2018-05-25 11:30:00,218.48,218.48,218.27,218.27,800.0,206.8235,206.8235,206.6247,206.6247,800.0
2018-05-25 11:35:00,218.12,218.23,218.1,218.1,400.0,206.4827,206.5868,206.4637,206.4637,400.0
2018-05-25 11:40:00,218.19,218.19,217.71,217.71,1500.0,206.5489,206.5489,206.0946,206.0946,1500.0
2018-05-25 11:45:00,217.81,218.09,217.75,217.88,7650.0,206.1892,206.4543,206.1324,206.2555,7650.0
2018-05-25 11:50:00,217.95,217.95,217.57,217.57,1030.0,206.3218,206.3218,205.962,205.962,1030.0
2018-05-25 11:55:00,217.47,217.49,217.37,217.46,1818.0,205.8674,205.8863,205.7727,205.8579,1818.0
2018-05-25 12:00:00,217.38,217.38,216.99,217.16,2570.0,205.7822,205.7822,205.413,205.5739,2570.0
2018-05-25 12:05:00,216.99,216.99,216.94,216.94,200.0,205.413,205.413,205.3656,205.3656,200.0
2018-05-25 12:10:00,216.85,217.05,216.56,216.91,1400.0,205.2804,205.4698,205.0059,205.3372,1400.0
2018-05-25 12:15:00,216.91,216.91,216.91,216.91,0.0,205.3372,205.3372,205.3372,205.3372,0.0
2018-05-25 12:20:00,216.78,216.78,216.58,216.72,600.0,205.2142,205.2142,205.0248,205.1574,600.0
2018-05-25 12:25:00,216.72,216.85,216.58,216.83,1100.0,205.1574,205.2804,205.0248,205.2615,1100.0
2018-05-25 12:30:00,216.79,216.79,216.6,216.62,400.0,205.2236,205.2236,205.0438,205.0627,400.0
2018-05-25 12:35:00,216.66,216.96,216.66,216.83,800.0,205.1006,205.3846,205.1006,205.2615,800.0
2018-05-25 12:40:00,216.91,217.0,216.84,216.84,1789.0,205.3372,205.4224,205.271,205.271,1789.0
2018-05-25 12:45:00,216.95,216.95,216.64,216.91,1200.0,205.3751,205.3751,205.0816,205.3372,1200.0
2018-05-25 12:50:00,216.77,216.89,216.64,216.89,1118.0,205.2047,205.3183,205.0816,205.3183,1118.0
2018-05-25 12:55:00,217.0,217.11,217.0,217.11,600.0,205.4224,205.5266,205.4224,205.5266,600.0
2018-05-25 13:00:00,217.0,217.24,216.96,217.14,1900.0,205.4224,205.6496,205.3846,205.555,1900.0
2018-05-25 13:05:00,217.13,217.53,217.13,217.24,5920.0,205.5455,205.9242,205.5455,205.6496,5920.0
2018-05-25 13:10:00,217.38,217.58,217.25,217.25,11700.0,205.7822,205.9715,205.6591,205.6591,11700.0
2018-05-25 13:15:00,217.34,217.54,217.25,217.49,2700.0,205.7443,205.9336,205.6591,205.8863,2700.0
2018-05-25 13:20:00,217.3,217.3,216.94,216.94,6415.0,205.7064,205.7064,205.3656,205.3656,6415.0
2018-05-25 13:25:00,216.91,217.25,216.91,217.22,1507.0,205.3372,205.6591,205.3372,205.6307,1507.0
2018-05-25 13:30:00,217.04,217.04,216.91,217.03,700.0,205.4603,205.4603,205.3372,205.4508,700.0
2018-05-25 13:35:00,217.07,217.15,217.01,217.15,900.0,205.4887,205.5644,205.4319,205.5644,900.0
2018-05-25 13:40:00,217.08,217.24,217.08,217.24,1100.0,205.4982,205.6496,205.4982,205.6496,1100.0
2018-05-25 13:45:00,217.18,217.28,217.11,217.11,848.0,205.5928,205.6875,205.5266,205.5266,848.0
2018-05-25 13:50:00,217.17,217.17,216.88,216.88,400.0,205.5834,205.5834,205.3088,205.3088,400.0
2018-05-25 13:55:00,216.97,216.97,216.62,216.7,6388.0,205.394,205.394,205.0627,205.1384,6388.0
2018-05-25 14:00:00,216.67,217.0,216.67,216.95,1901.0,205.11,205.4224,205.11,205.3751,1901.0
2018-05-25 14:05:00,216.91,217.3,216.78,217.01,1900.0,205.3372,205.7064,205.2142,205.4319,1900.0
2018-05-25 14:10:00,217.15,217.45,217.02,217.19,14302.0,205.5644,205.8484,205.4414,205.6023,14302.0
2018-05-25 14:15:00,217.19,217.51,217.14,217.31,1935.0,205.6023,205.9052,205.555,205.7159,1935.0
2018-05-25 14:20:00,217.52,218.02,217.41,217.88,2500.0,205.9147,206.388,205.8106,206.2555,2500.0
2018-05-25 14:25:00,217.85,218.26,217.81,218.26,5435.0,206.2271,206.6152,206.1892,206.6152,5435.0
2018-05-25 14:30:00,218.29,218.44,218.23,218.23,4897.0,206.6436,206.7856,206.5868,206.5868,4897.0
2018-05-25 14:35:00,218.04,218.04,217.68,217.68,800.0,206.407,206.407,206.0662,206.0662,800.0
2018-05-25 14:40:00,217.7,217.7,217.32,217.32,3000.0,206.0851,206.0851,205.7254,205.7254,3000.0
2018-05-25 14:45:00,217.34,217.54,217.25,217.33,1478.0,205.7443,205.9336,205.6591,205.7348,1478.0
2018-05-25 14:50:00,217.33,217.64,217.33,217.64,600.0,205.7348,206.0283,205.7348,206.0283,600.0
2018-05-25 14:55:00,217.57,217.64,217.56,217.62,1200.0,205.962,206.0283,205.9526,206.0094,1200.0
2018-05-25 15:00:00,217.53,217.55,217.34,217.55,1701.0,205.9242,205.9431,205.7443,205.9431,1701.0
2018-05-25 15:05:00,217.6,217.72,217.58,217.61,1001.0,205.9904,206.104,205.9715,205.9999,1001.0
2018-05-25 15:10:00,217.67,217.79,217.62,217.62,1900.0,206.0567,206.1703,206.0094,206.0094,1900.0
2018-05-25 15:15:00,217.83,218.04,217.83,217.87,1815.0,206.2082,206.407,206.2082,206.246,1815.0
2018-05-25 15:20:00,218.03,218.09,217.93,217.95,1603.0,206.3975,206.4543,206.3028,206.3218,1603.0
2018-05-25 15:25:00,217.97,218.13,217.97,218.13,1507.0,206.3407,206.4921,206.3407,206.4921,1507.0
2018-05-25 15:30:00,218.14,218.2,218.04,218.12,2445.0,206.5016,206.5584,206.407,206.4827,2445.0
2018-05-25 15:35:00,217.98,217.98,217.54,217.54,2921.0,206.3502,206.3502,205.9336,205.9336,2921.0
2018-05-25 15:40:00,217.51,217.95,217.46,217.67,3826.0,205.9052,206.3218,205.8579,206.0567,3826.0
2018-05-25 15:45:00,217.62,217.62,217.42,217.57,3706.0,206.0094,206.0094,205.82,205.962,3706.0
2018-05-25 15:50:00,217.69,218.13,217.64,218.03,15232.0,206.0756,206.4921,206.0283,206.3975,15232.0
2018-05-25 15:55:00,217.94,217.97,217.7,217.75,13070.0,206.3123,206.3407,206.0851,206.1324,13070.0
2018-05-29 09:30:00,215.95,217.0,215.82,216.5,5469.0,204.4285,205.4224,204.3054,204.9491,5469.0
2018-05-29 09:35:00,216.06,216.51,215.14,215.93,10184.0,204.5326,204.9586,203.6617,204.4095,10184.0
2018-05-29 09:40:00,216.34,217.51,215.78,217.51,2000.0,204.7976,205.9052,204.2675,205.9052,2000.0
2018-05-29 09:45:00,217.5,218.05,217.14,218.04,3500.0,205.8958,206.4164,205.555,206.407,3500.0
2018-05-29 09:50:00,218.16,219.11,218.16,219.05,4110.0,206.5205,207.4199,206.5205,207.3631,4110.0
2018-05-29 09:55:00,219.1,221.17,219.1,221.15,17909.0,207.4104,209.37,207.4104,209.351,17909.0
2018-05-29 10:00:00,221.09,221.9,220.76,221.89,12822.0,209.2942,210.061,208.9818,210.0515,12822.0
2018-05-29 10:05:00,222.0,222.4,220.92,221.58,19122.0,210.1557,210.5343,209.1333,209.7581,19122.0
2018-05-29 10:10:00,221.41,221.9,220.99,221.21,8820.0,209.5972,210.061,209.1996,209.4078,8820.0
2018-05-29 10:15:00,221.22,221.58,220.74,221.5,6248.0,209.4173,209.7581,208.9629,209.6823,6248.0
2018-05-29 10:20:00,221.46,221.57,220.96,221.37,9006.0,209.6445,209.7486,209.1712,209.5593,9006.0
2018-05-29 10:25:00,221.27,221.33,220.81,220.81,1100.0,209.4646,209.5214,209.0292,209.0292,1100.0
2018-05-29 10:30:00,220.82,220.95,220.55,220.69,6010.0,209.0386,209.1617,208.783,208.9156,6010.0
2018-05-29 10:35:00,220.69,221.19,220.49,221.03,6454.0,208.9156,209.3889,208.7262,209.2374,6454.0
2018-05-29 10:40:00,221.0,221.37,220.82,220.86,3725.0,209.209,209.5593,209.0386,209.0765,3725.0
2018-05-29 10:45:00,220.76,221.29,220.49,221.27,6940.0,208.9818,209.4836,208.7262,209.4646,6940.0
2018-05-29 10:50:00,221.07,221.15,220.47,220.57,3660.0,209.2753,209.351,208.7073,208.802,3660.0
2018-05-29 10:55:00,220.65,220.98,220.39,220.42,3839.0,208.8777,209.1901,208.6316,208.66,3839.0
2018-05-29 11:00:00,220.54,220.9,220.53,220.9,1900.0,208.7736,209.1144,208.7641,209.1144,1900.0
2018-05-29 11:05:00,220.9,220.91,220.28,220.68,13126.0,209.1144,209.1238,208.5274,208.9061,13126.0
2018-05-29 11:10:00,220.72,221.3,220.65,221.3,3741.0,208.944,209.493,208.8777,209.493,3741.0
2018-05-29 11:15:00,221.17,221.18,220.85,221.12,3686.0,209.37,209.3794,209.067,209.3226,3686.0
2018-05-29 11:20:00,221.01,221.84,221.01,221.81,6127.0,209.2185,210.0042,209.2185,209.9758,6127.0
2018-05-29 11:25:00,221.57,222.0,221.52,221.52,5511.0,209.7486,210.1557,209.7013,209.7013,5511.0
2018-05-29 11:30:00,221.18,221.36,220.74,220.74,1792.0,209.3794,209.5498,208.9629,208.9629,1792.0
2018-05-29 11:35:00,220.89,221.05,220.82,220.83,4301.0,209.1049,209.2564,209.0386,209.0481,4301.0
2018-05-29 11:40:00,220.75,221.11,220.66,220.77,15731.0,208.9724,209.3132,208.8872,208.9913,15731.0
2018-05-29 11:45:00,220.72,220.84,220.31,220.75,2719.0,208.944,209.0576,208.5558,208.9724,2719.0
2018-05-29 11:50:00,220.67,220.86,220.23,220.23,2243.0,208.8966,209.0765,208.4801,208.4801,2243.0
2018-05-29 11:55:00,220.25,220.25,219.85,219.85,900.0,208.499,208.499,208.1204,208.1204,900.0
2018-05-29 12:00:00,219.76,219.94,219.37,219.67,6579.0,208.0352,208.2056,207.666,207.95,6579.0
2018-05-29 12:05:00,219.33,219.75,219.3,219.44,10258.0,207.6281,208.0257,207.5997,207.7323,10258.0
2018-05-29 12:10:00,219.41,219.58,219.32,219.45,4081.0,207.7039,207.8648,207.6187,207.7417,4081.0
2018-05-29 12:15:00,219.57,219.92,219.53,219.85,4572.0,207.8553,208.1866,207.8175,208.1204,4572.0
2018-05-29 12:20:00,219.85,219.88,219.61,219.64,2500.0,208.1204,208.1488,207.8932,207.9216,2500.0
2018-05-29 12:25:00,219.66,219.79,219.49,219.69,5339.0,207.9405,208.0636,207.7796,207.9689,5339.0
2018-05-29 12:30:00,219.75,219.81,219.34,219.4,5133.0,208.0257,208.0825,207.6376,207.6944,5133.0
2018-05-29 12:35:00,219.27,219.62,219.27,219.6,3614.0,207.5713,207.9027,207.5713,207.8837,3614.0
2018-05-29 12:40:00,219.58,219.69,219.35,219.53,1622.0,207.8648,207.9689,207.6471,207.8175,1622.0
2018-05-29 12:45:00,219.43,219.55,219.43,219.55,900.0,207.7228,207.8364,207.7228,207.8364,900.0
2018-05-29 12:50:00,219.62,219.79,219.52,219.79,2366.0,207.9027,208.0636,207.808,208.0636,2366.0
2018-05-29 12:55:00,219.95,219.96,219.69,219.74,1600.0,208.215,208.2245,207.9689,208.0163,1600.0
2018-05-29 13:00:00,219.69,219.74,219.44,219.6,3976.0,207.9689,208.0163,207.7323,207.8837,3976.0
2018-05-29 13:05:00,219.56,219.56,219.31,219.31,1200.0,207.8459,207.8459,207.6092,207.6092,1200.0
2018-05-29 13:10:00,219.34,219.34,219.33,219.34,144.0,207.6376,207.6376,207.6281,207.6376,144.0
2018-05-29 13:15:00,219.24,219.25,218.99,219.25,3487.0,207.5429,207.5524,207.3063,207.5524,3487.0
2018-05-29 13:20:00,219.17,219.31,219.1,219.1,3180.0,207.4767,207.6092,207.4104,207.4104,3180.0
2018-05-29 13:25:00,219.25,219.25,218.91,219.14,2201.0,207.5524,207.5524,207.2305,207.4483,2201.0
2018-05-29 13:30:00,219.07,219.07,218.68,218.77,1435.0,207.382,207.382,207.0128,207.098,1435.0
2018-05-29 13:35:00,218.87,218.87,218.62,218.82,1550.0,207.1927,207.1927,206.956,207.1453,1550.0
2018-05-29 13:40:00,218.87,218.87,218.66,218.66,1349.0,207.1927,207.1927,206.9939,206.9939,1349.0
2018-05-29 13:45:00,218.72,219.01,218.7,219.01,2000.0,207.0507,207.3252,207.0317,207.3252,2000.0
2018-05-29 13:50:00,219.05,219.05,218.95,218.95,400.0,207.3631,207.3631,207.2684,207.2684,400.0
2018-05-29 13:55:00,219.13,219.28,219.07,219.13,1821.0,207.4388,207.5808,207.382,207.4388,1821.0
2018-05-29 14:00:00,219.1,219.25,218.85,218.85,3120.0,207.4104,207.5524,207.1737,207.1737,3120.0
2018-05-29 14:05:00,218.68,219.18,218.67,219.18,1600.0,207.0128,207.4861,207.0033,207.4861,1600.0
2018-05-29 14:10:00,218.93,219.13,218.81,219.01,3300.0,207.2495,207.4388,207.1359,207.3252,3300.0
2018-05-29 14:15:00,218.88,219.59,218.72,219.58,6487.0,207.2021,207.8743,207.0507,207.8648,6487.0
2018-05-29 14:20:00,219.34,219.56,219.16,219.47,4880.0,207.6376,207.8459,207.4672,207.7607,4880.0
2018-05-29 14:25:00,219.5,220.11,219.39,220.11,4701.0,207.7891,208.3665,207.6849,208.3665,4701.0
2018-05-29 14:30:00,219.85,219.96,219.66,219.66,2800.0,208.1204,208.2245,207.9405,207.9405,2800.0
2018-05-29 14:35:00,219.73,220.17,219.73,219.88,10448.0,208.0068,208.4233,208.0068,208.1488,10448.0
2018-05-29 14:40:00,219.89,220.0,219.23,219.29,4000.0,208.1582,208.2624,207.5335,207.5903,4000.0
2018-05-29 14:45:00,219.48,219.6,219.41,219.41,1000.0,207.7701,207.8837,207.7039,207.7039,1000.0
2018-05-29 14:50:00,219.46,219.48,219.28,219.44,2555.0,207.7512,207.7701,207.5808,207.7323,2555.0
2018-05-29 14:55:00,219.44,219.51,219.28,219.49,3150.0,207.7323,207.7985,207.5808,207.7796,3150.0
2018-05-29 15:00:00,219.58,219.64,219.34,219.4,2800.0,207.8648,207.9216,207.6376,207.6944,2800.0
2018-05-29 15:05:00,219.25,219.27,219.06,219.17,2400.0,207.5524,207.5713,207.3725,207.4767,2400.0
2018-05-29 15:10:00,219.15,219.2,218.95,219.07,5977.0,207.4577,207.5051,207.2684,207.382,5977.0
2018-05-29 15:15:00,218.98,219.2,218.94,219.13,4282.0,207.2968,207.5051,207.2589,207.4388,4282.0
2018-05-29 15:20:00,219.21,219.3,219.21,219.26,700.0,207.5145,207.5997,207.5145,207.5619,700.0
2018-05-29 15:25:00,219.35,219.47,219.01,219.21,3800.0,207.6471,207.7607,207.3252,207.5145,3800.0
2018-05-29 15:30:00,219.03,219.19,218.81,219.19,4903.0,207.3441,207.4956,207.1359,207.4956,4903.0
2018-05-29 15:35:00,219.13,219.37,219.13,219.36,4400.0,207.4388,207.666,207.4388,207.6565,4400.0
2018-05-29 15:40:00,219.34,219.84,219.34,219.79,5795.0,207.6376,208.1109,207.6376,208.0636,5795.0
2018-05-29 15:45:00,219.69,220.01,219.69,219.79,6267.0,207.9689,208.2718,207.9689,208.0636,6267.0
2018-05-29 15:50:00,219.94,220.1,219.81,219.9,6953.0,208.2056,208.357,208.0825,208.1677,6953.0
2018-05-29 15:55:00,219.98,219.98,219.61,219.77,26659.0,208.2434,208.2434,207.8932,208.0446,26659.0
2018-05-30 09:30:00,220.16,221.21,219.77,219.77,5433.0,208.4138,209.4078,208.0446,208.0446,5433.0
2018-05-30 09:35:00,219.65,220.24,219.61,220.06,3424.0,207.9311,208.4896,207.8932,208.3192,3424.0
2018-05-30 09:40:00,220.3,220.3,219.73,220.0,3568.0,208.5464,208.5464,208.0068,208.2624,3568.0
2018-05-30 09:45:00,220.18,220.21,220.06,220.09,1004.0,208.4328,208.4612,208.3192,208.3476,1004.0
2018-05-30 09:50:00,220.21,220.21,219.96,219.96,1100.0,208.4612,208.4612,208.2245,208.2245,1100.0
2018-05-30 09:55:00,219.8,219.83,219.36,219.49,3100.0,208.073,208.1014,207.6565,207.7796,3100.0
2018-05-30 10:00:00,219.53,219.61,218.3,218.51,8000.0,207.8175,207.8932,206.6531,206.8519,8000.0
2018-05-30 10:05:00,218.36,218.44,218.32,218.44,1100.0,206.7099,206.7856,206.672,206.7856,1100.0
2018-05-30 10:10:00,218.56,219.34,218.56,219.33,1800.0,206.8992,207.6376,206.8992,207.6281,1800.0
2018-05-30 10:15:00,219.51,219.78,219.26,219.51,10487.0,207.7985,208.0541,207.5619,207.7985,10487.0
2018-05-30 10:20:00,219.51,219.58,219.15,219.41,12000.0,207.7985,207.8648,207.4577,207.7039,12000.0
2018-05-30 10:25:00,219.49,219.76,219.11,219.36,18641.0,207.7796,208.0352,207.4199,207.6565,18641.0
2018-05-30 10:30:00,219.68,220.11,219.68,219.96,1487.0,207.9595,208.3665,207.9595,208.2245,1487.0
2018-05-30 10:35:00,219.99,219.99,219.72,219.73,1130.0,208.2529,208.2529,207.9973,208.0068,1130.0
2018-05-30 10:40:00,219.78,220.31,219.77,220.24,2207.0,208.0541,208.5558,208.0446,208.4896,2207.0
2018-05-30 10:45:00,220.38,220.62,220.16,220.28,2300.0,208.6221,208.8493,208.4138,208.5274,2300.0
2018-05-30 10:50:00,220.32,220.81,220.32,220.81,3255.0,208.5653,209.0292,208.5653,209.0292,3255.0
2018-05-30 10:55:00,220.77,220.77,220.05,220.05,2800.0,208.9913,208.9913,208.3097,208.3097,2800.0
2018-05-30 11:00:00,220.36,220.61,220.25,220.28,3600.0,208.6032,208.8398,208.499,208.5274,3600.0
2018-05-30 11:05:00,220.22,220.22,219.9,220.14,700.0,208.4706,208.4706,208.1677,208.3949,700.0
2018-05-30 11:10:00,219.99,220.28,219.91,220.09,4076.0,208.2529,208.5274,208.1772,208.3476,4076.0
2018-05-30 11:15:00,219.92,219.93,219.58,219.78,1000.0,208.1866,208.1961,207.8648,208.0541,1000.0
2018-05-30 11:20:00,219.78,220.0,219.66,220.0,5450.0,208.0541,208.2624,207.9405,208.2624,5450.0
2018-05-30 11:25:00,219.97,219.98,219.61,219.69,3400.0,208.234,208.2434,207.8932,207.9689,3400.0
2018-05-30 11:30:00,219.7,220.11,219.7,220.11,1218.0,207.9784,208.3665,207.9784,208.3665,1218.0
2018-05-30 11:35:00,220.14,220.2,219.89,219.99,1814.0,208.3949,208.4517,208.1582,208.2529,1814.0
2018-05-30 11:40:00,220.2,220.2,219.55,219.58,1448.0,208.4517,208.4517,207.8364,207.8648,1448.0
2018-05-30 11:45:00,219.39,220.06,219.37,219.67,4546.0,207.6849,208.3192,207.666,207.95,4546.0
2018-05-30 11:50:00,219.88,220.0,219.62,220.0,1500.0,208.1488,208.2624,207.9027,208.2624,1500.0
2018-05-30 11:55:00,220.1,220.45,220.1,220.17,1000.0,208.357,208.6884,208.357,208.4233,1000.0
2018-05-30 12:00:00,220.47,220.67,220.28,220.28,2800.0,208.7073,208.8966,208.5274,208.5274,2800.0
2018-05-30 12:05:00,220.45,220.45,220.26,220.39,2700.0,208.6884,208.6884,208.5085,208.6316,2700.0
2018-05-30 12:10:00,220.28,220.55,220.21,220.55,1100.0,208.5274,208.783,208.4612,208.783,1100.0
2018-05-30 12:15:00,220.69,220.69,220.48,220.55,2300.0,208.9156,208.9156,208.7168,208.783,2300.0
2018-05-30 12:20:00,220.51,220.72,220.42,220.72,2887.0,208.7452,208.944,208.66,208.944,2887.0
2018-05-30 12:25:00,220.46,220.46,220.23,220.24,968.0,208.6978,208.6978,208.4801,208.4896,968.0
2018-05-30 12:30:00,220.24,220.32,220.13,220.2,2402.0,208.4896,208.5653,208.3854,208.4517,2402.0
2018-05-30 12:35:00,220.11,220.37,220.06,220.06,500.0,208.3665,208.6126,208.3192,208.3192,500.0
2018-05-30 12:40:00,220.22,220.22,220.22,220.22,100.0,208.4706,208.4706,208.4706,208.4706,100.0
2018-05-30 12:45:00,220.29,220.33,220.29,220.33,300.0,208.5369,208.5748,208.5369,208.5748,300.0
2018-05-30 12:50:00,220.32,220.32,220.2,220.2,201.0,208.5653,208.5653,208.4517,208.4517,201.0
2018-05-30 12:55:00,220.23,220.54,220.23,220.41,1500.0,208.4801,208.7736,208.4801,208.6505,1500.0
2018-05-30 13:00:00,220.67,220.67,220.32,220.5,2000.0,208.8966,208.8966,208.5653,208.7357,2000.0
2018-05-30 13:05:00,220.5,220.67,220.5,220.67,800.0,208.7357,208.8966,208.7357,208.8966,800.0
2018-05-30 13:10:00,220.84,221.04,220.74,221.04,3300.0,209.0576,209.2469,208.9629,209.2469,3300.0
2018-05-30 13:15:00,221.18,221.51,221.18,221.5,1500.0,209.3794,209.6918,209.3794,209.6823,1500.0
2018-05-30 13:20:00,221.28,221.36,221.05,221.35,1700.0,209.4741,209.5498,209.2564,209.5404,1700.0
2018-05-30 13:25:00,221.48,221.7,221.21,221.3,1721.0,209.6634,209.8717,209.4078,209.493,1721.0
2018-05-30 13:30:00,221.09,221.22,221.07,221.22,1182.0,209.2942,209.4173,209.2753,209.4173,1182.0
2018-05-30 13:35:00,221.26,221.53,221.26,221.47,1100.0,209.4552,209.7107,209.4552,209.6539,1100.0
2018-05-30 13:40:00,221.57,221.77,221.46,221.77,1600.0,209.7486,209.9379,209.6445,209.9379,1600.0
2018-05-30 13:45:00,221.82,221.82,221.53,221.65,2700.0,209.9853,209.9853,209.7107,209.8243,2700.0
2018-05-30 13:50:00,221.51,221.54,221.1,221.37,1500.0,209.6918,209.7202,209.3037,209.5593,1500.0
2018-05-30 13:55:00,221.22,221.58,221.11,221.29,3326.0,209.4173,209.7581,209.3132,209.4836,3326.0
2018-05-30 14:00:00,221.17,221.24,221.17,221.24,200.0,209.37,209.4362,209.37,209.4362,200.0
2018-05-30 14:05:00,221.16,221.27,221.06,221.27,1984.0,209.3605,209.4646,209.2658,209.4646,1984.0
2018-05-30 14:10:00,221.19,221.77,221.19,221.77,2200.0,209.3889,209.9379,209.3889,209.9379,2200.0
2018-05-30 14:15:00,221.68,221.81,221.3,221.54,2637.0,209.8527,209.9758,209.493,209.7202,2637.0
2018-05-30 14:20:00,221.42,221.49,221.2,221.38,12991.0,209.6066,209.6729,209.3984,209.5688,12991.0
2018-05-30 14:25:00,221.27,221.68,221.16,221.67,3987.0,209.4646,209.8527,209.3605,209.8433,3987.0
2018-05-30 14:30:00,221.57,221.78,221.39,221.51,1600.0,209.7486,209.9474,209.5782,209.6918,1600.0
2018-05-30 14:35:00,221.72,222.0,221.68,222.0,3244.0,209.8906,210.1557,209.8527,210.1557,3244.0
2018-05-30 14:40:00,221.99,222.05,221.53,221.77,4246.0,210.1462,210.203,209.7107,209.9379,4246.0
2018-05-30 14:45:00,221.63,221.63,221.32,221.44,1103.0,209.8054,209.8054,209.512,209.6256,1103.0
2018-05-30 14:50:00,221.31,221.43,221.13,221.13,1552.0,209.5025,209.6161,209.3321,209.3321,1552.0
2018-05-30 14:55:00,221.08,221.27,221.07,221.26,4070.0,209.2848,209.4646,209.2753,209.4552,4070.0
2018-05-30 15:00:00,221.36,221.47,221.17,221.17,3098.0,209.5498,209.6539,209.37,209.37,3098.0
2018-05-30 15:05:00,221.15,221.52,221.0,221.41,1652.0,209.351,209.7013,209.209,209.5972,1652.0
2018-05-30 15:10:00,221.61,221.65,221.43,221.53,2644.0,209.7865,209.8243,209.6161,209.7107,2644.0
2018-05-30 15:15:00,221.51,221.52,221.15,221.24,4220.0,209.6918,209.7013,209.351,209.4362,4220.0
2018-05-30 15:20:00,221.29,221.38,221.08,221.15,2631.0,209.4836,209.5688,209.2848,209.351,2631.0
2018-05-30 15:25:00,221.12,221.14,220.82,220.86,3110.0,209.3226,209.3416,209.0386,209.0765,3110.0
2018-05-30 15:30:00,220.86,220.91,220.69,220.69,3500.0,209.0765,209.1238,208.9156,208.9156,3500.0
2018-05-30 15:35:00,220.81,220.89,220.71,220.71,3084.0,209.0292,209.1049,208.9345,208.9345,3084.0
2018-05-30 15:40:00,220.72,220.74,220.51,220.64,3150.0,208.944,208.9629,208.7452,208.8682,3150.0
2018-05-30 15:45:00,220.68,220.88,220.5,220.69,5569.0,208.9061,209.0954,208.7357,208.9156,5569.0
2018-05-30 15:50:00,220.78,221.04,220.73,221.0,5696.0,209.0008,209.2469,208.9534,209.209,5696.0
2018-05-30 15:55:00,220.92,221.04,220.77,220.81,15924.0,209.1333,209.2469,208.9913,209.0292,15924.0
2018-05-31 09:30:00,221.04,222.0,219.3,221.26,6861.0,209.66,210.5706,208.0096,209.8687,6861.0
2018-05-31 09:35:00,221.01,221.03,220.44,220.7,1100.0,209.6315,209.6505,209.0909,209.3375,1100.0
2018-05-31 09:40:00,220.71,221.01,220.39,220.94,4850.0,209.347,209.6315,209.0435,209.5651,4850.0
2018-05-31 09:45:00,220.5,221.21,220.5,221.21,1700.0,209.1478,209.8212,209.1478,209.8212,1700.0
2018-05-31 09:50:00,221.33,221.51,220.86,221.4,7150.0,209.9351,210.1058,209.4893,210.0015,7150.0
2018-05-31 09:55:00,221.41,221.86,221.41,221.49,4453.0,210.0109,210.4378,210.0109,210.0868,4453.0
2018-05-31 10:00:00,221.51,221.56,221.51,221.56,300.0,210.1058,210.1532,210.1058,210.1532,300.0
2018-05-31 10:05:00,221.36,221.52,220.77,221.01,4590.0,209.9635,210.1153,209.4039,209.6315,4590.0
2018-05-31 10:10:00,220.77,221.29,220.76,221.12,2802.0,209.4039,209.8971,209.3944,209.7359,2802.0
2018-05-31 10:15:00,220.76,220.92,220.76,220.76,658.0,209.3944,209.5462,209.3944,209.3944,658.0
2018-05-31 10:20:00,220.75,221.13,220.66,220.99,900.0,209.3849,209.7454,209.2996,209.6126,900.0
2018-05-31 10:25:00,220.78,220.99,220.6,220.6,1000.0,209.4134,209.6126,209.2426,209.2426,1000.0
2018-05-31 10:30:00,220.62,221.44,220.62,221.3,5140.0,209.2616,210.0394,209.2616,209.9066,5140.0
2018-05-31 10:35:00,220.99,221.12,220.95,220.97,1600.0,209.6126,209.7359,209.5746,209.5936,1600.0
2018-05-31 10:40:00,221.05,221.36,220.96,221.36,1200.0,209.6695,209.9635,209.5841,209.9635,1200.0
2018-05-31 10:45:00,221.53,222.49,221.53,222.49,9300.0,210.1248,211.0353,210.1248,211.0353,9300.0
2018-05-31 10:50:00,222.07,223.34,222.04,223.06,13938.0,210.637,211.8416,210.6085,211.576,13938.0
2018-05-31 10:55:00,223.04,223.56,222.88,223.27,6200.0,211.557,212.0503,211.4053,211.7752,6200.0
2018-05-31 11:00:00,223.12,223.36,223.12,223.28,1580.0,211.6329,211.8606,211.6329,211.7847,1580.0
2018-05-31 11:05:00,223.4,224.28,223.4,224.14,12076.0,211.8985,212.7332,211.8985,212.6004,12076.0
2018-05-31 11:10:00,224.14,226.37,224.13,226.37,43195.0,212.6004,214.7156,212.5909,214.7156,43195.0
2018-05-31 11:15:00,226.42,227.48,226.16,226.84,28842.0,214.763,215.7684,214.5164,215.1614,28842.0
2018-05-31 11:20:00,226.67,227.0,226.4,226.54,11808.0,215.0001,215.3132,214.744,214.8768,11808.0
2018-05-31 11:25:00,226.55,226.68,226.07,226.5,26007.0,214.8863,215.0096,214.431,214.8389,26007.0
2018-05-31 11:30:00,226.55,226.79,226.01,226.33,8537.0,214.8863,215.114,214.3741,214.6776,8537.0
2018-05-31 11:35:00,225.92,226.05,225.61,225.78,2871.0,214.2888,214.4121,213.9947,214.156,2871.0
2018-05-31 11:40:00,225.89,226.08,225.6,225.71,1700.0,214.2603,214.4405,213.9852,214.0896,1700.0
2018-05-31 11:45:00,225.69,225.69,225.27,225.45,2600.0,214.0706,214.0706,213.6722,213.843,2600.0
2018-05-31 11:50:00,225.49,225.76,225.36,225.48,1700.0,213.8809,214.137,213.7576,213.8714,1700.0
2018-05-31 11:55:00,225.39,225.39,224.83,224.84,1605.0,213.786,213.786,213.2549,213.2644,1605.0
2018-05-31 12:00:00,225.03,225.21,225.01,225.1,4000.0,213.4446,213.6153,213.4256,213.511,4000.0
2018-05-31 12:05:00,225.11,225.5,225.09,225.47,12158.0,213.5205,213.8904,213.5015,213.8619,12158.0
2018-05-31 12:10:00,225.31,225.58,225.01,225.01,6800.0,213.7102,213.9663,213.4256,213.4256,6800.0
2018-05-31 12:15:00,225.01,225.18,224.27,224.35,39800.0,213.4256,213.5869,212.7237,212.7996,39800.0
2018-05-31 12:20:00,224.33,225.03,224.33,224.38,30094.0,212.7806,213.4446,212.7806,212.828,30094.0
2018-05-31 12:25:00,224.39,224.39,223.17,223.19,3500.0,212.8375,212.8375,211.6803,211.6993,3500.0
2018-05-31 12:30:00,223.24,223.33,222.67,222.76,11050.0,211.7467,211.8321,211.2061,211.2914,11050.0
2018-05-31 12:35:00,222.75,223.03,222.73,222.9,2588.0,211.282,211.5475,211.263,211.4242,2588.0
2018-05-31 12:40:00,222.84,223.03,222.77,222.94,1400.0,211.3673,211.5475,211.3009,211.4622,1400.0
2018-05-31 12:45:00,222.78,222.85,222.6,222.85,2999.0,211.3104,211.3768,211.1397,211.3768,2999.0
2018-05-31 12:50:00,222.79,223.08,222.71,222.9,2400.0,211.3199,211.595,211.244,211.4242,2400.0
2018-05-31 12:55:00,222.81,222.94,222.52,222.94,1921.0,211.3389,211.4622,211.0638,211.4622,1921.0
2018-05-31 13:00:00,222.96,222.96,222.39,222.4,7067.0,211.4811,211.4811,210.9405,210.95,7067.0
2018-05-31 13:05:00,222.39,222.54,222.35,222.35,4993.0,210.9405,211.0828,210.9026,210.9026,4993.0
2018-05-31 13:10:00,222.44,222.5,222.35,222.35,2500.0,210.9879,211.0448,210.9026,210.9026,2500.0
2018-05-31 13:15:00,222.63,223.56,222.5,223.48,4578.0,211.1681,212.0503,211.0448,211.9744,4578.0
2018-05-31 13:20:00,223.41,223.83,223.34,223.82,5328.0,211.908,212.3064,211.8416,212.2969,5328.0
2018-05-31 13:25:00,223.61,223.85,223.3,223.55,3225.0,212.0977,212.3253,211.8036,212.0408,3225.0
2018-05-31 13:30:00,223.48,223.52,222.88,222.89,1700.0,211.9744,212.0123,211.4053,211.4148,1700.0
2018-05-31 13:35:00,223.05,223.34,222.94,223.34,2055.0,211.5665,211.8416,211.4622,211.8416,2055.0
2018-05-31 13:40:00,223.32,223.42,223.03,223.16,2071.0,211.8226,211.9175,211.5475,211.6709,2071.0
2018-05-31 13:45:00,223.19,223.19,222.8,222.93,2200.0,211.6993,211.6993,211.3294,211.4527,2200.0
2018-05-31 13:50:00,222.83,222.83,222.42,222.57,2906.0,211.3578,211.3578,210.9689,211.1112,2906.0
2018-05-31 13:55:00,222.43,222.43,221.86,222.09,3794.0,210.9784,210.9784,210.4378,210.6559,3794.0
2018-05-31 14:00:00,222.15,222.6,221.8,222.5,4431.0,210.7128,211.1397,210.3809,211.0448,4431.0
2018-05-31 14:05:00,222.5,222.52,222.35,222.42,2910.0,211.0448,211.0638,210.9026,210.9689,2910.0
2018-05-31 14:10:00,222.49,223.17,222.49,223.12,4062.0,211.0353,211.6803,211.0353,211.6329,4062.0
2018-05-31 14:15:00,223.2,223.37,223.05,223.37,4418.0,211.7088,211.87,211.5665,211.87,4418.0
2018-05-31 14:20:00,223.22,223.46,223.18,223.45,4449.0,211.7278,211.9554,211.6898,211.9459,4449.0
2018-05-31 14:25:00,223.3,223.41,223.24,223.3,7700.0,211.8036,211.908,211.7467,211.8036,7700.0
2018-05-31 14:30:00,223.27,223.42,223.02,223.33,5822.0,211.7752,211.9175,211.5381,211.8321,5822.0
2018-05-31 14:35:00,223.31,223.47,223.21,223.39,5800.0,211.8131,211.9649,211.7183,211.889,5800.0
2018-05-31 14:40:00,223.39,223.5,223.31,223.42,4608.0,211.889,211.9933,211.8131,211.9175,4608.0
2018-05-31 14:45:00,223.39,223.74,223.37,223.69,6800.0,211.889,212.221,211.87,212.1736,6800.0
2018-05-31 14:50:00,223.64,224.11,223.64,224.04,7392.0,212.1261,212.5719,212.1261,212.5055,7392.0
2018-05-31 14:55:00,224.05,224.06,223.43,223.52,9001.0,212.515,212.5245,211.9269,212.0123,9001.0
2018-05-31 15:00:00,223.52,223.65,222.81,223.03,7297.0,212.0123,212.1356,211.3389,211.5475,7297.0
2018-05-31 15:05:00,223.05,223.35,223.05,223.24,6705.0,211.5665,211.8511,211.5665,211.7467,6705.0
2018-05-31 15:10:00,223.32,223.56,223.23,223.49,2600.0,211.8226,212.0503,211.7372,211.9839,2600.0
2018-05-31 15:15:00,223.45,223.58,223.2,223.45,9776.0,211.9459,212.0692,211.7088,211.9459,9776.0
2018-05-31 15:20:00,223.36,224.06,223.33,223.81,5969.0,211.8606,212.5245,211.8321,212.2874,5969.0
2018-05-31 15:25:00,223.81,223.88,223.3,223.31,8219.0,212.2874,212.3538,211.8036,211.8131,8219.0
2018-05-31 15:30:00,223.39,223.44,222.91,222.92,10193.0,211.889,211.9364,211.4337,211.4432,10193.0
2018-05-31 15:35:00,223.04,223.04,222.34,222.4,14247.0,211.557,211.557,210.8931,210.95,14247.0
2018-05-31 15:40:00,222.39,222.58,222.34,222.39,12068.0,210.9405,211.1207,210.8931,210.9405,12068.0
2018-05-31 15:45:00,222.55,223.16,222.38,223.11,18999.0,211.0923,211.6709,210.931,211.6234,18999.0
2018-05-31 15:50:00,223.11,223.11,222.8,223.1,17197.0,211.6234,211.6234,211.3294,211.6139,17197.0
2018-05-31 15:55:00,223.11,223.15,222.82,222.86,32891.0,211.6234,211.6614,211.3484,211.3863,32891.0
2018-06-01 09:30:00,224.1,224.95,223.38,224.15,10988.0,212.5625,213.3687,211.8795,212.6099,10988.0
2018-06-01 09:35:00,224.25,224.61,224.11,224.28,4362.0,212.7047,213.0462,212.5719,212.7332,4362.0
2018-06-01 09:40:00,224.41,225.03,224.17,224.58,4800.0,212.8565,213.4446,212.6289,213.0177,4800.0
2018-06-01 09:45:00,224.41,225.07,224.19,225.07,12366.0,212.8565,213.4825,212.6478,213.4825,12366.0
2018-06-01 09:50:00,225.28,226.5,225.27,225.47,14116.0,213.6817,214.8389,213.6722,213.8619,14116.0
2018-06-01 09:55:00,225.37,225.43,224.48,224.58,30500.0,213.7671,213.824,212.9229,213.0177,30500.0
2018-06-01 10:00:00,224.48,224.7,223.83,224.39,8800.0,212.9229,213.1316,212.3064,212.8375,8800.0
2018-06-01 10:05:00,224.3,224.42,223.2,223.48,7910.0,212.7522,212.866,211.7088,211.9744,7910.0
2018-06-01 10:10:00,223.47,224.15,223.07,224.07,15091.0,211.9649,212.6099,211.5855,212.534,15091.0
2018-06-01 10:15:00,224.02,224.63,224.02,224.29,6863.0,212.4866,213.0652,212.4866,212.7427,6863.0
2018-06-01 10:20:00,224.26,225.31,224.26,224.59,8063.0,212.7142,213.7102,212.7142,213.0272,8063.0
2018-06-01 10:25:00,224.62,225.18,224.62,225.02,3807.0,213.0557,213.5869,213.0557,213.4351,3807.0
2018-06-01 10:30:00,224.79,225.41,224.77,225.41,11414.0,213.2169,213.805,213.198,213.805,11414.0
2018-06-01 10:35:00,225.44,225.5,225.04,225.5,7493.0,213.8335,213.8904,213.4541,213.8904,7493.0
2018-06-01 10:40:00,225.25,225.6,225.2,225.47,5457.0,213.6532,213.9852,213.6058,213.8619,5457.0
2018-06-01 10:45:00,225.41,226.21,225.41,226.01,14460.0,213.805,214.5638,213.805,214.3741,14460.0
2018-06-01 10:50:00,226.21,226.81,226.21,226.81,5674.0,214.5638,215.1329,214.5638,215.1329,5674.0
2018-06-01 10:55:00,226.84,227.3,226.57,226.58,21170.0,215.1614,215.5977,214.9053,214.9148,21170.0
2018-06-01 11:00:00,226.7,226.7,225.22,225.38,7700.0,215.0286,215.0286,213.6248,213.7766,7700.0
2018-06-01 11:05:00,225.31,225.58,225.0,225.57,7614.0,213.7102,213.9663,213.4161,213.9568,7614.0
2018-06-01 11:10:00,225.6,225.9,225.38,225.45,4819.0,213.9852,214.2698,213.7766,213.843,4819.0
2018-06-01 11:15:00,225.03,225.25,224.97,225.14,3900.0,213.4446,213.6532,213.3877,213.5489,3900.0
2018-06-01 11:20:00,225.05,225.07,224.68,224.74,3990.0,213.4635,213.4825,213.1126,213.1695,3990.0
2018-06-01 11:25:00,224.8,225.72,224.8,225.37,5800.0,213.2264,214.0991,213.2264,213.7671,5800.0
2018-06-01 11:30:00,225.5,226.0,225.41,225.98,5295.0,213.8904,214.3646,213.805,214.3457,5295.0
2018-06-01 11:35:00,226.07,226.07,225.77,225.93,6142.0,214.431,214.431,214.1465,214.2982,6142.0
2018-06-01 11:40:00,225.83,225.83,224.43,224.43,3500.0,214.2034,214.2034,212.8755,212.8755,3500.0
2018-06-01 11:45:00,224.56,224.57,224.1,224.54,4767.0,212.9988,213.0083,212.5625,212.9798,4767.0
2018-06-01 11:50:00,224.55,225.03,224.51,224.86,6573.0,212.9893,213.4446,212.9513,213.2833,6573.0
2018-06-01 11:55:00,224.8,224.83,224.25,224.25,4467.0,213.2264,213.2549,212.7047,212.7047,4467.0
2018-06-01 12:00:00,224.11,224.4,223.98,224.32,6350.0,212.5719,212.847,212.4486,212.7711,6350.0
2018-06-01 12:05:00,224.46,224.61,224.2,224.3,2523.0,212.9039,213.0462,212.6573,212.7522,2523.0
2018-06-01 12:10:00,224.49,224.59,224.45,224.56,1730.0,212.9324,213.0272,212.8944,212.9988,1730.0
2018-06-01 12:15:00,224.43,225.08,224.43,224.9,6453.0,212.8755,213.492,212.8755,213.3213,6453.0
2018-06-01 12:20:00,224.97,225.24,224.35,224.6,3590.0,213.3877,213.6438,212.7996,213.0367,3590.0
2018-06-01 12:25:00,224.61,224.74,224.54,224.54,1900.0,213.0462,213.1695,212.9798,212.9798,1900.0
2018-06-01 12:30:00,224.74,224.85,224.64,224.8,5403.0,213.1695,213.2738,213.0747,213.2264,5403.0
2018-06-01 12:35:00,224.74,225.44,224.74,225.1,3300.0,213.1695,213.8335,213.1695,213.511,3300.0
2018-06-01 12:40:00,225.1,225.32,224.87,225.16,3550.0,213.511,213.7196,213.2928,213.5679,3550.0
2018-06-01 12:45:00,224.97,225.43,224.91,225.29,3403.0,213.3877,213.824,213.3308,213.6912,3403.0
2018-06-01 12:50:00,225.29,225.36,225.07,225.26,2295.0,213.6912,213.7576,213.4825,213.6627,2295.0
2018-06-01 12:55:00,225.1,225.23,224.88,224.97,3450.0,213.511,213.6343,213.3023,213.3877,3450.0
2018-06-01 13:00:00,225.08,225.24,224.91,225.23,3399.0,213.492,213.6438,213.3308,213.6343,3399.0
2018-06-01 13:05:00,225.3,225.9,225.26,225.88,5970.0,213.7007,214.2698,213.6627,214.2508,5970.0
2018-06-01 13:10:00,225.84,225.97,225.76,225.92,4989.0,214.2129,214.3362,214.137,214.2888,4989.0
2018-06-01 13:15:00,225.79,225.93,225.49,225.77,4750.0,214.1654,214.2982,213.8809,214.1465,4750.0
2018-06-01 13:20:00,225.7,226.04,225.59,225.99,2250.0,214.0801,214.4026,213.9757,214.3552,2250.0
2018-06-01 13:25:00,225.88,226.08,225.65,225.8,9557.0,214.2508,214.4405,214.0327,214.1749,9557.0
2018-06-01 13:30:00,225.92,225.98,225.72,225.75,1906.0,214.2888,214.3457,214.0991,214.1275,1906.0
2018-06-01 13:35:00,225.59,226.02,225.46,225.92,4776.0,213.9757,214.3836,213.8524,214.2888,4776.0
2018-06-01 13:40:00,225.73,225.93,225.72,225.72,1400.0,214.1085,214.2982,214.0991,214.0991,1400.0
2018-06-01 13:45:00,225.71,225.74,225.55,225.6,3600.0,214.0896,214.118,213.9378,213.9852,3600.0
2018-06-01 13:50:00,225.77,226.17,225.76,225.91,6406.0,214.1465,214.5259,214.137,214.2793,6406.0
2018-06-01 13:55:00,225.85,226.07,225.77,225.77,2625.0,214.2224,214.431,214.1465,214.1465,2625.0
2018-06-01 14:00:00,225.67,226.05,225.67,225.8,7549.0,214.0516,214.4121,214.0516,214.1749,7549.0
2018-06-01 14:05:00,225.73,225.74,225.2,225.65,5604.0,214.1085,214.118,213.6058,214.0327,5604.0
2018-06-01 14:10:00,225.66,225.75,225.5,225.73,6177.0,214.0421,214.1275,213.8904,214.1085,6177.0
2018-06-01 14:15:00,225.6,225.67,225.47,225.67,2145.0,213.9852,214.0516,213.8619,214.0516,2145.0
2018-06-01 14:20:00,225.65,225.73,225.49,225.54,3401.0,214.0327,214.1085,213.8809,213.9283,3401.0
2018-06-01 14:25:00,225.4,225.62,225.36,225.57,8646.0,213.7955,214.0042,213.7576,213.9568,8646.0
2018-06-01 14:30:00,225.58,225.67,225.55,225.57,3499.0,213.9663,214.0516,213.9378,213.9568,3499.0
2018-06-01 14:35:00,225.64,225.64,225.36,225.49,7391.0,214.0232,214.0232,213.7576,213.8809,7391.0
2018-06-01 14:40:00,225.54,225.65,225.46,225.59,5875.0,213.9283,214.0327,213.8524,213.9757,5875.0
2018-06-01 14:45:00,225.84,226.05,225.77,225.85,4975.0,214.2129,214.4121,214.1465,214.2224,4975.0
2018-06-01 14:50:00,225.8,225.84,225.74,225.8,2656.0,214.1749,214.2129,214.118,214.1749,2656.0
2018-06-01 14:55:00,225.79,225.79,225.48,225.58,1200.0,214.1654,214.1654,213.8714,213.9663,1200.0
2018-06-01 15:00:00,225.5,225.73,225.49,225.51,7248.0,213.8904,214.1085,213.8809,213.8999,7248.0
2018-06-01 15:05:00,225.5,225.54,224.97,225.04,9424.0,213.8904,213.9283,213.3877,213.4541,9424.0
2018-06-01 15:10:00,224.92,224.97,224.63,224.88,9560.0,213.3402,213.3877,213.0652,213.3023,9560.0
2018-06-01 15:15:00,224.9,225.05,224.75,224.75,7726.0,213.3213,213.4635,213.179,213.179,7726.0
2018-06-01 15:20:00,224.82,225.04,224.72,225.0,5002.0,213.2454,213.4541,213.1505,213.4161,5002.0
2018-06-01 15:25:00,224.95,225.01,224.87,224.97,4975.0,213.3687,213.4256,213.2928,213.3877,4975.0
2018-06-01 15:30:00,225.0,225.08,224.87,224.97,8870.0,213.4161,213.492,213.2928,213.3877,8870.0
2018-06-01 15:35:00,224.91,225.1,224.85,225.02,7459.0,213.3308,213.511,213.2738,213.4351,7459.0
2018-06-01 15:40:00,225.0,225.21,224.82,224.82,11143.0,213.4161,213.6153,213.2454,213.2454,11143.0
2018-06-01 15:45:00,224.77,225.07,224.76,224.82,10769.0,213.198,213.4825,213.1885,213.2454,10769.0
2018-06-01 15:50:00,224.89,225.09,224.89,225.08,14916.0,213.3118,213.5015,213.3118,213.492,14916.0
2018-06-01 15:55:00,225.05,225.26,225.0,225.06,20568.0,213.4635,213.6627,213.4161,213.473,20568.0
2018-06-04 09:30:00,225.41,225.7,225.06,225.06,4820.0,213.805,214.0801,213.473,213.473,4820.0
2018-06-04 09:35:00,225.48,226.0,225.28,225.88,1400.0,213.8714,214.3646,213.6817,214.2508,1400.0
2018-06-04 09:40:00,226.01,226.1,226.0,226.09,200.0,214.3741,214.4595,214.3646,214.45,200.0
2018-06-04 09:45:00,226.11,226.22,225.81,225.97,5692.0,214.469,214.5733,214.1844,214.3362,5692.0
2018-06-04 09:50:00,226.12,226.17,225.74,226.11,2600.0,214.4785,214.5259,214.118,214.469,2600.0
2018-06-04 09:55:00,225.87,225.87,225.28,225.49,4401.0,214.2413,214.2413,213.6817,213.8809,4401.0
2018-06-04 10:00:00,225.5,226.5,225.44,226.5,6423.0,213.8904,214.8389,213.8335,214.8389,6423.0
2018-06-04 10:05:00,226.21,226.41,225.76,225.76,3191.0,214.5638,214.7535,214.137,214.137,3191.0
2018-06-04 10:10:00,226.0,226.11,225.95,226.08,1740.0,214.3646,214.469,214.3172,214.4405,1740.0
2018-06-04 10:15:00,226.06,226.08,225.93,226.0,5902.0,214.4215,214.4405,214.2982,214.3646,5902.0
2018-06-04 10:20:00,225.99,226.11,225.93,226.0,4554.0,214.3552,214.469,214.2982,214.3646,4554.0
2018-06-04 10:25:00,226.15,226.22,225.97,226.22,6847.0,214.5069,214.5733,214.3362,214.5733,6847.0
2018-06-04 10:30:00,226.04,226.29,226.04,226.29,600.0,214.4026,214.6397,214.4026,214.6397,600.0
2018-06-04 10:35:00,226.39,226.5,226.07,226.19,12555.0,214.7346,214.8389,214.431,214.5449,12555.0
2018-06-04 10:40:00,226.19,226.36,225.95,226.01,5846.0,214.5449,214.7061,214.3172,214.3741,5846.0
2018-06-04 10:45:00,226.0,226.25,225.99,226.25,4000.0,214.3646,214.6018,214.3552,214.6018,4000.0
2018-06-04 10:50:00,226.33,226.42,226.1,226.19,1600.0,214.6776,214.763,214.4595,214.5449,1600.0
2018-06-04 10:55:00,226.19,226.19,226.19,226.19,0.0,214.5449,214.5449,214.5449,214.5449,0.0
2018-06-04 11:00:00,226.16,226.21,225.95,226.13,6400.0,214.5164,214.5638,214.3172,214.4879,6400.0
2018-06-04 11:05:00,226.21,226.27,225.9,225.9,2321.0,214.5638,214.6207,214.2698,214.2698,2321.0
2018-06-04 11:10:00,226.04,226.04,225.91,226.01,800.0,214.4026,214.4026,214.2793,214.3741,800.0
2018-06-04 11:15:00,225.98,226.0,225.66,225.7,4128.0,214.3457,214.3646,214.0421,214.0801,4128.0
2018-06-04 11:20:00,225.5,225.96,225.5,225.95,4779.0,213.8904,214.3267,213.8904,214.3172,4779.0
2018-06-04 11:25:00,225.96,226.14,225.95,226.14,1500.0,214.3267,214.4974,214.3172,214.4974,1500.0
2018-06-04 11:30:00,225.99,226.09,225.95,226.09,5249.0,214.3552,214.45,214.3172,214.45,5249.0
2018-06-04 11:35:00,226.05,226.05,225.73,225.74,2756.0,214.4121,214.4121,214.1085,214.118,2756.0
2018-06-04 11:40:00,225.73,226.01,225.73,225.89,1100.0,214.1085,214.3741,214.1085,214.2603,1100.0
2018-06-04 11:45:00,225.89,226.01,225.79,225.96,2600.0,214.2603,214.3741,214.1654,214.3267,2600.0
2018-06-04 11:50:00,225.92,226.06,225.67,225.99,5901.0,214.2888,214.4215,214.0516,214.3552,5901.0
2018-06-04 11:55:00,225.97,226.13,225.9,226.03,1195.0,214.3362,214.4879,214.2698,214.3931,1195.0
2018-06-04 12:00:00,225.97,226.0,225.88,225.91,865.0,214.3362,214.3646,214.2508,214.2793,865.0
2018-06-04 12:05:00,225.88,226.0,225.8,226.0,5599.0,214.2508,214.3646,214.1749,214.3646,5599.0
2018-06-04 12:10:00,225.97,226.35,225.97,226.2,4001.0,214.3362,214.6966,214.3362,214.5543,4001.0
2018-06-04 12:15:00,226.01,226.07,225.9,225.99,3996.0,214.3741,214.431,214.2698,214.3552,3996.0
2018-06-04 12:20:00,226.03,226.13,226.0,226.09,1000.0,214.3931,214.4879,214.3646,214.45,1000.0
2018-06-04 12:25:00,226.0,226.0,225.91,225.91,500.0,214.3646,214.3646,214.2793,214.2793,500.0
2018-06-04 12:30:00,225.85,226.12,225.85,226.12,1019.0,214.2224,214.4785,214.2224,214.4785,1019.0
2018-06-04 12:35:00,226.14,226.21,226.05,226.09,1900.0,214.4974,214.5638,214.4121,214.45,1900.0
2018-06-04 12:40:00,225.98,225.98,225.97,225.98,100.0,214.3457,214.3457,214.3362,214.3457,100.0
2018-06-04 12:45:00,226.02,226.19,226.01,226.18,2085.0,214.3836,214.5449,214.3741,214.5354,2085.0
2018-06-04 12:50:00,226.17,226.19,226.11,226.11,600.0,214.5259,214.5449,214.469,214.469,600.0
2018-06-04 12:55:00,226.18,226.19,226.08,226.08,1100.0,214.5354,214.5449,214.4405,214.4405,1100.0
2018-06-04 13:00:00,226.04,226.19,226.04,226.11,900.0,214.4026,214.5449,214.4026,214.469,900.0
2018-06-04 13:05:00,226.05,226.05,226.04,226.05,500.0,214.4121,214.4121,214.4026,214.4121,500.0
2018-06-04 13:10:00,226.14,226.17,226.0,226.05,1286.0,214.4974,214.5259,214.3646,214.4121,1286.0
2018-06-04 13:15:00,226.04,226.23,225.98,225.99,5000.0,214.4026,214.5828,214.3457,214.3552,5000.0
2018-06-04 13:20:00,225.99,226.05,225.98,226.01,3000.0,214.3552,214.4121,214.3457,214.3741,3000.0
2018-06-04 13:25:00,226.0,226.1,226.0,226.1,1000.0,214.3646,214.4595,214.3646,214.4595,1000.0
2018-06-04 13:30:00,226.08,226.18,226.0,226.09,2650.0,214.4405,214.5354,214.3646,214.45,2650.0
2018-06-04 13:35:00,226.01,226.13,225.95,226.1,3425.0,214.3741,214.4879,214.3172,214.4595,3425.0
2018-06-04 13:40:00,226.12,226.13,226.0,226.0,308.0,214.4785,214.4879,214.3646,214.3646,308.0
2018-06-04 13:45:00,226.0,226.1,225.95,225.97,2530.0,214.3646,214.4595,214.3172,214.3362,2530.0
2018-06-04 13:50:00,225.99,226.05,225.99,225.99,1000.0,214.3552,214.4121,214.3552,214.3552,1000.0
2018-06-04 13:55:00,226.0,226.22,225.94,226.17,2127.0,214.3646,214.5733,214.3077,214.5259,2127.0
2018-06-04 14:00:00,226.14,226.43,226.14,226.23,1200.0,214.4974,214.7725,214.4974,214.5828,1200.0
2018-06-04 14:05:00,226.34,226.45,226.25,226.43,6616.0,214.6871,214.7915,214.6018,214.7725,6616.0
2018-06-04 14:10:00,226.38,226.66,226.37,226.62,6549.0,214.7251,214.9907,214.7156,214.9527,6549.0
2018-06-04 14:15:00,226.62,226.7,226.57,226.57,2400.0,214.9527,215.0286,214.9053,214.9053,2400.0
2018-06-04 14:20:00,226.59,226.68,226.59,226.68,700.0,214.9243,215.0096,214.9243,215.0096,700.0
2018-06-04 14:25:00,226.62,226.72,226.53,226.58,2100.0,214.9527,215.0476,214.8673,214.9148,2100.0
2018-06-04 14:30:00,226.53,226.53,226.44,226.46,2496.0,214.8673,214.8673,214.782,214.801,2496.0
2018-06-04 14:35:00,226.51,226.6,226.44,226.6,800.0,214.8484,214.9337,214.782,214.9337,800.0
2018-06-04 14:40:00,226.51,226.58,226.42,226.51,800.0,214.8484,214.9148,214.763,214.8484,800.0
2018-06-04 14:45:00,226.48,226.54,226.45,226.54,2001.0,214.8199,214.8768,214.7915,214.8768,2001.0
2018-06-04 14:50:00,226.5,226.59,226.43,226.43,550.0,214.8389,214.9243,214.7725,214.7725,550.0
2018-06-04 14:55:00,226.6,226.81,226.6,226.81,2014.0,214.9337,215.1329,214.9337,215.1329,2014.0
2018-06-04 15:00:00,226.87,226.87,226.59,226.65,2943.0,215.1898,215.1898,214.9243,214.9812,2943.0
2018-06-04 15:05:00,226.61,226.67,226.54,226.64,2222.0,214.9432,215.0001,214.8768,214.9717,2222.0
2018-06-04 15:10:00,226.64,226.79,226.64,226.79,1638.0,214.9717,215.114,214.9717,215.114,1638.0
2018-06-04 15:15:00,226.85,227.42,226.78,227.38,8701.0,215.1709,215.7115,215.1045,215.6736,8701.0
2018-06-04 15:20:00,227.36,227.43,227.18,227.42,4549.0,215.6546,215.721,215.4839,215.7115,4549.0
2018-06-04 15:25:00,227.43,227.5,227.33,227.45,10174.0,215.721,215.7874,215.6262,215.74,10174.0
2018-06-04 15:30:00,227.5,227.5,227.31,227.46,7300.0,215.7874,215.7874,215.6072,215.7495,7300.0
2018-06-04 15:35:00,227.46,227.55,227.4,227.45,4520.0,215.7495,215.8348,215.6926,215.74,4520.0
2018-06-04 15:40:00,227.45,227.45,226.89,227.18,12024.0,215.74,215.74,215.2088,215.4839,12024.0
2018-06-04 15:45:00,227.1,227.42,227.02,227.38,12521.0,215.408,215.7115,215.3321,215.6736,12521.0
2018-06-04 15:50:00,227.44,227.59,227.29,227.59,19793.0,215.7305,215.8728,215.5882,215.8728,19793.0
2018-06-04 15:55:00,227.58,227.59,227.4,227.42,32010.0,215.8633,215.8728,215.6926,215.7115,32010.0
2018-06-05 09:30:00,227.13,227.85,227.12,227.12,3086.0,215.4365,216.1194,215.427,215.427,3086.0
2018-06-05 09:35:00,227.35,228.25,227.35,227.69,5984.0,215.6451,216.4988,215.6451,215.9676,5984.0
2018-06-05 09:40:00,227.86,228.51,227.45,227.45,3438.0,216.1289,216.7454,215.74,215.74,3438.0
2018-06-05 09:45:00,227.61,227.72,227.61,227.72,300.0,215.8917,215.9961,215.8917,215.9961,300.0
2018-06-05 09:50:00,227.92,227.93,227.64,227.93,800.0,216.1858,216.1953,215.9202,216.1953,800.0
2018-06-05 09:55:00,227.94,228.29,227.58,228.11,13044.0,216.2048,216.5367,215.8633,216.366,13044.0
2018-06-05 10:00:00,228.3,228.6,228.19,228.27,1600.0,216.5462,216.8308,216.4419,216.5178,1600.0
2018-06-05 10:05:00,228.43,228.81,228.37,228.5,2710.0,216.6695,217.03,216.6126,216.7359,2710.0
2018-06-05 10:10:00,228.27,228.37,227.87,228.11,4360.0,216.5178,216.6126,216.1384,216.366,4360.0
2018-06-05 10:15:00,228.0,228.36,227.92,228.11,6745.0,216.2617,216.6031,216.1858,216.366,6745.0
2018-06-05 10:20:00,228.0,228.08,227.69,227.96,12200.0,216.2617,216.3375,215.9676,216.2237,12200.0
2018-06-05 10:25:00,228.05,228.05,227.79,227.82,1700.0,216.3091,216.3091,216.0625,216.0909,1700.0
2018-06-05 10:30:00,227.78,227.8,227.59,227.69,1600.0,216.053,216.072,215.8728,215.9676,1600.0
2018-06-05 10:35:00,227.7,227.74,227.55,227.61,3100.0,215.9771,216.0151,215.8348,215.8917,3100.0
2018-06-05 10:40:00,227.61,227.76,227.45,227.45,2674.0,215.8917,216.034,215.74,215.74,2674.0
2018-06-05 10:45:00,227.61,227.61,227.04,227.07,1610.0,215.8917,215.8917,215.3511,215.3795,1610.0
2018-06-05 10:50:00,227.18,227.59,227.18,227.48,2400.0,215.4839,215.8728,215.4839,215.7684,2400.0
2018-06-05 10:55:00,227.55,227.59,227.45,227.59,900.0,215.8348,215.8728,215.74,215.8728,900.0
2018-06-05 11:00:00,227.57,227.65,226.75,227.02,4925.0,215.8538,215.9297,215.076,215.3321,4925.0
2018-06-05 11:05:00,227.04,227.32,227.04,227.18,2900.0,215.3511,215.6167,215.3511,215.4839,2900.0
2018-06-05 11:10:00,227.14,227.37,227.11,227.37,800.0,215.4459,215.6641,215.4175,215.6641,800.0
2018-06-05 11:15:00,227.37,227.5,227.36,227.46,1690.0,215.6641,215.7874,215.6546,215.7495,1690.0
2018-06-05 11:20:00,227.63,227.82,227.63,227.79,1843.0,215.9107,216.0909,215.9107,216.0625,1843.0
2018-06-05 11:25:00,227.52,227.63,227.34,227.63,2270.0,215.8064,215.9107,215.6356,215.9107,2270.0
2018-06-05 11:30:00,227.55,227.8,227.41,227.53,2020.0,215.8348,216.072,215.702,215.8159,2020.0
2018-06-05 11:35:00,227.4,227.54,227.18,227.52,1300.0,215.6926,215.8254,215.4839,215.8064,1300.0
2018-06-05 11:40:00,227.36,227.75,227.35,227.64,4745.0,215.6546,216.0245,215.6451,215.9202,4745.0
2018-06-05 11:45:00,227.52,227.69,227.39,227.65,4288.0,215.8064,215.9676,215.6831,215.9297,4288.0
2018-06-05 11:50:00,227.52,227.57,227.49,227.57,1920.0,215.8064,215.8538,215.7779,215.8538,1920.0
2018-06-05 11:55:00,227.76,227.76,227.65,227.67,1301.0,216.034,216.034,215.9297,215.9487,1301.0
2018-06-05 12:00:00,227.58,227.59,227.46,227.54,1000.0,215.8633,215.8728,215.7495,215.8254,1000.0
2018-06-05 12:05:00,227.45,227.58,227.39,227.58,2947.0,215.74,215.8633,215.6831,215.8633,2947.0
2018-06-05 12:10:00,227.63,227.63,227.4,227.5,400.0,215.9107,215.9107,215.6926,215.7874,400.0
2018-06-05 12:15:00,227.5,227.6,227.4,227.52,2277.0,215.7874,215.8823,215.6926,215.8064,2277.0
2018-06-05 12:20:00,227.4,227.59,227.4,227.5,1200.0,215.6926,215.8728,215.6926,215.7874,1200.0
2018-06-05 12:25:00,227.4,227.58,227.39,227.58,1500.0,215.6926,215.8633,215.6831,215.8633,1500.0
2018-06-05 12:30:00,227.38,227.5,227.38,227.5,1000.0,215.6736,215.7874,215.6736,215.7874,1000.0
2018-06-05 12:35:00,227.36,227.62,227.34,227.45,2598.0,215.6546,215.9012,215.6356,215.74,2598.0
2018-06-05 12:40:00,227.61,227.61,227.45,227.45,812.0,215.8917,215.8917,215.74,215.74,812.0
2018-06-05 12:45:00,227.53,227.6,227.43,227.47,1100.0,215.8159,215.8823,215.721,215.759,1100.0
2018-06-05 12:50:00,227.48,227.5,227.4,227.47,1700.0,215.7684,215.7874,215.6926,215.759,1700.0
2018-06-05 12:55:00,227.48,227.48,227.46,227.46,200.0,215.7684,215.7684,215.7495,215.7495,200.0
2018-06-05 13:00:00,227.4,227.61,227.4,227.61,6011.0,215.6926,215.8917,215.6926,215.8917,6011.0
2018-06-05 13:05:00,227.52,227.52,227.52,227.52,100.0,215.8064,215.8064,215.8064,215.8064,100.0
2018-06-05 13:10:00,227.61,227.69,227.56,227.69,1101.0,215.8917,215.9676,215.8443,215.9676,1101.0
2018-06-05 13:15:00,227.59,227.63,227.49,227.63,300.0,215.8728,215.9107,215.7779,215.9107,300.0
2018-06-05 13:20:00,227.5,227.6,227.46,227.46,900.0,215.7874,215.8823,215.7495,215.7495,900.0
2018-06-05 13:25:00,227.6,227.61,227.5,227.55,1660.0,215.8823,215.8917,215.7874,215.8348,1660.0
2018-06-05 13:30:00,227.63,227.68,227.61,227.66,3523.0,215.9107,215.9581,215.8917,215.9392,3523.0
2018-06-05 13:35:00,227.64,227.75,227.59,227.68,3400.0,215.9202,216.0245,215.8728,215.9581,3400.0
2018-06-05 13:40:00,227.68,227.71,227.61,227.69,1251.0,215.9581,215.9866,215.8917,215.9676,1251.0
2018-06-05 13:45:00,227.67,227.7,227.59,227.7,500.0,215.9487,215.9771,215.8728,215.9771,500.0
2018-06-05 13:50:00,227.61,227.61,227.46,227.47,1202.0,215.8917,215.8917,215.7495,215.759,1202.0
2018-06-05 13:55:00,227.32,227.52,227.25,227.25,3487.0,215.6167,215.8064,215.5503,215.5503,3487.0
2018-06-05 14:00:00,227.33,227.33,227.05,227.05,2400.0,215.6262,215.6262,215.3606,215.3606,2400.0
2018-06-05 14:05:00,227.16,227.16,226.95,227.0,5455.0,215.4649,215.4649,215.2657,215.3132,5455.0
2018-06-05 14:10:00,227.0,227.14,227.0,227.11,1300.0,215.3132,215.4459,215.3132,215.4175,1300.0
2018-06-05 14:15:00,227.2,227.21,227.07,227.21,1400.0,215.5029,215.5123,215.3795,215.5123,1400.0
2018-06-05 14:20:00,227.2,227.27,227.05,227.2,3491.0,215.5029,215.5693,215.3606,215.5029,3491.0
2018-06-05 14:25:00,227.19,227.2,227.06,227.12,1833.0,215.4934,215.5029,215.3701,215.427,1833.0
2018-06-05 14:30:00,227.13,227.19,227.0,227.0,1400.0,215.4365,215.4934,215.3132,215.3132,1400.0
2018-06-05 14:35:00,227.05,227.05,227.04,227.04,200.0,215.3606,215.3606,215.3511,215.3511,200.0
2018-06-05 14:40:00,227.01,227.14,226.94,227.02,4650.0,215.3226,215.4459,215.2562,215.3321,4650.0
2018-06-05 14:45:00,227.13,227.15,227.09,227.13,1500.0,215.4365,215.4554,215.3985,215.4365,1500.0
2018-06-05 14:50:00,227.17,227.22,227.15,227.19,1925.0,215.4744,215.5218,215.4554,215.4934,1925.0
2018-06-05 14:55:00,227.19,227.19,227.18,227.18,300.0,215.4934,215.4934,215.4839,215.4839,300.0
2018-06-05 15:00:00,227.16,227.32,227.08,227.21,4515.0,215.4649,215.6167,215.389,215.5123,4515.0
2018-06-05 15:05:00,227.21,227.34,227.17,227.21,4593.0,215.5123,215.6356,215.4744,215.5123,4593.0
2018-06-05 15:10:00,227.26,227.27,227.18,227.23,500.0,215.5598,215.5693,215.4839,215.5313,500.0
2018-06-05 15:15:00,227.15,227.19,226.95,226.98,4417.0,215.4554,215.4934,215.2657,215.2942,4417.0
2018-06-05 15:20:00,226.99,227.15,226.95,227.1,9212.0,215.3037,215.4554,215.2657,215.408,9212.0
2018-06-05 15:25:00,227.07,227.22,227.07,227.13,3023.0,215.3795,215.5218,215.3795,215.4365,3023.0
2018-06-05 15:30:00,227.1,227.12,226.8,226.8,3964.0,215.408,215.427,215.1234,215.1234,3964.0
2018-06-05 15:35:00,226.84,226.84,226.61,226.61,4084.0,215.1614,215.1614,214.9432,214.9432,4084.0
2018-06-05 15:40:00,226.59,226.99,226.49,226.94,9952.0,214.9243,215.3037,214.8294,215.2562,9952.0
2018-06-05 15:45:00,226.84,227.0,226.6,226.6,13819.0,215.1614,215.3132,214.9337,214.9337,13819.0
2018-06-05 15:50:00,226.7,226.72,226.28,226.28,10795.0,215.0286,215.0476,214.6302,214.6302,10795.0
2018-06-05 15:55:00,226.23,226.63,226.22,226.58,49723.0,214.5828,214.9622,214.5733,214.9148,49723.0
2018-06-06 09:30:00,226.45,228.36,226.45,226.89,16156.0,214.7915,216.6031,214.7915,215.2088,16156.0
2018-06-06 09:35:00,226.95,227.26,226.28,226.34,6700.0,215.2657,215.5598,214.6302,214.6871,6700.0
2018-06-06 09:40:00,226.34,226.34,225.98,226.09,3964.0,214.6871,214.6871,214.3457,214.45,3964.0
2018-06-06 09:45:00,226.01,226.15,225.68,225.85,3309.0,214.3741,214.5069,214.0611,214.2224,3309.0
2018-06-06 09:50:00,225.64,226.02,225.43,226.02,14504.0,214.0232,214.3836,213.824,214.3836,14504.0
2018-06-06 09:55:00,225.7,225.94,225.48,225.69,7526.0,214.0801,214.3077,213.8714,214.0706,7526.0
2018-06-06 10:00:00,225.4,225.56,225.11,225.56,3478.0,213.7955,213.9473,213.5205,213.9473,3478.0
2018-06-06 10:05:00,225.56,225.56,225.02,225.13,2241.0,213.9473,213.9473,213.4351,213.5394,2241.0
2018-06-06 10:10:00,225.11,226.12,225.11,225.92,3677.0,213.5205,214.4785,213.5205,214.2888,3677.0
2018-06-06 10:15:00,225.86,226.5,225.75,226.5,1600.0,214.2318,214.8389,214.1275,214.8389,1600.0
2018-06-06 10:20:00,226.38,227.11,226.3,227.1,12769.0,214.7251,215.4175,214.6492,215.408,12769.0
2018-06-06 10:25:00,227.13,227.22,226.95,226.96,3800.0,215.4365,215.5218,215.2657,215.2752,3800.0
2018-06-06 10:30:00,226.53,227.23,226.53,227.21,3325.0,214.8673,215.5313,214.8673,215.5123,3325.0
2018-06-06 10:35:00,227.27,227.27,227.24,227.27,400.0,215.5693,215.5693,215.5408,215.5693,400.0
2018-06-06 10:40:00,227.19,227.19,226.64,226.74,3164.0,215.4934,215.4934,214.9717,215.0665,3164.0
2018-06-06 10:45:00,226.45,226.49,226.02,226.16,5535.0,214.7915,214.8294,214.3836,214.5164,5535.0
2018-06-06 10:50:00,226.04,226.62,226.02,226.62,6852.0,214.4026,214.9527,214.3836,214.9527,6852.0
2018-06-06 10:55:00,226.65,226.72,226.13,226.38,4934.0,214.9812,215.0476,214.4879,214.7251,4934.0
2018-06-06 11:00:00,226.46,227.39,226.46,227.39,1748.0,214.801,215.6831,214.801,215.6831,1748.0
2018-06-06 11:05:00,227.23,227.35,227.18,227.34,2002.0,215.5313,215.6451,215.4839,215.6356,2002.0
2018-06-06 11:10:00,227.28,227.34,227.22,227.32,1800.0,215.5787,215.6356,215.5218,215.6167,1800.0
2018-06-06 11:15:00,227.22,227.24,226.84,226.99,2200.0,215.5218,215.5408,215.1614,215.3037,2200.0
2018-06-06 11:20:00,227.0,227.49,227.0,227.36,2200.0,215.3132,215.7779,215.3132,215.6546,2200.0
2018-06-06 11:25:00,227.5,227.81,227.41,227.81,1200.0,215.7874,216.0815,215.702,216.0815,1200.0
2018-06-06 11:30:00,227.94,228.57,227.87,228.35,6008.0,216.2048,216.8023,216.1384,216.5936,6008.0
2018-06-06 11:35:00,228.49,228.5,227.99,228.29,11560.0,216.7264,216.7359,216.2522,216.5367,11560.0
2018-06-06 11:40:00,228.05,228.24,228.0,228.06,10927.0,216.3091,216.4893,216.2617,216.3186,10927.0
2018-06-06 11:45:00,228.11,228.11,227.94,227.94,2945.0,216.366,216.366,216.2048,216.2048,2945.0
2018-06-06 11:50:00,228.01,228.07,227.97,227.97,800.0,216.2712,216.3281,216.2332,216.2332,800.0
2018-06-06 11:55:00,228.13,228.37,228.12,228.25,3234.0,216.385,216.6126,216.3755,216.4988,3234.0
2018-06-06 12:00:00,228.28,228.28,227.66,227.81,7100.0,216.5273,216.5273,215.9392,216.0815,7100.0
2018-06-06 12:05:00,227.99,228.26,227.88,228.26,2245.0,216.2522,216.5083,216.1478,216.5083,2245.0
2018-06-06 12:10:00,228.07,228.17,227.85,228.08,4068.0,216.3281,216.4229,216.1194,216.3375,4068.0
2018-06-06 12:15:00,227.94,227.94,227.7,227.7,3642.0,216.2048,216.2048,215.9771,215.9771,3642.0
2018-06-06 12:20:00,227.71,227.91,227.7,227.7,780.0,215.9866,216.1763,215.9771,215.9771,780.0
2018-06-06 12:25:00,227.7,227.86,227.7,227.86,465.0,215.9771,216.1289,215.9771,216.1289,465.0
2018-06-06 12:30:00,227.88,227.88,227.65,227.65,1000.0,216.1478,216.1478,215.9297,215.9297,1000.0
2018-06-06 12:35:00,227.69,227.84,227.53,227.54,1478.0,215.9676,216.1099,215.8159,215.8254,1478.0
2018-06-06 12:40:00,227.54,227.63,227.37,227.37,2439.0,215.8254,215.9107,215.6641,215.6641,2439.0
2018-06-06 12:45:00,227.29,227.42,227.16,227.23,3625.0,215.5882,215.7115,215.4649,215.5313,3625.0
2018-06-06 12:50:00,227.31,227.31,227.12,227.22,701.0,215.6072,215.6072,215.427,215.5218,701.0
2018-06-06 12:55:00,227.15,227.37,227.14,227.37,950.0,215.4554,215.6641,215.4459,215.6641,950.0
2018-06-06 13:00:00,227.44,227.45,227.29,227.29,900.0,215.7305,215.74,215.5882,215.5882,900.0
2018-06-06 13:05:00,227.13,227.33,227.13,227.25,2168.0,215.4365,215.6262,215.4365,215.5503,2168.0
2018-06-06 13:10:00,227.26,227.26,227.17,227.2,500.0,215.5598,215.5598,215.4744,215.5029,500.0
2018-06-06 13:15:00,227.08,227.13,226.85,227.0,12028.0,215.389,215.4365,215.1709,215.3132,12028.0
2018-06-06 13:20:00,227.0,227.15,226.74,227.15,12340.0,215.3132,215.4554,215.0665,215.4554,12340.0
2018-06-06 13:25:00,227.13,227.19,227.12,227.15,500.0,215.4365,215.4934,215.427,215.4554,500.0
2018-06-06 13:30:00,227.17,227.17,227.01,227.02,1200.0,215.4744,215.4744,215.3226,215.3321,1200.0
2018-06-06 13:35:00,226.98,227.06,226.85,226.85,1823.0,215.2942,215.3701,215.1709,215.1709,1823.0
2018-06-06 13:40:00,226.85,227.05,226.85,227.05,2100.0,215.1709,215.3606,215.1709,215.3606,2100.0
2018-06-06 13:45:00,227.04,227.04,227.04,227.04,100.0,215.3511,215.3511,215.3511,215.3511,100.0
2018-06-06 13:50:00,226.96,227.29,226.96,227.29,1630.0,215.2752,215.5882,215.2752,215.5882,1630.0
2018-06-06 13:55:00,227.07,227.07,226.76,226.76,4496.0,215.3795,215.3795,215.0855,215.0855,4496.0
2018-06-06 14:00:00,226.76,226.85,226.4,226.8,6321.0,215.0855,215.1709,214.744,215.1234,6321.0
2018-06-06 14:05:00,226.81,227.07,226.81,227.07,802.0,215.1329,215.3795,215.1329,215.3795,802.0
2018-06-06 14:10:00,227.04,227.05,226.99,227.05,800.0,215.3511,215.3606,215.3037,215.3606,800.0
2018-06-06 14:15:00,227.15,227.31,227.15,227.25,1982.0,215.4554,215.6072,215.4554,215.5503,1982.0
2018-06-06 14:20:00,227.26,227.26,227.0,227.0,400.0,215.5598,215.5598,215.3132,215.3132,400.0
2018-06-06 14:25:00,227.16,227.16,226.67,226.67,1800.0,215.4649,215.4649,215.0001,215.0001,1800.0
2018-06-06 14:30:00,226.74,226.92,226.66,226.84,6407.0,215.0665,215.2373,214.9907,215.1614,6407.0
2018-06-06 14:35:00,226.84,226.98,226.77,226.93,2000.0,215.1614,215.2942,215.095,215.2468,2000.0
2018-06-06 14:40:00,226.93,226.97,226.75,226.75,614.0,215.2468,215.2847,215.076,215.076,614.0
2018-06-06 14:45:00,226.66,226.78,226.52,226.67,7971.0,214.9907,215.1045,214.8579,215.0001,7971.0
2018-06-06 14:50:00,226.79,226.79,226.52,226.57,3987.0,215.114,215.114,214.8579,214.9053,3987.0
2018-06-06 14:55:00,226.57,226.94,226.43,226.92,5471.0,214.9053,215.2562,214.7725,215.2373,5471.0
2018-06-06 15:00:00,226.95,227.19,226.92,226.92,15600.0,215.2657,215.4934,215.2373,215.2373,15600.0
2018-06-06 15:05:00,226.97,227.12,226.89,226.95,11903.0,215.2847,215.427,215.2088,215.2657,11903.0
2018-06-06 15:10:00,226.98,227.03,226.75,226.76,16346.0,215.2942,215.3416,215.076,215.0855,16346.0
2018-06-06 15:15:00,226.76,227.12,226.76,227.01,22545.0,215.0855,215.427,215.0855,215.3226,22545.0
2018-06-06 15:20:00,227.04,227.14,226.97,227.06,17633.0,215.3511,215.4459,215.2847,215.3701,17633.0
2018-06-06 15:25:00,227.09,227.16,226.91,226.94,11272.0,215.3985,215.4649,215.2278,215.2562,11272.0
2018-06-06 15:30:00,226.98,227.0,226.69,226.69,6051.0,215.2942,215.3132,215.0191,215.0191,6051.0
2018-06-06 15:35:00,226.79,226.81,226.68,226.8,9994.0,215.114,215.1329,215.0096,215.1234,9994.0
2018-06-06 15:40:00,226.8,226.87,226.72,226.84,5405.0,215.1234,215.1898,215.0476,215.1614,5405.0
2018-06-06 15:45:00,226.9,227.04,226.78,227.0,7425.0,215.2183,215.3511,215.1045,215.3132,7425.0
2018-06-06 15:50:00,227.06,227.19,226.94,227.01,7743.0,215.3701,215.4934,215.2562,215.3226,7743.0
2018-06-06 15:55:00,227.01,227.59,226.93,227.58,32328.0,215.3226,215.8728,215.2468,215.8633,32328.0
2018-06-07 09:30:00,228.52,229.0,227.08,228.76,13350.0,216.7549,217.2102,215.389,216.9825,13350.0
2018-06-07 09:35:00,228.99,229.46,228.88,229.45,5700.0,217.2007,217.6465,217.0964,217.637,5700.0
2018-06-07 09:40:00,229.47,229.51,229.08,229.22,8756.0,217.656,217.6939,217.2861,217.4189,8756.0
2018-06-07 09:45:00,229.21,229.88,229.2,229.77,7447.0,217.4094,218.0449,217.3999,217.9405,7447.0
2018-06-07 09:50:00,229.74,229.98,229.47,229.83,12716.0,217.9121,218.1397,217.656,217.9975,12716.0
2018-06-07 09:55:00,229.71,230.2,229.51,229.59,19129.0,217.8836,218.3484,217.6939,217.7698,19129.0
2018-06-07 10:00:00,229.54,229.93,229.54,229.56,4681.0,217.7224,218.0923,217.7224,217.7414,4681.0
2018-06-07 10:05:00,229.53,229.66,229.23,229.27,3380.0,217.7129,217.8362,217.4283,217.4663,3380.0
2018-06-07 10:10:00,229.23,229.23,228.78,229.08,5800.0,217.4283,217.4283,217.0015,217.2861,5800.0
2018-06-07 10:15:00,228.97,229.06,228.73,228.94,2544.0,217.1817,217.2671,216.9541,217.1533,2544.0
2018-06-07 10:20:00,228.9,229.02,228.68,228.68,3544.0,217.1153,217.2292,216.9067,216.9067,3544.0
2018-06-07 10:25:00,228.82,229.03,228.81,228.87,1225.0,217.0395,217.2386,217.03,217.0869,1225.0
2018-06-07 10:30:00,228.94,229.62,228.88,229.54,4542.0,217.1533,217.7983,217.0964,217.7224,4542.0
2018-06-07 10:35:00,229.47,229.59,229.1,229.11,2200.0,217.656,217.7698,217.305,217.3145,2200.0
2018-06-07 10:40:00,228.99,229.12,228.54,228.54,3300.0,217.2007,217.324,216.7739,216.7739,3300.0
2018-06-07 10:45:00,228.81,229.01,228.32,228.65,7632.0,217.03,217.2197,216.5652,216.8782,7632.0
2018-06-07 10:50:00,228.84,229.0,228.84,228.89,2052.0,217.0584,217.2102,217.0584,217.1058,2052.0
2018-06-07 10:55:00,229.09,229.15,228.89,228.96,2600.0,217.2956,217.3525,217.1058,217.1722,2600.0
2018-06-07 11:00:00,228.83,228.91,228.7,228.85,2568.0,217.0489,217.1248,216.9256,217.0679,2568.0
2018-06-07 11:05:00,228.68,229.07,228.68,229.07,3500.0,216.9067,217.2766,216.9067,217.2766,3500.0
2018-06-07 11:10:00,229.01,229.62,229.0,229.62,2409.0,217.2197,217.7983,217.2102,217.7983,2409.0
2018-06-07 11:15:00,229.55,229.58,229.28,229.29,1300.0,217.7319,217.7603,217.4758,217.4853,1300.0
2018-06-07 11:20:00,229.28,229.28,229.13,229.13,1800.0,217.4758,217.4758,217.3335,217.3335,1800.0
2018-06-07 11:25:00,229.16,229.16,228.88,229.09,2450.0,217.3619,217.3619,217.0964,217.2956,2450.0
2018-06-07 11:30:00,229.03,229.46,229.02,229.46,2100.0,217.2386,217.6465,217.2292,217.6465,2100.0
2018-06-07 11:35:00,229.38,229.38,229.1,229.18,3277.0,217.5706,217.5706,217.305,217.3809,3277.0
2018-06-07 11:40:00,229.22,229.32,229.03,229.03,1300.0,217.4189,217.5137,217.2386,217.2386,1300.0
2018-06-07 11:45:00,229.13,229.13,228.86,228.87,600.0,217.3335,217.3335,217.0774,217.0869,600.0
2018-06-07 11:50:00,228.87,228.96,228.86,228.96,800.0,217.0869,217.1722,217.0774,217.1722,800.0
2018-06-07 11:55:00,228.77,229.26,228.77,229.26,1476.0,216.992,217.4568,216.992,217.4568,1476.0
2018-06-07 12:00:00,229.24,229.76,229.13,229.62,3399.0,217.4378,217.9311,217.3335,217.7983,3399.0
2018-06-07 12:05:00,229.7,229.81,229.57,229.66,1800.0,217.8741,217.9785,217.7508,217.8362,1800.0
2018-06-07 12:10:00,229.8,229.8,229.8,229.8,600.0,217.969,217.969,217.969,217.969,600.0
2018-06-07 12:15:00,229.67,229.67,229.48,229.64,1800.0,217.8457,217.8457,217.6655,217.8172,1800.0
2018-06-07 12:20:00,229.58,229.6,229.46,229.5,1913.0,217.7603,217.7793,217.6465,217.6844,1913.0
2018-06-07 12:25:00,229.39,229.53,229.39,229.53,400.0,217.5801,217.7129,217.5801,217.7129,400.0
2018-06-07 12:30:00,229.4,229.45,229.16,229.16,1822.0,217.5896,217.637,217.3619,217.3619,1822.0
2018-06-07 12:35:00,229.06,229.15,228.7,229.15,7800.0,217.2671,217.3525,216.9256,217.3525,7800.0
2018-06-07 12:40:00,229.08,229.17,228.66,228.66,3403.0,217.2861,217.3714,216.8877,216.8877,3403.0
2018-06-07 12:45:00,228.84,228.84,228.7,228.75,1500.0,217.0584,217.0584,216.9256,216.9731,1500.0
2018-06-07 12:50:00,228.78,229.1,228.75,229.1,1700.0,217.0015,217.305,216.9731,217.305,1700.0
2018-06-07 12:55:00,229.07,229.29,229.07,229.23,2512.0,217.2766,217.4853,217.2766,217.4283,2512.0
2018-06-07 13:00:00,229.17,229.64,229.16,229.42,2583.0,217.3714,217.8172,217.3619,217.6086,2583.0
2018-06-07 13:05:00,229.51,229.64,229.41,229.64,2046.0,217.6939,217.8172,217.5991,217.8172,2046.0
2018-06-07 13:10:00,229.71,230.11,229.7,230.0,2374.0,217.8836,218.263,217.8741,218.1587,2374.0
2018-06-07 13:15:00,230.0,230.12,229.87,230.11,3700.0,218.1587,218.2725,218.0354,218.263,3700.0
2018-06-07 13:20:00,230.1,230.2,229.92,230.2,3003.0,218.2536,218.3484,218.0828,218.3484,3003.0
2018-06-07 13:25:00,230.15,230.2,229.7,229.8,3739.0,218.301,218.3484,217.8741,217.969,3739.0
2018-06-07 13:30:00,229.65,229.69,229.39,229.54,2360.0,217.8267,217.8647,217.5801,217.7224,2360.0
2018-06-07 13:35:00,229.53,229.65,229.43,229.48,4300.0,217.7129,217.8267,217.618,217.6655,4300.0
2018-06-07 13:40:00,229.34,229.59,229.34,229.47,1000.0,217.5327,217.7698,217.5327,217.656,1000.0
2018-06-07 13:45:00,229.5,229.61,229.39,229.59,2690.0,217.6844,217.7888,217.5801,217.7698,2690.0
2018-06-07 13:50:00,229.49,229.56,229.31,229.38,2207.0,217.675,217.7414,217.5042,217.5706,2207.0
2018-06-07 13:55:00,229.38,229.38,229.18,229.18,1200.0,217.5706,217.5706,217.3809,217.3809,1200.0
2018-06-07 14:00:00,229.18,229.29,229.04,229.29,2502.0,217.3809,217.4853,217.2481,217.4853,2502.0
2018-06-07 14:05:00,229.25,229.35,229.08,229.1,1500.0,217.4473,217.5422,217.2861,217.305,1500.0
2018-06-07 14:10:00,229.18,229.32,229.12,229.24,1002.0,217.3809,217.5137,217.324,217.4378,1002.0
2018-06-07 14:15:00,229.19,229.41,229.19,229.37,2530.0,217.3904,217.5991,217.3904,217.5611,2530.0
2018-06-07 14:20:00,229.29,229.5,229.1,229.14,4490.0,217.4853,217.6844,217.305,217.343,4490.0
2018-06-07 14:25:00,229.21,229.23,229.05,229.09,1168.0,217.4094,217.4283,217.2576,217.2956,1168.0
2018-06-07 14:30:00,229.22,229.49,229.21,229.48,3200.0,217.4189,217.675,217.4094,217.6655,3200.0
2018-06-07 14:35:00,229.56,229.59,229.4,229.48,3450.0,217.7414,217.7698,217.5896,217.6655,3450.0
2018-06-07 14:40:00,229.39,229.39,229.26,229.34,2000.0,217.5801,217.5801,217.4568,217.5327,2000.0
2018-06-07 14:45:00,229.33,229.5,229.32,229.5,1500.0,217.5232,217.6844,217.5137,217.6844,1500.0
2018-06-07 14:50:00,229.5,229.6,229.48,229.55,5103.0,217.6844,217.7793,217.6655,217.7319,5103.0
2018-06-07 14:55:00,229.42,229.47,229.09,229.15,6280.0,217.6086,217.656,217.2956,217.3525,6280.0
2018-06-07 15:00:00,229.06,229.2,228.82,228.82,1800.0,217.2671,217.3999,217.0395,217.0395,1800.0
2018-06-07 15:05:00,228.85,228.94,228.68,228.87,3817.0,217.0679,217.1533,216.9067,217.0869,3817.0
2018-06-07 15:10:00,228.92,228.96,228.82,228.96,2160.0,217.1343,217.1722,217.0395,217.1722,2160.0
2018-06-07 15:15:00,228.98,229.4,228.98,229.4,6985.0,217.1912,217.5896,217.1912,217.5896,6985.0
2018-06-07 15:20:00,229.43,229.83,229.34,229.83,5434.0,217.618,217.9975,217.5327,217.9975,5434.0
2018-06-07 15:25:00,229.83,230.02,229.8,229.91,4067.0,217.9975,218.1777,217.969,218.0733,4067.0
2018-06-07 15:30:00,229.91,229.98,229.52,229.57,1700.0,218.0733,218.1397,217.7034,217.7508,1700.0
2018-06-07 15:35:00,229.49,229.49,229.09,229.1,9808.0,217.675,217.675,217.2956,217.305,9808.0
2018-06-07 15:40:00,229.2,229.55,229.07,229.46,11102.0,217.3999,217.7319,217.2766,217.6465,11102.0
2018-06-07 15:45:00,229.35,229.47,229.23,229.34,7013.0,217.5422,217.656,217.4283,217.5327,7013.0
2018-06-07 15:50:00,229.43,229.79,229.43,229.73,6822.0,217.618,217.9595,217.618,217.9026,6822.0
2018-06-07 15:55:00,229.64,229.68,229.16,229.2,19726.0,217.8172,217.8552,217.3619,217.3999,19726.0
2018-06-08 09:30:00,229.0,229.39,227.79,228.35,8140.0,217.2102,217.5801,216.0625,216.5936,8140.0
2018-06-08 09:35:00,228.1,228.79,227.87,228.5,6747.0,216.3565,217.011,216.1384,216.7359,6747.0
2018-06-08 09:40:00,228.5,228.5,228.4,228.47,800.0,216.7359,216.7359,216.6411,216.7075,800.0
2018-06-08 09:45:00,228.47,228.49,227.84,227.84,2100.0,216.7075,216.7264,216.1099,216.1099,2100.0
2018-06-08 09:50:00,227.87,228.62,227.63,228.62,3210.0,216.1384,216.8497,215.9107,216.8497,3210.0
2018-06-08 09:55:00,228.5,228.8,228.35,228.8,3700.0,216.7359,217.0205,216.5936,217.0205,3700.0
2018-06-08 10:00:00,228.68,228.68,227.97,227.97,2381.0,216.9067,216.9067,216.2332,216.2332,2381.0
2018-06-08 10:05:00,228.08,228.08,227.64,227.64,3500.0,216.3375,216.3375,215.9202,215.9202,3500.0
2018-06-08 10:10:00,227.74,228.23,227.63,228.23,4993.0,216.0151,216.4798,215.9107,216.4798,4993.0
2018-06-08 10:15:00,228.23,228.33,227.69,227.69,1200.0,216.4798,216.5747,215.9676,215.9676,1200.0
2018-06-08 10:20:00,227.84,228.17,227.83,228.11,1300.0,216.1099,216.4229,216.1004,216.366,1300.0
2018-06-08 10:25:00,227.93,228.12,227.93,228.0,900.0,216.1953,216.3755,216.1953,216.2617,900.0
2018-06-08 10:30:00,228.14,228.71,228.13,228.45,3800.0,216.3945,216.9351,216.385,216.6885,3800.0
2018-06-08 10:35:00,228.28,228.61,228.07,228.56,1100.0,216.5273,216.8403,216.3281,216.7928,1100.0
2018-06-08 10:40:00,228.49,228.71,228.49,228.65,1500.0,216.7264,216.9351,216.7264,216.8782,1500.0
2018-06-08 10:45:00,228.88,229.14,228.73,229.08,3025.0,217.0964,217.343,216.9541,217.2861,3025.0
2018-06-08 10:50:00,229.22,229.22,228.94,228.95,900.0,217.4189,217.4189,217.1533,217.1628,900.0
2018-06-08 10:55:00,229.06,229.55,229.06,229.48,15761.0,217.2671,217.7319,217.2671,217.6655,15761.0
2018-06-08 11:00:00,229.28,229.28,227.7,227.9,4934.0,217.4758,217.4758,215.9771,216.1668,4934.0
2018-06-08 11:05:00,227.76,228.08,227.76,228.0,5400.0,216.034,216.3375,216.034,216.2617,5400.0
2018-06-08 11:10:00,227.78,228.0,227.26,227.86,9768.0,216.053,216.2617,215.5598,216.1289,9768.0
2018-06-08 11:15:00,227.74,227.74,227.61,227.74,464.0,216.0151,216.0151,215.8917,216.0151,464.0
2018-06-08 11:20:00,227.61,227.64,227.23,227.41,3401.0,215.8917,215.9202,215.5313,215.702,3401.0
2018-06-08 11:25:00,227.5,227.52,227.25,227.49,2510.0,215.7874,215.8064,215.5503,215.7779,2510.0
2018-06-08 11:30:00,227.58,227.69,227.43,227.55,2506.0,215.8633,215.9676,215.721,215.8348,2506.0
2018-06-08 11:35:00,227.66,227.72,227.53,227.68,1800.0,215.9392,215.9961,215.8159,215.9581,1800.0
2018-06-08 11:40:00,227.63,227.74,227.52,227.65,2500.0,215.9107,216.0151,215.8064,215.9297,2500.0
2018-06-08 11:45:00,227.7,227.7,227.3,227.3,2083.0,215.9771,215.9771,215.5977,215.5977,2083.0
2018-06-08 11:50:00,227.32,227.63,227.1,227.49,3122.0,215.6167,215.9107,215.408,215.7779,3122.0
2018-06-08 11:55:00,227.48,227.68,227.47,227.51,519.0,215.7684,215.9581,215.759,215.7969,519.0
2018-06-08 12:00:00,227.5,227.8,227.5,227.8,2840.0,215.7874,216.072,215.7874,216.072,2840.0
2018-06-08 12:05:00,227.63,227.67,227.49,227.59,2542.0,215.9107,215.9487,215.7779,215.8728,2542.0
2018-06-08 12:10:00,227.66,227.93,227.66,227.93,1774.0,215.9392,216.1953,215.9392,216.1953,1774.0
2018-06-08 12:15:00,227.98,228.15,227.97,228.15,1823.0,216.2427,216.4039,216.2332,216.4039,1823.0
2018-06-08 12:20:00,228.15,228.15,227.78,227.78,3358.0,216.4039,216.4039,216.053,216.053,3358.0
2018-06-08 12:25:00,227.68,227.83,227.66,227.71,1810.0,215.9581,216.1004,215.9392,215.9866,1810.0
2018-06-08 12:30:00,227.71,227.95,227.71,227.95,1910.0,215.9866,216.2142,215.9866,216.2142,1910.0
2018-06-08 12:35:00,228.07,228.13,227.91,228.03,2727.0,216.3281,216.385,216.1763,216.2901,2727.0
2018-06-08 12:40:00,228.0,228.37,227.99,228.37,5845.0,216.2617,216.6126,216.2522,216.6126,5845.0
2018-06-08 12:45:00,228.21,228.52,228.21,228.52,4946.0,216.4609,216.7549,216.4609,216.7549,4946.0
2018-06-08 12:50:00,228.53,228.58,228.51,228.58,900.0,216.7644,216.8118,216.7454,216.8118,900.0
2018-06-08 12:55:00,228.56,228.69,228.47,228.69,3746.0,216.7928,216.9161,216.7075,216.9161,3746.0
2018-06-08 13:00:00,228.63,228.63,228.34,228.56,2863.0,216.8592,216.8592,216.5842,216.7928,2863.0
2018-06-08 13:05:00,228.51,228.58,228.43,228.54,900.0,216.7454,216.8118,216.6695,216.7739,900.0
2018-06-08 13:10:00,228.56,228.79,228.47,228.66,3504.0,216.7928,217.011,216.7075,216.8877,3504.0
2018-06-08 13:15:00,228.73,228.9,228.73,228.74,6657.0,216.9541,217.1153,216.9541,216.9636,6657.0
2018-06-08 13:20:00,228.73,228.88,228.69,228.88,1200.0,216.9541,217.0964,216.9161,217.0964,1200.0
2018-06-08 13:25:00,228.83,229.06,228.76,228.89,3285.0,217.0489,217.2671,216.9825,217.1058,3285.0
2018-06-08 13:30:00,228.99,229.33,228.94,229.05,1300.0,217.2007,217.5232,217.1533,217.2576,1300.0
2018-06-08 13:35:00,229.32,229.37,228.96,229.02,3800.0,217.5137,217.5611,217.1722,217.2292,3800.0
2018-06-08 13:40:00,229.01,229.19,228.91,229.02,2500.0,217.2197,217.3904,217.1248,217.2292,2500.0
2018-06-08 13:45:00,229.13,229.13,228.92,228.94,600.0,217.3335,217.3335,217.1343,217.1533,600.0
2018-06-08 13:50:00,228.92,229.18,228.75,229.18,4835.0,217.1343,217.3809,216.9731,217.3809,4835.0
2018-06-08 13:55:00,229.04,229.24,229.04,229.24,915.0,217.2481,217.4378,217.2481,217.4378,915.0
2018-06-08 14:00:00,229.24,229.44,229.2,229.43,2834.0,217.4378,217.6275,217.3999,217.618,2834.0
2018-06-08 14:05:00,229.32,229.51,229.32,229.5,5093.0,217.5137,217.6939,217.5137,217.6844,5093.0
2018-06-08 14:10:00,229.43,229.75,229.36,229.72,4306.0,217.618,217.9216,217.5517,217.8931,4306.0
2018-06-08 14:15:00,229.72,229.95,229.64,229.95,8800.0,217.8931,218.1113,217.8172,218.1113,8800.0
2018-06-08 14:20:00,230.0,230.06,229.77,230.01,3857.0,218.1587,218.2156,217.9405,218.1682,3857.0
2018-06-08 14:25:00,230.0,230.22,230.0,230.13,1442.0,218.1587,218.3674,218.1587,218.282,1442.0
2018-06-08 14:30:00,230.21,230.53,230.13,230.34,9419.0,218.3579,218.6614,218.282,218.4812,9419.0
2018-06-08 14:35:00,230.39,230.51,230.26,230.31,7700.0,218.5286,218.6424,218.4053,218.4527,7700.0
2018-06-08 14:40:00,230.21,230.21,229.85,230.01,2675.0,218.3579,218.3579,218.0164,218.1682,2675.0
2018-06-08 14:45:00,230.11,230.25,229.9,230.05,9190.0,218.263,218.3958,218.0638,218.2061,9190.0
2018-06-08 14:50:00,230.14,230.23,229.96,230.23,7889.0,218.2915,218.3769,218.1208,218.3769,7889.0
2018-06-08 14:55:00,230.1,230.17,229.92,230.03,7613.0,218.2536,218.3199,218.0828,218.1872,7613.0
2018-06-08 15:00:00,229.97,229.97,229.71,229.95,3403.0,218.1302,218.1302,217.8836,218.1113,3403.0
2018-06-08 15:05:00,229.83,229.95,229.82,229.82,3309.0,217.9975,218.1113,217.988,217.988,3309.0
2018-06-08 15:10:00,229.85,230.06,229.85,229.98,6793.0,218.0164,218.2156,218.0164,218.1397,6793.0
2018-06-08 15:15:00,229.91,229.97,229.46,229.46,9884.0,218.0733,218.1302,217.6465,217.6465,9884.0
2018-06-08 15:20:00,229.47,229.76,229.47,229.69,4089.0,217.656,217.9311,217.656,217.8647,4089.0
2018-06-08 15:25:00,229.66,230.14,229.66,230.14,6462.0,217.8362,218.2915,217.8362,218.2915,6462.0
2018-06-08 15:30:00,230.18,230.18,229.82,229.95,7209.0,218.3294,218.3294,217.988,218.1113,7209.0
2018-06-08 15:35:00,229.92,229.99,229.69,229.7,5677.0,218.0828,218.1492,217.8647,217.8741,5677.0
2018-06-08 15:40:00,229.61,229.73,229.41,229.54,7481.0,217.7888,217.9026,217.5991,217.7224,7481.0
2018-06-08 15:45:00,229.57,229.61,229.14,229.15,13260.0,217.7508,217.7888,217.343,217.3525,13260.0
2018-06-08 15:50:00,229.2,229.24,228.96,229.15,18554.0,217.3999,217.4378,217.1722,217.3525,18554.0
2018-06-08 15:55:00,229.16,229.6,229.14,229.55,25567.0,217.3619,217.7793,217.343,217.7319,25567.0
2018-06-11 09:30:00,229.58,230.09,229.02,229.2,7315.0,217.7603,218.2441,217.2292,217.3999,7315.0
2018-06-11 09:35:00,229.24,229.79,229.24,229.68,2150.0,217.4378,217.9595,217.4378,217.8552,2150.0
2018-06-11 09:40:00,229.76,229.78,228.17,228.18,11484.0,217.9311,217.95,216.4229,216.4324,11484.0
2018-06-11 09:45:00,228.18,229.24,228.11,229.24,8000.0,216.4324,217.4378,216.366,217.4378,8000.0
2018-06-11 09:50:00,229.26,229.47,228.94,228.94,6079.0,217.4568,217.656,217.1533,217.1533,6079.0
2018-06-11 09:55:00,228.83,228.84,227.71,227.81,3729.0,217.0489,217.0584,215.9866,216.0815,3729.0
2018-06-11 10:00:00,228.09,229.38,227.86,229.38,6801.0,216.347,217.5706,216.1289,217.5706,6801.0
2018-06-11 10:05:00,229.09,229.58,228.91,228.92,2734.0,217.2956,217.7603,217.1248,217.1343,2734.0
2018-06-11 10:10:00,228.85,229.02,228.45,228.47,4636.0,217.0679,217.2292,216.6885,216.7075,4636.0
2018-06-11 10:15:00,228.51,228.85,228.4,228.63,3900.0,216.7454,217.0679,216.6411,216.8592,3900.0
2018-06-11 10:20:00,228.78,229.12,228.78,228.86,4129.0,217.0015,217.324,217.0015,217.0774,4129.0
2018-06-11 10:25:00,228.95,229.58,228.72,229.58,12468.0,217.1628,217.7603,216.9446,217.7603,12468.0
2018-06-11 10:30:00,229.59,229.65,229.34,229.54,6370.0,217.7698,217.8267,217.5327,217.7224,6370.0
2018-06-11 10:35:00,229.54,229.54,229.43,229.54,300.0,217.7224,217.7224,217.618,217.7224,300.0
2018-06-11 10:40:00,229.44,229.5,229.24,229.27,3300.0,217.6275,217.6844,217.4378,217.4663,3300.0
2018-06-11 10:45:00,229.36,229.46,228.99,228.99,6000.0,217.5517,217.6465,217.2007,217.2007,6000.0
2018-06-11 10:50:00,229.0,229.15,228.94,229.0,4877.0,217.2102,217.3525,217.1533,217.2102,4877.0
2018-06-11 10:55:00,229.08,229.15,228.84,228.84,2442.0,217.2861,217.3525,217.0584,217.0584,2442.0
2018-06-11 11:00:00,228.88,229.09,228.88,229.01,1400.0,217.0964,217.2956,217.0964,217.2197,1400.0
2018-06-11 11:05:00,229.01,229.11,228.91,229.11,2600.0,217.2197,217.3145,217.1248,217.3145,2600.0
2018-06-11 11:10:00,229.14,229.21,229.02,229.04,1101.0,217.343,217.4094,217.2292,217.2481,1101.0
2018-06-11 11:15:00,229.27,229.45,229.26,229.45,1800.0,217.4663,217.637,217.4568,217.637,1800.0
2018-06-11 11:20:00,229.51,229.68,229.51,229.54,1996.0,217.6939,217.8552,217.6939,217.7224,1996.0
2018-06-11 11:25:00,229.6,229.6,229.11,229.11,1600.0,217.7793,217.7793,217.3145,217.3145,1600.0
2018-06-11 11:30:00,229.17,229.2,228.97,229.1,5838.0,217.3714,217.3999,217.1817,217.305,5838.0
2018-06-11 11:35:00,229.31,229.71,229.31,229.57,4617.0,217.5042,217.8836,217.5042,217.7508,4617.0
2018-06-11 11:40:00,229.72,230.11,229.72,230.11,1700.0,217.8931,218.263,217.8931,218.263,1700.0
2018-06-11 11:45:00,230.08,230.08,229.51,229.78,2800.0,218.2346,218.2346,217.6939,217.95,2800.0
2018-06-11 11:50:00,229.53,229.6,229.52,229.59,700.0,217.7129,217.7793,217.7034,217.7698,700.0
2018-06-11 11:55:00,229.74,230.13,229.68,230.04,800.0,217.9121,218.282,217.8552,218.1966,800.0
2018-06-11 12:00:00,229.99,229.99,229.75,229.75,900.0,218.1492,218.1492,217.9216,217.9216,900.0
2018-06-11 12:05:00,229.67,229.73,229.51,229.73,1604.0,217.8457,217.9026,217.6939,217.9026,1604.0
2018-06-11 12:10:00,229.77,229.85,229.75,229.85,1000.0,217.9405,218.0164,217.9216,218.0164,1000.0
2018-06-11 12:15:00,229.93,230.21,229.86,230.21,1016.0,218.0923,218.3579,218.0259,218.3579,1016.0
2018-06-11 12:20:00,230.25,230.25,229.94,229.94,4044.0,218.3958,218.3958,218.1018,218.1018,4044.0
2018-06-11 12:25:00,229.88,230.02,229.88,229.88,904.0,218.0449,218.1777,218.0449,218.0449,904.0
2018-06-11 12:30:00,230.03,230.03,229.86,229.86,800.0,218.1872,218.1872,218.0259,218.0259,800.0
2018-06-11 12:35:00,229.81,230.05,229.81,229.87,1500.0,217.9785,218.2061,217.9785,218.0354,1500.0
2018-06-11 12:40:00,229.88,229.89,229.8,229.81,300.0,218.0449,218.0544,217.969,217.9785,300.0
2018-06-11 12:45:00,229.79,229.79,229.44,229.44,1204.0,217.9595,217.9595,217.6275,217.6275,1204.0
2018-06-11 12:50:00,229.44,229.54,229.31,229.39,1227.0,217.6275,217.7224,217.5042,217.5801,1227.0
2018-06-11 12:55:00,229.31,229.5,229.25,229.5,2100.0,217.5042,217.6844,217.4473,217.6844,2100.0
2018-06-11 13:00:00,229.6,229.6,229.55,229.58,300.0,217.7793,217.7793,217.7319,217.7603,300.0
2018-06-11 13:05:00,229.59,229.93,229.41,229.93,3246.0,217.7698,218.0923,217.5991,218.0923,3246.0
2018-06-11 13:10:00,230.06,230.19,230.06,230.09,1500.0,218.2156,218.3389,218.2156,218.2441,1500.0
2018-06-11 13:15:00,230.18,230.22,229.9,230.01,2100.0,218.3294,218.3674,218.0638,218.1682,2100.0
2018-06-11 13:20:00,230.23,230.23,230.03,230.11,1300.0,218.3769,218.3769,218.1872,218.263,1300.0
2018-06-11 13:25:00,230.11,230.22,230.01,230.05,4536.0,218.263,218.3674,218.1682,218.2061,4536.0
2018-06-11 13:30:00,230.01,230.12,229.96,230.1,900.0,218.1682,218.2725,218.1208,218.2536,900.0
2018-06-11 13:35:00,230.12,230.22,230.04,230.05,1300.0,218.2725,218.3674,218.1966,218.2061,1300.0
2018-06-11 13:40:00,230.03,230.2,229.96,230.2,2100.0,218.1872,218.3484,218.1208,218.3484,2100.0
2018-06-11 13:45:00,230.2,230.2,229.91,229.91,2400.0,218.3484,218.3484,218.0733,218.0733,2400.0
2018-06-11 13:50:00,229.89,229.99,229.78,229.78,2164.0,218.0544,218.1492,217.95,217.95,2164.0
2018-06-11 13:55:00,229.83,229.95,229.82,229.95,600.0,217.9975,218.1113,217.988,218.1113,600.0
2018-06-11 14:00:00,229.84,229.84,229.74,229.74,930.0,218.0069,218.0069,217.9121,217.9121,930.0
2018-06-11 14:05:00,229.78,229.82,229.57,229.72,3877.0,217.95,217.988,217.7508,217.8931,3877.0
2018-06-11 14:10:00,229.7,229.74,229.51,229.61,4702.0,217.8741,217.9121,217.6939,217.7888,4702.0
2018-06-11 14:15:00,229.67,229.79,229.6,229.79,1301.0,217.8457,217.9595,217.7793,217.9595,1301.0
2018-06-11 14:20:00,229.74,229.91,229.73,229.81,1625.0,217.9121,218.0733,217.9026,217.9785,1625.0
2018-06-11 14:25:00,230.0,230.0,229.78,229.82,1058.0,218.1587,218.1587,217.95,217.988,1058.0
2018-06-11 14:30:00,229.79,229.92,229.7,229.7,2019.0,217.9595,218.0828,217.8741,217.8741,2019.0
2018-06-11 14:35:00,229.63,229.77,229.62,229.77,1300.0,217.8077,217.9405,217.7983,217.9405,1300.0
2018-06-11 14:40:00,229.68,229.75,229.54,229.54,4144.0,217.8552,217.9216,217.7224,217.7224,4144.0
2018-06-11 14:45:00,229.58,229.67,229.58,229.67,1100.0,217.7603,217.8457,217.7603,217.8457,1100.0
2018-06-11 14:50:00,229.75,229.75,229.56,229.56,6658.0,217.9216,217.9216,217.7414,217.7414,6658.0
2018-06-11 14:55:00,229.56,229.69,229.54,229.59,3944.0,217.7414,217.8647,217.7224,217.7698,3944.0
2018-06-11 15:00:00,229.56,229.63,229.56,229.62,1500.0,217.7414,217.8077,217.7414,217.7983,1500.0
2018-06-11 15:05:00,229.6,229.6,229.48,229.54,1623.0,217.7793,217.7793,217.6655,217.7224,1623.0
2018-06-11 15:10:00,229.6,229.63,229.43,229.53,5270.0,217.7793,217.8077,217.618,217.7129,5270.0
2018-06-11 15:15:00,229.55,229.62,229.54,229.61,3095.0,217.7319,217.7983,217.7224,217.7888,3095.0
2018-06-11 15:20:00,229.63,229.68,229.57,229.62,525.0,217.8077,217.8552,217.7508,217.7983,525.0
2018-06-11 15:25:00,229.62,229.62,229.36,229.51,4699.0,217.7983,217.7983,217.5517,217.6939,4699.0
2018-06-11 15:30:00,229.35,229.45,229.26,229.41,2705.0,217.5422,217.637,217.4568,217.5991,2705.0
2018-06-11 15:35:00,229.38,229.43,229.29,229.42,2512.0,217.5706,217.618,217.4853,217.6086,2512.0
2018-06-11 15:40:00,229.41,229.52,229.36,229.49,4577.0,217.5991,217.7034,217.5517,217.675,4577.0
2018-06-11 15:45:00,229.53,229.88,229.53,229.88,15769.0,217.7129,218.0449,217.7129,218.0449,15769.0
2018-06-11 15:50:00,229.82,229.98,229.75,229.86,11824.0,217.988,218.1397,217.9216,218.0259,11824.0
2018-06-11 15:55:00,229.86,230.17,229.67,229.71,32237.0,218.0259,218.3199,217.8457,217.8836,32237.0
2018-06-12 09:30:00,230.1,231.12,230.1,231.12,5559.0,218.2536,219.221,218.2536,219.221,5559.0
2018-06-12 09:35:00,230.9,230.98,229.97,230.03,3500.0,219.0124,219.0882,218.1302,218.1872,3500.0
2018-06-12 09:40:00,230.02,230.02,229.27,229.27,1830.0,218.1777,218.1777,217.4663,217.4663,1830.0
2018-06-12 09:45:00,229.36,230.03,228.87,230.03,6163.0,217.5517,218.1872,217.0869,218.1872,6163.0
2018-06-12 09:50:00,230.17,230.36,229.52,229.53,4687.0,218.3199,218.5002,217.7034,217.7129,4687.0
2018-06-12 09:55:00,229.68,229.98,229.31,229.98,3400.0,217.8552,218.1397,217.5042,218.1397,3400.0
2018-06-12 10:00:00,229.93,230.72,229.8,230.72,2900.0,218.0923,218.8416,217.969,218.8416,2900.0
2018-06-12 10:05:00,230.62,230.72,230.37,230.37,2183.0,218.7468,218.8416,218.5097,218.5097,2183.0
2018-06-12 10:10:00,230.55,230.79,230.51,230.79,1600.0,218.6804,218.908,218.6424,218.908,1600.0
2018-06-12 10:15:00,230.45,230.58,230.06,230.08,2702.0,218.5855,218.7088,218.2156,218.2346,2702.0
2018-06-12 10:20:00,230.16,230.33,229.79,230.06,2400.0,218.3105,218.4717,217.9595,218.2156,2400.0
2018-06-12 10:25:00,229.65,229.65,229.6,229.6,400.0,217.8267,217.8267,217.7793,217.7793,400.0
2018-06-12 10:30:00,229.54,230.64,229.53,230.64,2100.0,217.7224,218.7658,217.7129,218.7658,2100.0
2018-06-12 10:35:00,230.49,231.14,230.4,231.14,11000.0,218.6235,219.24,218.5381,219.24,11000.0
2018-06-12 10:40:00,231.12,231.36,231.1,231.21,920.0,219.221,219.4487,219.2021,219.3064,920.0
2018-06-12 10:45:00,230.99,231.05,230.83,230.86,2092.0,219.0977,219.1546,218.946,218.9744,2092.0
2018-06-12 10:50:00,231.02,231.02,230.7,230.7,734.0,219.1262,219.1262,218.8227,218.8227,734.0
2018-06-12 10:55:00,230.81,230.98,230.75,230.98,500.0,218.927,219.0882,218.8701,219.0882,500.0
2018-06-12 11:00:00,230.89,231.21,230.76,230.76,1901.0,219.0029,219.3064,218.8796,218.8796,1901.0
2018-06-12 11:05:00,230.56,231.05,230.56,230.84,1200.0,218.6899,219.1546,218.6899,218.9555,1200.0
2018-06-12 11:10:00,230.86,230.86,230.86,230.86,800.0,218.9744,218.9744,218.9744,218.9744,800.0
2018-06-12 11:15:00,230.86,230.87,230.53,230.77,3600.0,218.9744,218.9839,218.6614,218.8891,3600.0
2018-06-12 11:20:00,230.77,230.77,230.63,230.67,2000.0,218.8891,218.8891,218.7563,218.7942,2000.0
2018-06-12 11:25:00,230.83,231.0,230.69,230.69,2739.0,218.946,219.1072,218.8132,218.8132,2739.0
2018-06-12 11:30:00,230.77,230.77,230.41,230.42,3000.0,218.8891,218.8891,218.5476,218.5571,3000.0
2018-06-12 11:35:00,230.47,230.63,230.39,230.54,1300.0,218.6045,218.7563,218.5286,218.6709,1300.0
2018-06-12 11:40:00,230.65,230.96,230.57,230.87,3000.0,218.7752,219.0693,218.6994,218.9839,3000.0
2018-06-12 11:45:00,230.87,230.95,230.84,230.89,550.0,218.9839,219.0598,218.9555,219.0029,550.0
2018-06-12 11:50:00,230.96,231.24,230.96,231.24,1400.0,219.0693,219.3349,219.0693,219.3349,1400.0
2018-06-12 11:55:00,231.15,231.15,230.78,230.79,3200.0,219.2495,219.2495,218.8985,218.908,3200.0
2018-06-12 12:00:00,230.73,231.06,230.73,230.83,8336.0,218.8511,219.1641,218.8511,218.946,8336.0
2018-06-12 12:05:00,230.87,230.9,230.85,230.85,800.0,218.9839,219.0124,218.9649,218.9649,800.0
2018-06-12 12:10:00,230.81,230.99,230.81,230.99,700.0,218.927,219.0977,218.927,219.0977,700.0
2018-06-12 12:15:00,231.1,231.12,231.03,231.03,400.0,219.2021,219.221,219.1357,219.1357,400.0
2018-06-12 12:20:00,230.95,231.28,230.94,231.28,2100.0,219.0598,219.3728,219.0503,219.3728,2100.0
2018-06-12 12:25:00,231.2,231.36,231.12,231.36,1700.0,219.2969,219.4487,219.221,219.4487,1700.0
2018-06-12 12:30:00,231.22,231.22,230.7,230.75,1900.0,219.3159,219.3159,218.8227,218.8701,1900.0
2018-06-12 12:35:00,230.64,230.9,230.64,230.89,632.0,218.7658,219.0124,218.7658,219.0029,632.0
2018-06-12 12:40:00,230.84,230.89,230.79,230.84,2110.0,218.9555,219.0029,218.908,218.9555,2110.0
2018-06-12 12:45:00,230.99,231.09,230.99,231.09,900.0,219.0977,219.1926,219.0977,219.1926,900.0
2018-06-12 12:50:00,231.1,231.1,230.84,230.84,3700.0,219.2021,219.2021,218.9555,218.9555,3700.0
2018-06-12 12:55:00,230.89,231.06,230.88,231.03,2600.0,219.0029,219.1641,218.9934,219.1357,2600.0
2018-06-12 13:00:00,231.04,231.14,231.04,231.14,600.0,219.1452,219.24,219.1452,219.24,600.0
2018-06-12 13:05:00,231.11,231.43,231.09,231.37,2600.0,219.2116,219.5151,219.1926,219.4582,2600.0
2018-06-12 13:10:00,231.25,231.36,231.25,231.36,200.0,219.3443,219.4487,219.3443,219.4487,200.0
2018-06-12 13:15:00,231.24,231.53,231.24,231.4,1600.0,219.3349,219.6099,219.3349,219.4866,1600.0
2018-06-12 13:20:00,231.41,231.41,231.41,231.41,100.0,219.4961,219.4961,219.4961,219.4961,100.0
2018-06-12 13:25:00,231.32,231.33,231.32,231.32,108.0,219.4107,219.4202,219.4107,219.4107,108.0
2018-06-12 13:30:00,231.19,231.35,231.18,231.35,1510.0,219.2874,219.4392,219.2779,219.4392,1510.0
2018-06-12 13:35:00,231.42,231.56,231.38,231.44,2100.0,219.5056,219.6384,219.4677,219.5246,2100.0
2018-06-12 13:40:00,231.38,231.43,231.18,231.39,2383.0,219.4677,219.5151,219.2779,219.4771,2383.0
2018-06-12 13:45:00,231.23,231.23,231.11,231.11,700.0,219.3254,219.3254,219.2116,219.2116,700.0
2018-06-12 13:50:00,231.07,231.21,231.07,231.21,1193.0,219.1736,219.3064,219.1736,219.3064,1193.0
2018-06-12 13:55:00,231.22,231.68,231.22,231.64,2400.0,219.3159,219.7522,219.3159,219.7143,2400.0
2018-06-12 14:00:00,231.44,231.44,230.9,230.96,2803.0,219.5246,219.5246,219.0124,219.0693,2803.0
2018-06-12 14:05:00,230.84,230.87,230.78,230.86,2000.0,218.9555,218.9839,218.8985,218.9744,2000.0
2018-06-12 14:10:00,230.79,230.92,230.79,230.92,1620.0,218.908,219.0313,218.908,219.0313,1620.0
2018-06-12 14:15:00,230.86,231.1,230.86,231.08,300.0,218.9744,219.2021,218.9744,219.1831,300.0
2018-06-12 14:20:00,230.98,230.99,230.96,230.99,700.0,219.0882,219.0977,219.0693,219.0977,700.0
2018-06-12 14:25:00,231.03,231.22,230.95,231.04,3607.0,219.1357,219.3159,219.0598,219.1452,3607.0
2018-06-12 14:30:00,231.15,231.15,230.81,231.02,2301.0,219.2495,219.2495,218.927,219.1262,2301.0
2018-06-12 14:35:00,230.94,231.03,230.88,230.88,1000.0,219.0503,219.1357,218.9934,218.9934,1000.0
2018-06-12 14:40:00,230.82,230.83,230.45,230.45,2496.0,218.9365,218.946,218.5855,218.5855,2496.0
2018-06-12 14:45:00,230.51,230.53,230.06,230.14,2825.0,218.6424,218.6614,218.2156,218.2915,2825.0
2018-06-12 14:50:00,230.19,230.28,230.1,230.11,2007.0,218.3389,218.4243,218.2536,218.263,2007.0
2018-06-12 14:55:00,230.12,230.22,230.07,230.11,1400.0,218.2725,218.3674,218.2251,218.263,1400.0
2018-06-12 15:00:00,230.16,230.34,230.05,230.34,707.0,218.3105,218.4812,218.2061,218.4812,707.0
2018-06-12 15:05:00,230.33,230.46,230.3,230.33,1043.0,218.4717,218.595,218.4433,218.4717,1043.0
2018-06-12 15:10:00,230.46,230.48,230.23,230.26,2100.0,218.595,218.614,218.3769,218.4053,2100.0
2018-06-12 15:15:00,230.34,230.43,230.18,230.18,2304.0,218.4812,218.5666,218.3294,218.3294,2304.0
2018-06-12 15:20:00,230.28,230.3,230.01,230.01,2900.0,218.4243,218.4433,218.1682,218.1682,2900.0
2018-06-12 15:25:00,230.12,230.22,229.96,230.22,2400.0,218.2725,218.3674,218.1208,218.3674,2400.0
2018-06-12 15:30:00,230.19,230.19,229.74,229.77,4130.0,218.3389,218.3389,217.9121,217.9405,4130.0
2018-06-12 15:35:00,229.78,229.96,229.72,229.83,5910.0,217.95,218.1208,217.8931,217.9975,5910.0
2018-06-12 15:40:00,229.9,230.11,229.86,229.97,3900.0,218.0638,218.263,218.0259,218.1302,3900.0
2018-06-12 15:45:00,230.0,230.4,230.0,230.34,2861.0,218.1587,218.5381,218.1587,218.4812,2861.0
2018-06-12 15:50:00,230.4,230.57,230.35,230.43,7295.0,218.5381,218.6994,218.4907,218.5666,7295.0
2018-06-12 15:55:00,230.52,230.54,230.21,230.29,30746.0,218.6519,218.6709,218.3579,218.4338,30746.0
2018-06-13 09:30:00,230.6,231.23,230.35,230.52,3561.0,218.7278,219.3254,218.4907,218.6519,3561.0
2018-06-13 09:35:00,230.67,230.85,230.27,230.71,5764.0,218.7942,218.9649,218.4148,218.8321,5764.0
2018-06-13 09:40:00,230.91,230.91,230.61,230.84,7970.0,219.0219,219.0219,218.7373,218.9555,7970.0
2018-06-13 09:45:00,230.88,231.52,230.6,231.29,7545.0,218.9934,219.6004,218.7278,219.3823,7545.0
2018-06-13 09:50:00,231.46,231.9,231.36,231.85,9940.0,219.5435,219.9609,219.4487,219.9135,9940.0
2018-06-13 09:55:00,231.84,232.0,231.78,232.0,2000.0,219.904,220.0557,219.8471,220.0557,2000.0
2018-06-13 10:00:00,231.94,232.89,231.86,232.33,8581.0,219.9988,220.8999,219.9229,220.3687,8581.0
2018-06-13 10:05:00,232.3,232.43,231.65,231.76,1500.0,220.3403,220.4636,219.7238,219.8281,1500.0
2018-06-13 10:10:00,231.79,231.8,231.43,231.46,2200.0,219.8565,219.866,219.5151,219.5435,2200.0
2018-06-13 10:15:00,231.54,231.56,231.52,231.56,900.0,219.6194,219.6384,219.6004,219.6384,900.0
2018-06-13 10:20:00,231.36,231.42,231.19,231.42,2022.0,219.4487,219.5056,219.2874,219.5056,2022.0
2018-06-13 10:25:00,231.24,231.49,231.17,231.17,2400.0,219.3349,219.572,219.2685,219.2685,2400.0
2018-06-13 10:30:00,231.16,231.6,230.76,231.46,2541.0,219.259,219.6763,218.8796,219.5435,2541.0
2018-06-13 10:35:00,231.39,231.81,231.22,231.77,10801.0,219.4771,219.8755,219.3159,219.8376,10801.0
2018-06-13 10:40:00,231.61,232.08,231.27,231.3,8048.0,219.6858,220.1316,219.3633,219.3918,8048.0
2018-06-13 10:45:00,231.42,231.62,231.33,231.55,1783.0,219.5056,219.6953,219.4202,219.6289,1783.0
2018-06-13 10:50:00,231.33,231.47,231.17,231.42,1500.0,219.4202,219.553,219.2685,219.5056,1500.0
2018-06-13 10:55:00,231.15,231.42,231.15,231.22,1400.0,219.2495,219.5056,219.2495,219.3159,1400.0
2018-06-13 11:00:00,231.11,231.23,231.08,231.22,700.0,219.2116,219.3254,219.1831,219.3159,700.0
2018-06-13 11:05:00,231.08,231.13,230.94,231.09,1200.0,219.1831,219.2305,219.0503,219.1926,1200.0
2018-06-13 11:10:00,231.17,231.62,231.13,231.62,1809.0,219.2685,219.6953,219.2305,219.6953,1809.0
2018-06-13 11:15:00,231.64,231.78,231.47,231.47,3000.0,219.7143,219.8471,219.553,219.553,3000.0
2018-06-13 11:20:00,231.62,231.86,231.62,231.86,1168.0,219.6953,219.9229,219.6953,219.9229,1168.0
2018-06-13 11:25:00,231.56,231.58,231.46,231.58,991.0,219.6384,219.6574,219.5435,219.6574,991.0
2018-06-13 11:30:00,231.5,231.52,231.3,231.36,1800.0,219.5815,219.6004,219.3918,219.4487,1800.0
2018-06-13 11:35:00,231.41,231.78,231.26,231.78,34233.0,219.4961,219.8471,219.3538,219.8471,34233.0
2018-06-13 11:40:00,231.78,231.89,231.71,231.87,849.0,219.8471,219.9514,219.7807,219.9324,849.0
2018-06-13 11:45:00,231.91,232.05,231.66,231.66,6938.0,219.9704,220.1032,219.7332,219.7332,6938.0
2018-06-13 11:50:00,231.65,231.8,231.56,231.8,1922.0,219.7238,219.866,219.6384,219.866,1922.0
2018-06-13 11:55:00,231.76,231.84,231.69,231.78,1600.0,219.8281,219.904,219.7617,219.8471,1600.0
2018-06-13 12:00:00,231.78,231.78,231.14,231.14,1500.0,219.8471,219.8471,219.24,219.24,1500.0
2018-06-13 12:05:00,231.29,231.29,230.86,230.86,1898.0,219.3823,219.3823,218.9744,218.9744,1898.0
2018-06-13 12:10:00,231.0,231.01,230.75,230.75,1500.0,219.1072,219.1167,218.8701,218.8701,1500.0
2018-06-13 12:15:00,230.77,230.77,230.31,230.39,1127.0,218.8891,218.8891,218.4527,218.5286,1127.0
2018-06-13 12:20:00,230.42,230.42,229.99,229.99,1601.0,218.5571,218.5571,218.1492,218.1492,1601.0
2018-06-13 12:25:00,229.98,230.15,229.78,229.85,2773.0,218.1397,218.301,217.95,218.0164,2773.0
2018-06-13 12:30:00,229.97,230.17,229.92,230.05,6111.0,218.1302,218.3199,218.0828,218.2061,6111.0
2018-06-13 12:35:00,230.04,230.29,230.01,230.18,2025.0,218.1966,218.4338,218.1682,218.3294,2025.0
2018-06-13 12:40:00,230.06,230.19,229.92,230.05,1625.0,218.2156,218.3389,218.0828,218.2061,1625.0
2018-06-13 12:45:00,230.05,230.25,229.77,229.77,2100.0,218.2061,218.3958,217.9405,217.9405,2100.0
2018-06-13 12:50:00,229.79,229.95,229.73,229.85,1100.0,217.9595,218.1113,217.9026,218.0164,1100.0
2018-06-13 12:55:00,229.86,229.87,229.64,229.64,1700.0,218.0259,218.0354,217.8172,217.8172,1700.0
2018-06-13 13:00:00,229.66,229.81,229.61,229.64,3663.0,217.8362,217.9785,217.7888,217.8172,3663.0
2018-06-13 13:05:00,229.67,229.82,229.67,229.72,2063.0,217.8457,217.988,217.8457,217.8931,2063.0
2018-06-13 13:10:00,229.68,229.68,229.43,229.48,771.0,217.8552,217.8552,217.618,217.6655,771.0
2018-06-13 13:15:00,229.6,229.65,229.48,229.64,3767.0,217.7793,217.8267,217.6655,217.8172,3767.0
2018-06-13 13:20:00,229.72,229.72,229.67,229.68,923.0,217.8931,217.8931,217.8457,217.8552,923.0
2018-06-13 13:25:00,229.78,229.91,229.63,229.72,3174.0,217.95,218.0733,217.8077,217.8931,3174.0
2018-06-13 13:30:00,229.76,229.81,229.65,229.66,2729.0,217.9311,217.9785,217.8267,217.8362,2729.0
2018-06-13 13:35:00,229.62,229.62,229.62,229.62,200.0,217.7983,217.7983,217.7983,217.7983,200.0
2018-06-13 13:40:00,229.68,229.83,229.58,229.58,4620.0,217.8552,217.9975,217.7603,217.7603,4620.0
2018-06-13 13:45:00,229.54,229.74,229.47,229.63,11995.0,217.7224,217.9121,217.656,217.8077,11995.0
2018-06-13 13:50:00,229.64,229.97,229.64,229.96,2938.0,217.8172,218.1302,217.8172,218.1208,2938.0
2018-06-13 13:55:00,230.11,230.57,230.11,230.45,1901.0,218.263,218.6994,218.263,218.5855,1901.0
2018-06-13 14:00:00,230.3,230.3,229.73,229.73,3200.0,218.4433,218.4433,217.9026,217.9026,3200.0
2018-06-13 14:05:00,229.78,229.78,229.32,229.33,6500.0,217.95,217.95,217.5137,217.5232,6500.0
2018-06-13 14:10:00,229.31,229.75,229.31,229.75,2591.0,217.5042,217.9216,217.5042,217.9216,2591.0
2018-06-13 14:15:00,229.75,230.03,229.68,229.77,5382.0,217.9216,218.1872,217.8552,217.9405,5382.0
2018-06-13 14:20:00,229.66,229.88,229.51,229.63,4105.0,217.8362,218.0449,217.6939,217.8077,4105.0
2018-06-13 14:25:00,229.72,229.76,229.44,229.54,8713.0,217.8931,217.9311,217.6275,217.7224,8713.0
2018-06-13 14:30:00,229.54,229.54,229.21,229.37,2600.0,217.7224,217.7224,217.4094,217.5611,2600.0
2018-06-13 14:35:00,229.34,229.5,229.24,229.5,2264.0,217.5327,217.6844,217.4378,217.6844,2264.0
2018-06-13 14:40:00,229.32,229.68,229.32,229.52,9302.0,217.5137,217.8552,217.5137,217.7034,9302.0
2018-06-13 14:45:00,229.43,229.75,229.43,229.6,16201.0,217.618,217.9216,217.618,217.7793,16201.0
2018-06-13 14:50:00,229.61,229.7,229.4,229.58,2480.0,217.7888,217.8741,217.5896,217.7603,2480.0
2018-06-13 14:55:00,229.7,229.7,229.57,229.65,1400.0,217.8741,217.8741,217.7508,217.8267,1400.0
2018-06-13 15:00:00,229.66,230.17,229.58,230.1,6460.0,217.8362,218.3199,217.7603,218.2536,6460.0
2018-06-13 15:05:00,230.01,230.02,229.78,229.78,1400.0,218.1682,218.1777,217.95,217.95,1400.0
2018-06-13 15:10:00,229.76,230.1,229.76,229.9,1500.0,217.9311,218.2536,217.9311,218.0638,1500.0
2018-06-13 15:15:00,229.91,229.92,229.76,229.78,3495.0,218.0733,218.0828,217.9311,217.95,3495.0
2018-06-13 15:20:00,229.85,230.02,229.78,230.02,1366.0,218.0164,218.1777,217.95,218.1777,1366.0
2018-06-13 15:25:00,230.02,230.55,230.0,230.01,6743.0,218.1777,218.6804,218.1587,218.1682,6743.0
2018-06-13 15:30:00,230.0,230.05,229.84,230.05,1700.0,218.1587,218.2061,218.0069,218.2061,1700.0
2018-06-13 15:35:00,230.0,230.0,229.58,229.81,2947.0,218.1587,218.1587,217.7603,217.9785,2947.0
2018-06-13 15:40:00,229.77,230.15,229.77,230.08,4519.0,217.9405,218.301,217.9405,218.2346,4519.0
2018-06-13 15:45:00,230.14,230.17,229.89,229.97,5800.0,218.2915,218.3199,218.0544,218.1302,5800.0
2018-06-13 15:50:00,230.08,230.35,230.07,230.23,9035.0,218.2346,218.4907,218.2251,218.3769,9035.0
2018-06-13 15:55:00,230.27,230.27,229.93,229.98,19842.0,218.4148,218.4148,218.0923,218.1397,19842.0
2018-06-14 09:30:00,230.82,231.2,230.14,230.46,7052.0,218.9365,219.2969,218.2915,218.595,7052.0
2018-06-14 09:35:00,230.05,230.12,228.89,228.89,7826.0,218.2061,218.2725,217.1058,217.1058,7826.0
2018-06-14 09:40:00,229.3,229.95,229.28,229.89,5034.0,217.4947,218.1113,217.4758,218.0544,5034.0
2018-06-14 09:45:00,229.65,230.09,229.64,230.09,3381.0,217.8267,218.2441,217.8172,218.2441,3381.0
2018-06-14 09:50:00,230.01,231.16,229.95,230.92,5629.0,218.1682,219.259,218.1113,219.0313,5629.0
2018-06-14 09:55:00,231.1,231.15,230.65,230.81,4350.0,219.2021,219.2495,218.7752,218.927,4350.0
2018-06-14 10:00:00,230.92,231.32,230.91,231.21,4692.0,219.0313,219.4107,219.0219,219.3064,4692.0
2018-06-14 10:05:00,231.37,231.67,231.37,231.58,2372.0,219.4582,219.7427,219.4582,219.6574,2372.0
2018-06-14 10:10:00,231.36,232.39,231.35,232.22,8900.0,219.4487,220.4257,219.4392,220.2644,8900.0
2018-06-14 10:15:00,232.21,232.21,231.1,231.11,1735.0,220.2549,220.2549,219.2021,219.2116,1735.0
2018-06-14 10:20:00,230.81,230.82,230.51,230.79,2800.0,218.927,218.9365,218.6424,218.908,2800.0
2018-06-14 10:25:00,230.78,231.05,230.7,230.7,2000.0,218.8985,219.1546,218.8227,218.8227,2000.0
2018-06-14 10:30:00,230.77,230.84,230.12,230.12,1900.0,218.8891,218.9555,218.2725,218.2725,1900.0
2018-06-14 10:35:00,230.21,230.72,230.14,230.72,14305.0,218.3579,218.8416,218.2915,218.8416,14305.0
2018-06-14 10:40:00,230.59,230.61,230.32,230.36,4900.0,218.7183,218.7373,218.4622,218.5002,4900.0
2018-06-14 10:45:00,230.47,230.67,230.3,230.51,1500.0,218.6045,218.7942,218.4433,218.6424,1500.0
2018-06-14 10:50:00,230.27,230.62,230.13,230.62,12303.0,218.4148,218.7468,218.282,218.7468,12303.0
2018-06-14 10:55:00,230.59,230.6,230.01,230.03,2800.0,218.7183,218.7278,218.1682,218.1872,2800.0
2018-06-14 11:00:00,230.0,230.15,229.8,229.8,2333.0,218.1587,218.301,217.969,217.969,2333.0
2018-06-14 11:05:00,229.78,230.02,229.73,229.92,4990.0,217.95,218.1777,217.9026,218.0828,4990.0
2018-06-14 11:10:00,230.03,230.15,229.75,229.84,1600.0,218.1872,218.301,217.9216,218.0069,1600.0
2018-06-14 11:15:00,229.76,230.0,229.66,230.0,6059.0,217.9311,218.1587,217.8362,218.1587,6059.0
2018-06-14 11:20:00,229.98,229.99,229.83,229.91,1684.0,218.1397,218.1492,217.9975,218.0733,1684.0
2018-06-14 11:25:00,230.0,230.0,229.5,229.77,32685.0,218.1587,218.1587,217.6844,217.9405,32685.0
2018-06-14 11:30:00,229.72,229.73,229.51,229.73,6900.0,217.8931,217.9026,217.6939,217.9026,6900.0
2018-06-14 11:35:00,229.69,230.08,229.69,229.9,1483.0,217.8647,218.2346,217.8647,218.0638,1483.0
2018-06-14 11:40:00,229.99,230.0,229.95,229.99,10500.0,218.1492,218.1587,218.1113,218.1492,10500.0
2018-06-14 11:45:00,230.03,230.16,229.97,230.16,15900.0,218.1872,218.3105,218.1302,218.3105,15900.0
2018-06-14 11:50:00,230.3,230.58,230.16,230.58,3749.0,218.4433,218.7088,218.3105,218.7088,3749.0
2018-06-14 11:55:00,230.55,230.72,230.55,230.72,628.0,218.6804,218.8416,218.6804,218.8416,628.0
2018-06-14 12:00:00,230.69,230.7,230.52,230.57,1581.0,218.8132,218.8227,218.6519,218.6994,1581.0
2018-06-14 12:05:00,230.64,230.7,230.57,230.7,1000.0,218.7658,218.8227,218.6994,218.8227,1000.0
2018-06-14 12:10:00,230.6,230.92,230.6,230.74,1510.0,218.7278,219.0313,218.7278,218.8606,1510.0
2018-06-14 12:15:00,230.88,230.88,230.56,230.58,1513.0,218.9934,218.9934,218.6899,218.7088,1513.0
2018-06-14 12:20:00,230.34,230.34,230.34,230.34,100.0,218.4812,218.4812,218.4812,218.4812,100.0
2018-06-14 12:25:00,230.32,230.32,230.01,230.14,2646.0,218.4622,218.4622,218.1682,218.2915,2646.0
2018-06-14 12:30:00,230.0,230.01,229.94,229.94,3238.0,218.1587,218.1682,218.1018,218.1018,3238.0
2018-06-14 12:35:00,230.03,230.09,229.48,229.49,1600.0,218.1872,218.2441,217.6655,217.675,1600.0
2018-06-14 12:40:00,229.69,229.69,229.5,229.5,200.0,217.8647,217.8647,217.6844,217.6844,200.0
2018-06-14 12:45:00,229.68,229.95,229.65,229.65,2400.0,217.8552,218.1113,217.8267,217.8267,2400.0
2018-06-14 12:50:00,229.8,229.8,229.6,229.64,2974.0,217.969,217.969,217.7793,217.8172,2974.0
2018-06-14 12:55:00,229.71,229.77,229.43,229.46,3300.0,217.8836,217.9405,217.618,217.6465,3300.0
2018-06-14 13:00:00,229.42,229.47,229.36,229.43,3050.0,217.6086,217.656,217.5517,217.618,3050.0
2018-06-14 13:05:00,229.47,229.74,229.47,229.74,1300.0,217.656,217.9121,217.656,217.9121,1300.0
2018-06-14 13:10:00,229.69,229.69,229.59,229.59,2402.0,217.8647,217.8647,217.7698,217.7698,2402.0
2018-06-14 13:15:00,229.52,229.52,229.38,229.49,2700.0,217.7034,217.7034,217.5706,217.675,2700.0
2018-06-14 13:20:00,229.68,229.76,229.63,229.75,2793.0,217.8552,217.9311,217.8077,217.9216,2793.0
2018-06-14 13:25:00,229.84,230.24,229.83,230.24,3392.0,218.0069,218.3863,217.9975,218.3863,3392.0
2018-06-14 13:30:00,230.22,230.47,230.16,230.25,8198.0,218.3674,218.6045,218.3105,218.3958,8198.0
2018-06-14 13:35:00,230.23,230.23,229.94,229.99,2400.0,218.3769,218.3769,218.1018,218.1492,2400.0
2018-06-14 13:40:00,230.09,230.45,229.87,230.37,3200.0,218.2441,218.5855,218.0354,218.5097,3200.0
2018-06-14 13:45:00,230.38,230.42,230.27,230.39,3311.0,218.5191,218.5571,218.4148,218.5286,3311.0
2018-06-14 13:50:00,230.38,230.6,230.37,230.6,3181.0,218.5191,218.7278,218.5097,218.7278,3181.0
2018-06-14 13:55:00,230.8,230.9,230.76,230.76,2500.0,218.9175,219.0124,218.8796,218.8796,2500.0
2018-06-14 14:00:00,230.77,230.84,230.7,230.81,1125.0,218.8891,218.9555,218.8227,218.927,1125.0
2018-06-14 14:05:00,230.82,230.97,230.82,230.97,2200.0,218.9365,219.0788,218.9365,219.0788,2200.0
2018-06-14 14:10:00,230.96,231.02,230.96,230.99,3685.0,219.0693,219.1262,219.0693,219.0977,3685.0
2018-06-14 14:15:00,230.89,230.9,230.56,230.82,5185.0,219.0029,219.0124,218.6899,218.9365,5185.0
2018-06-14 14:20:00,230.76,230.93,230.75,230.93,300.0,218.8796,219.0408,218.8701,219.0408,300.0
2018-06-14 14:25:00,230.93,231.06,230.93,230.93,1001.0,219.0408,219.1641,219.0408,219.0408,1001.0
2018-06-14 14:30:00,231.09,231.09,230.86,230.86,3139.0,219.1926,219.1926,218.9744,218.9744,3139.0
2018-06-14 14:35:00,230.93,231.09,230.93,231.09,2826.0,219.0408,219.1926,219.0408,219.1926,2826.0
2018-06-14 14:40:00,231.06,231.06,230.9,231.05,2400.0,219.1641,219.1641,219.0124,219.1546,2400.0
2018-06-14 14:45:00,230.95,230.99,230.87,230.87,1100.0,219.0598,219.0977,218.9839,218.9839,1100.0
2018-06-14 14:50:00,230.87,231.24,230.79,231.19,4270.0,218.9839,219.3349,218.908,219.2874,4270.0
2018-06-14 14:55:00,231.19,231.19,230.92,230.97,5199.0,219.2874,219.2874,219.0313,219.0788,5199.0
2018-06-14 15:00:00,230.96,230.96,230.54,230.54,2525.0,219.0693,219.0693,218.6709,218.6709,2525.0
2018-06-14 15:05:00,230.55,230.55,230.33,230.48,2402.0,218.6804,218.6804,218.4717,218.614,2402.0
2018-06-14 15:10:00,230.42,230.42,230.15,230.15,2500.0,218.5571,218.5571,218.301,218.301,2500.0
2018-06-14 15:15:00,230.21,230.21,230.01,230.01,4400.0,218.3579,218.3579,218.1682,218.1682,4400.0
2018-06-14 15:20:00,230.07,230.26,230.03,230.2,3100.0,218.2251,218.4053,218.1872,218.3484,3100.0
2018-06-14 15:25:00,230.2,230.29,229.99,230.05,4100.0,218.3484,218.4338,218.1492,218.2061,4100.0
2018-06-14 15:30:00,230.05,230.21,230.0,230.16,5492.0,218.2061,218.3579,218.1587,218.3105,5492.0
2018-06-14 15:35:00,230.21,230.4,230.07,230.34,5805.0,218.3579,218.5381,218.2251,218.4812,5805.0
2018-06-14 15:40:00,230.34,230.34,230.1,230.14,4136.0,218.4812,218.4812,218.2536,218.2915,4136.0
2018-06-14 15:45:00,230.12,230.38,230.05,230.36,4227.0,218.2725,218.5191,218.2061,218.5002,4227.0
2018-06-14 15:50:00,230.36,230.44,230.21,230.32,5714.0,218.5002,218.576,218.3579,218.4622,5714.0
2018-06-14 15:55:00,230.23,230.33,230.11,230.27,25921.0,218.3769,218.4717,218.263,218.4148,25921.0
2018-06-15 09:30:00,230.0,230.28,229.66,230.18,71305.0,218.1587,218.4243,217.8362,218.3294,71305.0
2018-06-15 09:35:00,230.06,230.06,229.03,229.19,3200.0,218.2156,218.2156,217.2386,217.3904,3200.0
2018-06-15 09:40:00,229.06,230.58,228.67,230.51,13254.0,217.2671,218.7088,216.8972,218.6424,13254.0
2018-06-15 09:45:00,230.33,231.06,230.33,231.01,4385.0,218.4717,219.1641,218.4717,219.1167,4385.0
2018-06-15 09:50:00,231.13,231.35,230.96,231.07,8551.0,219.2305,219.4392,219.0693,219.1736,8551.0
2018-06-15 09:55:00,230.89,231.13,230.75,231.02,2459.0,219.0029,219.2305,218.8701,219.1262,2459.0
2018-06-15 10:00:00,230.99,231.17,230.45,231.06,5900.0,219.0977,219.2685,218.5855,219.1641,5900.0
2018-06-15 10:05:00,230.96,230.96,230.39,230.39,2350.0,219.0693,219.0693,218.5286,218.5286,2350.0
2018-06-15 10:10:00,230.57,231.11,230.57,230.99,2300.0,218.6994,219.2116,218.6994,219.0977,2300.0
2018-06-15 10:15:00,230.99,231.07,230.78,230.97,4124.0,219.0977,219.1736,218.8985,219.0788,4124.0
2018-06-15 10:20:00,230.89,231.03,230.85,230.97,1700.0,219.0029,219.1357,218.9649,219.0788,1700.0
2018-06-15 10:25:00,231.03,231.23,230.87,231.16,6900.0,219.1357,219.3254,218.9839,219.259,6900.0
2018-06-15 10:30:00,230.75,230.8,230.0,230.04,24488.0,218.8701,218.9175,218.1587,218.1966,24488.0
2018-06-15 10:35:00,229.93,230.12,229.9,230.08,6607.0,218.0923,218.2725,218.0638,218.2346,6607.0
2018-06-15 10:40:00,230.07,230.46,230.07,230.46,2300.0,218.2251,218.595,218.2251,218.595,2300.0
2018-06-15 10:45:00,230.44,230.73,230.43,230.65,600.0,218.576,218.8511,218.5666,218.7752,600.0
2018-06-15 10:50:00,230.49,230.51,230.28,230.44,1900.0,218.6235,218.6424,218.4243,218.576,1900.0
2018-06-15 10:55:00,230.32,230.36,230.22,230.29,1200.0,218.4622,218.5002,218.3674,218.4338,1200.0
2018-06-15 11:00:00,230.33,230.73,230.33,230.72,2034.0,218.4717,218.8511,218.4717,218.8416,2034.0
2018-06-15 11:05:00,230.75,230.75,229.84,229.84,17148.0,218.8701,218.8701,218.0069,218.0069,17148.0
2018-06-15 11:10:00,229.71,229.87,229.41,229.68,3200.0,217.8836,218.0354,217.5991,217.8552,3200.0
2018-06-15 11:15:00,229.86,229.86,229.34,229.47,2299.0,218.0259,218.0259,217.5327,217.656,2299.0
2018-06-15 11:20:00,229.47,229.94,229.21,229.94,4352.0,217.656,218.1018,217.4094,218.1018,4352.0
2018-06-15 11:25:00,229.76,229.84,229.58,229.82,900.0,217.9311,218.0069,217.7603,217.988,900.0
2018-06-15 11:30:00,229.65,229.96,229.61,229.8,4363.0,217.8267,218.1208,217.7888,217.969,4363.0
2018-06-15 11:35:00,229.86,229.86,229.59,229.67,944.0,218.0259,218.0259,217.7698,217.8457,944.0
2018-06-15 11:40:00,229.63,230.0,229.63,230.0,600.0,217.8077,218.1587,217.8077,218.1587,600.0
2018-06-15 11:45:00,230.13,230.26,230.04,230.15,2600.0,218.282,218.4053,218.1966,218.301,2600.0
2018-06-15 11:50:00,230.16,230.24,230.1,230.2,1420.0,218.3105,218.3863,218.2536,218.3484,1420.0
2018-06-15 11:55:00,230.42,230.52,230.19,230.36,2421.0,218.5571,218.6519,218.3389,218.5002,2421.0
2018-06-15 12:00:00,230.62,230.86,230.23,230.34,3900.0,218.7468,218.9744,218.3769,218.4812,3900.0
2018-06-15 12:05:00,230.23,230.4,230.19,230.2,3800.0,218.3769,218.5381,218.3389,218.3484,3800.0
2018-06-15 12:10:00,230.12,230.32,230.0,230.32,3009.0,218.2725,218.4622,218.1587,218.4622,3009.0
2018-06-15 12:15:00,230.47,230.91,230.47,230.74,1988.0,218.6045,219.0219,218.6045,218.8606,1988.0
2018-06-15 12:20:00,230.63,230.64,230.39,230.39,500.0,218.7563,218.7658,218.5286,218.5286,500.0
2018-06-15 12:25:00,230.4,230.43,230.4,230.43,400.0,218.5381,218.5666,218.5381,218.5666,400.0
2018-06-15 12:30:00,230.43,230.43,230.21,230.21,800.0,218.5666,218.5666,218.3579,218.3579,800.0
2018-06-15 12:35:00,230.21,230.47,230.21,230.44,2522.0,218.3579,218.6045,218.3579,218.576,2522.0
2018-06-15 12:40:00,230.35,230.44,230.15,230.27,2400.0,218.4907,218.576,218.301,218.4148,2400.0
2018-06-15 12:45:00,230.22,230.39,230.22,230.39,500.0,218.3674,218.5286,218.3674,218.5286,500.0
2018-06-15 12:50:00,230.23,230.24,230.17,230.17,878.0,218.3769,218.3863,218.3199,218.3199,878.0
2018-06-15 12:55:00,230.14,230.21,229.78,229.87,3296.0,218.2915,218.3579,217.95,218.0354,3296.0
2018-06-15 13:00:00,229.84,229.97,229.69,229.69,1103.0,218.0069,218.1302,217.8647,217.8647,1103.0
2018-06-15 13:05:00,229.79,229.79,229.54,229.69,2000.0,217.9595,217.9595,217.7224,217.8647,2000.0
2018-06-15 13:10:00,229.82,230.2,229.82,230.2,623.0,217.988,218.3484,217.988,218.3484,623.0
2018-06-15 13:15:00,230.02,230.21,229.78,230.06,1561.0,218.1777,218.3579,217.95,218.2156,1561.0
2018-06-15 13:20:00,229.98,229.98,229.62,229.63,800.0,218.1397,218.1397,217.7983,217.8077,800.0
2018-06-15 13:25:00,229.9,229.9,229.9,229.9,500.0,218.0638,218.0638,218.0638,218.0638,500.0
2018-06-15 13:30:00,230.09,230.09,230.09,230.09,100.0,218.2441,218.2441,218.2441,218.2441,100.0
2018-06-15 13:35:00,229.98,229.98,229.84,229.93,866.0,218.1397,218.1397,218.0069,218.0923,866.0
2018-06-15 13:40:00,229.85,229.9,229.76,229.9,2607.0,218.0164,218.0638,217.9311,218.0638,2607.0
2018-06-15 13:45:00,229.79,229.95,229.73,229.83,2151.0,217.9595,218.1113,217.9026,217.9975,2151.0
2018-06-15 13:50:00,229.76,229.76,229.64,229.64,400.0,217.9311,217.9311,217.8172,217.8172,400.0
2018-06-15 13:55:00,229.8,229.8,229.8,229.8,300.0,217.969,217.969,217.969,217.969,300.0
2018-06-15 14:00:00,229.71,229.94,229.71,229.86,843.0,217.8836,218.1018,217.8836,218.0259,843.0
2018-06-15 14:05:00,230.1,230.13,229.98,229.98,1400.0,218.2536,218.282,218.1397,218.1397,1400.0
2018-06-15 14:10:00,229.98,229.98,229.98,229.98,400.0,218.1397,218.1397,218.1397,218.1397,400.0
2018-06-15 14:15:00,229.95,229.97,229.74,229.97,1409.0,218.1113,218.1302,217.9121,218.1302,1409.0
2018-06-15 14:20:00,230.08,230.38,229.99,230.27,1850.0,218.2346,218.5191,218.1492,218.4148,1850.0
2018-06-15 14:25:00,230.37,230.39,230.37,230.39,200.0,218.5097,218.5286,218.5097,218.5286,200.0
2018-06-15 14:30:00,230.74,231.06,230.74,230.81,4752.0,218.8606,219.1641,218.8606,218.927,4752.0
2018-06-15 14:35:00,230.77,230.77,230.57,230.57,2060.0,218.8891,218.8891,218.6994,218.6994,2060.0
2018-06-15 14:40:00,230.67,230.91,230.66,230.8,1172.0,218.7942,219.0219,218.7847,218.9175,1172.0
2018-06-15 14:45:00,230.7,230.7,230.39,230.39,3100.0,218.8227,218.8227,218.5286,218.5286,3100.0
2018-06-15 14:50:00,230.47,230.47,230.3,230.3,1600.0,218.6045,218.6045,218.4433,218.4433,1600.0
2018-06-15 14:55:00,230.29,230.67,230.29,230.67,1900.0,218.4338,218.7942,218.4338,218.7942,1900.0
2018-06-15 15:00:00,230.5,230.5,230.11,230.38,3351.0,218.633,218.633,218.263,218.5191,3351.0
2018-06-15 15:05:00,230.39,230.52,230.39,230.52,685.0,218.5286,218.6519,218.5286,218.6519,685.0
2018-06-15 15:10:00,230.35,230.35,230.17,230.17,1400.0,218.4907,218.4907,218.3199,218.3199,1400.0
2018-06-15 15:15:00,230.12,230.12,229.95,230.02,1135.0,218.2725,218.2725,218.1113,218.1777,1135.0
2018-06-15 15:20:00,230.02,230.4,230.02,230.4,1721.0,218.1777,218.5381,218.1777,218.5381,1721.0
2018-06-15 15:25:00,230.34,230.34,229.9,230.27,2635.0,218.4812,218.4812,218.0638,218.4148,2635.0
2018-06-15 15:30:00,230.31,230.33,230.01,230.05,3745.0,218.4527,218.4717,218.1682,218.2061,3745.0
2018-06-15 15:35:00,230.08,230.19,229.97,230.19,2739.0,218.2346,218.3389,218.1302,218.3389,2739.0
2018-06-15 15:40:00,230.26,230.26,229.56,229.65,5201.0,218.4053,218.4053,217.7414,217.8267,5201.0
2018-06-15 15:45:00,229.55,229.83,229.43,229.82,7385.0,217.7319,217.9975,217.618,217.988,7385.0
2018-06-15 15:50:00,229.82,230.02,229.61,229.64,12619.0,217.988,218.1777,217.7888,217.8172,12619.0
2018-06-15 15:55:00,229.62,229.67,229.11,229.28,67644.0,217.7983,217.8457,217.3145,217.4758,67644.0
2018-06-18 09:30:00,228.65,229.16,228.65,228.87,8532.0,216.8782,217.3619,216.8782,217.0869,8532.0
2018-06-18 09:35:00,228.61,228.65,228.46,228.5,3752.0,216.8403,216.8782,216.698,216.7359,3752.0
2018-06-18 09:40:00,228.54,229.01,228.5,228.76,3950.0,216.7739,217.2197,216.7359,216.9825,3950.0
2018-06-18 09:45:00,228.77,229.18,228.75,229.18,4868.0,216.992,217.3809,216.9731,217.3809,4868.0
2018-06-18 09:50:00,229.2,230.28,229.2,229.53,4017.0,217.3999,218.4243,217.3999,217.7129,4017.0
2018-06-18 09:55:00,229.56,229.67,229.17,229.37,3200.0,217.7414,217.8457,217.3714,217.5611,3200.0
2018-06-18 10:00:00,229.21,229.29,229.12,229.12,1866.0,217.4094,217.4853,217.324,217.324,1866.0
2018-06-18 10:05:00,229.4,229.89,229.27,229.89,900.0,217.5896,218.0544,217.4663,218.0544,900.0
2018-06-18 10:10:00,229.99,230.19,229.99,230.19,1181.0,218.1492,218.3389,218.1492,218.3389,1181.0
2018-06-18 10:15:00,230.09,230.1,229.7,229.7,3600.0,218.2441,218.2536,217.8741,217.8741,3600.0
2018-06-18 10:20:00,229.6,229.72,229.44,229.53,1873.0,217.7793,217.8931,217.6275,217.7129,1873.0
2018-06-18 10:25:00,229.29,229.3,228.93,228.93,3200.0,217.4853,217.4947,217.1438,217.1438,3200.0
2018-06-18 10:30:00,229.04,229.65,229.03,229.5,1935.0,217.2481,217.8267,217.2386,217.6844,1935.0
2018-06-18 10:35:00,229.46,230.36,229.45,230.36,1073.0,217.6465,218.5002,217.637,218.5002,1073.0
2018-06-18 10:40:00,230.45,230.67,230.23,230.67,4205.0,218.5855,218.7942,218.3769,218.7942,4205.0
2018-06-18 10:45:00,230.72,230.72,230.49,230.52,1900.0,218.8416,218.8416,218.6235,218.6519,1900.0
2018-06-18 10:50:00,230.45,230.49,230.39,230.39,908.0,218.5855,218.6235,218.5286,218.5286,908.0
2018-06-18 10:55:00,230.49,230.49,229.79,230.01,1500.0,218.6235,218.6235,217.9595,218.1682,1500.0
2018-06-18 11:00:00,230.03,230.52,230.03,230.43,1836.0,218.1872,218.6519,218.1872,218.5666,1836.0
2018-06-18 11:05:00,230.36,230.56,230.3,230.35,1200.0,218.5002,218.6899,218.4433,218.4907,1200.0
2018-06-18 11:10:00,230.56,230.68,230.49,230.64,1737.0,218.6899,218.8037,218.6235,218.7658,1737.0
2018-06-18 11:15:00,230.45,230.45,230.09,230.09,1297.0,218.5855,218.5855,218.2441,218.2441,1297.0
2018-06-18 11:20:00,230.07,230.46,230.07,230.44,2100.0,218.2251,218.595,218.2251,218.576,2100.0
2018-06-18 11:25:00,230.27,230.34,229.72,229.72,2385.0,218.4148,218.4812,217.8931,217.8931,2385.0
2018-06-18 11:30:00,229.89,229.89,229.81,229.88,500.0,218.0544,218.0544,217.9785,218.0449,500.0
2018-06-18 11:35:00,229.76,229.97,229.64,229.78,3600.0,217.9311,218.1302,217.8172,217.95,3600.0
2018-06-18 11:40:00,229.87,230.04,229.74,230.04,1439.0,218.0354,218.1966,217.9121,218.1966,1439.0
2018-06-18 11:45:00,230.2,230.41,230.12,230.13,4048.0,218.3484,218.5476,218.2725,218.282,4048.0
2018-06-18 11:50:00,230.25,230.25,230.24,230.24,200.0,218.3958,218.3958,218.3863,218.3863,200.0
2018-06-18 11:55:00,230.25,230.25,229.87,229.99,2500.0,218.3958,218.3958,218.0354,218.1492,2500.0
2018-06-18 12:00:00,229.91,229.94,229.86,229.88,800.0,218.0733,218.1018,218.0259,218.0449,800.0
2018-06-18 12:05:00,229.79,229.98,229.73,229.98,1200.0,217.9595,218.1397,217.9026,218.1397,1200.0
2018-06-18 12:10:00,229.87,230.01,229.81,229.97,2257.0,218.0354,218.1682,217.9785,218.1302,2257.0
2018-06-18 12:15:00,229.89,229.89,229.54,229.7,2310.0,218.0544,218.0544,217.7224,217.8741,2310.0
2018-06-18 12:20:00,229.71,230.05,229.71,230.05,1301.0,217.8836,218.2061,217.8836,218.2061,1301.0
2018-06-18 12:25:00,230.04,230.04,229.18,229.18,2100.0,218.1966,218.1966,217.3809,217.3809,2100.0
2018-06-18 12:30:00,229.4,229.98,229.31,229.98,1480.0,217.5896,218.1397,217.5042,218.1397,1480.0
2018-06-18 12:35:00,229.97,230.2,229.96,230.06,1700.0,218.1302,218.3484,218.1208,218.2156,1700.0
2018-06-18 12:40:00,229.97,230.19,229.97,230.01,1100.0,218.1302,218.3389,218.1302,218.1682,1100.0
2018-06-18 12:45:00,230.12,230.25,230.12,230.25,400.0,218.2725,218.3958,218.2725,218.3958,400.0
2018-06-18 12:50:00,230.22,230.24,229.86,229.86,1100.0,218.3674,218.3863,218.0259,218.0259,1100.0
2018-06-18 12:55:00,229.94,229.94,229.85,229.85,600.0,218.1018,218.1018,218.0164,218.0164,600.0
2018-06-18 13:00:00,230.03,230.03,229.58,229.77,1200.0,218.1872,218.1872,217.7603,217.9405,1200.0
2018-06-18 13:05:00,229.77,229.78,229.42,229.45,3482.0,217.9405,217.95,217.6086,217.637,3482.0
2018-06-18 13:10:00,229.45,229.47,229.24,229.24,1600.0,217.637,217.656,217.4378,217.4378,1600.0
2018-06-18 13:15:00,229.15,229.24,229.06,229.14,2367.0,217.3525,217.4378,217.2671,217.343,2367.0
2018-06-18 13:20:00,229.22,229.68,229.22,229.52,2580.0,217.4189,217.8552,217.4189,217.7034,2580.0
2018-06-18 13:25:00,229.62,229.8,229.49,229.49,2200.0,217.7983,217.969,217.675,217.675,2200.0
2018-06-18 13:30:00,229.53,229.74,229.52,229.71,400.0,217.7129,217.9121,217.7034,217.8836,400.0
2018-06-18 13:35:00,229.98,230.36,229.96,230.2,2500.0,218.1397,218.5002,218.1208,218.3484,2500.0
2018-06-18 13:40:00,230.23,230.31,230.17,230.25,2300.0,218.3769,218.4527,218.3199,218.3958,2300.0
2018-06-18 13:45:00,230.29,230.35,229.91,229.91,2700.0,218.4338,218.4907,218.0733,218.0733,2700.0
2018-06-18 13:50:00,229.79,229.83,229.73,229.73,1500.0,217.9595,217.9975,217.9026,217.9026,1500.0
2018-06-18 13:55:00,229.88,230.03,229.87,229.96,800.0,218.0449,218.1872,218.0354,218.1208,800.0
2018-06-18 14:00:00,229.9,229.9,229.74,229.75,700.0,218.0638,218.0638,217.9121,217.9216,700.0
2018-06-18 14:05:00,229.69,230.29,229.65,230.29,2311.0,217.8647,218.4338,217.8267,218.4338,2311.0
2018-06-18 14:10:00,230.36,230.59,230.27,230.56,1900.0,218.5002,218.7183,218.4148,218.6899,1900.0
2018-06-18 14:15:00,230.54,230.6,230.27,230.47,3310.0,218.6709,218.7278,218.4148,218.6045,3310.0
2018-06-18 14:20:00,230.56,230.69,230.41,230.69,1600.0,218.6899,218.8132,218.5476,218.8132,1600.0
2018-06-18 14:25:00,230.6,230.6,230.38,230.39,1685.0,218.7278,218.7278,218.5191,218.5286,1685.0
2018-06-18 14:30:00,230.52,230.52,230.41,230.41,200.0,218.6519,218.6519,218.5476,218.5476,200.0
2018-06-18 14:35:00,230.49,230.68,230.43,230.64,2300.0,218.6235,218.8037,218.5666,218.7658,2300.0
2018-06-18 14:40:00,230.6,230.68,230.47,230.5,4882.0,218.7278,218.8037,218.6045,218.633,4882.0
2018-06-18 14:45:00,230.41,230.41,230.15,230.15,541.0,218.5476,218.5476,218.301,218.301,541.0
2018-06-18 14:50:00,230.14,230.24,230.07,230.22,1696.0,218.2915,218.3863,218.2251,218.3674,1696.0
2018-06-18 14:55:00,230.27,230.27,230.18,230.23,500.0,218.4148,218.4148,218.3294,218.3769,500.0
2018-06-18 15:00:00,230.17,230.17,230.03,230.11,2244.0,218.3199,218.3199,218.1872,218.263,2244.0
2018-06-18 15:05:00,230.09,230.32,230.08,230.18,2707.0,218.2441,218.4622,218.2346,218.3294,2707.0
2018-06-18 15:10:00,230.3,230.33,230.3,230.3,830.0,218.4433,218.4717,218.4433,218.4433,830.0
2018-06-18 15:15:00,230.31,230.49,230.31,230.41,729.0,218.4527,218.6235,218.4527,218.5476,729.0
2018-06-18 15:20:00,230.36,230.48,230.28,230.43,4113.0,218.5002,218.614,218.4243,218.5666,4113.0
2018-06-18 15:25:00,230.44,230.71,230.44,230.62,2782.0,218.576,218.8321,218.576,218.7468,2782.0
2018-06-18 15:30:00,230.53,230.79,230.53,230.71,3321.0,218.6614,218.908,218.6614,218.8321,3321.0
2018-06-18 15:35:00,230.75,230.75,230.53,230.53,1809.0,218.8701,218.8701,218.6614,218.6614,1809.0
2018-06-18 15:40:00,230.5,230.5,229.9,229.9,2428.0,218.633,218.633,218.0638,218.0638,2428.0
2018-06-18 15:45:00,230.02,230.74,230.02,230.59,9441.0,218.1777,218.8606,218.1777,218.7183,9441.0
2018-06-18 15:50:00,230.56,230.82,230.56,230.67,5874.0,218.6899,218.9365,218.6899,218.7942,5874.0
2018-06-18 15:55:00,230.75,231.08,230.68,230.69,44570.0,218.8701,219.1831,218.8037,218.8132,44570.0
2018-06-19 09:30:00,228.7,228.72,228.15,228.15,3914.0,216.9256,216.9446,216.4039,216.4039,3914.0
2018-06-19 09:35:00,228.93,229.47,228.92,229.32,2720.0,217.1438,217.656,217.1343,217.5137,2720.0
2018-06-19 09:40:00,229.15,229.18,228.47,228.98,3471.0,217.3525,217.3809,216.7075,217.1912,3471.0
2018-06-19 09:45:00,228.97,229.13,228.58,228.81,13241.0,217.1817,217.3335,216.8118,217.03,13241.0
2018-06-19 09:50:00,228.91,229.01,228.64,229.01,3515.0,217.1248,217.2197,216.8687,217.2197,3515.0
2018-06-19 09:55:00,229.02,229.4,228.71,228.71,15020.0,217.2292,217.5896,216.9351,216.9351,15020.0
2018-06-19 10:00:00,228.78,228.78,227.88,228.43,4935.0,217.0015,217.0015,216.1478,216.6695,4935.0
2018-06-19 10:05:00,228.28,228.28,227.91,228.03,3800.0,216.5273,216.5273,216.1763,216.2901,3800.0
2018-06-19 10:10:00,228.38,228.61,228.12,228.36,4098.0,216.6221,216.8403,216.3755,216.6031,4098.0
2018-06-19 10:15:00,228.41,228.41,227.89,227.89,4154.0,216.6506,216.6506,216.1573,216.1573,4154.0
2018-06-19 10:20:00,227.76,229.04,227.76,228.9,7492.0,216.034,217.2481,216.034,217.1153,7492.0
2018-06-19 10:25:00,228.9,229.25,228.64,228.76,4995.0,217.1153,217.4473,216.8687,216.9825,4995.0
2018-06-19 10:30:00,228.75,228.9,228.04,228.04,13185.0,216.9731,217.1153,216.2996,216.2996,13185.0
2018-06-19 10:35:00,228.1,228.13,227.32,227.32,5604.0,216.3565,216.385,215.6167,215.6167,5604.0
2018-06-19 10:40:00,227.3,227.31,226.45,226.72,5228.0,215.5977,215.6072,214.7915,215.0476,5228.0
2018-06-19 10:45:00,226.61,227.48,226.46,227.48,5379.0,214.9432,215.7684,214.801,215.7684,5379.0
2018-06-19 10:50:00,227.55,227.72,227.49,227.67,1147.0,215.8348,215.9961,215.7779,215.9487,1147.0
2018-06-19 10:55:00,227.46,227.75,227.36,227.55,3115.0,215.7495,216.0245,215.6546,215.8348,3115.0
2018-06-19 11:00:00,227.37,227.98,227.37,227.87,1952.0,215.6641,216.2427,215.6641,216.1384,1952.0
2018-06-19 11:05:00,227.99,228.2,227.56,228.2,1900.0,216.2522,216.4514,215.8443,216.4514,1900.0
2018-06-19 11:10:00,228.23,228.71,228.06,228.14,6726.0,216.4798,216.9351,216.3186,216.3945,6726.0
2018-06-19 11:15:00,228.61,228.61,228.41,228.6,2238.0,216.8403,216.8403,216.6506,216.8308,2238.0
2018-06-19 11:20:00,228.51,228.56,228.49,228.54,1000.0,216.7454,216.7928,216.7264,216.7739,1000.0
2018-06-19 11:25:00,228.53,228.64,228.31,228.42,10200.0,216.7644,216.8687,216.5557,216.66,10200.0
2018-06-19 11:30:00,228.61,228.61,228.1,228.1,1100.0,216.8403,216.8403,216.3565,216.3565,1100.0
2018-06-19 11:35:00,227.85,228.14,227.7,227.94,7947.0,216.1194,216.3945,215.9771,216.2048,7947.0
2018-06-19 11:40:00,227.9,228.29,227.9,228.14,4704.0,216.1668,216.5367,216.1668,216.3945,4704.0
2018-06-19 11:45:00,228.0,228.76,228.0,228.45,2102.0,216.2617,216.9825,216.2617,216.6885,2102.0
2018-06-19 11:50:00,228.72,228.75,228.62,228.62,1300.0,216.9446,216.9731,216.8497,216.8497,1300.0
2018-06-19 11:55:00,228.75,228.84,228.43,228.43,2200.0,216.9731,217.0584,216.6695,216.6695,2200.0
2018-06-19 12:00:00,228.55,228.55,228.34,228.38,1741.0,216.7834,216.7834,216.5842,216.6221,1741.0
2018-06-19 12:05:00,228.55,228.55,228.35,228.35,5300.0,216.7834,216.7834,216.5936,216.5936,5300.0
2018-06-19 12:10:00,228.34,228.34,228.03,228.03,1900.0,216.5842,216.5842,216.2901,216.2901,1900.0
2018-06-19 12:15:00,228.03,228.39,228.03,228.12,1600.0,216.2901,216.6316,216.2901,216.3755,1600.0
2018-06-19 12:20:00,228.16,228.81,228.16,228.81,4600.0,216.4134,217.03,216.4134,217.03,4600.0
2018-06-19 12:25:00,228.62,228.78,228.35,228.47,2152.0,216.8497,217.0015,216.5936,216.7075,2152.0
2018-06-19 12:30:00,228.47,228.58,228.26,228.45,3225.0,216.7075,216.8118,216.5083,216.6885,3225.0
2018-06-19 12:35:00,228.28,228.28,228.1,228.18,900.0,216.5273,216.5273,216.3565,216.4324,900.0
2018-06-19 12:40:00,228.01,228.15,227.92,227.94,5119.0,216.2712,216.4039,216.1858,216.2048,5119.0
2018-06-19 12:45:00,227.86,228.27,227.82,228.27,4159.0,216.1289,216.5178,216.0909,216.5178,4159.0
2018-06-19 12:50:00,228.22,228.52,228.22,228.41,2979.0,216.4703,216.7549,216.4703,216.6506,2979.0
2018-06-19 12:55:00,228.31,228.6,228.31,228.6,926.0,216.5557,216.8308,216.5557,216.8308,926.0
2018-06-19 13:00:00,228.69,228.69,228.18,228.26,2330.0,216.9161,216.9161,216.4324,216.5083,2330.0
2018-06-19 13:05:00,228.38,228.54,228.34,228.34,900.0,216.6221,216.7739,216.5842,216.5842,900.0
2018-06-19 13:10:00,228.36,228.36,228.14,228.28,1665.0,216.6031,216.6031,216.3945,216.5273,1665.0
2018-06-19 13:15:00,228.28,228.28,227.8,227.8,1300.0,216.5273,216.5273,216.072,216.072,1300.0
2018-06-19 13:20:00,227.7,228.29,227.49,228.12,4334.0,215.9771,216.5367,215.7779,216.3755,4334.0
2018-06-19 13:25:00,228.14,228.52,228.13,228.39,1200.0,216.3945,216.7549,216.385,216.6316,1200.0
2018-06-19 13:30:00,228.3,228.35,228.17,228.23,2000.0,216.5462,216.5936,216.4229,216.4798,2000.0
2018-06-19 13:35:00,228.16,228.43,228.14,228.43,2000.0,216.4134,216.6695,216.3945,216.6695,2000.0
2018-06-19 13:40:00,228.47,228.58,228.44,228.45,700.0,216.7075,216.8118,216.679,216.6885,700.0
2018-06-19 13:45:00,228.28,228.39,228.1,228.37,1876.0,216.5273,216.6316,216.3565,216.6126,1876.0
2018-06-19 13:50:00,228.64,228.64,228.17,228.17,1300.0,216.8687,216.8687,216.4229,216.4229,1300.0
2018-06-19 13:55:00,228.27,228.35,228.18,228.34,500.0,216.5178,216.5936,216.4324,216.5842,500.0
2018-06-19 14:00:00,228.36,228.36,228.01,228.06,1747.0,216.6031,216.6031,216.2712,216.3186,1747.0
2018-06-19 14:05:00,228.15,228.34,228.13,228.32,2119.0,216.4039,216.5842,216.385,216.5652,2119.0
2018-06-19 14:10:00,228.23,228.47,228.11,228.47,2500.0,216.4798,216.7075,216.366,216.7075,2500.0
2018-06-19 14:15:00,228.47,228.47,228.26,228.39,1502.0,216.7075,216.7075,216.5083,216.6316,1502.0
2018-06-19 14:20:00,228.39,228.39,228.21,228.21,4330.0,216.6316,216.6316,216.4609,216.4609,4330.0
2018-06-19 14:25:00,228.32,228.32,227.94,227.94,1908.0,216.5652,216.5652,216.2048,216.2048,1908.0
2018-06-19 14:30:00,227.9,227.96,227.81,227.81,1397.0,216.1668,216.2237,216.0815,216.0815,1397.0
2018-06-19 14:35:00,227.81,228.06,227.76,227.81,1900.0,216.0815,216.3186,216.034,216.0815,1900.0
2018-06-19 14:40:00,227.81,228.07,227.74,227.94,3201.0,216.0815,216.3281,216.0151,216.2048,3201.0
2018-06-19 14:45:00,227.88,228.15,227.86,228.03,2556.0,216.1478,216.4039,216.1289,216.2901,2556.0
2018-06-19 14:50:00,228.2,228.2,227.74,227.74,700.0,216.4514,216.4514,216.0151,216.0151,700.0
2018-06-19 14:55:00,227.92,228.15,227.73,227.94,2632.0,216.1858,216.4039,216.0056,216.2048,2632.0
2018-06-19 15:00:00,227.99,228.19,227.96,227.96,2656.0,216.2522,216.4419,216.2237,216.2237,2656.0
2018-06-19 15:05:00,228.02,228.17,227.82,228.04,2606.0,216.2806,216.4229,216.0909,216.2996,2606.0
2018-06-19 15:10:00,227.92,227.97,227.79,227.79,1216.0,216.1858,216.2332,216.0625,216.0625,1216.0
2018-06-19 15:15:00,227.71,227.82,227.67,227.78,2100.0,215.9866,216.0909,215.9487,216.053,2100.0
2018-06-19 15:20:00,227.7,227.7,227.49,227.66,3514.0,215.9771,215.9771,215.7779,215.9392,3514.0
2018-06-19 15:25:00,227.66,227.91,227.58,227.72,5207.0,215.9392,216.1763,215.8633,215.9961,5207.0
2018-06-19 15:30:00,227.76,227.84,227.58,227.66,2688.0,216.034,216.1099,215.8633,215.9392,2688.0
2018-06-19 15:35:00,227.63,227.78,227.53,227.56,2407.0,215.9107,216.053,215.8159,215.8443,2407.0
2018-06-19 15:40:00,227.6,227.63,227.42,227.53,7623.0,215.8823,215.9107,215.7115,215.8159,7623.0
2018-06-19 15:45:00,227.52,227.74,227.35,227.74,8529.0,215.8064,216.0151,215.6451,216.0151,8529.0
2018-06-19 15:50:00,227.77,227.79,227.49,227.67,9494.0,216.0435,216.0625,215.7779,215.9487,9494.0
2018-06-19 15:55:00,227.68,227.72,227.51,227.58,23180.0,215.9581,215.9961,215.7969,215.8633,23180.0
2018-06-20 09:30:00,228.79,229.12,228.65,229.04,3216.0,217.011,217.324,216.8782,217.2481,3216.0
2018-06-20 09:35:00,228.79,228.79,227.66,227.66,2171.0,217.011,217.011,215.9392,215.9392,2171.0
2018-06-20 09:40:00,227.27,227.27,227.27,227.27,100.0,215.5693,215.5693,215.5693,215.5693,100.0
2018-06-20 09:45:00,227.4,227.4,227.3,227.3,2400.0,215.6926,215.6926,215.5977,215.5977,2400.0
2018-06-20 09:50:00,227.55,227.56,227.17,227.41,3869.0,215.8348,215.8443,215.4744,215.702,3869.0
2018-06-20 09:55:00,227.27,227.27,227.08,227.19,500.0,215.5693,215.5693,215.389,215.4934,500.0
2018-06-20 10:00:00,227.12,227.48,227.01,227.24,4542.0,215.427,215.7684,215.3226,215.5408,4542.0
2018-06-20 10:05:00,227.24,227.55,227.24,227.55,800.0,215.5408,215.8348,215.5408,215.8348,800.0
2018-06-20 10:10:00,227.32,227.56,227.31,227.48,3600.0,215.6167,215.8443,215.6072,215.7684,3600.0
2018-06-20 10:15:00,227.5,228.03,227.5,228.03,600.0,215.7874,216.2901,215.7874,216.2901,600.0
2018-06-20 10:20:00,227.93,228.07,227.6,227.62,2600.0,216.1953,216.3281,215.8823,215.9012,2600.0
2018-06-20 10:25:00,227.61,227.61,227.4,227.4,700.0,215.8917,215.8917,215.6926,215.6926,700.0
2018-06-20 10:30:00,227.3,227.35,227.07,227.34,8415.0,215.5977,215.6451,215.3795,215.6356,8415.0
2018-06-20 10:35:00,227.46,227.53,227.06,227.28,12476.0,215.7495,215.8159,215.3701,215.5787,12476.0
2018-06-20 10:40:00,227.23,227.74,226.99,227.65,7757.0,215.5313,216.0151,215.3037,215.9297,7757.0
2018-06-20 10:45:00,227.99,228.03,227.82,227.89,2334.0,216.2522,216.2901,216.0909,216.1573,2334.0
2018-06-20 10:50:00,227.81,228.0,227.8,227.99,1300.0,216.0815,216.2617,216.072,216.2522,1300.0
2018-06-20 10:55:00,228.1,228.1,227.73,227.74,2600.0,216.3565,216.3565,216.0056,216.0151,2600.0
2018-06-20 11:00:00,227.88,227.88,227.44,227.49,6491.0,216.1478,216.1478,215.7305,215.7779,6491.0
2018-06-20 11:05:00,227.58,228.02,227.58,227.69,4529.0,215.8633,216.2806,215.8633,215.9676,4529.0
2018-06-20 11:10:00,227.62,227.63,227.16,227.16,2514.0,215.9012,215.9107,215.4649,215.4649,2514.0
2018-06-20 11:15:00,227.16,227.38,227.01,227.02,2051.0,215.4649,215.6736,215.3226,215.3321,2051.0
2018-06-20 11:20:00,227.05,227.12,226.89,226.89,1641.0,215.3606,215.427,215.2088,215.2088,1641.0
2018-06-20 11:25:00,226.89,226.89,226.67,226.8,2472.0,215.2088,215.2088,215.0001,215.1234,2472.0
2018-06-20 11:30:00,226.76,226.84,226.68,226.68,1500.0,215.0855,215.1614,215.0096,215.0096,1500.0
2018-06-20 11:35:00,226.59,226.62,226.45,226.56,2500.0,214.9243,214.9527,214.7915,214.8958,2500.0
2018-06-20 11:40:00,226.66,227.17,226.62,227.17,1900.0,214.9907,215.4744,214.9527,215.4744,1900.0
2018-06-20 11:45:00,227.21,227.27,227.0,227.27,1500.0,215.5123,215.5693,215.3132,215.5693,1500.0
2018-06-20 11:50:00,227.2,227.55,227.2,227.55,15000.0,215.5029,215.8348,215.5029,215.8348,15000.0
2018-06-20 11:55:00,227.68,228.07,227.68,228.06,3222.0,215.9581,216.3281,215.9581,216.3186,3222.0
2018-06-20 12:00:00,228.19,228.37,228.19,228.37,800.0,216.4419,216.6126,216.4419,216.6126,800.0
2018-06-20 12:05:00,228.28,228.65,228.2,228.41,4804.0,216.5273,216.8782,216.4514,216.6506,4804.0
2018-06-20 12:10:00,228.22,228.41,228.18,228.26,1300.0,216.4703,216.6506,216.4324,216.5083,1300.0
2018-06-20 12:15:00,228.37,228.41,228.03,228.06,2300.0,216.6126,216.6506,216.2901,216.3186,2300.0
2018-06-20 12:20:00,228.12,228.26,227.95,228.2,9600.0,216.3755,216.5083,216.2142,216.4514,9600.0
2018-06-20 12:25:00,228.14,228.5,228.08,228.41,2500.0,216.3945,216.7359,216.3375,216.6506,2500.0
2018-06-20 12:30:00,228.36,228.7,228.36,228.56,950.0,216.6031,216.9256,216.6031,216.7928,950.0
2018-06-20 12:35:00,228.56,228.83,228.5,228.68,4640.0,216.7928,217.0489,216.7359,216.9067,4640.0
2018-06-20 12:40:00,228.63,228.63,228.43,228.49,2684.0,216.8592,216.8592,216.6695,216.7264,2684.0
2018-06-20 12:45:00,228.6,228.61,228.43,228.58,3228.0,216.8308,216.8403,216.6695,216.8118,3228.0
2018-06-20 12:50:00,228.53,228.53,228.33,228.33,3305.0,216.7644,216.7644,216.5747,216.5747,3305.0
2018-06-20 12:55:00,228.42,228.6,228.42,228.5,2892.0,216.66,216.8308,216.66,216.7359,2892.0
2018-06-20 13:00:00,228.49,228.55,228.39,228.55,500.0,216.7264,216.7834,216.6316,216.7834,500.0
2018-06-20 13:05:00,228.32,228.44,227.93,227.94,5701.0,216.5652,216.679,216.1953,216.2048,5701.0
2018-06-20 13:10:00,228.16,228.28,228.08,228.12,5387.0,216.4134,216.5273,216.3375,216.3755,5387.0
2018-06-20 13:15:00,228.12,228.26,228.08,228.14,1732.0,216.3755,216.5083,216.3375,216.3945,1732.0
2018-06-20 13:20:00,228.18,228.28,228.07,228.26,1600.0,216.4324,216.5273,216.3281,216.5083,1600.0
2018-06-20 13:25:00,228.16,228.25,227.87,228.0,1459.0,216.4134,216.4988,216.1384,216.2617,1459.0
2018-06-20 13:30:00,227.96,228.51,227.95,228.51,5507.0,216.2237,216.7454,216.2142,216.7454,5507.0
2018-06-20 13:35:00,228.31,228.31,228.31,228.31,100.0,216.5557,216.5557,216.5557,216.5557,100.0
2018-06-20 13:40:00,228.45,228.45,228.24,228.38,800.0,216.6885,216.6885,216.4893,216.6221,800.0
2018-06-20 13:45:00,228.31,228.44,228.31,228.44,700.0,216.5557,216.679,216.5557,216.679,700.0
2018-06-20 13:50:00,228.35,228.49,228.35,228.43,633.0,216.5936,216.7264,216.5936,216.6695,633.0
2018-06-20 13:55:00,228.55,228.65,228.55,228.59,400.0,216.7834,216.8782,216.7834,216.8213,400.0
2018-06-20 14:00:00,228.66,228.81,228.53,228.55,2300.0,216.8877,217.03,216.7644,216.7834,2300.0
2018-06-20 14:05:00,228.49,228.49,228.25,228.39,800.0,216.7264,216.7264,216.4988,216.6316,800.0
2018-06-20 14:10:00,228.37,228.46,228.35,228.39,1003.0,216.6126,216.698,216.5936,216.6316,1003.0
2018-06-20 14:15:00,228.48,228.63,228.48,228.63,700.0,216.717,216.8592,216.717,216.8592,700.0
2018-06-20 14:20:00,228.57,228.69,228.49,228.57,1800.0,216.8023,216.9161,216.7264,216.8023,1800.0
2018-06-20 14:25:00,228.58,228.78,228.58,228.65,1100.0,216.8118,217.0015,216.8118,216.8782,1100.0
2018-06-20 14:30:00,228.68,228.77,228.57,228.68,4900.0,216.9067,216.992,216.8023,216.9067,4900.0
2018-06-20 14:35:00,228.68,228.74,228.58,228.67,1025.0,216.9067,216.9636,216.8118,216.8972,1025.0
2018-06-20 14:40:00,228.66,228.66,228.52,228.63,1618.0,216.8877,216.8877,216.7549,216.8592,1618.0
2018-06-20 14:45:00,228.64,228.68,228.51,228.51,1248.0,216.8687,216.9067,216.7454,216.7454,1248.0
2018-06-20 14:50:00,228.5,228.6,228.47,228.6,909.0,216.7359,216.8308,216.7075,216.8308,909.0
2018-06-20 14:55:00,228.6,228.64,228.46,228.46,900.0,216.8308,216.8687,216.698,216.698,900.0
2018-06-20 15:00:00,228.4,228.57,228.29,228.39,2600.0,216.6411,216.8023,216.5367,216.6316,2600.0
2018-06-20 15:05:00,228.45,228.57,228.35,228.46,3596.0,216.6885,216.8023,216.5936,216.698,3596.0
2018-06-20 15:10:00,228.54,228.58,228.45,228.47,7276.0,216.7739,216.8118,216.6885,216.7075,7276.0
2018-06-20 15:15:00,228.47,228.64,228.43,228.64,18564.0,216.7075,216.8687,216.6695,216.8687,18564.0
2018-06-20 15:20:00,228.61,229.05,228.61,228.91,2380.0,216.8403,217.2576,216.8403,217.1248,2380.0
2018-06-20 15:25:00,229.13,229.22,229.12,229.21,1735.0,217.3335,217.4189,217.324,217.4094,1735.0
2018-06-20 15:30:00,229.16,229.16,228.8,228.8,2605.0,217.3619,217.3619,217.0205,217.0205,2605.0
2018-06-20 15:35:00,228.76,228.76,228.62,228.7,2500.0,216.9825,216.9825,216.8497,216.9256,2500.0
2018-06-20 15:40:00,228.68,228.89,228.68,228.8,3749.0,216.9067,217.1058,216.9067,217.0205,3749.0
2018-06-20 15:45:00,228.78,228.89,228.75,228.75,6850.0,217.0015,217.1058,216.9731,216.9731,6850.0
2018-06-20 15:50:00,228.85,228.85,228.67,228.73,3173.0,217.0679,217.0679,216.8972,216.9541,3173.0
2018-06-20 15:55:00,228.78,228.78,228.45,228.64,17755.0,217.0015,217.0015,216.6885,216.8687,17755.0
2018-06-21 09:30:00,227.75,228.66,227.75,228.66,3671.0,216.0245,216.8877,216.0245,216.8877,3671.0
2018-06-21 09:35:00,228.66,228.67,228.06,228.66,6200.0,216.8877,216.8972,216.3186,216.8877,6200.0
2018-06-21 09:40:00,229.13,229.13,229.13,229.13,100.0,217.3335,217.3335,217.3335,217.3335,100.0
2018-06-21 09:45:00,228.77,228.77,228.66,228.66,254.0,216.992,216.992,216.8877,216.8877,254.0
2018-06-21 09:50:00,228.99,229.72,228.78,229.4,5446.0,217.2007,217.8931,217.0015,217.5896,5446.0
2018-06-21 09:55:00,229.4,229.73,228.57,228.57,3285.0,217.5896,217.9026,216.8023,216.8023,3285.0
2018-06-21 10:00:00,229.09,229.64,229.09,229.53,2200.0,217.2956,217.8172,217.2956,217.7129,2200.0
2018-06-21 10:05:00,229.34,229.43,228.86,229.11,5871.0,217.5327,217.618,217.0774,217.3145,5871.0
2018-06-21 10:10:00,229.04,229.04,228.91,229.03,4700.0,217.2481,217.2481,217.1248,217.2386,4700.0
2018-06-21 10:15:00,228.97,228.97,228.25,228.63,3302.0,217.1817,217.1817,216.4988,216.8592,3302.0
2018-06-21 10:20:00,228.39,228.58,228.38,228.58,200.0,216.6316,216.8118,216.6221,216.8118,200.0
2018-06-21 10:25:00,228.33,228.33,227.2,227.2,2494.0,216.5747,216.5747,215.5029,215.5029,2494.0
2018-06-21 10:30:00,227.17,227.85,226.9,227.78,8913.0,215.4744,216.1194,215.2183,216.053,8913.0
2018-06-21 10:35:00,227.49,227.67,227.11,227.11,8400.0,215.7779,215.9487,215.4175,215.4175,8400.0
2018-06-21 10:40:00,226.97,227.34,226.82,226.83,1615.0,215.2847,215.6356,215.1424,215.1519,1615.0
2018-06-21 10:45:00,226.77,227.34,226.77,227.33,1400.0,215.095,215.6356,215.095,215.6262,1400.0
2018-06-21 10:50:00,227.76,227.86,227.63,227.74,2392.0,216.034,216.1289,215.9107,216.0151,2392.0
2018-06-21 10:55:00,227.73,227.77,227.15,227.15,1200.0,216.0056,216.0435,215.4554,215.4554,1200.0
2018-06-21 11:00:00,227.08,227.46,226.95,226.99,2429.0,215.389,215.7495,215.2657,215.3037,2429.0
2018-06-21 11:05:00,227.05,227.06,226.59,226.59,2400.0,215.3606,215.3701,214.9243,214.9243,2400.0
2018-06-21 11:10:00,226.71,226.89,226.58,226.59,2430.0,215.0381,215.2088,214.9148,214.9243,2430.0
2018-06-21 11:15:00,226.68,227.04,226.68,227.04,2985.0,215.0096,215.3511,215.0096,215.3511,2985.0
2018-06-21 11:20:00,226.82,226.96,226.73,226.96,1100.0,215.1424,215.2752,215.0571,215.2752,1100.0
2018-06-21 11:25:00,226.62,226.86,226.27,226.69,3928.0,214.9527,215.1804,214.6207,215.0191,3928.0
2018-06-21 11:30:00,226.41,226.46,226.4,226.41,800.0,214.7535,214.801,214.744,214.7535,800.0
2018-06-21 11:35:00,226.33,226.49,226.12,226.3,6114.0,214.6776,214.8294,214.4785,214.6492,6114.0
2018-06-21 11:40:00,226.35,226.72,226.25,226.72,1700.0,214.6966,215.0476,214.6018,215.0476,1700.0
2018-06-21 11:45:00,226.67,226.8,226.63,226.65,1100.0,215.0001,215.1234,214.9622,214.9812,1100.0
2018-06-21 11:50:00,226.76,226.99,226.51,226.86,4969.0,215.0855,215.3037,214.8484,215.1804,4969.0
2018-06-21 11:55:00,226.85,227.05,226.58,226.95,2644.0,215.1709,215.3606,214.9148,215.2657,2644.0
2018-06-21 12:00:00,226.91,227.1,226.65,226.69,2942.0,215.2278,215.408,214.9812,215.0191,2942.0
2018-06-21 12:05:00,226.59,226.67,226.56,226.56,1155.0,214.9243,215.0001,214.8958,214.8958,1155.0
2018-06-21 12:10:00,226.78,226.78,226.78,226.78,100.0,215.1045,215.1045,215.1045,215.1045,100.0
2018-06-21 12:15:00,226.77,226.97,226.64,226.77,1711.0,215.095,215.2847,214.9717,215.095,1711.0
2018-06-21 12:20:00,226.66,226.66,226.66,226.66,400.0,214.9907,214.9907,214.9907,214.9907,400.0
2018-06-21 12:25:00,226.78,226.8,226.67,226.67,300.0,215.1045,215.1234,215.0001,215.0001,300.0
2018-06-21 12:30:00,226.67,226.87,226.6,226.6,2549.0,215.0001,215.1898,214.9337,214.9337,2549.0
2018-06-21 12:35:00,226.75,226.75,226.66,226.66,300.0,215.076,215.076,214.9907,214.9907,300.0
2018-06-21 12:40:00,226.65,226.73,226.63,226.63,1500.0,214.9812,215.0571,214.9622,214.9622,1500.0
2018-06-21 12:45:00,226.57,226.86,226.56,226.86,836.0,214.9053,215.1804,214.8958,215.1804,836.0
2018-06-21 12:50:00,227.15,227.15,226.93,226.94,500.0,215.4554,215.4554,215.2468,215.2562,500.0
2018-06-21 12:55:00,226.91,227.05,226.87,226.88,800.0,215.2278,215.3606,215.1898,215.1993,800.0
2018-06-21 13:00:00,226.69,226.69,226.5,226.5,1100.0,215.0191,215.0191,214.8389,214.8389,1100.0
2018-06-21 13:05:00,226.41,226.55,226.41,226.55,700.0,214.7535,214.8863,214.7535,214.8863,700.0
2018-06-21 13:10:00,226.49,226.5,226.49,226.49,150.0,214.8294,214.8389,214.8294,214.8294,150.0
2018-06-21 13:15:00,226.49,226.49,226.49,226.49,0.0,214.8294,214.8294,214.8294,214.8294,0.0
2018-06-21 13:20:00,226.57,226.75,226.57,226.75,1101.0,214.9053,215.076,214.9053,215.076,1101.0
2018-06-21 13:25:00,226.8,226.8,226.76,226.77,200.0,215.1234,215.1234,215.0855,215.095,200.0
2018-06-21 13:30:00,226.69,226.71,226.49,226.65,1800.0,215.0191,215.0381,214.8294,214.9812,1800.0
2018-06-21 13:35:00,226.48,226.48,226.46,226.46,300.0,214.8199,214.8199,214.801,214.801,300.0
2018-06-21 13:40:00,226.53,226.68,226.28,226.62,2083.0,214.8673,215.0096,214.6302,214.9527,2083.0
2018-06-21 13:45:00,226.46,226.56,226.41,226.41,982.0,214.801,214.8958,214.7535,214.7535,982.0
2018-06-21 13:50:00,226.25,226.58,226.21,226.51,1082.0,214.6018,214.9148,214.5638,214.8484,1082.0
2018-06-21 13:55:00,226.69,226.92,226.69,226.91,501.0,215.0191,215.2373,215.0191,215.2278,501.0
2018-06-21 14:00:00,226.75,226.88,226.54,226.54,6296.0,215.076,215.1993,214.8768,214.8768,6296.0
2018-06-21 14:05:00,226.56,226.8,226.45,226.51,5194.0,214.8958,215.1234,214.7915,214.8484,5194.0
2018-06-21 14:10:00,226.61,226.76,226.42,226.58,5659.0,214.9432,215.0855,214.763,214.9148,5659.0
2018-06-21 14:15:00,226.6,226.67,226.4,226.45,2185.0,214.9337,215.0001,214.744,214.7915,2185.0
2018-06-21 14:20:00,226.32,226.38,226.03,226.31,3000.0,214.6682,214.7251,214.3931,214.6587,3000.0
2018-06-21 14:25:00,226.23,226.29,226.03,226.19,1938.0,214.5828,214.6397,214.3931,214.5449,1938.0
2018-06-21 14:30:00,226.29,226.38,226.14,226.17,1408.0,214.6397,214.7251,214.4974,214.5259,1408.0
2018-06-21 14:35:00,226.15,226.24,225.89,225.9,1001.0,214.5069,214.5923,214.2603,214.2698,1001.0
2018-06-21 14:40:00,226.05,226.1,226.04,226.1,300.0,214.4121,214.4595,214.4026,214.4595,300.0
2018-06-21 14:45:00,226.29,226.6,226.29,226.6,600.0,214.6397,214.9337,214.6397,214.9337,600.0
2018-06-21 14:50:00,226.28,226.28,225.97,226.02,4076.0,214.6302,214.6302,214.3362,214.3836,4076.0
2018-06-21 14:55:00,226.02,226.02,225.65,225.65,1800.0,214.3836,214.3836,214.0327,214.0327,1800.0
2018-06-21 15:00:00,225.68,225.88,225.68,225.86,1180.0,214.0611,214.2508,214.0611,214.2318,1180.0
2018-06-21 15:05:00,225.86,226.04,225.74,226.02,1944.0,214.2318,214.4026,214.118,214.3836,1944.0
2018-06-21 15:10:00,225.97,225.98,225.59,225.59,1200.0,214.3362,214.3457,213.9757,213.9757,1200.0
2018-06-21 15:15:00,225.55,225.63,225.32,225.4,2727.0,213.9378,214.0137,213.7196,213.7955,2727.0
2018-06-21 15:20:00,225.35,225.35,225.09,225.33,2900.0,213.7481,213.7481,213.5015,213.7291,2900.0
2018-06-21 15:25:00,225.29,225.63,225.19,225.35,2200.0,213.6912,214.0137,213.5963,213.7481,2200.0
2018-06-21 15:30:00,225.2,225.25,224.61,224.72,4314.0,213.6058,213.6532,213.0462,213.1505,4314.0
2018-06-21 15:35:00,224.86,225.03,224.72,225.03,3984.0,213.2833,213.4446,213.1505,213.4446,3984.0
2018-06-21 15:40:00,224.83,224.95,224.77,224.77,4007.0,213.2549,213.3687,213.198,213.198,4007.0
2018-06-21 15:45:00,224.77,224.89,224.76,224.8,2514.0,213.198,213.3118,213.1885,213.2264,2514.0
2018-06-21 15:50:00,224.81,224.92,224.67,224.71,7283.0,213.2359,213.3402,213.1031,213.1411,7283.0
2018-06-21 15:55:00,224.78,224.84,224.5,224.64,24960.0,213.2074,213.2644,212.9419,213.0747,24960.0
2018-06-22 09:30:00,225.29,225.29,221.25,223.37,27245.0,213.6912,213.6912,209.8592,211.87,27245.0
2018-06-22 09:35:00,223.09,224.78,222.9,224.69,6022.0,211.6045,213.2074,211.4242,213.1221,6022.0
2018-06-22 09:40:00,224.45,224.45,223.35,223.42,4220.0,212.8944,212.8944,211.8511,211.9175,4220.0
2018-06-22 09:45:00,223.37,224.65,223.37,224.21,11077.0,211.87,213.0841,211.87,212.6668,11077.0
2018-06-22 09:50:00,224.23,225.72,224.0,225.72,15791.0,212.6858,214.0991,212.4676,214.0991,15791.0
2018-06-22 09:55:00,225.4,225.82,225.06,225.81,3808.0,213.7955,214.1939,213.473,214.1844,3808.0
2018-06-22 10:00:00,225.81,226.12,225.8,226.01,1546.0,214.1844,214.4785,214.1749,214.3741,1546.0
2018-06-22 10:05:00,226.12,226.39,226.12,226.39,1500.0,214.4785,214.7346,214.4785,214.7346,1500.0
2018-06-22 10:10:00,226.01,226.18,225.84,226.0,4099.0,214.3741,214.5354,214.2129,214.3646,4099.0
2018-06-22 10:15:00,226.06,226.16,225.64,226.16,7217.0,214.4215,214.5164,214.0232,214.5164,7217.0
2018-06-22 10:20:00,225.86,225.95,225.44,225.44,4310.0,214.2318,214.3172,213.8335,213.8335,4310.0
2018-06-22 10:25:00,225.38,225.51,225.04,225.18,1000.0,213.7766,213.8999,213.4541,213.5869,1000.0
2018-06-22 10:30:00,225.5,225.8,225.02,225.71,3700.0,213.8904,214.1749,213.4351,214.0896,3700.0
2018-06-22 10:35:00,225.83,226.0,225.41,225.7,6060.0,214.2034,214.3646,213.805,214.0801,6060.0
2018-06-22 10:40:00,225.75,225.99,225.09,225.25,2902.0,214.1275,214.3552,213.5015,213.6532,2902.0
2018-06-22 10:45:00,225.44,225.58,225.31,225.42,600.0,213.8335,213.9663,213.7102,213.8145,600.0
2018-06-22 10:50:00,225.41,225.41,225.26,225.26,200.0,213.805,213.805,213.6627,213.6627,200.0
2018-06-22 10:55:00,225.4,225.87,225.39,225.83,6678.0,213.7955,214.2413,213.786,214.2034,6678.0
2018-06-22 11:00:00,225.52,225.79,225.49,225.79,1241.0,213.9093,214.1654,213.8809,214.1654,1241.0
2018-06-22 11:05:00,225.76,225.98,225.61,225.61,2600.0,214.137,214.3457,213.9947,213.9947,2600.0
2018-06-22 11:10:00,225.61,226.08,225.32,226.08,4959.0,213.9947,214.4405,213.7196,214.4405,4959.0
2018-06-22 11:15:00,225.65,225.65,225.27,225.27,1000.0,214.0327,214.0327,213.6722,213.6722,1000.0
2018-06-22 11:20:00,225.46,225.47,225.43,225.47,540.0,213.8524,213.8619,213.824,213.8619,540.0
2018-06-22 11:25:00,225.44,225.85,225.39,225.75,2205.0,213.8335,214.2224,213.786,214.1275,2205.0
2018-06-22 11:30:00,225.65,225.82,225.31,225.81,2000.0,214.0327,214.1939,213.7102,214.1844,2000.0
2018-06-22 11:35:00,225.88,225.88,225.72,225.76,2094.0,214.2508,214.2508,214.0991,214.137,2094.0
2018-06-22 11:40:00,225.8,226.08,225.75,226.08,2700.0,214.1749,214.4405,214.1275,214.4405,2700.0
2018-06-22 11:45:00,226.07,226.36,225.94,226.0,3570.0,214.431,214.7061,214.3077,214.3646,3570.0
2018-06-22 11:50:00,225.99,226.13,225.7,225.7,2200.0,214.3552,214.4879,214.0801,214.0801,2200.0
2018-06-22 11:55:00,225.61,225.9,225.61,225.81,2317.0,213.9947,214.2698,213.9947,214.1844,2317.0
2018-06-22 12:00:00,225.73,226.09,225.72,225.99,1905.0,214.1085,214.45,214.0991,214.3552,1905.0
2018-06-22 12:05:00,225.87,226.19,225.84,226.15,10960.0,214.2413,214.5449,214.2129,214.5069,10960.0
2018-06-22 12:10:00,225.94,226.43,225.93,226.37,1200.0,214.3077,214.7725,214.2982,214.7156,1200.0
2018-06-22 12:15:00,226.51,226.51,226.16,226.34,1411.0,214.8484,214.8484,214.5164,214.6871,1411.0
2018-06-22 12:20:00,226.37,226.37,225.99,226.0,1200.0,214.7156,214.7156,214.3552,214.3646,1200.0
2018-06-22 12:25:00,225.97,226.15,225.84,225.86,900.0,214.3362,214.5069,214.2129,214.2318,900.0
2018-06-22 12:30:00,225.84,226.2,225.84,226.19,2725.0,214.2129,214.5543,214.2129,214.5449,2725.0
2018-06-22 12:35:00,225.98,225.99,225.83,225.83,1000.0,214.3457,214.3552,214.2034,214.2034,1000.0
2018-06-22 12:40:00,225.8,226.0,225.65,225.65,800.0,214.1749,214.3646,214.0327,214.0327,800.0
2018-06-22 12:45:00,225.69,225.92,225.69,225.77,800.0,214.0706,214.2888,214.0706,214.1465,800.0
2018-06-22 12:50:00,225.74,225.99,225.74,225.9,700.0,214.118,214.3552,214.118,214.2698,700.0
2018-06-22 12:55:00,225.75,225.93,225.69,225.69,3737.0,214.1275,214.2982,214.0706,214.0706,3737.0
2018-06-22 13:00:00,225.8,226.37,225.79,226.24,3012.0,214.1749,214.7156,214.1654,214.5923,3012.0
2018-06-22 13:05:00,226.11,226.29,226.09,226.29,1700.0,214.469,214.6397,214.45,214.6397,1700.0
2018-06-22 13:10:00,226.42,226.79,226.42,226.74,1700.0,214.763,215.114,214.763,215.0665,1700.0
2018-06-22 13:15:00,226.99,227.0,226.77,227.0,3235.0,215.3037,215.3132,215.095,215.3132,3235.0
2018-06-22 13:20:00,226.79,227.12,226.77,226.95,1329.0,215.114,215.427,215.095,215.2657,1329.0
2018-06-22 13:25:00,226.97,227.06,226.76,227.06,2986.0,215.2847,215.3701,215.0855,215.3701,2986.0
2018-06-22 13:30:00,227.11,227.13,226.96,226.96,1200.0,215.4175,215.4365,215.2752,215.2752,1200.0
2018-06-22 13:35:00,226.86,227.13,226.82,227.13,1404.0,215.1804,215.4365,215.1424,215.4365,1404.0
2018-06-22 13:40:00,227.09,227.09,227.0,227.04,700.0,215.3985,215.3985,215.3132,215.3511,700.0
2018-06-22 13:45:00,226.93,226.93,226.84,226.85,1100.0,215.2468,215.2468,215.1614,215.1709,1100.0
2018-06-22 13:50:00,226.82,226.82,226.75,226.75,938.0,215.1424,215.1424,215.076,215.076,938.0
2018-06-22 13:55:00,226.61,226.84,226.47,226.47,1965.0,214.9432,215.1614,214.8104,214.8104,1965.0
2018-06-22 14:00:00,226.38,226.46,226.37,226.38,900.0,214.7251,214.801,214.7156,214.7251,900.0
2018-06-22 14:05:00,226.35,226.49,226.22,226.34,3067.0,214.6966,214.8294,214.5733,214.6871,3067.0
2018-06-22 14:10:00,226.45,226.79,226.32,226.72,2677.0,214.7915,215.114,214.6682,215.0476,2677.0
2018-06-22 14:15:00,226.58,226.8,226.56,226.56,540.0,214.9148,215.1234,214.8958,214.8958,540.0
2018-06-22 14:20:00,226.67,226.75,226.36,226.75,2200.0,215.0001,215.076,214.7061,215.076,2200.0
2018-06-22 14:25:00,226.67,226.98,226.61,226.83,1900.0,215.0001,215.2942,214.9432,215.1519,1900.0
2018-06-22 14:30:00,226.73,226.82,226.61,226.61,2397.0,215.0571,215.1424,214.9432,214.9432,2397.0
2018-06-22 14:35:00,226.79,227.08,226.79,226.99,2400.0,215.114,215.389,215.114,215.3037,2400.0
2018-06-22 14:40:00,226.89,227.89,226.89,227.89,3504.0,215.2088,216.1573,215.2088,216.1573,3504.0
2018-06-22 14:45:00,227.75,227.77,227.43,227.77,4336.0,216.0245,216.0435,215.721,216.0435,4336.0
2018-06-22 14:50:00,227.68,227.68,227.38,227.42,1800.0,215.9581,215.9581,215.6736,215.7115,1800.0
2018-06-22 14:55:00,227.39,227.53,227.39,227.46,1000.0,215.6831,215.8159,215.6831,215.7495,1000.0
2018-06-22 15:00:00,227.39,227.64,227.3,227.39,5214.0,215.6831,215.9202,215.5977,215.6831,5214.0
2018-06-22 15:05:00,227.46,227.46,227.19,227.19,2130.0,215.7495,215.7495,215.4934,215.4934,2130.0
2018-06-22 15:10:00,227.26,227.53,227.25,227.53,2801.0,215.5598,215.8159,215.5503,215.8159,2801.0
2018-06-22 15:15:00,227.47,227.62,227.29,227.62,7113.0,215.759,215.9012,215.5882,215.9012,7113.0
2018-06-22 15:20:00,227.55,228.0,227.55,228.0,2301.0,215.8348,216.2617,215.8348,216.2617,2301.0
2018-06-22 15:25:00,227.97,227.97,227.31,227.51,4383.0,216.2332,216.2332,215.6072,215.7969,4383.0
2018-06-22 15:30:00,227.45,227.69,227.44,227.67,4396.0,215.74,215.9676,215.7305,215.9487,4396.0
2018-06-22 15:35:00,227.47,227.53,227.33,227.52,3180.0,215.759,215.8159,215.6262,215.8064,3180.0
2018-06-22 15:40:00,227.53,227.67,227.42,227.52,5574.0,215.8159,215.9487,215.7115,215.8064,5574.0
2018-06-22 15:45:00,227.62,227.86,227.55,227.7,4999.0,215.9012,216.1289,215.8348,215.9771,4999.0
2018-06-22 15:50:00,227.73,227.77,227.54,227.72,8973.0,216.0056,216.0435,215.8254,215.9961,8973.0
2018-06-22 15:55:00,227.72,227.73,227.17,227.42,30787.0,215.9961,216.0056,215.4744,215.7115,30787.0
2018-06-25 09:30:00,226.51,227.85,226.51,227.85,1852.0,214.8484,216.1194,214.8484,216.1194,1852.0
2018-06-25 09:35:00,226.5,226.66,225.53,225.65,2800.0,214.8389,214.9907,213.9188,214.0327,2800.0
2018-06-25 09:40:00,226.18,226.23,224.87,225.1,3400.0,214.5354,214.5828,213.2928,213.511,3400.0
2018-06-25 09:45:00,225.02,225.02,223.88,223.88,1800.0,213.4351,213.4351,212.3538,212.3538,1800.0
2018-06-25 09:50:00,223.32,223.32,223.32,223.32,100.0,211.8226,211.8226,211.8226,211.8226,100.0
2018-06-25 09:55:00,223.38,224.34,223.38,224.07,4000.0,211.8795,212.7901,211.8795,212.534,4000.0
2018-06-25 10:00:00,224.08,224.98,223.87,224.76,12564.0,212.5435,213.3971,212.3443,213.1885,12564.0
2018-06-25 10:05:00,224.65,224.82,223.85,224.0,5646.0,213.0841,213.2454,212.3253,212.4676,5646.0
2018-06-25 10:10:00,224.11,224.34,223.75,223.9,2700.0,212.5719,212.7901,212.2305,212.3728,2700.0
2018-06-25 10:15:00,223.75,224.01,223.26,223.28,5556.0,212.2305,212.4771,211.7657,211.7847,5556.0
2018-06-25 10:20:00,223.43,224.04,223.4,224.0,2686.0,211.9269,212.5055,211.8985,212.4676,2686.0
2018-06-25 10:25:00,224.08,225.07,224.06,224.87,1500.0,212.5435,213.4825,212.5245,213.2928,1500.0
2018-06-25 10:30:00,224.86,224.97,224.26,224.7,7746.0,213.2833,213.3877,212.7142,213.1316,7746.0
2018-06-25 10:35:00,224.55,224.73,224.34,224.44,3000.0,212.9893,213.16,212.7901,212.885,3000.0
2018-06-25 10:40:00,224.17,224.99,224.17,224.8,2511.0,212.6289,213.4066,212.6289,213.2264,2511.0
2018-06-25 10:45:00,224.78,224.79,224.26,224.58,3501.0,213.2074,213.2169,212.7142,213.0177,3501.0
2018-06-25 10:50:00,224.47,224.76,224.41,224.41,2067.0,212.9134,213.1885,212.8565,212.8565,2067.0
2018-06-25 10:55:00,224.25,224.25,223.85,224.23,1444.0,212.7047,212.7047,212.3253,212.6858,1444.0
2018-06-25 11:00:00,224.24,224.62,224.18,224.5,4991.0,212.6952,213.0557,212.6383,212.9419,4991.0
2018-06-25 11:05:00,224.28,224.41,223.91,224.09,3516.0,212.7332,212.8565,212.3822,212.553,3516.0
2018-06-25 11:10:00,224.2,224.85,224.19,224.82,1100.0,212.6573,213.2738,212.6478,213.2454,1100.0
2018-06-25 11:15:00,224.81,224.94,224.68,224.68,3601.0,213.2359,213.3592,213.1126,213.1126,3601.0
2018-06-25 11:20:00,224.79,224.89,223.94,224.47,10683.0,213.2169,213.3118,212.4107,212.9134,10683.0
2018-06-25 11:25:00,224.32,224.71,224.32,224.64,4108.0,212.7711,213.1411,212.7711,213.0747,4108.0
2018-06-25 11:30:00,224.73,224.84,224.48,224.7,10081.0,213.16,213.2644,212.9229,213.1316,10081.0
2018-06-25 11:35:00,224.71,224.94,224.57,224.87,5040.0,213.1411,213.3592,213.0083,213.2928,5040.0
2018-06-25 11:40:00,224.65,225.55,224.59,225.41,2372.0,213.0841,213.9378,213.0272,213.805,2372.0
2018-06-25 11:45:00,225.46,225.97,225.45,225.74,6881.0,213.8524,214.3362,213.843,214.118,6881.0
2018-06-25 11:50:00,225.7,225.85,225.61,225.71,2734.0,214.0801,214.2224,213.9947,214.0896,2734.0
2018-06-25 11:55:00,225.81,226.09,225.81,226.04,2073.0,214.1844,214.45,214.1844,214.4026,2073.0
2018-06-25 12:00:00,226.08,226.14,225.7,226.04,2100.0,214.4405,214.4974,214.0801,214.4026,2100.0
2018-06-25 12:05:00,225.88,226.07,225.63,225.93,3044.0,214.2508,214.431,214.0137,214.2982,3044.0
2018-06-25 12:10:00,225.89,225.89,225.31,225.42,2100.0,214.2603,214.2603,213.7102,213.8145,2100.0
2018-06-25 12:15:00,225.53,225.53,225.19,225.25,900.0,213.9188,213.9188,213.5963,213.6532,900.0
2018-06-25 12:20:00,225.19,225.49,225.0,225.49,2640.0,213.5963,213.8809,213.4161,213.8809,2640.0
2018-06-25 12:25:00,225.51,225.73,225.43,225.53,1643.0,213.8999,214.1085,213.824,213.9188,1643.0
2018-06-25 12:30:00,225.62,225.91,225.62,225.82,1924.0,214.0042,214.2793,214.0042,214.1939,1924.0
2018-06-25 12:35:00,225.89,226.01,225.88,226.01,414.0,214.2603,214.3741,214.2508,214.3741,414.0
2018-06-25 12:40:00,226.07,226.4,226.07,226.4,2006.0,214.431,214.744,214.431,214.744,2006.0
2018-06-25 12:45:00,226.18,226.18,225.83,225.84,6049.0,214.5354,214.5354,214.2034,214.2129,6049.0
2018-06-25 12:50:00,225.84,226.32,225.8,226.32,3456.0,214.2129,214.6682,214.1749,214.6682,3456.0
2018-06-25 12:55:00,226.26,226.51,226.26,226.43,1000.0,214.6113,214.8484,214.6113,214.7725,1000.0
2018-06-25 13:00:00,226.49,226.65,226.08,226.5,5822.0,214.8294,214.9812,214.4405,214.8389,5822.0
2018-06-25 13:05:00,226.32,226.35,226.21,226.21,1243.0,214.6682,214.6966,214.5638,214.5638,1243.0
2018-06-25 13:10:00,226.25,226.25,225.73,225.73,1027.0,214.6018,214.6018,214.1085,214.1085,1027.0
2018-06-25 13:15:00,225.87,225.99,225.72,225.88,1312.0,214.2413,214.3552,214.0991,214.2508,1312.0
2018-06-25 13:20:00,225.94,226.14,225.86,226.04,1957.0,214.3077,214.4974,214.2318,214.4026,1957.0
2018-06-25 13:25:00,226.05,226.32,226.05,226.23,1715.0,214.4121,214.6682,214.4121,214.5828,1715.0
2018-06-25 13:30:00,226.31,226.76,226.31,226.76,2012.0,214.6587,215.0855,214.6587,215.0855,2012.0
2018-06-25 13:35:00,226.62,226.62,226.23,226.37,1107.0,214.9527,214.9527,214.5828,214.7156,1107.0
2018-06-25 13:40:00,226.29,226.88,226.29,226.88,843.0,214.6397,215.1993,214.6397,215.1993,843.0
2018-06-25 13:45:00,226.92,226.99,226.41,226.56,1785.0,215.2373,215.3037,214.7535,214.8958,1785.0
2018-06-25 13:50:00,226.56,226.7,226.44,226.7,3161.0,214.8958,215.0286,214.782,215.0286,3161.0
2018-06-25 13:55:00,226.65,226.71,226.42,226.42,1895.0,214.9812,215.0381,214.763,214.763,1895.0
2018-06-25 14:00:00,226.33,226.33,225.83,225.84,1502.0,214.6776,214.6776,214.2034,214.2129,1502.0
2018-06-25 14:05:00,225.71,225.87,225.4,225.41,2547.0,214.0896,214.2413,213.7955,213.805,2547.0
2018-06-25 14:10:00,225.34,225.58,225.2,225.21,2738.0,213.7386,213.9663,213.6058,213.6153,2738.0
2018-06-25 14:15:00,225.1,225.1,224.83,224.83,630.0,213.511,213.511,213.2549,213.2549,630.0
2018-06-25 14:20:00,224.83,225.2,224.8,225.2,4789.0,213.2549,213.6058,213.2264,213.6058,4789.0
2018-06-25 14:25:00,225.12,225.2,224.92,225.18,1720.0,213.5299,213.6058,213.3402,213.5869,1720.0
2018-06-25 14:30:00,225.09,225.15,224.93,225.11,1858.0,213.5015,213.5584,213.3497,213.5205,1858.0
2018-06-25 14:35:00,225.12,225.12,224.7,224.82,2641.0,213.5299,213.5299,213.1316,213.2454,2641.0
2018-06-25 14:40:00,224.71,224.71,224.21,224.22,6945.0,213.1411,213.1411,212.6668,212.6763,6945.0
2018-06-25 14:45:00,224.14,224.34,224.06,224.18,7866.0,212.6004,212.7901,212.5245,212.6383,7866.0
2018-06-25 14:50:00,224.21,224.39,223.85,224.28,7580.0,212.6668,212.8375,212.3253,212.7332,7580.0
2018-06-25 14:55:00,224.21,224.42,224.13,224.4,1939.0,212.6668,212.866,212.5909,212.847,1939.0
2018-06-25 15:00:00,224.43,224.43,224.18,224.31,3260.0,212.8755,212.8755,212.6383,212.7616,3260.0
2018-06-25 15:05:00,224.42,224.42,224.02,224.1,6427.0,212.866,212.866,212.4866,212.5625,6427.0
2018-06-25 15:10:00,223.97,224.02,223.65,223.84,4262.0,212.4391,212.4866,212.1356,212.3158,4262.0
2018-06-25 15:15:00,223.61,224.08,223.46,223.93,4270.0,212.0977,212.5435,211.9554,212.4012,4270.0
2018-06-25 15:20:00,224.0,224.1,223.73,223.81,3899.0,212.4676,212.5625,212.2115,212.2874,3899.0
2018-06-25 15:25:00,223.88,223.95,223.79,223.81,1624.0,212.3538,212.4202,212.2684,212.2874,1624.0
2018-06-25 15:30:00,223.84,224.16,223.76,224.13,4590.0,212.3158,212.6194,212.24,212.5909,4590.0
2018-06-25 15:35:00,224.21,225.88,224.21,225.77,13423.0,212.6668,214.2508,212.6668,214.1465,13423.0
2018-06-25 15:40:00,225.67,225.81,225.42,225.59,4418.0,214.0516,214.1844,213.8145,213.9757,4418.0
2018-06-25 15:45:00,225.66,225.71,225.2,225.41,13358.0,214.0421,214.0896,213.6058,213.805,13358.0
2018-06-25 15:50:00,225.33,225.42,225.1,225.38,11667.0,213.7291,213.8145,213.511,213.7766,11667.0
2018-06-25 15:55:00,225.36,225.41,224.88,224.93,32368.0,213.7576,213.805,213.3023,213.3497,32368.0
2018-06-26 09:30:00,225.0,225.42,224.44,225.11,7574.0,213.4161,213.8145,212.885,213.5205,7574.0
2018-06-26 09:35:00,224.89,225.09,224.24,224.24,7157.0,213.3118,213.5015,212.6952,212.6952,7157.0
2018-06-26 09:40:00,224.43,225.04,224.43,224.8,12115.0,212.8755,213.4541,212.8755,213.2264,12115.0
2018-06-26 09:45:00,224.7,224.7,223.18,223.62,7128.0,213.1316,213.1316,211.6898,212.1072,7128.0
2018-06-26 09:50:00,223.73,223.73,223.19,223.29,2400.0,212.2115,212.2115,211.6993,211.7942,2400.0
2018-06-26 09:55:00,223.1,223.1,222.22,222.22,3800.0,211.6139,211.6139,210.7792,210.7792,3800.0
2018-06-26 10:00:00,222.51,223.36,222.03,223.05,6409.0,211.0543,211.8606,210.599,211.5665,6409.0
2018-06-26 10:05:00,222.87,223.49,222.49,222.49,5772.0,211.3958,211.9839,211.0353,211.0353,5772.0
2018-06-26 10:10:00,222.44,222.6,221.72,221.88,16143.0,210.9879,211.1397,210.305,210.4567,16143.0
2018-06-26 10:15:00,222.0,222.66,221.85,222.1,18530.0,210.5706,211.1966,210.4283,210.6654,18530.0
2018-06-26 10:20:00,221.86,221.88,220.93,220.93,4865.0,210.4378,210.4567,209.5557,209.5557,4865.0
2018-06-26 10:25:00,220.88,221.48,220.76,220.98,5241.0,209.5082,210.0773,209.3944,209.6031,5241.0
2018-06-26 10:30:00,220.88,221.14,220.69,220.82,6367.0,209.5082,209.7548,209.328,209.4513,6367.0
2018-06-26 10:35:00,220.78,220.81,220.28,220.81,5620.0,209.4134,209.4418,208.9391,209.4418,5620.0
2018-06-26 10:40:00,220.64,221.33,220.56,220.95,5466.0,209.2806,209.9351,209.2047,209.5746,5466.0
2018-06-26 10:45:00,221.01,221.2,220.58,221.04,8838.0,209.6315,209.8118,209.2237,209.66,8838.0
2018-06-26 10:50:00,221.09,221.31,220.44,220.89,3106.0,209.7074,209.9161,209.0909,209.5177,3106.0
2018-06-26 10:55:00,220.65,221.56,220.65,221.22,2800.0,209.2901,210.1532,209.2901,209.8307,2800.0
2018-06-26 11:00:00,221.3,221.98,221.3,221.66,3800.0,209.9066,210.5516,209.9066,210.2481,3800.0
2018-06-26 11:05:00,221.96,222.15,221.4,221.64,3861.0,210.5326,210.7128,210.0015,210.2291,3861.0
2018-06-26 11:10:00,221.72,221.84,221.23,221.23,2100.0,210.305,210.4188,209.8402,209.8402,2100.0
2018-06-26 11:15:00,221.24,221.59,221.21,221.21,2900.0,209.8497,210.1817,209.8212,209.8212,2900.0
2018-06-26 11:20:00,221.11,221.4,220.92,221.31,3246.0,209.7264,210.0015,209.5462,209.9161,3246.0
2018-06-26 11:25:00,221.66,221.76,221.27,221.27,3800.0,210.2481,210.3429,209.8782,209.8782,3800.0
2018-06-26 11:30:00,221.18,221.34,220.99,221.11,3600.0,209.7928,209.9446,209.6126,209.7264,3600.0
2018-06-26 11:35:00,221.24,221.33,221.22,221.27,1900.0,209.8497,209.9351,209.8307,209.8782,1900.0
2018-06-26 11:40:00,221.52,221.99,221.47,221.5,6200.0,210.1153,210.5611,210.0679,210.0963,6200.0
2018-06-26 11:45:00,221.66,221.66,221.5,221.5,500.0,210.2481,210.2481,210.0963,210.0963,500.0
2018-06-26 11:50:00,221.59,222.34,221.59,221.97,8700.0,210.1817,210.8931,210.1817,210.5421,8700.0
2018-06-26 11:55:00,221.99,222.0,221.7,221.9,10404.0,210.5611,210.5706,210.286,210.4757,10404.0
2018-06-26 12:00:00,221.9,222.0,221.73,221.97,3755.0,210.4757,210.5706,210.3145,210.5421,3755.0
2018-06-26 12:05:00,222.16,222.82,222.16,222.75,4413.0,210.7223,211.3484,210.7223,211.282,4413.0
2018-06-26 12:10:00,223.02,223.67,223.01,223.36,4340.0,211.5381,212.1546,211.5286,211.8606,4340.0
2018-06-26 12:15:00,223.4,223.47,222.9,223.05,2800.0,211.8985,211.9649,211.4242,211.5665,2800.0
2018-06-26 12:20:00,223.05,223.59,223.0,223.21,6705.0,211.5665,212.0787,211.5191,211.7183,6705.0
2018-06-26 12:25:00,223.32,223.34,223.18,223.34,1017.0,211.8226,211.8416,211.6898,211.8416,1017.0
2018-06-26 12:30:00,223.44,223.74,223.41,223.41,3970.0,211.9364,212.221,211.908,211.908,3970.0
2018-06-26 12:35:00,223.52,223.58,223.18,223.19,3523.0,212.0123,212.0692,211.6898,211.6993,3523.0
2018-06-26 12:40:00,223.19,223.19,222.93,223.15,4009.0,211.6993,211.6993,211.4527,211.6614,4009.0
2018-06-26 12:45:00,223.08,223.09,223.06,223.09,1200.0,211.595,211.6045,211.576,211.6045,1200.0
2018-06-26 12:50:00,223.16,223.3,223.08,223.3,4163.0,211.6709,211.8036,211.595,211.8036,4163.0
2018-06-26 12:55:00,223.36,223.46,223.19,223.46,2931.0,211.8606,211.9554,211.6993,211.9554,2931.0
2018-06-26 13:00:00,223.54,223.91,223.54,223.79,3205.0,212.0313,212.3822,212.0313,212.2684,3205.0
2018-06-26 13:05:00,223.86,224.5,223.86,224.39,2717.0,212.3348,212.9419,212.3348,212.8375,2717.0
2018-06-26 13:10:00,224.33,224.45,224.33,224.45,2530.0,212.7806,212.8944,212.7806,212.8944,2530.0
2018-06-26 13:15:00,224.27,224.66,224.15,224.53,2416.0,212.7237,213.0936,212.6099,212.9703,2416.0
2018-06-26 13:20:00,224.51,224.51,224.11,224.32,2118.0,212.9513,212.9513,212.5719,212.7711,2118.0
2018-06-26 13:25:00,224.29,224.36,224.01,224.01,1900.0,212.7427,212.8091,212.4771,212.4771,1900.0
2018-06-26 13:30:00,224.01,224.04,223.73,223.76,1800.0,212.4771,212.5055,212.2115,212.24,1800.0
2018-06-26 13:35:00,223.82,223.93,223.64,223.74,7728.0,212.2969,212.4012,212.1261,212.221,7728.0
2018-06-26 13:40:00,223.9,223.9,223.02,223.02,3500.0,212.3728,212.3728,211.5381,211.5381,3500.0
2018-06-26 13:45:00,223.2,223.6,223.2,223.32,2696.0,211.7088,212.0882,211.7088,211.8226,2696.0
2018-06-26 13:50:00,223.46,223.58,223.46,223.48,1000.0,211.9554,212.0692,211.9554,211.9744,1000.0
2018-06-26 13:55:00,223.57,223.93,223.54,223.93,2113.0,212.0597,212.4012,212.0313,212.4012,2113.0
2018-06-26 14:00:00,223.91,223.98,223.52,223.59,3600.0,212.3822,212.4486,212.0123,212.0787,3600.0
2018-06-26 14:05:00,223.56,223.56,222.19,222.38,4795.0,212.0503,212.0503,210.7508,210.931,4795.0
2018-06-26 14:10:00,222.46,223.11,222.37,222.9,6435.0,211.0069,211.6234,210.9215,211.4242,6435.0
2018-06-26 14:15:00,223.06,223.07,222.86,222.86,2795.0,211.576,211.5855,211.3863,211.3863,2795.0
2018-06-26 14:20:00,222.82,222.92,222.53,222.53,3600.0,211.3484,211.4432,211.0733,211.0733,3600.0
2018-06-26 14:25:00,222.61,222.88,222.61,222.79,3924.0,211.1492,211.4053,211.1492,211.3199,3924.0
2018-06-26 14:30:00,222.55,223.1,222.31,223.1,3665.0,211.0923,211.6139,210.8646,211.6139,3665.0
2018-06-26 14:35:00,223.05,223.13,222.76,223.13,3337.0,211.5665,211.6424,211.2914,211.6424,3337.0
2018-06-26 14:40:00,223.26,223.4,223.12,223.31,3630.0,211.7657,211.8985,211.6329,211.8131,3630.0
2018-06-26 14:45:00,223.21,223.28,222.86,222.86,2235.0,211.7183,211.7847,211.3863,211.3863,2235.0
2018-06-26 14:50:00,222.87,223.09,222.81,222.82,1900.0,211.3958,211.6045,211.3389,211.3484,1900.0
2018-06-26 14:55:00,222.83,222.92,222.6,222.7,4994.0,211.3578,211.4432,211.1397,211.2345,4994.0
2018-06-26 15:00:00,222.72,222.73,222.32,222.49,12004.0,211.2535,211.263,210.8741,211.0353,12004.0
2018-06-26 15:05:00,222.42,222.7,222.4,222.54,4000.0,210.9689,211.2345,210.95,211.0828,4000.0
2018-06-26 15:10:00,222.58,222.64,222.44,222.58,1400.0,211.1207,211.1776,210.9879,211.1207,1400.0
2018-06-26 15:15:00,222.52,222.61,222.28,222.28,6151.0,211.0638,211.1492,210.8362,210.8362,6151.0
2018-06-26 15:20:00,222.22,222.22,221.67,222.14,5234.0,210.7792,210.7792,210.2576,210.7034,5234.0
2018-06-26 15:25:00,222.2,222.36,222.01,222.18,3885.0,210.7603,210.912,210.5801,210.7413,3885.0
2018-06-26 15:30:00,222.25,223.22,222.25,223.12,4413.0,210.8077,211.7278,210.8077,211.6329,4413.0
2018-06-26 15:35:00,223.3,223.3,222.45,222.55,6667.0,211.8036,211.8036,210.9974,211.0923,6667.0
2018-06-26 15:40:00,222.53,222.66,222.51,222.65,4616.0,211.0733,211.1966,211.0543,211.1871,4616.0
2018-06-26 15:45:00,222.56,222.58,221.99,222.01,8513.0,211.1017,211.1207,210.5611,210.5801,8513.0
2018-06-26 15:50:00,222.01,222.21,221.95,222.21,9485.0,210.5801,210.7698,210.5231,210.7698,9485.0
2018-06-26 15:55:00,222.22,222.43,222.1,222.33,23224.0,210.7792,210.9784,210.6654,210.8836,23224.0
2018-06-27 09:30:00,223.37,223.89,222.06,223.48,6557.0,211.87,212.3633,210.6275,211.9744,6557.0
2018-06-27 09:35:00,223.24,223.94,223.24,223.62,2900.0,211.7467,212.4107,211.7467,212.1072,2900.0
2018-06-27 09:40:00,223.62,223.91,222.82,222.82,2418.0,212.1072,212.3822,211.3484,211.3484,2418.0
2018-06-27 09:45:00,223.08,223.12,222.45,223.12,10043.0,211.595,211.6329,210.9974,211.6329,10043.0
2018-06-27 09:50:00,223.52,223.85,223.42,223.52,3800.0,212.0123,212.3253,211.9175,212.0123,3800.0
2018-06-27 09:55:00,223.73,223.95,223.48,223.5,2800.0,212.2115,212.4202,211.9744,211.9933,2800.0
2018-06-27 10:00:00,223.42,224.01,223.42,223.69,7243.0,211.9175,212.4771,211.9175,212.1736,7243.0
2018-06-27 10:05:00,223.82,223.82,223.37,223.6,5450.0,212.2969,212.2969,211.87,212.0882,5450.0
2018-06-27 10:10:00,223.78,223.91,223.51,223.73,4300.0,212.2589,212.3822,212.0028,212.2115,4300.0
2018-06-27 10:15:00,223.77,223.95,223.7,223.81,1600.0,212.2494,212.4202,212.183,212.2874,1600.0
2018-06-27 10:20:00,223.71,224.33,223.71,224.18,4250.0,212.1925,212.7806,212.1925,212.6383,4250.0
2018-06-27 10:25:00,224.27,224.3,223.7,223.7,10717.0,212.7237,212.7522,212.183,212.183,10717.0
2018-06-27 10:30:00,223.85,224.15,223.85,224.06,2900.0,212.3253,212.6099,212.3253,212.5245,2900.0
2018-06-27 10:35:00,224.08,224.38,224.08,224.2,2520.0,212.5435,212.828,212.5435,212.6573,2520.0
2018-06-27 10:40:00,224.28,224.3,223.87,223.87,1900.0,212.7332,212.7522,212.3443,212.3443,1900.0
2018-06-27 10:45:00,223.81,223.81,223.5,223.51,1200.0,212.2874,212.2874,211.9933,212.0028,1200.0
2018-06-27 10:50:00,223.67,223.69,223.61,223.64,900.0,212.1546,212.1736,212.0977,212.1261,900.0
2018-06-27 10:55:00,223.56,223.97,223.56,223.67,2912.0,212.0503,212.4391,212.0503,212.1546,2912.0
2018-06-27 11:00:00,223.77,223.91,223.4,223.49,18648.0,212.2494,212.3822,211.8985,211.9839,18648.0
2018-06-27 11:05:00,223.62,223.94,223.57,223.8,5100.0,212.1072,212.4107,212.0597,212.2779,5100.0
2018-06-27 11:10:00,223.87,224.19,223.87,224.19,2630.0,212.3443,212.6478,212.3443,212.6478,2630.0
2018-06-27 11:15:00,224.21,224.64,224.13,224.56,5656.0,212.6668,213.0747,212.5909,212.9988,5656.0
2018-06-27 11:20:00,224.71,224.95,224.43,224.45,4700.0,213.1411,213.3687,212.8755,212.8944,4700.0
2018-06-27 11:25:00,224.26,224.26,223.54,223.79,3700.0,212.7142,212.7142,212.0313,212.2684,3700.0
2018-06-27 11:30:00,223.57,223.79,223.54,223.64,2400.0,212.0597,212.2684,212.0313,212.1261,2400.0
2018-06-27 11:35:00,223.8,223.8,223.4,223.58,2450.0,212.2779,212.2779,211.8985,212.0692,2450.0
2018-06-27 11:40:00,223.61,223.66,223.02,223.02,4475.0,212.0977,212.1451,211.5381,211.5381,4475.0
2018-06-27 11:45:00,223.27,223.86,223.27,223.79,3149.0,211.7752,212.3348,211.7752,212.2684,3149.0
2018-06-27 11:50:00,223.91,224.21,223.91,224.2,1442.0,212.3822,212.6668,212.3822,212.6573,1442.0
2018-06-27 11:55:00,224.14,224.24,223.88,224.2,8984.0,212.6004,212.6952,212.3538,212.6573,8984.0
2018-06-27 12:00:00,224.2,224.4,223.71,223.71,5110.0,212.6573,212.847,212.1925,212.1925,5110.0
2018-06-27 12:05:00,223.92,224.04,223.9,223.9,900.0,212.3917,212.5055,212.3728,212.3728,900.0
2018-06-27 12:10:00,223.99,224.0,223.85,223.85,700.0,212.4581,212.4676,212.3253,212.3253,700.0
2018-06-27 12:15:00,224.02,224.19,224.01,224.19,1000.0,212.4866,212.6478,212.4771,212.6478,1000.0
2018-06-27 12:20:00,224.19,224.19,224.19,224.19,0.0,212.6478,212.6478,212.6478,212.6478,0.0
2018-06-27 12:25:00,224.03,224.32,223.95,224.24,6430.0,212.4961,212.7711,212.4202,212.6952,6430.0
2018-06-27 12:30:00,224.23,224.23,224.01,224.17,800.0,212.6858,212.6858,212.4771,212.6289,800.0
2018-06-27 12:35:00,223.99,224.18,223.98,224.18,651.0,212.4581,212.6383,212.4486,212.6383,651.0
2018-06-27 12:40:00,224.09,224.22,224.07,224.07,2300.0,212.553,212.6763,212.534,212.534,2300.0
2018-06-27 12:45:00,224.07,224.28,223.98,224.13,6467.0,212.534,212.7332,212.4486,212.5909,6467.0
2018-06-27 12:50:00,224.13,224.32,224.11,224.11,900.0,212.5909,212.7711,212.5719,212.5719,900.0
2018-06-27 12:55:00,224.09,224.31,224.09,224.12,1200.0,212.553,212.7616,212.553,212.5814,1200.0
2018-06-27 13:00:00,224.03,224.11,223.95,224.04,2200.0,212.4961,212.5719,212.4202,212.5055,2200.0
2018-06-27 13:05:00,224.0,224.01,223.73,223.75,1275.0,212.4676,212.4771,212.2115,212.2305,1275.0
2018-06-27 13:10:00,223.75,223.83,223.6,223.6,2068.0,212.2305,212.3064,212.0882,212.0882,2068.0
2018-06-27 13:15:00,223.28,223.6,223.28,223.37,2000.0,211.7847,212.0882,211.7847,211.87,2000.0
2018-06-27 13:20:00,223.39,223.49,222.36,222.66,15950.0,211.889,211.9839,210.912,211.1966,15950.0
2018-06-27 13:25:00,222.64,222.7,222.56,222.57,600.0,211.1776,211.2345,211.1017,211.1112,600.0
2018-06-27 13:30:00,222.37,222.37,222.3,222.37,1100.0,210.9215,210.9215,210.8551,210.9215,1100.0
2018-06-27 13:35:00,222.25,222.25,221.84,221.98,6438.0,210.8077,210.8077,210.4188,210.5516,6438.0
2018-06-27 13:40:00,222.01,222.06,221.86,221.86,4306.0,210.5801,210.6275,210.4378,210.4378,4306.0
2018-06-27 13:45:00,221.79,221.79,221.67,221.68,1100.0,210.3714,210.3714,210.2576,210.267,1100.0
2018-06-27 13:50:00,221.28,221.35,220.75,220.75,8544.0,209.8876,209.954,209.3849,209.3849,8544.0
2018-06-27 13:55:00,221.04,221.04,220.5,220.84,5173.0,209.66,209.66,209.1478,209.4703,5173.0
2018-06-27 14:00:00,220.72,221.13,220.68,220.97,3625.0,209.3565,209.7454,209.3185,209.5936,3625.0
2018-06-27 14:05:00,220.91,220.94,220.47,220.47,900.0,209.5367,209.5651,209.1193,209.1193,900.0
2018-06-27 14:10:00,220.56,220.66,220.13,220.3,4844.0,209.2047,209.2996,208.7968,208.9581,4844.0
2018-06-27 14:15:00,220.31,220.64,220.05,220.05,10054.0,208.9676,209.2806,208.721,208.721,10054.0
2018-06-27 14:20:00,220.2,220.34,219.43,219.82,8693.0,208.8632,208.996,208.1329,208.5028,8693.0
2018-06-27 14:25:00,219.87,220.1,219.7,220.1,1798.0,208.5502,208.7684,208.389,208.7684,1798.0
2018-06-27 14:30:00,219.73,220.01,219.37,219.37,2817.0,208.4174,208.683,208.076,208.076,2817.0
2018-06-27 14:35:00,219.7,220.28,219.7,219.99,4939.0,208.389,208.9391,208.389,208.6641,4939.0
2018-06-27 14:40:00,220.12,220.12,219.81,219.81,1100.0,208.7874,208.7874,208.4933,208.4933,1100.0
2018-06-27 14:45:00,219.84,220.09,219.82,219.93,4603.0,208.5218,208.7589,208.5028,208.6071,4603.0
2018-06-27 14:50:00,219.93,219.94,219.6,219.76,5015.0,208.6071,208.6166,208.2941,208.4459,5015.0
2018-06-27 14:55:00,219.75,219.79,219.3,219.3,3068.0,208.4364,208.4744,208.0096,208.0096,3068.0
2018-06-27 15:00:00,219.33,219.69,219.21,219.52,10037.0,208.038,208.3795,207.9242,208.2183,10037.0
2018-06-27 15:05:00,219.62,219.77,219.61,219.71,3100.0,208.3131,208.4554,208.3036,208.3985,3100.0
2018-06-27 15:10:00,219.56,219.77,219.49,219.51,4405.0,208.2562,208.4554,208.1898,208.2088,4405.0
2018-06-27 15:15:00,219.72,219.73,219.62,219.7,3160.0,208.408,208.4174,208.3131,208.389,3160.0
2018-06-27 15:20:00,219.7,219.77,219.52,219.56,14423.0,208.389,208.4554,208.2183,208.2562,14423.0
2018-06-27 15:25:00,219.55,219.99,219.45,219.9,13578.0,208.2467,208.6641,208.1519,208.5787,13578.0
2018-06-27 15:30:00,219.92,219.95,219.52,219.57,6791.0,208.5977,208.6261,208.2183,208.2657,6791.0
2018-06-27 15:35:00,219.49,219.62,219.24,219.48,9100.0,208.1898,208.3131,207.9527,208.1803,9100.0
2018-06-27 15:40:00,219.66,220.43,219.66,220.34,7716.0,208.351,209.0814,208.351,208.996,7716.0
2018-06-27 15:45:00,220.28,220.35,219.58,219.69,6188.0,208.9391,209.0055,208.2752,208.3795,6188.0
2018-06-27 15:50:00,219.61,219.89,219.5,219.89,7318.0,208.3036,208.5692,208.1993,208.5692,7318.0
2018-06-27 15:55:00,219.88,220.03,219.62,219.77,30749.0,208.5597,208.702,208.3131,208.4554,30749.0
2018-06-28 09:30:00,219.5,220.34,218.54,218.66,8556.0,208.1993,208.996,207.2887,207.4025,8556.0
2018-06-28 09:35:00,218.44,218.52,217.6,218.29,6468.0,207.1939,207.2697,206.3971,207.0516,6468.0
2018-06-28 09:40:00,218.0,219.38,218.0,218.97,2732.0,206.7765,208.0855,206.7765,207.6966,2732.0
2018-06-28 09:45:00,219.08,219.45,218.76,218.96,12166.0,207.8009,208.1519,207.4974,207.6871,12166.0
2018-06-28 09:50:00,219.08,219.29,218.66,218.88,2490.0,207.8009,208.0001,207.4025,207.6112,2490.0
2018-06-28 09:55:00,219.61,219.94,219.19,219.94,3600.0,208.3036,208.6166,207.9052,208.6166,3600.0
2018-06-28 10:00:00,220.05,220.66,219.89,219.89,2601.0,208.721,209.2996,208.5692,208.5692,2601.0
2018-06-28 10:05:00,220.11,220.65,219.96,220.09,5001.0,208.7779,209.2901,208.6356,208.7589,5001.0
2018-06-28 10:10:00,219.81,220.09,219.59,220.06,4340.0,208.4933,208.7589,208.2846,208.7305,4340.0
2018-06-28 10:15:00,219.93,220.12,219.75,219.75,2852.0,208.6071,208.7874,208.4364,208.4364,2852.0
2018-06-28 10:20:00,219.54,219.95,219.21,219.82,1500.0,208.2372,208.6261,207.9242,208.5028,1500.0
2018-06-28 10:25:00,219.79,219.86,219.64,219.86,2100.0,208.4744,208.5407,208.3321,208.5407,2100.0
2018-06-28 10:30:00,219.81,219.97,219.42,219.85,1724.0,208.4933,208.6451,208.1234,208.5313,1724.0
2018-06-28 10:35:00,220.09,220.09,219.72,219.77,1400.0,208.7589,208.7589,208.408,208.4554,1400.0
2018-06-28 10:40:00,219.9,219.9,219.59,219.85,800.0,208.5787,208.5787,208.2846,208.5313,800.0
2018-06-28 10:45:00,219.76,219.86,219.51,219.51,1594.0,208.4459,208.5407,208.2088,208.2088,1594.0
2018-06-28 10:50:00,219.43,219.87,219.01,219.87,7415.0,208.1329,208.5502,207.7345,208.5502,7415.0
2018-06-28 10:55:00,219.92,219.92,219.66,219.86,2200.0,208.5977,208.5977,208.351,208.5407,2200.0
2018-06-28 11:00:00,219.8,219.8,219.15,219.15,800.0,208.4838,208.4838,207.8673,207.8673,800.0
2018-06-28 11:05:00,219.02,219.03,218.57,218.68,1870.0,207.744,207.7535,207.3172,207.4215,1870.0
2018-06-28 11:10:00,218.62,218.62,217.87,218.07,6048.0,207.3646,207.3646,206.6532,206.8429,6048.0
2018-06-28 11:15:00,218.06,218.06,217.67,217.77,800.0,206.8334,206.8334,206.4635,206.5583,800.0
2018-06-28 11:20:00,217.64,217.71,217.52,217.68,1295.0,206.435,206.5014,206.3212,206.473,1295.0
2018-06-28 11:25:00,217.84,218.1,217.72,217.72,3000.0,206.6247,206.8714,206.5109,206.5109,3000.0
2018-06-28 11:30:00,217.8,218.01,217.63,217.63,2251.0,206.5868,206.786,206.4256,206.4256,2251.0
2018-06-28 11:35:00,217.64,217.97,217.44,217.6,1700.0,206.435,206.7481,206.2453,206.3971,1700.0
2018-06-28 11:40:00,217.7,217.7,216.94,217.11,3230.0,206.492,206.492,205.7711,205.9323,3230.0
2018-06-28 11:45:00,216.97,217.23,216.49,216.49,5012.0,205.7995,206.0461,205.3442,205.3442,5012.0
2018-06-28 11:50:00,216.25,217.03,216.25,216.59,3205.0,205.1166,205.8564,205.1166,205.4391,3205.0
2018-06-28 11:55:00,216.75,217.11,216.62,216.93,2757.0,205.5909,205.9323,205.4676,205.7616,2757.0
2018-06-28 12:00:00,217.05,217.16,216.87,217.16,1296.0,205.8754,205.9798,205.7047,205.9798,1296.0
2018-06-28 12:05:00,217.25,217.42,216.98,216.98,2183.0,206.0651,206.2264,205.809,205.809,2183.0
2018-06-28 12:10:00,216.94,217.12,216.93,217.12,1500.0,205.7711,205.9418,205.7616,205.9418,1500.0
2018-06-28 12:15:00,217.16,217.36,217.15,217.23,440.0,205.9798,206.1695,205.9703,206.0461,440.0
2018-06-28 12:20:00,217.23,217.38,217.23,217.23,2013.0,206.0461,206.1884,206.0461,206.0461,2013.0
2018-06-28 12:25:00,217.18,217.5,217.14,217.5,1700.0,205.9987,206.3022,205.9608,206.3022,1700.0
2018-06-28 12:30:00,217.55,217.73,217.55,217.64,2033.0,206.3497,206.5204,206.3497,206.435,2033.0
2018-06-28 12:35:00,217.63,218.07,217.56,218.07,1000.0,206.4256,206.8429,206.3592,206.8429,1000.0
2018-06-28 12:40:00,217.79,217.84,217.69,217.71,2800.0,206.5773,206.6247,206.4825,206.5014,2800.0
2018-06-28 12:45:00,217.58,217.84,217.37,217.8,3291.0,206.3781,206.6247,206.1789,206.5868,3291.0
2018-06-28 12:50:00,217.76,218.02,217.76,217.81,1100.0,206.5489,206.7955,206.5489,206.5963,1100.0
2018-06-28 12:55:00,217.81,217.95,217.79,217.86,1740.0,206.5963,206.7291,206.5773,206.6437,1740.0
2018-06-28 13:00:00,217.76,217.76,217.64,217.64,3158.0,206.5489,206.5489,206.435,206.435,3158.0
2018-06-28 13:05:00,217.56,217.77,217.56,217.74,1630.0,206.3592,206.5583,206.3592,206.5299,1630.0
2018-06-28 13:10:00,217.82,217.93,217.7,217.7,2074.0,206.6058,206.7101,206.492,206.492,2074.0
2018-06-28 13:15:00,217.92,218.03,217.69,217.77,3210.0,206.7006,206.805,206.4825,206.5583,3210.0
2018-06-28 13:20:00,217.81,218.14,217.81,218.14,2400.0,206.5963,206.9093,206.5963,206.9093,2400.0
2018-06-28 13:25:00,218.02,218.38,217.99,218.38,2200.0,206.7955,207.1369,206.767,207.1369,2200.0
2018-06-28 13:30:00,218.45,218.56,218.23,218.42,3245.0,207.2033,207.3077,206.9947,207.1749,3245.0
2018-06-28 13:35:00,218.42,218.47,218.4,218.45,827.0,207.1749,207.2223,207.1559,207.2033,827.0
2018-06-28 13:40:00,218.52,218.92,218.51,218.76,1200.0,207.2697,207.6491,207.2603,207.4974,1200.0
2018-06-28 13:45:00,218.75,218.8,218.63,218.65,2500.0,207.4879,207.5353,207.3741,207.393,2500.0
2018-06-28 13:50:00,218.76,219.22,218.64,219.2,12600.0,207.4974,207.9337,207.3836,207.9147,12600.0
2018-06-28 13:55:00,219.35,219.37,219.35,219.37,500.0,208.057,208.076,208.057,208.076,500.0
2018-06-28 14:00:00,219.44,219.55,219.19,219.19,7135.0,208.1424,208.2467,207.9052,207.9052,7135.0
2018-06-28 14:05:00,219.04,219.14,218.67,218.99,3203.0,207.763,207.8578,207.412,207.7155,3203.0
2018-06-28 14:10:00,219.13,219.43,219.0,219.43,5448.0,207.8483,208.1329,207.725,208.1329,5448.0
2018-06-28 14:15:00,219.25,219.91,219.25,219.91,4526.0,207.9622,208.5882,207.9622,208.5882,4526.0
2018-06-28 14:20:00,219.94,219.95,219.74,219.8,4231.0,208.6166,208.6261,208.4269,208.4838,4231.0
2018-06-28 14:25:00,219.91,220.29,219.81,220.29,2998.0,208.5882,208.9486,208.4933,208.9486,2998.0
2018-06-28 14:30:00,220.3,220.48,219.95,219.98,9000.0,208.9581,209.1288,208.6261,208.6546,9000.0
2018-06-28 14:35:00,220.17,220.27,219.76,219.76,3550.0,208.8348,208.9296,208.4459,208.4459,3550.0
2018-06-28 14:40:00,219.59,219.83,219.54,219.59,1968.0,208.2846,208.5123,208.2372,208.2846,1968.0
2018-06-28 14:45:00,219.79,219.99,219.74,219.9,11356.0,208.4744,208.6641,208.4269,208.5787,11356.0
2018-06-28 14:50:00,219.98,220.13,219.82,220.12,7918.0,208.6546,208.7968,208.5028,208.7874,7918.0
2018-06-28 14:55:00,219.94,220.35,219.92,220.35,4800.0,208.6166,209.0055,208.5977,209.0055,4800.0
2018-06-28 15:00:00,220.52,220.69,220.34,220.36,3802.0,209.1668,209.328,208.996,209.015,3802.0
2018-06-28 15:05:00,220.41,220.86,220.4,220.71,4798.0,209.0624,209.4893,209.0529,209.347,4798.0
2018-06-28 15:10:00,220.78,220.84,220.55,220.77,4250.0,209.4134,209.4703,209.1952,209.4039,4250.0
2018-06-28 15:15:00,220.84,221.35,220.77,221.3,2705.0,209.4703,209.954,209.4039,209.9066,2705.0
2018-06-28 15:20:00,221.31,221.4,221.04,221.04,7161.0,209.9161,210.0015,209.66,209.66,7161.0
2018-06-28 15:25:00,221.12,221.28,221.01,221.02,5822.0,209.7359,209.8876,209.6315,209.641,5822.0
2018-06-28 15:30:00,220.85,220.96,220.77,220.96,11159.0,209.4798,209.5841,209.4039,209.5841,11159.0
2018-06-28 15:35:00,220.93,221.19,220.93,221.14,5326.0,209.5557,209.8023,209.5557,209.7548,5326.0
2018-06-28 15:40:00,221.15,221.26,220.92,220.92,6391.0,209.7643,209.8687,209.5462,209.5462,6391.0
2018-06-28 15:45:00,220.95,221.05,220.91,221.04,8889.0,209.5746,209.6695,209.5367,209.66,8889.0
2018-06-28 15:50:00,220.97,221.23,220.95,221.23,9203.0,209.5936,209.8402,209.5746,209.8402,9203.0
2018-06-28 15:55:00,221.23,221.44,221.19,221.3,32765.0,209.8402,210.0394,209.8023,209.9066,32765.0
2018-06-29 09:30:00,222.48,222.74,221.75,222.26,4422.0,211.0259,211.2725,210.3334,210.8172,4422.0
2018-06-29 09:35:00,222.22,222.26,222.11,222.26,500.0,210.7792,210.8172,210.6749,210.8172,500.0
2018-06-29 09:40:00,222.13,222.82,222.13,222.77,1000.0,210.6939,211.3484,210.6939,211.3009,1000.0
2018-06-29 09:45:00,222.65,223.14,222.65,223.1,1500.0,211.1871,211.6519,211.1871,211.6139,1500.0
2018-06-29 09:50:00,223.19,223.23,222.76,222.81,1500.0,211.6993,211.7372,211.2914,211.3389,1500.0
2018-06-29 09:55:00,222.89,223.32,222.88,223.32,1100.0,211.4148,211.8226,211.4053,211.8226,1100.0
2018-06-29 10:00:00,223.13,223.27,222.98,223.02,3024.0,211.6424,211.7752,211.5001,211.5381,3024.0
2018-06-29 10:05:00,222.68,223.6,222.68,223.6,3643.0,211.2156,212.0882,211.2156,212.0882,3643.0
2018-06-29 10:10:00,223.61,223.81,223.36,223.47,4000.0,212.0977,212.2874,211.8606,211.9649,4000.0
2018-06-29 10:15:00,223.58,223.89,223.49,223.71,2500.0,212.0692,212.3633,211.9839,212.1925,2500.0
2018-06-29 10:20:00,223.76,223.87,223.65,223.65,2100.0,212.24,212.3443,212.1356,212.1356,2100.0
2018-06-29 10:25:00,223.67,223.7,223.42,223.55,2800.0,212.1546,212.183,211.9175,212.0408,2800.0
2018-06-29 10:30:00,223.54,223.96,223.51,223.62,3596.0,212.0313,212.4297,212.0028,212.1072,3596.0
2018-06-29 10:35:00,223.82,223.86,223.53,223.56,2600.0,212.2969,212.3348,212.0218,212.0503,2600.0
2018-06-29 10:40:00,223.5,223.59,223.29,223.5,5586.0,211.9933,212.0787,211.7942,211.9933,5586.0
2018-06-29 10:45:00,223.62,223.95,223.53,223.95,7530.0,212.1072,212.4202,212.0218,212.4202,7530.0
2018-06-29 10:50:00,223.93,223.99,223.7,223.77,1700.0,212.4012,212.4581,212.183,212.2494,1700.0
2018-06-29 10:55:00,223.72,223.92,223.62,223.92,3000.0,212.202,212.3917,212.1072,212.3917,3000.0
2018-06-29 11:00:00,223.85,223.9,223.33,223.33,4600.0,212.3253,212.3728,211.8321,211.8321,4600.0
2018-06-29 11:05:00,223.45,223.45,223.23,223.27,3300.0,211.9459,211.9459,211.7372,211.7752,3300.0
2018-06-29 11:10:00,223.19,223.55,223.19,223.54,4203.0,211.6993,212.0408,211.6993,212.0313,4203.0
2018-06-29 11:15:00,223.44,223.6,223.29,223.44,6100.0,211.9364,212.0882,211.7942,211.9364,6100.0
2018-06-29 11:20:00,223.44,224.7,223.44,224.51,16608.0,211.9364,213.1316,211.9364,212.9513,16608.0
2018-06-29 11:25:00,224.58,225.53,224.58,225.52,7202.0,213.0177,213.9188,213.0177,213.9093,7202.0
2018-06-29 11:30:00,225.59,225.6,224.88,225.13,3603.0,213.9757,213.9852,213.3023,213.5394,3603.0
2018-06-29 11:35:00,225.03,225.38,225.03,225.11,3429.0,213.4446,213.7766,213.4446,213.5205,3429.0
2018-06-29 11:40:00,225.17,225.17,224.96,225.13,1200.0,213.5774,213.5774,213.3782,213.5394,1200.0
2018-06-29 11:45:00,225.16,225.73,225.16,225.6,6340.0,213.5679,214.1085,213.5679,213.9852,6340.0
2018-06-29 11:50:00,225.6,225.97,225.33,225.33,5123.0,213.9852,214.3362,213.7291,213.7291,5123.0
2018-06-29 11:55:00,225.28,225.5,225.1,225.1,3251.0,213.6817,213.8904,213.511,213.511,3251.0
2018-06-29 12:00:00,224.92,225.11,224.82,224.96,1374.0,213.3402,213.5205,213.2454,213.3782,1374.0
2018-06-29 12:05:00,224.94,225.03,224.85,225.03,1400.0,213.3592,213.4446,213.2738,213.4446,1400.0
2018-06-29 12:10:00,225.05,225.21,224.95,225.21,1217.0,213.4635,213.6153,213.3687,213.6153,1217.0
2018-06-29 12:15:00,224.96,225.0,224.67,224.88,9780.0,213.3782,213.4161,213.1031,213.3023,9780.0
2018-06-29 12:20:00,224.51,224.51,224.46,224.46,400.0,212.9513,212.9513,212.9039,212.9039,400.0
2018-06-29 12:25:00,224.03,224.27,223.92,224.27,1600.0,212.4961,212.7237,212.3917,212.7237,1600.0
2018-06-29 12:30:00,224.09,224.23,224.08,224.23,700.0,212.553,212.6858,212.5435,212.6858,700.0
2018-06-29 12:35:00,224.35,224.68,224.35,224.68,1675.0,212.7996,213.1126,212.7996,213.1126,1675.0
2018-06-29 12:40:00,224.52,224.69,224.52,224.58,950.0,212.9608,213.1221,212.9608,213.0177,950.0
2018-06-29 12:45:00,224.65,224.71,224.43,224.43,1675.0,213.0841,213.1411,212.8755,212.8755,1675.0
2018-06-29 12:50:00,224.19,224.44,224.19,224.42,500.0,212.6478,212.885,212.6478,212.866,500.0
2018-06-29 12:55:00,224.41,224.41,224.25,224.38,1500.0,212.8565,212.8565,212.7047,212.828,1500.0
2018-06-29 13:00:00,224.39,224.66,224.36,224.36,1100.0,212.8375,213.0936,212.8091,212.8091,1100.0
2018-06-29 13:05:00,224.45,224.54,224.45,224.54,400.0,212.8944,212.9798,212.8944,212.9798,400.0
2018-06-29 13:10:00,224.54,224.54,224.54,224.54,0.0,212.9798,212.9798,212.9798,212.9798,0.0
2018-06-29 13:15:00,224.71,224.82,224.52,224.52,1001.0,213.1411,213.2454,212.9608,212.9608,1001.0
2018-06-29 13:20:00,224.21,224.21,224.21,224.21,100.0,212.6668,212.6668,212.6668,212.6668,100.0
2018-06-29 13:25:00,224.12,224.12,224.12,224.12,100.0,212.5814,212.5814,212.5814,212.5814,100.0
2018-06-29 13:30:00,224.14,224.22,224.13,224.2,1051.0,212.6004,212.6763,212.5909,212.6573,1051.0
2018-06-29 13:35:00,224.2,224.39,224.2,224.39,2000.0,212.6573,212.8375,212.6573,212.8375,2000.0
2018-06-29 13:40:00,224.3,224.52,224.17,224.52,1732.0,212.7522,212.9608,212.6289,212.9608,1732.0
2018-06-29 13:45:00,224.6,224.76,224.6,224.75,920.0,213.0367,213.1885,213.0367,213.179,920.0
2018-06-29 13:50:00,224.84,224.9,224.53,224.54,2210.0,213.2644,213.3213,212.9703,212.9798,2210.0
2018-06-29 13:55:00,224.54,224.76,224.37,224.76,1700.0,212.9798,213.1885,212.8186,213.1885,1700.0
2018-06-29 14:00:00,224.65,224.65,224.47,224.55,1200.0,213.0841,213.0841,212.9134,212.9893,1200.0
2018-06-29 14:05:00,224.47,224.51,224.42,224.44,800.0,212.9134,212.9513,212.866,212.885,800.0
2018-06-29 14:10:00,224.53,224.54,224.25,224.46,1000.0,212.9703,212.9798,212.7047,212.9039,1000.0
2018-06-29 14:15:00,224.33,224.68,224.31,224.68,1000.0,212.7806,213.1126,212.7616,213.1126,1000.0
2018-06-29 14:20:00,224.8,225.04,224.8,225.04,1200.0,213.2264,213.4541,213.2264,213.4541,1200.0
2018-06-29 14:25:00,225.01,225.13,225.0,225.08,1789.0,213.4256,213.5394,213.4161,213.492,1789.0
2018-06-29 14:30:00,225.14,225.14,224.89,224.97,1937.0,213.5489,213.5489,213.3118,213.3877,1937.0
2018-06-29 14:35:00,225.0,225.15,224.94,224.94,1700.0,213.4161,213.5584,213.3592,213.3592,1700.0
2018-06-29 14:40:00,224.64,225.04,224.58,225.04,1455.0,213.0747,213.4541,213.0177,213.4541,1455.0
2018-06-29 14:45:00,224.91,225.24,224.89,225.24,4501.0,213.3308,213.6438,213.3118,213.6438,4501.0
2018-06-29 14:50:00,225.2,225.38,225.09,225.12,800.0,213.6058,213.7766,213.5015,213.5299,800.0
2018-06-29 14:55:00,224.97,225.0,224.27,224.75,5800.0,213.3877,213.4161,212.7237,213.179,5800.0
2018-06-29 15:00:00,224.97,225.44,224.89,225.08,2752.0,213.3877,213.8335,213.3118,213.492,2752.0
2018-06-29 15:05:00,224.87,225.0,224.86,224.92,1900.0,213.2928,213.4161,213.2833,213.3402,1900.0
2018-06-29 15:10:00,224.78,224.87,224.43,224.52,2700.0,213.2074,213.2928,212.8755,212.9608,2700.0
2018-06-29 15:15:00,224.31,224.32,224.12,224.19,1350.0,212.7616,212.7711,212.5814,212.6478,1350.0
2018-06-29 15:20:00,224.04,224.28,223.84,223.85,3411.0,212.5055,212.7332,212.3158,212.3253,3411.0
2018-06-29 15:25:00,223.85,223.94,223.72,223.9,1910.0,212.3253,212.4107,212.202,212.3728,1910.0
2018-06-29 15:30:00,223.95,224.35,223.95,224.19,4536.0,212.4202,212.7996,212.4202,212.6478,4536.0
2018-06-29 15:35:00,224.17,224.21,224.03,224.19,3500.0,212.6289,212.6668,212.4961,212.6478,3500.0
2018-06-29 15:40:00,224.05,224.36,224.05,224.33,5601.0,212.515,212.8091,212.515,212.7806,5601.0
2018-06-29 15:45:00,224.19,224.19,223.72,223.72,5240.0,212.6478,212.6478,212.202,212.202,5240.0
2018-06-29 15:50:00,223.6,223.82,223.45,223.79,6468.0,212.0882,212.2969,211.9459,212.2684,6468.0
2018-06-29 15:55:00,223.8,223.8,223.29,223.35,14226.0,212.2779,212.2779,211.7942,211.8511,14226.0
2018-07-02 09:30:00,221.2,222.33,221.2,221.67,5034.0,209.8118,210.8836,209.8118,210.2576,5034.0
2018-07-02 09:35:00,221.14,221.31,220.98,220.98,4200.0,209.7548,209.9161,209.6031,209.6031,4200.0
2018-07-02 09:40:00,220.97,221.31,220.67,220.73,5200.0,209.5936,209.9161,209.309,209.366,5200.0
2018-07-02 09:45:00,220.52,220.72,220.3,220.3,2500.0,209.1668,209.3565,208.9581,208.9581,2500.0
2018-07-02 09:50:00,220.26,220.6,220.17,220.46,4599.0,208.9202,209.2426,208.8348,209.1099,4599.0
2018-07-02 09:55:00,220.45,220.78,220.45,220.76,2866.0,209.1004,209.4134,209.1004,209.3944,2866.0
2018-07-02 10:00:00,220.79,221.4,220.79,220.9,3680.0,209.4229,210.0015,209.4229,209.5272,3680.0
2018-07-02 10:05:00,220.97,221.01,220.69,221.01,2109.0,209.5936,209.6315,209.328,209.6315,2109.0
2018-07-02 10:10:00,221.03,221.35,220.9,220.9,3500.0,209.6505,209.954,209.5272,209.5272,3500.0
2018-07-02 10:15:00,220.91,221.47,220.91,221.47,1600.0,209.5367,210.0679,209.5367,210.0679,1600.0
2018-07-02 10:20:00,221.57,221.79,221.54,221.79,1152.0,210.1627,210.3714,210.1343,210.3714,1152.0
2018-07-02 10:25:00,222.02,222.1,221.72,221.81,5488.0,210.5895,210.6654,210.305,210.3904,5488.0
2018-07-02 10:30:00,221.89,222.26,221.8,222.07,2250.0,210.4662,210.8172,210.3809,210.637,2250.0
2018-07-02 10:35:00,222.24,222.32,222.05,222.31,6079.0,210.7982,210.8741,210.618,210.8646,6079.0
2018-07-02 10:40:00,222.23,222.9,222.05,222.59,6100.0,210.7887,211.4242,210.618,211.1302,6100.0
2018-07-02 10:45:00,222.64,222.97,222.63,222.86,2008.0,211.1776,211.4906,211.1681,211.3863,2008.0
2018-07-02 10:50:00,222.66,222.66,222.18,222.44,7536.0,211.1966,211.1966,210.7413,210.9879,7536.0
2018-07-02 10:55:00,222.3,222.81,222.28,222.7,6695.0,210.8551,211.3389,210.8362,211.2345,6695.0
2018-07-02 11:00:00,222.73,224.06,222.73,223.38,11740.0,211.263,212.5245,211.263,211.8795,11740.0
2018-07-02 11:05:00,223.39,223.82,222.93,223.18,8520.0,211.889,212.2969,211.4527,211.6898,8520.0
2018-07-02 11:10:00,222.93,222.93,222.13,222.13,1300.0,211.4527,211.4527,210.6939,210.6939,1300.0
2018-07-02 11:15:00,222.13,222.13,222.13,222.13,0.0,210.6939,210.6939,210.6939,210.6939,0.0
2018-07-02 11:20:00,222.28,222.31,222.07,222.07,1342.0,210.8362,210.8646,210.637,210.637,1342.0
2018-07-02 11:25:00,222.02,222.02,221.76,221.76,400.0,210.5895,210.5895,210.3429,210.3429,400.0
2018-07-02 11:30:00,221.44,222.18,221.43,222.18,2000.0,210.0394,210.7413,210.0299,210.7413,2000.0
2018-07-02 11:35:00,221.97,222.06,221.83,221.84,500.0,210.5421,210.6275,210.4093,210.4188,500.0
2018-07-02 11:40:00,221.89,221.89,221.68,221.68,400.0,210.4662,210.4662,210.267,210.267,400.0
2018-07-02 11:45:00,221.59,221.79,221.58,221.79,1500.0,210.1817,210.3714,210.1722,210.3714,1500.0
2018-07-02 11:50:00,221.74,221.92,221.71,221.89,1500.0,210.324,210.4947,210.2955,210.4662,1500.0
2018-07-02 11:55:00,221.93,222.13,221.93,222.09,2008.0,210.5042,210.6939,210.5042,210.6559,2008.0
2018-07-02 12:00:00,221.98,221.98,221.46,221.46,2212.0,210.5516,210.5516,210.0584,210.0584,2212.0
2018-07-02 12:05:00,221.36,221.39,221.11,221.27,2600.0,209.9635,209.992,209.7264,209.8782,2600.0
2018-07-02 12:10:00,221.55,221.57,221.37,221.37,700.0,210.1437,210.1627,209.973,209.973,700.0
2018-07-02 12:15:00,221.13,221.27,220.99,220.99,1400.0,209.7454,209.8782,209.6126,209.6126,1400.0
2018-07-02 12:20:00,220.94,221.18,220.94,221.07,500.0,209.5651,209.7928,209.5651,209.6885,500.0
2018-07-02 12:25:00,220.94,220.95,220.77,220.89,1100.0,209.5651,209.5746,209.4039,209.5177,1100.0
2018-07-02 12:30:00,220.87,220.88,220.72,220.76,1944.0,209.4987,209.5082,209.3565,209.3944,1944.0
2018-07-02 12:35:00,220.84,221.0,220.78,220.84,2700.0,209.4703,209.6221,209.4134,209.4703,2700.0
2018-07-02 12:40:00,220.79,221.2,220.75,221.2,2474.0,209.4229,209.8118,209.3849,209.8118,2474.0
2018-07-02 12:45:00,221.09,221.64,221.09,221.64,1700.0,209.7074,210.2291,209.7074,210.2291,1700.0
2018-07-02 12:50:00,221.58,221.75,221.55,221.75,800.0,210.1722,210.3334,210.1437,210.3334,800.0
2018-07-02 12:55:00,221.61,221.64,221.35,221.36,6800.0,210.2007,210.2291,209.954,209.9635,6800.0
2018-07-02 13:00:00,221.29,221.38,221.2,221.25,1200.0,209.8971,209.9825,209.8118,209.8592,1200.0
2018-07-02 13:05:00,221.29,221.29,220.73,221.02,3873.0,209.8971,209.8971,209.366,209.641,3873.0
2018-07-02 13:10:00,220.96,220.96,220.71,220.72,400.0,209.5841,209.5841,209.347,209.3565,400.0
2018-07-02 13:15:00,220.58,220.9,220.54,220.8,900.0,209.2237,209.5272,209.1857,209.4324,900.0
2018-07-02 13:20:00,220.96,221.12,220.92,220.93,1300.0,209.5841,209.7359,209.5462,209.5557,1300.0
2018-07-02 13:25:00,220.77,220.77,220.67,220.67,600.0,209.4039,209.4039,209.309,209.309,600.0
2018-07-02 13:30:00,220.49,220.59,220.32,220.59,3900.0,209.1383,209.2332,208.9771,209.2332,3900.0
2018-07-02 13:35:00,220.53,220.78,220.53,220.78,400.0,209.1763,209.4134,209.1763,209.4134,400.0
2018-07-02 13:40:00,221.09,221.28,221.03,221.03,1400.0,209.7074,209.8876,209.6505,209.6505,1400.0
2018-07-02 13:45:00,221.29,221.29,221.29,221.29,100.0,209.8971,209.8971,209.8971,209.8971,100.0
2018-07-02 13:50:00,221.25,221.38,221.22,221.29,4500.0,209.8592,209.9825,209.8307,209.8971,4500.0
2018-07-02 13:55:00,221.42,221.48,221.2,221.37,3600.0,210.0204,210.0773,209.8118,209.973,3600.0
2018-07-02 14:00:00,221.14,221.5,221.14,221.5,1100.0,209.7548,210.0963,209.7548,210.0963,1100.0
2018-07-02 14:05:00,221.53,221.85,221.53,221.77,2368.0,210.1248,210.4283,210.1248,210.3524,2368.0
2018-07-02 14:10:00,221.79,221.91,221.67,221.86,5704.0,210.3714,210.4852,210.2576,210.4378,5704.0
2018-07-02 14:15:00,222.06,222.4,222.06,222.28,2011.0,210.6275,210.95,210.6275,210.8362,2011.0
2018-07-02 14:20:00,222.16,222.25,221.93,222.25,2388.0,210.7223,210.8077,210.5042,210.8077,2388.0
2018-07-02 14:25:00,222.0,222.1,221.96,222.1,1500.0,210.5706,210.6654,210.5326,210.6654,1500.0
2018-07-02 14:30:00,222.15,222.18,221.92,221.92,2100.0,210.7128,210.7413,210.4947,210.4947,2100.0
2018-07-02 14:35:00,221.75,222.07,221.75,221.85,1309.0,210.3334,210.637,210.3334,210.4283,1309.0
2018-07-02 14:40:00,222.02,222.02,221.63,221.85,4845.0,210.5895,210.5895,210.2196,210.4283,4845.0
2018-07-02 14:45:00,221.87,221.98,221.5,221.5,2402.0,210.4473,210.5516,210.0963,210.0963,2402.0
2018-07-02 14:50:00,221.66,221.7,221.5,221.51,1200.0,210.2481,210.286,210.0963,210.1058,1200.0
2018-07-02 14:55:00,221.49,221.55,221.28,221.55,2399.0,210.0868,210.1437,209.8876,210.1437,2399.0
2018-07-02 15:00:00,221.6,221.83,221.44,221.52,3988.0,210.1912,210.4093,210.0394,210.1153,3988.0
2018-07-02 15:05:00,221.37,221.52,221.25,221.52,2300.0,209.973,210.1153,209.8592,210.1153,2300.0
2018-07-02 15:10:00,221.46,221.62,221.45,221.55,2120.0,210.0584,210.2101,210.0489,210.1437,2120.0
2018-07-02 15:15:00,221.67,222.09,221.67,222.04,4100.0,210.2576,210.6559,210.2576,210.6085,4100.0
2018-07-02 15:20:00,222.03,222.03,221.8,221.8,2800.0,210.599,210.599,210.3809,210.3809,2800.0
2018-07-02 15:25:00,221.69,221.91,221.69,221.84,3431.0,210.2765,210.4852,210.2765,210.4188,3431.0
2018-07-02 15:30:00,221.88,221.96,220.79,221.29,17101.0,210.4567,210.5326,209.4229,209.8971,17101.0
2018-07-02 15:35:00,221.29,221.88,221.22,221.85,9469.0,209.8971,210.4567,209.8307,210.4283,9469.0
2018-07-02 15:40:00,221.82,221.82,221.22,221.64,3879.0,210.3998,210.3998,209.8307,210.2291,3879.0
2018-07-02 15:45:00,221.64,221.79,221.24,221.44,10886.0,210.2291,210.3714,209.8497,210.0394,10886.0
2018-07-02 15:50:00,221.43,222.25,221.43,222.23,9186.0,210.0299,210.8077,210.0299,210.7887,9186.0
2018-07-02 15:55:00,222.22,222.56,222.16,222.34,22309.0,210.7792,211.1017,210.7223,210.8931,22309.0
2018-07-03 09:30:00,223.38,224.11,223.38,224.11,1692.0,211.8795,212.5719,211.8795,212.5719,1692.0
2018-07-03 09:35:00,223.36,224.17,223.18,223.18,1207.0,211.8606,212.6289,211.6898,211.6898,1207.0
2018-07-03 09:40:00,223.59,224.24,223.35,224.24,2295.0,212.0787,212.6952,211.8511,212.6952,2295.0
2018-07-03 09:45:00,224.49,224.78,224.48,224.62,1600.0,212.9324,213.2074,212.9229,213.0557,1600.0
2018-07-03 09:50:00,224.93,225.44,224.93,225.37,2000.0,213.3497,213.8335,213.3497,213.7671,2000.0
2018-07-03 09:55:00,225.07,225.18,224.71,225.18,2000.0,213.4825,213.5869,213.1411,213.5869,2000.0
2018-07-03 10:00:00,225.18,225.42,225.09,225.42,1100.0,213.5869,213.8145,213.5015,213.8145,1100.0
2018-07-03 10:05:00,225.54,225.56,225.08,225.16,1600.0,213.9283,213.9473,213.492,213.5679,1600.0
2018-07-03 10:10:00,225.2,225.56,225.14,225.14,2055.0,213.6058,213.9473,213.5489,213.5489,2055.0
2018-07-03 10:15:00,225.2,225.27,224.76,225.03,2000.0,213.6058,213.6722,213.1885,213.4446,2000.0
2018-07-03 10:20:00,225.26,225.47,224.97,225.47,700.0,213.6627,213.8619,213.3877,213.8619,700.0
2018-07-03 10:25:00,225.36,225.55,225.12,225.55,1600.0,213.7576,213.9378,213.5299,213.9378,1600.0
2018-07-03 10:30:00,225.67,225.93,225.59,225.68,2000.0,214.0516,214.2982,213.9757,214.0611,2000.0
2018-07-03 10:35:00,225.79,225.87,225.6,225.87,1000.0,214.1654,214.2413,213.9852,214.2413,1000.0
2018-07-03 10:40:00,225.88,226.1,225.74,225.74,2800.0,214.2508,214.4595,214.118,214.118,2800.0
2018-07-03 10:45:00,225.97,226.09,225.69,226.0,1300.0,214.3362,214.45,214.0706,214.3646,1300.0
2018-07-03 10:50:00,225.9,225.9,225.52,225.62,1600.0,214.2698,214.2698,213.9093,214.0042,1600.0
2018-07-03 10:55:00,225.75,225.92,225.27,225.73,3221.0,214.1275,214.2888,213.6722,214.1085,3221.0
2018-07-03 11:00:00,225.88,226.01,225.39,225.47,1800.0,214.2508,214.3741,213.786,213.8619,1800.0
2018-07-03 11:05:00,225.46,226.09,225.34,226.09,2800.0,213.8524,214.45,213.7386,214.45,2800.0
2018-07-03 11:10:00,226.22,226.46,225.84,226.26,3105.0,214.5733,214.801,214.2129,214.6113,3105.0
2018-07-03 11:15:00,226.26,226.4,226.08,226.29,900.0,214.6113,214.744,214.4405,214.6397,900.0
2018-07-03 11:20:00,226.02,226.43,225.57,226.37,3332.0,214.3836,214.7725,213.9568,214.7156,3332.0
2018-07-03 11:25:00,226.16,226.62,226.02,226.35,2300.0,214.5164,214.9527,214.3836,214.6966,2300.0
2018-07-03 11:30:00,226.42,226.75,226.42,226.75,700.0,214.763,215.076,214.763,215.076,700.0
2018-07-03 11:35:00,226.69,226.77,226.12,226.16,2800.0,215.0191,215.095,214.4785,214.5164,2800.0
2018-07-03 11:40:00,226.18,226.37,226.09,226.09,500.0,214.5354,214.7156,214.45,214.45,500.0
2018-07-03 11:45:00,225.89,226.14,225.83,225.98,3096.0,214.2603,214.4974,214.2034,214.3457,3096.0
2018-07-03 11:50:00,225.87,225.99,225.49,225.49,2450.0,214.2413,214.3552,213.8809,213.8809,2450.0
2018-07-03 11:55:00,225.84,225.96,225.74,225.96,2145.0,214.2129,214.3267,214.118,214.3267,2145.0
2018-07-03 12:00:00,226.16,226.16,225.51,225.58,3700.0,214.5164,214.5164,213.8999,213.9663,3700.0
2018-07-03 12:05:00,225.7,225.81,225.61,225.7,3884.0,214.0801,214.1844,213.9947,214.0801,3884.0
2018-07-03 12:10:00,225.73,226.01,225.65,225.7,1700.0,214.1085,214.3741,214.0327,214.0801,1700.0
2018-07-03 12:15:00,225.85,225.91,225.67,225.84,3117.0,214.2224,214.2793,214.0516,214.2129,3117.0
2018-07-03 12:20:00,225.9,226.39,225.68,226.3,2655.0,214.2698,214.7346,214.0611,214.6492,2655.0
2018-07-03 12:25:00,226.29,226.29,225.85,226.24,2513.0,214.6397,214.6397,214.2224,214.5923,2513.0
2018-07-03 12:30:00,226.15,226.31,225.9,225.9,2707.0,214.5069,214.6587,214.2698,214.2698,2707.0
2018-07-03 12:35:00,226.07,226.07,225.34,225.45,1400.0,214.431,214.431,213.7386,213.843,1400.0
2018-07-03 12:40:00,225.54,225.66,225.33,225.33,3976.0,213.9283,214.0421,213.7291,213.7291,3976.0
2018-07-03 12:45:00,225.33,225.33,224.89,225.08,6000.0,213.7291,213.7291,213.3118,213.492,6000.0
2018-07-03 12:50:00,225.03,225.49,224.85,225.49,6973.0,213.4446,213.8809,213.2738,213.8809,6973.0
2018-07-03 12:55:00,225.41,225.52,224.9,225.49,16403.0,213.805,213.9093,213.3213,213.8809,16403.0
2018-07-05 09:30:00,225.91,227.05,224.44,225.19,5566.0,214.2793,215.3606,212.885,213.5963,5566.0
2018-07-05 09:35:00,224.7,225.54,224.65,224.67,700.0,213.1316,213.9283,213.0841,213.1031,700.0
2018-07-05 09:40:00,225.05,225.05,223.78,223.94,3613.0,213.4635,213.4635,212.2589,212.4107,3613.0
2018-07-05 09:45:00,223.57,223.79,223.02,223.79,4506.0,212.0597,212.2684,211.5381,212.2684,4506.0
2018-07-05 09:50:00,223.72,223.8,223.3,223.8,4154.0,212.202,212.2779,211.8036,212.2779,4154.0
2018-07-05 09:55:00,223.5,223.92,223.5,223.53,300.0,211.9933,212.3917,211.9933,212.0218,300.0
2018-07-05 10:00:00,223.64,224.02,223.64,224.01,1915.0,212.1261,212.4866,212.1261,212.4771,1915.0
2018-07-05 10:05:00,223.77,223.89,223.51,223.82,3800.0,212.2494,212.3633,212.0028,212.2969,3800.0
2018-07-05 10:10:00,223.88,223.88,223.23,223.23,2840.0,212.3538,212.3538,211.7372,211.7372,2840.0
2018-07-05 10:15:00,223.08,223.13,222.82,223.13,1156.0,211.595,211.6424,211.3484,211.6424,1156.0
2018-07-05 10:20:00,223.17,223.5,222.97,223.39,3304.0,211.6803,211.9933,211.4906,211.889,3304.0
2018-07-05 10:25:00,223.66,223.66,222.51,222.78,2200.0,212.1451,212.1451,211.0543,211.3104,2200.0
2018-07-05 10:30:00,222.98,223.04,222.9,222.98,1200.0,211.5001,211.557,211.4242,211.5001,1200.0
2018-07-05 10:35:00,222.89,222.9,222.64,222.76,2500.0,211.4148,211.4242,211.1776,211.2914,2500.0
2018-07-05 10:40:00,222.77,222.85,222.09,222.31,3900.0,211.3009,211.3768,210.6559,210.8646,3900.0
2018-07-05 10:45:00,222.81,223.36,222.81,223.07,1800.0,211.3389,211.8606,211.3389,211.5855,1800.0
2018-07-05 10:50:00,222.89,223.43,222.73,222.89,3525.0,211.4148,211.9269,211.263,211.4148,3525.0
2018-07-05 10:55:00,222.91,223.2,222.91,223.2,200.0,211.4337,211.7088,211.4337,211.7088,200.0
2018-07-05 11:00:00,222.95,223.36,222.62,223.2,1802.0,211.4717,211.8606,211.1587,211.7088,1802.0
2018-07-05 11:05:00,223.02,223.19,222.93,222.93,900.0,211.5381,211.6993,211.4527,211.4527,900.0
2018-07-05 11:10:00,222.8,222.96,222.68,222.68,1357.0,211.3294,211.4811,211.2156,211.2156,1357.0
2018-07-05 11:15:00,222.76,223.04,222.68,222.85,7728.0,211.2914,211.557,211.2156,211.3768,7728.0
2018-07-05 11:20:00,223.04,223.04,223.0,223.0,200.0,211.557,211.557,211.5191,211.5191,200.0
2018-07-05 11:25:00,223.23,223.48,223.17,223.17,2033.0,211.7372,211.9744,211.6803,211.6803,2033.0
2018-07-05 11:30:00,223.16,223.27,223.0,223.0,600.0,211.6709,211.7752,211.5191,211.5191,600.0
2018-07-05 11:35:00,223.0,223.01,222.98,223.0,1000.0,211.5191,211.5286,211.5001,211.5191,1000.0
2018-07-05 11:40:00,223.08,223.34,223.06,223.34,1400.0,211.595,211.8416,211.576,211.8416,1400.0
2018-07-05 11:45:00,223.51,223.72,223.51,223.58,500.0,212.0028,212.202,212.0028,212.0692,500.0
2018-07-05 11:50:00,223.56,223.77,223.34,223.41,2200.0,212.0503,212.2494,211.8416,211.908,2200.0
2018-07-05 11:55:00,223.47,223.64,223.36,223.36,500.0,211.9649,212.1261,211.8606,211.8606,500.0
2018-07-05 12:00:00,223.36,223.64,223.36,223.55,1000.0,211.8606,212.1261,211.8606,212.0408,1000.0
2018-07-05 12:05:00,223.94,223.94,223.63,223.69,1300.0,212.4107,212.4107,212.1167,212.1736,1300.0
2018-07-05 12:10:00,223.46,223.46,223.46,223.46,100.0,211.9554,211.9554,211.9554,211.9554,100.0
2018-07-05 12:15:00,223.28,223.28,223.12,223.12,500.0,211.7847,211.7847,211.6329,211.6329,500.0
2018-07-05 12:20:00,223.3,223.49,223.29,223.41,2861.0,211.8036,211.9839,211.7942,211.908,2861.0
2018-07-05 12:25:00,223.68,224.61,223.57,224.1,5670.0,212.1641,213.0462,212.0597,212.5625,5670.0
2018-07-05 12:30:00,224.04,224.04,223.85,224.0,600.0,212.5055,212.5055,212.3253,212.4676,600.0
2018-07-05 12:35:00,223.94,223.97,223.83,223.96,900.0,212.4107,212.4391,212.3064,212.4297,900.0
2018-07-05 12:40:00,223.82,223.83,223.82,223.82,100.0,212.2969,212.3064,212.2969,212.2969,100.0
2018-07-05 12:45:00,224.03,224.12,223.8,224.05,1602.0,212.4961,212.5814,212.2779,212.515,1602.0
2018-07-05 12:50:00,224.13,224.13,223.98,224.05,500.0,212.5909,212.5909,212.4486,212.515,500.0
2018-07-05 12:55:00,224.17,224.3,223.96,224.14,1500.0,212.6289,212.7522,212.4297,212.6004,1500.0
2018-07-05 13:00:00,224.21,224.32,224.1,224.32,900.0,212.6668,212.7711,212.5625,212.7711,900.0
2018-07-05 13:05:00,224.49,224.49,224.42,224.43,800.0,212.9324,212.9324,212.866,212.8755,800.0
2018-07-05 13:10:00,224.43,224.43,224.43,224.43,0.0,212.8755,212.8755,212.8755,212.8755,0.0
2018-07-05 13:15:00,224.57,224.73,224.57,224.65,697.0,213.0083,213.16,213.0083,213.0841,697.0
2018-07-05 13:20:00,224.61,224.71,224.59,224.67,1600.0,213.0462,213.1411,213.0272,213.1031,1600.0
2018-07-05 13:25:00,224.61,224.63,224.51,224.63,900.0,213.0462,213.0652,212.9513,213.0652,900.0
2018-07-05 13:30:00,224.66,224.87,224.66,224.69,2600.0,213.0936,213.2928,213.0936,213.1221,2600.0
2018-07-05 13:35:00,224.68,225.1,224.68,225.1,1924.0,213.1126,213.511,213.1126,213.511,1924.0
2018-07-05 13:40:00,225.06,225.06,224.99,225.06,2154.0,213.473,213.473,213.4066,213.473,2154.0
2018-07-05 13:45:00,225.13,226.09,225.13,225.44,3004.0,213.5394,214.45,213.5394,213.8335,3004.0
2018-07-05 13:50:00,225.52,225.52,225.23,225.23,300.0,213.9093,213.9093,213.6343,213.6343,300.0
2018-07-05 13:55:00,225.21,225.32,225.17,225.17,1400.0,213.6153,213.7196,213.5774,213.5774,1400.0
2018-07-05 14:00:00,225.17,225.28,225.14,225.14,2425.0,213.5774,213.6817,213.5489,213.5489,2425.0
2018-07-05 14:05:00,225.02,225.08,224.72,224.72,500.0,213.4351,213.492,213.1505,213.1505,500.0
2018-07-05 14:10:00,224.79,224.79,224.31,224.31,500.0,213.2169,213.2169,212.7616,212.7616,500.0
2018-07-05 14:15:00,224.22,224.71,224.22,224.71,1545.0,212.6763,213.1411,212.6763,213.1411,1545.0
2018-07-05 14:20:00,224.67,224.7,224.61,224.61,500.0,213.1031,213.1316,213.0462,213.0462,500.0
2018-07-05 14:25:00,224.7,224.77,224.51,224.6,4046.0,213.1316,213.198,212.9513,213.0367,4046.0
2018-07-05 14:30:00,224.6,224.95,224.6,224.95,1946.0,213.0367,213.3687,213.0367,213.3687,1946.0
2018-07-05 14:35:00,224.78,224.79,224.38,224.39,1146.0,213.2074,213.2169,212.828,212.8375,1146.0
2018-07-05 14:40:00,224.4,224.48,224.22,224.22,1400.0,212.847,212.9229,212.6763,212.6763,1400.0
2018-07-05 14:45:00,224.35,224.51,224.3,224.37,1659.0,212.7996,212.9513,212.7522,212.8186,1659.0
2018-07-05 14:50:00,224.45,224.69,224.45,224.69,1650.0,212.8944,213.1221,212.8944,213.1221,1650.0
2018-07-05 14:55:00,224.61,224.62,224.47,224.51,2504.0,213.0462,213.0557,212.9134,212.9513,2504.0
2018-07-05 15:00:00,224.52,224.83,224.52,224.76,5952.0,212.9608,213.2549,212.9608,213.1885,5952.0
2018-07-05 15:05:00,224.78,224.78,224.66,224.7,1600.0,213.2074,213.2074,213.0936,213.1316,1600.0
2018-07-05 15:10:00,224.67,225.02,224.64,225.02,5058.0,213.1031,213.4351,213.0747,213.4351,5058.0
2018-07-05 15:15:00,225.08,225.24,225.08,225.24,903.0,213.492,213.6438,213.492,213.6438,903.0
2018-07-05 15:20:00,225.28,225.51,225.23,225.51,6726.0,213.6817,213.8999,213.6343,213.8999,6726.0
2018-07-05 15:25:00,225.51,225.6,225.33,225.38,9979.0,213.8999,213.9852,213.7291,213.7766,9979.0
2018-07-05 15:30:00,225.29,225.57,225.16,225.57,2300.0,213.6912,213.9568,213.5679,213.9568,2300.0
2018-07-05 15:35:00,225.52,225.71,225.35,225.67,2200.0,213.9093,214.0896,213.7481,214.0516,2200.0
2018-07-05 15:40:00,225.69,225.98,225.69,225.83,4837.0,214.0706,214.3457,214.0706,214.2034,4837.0
2018-07-05 15:45:00,225.73,225.84,225.47,225.79,5835.0,214.1085,214.2129,213.8619,214.1654,5835.0
2018-07-05 15:50:00,225.82,226.17,225.82,226.1,9280.0,214.1939,214.5259,214.1939,214.4595,9280.0
2018-07-05 15:55:00,226.1,226.18,225.94,226.02,16381.0,214.4595,214.5354,214.3077,214.3836,16381.0
2018-07-06 09:30:00,225.13,226.96,225.13,226.02,2223.0,213.5394,215.2752,213.5394,214.3836,2223.0
2018-07-06 09:35:00,226.49,226.49,226.48,226.49,350.0,214.8294,214.8294,214.8199,214.8294,350.0
2018-07-06 09:40:00,226.44,226.6,226.12,226.59,3290.0,214.782,214.9337,214.4785,214.9243,3290.0
2018-07-06 09:45:00,226.23,226.81,226.22,226.22,9327.0,214.5828,215.1329,214.5733,214.5733,9327.0
2018-07-06 09:50:00,226.17,227.06,226.17,226.84,2320.0,214.5259,215.3701,214.5259,215.1614,2320.0
2018-07-06 09:55:00,227.25,227.45,227.25,227.26,400.0,215.5503,215.74,215.5503,215.5598,400.0
2018-07-06 10:00:00,227.29,228.05,227.29,228.05,3000.0,215.5882,216.3091,215.5882,216.3091,3000.0
2018-07-06 10:05:00,228.16,228.45,228.11,228.12,2100.0,216.4134,216.6885,216.366,216.3755,2100.0
2018-07-06 10:10:00,228.28,228.28,227.33,227.51,1600.0,216.5273,216.5273,215.6262,215.7969,1600.0
2018-07-06 10:15:00,227.83,227.96,227.26,227.26,800.0,216.1004,216.2237,215.5598,215.5598,800.0
2018-07-06 10:20:00,227.24,227.26,227.21,227.25,800.0,215.5408,215.5598,215.5123,215.5503,800.0
2018-07-06 10:25:00,227.19,227.19,226.88,226.9,1100.0,215.4934,215.4934,215.1993,215.2183,1100.0
2018-07-06 10:30:00,227.2,227.49,227.2,227.49,1442.0,215.5029,215.7779,215.5029,215.7779,1442.0
2018-07-06 10:35:00,227.73,227.78,227.46,227.47,1526.0,216.0056,216.053,215.7495,215.759,1526.0
2018-07-06 10:40:00,227.62,227.77,227.62,227.74,606.0,215.9012,216.0435,215.9012,216.0151,606.0
2018-07-06 10:45:00,227.75,227.75,227.61,227.61,400.0,216.0245,216.0245,215.8917,215.8917,400.0
2018-07-06 10:50:00,227.44,227.6,227.44,227.6,600.0,215.7305,215.8823,215.7305,215.8823,600.0
2018-07-06 10:55:00,227.52,227.78,227.43,227.66,1022.0,215.8064,216.053,215.721,215.9392,1022.0
2018-07-06 11:00:00,227.51,227.53,227.11,227.33,1200.0,215.7969,215.8159,215.4175,215.6262,1200.0
2018-07-06 11:05:00,227.62,228.36,227.62,228.25,1128.0,215.9012,216.6031,215.9012,216.4988,1128.0
2018-07-06 11:10:00,228.7,228.7,228.66,228.7,400.0,216.9256,216.9256,216.8877,216.9256,400.0
2018-07-06 11:15:00,228.7,228.7,228.21,228.55,2813.0,216.9256,216.9256,216.4609,216.7834,2813.0
2018-07-06 11:20:00,228.56,228.56,227.94,227.94,1320.0,216.7928,216.7928,216.2048,216.2048,1320.0
2018-07-06 11:25:00,228.0,228.46,228.0,228.26,700.0,216.2617,216.698,216.2617,216.5083,700.0
2018-07-06 11:30:00,228.5,228.63,228.44,228.63,2646.0,216.7359,216.8592,216.679,216.8592,2646.0
2018-07-06 11:35:00,228.49,228.65,228.34,228.58,2800.0,216.7264,216.8782,216.5842,216.8118,2800.0
2018-07-06 11:40:00,228.49,228.72,228.45,228.72,300.0,216.7264,216.9446,216.6885,216.9446,300.0
2018-07-06 11:45:00,228.78,228.86,228.53,228.86,600.0,217.0015,217.0774,216.7644,217.0774,600.0
2018-07-06 11:50:00,228.55,228.55,228.2,228.52,1400.0,216.7834,216.7834,216.4514,216.7549,1400.0
2018-07-06 11:55:00,228.33,228.63,228.33,228.63,1211.0,216.5747,216.8592,216.5747,216.8592,1211.0
2018-07-06 12:00:00,228.72,229.0,228.61,228.61,1645.0,216.9446,217.2102,216.8403,216.8403,1645.0
2018-07-06 12:05:00,228.41,228.41,228.1,228.1,600.0,216.6506,216.6506,216.3565,216.3565,600.0
2018-07-06 12:10:00,228.15,228.61,228.15,228.61,900.0,216.4039,216.8403,216.4039,216.8403,900.0
2018-07-06 12:15:00,228.49,228.5,228.23,228.23,700.0,216.7264,216.7359,216.4798,216.4798,700.0
2018-07-06 12:20:00,228.22,228.22,228.07,228.07,200.0,216.4703,216.4703,216.3281,216.3281,200.0
2018-07-06 12:25:00,228.02,228.33,228.02,228.23,1200.0,216.2806,216.5747,216.2806,216.4798,1200.0
2018-07-06 12:30:00,228.07,228.07,227.9,227.9,900.0,216.3281,216.3281,216.1668,216.1668,900.0
2018-07-06 12:35:00,227.93,228.4,227.93,228.36,2210.0,216.1953,216.6411,216.1953,216.6031,2210.0
2018-07-06 12:40:00,228.14,228.14,228.14,228.14,200.0,216.3945,216.3945,216.3945,216.3945,200.0
2018-07-06 12:45:00,228.03,228.03,227.77,227.77,700.0,216.2901,216.2901,216.0435,216.0435,700.0
2018-07-06 12:50:00,227.74,227.74,227.65,227.65,400.0,216.0151,216.0151,215.9297,215.9297,400.0
2018-07-06 12:55:00,227.65,227.77,227.65,227.77,400.0,215.9297,216.0435,215.9297,216.0435,400.0
2018-07-06 13:00:00,227.84,227.91,227.79,227.87,1000.0,216.1099,216.1763,216.0625,216.1384,1000.0
2018-07-06 13:05:00,227.83,227.88,227.82,227.84,600.0,216.1004,216.1478,216.0909,216.1099,600.0
2018-07-06 13:10:00,227.76,227.81,227.72,227.72,2393.0,216.034,216.0815,215.9961,215.9961,2393.0
2018-07-06 13:15:00,227.84,228.05,227.84,227.88,1503.0,216.1099,216.3091,216.1099,216.1478,1503.0
2018-07-06 13:20:00,227.82,227.82,227.82,227.82,100.0,216.0909,216.0909,216.0909,216.0909,100.0
2018-07-06 13:25:00,227.97,228.31,227.89,228.31,2000.0,216.2332,216.5557,216.1573,216.5557,2000.0
2018-07-06 13:30:00,228.25,228.25,228.18,228.18,300.0,216.4988,216.4988,216.4324,216.4324,300.0
2018-07-06 13:35:00,228.01,228.01,227.99,227.99,200.0,216.2712,216.2712,216.2522,216.2522,200.0
2018-07-06 13:40:00,227.87,227.87,227.87,227.87,199.0,216.1384,216.1384,216.1384,216.1384,199.0
2018-07-06 13:45:00,227.58,227.58,227.55,227.55,500.0,215.8633,215.8633,215.8348,215.8348,500.0
2018-07-06 13:50:00,227.55,227.71,227.54,227.55,800.0,215.8348,215.9866,215.8254,215.8348,800.0
2018-07-06 13:55:00,227.76,227.76,227.64,227.64,400.0,216.034,216.034,215.9202,215.9202,400.0
2018-07-06 14:00:00,227.71,227.81,227.55,227.61,1700.0,215.9866,216.0815,215.8348,215.8917,1700.0
2018-07-06 14:05:00,227.64,227.68,227.52,227.66,1400.0,215.9202,215.9581,215.8064,215.9392,1400.0
2018-07-06 14:10:00,227.81,227.95,227.66,227.66,1900.0,216.0815,216.2142,215.9392,215.9392,1900.0
2018-07-06 14:15:00,227.8,227.88,227.71,227.88,699.0,216.072,216.1478,215.9866,216.1478,699.0
2018-07-06 14:20:00,227.88,227.88,227.88,227.88,0.0,216.1478,216.1478,216.1478,216.1478,0.0
2018-07-06 14:25:00,227.87,228.02,227.87,228.02,300.0,216.1384,216.2806,216.1384,216.2806,300.0
2018-07-06 14:30:00,227.9,228.07,227.88,227.88,949.0,216.1668,216.3281,216.1478,216.1478,949.0
2018-07-06 14:35:00,227.81,227.96,227.78,227.96,1516.0,216.0815,216.2237,216.053,216.2237,1516.0
2018-07-06 14:40:00,227.96,228.05,227.88,227.88,700.0,216.2237,216.3091,216.1478,216.1478,700.0
2018-07-06 14:45:00,227.79,227.86,227.7,227.86,1300.0,216.0625,216.1289,215.9771,216.1289,1300.0
2018-07-06 14:50:00,227.8,228.02,227.67,228.02,2900.0,216.072,216.2806,215.9487,216.2806,2900.0
2018-07-06 14:55:00,227.84,227.99,227.84,227.93,900.0,216.1099,216.2522,216.1099,216.1953,900.0
2018-07-06 15:00:00,227.96,228.06,227.91,228.06,1600.0,216.2237,216.3186,216.1763,216.3186,1600.0
2018-07-06 15:05:00,228.05,228.27,227.96,228.16,1102.0,216.3091,216.5178,216.2237,216.4134,1102.0
2018-07-06 15:10:00,228.23,228.38,228.23,228.38,1607.0,216.4798,216.6221,216.4798,216.6221,1607.0
2018-07-06 15:15:00,228.39,228.53,228.39,228.48,1087.0,216.6316,216.7644,216.6316,216.717,1087.0
2018-07-06 15:20:00,228.53,228.53,228.3,228.37,1616.0,216.7644,216.7644,216.5462,216.6126,1616.0
2018-07-06 15:25:00,228.33,228.63,228.32,228.55,3608.0,216.5747,216.8592,216.5652,216.7834,3608.0
2018-07-06 15:30:00,228.48,228.52,228.32,228.47,2901.0,216.717,216.7549,216.5652,216.7075,2901.0
2018-07-06 15:35:00,228.44,228.44,228.26,228.42,3002.0,216.679,216.679,216.5083,216.66,3002.0
2018-07-06 15:40:00,228.37,228.37,227.61,227.62,1818.0,216.6126,216.6126,215.8917,215.9012,1818.0
2018-07-06 15:45:00,227.62,227.7,227.2,227.42,4108.0,215.9012,215.9771,215.5029,215.7115,4108.0
2018-07-06 15:50:00,227.43,227.58,227.37,227.43,5524.0,215.721,215.8633,215.6641,215.721,5524.0
2018-07-06 15:55:00,227.42,227.65,227.36,227.44,11497.0,215.7115,215.9297,215.6546,215.7305,11497.0
2018-07-09 09:30:00,228.52,228.52,228.14,228.15,2113.0,216.7549,216.7549,216.3945,216.4039,2113.0
2018-07-09 09:35:00,227.93,227.95,226.83,227.0,1800.0,216.1953,216.2142,215.1519,215.3132,1800.0
2018-07-09 09:40:00,227.35,227.35,226.3,226.63,3599.0,215.6451,215.6451,214.6492,214.9622,3599.0
2018-07-09 09:45:00,226.47,226.72,226.05,226.72,1068.0,214.8104,215.0476,214.4121,215.0476,1068.0
2018-07-09 09:50:00,226.53,226.85,226.53,226.58,1076.0,214.8673,215.1709,214.8673,214.9148,1076.0
2018-07-09 09:55:00,226.67,227.21,226.66,227.21,2336.0,215.0001,215.5123,214.9907,215.5123,2336.0
2018-07-09 10:00:00,227.2,227.23,226.95,226.95,1017.0,215.5029,215.5313,215.2657,215.2657,1017.0
2018-07-09 10:05:00,226.81,226.81,226.31,226.31,900.0,215.1329,215.1329,214.6587,214.6587,900.0
2018-07-09 10:10:00,226.43,226.45,226.31,226.41,1400.0,214.7725,214.7915,214.6587,214.7535,1400.0
2018-07-09 10:15:00,226.46,226.46,226.13,226.26,1000.0,214.801,214.801,214.4879,214.6113,1000.0
2018-07-09 10:20:00,226.43,226.43,226.42,226.43,131.0,214.7725,214.7725,214.763,214.7725,131.0
2018-07-09 10:25:00,226.57,226.65,225.99,226.23,3324.0,214.9053,214.9812,214.3552,214.5828,3324.0
2018-07-09 10:30:00,226.4,226.48,226.38,226.46,900.0,214.744,214.8199,214.7251,214.801,900.0
2018-07-09 10:35:00,226.55,226.66,226.45,226.45,1200.0,214.8863,214.9907,214.7915,214.7915,1200.0
2018-07-09 10:40:00,226.45,226.45,226.32,226.38,1500.0,214.7915,214.7915,214.6682,214.7251,1500.0
2018-07-09 10:45:00,226.36,226.48,226.22,226.22,2319.0,214.7061,214.8199,214.5733,214.5733,2319.0
2018-07-09 10:50:00,226.19,226.21,225.98,226.21,1460.0,214.5449,214.5638,214.3457,214.5638,1460.0
2018-07-09 10:55:00,226.22,226.28,226.05,226.05,605.0,214.5733,214.6302,214.4121,214.4121,605.0
2018-07-09 11:00:00,225.93,226.0,225.93,225.99,301.0,214.2982,214.3646,214.2982,214.3552,301.0
2018-07-09 11:05:00,225.93,225.93,225.6,225.85,2258.0,214.2982,214.2982,213.9852,214.2224,2258.0
2018-07-09 11:10:00,226.04,226.48,225.93,226.46,2419.0,214.4026,214.8199,214.2982,214.801,2419.0
2018-07-09 11:15:00,226.62,226.62,226.24,226.37,720.0,214.9527,214.9527,214.5923,214.7156,720.0
2018-07-09 11:20:00,226.29,226.33,226.04,226.08,7427.0,214.6397,214.6776,214.4026,214.4405,7427.0
2018-07-09 11:25:00,226.14,226.32,225.97,225.97,6892.0,214.4974,214.6682,214.3362,214.3362,6892.0
2018-07-09 11:30:00,225.95,226.47,225.95,226.41,2300.0,214.3172,214.8104,214.3172,214.7535,2300.0
2018-07-09 11:35:00,226.37,226.63,226.34,226.6,2308.0,214.7156,214.9622,214.6871,214.9337,2308.0
2018-07-09 11:40:00,226.6,226.6,226.6,226.6,0.0,214.9337,214.9337,214.9337,214.9337,0.0
2018-07-09 11:45:00,226.57,226.58,226.14,226.14,2710.0,214.9053,214.9148,214.4974,214.4974,2710.0
2018-07-09 11:50:00,226.06,226.06,226.0,226.0,700.0,214.4215,214.4215,214.3646,214.3646,700.0
2018-07-09 11:55:00,226.0,226.29,226.0,226.22,2124.0,214.3646,214.6397,214.3646,214.5733,2124.0
2018-07-09 12:00:00,226.32,226.32,226.13,226.26,1103.0,214.6682,214.6682,214.4879,214.6113,1103.0
2018-07-09 12:05:00,226.25,226.25,226.25,226.25,200.0,214.6018,214.6018,214.6018,214.6018,200.0
2018-07-09 12:10:00,226.11,226.11,226.11,226.11,302.0,214.469,214.469,214.469,214.469,302.0
2018-07-09 12:15:00,226.16,226.19,225.78,226.0,5856.0,214.5164,214.5449,214.156,214.3646,5856.0
2018-07-09 12:20:00,225.96,226.04,225.96,226.0,1800.0,214.3267,214.4026,214.3267,214.3646,1800.0
2018-07-09 12:25:00,226.09,226.09,225.8,226.07,9121.0,214.45,214.45,214.1749,214.431,9121.0
2018-07-09 12:30:00,226.05,226.34,226.05,226.31,2113.0,214.4121,214.6871,214.4121,214.6587,2113.0
2018-07-09 12:35:00,226.28,226.28,226.21,226.21,410.0,214.6302,214.6302,214.5638,214.5638,410.0
2018-07-09 12:40:00,226.25,226.28,226.17,226.25,1785.0,214.6018,214.6302,214.5259,214.6018,1785.0
2018-07-09 12:45:00,226.25,226.28,226.2,226.2,701.0,214.6018,214.6302,214.5543,214.5543,701.0
2018-07-09 12:50:00,226.26,226.26,226.25,226.26,100.0,214.6113,214.6113,214.6018,214.6113,100.0
2018-07-09 12:55:00,226.35,226.38,226.16,226.17,2256.0,214.6966,214.7251,214.5164,214.5259,2256.0
2018-07-09 13:00:00,226.27,226.48,226.12,226.34,5290.0,214.6207,214.8199,214.4785,214.6871,5290.0
2018-07-09 13:05:00,226.49,226.49,226.49,226.49,100.0,214.8294,214.8294,214.8294,214.8294,100.0
2018-07-09 13:10:00,226.24,226.37,226.2,226.37,3973.0,214.5923,214.7156,214.5543,214.7156,3973.0
2018-07-09 13:15:00,226.27,226.34,226.27,226.29,1700.0,214.6207,214.6871,214.6207,214.6397,1700.0
2018-07-09 13:20:00,226.25,226.42,226.25,226.42,1247.0,214.6018,214.763,214.6018,214.763,1247.0
2018-07-09 13:25:00,226.47,226.57,226.47,226.52,800.0,214.8104,214.9053,214.8104,214.8579,800.0
2018-07-09 13:30:00,226.52,226.63,226.51,226.63,500.0,214.8579,214.9622,214.8484,214.9622,500.0
2018-07-09 13:35:00,226.5,226.84,226.49,226.84,3002.0,214.8389,215.1614,214.8294,215.1614,3002.0
2018-07-09 13:40:00,226.88,226.98,226.88,226.92,700.0,215.1993,215.2942,215.1993,215.2373,700.0
2018-07-09 13:45:00,226.96,227.0,226.95,227.0,300.0,215.2752,215.3132,215.2657,215.3132,300.0
2018-07-09 13:50:00,226.94,227.18,226.93,227.18,2314.0,215.2562,215.4839,215.2468,215.4839,2314.0
2018-07-09 13:55:00,227.16,227.58,227.12,227.56,3083.0,215.4649,215.8633,215.427,215.8443,3083.0
2018-07-09 14:00:00,227.63,227.89,227.53,227.88,2463.0,215.9107,216.1573,215.8159,216.1478,2463.0
2018-07-09 14:05:00,227.93,227.93,227.46,227.5,13275.0,216.1953,216.1953,215.7495,215.7874,13275.0
2018-07-09 14:10:00,227.44,227.63,227.4,227.56,5884.0,215.7305,215.9107,215.6926,215.8443,5884.0
2018-07-09 14:15:00,227.63,227.73,227.53,227.72,2806.0,215.9107,216.0056,215.8159,215.9961,2806.0
2018-07-09 14:20:00,227.73,227.76,227.54,227.54,1725.0,216.0056,216.034,215.8254,215.8254,1725.0
2018-07-09 14:25:00,227.59,228.01,227.51,227.95,3738.0,215.8728,216.2712,215.7969,216.2142,3738.0
2018-07-09 14:30:00,227.9,228.02,227.71,227.81,3710.0,216.1668,216.2806,215.9866,216.0815,3710.0
2018-07-09 14:35:00,227.72,227.72,227.72,227.72,100.0,215.9961,215.9961,215.9961,215.9961,100.0
2018-07-09 14:40:00,227.71,227.83,227.69,227.69,7713.0,215.9866,216.1004,215.9676,215.9676,7713.0
2018-07-09 14:45:00,227.69,227.69,227.26,227.35,5026.0,215.9676,215.9676,215.5598,215.6451,5026.0
2018-07-09 14:50:00,227.42,227.42,227.32,227.38,1295.0,215.7115,215.7115,215.6167,215.6736,1295.0
2018-07-09 14:55:00,227.32,227.33,227.14,227.25,3125.0,215.6167,215.6262,215.4459,215.5503,3125.0
2018-07-09 15:00:00,227.26,227.33,226.44,226.44,5210.0,215.5598,215.6262,214.782,214.782,5210.0
2018-07-09 15:05:00,226.53,226.82,226.28,226.81,3768.0,214.8673,215.1424,214.6302,215.1329,3768.0
2018-07-09 15:10:00,226.81,226.81,226.51,226.52,6550.0,215.1329,215.1329,214.8484,214.8579,6550.0
2018-07-09 15:15:00,226.52,226.6,226.42,226.55,3100.0,214.8579,214.9337,214.763,214.8863,3100.0
2018-07-09 15:20:00,226.54,226.7,226.47,226.7,2400.0,214.8768,215.0286,214.8104,215.0286,2400.0
2018-07-09 15:25:00,226.66,226.9,226.66,226.79,5079.0,214.9907,215.2183,214.9907,215.114,5079.0
2018-07-09 15:30:00,226.8,227.03,226.78,226.9,7168.0,215.1234,215.3416,215.1045,215.2183,7168.0
2018-07-09 15:35:00,226.9,226.9,226.82,226.89,3341.0,215.2183,215.2183,215.1424,215.2088,3341.0
2018-07-09 15:40:00,226.9,227.0,226.89,226.89,6424.0,215.2183,215.3132,215.2088,215.2088,6424.0
2018-07-09 15:45:00,226.86,227.05,226.82,227.05,5974.0,215.1804,215.3606,215.1424,215.3606,5974.0
2018-07-09 15:50:00,227.03,227.54,226.89,227.54,8528.0,215.3416,215.8254,215.2088,215.8254,8528.0
2018-07-09 15:55:00,227.54,227.67,227.4,227.4,25206.0,215.8254,215.9487,215.6926,215.6926,25206.0
2018-07-10 09:30:00,226.52,227.46,226.52,226.62,3507.0,214.8579,215.7495,214.8579,214.9527,3507.0
2018-07-10 09:35:00,226.83,227.47,226.83,227.47,500.0,215.1519,215.759,215.1519,215.759,500.0
2018-07-10 09:40:00,227.09,227.09,226.58,227.0,1050.0,215.3985,215.3985,214.9148,215.3132,1050.0
2018-07-10 09:45:00,227.29,227.29,227.01,227.08,400.0,215.5882,215.5882,215.3226,215.389,400.0
2018-07-10 09:50:00,227.11,227.12,226.46,226.46,2201.0,215.4175,215.427,214.801,214.801,2201.0
2018-07-10 09:55:00,226.46,226.77,226.46,226.5,1765.0,214.801,215.095,214.801,214.8389,1765.0
2018-07-10 10:00:00,226.65,227.14,226.64,226.96,2800.0,214.9812,215.4459,214.9717,215.2752,2800.0
2018-07-10 10:05:00,226.85,227.21,226.85,227.06,2100.0,215.1709,215.5123,215.1709,215.3701,2100.0
2018-07-10 10:10:00,227.06,227.06,226.93,226.94,1400.0,215.3701,215.3701,215.2468,215.2562,1400.0
2018-07-10 10:15:00,226.89,226.97,226.01,226.14,3530.0,215.2088,215.2847,214.3741,214.4974,3530.0
2018-07-10 10:20:00,226.28,226.28,225.61,226.03,3607.0,214.6302,214.6302,213.9947,214.3931,3607.0
2018-07-10 10:25:00,225.91,225.91,225.91,225.91,100.0,214.2793,214.2793,214.2793,214.2793,100.0
2018-07-10 10:30:00,225.75,226.47,225.5,226.15,21293.0,214.1275,214.8104,213.8904,214.5069,21293.0
2018-07-10 10:35:00,226.38,226.67,226.36,226.43,700.0,214.7251,215.0001,214.7061,214.7725,700.0
2018-07-10 10:40:00,226.53,226.72,226.38,226.38,1260.0,214.8673,215.0476,214.7251,214.7251,1260.0
2018-07-10 10:45:00,226.25,226.5,226.25,226.29,2000.0,214.6018,214.8389,214.6018,214.6397,2000.0
2018-07-10 10:50:00,226.29,226.29,226.19,226.19,400.0,214.6397,214.6397,214.5449,214.5449,400.0
2018-07-10 10:55:00,226.25,226.78,226.21,226.78,2300.0,214.6018,215.1045,214.5638,215.1045,2300.0
2018-07-10 11:00:00,226.89,226.89,226.33,226.43,2200.0,215.2088,215.2088,214.6776,214.7725,2200.0
2018-07-10 11:05:00,226.44,226.54,226.2,226.28,4095.0,214.782,214.8768,214.5543,214.6302,4095.0
2018-07-10 11:10:00,226.25,226.41,225.51,225.51,5500.0,214.6018,214.7535,213.8999,213.8999,5500.0
2018-07-10 11:15:00,225.43,225.52,225.04,225.3,1902.0,213.824,213.9093,213.4541,213.7007,1902.0
2018-07-10 11:20:00,225.47,225.57,225.0,225.04,3847.0,213.8619,213.9568,213.4161,213.4541,3847.0
2018-07-10 11:25:00,225.02,225.27,224.92,225.27,2811.0,213.4351,213.6722,213.3402,213.6722,2811.0
2018-07-10 11:30:00,225.38,225.52,225.24,225.48,1900.0,213.7766,213.9093,213.6438,213.8714,1900.0
2018-07-10 11:35:00,225.57,225.57,225.41,225.54,544.0,213.9568,213.9568,213.805,213.9283,544.0
2018-07-10 11:40:00,225.41,225.5,225.31,225.47,2166.0,213.805,213.8904,213.7102,213.8619,2166.0
2018-07-10 11:45:00,225.48,225.48,225.18,225.23,2219.0,213.8714,213.8714,213.5869,213.6343,2219.0
2018-07-10 11:50:00,225.16,225.49,225.16,225.44,1600.0,213.5679,213.8809,213.5679,213.8335,1600.0
2018-07-10 11:55:00,225.15,225.16,224.87,224.87,3519.0,213.5584,213.5679,213.2928,213.2928,3519.0
2018-07-10 12:00:00,224.94,224.94,224.79,224.89,400.0,213.3592,213.3592,213.2169,213.3118,400.0
2018-07-10 12:05:00,224.82,225.4,224.82,225.38,1904.0,213.2454,213.7955,213.2454,213.7766,1904.0
2018-07-10 12:10:00,225.14,225.2,224.67,224.81,1020.0,213.5489,213.6058,213.1031,213.2359,1020.0
2018-07-10 12:15:00,224.9,225.15,224.9,224.95,1400.0,213.3213,213.5584,213.3213,213.3687,1400.0
2018-07-10 12:20:00,225.09,225.22,224.99,225.0,1741.0,213.5015,213.6248,213.4066,213.4161,1741.0
2018-07-10 12:25:00,224.98,225.06,224.92,224.93,1100.0,213.3971,213.473,213.3402,213.3497,1100.0
2018-07-10 12:30:00,224.85,224.87,224.73,224.84,3200.0,213.2738,213.2928,213.16,213.2644,3200.0
2018-07-10 12:35:00,224.92,224.92,224.66,224.66,2100.0,213.3402,213.3402,213.0936,213.0936,2100.0
2018-07-10 12:40:00,224.67,224.67,224.67,224.67,100.0,213.1031,213.1031,213.1031,213.1031,100.0
2018-07-10 12:45:00,224.78,224.79,224.44,224.44,1000.0,213.2074,213.2169,212.885,212.885,1000.0
2018-07-10 12:50:00,224.55,224.63,223.96,224.18,4410.0,212.9893,213.0652,212.4297,212.6383,4410.0
2018-07-10 12:55:00,224.18,224.79,224.17,224.72,4455.0,212.6383,213.2169,212.6289,213.1505,4455.0
2018-07-10 13:00:00,224.59,224.84,224.59,224.73,600.0,213.0272,213.2644,213.0272,213.16,600.0
2018-07-10 13:05:00,224.77,224.77,224.45,224.45,1801.0,213.198,213.198,212.8944,212.8944,1801.0
2018-07-10 13:10:00,224.51,224.73,224.43,224.65,1502.0,212.9513,213.16,212.8755,213.0841,1502.0
2018-07-10 13:15:00,224.48,224.57,224.4,224.52,1400.0,212.9229,213.0083,212.847,212.9608,1400.0
2018-07-10 13:20:00,224.43,224.53,224.2,224.35,2200.0,212.8755,212.9703,212.6573,212.7996,2200.0
2018-07-10 13:25:00,224.13,224.18,223.98,224.11,3000.0,212.5909,212.6383,212.4486,212.5719,3000.0
2018-07-10 13:30:00,224.3,224.46,224.21,224.21,1467.0,212.7522,212.9039,212.6668,212.6668,1467.0
2018-07-10 13:35:00,224.31,224.31,224.16,224.21,952.0,212.7616,212.7616,212.6194,212.6668,952.0
2018-07-10 13:40:00,224.06,224.37,224.06,224.18,1613.0,212.5245,212.8186,212.5245,212.6383,1613.0
2018-07-10 13:45:00,224.17,224.28,223.65,223.82,5316.0,212.6289,212.7332,212.1356,212.2969,5316.0
2018-07-10 13:50:00,224.0,224.0,223.84,223.87,570.0,212.4676,212.4676,212.3158,212.3443,570.0
2018-07-10 13:55:00,223.85,224.27,223.78,224.23,2601.0,212.3253,212.7237,212.2589,212.6858,2601.0
2018-07-10 14:00:00,224.19,224.42,224.19,224.42,1220.0,212.6478,212.866,212.6478,212.866,1220.0
2018-07-10 14:05:00,224.31,224.44,224.25,224.25,809.0,212.7616,212.885,212.7047,212.7047,809.0
2018-07-10 14:10:00,224.25,224.48,224.17,224.44,4125.0,212.7047,212.9229,212.6289,212.885,4125.0
2018-07-10 14:15:00,224.43,224.62,224.42,224.54,1802.0,212.8755,213.0557,212.866,212.9798,1802.0
2018-07-10 14:20:00,224.65,224.69,224.44,224.59,5325.0,213.0841,213.1221,212.885,213.0272,5325.0
2018-07-10 14:25:00,224.64,224.85,224.57,224.85,700.0,213.0747,213.2738,213.0083,213.2738,700.0
2018-07-10 14:30:00,224.71,224.99,224.63,224.96,2501.0,213.1411,213.4066,213.0652,213.3782,2501.0
2018-07-10 14:35:00,224.94,224.94,224.78,224.93,2797.0,213.3592,213.3592,213.2074,213.3497,2797.0
2018-07-10 14:40:00,224.9,224.95,224.8,224.88,1700.0,213.3213,213.3687,213.2264,213.3023,1700.0
2018-07-10 14:45:00,224.95,225.15,224.93,225.05,2499.0,213.3687,213.5584,213.3497,213.4635,2499.0
2018-07-10 14:50:00,225.01,225.1,224.92,225.09,1100.0,213.4256,213.511,213.3402,213.5015,1100.0
2018-07-10 14:55:00,225.09,225.16,224.99,225.0,2809.0,213.5015,213.5679,213.4066,213.4161,2809.0
2018-07-10 15:00:00,225.01,225.03,224.87,225.01,1818.0,213.4256,213.4446,213.2928,213.4256,1818.0
2018-07-10 15:05:00,224.99,225.41,224.98,225.4,2450.0,213.4066,213.805,213.3971,213.7955,2450.0
2018-07-10 15:10:00,225.53,225.63,225.5,225.6,2200.0,213.9188,214.0137,213.8904,213.9852,2200.0
2018-07-10 15:15:00,225.47,225.91,225.47,225.87,1895.0,213.8619,214.2793,213.8619,214.2413,1895.0
2018-07-10 15:20:00,225.9,226.05,225.75,225.76,4964.0,214.2698,214.4121,214.1275,214.137,4964.0
2018-07-10 15:25:00,225.75,225.91,225.72,225.83,3150.0,214.1275,214.2793,214.0991,214.2034,3150.0
2018-07-10 15:30:00,225.94,226.13,225.85,225.86,8100.0,214.3077,214.4879,214.2224,214.2318,8100.0
2018-07-10 15:35:00,225.86,225.95,225.66,225.66,2178.0,214.2318,214.3172,214.0421,214.0421,2178.0
2018-07-10 15:40:00,225.73,225.73,225.3,225.34,2500.0,214.1085,214.1085,213.7007,213.7386,2500.0
2018-07-10 15:45:00,225.42,225.75,225.39,225.57,6657.0,213.8145,214.1275,213.786,213.9568,6657.0
2018-07-10 15:50:00,225.6,225.82,225.6,225.63,10148.0,213.9852,214.1939,213.9852,214.0137,10148.0
2018-07-10 15:55:00,225.71,226.26,225.71,225.99,29215.0,214.0896,214.6113,214.0896,214.3552,29215.0
2018-07-11 09:30:00,224.05,224.48,222.85,222.85,4260.0,212.515,212.9229,211.3768,211.3768,4260.0
2018-07-11 09:35:00,222.95,224.58,222.53,224.18,3700.0,211.4717,213.0177,211.0733,212.6383,3700.0
2018-07-11 09:40:00,223.9,224.93,223.85,224.76,2966.0,212.3728,213.3497,212.3253,213.1885,2966.0
2018-07-11 09:45:00,224.75,224.93,224.1,224.45,2900.0,213.179,213.3497,212.5625,212.8944,2900.0
2018-07-11 09:50:00,224.49,225.47,224.22,225.47,3610.0,212.9324,213.8619,212.6763,213.8619,3610.0
2018-07-11 09:55:00,225.47,226.0,225.27,226.0,2700.0,213.8619,214.3646,213.6722,214.3646,2700.0
2018-07-11 10:00:00,225.74,227.24,225.73,226.44,10100.0,214.118,215.5408,214.1085,214.782,10100.0
2018-07-11 10:05:00,226.44,226.44,226.44,226.44,0.0,214.782,214.782,214.782,214.782,0.0
2018-07-11 10:10:00,226.98,227.07,226.54,226.68,3700.0,215.2942,215.3795,214.8768,215.0096,3700.0
2018-07-11 10:15:00,226.7,226.93,226.66,226.93,1825.0,215.0286,215.2468,214.9907,215.2468,1825.0
2018-07-11 10:20:00,227.1,227.66,227.1,227.28,4950.0,215.408,215.9392,215.408,215.5787,4950.0
2018-07-11 10:25:00,227.03,227.22,226.86,226.99,2900.0,215.3416,215.5218,215.1804,215.3037,2900.0
2018-07-11 10:30:00,227.04,227.59,227.04,227.58,2500.0,215.3511,215.8728,215.3511,215.8633,2500.0
2018-07-11 10:35:00,227.8,227.81,227.27,227.5,3000.0,216.072,216.0815,215.5693,215.7874,3000.0
2018-07-11 10:40:00,227.33,227.33,227.02,227.02,715.0,215.6262,215.6262,215.3321,215.3321,715.0
2018-07-11 10:45:00,227.16,227.18,226.74,227.01,3621.0,215.4649,215.4839,215.0665,215.3226,3621.0
2018-07-11 10:50:00,227.24,227.24,226.9,226.91,1100.0,215.5408,215.5408,215.2183,215.2278,1100.0
2018-07-11 10:55:00,226.81,226.98,226.46,226.9,7700.0,215.1329,215.2942,214.801,215.2183,7700.0
2018-07-11 11:00:00,227.02,227.31,226.63,226.9,23733.0,215.3321,215.6072,214.9622,215.2183,23733.0
2018-07-11 11:05:00,226.96,227.59,226.96,227.56,2086.0,215.2752,215.8728,215.2752,215.8443,2086.0
2018-07-11 11:10:00,227.56,227.56,227.56,227.56,0.0,215.8443,215.8443,215.8443,215.8443,0.0
2018-07-11 11:15:00,227.73,227.82,227.36,227.36,1700.0,216.0056,216.0909,215.6546,215.6546,1700.0
2018-07-11 11:20:00,227.22,227.27,227.16,227.24,900.0,215.5218,215.5693,215.4649,215.5408,900.0
2018-07-11 11:25:00,226.9,227.22,226.9,227.22,1319.0,215.2183,215.5218,215.2183,215.5218,1319.0
2018-07-11 11:30:00,226.83,226.84,226.8,226.8,700.0,215.1519,215.1614,215.1234,215.1234,700.0
2018-07-11 11:35:00,226.94,227.48,226.94,227.48,700.0,215.2562,215.7684,215.2562,215.7684,700.0
2018-07-11 11:40:00,227.2,227.26,226.92,226.98,4365.0,215.5029,215.5598,215.2373,215.2942,4365.0
2018-07-11 11:45:00,226.83,227.1,226.59,226.88,6556.0,215.1519,215.408,214.9243,215.1993,6556.0
2018-07-11 11:50:00,226.9,226.93,226.64,226.84,2393.0,215.2183,215.2468,214.9717,215.1614,2393.0
2018-07-11 11:55:00,226.9,226.99,226.63,226.63,3245.0,215.2183,215.3037,214.9622,214.9622,3245.0
2018-07-11 12:00:00,226.53,226.55,226.19,226.5,3300.0,214.8673,214.8863,214.5449,214.8389,3300.0
2018-07-11 12:05:00,226.73,226.85,226.32,226.32,1700.0,215.0571,215.1709,214.6682,214.6682,1700.0
2018-07-11 12:10:00,226.43,226.8,226.32,226.51,1300.0,214.7725,215.1234,214.6682,214.8484,1300.0
2018-07-11 12:15:00,226.54,226.54,225.78,226.04,3419.0,214.8768,214.8768,214.156,214.4026,3419.0
2018-07-11 12:20:00,226.23,226.3,226.23,226.3,200.0,214.5828,214.6492,214.5828,214.6492,200.0
2018-07-11 12:25:00,226.54,226.54,225.8,225.8,1411.0,214.8768,214.8768,214.1749,214.1749,1411.0
2018-07-11 12:30:00,226.02,226.28,225.97,226.02,12419.0,214.3836,214.6302,214.3362,214.3836,12419.0
2018-07-11 12:35:00,225.96,226.0,225.75,225.75,700.0,214.3267,214.3646,214.1275,214.1275,700.0
2018-07-11 12:40:00,225.86,225.86,225.66,225.66,2700.0,214.2318,214.2318,214.0421,214.0421,2700.0
2018-07-11 12:45:00,225.54,225.71,225.54,225.71,400.0,213.9283,214.0896,213.9283,214.0896,400.0
2018-07-11 12:50:00,225.71,225.71,225.71,225.71,0.0,214.0896,214.0896,214.0896,214.0896,0.0
2018-07-11 12:55:00,225.89,225.89,225.37,225.5,1243.0,214.2603,214.2603,213.7671,213.8904,1243.0
2018-07-11 13:00:00,225.81,225.81,225.81,225.81,100.0,214.1844,214.1844,214.1844,214.1844,100.0
2018-07-11 13:05:00,225.81,225.85,225.66,225.66,300.0,214.1844,214.2224,214.0421,214.0421,300.0
2018-07-11 13:10:00,225.5,225.5,225.39,225.47,1000.0,213.8904,213.8904,213.786,213.8619,1000.0
2018-07-11 13:15:00,225.7,225.7,225.54,225.54,800.0,214.0801,214.0801,213.9283,213.9283,800.0
2018-07-11 13:20:00,225.7,225.78,225.66,225.66,400.0,214.0801,214.156,214.0421,214.0421,400.0
2018-07-11 13:25:00,225.78,225.78,225.78,225.78,100.0,214.156,214.156,214.156,214.156,100.0
2018-07-11 13:30:00,225.99,226.19,225.95,226.02,3376.0,214.3552,214.5449,214.3172,214.3836,3376.0
2018-07-11 13:35:00,225.87,225.87,225.73,225.73,500.0,214.2413,214.2413,214.1085,214.1085,500.0
2018-07-11 13:40:00,225.77,225.82,225.58,225.58,1400.0,214.1465,214.1939,213.9663,213.9663,1400.0
2018-07-11 13:45:00,225.63,225.63,225.63,225.63,100.0,214.0137,214.0137,214.0137,214.0137,100.0
2018-07-11 13:50:00,225.55,225.56,225.44,225.44,1518.0,213.9378,213.9473,213.8335,213.8335,1518.0
2018-07-11 13:55:00,225.67,225.67,225.67,225.67,100.0,214.0516,214.0516,214.0516,214.0516,100.0
2018-07-11 14:00:00,225.66,225.66,225.46,225.59,400.0,214.0421,214.0421,213.8524,213.9757,400.0
2018-07-11 14:05:00,225.67,225.67,225.24,225.24,2006.0,214.0516,214.0516,213.6438,213.6438,2006.0
2018-07-11 14:10:00,225.14,225.14,224.88,225.01,3500.0,213.5489,213.5489,213.3023,213.4256,3500.0
2018-07-11 14:15:00,225.1,225.18,225.03,225.18,1100.0,213.511,213.5869,213.4446,213.5869,1100.0
2018-07-11 14:20:00,225.2,225.37,225.08,225.18,2382.0,213.6058,213.7671,213.492,213.5869,2382.0
2018-07-11 14:25:00,225.22,225.79,225.21,225.55,1600.0,213.6248,214.1654,213.6153,213.9378,1600.0
2018-07-11 14:30:00,225.68,226.08,225.57,226.08,1600.0,214.0611,214.4405,213.9568,214.4405,1600.0
2018-07-11 14:35:00,226.07,226.21,225.91,226.17,1786.0,214.431,214.5638,214.2793,214.5259,1786.0
2018-07-11 14:40:00,226.16,226.16,225.81,225.91,1000.0,214.5164,214.5164,214.1844,214.2793,1000.0
2018-07-11 14:45:00,226.09,226.12,225.95,226.01,1000.0,214.45,214.4785,214.3172,214.3741,1000.0
2018-07-11 14:50:00,226.12,226.23,226.1,226.11,1600.0,214.4785,214.5828,214.4595,214.469,1600.0
2018-07-11 14:55:00,226.06,226.54,226.06,226.54,1400.0,214.4215,214.8768,214.4215,214.8768,1400.0
2018-07-11 15:00:00,226.55,226.91,226.46,226.76,3000.0,214.8863,215.2278,214.801,215.0855,3000.0
2018-07-11 15:05:00,226.78,226.92,226.67,226.67,1500.0,215.1045,215.2373,215.0001,215.0001,1500.0
2018-07-11 15:10:00,226.69,226.73,226.52,226.52,1500.0,215.0191,215.0571,214.8579,214.8579,1500.0
2018-07-11 15:15:00,226.49,226.49,225.98,226.12,773.0,214.8294,214.8294,214.3457,214.4785,773.0
2018-07-11 15:20:00,225.96,226.07,225.91,225.91,1000.0,214.3267,214.431,214.2793,214.2793,1000.0
2018-07-11 15:25:00,225.92,225.93,225.72,225.72,800.0,214.2888,214.2982,214.0991,214.0991,800.0
2018-07-11 15:30:00,226.0,226.16,225.88,226.1,1300.0,214.3646,214.5164,214.2508,214.4595,1300.0
2018-07-11 15:35:00,226.19,226.38,226.0,226.0,1500.0,214.5449,214.7251,214.3646,214.3646,1500.0
2018-07-11 15:40:00,226.11,226.11,225.76,225.86,6431.0,214.469,214.469,214.137,214.2318,6431.0
2018-07-11 15:45:00,225.84,226.39,225.84,226.37,3100.0,214.2129,214.7346,214.2129,214.7156,3100.0
2018-07-11 15:50:00,226.31,226.37,226.08,226.3,8193.0,214.6587,214.7156,214.4405,214.6492,8193.0
2018-07-11 15:55:00,226.34,226.45,226.19,226.22,27669.0,214.6871,214.7915,214.5449,214.5733,27669.0
2018-07-12 09:30:00,228.22,228.47,227.02,227.13,3460.0,216.4703,216.7075,215.3321,215.4365,3460.0
2018-07-12 09:35:00,226.37,226.41,226.37,226.41,205.0,214.7156,214.7535,214.7156,214.7535,205.0
2018-07-12 09:40:00,226.24,226.24,225.34,225.34,1800.0,214.5923,214.5923,213.7386,213.7386,1800.0
2018-07-12 09:45:00,225.65,225.65,224.84,225.24,4184.0,214.0327,214.0327,213.2644,213.6438,4184.0
2018-07-12 09:50:00,225.26,226.25,225.26,226.22,1737.0,213.6627,214.6018,213.6627,214.5733,1737.0
2018-07-12 09:55:00,226.08,226.08,225.73,226.02,2700.0,214.4405,214.4405,214.1085,214.3836,2700.0
2018-07-12 10:00:00,226.0,226.5,225.81,226.5,2400.0,214.3646,214.8389,214.1844,214.8389,2400.0
2018-07-12 10:05:00,226.3,226.3,225.49,225.49,2639.0,214.6492,214.6492,213.8809,213.8809,2639.0
2018-07-12 10:10:00,225.45,226.15,225.25,225.97,1700.0,213.843,214.5069,213.6532,214.3362,1700.0
2018-07-12 10:15:00,225.9,226.25,225.79,226.13,5221.0,214.2698,214.6018,214.1654,214.4879,5221.0
2018-07-12 10:20:00,226.09,226.09,225.78,225.84,2200.0,214.45,214.45,214.156,214.2129,2200.0
2018-07-12 10:25:00,225.87,226.27,225.62,226.07,3603.0,214.2413,214.6207,214.0042,214.431,3603.0
2018-07-12 10:30:00,226.1,226.1,225.71,226.05,4674.0,214.4595,214.4595,214.0896,214.4121,4674.0
2018-07-12 10:35:00,226.06,226.06,225.5,225.5,2001.0,214.4215,214.4215,213.8904,213.8904,2001.0
2018-07-12 10:40:00,225.42,225.42,224.99,224.99,900.0,213.8145,213.8145,213.4066,213.4066,900.0
2018-07-12 10:45:00,224.67,224.73,224.59,224.73,1101.0,213.1031,213.16,213.0272,213.16,1101.0
2018-07-12 10:50:00,224.78,224.82,224.6,224.81,2118.0,213.2074,213.2454,213.0367,213.2359,2118.0
2018-07-12 10:55:00,224.73,224.89,224.24,224.28,3788.0,213.16,213.3118,212.6952,212.7332,3788.0
2018-07-12 11:00:00,224.36,224.63,224.29,224.63,2748.0,212.8091,213.0652,212.7427,213.0652,2748.0
2018-07-12 11:05:00,224.57,224.85,224.35,224.85,3800.0,213.0083,213.2738,212.7996,213.2738,3800.0
2018-07-12 11:10:00,224.8,224.95,224.65,224.89,1400.0,213.2264,213.3687,213.0841,213.3118,1400.0
2018-07-12 11:15:00,224.93,225.14,224.56,224.56,1700.0,213.3497,213.5489,212.9988,212.9988,1700.0
2018-07-12 11:20:00,224.7,224.7,224.42,224.43,1200.0,213.1316,213.1316,212.866,212.8755,1200.0
2018-07-12 11:25:00,224.33,224.33,224.02,224.02,1600.0,212.7806,212.7806,212.4866,212.4866,1600.0
2018-07-12 11:30:00,224.02,224.64,224.02,224.17,1666.0,212.4866,213.0747,212.4866,212.6289,1666.0
2018-07-12 11:35:00,224.09,224.15,223.93,223.93,974.0,212.553,212.6099,212.4012,212.4012,974.0
2018-07-12 11:40:00,224.01,224.01,223.57,223.57,1300.0,212.4771,212.4771,212.0597,212.0597,1300.0
2018-07-12 11:45:00,223.64,223.89,223.64,223.77,2000.0,212.1261,212.3633,212.1261,212.2494,2000.0
2018-07-12 11:50:00,223.69,223.93,223.69,223.87,1299.0,212.1736,212.4012,212.1736,212.3443,1299.0
2018-07-12 11:55:00,223.93,224.06,223.71,223.85,2000.0,212.4012,212.5245,212.1925,212.3253,2000.0
2018-07-12 12:00:00,223.78,223.93,223.78,223.88,2650.0,212.2589,212.4012,212.2589,212.3538,2650.0
2018-07-12 12:05:00,223.86,223.97,223.81,223.81,1290.0,212.3348,212.4391,212.2874,212.2874,1290.0
2018-07-12 12:10:00,223.82,224.02,223.8,223.89,2010.0,212.2969,212.4866,212.2779,212.3633,2010.0
2018-07-12 12:15:00,223.78,223.92,223.78,223.87,10800.0,212.2589,212.3917,212.2589,212.3443,10800.0
2018-07-12 12:20:00,223.75,223.97,223.75,223.87,2200.0,212.2305,212.4391,212.2305,212.3443,2200.0
2018-07-12 12:25:00,223.99,224.21,223.82,224.21,3300.0,212.4581,212.6668,212.2969,212.6668,3300.0
2018-07-12 12:30:00,224.3,224.67,224.3,224.61,3674.0,212.7522,213.1031,212.7522,213.0462,3674.0
2018-07-12 12:35:00,224.53,224.55,224.42,224.42,1000.0,212.9703,212.9893,212.866,212.866,1000.0
2018-07-12 12:40:00,224.22,224.27,223.84,224.02,2300.0,212.6763,212.7237,212.3158,212.4866,2300.0
2018-07-12 12:45:00,224.24,224.43,224.05,224.2,1927.0,212.6952,212.8755,212.515,212.6573,1927.0
2018-07-12 12:50:00,224.11,224.4,224.06,224.27,1757.0,212.5719,212.847,212.5245,212.7237,1757.0
2018-07-12 12:55:00,224.31,224.5,224.24,224.31,2100.0,212.7616,212.9419,212.6952,212.7616,2100.0
2018-07-12 13:00:00,224.37,224.5,224.36,224.46,1900.0,212.8186,212.9419,212.8091,212.9039,1900.0
2018-07-12 13:05:00,224.4,224.64,224.4,224.54,1800.0,212.847,213.0747,212.847,212.9798,1800.0
2018-07-12 13:10:00,224.54,224.72,224.51,224.69,2800.0,212.9798,213.1505,212.9513,213.1221,2800.0
2018-07-12 13:15:00,224.6,224.6,224.26,224.26,700.0,213.0367,213.0367,212.7142,212.7142,700.0
2018-07-12 13:20:00,224.29,224.54,224.27,224.42,2551.0,212.7427,212.9798,212.7237,212.866,2551.0
2018-07-12 13:25:00,224.42,224.49,224.33,224.37,1025.0,212.866,212.9324,212.7806,212.8186,1025.0
2018-07-12 13:30:00,224.55,224.55,224.29,224.39,1227.0,212.9893,212.9893,212.7427,212.8375,1227.0
2018-07-12 13:35:00,224.44,225.16,224.44,225.16,3500.0,212.885,213.5679,212.885,213.5679,3500.0
2018-07-12 13:40:00,224.93,225.46,224.93,225.46,1800.0,213.3497,213.8524,213.3497,213.8524,1800.0
2018-07-12 13:45:00,225.42,225.42,225.2,225.28,1700.0,213.8145,213.8145,213.6058,213.6817,1700.0
2018-07-12 13:50:00,225.33,225.33,224.97,225.0,1800.0,213.7291,213.7291,213.3877,213.4161,1800.0
2018-07-12 13:55:00,224.91,225.0,224.87,224.92,1250.0,213.3308,213.4161,213.2928,213.3402,1250.0
2018-07-12 14:00:00,224.72,225.27,224.72,225.2,2747.0,213.1505,213.6722,213.1505,213.6058,2747.0
2018-07-12 14:05:00,225.22,225.23,224.9,224.9,700.0,213.6248,213.6343,213.3213,213.3213,700.0
2018-07-12 14:10:00,224.95,224.95,224.79,224.92,2000.0,213.3687,213.3687,213.2169,213.3402,2000.0
2018-07-12 14:15:00,224.85,224.85,224.85,224.85,300.0,213.2738,213.2738,213.2738,213.2738,300.0
2018-07-12 14:20:00,224.89,225.21,224.81,225.15,2620.0,213.3118,213.6153,213.2359,213.5584,2620.0
2018-07-12 14:25:00,225.14,225.64,225.04,225.64,2400.0,213.5489,214.0232,213.4541,214.0232,2400.0
2018-07-12 14:30:00,225.45,225.76,225.43,225.76,2400.0,213.843,214.137,213.824,214.137,2400.0
2018-07-12 14:35:00,225.74,225.76,225.58,225.76,800.0,214.118,214.137,213.9663,214.137,800.0
2018-07-12 14:40:00,225.8,225.8,225.37,225.61,3806.0,214.1749,214.1749,213.7671,213.9947,3806.0
2018-07-12 14:45:00,225.53,225.69,225.52,225.69,1300.0,213.9188,214.0706,213.9093,214.0706,1300.0
2018-07-12 14:50:00,225.67,225.67,225.53,225.53,900.0,214.0516,214.0516,213.9188,213.9188,900.0
2018-07-12 14:55:00,225.77,225.77,225.4,225.68,1700.0,214.1465,214.1465,213.7955,214.0611,1700.0
2018-07-12 15:00:00,225.57,225.57,225.53,225.53,200.0,213.9568,213.9568,213.9188,213.9188,200.0
2018-07-12 15:05:00,225.45,225.76,225.45,225.57,1526.0,213.843,214.137,213.843,213.9568,1526.0
2018-07-12 15:10:00,225.48,225.48,225.3,225.43,2500.0,213.8714,213.8714,213.7007,213.824,2500.0
2018-07-12 15:15:00,225.55,225.55,225.45,225.46,903.0,213.9378,213.9378,213.843,213.8524,903.0
2018-07-12 15:20:00,225.45,225.61,225.41,225.47,2725.0,213.843,213.9947,213.805,213.8619,2725.0
2018-07-12 15:25:00,225.55,225.73,225.55,225.63,900.0,213.9378,214.1085,213.9378,214.0137,900.0
2018-07-12 15:30:00,225.64,225.67,225.37,225.59,2242.0,214.0232,214.0516,213.7671,213.9757,2242.0
2018-07-12 15:35:00,225.74,225.77,225.53,225.67,2500.0,214.118,214.1465,213.9188,214.0516,2500.0
2018-07-12 15:40:00,225.59,225.7,225.54,225.7,2765.0,213.9757,214.0801,213.9283,214.0801,2765.0
2018-07-12 15:45:00,225.7,225.78,225.42,225.6,3700.0,214.0801,214.156,213.8145,213.9852,3700.0
2018-07-12 15:50:00,225.7,225.71,225.4,225.54,6596.0,214.0801,214.0896,213.7955,213.9283,6596.0
2018-07-12 15:55:00,225.49,225.76,225.49,225.66,17389.0,213.8809,214.137,213.8809,214.0421,17389.0
2018-07-13 09:30:00,226.03,226.22,225.5,225.51,1587.0,214.3931,214.5733,213.8904,213.8999,1587.0
2018-07-13 09:35:00,225.73,226.8,225.61,226.8,1800.0,214.1085,215.1234,213.9947,215.1234,1800.0
2018-07-13 09:40:00,227.05,227.46,226.89,227.13,800.0,215.3606,215.7495,215.2088,215.4365,800.0
2018-07-13 09:45:00,226.76,227.78,226.76,227.31,2600.0,215.0855,216.053,215.0855,215.6072,2600.0
2018-07-13 09:50:00,226.51,226.51,226.11,226.11,200.0,214.8484,214.8484,214.469,214.469,200.0
2018-07-13 09:55:00,226.26,226.39,225.66,226.39,600.0,214.6113,214.7346,214.0421,214.7346,600.0
2018-07-13 10:00:00,226.39,226.43,225.75,226.25,800.0,214.7346,214.7725,214.1275,214.6018,800.0
2018-07-13 10:05:00,225.85,226.3,225.85,226.3,900.0,214.2224,214.6492,214.2224,214.6492,900.0
2018-07-13 10:10:00,226.05,226.16,226.04,226.05,543.0,214.4121,214.5164,214.4026,214.4121,543.0
2018-07-13 10:15:00,225.95,226.24,225.9,226.24,10200.0,214.3172,214.5923,214.2698,214.5923,10200.0
2018-07-13 10:20:00,226.15,226.57,226.06,226.29,1100.0,214.5069,214.9053,214.4215,214.6397,1100.0
2018-07-13 10:25:00,226.37,226.37,225.77,225.86,13000.0,214.7156,214.7156,214.1465,214.2318,13000.0
2018-07-13 10:30:00,226.04,226.04,225.85,225.85,200.0,214.4026,214.4026,214.2224,214.2224,200.0
2018-07-13 10:35:00,225.83,226.25,225.71,226.06,2230.0,214.2034,214.6018,214.0896,214.4215,2230.0
2018-07-13 10:40:00,226.12,226.67,226.12,226.66,1711.0,214.4785,215.0001,214.4785,214.9907,1711.0
2018-07-13 10:45:00,226.6,226.85,226.55,226.85,6200.0,214.9337,215.1709,214.8863,215.1709,6200.0
2018-07-13 10:50:00,226.83,227.34,226.83,227.31,2676.0,215.1519,215.6356,215.1519,215.6072,2676.0
2018-07-13 10:55:00,227.32,227.56,227.32,227.48,618.0,215.6167,215.8443,215.6167,215.7684,618.0
2018-07-13 11:00:00,227.48,227.48,227.15,227.36,4002.0,215.7684,215.7684,215.4554,215.6546,4002.0
2018-07-13 11:05:00,227.27,227.65,227.27,227.62,12850.0,215.5693,215.9297,215.5693,215.9012,12850.0
2018-07-13 11:10:00,227.52,227.89,227.52,227.89,1300.0,215.8064,216.1573,215.8064,216.1573,1300.0
2018-07-13 11:15:00,227.83,227.97,227.83,227.96,1600.0,216.1004,216.2332,216.1004,216.2237,1600.0
2018-07-13 11:20:00,227.84,228.11,227.72,228.11,6200.0,216.1099,216.366,215.9961,216.366,6200.0
2018-07-13 11:25:00,227.81,228.01,227.74,227.96,2000.0,216.0815,216.2712,216.0151,216.2237,2000.0
2018-07-13 11:30:00,227.9,227.97,227.78,227.94,1400.0,216.1668,216.2332,216.053,216.2048,1400.0
2018-07-13 11:35:00,227.76,227.76,227.58,227.58,500.0,216.034,216.034,215.8633,215.8633,500.0
2018-07-13 11:40:00,227.48,227.48,226.76,227.07,2000.0,215.7684,215.7684,215.0855,215.3795,2000.0
2018-07-13 11:45:00,227.17,227.17,226.98,227.06,600.0,215.4744,215.4744,215.2942,215.3701,600.0
2018-07-13 11:50:00,226.98,226.98,226.73,226.74,600.0,215.2942,215.2942,215.0571,215.0665,600.0
2018-07-13 11:55:00,226.68,226.73,226.42,226.66,2400.0,215.0096,215.0571,214.763,214.9907,2400.0
2018-07-13 12:00:00,226.64,226.92,226.64,226.75,1147.0,214.9717,215.2373,214.9717,215.076,1147.0
2018-07-13 12:05:00,226.58,226.69,226.43,226.43,400.0,214.9148,215.0191,214.7725,214.7725,400.0
2018-07-13 12:10:00,226.55,226.55,226.34,226.34,420.0,214.8863,214.8863,214.6871,214.6871,420.0
2018-07-13 12:15:00,226.26,226.3,226.25,226.28,500.0,214.6113,214.6492,214.6018,214.6302,500.0
2018-07-13 12:20:00,226.18,226.25,226.06,226.1,1826.0,214.5354,214.6018,214.4215,214.4595,1826.0
2018-07-13 12:25:00,226.16,226.17,225.77,226.02,1300.0,214.5164,214.5259,214.1465,214.3836,1300.0
2018-07-13 12:30:00,225.96,225.96,225.96,225.96,100.0,214.3267,214.3267,214.3267,214.3267,100.0
2018-07-13 12:35:00,226.13,226.14,226.13,226.14,300.0,214.4879,214.4974,214.4879,214.4974,300.0
2018-07-13 12:40:00,226.09,226.19,225.99,225.99,3000.0,214.45,214.5449,214.3552,214.3552,3000.0
2018-07-13 12:45:00,226.15,226.19,226.08,226.16,600.0,214.5069,214.5449,214.4405,214.5164,600.0
2018-07-13 12:50:00,225.97,226.12,225.97,226.04,1300.0,214.3362,214.4785,214.3362,214.4026,1300.0
2018-07-13 12:55:00,226.04,226.04,226.04,226.04,0.0,214.4026,214.4026,214.4026,214.4026,0.0
2018-07-13 13:00:00,225.99,226.23,225.99,226.16,1300.0,214.3552,214.5828,214.3552,214.5164,1300.0
2018-07-13 13:05:00,226.18,226.33,226.18,226.33,300.0,214.5354,214.6776,214.5354,214.6776,300.0
2018-07-13 13:10:00,226.4,226.4,226.15,226.15,500.0,214.744,214.744,214.5069,214.5069,500.0
2018-07-13 13:15:00,226.14,226.21,226.14,226.21,300.0,214.4974,214.5638,214.4974,214.5638,300.0
2018-07-13 13:20:00,226.12,226.33,226.11,226.33,1400.0,214.4785,214.6776,214.469,214.6776,1400.0
2018-07-13 13:25:00,226.46,226.46,226.46,226.46,100.0,214.801,214.801,214.801,214.801,100.0
2018-07-13 13:30:00,226.32,226.32,226.31,226.32,500.0,214.6682,214.6682,214.6587,214.6682,500.0
2018-07-13 13:35:00,226.32,226.32,226.32,226.32,0.0,214.6682,214.6682,214.6682,214.6682,0.0
2018-07-13 13:40:00,226.24,226.24,225.9,225.9,200.0,214.5923,214.5923,214.2698,214.2698,200.0
2018-07-13 13:45:00,226.2,226.23,226.2,226.23,400.0,214.5543,214.5828,214.5543,214.5828,400.0
2018-07-13 13:50:00,226.25,226.4,226.24,226.25,2900.0,214.6018,214.744,214.5923,214.6018,2900.0
2018-07-13 13:55:00,226.33,226.33,226.33,226.33,200.0,214.6776,214.6776,214.6776,214.6776,200.0
2018-07-13 14:00:00,226.31,226.32,226.23,226.23,838.0,214.6587,214.6682,214.5828,214.5828,838.0
2018-07-13 14:05:00,226.25,226.26,226.25,226.26,200.0,214.6018,214.6113,214.6018,214.6113,200.0
2018-07-13 14:10:00,226.36,226.36,226.36,226.36,200.0,214.7061,214.7061,214.7061,214.7061,200.0
2018-07-13 14:15:00,226.37,226.46,226.25,226.25,500.0,214.7156,214.801,214.6018,214.6018,500.0
2018-07-13 14:20:00,226.35,226.39,226.35,226.39,406.0,214.6966,214.7346,214.6966,214.7346,406.0
2018-07-13 14:25:00,226.46,226.59,226.46,226.56,832.0,214.801,214.9243,214.801,214.8958,832.0
2018-07-13 14:30:00,226.61,226.64,226.61,226.64,200.0,214.9432,214.9717,214.9432,214.9717,200.0
2018-07-13 14:35:00,226.51,226.52,226.33,226.33,1483.0,214.8484,214.8579,214.6776,214.6776,1483.0
2018-07-13 14:40:00,226.37,226.38,226.17,226.17,331.0,214.7156,214.7251,214.5259,214.5259,331.0
2018-07-13 14:45:00,226.4,226.62,226.4,226.62,600.0,214.744,214.9527,214.744,214.9527,600.0
2018-07-13 14:50:00,226.53,226.79,226.52,226.79,420.0,214.8673,215.114,214.8579,215.114,420.0
2018-07-13 14:55:00,226.73,226.73,226.48,226.48,1000.0,215.0571,215.0571,214.8199,214.8199,1000.0
2018-07-13 15:00:00,226.32,226.89,226.32,226.89,1500.0,214.6682,215.2088,214.6682,215.2088,1500.0
2018-07-13 15:05:00,226.95,226.95,226.81,226.88,500.0,215.2657,215.2657,215.1329,215.1993,500.0
2018-07-13 15:10:00,227.0,227.01,227.0,227.01,200.0,215.3132,215.3226,215.3132,215.3226,200.0
2018-07-13 15:15:00,226.95,226.95,226.66,226.77,2200.0,215.2657,215.2657,214.9907,215.095,2200.0
2018-07-13 15:20:00,226.84,226.84,226.69,226.69,400.0,215.1614,215.1614,215.0191,215.0191,400.0
2018-07-13 15:25:00,226.68,226.68,226.51,226.65,2400.0,215.0096,215.0096,214.8484,214.9812,2400.0
2018-07-13 15:30:00,226.73,226.73,226.58,226.58,500.0,215.0571,215.0571,214.9148,214.9148,500.0
2018-07-13 15:35:00,226.65,226.73,226.64,226.73,1200.0,214.9812,215.0571,214.9717,215.0571,1200.0
2018-07-13 15:40:00,226.69,226.79,226.64,226.79,6019.0,215.0191,215.114,214.9717,215.114,6019.0
2018-07-13 15:45:00,226.68,226.72,226.45,226.53,6103.0,215.0096,215.0476,214.7915,214.8673,6103.0
2018-07-13 15:50:00,226.58,226.8,226.48,226.69,11669.0,214.9148,215.1234,214.8199,215.0191,11669.0
2018-07-13 15:55:00,226.82,226.95,226.64,226.82,20797.0,215.1424,215.2657,214.9717,215.1424,20797.0
2018-07-16 09:30:00,227.51,228.31,225.5,226.11,4326.0,215.7969,216.5557,213.8904,214.469,4326.0
2018-07-16 09:35:00,225.82,225.82,224.11,224.11,3302.0,214.1939,214.1939,212.5719,212.5719,3302.0
2018-07-16 09:40:00,224.15,224.32,223.17,223.18,1880.0,212.6099,212.7711,211.6803,211.6898,1880.0
2018-07-16 09:45:00,223.34,223.9,223.26,223.6,5400.0,211.8416,212.3728,211.7657,212.0882,5400.0
2018-07-16 09:50:00,223.97,224.89,223.97,224.75,1600.0,212.4391,213.3118,212.4391,213.179,1600.0
2018-07-16 09:55:00,224.86,225.04,224.66,224.73,1900.0,213.2833,213.4541,213.0936,213.16,1900.0
2018-07-16 10:00:00,224.52,224.67,224.49,224.5,600.0,212.9608,213.1031,212.9324,212.9419,600.0
2018-07-16 10:05:00,224.5,224.5,224.5,224.5,0.0,212.9419,212.9419,212.9419,212.9419,0.0
2018-07-16 10:10:00,224.66,224.82,224.35,224.72,4323.0,213.0936,213.2454,212.7996,213.1505,4323.0
2018-07-16 10:15:00,224.83,225.1,224.83,225.1,1600.0,213.2549,213.511,213.2549,213.511,1600.0
2018-07-16 10:20:00,225.09,225.15,224.8,224.94,53060.0,213.5015,213.5584,213.2264,213.3592,53060.0
2018-07-16 10:25:00,224.94,224.98,224.71,224.92,3900.0,213.3592,213.3971,213.1411,213.3402,3900.0
2018-07-16 10:30:00,224.98,225.57,224.98,225.57,1113.0,213.3971,213.9568,213.3971,213.9568,1113.0
2018-07-16 10:35:00,225.39,225.39,224.78,224.81,2200.0,213.786,213.786,213.2074,213.2359,2200.0
2018-07-16 10:40:00,224.74,224.85,224.17,224.32,2102.0,213.1695,213.2738,212.6289,212.7711,2102.0
2018-07-16 10:45:00,224.3,224.47,223.65,223.65,3600.0,212.7522,212.9134,212.1356,212.1356,3600.0
2018-07-16 10:50:00,223.27,223.27,222.73,222.73,1100.0,211.7752,211.7752,211.263,211.263,1100.0
2018-07-16 10:55:00,222.43,223.25,222.41,223.25,2100.0,210.9784,211.7562,210.9595,211.7562,2100.0
2018-07-16 11:00:00,222.91,223.93,222.9,223.93,2916.0,211.4337,212.4012,211.4242,212.4012,2916.0
2018-07-16 11:05:00,223.76,224.1,223.63,223.68,3700.0,212.24,212.5625,212.1167,212.1641,3700.0
2018-07-16 11:10:00,223.59,223.77,223.42,223.62,1210.0,212.0787,212.2494,211.9175,212.1072,1210.0
2018-07-16 11:15:00,223.7,224.02,223.7,223.81,700.0,212.183,212.4866,212.183,212.2874,700.0
2018-07-16 11:20:00,224.21,224.37,224.2,224.37,525.0,212.6668,212.8186,212.6573,212.8186,525.0
2018-07-16 11:25:00,224.61,224.61,224.19,224.23,3700.0,213.0462,213.0462,212.6478,212.6858,3700.0
2018-07-16 11:30:00,224.24,224.66,223.98,224.3,5339.0,212.6952,213.0936,212.4486,212.7522,5339.0
2018-07-16 11:35:00,224.32,224.32,224.04,224.04,1111.0,212.7711,212.7711,212.5055,212.5055,1111.0
2018-07-16 11:40:00,223.73,224.24,223.73,224.09,1600.0,212.2115,212.6952,212.2115,212.553,1600.0
2018-07-16 11:45:00,223.87,223.92,223.61,223.92,2100.0,212.3443,212.3917,212.0977,212.3917,2100.0
2018-07-16 11:50:00,223.96,224.37,223.8,224.06,3540.0,212.4297,212.8186,212.2779,212.5245,3540.0
2018-07-16 11:55:00,224.19,224.19,224.19,224.19,100.0,212.6478,212.6478,212.6478,212.6478,100.0
2018-07-16 12:00:00,224.06,224.38,224.05,224.38,2200.0,212.5245,212.828,212.515,212.828,2200.0
2018-07-16 12:05:00,224.25,224.58,224.11,224.54,4806.0,212.7047,213.0177,212.5719,212.9798,4806.0
2018-07-16 12:10:00,224.62,224.82,224.62,224.82,300.0,213.0557,213.2454,213.0557,213.2454,300.0
2018-07-16 12:15:00,224.79,224.84,224.28,224.31,2500.0,213.2169,213.2644,212.7332,212.7616,2500.0
2018-07-16 12:20:00,224.35,224.48,224.35,224.48,1201.0,212.7996,212.9229,212.7996,212.9229,1201.0
2018-07-16 12:25:00,224.88,224.88,224.62,224.62,800.0,213.3023,213.3023,213.0557,213.0557,800.0
2018-07-16 12:30:00,224.59,224.59,224.35,224.45,1231.0,213.0272,213.0272,212.7996,212.8944,1231.0
2018-07-16 12:35:00,224.36,224.52,224.33,224.52,1200.0,212.8091,212.9608,212.7806,212.9608,1200.0
2018-07-16 12:40:00,224.39,224.51,224.39,224.51,540.0,212.8375,212.9513,212.8375,212.9513,540.0
2018-07-16 12:45:00,224.51,224.82,224.51,224.54,1597.0,212.9513,213.2454,212.9513,212.9798,1597.0
2018-07-16 12:50:00,224.66,224.7,224.66,224.7,400.0,213.0936,213.1316,213.0936,213.1316,400.0
2018-07-16 12:55:00,224.59,224.63,224.59,224.63,300.0,213.0272,213.0652,213.0272,213.0652,300.0
2018-07-16 13:00:00,224.7,224.84,224.7,224.84,200.0,213.1316,213.2644,213.1316,213.2644,200.0
2018-07-16 13:05:00,224.75,224.86,224.74,224.8,1043.0,213.179,213.2833,213.1695,213.2264,1043.0
2018-07-16 13:10:00,224.72,224.83,224.58,224.83,2200.0,213.1505,213.2549,213.0177,213.2549,2200.0
2018-07-16 13:15:00,224.65,224.68,224.58,224.67,800.0,213.0841,213.1126,213.0177,213.1031,800.0
2018-07-16 13:20:00,224.85,225.01,224.67,224.67,1500.0,213.2738,213.4256,213.1031,213.1031,1500.0
2018-07-16 13:25:00,224.81,224.89,224.81,224.89,300.0,213.2359,213.3118,213.2359,213.3118,300.0
2018-07-16 13:30:00,225.03,225.13,224.98,224.98,480.0,213.4446,213.5394,213.3971,213.3971,480.0
2018-07-16 13:35:00,225.09,225.1,225.09,225.09,200.0,213.5015,213.511,213.5015,213.5015,200.0
2018-07-16 13:40:00,225.09,225.09,224.92,224.92,2600.0,213.5015,213.5015,213.3402,213.3402,2600.0
2018-07-16 13:45:00,224.86,224.87,224.82,224.84,1000.0,213.2833,213.2928,213.2454,213.2644,1000.0
2018-07-16 13:50:00,224.83,224.99,224.8,224.8,800.0,213.2549,213.4066,213.2264,213.2264,800.0
2018-07-16 13:55:00,224.7,224.7,224.46,224.55,2603.0,213.1316,213.1316,212.9039,212.9893,2603.0
2018-07-16 14:00:00,224.46,224.48,224.34,224.48,917.0,212.9039,212.9229,212.7901,212.9229,917.0
2018-07-16 14:05:00,224.36,224.53,224.27,224.53,1561.0,212.8091,212.9703,212.7237,212.9703,1561.0
2018-07-16 14:10:00,224.54,224.54,224.4,224.51,900.0,212.9798,212.9798,212.847,212.9513,900.0
2018-07-16 14:15:00,224.37,224.52,224.34,224.52,3100.0,212.8186,212.9608,212.7901,212.9608,3100.0
2018-07-16 14:20:00,224.68,224.8,224.64,224.66,850.0,213.1126,213.2264,213.0747,213.0936,850.0
2018-07-16 14:25:00,224.84,224.84,224.69,224.69,200.0,213.2644,213.2644,213.1221,213.1221,200.0
2018-07-16 14:30:00,224.62,224.62,224.23,224.4,2200.0,213.0557,213.0557,212.6858,212.847,2200.0
2018-07-16 14:35:00,224.82,224.82,224.45,224.45,600.0,213.2454,213.2454,212.8944,212.8944,600.0
2018-07-16 14:40:00,224.66,224.66,224.66,224.66,100.0,213.0936,213.0936,213.0936,213.0936,100.0
2018-07-16 14:45:00,224.45,224.45,224.42,224.43,1400.0,212.8944,212.8944,212.866,212.8755,1400.0
2018-07-16 14:50:00,224.45,224.58,224.45,224.5,1000.0,212.8944,213.0177,212.8944,212.9419,1000.0
2018-07-16 14:55:00,224.61,224.61,224.61,224.61,100.0,213.0462,213.0462,213.0462,213.0462,100.0
2018-07-16 15:00:00,224.57,224.57,224.23,224.23,2876.0,213.0083,213.0083,212.6858,212.6858,2876.0
2018-07-16 15:05:00,224.31,224.44,224.23,224.41,2000.0,212.7616,212.885,212.6858,212.8565,2000.0
2018-07-16 15:10:00,224.42,224.47,224.38,224.44,1113.0,212.866,212.9134,212.828,212.885,1113.0
2018-07-16 15:15:00,224.46,224.61,224.46,224.55,2300.0,212.9039,213.0462,212.9039,212.9893,2300.0
2018-07-16 15:20:00,224.58,224.58,224.58,224.58,100.0,213.0177,213.0177,213.0177,213.0177,100.0
2018-07-16 15:25:00,224.51,224.51,224.21,224.29,2735.0,212.9513,212.9513,212.6668,212.7427,2735.0
2018-07-16 15:30:00,224.33,224.49,224.27,224.49,2203.0,212.7806,212.9324,212.7237,212.9324,2203.0
2018-07-16 15:35:00,224.52,224.65,224.47,224.65,1417.0,212.9608,213.0841,212.9134,213.0841,1417.0
2018-07-16 15:40:00,224.65,224.93,224.62,224.93,3307.0,213.0841,213.3497,213.0557,213.3497,3307.0
2018-07-16 15:45:00,224.78,224.83,224.53,224.67,8716.0,213.2074,213.2549,212.9703,213.1031,8716.0
2018-07-16 15:50:00,224.71,224.81,224.61,224.67,5018.0,213.1411,213.2359,213.0462,213.1031,5018.0
2018-07-16 15:55:00,224.67,225.09,224.66,224.9,26004.0,213.1031,213.5015,213.0936,213.3213,26004.0
2018-07-17 09:30:00,224.0,225.0,223.84,224.92,8482.0,212.4676,213.4161,212.3158,213.3402,8482.0
2018-07-17 09:35:00,224.85,225.18,224.43,224.89,1419.0,213.2738,213.5869,212.8755,213.3118,1419.0
2018-07-17 09:40:00,224.46,225.56,224.46,225.56,1300.0,212.9039,213.9473,212.9039,213.9473,1300.0
2018-07-17 09:45:00,225.49,226.08,225.41,226.08,3900.0,213.8809,214.4405,213.805,214.4405,3900.0
2018-07-17 09:50:00,226.22,226.22,225.5,225.56,4268.0,214.5733,214.5733,213.8904,213.9473,4268.0
2018-07-17 09:55:00,225.63,225.82,225.35,225.77,5520.0,214.0137,214.1939,213.7481,214.1465,5520.0
2018-07-17 10:00:00,225.74,227.1,225.7,227.1,12600.0,214.118,215.408,214.0801,215.408,12600.0
2018-07-17 10:05:00,227.13,227.13,226.68,226.74,1500.0,215.4365,215.4365,215.0096,215.0665,1500.0
2018-07-17 10:10:00,226.54,226.54,226.07,226.3,2000.0,214.8768,214.8768,214.431,214.6492,2000.0
2018-07-17 10:15:00,226.28,226.89,226.14,226.5,4400.0,214.6302,215.2088,214.4974,214.8389,4400.0
2018-07-17 10:20:00,226.47,226.64,226.29,226.29,1024.0,214.8104,214.9717,214.6397,214.6397,1024.0
2018-07-17 10:25:00,226.47,226.7,226.45,226.49,1790.0,214.8104,215.0286,214.7915,214.8294,1790.0
2018-07-17 10:30:00,226.47,226.61,226.46,226.53,1409.0,214.8104,214.9432,214.801,214.8673,1409.0
2018-07-17 10:35:00,226.32,226.48,226.19,226.44,1820.0,214.6682,214.8199,214.5449,214.782,1820.0
2018-07-17 10:40:00,226.25,226.63,226.21,226.58,2207.0,214.6018,214.9622,214.5638,214.9148,2207.0
2018-07-17 10:45:00,226.35,226.35,226.04,226.14,1700.0,214.6966,214.6966,214.4026,214.4974,1700.0
2018-07-17 10:50:00,226.15,226.58,226.04,226.43,2800.0,214.5069,214.9148,214.4026,214.7725,2800.0
2018-07-17 10:55:00,226.45,226.47,226.35,226.42,715.0,214.7915,214.8104,214.6966,214.763,715.0
2018-07-17 11:00:00,226.54,226.54,226.16,226.16,800.0,214.8768,214.8768,214.5164,214.5164,800.0
2018-07-17 11:05:00,226.27,226.28,226.23,226.27,800.0,214.6207,214.6302,214.5828,214.6207,800.0
2018-07-17 11:10:00,226.4,226.5,226.06,226.06,1000.0,214.744,214.8389,214.4215,214.4215,1000.0
2018-07-17 11:15:00,226.05,226.33,225.99,225.99,1000.0,214.4121,214.6776,214.3552,214.3552,1000.0
2018-07-17 11:20:00,225.99,225.99,225.99,225.99,0.0,214.3552,214.3552,214.3552,214.3552,0.0
2018-07-17 11:25:00,226.04,226.33,226.04,226.33,511.0,214.4026,214.6776,214.4026,214.6776,511.0
2018-07-17 11:30:00,226.43,226.44,225.84,225.84,2220.0,214.7725,214.782,214.2129,214.2129,2220.0
2018-07-17 11:35:00,225.8,225.84,225.8,225.83,700.0,214.1749,214.2129,214.1749,214.2034,700.0
2018-07-17 11:40:00,225.67,226.05,225.67,226.05,550.0,214.0516,214.4121,214.0516,214.4121,550.0
2018-07-17 11:45:00,226.37,226.57,226.37,226.57,800.0,214.7156,214.9053,214.7156,214.9053,800.0
2018-07-17 11:50:00,226.63,226.63,226.61,226.61,200.0,214.9622,214.9622,214.9432,214.9432,200.0
2018-07-17 11:55:00,226.68,226.68,226.67,226.67,508.0,215.0096,215.0096,215.0001,215.0001,508.0
2018-07-17 12:00:00,226.17,226.32,226.11,226.13,1700.0,214.5259,214.6682,214.469,214.4879,1700.0
2018-07-17 12:05:00,226.29,226.29,226.28,226.29,100.0,214.6397,214.6397,214.6302,214.6397,100.0
2018-07-17 12:10:00,226.15,226.42,226.15,226.42,1200.0,214.5069,214.763,214.5069,214.763,1200.0
2018-07-17 12:15:00,226.58,226.61,226.43,226.43,600.0,214.9148,214.9432,214.7725,214.7725,600.0
2018-07-17 12:20:00,226.56,226.56,226.39,226.39,476.0,214.8958,214.8958,214.7346,214.7346,476.0
2018-07-17 12:25:00,226.41,226.41,226.14,226.14,600.0,214.7535,214.7535,214.4974,214.4974,600.0
2018-07-17 12:30:00,226.32,226.56,226.32,226.32,1300.0,214.6682,214.8958,214.6682,214.6682,1300.0
2018-07-17 12:35:00,226.51,226.51,226.41,226.41,200.0,214.8484,214.8484,214.7535,214.7535,200.0
2018-07-17 12:40:00,226.58,226.71,226.57,226.68,1784.0,214.9148,215.0381,214.9053,215.0096,1784.0
2018-07-17 12:45:00,226.53,226.57,226.25,226.27,3517.0,214.8673,214.9053,214.6018,214.6207,3517.0
2018-07-17 12:50:00,226.33,226.45,226.33,226.45,11763.0,214.6776,214.7915,214.6776,214.7915,11763.0
2018-07-17 12:55:00,226.54,226.54,226.45,226.46,593.0,214.8768,214.8768,214.7915,214.801,593.0
2018-07-17 13:00:00,226.46,226.61,226.4,226.47,2426.0,214.801,214.9432,214.744,214.8104,2426.0
2018-07-17 13:05:00,226.47,226.55,226.46,226.52,550.0,214.8104,214.8863,214.801,214.8579,550.0
2018-07-17 13:10:00,226.61,226.62,226.51,226.51,1398.0,214.9432,214.9527,214.8484,214.8484,1398.0
2018-07-17 13:15:00,226.38,226.67,226.38,226.47,3582.0,214.7251,215.0001,214.7251,214.8104,3582.0
2018-07-17 13:20:00,226.47,226.62,226.46,226.59,1000.0,214.8104,214.9527,214.801,214.9243,1000.0
2018-07-17 13:25:00,226.6,226.61,226.46,226.5,2350.0,214.9337,214.9432,214.801,214.8389,2350.0
2018-07-17 13:30:00,226.55,226.63,226.5,226.63,800.0,214.8863,214.9622,214.8389,214.9622,800.0
2018-07-17 13:35:00,226.64,226.64,226.37,226.37,7200.0,214.9717,214.9717,214.7156,214.7156,7200.0
2018-07-17 13:40:00,226.53,226.53,226.06,226.25,5839.0,214.8673,214.8673,214.4215,214.6018,5839.0
2018-07-17 13:45:00,226.08,226.2,225.94,226.19,3521.0,214.4405,214.5543,214.3077,214.5449,3521.0
2018-07-17 13:50:00,226.2,226.26,226.05,226.08,1434.0,214.5543,214.6113,214.4121,214.4405,1434.0
2018-07-17 13:55:00,226.09,226.23,225.98,226.23,1700.0,214.45,214.5828,214.3457,214.5828,1700.0
2018-07-17 14:00:00,226.1,226.1,225.95,225.95,200.0,214.4595,214.4595,214.3172,214.3172,200.0
2018-07-17 14:05:00,225.78,225.86,225.75,225.79,2024.0,214.156,214.2318,214.1275,214.1654,2024.0
2018-07-17 14:10:00,225.81,225.81,225.61,225.72,1789.0,214.1844,214.1844,213.9947,214.0991,1789.0
2018-07-17 14:15:00,225.66,225.69,225.6,225.69,1100.0,214.0421,214.0706,213.9852,214.0706,1100.0
2018-07-17 14:20:00,225.69,225.72,225.44,225.64,2360.0,214.0706,214.0991,213.8335,214.0232,2360.0
2018-07-17 14:25:00,225.58,225.59,225.25,225.53,2695.0,213.9663,213.9757,213.6532,213.9188,2695.0
2018-07-17 14:30:00,225.44,225.44,225.31,225.36,1100.0,213.8335,213.8335,213.7102,213.7576,1100.0
2018-07-17 14:35:00,225.3,225.45,225.13,225.2,2902.0,213.7007,213.843,213.5394,213.6058,2902.0
2018-07-17 14:40:00,225.23,225.42,225.23,225.36,1800.0,213.6343,213.8145,213.6343,213.7576,1800.0
2018-07-17 14:45:00,225.25,225.6,225.24,225.54,2500.0,213.6532,213.9852,213.6438,213.9283,2500.0
2018-07-17 14:50:00,225.52,225.53,225.3,225.35,1765.0,213.9093,213.9188,213.7007,213.7481,1765.0
2018-07-17 14:55:00,225.45,225.45,225.27,225.27,200.0,213.843,213.843,213.6722,213.6722,200.0
2018-07-17 15:00:00,225.23,225.24,225.11,225.16,1432.0,213.6343,213.6438,213.5205,213.5679,1432.0
2018-07-17 15:05:00,225.29,225.64,225.25,225.4,3200.0,213.6912,214.0232,213.6532,213.7955,3200.0
2018-07-17 15:10:00,225.45,225.61,225.42,225.61,5186.0,213.843,213.9947,213.8145,213.9947,5186.0
2018-07-17 15:15:00,225.76,225.76,225.48,225.56,6606.0,214.137,214.137,213.8714,213.9473,6606.0
2018-07-17 15:20:00,225.71,225.86,225.65,225.65,1455.0,214.0896,214.2318,214.0327,214.0327,1455.0
2018-07-17 15:25:00,225.66,225.77,225.58,225.71,1300.0,214.0421,214.1465,213.9663,214.0896,1300.0
2018-07-17 15:30:00,225.66,225.96,225.59,225.96,3115.0,214.0421,214.3267,213.9757,214.3267,3115.0
2018-07-17 15:35:00,225.88,225.91,225.75,225.86,3464.0,214.2508,214.2793,214.1275,214.2318,3464.0
2018-07-17 15:40:00,225.77,225.97,225.75,225.77,5566.0,214.1465,214.3362,214.1275,214.1465,5566.0
2018-07-17 15:45:00,225.8,225.8,225.59,225.59,7105.0,214.1749,214.1749,213.9757,213.9757,7105.0
2018-07-17 15:50:00,225.58,225.58,225.25,225.25,17649.0,213.9663,213.9663,213.6532,213.6532,17649.0
2018-07-17 15:55:00,225.21,225.4,224.97,225.37,39065.0,213.6153,213.7955,213.3877,213.7671,39065.0
2018-07-18 09:30:00,226.27,227.02,224.75,227.02,4341.0,214.6207,215.3321,213.179,215.3321,4341.0
2018-07-18 09:35:00,227.1,227.37,227.09,227.37,1100.0,215.408,215.6641,215.3985,215.6641,1100.0
2018-07-18 09:40:00,226.97,227.14,226.25,226.66,1726.0,215.2847,215.4459,214.6018,214.9907,1726.0
2018-07-18 09:45:00,226.42,227.11,226.13,227.11,4750.0,214.763,215.4175,214.4879,215.4175,4750.0
2018-07-18 09:50:00,227.01,227.7,226.76,227.08,9142.0,215.3226,215.9771,215.0855,215.389,9142.0
2018-07-18 09:55:00,227.04,227.04,226.23,226.53,1800.0,215.3511,215.3511,214.5828,214.8673,1800.0
2018-07-18 10:00:00,227.17,227.17,226.71,226.94,1564.0,215.4744,215.4744,215.0381,215.2562,1564.0
2018-07-18 10:05:00,227.15,227.21,226.88,226.9,5200.0,215.4554,215.5123,215.1993,215.2183,5200.0
2018-07-18 10:10:00,226.84,226.84,226.3,226.3,1500.0,215.1614,215.1614,214.6492,214.6492,1500.0
2018-07-18 10:15:00,226.18,226.27,225.76,225.76,1200.0,214.5354,214.6207,214.137,214.137,1200.0
2018-07-18 10:20:00,225.73,226.4,225.69,226.4,2535.0,214.1085,214.744,214.0706,214.744,2535.0
2018-07-18 10:25:00,226.21,226.23,226.09,226.19,700.0,214.5638,214.5828,214.45,214.5449,700.0
2018-07-18 10:30:00,226.03,226.04,225.76,225.95,2628.0,214.3931,214.4026,214.137,214.3172,2628.0
2018-07-18 10:35:00,226.23,226.28,225.93,225.99,2850.0,214.5828,214.6302,214.2982,214.3552,2850.0
2018-07-18 10:40:00,226.15,226.25,226.05,226.1,1900.0,214.5069,214.6018,214.4121,214.4595,1900.0
2018-07-18 10:45:00,226.11,226.2,225.65,225.72,3110.0,214.469,214.5543,214.0327,214.0991,3110.0
2018-07-18 10:50:00,225.73,225.73,225.37,225.69,1500.0,214.1085,214.1085,213.7671,214.0706,1500.0
2018-07-18 10:55:00,225.83,225.96,225.69,225.75,980.0,214.2034,214.3267,214.0706,214.1275,980.0
2018-07-18 11:00:00,225.73,225.8,225.52,225.61,1500.0,214.1085,214.1749,213.9093,213.9947,1500.0
2018-07-18 11:05:00,225.65,226.01,225.54,226.01,1600.0,214.0327,214.3741,213.9283,214.3741,1600.0
2018-07-18 11:10:00,226.05,226.05,225.91,225.91,400.0,214.4121,214.4121,214.2793,214.2793,400.0
2018-07-18 11:15:00,225.94,226.0,225.27,225.66,6601.0,214.3077,214.3646,213.6722,214.0421,6601.0
2018-07-18 11:20:00,225.66,225.67,225.15,225.28,6667.0,214.0421,214.0516,213.5584,213.6817,6667.0
2018-07-18 11:25:00,225.42,225.69,225.42,225.51,1400.0,213.8145,214.0706,213.8145,213.8999,1400.0
2018-07-18 11:30:00,225.51,226.09,225.47,226.09,2310.0,213.8999,214.45,213.8619,214.45,2310.0
2018-07-18 11:35:00,226.15,226.15,225.96,225.97,900.0,214.5069,214.5069,214.3267,214.3362,900.0
2018-07-18 11:40:00,225.96,225.96,225.79,225.89,1510.0,214.3267,214.3267,214.1654,214.2603,1510.0
2018-07-18 11:45:00,225.82,226.13,225.82,226.01,1700.0,214.1939,214.4879,214.1939,214.3741,1700.0
2018-07-18 11:50:00,226.02,226.04,225.92,225.93,1940.0,214.3836,214.4026,214.2888,214.2982,1940.0
2018-07-18 11:55:00,225.93,226.14,225.85,226.1,5501.0,214.2982,214.4974,214.2224,214.4595,5501.0
2018-07-18 12:00:00,226.05,226.18,225.99,226.13,2983.0,214.4121,214.5354,214.3552,214.4879,2983.0
2018-07-18 12:05:00,226.27,226.46,226.06,226.07,2916.0,214.6207,214.801,214.4215,214.431,2916.0
2018-07-18 12:10:00,226.12,226.2,226.07,226.14,1000.0,214.4785,214.5543,214.431,214.4974,1000.0
2018-07-18 12:15:00,226.17,226.25,226.03,226.16,1300.0,214.5259,214.6018,214.3931,214.5164,1300.0
2018-07-18 12:20:00,226.29,226.32,226.11,226.31,2969.0,214.6397,214.6682,214.469,214.6587,2969.0
2018-07-18 12:25:00,226.31,226.31,226.17,226.26,1851.0,214.6587,214.6587,214.5259,214.6113,1851.0
2018-07-18 12:30:00,226.23,226.25,226.06,226.09,800.0,214.5828,214.6018,214.4215,214.45,800.0
2018-07-18 12:35:00,226.08,226.19,226.07,226.17,2700.0,214.4405,214.5449,214.431,214.5259,2700.0
2018-07-18 12:40:00,226.16,226.26,226.12,226.24,1300.0,214.5164,214.6113,214.4785,214.5923,1300.0
2018-07-18 12:45:00,226.18,226.21,225.94,226.21,3400.0,214.5354,214.5638,214.3077,214.5638,3400.0
2018-07-18 12:50:00,226.13,226.15,225.95,225.95,1300.0,214.4879,214.5069,214.3172,214.3172,1300.0
2018-07-18 12:55:00,226.04,226.04,225.99,225.99,500.0,214.4026,214.4026,214.3552,214.3552,500.0
2018-07-18 13:00:00,225.96,226.13,225.96,226.04,2300.0,214.3267,214.4879,214.3267,214.4026,2300.0
2018-07-18 13:05:00,226.04,226.04,226.02,226.02,200.0,214.4026,214.4026,214.3836,214.3836,200.0
2018-07-18 13:10:00,226.05,226.07,226.05,226.07,200.0,214.4121,214.431,214.4121,214.431,200.0
2018-07-18 13:15:00,226.13,226.28,226.08,226.28,900.0,214.4879,214.6302,214.4405,214.6302,900.0
2018-07-18 13:20:00,226.28,226.28,226.28,226.28,0.0,214.6302,214.6302,214.6302,214.6302,0.0
2018-07-18 13:25:00,226.35,226.36,226.27,226.36,700.0,214.6966,214.7061,214.6207,214.7061,700.0
2018-07-18 13:30:00,226.21,226.21,226.11,226.14,1700.0,214.5638,214.5638,214.469,214.4974,1700.0
2018-07-18 13:35:00,226.05,226.27,225.98,226.21,2300.0,214.4121,214.6207,214.3457,214.5638,2300.0
2018-07-18 13:40:00,226.05,226.07,226.0,226.04,1000.0,214.4121,214.431,214.3646,214.4026,1000.0
2018-07-18 13:45:00,226.09,226.24,226.09,226.17,900.0,214.45,214.5923,214.45,214.5259,900.0
2018-07-18 13:50:00,226.17,226.21,225.87,225.87,2203.0,214.5259,214.5638,214.2413,214.2413,2203.0
2018-07-18 13:55:00,225.96,225.96,225.67,225.75,1500.0,214.3267,214.3267,214.0516,214.1275,1500.0
2018-07-18 14:00:00,225.93,226.22,225.93,226.22,300.0,214.2982,214.5733,214.2982,214.5733,300.0
2018-07-18 14:05:00,226.21,226.22,225.91,226.14,2200.0,214.5638,214.5733,214.2793,214.4974,2200.0
2018-07-18 14:10:00,226.14,226.16,226.14,226.16,200.0,214.4974,214.5164,214.4974,214.5164,200.0
2018-07-18 14:15:00,226.05,226.13,225.9,226.02,2600.0,214.4121,214.4879,214.2698,214.3836,2600.0
2018-07-18 14:20:00,226.28,226.28,226.06,226.07,1800.0,214.6302,214.6302,214.4215,214.431,1800.0
2018-07-18 14:25:00,226.09,226.25,226.08,226.25,1053.0,214.45,214.6018,214.4405,214.6018,1053.0
2018-07-18 14:30:00,226.14,226.22,225.96,225.99,1700.0,214.4974,214.5733,214.3267,214.3552,1700.0
2018-07-18 14:35:00,225.99,226.09,225.98,225.98,1912.0,214.3552,214.45,214.3457,214.3457,1912.0
2018-07-18 14:40:00,226.02,226.14,225.96,226.07,2040.0,214.3836,214.4974,214.3267,214.431,2040.0
2018-07-18 14:45:00,226.14,226.38,226.13,226.38,600.0,214.4974,214.7251,214.4879,214.7251,600.0
2018-07-18 14:50:00,226.31,226.31,226.25,226.25,700.0,214.6587,214.6587,214.6018,214.6018,700.0
2018-07-18 14:55:00,226.25,226.27,226.1,226.27,1000.0,214.6018,214.6207,214.4595,214.6207,1000.0
2018-07-18 15:00:00,226.26,226.3,226.08,226.14,2526.0,214.6113,214.6492,214.4405,214.4974,2526.0
2018-07-18 15:05:00,226.19,226.19,226.11,226.19,2400.0,214.5449,214.5449,214.469,214.5449,2400.0
2018-07-18 15:10:00,226.16,226.22,225.86,225.86,4700.0,214.5164,214.5733,214.2318,214.2318,4700.0
2018-07-18 15:15:00,225.9,226.07,225.87,225.88,7333.0,214.2698,214.431,214.2413,214.2508,7333.0
2018-07-18 15:20:00,225.84,225.94,225.75,225.88,11301.0,214.2129,214.3077,214.1275,214.2508,11301.0
2018-07-18 15:25:00,225.93,226.05,225.91,226.02,4200.0,214.2982,214.4121,214.2793,214.3836,4200.0
2018-07-18 15:30:00,225.92,225.95,225.74,225.81,7921.0,214.2888,214.3172,214.118,214.1844,7921.0
2018-07-18 15:35:00,225.81,226.03,225.81,226.01,10508.0,214.1844,214.3931,214.1844,214.3741,10508.0
2018-07-18 15:40:00,225.99,226.0,225.85,225.85,9898.0,214.3552,214.3646,214.2224,214.2224,9898.0
2018-07-18 15:45:00,225.94,225.98,225.89,225.92,8702.0,214.3077,214.3457,214.2603,214.2888,8702.0
2018-07-18 15:50:00,225.87,225.98,225.61,225.67,11554.0,214.2413,214.3457,213.9947,214.0516,11554.0
2018-07-18 15:55:00,225.68,225.92,225.67,225.79,19808.0,214.0611,214.2888,214.0516,214.1654,19808.0
2018-07-19 09:30:00,225.05,225.88,225.0,225.69,3862.0,213.4635,214.2508,213.4161,214.0706,3862.0
2018-07-19 09:35:00,225.77,225.77,225.44,225.44,200.0,214.1465,214.1465,213.8335,213.8335,200.0
2018-07-19 09:40:00,225.0,225.25,224.75,225.25,7618.0,213.4161,213.6532,213.179,213.6532,7618.0
2018-07-19 09:45:00,224.95,225.24,224.27,224.32,3901.0,213.3687,213.6438,212.7237,212.7711,3901.0
2018-07-19 09:50:00,224.54,225.04,224.54,225.04,1600.0,212.9798,213.4541,212.9798,213.4541,1600.0
2018-07-19 09:55:00,224.78,224.9,224.29,224.7,4265.0,213.2074,213.3213,212.7427,213.1316,4265.0
2018-07-19 10:00:00,224.86,225.15,224.67,224.85,4004.0,213.2833,213.5584,213.1031,213.2738,4004.0
2018-07-19 10:05:00,224.98,225.15,224.88,225.12,1100.0,213.3971,213.5584,213.3023,213.5299,1100.0
2018-07-19 10:10:00,224.98,225.91,224.97,225.82,2850.0,213.3971,214.2793,213.3877,214.1939,2850.0
2018-07-19 10:15:00,226.06,226.12,225.9,226.06,2900.0,214.4215,214.4785,214.2698,214.4215,2900.0
2018-07-19 10:20:00,226.14,226.14,225.22,225.22,3750.0,214.4974,214.4974,213.6248,213.6248,3750.0
2018-07-19 10:25:00,225.25,225.45,225.25,225.4,5039.0,213.6532,213.843,213.6532,213.7955,5039.0
2018-07-19 10:30:00,225.36,225.63,225.28,225.32,11180.0,213.7576,214.0137,213.6817,213.7196,11180.0
2018-07-19 10:35:00,225.48,225.78,225.25,225.65,6429.0,213.8714,214.156,213.6532,214.0327,6429.0
2018-07-19 10:40:00,225.61,225.91,225.46,225.91,2279.0,213.9947,214.2793,213.8524,214.2793,2279.0
2018-07-19 10:45:00,226.04,226.04,225.25,225.45,1366.0,214.4026,214.4026,213.6532,213.843,1366.0
2018-07-19 10:50:00,225.22,225.38,225.03,225.38,1500.0,213.6248,213.7766,213.4446,213.7766,1500.0
2018-07-19 10:55:00,225.52,225.63,225.45,225.45,1205.0,213.9093,214.0137,213.843,213.843,1205.0
2018-07-19 11:00:00,225.31,225.43,224.98,225.06,6592.0,213.7102,213.824,213.3971,213.473,6592.0
2018-07-19 11:05:00,225.16,225.21,225.02,225.05,3247.0,213.5679,213.6153,213.4351,213.4635,3247.0
2018-07-19 11:10:00,225.07,225.07,224.8,224.8,2550.0,213.4825,213.4825,213.2264,213.2264,2550.0
2018-07-19 11:15:00,224.8,224.97,224.73,224.73,3150.0,213.2264,213.3877,213.16,213.16,3150.0
2018-07-19 11:20:00,224.78,225.0,224.78,224.85,2045.0,213.2074,213.4161,213.2074,213.2738,2045.0
2018-07-19 11:25:00,224.83,225.32,224.82,225.28,8250.0,213.2549,213.7196,213.2454,213.6817,8250.0
2018-07-19 11:30:00,225.34,225.63,225.3,225.34,4250.0,213.7386,214.0137,213.7007,213.7386,4250.0
2018-07-19 11:35:00,225.47,225.54,225.39,225.52,2210.0,213.8619,213.9283,213.786,213.9093,2210.0
2018-07-19 11:40:00,225.41,225.45,225.17,225.17,5328.0,213.805,213.843,213.5774,213.5774,5328.0
2018-07-19 11:45:00,225.31,225.34,225.11,225.11,2150.0,213.7102,213.7386,213.5205,213.5205,2150.0
2018-07-19 11:50:00,225.11,225.17,225.05,225.11,2600.0,213.5205,213.5774,213.4635,213.5205,2600.0
2018-07-19 11:55:00,225.01,225.05,224.9,225.05,1689.0,213.4256,213.4635,213.3213,213.4635,1689.0
2018-07-19 12:00:00,225.09,225.27,225.0,225.15,2891.0,213.5015,213.6722,213.4161,213.5584,2891.0
2018-07-19 12:05:00,225.08,225.13,224.78,224.78,4682.0,213.492,213.5394,213.2074,213.2074,4682.0
2018-07-19 12:10:00,224.77,224.78,224.77,224.78,200.0,213.198,213.2074,213.198,213.2074,200.0
2018-07-19 12:15:00,224.95,225.05,224.9,225.05,1800.0,213.3687,213.4635,213.3213,213.4635,1800.0
2018-07-19 12:20:00,225.06,225.19,225.05,225.07,2820.0,213.473,213.5963,213.4635,213.4825,2820.0
2018-07-19 12:25:00,225.02,225.17,224.96,225.17,4050.0,213.4351,213.5774,213.3782,213.5774,4050.0
2018-07-19 12:30:00,225.35,225.45,225.26,225.33,2200.0,213.7481,213.843,213.6627,213.7291,2200.0
2018-07-19 12:35:00,225.3,225.41,225.2,225.29,1760.0,213.7007,213.805,213.6058,213.6912,1760.0
2018-07-19 12:40:00,225.31,225.49,225.31,225.49,1600.0,213.7102,213.8809,213.7102,213.8809,1600.0
2018-07-19 12:45:00,225.42,225.42,225.36,225.38,1200.0,213.8145,213.8145,213.7576,213.7766,1200.0
2018-07-19 12:50:00,225.44,225.54,225.4,225.54,999.0,213.8335,213.9283,213.7955,213.9283,999.0
2018-07-19 12:55:00,225.42,225.42,225.23,225.26,1000.0,213.8145,213.8145,213.6343,213.6627,1000.0
2018-07-19 13:00:00,225.37,225.62,225.28,225.49,3100.0,213.7671,214.0042,213.6817,213.8809,3100.0
2018-07-19 13:05:00,225.6,225.6,225.37,225.37,950.0,213.9852,213.9852,213.7671,213.7671,950.0
2018-07-19 13:10:00,225.6,225.6,225.22,225.29,3032.0,213.9852,213.9852,213.6248,213.6912,3032.0
2018-07-19 13:15:00,225.2,225.4,225.2,225.31,1001.0,213.6058,213.7955,213.6058,213.7102,1001.0
2018-07-19 13:20:00,225.58,225.88,225.58,225.66,1100.0,213.9663,214.2508,213.9663,214.0421,1100.0
2018-07-19 13:25:00,225.63,225.82,225.56,225.8,1800.0,214.0137,214.1939,213.9473,214.1749,1800.0
2018-07-19 13:30:00,225.57,225.72,225.57,225.57,1266.0,213.9568,214.0991,213.9568,213.9568,1266.0
2018-07-19 13:35:00,225.85,226.17,225.6,226.08,1700.0,214.2224,214.5259,213.9852,214.4405,1700.0
2018-07-19 13:40:00,226.0,226.14,225.92,225.92,1908.0,214.3646,214.4974,214.2888,214.2888,1908.0
2018-07-19 13:45:00,226.06,226.06,225.82,225.83,1800.0,214.4215,214.4215,214.1939,214.2034,1800.0
2018-07-19 13:50:00,225.78,226.17,225.66,226.07,3599.0,214.156,214.5259,214.0421,214.431,3599.0
2018-07-19 13:55:00,226.13,226.21,225.87,225.94,14360.0,214.4879,214.5638,214.2413,214.3077,14360.0
2018-07-19 14:00:00,226.02,226.02,225.68,225.75,8068.0,214.3836,214.3836,214.0611,214.1275,8068.0
2018-07-19 14:05:00,225.69,226.07,225.69,225.93,12586.0,214.0706,214.431,214.0706,214.2982,12586.0
2018-07-19 14:10:00,225.94,226.07,225.85,225.91,2850.0,214.3077,214.431,214.2224,214.2793,2850.0
2018-07-19 14:15:00,225.96,226.15,225.85,226.14,8986.0,214.3267,214.5069,214.2224,214.4974,8986.0
2018-07-19 14:20:00,226.03,226.15,225.97,226.14,3800.0,214.3931,214.5069,214.3362,214.4974,3800.0
2018-07-19 14:25:00,226.26,226.31,226.14,226.27,1840.0,214.6113,214.6587,214.4974,214.6207,1840.0
2018-07-19 14:30:00,226.37,226.37,225.99,226.07,8760.0,214.7156,214.7156,214.3552,214.431,8760.0
2018-07-19 14:35:00,225.97,226.0,225.68,225.95,4200.0,214.3362,214.3646,214.0611,214.3172,4200.0
2018-07-19 14:40:00,225.85,225.85,225.85,225.85,100.0,214.2224,214.2224,214.2224,214.2224,100.0
2018-07-19 14:45:00,225.83,226.03,225.77,225.96,1600.0,214.2034,214.3931,214.1465,214.3267,1600.0
2018-07-19 14:50:00,225.83,226.03,225.83,225.97,800.0,214.2034,214.3931,214.2034,214.3362,800.0
2018-07-19 14:55:00,226.08,226.24,225.96,226.0,7926.0,214.4405,214.5923,214.3267,214.3646,7926.0
2018-07-19 15:00:00,226.15,226.32,225.95,226.26,4700.0,214.5069,214.6682,214.3172,214.6113,4700.0
2018-07-19 15:05:00,226.45,226.45,226.09,226.24,5250.0,214.7915,214.7915,214.45,214.5923,5250.0
2018-07-19 15:10:00,226.22,226.31,225.94,225.95,3572.0,214.5733,214.6587,214.3077,214.3172,3572.0
2018-07-19 15:15:00,225.95,226.05,225.83,225.91,2389.0,214.3172,214.4121,214.2034,214.2793,2389.0
2018-07-19 15:20:00,225.91,226.03,225.79,226.0,2078.0,214.2793,214.3931,214.1654,214.3646,2078.0
2018-07-19 15:25:00,226.01,226.11,225.94,226.11,1300.0,214.3741,214.469,214.3077,214.469,1300.0
2018-07-19 15:30:00,226.05,226.07,225.91,225.91,3000.0,214.4121,214.431,214.2793,214.2793,3000.0
2018-07-19 15:35:00,225.98,225.98,225.62,225.68,5070.0,214.3457,214.3457,214.0042,214.0611,5070.0
2018-07-19 15:40:00,225.81,226.05,225.8,226.05,6794.0,214.1844,214.4121,214.1749,214.4121,6794.0
2018-07-19 15:45:00,226.05,226.05,225.61,225.61,5638.0,214.4121,214.4121,213.9947,213.9947,5638.0
2018-07-19 15:50:00,225.68,225.83,225.6,225.72,6799.0,214.0611,214.2034,213.9852,214.0991,6799.0
2018-07-19 15:55:00,225.81,226.0,225.67,225.87,23117.0,214.1844,214.3646,214.0516,214.2413,23117.0
2018-07-20 09:30:00,225.02,226.38,225.0,225.05,15273.0,213.4351,214.7251,213.4161,213.4635,15273.0
2018-07-20 09:35:00,225.06,225.68,225.05,225.68,402.0,213.473,214.0611,213.4635,214.0611,402.0
2018-07-20 09:40:00,225.68,225.98,225.67,225.98,3200.0,214.0611,214.3457,214.0516,214.3457,3200.0
2018-07-20 09:45:00,225.95,226.09,225.35,225.35,3154.0,214.3172,214.45,213.7481,213.7481,3154.0
2018-07-20 09:50:00,225.09,225.33,225.0,225.08,1700.0,213.5015,213.7291,213.4161,213.492,1700.0
2018-07-20 09:55:00,225.07,225.61,225.0,225.61,2300.0,213.4825,213.9947,213.4161,213.9947,2300.0
2018-07-20 10:00:00,225.68,225.84,225.29,225.29,2160.0,214.0611,214.2129,213.6912,213.6912,2160.0
2018-07-20 10:05:00,225.37,225.57,225.03,225.03,9713.0,213.7671,213.9568,213.4446,213.4446,9713.0
2018-07-20 10:10:00,225.04,225.26,224.89,224.91,8586.0,213.4541,213.6627,213.3118,213.3308,8586.0
2018-07-20 10:15:00,224.9,224.9,224.66,224.68,782.0,213.3213,213.3213,213.0936,213.1126,782.0
2018-07-20 10:20:00,224.73,225.03,224.72,224.88,3052.0,213.16,213.4446,213.1505,213.3023,3052.0
2018-07-20 10:25:00,224.89,224.93,224.48,224.86,1900.0,213.3118,213.3497,212.9229,213.2833,1900.0
2018-07-20 10:30:00,224.91,224.92,224.91,224.92,200.0,213.3308,213.3402,213.3308,213.3402,200.0
2018-07-20 10:35:00,225.08,225.08,224.88,224.88,818.0,213.492,213.492,213.3023,213.3023,818.0
2018-07-20 10:40:00,224.8,224.8,224.33,224.34,1300.0,213.2264,213.2264,212.7806,212.7901,1300.0
2018-07-20 10:45:00,224.46,224.57,224.43,224.48,1598.0,212.9039,213.0083,212.8755,212.9229,1598.0
2018-07-20 10:50:00,224.5,224.5,224.21,224.21,812.0,212.9419,212.9419,212.6668,212.6668,812.0
2018-07-20 10:55:00,224.2,224.31,224.19,224.31,400.0,212.6573,212.7616,212.6478,212.7616,400.0
2018-07-20 11:00:00,224.21,224.55,224.21,224.4,2200.0,212.6668,212.9893,212.6668,212.847,2200.0
2018-07-20 11:05:00,224.36,224.36,224.03,224.28,2442.0,212.8091,212.8091,212.4961,212.7332,2442.0
2018-07-20 11:10:00,224.28,224.66,224.26,224.66,1239.0,212.7332,213.0936,212.7142,213.0936,1239.0
2018-07-20 11:15:00,224.66,224.81,224.53,224.81,1036.0,213.0936,213.2359,212.9703,213.2359,1036.0
2018-07-20 11:20:00,224.77,224.77,224.2,224.2,800.0,213.198,213.198,212.6573,212.6573,800.0
2018-07-20 11:25:00,224.53,224.66,224.28,224.65,1567.0,212.9703,213.0936,212.7332,213.0841,1567.0
2018-07-20 11:30:00,224.95,225.14,224.94,225.07,1588.0,213.3687,213.5489,213.3592,213.4825,1588.0
2018-07-20 11:35:00,224.9,224.9,224.68,224.68,1000.0,213.3213,213.3213,213.1126,213.1126,1000.0
2018-07-20 11:40:00,224.99,225.01,224.9,224.9,300.0,213.4066,213.4256,213.3213,213.3213,300.0
2018-07-20 11:45:00,224.86,225.21,224.82,225.21,1100.0,213.2833,213.6153,213.2454,213.6153,1100.0
2018-07-20 11:50:00,225.2,225.26,225.06,225.24,1700.0,213.6058,213.6627,213.473,213.6438,1700.0
2018-07-20 11:55:00,225.32,225.43,225.28,225.43,590.0,213.7196,213.824,213.6817,213.824,590.0
2018-07-20 12:00:00,225.54,225.67,225.48,225.62,2900.0,213.9283,214.0516,213.8714,214.0042,2900.0
2018-07-20 12:05:00,225.45,225.63,225.44,225.63,1400.0,213.843,214.0137,213.8335,214.0137,1400.0
2018-07-20 12:10:00,225.53,225.53,225.05,225.15,3780.0,213.9188,213.9188,213.4635,213.5584,3780.0
2018-07-20 12:15:00,225.23,225.79,225.23,225.75,1300.0,213.6343,214.1654,213.6343,214.1275,1300.0
2018-07-20 12:20:00,225.81,225.81,225.59,225.59,700.0,214.1844,214.1844,213.9757,213.9757,700.0
2018-07-20 12:25:00,225.57,225.74,225.57,225.58,500.0,213.9568,214.118,213.9568,213.9663,500.0
2018-07-20 12:30:00,225.58,225.61,225.56,225.61,1005.0,213.9663,213.9947,213.9473,213.9947,1005.0
2018-07-20 12:35:00,225.74,225.74,225.74,225.74,100.0,214.118,214.118,214.118,214.118,100.0
2018-07-20 12:40:00,225.74,225.92,225.68,225.92,1550.0,214.118,214.2888,214.0611,214.2888,1550.0
2018-07-20 12:45:00,226.15,226.17,226.1,226.11,700.0,214.5069,214.5259,214.4595,214.469,700.0
2018-07-20 12:50:00,226.11,226.11,225.93,225.93,600.0,214.469,214.469,214.2982,214.2982,600.0
2018-07-20 12:55:00,225.85,225.85,225.7,225.73,2183.0,214.2224,214.2224,214.0801,214.1085,2183.0
2018-07-20 13:00:00,225.89,225.98,225.81,225.89,1500.0,214.2603,214.3457,214.1844,214.2603,1500.0
2018-07-20 13:05:00,225.86,225.87,225.65,225.65,400.0,214.2318,214.2413,214.0327,214.0327,400.0
2018-07-20 13:10:00,225.85,225.88,225.66,225.66,800.0,214.2224,214.2508,214.0421,214.0421,800.0
2018-07-20 13:15:00,225.87,225.88,225.87,225.88,400.0,214.2413,214.2508,214.2413,214.2508,400.0
2018-07-20 13:20:00,225.87,225.87,225.51,225.51,2300.0,214.2413,214.2413,213.8999,213.8999,2300.0
2018-07-20 13:25:00,225.56,225.61,225.56,225.59,1100.0,213.9473,213.9947,213.9473,213.9757,1100.0
2018-07-20 13:30:00,225.77,225.77,225.73,225.73,200.0,214.1465,214.1465,214.1085,214.1085,200.0
2018-07-20 13:35:00,225.69,225.76,225.25,225.76,5100.0,214.0706,214.137,213.6532,214.137,5100.0
2018-07-20 13:40:00,226.02,226.1,226.02,226.1,465.0,214.3836,214.4595,214.3836,214.4595,465.0
2018-07-20 13:45:00,225.95,225.95,225.65,225.65,1100.0,214.3172,214.3172,214.0327,214.0327,1100.0
2018-07-20 13:50:00,225.66,225.71,225.52,225.58,2700.0,214.0421,214.0896,213.9093,213.9663,2700.0
2018-07-20 13:55:00,225.65,225.75,225.61,225.73,1774.0,214.0327,214.1275,213.9947,214.1085,1774.0
2018-07-20 14:00:00,225.77,226.21,225.77,226.0,1600.0,214.1465,214.5638,214.1465,214.3646,1600.0
2018-07-20 14:05:00,226.19,226.2,226.02,226.02,11000.0,214.5449,214.5543,214.3836,214.3836,11000.0
2018-07-20 14:10:00,225.88,226.44,225.88,226.08,10293.0,214.2508,214.782,214.2508,214.4405,10293.0
2018-07-20 14:15:00,226.07,226.09,225.95,226.04,1731.0,214.431,214.45,214.3172,214.4026,1731.0
2018-07-20 14:20:00,226.05,226.05,225.96,225.96,600.0,214.4121,214.4121,214.3267,214.3267,600.0
2018-07-20 14:25:00,226.01,226.02,225.71,225.71,1307.0,214.3741,214.3836,214.0896,214.0896,1307.0
2018-07-20 14:30:00,225.61,225.65,225.33,225.38,2184.0,213.9947,214.0327,213.7291,213.7766,2184.0
2018-07-20 14:35:00,225.41,225.59,225.41,225.59,1680.0,213.805,213.9757,213.805,213.9757,1680.0
2018-07-20 14:40:00,225.4,225.4,225.4,225.4,200.0,213.7955,213.7955,213.7955,213.7955,200.0
2018-07-20 14:45:00,225.47,225.73,225.37,225.69,4114.0,213.8619,214.1085,213.7671,214.0706,4114.0
2018-07-20 14:50:00,225.66,225.66,224.73,224.73,3010.0,214.0421,214.0421,213.16,213.16,3010.0
2018-07-20 14:55:00,224.95,224.95,224.56,224.7,1544.0,213.3687,213.3687,212.9988,213.1316,1544.0
2018-07-20 15:00:00,224.73,224.87,224.72,224.87,4328.0,213.16,213.2928,213.1505,213.2928,4328.0
2018-07-20 15:05:00,224.98,225.03,224.86,225.03,2369.0,213.3971,213.4446,213.2833,213.4446,2369.0
2018-07-20 15:10:00,224.99,225.0,224.52,224.59,4245.0,213.4066,213.4161,212.9608,213.0272,4245.0
2018-07-20 15:15:00,224.58,224.8,224.57,224.8,1400.0,213.0177,213.2264,213.0083,213.2264,1400.0
2018-07-20 15:20:00,224.8,224.8,224.68,224.68,2800.0,213.2264,213.2264,213.1126,213.1126,2800.0
2018-07-20 15:25:00,224.68,224.93,224.67,224.93,4611.0,213.1126,213.3497,213.1031,213.3497,4611.0
2018-07-20 15:30:00,224.86,224.86,224.46,224.72,8551.0,213.2833,213.2833,212.9039,213.1505,8551.0
2018-07-20 15:35:00,224.71,224.71,224.29,224.33,7429.0,213.1411,213.1411,212.7427,212.7806,7429.0
2018-07-20 15:40:00,224.33,224.37,224.23,224.26,6621.0,212.7806,212.8186,212.6858,212.7142,6621.0
2018-07-20 15:45:00,224.22,224.35,223.99,224.03,8604.0,212.6763,212.7996,212.4581,212.4961,8604.0
2018-07-20 15:50:00,224.01,224.11,223.97,224.02,8972.0,212.4771,212.5719,212.4391,212.4866,8972.0
2018-07-20 15:55:00,223.97,224.26,223.83,224.21,27611.0,212.4391,212.7142,212.3064,212.6668,27611.0
2018-07-23 09:30:00,223.34,224.1,223.34,224.1,2231.0,211.8416,212.5625,211.8416,212.5625,2231.0
2018-07-23 09:35:00,223.48,224.02,222.75,223.32,3550.0,211.9744,212.4866,211.282,211.8226,3550.0
2018-07-23 09:40:00,222.9,223.64,222.72,223.34,2500.0,211.4242,212.1261,211.2535,211.8416,2500.0
2018-07-23 09:45:00,223.37,223.78,223.36,223.75,3622.0,211.87,212.2589,211.8606,212.2305,3622.0
2018-07-23 09:50:00,223.95,224.43,223.82,224.25,4379.0,212.4202,212.8755,212.2969,212.7047,4379.0
2018-07-23 09:55:00,224.34,224.34,224.32,224.33,600.0,212.7901,212.7901,212.7711,212.7806,600.0
2018-07-23 10:00:00,224.19,224.47,224.01,224.36,8282.0,212.6478,212.9134,212.4771,212.8091,8282.0
2018-07-23 10:05:00,224.27,224.49,224.27,224.37,3750.0,212.7237,212.9324,212.7237,212.8186,3750.0
2018-07-23 10:10:00,224.49,224.52,224.21,224.51,2787.0,212.9324,212.9608,212.6668,212.9513,2787.0
2018-07-23 10:15:00,224.48,224.75,224.47,224.58,2237.0,212.9229,213.179,212.9134,213.0177,2237.0
2018-07-23 10:20:00,224.51,224.51,224.03,224.03,2298.0,212.9513,212.9513,212.4961,212.4961,2298.0
2018-07-23 10:25:00,224.16,224.16,223.45,223.5,6836.0,212.6194,212.6194,211.9459,211.9933,6836.0
2018-07-23 10:30:00,223.49,223.54,223.11,223.48,5416.0,211.9839,212.0313,211.6234,211.9744,5416.0
2018-07-23 10:35:00,223.42,223.62,223.24,223.46,1895.0,211.9175,212.1072,211.7467,211.9554,1895.0
2018-07-23 10:40:00,223.51,223.85,223.51,223.71,820.0,212.0028,212.3253,212.0028,212.1925,820.0
2018-07-23 10:45:00,224.0,224.01,223.9,223.93,900.0,212.4676,212.4771,212.3728,212.4012,900.0
2018-07-23 10:50:00,223.87,224.01,223.81,223.92,2017.0,212.3443,212.4771,212.2874,212.3917,2017.0
2018-07-23 10:55:00,223.79,223.8,223.59,223.59,1300.0,212.2684,212.2779,212.0787,212.0787,1300.0
2018-07-23 11:00:00,223.61,223.86,223.6,223.76,1796.0,212.0977,212.3348,212.0882,212.24,1796.0
2018-07-23 11:05:00,223.65,223.71,223.44,223.44,1022.0,212.1356,212.1925,211.9364,211.9364,1022.0
2018-07-23 11:10:00,223.57,223.94,223.57,223.81,3146.0,212.0597,212.4107,212.0597,212.2874,3146.0
2018-07-23 11:15:00,223.88,223.88,223.88,223.88,100.0,212.3538,212.3538,212.3538,212.3538,100.0
2018-07-23 11:20:00,223.88,223.88,223.54,223.54,1720.0,212.3538,212.3538,212.0313,212.0313,1720.0
2018-07-23 11:25:00,223.53,223.65,223.1,223.1,3300.0,212.0218,212.1356,211.6139,211.6139,3300.0
2018-07-23 11:30:00,223.16,223.43,223.16,223.4,2748.0,211.6709,211.9269,211.6709,211.8985,2748.0
2018-07-23 11:35:00,223.41,223.64,223.41,223.56,1400.0,211.908,212.1261,211.908,212.0503,1400.0
2018-07-23 11:40:00,223.63,223.84,223.42,223.51,1892.0,212.1167,212.3158,211.9175,212.0028,1892.0
2018-07-23 11:45:00,223.68,223.91,223.49,223.57,2923.0,212.1641,212.3822,211.9839,212.0597,2923.0
2018-07-23 11:50:00,223.71,223.87,223.61,223.79,1576.0,212.1925,212.3443,212.0977,212.2684,1576.0
2018-07-23 11:55:00,223.96,224.22,223.87,224.1,1819.0,212.4297,212.6763,212.3443,212.5625,1819.0
2018-07-23 12:00:00,223.84,223.96,223.67,223.84,3001.0,212.3158,212.4297,212.1546,212.3158,3001.0
2018-07-23 12:05:00,223.88,223.98,223.67,223.81,3824.0,212.3538,212.4486,212.1546,212.2874,3824.0
2018-07-23 12:10:00,223.82,224.07,223.82,223.83,1200.0,212.2969,212.534,212.2969,212.3064,1200.0
2018-07-23 12:15:00,223.75,223.95,223.75,223.91,2600.0,212.2305,212.4202,212.2305,212.3822,2600.0
2018-07-23 12:20:00,224.03,224.08,223.84,223.84,2420.0,212.4961,212.5435,212.3158,212.3158,2420.0
2018-07-23 12:25:00,223.98,223.98,223.8,223.8,1300.0,212.4486,212.4486,212.2779,212.2779,1300.0
2018-07-23 12:30:00,223.8,224.19,223.8,224.09,2394.0,212.2779,212.6478,212.2779,212.553,2394.0
2018-07-23 12:35:00,224.14,224.14,223.82,223.93,2135.0,212.6004,212.6004,212.2969,212.4012,2135.0
2018-07-23 12:40:00,223.93,223.95,223.92,223.95,600.0,212.4012,212.4202,212.3917,212.4202,600.0
2018-07-23 12:45:00,224.01,224.07,224.0,224.05,2672.0,212.4771,212.534,212.4676,212.515,2672.0
2018-07-23 12:50:00,224.08,224.19,223.99,224.16,3700.0,212.5435,212.6478,212.4581,212.6194,3700.0
2018-07-23 12:55:00,224.16,224.16,223.93,223.93,1500.0,212.6194,212.6194,212.4012,212.4012,1500.0
2018-07-23 13:00:00,224.02,224.07,223.93,223.93,1000.0,212.4866,212.534,212.4012,212.4012,1000.0
2018-07-23 13:05:00,224.01,224.14,223.85,224.11,3000.0,212.4771,212.6004,212.3253,212.5719,3000.0
2018-07-23 13:10:00,224.15,224.32,224.12,224.32,700.0,212.6099,212.7711,212.5814,212.7711,700.0
2018-07-23 13:15:00,224.21,224.32,224.11,224.11,1000.0,212.6668,212.7711,212.5719,212.5719,1000.0
2018-07-23 13:20:00,224.16,224.28,224.01,224.01,1266.0,212.6194,212.7332,212.4771,212.4771,1266.0
2018-07-23 13:25:00,223.87,223.97,223.87,223.97,300.0,212.3443,212.4391,212.3443,212.4391,300.0
2018-07-23 13:30:00,223.89,224.11,223.89,224.11,1000.0,212.3633,212.5719,212.3633,212.5719,1000.0
2018-07-23 13:35:00,224.02,224.11,223.97,224.11,1124.0,212.4866,212.5719,212.4391,212.5719,1124.0
2018-07-23 13:40:00,224.09,224.11,223.95,223.99,980.0,212.553,212.5719,212.4202,212.4581,980.0
2018-07-23 13:45:00,224.03,224.12,223.92,223.92,1500.0,212.4961,212.5814,212.3917,212.3917,1500.0
2018-07-23 13:50:00,223.98,223.98,223.75,223.84,2369.0,212.4486,212.4486,212.2305,212.3158,2369.0
2018-07-23 13:55:00,223.81,223.82,223.73,223.81,800.0,212.2874,212.2969,212.2115,212.2874,800.0
2018-07-23 14:00:00,223.82,224.11,223.78,224.11,1500.0,212.2969,212.5719,212.2589,212.5719,1500.0
2018-07-23 14:05:00,224.07,224.34,223.96,224.29,2043.0,212.534,212.7901,212.4297,212.7427,2043.0
2018-07-23 14:10:00,224.34,224.37,224.29,224.37,300.0,212.7901,212.8186,212.7427,212.8186,300.0
2018-07-23 14:15:00,224.34,224.43,224.33,224.43,400.0,212.7901,212.8755,212.7806,212.8755,400.0
2018-07-23 14:20:00,224.45,224.71,224.39,224.71,1733.0,212.8944,213.1411,212.8375,213.1411,1733.0
2018-07-23 14:25:00,224.68,224.88,223.91,224.41,8662.0,213.1126,213.3023,212.3822,212.8565,8662.0
2018-07-23 14:30:00,224.44,224.5,224.34,224.44,3450.0,212.885,212.9419,212.7901,212.885,3450.0
2018-07-23 14:35:00,224.43,224.44,224.37,224.43,1572.0,212.8755,212.885,212.8186,212.8755,1572.0
2018-07-23 14:40:00,224.43,224.46,224.27,224.28,1558.0,212.8755,212.9039,212.7237,212.7332,1558.0
2018-07-23 14:45:00,224.28,224.28,224.28,224.28,200.0,212.7332,212.7332,212.7332,212.7332,200.0
2018-07-23 14:50:00,224.36,224.37,224.24,224.37,2487.0,212.8091,212.8186,212.6952,212.8186,2487.0
2018-07-23 14:55:00,224.47,224.53,224.38,224.49,2176.0,212.9134,212.9703,212.828,212.9324,2176.0
2018-07-23 15:00:00,224.49,224.55,224.47,224.55,500.0,212.9324,212.9893,212.9134,212.9893,500.0
2018-07-23 15:05:00,224.47,224.47,224.17,224.17,3400.0,212.9134,212.9134,212.6289,212.6289,3400.0
2018-07-23 15:10:00,224.12,224.13,224.04,224.1,4188.0,212.5814,212.5909,212.5055,212.5625,4188.0
2018-07-23 15:15:00,224.11,224.11,223.94,223.94,1501.0,212.5719,212.5719,212.4107,212.4107,1501.0
2018-07-23 15:20:00,223.95,224.17,223.94,224.06,4400.0,212.4202,212.6289,212.4107,212.5245,4400.0
2018-07-23 15:25:00,224.1,224.11,223.84,224.01,7767.0,212.5625,212.5719,212.3158,212.4771,7767.0
2018-07-23 15:30:00,224.01,224.02,223.81,223.83,6896.0,212.4771,212.4866,212.2874,212.3064,6896.0
2018-07-23 15:35:00,223.85,224.02,223.58,223.71,6643.0,212.3253,212.4866,212.0692,212.1925,6643.0
2018-07-23 15:40:00,223.72,223.86,223.67,223.77,4627.0,212.202,212.3348,212.1546,212.2494,4627.0
2018-07-23 15:45:00,223.81,224.24,223.8,224.24,7301.0,212.2874,212.6952,212.2779,212.6952,7301.0
2018-07-23 15:50:00,224.21,224.21,223.71,223.73,14641.0,212.6668,212.6668,212.1925,212.2115,14641.0
2018-07-23 15:55:00,223.71,223.78,223.51,223.68,29032.0,212.1925,212.2589,212.0028,212.1641,29032.0
2018-07-24 09:30:00,224.57,226.24,224.57,225.55,4452.0,213.0083,214.5923,213.0083,213.9378,4452.0
2018-07-24 09:35:00,225.48,225.48,224.81,224.85,2897.0,213.8714,213.8714,213.2359,213.2738,2897.0
2018-07-24 09:40:00,225.19,225.19,224.73,224.83,3118.0,213.5963,213.5963,213.16,213.2549,3118.0
2018-07-24 09:45:00,224.71,224.71,224.31,224.31,3792.0,213.1411,213.1411,212.7616,212.7616,3792.0
2018-07-24 09:50:00,224.2,224.2,223.51,223.51,2505.0,212.6573,212.6573,212.0028,212.0028,2505.0
2018-07-24 09:55:00,223.5,223.5,223.06,223.3,2620.0,211.9933,211.9933,211.576,211.8036,2620.0
2018-07-24 10:00:00,223.29,223.31,223.29,223.31,500.0,211.7942,211.8131,211.7942,211.8131,500.0
2018-07-24 10:05:00,223.3,223.96,223.3,223.96,1750.0,211.8036,212.4297,211.8036,212.4297,1750.0
2018-07-24 10:10:00,223.7,223.82,223.66,223.81,1500.0,212.183,212.2969,212.1451,212.2874,1500.0
2018-07-24 10:15:00,223.83,223.83,223.37,223.48,8500.0,212.3064,212.3064,211.87,211.9744,8500.0
2018-07-24 10:20:00,223.48,223.7,223.26,223.26,7578.0,211.9744,212.183,211.7657,211.7657,7578.0
2018-07-24 10:25:00,223.13,223.28,222.84,222.93,5959.0,211.6424,211.7847,211.3673,211.4527,5959.0
2018-07-24 10:30:00,222.94,223.02,222.86,222.94,3941.0,211.4622,211.5381,211.3863,211.4622,3941.0
2018-07-24 10:35:00,222.99,223.28,222.99,223.28,2200.0,211.5096,211.7847,211.5096,211.7847,2200.0
2018-07-24 10:40:00,223.39,223.52,223.3,223.48,2619.0,211.889,212.0123,211.8036,211.9744,2619.0
2018-07-24 10:45:00,223.41,223.79,223.31,223.79,2600.0,211.908,212.2684,211.8131,212.2684,2600.0
2018-07-24 10:50:00,223.65,223.65,223.47,223.48,1300.0,212.1356,212.1356,211.9649,211.9744,1300.0
2018-07-24 10:55:00,223.57,223.74,223.57,223.74,800.0,212.0597,212.221,212.0597,212.221,800.0
2018-07-24 11:00:00,223.78,223.84,223.51,223.51,900.0,212.2589,212.3158,212.0028,212.0028,900.0
2018-07-24 11:05:00,223.37,223.69,223.33,223.69,1819.0,211.87,212.1736,211.8321,212.1736,1819.0
2018-07-24 11:10:00,223.62,223.91,223.62,223.89,1297.0,212.1072,212.3822,212.1072,212.3633,1297.0
2018-07-24 11:15:00,223.85,224.05,223.82,223.91,2100.0,212.3253,212.515,212.2969,212.3822,2100.0
2018-07-24 11:20:00,223.8,224.16,223.8,224.16,700.0,212.2779,212.6194,212.2779,212.6194,700.0
2018-07-24 11:25:00,223.99,224.0,223.97,223.97,400.0,212.4581,212.4676,212.4391,212.4391,400.0
2018-07-24 11:30:00,223.92,224.36,223.92,224.36,1400.0,212.3917,212.8091,212.3917,212.8091,1400.0
2018-07-24 11:35:00,224.11,224.39,224.11,224.39,1482.0,212.5719,212.8375,212.5719,212.8375,1482.0
2018-07-24 11:40:00,224.44,225.07,224.44,225.07,7915.0,212.885,213.4825,212.885,213.4825,7915.0
2018-07-24 11:45:00,224.79,224.89,224.51,224.58,1800.0,213.2169,213.3118,212.9513,213.0177,1800.0
2018-07-24 11:50:00,224.75,225.26,224.75,224.96,1900.0,213.179,213.6627,213.179,213.3782,1900.0
2018-07-24 11:55:00,224.94,225.2,224.92,225.06,2700.0,213.3592,213.6058,213.3402,213.473,2700.0
2018-07-24 12:00:00,225.01,225.53,225.01,225.52,900.0,213.4256,213.9188,213.4256,213.9093,900.0
2018-07-24 12:05:00,225.36,225.52,225.36,225.52,600.0,213.7576,213.9093,213.7576,213.9093,600.0
2018-07-24 12:10:00,225.67,225.84,225.57,225.64,3000.0,214.0516,214.2129,213.9568,214.0232,3000.0
2018-07-24 12:15:00,225.49,225.49,224.97,225.17,1800.0,213.8809,213.8809,213.3877,213.5774,1800.0
2018-07-24 12:20:00,225.2,225.2,224.92,225.15,14438.0,213.6058,213.6058,213.3402,213.5584,14438.0
2018-07-24 12:25:00,225.29,225.31,225.05,225.05,800.0,213.6912,213.7102,213.4635,213.4635,800.0
2018-07-24 12:30:00,225.05,225.07,224.98,225.07,1000.0,213.4635,213.4825,213.3971,213.4825,1000.0
2018-07-24 12:35:00,225.1,225.1,225.09,225.1,100.0,213.511,213.511,213.5015,213.511,100.0
2018-07-24 12:40:00,225.0,225.07,224.53,224.59,4204.0,213.4161,213.4825,212.9703,213.0272,4204.0
2018-07-24 12:45:00,224.73,224.73,224.47,224.47,500.0,213.16,213.16,212.9134,212.9134,500.0
2018-07-24 12:50:00,224.53,224.73,224.52,224.73,763.0,212.9703,213.16,212.9608,213.16,763.0
2018-07-24 12:55:00,224.79,224.91,224.74,224.85,1200.0,213.2169,213.3308,213.1695,213.2738,1200.0
2018-07-24 13:00:00,224.86,224.94,224.86,224.93,1900.0,213.2833,213.3592,213.2833,213.3497,1900.0
2018-07-24 13:05:00,225.02,225.25,225.02,225.25,1100.0,213.4351,213.6532,213.4351,213.6532,1100.0
2018-07-24 13:10:00,225.2,225.2,224.93,224.93,2400.0,213.6058,213.6058,213.3497,213.3497,2400.0
2018-07-24 13:15:00,224.99,224.99,224.89,224.89,400.0,213.4066,213.4066,213.3118,213.3118,400.0
2018-07-24 13:20:00,224.85,224.85,224.85,224.85,100.0,213.2738,213.2738,213.2738,213.2738,100.0
2018-07-24 13:25:00,224.69,224.83,224.68,224.72,1916.0,213.1221,213.2549,213.1126,213.1505,1916.0
2018-07-24 13:30:00,224.63,224.79,224.47,224.5,3620.0,213.0652,213.2169,212.9134,212.9419,3620.0
2018-07-24 13:35:00,224.45,224.59,224.3,224.3,3500.0,212.8944,213.0272,212.7522,212.7522,3500.0
2018-07-24 13:40:00,224.21,224.35,224.18,224.35,400.0,212.6668,212.7996,212.6383,212.7996,400.0
2018-07-24 13:45:00,224.4,224.71,224.19,224.63,4630.0,212.847,213.1411,212.6478,213.0652,4630.0
2018-07-24 13:50:00,224.71,224.71,224.49,224.49,800.0,213.1411,213.1411,212.9324,212.9324,800.0
2018-07-24 13:55:00,224.38,224.7,224.35,224.62,6061.0,212.828,213.1316,212.7996,213.0557,6061.0
2018-07-24 14:00:00,224.73,224.84,224.7,224.77,7954.0,213.16,213.2644,213.1316,213.198,7954.0
2018-07-24 14:05:00,224.72,224.79,224.64,224.68,5300.0,213.1505,213.2169,213.0747,213.1126,5300.0
2018-07-24 14:10:00,224.71,224.81,224.68,224.68,2463.0,213.1411,213.2359,213.1126,213.1126,2463.0
2018-07-24 14:15:00,224.69,224.77,224.5,224.77,2400.0,213.1221,213.198,212.9419,213.198,2400.0
2018-07-24 14:20:00,224.72,224.72,224.58,224.58,900.0,213.1505,213.1505,213.0177,213.0177,900.0
2018-07-24 14:25:00,224.5,224.74,224.49,224.49,3487.0,212.9419,213.1695,212.9324,212.9324,3487.0
2018-07-24 14:30:00,224.43,224.43,224.03,224.28,5179.0,212.8755,212.8755,212.4961,212.7332,5179.0
2018-07-24 14:35:00,224.34,224.34,224.18,224.27,900.0,212.7901,212.7901,212.6383,212.7237,900.0
2018-07-24 14:40:00,224.09,224.28,224.01,224.01,1700.0,212.553,212.7332,212.4771,212.4771,1700.0
2018-07-24 14:45:00,224.04,224.26,224.03,224.14,2325.0,212.5055,212.7142,212.4961,212.6004,2325.0
2018-07-24 14:50:00,224.06,224.09,223.97,224.0,1200.0,212.5245,212.553,212.4391,212.4676,1200.0
2018-07-24 14:55:00,224.17,224.27,224.06,224.06,2900.0,212.6289,212.7237,212.5245,212.5245,2900.0
2018-07-24 15:00:00,224.09,224.09,223.88,224.0,2117.0,212.553,212.553,212.3538,212.4676,2117.0
2018-07-24 15:05:00,224.01,224.14,224.0,224.07,4600.0,212.4771,212.6004,212.4676,212.534,4600.0
2018-07-24 15:10:00,224.01,224.04,223.8,223.86,2900.0,212.4771,212.5055,212.2779,212.3348,2900.0
2018-07-24 15:15:00,223.9,224.32,223.89,223.99,13701.0,212.3728,212.7711,212.3633,212.4581,13701.0
2018-07-24 15:20:00,224.18,224.2,223.52,223.52,9100.0,212.6383,212.6573,212.0123,212.0123,9100.0
2018-07-24 15:25:00,223.62,224.0,223.29,223.41,24400.0,212.1072,212.4676,211.7942,211.908,24400.0
2018-07-24 15:30:00,223.46,223.78,223.46,223.6,10180.0,211.9554,212.2589,211.9554,212.0882,10180.0
2018-07-24 15:35:00,223.62,223.76,223.51,223.76,7143.0,212.1072,212.24,212.0028,212.24,7143.0
2018-07-24 15:40:00,223.78,224.07,223.63,224.01,15367.0,212.2589,212.534,212.1167,212.4771,15367.0
2018-07-24 15:45:00,224.07,224.07,223.67,223.96,11361.0,212.534,212.534,212.1546,212.4297,11361.0
2018-07-24 15:50:00,224.0,224.13,223.97,224.04,27747.0,212.4676,212.5909,212.4391,212.5055,27747.0
2018-07-24 15:55:00,224.05,224.27,223.99,224.18,44520.0,212.515,212.7237,212.4581,212.6383,44520.0
2018-07-25 09:30:00,223.31,224.91,222.63,223.0,8576.0,211.8131,213.3308,211.1681,211.5191,8576.0
2018-07-25 09:35:00,222.5,222.5,221.36,221.64,7040.0,211.0448,211.0448,209.9635,210.2291,7040.0
2018-07-25 09:40:00,221.49,221.54,220.71,220.71,4097.0,210.0868,210.1343,209.347,209.347,4097.0
2018-07-25 09:45:00,220.71,220.97,219.13,219.72,15353.0,209.347,209.5936,207.8483,208.408,15353.0
2018-07-25 09:50:00,219.62,220.19,219.42,219.42,5990.0,208.3131,208.8538,208.1234,208.1234,5990.0
2018-07-25 09:55:00,219.63,220.59,219.61,220.24,11300.0,208.3226,209.2332,208.3036,208.9012,11300.0
2018-07-25 10:00:00,220.42,220.42,219.45,219.63,9050.0,209.0719,209.0719,208.1519,208.3226,9050.0
2018-07-25 10:05:00,219.44,219.44,218.29,218.41,7239.0,208.1424,208.1424,207.0516,207.1654,7239.0
2018-07-25 10:10:00,218.31,219.39,218.13,219.13,12845.0,207.0705,208.0949,206.8998,207.8483,12845.0
2018-07-25 10:15:00,219.11,219.43,218.82,219.22,15602.0,207.8294,208.1329,207.5543,207.9337,15602.0
2018-07-25 10:20:00,219.17,219.72,219.13,219.37,16559.0,207.8863,208.408,207.8483,208.076,16559.0
2018-07-25 10:25:00,219.37,219.37,218.89,219.3,15194.0,208.076,208.076,207.6207,208.0096,15194.0
2018-07-25 10:30:00,219.24,219.88,219.23,219.82,3270.0,207.9527,208.5597,207.9432,208.5028,3270.0
2018-07-25 10:35:00,219.79,220.49,219.69,220.49,8550.0,208.4744,209.1383,208.3795,209.1383,8550.0
2018-07-25 10:40:00,220.63,220.63,220.0,220.11,6500.0,209.2711,209.2711,208.6735,208.7779,6500.0
2018-07-25 10:45:00,220.17,220.4,220.15,220.21,7549.0,208.8348,209.0529,208.8158,208.8727,7549.0
2018-07-25 10:50:00,220.33,220.58,220.3,220.44,10739.0,208.9865,209.2237,208.9581,209.0909,10739.0
2018-07-25 10:55:00,220.44,220.94,220.31,220.5,9036.0,209.0909,209.5651,208.9676,209.1478,9036.0
2018-07-25 11:00:00,220.52,220.7,220.32,220.57,13612.0,209.1668,209.3375,208.9771,209.2142,13612.0
2018-07-25 11:05:00,220.74,220.75,220.09,220.41,4927.0,209.3754,209.3849,208.7589,209.0624,4927.0
2018-07-25 11:10:00,220.34,220.68,220.14,220.39,9038.0,208.996,209.3185,208.8063,209.0435,9038.0
2018-07-25 11:15:00,220.37,220.87,220.33,220.7,7773.0,209.0245,209.4987,208.9865,209.3375,7773.0
2018-07-25 11:20:00,220.71,220.87,220.52,220.66,4874.0,209.347,209.4987,209.1668,209.2996,4874.0
2018-07-25 11:25:00,220.66,220.79,220.35,220.35,7825.0,209.2996,209.4229,209.0055,209.0055,7825.0
2018-07-25 11:30:00,220.32,220.5,220.31,220.38,2900.0,208.9771,209.1478,208.9676,209.034,2900.0
2018-07-25 11:35:00,220.42,222.0,220.42,222.0,8364.0,209.0719,210.5706,209.0719,210.5706,8364.0
2018-07-25 11:40:00,221.95,222.11,221.55,221.79,1755.0,210.5231,210.6749,210.1437,210.3714,1755.0
2018-07-25 11:45:00,221.81,221.81,221.03,221.52,9718.0,210.3904,210.3904,209.6505,210.1153,9718.0
2018-07-25 11:50:00,221.5,221.6,221.22,221.4,7656.0,210.0963,210.1912,209.8307,210.0015,7656.0
2018-07-25 11:55:00,221.43,221.45,221.3,221.3,800.0,210.0299,210.0489,209.9066,209.9066,800.0
2018-07-25 12:00:00,221.45,221.52,221.24,221.24,5030.0,210.0489,210.1153,209.8497,209.8497,5030.0
2018-07-25 12:05:00,221.19,221.19,220.57,220.57,3800.0,209.8023,209.8023,209.2142,209.2142,3800.0
2018-07-25 12:10:00,220.72,220.74,220.59,220.72,1636.0,209.3565,209.3754,209.2332,209.3565,1636.0
2018-07-25 12:15:00,220.75,221.45,220.73,221.41,2953.0,209.3849,210.0489,209.366,210.0109,2953.0
2018-07-25 12:20:00,221.25,221.29,220.82,220.91,5848.0,209.8592,209.8971,209.4513,209.5367,5848.0
2018-07-25 12:25:00,221.03,221.43,221.03,221.43,2200.0,209.6505,210.0299,209.6505,210.0299,2200.0
2018-07-25 12:30:00,221.44,221.51,221.37,221.5,3300.0,210.0394,210.1058,209.973,210.0963,3300.0
2018-07-25 12:35:00,221.5,221.53,221.32,221.39,2835.0,210.0963,210.1248,209.9256,209.992,2835.0
2018-07-25 12:40:00,221.46,221.51,221.32,221.36,1000.0,210.0584,210.1058,209.9256,209.9635,1000.0
2018-07-25 12:45:00,221.45,221.51,221.37,221.5,8238.0,210.0489,210.1058,209.973,210.0963,8238.0
2018-07-25 12:50:00,221.49,221.52,221.39,221.5,11168.0,210.0868,210.1153,209.992,210.0963,11168.0
2018-07-25 12:55:00,221.51,221.51,221.29,221.48,2025.0,210.1058,210.1058,209.8971,210.0773,2025.0
2018-07-25 13:00:00,221.47,221.5,221.38,221.44,1800.0,210.0679,210.0963,209.9825,210.0394,1800.0
2018-07-25 13:05:00,221.37,221.51,221.34,221.48,6962.0,209.973,210.1058,209.9446,210.0773,6962.0
2018-07-25 13:10:00,221.47,221.5,220.86,221.07,17723.0,210.0679,210.0963,209.4893,209.6885,17723.0
2018-07-25 13:15:00,221.14,221.5,221.14,221.39,2503.0,209.7548,210.0963,209.7548,209.992,2503.0
2018-07-25 13:20:00,221.31,221.45,221.28,221.28,902.0,209.9161,210.0489,209.8876,209.8876,902.0
2018-07-25 13:25:00,221.29,221.31,221.19,221.26,801.0,209.8971,209.9161,209.8023,209.8687,801.0
2018-07-25 13:30:00,221.26,221.42,221.23,221.41,4659.0,209.8687,210.0204,209.8402,210.0109,4659.0
2018-07-25 13:35:00,221.36,221.48,221.3,221.48,4950.0,209.9635,210.0773,209.9066,210.0773,4950.0
2018-07-25 13:40:00,221.5,221.79,221.5,221.71,3856.0,210.0963,210.3714,210.0963,210.2955,3856.0
2018-07-25 13:45:00,221.69,222.15,221.69,222.15,2870.0,210.2765,210.7128,210.2765,210.7128,2870.0
2018-07-25 13:50:00,222.06,222.37,222.0,222.23,3845.0,210.6275,210.9215,210.5706,210.7887,3845.0
2018-07-25 13:55:00,222.33,222.35,221.93,222.09,6080.0,210.8836,210.9026,210.5042,210.6559,6080.0
2018-07-25 14:00:00,221.97,222.06,221.81,221.99,2102.0,210.5421,210.6275,210.3904,210.5611,2102.0
2018-07-25 14:05:00,221.97,222.14,221.86,222.04,4739.0,210.5421,210.7034,210.4378,210.6085,4739.0
2018-07-25 14:10:00,222.09,222.14,221.88,222.14,6841.0,210.6559,210.7034,210.4567,210.7034,6841.0
2018-07-25 14:15:00,222.2,222.74,222.2,222.73,8465.0,210.7603,211.2725,210.7603,211.263,8465.0
2018-07-25 14:20:00,222.7,222.99,222.51,222.72,12968.0,211.2345,211.5096,211.0543,211.2535,12968.0
2018-07-25 14:25:00,222.63,222.71,222.28,222.71,3300.0,211.1681,211.244,210.8362,211.244,3300.0
2018-07-25 14:30:00,222.5,222.65,222.38,222.52,6507.0,211.0448,211.1871,210.931,211.0638,6507.0
2018-07-25 14:35:00,222.59,222.86,222.5,222.78,9657.0,211.1302,211.3863,211.0448,211.3104,9657.0
2018-07-25 14:40:00,222.86,223.14,222.83,223.03,6594.0,211.3863,211.6519,211.3578,211.5475,6594.0
2018-07-25 14:45:00,223.11,223.47,222.85,223.15,15422.0,211.6234,211.9649,211.3768,211.6614,15422.0
2018-07-25 14:50:00,223.09,223.11,222.98,223.11,10045.0,211.6045,211.6234,211.5001,211.6234,10045.0
2018-07-25 14:55:00,223.03,223.16,222.92,223.16,4158.0,211.5475,211.6709,211.4432,211.6709,4158.0
2018-07-25 15:00:00,223.18,223.32,223.11,223.26,9227.0,211.6898,211.8226,211.6234,211.7657,9227.0
2018-07-25 15:05:00,223.16,223.32,222.7,222.98,5807.0,211.6709,211.8226,211.2345,211.5001,5807.0
2018-07-25 15:10:00,223.02,223.25,223.0,223.16,9575.0,211.5381,211.7562,211.5191,211.6709,9575.0
2018-07-25 15:15:00,223.2,223.23,223.04,223.04,11080.0,211.7088,211.7372,211.557,211.557,11080.0
2018-07-25 15:20:00,222.99,223.03,222.85,222.93,11351.0,211.5096,211.5475,211.3768,211.4527,11351.0
2018-07-25 15:25:00,222.93,222.94,222.73,222.8,17157.0,211.4527,211.4622,211.263,211.3294,17157.0
2018-07-25 15:30:00,222.77,222.77,222.32,222.36,15254.0,211.3009,211.3009,210.8741,210.912,15254.0
2018-07-25 15:35:00,222.36,222.61,222.31,222.51,16487.0,210.912,211.1492,210.8646,211.0543,16487.0
2018-07-25 15:40:00,222.51,222.55,222.32,222.32,35388.0,211.0543,211.0923,210.8741,210.8741,35388.0
2018-07-25 15:45:00,222.35,223.08,222.3,223.08,22003.0,210.9026,211.595,210.8551,211.595,22003.0
2018-07-25 15:50:00,223.24,223.7,222.32,223.26,28773.0,211.7467,212.183,210.8741,211.7657,28773.0
2018-07-25 15:55:00,223.06,224.04,222.28,223.17,53801.0,211.576,212.5055,210.8362,211.6803,53801.0
2018-07-26 09:30:00,225.05,225.05,215.66,218.31,41763.0,213.4635,213.4635,204.557,207.0705,41763.0
2018-07-26 09:35:00,218.3,219.17,212.33,216.82,47156.0,207.0611,207.8863,201.3984,205.6573,47156.0
2018-07-26 09:40:00,216.15,217.99,215.0,215.9,41913.0,205.0218,206.767,203.931,204.7846,41913.0
2018-07-26 09:45:00,215.9,216.16,213.52,213.85,52076.0,204.7846,205.0312,202.5272,202.8402,52076.0
2018-07-26 09:50:00,213.91,213.91,209.19,212.12,66336.0,202.8971,202.8971,198.4201,201.1992,66336.0
2018-07-26 09:55:00,211.87,213.96,211.81,213.66,27575.0,200.9621,202.9445,200.9052,202.6599,27575.0
2018-07-26 10:00:00,213.44,216.0,213.21,215.98,37577.0,202.4513,204.8795,202.2331,204.8605,37577.0
2018-07-26 10:05:00,215.99,217.67,215.34,217.66,27339.0,204.87,206.4635,204.2535,206.454,27339.0
2018-07-26 10:10:00,217.19,218.22,216.88,217.99,22369.0,206.0082,206.9852,205.7142,206.767,22369.0
2018-07-26 10:15:00,218.08,220.51,218.08,219.61,42831.0,206.8524,209.1573,206.8524,208.3036,42831.0
2018-07-26 10:20:00,219.9,220.12,217.14,217.4,33510.0,208.5787,208.7874,205.9608,206.2074,33510.0
2018-07-26 10:25:00,217.4,218.79,217.07,217.07,27150.0,206.2074,207.5258,205.8944,205.8944,27150.0
2018-07-26 10:30:00,217.34,217.34,215.4,215.41,16531.0,206.1505,206.1505,204.3104,204.3199,16531.0
2018-07-26 10:35:00,215.39,215.55,214.2,214.58,10528.0,204.3009,204.4526,203.1721,203.5326,10528.0
2018-07-26 10:40:00,214.3,214.63,211.79,211.79,25625.0,203.267,203.58,200.8862,200.8862,25625.0
2018-07-26 10:45:00,212.05,212.4,206.61,208.97,72815.0,201.1328,201.4648,195.9729,198.2114,72815.0
2018-07-26 10:50:00,209.74,210.0,208.0,209.04,36084.0,198.9418,199.1884,197.2913,198.2778,36084.0
2018-07-26 10:55:00,209.02,209.57,206.25,206.56,29653.0,198.2588,198.7805,195.6314,195.9255,29653.0
2018-07-26 11:00:00,207.04,207.61,205.34,207.0,38479.0,196.3808,196.9214,194.7683,196.3428,38479.0
2018-07-26 11:05:00,207.46,208.7,206.92,207.79,17803.0,196.7791,197.9553,196.2669,197.0922,17803.0
2018-07-26 11:10:00,207.91,208.62,207.84,208.16,14083.0,197.206,197.8794,197.1396,197.4431,14083.0
2018-07-26 11:15:00,207.89,209.13,207.48,209.13,28220.0,197.187,198.3632,196.7981,198.3632,28220.0
2018-07-26 11:20:00,208.66,209.35,207.34,208.93,31896.0,197.9174,198.5718,196.6653,198.1735,31896.0
2018-07-26 11:25:00,208.94,209.81,208.17,209.78,23176.0,198.183,199.0082,197.4526,198.9797,23176.0
2018-07-26 11:30:00,209.65,210.4,209.04,209.81,31720.0,198.8564,199.5678,198.2778,199.0082,31720.0
2018-07-26 11:35:00,209.85,210.45,209.67,209.91,18930.0,199.0461,199.6152,198.8754,199.103,18930.0
2018-07-26 11:40:00,209.76,210.23,209.01,209.18,6500.0,198.9607,199.4065,198.2493,198.4106,6500.0
2018-07-26 11:45:00,209.1,209.11,208.0,208.0,14756.0,198.3347,198.3442,197.2913,197.2913,14756.0
2018-07-26 11:50:00,208.3,208.79,208.0,208.18,20020.0,197.5759,198.0407,197.2913,197.4621,20020.0
2018-07-26 11:55:00,208.42,208.53,208.0,208.32,5627.0,197.6897,197.7941,197.2913,197.5949,5627.0
2018-07-26 12:00:00,208.12,209.68,208.12,209.1,11714.0,197.4052,198.8849,197.4052,198.3347,11714.0
2018-07-26 12:05:00,209.0,209.11,207.76,208.1,12305.0,198.2399,198.3442,197.0637,197.3862,12305.0
2018-07-26 12:10:00,208.25,208.49,208.06,208.24,6350.0,197.5285,197.7561,197.3483,197.519,6350.0
2018-07-26 12:15:00,208.15,208.32,208.02,208.1,7800.0,197.4336,197.5949,197.3103,197.3862,7800.0
2018-07-26 12:20:00,208.04,208.41,207.88,208.12,12983.0,197.3293,197.6802,197.1775,197.4052,12983.0
2018-07-26 12:25:00,208.0,208.0,207.37,207.4,6291.0,197.2913,197.2913,196.6938,196.7222,6291.0
2018-07-26 12:30:00,207.41,207.76,207.23,207.76,8487.0,196.7317,197.0637,196.561,197.0637,8487.0
2018-07-26 12:35:00,207.38,207.74,207.38,207.45,3200.0,196.7033,197.0447,196.7033,196.7697,3200.0
2018-07-26 12:40:00,207.44,207.62,207.14,207.62,6225.0,196.7602,196.9309,196.4756,196.9309,6225.0
2018-07-26 12:45:00,207.7,207.7,207.1,207.1,5100.0,197.0068,197.0068,196.4377,196.4377,5100.0
2018-07-26 12:50:00,207.1,207.54,207.1,207.34,14636.0,196.4377,196.855,196.4377,196.6653,14636.0
2018-07-26 12:55:00,207.39,207.7,207.35,207.4,4793.0,196.7128,197.0068,196.6748,196.7222,4793.0
2018-07-26 13:00:00,207.68,207.78,207.56,207.6,3186.0,196.9878,197.0827,196.874,196.9119,3186.0
2018-07-26 13:05:00,207.57,207.74,207.35,207.51,3744.0,196.8835,197.0447,196.6748,196.8266,3744.0
2018-07-26 13:10:00,207.63,207.67,207.1,207.21,39351.0,196.9404,196.9783,196.4377,196.542,39351.0
2018-07-26 13:15:00,207.16,207.23,206.33,206.47,33193.0,196.4946,196.561,195.7073,195.8401,33193.0
2018-07-26 13:20:00,206.26,206.48,204.28,204.28,30735.0,195.6409,195.8496,193.7629,193.7629,30735.0
2018-07-26 13:25:00,204.5,204.5,203.04,203.3,27792.0,193.9715,193.9715,192.5867,192.8333,27792.0
2018-07-26 13:30:00,203.15,203.79,203.15,203.41,9735.0,192.691,193.2981,192.691,192.9377,9735.0
2018-07-26 13:35:00,203.42,204.68,203.36,204.5,21563.0,192.9471,194.1423,192.8902,193.9715,21563.0
2018-07-26 13:40:00,204.57,204.85,204.31,204.58,19900.0,194.0379,194.3035,193.7913,194.0474,19900.0
2018-07-26 13:45:00,204.46,205.09,204.46,205.08,5023.0,193.9336,194.5312,193.9336,194.5217,5023.0
2018-07-26 13:50:00,205.01,205.45,204.88,205.21,10364.0,194.4553,194.8726,194.332,194.645,10364.0
2018-07-26 13:55:00,205.23,205.52,205.02,205.4,10300.0,194.664,194.939,194.4648,194.8252,10300.0
2018-07-26 14:00:00,205.42,205.5,205.1,205.22,9188.0,194.8442,194.9201,194.5406,194.6545,9188.0
2018-07-26 14:05:00,205.25,205.32,204.83,205.09,17710.0,194.6829,194.7493,194.2846,194.5312,17710.0
2018-07-26 14:10:00,205.11,205.36,204.9,205.36,11633.0,194.5501,194.7873,194.3509,194.7873,11633.0
2018-07-26 14:15:00,205.33,205.34,205.01,205.11,5444.0,194.7588,194.7683,194.4553,194.5501,5444.0
2018-07-26 14:20:00,205.0,205.19,204.81,204.89,14715.0,194.4458,194.626,194.2656,194.3415,14715.0
2018-07-26 14:25:00,204.89,205.03,204.53,204.89,9040.0,194.3415,194.4743,194.0,194.3415,9040.0
2018-07-26 14:30:00,204.76,204.83,203.78,204.34,34150.0,194.2182,194.2846,193.2886,193.8198,34150.0
2018-07-26 14:35:00,204.29,204.42,204.02,204.4,6531.0,193.7724,193.8957,193.5163,193.8767,6531.0
2018-07-26 14:40:00,204.27,204.51,203.77,204.27,17267.0,193.7534,193.981,193.2791,193.7534,17267.0
2018-07-26 14:45:00,204.27,204.37,204.01,204.01,5987.0,193.7534,193.8482,193.5068,193.5068,5987.0
2018-07-26 14:50:00,204.01,204.48,204.01,204.38,14691.0,193.5068,193.9526,193.5068,193.8577,14691.0
2018-07-26 14:55:00,204.42,204.51,203.79,203.89,25762.0,193.8957,193.981,193.2981,193.3929,25762.0
2018-07-26 15:00:00,203.95,204.02,203.63,203.65,11063.0,193.4499,193.5163,193.1463,193.1653,11063.0
2018-07-26 15:05:00,203.68,203.76,203.49,203.72,9980.0,193.1938,193.2696,193.0135,193.2317,9980.0
2018-07-26 15:10:00,203.64,203.98,203.57,203.9,20000.0,193.1558,193.4783,193.0894,193.4024,20000.0
2018-07-26 15:15:00,203.88,204.28,203.84,204.2,31996.0,193.3835,193.7629,193.3455,193.687,31996.0
2018-07-26 15:20:00,204.27,205.29,204.09,205.23,18487.0,193.7534,194.7209,193.5826,194.664,18487.0
2018-07-26 15:25:00,205.21,206.54,205.2,205.89,24205.0,194.645,195.9065,194.6355,195.29,24205.0
2018-07-26 15:30:00,205.77,207.1,205.77,206.47,27331.0,195.1762,196.4377,195.1762,195.8401,27331.0
2018-07-26 15:35:00,206.5,207.47,206.5,206.84,42054.0,195.8686,196.7886,195.8686,196.1911,42054.0
2018-07-26 15:40:00,206.86,206.86,205.77,206.31,29834.0,196.21,196.21,195.1762,195.6884,29834.0
2018-07-26 15:45:00,206.35,206.35,205.95,206.06,29673.0,195.7263,195.7263,195.3469,195.4512,29673.0
2018-07-26 15:50:00,206.04,206.17,205.6,206.11,47347.0,195.4323,195.5556,195.0149,195.4987,47347.0
2018-07-26 15:55:00,206.13,207.09,205.82,206.89,177173.0,195.5176,196.4282,195.2236,196.2385,177173.0
2018-07-27 09:30:00,207.0,209.29,207.0,208.39,31614.0,196.3428,198.5149,196.3428,197.6613,31614.0
2018-07-27 09:35:00,208.42,209.85,208.3,209.71,34345.0,197.6897,199.0461,197.5759,198.9133,34345.0
2018-07-27 09:40:00,209.64,210.53,209.16,209.16,23792.0,198.8469,199.6911,198.3916,198.3916,23792.0
2018-07-27 09:45:00,209.18,209.27,208.55,208.75,27809.0,198.4106,198.496,197.813,198.0027,27809.0
2018-07-27 09:50:00,208.84,208.84,208.2,208.6,10578.0,198.0881,198.0881,197.481,197.8605,10578.0
2018-07-27 09:55:00,208.75,208.75,207.65,207.94,13566.0,198.0027,198.0027,196.9594,197.2344,13566.0
2018-07-27 10:00:00,207.94,209.12,207.78,208.7,23828.0,197.2344,198.3537,197.0827,197.9553,23828.0
2018-07-27 10:05:00,208.56,208.8,208.42,208.67,24288.0,197.8225,198.0502,197.6897,197.9269,24288.0
2018-07-27 10:10:00,208.58,208.59,207.68,208.11,41620.0,197.8415,197.851,196.9878,197.3957,41620.0
2018-07-27 10:15:00,208.02,208.34,207.52,207.59,17644.0,197.3103,197.6138,196.8361,196.9025,17644.0
2018-07-27 10:20:00,207.56,207.67,206.71,207.47,27529.0,196.874,196.9783,196.0678,196.7886,27529.0
2018-07-27 10:25:00,207.47,207.47,206.8,206.83,13875.0,196.7886,196.7886,196.1531,196.1816,13875.0
2018-07-27 10:30:00,206.88,207.49,206.8,207.45,12711.0,196.229,196.8076,196.1531,196.7697,12711.0
2018-07-27 10:35:00,207.44,207.44,206.87,207.28,15631.0,196.7602,196.7602,196.2195,196.6084,15631.0
2018-07-27 10:40:00,207.31,207.53,207.22,207.4,8825.0,196.6369,196.8455,196.5515,196.7222,8825.0
2018-07-27 10:45:00,207.45,207.52,206.34,206.34,17758.0,196.7697,196.8361,195.7168,195.7168,17758.0
2018-07-27 10:50:00,206.37,206.65,206.28,206.28,31515.0,195.7453,196.0108,195.6599,195.6599,31515.0
2018-07-27 10:55:00,206.37,206.94,205.79,206.94,21180.0,195.7453,196.2859,195.1951,196.2859,21180.0
2018-07-27 11:00:00,206.76,207.08,206.26,206.56,3302.0,196.1152,196.4187,195.6409,195.9255,3302.0
2018-07-27 11:05:00,206.36,206.62,206.25,206.52,11853.0,195.7358,195.9824,195.6314,195.8875,11853.0
2018-07-27 11:10:00,206.44,206.61,206.19,206.24,28357.0,195.8117,195.9729,195.5745,195.622,28357.0
2018-07-27 11:15:00,206.11,206.11,204.55,204.58,70638.0,195.4987,195.4987,194.019,194.0474,70638.0
2018-07-27 11:20:00,204.67,205.28,204.59,205.14,30279.0,194.1328,194.7114,194.0569,194.5786,30279.0
2018-07-27 11:25:00,205.0,205.09,204.49,204.58,9334.0,194.4458,194.5312,193.9621,194.0474,9334.0
2018-07-27 11:30:00,204.42,204.92,204.42,204.84,6691.0,193.8957,194.3699,193.8957,194.294,6691.0
2018-07-27 11:35:00,204.65,204.82,204.55,204.65,4585.0,194.1138,194.2751,194.019,194.1138,4585.0
2018-07-27 11:40:00,204.64,205.74,204.64,205.59,10790.0,194.1043,195.1477,194.1043,195.0054,10790.0
2018-07-27 11:45:00,205.52,205.65,205.23,205.6,7701.0,194.939,195.0623,194.664,195.0149,7701.0
2018-07-27 11:50:00,205.76,205.99,205.27,205.64,9963.0,195.1667,195.3848,194.7019,195.0528,9963.0
2018-07-27 11:55:00,205.6,205.67,205.39,205.44,6000.0,195.0149,195.0813,194.8157,194.8631,6000.0
2018-07-27 12:00:00,205.57,206.84,205.56,206.72,15626.0,194.9865,196.1911,194.977,196.0772,15626.0
2018-07-27 12:05:00,206.7,207.14,206.34,207.01,5936.0,196.0583,196.4756,195.7168,196.3523,5936.0
2018-07-27 12:10:00,207.13,207.44,207.01,207.36,10473.0,196.4661,196.7602,196.3523,196.6843,10473.0
2018-07-27 12:15:00,207.37,207.55,207.21,207.55,6356.0,196.6938,196.8645,196.542,196.8645,6356.0
2018-07-27 12:20:00,207.66,208.25,207.66,208.04,7857.0,196.9689,197.5285,196.9689,197.3293,7857.0
2018-07-27 12:25:00,207.97,208.17,207.95,208.0,6287.0,197.2629,197.4526,197.2439,197.2913,6287.0
2018-07-27 12:30:00,208.11,208.11,207.42,207.61,9123.0,197.3957,197.3957,196.7412,196.9214,9123.0
2018-07-27 12:35:00,207.65,207.79,207.57,207.71,4978.0,196.9594,197.0922,196.8835,197.0163,4978.0
2018-07-27 12:40:00,207.66,207.84,207.64,207.78,5000.0,196.9689,197.1396,196.9499,197.0827,5000.0
2018-07-27 12:45:00,207.74,207.77,207.49,207.61,4911.0,197.0447,197.0732,196.8076,196.9214,4911.0
2018-07-27 12:50:00,207.62,207.65,207.09,207.16,10121.0,196.9309,196.9594,196.4282,196.4946,10121.0
2018-07-27 12:55:00,207.08,207.18,206.72,206.77,7400.0,196.4187,196.5136,196.0772,196.1247,7400.0
2018-07-27 13:00:00,206.68,207.2,206.56,207.2,8337.0,196.0393,196.5325,195.9255,196.5325,8337.0
2018-07-27 13:05:00,207.35,207.72,207.22,207.53,12248.0,196.6748,197.0258,196.5515,196.8455,12248.0
2018-07-27 13:10:00,207.63,207.71,207.46,207.71,6500.0,196.9404,197.0163,196.7791,197.0163,6500.0
2018-07-27 13:15:00,207.62,207.62,207.16,207.4,6400.0,196.9309,196.9309,196.4946,196.7222,6400.0
2018-07-27 13:20:00,207.39,207.63,207.22,207.45,10377.0,196.7128,196.9404,196.5515,196.7697,10377.0
2018-07-27 13:25:00,207.59,208.0,207.08,207.24,27734.0,196.9025,197.2913,196.4187,196.5705,27734.0
2018-07-27 13:30:00,207.02,207.02,206.56,206.66,5669.0,196.3618,196.3618,195.9255,196.0203,5669.0
2018-07-27 13:35:00,206.61,206.75,206.06,206.29,7300.0,195.9729,196.1057,195.4512,195.6694,7300.0
2018-07-27 13:40:00,206.28,206.28,205.92,206.03,4948.0,195.6599,195.6599,195.3184,195.4228,4948.0
2018-07-27 13:45:00,206.03,206.03,205.83,205.86,2098.0,195.4228,195.4228,195.2331,195.2615,2098.0
2018-07-27 13:50:00,205.8,206.28,205.8,206.27,8375.0,195.2046,195.6599,195.2046,195.6504,8375.0
2018-07-27 13:55:00,206.48,206.54,206.3,206.3,13924.0,195.8496,195.9065,195.6789,195.6789,13924.0
2018-07-27 14:00:00,206.48,206.69,206.39,206.6,7520.0,195.8496,196.0488,195.7642,195.9634,7520.0
2018-07-27 14:05:00,206.68,207.07,206.6,206.69,6400.0,196.0393,196.4092,195.9634,196.0488,6400.0
2018-07-27 14:10:00,206.78,207.09,206.75,206.75,5644.0,196.1342,196.4282,196.1057,196.1057,5644.0
2018-07-27 14:15:00,206.74,206.75,206.24,206.24,12867.0,196.0962,196.1057,195.622,195.622,12867.0
2018-07-27 14:20:00,206.29,206.29,205.8,205.83,4366.0,195.6694,195.6694,195.2046,195.2331,4366.0
2018-07-27 14:25:00,205.82,206.53,205.81,206.33,7499.0,195.2236,195.897,195.2141,195.7073,7499.0
2018-07-27 14:30:00,206.47,206.47,206.15,206.15,10839.0,195.8401,195.8401,195.5366,195.5366,10839.0
2018-07-27 14:35:00,206.2,206.3,206.08,206.12,12036.0,195.584,195.6789,195.4702,195.5081,12036.0
2018-07-27 14:40:00,206.19,206.66,206.19,206.49,9400.0,195.5745,196.0203,195.5745,195.8591,9400.0
2018-07-27 14:45:00,206.54,206.74,206.51,206.67,7552.0,195.9065,196.0962,195.8781,196.0298,7552.0
2018-07-27 14:50:00,206.72,206.77,206.47,206.53,7720.0,196.0772,196.1247,195.8401,195.897,7720.0
2018-07-27 14:55:00,206.53,206.53,206.28,206.28,5960.0,195.897,195.897,195.6599,195.6599,5960.0
2018-07-27 15:00:00,206.27,206.44,206.1,206.12,15552.0,195.6504,195.8117,195.4892,195.5081,15552.0
2018-07-27 15:05:00,206.13,206.36,206.08,206.24,13296.0,195.5176,195.7358,195.4702,195.622,13296.0
2018-07-27 15:10:00,206.17,206.23,206.09,206.13,7975.0,195.5556,195.6125,195.4797,195.5176,7975.0
2018-07-27 15:15:00,206.12,206.12,205.65,205.75,11416.0,195.5081,195.5081,195.0623,195.1572,11416.0
2018-07-27 15:20:00,205.74,205.76,205.53,205.7,13392.0,195.1477,195.1667,194.9485,195.1098,13392.0
2018-07-27 15:25:00,205.61,205.62,205.18,205.42,12838.0,195.0244,195.0339,194.6165,194.8442,12838.0
2018-07-27 15:30:00,205.34,205.61,205.25,205.33,7200.0,194.7683,195.0244,194.6829,194.7588,7200.0
2018-07-27 15:35:00,205.35,205.79,205.3,205.65,21626.0,194.7778,195.1951,194.7304,195.0623,21626.0
2018-07-27 15:40:00,205.62,205.77,205.52,205.75,15086.0,195.0339,195.1762,194.939,195.1572,15086.0
2018-07-27 15:45:00,205.75,205.99,205.65,205.95,31255.0,195.1572,195.3848,195.0623,195.3469,31255.0
2018-07-27 15:50:00,205.94,206.21,205.53,205.63,29874.0,195.3374,195.5935,194.9485,195.0434,29874.0
2018-07-27 15:55:00,205.64,205.88,205.35,205.71,58284.0,195.0528,195.2805,194.7778,195.1192,58284.0
2018-07-30 09:30:00,205.0,205.63,204.46,205.2,8525.0,194.4458,195.0434,193.9336,194.6355,8525.0
2018-07-30 09:35:00,204.84,205.73,204.63,205.59,11304.0,194.294,195.1382,194.0948,195.0054,11304.0
2018-07-30 09:40:00,205.49,206.3,205.04,205.63,20469.0,194.9106,195.6789,194.4837,195.0434,20469.0
2018-07-30 09:45:00,205.75,206.33,204.64,204.91,17859.0,195.1572,195.7073,194.1043,194.3604,17859.0
2018-07-30 09:50:00,204.9,204.92,203.45,203.68,26081.0,194.3509,194.3699,192.9756,193.1938,26081.0
2018-07-30 09:55:00,203.54,203.83,202.59,203.16,52294.0,193.061,193.336,192.1599,192.7005,52294.0
2018-07-30 10:00:00,203.11,203.42,202.71,202.87,13711.0,192.6531,192.9471,192.2737,192.4255,13711.0
2018-07-30 10:05:00,203.0,203.0,201.1,201.83,38231.0,192.5488,192.5488,190.7466,191.439,38231.0
2018-07-30 10:10:00,201.55,201.9,201.52,201.55,6700.0,191.1734,191.5054,191.145,191.1734,6700.0
2018-07-30 10:15:00,201.63,201.64,200.68,200.96,15126.0,191.2493,191.2588,190.3482,190.6138,15126.0
2018-07-30 10:20:00,201.12,201.38,200.88,200.88,14390.0,190.7656,191.0122,190.5379,190.5379,14390.0
2018-07-30 10:25:00,200.98,200.98,200.11,200.49,22973.0,190.6328,190.6328,189.8076,190.168,22973.0
2018-07-30 10:30:00,200.36,200.61,199.39,199.61,30999.0,190.0447,190.2818,189.1246,189.3333,30999.0
2018-07-30 10:35:00,199.55,199.55,199.05,199.24,12952.0,189.2764,189.2764,188.8021,188.9823,12952.0
2018-07-30 10:40:00,199.28,199.48,197.69,197.97,24984.0,189.0203,189.21,187.5121,187.7777,24984.0
2018-07-30 10:45:00,198.05,198.91,198.05,198.83,18773.0,187.8536,188.6693,187.8536,188.5935,18773.0
2018-07-30 10:50:00,198.98,199.2,198.38,199.14,13433.0,188.7357,188.9444,188.1666,188.8875,13433.0
2018-07-30 10:55:00,199.13,199.97,199.08,199.97,6760.0,188.878,189.6748,188.8306,189.6748,6760.0
2018-07-30 11:00:00,199.99,200.24,199.58,200.24,17088.0,189.6937,189.9309,189.3048,189.9309,17088.0
2018-07-30 11:05:00,200.24,200.31,199.91,199.99,3869.0,189.9309,189.9973,189.6179,189.6937,3869.0
2018-07-30 11:10:00,199.99,200.7,199.96,200.38,43294.0,189.6937,190.3672,189.6653,190.0637,43294.0
2018-07-30 11:15:00,200.41,201.0,200.41,200.92,5039.0,190.0921,190.6517,190.0921,190.5759,5039.0
2018-07-30 11:20:00,200.97,201.3,200.86,200.91,8160.0,190.6233,190.9363,190.5189,190.5664,8160.0
2018-07-30 11:25:00,200.98,200.98,200.3,200.45,3600.0,190.6328,190.6328,189.9878,190.1301,3600.0
2018-07-30 11:30:00,200.49,201.11,200.45,200.9,9945.0,190.168,190.7561,190.1301,190.5569,9945.0
2018-07-30 11:35:00,200.83,200.83,199.78,199.82,7106.0,190.4905,190.4905,189.4945,189.5325,7106.0
2018-07-30 11:40:00,199.81,200.03,199.22,199.29,11468.0,189.523,189.7317,188.9634,189.0298,11468.0
2018-07-30 11:45:00,199.3,199.3,198.45,199.0,11777.0,189.0393,189.0393,188.233,188.7547,11777.0
2018-07-30 11:50:00,199.25,199.95,199.13,199.15,7921.0,188.9918,189.6558,188.878,188.897,7921.0
2018-07-30 11:55:00,199.26,200.2,198.98,199.48,39325.0,189.0013,189.8929,188.7357,189.21,39325.0
2018-07-30 12:00:00,199.41,199.54,199.28,199.28,1300.0,189.1436,189.2669,189.0203,189.0203,1300.0
2018-07-30 12:05:00,199.26,199.55,199.01,199.47,10225.0,189.0013,189.2764,188.7642,189.2005,10225.0
2018-07-30 12:10:00,199.55,199.75,199.54,199.75,1000.0,189.2764,189.4661,189.2669,189.4661,1000.0
2018-07-30 12:15:00,199.7,200.92,199.7,200.6,18324.0,189.4187,190.5759,189.4187,190.2723,18324.0
2018-07-30 12:20:00,200.55,200.82,200.2,200.82,8582.0,190.2249,190.481,189.8929,190.481,8582.0
2018-07-30 12:25:00,200.75,200.97,200.74,200.77,12572.0,190.4146,190.6233,190.4051,190.4336,12572.0
2018-07-30 12:30:00,200.72,201.07,200.72,200.91,16100.0,190.3861,190.7181,190.3861,190.5664,16100.0
2018-07-30 12:35:00,200.88,201.79,200.82,201.36,11525.0,190.5379,191.4011,190.481,190.9932,11525.0
2018-07-30 12:40:00,201.27,201.83,201.26,201.83,3133.0,190.9078,191.439,190.8983,191.439,3133.0
2018-07-30 12:45:00,201.64,201.77,201.13,201.24,12113.0,191.2588,191.3821,190.775,190.8794,12113.0
2018-07-30 12:50:00,201.29,201.47,201.29,201.42,2927.0,190.9268,191.0975,190.9268,191.0501,2927.0
2018-07-30 12:55:00,201.39,201.5,201.26,201.35,3600.0,191.0217,191.126,190.8983,190.9837,3600.0
2018-07-30 13:00:00,201.23,201.61,201.22,201.33,10641.0,190.8699,191.2303,190.8604,190.9647,10641.0
2018-07-30 13:05:00,201.35,201.63,201.32,201.63,3551.0,190.9837,191.2493,190.9553,191.2493,3551.0
2018-07-30 13:10:00,201.62,201.68,201.37,201.45,3620.0,191.2398,191.2967,191.0027,191.0786,3620.0
2018-07-30 13:15:00,201.52,201.72,201.51,201.72,10805.0,191.145,191.3347,191.1355,191.3347,10805.0
2018-07-30 13:20:00,201.66,203.12,201.65,202.51,28356.0,191.2778,192.6626,191.2683,192.084,28356.0
2018-07-30 13:25:00,202.73,203.18,202.7,203.08,3258.0,192.2927,192.7195,192.2642,192.6246,3258.0
2018-07-30 13:30:00,203.07,203.47,202.81,203.42,7388.0,192.6152,192.9946,192.3685,192.9471,7388.0
2018-07-30 13:35:00,203.39,203.61,203.19,203.35,8249.0,192.9187,193.1274,192.729,192.8807,8249.0
2018-07-30 13:40:00,203.37,203.57,203.03,203.04,9077.0,192.8997,193.0894,192.5772,192.5867,9077.0
2018-07-30 13:45:00,203.11,203.15,202.72,203.07,8874.0,192.6531,192.691,192.2832,192.6152,8874.0
2018-07-30 13:50:00,203.11,203.2,202.64,202.76,12136.0,192.6531,192.7385,192.2073,192.3211,12136.0
2018-07-30 13:55:00,202.69,203.01,202.41,202.92,18780.0,192.2547,192.5583,191.9891,192.4729,18780.0
2018-07-30 14:00:00,203.0,203.12,202.93,202.99,6326.0,192.5488,192.6626,192.4824,192.5393,6326.0
2018-07-30 14:05:00,203.02,203.2,202.99,203.13,3647.0,192.5677,192.7385,192.5393,192.6721,3647.0
2018-07-30 14:10:00,203.16,203.19,202.85,203.08,17037.0,192.7005,192.729,192.4065,192.6246,17037.0
2018-07-30 14:15:00,203.1,203.13,202.91,203.06,11831.0,192.6436,192.6721,192.4634,192.6057,11831.0
2018-07-30 14:20:00,203.07,203.07,202.47,202.52,16326.0,192.6152,192.6152,192.0461,192.0935,16326.0
2018-07-30 14:25:00,202.52,202.52,202.2,202.2,3322.0,192.0935,192.0935,191.79,191.79,3322.0
2018-07-30 14:30:00,202.31,202.81,202.14,202.6,8735.0,191.8943,192.3685,191.733,192.1694,8735.0
2018-07-30 14:35:00,202.63,202.82,202.37,202.73,8945.0,192.1978,192.378,191.9512,192.2927,8945.0
2018-07-30 14:40:00,202.72,203.29,202.62,203.05,15506.0,192.2832,192.8238,192.1883,192.5962,15506.0
2018-07-30 14:45:00,203.15,203.27,203.04,203.24,6989.0,192.691,192.8049,192.5867,192.7764,6989.0
2018-07-30 14:50:00,203.18,203.55,202.94,203.5,6876.0,192.7195,193.0704,192.4919,193.023,6876.0
2018-07-30 14:55:00,203.46,203.47,203.04,203.17,11806.0,192.9851,192.9946,192.5867,192.71,11806.0
2018-07-30 15:00:00,203.21,203.23,202.69,202.84,18334.0,192.748,192.7669,192.2547,192.397,18334.0
2018-07-30 15:05:00,202.85,202.96,202.58,202.72,30614.0,192.4065,192.5108,192.1504,192.2832,30614.0
2018-07-30 15:10:00,202.73,203.29,202.66,203.29,5600.0,192.2927,192.8238,192.2263,192.8238,5600.0
2018-07-30 15:15:00,203.24,203.24,202.81,202.93,6400.0,192.7764,192.7764,192.3685,192.4824,6400.0
2018-07-30 15:20:00,202.93,203.04,202.75,202.76,9050.0,192.4824,192.5867,192.3116,192.3211,9050.0
2018-07-30 15:25:00,202.76,202.88,202.35,202.77,31918.0,192.3211,192.4349,191.9322,192.3306,31918.0
2018-07-30 15:30:00,202.78,203.2,202.73,203.19,15104.0,192.3401,192.7385,192.2927,192.729,15104.0
2018-07-30 15:35:00,203.16,203.16,202.4,202.4,28057.0,192.7005,192.7005,191.9797,191.9797,28057.0
2018-07-30 15:40:00,202.39,202.67,202.25,202.67,12079.0,191.9702,192.2358,191.8374,192.2358,12079.0
2018-07-30 15:45:00,202.52,202.6,202.17,202.17,13350.0,192.0935,192.1694,191.7615,191.7615,13350.0
2018-07-30 15:50:00,202.15,202.24,201.59,201.6,34644.0,191.7425,191.8279,191.2114,191.2208,34644.0
2018-07-30 15:55:00,201.7,201.81,201.53,201.69,63404.0,191.3157,191.42,191.1544,191.3062,63404.0
2018-07-31 09:30:00,202.61,202.99,200.33,200.33,9851.0,192.1788,192.5393,190.0162,190.0162,9851.0
2018-07-31 09:35:00,200.21,200.31,195.5,196.55,40230.0,189.9024,189.9973,185.4349,186.4308,40230.0
2018-07-31 09:40:00,196.59,197.38,195.65,195.65,57706.0,186.4688,187.2181,185.5772,185.5772,57706.0
2018-07-31 09:45:00,196.21,197.18,195.81,196.82,17792.0,186.1083,187.0284,185.7289,186.6869,17792.0
2018-07-31 09:50:00,196.8,198.63,196.8,198.3,9138.0,186.668,188.4038,186.668,188.0907,9138.0
2018-07-31 09:55:00,198.2,198.45,197.34,198.06,15572.0,187.9959,188.233,187.1802,187.8631,15572.0
2018-07-31 10:00:00,197.98,198.16,197.01,197.79,12275.0,187.7872,187.9579,186.8672,187.607,12275.0
2018-07-31 10:05:00,198.11,198.33,197.44,197.68,9389.0,187.9105,188.1192,187.275,187.5027,9389.0
2018-07-31 10:10:00,197.66,198.06,197.52,197.52,4138.0,187.4837,187.8631,187.3509,187.3509,4138.0
2018-07-31 10:15:00,197.5,198.34,197.0,198.04,15544.0,187.3319,188.1287,186.8577,187.8441,15544.0
2018-07-31 10:20:00,198.14,198.99,197.44,197.53,29934.0,187.939,188.7452,187.275,187.3604,29934.0
2018-07-31 10:25:00,197.54,198.09,197.41,197.6,8803.0,187.3699,187.8916,187.2466,187.4268,8803.0
2018-07-31 10:30:00,197.67,197.67,196.52,197.15,9920.0,187.4932,187.4932,186.4024,186.9999,9920.0
2018-07-31 10:35:00,197.29,197.63,197.17,197.33,4850.0,187.1327,187.4552,187.0189,187.1707,4850.0
2018-07-31 10:40:00,197.36,198.12,197.29,197.59,9513.0,187.1991,187.92,187.1327,187.4173,9513.0
2018-07-31 10:45:00,198.01,198.14,197.34,197.45,3433.0,187.8157,187.939,187.1802,187.2845,3433.0
2018-07-31 10:50:00,197.34,197.51,197.06,197.36,9372.0,187.1802,187.3414,186.9146,187.1991,9372.0
2018-07-31 10:55:00,197.36,197.47,196.11,196.37,7868.0,187.1991,187.3035,186.0135,186.2601,7868.0
2018-07-31 11:00:00,196.54,197.34,196.54,197.34,6072.0,186.4214,187.1802,186.4214,187.1802,6072.0
2018-07-31 11:05:00,197.48,197.97,197.31,197.9,8153.0,187.313,187.7777,187.1517,187.7113,8153.0
2018-07-31 11:10:00,197.96,198.01,197.53,197.79,4824.0,187.7682,187.8157,187.3604,187.607,4824.0
2018-07-31 11:15:00,197.81,197.94,196.03,196.17,13512.0,187.626,187.7493,185.9376,186.0704,13512.0
2018-07-31 11:20:00,196.16,196.53,195.7,196.04,11254.0,186.0609,186.4119,185.6246,185.9471,11254.0
2018-07-31 11:25:00,196.11,196.11,194.94,195.02,39840.0,186.0135,186.0135,184.9037,184.9796,39840.0
2018-07-31 11:30:00,195.14,196.02,195.0,196.02,32625.0,185.0934,185.9281,184.9606,185.9281,32625.0
2018-07-31 11:35:00,196.05,196.89,195.7,196.8,9521.0,185.9566,186.7533,185.6246,186.668,9521.0
2018-07-31 11:40:00,196.94,197.27,196.74,196.78,7768.0,186.8008,187.1138,186.6111,186.649,7768.0
2018-07-31 11:45:00,196.78,197.48,196.74,197.48,6884.0,186.649,187.313,186.6111,187.313,6884.0
2018-07-31 11:50:00,197.61,199.97,197.61,198.82,22692.0,187.4363,189.6748,187.4363,188.584,22692.0
2018-07-31 11:55:00,199.11,199.11,198.08,198.23,10179.0,188.859,188.859,187.8821,188.0243,10179.0
2018-07-31 12:00:00,198.15,198.72,198.14,198.64,2600.0,187.9485,188.4891,187.939,188.4132,2600.0
2018-07-31 12:05:00,198.76,199.14,198.46,198.58,4632.0,188.5271,188.8875,188.2425,188.3563,4632.0
2018-07-31 12:10:00,198.52,198.68,198.19,198.58,2500.0,188.2994,188.4512,187.9864,188.3563,2500.0
2018-07-31 12:15:00,198.63,199.22,198.62,199.22,10633.0,188.4038,188.9634,188.3943,188.9634,10633.0
2018-07-31 12:20:00,199.17,199.43,199.13,199.37,3682.0,188.9159,189.1626,188.878,189.1057,3682.0
2018-07-31 12:25:00,199.37,200.22,199.33,199.94,14449.0,189.1057,189.9119,189.0677,189.6463,14449.0
2018-07-31 12:30:00,199.78,201.0,199.78,200.83,14706.0,189.4945,190.6517,189.4945,190.4905,14706.0
2018-07-31 12:35:00,200.94,200.94,199.4,199.41,5124.0,190.5948,190.5948,189.1341,189.1436,5124.0
2018-07-31 12:40:00,199.67,199.87,199.51,199.6,4199.0,189.3902,189.5799,189.2384,189.3238,4199.0
2018-07-31 12:45:00,199.58,199.58,199.05,199.18,2855.0,189.3048,189.3048,188.8021,188.9254,2855.0
2018-07-31 12:50:00,199.28,199.4,199.21,199.21,2557.0,189.0203,189.1341,188.9539,188.9539,2557.0
2018-07-31 12:55:00,199.21,199.22,198.7,198.7,3569.0,188.9539,188.9634,188.4701,188.4701,3569.0
2018-07-31 13:00:00,198.73,199.26,198.69,199.25,3780.0,188.4986,189.0013,188.4607,188.9918,3780.0
2018-07-31 13:05:00,198.99,199.0,198.84,199.0,1422.0,188.7452,188.7547,188.6029,188.7547,1422.0
2018-07-31 13:10:00,198.95,198.95,198.79,198.92,2200.0,188.7073,188.7073,188.5555,188.6788,2200.0
2018-07-31 13:15:00,198.76,198.77,198.38,198.59,1400.0,188.5271,188.5365,188.1666,188.3658,1400.0
2018-07-31 13:20:00,198.4,198.72,198.25,198.72,5076.0,188.1856,188.4891,188.0433,188.4891,5076.0
2018-07-31 13:25:00,198.64,198.96,198.52,198.72,3484.0,188.4132,188.7168,188.2994,188.4891,3484.0
2018-07-31 13:30:00,198.53,198.56,198.01,198.25,1822.0,188.3089,188.3374,187.8157,188.0433,1822.0
2018-07-31 13:35:00,198.11,199.16,198.11,199.08,18501.0,187.9105,188.9065,187.9105,188.8306,18501.0
2018-07-31 13:40:00,198.99,199.27,198.68,198.7,5328.0,188.7452,189.0108,188.4512,188.4701,5328.0
2018-07-31 13:45:00,198.81,199.2,198.8,199.12,11200.0,188.5745,188.9444,188.565,188.8685,11200.0
2018-07-31 13:50:00,199.29,199.29,198.83,198.83,4600.0,189.0298,189.0298,188.5935,188.5935,4600.0
2018-07-31 13:55:00,198.96,199.3,198.9,198.95,7469.0,188.7168,189.0393,188.6599,188.7073,7469.0
2018-07-31 14:00:00,198.97,199.31,198.97,199.31,7655.0,188.7262,189.0487,188.7262,189.0487,7655.0
2018-07-31 14:05:00,199.29,199.45,199.19,199.2,7675.0,189.0298,189.1815,188.9349,188.9444,7675.0
2018-07-31 14:10:00,199.2,199.56,199.2,199.56,4801.0,188.9444,189.2859,188.9444,189.2859,4801.0
2018-07-31 14:15:00,199.56,199.56,199.15,199.27,7440.0,189.2859,189.2859,188.897,189.0108,7440.0
2018-07-31 14:20:00,199.25,199.26,198.86,198.97,12075.0,188.9918,189.0013,188.6219,188.7262,12075.0
2018-07-31 14:25:00,198.98,198.98,198.85,198.88,7249.0,188.7357,188.7357,188.6124,188.6409,7249.0
2018-07-31 14:30:00,198.88,199.14,198.81,199.09,11095.0,188.6409,188.8875,188.5745,188.8401,11095.0
2018-07-31 14:35:00,199.09,199.33,198.94,199.19,10543.0,188.8401,189.0677,188.6978,188.9349,10543.0
2018-07-31 14:40:00,199.1,200.24,199.1,199.89,6566.0,188.8496,189.9309,188.8496,189.5989,6566.0
2018-07-31 14:45:00,199.84,199.99,199.2,199.93,9974.0,189.5515,189.6937,188.9444,189.6368,9974.0
2018-07-31 14:50:00,199.97,200.07,199.84,200.03,4790.0,189.6748,189.7696,189.5515,189.7317,4790.0
2018-07-31 14:55:00,200.05,200.19,199.95,200.18,7916.0,189.7506,189.8834,189.6558,189.874,7916.0
2018-07-31 15:00:00,200.1,200.13,199.68,199.9,11960.0,189.7981,189.8265,189.3997,189.6084,11960.0
2018-07-31 15:05:00,199.9,200.03,199.84,200.02,6100.0,189.6084,189.7317,189.5515,189.7222,6100.0
2018-07-31 15:10:00,200.04,200.53,199.84,200.5,13300.0,189.7412,190.2059,189.5515,190.1775,13300.0
2018-07-31 15:15:00,200.45,200.58,199.85,200.25,27314.0,190.1301,190.2534,189.5609,189.9403,27314.0
2018-07-31 15:20:00,200.31,200.39,200.09,200.16,20000.0,189.9973,190.0731,189.7886,189.855,20000.0
2018-07-31 15:25:00,200.19,200.38,199.95,199.95,11608.0,189.8834,190.0637,189.6558,189.6558,11608.0
2018-07-31 15:30:00,199.89,200.05,199.69,199.69,49204.0,189.5989,189.7506,189.4092,189.4092,49204.0
2018-07-31 15:35:00,199.71,199.71,199.27,199.39,14401.0,189.4281,189.4281,189.0108,189.1246,14401.0
2018-07-31 15:40:00,199.41,199.56,199.27,199.53,22592.0,189.1436,189.2859,189.0108,189.2574,22592.0
2018-07-31 15:45:00,199.58,199.64,199.04,199.05,15506.0,189.3048,189.3618,188.7926,188.8021,15506.0
2018-07-31 15:50:00,199.16,199.56,199.14,199.29,25240.0,188.9065,189.2859,188.8875,189.0298,25240.0
2018-07-31 15:55:00,199.29,199.62,199.25,199.44,55275.0,189.0298,189.3428,188.9918,189.172,55275.0
2018-08-01 09:30:00,199.65,200.69,199.17,200.03,20842.0,189.3712,190.3577,188.9159,189.7317,20842.0
2018-08-01 09:35:00,200.33,201.37,200.08,200.56,11109.0,190.0162,191.0027,189.7791,190.2344,11109.0
2018-08-01 09:40:00,201.16,201.16,200.0,200.2,14807.0,190.8035,190.8035,189.7032,189.8929,14807.0
2018-08-01 09:45:00,200.09,200.2,199.7,199.76,5137.0,189.7886,189.8929,189.4187,189.4756,5137.0
2018-08-01 09:50:00,199.96,200.9,199.96,200.12,8100.0,189.6653,190.5569,189.6653,189.817,8100.0
2018-08-01 09:55:00,200.13,200.39,199.61,199.77,22067.0,189.8265,190.0731,189.3333,189.4851,22067.0
2018-08-01 10:00:00,199.61,200.93,199.39,200.6,29972.0,189.3333,190.5853,189.1246,190.2723,29972.0
2018-08-01 10:05:00,200.63,201.31,200.62,201.13,16737.0,190.3008,190.9458,190.2913,190.775,16737.0
2018-08-01 10:10:00,201.11,201.17,200.67,200.8,18613.0,190.7561,190.813,190.3387,190.462,18613.0
2018-08-01 10:15:00,200.8,201.25,199.82,199.99,17073.0,190.462,190.8889,189.5325,189.6937,17073.0
2018-08-01 10:20:00,200.0,200.29,199.36,199.78,18779.0,189.7032,189.9783,189.0962,189.4945,18779.0
2018-08-01 10:25:00,199.78,200.44,199.56,199.56,4309.0,189.4945,190.1206,189.2859,189.2859,4309.0
2018-08-01 10:30:00,199.5,199.75,199.15,199.34,5600.0,189.229,189.4661,188.897,189.0772,5600.0
2018-08-01 10:35:00,199.36,199.84,199.2,199.68,10601.0,189.0962,189.5515,188.9444,189.3997,10601.0
2018-08-01 10:40:00,199.69,200.24,199.46,200.03,14180.0,189.4092,189.9309,189.191,189.7317,14180.0
2018-08-01 10:45:00,200.2,201.2,199.97,201.09,15877.0,189.8929,190.8414,189.6748,190.7371,15877.0
2018-08-01 10:50:00,201.22,201.95,200.76,201.84,14087.0,190.8604,191.5528,190.4241,191.4485,14087.0
2018-08-01 10:55:00,201.79,202.0,200.33,200.33,14692.0,191.4011,191.6002,190.0162,190.0162,14692.0
2018-08-01 11:00:00,200.29,200.94,200.05,200.94,4800.0,189.9783,190.5948,189.7506,190.5948,4800.0
2018-08-01 11:05:00,200.83,201.14,200.7,200.96,3933.0,190.4905,190.7845,190.3672,190.6138,3933.0
2018-08-01 11:10:00,200.9,201.06,200.54,200.81,5907.0,190.5569,190.7086,190.2154,190.4715,5907.0
2018-08-01 11:15:00,200.61,200.81,200.19,200.81,12363.0,190.2818,190.4715,189.8834,190.4715,12363.0
2018-08-01 11:20:00,200.7,200.72,200.17,200.25,8390.0,190.3672,190.3861,189.8645,189.9403,8390.0
2018-08-01 11:25:00,200.38,200.38,200.04,200.28,6300.0,190.0637,190.0637,189.7412,189.9688,6300.0
2018-08-01 11:30:00,200.37,200.64,200.22,200.53,12764.0,190.0542,190.3103,189.9119,190.2059,12764.0
2018-08-01 11:35:00,200.55,200.96,200.55,200.88,4800.0,190.2249,190.6138,190.2249,190.5379,4800.0
2018-08-01 11:40:00,200.7,200.86,199.53,200.0,10251.0,190.3672,190.5189,189.2574,189.7032,10251.0
2018-08-01 11:45:00,199.96,200.0,199.18,199.52,8303.0,189.6653,189.7032,188.9254,189.2479,8303.0
2018-08-01 11:50:00,199.34,199.76,199.33,199.73,6500.0,189.0772,189.4756,189.0677,189.4471,6500.0
2018-08-01 11:55:00,199.73,199.99,199.32,199.45,5900.0,189.4471,189.6937,189.0582,189.1815,5900.0
2018-08-01 12:00:00,199.19,199.83,198.86,199.83,8566.0,188.9349,189.542,188.6219,189.542,8566.0
2018-08-01 12:05:00,199.85,199.85,199.21,199.57,4300.0,189.5609,189.5609,188.9539,189.2954,4300.0
2018-08-01 12:10:00,199.59,199.94,199.58,199.79,6500.0,189.3143,189.6463,189.3048,189.504,6500.0
2018-08-01 12:15:00,199.84,200.1,199.75,200.1,3700.0,189.5515,189.7981,189.4661,189.7981,3700.0
2018-08-01 12:20:00,200.13,200.48,200.12,200.29,7260.0,189.8265,190.1585,189.817,189.9783,7260.0
2018-08-01 12:25:00,200.37,200.73,200.37,200.66,16462.0,190.0542,190.3956,190.0542,190.3292,16462.0
2018-08-01 12:30:00,200.62,200.72,200.42,200.72,6523.0,190.2913,190.3861,190.1016,190.3861,6523.0
2018-08-01 12:35:00,200.65,200.69,200.37,200.37,7481.0,190.3198,190.3577,190.0542,190.0542,7481.0
2018-08-01 12:40:00,200.37,200.39,199.59,200.15,13501.0,190.0542,190.0731,189.3143,189.8455,13501.0
2018-08-01 12:45:00,200.3,200.44,200.09,200.09,2200.0,189.9878,190.1206,189.7886,189.7886,2200.0
2018-08-01 12:50:00,200.08,200.17,199.89,199.99,3758.0,189.7791,189.8645,189.5989,189.6937,3758.0
2018-08-01 12:55:00,200.07,200.44,199.88,199.88,5600.0,189.7696,190.1206,189.5894,189.5894,5600.0
2018-08-01 13:00:00,199.9,200.22,199.9,200.19,3700.0,189.6084,189.9119,189.6084,189.8834,3700.0
2018-08-01 13:05:00,200.33,200.84,200.2,200.71,4522.0,190.0162,190.5,189.8929,190.3767,4522.0
2018-08-01 13:10:00,200.56,201.17,200.45,200.98,2339.0,190.2344,190.813,190.1301,190.6328,2339.0
2018-08-01 13:15:00,201.03,201.35,201.0,201.35,3548.0,190.6802,190.9837,190.6517,190.9837,3548.0
2018-08-01 13:20:00,201.36,201.69,201.36,201.69,3150.0,190.9932,191.3062,190.9932,191.3062,3150.0
2018-08-01 13:25:00,201.69,201.82,201.18,201.25,7083.0,191.3062,191.4295,190.8225,190.8889,7083.0
2018-08-01 13:30:00,201.22,201.22,200.93,201.16,3900.0,190.8604,190.8604,190.5853,190.8035,3900.0
2018-08-01 13:35:00,201.18,201.18,200.82,200.91,2400.0,190.8225,190.8225,190.481,190.5664,2400.0
2018-08-01 13:40:00,200.82,201.46,200.81,201.46,4200.0,190.481,191.0881,190.4715,191.0881,4200.0
2018-08-01 13:45:00,201.36,201.56,201.09,201.25,6900.0,190.9932,191.1829,190.7371,190.8889,6900.0
2018-08-01 13:50:00,201.21,201.21,200.77,201.03,6451.0,190.8509,190.8509,190.4336,190.6802,6451.0
2018-08-01 13:55:00,200.96,201.39,200.95,201.15,7624.0,190.6138,191.0217,190.6043,190.794,7624.0
2018-08-01 14:00:00,201.38,201.5,201.1,201.31,7727.0,191.0122,191.126,190.7466,190.9458,7727.0
2018-08-01 14:05:00,201.25,201.32,201.04,201.32,3507.0,190.8889,190.9553,190.6897,190.9553,3507.0
2018-08-01 14:10:00,201.4,201.43,200.92,201.12,6040.0,191.0311,191.0596,190.5759,190.7656,6040.0
2018-08-01 14:15:00,201.1,201.1,200.41,200.46,10300.0,190.7466,190.7466,190.0921,190.1395,10300.0
2018-08-01 14:20:00,200.31,201.04,200.2,201.04,5297.0,189.9973,190.6897,189.8929,190.6897,5297.0
2018-08-01 14:25:00,200.85,201.09,200.84,201.03,5299.0,190.5095,190.7371,190.5,190.6802,5299.0
2018-08-01 14:30:00,201.01,201.04,200.45,200.57,4706.0,190.6612,190.6897,190.1301,190.2439,4706.0
2018-08-01 14:35:00,200.45,200.5,200.15,200.15,7000.0,190.1301,190.1775,189.8455,189.8455,7000.0
2018-08-01 14:40:00,200.25,200.9,199.99,200.51,9800.0,189.9403,190.5569,189.6937,190.187,9800.0
2018-08-01 14:45:00,200.66,200.79,200.35,200.35,17332.0,190.3292,190.4525,190.0352,190.0352,17332.0
2018-08-01 14:50:00,200.15,201.32,200.14,201.14,5797.0,189.8455,190.9553,189.836,190.7845,5797.0
2018-08-01 14:55:00,201.28,201.64,201.07,201.47,9038.0,190.9173,191.2588,190.7181,191.0975,9038.0
2018-08-01 15:00:00,201.39,201.65,200.88,200.88,12682.0,191.0217,191.2683,190.5379,190.5379,12682.0
2018-08-01 15:05:00,200.8,201.08,200.74,200.86,8975.0,190.462,190.7276,190.4051,190.5189,8975.0
2018-08-01 15:10:00,200.84,201.27,200.84,201.14,8013.0,190.5,190.9078,190.5,190.7845,8013.0
2018-08-01 15:15:00,201.2,201.22,200.42,200.53,13187.0,190.8414,190.8604,190.1016,190.2059,13187.0
2018-08-01 15:20:00,200.53,200.99,200.43,200.99,19254.0,190.2059,190.6422,190.1111,190.6422,19254.0
2018-08-01 15:25:00,200.97,201.35,200.92,201.28,14134.0,190.6233,190.9837,190.5759,190.9173,14134.0
2018-08-01 15:30:00,201.34,201.35,200.71,200.83,20272.0,190.9742,190.9837,190.3767,190.4905,20272.0
2018-08-01 15:35:00,200.93,201.2,200.82,201.2,26911.0,190.5853,190.8414,190.481,190.8414,26911.0
2018-08-01 15:40:00,201.2,201.44,200.7,201.26,30730.0,190.8414,191.0691,190.3672,190.8983,30730.0
2018-08-01 15:45:00,201.31,201.63,201.29,201.48,22999.0,190.9458,191.2493,190.9268,191.107,22999.0
2018-08-01 15:50:00,201.51,201.87,201.44,201.61,39331.0,191.1355,191.4769,191.0691,191.2303,39331.0
2018-08-01 15:55:00,201.66,202.1,201.47,201.66,52137.0,191.2778,191.6951,191.0975,191.2778,52137.0
2018-08-02 09:30:00,201.34,201.88,201.04,201.04,8944.0,190.9742,191.4864,190.6897,190.6897,8944.0
2018-08-02 09:35:00,200.94,201.08,200.21,200.58,7435.0,190.5948,190.7276,189.9024,190.2534,7435.0
2018-08-02 09:40:00,200.58,200.79,199.87,199.96,6732.0,190.2534,190.4525,189.5799,189.6653,6732.0
2018-08-02 09:45:00,199.96,200.47,199.8,200.47,4915.0,189.6653,190.149,189.5135,190.149,4915.0
2018-08-02 09:50:00,200.67,201.11,200.31,201.07,7659.0,190.3387,190.7561,189.9973,190.7181,7659.0
2018-08-02 09:55:00,201.09,201.31,201.01,201.1,2228.0,190.7371,190.9458,190.6612,190.7466,2228.0
2018-08-02 10:00:00,201.1,201.78,200.92,201.55,13193.0,190.7466,191.3916,190.5759,191.1734,13193.0
2018-08-02 10:05:00,201.47,201.67,201.42,201.63,10957.0,191.0975,191.2872,191.0501,191.2493,10957.0
2018-08-02 10:10:00,201.57,202.24,201.54,202.2,17534.0,191.1924,191.8279,191.1639,191.79,17534.0
2018-08-02 10:15:00,202.2,202.6,202.19,202.59,18350.0,191.79,192.1694,191.7805,192.1599,18350.0
2018-08-02 10:20:00,202.59,203.37,202.59,203.31,14145.0,192.1599,192.8997,192.1599,192.8428,14145.0
2018-08-02 10:25:00,203.26,203.45,203.09,203.3,20582.0,192.7954,192.9756,192.6341,192.8333,20582.0
2018-08-02 10:30:00,203.28,203.31,202.29,202.96,19775.0,192.8144,192.8428,191.8753,192.5108,19775.0
2018-08-02 10:35:00,202.95,203.05,202.51,202.88,8380.0,192.5013,192.5962,192.084,192.4349,8380.0
2018-08-02 10:40:00,202.87,203.3,202.65,203.14,10622.0,192.4255,192.8333,192.2168,192.6816,10622.0
2018-08-02 10:45:00,203.13,203.65,203.05,203.37,11469.0,192.6721,193.1653,192.5962,192.8997,11469.0
2018-08-02 10:50:00,203.43,203.53,203.12,203.45,9835.0,192.9566,193.0515,192.6626,192.9756,9835.0
2018-08-02 10:55:00,203.3,203.58,203.18,203.51,17608.0,192.8333,193.0989,192.7195,193.0325,17608.0
2018-08-02 11:00:00,203.55,203.78,203.46,203.76,7457.0,193.0704,193.2886,192.9851,193.2696,7457.0
2018-08-02 11:05:00,203.72,203.73,203.42,203.56,9678.0,193.2317,193.2412,192.9471,193.0799,9678.0
2018-08-02 11:10:00,203.62,204.01,203.5,204.01,16497.0,193.1368,193.5068,193.023,193.5068,16497.0
2018-08-02 11:15:00,204.06,204.37,203.91,204.37,6915.0,193.5542,193.8482,193.4119,193.8482,6915.0
2018-08-02 11:20:00,204.47,204.76,204.41,204.74,7299.0,193.9431,194.2182,193.8862,194.1992,7299.0
2018-08-02 11:25:00,204.6,204.67,204.36,204.55,7147.0,194.0664,194.1328,193.8387,194.019,7147.0
2018-08-02 11:30:00,204.53,204.62,204.38,204.42,6104.0,194.0,194.0854,193.8577,193.8957,6104.0
2018-08-02 11:35:00,204.49,204.68,204.33,204.56,10803.0,193.9621,194.1423,193.8103,194.0285,10803.0
2018-08-02 11:40:00,204.49,204.71,204.49,204.71,5938.0,193.9621,194.1707,193.9621,194.1707,5938.0
2018-08-02 11:45:00,204.64,205.06,204.55,204.89,10618.0,194.1043,194.5027,194.019,194.3415,10618.0
2018-08-02 11:50:00,204.88,205.06,204.74,204.87,3386.0,194.332,194.5027,194.1992,194.3225,3386.0
2018-08-02 11:55:00,204.91,205.12,204.8,205.12,5438.0,194.3604,194.5596,194.2561,194.5596,5438.0
2018-08-02 12:00:00,205.02,205.02,204.63,204.63,8056.0,194.4648,194.4648,194.0948,194.0948,8056.0
2018-08-02 12:05:00,204.65,204.76,204.43,204.65,8165.0,194.1138,194.2182,193.9051,194.1138,8165.0
2018-08-02 12:10:00,204.61,205.36,204.61,205.1,13960.0,194.0759,194.7873,194.0759,194.5406,13960.0
2018-08-02 12:15:00,205.1,205.3,205.06,205.25,9204.0,194.5406,194.7304,194.5027,194.6829,9204.0
2018-08-02 12:20:00,205.25,205.32,205.18,205.24,8441.0,194.6829,194.7493,194.6165,194.6734,8441.0
2018-08-02 12:25:00,205.21,205.71,205.2,205.71,9539.0,194.645,195.1192,194.6355,195.1192,9539.0
2018-08-02 12:30:00,205.62,205.89,205.57,205.76,6496.0,195.0339,195.29,194.9865,195.1667,6496.0
2018-08-02 12:35:00,205.82,205.93,205.09,205.18,11700.0,195.2236,195.3279,194.5312,194.6165,11700.0
2018-08-02 12:40:00,205.14,205.93,205.14,205.93,10201.0,194.5786,195.3279,194.5786,195.3279,10201.0
2018-08-02 12:45:00,205.81,207.24,205.7,206.51,13968.0,195.2141,196.5705,195.1098,195.8781,13968.0
2018-08-02 12:50:00,206.41,206.41,205.68,205.92,7942.0,195.7832,195.7832,195.0908,195.3184,7942.0
2018-08-02 12:55:00,205.9,206.01,205.81,205.82,4400.0,195.2995,195.4038,195.2141,195.2236,4400.0
2018-08-02 13:00:00,205.94,205.94,205.65,205.79,7006.0,195.3374,195.3374,195.0623,195.1951,7006.0
2018-08-02 13:05:00,205.76,205.96,205.66,205.91,5297.0,195.1667,195.3564,195.0718,195.3089,5297.0
2018-08-02 13:10:00,205.96,205.97,205.51,205.57,6735.0,195.3564,195.3659,194.9295,194.9865,6735.0
2018-08-02 13:15:00,205.63,205.93,205.56,205.93,8247.0,195.0434,195.3279,194.977,195.3279,8247.0
2018-08-02 13:20:00,205.88,206.09,205.88,205.96,3435.0,195.2805,195.4797,195.2805,195.3564,3435.0
2018-08-02 13:25:00,206.04,206.09,205.88,206.08,5578.0,195.4323,195.4797,195.2805,195.4702,5578.0
2018-08-02 13:30:00,206.1,206.33,205.96,206.23,6257.0,195.4892,195.7073,195.3564,195.6125,6257.0
2018-08-02 13:35:00,206.31,206.39,206.24,206.39,4353.0,195.6884,195.7642,195.622,195.7642,4353.0
2018-08-02 13:40:00,206.39,206.7,206.35,206.63,12344.0,195.7642,196.0583,195.7263,195.9919,12344.0
2018-08-02 13:45:00,206.6,206.69,206.37,206.45,5320.0,195.9634,196.0488,195.7453,195.8211,5320.0
2018-08-02 13:50:00,206.46,206.59,206.42,206.43,5539.0,195.8306,195.9539,195.7927,195.8022,5539.0
2018-08-02 13:55:00,206.37,206.61,206.37,206.43,7761.0,195.7453,195.9729,195.7453,195.8022,7761.0
2018-08-02 14:00:00,206.34,206.49,206.22,206.38,9544.0,195.7168,195.8591,195.603,195.7548,9544.0
2018-08-02 14:05:00,206.38,206.4,206.07,206.15,12085.0,195.7548,195.7737,195.4607,195.5366,12085.0
2018-08-02 14:10:00,206.13,206.22,205.66,205.82,7626.0,195.5176,195.603,195.0718,195.2236,7626.0
2018-08-02 14:15:00,205.76,205.8,205.56,205.67,13722.0,195.1667,195.2046,194.977,195.0813,13722.0
2018-08-02 14:20:00,205.55,205.66,204.33,204.63,13013.0,194.9675,195.0718,193.8103,194.0948,13013.0
2018-08-02 14:25:00,204.69,204.88,204.62,204.81,3417.0,194.1518,194.332,194.0854,194.2656,3417.0
2018-08-02 14:30:00,204.81,205.06,204.29,204.4,19051.0,194.2656,194.5027,193.7724,193.8767,19051.0
2018-08-02 14:35:00,204.34,204.34,204.11,204.3,13558.0,193.8198,193.8198,193.6016,193.7818,13558.0
2018-08-02 14:40:00,204.25,204.36,204.01,204.36,7431.0,193.7344,193.8387,193.5068,193.8387,7431.0
2018-08-02 14:45:00,204.37,204.58,204.36,204.58,6800.0,193.8482,194.0474,193.8387,194.0474,6800.0
2018-08-02 14:50:00,204.59,204.65,204.5,204.52,6080.0,194.0569,194.1138,193.9715,193.9905,6080.0
2018-08-02 14:55:00,204.53,204.59,204.47,204.53,8638.0,194.0,194.0569,193.9431,194.0,8638.0
2018-08-02 15:00:00,204.48,204.5,204.14,204.38,14496.0,193.9526,193.9715,193.6301,193.8577,14496.0
2018-08-02 15:05:00,204.39,204.48,204.1,204.1,7178.0,193.8672,193.9526,193.5921,193.5921,7178.0
2018-08-02 15:10:00,204.06,204.28,204.02,204.28,6187.0,193.5542,193.7629,193.5163,193.7629,6187.0
2018-08-02 15:15:00,204.22,204.77,204.21,204.73,11877.0,193.706,194.2276,193.6965,194.1897,11877.0
2018-08-02 15:20:00,204.77,204.93,204.66,204.93,9050.0,194.2276,194.3794,194.1233,194.3794,9050.0
2018-08-02 15:25:00,204.94,205.35,204.89,205.35,12023.0,194.3889,194.7778,194.3415,194.7778,12023.0
2018-08-02 15:30:00,205.31,206.01,205.26,205.53,19472.0,194.7398,195.4038,194.6924,194.9485,19472.0
2018-08-02 15:35:00,205.52,205.62,205.03,205.05,14554.0,194.939,195.0339,194.4743,194.4932,14554.0
2018-08-02 15:40:00,205.01,205.25,204.89,205.25,17422.0,194.4553,194.6829,194.3415,194.6829,17422.0
2018-08-02 15:45:00,205.23,205.53,205.08,205.18,18972.0,194.664,194.9485,194.5217,194.6165,18972.0
2018-08-02 15:50:00,205.12,205.12,204.65,204.66,18837.0,194.5596,194.5596,194.1138,194.1233,18837.0
2018-08-02 15:55:00,204.72,204.81,204.54,204.78,38654.0,194.1802,194.2656,194.0095,194.2371,38654.0
2018-08-03 09:30:00,204.34,206.47,204.34,205.89,8083.0,193.8198,195.8401,193.8198,195.29,8083.0
2018-08-03 09:35:00,206.58,207.4,206.18,207.2,6002.0,195.9445,196.7222,195.565,196.5325,6002.0
2018-08-03 09:40:00,207.16,207.16,206.42,206.42,4654.0,196.4946,196.4946,195.7927,195.7927,4654.0
2018-08-03 09:45:00,206.48,207.44,206.38,207.44,6582.0,195.8496,196.7602,195.7548,196.7602,6582.0
2018-08-03 09:50:00,207.5,208.0,207.17,207.87,8631.0,196.8171,197.2913,196.5041,197.168,8631.0
2018-08-03 09:55:00,207.9,208.28,207.36,207.62,12659.0,197.1965,197.5569,196.6843,196.9309,12659.0
2018-08-03 10:00:00,207.62,207.83,207.09,207.17,8388.0,196.9309,197.1301,196.4282,196.5041,8388.0
2018-08-03 10:05:00,207.15,207.31,206.69,206.84,8465.0,196.4851,196.6369,196.0488,196.1911,8465.0
2018-08-03 10:10:00,206.86,206.97,206.73,206.8,11011.0,196.21,196.3144,196.0867,196.1531,11011.0
2018-08-03 10:15:00,206.81,207.08,206.63,206.67,7075.0,196.1626,196.4187,195.9919,196.0298,7075.0
2018-08-03 10:20:00,206.81,207.51,206.81,207.45,8859.0,196.1626,196.8266,196.1626,196.7697,8859.0
2018-08-03 10:25:00,207.41,207.45,207.07,207.15,6301.0,196.7317,196.7697,196.4092,196.4851,6301.0
2018-08-03 10:30:00,207.12,207.15,206.83,206.83,3978.0,196.4567,196.4851,196.1816,196.1816,3978.0
2018-08-03 10:35:00,206.65,206.66,205.93,206.29,10984.0,196.0108,196.0203,195.3279,195.6694,10984.0
2018-08-03 10:40:00,206.38,206.64,206.29,206.35,5643.0,195.7548,196.0014,195.6694,195.7263,5643.0
2018-08-03 10:45:00,206.34,206.75,206.22,206.68,6010.0,195.7168,196.1057,195.603,196.0393,6010.0
2018-08-03 10:50:00,206.56,206.73,206.39,206.62,2447.0,195.9255,196.0867,195.7642,195.9824,2447.0
2018-08-03 10:55:00,206.62,206.71,206.28,206.42,2196.0,195.9824,196.0678,195.6599,195.7927,2196.0
2018-08-03 11:00:00,206.55,206.72,206.43,206.61,9288.0,195.916,196.0772,195.8022,195.9729,9288.0
2018-08-03 11:05:00,206.58,206.58,206.06,206.16,5345.0,195.9445,195.9445,195.4512,195.5461,5345.0
2018-08-03 11:10:00,206.26,206.59,206.26,206.48,5000.0,195.6409,195.9539,195.6409,195.8496,5000.0
2018-08-03 11:15:00,206.58,206.58,205.96,206.0,5513.0,195.9445,195.9445,195.3564,195.3943,5513.0
2018-08-03 11:20:00,206.1,206.51,206.04,206.05,6252.0,195.4892,195.8781,195.4323,195.4417,6252.0
2018-08-03 11:25:00,206.03,206.25,206.02,206.06,11416.0,195.4228,195.6314,195.4133,195.4512,11416.0
2018-08-03 11:30:00,206.11,206.41,205.92,206.34,5101.0,195.4987,195.7832,195.3184,195.7168,5101.0
2018-08-03 11:35:00,206.4,206.56,206.28,206.39,1048.0,195.7737,195.9255,195.6599,195.7642,1048.0
2018-08-03 11:40:00,206.4,206.93,206.32,206.71,6720.0,195.7737,196.2764,195.6978,196.0678,6720.0
2018-08-03 11:45:00,206.77,206.77,206.35,206.35,1400.0,196.1247,196.1247,195.7263,195.7263,1400.0
2018-08-03 11:50:00,206.28,206.3,206.03,206.04,5377.0,195.6599,195.6789,195.4228,195.4323,5377.0
2018-08-03 11:55:00,205.83,205.83,205.54,205.69,1971.0,195.2331,195.2331,194.958,195.1003,1971.0
2018-08-03 12:00:00,205.45,205.81,205.44,205.66,4777.0,194.8726,195.2141,194.8631,195.0718,4777.0
2018-08-03 12:05:00,205.77,206.14,205.77,205.97,2100.0,195.1762,195.5271,195.1762,195.3659,2100.0
2018-08-03 12:10:00,205.93,206.14,205.84,206.11,5850.0,195.3279,195.5271,195.2426,195.4987,5850.0
2018-08-03 12:15:00,206.19,206.2,205.98,205.98,1950.0,195.5745,195.584,195.3753,195.3753,1950.0
2018-08-03 12:20:00,206.12,206.29,205.81,205.81,3644.0,195.5081,195.6694,195.2141,195.2141,3644.0
2018-08-03 12:25:00,205.81,206.1,205.81,206.06,5153.0,195.2141,195.4892,195.2141,195.4512,5153.0
2018-08-03 12:30:00,206.05,206.12,205.95,206.04,4197.0,195.4417,195.5081,195.3469,195.4323,4197.0
2018-08-03 12:35:00,206.01,206.01,206.0,206.01,100.0,195.4038,195.4038,195.3943,195.4038,100.0
2018-08-03 12:40:00,206.01,206.01,205.74,205.77,4175.0,195.4038,195.4038,195.1477,195.1762,4175.0
2018-08-03 12:45:00,205.75,205.75,205.57,205.74,1800.0,195.1572,195.1572,194.9865,195.1477,1800.0
2018-08-03 12:50:00,205.77,205.86,205.77,205.78,1875.0,195.1762,195.2615,195.1762,195.1856,1875.0
2018-08-03 12:55:00,205.9,205.9,205.7,205.76,2898.0,195.2995,195.2995,195.1098,195.1667,2898.0
2018-08-03 13:00:00,205.84,206.01,205.77,205.88,4472.0,195.2426,195.4038,195.1762,195.2805,4472.0
2018-08-03 13:05:00,205.95,206.18,205.84,206.18,1900.0,195.3469,195.565,195.2426,195.565,1900.0
2018-08-03 13:10:00,206.2,206.24,206.1,206.23,2749.0,195.584,195.622,195.4892,195.6125,2749.0
2018-08-03 13:15:00,206.17,206.31,206.17,206.18,3533.0,195.5556,195.6884,195.5556,195.565,3533.0
2018-08-03 13:20:00,206.17,206.27,206.17,206.18,1117.0,195.5556,195.6504,195.5556,195.565,1117.0
2018-08-03 13:25:00,206.19,206.28,206.16,206.24,2214.0,195.5745,195.6599,195.5461,195.622,2214.0
2018-08-03 13:30:00,206.3,206.33,206.13,206.16,1827.0,195.6789,195.7073,195.5176,195.5461,1827.0
2018-08-03 13:35:00,206.21,206.22,206.09,206.09,928.0,195.5935,195.603,195.4797,195.4797,928.0
2018-08-03 13:40:00,206.15,206.18,206.09,206.13,1601.0,195.5366,195.565,195.4797,195.5176,1601.0
2018-08-03 13:45:00,206.22,206.26,206.17,206.17,3442.0,195.603,195.6409,195.5556,195.5556,3442.0
2018-08-03 13:50:00,206.18,206.27,206.13,206.13,1329.0,195.565,195.6504,195.5176,195.5176,1329.0
2018-08-03 13:55:00,206.29,206.29,206.1,206.19,855.0,195.6694,195.6694,195.4892,195.5745,855.0
2018-08-03 14:00:00,206.11,206.25,206.11,206.22,3130.0,195.4987,195.6314,195.4987,195.603,3130.0
2018-08-03 14:05:00,206.19,206.23,206.07,206.1,2200.0,195.5745,195.6125,195.4607,195.4892,2200.0
2018-08-03 14:10:00,206.1,206.22,206.06,206.21,3141.0,195.4892,195.603,195.4512,195.5935,3141.0
2018-08-03 14:15:00,206.05,206.18,206.04,206.13,2655.0,195.4417,195.565,195.4323,195.5176,2655.0
2018-08-03 14:20:00,206.09,206.44,206.09,206.24,15717.0,195.4797,195.8117,195.4797,195.622,15717.0
2018-08-03 14:25:00,206.24,206.42,206.21,206.42,5373.0,195.622,195.7927,195.5935,195.7927,5373.0
2018-08-03 14:30:00,206.38,206.52,206.35,206.52,7473.0,195.7548,195.8875,195.7263,195.8875,7473.0
2018-08-03 14:35:00,206.48,206.58,206.35,206.38,5929.0,195.8496,195.9445,195.7263,195.7548,5929.0
2018-08-03 14:40:00,206.4,206.53,206.4,206.53,2567.0,195.7737,195.897,195.7737,195.897,2567.0
2018-08-03 14:45:00,206.51,206.74,206.41,206.74,12611.0,195.8781,196.0962,195.7832,196.0962,12611.0
2018-08-03 14:50:00,206.84,206.88,206.65,206.66,1623.0,196.1911,196.229,196.0108,196.0203,1623.0
2018-08-03 14:55:00,206.81,206.9,206.7,206.76,3294.0,196.1626,196.248,196.0583,196.1152,3294.0
2018-08-03 15:00:00,206.64,206.64,206.41,206.56,3813.0,196.0014,196.0014,195.7832,195.9255,3813.0
2018-08-03 15:05:00,206.58,206.96,206.58,206.96,6860.0,195.9445,196.3049,195.9445,196.3049,6860.0
2018-08-03 15:10:00,206.92,207.2,206.91,207.2,4406.0,196.2669,196.5325,196.2575,196.5325,4406.0
2018-08-03 15:15:00,207.23,207.33,207.18,207.24,9983.0,196.561,196.6558,196.5136,196.5705,9983.0
2018-08-03 15:20:00,207.16,207.36,207.11,207.33,7929.0,196.4946,196.6843,196.4472,196.6558,7929.0
2018-08-03 15:25:00,207.3,207.46,207.17,207.38,5918.0,196.6274,196.7791,196.5041,196.7033,5918.0
2018-08-03 15:30:00,207.43,207.47,207.01,207.01,7311.0,196.7507,196.7886,196.3523,196.3523,7311.0
2018-08-03 15:35:00,206.94,206.99,206.7,206.78,7288.0,196.2859,196.3333,196.0583,196.1342,7288.0
2018-08-03 15:40:00,206.75,206.96,206.75,206.93,6975.0,196.1057,196.3049,196.1057,196.2764,6975.0
2018-08-03 15:45:00,206.92,207.0,206.79,206.82,15994.0,196.2669,196.3428,196.1436,196.1721,15994.0
2018-08-03 15:50:00,206.9,206.98,206.81,206.86,11647.0,196.248,196.3239,196.1626,196.21,11647.0
2018-08-03 15:55:00,206.88,207.01,206.82,206.99,38350.0,196.229,196.3523,196.1721,196.3333,38350.0
2018-08-06 09:30:00,206.96,207.04,206.08,207.04,6391.0,196.3049,196.3808,195.4702,196.3808,6391.0
2018-08-06 09:35:00,206.58,207.91,206.53,207.91,3800.0,195.9445,197.206,195.897,197.206,3800.0
2018-08-06 09:40:00,207.49,208.57,207.2,208.34,3700.0,196.8076,197.832,196.5325,197.6138,3700.0
2018-08-06 09:45:00,208.57,208.61,207.98,208.1,8145.0,197.832,197.8699,197.2724,197.3862,8145.0
2018-08-06 09:50:00,207.75,207.77,206.76,207.03,2300.0,197.0542,197.0732,196.1152,196.3713,2300.0
2018-08-06 09:55:00,206.77,207.44,206.58,207.02,11569.0,196.1247,196.7602,195.9445,196.3618,11569.0
2018-08-06 10:00:00,206.81,207.18,206.5,207.01,8102.0,196.1626,196.5136,195.8686,196.3523,8102.0
2018-08-06 10:05:00,206.9,207.12,206.9,207.12,900.0,196.248,196.4567,196.248,196.4567,900.0
2018-08-06 10:10:00,206.86,207.09,206.86,207.08,600.0,196.21,196.4282,196.21,196.4187,600.0
2018-08-06 10:15:00,207.36,207.89,207.36,207.86,2000.0,196.6843,197.187,196.6843,197.1586,2000.0
2018-08-06 10:20:00,207.81,208.22,207.63,207.84,8857.0,197.1111,197.5,196.9404,197.1396,8857.0
2018-08-06 10:25:00,207.84,207.84,207.18,207.18,2000.0,197.1396,197.1396,196.5136,196.5136,2000.0
2018-08-06 10:30:00,207.18,207.95,207.18,207.48,2269.0,196.5136,197.2439,196.5136,196.7981,2269.0
2018-08-06 10:35:00,207.48,208.0,207.48,207.81,1792.0,196.7981,197.2913,196.7981,197.1111,1792.0
2018-08-06 10:40:00,207.93,207.93,207.19,207.19,9633.0,197.225,197.225,196.523,196.523,9633.0
2018-08-06 10:45:00,207.19,207.47,207.18,207.42,2304.0,196.523,196.7886,196.5136,196.7412,2304.0
2018-08-06 10:50:00,207.31,207.54,207.19,207.39,3700.0,196.6369,196.855,196.523,196.7128,3700.0
2018-08-06 10:55:00,207.49,207.53,207.39,207.53,800.0,196.8076,196.8455,196.7128,196.8455,800.0
2018-08-06 11:00:00,207.6,207.71,207.52,207.62,2393.0,196.9119,197.0163,196.8361,196.9309,2393.0
2018-08-06 11:05:00,207.7,207.7,207.45,207.54,1900.0,197.0068,197.0068,196.7697,196.855,1900.0
2018-08-06 11:10:00,207.49,207.68,207.49,207.52,10327.0,196.8076,196.9878,196.8076,196.8361,10327.0
2018-08-06 11:15:00,207.51,207.55,207.35,207.54,4607.0,196.8266,196.8645,196.6748,196.855,4607.0
2018-08-06 11:20:00,207.49,207.85,207.46,207.81,3316.0,196.8076,197.1491,196.7791,197.1111,3316.0
2018-08-06 11:25:00,207.82,207.82,207.52,207.55,1400.0,197.1206,197.1206,196.8361,196.8645,1400.0
2018-08-06 11:30:00,207.52,207.8,207.4,207.8,14869.0,196.8361,197.1016,196.7222,197.1016,14869.0
2018-08-06 11:35:00,207.98,207.99,207.7,207.93,2825.0,197.2724,197.2819,197.0068,197.225,2825.0
2018-08-06 11:40:00,207.95,208.06,207.74,207.8,2350.0,197.2439,197.3483,197.0447,197.1016,2350.0
2018-08-06 11:45:00,207.78,207.8,207.53,207.74,1449.0,197.0827,197.1016,196.8455,197.0447,1449.0
2018-08-06 11:50:00,207.76,207.78,207.53,207.78,2359.0,197.0637,197.0827,196.8455,197.0827,2359.0
2018-08-06 11:55:00,207.79,207.79,207.46,207.46,1969.0,197.0922,197.0922,196.7791,196.7791,1969.0
2018-08-06 12:00:00,207.36,207.49,207.3,207.33,1716.0,196.6843,196.8076,196.6274,196.6558,1716.0
2018-08-06 12:05:00,207.33,207.43,207.22,207.43,2250.0,196.6558,196.7507,196.5515,196.7507,2250.0
2018-08-06 12:10:00,207.3,207.57,207.3,207.5,3197.0,196.6274,196.8835,196.6274,196.8171,3197.0
2018-08-06 12:15:00,207.6,207.61,207.47,207.61,2200.0,196.9119,196.9214,196.7886,196.9214,2200.0
2018-08-06 12:20:00,207.4,207.57,207.4,207.55,400.0,196.7222,196.8835,196.7222,196.8645,400.0
2018-08-06 12:25:00,207.48,207.67,207.48,207.67,1541.0,196.7981,196.9783,196.7981,196.9783,1541.0
2018-08-06 12:30:00,207.66,207.67,207.55,207.55,300.0,196.9689,196.9783,196.8645,196.8645,300.0
2018-08-06 12:35:00,207.65,207.65,207.4,207.5,4658.0,196.9594,196.9594,196.7222,196.8171,4658.0
2018-08-06 12:40:00,207.48,207.5,207.45,207.47,826.0,196.7981,196.8171,196.7697,196.7886,826.0
2018-08-06 12:45:00,207.44,207.61,207.4,207.56,9376.0,196.7602,196.9214,196.7222,196.874,9376.0
2018-08-06 12:50:00,207.53,207.55,207.44,207.48,2325.0,196.8455,196.8645,196.7602,196.7981,2325.0
2018-08-06 12:55:00,207.52,207.73,207.52,207.7,1700.0,196.8361,197.0352,196.8361,197.0068,1700.0
2018-08-06 13:00:00,207.71,207.71,207.71,207.71,100.0,197.0163,197.0163,197.0163,197.0163,100.0
2018-08-06 13:05:00,207.66,207.66,207.47,207.5,1320.0,196.9689,196.9689,196.7886,196.8171,1320.0
2018-08-06 13:10:00,207.44,207.51,207.43,207.49,1600.0,196.7602,196.8266,196.7507,196.8076,1600.0
2018-08-06 13:15:00,207.45,207.6,207.32,207.43,4751.0,196.7697,196.9119,196.6464,196.7507,4751.0
2018-08-06 13:20:00,207.42,207.59,207.39,207.46,2000.0,196.7412,196.9025,196.7128,196.7791,2000.0
2018-08-06 13:25:00,207.39,207.5,207.39,207.5,1300.0,196.7128,196.8171,196.7128,196.8171,1300.0
2018-08-06 13:30:00,207.31,207.51,207.08,207.2,5700.0,196.6369,196.8266,196.4187,196.5325,5700.0
2018-08-06 13:35:00,207.2,207.2,206.98,206.99,800.0,196.5325,196.5325,196.3239,196.3333,800.0
2018-08-06 13:40:00,206.9,206.91,206.58,206.8,6787.0,196.248,196.2575,195.9445,196.1531,6787.0
2018-08-06 13:45:00,206.76,206.78,206.48,206.48,1400.0,196.1152,196.1342,195.8496,195.8496,1400.0
2018-08-06 13:50:00,206.48,206.63,206.47,206.48,4634.0,195.8496,195.9919,195.8401,195.8496,4634.0
2018-08-06 13:55:00,206.56,206.72,206.41,206.62,3714.0,195.9255,196.0772,195.7832,195.9824,3714.0
2018-08-06 14:00:00,206.73,206.73,206.73,206.73,200.0,196.0867,196.0867,196.0867,196.0867,200.0
2018-08-06 14:05:00,206.6,206.94,206.6,206.89,2596.0,195.9634,196.2859,195.9634,196.2385,2596.0
2018-08-06 14:10:00,206.85,206.99,206.8,206.87,1430.0,196.2006,196.3333,196.1531,196.2195,1430.0
2018-08-06 14:15:00,206.98,207.0,206.8,206.84,1100.0,196.3239,196.3428,196.1531,196.1911,1100.0
2018-08-06 14:20:00,206.84,207.06,206.8,206.96,5102.0,196.1911,196.3997,196.1531,196.3049,5102.0
2018-08-06 14:25:00,207.0,207.38,206.95,207.26,6270.0,196.3428,196.7033,196.2954,196.5894,6270.0
2018-08-06 14:30:00,207.14,207.16,206.86,207.01,4944.0,196.4756,196.4946,196.21,196.3523,4944.0
2018-08-06 14:35:00,207.06,207.06,206.92,207.03,4864.0,196.3997,196.3997,196.2669,196.3713,4864.0
2018-08-06 14:40:00,206.96,207.19,206.92,207.18,2919.0,196.3049,196.523,196.2669,196.5136,2919.0
2018-08-06 14:45:00,207.16,207.48,207.16,207.33,2121.0,196.4946,196.7981,196.4946,196.6558,2121.0
2018-08-06 14:50:00,207.26,207.31,207.02,207.1,1075.0,196.5894,196.6369,196.3618,196.4377,1075.0
2018-08-06 14:55:00,206.96,207.1,206.91,206.96,2100.0,196.3049,196.4377,196.2575,196.3049,2100.0
2018-08-06 15:00:00,207.03,207.05,206.89,206.98,8346.0,196.3713,196.3903,196.2385,196.3239,8346.0
2018-08-06 15:05:00,207.0,207.05,206.83,207.02,7173.0,196.3428,196.3903,196.1816,196.3618,7173.0
2018-08-06 15:10:00,207.01,207.04,206.95,207.04,1200.0,196.3523,196.3808,196.2954,196.3808,1200.0
2018-08-06 15:15:00,207.0,207.06,206.96,207.06,6116.0,196.3428,196.3997,196.3049,196.3997,6116.0
2018-08-06 15:20:00,207.07,207.18,206.96,207.15,14511.0,196.4092,196.5136,196.3049,196.4851,14511.0
2018-08-06 15:25:00,207.14,207.21,207.05,207.15,5787.0,196.4756,196.542,196.3903,196.4851,5787.0
2018-08-06 15:30:00,207.14,207.25,207.11,207.25,10103.0,196.4756,196.58,196.4472,196.58,10103.0
2018-08-06 15:35:00,207.18,207.23,207.12,207.14,5863.0,196.5136,196.561,196.4567,196.4756,5863.0
2018-08-06 15:40:00,207.15,207.25,207.11,207.2,6098.0,196.4851,196.58,196.4472,196.5325,6098.0
2018-08-06 15:45:00,207.16,207.25,207.12,207.2,8932.0,196.4946,196.58,196.4567,196.5325,8932.0
2018-08-06 15:50:00,207.24,207.27,207.18,207.23,20541.0,196.5705,196.5989,196.5136,196.561,20541.0
2018-08-06 15:55:00,207.24,207.32,207.14,207.28,29725.0,196.5705,196.6464,196.4756,196.6084,29725.0
2018-08-07 09:30:00,208.25,208.42,207.34,208.34,9332.0,197.5285,197.6897,196.6653,197.6138,9332.0
2018-08-07 09:35:00,208.07,208.88,207.82,208.73,5261.0,197.3577,198.126,197.1206,197.9838,5261.0
2018-08-07 09:40:00,208.82,209.31,208.67,208.81,4500.0,198.0691,198.5339,197.9269,198.0596,4500.0
2018-08-07 09:45:00,208.99,208.99,208.48,208.74,4903.0,198.2304,198.2304,197.7466,197.9932,4903.0
2018-08-07 09:50:00,208.76,209.47,208.76,209.45,2700.0,198.0122,198.6857,198.0122,198.6667,2700.0
2018-08-07 09:55:00,209.46,209.85,209.46,209.65,1522.0,198.6762,199.0461,198.6762,198.8564,1522.0
2018-08-07 10:00:00,209.81,210.2,209.65,210.06,5362.0,199.0082,199.3781,198.8564,199.2453,5362.0
2018-08-07 10:05:00,209.99,210.9,209.99,210.25,6225.0,199.1789,200.042,199.1789,199.4255,6225.0
2018-08-07 10:10:00,210.19,211.14,210.19,210.8,7955.0,199.3686,200.2697,199.3686,199.9472,7955.0
2018-08-07 10:15:00,210.8,211.02,210.62,211.02,5600.0,199.9472,200.1559,199.7765,200.1559,5600.0
2018-08-07 10:20:00,211.15,211.29,210.55,210.65,16832.0,200.2792,200.412,199.7101,199.8049,16832.0
2018-08-07 10:25:00,210.56,211.02,210.56,210.61,2774.0,199.7195,200.1559,199.7195,199.767,2774.0
2018-08-07 10:30:00,210.56,210.7,210.37,210.64,1181.0,199.7195,199.8523,199.5393,199.7954,1181.0
2018-08-07 10:35:00,210.64,210.7,210.34,210.59,4636.0,199.7954,199.8523,199.5109,199.748,4636.0
2018-08-07 10:40:00,210.8,210.8,210.17,210.2,2003.0,199.9472,199.9472,199.3496,199.3781,2003.0
2018-08-07 10:45:00,210.21,210.55,210.15,210.16,1700.0,199.3876,199.7101,199.3307,199.3401,1700.0
2018-08-07 10:50:00,210.15,210.45,210.11,210.42,1808.0,199.3307,199.6152,199.2927,199.5868,1808.0
2018-08-07 10:55:00,210.28,210.4,209.89,209.98,3043.0,199.454,199.5678,199.084,199.1694,3043.0
2018-08-07 11:00:00,209.97,210.01,209.78,209.91,5160.0,199.1599,199.1979,198.9797,199.103,5160.0
2018-08-07 11:05:00,209.82,209.92,209.31,209.31,1600.0,199.0176,199.1125,198.5339,198.5339,1600.0
2018-08-07 11:10:00,209.44,209.61,209.33,209.58,3061.0,198.6572,198.8185,198.5529,198.79,3061.0
2018-08-07 11:15:00,209.5,209.5,209.21,209.22,3400.0,198.7141,198.7141,198.4391,198.4485,3400.0
2018-08-07 11:20:00,209.21,209.68,209.15,209.56,10400.0,198.4391,198.8849,198.3821,198.771,10400.0
2018-08-07 11:25:00,209.58,209.62,209.13,209.47,5883.0,198.79,198.8279,198.3632,198.6857,5883.0
2018-08-07 11:30:00,209.64,209.8,209.34,209.37,2700.0,198.8469,198.9987,198.5624,198.5908,2700.0
2018-08-07 11:35:00,209.27,209.49,209.26,209.48,7633.0,198.496,198.7046,198.4865,198.6952,7633.0
2018-08-07 11:40:00,209.57,209.64,209.46,209.51,2000.0,198.7805,198.8469,198.6762,198.7236,2000.0
2018-08-07 11:45:00,209.52,209.54,209.24,209.31,4000.0,198.7331,198.7521,198.4675,198.5339,4000.0
2018-08-07 11:50:00,209.35,209.39,208.99,208.99,2500.0,198.5718,198.6098,198.2304,198.2304,2500.0
2018-08-07 11:55:00,208.84,209.03,208.69,208.93,2400.0,198.0881,198.2683,197.9458,198.1735,2400.0
2018-08-07 12:00:00,208.82,209.11,208.71,208.8,2824.0,198.0691,198.3442,197.9648,198.0502,2824.0
2018-08-07 12:05:00,208.66,208.73,208.57,208.73,700.0,197.9174,197.9838,197.832,197.9838,700.0
2018-08-07 12:10:00,208.77,208.96,208.65,208.78,5600.0,198.0217,198.2019,197.9079,198.0312,5600.0
2018-08-07 12:15:00,208.78,208.9,208.76,208.78,3600.0,198.0312,198.145,198.0122,198.0312,3600.0
2018-08-07 12:20:00,208.68,209.1,208.68,209.07,3700.0,197.9363,198.3347,197.9363,198.3063,3700.0
2018-08-07 12:25:00,208.89,208.94,208.67,208.94,2700.0,198.1355,198.183,197.9269,198.183,2700.0
2018-08-07 12:30:00,208.79,208.99,208.65,208.78,3801.0,198.0407,198.2304,197.9079,198.0312,3801.0
2018-08-07 12:35:00,208.8,208.88,208.74,208.75,2100.0,198.0502,198.126,197.9932,198.0027,2100.0
2018-08-07 12:40:00,208.97,209.11,208.88,208.93,2600.0,198.2114,198.3442,198.126,198.1735,2600.0
2018-08-07 12:45:00,208.92,208.93,208.75,208.93,1300.0,198.164,198.1735,198.0027,198.1735,1300.0
2018-08-07 12:50:00,208.93,208.95,208.83,208.87,1100.0,198.1735,198.1924,198.0786,198.1166,1100.0
2018-08-07 12:55:00,208.81,208.85,208.62,208.73,2367.0,198.0596,198.0976,197.8794,197.9838,2367.0
2018-08-07 13:00:00,208.64,208.83,208.61,208.79,3501.0,197.8984,198.0786,197.8699,198.0407,3501.0
2018-08-07 13:05:00,208.82,208.94,208.74,208.77,3501.0,198.0691,198.183,197.9932,198.0217,3501.0
2018-08-07 13:10:00,208.8,208.87,208.8,208.81,600.0,198.0502,198.1166,198.0502,198.0596,600.0
2018-08-07 13:15:00,208.81,208.94,208.74,208.94,6559.0,198.0596,198.183,197.9932,198.183,6559.0
2018-08-07 13:20:00,208.8,208.92,208.78,208.88,3000.0,198.0502,198.164,198.0312,198.126,3000.0
2018-08-07 13:25:00,208.79,208.89,208.55,208.74,3600.0,198.0407,198.1355,197.813,197.9932,3600.0
2018-08-07 13:30:00,208.72,208.81,208.63,208.81,3100.0,197.9743,198.0596,197.8889,198.0596,3100.0
2018-08-07 13:35:00,208.76,208.88,208.69,208.73,1900.0,198.0122,198.126,197.9458,197.9838,1900.0
2018-08-07 13:40:00,208.74,208.83,208.6,208.74,4831.0,197.9932,198.0786,197.8605,197.9932,4831.0
2018-08-07 13:45:00,208.78,208.86,208.68,208.79,2213.0,198.0312,198.1071,197.9363,198.0407,2213.0
2018-08-07 13:50:00,208.72,208.87,208.66,208.72,4911.0,197.9743,198.1166,197.9174,197.9743,4911.0
2018-08-07 13:55:00,208.68,208.79,208.68,208.77,3856.0,197.9363,198.0407,197.9363,198.0217,3856.0
2018-08-07 14:00:00,208.77,208.98,208.72,208.87,4600.0,198.0217,198.2209,197.9743,198.1166,4600.0
2018-08-07 14:05:00,208.89,208.95,208.67,208.68,2400.0,198.1355,198.1924,197.9269,197.9363,2400.0
2018-08-07 14:10:00,208.71,208.81,208.66,208.75,3050.0,197.9648,198.0596,197.9174,198.0027,3050.0
2018-08-07 14:15:00,208.67,208.86,208.66,208.83,5314.0,197.9269,198.1071,197.9174,198.0786,5314.0
2018-08-07 14:20:00,208.81,208.97,208.8,208.92,3800.0,198.0596,198.2114,198.0502,198.164,3800.0
2018-08-07 14:25:00,208.89,209.12,208.89,209.1,3200.0,198.1355,198.3537,198.1355,198.3347,3200.0
2018-08-07 14:30:00,208.96,209.09,208.77,208.99,8811.0,198.2019,198.3252,198.0217,198.2304,8811.0
2018-08-07 14:35:00,208.98,209.21,208.96,209.21,4448.0,198.2209,198.4391,198.2019,198.4391,4448.0
2018-08-07 14:40:00,209.1,209.17,209.05,209.17,5605.0,198.3347,198.4011,198.2873,198.4011,5605.0
2018-08-07 14:45:00,209.2,209.21,208.99,209.14,3100.0,198.4296,198.4391,198.2304,198.3727,3100.0
2018-08-07 14:50:00,209.16,209.17,209.04,209.15,2150.0,198.3916,198.4011,198.2778,198.3821,2150.0
2018-08-07 14:55:00,209.08,209.16,208.92,209.1,6065.0,198.3157,198.3916,198.164,198.3347,6065.0
2018-08-07 15:00:00,209.08,209.15,208.82,208.88,7677.0,198.3157,198.3821,198.0691,198.126,7677.0
2018-08-07 15:05:00,208.94,208.96,208.82,208.86,2888.0,198.183,198.2019,198.0691,198.1071,2888.0
2018-08-07 15:10:00,208.82,209.0,208.74,208.95,5949.0,198.0691,198.2399,197.9932,198.1924,5949.0
2018-08-07 15:15:00,208.84,208.95,208.76,208.88,2765.0,198.0881,198.1924,198.0122,198.126,2765.0
2018-08-07 15:20:00,208.78,208.98,208.73,208.96,4436.0,198.0312,198.2209,197.9838,198.2019,4436.0
2018-08-07 15:25:00,208.94,208.96,208.74,208.85,3704.0,198.183,198.2019,197.9932,198.0976,3704.0
2018-08-07 15:30:00,208.77,209.02,208.77,208.9,8205.0,198.0217,198.2588,198.0217,198.145,8205.0
2018-08-07 15:35:00,208.91,208.98,208.61,208.74,5129.0,198.1545,198.2209,197.8699,197.9932,5129.0
2018-08-07 15:40:00,208.63,208.71,208.46,208.49,2769.0,197.8889,197.9648,197.7277,197.7561,2769.0
2018-08-07 15:45:00,208.56,208.98,208.51,208.51,11324.0,197.8225,198.2209,197.7751,197.7751,11324.0
2018-08-07 15:50:00,208.47,208.57,208.34,208.36,7732.0,197.7371,197.832,197.6138,197.6328,7732.0
2018-08-07 15:55:00,208.4,208.62,208.37,208.61,44076.0,197.6708,197.8794,197.6423,197.8699,44076.0
2018-08-08 09:30:00,208.68,209.48,208.12,208.13,3869.0,197.9363,198.6952,197.4052,197.4147,3869.0
2018-08-08 09:35:00,208.65,208.87,207.92,208.18,7395.0,197.9079,198.1166,197.2155,197.4621,7395.0
2018-08-08 09:40:00,207.51,207.72,207.02,207.02,2700.0,196.8266,197.0258,196.3618,196.3618,2700.0
2018-08-08 09:45:00,206.85,207.18,206.27,206.65,9403.0,196.2006,196.5136,195.6504,196.0108,9403.0
2018-08-08 09:50:00,206.95,206.95,206.76,206.82,600.0,196.2954,196.2954,196.1152,196.1721,600.0
2018-08-08 09:55:00,206.67,207.44,206.66,207.16,4650.0,196.0298,196.7602,196.0203,196.4946,4650.0
2018-08-08 10:00:00,207.21,207.21,206.71,207.0,10566.0,196.542,196.542,196.0678,196.3428,10566.0
2018-08-08 10:05:00,206.85,206.86,206.29,206.65,8272.0,196.2006,196.21,195.6694,196.0108,8272.0
2018-08-08 10:10:00,206.67,206.9,206.31,206.44,5900.0,196.0298,196.248,195.6884,195.8117,5900.0
2018-08-08 10:15:00,206.34,206.54,206.12,206.4,18553.0,195.7168,195.9065,195.5081,195.7737,18553.0
2018-08-08 10:20:00,206.43,206.79,206.26,206.26,10563.0,195.8022,196.1436,195.6409,195.6409,10563.0
2018-08-08 10:25:00,206.26,206.39,205.6,205.6,6419.0,195.6409,195.7642,195.0149,195.0149,6419.0
2018-08-08 10:30:00,205.55,205.88,205.43,205.5,3450.0,194.9675,195.2805,194.8537,194.9201,3450.0
2018-08-08 10:35:00,205.67,206.33,205.57,206.12,7711.0,195.0813,195.7073,194.9865,195.5081,7711.0
2018-08-08 10:40:00,206.07,206.25,205.95,206.19,5138.0,195.4607,195.6314,195.3469,195.5745,5138.0
2018-08-08 10:45:00,206.19,206.19,205.48,205.48,6737.0,195.5745,195.5745,194.9011,194.9011,6737.0
2018-08-08 10:50:00,205.47,205.97,205.36,205.97,4600.0,194.8916,195.3659,194.7873,195.3659,4600.0
2018-08-08 10:55:00,206.11,206.26,205.96,206.22,1100.0,195.4987,195.6409,195.3564,195.603,1100.0
2018-08-08 11:00:00,206.26,206.5,206.02,206.37,6638.0,195.6409,195.8686,195.4133,195.7453,6638.0
2018-08-08 11:05:00,206.55,206.61,206.31,206.31,3538.0,195.916,195.9729,195.6884,195.6884,3538.0
2018-08-08 11:10:00,206.21,206.21,206.04,206.04,1900.0,195.5935,195.5935,195.4323,195.4323,1900.0
2018-08-08 11:15:00,206.08,206.08,205.66,205.66,1800.0,195.4702,195.4702,195.0718,195.0718,1800.0
2018-08-08 11:20:00,205.67,206.37,205.55,205.97,13879.0,195.0813,195.7453,194.9675,195.3659,13879.0
2018-08-08 11:25:00,205.98,206.86,205.96,206.86,5100.0,195.3753,196.21,195.3564,196.21,5100.0
2018-08-08 11:30:00,206.88,207.03,206.73,206.73,2367.0,196.229,196.3713,196.0867,196.0867,2367.0
2018-08-08 11:35:00,206.74,206.74,206.42,206.42,2100.0,196.0962,196.0962,195.7927,195.7927,2100.0
2018-08-08 11:40:00,206.32,206.72,206.09,206.54,4200.0,195.6978,196.0772,195.4797,195.9065,4200.0
2018-08-08 11:45:00,206.7,206.71,206.22,206.33,1500.0,196.0583,196.0678,195.603,195.7073,1500.0
2018-08-08 11:50:00,206.29,206.84,206.29,206.34,5163.0,195.6694,196.1911,195.6694,195.7168,5163.0
2018-08-08 11:55:00,206.28,206.65,206.27,206.49,4706.0,195.6599,196.0108,195.6504,195.8591,4706.0
2018-08-08 12:00:00,206.48,206.48,206.14,206.34,3697.0,195.8496,195.8496,195.5271,195.7168,3697.0
2018-08-08 12:05:00,206.25,206.72,206.25,206.53,5339.0,195.6314,196.0772,195.6314,195.897,5339.0
2018-08-08 12:10:00,206.69,206.69,206.15,206.15,1100.0,196.0488,196.0488,195.5366,195.5366,1100.0
2018-08-08 12:15:00,206.15,206.34,206.06,206.21,4508.0,195.5366,195.7168,195.4512,195.5935,4508.0
2018-08-08 12:20:00,206.21,206.34,206.0,206.0,1915.0,195.5935,195.7168,195.3943,195.3943,1915.0
2018-08-08 12:25:00,205.98,206.45,205.9,206.31,6474.0,195.3753,195.8211,195.2995,195.6884,6474.0
2018-08-08 12:30:00,206.28,206.36,206.21,206.21,2300.0,195.6599,195.7358,195.5935,195.5935,2300.0
2018-08-08 12:35:00,206.3,206.3,205.9,205.96,3327.0,195.6789,195.6789,195.2995,195.3564,3327.0
2018-08-08 12:40:00,205.95,206.1,205.94,206.0,4254.0,195.3469,195.4892,195.3374,195.3943,4254.0
2018-08-08 12:45:00,205.92,206.11,205.92,206.06,1585.0,195.3184,195.4987,195.3184,195.4512,1585.0
2018-08-08 12:50:00,205.94,206.24,205.9,206.18,7220.0,195.3374,195.622,195.2995,195.565,7220.0
2018-08-08 12:55:00,206.31,206.31,206.16,206.21,2000.0,195.6884,195.6884,195.5461,195.5935,2000.0
2018-08-08 13:00:00,206.21,206.35,205.98,205.99,1900.0,195.5935,195.7263,195.3753,195.3848,1900.0
2018-08-08 13:05:00,206.0,206.21,206.0,206.21,700.0,195.3943,195.5935,195.3943,195.5935,700.0
2018-08-08 13:10:00,206.17,206.32,206.0,206.0,4450.0,195.5556,195.6978,195.3943,195.3943,4450.0
2018-08-08 13:15:00,205.97,206.12,205.91,206.05,2100.0,195.3659,195.5081,195.3089,195.4417,2100.0
2018-08-08 13:20:00,205.96,205.96,205.95,205.95,200.0,195.3564,195.3564,195.3469,195.3469,200.0
2018-08-08 13:25:00,205.99,206.05,205.88,206.03,5751.0,195.3848,195.4417,195.2805,195.4228,5751.0
2018-08-08 13:30:00,206.03,206.34,206.01,206.09,3200.0,195.4228,195.7168,195.4038,195.4797,3200.0
2018-08-08 13:35:00,206.08,206.29,206.07,206.29,1530.0,195.4702,195.6694,195.4607,195.6694,1530.0
2018-08-08 13:40:00,206.15,206.22,205.9,205.9,2900.0,195.5366,195.603,195.2995,195.2995,2900.0
2018-08-08 13:45:00,206.03,206.4,206.03,206.31,3327.0,195.4228,195.7737,195.4228,195.6884,3327.0
2018-08-08 13:50:00,206.23,206.23,206.1,206.1,1860.0,195.6125,195.6125,195.4892,195.4892,1860.0
2018-08-08 13:55:00,205.99,206.12,205.9,206.05,4614.0,195.3848,195.5081,195.2995,195.4417,4614.0
2018-08-08 14:00:00,206.22,206.22,206.08,206.09,1961.0,195.603,195.603,195.4702,195.4797,1961.0
2018-08-08 14:05:00,206.15,206.28,206.02,206.24,4800.0,195.5366,195.6599,195.4133,195.622,4800.0
2018-08-08 14:10:00,206.27,206.33,206.23,206.3,2100.0,195.6504,195.7073,195.6125,195.6789,2100.0
2018-08-08 14:15:00,206.24,206.53,206.19,206.53,5336.0,195.622,195.897,195.5745,195.897,5336.0
2018-08-08 14:20:00,206.54,206.72,206.54,206.65,2053.0,195.9065,196.0772,195.9065,196.0108,2053.0
2018-08-08 14:25:00,206.6,206.63,206.44,206.51,2810.0,195.9634,195.9919,195.8117,195.8781,2810.0
2018-08-08 14:30:00,206.57,206.63,206.35,206.35,2700.0,195.935,195.9919,195.7263,195.7263,2700.0
2018-08-08 14:35:00,206.39,206.55,206.36,206.53,4778.0,195.7642,195.916,195.7358,195.897,4778.0
2018-08-08 14:40:00,206.61,206.66,206.34,206.35,2800.0,195.9729,196.0203,195.7168,195.7263,2800.0
2018-08-08 14:45:00,206.35,206.35,205.93,205.93,3024.0,195.7263,195.7263,195.3279,195.3279,3024.0
2018-08-08 14:50:00,206.07,206.19,206.01,206.08,5005.0,195.4607,195.5745,195.4038,195.4702,5005.0
2018-08-08 14:55:00,206.05,206.21,206.01,206.01,5650.0,195.4417,195.5935,195.4038,195.4038,5650.0
2018-08-08 15:00:00,206.05,206.15,205.94,206.02,5049.0,195.4417,195.5366,195.3374,195.4133,5049.0
2018-08-08 15:05:00,205.95,206.02,205.95,205.96,1390.0,195.3469,195.4133,195.3469,195.3564,1390.0
2018-08-08 15:10:00,205.93,205.98,205.84,205.93,5938.0,195.3279,195.3753,195.2426,195.3279,5938.0
2018-08-08 15:15:00,205.97,206.01,205.89,205.89,3437.0,195.3659,195.4038,195.29,195.29,3437.0
2018-08-08 15:20:00,205.97,205.97,205.83,205.88,6310.0,195.3659,195.3659,195.2331,195.2805,6310.0
2018-08-08 15:25:00,205.86,205.89,205.56,205.63,5961.0,195.2615,195.29,194.977,195.0434,5961.0
2018-08-08 15:30:00,205.67,205.96,205.63,205.69,10403.0,195.0813,195.3564,195.0434,195.1003,10403.0
2018-08-08 15:35:00,205.63,205.7,205.54,205.59,4340.0,195.0434,195.1098,194.958,195.0054,4340.0
2018-08-08 15:40:00,205.59,205.59,205.36,205.36,8985.0,195.0054,195.0054,194.7873,194.7873,8985.0
2018-08-08 15:45:00,205.41,205.41,204.94,205.0,12387.0,194.8347,194.8347,194.3889,194.4458,12387.0
2018-08-08 15:50:00,205.09,205.4,205.0,205.39,23698.0,194.5312,194.8252,194.4458,194.8157,23698.0
2018-08-08 15:55:00,205.41,205.67,205.31,205.44,32139.0,194.8347,195.0813,194.7398,194.8631,32139.0
2018-08-09 09:30:00,204.9,206.62,204.9,205.8,2956.0,194.3509,195.9824,194.3509,195.2046,2956.0
2018-08-09 09:35:00,205.08,206.66,205.07,206.08,3143.0,194.5217,196.0203,194.5122,195.4702,3143.0
2018-08-09 09:40:00,206.37,206.37,205.61,206.28,4300.0,195.7453,195.7453,195.0244,195.6599,4300.0
2018-08-09 09:45:00,206.29,206.97,206.26,206.75,2021.0,195.6694,196.3144,195.6409,196.1057,2021.0
2018-08-09 09:50:00,206.75,206.76,206.22,206.22,2200.0,196.1057,196.1152,195.603,195.603,2200.0
2018-08-09 09:55:00,206.12,206.16,205.79,206.04,2200.0,195.5081,195.5461,195.1951,195.4323,2200.0
2018-08-09 10:00:00,205.91,206.3,205.7,206.3,10186.0,195.3089,195.6789,195.1098,195.6789,10186.0
2018-08-09 10:05:00,206.19,206.44,206.06,206.31,7200.0,195.5745,195.8117,195.4512,195.6884,7200.0
2018-08-09 10:10:00,206.18,206.18,205.66,205.74,11100.0,195.565,195.565,195.0718,195.1477,11100.0
2018-08-09 10:15:00,205.86,205.97,205.75,205.83,3100.0,195.2615,195.3659,195.1572,195.2331,3100.0
2018-08-09 10:20:00,205.84,206.52,205.83,206.46,12995.0,195.2426,195.8875,195.2331,195.8306,12995.0
2018-08-09 10:25:00,206.46,207.62,206.46,207.62,14763.0,195.8306,196.9309,195.8306,196.9309,14763.0
2018-08-09 10:30:00,207.67,208.03,207.14,207.59,37233.0,196.9783,197.3198,196.4756,196.9025,37233.0
2018-08-09 10:35:00,207.63,207.63,206.68,206.72,3600.0,196.9404,196.9404,196.0393,196.0772,3600.0
2018-08-09 10:40:00,206.66,207.45,206.41,206.41,15447.0,196.0203,196.7697,195.7832,195.7832,15447.0
2018-08-09 10:45:00,206.44,206.57,206.03,206.43,4252.0,195.8117,195.935,195.4228,195.8022,4252.0
2018-08-09 10:50:00,206.22,206.31,206.15,206.15,1870.0,195.603,195.6884,195.5366,195.5366,1870.0
2018-08-09 10:55:00,206.15,206.16,205.77,205.78,3514.0,195.5366,195.5461,195.1762,195.1856,3514.0
2018-08-09 11:00:00,205.9,205.99,205.2,205.2,8754.0,195.2995,195.3848,194.6355,194.6355,8754.0
2018-08-09 11:05:00,205.13,205.39,205.1,205.26,2956.0,194.5691,194.8157,194.5406,194.6924,2956.0
2018-08-09 11:10:00,205.06,205.06,204.67,204.76,3000.0,194.5027,194.5027,194.1328,194.2182,3000.0
2018-08-09 11:15:00,204.72,204.95,204.66,204.78,2600.0,194.1802,194.3984,194.1233,194.2371,2600.0
2018-08-09 11:20:00,204.78,205.32,204.68,205.28,5949.0,194.2371,194.7493,194.1423,194.7114,5949.0
2018-08-09 11:25:00,205.18,205.18,204.96,204.96,1200.0,194.6165,194.6165,194.4079,194.4079,1200.0
2018-08-09 11:30:00,204.86,204.89,204.63,204.74,2900.0,194.313,194.3415,194.0948,194.1992,2900.0
2018-08-09 11:35:00,204.83,205.0,204.64,204.64,2200.0,194.2846,194.4458,194.1043,194.1043,2200.0
2018-08-09 11:40:00,204.73,204.79,204.62,204.62,1100.0,194.1897,194.2466,194.0854,194.0854,1100.0
2018-08-09 11:45:00,204.62,204.62,204.19,204.19,3348.0,194.0854,194.0854,193.6775,193.6775,3348.0
2018-08-09 11:50:00,204.26,204.31,203.92,204.06,9000.0,193.7439,193.7913,193.4214,193.5542,9000.0
2018-08-09 11:55:00,204.27,204.52,204.26,204.27,1200.0,193.7534,193.9905,193.7439,193.7534,1200.0
2018-08-09 12:00:00,204.25,204.31,204.1,204.2,4500.0,193.7344,193.7913,193.5921,193.687,4500.0
2018-08-09 12:05:00,204.21,204.22,203.98,204.0,4125.0,193.6965,193.706,193.4783,193.4973,4125.0
2018-08-09 12:10:00,203.96,204.03,203.78,203.8,1900.0,193.4593,193.5257,193.2886,193.3076,1900.0
2018-08-09 12:15:00,203.94,204.09,203.87,203.96,3558.0,193.4404,193.5826,193.374,193.4593,3558.0
2018-08-09 12:20:00,204.07,204.14,204.07,204.11,1602.0,193.5637,193.6301,193.5637,193.6016,1602.0
2018-08-09 12:25:00,204.07,204.39,203.92,204.21,9407.0,193.5637,193.8672,193.4214,193.6965,9407.0
2018-08-09 12:30:00,204.2,204.44,204.2,204.43,400.0,193.687,193.9146,193.687,193.9051,400.0
2018-08-09 12:35:00,204.46,204.48,204.39,204.45,1100.0,193.9336,193.9526,193.8672,193.9241,1100.0
2018-08-09 12:40:00,204.36,204.43,204.21,204.23,2950.0,193.8387,193.9051,193.6965,193.7154,2950.0
2018-08-09 12:45:00,204.24,204.48,204.09,204.4,3166.0,193.7249,193.9526,193.5826,193.8767,3166.0
2018-08-09 12:50:00,204.54,204.64,204.32,204.53,2300.0,194.0095,194.1043,193.8008,194.0,2300.0
2018-08-09 12:55:00,204.53,204.66,204.39,204.64,2553.0,194.0,194.1233,193.8672,194.1043,2553.0
2018-08-09 13:00:00,204.39,204.66,204.39,204.65,2412.0,193.8672,194.1233,193.8672,194.1138,2412.0
2018-08-09 13:05:00,204.61,204.63,204.29,204.55,8673.0,194.0759,194.0948,193.7724,194.019,8673.0
2018-08-09 13:10:00,204.47,204.51,204.27,204.27,2223.0,193.9431,193.981,193.7534,193.7534,2223.0
2018-08-09 13:15:00,204.21,204.44,204.21,204.3,1914.0,193.6965,193.9146,193.6965,193.7818,1914.0
2018-08-09 13:20:00,204.3,204.37,204.16,204.28,3833.0,193.7818,193.8482,193.649,193.7629,3833.0
2018-08-09 13:25:00,204.26,204.27,204.0,204.2,1100.0,193.7439,193.7534,193.4973,193.687,1100.0
2018-08-09 13:30:00,204.07,204.07,203.87,203.87,1500.0,193.5637,193.5637,193.374,193.374,1500.0
2018-08-09 13:35:00,203.92,203.99,203.78,203.99,2384.0,193.4214,193.4878,193.2886,193.4878,2384.0
2018-08-09 13:40:00,203.88,204.48,203.79,204.48,5448.0,193.3835,193.9526,193.2981,193.9526,5448.0
2018-08-09 13:45:00,204.46,204.46,204.28,204.28,800.0,193.9336,193.9336,193.7629,193.7629,800.0
2018-08-09 13:50:00,204.36,204.36,203.94,203.99,7039.0,193.8387,193.8387,193.4404,193.4878,7039.0
2018-08-09 13:55:00,204.07,204.16,203.99,204.01,2773.0,193.5637,193.649,193.4878,193.5068,2773.0
2018-08-09 14:00:00,203.99,204.06,203.71,204.06,4275.0,193.4878,193.5542,193.2222,193.5542,4275.0
2018-08-09 14:05:00,204.0,204.08,203.83,203.83,900.0,193.4973,193.5732,193.336,193.336,900.0
2018-08-09 14:10:00,203.78,203.91,203.68,203.74,1000.0,193.2886,193.4119,193.1938,193.2507,1000.0
2018-08-09 14:15:00,203.7,204.06,203.7,203.92,5300.0,193.2127,193.5542,193.2127,193.4214,5300.0
2018-08-09 14:20:00,203.95,204.01,203.87,203.93,3836.0,193.4499,193.5068,193.374,193.4309,3836.0
2018-08-09 14:25:00,203.96,204.12,203.79,203.79,2454.0,193.4593,193.6111,193.2981,193.2981,2454.0
2018-08-09 14:30:00,203.94,204.01,203.89,203.9,2600.0,193.4404,193.5068,193.3929,193.4024,2600.0
2018-08-09 14:35:00,203.9,203.95,203.81,203.81,2057.0,193.4024,193.4499,193.3171,193.3171,2057.0
2018-08-09 14:40:00,203.9,203.95,203.73,203.84,3191.0,193.4024,193.4499,193.2412,193.3455,3191.0
2018-08-09 14:45:00,203.92,203.92,203.8,203.92,1825.0,193.4214,193.4214,193.3076,193.4214,1825.0
2018-08-09 14:50:00,203.81,203.85,203.71,203.85,4891.0,193.3171,193.355,193.2222,193.355,4891.0
2018-08-09 14:55:00,203.8,203.81,203.63,203.81,7864.0,193.3076,193.3171,193.1463,193.3171,7864.0
2018-08-09 15:00:00,203.7,203.8,203.66,203.8,8004.0,193.2127,193.3076,193.1748,193.3076,8004.0
2018-08-09 15:05:00,203.85,203.86,203.7,203.77,3013.0,193.355,193.3645,193.2127,193.2791,3013.0
2018-08-09 15:10:00,203.76,203.91,203.65,203.85,7686.0,193.2696,193.4119,193.1653,193.355,7686.0
2018-08-09 15:15:00,203.81,204.28,203.81,204.16,6600.0,193.3171,193.7629,193.3171,193.649,6600.0
2018-08-09 15:20:00,204.14,204.14,203.93,203.95,5342.0,193.6301,193.6301,193.4309,193.4499,5342.0
2018-08-09 15:25:00,203.91,204.03,203.83,203.92,4865.0,193.4119,193.5257,193.336,193.4214,4865.0
2018-08-09 15:30:00,204.04,204.19,203.9,203.9,2324.0,193.5352,193.6775,193.4024,193.4024,2324.0
2018-08-09 15:35:00,203.89,204.03,203.87,204.02,14761.0,193.3929,193.5257,193.374,193.5163,14761.0
2018-08-09 15:40:00,203.92,203.93,203.5,203.75,8796.0,193.4214,193.4309,193.023,193.2602,8796.0
2018-08-09 15:45:00,203.72,203.78,203.63,203.64,8202.0,193.2317,193.2886,193.1463,193.1558,8202.0
2018-08-09 15:50:00,203.64,203.73,203.3,203.43,17644.0,193.1558,193.2412,192.8333,192.9566,17644.0
2018-08-09 15:55:00,203.43,203.6,203.26,203.54,36987.0,192.9566,193.1179,192.7954,193.061,36987.0
2018-08-10 09:30:00,201.72,202.25,201.72,201.73,4523.0,191.3347,191.8374,191.3347,191.3442,4523.0
2018-08-10 09:35:00,201.73,201.78,200.74,200.74,6332.0,191.3442,191.3916,190.4051,190.4051,6332.0
2018-08-10 09:40:00,200.86,201.1,200.21,200.7,10385.0,190.5189,190.7466,189.9024,190.3672,10385.0
2018-08-10 09:45:00,200.38,201.13,200.38,200.86,4604.0,190.0637,190.775,190.0637,190.5189,4604.0
2018-08-10 09:50:00,200.71,200.97,200.38,200.39,5720.0,190.3767,190.6233,190.0637,190.0731,5720.0
2018-08-10 09:55:00,200.51,200.52,199.74,199.92,16837.0,190.187,190.1964,189.4566,189.6273,16837.0
2018-08-10 10:00:00,199.86,200.0,199.68,199.89,7000.0,189.5704,189.7032,189.3997,189.5989,7000.0
2018-08-10 10:05:00,199.83,200.49,199.83,200.32,9301.0,189.542,190.168,189.542,190.0067,9301.0
2018-08-10 10:10:00,200.31,200.58,200.13,200.13,3850.0,189.9973,190.2534,189.8265,189.8265,3850.0
2018-08-10 10:15:00,200.18,200.88,200.17,200.84,5749.0,189.874,190.5379,189.8645,190.5,5749.0
2018-08-10 10:20:00,200.77,200.8,200.64,200.66,4141.0,190.4336,190.462,190.3103,190.3292,4141.0
2018-08-10 10:25:00,200.65,200.75,200.05,200.05,3270.0,190.3198,190.4146,189.7506,189.7506,3270.0
2018-08-10 10:30:00,200.05,200.35,200.05,200.23,4986.0,189.7506,190.0352,189.7506,189.9214,4986.0
2018-08-10 10:35:00,200.23,200.74,200.22,200.48,5500.0,189.9214,190.4051,189.9119,190.1585,5500.0
2018-08-10 10:40:00,200.35,200.46,200.14,200.18,6960.0,190.0352,190.1395,189.836,189.874,6960.0
2018-08-10 10:45:00,200.21,200.41,200.12,200.2,9966.0,189.9024,190.0921,189.817,189.8929,9966.0
2018-08-10 10:50:00,200.21,200.37,200.06,200.37,6400.0,189.9024,190.0542,189.7601,190.0542,6400.0
2018-08-10 10:55:00,200.42,200.61,200.26,200.53,3900.0,190.1016,190.2818,189.9498,190.2059,3900.0
2018-08-10 11:00:00,200.43,200.78,200.25,200.46,8666.0,190.1111,190.4431,189.9403,190.1395,8666.0
2018-08-10 11:05:00,200.49,200.72,200.39,200.71,6336.0,190.168,190.3861,190.0731,190.3767,6336.0
2018-08-10 11:10:00,200.54,200.77,200.49,200.69,12754.0,190.2154,190.4336,190.168,190.3577,12754.0
2018-08-10 11:15:00,200.73,201.16,200.73,200.78,4890.0,190.3956,190.8035,190.3956,190.4431,4890.0
2018-08-10 11:20:00,200.9,201.05,200.7,201.05,6764.0,190.5569,190.6992,190.3672,190.6992,6764.0
2018-08-10 11:25:00,201.04,201.13,200.74,200.77,11731.0,190.6897,190.775,190.4051,190.4336,11731.0
2018-08-10 11:30:00,200.83,201.1,200.72,201.1,6100.0,190.4905,190.7466,190.3861,190.7466,6100.0
2018-08-10 11:35:00,201.14,201.29,200.9,201.09,4100.0,190.7845,190.9268,190.5569,190.7371,4100.0
2018-08-10 11:40:00,201.22,201.4,200.95,201.4,5517.0,190.8604,191.0311,190.6043,191.0311,5517.0
2018-08-10 11:45:00,201.38,201.75,201.3,201.55,34423.0,191.0122,191.3631,190.9363,191.1734,34423.0
2018-08-10 11:50:00,201.66,202.06,201.55,202.06,5177.0,191.2778,191.6572,191.1734,191.6572,5177.0
2018-08-10 11:55:00,202.0,202.4,201.81,201.81,6613.0,191.6002,191.9797,191.42,191.42,6613.0
2018-08-10 12:00:00,201.63,201.69,201.29,201.44,3114.0,191.2493,191.3062,190.9268,191.0691,3114.0
2018-08-10 12:05:00,201.43,201.79,201.41,201.62,6100.0,191.0596,191.4011,191.0406,191.2398,6100.0
2018-08-10 12:10:00,201.65,201.69,201.47,201.5,2755.0,191.2683,191.3062,191.0975,191.126,2755.0
2018-08-10 12:15:00,201.64,201.84,201.64,201.75,2406.0,191.2588,191.4485,191.2588,191.3631,2406.0
2018-08-10 12:20:00,201.82,201.82,201.55,201.72,3000.0,191.4295,191.4295,191.1734,191.3347,3000.0
2018-08-10 12:25:00,201.67,201.68,201.47,201.5,1400.0,191.2872,191.2967,191.0975,191.126,1400.0
2018-08-10 12:30:00,201.56,201.67,201.41,201.5,3500.0,191.1829,191.2872,191.0406,191.126,3500.0
2018-08-10 12:35:00,201.5,201.57,201.35,201.35,1400.0,191.126,191.1924,190.9837,190.9837,1400.0
2018-08-10 12:40:00,201.53,201.55,201.29,201.29,3300.0,191.1544,191.1734,190.9268,190.9268,3300.0
2018-08-10 12:45:00,201.25,201.33,201.15,201.33,670.0,190.8889,190.9647,190.794,190.9647,670.0
2018-08-10 12:50:00,201.11,201.25,200.84,201.05,6338.0,190.7561,190.8889,190.5,190.6992,6338.0
2018-08-10 12:55:00,201.02,201.02,200.79,200.79,1372.0,190.6707,190.6707,190.4525,190.4525,1372.0
2018-08-10 13:00:00,200.89,200.92,200.51,200.86,16106.0,190.5474,190.5759,190.187,190.5189,16106.0
2018-08-10 13:05:00,200.78,201.07,200.78,200.98,4300.0,190.4431,190.7181,190.4431,190.6328,4300.0
2018-08-10 13:10:00,200.89,201.13,200.89,201.13,2600.0,190.5474,190.775,190.5474,190.775,2600.0
2018-08-10 13:15:00,201.02,201.12,200.72,200.72,1800.0,190.6707,190.7656,190.3861,190.3861,1800.0
2018-08-10 13:20:00,200.57,201.12,200.57,201.12,9800.0,190.2439,190.7656,190.2439,190.7656,9800.0
2018-08-10 13:25:00,201.19,201.45,201.12,201.38,26800.0,190.832,191.0786,190.7656,191.0122,26800.0
2018-08-10 13:30:00,201.39,201.56,201.23,201.49,5400.0,191.0217,191.1829,190.8699,191.1165,5400.0
2018-08-10 13:35:00,201.61,201.61,201.14,201.17,26600.0,191.2303,191.2303,190.7845,190.813,26600.0
2018-08-10 13:40:00,201.32,201.33,201.14,201.15,4384.0,190.9553,190.9647,190.7845,190.794,4384.0
2018-08-10 13:45:00,201.15,201.38,201.01,201.17,27116.0,190.794,191.0122,190.6612,190.813,27116.0
2018-08-10 13:50:00,201.22,201.22,200.96,200.96,1800.0,190.8604,190.8604,190.6138,190.6138,1800.0
2018-08-10 13:55:00,200.9,200.97,200.68,200.95,6222.0,190.5569,190.6233,190.3482,190.6043,6222.0
2018-08-10 14:00:00,200.95,201.0,200.71,200.97,4879.0,190.6043,190.6517,190.3767,190.6233,4879.0
2018-08-10 14:05:00,200.88,201.09,200.78,201.09,2500.0,190.5379,190.7371,190.4431,190.7371,2500.0
2018-08-10 14:10:00,200.97,201.21,200.94,201.21,5400.0,190.6233,190.8509,190.5948,190.8509,5400.0
2018-08-10 14:15:00,201.2,201.22,200.89,200.89,2800.0,190.8414,190.8604,190.5474,190.5474,2800.0
2018-08-10 14:20:00,200.86,200.86,200.27,200.39,5296.0,190.5189,190.5189,189.9593,190.0731,5296.0
2018-08-10 14:25:00,200.26,200.59,200.26,200.41,15840.0,189.9498,190.2628,189.9498,190.0921,15840.0
2018-08-10 14:30:00,200.5,200.5,200.16,200.33,3574.0,190.1775,190.1775,189.855,190.0162,3574.0
2018-08-10 14:35:00,200.18,200.37,200.17,200.27,2431.0,189.874,190.0542,189.8645,189.9593,2431.0
2018-08-10 14:40:00,200.33,200.54,200.22,200.52,6501.0,190.0162,190.2154,189.9119,190.1964,6501.0
2018-08-10 14:45:00,200.52,200.52,200.31,200.39,3900.0,190.1964,190.1964,189.9973,190.0731,3900.0
2018-08-10 14:50:00,200.38,200.73,200.35,200.71,8820.0,190.0637,190.3956,190.0352,190.3767,8820.0
2018-08-10 14:55:00,200.73,200.87,200.49,200.6,8267.0,190.3956,190.5284,190.168,190.2723,8267.0
2018-08-10 15:00:00,200.53,200.6,200.46,200.54,5121.0,190.2059,190.2723,190.1395,190.2154,5121.0
2018-08-10 15:05:00,200.47,200.47,200.28,200.28,4881.0,190.149,190.149,189.9688,189.9688,4881.0
2018-08-10 15:10:00,200.35,200.39,200.25,200.29,7852.0,190.0352,190.0731,189.9403,189.9783,7852.0
2018-08-10 15:15:00,200.28,200.56,200.23,200.51,7710.0,189.9688,190.2344,189.9214,190.187,7710.0
2018-08-10 15:20:00,200.56,201.0,200.54,200.81,18381.0,190.2344,190.6517,190.2154,190.4715,18381.0
2018-08-10 15:25:00,200.88,201.03,200.7,200.89,13403.0,190.5379,190.6802,190.3672,190.5474,13403.0
2018-08-10 15:30:00,200.9,201.0,200.47,200.47,14936.0,190.5569,190.6517,190.149,190.149,14936.0
2018-08-10 15:35:00,200.51,200.52,200.21,200.36,14078.0,190.187,190.1964,189.9024,190.0447,14078.0
2018-08-10 15:40:00,200.36,200.51,200.28,200.4,18450.0,190.0447,190.187,189.9688,190.0826,18450.0
2018-08-10 15:45:00,200.37,200.4,200.25,200.28,17145.0,190.0542,190.0826,189.9403,189.9688,17145.0
2018-08-10 15:50:00,200.28,200.45,200.27,200.36,22668.0,189.9688,190.1301,189.9593,190.0447,22668.0
2018-08-10 15:55:00,200.36,200.43,200.0,200.13,50593.0,190.0447,190.1111,189.7032,189.8265,50593.0
2018-08-13 09:30:00,199.99,200.98,199.51,200.82,4649.0,189.6937,190.6328,189.2384,190.481,4649.0
2018-08-13 09:35:00,200.52,200.52,199.72,200.01,7594.0,190.1964,190.1964,189.4376,189.7127,7594.0
2018-08-13 09:40:00,200.16,200.85,200.16,200.5,1500.0,189.855,190.5095,189.855,190.1775,1500.0
2018-08-13 09:45:00,200.32,201.34,200.32,201.03,3500.0,190.0067,190.9742,190.0067,190.6802,3500.0
2018-08-13 09:50:00,201.16,201.54,200.98,201.54,5300.0,190.8035,191.1639,190.6328,191.1639,5300.0
2018-08-13 09:55:00,201.62,201.62,200.4,200.52,4764.0,191.2398,191.2398,190.0826,190.1964,4764.0
2018-08-13 10:00:00,200.5,200.75,200.18,200.58,2610.0,190.1775,190.4146,189.874,190.2534,2610.0
2018-08-13 10:05:00,200.8,201.07,200.51,200.72,4400.0,190.462,190.7181,190.187,190.3861,4400.0
2018-08-13 10:10:00,200.81,200.97,200.63,200.74,4300.0,190.4715,190.6233,190.3008,190.4051,4300.0
2018-08-13 10:15:00,200.48,200.76,200.48,200.62,4200.0,190.1585,190.4241,190.1585,190.2913,4200.0
2018-08-13 10:20:00,200.74,200.9,200.48,200.71,3001.0,190.4051,190.5569,190.1585,190.3767,3001.0
2018-08-13 10:25:00,200.9,200.92,200.46,200.71,3800.0,190.5569,190.5759,190.1395,190.3767,3800.0
2018-08-13 10:30:00,200.63,200.87,200.4,200.47,2800.0,190.3008,190.5284,190.0826,190.149,2800.0
2018-08-13 10:35:00,200.61,200.84,200.5,200.61,2000.0,190.2818,190.5,190.1775,190.2818,2000.0
2018-08-13 10:40:00,200.69,200.89,200.5,200.88,2000.0,190.3577,190.5474,190.1775,190.5379,2000.0
2018-08-13 10:45:00,200.93,200.99,200.64,200.99,1700.0,190.5853,190.6422,190.3103,190.6422,1700.0
2018-08-13 10:50:00,200.99,201.09,200.78,200.95,6246.0,190.6422,190.7371,190.4431,190.6043,6246.0
2018-08-13 10:55:00,201.04,201.24,200.82,200.91,5570.0,190.6897,190.8794,190.481,190.5664,5570.0
2018-08-13 11:00:00,201.05,201.11,200.56,200.57,5713.0,190.6992,190.7561,190.2344,190.2439,5713.0
2018-08-13 11:05:00,200.69,200.69,200.42,200.44,2100.0,190.3577,190.3577,190.1016,190.1206,2100.0
2018-08-13 11:10:00,200.61,200.72,200.44,200.66,5976.0,190.2818,190.3861,190.1206,190.3292,5976.0
2018-08-13 11:15:00,200.66,200.74,200.52,200.66,12200.0,190.3292,190.4051,190.1964,190.3292,12200.0
2018-08-13 11:20:00,200.7,200.97,200.61,200.75,10107.0,190.3672,190.6233,190.2818,190.4146,10107.0
2018-08-13 11:25:00,200.8,200.9,200.61,200.88,2700.0,190.462,190.5569,190.2818,190.5379,2700.0
2018-08-13 11:30:00,200.67,200.9,200.61,200.9,4810.0,190.3387,190.5569,190.2818,190.5569,4810.0
2018-08-13 11:35:00,200.83,201.02,200.75,200.94,5100.0,190.4905,190.6707,190.4146,190.5948,5100.0
2018-08-13 11:40:00,200.95,201.15,200.73,201.05,9852.0,190.6043,190.794,190.3956,190.6992,9852.0
2018-08-13 11:45:00,201.05,201.05,200.67,200.7,5420.0,190.6992,190.6992,190.3387,190.3672,5420.0
2018-08-13 11:50:00,200.7,200.92,200.48,200.53,3902.0,190.3672,190.5759,190.1585,190.2059,3902.0
2018-08-13 11:55:00,200.53,200.66,200.27,200.29,3094.0,190.2059,190.3292,189.9593,189.9783,3094.0
2018-08-13 12:00:00,200.28,200.28,199.99,200.23,7100.0,189.9688,189.9688,189.6937,189.9214,7100.0
2018-08-13 12:05:00,200.12,200.45,200.12,200.4,2200.0,189.817,190.1301,189.817,190.0826,2200.0
2018-08-13 12:10:00,200.4,200.4,200.27,200.27,1163.0,190.0826,190.0826,189.9593,189.9593,1163.0
2018-08-13 12:15:00,200.35,200.35,200.12,200.24,5100.0,190.0352,190.0352,189.817,189.9309,5100.0
2018-08-13 12:20:00,200.04,200.23,200.01,200.01,1001.0,189.7412,189.9214,189.7127,189.7127,1001.0
2018-08-13 12:25:00,200.01,200.15,199.91,200.01,7119.0,189.7127,189.8455,189.6179,189.7127,7119.0
2018-08-13 12:30:00,200.01,200.15,199.99,200.14,7045.0,189.7127,189.8455,189.6937,189.836,7045.0
2018-08-13 12:35:00,200.08,200.19,200.05,200.14,4372.0,189.7791,189.8834,189.7506,189.836,4372.0
2018-08-13 12:40:00,200.14,200.14,199.98,200.05,5900.0,189.836,189.836,189.6842,189.7506,5900.0
2018-08-13 12:45:00,200.0,200.19,199.99,200.08,8500.0,189.7032,189.8834,189.6937,189.7791,8500.0
2018-08-13 12:50:00,200.01,200.2,199.96,200.12,6929.0,189.7127,189.8929,189.6653,189.817,6929.0
2018-08-13 12:55:00,200.21,200.23,200.0,200.09,2100.0,189.9024,189.9214,189.7032,189.7886,2100.0
2018-08-13 13:00:00,200.05,200.12,199.99,200.06,5493.0,189.7506,189.817,189.6937,189.7601,5493.0
2018-08-13 13:05:00,200.02,200.07,199.8,199.9,6552.0,189.7222,189.7696,189.5135,189.6084,6552.0
2018-08-13 13:10:00,199.88,199.88,199.52,199.61,2874.0,189.5894,189.5894,189.2479,189.3333,2874.0
2018-08-13 13:15:00,199.62,199.97,199.61,199.93,8034.0,189.3428,189.6748,189.3333,189.6368,8034.0
2018-08-13 13:20:00,199.98,200.13,199.9,200.08,5090.0,189.6842,189.8265,189.6084,189.7791,5090.0
2018-08-13 13:25:00,200.08,200.08,199.95,199.99,3105.0,189.7791,189.7791,189.6558,189.6937,3105.0
2018-08-13 13:30:00,200.07,200.2,200.04,200.15,1773.0,189.7696,189.8929,189.7412,189.8455,1773.0
2018-08-13 13:35:00,200.15,200.15,200.05,200.14,2348.0,189.8455,189.8455,189.7506,189.836,2348.0
2018-08-13 13:40:00,200.16,200.21,200.05,200.1,2000.0,189.855,189.9024,189.7506,189.7981,2000.0
2018-08-13 13:45:00,200.15,200.23,200.08,200.15,9104.0,189.8455,189.9214,189.7791,189.8455,9104.0
2018-08-13 13:50:00,200.12,200.53,200.12,200.47,23497.0,189.817,190.2059,189.817,190.149,23497.0
2018-08-13 13:55:00,200.47,200.71,200.47,200.5,7044.0,190.149,190.3767,190.149,190.1775,7044.0
2018-08-13 14:00:00,200.56,200.69,200.53,200.59,1800.0,190.2344,190.3577,190.2059,190.2628,1800.0
2018-08-13 14:05:00,200.61,200.76,200.55,200.57,3423.0,190.2818,190.4241,190.2249,190.2439,3423.0
2018-08-13 14:10:00,200.5,200.61,200.41,200.52,2316.0,190.1775,190.2818,190.0921,190.1964,2316.0
2018-08-13 14:15:00,200.53,200.67,200.4,200.63,5086.0,190.2059,190.3387,190.0826,190.3008,5086.0
2018-08-13 14:20:00,200.56,200.72,200.5,200.72,3826.0,190.2344,190.3861,190.1775,190.3861,3826.0
2018-08-13 14:25:00,200.68,200.83,200.66,200.66,2530.0,190.3482,190.4905,190.3292,190.3292,2530.0
2018-08-13 14:30:00,200.73,200.82,200.68,200.75,2962.0,190.3956,190.481,190.3482,190.4146,2962.0
2018-08-13 14:35:00,200.75,200.89,200.66,200.84,4700.0,190.4146,190.5474,190.3292,190.5,4700.0
2018-08-13 14:40:00,200.77,200.95,200.75,200.95,3200.0,190.4336,190.6043,190.4146,190.6043,3200.0
2018-08-13 14:45:00,200.97,201.01,200.86,200.89,2500.0,190.6233,190.6612,190.5189,190.5474,2500.0
2018-08-13 14:50:00,200.8,200.94,200.71,200.78,3494.0,190.462,190.5948,190.3767,190.4431,3494.0
2018-08-13 14:55:00,200.75,200.92,200.65,200.9,4300.0,190.4146,190.5759,190.3198,190.5569,4300.0
2018-08-13 15:00:00,200.86,200.94,200.77,200.87,6400.0,190.5189,190.5948,190.4336,190.5284,6400.0
2018-08-13 15:05:00,200.89,201.22,200.88,201.22,6000.0,190.5474,190.8604,190.5379,190.8604,6000.0
2018-08-13 15:10:00,201.14,201.23,201.06,201.17,3368.0,190.7845,190.8699,190.7086,190.813,3368.0
2018-08-13 15:15:00,201.12,201.23,201.01,201.07,2700.0,190.7656,190.8699,190.6612,190.7181,2700.0
2018-08-13 15:20:00,201.02,201.13,201.0,201.13,5023.0,190.6707,190.775,190.6517,190.775,5023.0
2018-08-13 15:25:00,201.13,201.24,201.07,201.14,6583.0,190.775,190.8794,190.7181,190.7845,6583.0
2018-08-13 15:30:00,201.09,201.21,201.07,201.1,6365.0,190.7371,190.8509,190.7181,190.7466,6365.0
2018-08-13 15:35:00,201.13,201.22,201.1,201.17,7102.0,190.775,190.8604,190.7466,190.813,7102.0
2018-08-13 15:40:00,201.15,201.4,201.15,201.33,13330.0,190.794,191.0311,190.794,190.9647,13330.0
2018-08-13 15:45:00,201.33,201.34,200.89,200.95,11233.0,190.9647,190.9742,190.5474,190.6043,11233.0
2018-08-13 15:50:00,200.94,201.11,200.73,201.11,12484.0,190.5948,190.7561,190.3956,190.7561,12484.0
2018-08-13 15:55:00,201.09,201.09,200.92,200.99,33026.0,190.7371,190.7371,190.5759,190.6422,33026.0
2018-08-14 09:30:00,201.26,201.99,201.26,201.82,3057.0,190.8983,191.5908,190.8983,191.4295,3057.0
2018-08-14 09:35:00,201.74,201.75,201.12,201.12,206.0,191.3536,191.3631,190.7656,190.7656,206.0
2018-08-14 09:40:00,201.73,201.78,201.24,201.57,2237.0,191.3442,191.3916,190.8794,191.1924,2237.0
2018-08-14 09:45:00,201.89,202.37,201.7,202.3,4623.0,191.4959,191.9512,191.3157,191.8848,4623.0
2018-08-14 09:50:00,202.27,202.74,202.0,202.74,6200.0,191.8563,192.3022,191.6002,192.3022,6200.0
2018-08-14 09:55:00,202.68,202.68,202.34,202.34,2000.0,192.2452,192.2452,191.9227,191.9227,2000.0
2018-08-14 10:00:00,202.28,202.28,201.24,201.24,2100.0,191.8658,191.8658,190.8794,190.8794,2100.0
2018-08-14 10:05:00,201.52,202.47,201.51,202.43,5550.0,191.145,192.0461,191.1355,192.0081,5550.0
2018-08-14 10:10:00,202.64,202.83,202.35,202.55,3200.0,192.2073,192.3875,191.9322,192.1219,3200.0
2018-08-14 10:15:00,202.61,203.02,202.58,202.58,4120.0,192.1788,192.5677,192.1504,192.1504,4120.0
2018-08-14 10:20:00,202.58,202.8,202.58,202.58,2547.0,192.1504,192.3591,192.1504,192.1504,2547.0
2018-08-14 10:25:00,202.7,203.68,202.7,203.51,13868.0,192.2642,193.1938,192.2642,193.0325,13868.0
2018-08-14 10:30:00,203.5,203.95,203.5,203.95,3700.0,193.023,193.4499,193.023,193.4499,3700.0
2018-08-14 10:35:00,203.94,203.94,203.39,203.5,5000.0,193.4404,193.4404,192.9187,193.023,5000.0
2018-08-14 10:40:00,203.19,203.45,202.83,203.31,9449.0,192.729,192.9756,192.3875,192.8428,9449.0
2018-08-14 10:45:00,203.25,203.68,203.1,203.4,6372.0,192.7859,193.1938,192.6436,192.9282,6372.0
2018-08-14 10:50:00,203.16,203.16,202.66,202.72,1400.0,192.7005,192.7005,192.2263,192.2832,1400.0
2018-08-14 10:55:00,202.81,203.29,202.81,202.98,1925.0,192.3685,192.8238,192.3685,192.5298,1925.0
2018-08-14 11:00:00,202.98,203.13,202.7,202.71,3400.0,192.5298,192.6721,192.2642,192.2737,3400.0
2018-08-14 11:05:00,202.65,202.97,202.46,202.48,3300.0,192.2168,192.5203,192.0366,192.0555,3300.0
2018-08-14 11:10:00,202.65,202.78,202.48,202.59,3165.0,192.2168,192.3401,192.0555,192.1599,3165.0
2018-08-14 11:15:00,202.75,202.76,202.41,202.41,3894.0,192.3116,192.3211,191.9891,191.9891,3894.0
2018-08-14 11:20:00,202.4,203.02,202.32,203.02,2500.0,191.9797,192.5677,191.9038,192.5677,2500.0
2018-08-14 11:25:00,202.71,203.07,202.71,203.01,1625.0,192.2737,192.6152,192.2737,192.5583,1625.0
2018-08-14 11:30:00,202.85,203.08,202.78,203.01,2400.0,192.4065,192.6246,192.3401,192.5583,2400.0
2018-08-14 11:35:00,202.92,203.05,202.76,202.97,1000.0,192.4729,192.5962,192.3211,192.5203,1000.0
2018-08-14 11:40:00,202.91,203.02,202.75,202.75,1500.0,192.4634,192.5677,192.3116,192.3116,1500.0
2018-08-14 11:45:00,202.98,203.2,202.75,203.12,2500.0,192.5298,192.7385,192.3116,192.6626,2500.0
2018-08-14 11:50:00,203.2,203.2,203.02,203.2,1600.0,192.7385,192.7385,192.5677,192.7385,1600.0
2018-08-14 11:55:00,203.09,203.13,202.76,202.76,2600.0,192.6341,192.6721,192.3211,192.3211,2600.0
2018-08-14 12:00:00,202.87,202.91,202.87,202.91,200.0,192.4255,192.4634,192.4255,192.4634,200.0
2018-08-14 12:05:00,202.8,203.47,202.8,203.37,4100.0,192.3591,192.9946,192.3591,192.8997,4100.0
2018-08-14 12:10:00,203.28,203.41,203.27,203.3,1500.0,192.8144,192.9377,192.8049,192.8333,1500.0
2018-08-14 12:15:00,203.47,203.47,203.29,203.37,1408.0,192.9946,192.9946,192.8238,192.8997,1408.0
2018-08-14 12:20:00,203.33,203.38,203.01,203.01,2800.0,192.8618,192.9092,192.5583,192.5583,2800.0
2018-08-14 12:25:00,203.0,203.07,202.93,203.06,1500.0,192.5488,192.6152,192.4824,192.6057,1500.0
2018-08-14 12:30:00,203.15,203.4,203.15,203.26,1500.0,192.691,192.9282,192.691,192.7954,1500.0
2018-08-14 12:35:00,203.41,203.52,203.41,203.51,1700.0,192.9377,193.042,192.9377,193.0325,1700.0
2018-08-14 12:40:00,203.45,203.51,203.34,203.36,3015.0,192.9756,193.0325,192.8713,192.8902,3015.0
2018-08-14 12:45:00,203.47,203.55,203.29,203.45,2400.0,192.9946,193.0704,192.8238,192.9756,2400.0
2018-08-14 12:50:00,203.45,203.47,203.28,203.33,3000.0,192.9756,192.9946,192.8144,192.8618,3000.0
2018-08-14 12:55:00,203.3,203.74,203.3,203.59,11259.0,192.8333,193.2507,192.8333,193.1084,11259.0
2018-08-14 13:00:00,203.5,203.62,203.5,203.55,1317.0,193.023,193.1368,193.023,193.0704,1317.0
2018-08-14 13:05:00,203.54,203.6,203.43,203.53,2200.0,193.061,193.1179,192.9566,193.0515,2200.0
2018-08-14 13:10:00,203.51,203.51,203.42,203.42,597.0,193.0325,193.0325,192.9471,192.9471,597.0
2018-08-14 13:15:00,203.53,203.8,203.46,203.74,3220.0,193.0515,193.3076,192.9851,193.2507,3220.0
2018-08-14 13:20:00,203.71,203.71,203.49,203.65,1300.0,193.2222,193.2222,193.0135,193.1653,1300.0
2018-08-14 13:25:00,203.53,203.6,203.52,203.6,633.0,193.0515,193.1179,193.042,193.1179,633.0
2018-08-14 13:30:00,203.52,203.72,203.52,203.65,2000.0,193.042,193.2317,193.042,193.1653,2000.0
2018-08-14 13:35:00,203.64,203.64,203.5,203.51,800.0,193.1558,193.1558,193.023,193.0325,800.0
2018-08-14 13:40:00,203.56,203.59,203.5,203.51,1603.0,193.0799,193.1084,193.023,193.0325,1603.0
2018-08-14 13:45:00,203.46,203.51,203.38,203.46,2161.0,192.9851,193.0325,192.9092,192.9851,2161.0
2018-08-14 13:50:00,203.48,203.65,203.38,203.65,2157.0,193.0041,193.1653,192.9092,193.1653,2157.0
2018-08-14 13:55:00,203.71,203.76,203.64,203.68,4118.0,193.2222,193.2696,193.1558,193.1938,4118.0
2018-08-14 14:00:00,203.63,203.67,203.53,203.61,2000.0,193.1463,193.1843,193.0515,193.1274,2000.0
2018-08-14 14:05:00,203.56,203.73,203.51,203.6,12155.0,193.0799,193.2412,193.0325,193.1179,12155.0
2018-08-14 14:10:00,203.59,203.77,203.59,203.77,7091.0,193.1084,193.2791,193.1084,193.2791,7091.0
2018-08-14 14:15:00,203.77,203.91,203.71,203.81,9344.0,193.2791,193.4119,193.2222,193.3171,9344.0
2018-08-14 14:20:00,203.82,203.87,203.56,203.66,4365.0,193.3265,193.374,193.0799,193.1748,4365.0
2018-08-14 14:25:00,203.67,203.84,203.6,203.83,2334.0,193.1843,193.3455,193.1179,193.336,2334.0
2018-08-14 14:30:00,203.7,203.79,203.57,203.57,2901.0,193.2127,193.2981,193.0894,193.0894,2901.0
2018-08-14 14:35:00,203.56,203.68,203.56,203.68,505.0,193.0799,193.1938,193.0799,193.1938,505.0
2018-08-14 14:40:00,203.66,203.75,203.62,203.7,1300.0,193.1748,193.2602,193.1368,193.2127,1300.0
2018-08-14 14:45:00,203.73,203.73,203.29,203.3,4683.0,193.2412,193.2412,192.8238,192.8333,4683.0
2018-08-14 14:50:00,203.24,203.47,203.2,203.2,3106.0,192.7764,192.9946,192.7385,192.7385,3106.0
2018-08-14 14:55:00,203.2,203.33,203.2,203.24,1615.0,192.7385,192.8618,192.7385,192.7764,1615.0
2018-08-14 15:00:00,203.32,203.33,203.11,203.14,1721.0,192.8523,192.8618,192.6531,192.6816,1721.0
2018-08-14 15:05:00,203.1,203.16,202.93,203.12,3100.0,192.6436,192.7005,192.4824,192.6626,3100.0
2018-08-14 15:10:00,203.1,203.27,203.1,203.22,4075.0,192.6436,192.8049,192.6436,192.7574,4075.0
2018-08-14 15:15:00,203.22,203.22,203.13,203.16,1566.0,192.7574,192.7574,192.6721,192.7005,1566.0
2018-08-14 15:20:00,203.15,203.21,202.99,203.16,4275.0,192.691,192.748,192.5393,192.7005,4275.0
2018-08-14 15:25:00,203.15,203.52,203.08,203.45,10260.0,192.691,193.042,192.6246,192.9756,10260.0
2018-08-14 15:30:00,203.37,203.48,203.28,203.47,5306.0,192.8997,193.0041,192.8144,192.9946,5306.0
2018-08-14 15:35:00,203.49,203.53,203.34,203.39,6000.0,193.0135,193.0515,192.8713,192.9187,6000.0
2018-08-14 15:40:00,203.38,203.38,202.97,203.35,17159.0,192.9092,192.9092,192.5203,192.8807,17159.0
2018-08-14 15:45:00,203.47,203.47,203.14,203.14,6804.0,192.9946,192.9946,192.6816,192.6816,6804.0
2018-08-14 15:50:00,203.2,203.2,202.77,202.92,16006.0,192.7385,192.7385,192.3306,192.4729,16006.0
2018-08-14 15:55:00,202.93,202.93,202.59,202.73,44139.0,192.4824,192.4824,192.1599,192.2927,44139.0
2018-08-15 09:30:00,202.0,202.68,201.26,201.69,6417.0,191.6002,192.2452,190.8983,191.3062,6417.0
2018-08-15 09:35:00,201.61,201.61,201.31,201.31,600.0,191.2303,191.2303,190.9458,190.9458,600.0
2018-08-15 09:40:00,201.0,201.2,200.26,200.26,1700.0,190.6517,190.8414,189.9498,189.9498,1700.0
2018-08-15 09:45:00,200.22,200.45,199.74,200.3,20830.0,189.9119,190.1301,189.4566,189.9878,20830.0
2018-08-15 09:50:00,200.31,200.56,199.99,200.41,12062.0,189.9973,190.2344,189.6937,190.0921,12062.0
2018-08-15 09:55:00,200.4,200.83,200.4,200.56,7699.0,190.0826,190.4905,190.0826,190.2344,7699.0
2018-08-15 10:00:00,200.56,200.57,200.27,200.28,3300.0,190.2344,190.2439,189.9593,189.9688,3300.0
2018-08-15 10:05:00,200.4,200.42,200.08,200.08,2404.0,190.0826,190.1016,189.7791,189.7791,2404.0
2018-08-15 10:10:00,200.07,200.5,199.81,200.37,16597.0,189.7696,190.1775,189.523,190.0542,16597.0
2018-08-15 10:15:00,200.26,200.36,200.23,200.29,1520.0,189.9498,190.0447,189.9214,189.9783,1520.0
2018-08-15 10:20:00,200.26,200.27,199.99,200.15,6005.0,189.9498,189.9593,189.6937,189.8455,6005.0
2018-08-15 10:25:00,199.99,200.08,199.89,200.0,6194.0,189.6937,189.7791,189.5989,189.7032,6194.0
2018-08-15 10:30:00,199.99,200.21,199.99,200.0,2934.0,189.6937,189.9024,189.6937,189.7032,2934.0
2018-08-15 10:35:00,200.06,200.07,199.92,200.07,3704.0,189.7601,189.7696,189.6273,189.7696,3704.0
2018-08-15 10:40:00,199.99,200.17,199.94,200.1,4204.0,189.6937,189.8645,189.6463,189.7981,4204.0
2018-08-15 10:45:00,200.07,200.24,200.07,200.12,1910.0,189.7696,189.9309,189.7696,189.817,1910.0
2018-08-15 10:50:00,200.07,200.35,199.95,200.19,4105.0,189.7696,190.0352,189.6558,189.8834,4105.0
2018-08-15 10:55:00,200.09,200.42,199.99,200.29,6777.0,189.7886,190.1016,189.6937,189.9783,6777.0
2018-08-15 11:00:00,200.22,200.22,199.91,200.15,18543.0,189.9119,189.9119,189.6179,189.8455,18543.0
2018-08-15 11:05:00,200.09,200.43,199.97,200.43,4626.0,189.7886,190.1111,189.6748,190.1111,4626.0
2018-08-15 11:10:00,200.44,200.69,200.44,200.49,1604.0,190.1206,190.3577,190.1206,190.168,1604.0
2018-08-15 11:15:00,200.47,200.47,200.25,200.28,900.0,190.149,190.149,189.9403,189.9688,900.0
2018-08-15 11:20:00,200.26,200.34,200.06,200.1,3924.0,189.9498,190.0257,189.7601,189.7981,3924.0
2018-08-15 11:25:00,200.11,200.56,199.99,200.48,19967.0,189.8076,190.2344,189.6937,190.1585,19967.0
2018-08-15 11:30:00,200.54,201.01,200.54,201.01,5114.0,190.2154,190.6612,190.2154,190.6612,5114.0
2018-08-15 11:35:00,200.97,201.07,200.88,200.95,9803.0,190.6233,190.7181,190.5379,190.6043,9803.0
2018-08-15 11:40:00,201.02,201.05,200.81,201.05,5301.0,190.6707,190.6992,190.4715,190.6992,5301.0
2018-08-15 11:45:00,200.98,201.03,200.93,201.0,2386.0,190.6328,190.6802,190.5853,190.6517,2386.0
2018-08-15 11:50:00,201.03,201.05,200.95,200.97,2495.0,190.6802,190.6992,190.6043,190.6233,2495.0
2018-08-15 11:55:00,200.95,201.04,200.68,200.77,30229.0,190.6043,190.6897,190.3482,190.4336,30229.0
2018-08-15 12:00:00,200.79,200.87,200.79,200.83,5918.0,190.4525,190.5284,190.4525,190.4905,5918.0
2018-08-15 12:05:00,200.72,200.96,200.61,200.79,5862.0,190.3861,190.6138,190.2818,190.4525,5862.0
2018-08-15 12:10:00,200.85,200.92,200.74,200.74,700.0,190.5095,190.5759,190.4051,190.4051,700.0
2018-08-15 12:15:00,200.78,200.96,200.74,200.75,3400.0,190.4431,190.6138,190.4051,190.4146,3400.0
2018-08-15 12:20:00,200.66,200.81,200.54,200.69,12779.0,190.3292,190.4715,190.2154,190.3577,12779.0
2018-08-15 12:25:00,200.79,200.79,200.78,200.79,998.0,190.4525,190.4525,190.4431,190.4525,998.0
2018-08-15 12:30:00,200.69,201.05,200.69,200.94,12350.0,190.3577,190.6992,190.3577,190.5948,12350.0
2018-08-15 12:35:00,200.99,201.26,200.98,201.23,3100.0,190.6422,190.8983,190.6328,190.8699,3100.0
2018-08-15 12:40:00,201.01,201.14,201.0,201.01,1408.0,190.6612,190.7845,190.6517,190.6612,1408.0
2018-08-15 12:45:00,201.0,201.27,201.0,201.27,2572.0,190.6517,190.9078,190.6517,190.9078,2572.0
2018-08-15 12:50:00,201.27,201.39,201.27,201.35,1275.0,190.9078,191.0217,190.9078,190.9837,1275.0
2018-08-15 12:55:00,201.33,201.46,201.28,201.36,2900.0,190.9647,191.0881,190.9173,190.9932,2900.0
2018-08-15 13:00:00,201.3,201.67,201.26,201.59,9480.0,190.9363,191.2872,190.8983,191.2114,9480.0
2018-08-15 13:05:00,201.66,201.9,201.52,201.76,7891.0,191.2778,191.5054,191.145,191.3726,7891.0
2018-08-15 13:10:00,201.91,201.99,201.41,201.47,5168.0,191.5149,191.5908,191.0406,191.0975,5168.0
2018-08-15 13:15:00,201.5,201.53,201.28,201.44,38582.0,191.126,191.1544,190.9173,191.0691,38582.0
2018-08-15 13:20:00,201.39,201.57,201.38,201.47,15153.0,191.0217,191.1924,191.0122,191.0975,15153.0
2018-08-15 13:25:00,201.43,201.56,201.43,201.52,8841.0,191.0596,191.1829,191.0596,191.145,8841.0
2018-08-15 13:30:00,201.55,201.68,201.47,201.48,8708.0,191.1734,191.2967,191.0975,191.107,8708.0
2018-08-15 13:35:00,201.41,201.74,201.39,201.74,11597.0,191.0406,191.3536,191.0217,191.3536,11597.0
2018-08-15 13:40:00,201.66,201.82,201.56,201.69,8300.0,191.2778,191.4295,191.1829,191.3062,8300.0
2018-08-15 13:45:00,201.64,201.69,201.58,201.59,1200.0,191.2588,191.3062,191.2019,191.2114,1200.0
2018-08-15 13:50:00,201.66,201.8,201.55,201.55,10218.0,191.2778,191.4105,191.1734,191.1734,10218.0
2018-08-15 13:55:00,201.52,201.72,201.44,201.72,3596.0,191.145,191.3347,191.0691,191.3347,3596.0
2018-08-15 14:00:00,201.66,201.77,201.57,201.74,4913.0,191.2778,191.3821,191.1924,191.3536,4913.0
2018-08-15 14:05:00,201.72,201.72,201.57,201.63,3623.0,191.3347,191.3347,191.1924,191.2493,3623.0
2018-08-15 14:10:00,201.5,201.57,201.32,201.5,3050.0,191.126,191.1924,190.9553,191.126,3050.0
2018-08-15 14:15:00,201.42,201.58,201.42,201.55,4216.0,191.0501,191.2019,191.0501,191.1734,4216.0
2018-08-15 14:20:00,201.47,201.74,201.47,201.74,4461.0,191.0975,191.3536,191.0975,191.3536,4461.0
2018-08-15 14:25:00,201.73,201.73,201.48,201.54,7843.0,191.3442,191.3442,191.107,191.1639,7843.0
2018-08-15 14:30:00,201.54,201.62,201.39,201.62,5620.0,191.1639,191.2398,191.0217,191.2398,5620.0
2018-08-15 14:35:00,201.68,201.76,201.67,201.71,4900.0,191.2967,191.3726,191.2872,191.3252,4900.0
2018-08-15 14:40:00,201.72,201.89,201.64,201.73,7000.0,191.3347,191.4959,191.2588,191.3442,7000.0
2018-08-15 14:45:00,201.68,201.94,201.55,201.68,13100.0,191.2967,191.5433,191.1734,191.2967,13100.0
2018-08-15 14:50:00,201.72,201.81,201.48,201.79,5669.0,191.3347,191.42,191.107,191.4011,5669.0
2018-08-15 14:55:00,201.7,201.82,201.67,201.81,600.0,191.3157,191.4295,191.2872,191.42,600.0
2018-08-15 15:00:00,201.87,201.99,201.79,201.87,2200.0,191.4769,191.5908,191.4011,191.4769,2200.0
2018-08-15 15:05:00,201.96,202.15,201.91,202.07,5433.0,191.5623,191.7425,191.5149,191.6666,5433.0
2018-08-15 15:10:00,202.02,202.24,202.02,202.24,3304.0,191.6192,191.8279,191.6192,191.8279,3304.0
2018-08-15 15:15:00,202.12,202.43,202.06,202.39,4436.0,191.7141,192.0081,191.6572,191.9702,4436.0
2018-08-15 15:20:00,202.38,202.49,202.38,202.48,3138.0,191.9607,192.065,191.9607,192.0555,3138.0
2018-08-15 15:25:00,202.49,202.58,202.32,202.52,5252.0,192.065,192.1504,191.9038,192.0935,5252.0
2018-08-15 15:30:00,202.54,203.29,202.51,203.15,15324.0,192.1124,192.8238,192.084,192.691,15324.0
2018-08-15 15:35:00,203.03,203.05,202.53,202.89,9362.0,192.5772,192.5962,192.103,192.4444,9362.0
2018-08-15 15:40:00,202.96,203.1,202.65,203.05,12589.0,192.5108,192.6436,192.2168,192.5962,12589.0
2018-08-15 15:45:00,203.04,203.23,203.04,203.15,13065.0,192.5867,192.7669,192.5867,192.691,13065.0
2018-08-15 15:50:00,203.08,203.15,202.94,203.09,20436.0,192.6246,192.691,192.4919,192.6341,20436.0
2018-08-15 15:55:00,203.14,203.17,202.96,203.05,56368.0,192.6816,192.71,192.5108,192.5962,56368.0
2018-08-16 09:30:00,203.98,204.36,203.98,204.35,4074.0,193.4783,193.8387,193.4783,193.8293,4074.0
2018-08-16 09:35:00,203.75,204.19,203.75,204.19,426.0,193.2602,193.6775,193.2602,193.6775,426.0
2018-08-16 09:40:00,203.8,203.8,203.8,203.8,100.0,193.3076,193.3076,193.3076,193.3076,100.0
2018-08-16 09:45:00,203.57,203.78,203.45,203.45,3000.0,193.0894,193.2886,192.9756,192.9756,3000.0
2018-08-16 09:50:00,203.54,203.98,203.38,203.38,5001.0,193.061,193.4783,192.9092,192.9092,5001.0
2018-08-16 09:55:00,203.43,203.81,203.4,203.81,3268.0,192.9566,193.3171,192.9282,193.3171,3268.0
2018-08-16 10:00:00,203.79,204.17,203.79,204.07,4200.0,193.2981,193.6585,193.2981,193.5637,4200.0
2018-08-16 10:05:00,203.96,203.96,203.36,203.55,3805.0,193.4593,193.4593,192.8902,193.0704,3805.0
2018-08-16 10:10:00,203.58,203.63,203.04,203.04,4800.0,193.0989,193.1463,192.5867,192.5867,4800.0
2018-08-16 10:15:00,203.01,203.01,202.73,202.73,700.0,192.5583,192.5583,192.2927,192.2927,700.0
2018-08-16 10:20:00,202.45,202.85,202.44,202.65,11203.0,192.0271,192.4065,192.0176,192.2168,11203.0
2018-08-16 10:25:00,202.55,202.86,202.37,202.82,12200.0,192.1219,192.416,191.9512,192.378,12200.0
2018-08-16 10:30:00,202.81,203.64,202.73,203.48,22025.0,192.3685,193.1558,192.2927,193.0041,22025.0
2018-08-16 10:35:00,203.55,203.91,203.54,203.91,3243.0,193.0704,193.4119,193.061,193.4119,3243.0
2018-08-16 10:40:00,203.92,204.22,203.82,203.97,10248.0,193.4214,193.706,193.3265,193.4688,10248.0
2018-08-16 10:45:00,203.94,203.96,203.61,203.7,1800.0,193.4404,193.4593,193.1274,193.2127,1800.0
2018-08-16 10:50:00,203.83,204.32,203.7,203.98,6506.0,193.336,193.8008,193.2127,193.4783,6506.0
2018-08-16 10:55:00,204.1,204.22,204.1,204.14,1000.0,193.5921,193.706,193.5921,193.6301,1000.0
2018-08-16 11:00:00,204.23,204.45,204.19,204.41,3800.0,193.7154,193.9241,193.6775,193.8862,3800.0
2018-08-16 11:05:00,204.59,204.59,204.42,204.48,1100.0,194.0569,194.0569,193.8957,193.9526,1100.0
2018-08-16 11:10:00,204.65,204.95,204.61,204.84,2400.0,194.1138,194.3984,194.0759,194.294,2400.0
2018-08-16 11:15:00,204.75,205.0,204.56,204.83,8066.0,194.2087,194.4458,194.0285,194.2846,8066.0
2018-08-16 11:20:00,204.9,204.94,204.65,204.9,1100.0,194.3509,194.3889,194.1138,194.3509,1100.0
2018-08-16 11:25:00,204.87,204.87,204.37,204.54,2280.0,194.3225,194.3225,193.8482,194.0095,2280.0
2018-08-16 11:30:00,204.59,204.59,204.26,204.45,2541.0,194.0569,194.0569,193.7439,193.9241,2541.0
2018-08-16 11:35:00,204.43,204.55,204.21,204.48,2800.0,193.9051,194.019,193.6965,193.9526,2800.0
2018-08-16 11:40:00,204.4,204.41,204.28,204.41,900.0,193.8767,193.8862,193.7629,193.8862,900.0
2018-08-16 11:45:00,204.35,204.53,204.34,204.44,600.0,193.8293,194.0,193.8198,193.9146,600.0
2018-08-16 11:50:00,204.42,204.49,204.3,204.44,1300.0,193.8957,193.9621,193.7818,193.9146,1300.0
2018-08-16 11:55:00,204.25,204.4,204.0,204.0,2000.0,193.7344,193.8767,193.4973,193.4973,2000.0
2018-08-16 12:00:00,203.96,204.07,203.54,203.54,4500.0,193.4593,193.5637,193.061,193.061,4500.0
2018-08-16 12:05:00,203.53,203.62,203.41,203.62,1700.0,193.0515,193.1368,192.9377,193.1368,1700.0
2018-08-16 12:10:00,203.44,203.63,203.37,203.53,3202.0,192.9661,193.1463,192.8997,193.0515,3202.0
2018-08-16 12:15:00,203.63,204.11,203.63,203.73,2400.0,193.1463,193.6016,193.1463,193.2412,2400.0
2018-08-16 12:20:00,203.76,203.92,203.74,203.9,3700.0,193.2696,193.4214,193.2507,193.4024,3700.0
2018-08-16 12:25:00,203.78,203.78,203.62,203.62,1600.0,193.2886,193.2886,193.1368,193.1368,1600.0
2018-08-16 12:30:00,203.64,203.74,203.5,203.5,2200.0,193.1558,193.2507,193.023,193.023,2200.0
2018-08-16 12:35:00,203.44,203.53,203.22,203.29,2515.0,192.9661,193.0515,192.7574,192.8238,2515.0
2018-08-16 12:40:00,203.28,203.37,203.1,203.24,3900.0,192.8144,192.8997,192.6436,192.7764,3900.0
2018-08-16 12:45:00,203.23,203.3,203.0,203.24,9139.0,192.7669,192.8333,192.5488,192.7764,9139.0
2018-08-16 12:50:00,203.18,203.18,203.04,203.04,1300.0,192.7195,192.7195,192.5867,192.5867,1300.0
2018-08-16 12:55:00,202.95,203.03,202.87,202.87,1700.0,192.5013,192.5772,192.4255,192.4255,1700.0
2018-08-16 13:00:00,202.88,202.88,202.53,202.75,2200.0,192.4349,192.4349,192.103,192.3116,2200.0
2018-08-16 13:05:00,202.89,203.09,202.81,202.89,12100.0,192.4444,192.6341,192.3685,192.4444,12100.0
2018-08-16 13:10:00,202.89,203.2,202.82,203.2,3340.0,192.4444,192.7385,192.378,192.7385,3340.0
2018-08-16 13:15:00,203.34,203.54,203.34,203.36,2900.0,192.8713,193.061,192.8713,192.8902,2900.0
2018-08-16 13:20:00,203.37,203.37,203.25,203.34,2004.0,192.8997,192.8997,192.7859,192.8713,2004.0
2018-08-16 13:25:00,203.47,203.53,203.41,203.42,1284.0,192.9946,193.0515,192.9377,192.9471,1284.0
2018-08-16 13:30:00,203.3,203.38,203.05,203.15,1300.0,192.8333,192.9092,192.5962,192.691,1300.0
2018-08-16 13:35:00,203.16,203.2,203.14,203.15,500.0,192.7005,192.7385,192.6816,192.691,500.0
2018-08-16 13:40:00,203.05,203.09,202.95,203.0,1900.0,192.5962,192.6341,192.5013,192.5488,1900.0
2018-08-16 13:45:00,203.0,203.15,202.91,202.97,2224.0,192.5488,192.691,192.4634,192.5203,2224.0
2018-08-16 13:50:00,203.02,203.26,203.0,203.2,2000.0,192.5677,192.7954,192.5488,192.7385,2000.0
2018-08-16 13:55:00,203.18,203.31,203.16,203.31,756.0,192.7195,192.8428,192.7005,192.8428,756.0
2018-08-16 14:00:00,203.24,203.24,202.92,203.15,3602.0,192.7764,192.7764,192.4729,192.691,3602.0
2018-08-16 14:05:00,203.21,203.36,202.91,203.19,3402.0,192.748,192.8902,192.4634,192.729,3402.0
2018-08-16 14:10:00,203.07,203.25,202.94,202.94,2312.0,192.6152,192.7859,192.4919,192.4919,2312.0
2018-08-16 14:15:00,203.07,203.18,202.96,203.18,1900.0,192.6152,192.7195,192.5108,192.7195,1900.0
2018-08-16 14:20:00,203.12,203.68,203.08,203.43,4996.0,192.6626,193.1938,192.6246,192.9566,4996.0
2018-08-16 14:25:00,203.51,203.51,203.13,203.24,1900.0,193.0325,193.0325,192.6721,192.7764,1900.0
2018-08-16 14:30:00,203.13,203.2,202.78,203.14,3000.0,192.6721,192.7385,192.3401,192.6816,3000.0
2018-08-16 14:35:00,203.25,203.3,203.16,203.3,1960.0,192.7859,192.8333,192.7005,192.8333,1960.0
2018-08-16 14:40:00,203.19,203.29,203.06,203.06,1500.0,192.729,192.8238,192.6057,192.6057,1500.0
2018-08-16 14:45:00,203.14,203.22,202.99,203.09,1700.0,192.6816,192.7574,192.5393,192.6341,1700.0
2018-08-16 14:50:00,203.15,203.18,202.96,203.18,2611.0,192.691,192.7195,192.5108,192.7195,2611.0
2018-08-16 14:55:00,203.25,203.25,202.87,203.03,2885.0,192.7859,192.7859,192.4255,192.5772,2885.0
2018-08-16 15:00:00,202.93,203.07,202.93,202.97,3361.0,192.4824,192.6152,192.4824,192.5203,3361.0
2018-08-16 15:05:00,202.97,203.03,202.84,202.84,2457.0,192.5203,192.5772,192.397,192.397,2457.0
2018-08-16 15:10:00,202.72,202.93,202.69,202.77,3846.0,192.2832,192.4824,192.2547,192.3306,3846.0
2018-08-16 15:15:00,202.77,202.77,202.53,202.72,8690.0,192.3306,192.3306,192.103,192.2832,8690.0
2018-08-16 15:20:00,202.68,202.84,202.54,202.74,8800.0,192.2452,192.397,192.1124,192.3022,8800.0
2018-08-16 15:25:00,202.7,202.88,202.68,202.88,4126.0,192.2642,192.4349,192.2452,192.4349,4126.0
2018-08-16 15:30:00,202.88,202.89,202.69,202.89,9600.0,192.4349,192.4444,192.2547,192.4444,9600.0
2018-08-16 15:35:00,202.92,203.14,202.91,202.93,11440.0,192.4729,192.6816,192.4634,192.4824,11440.0
2018-08-16 15:40:00,202.95,202.95,202.74,202.78,6849.0,192.5013,192.5013,192.3022,192.3401,6849.0
2018-08-16 15:45:00,202.76,202.8,202.57,202.61,11426.0,192.3211,192.3591,192.1409,192.1788,11426.0
2018-08-16 15:50:00,202.61,202.61,202.41,202.47,9291.0,192.1788,192.1788,191.9891,192.0461,9291.0
2018-08-16 15:55:00,202.46,202.52,202.3,202.51,31076.0,192.0366,192.0935,191.8848,192.084,31076.0
2018-08-17 09:30:00,202.99,202.99,202.61,202.61,8672.0,192.5393,192.5393,192.1788,192.1788,8672.0
2018-08-17 09:35:00,203.21,203.7,202.61,202.62,600.0,192.748,193.2127,192.1788,192.1883,600.0
2018-08-17 09:40:00,202.83,203.3,202.57,203.3,1000.0,192.3875,192.8333,192.1409,192.8333,1000.0
2018-08-17 09:45:00,203.74,203.74,202.79,202.93,3801.0,193.2507,193.2507,192.3496,192.4824,3801.0
2018-08-17 09:50:00,202.92,203.28,202.82,203.23,3100.0,192.4729,192.8144,192.378,192.7669,3100.0
2018-08-17 09:55:00,203.02,203.15,202.94,203.02,1500.0,192.5677,192.691,192.4919,192.5677,1500.0
2018-08-17 10:00:00,203.16,203.16,202.57,202.71,2600.0,192.7005,192.7005,192.1409,192.2737,2600.0
2018-08-17 10:05:00,202.66,202.72,202.38,202.47,3900.0,192.2263,192.2832,191.9607,192.0461,3900.0
2018-08-17 10:10:00,202.39,202.57,202.28,202.41,11621.0,191.9702,192.1409,191.8658,191.9891,11621.0
2018-08-17 10:15:00,202.31,202.31,202.22,202.26,1600.0,191.8943,191.8943,191.8089,191.8469,1600.0
2018-08-17 10:20:00,202.26,202.33,202.13,202.13,4400.0,191.8469,191.9133,191.7236,191.7236,4400.0
2018-08-17 10:25:00,202.14,202.43,202.1,202.38,2800.0,191.733,192.0081,191.6951,191.9607,2800.0
2018-08-17 10:30:00,202.37,202.59,202.25,202.59,2400.0,191.9512,192.1599,191.8374,192.1599,2400.0
2018-08-17 10:35:00,202.59,202.95,202.53,202.87,4200.0,192.1599,192.5013,192.103,192.4255,4200.0
2018-08-17 10:40:00,202.88,203.35,202.88,203.34,1200.0,192.4349,192.8807,192.4349,192.8713,1200.0
2018-08-17 10:45:00,203.34,203.34,202.78,202.78,2800.0,192.8713,192.8713,192.3401,192.3401,2800.0
2018-08-17 10:50:00,202.93,203.05,202.92,202.98,1600.0,192.4824,192.5962,192.4729,192.5298,1600.0
2018-08-17 10:55:00,202.98,203.11,202.89,203.11,1500.0,192.5298,192.6531,192.4444,192.6531,1500.0
2018-08-17 11:00:00,203.09,203.62,203.09,203.5,1300.0,192.6341,193.1368,192.6341,193.023,1300.0
2018-08-17 11:05:00,203.62,203.63,203.49,203.5,300.0,193.1368,193.1463,193.0135,193.023,300.0
2018-08-17 11:10:00,203.46,203.6,203.41,203.43,1000.0,192.9851,193.1179,192.9377,192.9566,1000.0
2018-08-17 11:15:00,203.74,203.82,203.59,203.82,861.0,193.2507,193.3265,193.1084,193.3265,861.0
2018-08-17 11:20:00,203.75,203.75,203.56,203.69,2500.0,193.2602,193.2602,193.0799,193.2032,2500.0
2018-08-17 11:25:00,203.75,203.87,203.62,203.67,1645.0,193.2602,193.374,193.1368,193.1843,1645.0
2018-08-17 11:30:00,203.66,203.78,203.65,203.77,800.0,193.1748,193.2886,193.1653,193.2791,800.0
2018-08-17 11:35:00,203.82,203.82,203.68,203.72,901.0,193.3265,193.3265,193.1938,193.2317,901.0
2018-08-17 11:40:00,203.89,203.94,203.69,203.76,1400.0,193.3929,193.4404,193.2032,193.2696,1400.0
2018-08-17 11:45:00,203.81,203.81,203.61,203.72,3200.0,193.3171,193.3171,193.1274,193.2317,3200.0
2018-08-17 11:50:00,203.78,204.0,203.65,204.0,1000.0,193.2886,193.4973,193.1653,193.4973,1000.0
2018-08-17 11:55:00,203.96,204.14,203.67,203.75,1710.0,193.4593,193.6301,193.1843,193.2602,1710.0
2018-08-17 12:00:00,203.86,203.86,203.86,203.86,100.0,193.3645,193.3645,193.3645,193.3645,100.0
2018-08-17 12:05:00,203.67,203.67,203.57,203.58,600.0,193.1843,193.1843,193.0894,193.0989,600.0
2018-08-17 12:10:00,203.74,203.77,203.64,203.75,800.0,193.2507,193.2791,193.1558,193.2602,800.0
2018-08-17 12:15:00,203.77,203.88,203.57,203.57,1600.0,193.2791,193.3835,193.0894,193.0894,1600.0
2018-08-17 12:20:00,203.79,203.85,203.58,203.82,900.0,193.2981,193.355,193.0989,193.3265,900.0
2018-08-17 12:25:00,203.71,203.76,203.61,203.75,400.0,193.2222,193.2696,193.1274,193.2602,400.0
2018-08-17 12:30:00,203.61,203.64,203.14,203.2,2802.0,193.1274,193.1558,192.6816,192.7385,2802.0
2018-08-17 12:35:00,203.36,203.36,203.03,203.03,1055.0,192.8902,192.8902,192.5772,192.5772,1055.0
2018-08-17 12:40:00,202.98,203.08,202.97,202.99,400.0,192.5298,192.6246,192.5203,192.5393,400.0
2018-08-17 12:45:00,202.96,202.96,202.9,202.92,800.0,192.5108,192.5108,192.4539,192.4729,800.0
2018-08-17 12:50:00,203.02,203.15,202.73,202.8,5900.0,192.5677,192.691,192.2927,192.3591,5900.0
2018-08-17 12:55:00,202.72,202.72,202.65,202.66,200.0,192.2832,192.2832,192.2168,192.2263,200.0
2018-08-17 13:00:00,202.64,202.71,202.48,202.55,1545.0,192.2073,192.2737,192.0555,192.1219,1545.0
2018-08-17 13:05:00,202.48,202.71,202.48,202.71,1800.0,192.0555,192.2737,192.0555,192.2737,1800.0
2018-08-17 13:10:00,202.59,202.65,202.5,202.53,1300.0,192.1599,192.2168,192.0745,192.103,1300.0
2018-08-17 13:15:00,202.59,202.72,202.58,202.58,1100.0,192.1599,192.2832,192.1504,192.1504,1100.0
2018-08-17 13:20:00,202.54,202.56,202.52,202.56,401.0,192.1124,192.1314,192.0935,192.1314,401.0
2018-08-17 13:25:00,202.62,202.7,202.47,202.7,2600.0,192.1883,192.2642,192.0461,192.2642,2600.0
2018-08-17 13:30:00,202.81,202.81,202.5,202.56,4566.0,192.3685,192.3685,192.0745,192.1314,4566.0
2018-08-17 13:35:00,202.56,202.58,202.55,202.57,600.0,192.1314,192.1504,192.1219,192.1409,600.0
2018-08-17 13:40:00,202.53,202.56,202.41,202.48,7400.0,192.103,192.1314,191.9891,192.0555,7400.0
2018-08-17 13:45:00,202.47,202.7,202.44,202.55,4711.0,192.0461,192.2642,192.0176,192.1219,4711.0
2018-08-17 13:50:00,202.55,202.55,202.55,202.55,0.0,192.1219,192.1219,192.1219,192.1219,0.0
2018-08-17 13:55:00,202.57,202.6,202.57,202.6,400.0,192.1409,192.1694,192.1409,192.1694,400.0
2018-08-17 14:00:00,202.73,203.04,202.71,202.99,2531.0,192.2927,192.5867,192.2737,192.5393,2531.0
2018-08-17 14:05:00,202.94,203.17,202.94,202.97,1306.0,192.4919,192.71,192.4919,192.5203,1306.0
2018-08-17 14:10:00,202.98,203.21,202.98,203.21,600.0,192.5298,192.748,192.5298,192.748,600.0
2018-08-17 14:15:00,203.08,203.22,203.0,203.11,1525.0,192.6246,192.7574,192.5488,192.6531,1525.0
2018-08-17 14:20:00,203.19,203.6,203.13,203.56,1500.0,192.729,193.1179,192.6721,193.0799,1500.0
2018-08-17 14:25:00,203.39,203.51,203.34,203.51,500.0,192.9187,193.0325,192.8713,193.0325,500.0
2018-08-17 14:30:00,203.27,203.32,203.2,203.24,702.0,192.8049,192.8523,192.7385,192.7764,702.0
2018-08-17 14:35:00,203.3,203.34,203.2,203.24,1100.0,192.8333,192.8713,192.7385,192.7764,1100.0
2018-08-17 14:40:00,203.28,203.33,203.22,203.22,1525.0,192.8144,192.8618,192.7574,192.7574,1525.0
2018-08-17 14:45:00,203.24,203.43,203.2,203.32,1735.0,192.7764,192.9566,192.7385,192.8523,1735.0
2018-08-17 14:50:00,203.23,203.5,203.23,203.27,1525.0,192.7669,193.023,192.7669,192.8049,1525.0
2018-08-17 14:55:00,203.33,203.33,203.2,203.2,700.0,192.8618,192.8618,192.7385,192.7385,700.0
2018-08-17 15:00:00,203.18,203.36,203.18,203.18,400.0,192.7195,192.8902,192.7195,192.7195,400.0
2018-08-17 15:05:00,203.14,203.21,202.99,203.13,2900.0,192.6816,192.748,192.5393,192.6721,2900.0
2018-08-17 15:10:00,203.17,203.17,203.12,203.12,1700.0,192.71,192.71,192.6626,192.6626,1700.0
2018-08-17 15:15:00,203.02,203.1,202.87,202.87,2200.0,192.5677,192.6436,192.4255,192.4255,2200.0
2018-08-17 15:20:00,202.95,203.19,202.94,203.19,3501.0,192.5013,192.729,192.4919,192.729,3501.0
2018-08-17 15:25:00,203.18,203.3,203.15,203.26,1703.0,192.7195,192.8333,192.691,192.7954,1703.0
2018-08-17 15:30:00,203.22,203.29,203.13,203.18,2500.0,192.7574,192.8238,192.6721,192.7195,2500.0
2018-08-17 15:35:00,203.22,203.27,203.1,203.11,7800.0,192.7574,192.8049,192.6436,192.6531,7800.0
2018-08-17 15:40:00,203.16,203.27,203.15,203.22,8700.0,192.7005,192.8049,192.691,192.7574,8700.0
2018-08-17 15:45:00,203.25,203.29,203.2,203.25,10211.0,192.7859,192.8238,192.7385,192.7859,10211.0
2018-08-17 15:50:00,203.19,203.23,203.07,203.12,9445.0,192.729,192.7669,192.6152,192.6626,9445.0
2018-08-17 15:55:00,203.18,203.2,202.92,203.03,25590.0,192.7195,192.7385,192.4729,192.5772,25590.0
2018-08-20 09:30:00,203.0,203.56,202.93,203.34,4433.0,192.5488,193.0799,192.4824,192.8713,4433.0
2018-08-20 09:35:00,203.11,203.52,203.0,203.5,2315.0,192.6531,193.042,192.5488,193.023,2315.0
2018-08-20 09:40:00,203.72,203.73,203.54,203.73,600.0,193.2317,193.2412,193.061,193.2412,600.0
2018-08-20 09:45:00,203.5,203.57,203.49,203.57,400.0,193.023,193.0894,193.0135,193.0894,400.0
2018-08-20 09:50:00,203.71,203.84,203.62,203.84,740.0,193.2222,193.3455,193.1368,193.3455,740.0
2018-08-20 09:55:00,203.6,203.67,203.5,203.5,600.0,193.1179,193.1843,193.023,193.023,600.0
2018-08-20 10:00:00,203.5,203.84,203.5,203.64,1900.0,193.023,193.3455,193.023,193.1558,1900.0
2018-08-20 10:05:00,203.71,203.71,203.13,203.13,800.0,193.2222,193.2222,192.6721,192.6721,800.0
2018-08-20 10:10:00,203.34,203.35,202.84,202.84,450.0,192.8713,192.8807,192.397,192.397,450.0
2018-08-20 10:15:00,202.97,202.97,202.96,202.97,144.0,192.5203,192.5203,192.5108,192.5203,144.0
2018-08-20 10:20:00,202.91,203.06,202.89,203.06,5041.0,192.4634,192.6057,192.4444,192.6057,5041.0
2018-08-20 10:25:00,203.06,203.21,203.01,203.16,1700.0,192.6057,192.748,192.5583,192.7005,1700.0
2018-08-20 10:30:00,203.14,203.14,202.82,202.97,2600.0,192.6816,192.6816,192.378,192.5203,2600.0
2018-08-20 10:35:00,202.8,202.8,202.65,202.65,450.0,192.3591,192.3591,192.2168,192.2168,450.0
2018-08-20 10:40:00,202.68,202.73,202.5,202.73,602.0,192.2452,192.2927,192.0745,192.2927,602.0
2018-08-20 10:45:00,202.82,202.98,202.82,202.95,1700.0,192.378,192.5298,192.378,192.5013,1700.0
2018-08-20 10:50:00,202.94,202.94,202.88,202.93,4627.0,192.4919,192.4919,192.4349,192.4824,4627.0
2018-08-20 10:55:00,202.92,203.01,202.7,202.97,5780.0,192.4729,192.5583,192.2642,192.5203,5780.0
2018-08-20 11:00:00,203.0,203.1,202.99,203.09,700.0,192.5488,192.6436,192.5393,192.6341,700.0
2018-08-20 11:05:00,203.05,203.07,202.92,202.99,775.0,192.5962,192.6152,192.4729,192.5393,775.0
2018-08-20 11:10:00,203.03,203.26,203.03,203.26,800.0,192.5772,192.7954,192.5772,192.7954,800.0
2018-08-20 11:15:00,203.19,203.3,203.19,203.24,2678.0,192.729,192.8333,192.729,192.7764,2678.0
2018-08-20 11:20:00,203.19,203.32,202.99,203.11,3054.0,192.729,192.8523,192.5393,192.6531,3054.0
2018-08-20 11:25:00,203.29,203.29,202.95,202.95,300.0,192.8238,192.8238,192.5013,192.5013,300.0
2018-08-20 11:30:00,202.98,202.98,202.69,202.78,500.0,192.5298,192.5298,192.2547,192.3401,500.0
2018-08-20 11:35:00,202.7,202.76,202.6,202.6,1100.0,192.2642,192.3211,192.1694,192.1694,1100.0
2018-08-20 11:40:00,202.8,202.99,202.71,202.71,1224.0,192.3591,192.5393,192.2737,192.2737,1224.0
2018-08-20 11:45:00,202.76,202.76,202.75,202.75,200.0,192.3211,192.3211,192.3116,192.3116,200.0
2018-08-20 11:50:00,202.79,202.96,202.79,202.86,400.0,192.3496,192.5108,192.3496,192.416,400.0
2018-08-20 11:55:00,203.03,203.09,202.87,203.01,1500.0,192.5772,192.6341,192.4255,192.5583,1500.0
2018-08-20 12:00:00,203.08,203.23,203.08,203.12,1000.0,192.6246,192.7669,192.6246,192.6626,1000.0
2018-08-20 12:05:00,203.15,203.16,203.09,203.16,1455.0,192.691,192.7005,192.6341,192.7005,1455.0
2018-08-20 12:10:00,203.01,203.06,202.99,203.06,500.0,192.5583,192.6057,192.5393,192.6057,500.0
2018-08-20 12:15:00,203.01,203.04,202.93,202.93,1250.0,192.5583,192.5867,192.4824,192.4824,1250.0
2018-08-20 12:20:00,203.05,203.09,202.91,203.01,3892.0,192.5962,192.6341,192.4634,192.5583,3892.0
2018-08-20 12:25:00,202.88,203.08,202.88,203.08,2300.0,192.4349,192.6246,192.4349,192.6246,2300.0
2018-08-20 12:30:00,202.97,203.01,202.97,203.01,348.0,192.5203,192.5583,192.5203,192.5583,348.0
2018-08-20 12:35:00,202.89,203.03,202.78,202.79,11857.0,192.4444,192.5772,192.3401,192.3496,11857.0
2018-08-20 12:40:00,202.89,202.9,202.77,202.78,2729.0,192.4444,192.4539,192.3306,192.3401,2729.0
2018-08-20 12:45:00,202.75,202.8,202.55,202.66,16033.0,192.3116,192.3591,192.1219,192.2263,16033.0
2018-08-20 12:50:00,202.62,202.72,202.34,202.34,4317.0,192.1883,192.2832,191.9227,191.9227,4317.0
2018-08-20 12:55:00,202.46,202.47,202.46,202.47,300.0,192.0366,192.0461,192.0366,192.0461,300.0
2018-08-20 13:00:00,202.5,202.6,202.5,202.58,2200.0,192.0745,192.1694,192.0745,192.1504,2200.0
2018-08-20 13:05:00,202.56,202.59,202.43,202.52,13389.0,192.1314,192.1599,192.0081,192.0935,13389.0
2018-08-20 13:10:00,202.54,202.64,202.52,202.63,2000.0,192.1124,192.2073,192.0935,192.1978,2000.0
2018-08-20 13:15:00,202.68,202.74,202.55,202.71,2605.0,192.2452,192.3022,192.1219,192.2737,2605.0
2018-08-20 13:20:00,202.74,202.84,202.72,202.72,842.0,192.3022,192.397,192.2832,192.2832,842.0
2018-08-20 13:25:00,202.83,202.83,202.65,202.83,800.0,192.3875,192.3875,192.2168,192.3875,800.0
2018-08-20 13:30:00,202.81,202.97,202.81,202.97,700.0,192.3685,192.5203,192.3685,192.5203,700.0
2018-08-20 13:35:00,202.98,202.99,202.86,202.86,300.0,192.5298,192.5393,192.416,192.416,300.0
2018-08-20 13:40:00,202.85,202.85,202.73,202.82,900.0,192.4065,192.4065,192.2927,192.378,900.0
2018-08-20 13:45:00,202.82,202.82,202.82,202.82,0.0,192.378,192.378,192.378,192.378,0.0
2018-08-20 13:50:00,202.73,202.79,202.73,202.78,800.0,192.2927,192.3496,192.2927,192.3401,800.0
2018-08-20 13:55:00,202.79,202.79,202.57,202.71,2656.0,192.3496,192.3496,192.1409,192.2737,2656.0
2018-08-20 14:00:00,202.66,202.72,202.65,202.71,300.0,192.2263,192.2832,192.2168,192.2737,300.0
2018-08-20 14:05:00,202.61,202.73,202.61,202.73,950.0,192.1788,192.2927,192.1788,192.2927,950.0
2018-08-20 14:10:00,202.7,202.76,202.68,202.74,1069.0,192.2642,192.3211,192.2452,192.3022,1069.0
2018-08-20 14:15:00,202.78,203.0,202.78,203.0,800.0,192.3401,192.5488,192.3401,192.5488,800.0
2018-08-20 14:20:00,202.95,203.08,202.92,203.05,4852.0,192.5013,192.6246,192.4729,192.5962,4852.0
2018-08-20 14:25:00,203.05,203.05,202.93,202.98,1100.0,192.5962,192.5962,192.4824,192.5298,1100.0
2018-08-20 14:30:00,202.94,203.0,202.89,203.0,1100.0,192.4919,192.5488,192.4444,192.5488,1100.0
2018-08-20 14:35:00,203.02,203.12,202.91,203.0,3800.0,192.5677,192.6626,192.4634,192.5488,3800.0
2018-08-20 14:40:00,202.99,202.99,202.91,202.91,479.0,192.5393,192.5393,192.4634,192.4634,479.0
2018-08-20 14:45:00,202.83,202.83,202.82,202.82,600.0,192.3875,192.3875,192.378,192.378,600.0
2018-08-20 14:50:00,202.72,202.9,202.69,202.9,2200.0,192.2832,192.4539,192.2547,192.4539,2200.0
2018-08-20 14:55:00,202.89,202.96,202.87,202.91,1400.0,192.4444,192.5108,192.4255,192.4634,1400.0
2018-08-20 15:00:00,202.85,202.94,202.77,202.85,3310.0,192.4065,192.4919,192.3306,192.4065,3310.0
2018-08-20 15:05:00,202.84,202.84,202.69,202.69,828.0,192.397,192.397,192.2547,192.2547,828.0
2018-08-20 15:10:00,202.74,202.84,202.74,202.84,1400.0,192.3022,192.397,192.3022,192.397,1400.0
2018-08-20 15:15:00,202.8,202.86,202.74,202.8,1525.0,192.3591,192.416,192.3022,192.3591,1525.0
2018-08-20 15:20:00,202.79,202.82,202.65,202.77,5700.0,192.3496,192.378,192.2168,192.3306,5700.0
2018-08-20 15:25:00,202.78,202.81,202.63,202.64,1600.0,192.3401,192.3685,192.1978,192.2073,1600.0
2018-08-20 15:30:00,202.63,202.63,202.55,202.58,1305.0,192.1978,192.1978,192.1219,192.1504,1305.0
2018-08-20 15:35:00,202.61,202.93,202.58,202.9,7203.0,192.1788,192.4824,192.1504,192.4539,7203.0
2018-08-20 15:40:00,202.86,202.88,202.8,202.87,5601.0,192.416,192.4349,192.3591,192.4255,5601.0
2018-08-20 15:45:00,202.85,202.93,202.81,202.81,6900.0,192.4065,192.4824,192.3685,192.3685,6900.0
2018-08-20 15:50:00,202.8,202.87,202.69,202.85,8369.0,192.3591,192.4255,192.2547,192.4065,8369.0
2018-08-20 15:55:00,202.86,203.05,202.85,202.96,30805.0,192.416,192.5962,192.4065,192.5108,30805.0
2018-08-21 09:30:00,203.05,204.09,203.05,204.09,2254.0,192.5962,193.5826,192.5962,193.5826,2254.0
2018-08-21 09:35:00,203.69,204.54,203.69,204.19,2797.0,193.2032,194.0095,193.2032,193.6775,2797.0
2018-08-21 09:40:00,204.23,204.98,204.06,204.74,13691.0,193.7154,194.4268,193.5542,194.1992,13691.0
2018-08-21 09:45:00,204.67,204.68,204.21,204.24,7350.0,194.1328,194.1423,193.6965,193.7249,7350.0
2018-08-21 09:50:00,204.26,204.36,204.0,204.05,3014.0,193.7439,193.8387,193.4973,193.5447,3014.0
2018-08-21 09:55:00,204.1,204.62,203.7,204.62,9348.0,193.5921,194.0854,193.2127,194.0854,9348.0
2018-08-21 10:00:00,204.7,205.05,204.66,205.05,6400.0,194.1612,194.4932,194.1233,194.4932,6400.0
2018-08-21 10:05:00,205.04,205.49,205.04,205.31,2121.0,194.4837,194.9106,194.4837,194.7398,2121.0
2018-08-21 10:10:00,205.18,205.54,205.04,205.54,3332.0,194.6165,194.958,194.4837,194.958,3332.0
2018-08-21 10:15:00,205.52,205.91,205.33,205.91,3533.0,194.939,195.3089,194.7588,195.3089,3533.0
2018-08-21 10:20:00,205.93,205.93,205.36,205.49,3251.0,195.3279,195.3279,194.7873,194.9106,3251.0
2018-08-21 10:25:00,205.61,205.62,205.01,205.01,3050.0,195.0244,195.0339,194.4553,194.4553,3050.0
2018-08-21 10:30:00,204.92,205.56,204.92,205.56,2101.0,194.3699,194.977,194.3699,194.977,2101.0
2018-08-21 10:35:00,205.45,205.46,205.07,205.26,4700.0,194.8726,194.8821,194.5122,194.6924,4700.0
2018-08-21 10:40:00,205.25,205.32,205.04,205.17,3600.0,194.6829,194.7493,194.4837,194.607,3600.0
2018-08-21 10:45:00,205.27,205.31,204.72,204.72,2620.0,194.7019,194.7398,194.1802,194.1802,2620.0
2018-08-21 10:50:00,204.73,204.85,204.6,204.74,700.0,194.1897,194.3035,194.0664,194.1992,700.0
2018-08-21 10:55:00,204.85,204.9,204.24,204.24,3519.0,194.3035,194.3509,193.7249,193.7249,3519.0
2018-08-21 11:00:00,204.4,204.4,204.29,204.29,1732.0,193.8767,193.8767,193.7724,193.7724,1732.0
2018-08-21 11:05:00,204.34,204.76,204.34,204.6,4997.0,193.8198,194.2182,193.8198,194.0664,4997.0
2018-08-21 11:10:00,204.61,204.61,204.6,204.6,601.0,194.0759,194.0759,194.0664,194.0664,601.0
2018-08-21 11:15:00,204.76,204.76,204.61,204.75,1100.0,194.2182,194.2182,194.0759,194.2087,1100.0
2018-08-21 11:20:00,204.47,204.48,204.36,204.47,635.0,193.9431,193.9526,193.8387,193.9431,635.0
2018-08-21 11:25:00,204.55,204.57,204.44,204.44,900.0,194.019,194.0379,193.9146,193.9146,900.0
2018-08-21 11:30:00,204.59,204.62,204.44,204.47,2800.0,194.0569,194.0854,193.9146,193.9431,2800.0
2018-08-21 11:35:00,204.59,204.68,204.52,204.67,1850.0,194.0569,194.1423,193.9905,194.1328,1850.0
2018-08-21 11:40:00,204.71,205.03,204.68,205.03,1100.0,194.1707,194.4743,194.1423,194.4743,1100.0
2018-08-21 11:45:00,205.0,205.25,204.93,205.25,6200.0,194.4458,194.6829,194.3794,194.6829,6200.0
2018-08-21 11:50:00,205.45,205.45,205.12,205.12,1600.0,194.8726,194.8726,194.5596,194.5596,1600.0
2018-08-21 11:55:00,205.28,205.28,205.23,205.24,400.0,194.7114,194.7114,194.664,194.6734,400.0
2018-08-21 12:00:00,205.32,205.35,205.14,205.15,1200.0,194.7493,194.7778,194.5786,194.5881,1200.0
2018-08-21 12:05:00,205.11,205.14,205.0,205.02,3083.0,194.5501,194.5786,194.4458,194.4648,3083.0
2018-08-21 12:10:00,205.18,205.25,205.16,205.18,1500.0,194.6165,194.6829,194.5976,194.6165,1500.0
2018-08-21 12:15:00,205.25,205.27,205.0,205.0,2300.0,194.6829,194.7019,194.4458,194.4458,2300.0
2018-08-21 12:20:00,205.01,205.2,205.0,205.2,5200.0,194.4553,194.6355,194.4458,194.6355,5200.0
2018-08-21 12:25:00,205.24,205.38,205.24,205.24,2364.0,194.6734,194.8062,194.6734,194.6734,2364.0
2018-08-21 12:30:00,205.25,205.25,205.14,205.14,1080.0,194.6829,194.6829,194.5786,194.5786,1080.0
2018-08-21 12:35:00,205.18,205.18,205.03,205.03,900.0,194.6165,194.6165,194.4743,194.4743,900.0
2018-08-21 12:40:00,205.13,205.13,205.12,205.13,208.0,194.5691,194.5691,194.5596,194.5691,208.0
2018-08-21 12:45:00,205.17,205.24,205.0,205.03,3613.0,194.607,194.6734,194.4458,194.4743,3613.0
2018-08-21 12:50:00,205.13,205.21,205.1,205.18,900.0,194.5691,194.645,194.5406,194.6165,900.0
2018-08-21 12:55:00,205.13,205.13,205.0,205.11,600.0,194.5691,194.5691,194.4458,194.5501,600.0
2018-08-21 13:00:00,205.05,205.05,205.04,205.05,100.0,194.4932,194.4932,194.4837,194.4932,100.0
2018-08-21 13:05:00,204.98,204.98,204.79,204.87,3000.0,194.4268,194.4268,194.2466,194.3225,3000.0
2018-08-21 13:10:00,204.84,204.84,204.61,204.67,2532.0,194.294,194.294,194.0759,194.1328,2532.0
2018-08-21 13:15:00,204.68,204.68,204.5,204.5,4386.0,194.1423,194.1423,193.9715,193.9715,4386.0
2018-08-21 13:20:00,204.52,204.68,204.47,204.57,3999.0,193.9905,194.1423,193.9431,194.0379,3999.0
2018-08-21 13:25:00,204.57,204.83,204.57,204.81,1921.0,194.0379,194.2846,194.0379,194.2656,1921.0
2018-08-21 13:30:00,204.83,205.04,204.83,204.96,2026.0,194.2846,194.4837,194.2846,194.4079,2026.0
2018-08-21 13:35:00,204.99,204.99,204.88,204.91,1647.0,194.4363,194.4363,194.332,194.3604,1647.0
2018-08-21 13:40:00,204.95,204.99,204.95,204.99,300.0,194.3984,194.4363,194.3984,194.4363,300.0
2018-08-21 13:45:00,205.01,205.15,205.01,205.03,1017.0,194.4553,194.5881,194.4553,194.4743,1017.0
2018-08-21 13:50:00,205.02,205.21,204.97,204.97,6868.0,194.4648,194.645,194.4173,194.4173,6868.0
2018-08-21 13:55:00,205.01,205.18,205.01,205.03,1400.0,194.4553,194.6165,194.4553,194.4743,1400.0
2018-08-21 14:00:00,205.12,205.12,204.71,204.79,2828.0,194.5596,194.5596,194.1707,194.2466,2828.0
2018-08-21 14:05:00,204.74,204.9,204.73,204.8,1400.0,194.1992,194.3509,194.1897,194.2561,1400.0
2018-08-21 14:10:00,204.94,204.94,204.72,204.72,2850.0,194.3889,194.3889,194.1802,194.1802,2850.0
2018-08-21 14:15:00,204.74,204.83,204.7,204.7,3797.0,194.1992,194.2846,194.1612,194.1612,3797.0
2018-08-21 14:20:00,204.7,204.97,204.69,204.91,3514.0,194.1612,194.4173,194.1518,194.3604,3514.0
2018-08-21 14:25:00,204.82,204.95,204.78,204.95,5264.0,194.2751,194.3984,194.2371,194.3984,5264.0
2018-08-21 14:30:00,204.88,204.88,204.53,204.77,4708.0,194.332,194.332,194.0,194.2276,4708.0
2018-08-21 14:35:00,204.73,204.73,204.13,204.13,6420.0,194.1897,194.1897,193.6206,193.6206,6420.0
2018-08-21 14:40:00,204.19,204.3,204.12,204.25,1847.0,193.6775,193.7818,193.6111,193.7344,1847.0
2018-08-21 14:45:00,204.25,204.25,204.14,204.15,4817.0,193.7344,193.7344,193.6301,193.6396,4817.0
2018-08-21 14:50:00,204.2,204.3,204.08,204.11,4806.0,193.687,193.7818,193.5732,193.6016,4806.0
2018-08-21 14:55:00,204.12,204.34,204.08,204.3,4011.0,193.6111,193.8198,193.5732,193.7818,4011.0
2018-08-21 15:00:00,204.34,204.35,204.34,204.35,200.0,193.8198,193.8293,193.8198,193.8293,200.0
2018-08-21 15:05:00,204.35,204.45,204.3,204.3,3022.0,193.8293,193.9241,193.7818,193.7818,3022.0
2018-08-21 15:10:00,204.31,204.37,204.29,204.3,2200.0,193.7913,193.8482,193.7724,193.7818,2200.0
2018-08-21 15:15:00,204.24,204.49,204.2,204.42,4835.0,193.7249,193.9621,193.687,193.8957,4835.0
2018-08-21 15:20:00,204.38,204.38,204.27,204.28,300.0,193.8577,193.8577,193.7534,193.7629,300.0
2018-08-21 15:25:00,204.36,204.36,204.2,204.27,2814.0,193.8387,193.8387,193.687,193.7534,2814.0
2018-08-21 15:30:00,204.23,204.31,204.19,204.31,2316.0,193.7154,193.7913,193.6775,193.7913,2316.0
2018-08-21 15:35:00,204.24,204.31,204.1,204.15,4500.0,193.7249,193.7913,193.5921,193.6396,4500.0
2018-08-21 15:40:00,204.11,204.22,204.1,204.16,5307.0,193.6016,193.706,193.5921,193.649,5307.0
2018-08-21 15:45:00,204.16,204.21,204.03,204.09,12917.0,193.649,193.6965,193.5257,193.5826,12917.0
2018-08-21 15:50:00,204.07,204.19,204.03,204.14,15640.0,193.5637,193.6775,193.5257,193.6301,15640.0
2018-08-21 15:55:00,204.18,204.35,204.15,204.23,20463.0,193.668,193.8293,193.6396,193.7154,20463.0
2018-08-22 09:30:00,204.21,205.0,204.21,204.71,4781.0,193.6965,194.4458,193.6965,194.1707,4781.0
2018-08-22 09:35:00,204.52,205.16,204.34,204.61,5658.0,193.9905,194.5976,193.8198,194.0759,5658.0
2018-08-22 09:40:00,204.74,204.74,203.86,204.0,9700.0,194.1992,194.1992,193.3645,193.4973,9700.0
2018-08-22 09:45:00,203.91,203.92,203.54,203.92,4100.0,193.4119,193.4214,193.061,193.4214,4100.0
2018-08-22 09:50:00,203.81,204.33,203.66,204.22,2200.0,193.3171,193.8103,193.1748,193.706,2200.0
2018-08-22 09:55:00,204.16,204.56,204.1,204.44,1400.0,193.649,194.0285,193.5921,193.9146,1400.0
2018-08-22 10:00:00,204.48,204.5,203.92,204.0,3581.0,193.9526,193.9715,193.4214,193.4973,3581.0
2018-08-22 10:05:00,203.95,204.09,203.72,204.04,3210.0,193.4499,193.5826,193.2317,193.5352,3210.0
2018-08-22 10:10:00,204.16,204.51,204.09,204.46,2000.0,193.649,193.981,193.5826,193.9336,2000.0
2018-08-22 10:15:00,204.66,204.69,204.08,204.28,5206.0,194.1233,194.1518,193.5732,193.7629,5206.0
2018-08-22 10:20:00,204.29,204.3,204.01,204.15,4475.0,193.7724,193.7818,193.5068,193.6396,4475.0
2018-08-22 10:25:00,204.12,204.35,204.1,204.21,2183.0,193.6111,193.8293,193.5921,193.6965,2183.0
2018-08-22 10:30:00,204.28,204.33,204.12,204.16,1540.0,193.7629,193.8103,193.6111,193.649,1540.0
2018-08-22 10:35:00,204.43,204.63,204.34,204.5,3112.0,193.9051,194.0948,193.8198,193.9715,3112.0
2018-08-22 10:40:00,204.4,204.41,204.07,204.3,2400.0,193.8767,193.8862,193.5637,193.7818,2400.0
2018-08-22 10:45:00,204.39,204.4,204.18,204.35,2000.0,193.8672,193.8767,193.668,193.8293,2000.0
2018-08-22 10:50:00,204.68,204.69,204.44,204.55,4012.0,194.1423,194.1518,193.9146,194.019,4012.0
2018-08-22 10:55:00,204.55,204.9,204.51,204.66,6240.0,194.019,194.3509,193.981,194.1233,6240.0
2018-08-22 11:00:00,204.55,204.7,204.27,204.27,6875.0,194.019,194.1612,193.7534,193.7534,6875.0
2018-08-22 11:05:00,204.29,204.57,204.29,204.56,4031.0,193.7724,194.0379,193.7724,194.0285,4031.0
2018-08-22 11:10:00,204.87,204.99,204.46,204.46,6238.0,194.3225,194.4363,193.9336,193.9336,6238.0
2018-08-22 11:15:00,204.42,204.42,204.17,204.29,1688.0,193.8957,193.8957,193.6585,193.7724,1688.0
2018-08-22 11:20:00,204.41,204.6,204.21,204.24,4530.0,193.8862,194.0664,193.6965,193.7249,4530.0
2018-08-22 11:25:00,204.26,204.51,204.2,204.21,1906.0,193.7439,193.981,193.687,193.6965,1906.0
2018-08-22 11:30:00,204.23,204.45,204.23,204.28,2100.0,193.7154,193.9241,193.7154,193.7629,2100.0
2018-08-22 11:35:00,204.26,204.37,204.21,204.37,4512.0,193.7439,193.8482,193.6965,193.8482,4512.0
2018-08-22 11:40:00,204.34,204.71,204.34,204.59,4612.0,193.8198,194.1707,193.8198,194.0569,4612.0
2018-08-22 11:45:00,204.52,204.57,204.4,204.46,2104.0,193.9905,194.0379,193.8767,193.9336,2104.0
2018-08-22 11:50:00,204.68,204.68,204.58,204.64,2489.0,194.1423,194.1423,194.0474,194.1043,2489.0
2018-08-22 11:55:00,204.57,204.76,204.38,204.76,3700.0,194.0379,194.2182,193.8577,194.2182,3700.0
2018-08-22 12:00:00,204.75,204.86,204.66,204.68,2059.0,194.2087,194.313,194.1233,194.1423,2059.0
2018-08-22 12:05:00,204.89,205.0,204.84,205.0,2158.0,194.3415,194.4458,194.294,194.4458,2158.0
2018-08-22 12:10:00,205.01,205.15,204.88,204.94,5100.0,194.4553,194.5881,194.332,194.3889,5100.0
2018-08-22 12:15:00,204.86,205.04,204.86,205.04,300.0,194.313,194.4837,194.313,194.4837,300.0
2018-08-22 12:20:00,205.05,205.12,204.97,205.01,2504.0,194.4932,194.5596,194.4173,194.4553,2504.0
2018-08-22 12:25:00,205.01,205.01,204.79,204.79,2308.0,194.4553,194.4553,194.2466,194.2466,2308.0
2018-08-22 12:30:00,204.86,204.87,204.86,204.87,300.0,194.313,194.3225,194.313,194.3225,300.0
2018-08-22 12:35:00,204.8,204.9,204.77,204.77,1413.0,194.2561,194.3509,194.2276,194.2276,1413.0
2018-08-22 12:40:00,204.9,205.12,204.8,204.93,4302.0,194.3509,194.5596,194.2561,194.3794,4302.0
2018-08-22 12:45:00,204.93,204.93,204.8,204.8,900.0,194.3794,194.3794,194.2561,194.2561,900.0
2018-08-22 12:50:00,204.84,204.98,204.83,204.93,2200.0,194.294,194.4268,194.2846,194.3794,2200.0
2018-08-22 12:55:00,204.94,204.94,204.84,204.84,1700.0,194.3889,194.3889,194.294,194.294,1700.0
2018-08-22 13:00:00,204.84,204.89,204.79,204.88,2500.0,194.294,194.3415,194.2466,194.332,2500.0
2018-08-22 13:05:00,204.8,204.86,204.46,204.58,3446.0,194.2561,194.313,193.9336,194.0474,3446.0
2018-08-22 13:10:00,204.48,204.66,204.44,204.64,2377.0,193.9526,194.1233,193.9146,194.1043,2377.0
2018-08-22 13:15:00,204.51,204.54,204.37,204.37,1700.0,193.981,194.0095,193.8482,193.8482,1700.0
2018-08-22 13:20:00,204.44,204.69,204.39,204.66,4106.0,193.9146,194.1518,193.8672,194.1233,4106.0
2018-08-22 13:25:00,204.77,204.8,204.63,204.8,800.0,194.2276,194.2561,194.0948,194.2561,800.0
2018-08-22 13:30:00,204.65,204.84,204.65,204.76,2850.0,194.1138,194.294,194.1138,194.2182,2850.0
2018-08-22 13:35:00,204.69,204.69,204.62,204.65,1100.0,194.1518,194.1518,194.0854,194.1138,1100.0
2018-08-22 13:40:00,204.55,204.75,204.55,204.75,704.0,194.019,194.2087,194.019,194.2087,704.0
2018-08-22 13:45:00,204.63,204.77,204.63,204.71,2272.0,194.0948,194.2276,194.0948,194.1707,2272.0
2018-08-22 13:50:00,204.72,204.79,204.65,204.66,2030.0,194.1802,194.2466,194.1138,194.1233,2030.0
2018-08-22 13:55:00,204.77,204.82,204.71,204.81,1076.0,194.2276,194.2751,194.1707,194.2656,1076.0
2018-08-22 14:00:00,204.8,204.86,204.72,204.86,2618.0,194.2561,194.313,194.1802,194.313,2618.0
2018-08-22 14:05:00,204.9,205.16,204.9,205.1,4541.0,194.3509,194.5976,194.3509,194.5406,4541.0
2018-08-22 14:10:00,205.07,205.17,205.07,205.08,1600.0,194.5122,194.607,194.5122,194.5217,1600.0
2018-08-22 14:15:00,205.22,205.23,205.04,205.08,2100.0,194.6545,194.664,194.4837,194.5217,2100.0
2018-08-22 14:20:00,205.01,205.17,205.0,205.07,4895.0,194.4553,194.607,194.4458,194.5122,4895.0
2018-08-22 14:25:00,205.07,205.07,204.94,204.95,1681.0,194.5122,194.5122,194.3889,194.3984,1681.0
2018-08-22 14:30:00,205.01,205.29,205.01,205.26,2100.0,194.4553,194.7209,194.4553,194.6924,2100.0
2018-08-22 14:35:00,205.23,205.41,205.17,205.26,3133.0,194.664,194.8347,194.607,194.6924,3133.0
2018-08-22 14:40:00,205.32,205.34,205.21,205.23,2300.0,194.7493,194.7683,194.645,194.664,2300.0
2018-08-22 14:45:00,205.31,205.32,205.2,205.2,2800.0,194.7398,194.7493,194.6355,194.6355,2800.0
2018-08-22 14:50:00,205.34,205.35,205.23,205.24,1100.0,194.7683,194.7778,194.664,194.6734,1100.0
2018-08-22 14:55:00,205.36,205.71,205.36,205.71,2257.0,194.7873,195.1192,194.7873,195.1192,2257.0
2018-08-22 15:00:00,205.7,205.97,205.7,205.85,4979.0,195.1098,195.3659,195.1098,195.252,4979.0
2018-08-22 15:05:00,205.91,205.91,205.58,205.82,2812.0,195.3089,195.3089,194.9959,195.2236,2812.0
2018-08-22 15:10:00,205.84,206.1,205.74,206.05,3870.0,195.2426,195.4892,195.1477,195.4417,3870.0
2018-08-22 15:15:00,206.04,206.09,205.92,206.03,3400.0,195.4323,195.4797,195.3184,195.4228,3400.0
2018-08-22 15:20:00,205.99,206.64,205.97,206.14,9683.0,195.3848,196.0014,195.3659,195.5271,9683.0
2018-08-22 15:25:00,206.12,206.12,205.85,205.9,4300.0,195.5081,195.5081,195.252,195.2995,4300.0
2018-08-22 15:30:00,205.9,205.99,205.89,205.94,5300.0,195.2995,195.3848,195.29,195.3374,5300.0
2018-08-22 15:35:00,205.94,206.21,205.93,206.21,6504.0,195.3374,195.5935,195.3279,195.5935,6504.0
2018-08-22 15:40:00,206.21,206.21,205.94,206.1,10191.0,195.5935,195.5935,195.3374,195.4892,10191.0
2018-08-22 15:45:00,206.1,206.1,205.76,205.85,8742.0,195.4892,195.4892,195.1667,195.252,8742.0
2018-08-22 15:50:00,205.8,205.96,205.71,205.88,12849.0,195.2046,195.3564,195.1192,195.2805,12849.0
2018-08-22 15:55:00,205.89,205.95,205.76,205.83,24939.0,195.29,195.3469,195.1667,195.2331,24939.0
2018-08-23 09:30:00,205.87,206.87,205.87,206.16,4937.0,195.271,196.2195,195.271,195.5461,4937.0
2018-08-23 09:35:00,205.88,205.88,204.72,205.0,533.0,195.2805,195.2805,194.1802,194.4458,533.0
2018-08-23 09:40:00,204.76,204.89,204.72,204.88,1200.0,194.2182,194.3415,194.1802,194.332,1200.0
2018-08-23 09:45:00,204.87,205.38,204.74,205.38,4499.0,194.3225,194.8062,194.1992,194.8062,4499.0
2018-08-23 09:50:00,205.66,206.73,205.64,206.73,55000.0,195.0718,196.0867,195.0528,196.0867,55000.0
2018-08-23 09:55:00,206.65,206.65,205.86,205.9,4900.0,196.0108,196.0108,195.2615,195.2995,4900.0
2018-08-23 10:00:00,205.83,205.83,205.2,205.2,1600.0,195.2331,195.2331,194.6355,194.6355,1600.0
2018-08-23 10:05:00,205.18,205.25,204.76,204.76,3600.0,194.6165,194.6829,194.2182,194.2182,3600.0
2018-08-23 10:10:00,204.82,204.89,204.04,204.04,6181.0,194.2751,194.3415,193.5352,193.5352,6181.0
2018-08-23 10:15:00,204.03,204.37,203.82,204.13,19100.0,193.5257,193.8482,193.3265,193.6206,19100.0
2018-08-23 10:20:00,204.18,204.62,204.18,204.62,6000.0,193.668,194.0854,193.668,194.0854,6000.0
2018-08-23 10:25:00,204.56,204.56,204.51,204.55,700.0,194.0285,194.0285,193.981,194.019,700.0
2018-08-23 10:30:00,204.63,204.86,204.63,204.79,2100.0,194.0948,194.313,194.0948,194.2466,2100.0
2018-08-23 10:35:00,205.03,205.21,204.94,204.95,2600.0,194.4743,194.645,194.3889,194.3984,2600.0
2018-08-23 10:40:00,204.91,205.12,204.91,205.09,1600.0,194.3604,194.5596,194.3604,194.5312,1600.0
2018-08-23 10:45:00,205.0,205.05,204.81,205.03,2400.0,194.4458,194.4932,194.2656,194.4743,2400.0
2018-08-23 10:50:00,205.01,205.01,204.44,204.64,3050.0,194.4553,194.4553,193.9146,194.1043,3050.0
2018-08-23 10:55:00,204.58,204.78,204.48,204.66,1600.0,194.0474,194.2371,193.9526,194.1233,1600.0
2018-08-23 11:00:00,204.54,204.69,204.54,204.54,1000.0,194.0095,194.1518,194.0095,194.0095,1000.0
2018-08-23 11:05:00,204.47,204.67,204.4,204.49,2800.0,193.9431,194.1328,193.8767,193.9621,2800.0
2018-08-23 11:10:00,204.38,204.54,204.31,204.31,2000.0,193.8577,194.0095,193.7913,193.7913,2000.0
2018-08-23 11:15:00,204.18,204.3,204.03,204.03,2842.0,193.668,193.7818,193.5257,193.5257,2842.0
2018-08-23 11:20:00,203.95,204.19,203.73,203.98,11659.0,193.4499,193.6775,193.2412,193.4783,11659.0
2018-08-23 11:25:00,203.89,204.0,203.32,203.63,2994.0,193.3929,193.4973,192.8523,193.1463,2994.0
2018-08-23 11:30:00,203.58,203.66,203.41,203.42,3865.0,193.0989,193.1748,192.9377,192.9471,3865.0
2018-08-23 11:35:00,203.37,203.76,203.37,203.76,7697.0,192.8997,193.2696,192.8997,193.2696,7697.0
2018-08-23 11:40:00,203.67,203.82,203.66,203.74,1986.0,193.1843,193.3265,193.1748,193.2507,1986.0
2018-08-23 11:45:00,203.75,203.83,203.5,203.62,14481.0,193.2602,193.336,193.023,193.1368,14481.0
2018-08-23 11:50:00,203.73,204.08,203.73,204.07,3100.0,193.2412,193.5732,193.2412,193.5637,3100.0
2018-08-23 11:55:00,204.07,204.33,203.9,204.0,4340.0,193.5637,193.8103,193.4024,193.4973,4340.0
2018-08-23 12:00:00,204.0,204.13,203.71,203.82,4500.0,193.4973,193.6206,193.2222,193.3265,4500.0
2018-08-23 12:05:00,203.81,203.85,203.69,203.75,3150.0,193.3171,193.355,193.2032,193.2602,3150.0
2018-08-23 12:10:00,203.63,203.85,203.63,203.69,1209.0,193.1463,193.355,193.1463,193.2032,1209.0
2018-08-23 12:15:00,203.68,203.91,203.68,203.81,1100.0,193.1938,193.4119,193.1938,193.3171,1100.0
2018-08-23 12:20:00,203.91,204.13,203.91,204.09,1600.0,193.4119,193.6206,193.4119,193.5826,1600.0
2018-08-23 12:25:00,204.22,204.22,204.06,204.06,200.0,193.706,193.706,193.5542,193.5542,200.0
2018-08-23 12:30:00,204.08,204.13,203.96,204.13,1530.0,193.5732,193.6206,193.4593,193.6206,1530.0
2018-08-23 12:35:00,204.23,204.23,204.01,204.21,1798.0,193.7154,193.7154,193.5068,193.6965,1798.0
2018-08-23 12:40:00,204.32,204.5,204.3,204.5,3300.0,193.8008,193.9715,193.7818,193.9715,3300.0
2018-08-23 12:45:00,204.53,204.69,204.35,204.65,2435.0,194.0,194.1518,193.8293,194.1138,2435.0
2018-08-23 12:50:00,204.7,204.7,204.52,204.52,200.0,194.1612,194.1612,193.9905,193.9905,200.0
2018-08-23 12:55:00,204.51,204.68,204.49,204.66,2068.0,193.981,194.1423,193.9621,194.1233,2068.0
2018-08-23 13:00:00,204.58,204.61,204.5,204.61,1700.0,194.0474,194.0759,193.9715,194.0759,1700.0
2018-08-23 13:05:00,204.65,204.65,204.63,204.63,300.0,194.1138,194.1138,194.0948,194.0948,300.0
2018-08-23 13:10:00,204.56,204.56,204.25,204.46,4400.0,194.0285,194.0285,193.7344,193.9336,4400.0
2018-08-23 13:15:00,204.49,204.72,204.4,204.72,5711.0,193.9621,194.1802,193.8767,194.1802,5711.0
2018-08-23 13:20:00,204.78,204.91,204.66,204.66,3400.0,194.2371,194.3604,194.1233,194.1233,3400.0
2018-08-23 13:25:00,204.73,204.83,204.63,204.64,1807.0,194.1897,194.2846,194.0948,194.1043,1807.0
2018-08-23 13:30:00,204.55,204.71,204.34,204.56,1550.0,194.019,194.1707,193.8198,194.0285,1550.0
2018-08-23 13:35:00,204.56,204.74,204.41,204.74,2750.0,194.0285,194.1992,193.8862,194.1992,2750.0
2018-08-23 13:40:00,204.67,204.67,204.54,204.65,700.0,194.1328,194.1328,194.0095,194.1138,700.0
2018-08-23 13:45:00,204.41,204.6,204.41,204.6,1100.0,193.8862,194.0664,193.8862,194.0664,1100.0
2018-08-23 13:50:00,204.58,204.66,204.48,204.65,1700.0,194.0474,194.1233,193.9526,194.1138,1700.0
2018-08-23 13:55:00,204.67,204.7,204.59,204.7,500.0,194.1328,194.1612,194.0569,194.1612,500.0
2018-08-23 14:00:00,204.71,204.79,204.64,204.72,3000.0,194.1707,194.2466,194.1043,194.1802,3000.0
2018-08-23 14:05:00,204.72,204.9,204.7,204.88,1005.0,194.1802,194.3509,194.1612,194.332,1005.0
2018-08-23 14:10:00,204.9,205.11,204.9,205.01,7613.0,194.3509,194.5501,194.3509,194.4553,7613.0
2018-08-23 14:15:00,204.95,204.96,204.83,204.88,2400.0,194.3984,194.4079,194.2846,194.332,2400.0
2018-08-23 14:20:00,204.94,204.94,204.83,204.84,1062.0,194.3889,194.3889,194.2846,194.294,1062.0
2018-08-23 14:25:00,204.88,204.99,204.88,204.94,2901.0,194.332,194.4363,194.332,194.3889,2901.0
2018-08-23 14:30:00,204.99,205.07,204.93,205.07,1600.0,194.4363,194.5122,194.3794,194.5122,1600.0
2018-08-23 14:35:00,204.99,205.03,204.62,204.62,2625.0,194.4363,194.4743,194.0854,194.0854,2625.0
2018-08-23 14:40:00,204.6,204.6,204.44,204.45,2300.0,194.0664,194.0664,193.9146,193.9241,2300.0
2018-08-23 14:45:00,204.49,204.67,204.31,204.34,2300.0,193.9621,194.1328,193.7913,193.8198,2300.0
2018-08-23 14:50:00,204.27,204.27,203.87,203.9,3475.0,193.7534,193.7534,193.374,193.4024,3475.0
2018-08-23 14:55:00,203.91,204.0,203.51,203.86,12014.0,193.4119,193.4973,193.0325,193.3645,12014.0
2018-08-23 15:00:00,203.92,203.94,203.72,203.88,3596.0,193.4214,193.4404,193.2317,193.3835,3596.0
2018-08-23 15:05:00,203.96,203.96,203.83,203.83,400.0,193.4593,193.4593,193.336,193.336,400.0
2018-08-23 15:10:00,203.9,203.91,203.72,203.72,3154.0,193.4024,193.4119,193.2317,193.2317,3154.0
2018-08-23 15:15:00,203.68,203.73,203.46,203.47,1735.0,193.1938,193.2412,192.9851,192.9946,1735.0
2018-08-23 15:20:00,203.48,203.59,203.3,203.59,4580.0,193.0041,193.1084,192.8333,193.1084,4580.0
2018-08-23 15:25:00,203.59,203.59,203.45,203.5,1200.0,193.1084,193.1084,192.9756,193.023,1200.0
2018-08-23 15:30:00,203.55,203.56,203.37,203.39,18163.0,193.0704,193.0799,192.8997,192.9187,18163.0
2018-08-23 15:35:00,203.4,203.63,203.4,203.55,28643.0,192.9282,193.1463,192.9282,193.0704,28643.0
2018-08-23 15:40:00,203.52,203.56,203.46,203.52,3903.0,193.042,193.0799,192.9851,193.042,3903.0
2018-08-23 15:45:00,203.45,203.52,203.34,203.44,9996.0,192.9756,193.042,192.8713,192.9661,9996.0
2018-08-23 15:50:00,203.35,203.44,203.34,203.36,10748.0,192.8807,192.9661,192.8713,192.8902,10748.0
2018-08-23 15:55:00,203.4,203.44,203.2,203.39,47107.0,192.9282,192.9661,192.7385,192.9187,47107.0
2018-08-24 09:30:00,203.85,205.1,203.49,203.49,3054.0,193.355,194.5406,193.0135,193.0135,3054.0
2018-08-24 09:35:00,204.33,204.77,204.06,204.77,1800.0,193.8103,194.2276,193.5542,194.2276,1800.0
2018-08-24 09:40:00,204.58,204.58,203.19,203.57,4898.0,194.0474,194.0474,192.729,193.0894,4898.0
2018-08-24 09:45:00,203.67,203.88,203.48,203.8,4000.0,193.1843,193.3835,193.0041,193.3076,4000.0
2018-08-24 09:50:00,203.84,204.57,203.6,204.57,14511.0,193.3455,194.0379,193.1179,194.0379,14511.0
2018-08-24 09:55:00,204.52,204.7,204.51,204.7,700.0,193.9905,194.1612,193.981,194.1612,700.0
2018-08-24 10:00:00,204.54,205.11,204.54,204.77,2754.0,194.0095,194.5501,194.0095,194.2276,2754.0
2018-08-24 10:05:00,204.56,204.61,203.91,204.44,4374.0,194.0285,194.0759,193.4119,193.9146,4374.0
2018-08-24 10:10:00,204.19,204.4,204.06,204.12,5468.0,193.6775,193.8767,193.5542,193.6111,5468.0
2018-08-24 10:15:00,204.19,204.28,204.0,204.08,2000.0,193.6775,193.7629,193.4973,193.5732,2000.0
2018-08-24 10:20:00,204.15,204.48,204.0,204.48,2900.0,193.6396,193.9526,193.4973,193.9526,2900.0
2018-08-24 10:25:00,204.47,204.49,204.25,204.44,600.0,193.9431,193.9621,193.7344,193.9146,600.0
2018-08-24 10:30:00,204.44,204.96,204.44,204.96,2300.0,193.9146,194.4079,193.9146,194.4079,2300.0
2018-08-24 10:35:00,205.06,205.19,204.93,205.19,1550.0,194.5027,194.626,194.3794,194.626,1550.0
2018-08-24 10:40:00,205.37,205.67,205.24,205.3,3150.0,194.7967,195.0813,194.6734,194.7304,3150.0
2018-08-24 10:45:00,205.19,205.19,204.85,204.96,2200.0,194.626,194.626,194.3035,194.4079,2200.0
2018-08-24 10:50:00,205.0,205.26,204.96,205.26,1100.0,194.4458,194.6924,194.4079,194.6924,1100.0
2018-08-24 10:55:00,205.08,205.19,204.43,204.44,11472.0,194.5217,194.626,193.9051,193.9146,11472.0
2018-08-24 11:00:00,204.58,205.19,204.5,205.19,8056.0,194.0474,194.626,193.9715,194.626,8056.0
2018-08-24 11:05:00,205.14,205.43,205.14,205.29,7960.0,194.5786,194.8537,194.5786,194.7209,7960.0
2018-08-24 11:10:00,205.37,205.45,205.09,205.09,2100.0,194.7967,194.8726,194.5312,194.5312,2100.0
2018-08-24 11:15:00,205.35,205.5,205.18,205.5,1005.0,194.7778,194.9201,194.6165,194.9201,1005.0
2018-08-24 11:20:00,205.54,205.71,205.54,205.71,600.0,194.958,195.1192,194.958,195.1192,600.0
2018-08-24 11:25:00,205.75,205.75,205.16,205.16,4287.0,195.1572,195.1572,194.5976,194.5976,4287.0
2018-08-24 11:30:00,205.31,205.57,205.26,205.46,1700.0,194.7398,194.9865,194.6924,194.8821,1700.0
2018-08-24 11:35:00,205.61,205.71,205.29,205.3,1100.0,195.0244,195.1192,194.7209,194.7304,1100.0
2018-08-24 11:40:00,205.37,205.57,205.3,205.57,770.0,194.7967,194.9865,194.7304,194.9865,770.0
2018-08-24 11:45:00,205.62,205.67,205.32,205.66,3000.0,195.0339,195.0813,194.7493,195.0718,3000.0
2018-08-24 11:50:00,205.61,205.78,205.55,205.56,900.0,195.0244,195.1856,194.9675,194.977,900.0
2018-08-24 11:55:00,205.49,205.64,205.48,205.6,1500.0,194.9106,195.0528,194.9011,195.0149,1500.0
2018-08-24 12:00:00,205.67,205.67,205.52,205.67,300.0,195.0813,195.0813,194.939,195.0813,300.0
2018-08-24 12:05:00,205.6,205.67,205.5,205.56,3665.0,195.0149,195.0813,194.9201,194.977,3665.0
2018-08-24 12:10:00,205.53,205.66,205.34,205.66,3955.0,194.9485,195.0718,194.7683,195.0718,3955.0
2018-08-24 12:15:00,205.46,205.68,205.46,205.68,600.0,194.8821,195.0908,194.8821,195.0908,600.0
2018-08-24 12:20:00,205.62,205.68,205.42,205.68,800.0,195.0339,195.0908,194.8442,195.0908,800.0
2018-08-24 12:25:00,205.74,205.85,205.63,205.85,3200.0,195.1477,195.252,195.0434,195.252,3200.0
2018-08-24 12:30:00,205.73,205.83,205.55,205.8,5105.0,195.1382,195.2331,194.9675,195.2046,5105.0
2018-08-24 12:35:00,205.66,205.82,205.55,205.82,1800.0,195.0718,195.2236,194.9675,195.2236,1800.0
2018-08-24 12:40:00,205.7,205.83,205.63,205.83,500.0,195.1098,195.2331,195.0434,195.2331,500.0
2018-08-24 12:45:00,205.77,205.8,205.68,205.8,1200.0,195.1762,195.2046,195.0908,195.2046,1200.0
2018-08-24 12:50:00,205.78,205.89,205.68,205.83,2728.0,195.1856,195.29,195.0908,195.2331,2728.0
2018-08-24 12:55:00,205.72,205.86,205.67,205.67,1004.0,195.1287,195.2615,195.0813,195.0813,1004.0
2018-08-24 13:00:00,205.81,205.94,205.64,205.81,1300.0,195.2141,195.3374,195.0528,195.2141,1300.0
2018-08-24 13:05:00,205.59,205.7,205.56,205.7,1300.0,195.0054,195.1098,194.977,195.1098,1300.0
2018-08-24 13:10:00,205.64,205.64,205.42,205.42,900.0,195.0528,195.0528,194.8442,194.8442,900.0
2018-08-24 13:15:00,205.49,205.63,205.48,205.56,801.0,194.9106,195.0434,194.9011,194.977,801.0
2018-08-24 13:20:00,205.62,205.79,205.57,205.78,1450.0,195.0339,195.1951,194.9865,195.1856,1450.0
2018-08-24 13:25:00,205.62,205.62,205.42,205.52,17300.0,195.0339,195.0339,194.8442,194.939,17300.0
2018-08-24 13:30:00,205.36,205.36,205.02,205.11,1692.0,194.7873,194.7873,194.4648,194.5501,1692.0
2018-08-24 13:35:00,205.16,205.17,205.02,205.05,1600.0,194.5976,194.607,194.4648,194.4932,1600.0
2018-08-24 13:40:00,205.05,205.05,204.59,204.84,2863.0,194.4932,194.4932,194.0569,194.294,2863.0
2018-08-24 13:45:00,204.71,204.8,204.71,204.8,200.0,194.1707,194.2561,194.1707,194.2561,200.0
2018-08-24 13:50:00,204.71,205.13,204.71,205.08,1747.0,194.1707,194.5691,194.1707,194.5217,1747.0
2018-08-24 13:55:00,205.0,205.46,205.0,205.42,6628.0,194.4458,194.8821,194.4458,194.8442,6628.0
2018-08-24 14:00:00,205.48,205.58,205.42,205.52,3303.0,194.9011,194.9959,194.8442,194.939,3303.0
2018-08-24 14:05:00,205.51,205.6,205.48,205.48,500.0,194.9295,195.0149,194.9011,194.9011,500.0
2018-08-24 14:10:00,205.55,205.55,205.23,205.23,1105.0,194.9675,194.9675,194.664,194.664,1105.0
2018-08-24 14:15:00,205.29,205.59,205.28,205.59,3652.0,194.7209,195.0054,194.7114,195.0054,3652.0
2018-08-24 14:20:00,205.49,205.62,205.48,205.53,1300.0,194.9106,195.0339,194.9011,194.9485,1300.0
2018-08-24 14:25:00,205.47,205.54,205.4,205.42,1547.0,194.8916,194.958,194.8252,194.8442,1547.0
2018-08-24 14:30:00,205.45,205.61,205.45,205.56,1200.0,194.8726,195.0244,194.8726,194.977,1200.0
2018-08-24 14:35:00,205.37,205.37,205.14,205.14,1196.0,194.7967,194.7967,194.5786,194.5786,1196.0
2018-08-24 14:40:00,205.24,205.3,205.13,205.26,1212.0,194.6734,194.7304,194.5691,194.6924,1212.0
2018-08-24 14:45:00,205.18,205.23,205.12,205.17,700.0,194.6165,194.664,194.5596,194.607,700.0
2018-08-24 14:50:00,205.2,205.37,205.16,205.31,2495.0,194.6355,194.7967,194.5976,194.7398,2495.0
2018-08-24 14:55:00,205.32,205.36,205.16,205.2,1401.0,194.7493,194.7873,194.5976,194.6355,1401.0
2018-08-24 15:00:00,205.13,205.19,205.03,205.03,1300.0,194.5691,194.626,194.4743,194.4743,1300.0
2018-08-24 15:05:00,204.98,205.16,204.96,205.16,1801.0,194.4268,194.5976,194.4079,194.5976,1801.0
2018-08-24 15:10:00,205.09,205.26,205.03,205.26,2399.0,194.5312,194.6924,194.4743,194.6924,2399.0
2018-08-24 15:15:00,205.31,205.5,205.31,205.43,5431.0,194.7398,194.9201,194.7398,194.8537,5431.0
2018-08-24 15:20:00,205.44,205.49,205.37,205.43,1600.0,194.8631,194.9106,194.7967,194.8537,1600.0
2018-08-24 15:25:00,205.44,205.52,205.36,205.43,4500.0,194.8631,194.939,194.7873,194.8537,4500.0
2018-08-24 15:30:00,205.38,205.64,205.38,205.64,1601.0,194.8062,195.0528,194.8062,195.0528,1601.0
2018-08-24 15:35:00,205.61,205.72,205.43,205.53,3293.0,195.0244,195.1287,194.8537,194.9485,3293.0
2018-08-24 15:40:00,205.61,205.61,205.49,205.53,5165.0,195.0244,195.0244,194.9106,194.9485,5165.0
2018-08-24 15:45:00,205.49,205.77,205.38,205.77,5801.0,194.9106,195.1762,194.8062,195.1762,5801.0
2018-08-24 15:50:00,205.83,205.83,205.65,205.82,8535.0,195.2331,195.2331,195.0623,195.2236,8535.0
2018-08-24 15:55:00,205.81,205.91,205.72,205.8,27007.0,195.2141,195.3089,195.1287,195.2046,27007.0
2018-08-27 09:30:00,207.0,208.1,207.0,207.09,8939.0,196.3428,197.3862,196.3428,196.4282,8939.0
2018-08-27 09:35:00,207.07,207.15,206.16,206.28,4200.0,196.4092,196.4851,195.5461,195.6599,4200.0
2018-08-27 09:40:00,206.09,207.01,205.91,207.0,4612.0,195.4797,196.3523,195.3089,196.3428,4612.0
2018-08-27 09:45:00,207.15,207.3,207.15,207.28,2420.0,196.4851,196.6274,196.4851,196.6084,2420.0
2018-08-27 09:50:00,207.17,207.52,207.14,207.41,1400.0,196.5041,196.8361,196.4756,196.7317,1400.0
2018-08-27 09:55:00,207.4,207.55,207.4,207.54,295.0,196.7222,196.8645,196.7222,196.855,295.0
2018-08-27 10:00:00,207.55,207.8,207.54,207.65,2124.0,196.8645,197.1016,196.855,196.9594,2124.0
2018-08-27 10:05:00,207.76,208.22,207.64,208.15,4160.0,197.0637,197.5,196.9499,197.4336,4160.0
2018-08-27 10:10:00,207.94,208.15,207.92,207.98,2799.0,197.2344,197.4336,197.2155,197.2724,2799.0
2018-08-27 10:15:00,207.94,208.06,207.8,208.06,3566.0,197.2344,197.3483,197.1016,197.3483,3566.0
2018-08-27 10:20:00,207.94,208.71,207.43,208.5,4109.0,197.2344,197.9648,196.7507,197.7656,4109.0
2018-08-27 10:25:00,208.48,208.59,207.94,208.29,5771.0,197.7466,197.851,197.2344,197.5664,5771.0
2018-08-27 10:30:00,208.32,208.54,208.23,208.45,4300.0,197.5949,197.8035,197.5095,197.7182,4300.0
2018-08-27 10:35:00,208.38,208.38,207.63,207.63,980.0,197.6518,197.6518,196.9404,196.9404,980.0
2018-08-27 10:40:00,207.73,207.88,207.39,207.56,2700.0,197.0352,197.1775,196.7128,196.874,2700.0
2018-08-27 10:45:00,207.71,207.75,207.65,207.66,500.0,197.0163,197.0542,196.9594,196.9689,500.0
2018-08-27 10:50:00,207.74,207.82,207.6,207.63,2663.0,197.0447,197.1206,196.9119,196.9404,2663.0
2018-08-27 10:55:00,207.5,207.79,207.35,207.72,3937.0,196.8171,197.0922,196.6748,197.0258,3937.0
2018-08-27 11:00:00,207.85,207.85,207.29,207.29,1946.0,197.1491,197.1491,196.6179,196.6179,1946.0
2018-08-27 11:05:00,207.43,207.62,207.38,207.48,1900.0,196.7507,196.9309,196.7033,196.7981,1900.0
2018-08-27 11:10:00,207.44,207.44,207.23,207.23,700.0,196.7602,196.7602,196.561,196.561,700.0
2018-08-27 11:15:00,207.46,207.59,207.3,207.3,2100.0,196.7791,196.9025,196.6274,196.6274,2100.0
2018-08-27 11:20:00,207.13,207.24,207.13,207.24,900.0,196.4661,196.5705,196.4661,196.5705,900.0
2018-08-27 11:25:00,207.21,207.6,207.2,207.51,1198.0,196.542,196.9119,196.5325,196.8266,1198.0
2018-08-27 11:30:00,207.13,207.36,206.92,207.36,1935.0,196.4661,196.6843,196.2669,196.6843,1935.0
2018-08-27 11:35:00,207.13,207.24,207.13,207.24,600.0,196.4661,196.5705,196.4661,196.5705,600.0
2018-08-27 11:40:00,207.34,207.34,207.3,207.32,300.0,196.6653,196.6653,196.6274,196.6464,300.0
2018-08-27 11:45:00,207.22,207.4,207.16,207.28,900.0,196.5515,196.7222,196.4946,196.6084,900.0
2018-08-27 11:50:00,207.39,207.39,207.31,207.32,250.0,196.7128,196.7128,196.6369,196.6464,250.0
2018-08-27 11:55:00,207.28,207.28,207.19,207.28,1201.0,196.6084,196.6084,196.523,196.6084,1201.0
2018-08-27 12:00:00,207.25,207.32,207.06,207.06,2273.0,196.58,196.6464,196.3997,196.3997,2273.0
2018-08-27 12:05:00,207.11,207.12,207.04,207.11,1900.0,196.4472,196.4567,196.3808,196.4472,1900.0
2018-08-27 12:10:00,207.16,207.33,207.1,207.27,3500.0,196.4946,196.6558,196.4377,196.5989,3500.0
2018-08-27 12:15:00,207.11,207.29,207.07,207.25,2589.0,196.4472,196.6179,196.4092,196.58,2589.0
2018-08-27 12:20:00,207.35,207.48,207.34,207.35,2916.0,196.6748,196.7981,196.6653,196.6748,2916.0
2018-08-27 12:25:00,207.21,207.25,207.02,207.09,1200.0,196.542,196.58,196.3618,196.4282,1200.0
2018-08-27 12:30:00,207.08,207.08,207.04,207.05,500.0,196.4187,196.4187,196.3808,196.3903,500.0
2018-08-27 12:35:00,207.12,207.24,207.12,207.19,600.0,196.4567,196.5705,196.4567,196.523,600.0
2018-08-27 12:40:00,207.35,207.49,207.31,207.43,6984.0,196.6748,196.8076,196.6369,196.7507,6984.0
2018-08-27 12:45:00,207.65,207.81,207.63,207.81,1217.0,196.9594,197.1111,196.9404,197.1111,1217.0
2018-08-27 12:50:00,207.92,207.92,207.54,207.54,1302.0,197.2155,197.2155,196.855,196.855,1302.0
2018-08-27 12:55:00,207.48,207.71,207.48,207.71,1000.0,196.7981,197.0163,196.7981,197.0163,1000.0
2018-08-27 13:00:00,207.63,207.86,207.61,207.61,4703.0,196.9404,197.1586,196.9214,196.9214,4703.0
2018-08-27 13:05:00,207.6,207.6,207.4,207.4,1292.0,196.9119,196.9119,196.7222,196.7222,1292.0
2018-08-27 13:10:00,207.54,207.56,207.52,207.53,300.0,196.855,196.874,196.8361,196.8455,300.0
2018-08-27 13:15:00,207.44,207.45,207.33,207.33,500.0,196.7602,196.7697,196.6558,196.6558,500.0
2018-08-27 13:20:00,207.37,207.47,207.3,207.47,900.0,196.6938,196.7886,196.6274,196.7886,900.0
2018-08-27 13:25:00,207.36,207.36,207.34,207.34,200.0,196.6843,196.6843,196.6653,196.6653,200.0
2018-08-27 13:30:00,207.28,207.41,207.22,207.41,500.0,196.6084,196.7317,196.5515,196.7317,500.0
2018-08-27 13:35:00,207.36,207.46,207.27,207.46,801.0,196.6843,196.7791,196.5989,196.7791,801.0
2018-08-27 13:40:00,207.33,207.33,207.27,207.27,500.0,196.6558,196.6558,196.5989,196.5989,500.0
2018-08-27 13:45:00,207.37,207.4,207.22,207.22,1202.0,196.6938,196.7222,196.5515,196.5515,1202.0
2018-08-27 13:50:00,207.27,207.3,207.15,207.3,1583.0,196.5989,196.6274,196.4851,196.6274,1583.0
2018-08-27 13:55:00,207.37,207.47,207.37,207.47,700.0,196.6938,196.7886,196.6938,196.7886,700.0
2018-08-27 14:00:00,207.49,209.53,207.44,209.18,18020.0,196.8076,198.7426,196.7602,198.4106,18020.0
2018-08-27 14:05:00,209.04,210.4,208.67,209.26,51573.0,198.2778,199.5678,197.9269,198.4865,51573.0
2018-08-27 14:10:00,209.38,210.93,209.29,210.78,31338.0,198.6003,200.0705,198.5149,199.9282,31338.0
2018-08-27 14:15:00,210.88,210.88,208.94,209.83,9461.0,200.0231,200.0231,198.183,199.0271,9461.0
2018-08-27 14:20:00,209.81,210.28,209.78,209.83,10718.0,199.0082,199.454,198.9797,199.0271,10718.0
2018-08-27 14:25:00,209.95,210.79,209.89,210.68,7020.0,199.141,199.9377,199.084,199.8334,7020.0
2018-08-27 14:30:00,210.74,210.75,209.61,209.81,6832.0,199.8903,199.8998,198.8185,199.0082,6832.0
2018-08-27 14:35:00,209.73,209.9,209.18,209.18,5656.0,198.9323,199.0935,198.4106,198.4106,5656.0
2018-08-27 14:40:00,208.97,209.21,208.42,208.6,7857.0,198.2114,198.4391,197.6897,197.8605,7857.0
2018-08-27 14:45:00,208.66,209.52,208.54,209.17,15408.0,197.9174,198.7331,197.8035,198.4011,15408.0
2018-08-27 14:50:00,209.22,209.41,208.83,209.15,12835.0,198.4485,198.6288,198.0786,198.3821,12835.0
2018-08-27 14:55:00,209.02,209.24,209.01,209.06,2125.0,198.2588,198.4675,198.2493,198.2968,2125.0
2018-08-27 15:00:00,209.02,209.18,208.84,209.18,2785.0,198.2588,198.4106,198.0881,198.4106,2785.0
2018-08-27 15:05:00,209.1,209.43,209.1,209.41,2035.0,198.3347,198.6477,198.3347,198.6288,2035.0
2018-08-27 15:10:00,209.31,209.38,209.23,209.38,5009.0,198.5339,198.6003,198.458,198.6003,5009.0
2018-08-27 15:15:00,209.36,209.36,208.85,208.85,5261.0,198.5813,198.5813,198.0976,198.0976,5261.0
2018-08-27 15:20:00,208.72,208.94,208.69,208.82,3212.0,197.9743,198.183,197.9458,198.0691,3212.0
2018-08-27 15:25:00,208.78,208.93,208.7,208.7,3790.0,198.0312,198.1735,197.9553,197.9553,3790.0
2018-08-27 15:30:00,208.53,208.7,208.52,208.7,5033.0,197.7941,197.9553,197.7846,197.9553,5033.0
2018-08-27 15:35:00,208.72,208.75,208.48,208.48,7014.0,197.9743,198.0027,197.7466,197.7466,7014.0
2018-08-27 15:40:00,208.44,208.63,208.33,208.61,6254.0,197.7087,197.8889,197.6044,197.8699,6254.0
2018-08-27 15:45:00,208.64,208.64,208.18,208.21,10525.0,197.8984,197.8984,197.4621,197.4905,10525.0
2018-08-27 15:50:00,208.17,208.26,208.02,208.11,12199.0,197.4526,197.538,197.3103,197.3957,12199.0
2018-08-27 15:55:00,208.11,208.39,208.06,208.27,34275.0,197.3957,197.6613,197.3483,197.5474,34275.0
2018-08-28 09:30:00,208.28,209.71,208.28,209.0,9250.0,197.5569,198.9133,197.5569,198.2399,9250.0
2018-08-28 09:35:00,208.83,209.02,208.4,208.44,2374.0,198.0786,198.2588,197.6708,197.7087,2374.0
2018-08-28 09:40:00,208.73,208.85,208.42,208.48,5400.0,197.9838,198.0976,197.6897,197.7466,5400.0
2018-08-28 09:45:00,208.5,208.67,208.4,208.58,5154.0,197.7656,197.9269,197.6708,197.8415,5154.0
2018-08-28 09:50:00,208.66,208.75,208.49,208.53,2500.0,197.9174,198.0027,197.7561,197.7941,2500.0
2018-08-28 09:55:00,208.53,208.55,207.81,207.96,2785.0,197.7941,197.813,197.1111,197.2534,2785.0
2018-08-28 10:00:00,208.19,208.27,208.02,208.19,1600.0,197.4716,197.5474,197.3103,197.4716,1600.0
2018-08-28 10:05:00,208.08,208.48,208.0,208.48,6005.0,197.3672,197.7466,197.2913,197.7466,6005.0
2018-08-28 10:10:00,208.51,208.75,208.51,208.68,1371.0,197.7751,198.0027,197.7751,197.9363,1371.0
2018-08-28 10:15:00,208.72,208.8,208.12,208.18,6792.0,197.9743,198.0502,197.4052,197.4621,6792.0
2018-08-28 10:20:00,208.18,208.18,207.8,207.97,3578.0,197.4621,197.4621,197.1016,197.2629,3578.0
2018-08-28 10:25:00,207.97,208.01,207.74,207.88,2901.0,197.2629,197.3008,197.0447,197.1775,2901.0
2018-08-28 10:30:00,207.87,207.92,207.47,207.52,5095.0,197.168,197.2155,196.7886,196.8361,5095.0
2018-08-28 10:35:00,207.56,208.15,207.49,207.87,13678.0,196.874,197.4336,196.8076,197.168,13678.0
2018-08-28 10:40:00,207.83,207.95,207.61,207.87,2800.0,197.1301,197.2439,196.9214,197.168,2800.0
2018-08-28 10:45:00,207.95,207.96,207.46,207.6,1300.0,197.2439,197.2534,196.7791,196.9119,1300.0
2018-08-28 10:50:00,207.41,207.7,207.39,207.53,1800.0,196.7317,197.0068,196.7128,196.8455,1800.0
2018-08-28 10:55:00,207.48,207.91,207.38,207.69,3700.0,196.7981,197.206,196.7033,196.9973,3700.0
2018-08-28 11:00:00,207.58,207.6,207.4,207.41,1528.0,196.893,196.9119,196.7222,196.7317,1528.0
2018-08-28 11:05:00,207.4,207.49,207.27,207.28,1200.0,196.7222,196.8076,196.5989,196.6084,1200.0
2018-08-28 11:10:00,207.38,207.38,207.25,207.26,700.0,196.7033,196.7033,196.58,196.5894,700.0
2018-08-28 11:15:00,207.35,207.35,206.97,207.17,3700.0,196.6748,196.6748,196.3144,196.5041,3700.0
2018-08-28 11:20:00,207.14,207.68,207.14,207.61,1700.0,196.4756,196.9878,196.4756,196.9214,1700.0
2018-08-28 11:25:00,207.53,207.67,207.24,207.25,9567.0,196.8455,196.9783,196.5705,196.58,9567.0
2018-08-28 11:30:00,207.3,207.57,207.2,207.57,41941.0,196.6274,196.8835,196.5325,196.8835,41941.0
2018-08-28 11:35:00,207.67,207.84,207.62,207.62,1300.0,196.9783,197.1396,196.9309,196.9309,1300.0
2018-08-28 11:40:00,207.52,207.52,207.18,207.35,46097.0,196.8361,196.8361,196.5136,196.6748,46097.0
2018-08-28 11:45:00,207.26,207.4,207.26,207.28,1100.0,196.5894,196.7222,196.5894,196.6084,1100.0
2018-08-28 11:50:00,207.29,207.29,206.55,206.56,4700.0,196.6179,196.6179,195.916,195.9255,4700.0
2018-08-28 11:55:00,206.55,206.55,206.11,206.13,4300.0,195.916,195.916,195.4987,195.5176,4300.0
2018-08-28 12:00:00,206.08,206.08,205.5,205.7,20704.0,195.4702,195.4702,194.9201,195.1098,20704.0
2018-08-28 12:05:00,205.83,206.42,205.55,206.28,33400.0,195.2331,195.7927,194.9675,195.6599,33400.0
2018-08-28 12:10:00,206.31,206.85,206.31,206.61,3003.0,195.6884,196.2006,195.6884,195.9729,3003.0
2018-08-28 12:15:00,206.77,206.88,206.67,206.88,1400.0,196.1247,196.229,196.0298,196.229,1400.0
2018-08-28 12:20:00,206.96,207.01,206.86,206.97,800.0,196.3049,196.3523,196.21,196.3144,800.0
2018-08-28 12:25:00,206.98,206.98,206.66,206.69,800.0,196.3239,196.3239,196.0203,196.0488,800.0
2018-08-28 12:30:00,206.7,206.81,206.54,206.54,8295.0,196.0583,196.1626,195.9065,195.9065,8295.0
2018-08-28 12:35:00,206.67,206.68,206.37,206.46,5515.0,196.0298,196.0393,195.7453,195.8306,5515.0
2018-08-28 12:40:00,206.4,206.45,206.31,206.32,2814.0,195.7737,195.8211,195.6884,195.6978,2814.0
2018-08-28 12:45:00,206.31,206.31,206.31,206.31,100.0,195.6884,195.6884,195.6884,195.6884,100.0
2018-08-28 12:50:00,206.56,206.57,206.56,206.56,200.0,195.9255,195.935,195.9255,195.9255,200.0
2018-08-28 12:55:00,206.6,206.76,206.6,206.76,500.0,195.9634,196.1152,195.9634,196.1152,500.0
2018-08-28 13:00:00,206.75,206.83,206.74,206.83,400.0,196.1057,196.1816,196.0962,196.1816,400.0
2018-08-28 13:05:00,206.82,206.86,206.81,206.86,300.0,196.1721,196.21,196.1626,196.21,300.0
2018-08-28 13:10:00,206.83,206.89,206.23,206.23,2978.0,196.1816,196.2385,195.6125,195.6125,2978.0
2018-08-28 13:15:00,206.22,206.37,206.21,206.37,2118.0,195.603,195.7453,195.5935,195.7453,2118.0
2018-08-28 13:20:00,206.17,206.35,205.98,205.98,25037.0,195.5556,195.7263,195.3753,195.3753,25037.0
2018-08-28 13:25:00,206.05,206.12,206.04,206.12,200.0,195.4417,195.5081,195.4323,195.5081,200.0
2018-08-28 13:30:00,205.89,206.13,205.89,206.04,887.0,195.29,195.5176,195.29,195.4323,887.0
2018-08-28 13:35:00,206.06,206.18,206.06,206.18,810.0,195.4512,195.565,195.4512,195.565,810.0
2018-08-28 13:40:00,206.14,206.31,206.14,206.15,619.0,195.5271,195.6884,195.5271,195.5366,619.0
2018-08-28 13:45:00,206.13,206.19,205.98,205.98,825.0,195.5176,195.5745,195.3753,195.3753,825.0
2018-08-28 13:50:00,206.09,206.31,206.09,206.31,1903.0,195.4797,195.6884,195.4797,195.6884,1903.0
2018-08-28 13:55:00,206.33,206.51,206.25,206.32,5232.0,195.7073,195.8781,195.6314,195.6978,5232.0
2018-08-28 14:00:00,206.25,206.34,206.2,206.3,1668.0,195.6314,195.7168,195.584,195.6789,1668.0
2018-08-28 14:05:00,206.28,206.4,206.25,206.4,1116.0,195.6599,195.7737,195.6314,195.7737,1116.0
2018-08-28 14:10:00,206.49,206.49,206.45,206.45,200.0,195.8591,195.8591,195.8211,195.8211,200.0
2018-08-28 14:15:00,206.5,206.51,206.42,206.51,1552.0,195.8686,195.8781,195.7927,195.8781,1552.0
2018-08-28 14:20:00,206.36,206.43,206.23,206.27,1124.0,195.7358,195.8022,195.6125,195.6504,1124.0
2018-08-28 14:25:00,206.27,206.4,206.19,206.39,1202.0,195.6504,195.7737,195.5745,195.7642,1202.0
2018-08-28 14:30:00,206.34,206.4,206.13,206.27,12006.0,195.7168,195.7737,195.5176,195.6504,12006.0
2018-08-28 14:35:00,206.27,206.36,205.96,206.07,4700.0,195.6504,195.7358,195.3564,195.4607,4700.0
2018-08-28 14:40:00,205.94,206.07,205.91,206.0,5933.0,195.3374,195.4607,195.3089,195.3943,5933.0
2018-08-28 14:45:00,206.0,206.33,205.96,206.28,3200.0,195.3943,195.7073,195.3564,195.6599,3200.0
2018-08-28 14:50:00,206.37,206.52,206.34,206.34,2700.0,195.7453,195.8875,195.7168,195.7168,2700.0
2018-08-28 14:55:00,206.34,206.34,206.1,206.17,1300.0,195.7168,195.7168,195.4892,195.5556,1300.0
2018-08-28 15:00:00,206.23,206.26,206.06,206.06,3344.0,195.6125,195.6409,195.4512,195.4512,3344.0
2018-08-28 15:05:00,206.06,206.15,206.0,206.07,47657.0,195.4512,195.5366,195.3943,195.4607,47657.0
2018-08-28 15:10:00,206.02,206.07,205.99,206.01,1100.0,195.4133,195.4607,195.3848,195.4038,1100.0
2018-08-28 15:15:00,206.1,206.24,205.97,206.15,7139.0,195.4892,195.622,195.3659,195.5366,7139.0
2018-08-28 15:20:00,206.1,206.11,205.98,206.01,5211.0,195.4892,195.4987,195.3753,195.4038,5211.0
2018-08-28 15:25:00,205.95,205.98,205.81,205.83,3977.0,195.3469,195.3753,195.2141,195.2331,3977.0
2018-08-28 15:30:00,205.86,205.91,205.56,205.62,10567.0,195.2615,195.3089,194.977,195.0339,10567.0
2018-08-28 15:35:00,205.55,205.68,205.44,205.68,5357.0,194.9675,195.0908,194.8631,195.0908,5357.0
2018-08-28 15:40:00,205.61,205.67,205.41,205.48,14124.0,195.0244,195.0813,194.8347,194.9011,14124.0
2018-08-28 15:45:00,205.59,205.69,205.4,205.51,9893.0,195.0054,195.1003,194.8252,194.9295,9893.0
2018-08-28 15:50:00,205.54,205.72,205.45,205.57,9939.0,194.958,195.1287,194.8726,194.9865,9939.0
2018-08-28 15:55:00,205.58,205.89,205.47,205.83,38231.0,194.9959,195.29,194.8916,195.2331,38231.0
2018-08-29 09:30:00,205.42,205.5,204.23,204.53,5049.0,194.8442,194.9201,193.7154,194.0,5049.0
2018-08-29 09:35:00,204.4,205.0,203.88,205.0,3700.0,193.8767,194.4458,193.3835,194.4458,3700.0
2018-08-29 09:40:00,204.75,205.36,204.59,205.36,4375.0,194.2087,194.7873,194.0569,194.7873,4375.0
2018-08-29 09:45:00,205.4,205.46,204.73,204.84,26200.0,194.8252,194.8821,194.1897,194.294,26200.0
2018-08-29 09:50:00,204.75,205.49,204.53,205.49,8750.0,194.2087,194.9106,194.0,194.9106,8750.0
2018-08-29 09:55:00,205.84,206.13,205.59,205.63,1765.0,195.2426,195.5176,195.0054,195.0434,1765.0
2018-08-29 10:00:00,205.75,205.75,205.15,205.24,6354.0,195.1572,195.1572,194.5881,194.6734,6354.0
2018-08-29 10:05:00,205.25,205.26,204.82,204.85,7500.0,194.6829,194.6924,194.2751,194.3035,7500.0
2018-08-29 10:10:00,204.73,204.87,204.69,204.87,878.0,194.1897,194.3225,194.1518,194.3225,878.0
2018-08-29 10:15:00,204.87,204.88,204.3,204.3,10787.0,194.3225,194.332,193.7818,193.7818,10787.0
2018-08-29 10:20:00,204.25,204.57,204.25,204.47,3070.0,193.7344,194.0379,193.7344,193.9431,3070.0
2018-08-29 10:25:00,204.45,204.94,204.38,204.68,5652.0,193.9241,194.3889,193.8577,194.1423,5652.0
2018-08-29 10:30:00,204.58,204.63,204.51,204.51,2118.0,194.0474,194.0948,193.981,193.981,2118.0
2018-08-29 10:35:00,204.37,204.63,204.37,204.5,15090.0,193.8482,194.0948,193.8482,193.9715,15090.0
2018-08-29 10:40:00,204.49,204.59,204.36,204.58,4000.0,193.9621,194.0569,193.8387,194.0474,4000.0
2018-08-29 10:45:00,204.65,204.87,204.65,204.72,3913.0,194.1138,194.3225,194.1138,194.1802,3913.0
2018-08-29 10:50:00,204.59,204.7,204.15,204.7,10820.0,194.0569,194.1612,193.6396,194.1612,10820.0
2018-08-29 10:55:00,204.46,204.6,204.46,204.6,500.0,193.9336,194.0664,193.9336,194.0664,500.0
2018-08-29 11:00:00,204.54,204.66,204.45,204.6,1319.0,194.0095,194.1233,193.9241,194.0664,1319.0
2018-08-29 11:05:00,204.57,204.79,204.46,204.78,10563.0,194.0379,194.2466,193.9336,194.2371,10563.0
2018-08-29 11:10:00,204.8,205.01,204.74,205.0,7464.0,194.2561,194.4553,194.1992,194.4458,7464.0
2018-08-29 11:15:00,205.02,205.02,204.9,205.0,2649.0,194.4648,194.4648,194.3509,194.4458,2649.0
2018-08-29 11:20:00,204.92,205.05,204.92,204.95,3851.0,194.3699,194.4932,194.3699,194.3984,3851.0
2018-08-29 11:25:00,204.98,205.14,204.98,205.02,4818.0,194.4268,194.5786,194.4268,194.4648,4818.0
2018-08-29 11:30:00,205.01,205.22,204.97,205.22,7393.0,194.4553,194.6545,194.4173,194.6545,7393.0
2018-08-29 11:35:00,205.17,205.24,205.17,205.24,900.0,194.607,194.6734,194.607,194.6734,900.0
2018-08-29 11:40:00,205.14,205.44,205.11,205.44,1715.0,194.5786,194.8631,194.5501,194.8631,1715.0
2018-08-29 11:45:00,205.49,206.43,205.49,206.05,4104.0,194.9106,195.8022,194.9106,195.4417,4104.0
2018-08-29 11:50:00,206.11,206.35,206.11,206.35,900.0,195.4987,195.7263,195.4987,195.7263,900.0
2018-08-29 11:55:00,206.28,206.28,205.57,206.18,27928.0,195.6599,195.6599,194.9865,195.565,27928.0
2018-08-29 12:00:00,206.21,206.65,206.21,206.44,2377.0,195.5935,196.0108,195.5935,195.8117,2377.0
2018-08-29 12:05:00,206.45,206.64,206.45,206.64,400.0,195.8211,196.0014,195.8211,196.0014,400.0
2018-08-29 12:10:00,206.71,206.71,206.44,206.44,1100.0,196.0678,196.0678,195.8117,195.8117,1100.0
2018-08-29 12:15:00,206.59,206.59,206.58,206.59,100.0,195.9539,195.9539,195.9445,195.9539,100.0
2018-08-29 12:20:00,206.55,206.66,206.55,206.66,400.0,195.916,196.0203,195.916,196.0203,400.0
2018-08-29 12:25:00,206.66,206.72,206.44,206.45,1300.0,196.0203,196.0772,195.8117,195.8211,1300.0
2018-08-29 12:30:00,206.38,206.46,206.27,206.46,900.0,195.7548,195.8306,195.6504,195.8306,900.0
2018-08-29 12:35:00,206.38,206.38,206.38,206.38,100.0,195.7548,195.7548,195.7548,195.7548,100.0
2018-08-29 12:40:00,206.47,206.47,206.31,206.37,1401.0,195.8401,195.8401,195.6884,195.7453,1401.0
2018-08-29 12:45:00,206.22,206.23,206.18,206.18,400.0,195.603,195.6125,195.565,195.565,400.0
2018-08-29 12:50:00,206.12,206.19,205.76,205.98,4086.0,195.5081,195.5745,195.1667,195.3753,4086.0
2018-08-29 12:55:00,206.0,206.0,205.87,205.88,500.0,195.3943,195.3943,195.271,195.2805,500.0
2018-08-29 13:00:00,205.98,206.05,205.91,206.05,1000.0,195.3753,195.4417,195.3089,195.4417,1000.0
2018-08-29 13:05:00,205.99,206.0,205.9,205.9,2153.0,195.3848,195.3943,195.2995,195.2995,2153.0
2018-08-29 13:10:00,205.89,205.89,205.72,205.72,700.0,195.29,195.29,195.1287,195.1287,700.0
2018-08-29 13:15:00,205.73,205.85,205.73,205.81,1600.0,195.1382,195.252,195.1382,195.2141,1600.0
2018-08-29 13:20:00,205.8,205.84,205.79,205.84,500.0,195.2046,195.2426,195.1951,195.2426,500.0
2018-08-29 13:25:00,205.81,206.09,205.8,206.09,2000.0,195.2141,195.4797,195.2046,195.4797,2000.0
2018-08-29 13:30:00,206.13,206.34,206.13,206.34,500.0,195.5176,195.7168,195.5176,195.7168,500.0
2018-08-29 13:35:00,206.4,206.5,206.34,206.48,2500.0,195.7737,195.8686,195.7168,195.8496,2500.0
2018-08-29 13:40:00,206.47,206.55,206.46,206.48,900.0,195.8401,195.916,195.8306,195.8496,900.0
2018-08-29 13:45:00,206.47,206.47,206.29,206.39,1400.0,195.8401,195.8401,195.6694,195.7642,1400.0
2018-08-29 13:50:00,206.35,206.36,206.13,206.24,1671.0,195.7263,195.7358,195.5176,195.622,1671.0
2018-08-29 13:55:00,206.17,206.23,206.07,206.17,2158.0,195.5556,195.6125,195.4607,195.5556,2158.0
2018-08-29 14:00:00,206.19,206.42,206.19,206.42,825.0,195.5745,195.7927,195.5745,195.7927,825.0
2018-08-29 14:05:00,206.46,206.46,206.46,206.46,100.0,195.8306,195.8306,195.8306,195.8306,100.0
2018-08-29 14:10:00,206.47,206.47,206.33,206.33,1800.0,195.8401,195.8401,195.7073,195.7073,1800.0
2018-08-29 14:15:00,206.42,206.53,206.41,206.42,1813.0,195.7927,195.897,195.7832,195.7927,1813.0
2018-08-29 14:20:00,206.5,206.5,206.46,206.47,1540.0,195.8686,195.8686,195.8306,195.8401,1540.0
2018-08-29 14:25:00,206.44,206.53,206.41,206.48,2180.0,195.8117,195.897,195.7832,195.8496,2180.0
2018-08-29 14:30:00,206.54,206.61,206.46,206.51,3201.0,195.9065,195.9729,195.8306,195.8781,3201.0
2018-08-29 14:35:00,206.54,206.73,206.54,206.68,3160.0,195.9065,196.0867,195.9065,196.0393,3160.0
2018-08-29 14:40:00,206.54,206.55,206.51,206.54,323.0,195.9065,195.916,195.8781,195.9065,323.0
2018-08-29 14:45:00,206.57,206.7,206.57,206.7,1000.0,195.935,196.0583,195.935,196.0583,1000.0
2018-08-29 14:50:00,206.64,206.64,206.64,206.64,300.0,196.0014,196.0014,196.0014,196.0014,300.0
2018-08-29 14:55:00,206.63,206.79,206.63,206.78,1390.0,195.9919,196.1436,195.9919,196.1342,1390.0
2018-08-29 15:00:00,206.75,206.88,206.74,206.79,2325.0,196.1057,196.229,196.0962,196.1436,2325.0
2018-08-29 15:05:00,206.78,206.8,206.48,206.56,2300.0,196.1342,196.1531,195.8496,195.9255,2300.0
2018-08-29 15:10:00,206.53,206.64,206.51,206.64,1200.0,195.897,196.0014,195.8781,196.0014,1200.0
2018-08-29 15:15:00,206.65,206.65,206.64,206.64,700.0,196.0108,196.0108,196.0014,196.0014,700.0
2018-08-29 15:20:00,206.57,206.58,206.51,206.51,1000.0,195.935,195.9445,195.8781,195.8781,1000.0
2018-08-29 15:25:00,206.46,206.59,206.46,206.48,4717.0,195.8306,195.9539,195.8306,195.8496,4717.0
2018-08-29 15:30:00,206.52,206.83,206.52,206.81,2568.0,195.8875,196.1816,195.8875,196.1626,2568.0
2018-08-29 15:35:00,206.88,207.16,206.88,207.1,1000.0,196.229,196.4946,196.229,196.4377,1000.0
2018-08-29 15:40:00,207.05,207.29,206.91,207.25,14248.0,196.3903,196.6179,196.2575,196.58,14248.0
2018-08-29 15:45:00,207.25,207.35,207.13,207.21,33555.0,196.58,196.6748,196.4661,196.542,33555.0
2018-08-29 15:50:00,207.22,207.28,206.93,206.99,12664.0,196.5515,196.6084,196.2764,196.3333,12664.0
2018-08-29 15:55:00,206.94,207.07,206.88,206.96,25286.0,196.2859,196.4092,196.229,196.3049,25286.0
2018-08-30 09:30:00,206.64,207.03,206.54,207.02,54262.0,196.0014,196.3713,195.9065,196.3618,54262.0
2018-08-30 09:35:00,206.54,207.21,206.54,206.64,1500.0,195.9065,196.542,195.9065,196.0014,1500.0
2018-08-30 09:40:00,206.56,207.04,206.17,206.19,26728.0,195.9255,196.3808,195.5556,195.5745,26728.0
2018-08-30 09:45:00,206.27,206.28,205.88,206.04,2700.0,195.6504,195.6599,195.2805,195.4323,2700.0
2018-08-30 09:50:00,205.99,206.53,205.97,206.44,3400.0,195.3848,195.897,195.3659,195.8117,3400.0
2018-08-30 09:55:00,206.55,206.74,206.13,206.17,3300.0,195.916,196.0962,195.5176,195.5556,3300.0
2018-08-30 10:00:00,206.12,206.39,206.0,206.06,2500.0,195.5081,195.7642,195.3943,195.4512,2500.0
2018-08-30 10:05:00,206.23,206.52,206.2,206.2,2602.0,195.6125,195.8875,195.584,195.584,2602.0
2018-08-30 10:10:00,206.14,206.52,206.08,206.16,3500.0,195.5271,195.8875,195.4702,195.5461,3500.0
2018-08-30 10:15:00,206.12,206.29,205.89,205.89,15300.0,195.5081,195.6694,195.29,195.29,15300.0
2018-08-30 10:20:00,206.06,206.18,205.76,205.8,10402.0,195.4512,195.565,195.1667,195.2046,10402.0
2018-08-30 10:25:00,205.79,205.89,205.06,205.6,13655.0,195.1951,195.29,194.5027,195.0149,13655.0
2018-08-30 10:30:00,205.79,206.18,205.65,206.18,4221.0,195.1951,195.565,195.0623,195.565,4221.0
2018-08-30 10:35:00,205.99,206.05,205.68,205.83,9000.0,195.3848,195.4417,195.0908,195.2331,9000.0
2018-08-30 10:40:00,205.85,206.0,205.69,206.0,3260.0,195.252,195.3943,195.1003,195.3943,3260.0
2018-08-30 10:45:00,205.94,205.94,205.78,205.83,3000.0,195.3374,195.3374,195.1856,195.2331,3000.0
2018-08-30 10:50:00,205.89,206.03,205.88,205.92,4434.0,195.29,195.4228,195.2805,195.3184,4434.0
2018-08-30 10:55:00,205.98,205.98,205.59,205.73,3610.0,195.3753,195.3753,195.0054,195.1382,3610.0
2018-08-30 11:00:00,205.8,205.8,205.61,205.67,707.0,195.2046,195.2046,195.0244,195.0813,707.0
2018-08-30 11:05:00,205.59,205.75,205.0,205.18,4800.0,195.0054,195.1572,194.4458,194.6165,4800.0
2018-08-30 11:10:00,204.92,205.2,204.92,205.12,2000.0,194.3699,194.6355,194.3699,194.5596,2000.0
2018-08-30 11:15:00,205.12,205.12,205.0,205.0,2526.0,194.5596,194.5596,194.4458,194.4458,2526.0
2018-08-30 11:20:00,205.05,205.24,205.0,205.21,4242.0,194.4932,194.6734,194.4458,194.645,4242.0
2018-08-30 11:25:00,205.12,205.12,205.0,205.0,700.0,194.5596,194.5596,194.4458,194.4458,700.0
2018-08-30 11:30:00,205.09,205.18,205.09,205.13,1000.0,194.5312,194.6165,194.5312,194.5691,1000.0
2018-08-30 11:35:00,205.05,205.09,204.76,204.8,10113.0,194.4932,194.5312,194.2182,194.2561,10113.0
2018-08-30 11:40:00,204.77,205.03,204.64,204.99,18968.0,194.2276,194.4743,194.1043,194.4363,18968.0
2018-08-30 11:45:00,204.96,204.98,204.79,204.98,10941.0,194.4079,194.4268,194.2466,194.4268,10941.0
2018-08-30 11:50:00,204.99,205.05,204.86,204.9,2100.0,194.4363,194.4932,194.313,194.3509,2100.0
2018-08-30 11:55:00,205.01,205.07,205.01,205.07,200.0,194.4553,194.5122,194.4553,194.5122,200.0
2018-08-30 12:00:00,205.11,205.2,204.82,204.87,2010.0,194.5501,194.6355,194.2751,194.3225,2010.0
2018-08-30 12:05:00,204.88,205.13,204.84,205.13,4600.0,194.332,194.5691,194.294,194.5691,4600.0
2018-08-30 12:10:00,205.12,205.17,205.09,205.17,800.0,194.5596,194.607,194.5312,194.607,800.0
2018-08-30 12:15:00,205.08,205.08,204.96,204.97,1104.0,194.5217,194.5217,194.4079,194.4173,1104.0
2018-08-30 12:20:00,204.99,205.12,204.99,205.12,800.0,194.4363,194.5596,194.4363,194.5596,800.0
2018-08-30 12:25:00,205.19,205.24,204.96,205.1,2289.0,194.626,194.6734,194.4079,194.5406,2289.0
2018-08-30 12:30:00,205.05,205.05,205.04,205.05,100.0,194.4932,194.4932,194.4837,194.4932,100.0
2018-08-30 12:35:00,205.1,205.13,205.1,205.13,300.0,194.5406,194.5691,194.5406,194.5691,300.0
2018-08-30 12:40:00,205.2,205.2,205.07,205.07,500.0,194.6355,194.6355,194.5122,194.5122,500.0
2018-08-30 12:45:00,205.03,205.12,204.98,204.98,600.0,194.4743,194.5596,194.4268,194.4268,600.0
2018-08-30 12:50:00,205.05,205.1,204.92,204.92,2000.0,194.4932,194.5406,194.3699,194.3699,2000.0
2018-08-30 12:55:00,204.82,205.02,204.82,205.0,2500.0,194.2751,194.4648,194.2751,194.4458,2500.0
2018-08-30 13:00:00,205.04,205.04,205.0,205.0,400.0,194.4837,194.4837,194.4458,194.4458,400.0
2018-08-30 13:05:00,204.98,204.98,204.74,204.77,1400.0,194.4268,194.4268,194.1992,194.2276,1400.0
2018-08-30 13:10:00,204.95,205.03,204.79,204.79,1362.0,194.3984,194.4743,194.2466,194.2466,1362.0
2018-08-30 13:15:00,204.88,204.88,204.88,204.88,100.0,194.332,194.332,194.332,194.332,100.0
2018-08-30 13:20:00,204.92,205.03,204.83,205.0,3514.0,194.3699,194.4743,194.2846,194.4458,3514.0
2018-08-30 13:25:00,205.05,205.12,204.94,205.07,3200.0,194.4932,194.5596,194.3889,194.5122,3200.0
2018-08-30 13:30:00,205.08,205.35,205.08,205.35,8613.0,194.5217,194.7778,194.5217,194.7778,8613.0
2018-08-30 13:35:00,205.28,205.45,205.28,205.45,1100.0,194.7114,194.8726,194.7114,194.8726,1100.0
2018-08-30 13:40:00,205.45,205.45,205.3,205.3,400.0,194.8726,194.8726,194.7304,194.7304,400.0
2018-08-30 13:45:00,205.3,205.47,205.29,205.47,500.0,194.7304,194.8916,194.7209,194.8916,500.0
2018-08-30 13:50:00,205.31,205.31,205.11,205.19,3322.0,194.7398,194.7398,194.5501,194.626,3322.0
2018-08-30 13:55:00,205.23,205.35,205.21,205.27,3500.0,194.664,194.7778,194.645,194.7019,3500.0
2018-08-30 14:00:00,205.27,205.38,205.12,205.21,15200.0,194.7019,194.8062,194.5596,194.645,15200.0
2018-08-30 14:05:00,205.28,205.29,205.04,205.05,3088.0,194.7114,194.7209,194.4837,194.4932,3088.0
2018-08-30 14:10:00,205.0,205.17,204.99,205.04,9340.0,194.4458,194.607,194.4363,194.4837,9340.0
2018-08-30 14:15:00,205.05,205.05,204.56,204.56,4230.0,194.4932,194.4932,194.0285,194.0285,4230.0
2018-08-30 14:20:00,204.67,205.02,204.28,204.8,25101.0,194.1328,194.4648,193.7629,194.2561,25101.0
2018-08-30 14:25:00,205.01,205.01,204.89,204.94,7224.0,194.4553,194.4553,194.3415,194.3889,7224.0
2018-08-30 14:30:00,204.98,205.02,204.9,204.9,2003.0,194.4268,194.4648,194.3509,194.3509,2003.0
2018-08-30 14:35:00,205.01,205.06,204.91,204.91,1506.0,194.4553,194.5027,194.3604,194.3604,1506.0
2018-08-30 14:40:00,204.91,205.22,204.91,205.13,2750.0,194.3604,194.6545,194.3604,194.5691,2750.0
2018-08-30 14:45:00,205.11,205.27,205.1,205.17,2235.0,194.5501,194.7019,194.5406,194.607,2235.0
2018-08-30 14:50:00,205.26,205.26,204.95,204.95,645.0,194.6924,194.6924,194.3984,194.3984,645.0
2018-08-30 14:55:00,204.9,204.92,204.67,204.74,3359.0,194.3509,194.3699,194.1328,194.1992,3359.0
2018-08-30 15:00:00,204.71,204.71,204.5,204.5,23847.0,194.1707,194.1707,193.9715,193.9715,23847.0
2018-08-30 15:05:00,204.5,204.57,204.41,204.45,31594.0,193.9715,194.0379,193.8862,193.9241,31594.0
2018-08-30 15:10:00,204.41,204.45,204.25,204.29,4051.0,193.8862,193.9241,193.7344,193.7724,4051.0
2018-08-30 15:15:00,204.24,204.24,204.0,204.0,3720.0,193.7249,193.7249,193.4973,193.4973,3720.0
2018-08-30 15:20:00,204.0,204.05,203.77,203.79,3990.0,193.4973,193.5447,193.2791,193.2981,3990.0
2018-08-30 15:25:00,203.9,204.02,203.9,203.95,7284.0,193.4024,193.5163,193.4024,193.4499,7284.0
2018-08-30 15:30:00,204.01,204.03,203.9,203.93,8737.0,193.5068,193.5257,193.4024,193.4309,8737.0
2018-08-30 15:35:00,203.92,203.93,203.59,203.64,10919.0,193.4214,193.4309,193.1084,193.1558,10919.0
2018-08-30 15:40:00,203.67,203.71,203.45,203.49,16448.0,193.1843,193.2222,192.9756,193.0135,16448.0
2018-08-30 15:45:00,203.5,203.67,203.38,203.64,15796.0,193.023,193.1843,192.9092,193.1558,15796.0
2018-08-30 15:50:00,203.63,203.99,203.58,203.92,20165.0,193.1463,193.4878,193.0989,193.4214,20165.0
2018-08-30 15:55:00,204.01,204.01,203.67,203.85,34508.0,193.5068,193.5068,193.1843,193.355,34508.0
2018-08-31 09:30:00,202.52,203.88,202.52,202.52,4412.0,192.5575,193.8506,192.5575,192.5575,4412.0
2018-08-31 09:35:00,202.2,202.42,201.82,202.28,2700.0,192.2532,192.4624,191.8919,192.3293,2700.0
2018-08-31 09:40:00,202.41,203.03,202.29,202.87,2581.0,192.4529,193.0424,192.3388,192.8903,2581.0
2018-08-31 09:45:00,202.87,202.98,202.52,202.52,4807.0,192.8903,192.9948,192.5575,192.5575,4807.0
2018-08-31 09:50:00,202.51,202.51,201.92,201.94,1600.0,192.548,192.548,191.987,192.006,1600.0
2018-08-31 09:55:00,202.25,202.27,201.88,201.93,2440.0,192.3008,192.3198,191.949,191.9965,2440.0
2018-08-31 10:00:00,201.92,202.16,201.75,201.94,3259.0,191.987,192.2152,191.8254,192.006,3259.0
2018-08-31 10:05:00,201.92,202.2,201.61,201.61,4025.0,191.987,192.2532,191.6922,191.6922,4025.0
2018-08-31 10:10:00,201.63,202.08,201.63,201.87,1900.0,191.7113,192.1391,191.7113,191.9394,1900.0
2018-08-31 10:15:00,201.87,201.87,201.42,201.56,5602.0,191.9394,191.9394,191.5116,191.6447,5602.0
2018-08-31 10:20:00,201.7,202.31,201.7,201.92,3891.0,191.7778,192.3578,191.7778,191.987,3891.0
2018-08-31 10:25:00,202.04,202.04,201.76,201.88,1840.0,192.1011,192.1011,191.8349,191.949,1840.0
2018-08-31 10:30:00,201.81,201.9,201.16,201.16,3463.0,191.8824,191.968,191.2644,191.2644,3463.0
2018-08-31 10:35:00,201.21,201.38,201.05,201.05,2535.0,191.3119,191.4736,191.1598,191.1598,2535.0
2018-08-31 10:40:00,201.05,201.13,200.94,200.98,3928.0,191.1598,191.2359,191.0552,191.0932,3928.0
2018-08-31 10:45:00,200.92,201.01,200.8,200.9,2000.0,191.0362,191.1218,190.9221,191.0172,2000.0
2018-08-31 10:50:00,200.96,201.48,200.89,201.17,5090.0,191.0742,191.5686,191.0077,191.2739,5090.0
2018-08-31 10:55:00,201.19,201.19,200.48,201.02,7909.0,191.2929,191.2929,190.6178,191.1313,7909.0
2018-08-31 11:00:00,200.85,201.06,200.67,200.82,2709.0,190.9696,191.1693,190.7985,190.9411,2709.0
2018-08-31 11:05:00,200.64,200.7,199.99,200.08,16130.0,190.77,190.827,190.1519,190.2375,16130.0
2018-08-31 11:10:00,200.12,200.3,200.0,200.11,14254.0,190.2755,190.4467,190.1614,190.266,14254.0
2018-08-31 11:15:00,200.21,200.45,200.03,200.39,9428.0,190.3611,190.5893,190.19,190.5323,9428.0
2018-08-31 11:20:00,200.49,200.58,200.1,200.1,2780.0,190.6273,190.7129,190.2565,190.2565,2780.0
2018-08-31 11:25:00,200.05,200.27,200.03,200.19,6186.0,190.209,190.4182,190.19,190.3421,6186.0
2018-08-31 11:30:00,200.29,200.38,200.04,200.09,22492.0,190.4372,190.5227,190.1995,190.247,22492.0
2018-08-31 11:35:00,200.12,200.25,200.04,200.1,3516.0,190.2755,190.3991,190.1995,190.2565,3516.0
2018-08-31 11:40:00,200.05,200.17,199.95,200.0,18795.0,190.209,190.3231,190.1139,190.1614,18795.0
2018-08-31 11:45:00,200.0,200.05,199.52,199.52,8140.0,190.1614,190.209,189.7051,189.7051,8140.0
2018-08-31 11:50:00,199.38,199.38,199.1,199.31,5446.0,189.5719,189.5719,189.3057,189.5054,5446.0
2018-08-31 11:55:00,199.31,199.33,198.65,199.33,5950.0,189.5054,189.5244,188.8778,189.5244,5950.0
2018-08-31 12:00:00,199.34,199.4,199.16,199.4,1123.0,189.5339,189.591,189.3628,189.591,1123.0
2018-08-31 12:05:00,199.39,199.39,198.74,198.81,4872.0,189.5814,189.5814,188.9634,189.03,4872.0
2018-08-31 12:10:00,198.7,198.95,198.68,198.89,1945.0,188.9254,189.1631,188.9064,189.106,1945.0
2018-08-31 12:15:00,199.0,199.18,199.0,199.06,1548.0,189.2106,189.3818,189.2106,189.2677,1548.0
2018-08-31 12:20:00,199.04,199.09,198.89,198.89,1700.0,189.2487,189.2962,189.106,189.106,1700.0
2018-08-31 12:25:00,198.89,198.95,198.76,198.82,1171.0,189.106,189.1631,188.9824,189.0395,1171.0
2018-08-31 12:30:00,198.84,199.15,198.76,199.15,3822.0,189.0585,189.3533,188.9824,189.3533,3822.0
2018-08-31 12:35:00,199.16,199.25,198.88,198.88,2200.0,189.3628,189.4483,189.0965,189.0965,2200.0
2018-08-31 12:40:00,198.89,199.05,198.83,198.94,1900.0,189.106,189.2582,189.049,189.1536,1900.0
2018-08-31 12:45:00,199.13,199.14,198.99,198.99,800.0,189.3342,189.3437,189.2011,189.2011,800.0
2018-08-31 12:50:00,199.0,199.0,198.76,198.76,1560.0,189.2106,189.2106,188.9824,188.9824,1560.0
2018-08-31 12:55:00,198.71,198.82,198.67,198.67,1418.0,188.9349,189.0395,188.8969,188.8969,1418.0
2018-08-31 13:00:00,198.64,198.66,198.55,198.66,1968.0,188.8683,188.8874,188.7828,188.8874,1968.0
2018-08-31 13:05:00,198.71,198.88,198.53,198.88,21625.0,188.9349,189.0965,188.7638,189.0965,21625.0
2018-08-31 13:10:00,198.95,199.11,198.93,198.96,2688.0,189.1631,189.3152,189.1441,189.1726,2688.0
2018-08-31 13:15:00,199.05,199.08,198.93,198.93,1924.0,189.2582,189.2867,189.1441,189.1441,1924.0
2018-08-31 13:20:00,198.87,199.05,198.87,198.93,1750.0,189.087,189.2582,189.087,189.1441,1750.0
2018-08-31 13:25:00,199.04,199.1,198.95,198.95,3079.0,189.2487,189.3057,189.1631,189.1631,3079.0
2018-08-31 13:30:00,198.9,199.03,198.71,199.03,3655.0,189.1156,189.2392,188.9349,189.2392,3655.0
2018-08-31 13:35:00,199.04,199.19,198.97,199.02,7026.0,189.2487,189.3913,189.1821,189.2296,7026.0
2018-08-31 13:40:00,199.04,199.06,198.87,198.95,2100.0,189.2487,189.2677,189.087,189.1631,2100.0
2018-08-31 13:45:00,198.89,199.0,198.86,198.86,2564.0,189.106,189.2106,189.0775,189.0775,2564.0
2018-08-31 13:50:00,198.97,199.08,198.9,198.9,4800.0,189.1821,189.2867,189.1156,189.1156,4800.0
2018-08-31 13:55:00,198.84,199.0,198.84,198.93,1100.0,189.0585,189.2106,189.0585,189.1441,1100.0
2018-08-31 14:00:00,199.07,199.08,198.85,198.87,7019.0,189.2772,189.2867,189.068,189.087,7019.0
2018-08-31 14:05:00,198.99,199.03,198.79,198.79,3282.0,189.2011,189.2392,189.011,189.011,3282.0
2018-08-31 14:10:00,198.84,198.84,198.45,198.52,6210.0,189.0585,189.0585,188.6877,188.7542,6210.0
2018-08-31 14:15:00,198.42,198.57,198.42,198.42,2301.0,188.6592,188.8018,188.6592,188.6592,2301.0
2018-08-31 14:20:00,198.48,198.64,198.35,198.49,4352.0,188.7162,188.8683,188.5926,188.7257,4352.0
2018-08-31 14:25:00,198.56,198.89,198.56,198.73,1775.0,188.7923,189.106,188.7923,188.9539,1775.0
2018-08-31 14:30:00,198.73,198.97,198.73,198.73,3600.0,188.9539,189.1821,188.9539,188.9539,3600.0
2018-08-31 14:35:00,198.73,198.93,198.7,198.7,5350.0,188.9539,189.1441,188.9254,188.9254,5350.0
2018-08-31 14:40:00,198.8,198.84,198.64,198.71,1223.0,189.0205,189.0585,188.8683,188.9349,1223.0
2018-08-31 14:45:00,198.75,198.84,198.66,198.71,6501.0,188.9729,189.0585,188.8874,188.9349,6501.0
2018-08-31 14:50:00,198.71,198.83,198.45,198.56,11448.0,188.9349,189.049,188.6877,188.7923,11448.0
2018-08-31 14:55:00,198.5,198.54,198.23,198.23,6563.0,188.7352,188.7733,188.4785,188.4785,6563.0
2018-08-31 15:00:00,198.15,198.66,198.15,198.21,10615.0,188.4024,188.8874,188.4024,188.4595,10615.0
2018-08-31 15:05:00,198.2,198.56,198.04,198.23,9645.0,188.45,188.7923,188.2979,188.4785,9645.0
2018-08-31 15:10:00,198.23,198.43,198.0,198.06,18192.0,188.4785,188.6687,188.2598,188.3169,18192.0
2018-08-31 15:15:00,198.1,198.29,197.92,198.08,10231.0,188.3549,188.5356,188.1838,188.3359,10231.0
2018-08-31 15:20:00,198.14,198.43,197.9,198.1,10516.0,188.3929,188.6687,188.1647,188.3549,10516.0
2018-08-31 15:25:00,198.09,198.19,197.79,197.93,16401.0,188.3454,188.4405,188.0602,188.1933,16401.0
2018-08-31 15:30:00,198.0,198.76,197.96,198.75,9125.0,188.2598,188.9824,188.2218,188.9729,9125.0
2018-08-31 15:35:00,198.75,198.9,198.6,198.86,18647.0,188.9729,189.1156,188.8303,189.0775,18647.0
2018-08-31 15:40:00,198.82,199.16,198.81,199.0,26703.0,189.0395,189.3628,189.03,189.2106,26703.0
2018-08-31 15:45:00,198.96,199.14,198.83,199.08,31301.0,189.1726,189.3437,189.049,189.2867,31301.0
2018-08-31 15:50:00,199.1,199.18,198.83,198.9,11081.0,189.3057,189.3818,189.049,189.1156,11081.0
2018-08-31 15:55:00,198.88,198.95,198.71,198.74,33528.0,189.0965,189.1631,188.9349,188.9634,33528.0
2018-09-04 09:30:00,197.46,198.9,197.22,198.01,29132.0,187.7464,189.1156,187.5182,188.2693,29132.0
2018-09-04 09:35:00,197.84,197.84,196.0,196.04,7477.0,188.1077,188.1077,186.3582,186.3962,7477.0
2018-09-04 09:40:00,196.09,196.35,195.6,196.25,13518.0,186.4438,186.691,185.9779,186.5959,13518.0
2018-09-04 09:45:00,195.94,195.94,195.35,195.53,9942.0,186.3012,186.3012,185.7402,185.9113,9942.0
2018-09-04 09:50:00,195.61,195.87,195.36,195.8,9241.0,185.9874,186.2346,185.7497,186.168,9241.0
2018-09-04 09:55:00,195.89,196.23,195.0,195.41,13208.0,186.2536,186.5769,185.4074,185.7972,13208.0
2018-09-04 10:00:00,195.96,196.4,195.68,196.15,7747.0,186.3202,186.7385,186.054,186.5008,7747.0
2018-09-04 10:05:00,196.06,197.15,196.06,197.15,7793.0,186.4153,187.4516,186.4153,187.4516,7793.0
2018-09-04 10:10:00,197.13,197.36,196.51,196.52,7039.0,187.4326,187.6513,186.8431,186.8526,7039.0
2018-09-04 10:15:00,196.56,196.73,196.26,196.26,6544.0,186.8907,187.0523,186.6054,186.6054,6544.0
2018-09-04 10:20:00,196.28,196.58,196.21,196.44,12373.0,186.6244,186.9097,186.5579,186.7766,12373.0
2018-09-04 10:25:00,196.37,197.26,196.37,196.94,6093.0,186.71,187.5562,186.71,187.252,6093.0
2018-09-04 10:30:00,196.78,196.87,196.59,196.72,17692.0,187.0998,187.1854,186.9192,187.0428,17692.0
2018-09-04 10:35:00,196.67,196.72,196.59,196.59,6162.0,186.9953,187.0428,186.9192,186.9192,6162.0
2018-09-04 10:40:00,196.69,196.69,196.33,196.34,4924.0,187.0143,187.0143,186.672,186.6815,4924.0
2018-09-04 10:45:00,196.32,196.81,196.25,196.81,5100.0,186.6625,187.1284,186.5959,187.1284,5100.0
2018-09-04 10:50:00,196.8,197.73,196.8,197.73,3529.0,187.1189,188.0031,187.1189,188.0031,3529.0
2018-09-04 10:55:00,197.69,197.69,197.38,197.51,4333.0,187.9651,187.9651,187.6703,187.7939,4333.0
2018-09-04 11:00:00,197.5,198.26,197.49,198.11,24014.0,187.7844,188.507,187.7749,188.3644,24014.0
2018-09-04 11:05:00,198.06,198.15,197.52,197.6,15946.0,188.3169,188.4024,187.8034,187.8795,15946.0
2018-09-04 11:10:00,197.49,197.55,197.33,197.47,3200.0,187.7749,187.832,187.6228,187.7559,3200.0
2018-09-04 11:15:00,197.44,197.65,197.43,197.63,14236.0,187.7274,187.927,187.7179,187.908,14236.0
2018-09-04 11:20:00,197.58,197.71,197.43,197.56,4884.0,187.8605,187.9841,187.7179,187.8415,4884.0
2018-09-04 11:25:00,197.66,197.66,197.29,197.55,7302.0,187.9365,187.9365,187.5848,187.832,7302.0
2018-09-04 11:30:00,197.52,198.58,197.52,198.16,10525.0,187.8034,188.8113,187.8034,188.412,10525.0
2018-09-04 11:35:00,198.27,198.52,198.23,198.25,4280.0,188.5165,188.7542,188.4785,188.4975,4280.0
2018-09-04 11:40:00,198.31,198.32,197.64,197.83,12267.0,188.5546,188.5641,187.9175,188.0982,12267.0
2018-09-04 11:45:00,197.86,198.16,197.78,198.16,5900.0,188.1267,188.412,188.0506,188.412,5900.0
2018-09-04 11:50:00,198.09,198.09,197.81,198.03,6002.0,188.3454,188.3454,188.0792,188.2883,6002.0
2018-09-04 11:55:00,198.1,198.18,198.03,198.17,1800.0,188.3549,188.431,188.2883,188.4215,1800.0
2018-09-04 12:00:00,198.18,198.27,198.09,198.16,5092.0,188.431,188.5165,188.3454,188.412,5092.0
2018-09-04 12:05:00,198.09,198.13,197.47,197.52,4104.0,188.3454,188.3834,187.7559,187.8034,4104.0
2018-09-04 12:10:00,197.56,197.77,197.43,197.57,3557.0,187.8415,188.0411,187.7179,187.851,3557.0
2018-09-04 12:15:00,197.69,197.78,197.63,197.71,1100.0,187.9651,188.0506,187.908,187.9841,1100.0
2018-09-04 12:20:00,197.58,197.69,197.33,197.4,8443.0,187.8605,187.9651,187.6228,187.6893,8443.0
2018-09-04 12:25:00,197.39,197.59,197.35,197.54,11284.0,187.6798,187.87,187.6418,187.8225,11284.0
2018-09-04 12:30:00,197.39,197.56,197.28,197.36,1399.0,187.6798,187.8415,187.5752,187.6513,1399.0
2018-09-04 12:35:00,197.28,197.32,197.19,197.22,1300.0,187.5752,187.6133,187.4897,187.5182,1300.0
2018-09-04 12:40:00,197.21,197.39,197.2,197.31,3900.0,187.5087,187.6798,187.4992,187.6038,3900.0
2018-09-04 12:45:00,197.35,197.35,197.0,197.06,13226.0,187.6418,187.6418,187.309,187.3661,13226.0
2018-09-04 12:50:00,197.0,197.03,196.88,196.93,2625.0,187.309,187.3375,187.1949,187.2425,2625.0
2018-09-04 12:55:00,197.03,197.32,196.94,197.24,6200.0,187.3375,187.6133,187.252,187.5372,6200.0
2018-09-04 13:00:00,197.21,197.35,197.13,197.13,2000.0,187.5087,187.6418,187.4326,187.4326,2000.0
2018-09-04 13:05:00,197.12,197.16,196.83,196.96,5572.0,187.4231,187.4611,187.1474,187.271,5572.0
2018-09-04 13:10:00,196.91,196.91,196.64,196.72,3139.0,187.2234,187.2234,186.9667,187.0428,3139.0
2018-09-04 13:15:00,196.79,197.14,196.74,197.04,8325.0,187.1093,187.4421,187.0618,187.347,8325.0
2018-09-04 13:20:00,197.09,197.15,196.99,197.15,2316.0,187.3946,187.4516,187.2995,187.4516,2316.0
2018-09-04 13:25:00,197.18,197.26,196.76,196.77,17066.0,187.4802,187.5562,187.0808,187.0903,17066.0
2018-09-04 13:30:00,196.8,197.1,196.78,197.1,10630.0,187.1189,187.4041,187.0998,187.4041,10630.0
2018-09-04 13:35:00,197.15,197.15,196.83,196.91,4008.0,187.4516,187.4516,187.1474,187.2234,4008.0
2018-09-04 13:40:00,196.83,196.83,196.18,196.19,6280.0,187.1474,187.1474,186.5294,186.5389,6280.0
2018-09-04 13:45:00,196.25,196.4,195.93,196.18,21275.0,186.5959,186.7385,186.2917,186.5294,21275.0
2018-09-04 13:50:00,196.28,196.58,196.28,196.58,3704.0,186.6244,186.9097,186.6244,186.9097,3704.0
2018-09-04 13:55:00,196.57,197.07,196.46,196.91,5104.0,186.9002,187.3756,186.7956,187.2234,5104.0
2018-09-04 14:00:00,196.96,197.22,196.92,197.22,3800.0,187.271,187.5182,187.233,187.5182,3800.0
2018-09-04 14:05:00,197.16,197.47,197.16,197.35,3296.0,187.4611,187.7559,187.4611,187.6418,3296.0
2018-09-04 14:10:00,197.32,197.32,196.89,197.27,4258.0,187.6133,187.6133,187.2044,187.5657,4258.0
2018-09-04 14:15:00,197.28,197.91,197.28,197.58,4900.0,187.5752,188.1743,187.5752,187.8605,4900.0
2018-09-04 14:20:00,197.57,198.14,197.57,198.06,9263.0,187.851,188.3929,187.851,188.3169,9263.0
2018-09-04 14:25:00,198.03,198.04,197.8,197.85,11787.0,188.2883,188.2979,188.0697,188.1172,11787.0
2018-09-04 14:30:00,197.81,198.08,197.79,198.06,4739.0,188.0792,188.3359,188.0602,188.3169,4739.0
2018-09-04 14:35:00,198.08,198.16,197.95,198.02,12433.0,188.3359,188.412,188.2123,188.2788,12433.0
2018-09-04 14:40:00,198.04,198.44,198.04,198.35,2800.0,188.2979,188.6782,188.2979,188.5926,2800.0
2018-09-04 14:45:00,198.36,198.49,198.34,198.42,4961.0,188.6021,188.7257,188.5831,188.6592,4961.0
2018-09-04 14:50:00,198.55,199.03,198.43,199.0,5030.0,188.7828,189.2392,188.6687,189.2106,5030.0
2018-09-04 14:55:00,198.97,199.46,198.94,199.46,7076.0,189.1821,189.648,189.1536,189.648,7076.0
2018-09-04 15:00:00,199.5,199.51,199.06,199.34,7758.0,189.686,189.6955,189.2677,189.5339,7758.0
2018-09-04 15:05:00,199.34,199.46,199.18,199.46,4777.0,189.5339,189.648,189.3818,189.648,4777.0
2018-09-04 15:10:00,199.47,199.49,199.18,199.18,3950.0,189.6575,189.6765,189.3818,189.3818,3950.0
2018-09-04 15:15:00,199.25,199.25,199.04,199.14,6338.0,189.4483,189.4483,189.2487,189.3437,6338.0
2018-09-04 15:20:00,199.13,199.16,198.95,198.96,4800.0,189.3342,189.3628,189.1631,189.1726,4800.0
2018-09-04 15:25:00,198.91,199.03,198.81,199.01,9030.0,189.1251,189.2392,189.03,189.2201,9030.0
2018-09-04 15:30:00,199.01,199.38,199.01,199.38,7459.0,189.2201,189.5719,189.2201,189.5719,7459.0
2018-09-04 15:35:00,199.36,199.36,199.12,199.22,9934.0,189.5529,189.5529,189.3247,189.4198,9934.0
2018-09-04 15:40:00,199.15,199.25,198.91,199.15,10953.0,189.3533,189.4483,189.1251,189.3533,10953.0
2018-09-04 15:45:00,199.12,199.14,198.91,199.01,4365.0,189.3247,189.3437,189.1251,189.2201,4365.0
2018-09-04 15:50:00,198.96,199.02,198.81,198.81,11417.0,189.1726,189.2296,189.03,189.03,11417.0
2018-09-04 15:55:00,198.81,198.85,198.63,198.75,48954.0,189.03,189.068,188.8588,188.9729,48954.0
2018-09-05 09:30:00,198.72,199.11,198.53,198.53,5110.0,188.9444,189.3152,188.7638,188.7638,5110.0
2018-09-05 09:35:00,198.47,198.98,198.35,198.89,6562.0,188.7067,189.1916,188.5926,189.106,6562.0
2018-09-05 09:40:00,199.12,199.49,199.12,199.29,950.0,189.3247,189.6765,189.3247,189.4864,950.0
2018-09-05 09:45:00,199.23,199.79,199.22,199.76,1760.0,189.4293,189.9618,189.4198,189.9332,1760.0
2018-09-05 09:50:00,199.72,200.54,199.48,200.47,12866.0,189.8952,190.6749,189.667,190.6083,12866.0
2018-09-05 09:55:00,200.31,200.59,199.75,199.75,22126.0,190.4562,190.7224,189.9237,189.9237,22126.0
2018-09-05 10:00:00,199.69,200.0,199.61,199.96,1637.0,189.8667,190.1614,189.7906,190.1234,1637.0
2018-09-05 10:05:00,200.1,200.1,199.33,199.51,1915.0,190.2565,190.2565,189.5244,189.6955,1915.0
2018-09-05 10:10:00,199.43,199.43,199.19,199.19,3950.0,189.6195,189.6195,189.3913,189.3913,3950.0
2018-09-05 10:15:00,198.72,198.97,198.25,198.51,6801.0,188.9444,189.1821,188.4975,188.7447,6801.0
2018-09-05 10:20:00,198.49,198.51,198.09,198.48,8900.0,188.7257,188.7447,188.3454,188.7162,8900.0
2018-09-05 10:25:00,198.41,198.44,198.31,198.44,1100.0,188.6497,188.6782,188.5546,188.6782,1100.0
2018-09-05 10:30:00,198.39,198.39,197.75,197.75,1575.0,188.6306,188.6306,188.0221,188.0221,1575.0
2018-09-05 10:35:00,197.81,198.4,197.81,198.4,2000.0,188.0792,188.6401,188.0792,188.6401,2000.0
2018-09-05 10:40:00,198.33,198.65,198.33,198.65,1100.0,188.5736,188.8778,188.5736,188.8778,1100.0
2018-09-05 10:45:00,198.97,199.08,198.85,199.03,1600.0,189.1821,189.2867,189.068,189.2392,1600.0
2018-09-05 10:50:00,198.76,198.76,198.51,198.65,1100.0,188.9824,188.9824,188.7447,188.8778,1100.0
2018-09-05 10:55:00,198.73,198.92,198.65,198.79,600.0,188.9539,189.1346,188.8778,189.011,600.0
2018-09-05 11:00:00,199.0,199.29,199.0,199.16,1500.0,189.2106,189.4864,189.2106,189.3628,1500.0
2018-09-05 11:05:00,199.24,199.31,199.03,199.07,2506.0,189.4388,189.5054,189.2392,189.2772,2506.0
2018-09-05 11:10:00,199.06,199.11,198.92,199.09,1408.0,189.2677,189.3152,189.1346,189.2962,1408.0
2018-09-05 11:15:00,199.13,199.26,199.03,199.14,2787.0,189.3342,189.4578,189.2392,189.3437,2787.0
2018-09-05 11:20:00,199.21,199.21,198.58,198.58,2801.0,189.4103,189.4103,188.8113,188.8113,2801.0
2018-09-05 11:25:00,198.46,198.53,198.32,198.32,1441.0,188.6972,188.7638,188.5641,188.5641,1441.0
2018-09-05 11:30:00,198.52,198.68,198.47,198.68,800.0,188.7542,188.9064,188.7067,188.9064,800.0
2018-09-05 11:35:00,198.83,198.91,198.69,198.81,6438.0,189.049,189.1251,188.9159,189.03,6438.0
2018-09-05 11:40:00,198.88,198.9,198.31,198.31,2092.0,189.0965,189.1156,188.5546,188.5546,2092.0
2018-09-05 11:45:00,198.37,198.51,198.22,198.51,1600.0,188.6116,188.7447,188.469,188.7447,1600.0
2018-09-05 11:50:00,198.66,198.9,198.59,198.9,1256.0,188.8874,189.1156,188.8208,189.1156,1256.0
2018-09-05 11:55:00,198.97,198.97,198.48,198.55,1806.0,189.1821,189.1821,188.7162,188.7828,1806.0
2018-09-05 12:00:00,198.41,198.6,198.41,198.56,753.0,188.6497,188.8303,188.6497,188.7923,753.0
2018-09-05 12:05:00,198.43,198.43,198.23,198.23,200.0,188.6687,188.6687,188.4785,188.4785,200.0
2018-09-05 12:10:00,198.03,198.36,198.03,198.27,11396.0,188.2883,188.6021,188.2883,188.5165,11396.0
2018-09-05 12:15:00,198.25,198.64,198.25,198.64,7007.0,188.4975,188.8683,188.4975,188.8683,7007.0
2018-09-05 12:20:00,198.57,198.81,198.43,198.43,3112.0,188.8018,189.03,188.6687,188.6687,3112.0
2018-09-05 12:25:00,198.43,198.55,198.3,198.31,855.0,188.6687,188.7828,188.5451,188.5546,855.0
2018-09-05 12:30:00,198.46,198.57,198.33,198.33,1100.0,188.6972,188.8018,188.5736,188.5736,1100.0
2018-09-05 12:35:00,198.32,198.4,198.32,198.35,450.0,188.5641,188.6401,188.5641,188.5926,450.0
2018-09-05 12:40:00,198.35,198.44,198.28,198.28,1696.0,188.5926,188.6782,188.526,188.526,1696.0
2018-09-05 12:45:00,198.45,198.47,198.23,198.27,7533.0,188.6877,188.7067,188.4785,188.5165,7533.0
2018-09-05 12:50:00,198.33,198.6,198.23,198.48,4690.0,188.5736,188.8303,188.4785,188.7162,4690.0
2018-09-05 12:55:00,198.48,198.48,198.27,198.27,500.0,188.7162,188.7162,188.5165,188.5165,500.0
2018-09-05 13:00:00,198.41,198.64,198.41,198.41,1518.0,188.6497,188.8683,188.6497,188.6497,1518.0
2018-09-05 13:05:00,198.5,198.53,198.49,198.49,700.0,188.7352,188.7638,188.7257,188.7257,700.0
2018-09-05 13:10:00,198.6,198.63,198.42,198.6,1830.0,188.8303,188.8588,188.6592,188.8303,1830.0
2018-09-05 13:15:00,198.56,199.11,198.56,198.99,3773.0,188.7923,189.3152,188.7923,189.2011,3773.0
2018-09-05 13:20:00,199.01,199.05,198.88,199.02,3416.0,189.2201,189.2582,189.0965,189.2296,3416.0
2018-09-05 13:25:00,199.11,199.27,199.03,199.27,3600.0,189.3152,189.4673,189.2392,189.4673,3600.0
2018-09-05 13:30:00,199.29,199.41,199.16,199.16,3140.0,189.4864,189.6005,189.3628,189.3628,3140.0
2018-09-05 13:35:00,199.13,199.14,199.0,199.1,1058.0,189.3342,189.3437,189.2106,189.3057,1058.0
2018-09-05 13:40:00,198.95,199.21,198.85,199.21,9292.0,189.1631,189.4103,189.068,189.4103,9292.0
2018-09-05 13:45:00,199.21,199.23,199.09,199.15,2570.0,189.4103,189.4293,189.2962,189.3533,2570.0
2018-09-05 13:50:00,199.16,199.22,199.04,199.04,3013.0,189.3628,189.4198,189.2487,189.2487,3013.0
2018-09-05 13:55:00,198.97,198.97,198.81,198.94,5100.0,189.1821,189.1821,189.03,189.1536,5100.0
2018-09-05 14:00:00,199.13,199.29,199.1,199.13,3140.0,189.3342,189.4864,189.3057,189.3342,3140.0
2018-09-05 14:05:00,199.17,199.19,199.08,199.16,1300.0,189.3723,189.3913,189.2867,189.3628,1300.0
2018-09-05 14:10:00,199.31,199.34,199.17,199.26,2208.0,189.5054,189.5339,189.3723,189.4578,2208.0
2018-09-05 14:15:00,199.16,199.28,199.12,199.28,1810.0,189.3628,189.4769,189.3247,189.4769,1810.0
2018-09-05 14:20:00,199.32,199.37,199.16,199.31,3558.0,189.5149,189.5624,189.3628,189.5054,3558.0
2018-09-05 14:25:00,199.28,199.34,199.04,199.23,4376.0,189.4769,189.5339,189.2487,189.4293,4376.0
2018-09-05 14:30:00,199.23,199.43,199.07,199.43,2000.0,189.4293,189.6195,189.2772,189.6195,2000.0
2018-09-05 14:35:00,199.35,199.71,199.34,199.71,2355.0,189.5434,189.8857,189.5339,189.8857,2355.0
2018-09-05 14:40:00,199.71,199.79,199.6,199.64,1100.0,189.8857,189.9618,189.7811,189.8191,1100.0
2018-09-05 14:45:00,199.66,199.77,199.59,199.65,2500.0,189.8382,189.9428,189.7716,189.8287,2500.0
2018-09-05 14:50:00,199.71,199.89,199.64,199.89,6375.0,189.8857,190.0568,189.8191,190.0568,6375.0
2018-09-05 14:55:00,199.89,200.18,199.89,200.09,7668.0,190.0568,190.3326,190.0568,190.247,7668.0
2018-09-05 15:00:00,200.04,200.04,199.94,199.94,3517.0,190.1995,190.1995,190.1044,190.1044,3517.0
2018-09-05 15:05:00,199.98,200.04,199.91,200.04,3525.0,190.1424,190.1995,190.0759,190.1995,3525.0
2018-09-05 15:10:00,200.04,200.31,200.0,200.31,5356.0,190.1995,190.4562,190.1614,190.4562,5356.0
2018-09-05 15:15:00,200.33,200.39,200.24,200.24,4100.0,190.4752,190.5323,190.3896,190.3896,4100.0
2018-09-05 15:20:00,200.09,200.09,199.96,199.97,10383.0,190.247,190.247,190.1234,190.1329,10383.0
2018-09-05 15:25:00,200.0,200.14,199.92,200.11,8017.0,190.1614,190.2946,190.0854,190.266,8017.0
2018-09-05 15:30:00,200.06,200.09,199.92,199.98,5892.0,190.2185,190.247,190.0854,190.1424,5892.0
2018-09-05 15:35:00,199.91,200.3,199.9,200.1,4272.0,190.0759,190.4467,190.0664,190.2565,4272.0
2018-09-05 15:40:00,200.09,200.11,199.91,199.92,7117.0,190.247,190.266,190.0759,190.0854,7117.0
2018-09-05 15:45:00,199.82,199.88,199.6,199.6,5498.0,189.9903,190.0473,189.7811,189.7811,5498.0
2018-09-05 15:50:00,199.54,199.76,199.54,199.59,9300.0,189.7241,189.9332,189.7241,189.7716,9300.0
2018-09-05 15:55:00,199.61,199.85,199.54,199.59,28599.0,189.7906,190.0188,189.7241,189.7716,28599.0
2018-09-06 09:30:00,200.23,200.23,200.23,200.23,2703.0,190.3801,190.3801,190.3801,190.3801,2703.0
2018-09-06 09:35:00,200.7,201.36,200.7,201.36,1900.0,190.827,191.4545,190.827,191.4545,1900.0
2018-09-06 09:40:00,201.36,201.45,201.2,201.45,1130.0,191.4545,191.5401,191.3024,191.5401,1130.0
2018-09-06 09:45:00,201.08,201.11,200.92,200.92,800.0,191.1883,191.2168,191.0362,191.0362,800.0
2018-09-06 09:50:00,200.53,200.87,200.53,200.62,700.0,190.6654,190.9886,190.6654,190.7509,700.0
2018-09-06 09:55:00,200.4,200.51,200.32,200.38,900.0,190.5418,190.6463,190.4657,190.5227,900.0
2018-09-06 10:00:00,200.38,200.38,200.38,200.38,0.0,190.5227,190.5227,190.5227,190.5227,0.0
2018-09-06 10:05:00,200.18,200.19,199.82,199.82,618.0,190.3326,190.3421,189.9903,189.9903,618.0
2018-09-06 10:10:00,199.78,199.95,199.38,199.38,1700.0,189.9523,190.1139,189.5719,189.5719,1700.0
2018-09-06 10:15:00,199.74,200.12,199.66,200.12,1100.0,189.9142,190.2755,189.8382,190.2755,1100.0
2018-09-06 10:20:00,199.79,200.05,199.67,199.93,6698.0,189.9618,190.209,189.8477,190.0949,6698.0
2018-09-06 10:25:00,199.82,200.19,199.8,200.03,900.0,189.9903,190.3421,189.9713,190.19,900.0
2018-09-06 10:30:00,200.09,200.09,199.99,199.99,300.0,190.247,190.247,190.1519,190.1519,300.0
2018-09-06 10:35:00,199.56,199.62,199.38,199.62,500.0,189.7431,189.8001,189.5719,189.8001,500.0
2018-09-06 10:40:00,199.52,199.52,199.5,199.51,400.0,189.7051,189.7051,189.686,189.6955,400.0
2018-09-06 10:45:00,199.51,199.64,199.25,199.26,4700.0,189.6955,189.8191,189.4483,189.4578,4700.0
2018-09-06 10:50:00,199.27,199.4,199.05,199.13,3943.0,189.4673,189.591,189.2582,189.3342,3943.0
2018-09-06 10:55:00,199.09,199.18,198.88,198.91,4590.0,189.2962,189.3818,189.0965,189.1251,4590.0
2018-09-06 11:00:00,198.95,199.0,197.89,198.06,8529.0,189.1631,189.2106,188.1552,188.3169,8529.0
2018-09-06 11:05:00,198.48,198.5,198.01,198.48,2270.0,188.7162,188.7352,188.2693,188.7162,2270.0
2018-09-06 11:10:00,198.49,198.75,198.48,198.75,800.0,188.7257,188.9729,188.7162,188.9729,800.0
2018-09-06 11:15:00,198.52,198.82,198.28,198.28,850.0,188.7542,189.0395,188.526,188.526,850.0
2018-09-06 11:20:00,198.21,198.73,198.21,198.73,600.0,188.4595,188.9539,188.4595,188.9539,600.0
2018-09-06 11:25:00,198.54,198.85,198.48,198.65,2200.0,188.7733,189.068,188.7162,188.8778,2200.0
2018-09-06 11:30:00,198.5,198.71,198.49,198.71,400.0,188.7352,188.9349,188.7257,188.9349,400.0
2018-09-06 11:35:00,198.46,198.55,198.46,198.55,1320.0,188.6972,188.7828,188.6972,188.7828,1320.0
2018-09-06 11:40:00,198.48,198.48,198.26,198.26,900.0,188.7162,188.7162,188.507,188.507,900.0
2018-09-06 11:45:00,198.32,198.63,198.16,198.63,1489.0,188.5641,188.8588,188.412,188.8588,1489.0
2018-09-06 11:50:00,198.52,198.58,198.41,198.58,330.0,188.7542,188.8113,188.6497,188.8113,330.0
2018-09-06 11:55:00,198.38,198.64,198.27,198.57,8125.0,188.6211,188.8683,188.5165,188.8018,8125.0
2018-09-06 12:00:00,198.43,198.44,198.4,198.4,740.0,188.6687,188.6782,188.6401,188.6401,740.0
2018-09-06 12:05:00,198.04,198.11,197.83,197.84,600.0,188.2979,188.3644,188.0982,188.1077,600.0
2018-09-06 12:10:00,197.85,197.85,197.84,197.84,300.0,188.1172,188.1172,188.1077,188.1077,300.0
2018-09-06 12:15:00,197.84,198.1,197.84,197.87,1610.0,188.1077,188.3549,188.1077,188.1362,1610.0
2018-09-06 12:20:00,197.84,197.84,197.51,197.53,1400.0,188.1077,188.1077,187.7939,187.8129,1400.0
2018-09-06 12:25:00,197.52,197.68,197.19,197.19,1500.0,187.8034,187.9556,187.4897,187.4897,1500.0
2018-09-06 12:30:00,197.21,197.27,197.03,197.16,2700.0,187.5087,187.5657,187.3375,187.4611,2700.0
2018-09-06 12:35:00,197.13,197.16,196.97,196.97,1200.0,187.4326,187.4611,187.2805,187.2805,1200.0
2018-09-06 12:40:00,196.96,197.1,196.96,197.1,4046.0,187.271,187.4041,187.271,187.4041,4046.0
2018-09-06 12:45:00,197.33,197.39,197.12,197.12,3005.0,187.6228,187.6798,187.4231,187.4231,3005.0
2018-09-06 12:50:00,197.0,197.2,197.0,197.2,1507.0,187.309,187.4992,187.309,187.4992,1507.0
2018-09-06 12:55:00,196.99,197.07,196.93,197.0,700.0,187.2995,187.3756,187.2425,187.309,700.0
2018-09-06 13:00:00,196.86,196.87,196.86,196.86,187.0,187.1759,187.1854,187.1759,187.1759,187.0
2018-09-06 13:05:00,197.02,197.02,197.02,197.02,100.0,187.328,187.328,187.328,187.328,100.0
2018-09-06 13:10:00,196.82,197.0,196.7,197.0,2100.0,187.1379,187.309,187.0238,187.309,2100.0
2018-09-06 13:15:00,197.0,197.01,196.97,197.0,3481.0,187.309,187.3185,187.2805,187.309,3481.0
2018-09-06 13:20:00,197.09,197.1,197.0,197.08,1390.0,187.3946,187.4041,187.309,187.3851,1390.0
2018-09-06 13:25:00,197.1,197.21,197.1,197.17,400.0,187.4041,187.5087,187.4041,187.4707,400.0
2018-09-06 13:30:00,197.21,197.21,196.94,196.94,4926.0,187.5087,187.5087,187.252,187.252,4926.0
2018-09-06 13:35:00,197.06,197.3,197.06,197.3,3648.0,187.3661,187.5943,187.3661,187.5943,3648.0
2018-09-06 13:40:00,197.25,197.49,197.25,197.42,2536.0,187.5467,187.7749,187.5467,187.7084,2536.0
2018-09-06 13:45:00,197.51,197.65,197.51,197.65,1000.0,187.7939,187.927,187.7939,187.927,1000.0
2018-09-06 13:50:00,197.59,197.59,197.54,197.56,500.0,187.87,187.87,187.8225,187.8415,500.0
2018-09-06 13:55:00,197.63,197.67,197.59,197.61,1873.0,187.908,187.9461,187.87,187.889,1873.0
2018-09-06 14:00:00,197.67,197.71,197.61,197.66,1602.0,187.9461,187.9841,187.889,187.9365,1602.0
2018-09-06 14:05:00,197.68,197.86,197.67,197.86,1210.0,187.9556,188.1267,187.9461,188.1267,1210.0
2018-09-06 14:10:00,197.75,197.88,197.71,197.79,2300.0,188.0221,188.1457,187.9841,188.0602,2300.0
2018-09-06 14:15:00,197.88,197.88,197.7,197.88,3700.0,188.1457,188.1457,187.9746,188.1457,3700.0
2018-09-06 14:20:00,197.78,197.78,197.61,197.62,1703.0,188.0506,188.0506,187.889,187.8985,1703.0
2018-09-06 14:25:00,197.53,197.53,197.27,197.36,3600.0,187.8129,187.8129,187.5657,187.6513,3600.0
2018-09-06 14:30:00,197.47,197.65,197.38,197.6,800.0,187.7559,187.927,187.6703,187.8795,800.0
2018-09-06 14:35:00,197.53,197.54,197.53,197.53,100.0,187.8129,187.8225,187.8129,187.8129,100.0
2018-09-06 14:40:00,197.64,197.71,197.64,197.71,700.0,187.9175,187.9841,187.9175,187.9841,700.0
2018-09-06 14:45:00,197.71,197.72,197.6,197.6,2198.0,187.9841,187.9936,187.8795,187.8795,2198.0
2018-09-06 14:50:00,197.62,197.62,197.34,197.52,23902.0,187.8985,187.8985,187.6323,187.8034,23902.0
2018-09-06 14:55:00,197.66,197.76,197.57,197.62,3779.0,187.9365,188.0316,187.851,187.8985,3779.0
2018-09-06 15:00:00,197.68,197.89,197.68,197.89,4770.0,187.9556,188.1552,187.9556,188.1552,4770.0
2018-09-06 15:05:00,197.92,197.92,197.8,197.8,2018.0,188.1838,188.1838,188.0697,188.0697,2018.0
2018-09-06 15:10:00,197.81,198.0,197.76,198.0,4452.0,188.0792,188.2598,188.0316,188.2598,4452.0
2018-09-06 15:15:00,197.98,198.02,197.92,197.92,4075.0,188.2408,188.2788,188.1838,188.1838,4075.0
2018-09-06 15:20:00,197.96,198.14,197.93,198.08,4811.0,188.2218,188.3929,188.1933,188.3359,4811.0
2018-09-06 15:25:00,198.11,198.28,198.09,198.28,26736.0,188.3644,188.526,188.3454,188.526,26736.0
2018-09-06 15:30:00,198.34,198.36,197.9,197.98,5409.0,188.5831,188.6021,188.1647,188.2408,5409.0
2018-09-06 15:35:00,198.13,198.13,197.98,198.02,42391.0,188.3834,188.3834,188.2408,188.2788,42391.0
2018-09-06 15:40:00,197.98,198.31,197.94,198.31,6342.0,188.2408,188.5546,188.2028,188.5546,6342.0
2018-09-06 15:45:00,198.23,198.32,198.0,198.32,9020.0,188.4785,188.5641,188.2598,188.5641,9020.0
2018-09-06 15:50:00,198.3,198.39,198.24,198.38,4439.0,188.5451,188.6306,188.488,188.6211,4439.0
2018-09-06 15:55:00,198.38,198.56,198.22,198.28,21885.0,188.6211,188.7923,188.469,188.526,21885.0
2018-09-07 09:30:00,197.57,198.19,197.42,197.42,4115.0,187.851,188.4405,187.7084,187.7084,4115.0
2018-09-07 09:35:00,197.36,197.55,197.2,197.55,2800.0,187.6513,187.832,187.4992,187.832,2800.0
2018-09-07 09:40:00,197.67,198.38,197.67,198.2,2400.0,187.9461,188.6211,187.9461,188.45,2400.0
2018-09-07 09:45:00,198.53,198.89,198.5,198.76,1400.0,188.7638,189.106,188.7352,188.9824,1400.0
2018-09-07 09:50:00,198.75,199.15,198.74,198.91,2800.0,188.9729,189.3533,188.9634,189.1251,2800.0
2018-09-07 09:55:00,198.99,199.14,198.72,198.9,4782.0,189.2011,189.3437,188.9444,189.1156,4782.0
2018-09-07 10:00:00,198.85,199.11,198.76,199.03,8621.0,189.068,189.3152,188.9824,189.2392,8621.0
2018-09-07 10:05:00,199.1,199.1,198.79,198.87,1700.0,189.3057,189.3057,189.011,189.087,1700.0
2018-09-07 10:10:00,198.97,199.01,198.74,198.77,1700.0,189.1821,189.2201,188.9634,188.9919,1700.0
2018-09-07 10:15:00,198.86,198.95,198.5,198.5,1800.0,189.0775,189.1631,188.7352,188.7352,1800.0
2018-09-07 10:20:00,198.7,199.0,198.7,198.93,1735.0,188.9254,189.2106,188.9254,189.1441,1735.0
2018-09-07 10:25:00,198.69,198.8,198.65,198.8,740.0,188.9159,189.0205,188.8778,189.0205,740.0
2018-09-07 10:30:00,198.63,199.03,198.62,198.95,2305.0,188.8588,189.2392,188.8493,189.1631,2305.0
2018-09-07 10:35:00,198.7,198.7,198.31,198.56,4444.0,188.9254,188.9254,188.5546,188.7923,4444.0
2018-09-07 10:40:00,198.57,198.57,198.42,198.42,600.0,188.8018,188.8018,188.6592,188.6592,600.0
2018-09-07 10:45:00,198.7,199.0,198.7,199.0,1900.0,188.9254,189.2106,188.9254,189.2106,1900.0
2018-09-07 10:50:00,198.88,198.96,198.73,198.73,850.0,189.0965,189.1726,188.9539,188.9539,850.0
2018-09-07 10:55:00,198.93,199.02,198.78,198.94,1295.0,189.1441,189.2296,189.0015,189.1536,1295.0
2018-09-07 11:00:00,199.0,199.0,198.98,199.0,1000.0,189.2106,189.2106,189.1916,189.2106,1000.0
2018-09-07 11:05:00,198.92,198.94,198.67,198.93,2889.0,189.1346,189.1536,188.8969,189.1441,2889.0
2018-09-07 11:10:00,198.93,198.93,198.8,198.8,305.0,189.1441,189.1441,189.0205,189.0205,305.0
2018-09-07 11:15:00,198.88,199.0,198.87,198.93,2014.0,189.0965,189.2106,189.087,189.1441,2014.0
2018-09-07 11:20:00,198.99,199.02,198.78,198.78,2950.0,189.2011,189.2296,189.0015,189.0015,2950.0
2018-09-07 11:25:00,198.68,198.68,198.57,198.68,1149.0,188.9064,188.9064,188.8018,188.9064,1149.0
2018-09-07 11:30:00,198.63,198.76,198.57,198.76,500.0,188.8588,188.9824,188.8018,188.9824,500.0
2018-09-07 11:35:00,198.76,198.83,198.61,198.64,400.0,188.9824,189.049,188.8398,188.8683,400.0
2018-09-07 11:40:00,198.61,198.62,198.06,198.06,5424.0,188.8398,188.8493,188.3169,188.3169,5424.0
2018-09-07 11:45:00,198.21,198.45,198.21,198.41,1541.0,188.4595,188.6877,188.4595,188.6497,1541.0
2018-09-07 11:50:00,198.29,198.36,198.19,198.36,500.0,188.5356,188.6021,188.4405,188.6021,500.0
2018-09-07 11:55:00,198.22,198.22,198.0,198.17,1321.0,188.469,188.469,188.2598,188.4215,1321.0
2018-09-07 12:00:00,198.17,198.17,197.94,198.05,1100.0,188.4215,188.4215,188.2028,188.3074,1100.0
2018-09-07 12:05:00,197.95,198.17,197.63,197.63,3918.0,188.2123,188.4215,187.908,187.908,3918.0
2018-09-07 12:10:00,197.39,197.75,197.39,197.52,930.0,187.6798,188.0221,187.6798,187.8034,930.0
2018-09-07 12:15:00,197.54,197.69,197.41,197.41,1300.0,187.8225,187.9651,187.6988,187.6988,1300.0
2018-09-07 12:20:00,197.43,197.6,197.35,197.35,713.0,187.7179,187.8795,187.6418,187.6418,713.0
2018-09-07 12:25:00,197.34,197.41,197.19,197.4,900.0,187.6323,187.6988,187.4897,187.6893,900.0
2018-09-07 12:30:00,197.35,197.59,196.96,196.97,11936.0,187.6418,187.87,187.271,187.2805,11936.0
2018-09-07 12:35:00,197.15,197.35,197.15,197.21,600.0,187.4516,187.6418,187.4516,187.5087,600.0
2018-09-07 12:40:00,197.22,197.28,197.08,197.08,624.0,187.5182,187.5752,187.3851,187.3851,624.0
2018-09-07 12:45:00,197.21,197.55,197.21,197.55,605.0,187.5087,187.832,187.5087,187.832,605.0
2018-09-07 12:50:00,197.58,197.58,197.36,197.54,1900.0,187.8605,187.8605,187.6513,187.8225,1900.0
2018-09-07 12:55:00,197.38,197.38,197.37,197.38,200.0,187.6703,187.6703,187.6608,187.6703,200.0
2018-09-07 13:00:00,197.59,197.59,197.37,197.37,600.0,187.87,187.87,187.6608,187.6608,600.0
2018-09-07 13:05:00,197.34,197.43,197.31,197.43,600.0,187.6323,187.7179,187.6038,187.7179,600.0
2018-09-07 13:10:00,197.38,197.45,197.15,197.25,1700.0,187.6703,187.7369,187.4516,187.5467,1700.0
2018-09-07 13:15:00,197.26,197.26,196.88,196.88,1100.0,187.5562,187.5562,187.1949,187.1949,1100.0
2018-09-07 13:20:00,196.96,197.0,196.82,196.96,700.0,187.271,187.309,187.1379,187.271,700.0
2018-09-07 13:25:00,196.99,197.09,196.99,197.09,700.0,187.2995,187.3946,187.2995,187.3946,700.0
2018-09-07 13:30:00,197.33,197.33,197.14,197.14,535.0,187.6228,187.6228,187.4421,187.4421,535.0
2018-09-07 13:35:00,197.09,197.16,197.09,197.13,425.0,187.3946,187.4611,187.3946,187.4326,425.0
2018-09-07 13:40:00,197.12,197.2,197.08,197.2,500.0,187.4231,187.4992,187.3851,187.4992,500.0
2018-09-07 13:45:00,197.24,197.25,197.14,197.14,1000.0,187.5372,187.5467,187.4421,187.4421,1000.0
2018-09-07 13:50:00,197.27,197.37,197.13,197.25,1400.0,187.5657,187.6608,187.4326,187.5467,1400.0
2018-09-07 13:55:00,197.18,197.18,197.18,197.18,100.0,187.4802,187.4802,187.4802,187.4802,100.0
2018-09-07 14:00:00,197.2,197.26,197.03,197.03,2899.0,187.4992,187.5562,187.3375,187.3375,2899.0
2018-09-07 14:05:00,197.13,197.25,197.05,197.12,1700.0,187.4326,187.5467,187.3566,187.4231,1700.0
2018-09-07 14:10:00,197.13,197.31,197.07,197.18,5330.0,187.4326,187.6038,187.3756,187.4802,5330.0
2018-09-07 14:15:00,197.18,197.26,197.09,197.11,1802.0,187.4802,187.5562,187.3946,187.4136,1802.0
2018-09-07 14:20:00,197.05,197.19,197.02,197.02,5002.0,187.3566,187.4897,187.328,187.328,5002.0
2018-09-07 14:25:00,196.98,197.18,196.95,197.15,1900.0,187.29,187.4802,187.2615,187.4516,1900.0
2018-09-07 14:30:00,197.08,197.08,196.91,196.99,2200.0,187.3851,187.3851,187.2234,187.2995,2200.0
2018-09-07 14:35:00,196.99,197.02,196.86,196.89,4200.0,187.2995,187.328,187.1759,187.2044,4200.0
2018-09-07 14:40:00,196.95,197.04,196.67,196.72,4922.0,187.2615,187.347,186.9953,187.0428,4922.0
2018-09-07 14:45:00,196.79,196.8,196.64,196.73,1800.0,187.1093,187.1189,186.9667,187.0523,1800.0
2018-09-07 14:50:00,196.62,196.7,196.36,196.67,7147.0,186.9477,187.0238,186.7005,186.9953,7147.0
2018-09-07 14:55:00,196.68,196.96,196.67,196.96,3404.0,187.0048,187.271,186.9953,187.271,3404.0
2018-09-07 15:00:00,196.91,196.96,196.87,196.93,1881.0,187.2234,187.271,187.1854,187.2425,1881.0
2018-09-07 15:05:00,196.93,196.93,196.75,196.81,5000.0,187.2425,187.2425,187.0713,187.1284,5000.0
2018-09-07 15:10:00,196.85,196.99,196.85,196.94,4691.0,187.1664,187.2995,187.1664,187.252,4691.0
2018-09-07 15:15:00,196.98,197.0,196.89,196.94,2800.0,187.29,187.309,187.2044,187.252,2800.0
2018-09-07 15:20:00,196.94,196.98,196.84,196.84,8148.0,187.252,187.29,187.1569,187.1569,8148.0
2018-09-07 15:25:00,196.89,196.9,196.79,196.89,6500.0,187.2044,187.2139,187.1093,187.2044,6500.0
2018-09-07 15:30:00,196.89,196.89,196.3,196.3,11308.0,187.2044,187.2044,186.6435,186.6435,11308.0
2018-09-07 15:35:00,196.36,196.36,196.14,196.27,9910.0,186.7005,186.7005,186.4913,186.6149,9910.0
2018-09-07 15:40:00,196.29,196.37,196.24,196.28,10017.0,186.6339,186.71,186.5864,186.6244,10017.0
2018-09-07 15:45:00,196.34,196.35,196.06,196.24,21430.0,186.6815,186.691,186.4153,186.5864,21430.0
2018-09-07 15:50:00,196.23,196.32,195.92,196.08,26344.0,186.5769,186.6625,186.2821,186.4343,26344.0
2018-09-07 15:55:00,196.07,196.27,195.87,196.27,56366.0,186.4248,186.6149,186.2346,186.6149,56366.0
2018-09-10 09:30:00,195.86,196.16,193.98,194.26,19771.0,186.2251,186.5103,184.4376,184.7038,19771.0
2018-09-10 09:35:00,194.23,194.38,190.8,191.51,34046.0,184.6753,184.8179,181.414,182.0891,34046.0
2018-09-10 09:40:00,191.52,191.75,189.93,190.0,16701.0,182.0986,182.3173,180.5868,180.6534,16701.0
2018-09-10 09:45:00,189.87,190.47,189.36,189.93,39118.0,180.5298,181.1002,180.0448,180.5868,39118.0
2018-09-10 09:50:00,189.97,190.15,188.34,189.16,45942.0,180.6248,180.796,179.075,179.8547,45942.0
2018-09-10 09:55:00,189.3,189.81,188.9,189.55,39657.0,179.9878,180.4727,179.6075,180.2255,39657.0
2018-09-10 10:00:00,189.11,190.02,189.08,189.78,32538.0,179.8071,180.6724,179.7786,180.4442,32538.0
2018-09-10 10:05:00,189.72,190.01,189.18,189.67,17395.0,180.3871,180.6629,179.8737,180.3396,17395.0
2018-09-10 10:10:00,189.5,189.71,188.91,189.46,12591.0,180.178,180.3776,179.617,180.1399,12591.0
2018-09-10 10:15:00,189.25,190.31,189.08,190.24,14566.0,179.9403,180.9481,179.7786,180.8816,14566.0
2018-09-10 10:20:00,190.24,190.5,189.94,189.96,15769.0,180.8816,181.1288,180.5963,180.6153,15769.0
2018-09-10 10:25:00,189.78,189.97,189.67,189.86,5188.0,180.4442,180.6248,180.3396,180.5203,5188.0
2018-09-10 10:30:00,189.81,190.45,189.81,190.11,27200.0,180.4727,181.0812,180.4727,180.758,27200.0
2018-09-10 10:35:00,190.13,190.34,190.02,190.34,5100.0,180.777,180.9766,180.6724,180.9766,5100.0
2018-09-10 10:40:00,190.42,191.09,190.38,191.01,4801.0,181.0527,181.6897,181.0147,181.6137,4801.0
2018-09-10 10:45:00,191.05,191.05,190.79,190.79,1560.0,181.6517,181.6517,181.4045,181.4045,1560.0
2018-09-10 10:50:00,190.86,190.9,190.24,190.81,7020.0,181.4711,181.5091,180.8816,181.4235,7020.0
2018-09-10 10:55:00,190.92,190.98,190.67,190.77,3200.0,181.5281,181.5852,181.2904,181.3855,3200.0
2018-09-10 11:00:00,190.65,190.92,190.36,190.63,8000.0,181.2714,181.5281,180.9957,181.2524,8000.0
2018-09-10 11:05:00,190.51,190.68,190.39,190.68,6030.0,181.1383,181.2999,181.0242,181.2999,6030.0
2018-09-10 11:10:00,190.75,191.24,190.6,191.05,30049.0,181.3665,181.8324,181.2239,181.6517,30049.0
2018-09-10 11:15:00,191.23,191.34,191.1,191.34,8200.0,181.8229,181.9274,181.6993,181.9274,8200.0
2018-09-10 11:20:00,191.34,191.37,191.13,191.18,4200.0,181.9274,181.956,181.7278,181.7753,4200.0
2018-09-10 11:25:00,191.2,191.2,190.66,190.83,6452.0,181.7943,181.7943,181.2809,181.4425,6452.0
2018-09-10 11:30:00,190.76,190.83,190.13,190.25,3466.0,181.376,181.4425,180.777,180.8911,3466.0
2018-09-10 11:35:00,190.22,190.32,190.12,190.26,6421.0,180.8625,180.9576,180.7675,180.9006,6421.0
2018-09-10 11:40:00,190.17,190.22,190.06,190.14,1463.0,180.815,180.8625,180.7104,180.7865,1463.0
2018-09-10 11:45:00,190.2,190.31,190.1,190.18,3745.0,180.8435,180.9481,180.7484,180.8245,3745.0
2018-09-10 11:50:00,190.12,190.24,189.79,189.79,3595.0,180.7675,180.8816,180.4537,180.4537,3595.0
2018-09-10 11:55:00,189.75,190.17,189.5,190.16,5600.0,180.4157,180.815,180.178,180.8055,5600.0
2018-09-10 12:00:00,190.08,190.24,189.78,190.17,5373.0,180.7294,180.8816,180.4442,180.815,5373.0
2018-09-10 12:05:00,190.17,190.26,189.88,189.92,3000.0,180.815,180.9006,180.5393,180.5773,3000.0
2018-09-10 12:10:00,189.86,190.15,189.59,190.11,5053.0,180.5203,180.796,180.2635,180.758,5053.0
2018-09-10 12:15:00,190.16,190.31,190.1,190.11,6858.0,180.8055,180.9481,180.7484,180.758,6858.0
2018-09-10 12:20:00,190.12,190.77,190.12,190.7,4602.0,180.7675,181.3855,180.7675,181.3189,4602.0
2018-09-10 12:25:00,190.7,190.77,190.66,190.7,2540.0,181.3189,181.3855,181.2809,181.3189,2540.0
2018-09-10 12:30:00,190.79,190.84,190.42,190.53,5601.0,181.4045,181.452,181.0527,181.1573,5601.0
2018-09-10 12:35:00,190.63,190.86,190.54,190.68,5203.0,181.2524,181.4711,181.1668,181.2999,5203.0
2018-09-10 12:40:00,190.68,191.06,190.62,190.9,10243.0,181.2999,181.6612,181.2429,181.5091,10243.0
2018-09-10 12:45:00,190.85,190.97,190.79,190.86,5546.0,181.4616,181.5756,181.4045,181.4711,5546.0
2018-09-10 12:50:00,190.81,191.26,190.81,190.99,5796.0,181.4235,181.8514,181.4235,181.5947,5796.0
2018-09-10 12:55:00,191.01,191.13,190.8,190.94,3500.0,181.6137,181.7278,181.414,181.5471,3500.0
2018-09-10 13:00:00,191.01,191.14,191.0,191.14,1500.0,181.6137,181.7373,181.6042,181.7373,1500.0
2018-09-10 13:05:00,191.16,191.3,191.09,191.17,5747.0,181.7563,181.8894,181.6897,181.7658,5747.0
2018-09-10 13:10:00,191.24,191.24,191.05,191.06,4760.0,181.8324,181.8324,181.6517,181.6612,4760.0
2018-09-10 13:15:00,191.01,191.04,190.87,190.93,5162.0,181.6137,181.6422,181.4806,181.5376,5162.0
2018-09-10 13:20:00,190.97,191.06,190.87,191.03,4143.0,181.5756,181.6612,181.4806,181.6327,4143.0
2018-09-10 13:25:00,191.03,191.16,190.9,191.16,8156.0,181.6327,181.7563,181.5091,181.7563,8156.0
2018-09-10 13:30:00,191.21,191.6,191.2,191.49,7445.0,181.8038,182.1747,181.7943,182.0701,7445.0
2018-09-10 13:35:00,191.48,191.58,191.42,191.47,11200.0,182.0606,182.1556,182.0035,182.0511,11200.0
2018-09-10 13:40:00,191.48,191.98,191.38,191.58,8720.0,182.0606,182.536,181.9655,182.1556,8720.0
2018-09-10 13:45:00,191.56,191.65,191.34,191.34,6266.0,182.1366,182.2222,181.9274,181.9274,6266.0
2018-09-10 13:50:00,191.31,191.4,191.13,191.18,6914.0,181.8989,181.9845,181.7278,181.7753,6914.0
2018-09-10 13:55:00,191.22,191.58,191.21,191.32,8175.0,181.8134,182.1556,181.8038,181.9084,8175.0
2018-09-10 14:00:00,191.29,191.62,191.29,191.53,11717.0,181.8799,182.1937,181.8799,182.1081,11717.0
2018-09-10 14:05:00,191.52,191.52,191.3,191.31,4495.0,182.0986,182.0986,181.8894,181.8989,4495.0
2018-09-10 14:10:00,191.39,191.54,191.37,191.5,11870.0,181.975,182.1176,181.956,182.0796,11870.0
2018-09-10 14:15:00,191.55,191.66,191.03,191.03,5442.0,182.1271,182.2317,181.6327,181.6327,5442.0
2018-09-10 14:20:00,190.99,191.11,190.89,190.96,4186.0,181.5947,181.7088,181.4996,181.5661,4186.0
2018-09-10 14:25:00,191.0,191.17,190.93,190.96,7234.0,181.6042,181.7658,181.5376,181.5661,7234.0
2018-09-10 14:30:00,190.98,191.18,190.86,191.0,5091.0,181.5852,181.7753,181.4711,181.6042,5091.0
2018-09-10 14:35:00,190.9,191.01,190.73,190.98,7507.0,181.5091,181.6137,181.3475,181.5852,7507.0
2018-09-10 14:40:00,191.04,191.37,191.02,191.37,3482.0,181.6422,181.956,181.6232,181.956,3482.0
2018-09-10 14:45:00,191.31,191.64,191.3,191.5,9880.0,181.8989,182.2127,181.8894,182.0796,9880.0
2018-09-10 14:50:00,191.52,191.71,191.34,191.34,6274.0,182.0986,182.2792,181.9274,181.9274,6274.0
2018-09-10 14:55:00,191.48,191.81,191.34,191.56,7358.0,182.0606,182.3743,181.9274,182.1366,7358.0
2018-09-10 15:00:00,191.65,191.87,191.64,191.83,8347.0,182.2222,182.4314,182.2127,182.3933,8347.0
2018-09-10 15:05:00,191.8,191.8,191.56,191.71,5749.0,182.3648,182.3648,182.1366,182.2792,5749.0
2018-09-10 15:10:00,191.63,191.63,191.51,191.54,13006.0,182.2032,182.2032,182.0891,182.1176,13006.0
2018-09-10 15:15:00,191.54,191.57,191.32,191.4,8800.0,182.1176,182.1461,181.9084,181.9845,8800.0
2018-09-10 15:20:00,191.4,191.42,191.22,191.22,10703.0,181.9845,182.0035,181.8134,181.8134,10703.0
2018-09-10 15:25:00,191.22,192.24,191.22,191.78,30576.0,181.8134,182.7832,181.8134,182.3458,30576.0
2018-09-10 15:30:00,191.84,191.89,191.45,191.45,10008.0,182.4029,182.4504,182.032,182.032,10008.0
2018-09-10 15:35:00,191.53,191.63,191.28,191.28,21370.0,182.1081,182.2032,181.8704,181.8704,21370.0
2018-09-10 15:40:00,191.31,191.42,191.08,191.08,18711.0,181.8989,182.0035,181.6802,181.6802,18711.0
2018-09-10 15:45:00,191.15,191.27,190.79,190.81,14278.0,181.7468,181.8609,181.4045,181.4235,14278.0
2018-09-10 15:50:00,190.78,190.8,190.37,190.4,20496.0,181.395,181.414,181.0052,181.0337,20496.0
2018-09-10 15:55:00,190.4,190.59,190.26,190.54,76332.0,181.0337,181.2143,180.9006,181.1668,76332.0
2018-09-11 09:30:00,189.19,189.96,188.72,189.22,22583.0,179.8832,180.6153,179.4363,179.9117,22583.0
2018-09-11 09:35:00,189.44,189.55,188.91,189.07,6450.0,180.1209,180.2255,179.617,179.7691,6450.0
2018-09-11 09:40:00,188.95,189.54,188.55,188.77,8600.0,179.655,180.216,179.2747,179.4839,8600.0
2018-09-11 09:45:00,189.09,190.0,188.52,189.22,9397.0,179.7881,180.6534,179.2462,179.9117,9397.0
2018-09-11 09:50:00,189.07,189.28,188.97,188.97,1904.0,179.7691,179.9688,179.674,179.674,1904.0
2018-09-11 09:55:00,188.81,189.24,188.8,188.8,3150.0,179.5219,179.9308,179.5124,179.5124,3150.0
2018-09-11 10:00:00,189.1,189.58,189.01,189.57,3005.0,179.7976,180.254,179.7121,180.2445,3005.0
2018-09-11 10:05:00,189.67,189.67,189.37,189.52,4565.0,180.3396,180.3396,180.0544,180.197,4565.0
2018-09-11 10:10:00,189.69,189.83,189.42,189.81,6002.0,180.3586,180.4917,180.1019,180.4727,6002.0
2018-09-11 10:15:00,189.77,189.8,189.43,189.8,5316.0,180.4347,180.4632,180.1114,180.4632,5316.0
2018-09-11 10:20:00,189.97,190.1,189.52,189.61,3882.0,180.6248,180.7484,180.197,180.2826,3882.0
2018-09-11 10:25:00,189.47,190.22,189.47,190.09,10033.0,180.1494,180.8625,180.1494,180.7389,10033.0
2018-09-11 10:30:00,190.14,190.29,189.78,190.29,6166.0,180.7865,180.9291,180.4442,180.9291,6166.0
2018-09-11 10:35:00,190.34,190.77,190.26,190.77,1854.0,180.9766,181.3855,180.9006,181.3855,1854.0
2018-09-11 10:40:00,190.69,190.69,189.97,189.98,2600.0,181.3094,181.3094,180.6248,180.6344,2600.0
2018-09-11 10:45:00,190.07,190.41,190.05,190.28,3250.0,180.7199,181.0432,180.7009,180.9196,3250.0
2018-09-11 10:50:00,190.36,190.62,190.25,190.62,2000.0,180.9957,181.2429,180.8911,181.2429,2000.0
2018-09-11 10:55:00,190.6,190.6,189.95,189.95,4700.0,181.2239,181.2239,180.6058,180.6058,4700.0
2018-09-11 11:00:00,190.0,190.83,189.99,190.83,2600.0,180.6534,181.4425,180.6439,181.4425,2600.0
2018-09-11 11:05:00,190.73,190.83,190.58,190.76,2500.0,181.3475,181.4425,181.2048,181.376,2500.0
2018-09-11 11:10:00,190.8,190.84,190.6,190.63,10093.0,181.414,181.452,181.2239,181.2524,10093.0
2018-09-11 11:15:00,190.6,190.74,190.56,190.74,3607.0,181.2239,181.357,181.1858,181.357,3607.0
2018-09-11 11:20:00,190.69,191.03,190.62,190.81,2657.0,181.3094,181.6327,181.2429,181.4235,2657.0
2018-09-11 11:25:00,190.65,191.31,190.61,191.22,2350.0,181.2714,181.8989,181.2334,181.8134,2350.0
2018-09-11 11:30:00,191.11,191.59,191.1,191.59,3000.0,181.7088,182.1651,181.6993,182.1651,3000.0
2018-09-11 11:35:00,191.71,191.71,191.28,191.37,5200.0,182.2792,182.2792,181.8704,181.956,5200.0
2018-09-11 11:40:00,191.48,191.73,191.47,191.47,4753.0,182.0606,182.2983,182.0511,182.0511,4753.0
2018-09-11 11:45:00,191.37,191.65,191.26,191.64,8228.0,181.956,182.2222,181.8514,182.2127,8228.0
2018-09-11 11:50:00,191.69,191.82,191.64,191.81,3676.0,182.2602,182.3838,182.2127,182.3743,3676.0
2018-09-11 11:55:00,191.67,192.56,191.67,192.33,6535.0,182.2412,183.0874,182.2412,182.8687,6535.0
2018-09-11 12:00:00,192.44,192.52,192.13,192.35,3354.0,182.9733,183.0494,182.6786,182.8878,3354.0
2018-09-11 12:05:00,192.53,192.61,192.43,192.51,2157.0,183.0589,183.135,182.9638,183.0399,2157.0
2018-09-11 12:10:00,192.46,192.52,192.03,192.03,5000.0,182.9924,183.0494,182.5835,182.5835,5000.0
2018-09-11 12:15:00,192.1,192.14,191.76,191.76,3671.0,182.6501,182.6881,182.3268,182.3268,3671.0
2018-09-11 12:20:00,191.9,192.1,191.89,191.9,4959.0,182.4599,182.6501,182.4504,182.4599,4959.0
2018-09-11 12:25:00,191.94,192.23,191.94,192.2,6450.0,182.4979,182.7737,182.4979,182.7451,6450.0
2018-09-11 12:30:00,192.22,192.6,192.22,192.46,8467.0,182.7642,183.1255,182.7642,182.9924,8467.0
2018-09-11 12:35:00,192.51,192.77,192.51,192.75,2400.0,183.0399,183.2871,183.0399,183.2681,2400.0
2018-09-11 12:40:00,192.83,192.98,192.78,192.9,1507.0,183.3442,183.4868,183.2966,183.4107,1507.0
2018-09-11 12:45:00,192.91,193.07,192.91,192.94,1600.0,183.4202,183.5723,183.4202,183.4487,1600.0
2018-09-11 12:50:00,192.96,193.09,192.71,192.84,3384.0,183.4678,183.5914,183.2301,183.3537,3384.0
2018-09-11 12:55:00,192.93,193.05,192.89,192.94,2103.0,183.4392,183.5533,183.4012,183.4487,2103.0
2018-09-11 13:00:00,193.0,193.27,192.93,193.06,6200.0,183.5058,183.7625,183.4392,183.5628,6200.0
2018-09-11 13:05:00,192.95,193.06,192.93,192.98,4125.0,183.4582,183.5628,183.4392,183.4868,4125.0
2018-09-11 13:10:00,192.95,192.95,192.56,192.56,7776.0,183.4582,183.4582,183.0874,183.0874,7776.0
2018-09-11 13:15:00,192.51,192.67,192.51,192.61,5220.0,183.0399,183.192,183.0399,183.135,5220.0
2018-09-11 13:20:00,192.64,192.67,192.55,192.65,1000.0,183.1635,183.192,183.0779,183.173,1000.0
2018-09-11 13:25:00,192.74,192.84,192.69,192.81,2600.0,183.2586,183.3537,183.211,183.3251,2600.0
2018-09-11 13:30:00,192.8,192.88,192.71,192.81,5006.0,183.3156,183.3917,183.2301,183.3251,5006.0
2018-09-11 13:35:00,192.84,192.92,192.2,192.2,6353.0,183.3537,183.4297,182.7451,182.7451,6353.0
2018-09-11 13:40:00,192.34,192.43,192.2,192.26,4776.0,182.8783,182.9638,182.7451,182.8022,4776.0
2018-09-11 13:45:00,192.29,192.29,192.12,192.22,1205.0,182.8307,182.8307,182.6691,182.7642,1205.0
2018-09-11 13:50:00,192.23,192.23,192.07,192.22,2366.0,182.7737,182.7737,182.6215,182.7642,2366.0
2018-09-11 13:55:00,192.2,192.36,192.15,192.27,3926.0,182.7451,182.8973,182.6976,182.8117,3926.0
2018-09-11 14:00:00,192.34,192.34,192.09,192.1,1800.0,182.8783,182.8783,182.6406,182.6501,1800.0
2018-09-11 14:05:00,192.04,192.2,192.01,192.18,1317.0,182.593,182.7451,182.5645,182.7261,1317.0
2018-09-11 14:10:00,192.22,192.31,191.97,191.99,2061.0,182.7642,182.8497,182.5265,182.5455,2061.0
2018-09-11 14:15:00,192.0,192.18,191.9,192.17,5896.0,182.555,182.7261,182.4599,182.7166,5896.0
2018-09-11 14:20:00,192.16,192.41,192.11,192.3,5639.0,182.7071,182.9448,182.6596,182.8402,5639.0
2018-09-11 14:25:00,192.37,192.55,192.34,192.41,5005.0,182.9068,183.0779,182.8783,182.9448,5005.0
2018-09-11 14:30:00,192.41,192.73,192.41,192.57,8988.0,182.9448,183.2491,182.9448,183.0969,8988.0
2018-09-11 14:35:00,192.63,192.66,192.43,192.59,7431.0,183.154,183.1825,182.9638,183.116,7431.0
2018-09-11 14:40:00,192.61,192.74,192.61,192.64,4595.0,183.135,183.2586,183.135,183.1635,4595.0
2018-09-11 14:45:00,192.57,192.66,192.43,192.63,9579.0,183.0969,183.1825,182.9638,183.154,9579.0
2018-09-11 14:50:00,192.65,192.89,192.62,192.81,16400.0,183.173,183.4012,183.1445,183.3251,16400.0
2018-09-11 14:55:00,192.78,192.93,192.78,192.9,6300.0,183.2966,183.4392,183.2966,183.4107,6300.0
2018-09-11 15:00:00,192.91,193.27,192.87,193.18,12654.0,183.4202,183.7625,183.3822,183.6769,12654.0
2018-09-11 15:05:00,193.2,193.36,192.98,192.99,6001.0,183.6959,183.8481,183.4868,183.4963,6001.0
2018-09-11 15:10:00,192.96,193.17,192.95,193.12,11058.0,183.4678,183.6674,183.4582,183.6199,11058.0
2018-09-11 15:15:00,193.12,193.12,192.92,192.97,5267.0,183.6199,183.6199,183.4297,183.4773,5267.0
2018-09-11 15:20:00,192.9,193.09,192.85,192.85,9845.0,183.4107,183.5914,183.3632,183.3632,9845.0
2018-09-11 15:25:00,192.81,193.02,192.81,192.98,11026.0,183.3251,183.5248,183.3251,183.4868,11026.0
2018-09-11 15:30:00,192.98,193.09,192.93,193.03,32876.0,183.4868,183.5914,183.4392,183.5343,32876.0
2018-09-11 15:35:00,193.08,193.08,192.93,192.93,10529.0,183.5819,183.5819,183.4392,183.4392,10529.0
2018-09-11 15:40:00,192.92,192.92,192.63,192.63,10530.0,183.4297,183.4297,183.154,183.154,10530.0
2018-09-11 15:45:00,192.61,192.63,192.19,192.37,18725.0,183.135,183.154,182.7356,182.9068,18725.0
2018-09-11 15:50:00,192.34,192.69,192.32,192.69,17082.0,182.8783,183.211,182.8592,183.211,17082.0
2018-09-11 15:55:00,192.69,192.69,192.35,192.5,63156.0,183.211,183.211,182.8878,183.0304,63156.0
2018-09-12 09:30:00,192.62,192.62,192.42,192.43,3821.0,183.1445,183.1445,182.9543,182.9638,3821.0
2018-09-12 09:35:00,192.36,192.36,191.55,191.6,1900.0,182.8973,182.8973,182.1271,182.1747,1900.0
2018-09-12 09:40:00,191.33,191.42,190.71,191.0,5600.0,181.9179,182.0035,181.3284,181.6042,5600.0
2018-09-12 09:45:00,191.25,191.51,190.71,191.49,4000.0,181.8419,182.0891,181.3284,182.0701,4000.0
2018-09-12 09:50:00,191.06,191.52,190.93,191.49,2700.0,181.6612,182.0986,181.5376,182.0701,2700.0
2018-09-12 09:55:00,191.57,191.65,191.19,191.22,6015.0,182.1461,182.2222,181.7848,181.8134,6015.0
2018-09-12 10:00:00,191.44,191.94,191.24,191.52,5825.0,182.0225,182.4979,181.8324,182.0986,5825.0
2018-09-12 10:05:00,191.58,191.96,191.35,191.35,12145.0,182.1556,182.5169,181.937,181.937,12145.0
2018-09-12 10:10:00,191.35,191.38,190.58,190.58,4700.0,181.937,181.9655,181.2048,181.2048,4700.0
2018-09-12 10:15:00,190.65,190.66,190.42,190.55,7346.0,181.2714,181.2809,181.0527,181.1763,7346.0
2018-09-12 10:20:00,190.44,190.44,190.26,190.26,2900.0,181.0717,181.0717,180.9006,180.9006,2900.0
2018-09-12 10:25:00,190.54,190.63,190.54,190.63,1205.0,181.1668,181.2524,181.1668,181.2524,1205.0
2018-09-12 10:30:00,190.61,190.66,190.4,190.42,1381.0,181.2334,181.2809,181.0337,181.0527,1381.0
2018-09-12 10:35:00,190.35,190.49,190.32,190.49,950.0,180.9861,181.1193,180.9576,181.1193,950.0
2018-09-12 10:40:00,190.66,190.74,190.58,190.67,919.0,181.2809,181.357,181.2048,181.2904,919.0
2018-09-12 10:45:00,190.46,190.61,190.25,190.25,1925.0,181.0907,181.2334,180.8911,180.8911,1925.0
2018-09-12 10:50:00,190.34,190.61,190.34,190.61,700.0,180.9766,181.2334,180.9766,181.2334,700.0
2018-09-12 10:55:00,190.84,190.97,190.65,190.78,3700.0,181.452,181.5756,181.2714,181.395,3700.0
2018-09-12 11:00:00,190.66,190.97,190.58,190.59,5510.0,181.2809,181.5756,181.2048,181.2143,5510.0
2018-09-12 11:05:00,190.39,190.39,190.0,190.17,2155.0,181.0242,181.0242,180.6534,180.815,2155.0
2018-09-12 11:10:00,190.11,190.65,190.11,190.65,900.0,180.758,181.2714,180.758,181.2714,900.0
2018-09-12 11:15:00,190.8,191.09,190.75,191.09,1800.0,181.414,181.6897,181.3665,181.6897,1800.0
2018-09-12 11:20:00,191.09,191.21,190.96,191.09,2519.0,181.6897,181.8038,181.5661,181.6897,2519.0
2018-09-12 11:25:00,191.08,191.28,190.96,191.28,2205.0,181.6802,181.8704,181.5661,181.8704,2205.0
2018-09-12 11:30:00,191.24,191.41,191.22,191.35,4011.0,181.8324,181.994,181.8134,181.937,4011.0
2018-09-12 11:35:00,191.31,191.31,190.94,190.94,5340.0,181.8989,181.8989,181.5471,181.5471,5340.0
2018-09-12 11:40:00,190.97,191.08,190.66,190.66,2475.0,181.5756,181.6802,181.2809,181.2809,2475.0
2018-09-12 11:45:00,190.65,190.65,190.35,190.4,2500.0,181.2714,181.2714,180.9861,181.0337,2500.0
2018-09-12 11:50:00,190.42,190.72,190.38,190.72,3000.0,181.0527,181.3379,181.0147,181.3379,3000.0
2018-09-12 11:55:00,190.73,190.73,190.57,190.57,1800.0,181.3475,181.3475,181.1953,181.1953,1800.0
2018-09-12 12:00:00,190.6,190.6,190.6,190.6,200.0,181.2239,181.2239,181.2239,181.2239,200.0
2018-09-12 12:05:00,190.67,190.9,190.52,190.55,5680.0,181.2904,181.5091,181.1478,181.1763,5680.0
2018-09-12 12:10:00,190.6,190.95,190.6,190.92,2717.0,181.2239,181.5566,181.2239,181.5281,2717.0
2018-09-12 12:15:00,190.89,191.01,190.81,191.01,1300.0,181.4996,181.6137,181.4235,181.6137,1300.0
2018-09-12 12:20:00,191.02,191.17,190.89,190.9,2700.0,181.6232,181.7658,181.4996,181.5091,2700.0
2018-09-12 12:25:00,190.98,190.98,190.9,190.93,500.0,181.5852,181.5852,181.5091,181.5376,500.0
2018-09-12 12:30:00,190.92,190.98,190.91,190.97,500.0,181.5281,181.5852,181.5186,181.5756,500.0
2018-09-12 12:35:00,191.05,191.09,190.96,190.96,1473.0,181.6517,181.6897,181.5661,181.5661,1473.0
2018-09-12 12:40:00,191.03,191.11,191.02,191.11,600.0,181.6327,181.7088,181.6232,181.7088,600.0
2018-09-12 12:45:00,191.16,191.23,191.1,191.23,1850.0,181.7563,181.8229,181.6993,181.8229,1850.0
2018-09-12 12:50:00,191.17,191.39,191.13,191.22,6200.0,181.7658,181.975,181.7278,181.8134,6200.0
2018-09-12 12:55:00,191.25,191.31,191.25,191.31,248.0,181.8419,181.8989,181.8419,181.8989,248.0
2018-09-12 13:00:00,191.31,191.45,191.29,191.42,4781.0,181.8989,182.032,181.8799,182.0035,4781.0
2018-09-12 13:05:00,191.41,191.46,191.41,191.46,900.0,181.994,182.0415,181.994,182.0415,900.0
2018-09-12 13:10:00,191.47,191.54,191.24,191.31,9488.0,182.0511,182.1176,181.8324,181.8989,9488.0
2018-09-12 13:15:00,191.31,191.45,191.31,191.43,2000.0,181.8989,182.032,181.8989,182.013,2000.0
2018-09-12 13:20:00,191.51,191.6,191.46,191.6,1800.0,182.0891,182.1747,182.0415,182.1747,1800.0
2018-09-12 13:25:00,191.55,191.58,191.43,191.58,500.0,182.1271,182.1556,182.013,182.1556,500.0
2018-09-12 13:30:00,191.48,191.55,191.35,191.45,3917.0,182.0606,182.1271,181.937,182.032,3917.0
2018-09-12 13:35:00,191.46,191.52,191.33,191.44,3375.0,182.0415,182.0986,181.9179,182.0225,3375.0
2018-09-12 13:40:00,191.45,191.62,191.45,191.52,3600.0,182.032,182.1937,182.032,182.0986,3600.0
2018-09-12 13:45:00,191.6,191.94,191.46,191.89,7086.0,182.1747,182.4979,182.0415,182.4504,7086.0
2018-09-12 13:50:00,191.96,192.11,191.96,192.11,3000.0,182.5169,182.6596,182.5169,182.6596,3000.0
2018-09-12 13:55:00,192.05,192.11,192.0,192.1,901.0,182.6025,182.6596,182.555,182.6501,901.0
2018-09-12 14:00:00,192.09,192.1,191.96,192.1,1216.0,182.6406,182.6501,182.5169,182.6501,1216.0
2018-09-12 14:05:00,192.11,192.11,191.98,192.09,1200.0,182.6596,182.6596,182.536,182.6406,1200.0
2018-09-12 14:10:00,192.1,192.14,192.06,192.07,1700.0,182.6501,182.6881,182.612,182.6215,1700.0
2018-09-12 14:15:00,192.08,192.38,192.08,192.18,4719.0,182.631,182.9163,182.631,182.7261,4719.0
2018-09-12 14:20:00,192.2,192.63,192.2,192.63,6998.0,182.7451,183.154,182.7451,183.154,6998.0
2018-09-12 14:25:00,192.59,192.59,192.46,192.57,800.0,183.116,183.116,182.9924,183.0969,800.0
2018-09-12 14:30:00,192.59,192.94,192.36,192.36,5075.0,183.116,183.4487,182.8973,182.8973,5075.0
2018-09-12 14:35:00,192.26,192.36,192.16,192.22,2200.0,182.8022,182.8973,182.7071,182.7642,2200.0
2018-09-12 14:40:00,192.14,192.3,192.12,192.3,2684.0,182.6881,182.8402,182.6691,182.8402,2684.0
2018-09-12 14:45:00,192.24,192.57,192.24,192.57,2629.0,182.7832,183.0969,182.7832,183.0969,2629.0
2018-09-12 14:50:00,192.62,192.63,192.41,192.62,4604.0,183.1445,183.154,182.9448,183.1445,4604.0
2018-09-12 14:55:00,192.58,192.62,192.29,192.46,5706.0,183.1064,183.1445,182.8307,182.9924,5706.0
2018-09-12 15:00:00,192.47,192.49,192.31,192.49,3300.0,183.0019,183.0209,182.8497,183.0209,3300.0
2018-09-12 15:05:00,192.39,192.46,192.16,192.28,4529.0,182.9258,182.9924,182.7071,182.8212,4529.0
2018-09-12 15:10:00,192.28,192.35,192.05,192.2,4914.0,182.8212,182.8878,182.6025,182.7451,4914.0
2018-09-12 15:15:00,192.26,192.26,192.14,192.26,4028.0,182.8022,182.8022,182.6881,182.8022,4028.0
2018-09-12 15:20:00,192.28,192.43,192.14,192.34,15506.0,182.8212,182.9638,182.6881,182.8783,15506.0
2018-09-12 15:25:00,192.31,192.37,192.29,192.34,2900.0,182.8497,182.9068,182.8307,182.8783,2900.0
2018-09-12 15:30:00,192.34,192.34,192.12,192.19,5437.0,182.8783,182.8783,182.6691,182.7356,5437.0
2018-09-12 15:35:00,192.2,192.21,191.93,191.99,8954.0,182.7451,182.7547,182.4884,182.5455,8954.0
2018-09-12 15:40:00,191.99,192.17,191.98,192.13,11529.0,182.5455,182.7166,182.536,182.6786,11529.0
2018-09-12 15:45:00,192.17,192.17,191.93,192.13,16216.0,182.7166,182.7166,182.4884,182.6786,16216.0
2018-09-12 15:50:00,192.16,192.25,192.09,192.11,12041.0,182.7071,182.7927,182.6406,182.6596,12041.0
2018-09-12 15:55:00,192.11,192.11,191.94,192.01,29836.0,182.6596,182.6596,182.4979,182.5645,29836.0
2018-09-13 09:30:00,193.42,193.95,192.52,192.56,6484.0,183.9051,184.4091,183.0494,183.0874,6484.0
2018-09-13 09:35:00,192.94,192.98,191.61,192.56,3950.0,183.4487,183.4868,182.1842,183.0874,3950.0
2018-09-13 09:40:00,192.41,193.62,192.4,193.62,3377.0,182.9448,184.0953,182.9353,184.0953,3377.0
2018-09-13 09:45:00,193.77,194.18,193.43,194.01,14733.0,184.2379,184.6277,183.9146,184.4661,14733.0
2018-09-13 09:50:00,194.05,194.54,194.01,194.42,13767.0,184.5041,184.97,184.4661,184.8559,13767.0
2018-09-13 09:55:00,194.37,194.77,194.32,194.63,27814.0,184.8084,185.1887,184.7609,185.0556,27814.0
2018-09-13 10:00:00,194.66,195.09,194.66,195.0,6041.0,185.0841,185.493,185.0841,185.4074,6041.0
2018-09-13 10:05:00,194.97,195.96,194.96,195.75,9212.0,185.3789,186.3202,185.3694,186.1205,9212.0
2018-09-13 10:10:00,195.7,195.7,195.11,195.11,6796.0,186.073,186.073,185.512,185.512,6796.0
2018-09-13 10:15:00,195.04,195.04,194.62,194.62,800.0,185.4454,185.4454,185.0461,185.0461,800.0
2018-09-13 10:20:00,194.92,194.92,194.12,194.48,2200.0,185.3313,185.3313,184.5707,184.913,2200.0
2018-09-13 10:25:00,194.13,194.28,193.91,193.91,16201.0,184.5802,184.7228,184.371,184.371,16201.0
2018-09-13 10:30:00,193.85,193.87,193.68,193.87,2000.0,184.314,184.333,184.1523,184.333,2000.0
2018-09-13 10:35:00,193.64,193.7,193.42,193.63,2908.0,184.1143,184.1714,183.9051,184.1048,2908.0
2018-09-13 10:40:00,193.64,194.0,193.64,194.0,964.0,184.1143,184.4566,184.1143,184.4566,964.0
2018-09-13 10:45:00,193.99,194.17,193.9,194.17,2295.0,184.4471,184.6182,184.3615,184.6182,2295.0
2018-09-13 10:50:00,194.04,195.0,194.03,195.0,14800.0,184.4946,185.4074,184.4851,185.4074,14800.0
2018-09-13 10:55:00,194.93,195.26,194.88,195.16,4275.0,185.3408,185.6546,185.2933,185.5595,4275.0
2018-09-13 11:00:00,195.12,195.12,194.65,194.65,4717.0,185.5215,185.5215,185.0746,185.0746,4717.0
2018-09-13 11:05:00,194.57,195.22,194.57,195.22,2100.0,184.9986,185.6166,184.9986,185.6166,2100.0
2018-09-13 11:10:00,195.11,195.13,194.8,194.8,2862.0,185.512,185.531,185.2172,185.2172,2862.0
2018-09-13 11:15:00,194.79,194.79,194.22,194.22,3099.0,185.2077,185.2077,184.6658,184.6658,3099.0
2018-09-13 11:20:00,194.16,194.82,194.16,194.6,3311.0,184.6087,185.2363,184.6087,185.0271,3311.0
2018-09-13 11:25:00,194.69,194.82,194.33,194.33,2400.0,185.1127,185.2363,184.7704,184.7704,2400.0
2018-09-13 11:30:00,194.23,194.4,194.22,194.4,1979.0,184.6753,184.8369,184.6658,184.8369,1979.0
2018-09-13 11:35:00,194.32,194.32,193.73,193.82,14360.0,184.7609,184.7609,184.1999,184.2854,14360.0
2018-09-13 11:40:00,193.92,193.92,193.85,193.9,400.0,184.3805,184.3805,184.314,184.3615,400.0
2018-09-13 11:45:00,193.78,193.85,193.18,193.19,5101.0,184.2474,184.314,183.6769,183.6864,5101.0
2018-09-13 11:50:00,193.11,193.42,192.97,193.38,5463.0,183.6104,183.9051,183.4773,183.8671,5463.0
2018-09-13 11:55:00,193.38,194.03,193.38,194.0,14522.0,183.8671,184.4851,183.8671,184.4566,14522.0
2018-09-13 12:00:00,194.02,194.14,193.97,193.97,2990.0,184.4756,184.5897,184.4281,184.4281,2990.0
2018-09-13 12:05:00,193.99,194.1,193.97,194.07,2100.0,184.4471,184.5517,184.4281,184.5232,2100.0
2018-09-13 12:10:00,194.13,194.17,193.94,194.17,5312.0,184.5802,184.6182,184.3995,184.6182,5312.0
2018-09-13 12:15:00,194.12,194.12,193.88,193.97,2382.0,184.5707,184.5707,184.3425,184.4281,2382.0
2018-09-13 12:20:00,194.09,194.26,194.05,194.23,1982.0,184.5422,184.7038,184.5041,184.6753,1982.0
2018-09-13 12:25:00,194.29,194.29,194.09,194.23,1500.0,184.7323,184.7323,184.5422,184.6753,1500.0
2018-09-13 12:30:00,194.25,194.31,193.8,193.95,5489.0,184.6943,184.7513,184.2664,184.4091,5489.0
2018-09-13 12:35:00,193.89,193.91,193.82,193.89,1885.0,184.352,184.371,184.2854,184.352,1885.0
2018-09-13 12:40:00,193.95,194.08,193.89,193.96,2417.0,184.4091,184.5327,184.352,184.4186,2417.0
2018-09-13 12:45:00,194.01,194.15,193.95,194.05,7835.0,184.4661,184.5992,184.4091,184.5041,7835.0
2018-09-13 12:50:00,194.14,194.14,193.97,194.0,6365.0,184.5897,184.5897,184.4281,184.4566,6365.0
2018-09-13 12:55:00,193.96,194.0,193.83,193.83,3788.0,184.4186,184.4566,184.295,184.295,3788.0
2018-09-13 13:00:00,193.92,194.03,193.92,194.03,672.0,184.3805,184.4851,184.3805,184.4851,672.0
2018-09-13 13:05:00,193.95,193.99,193.94,193.99,600.0,184.4091,184.4471,184.3995,184.4471,600.0
2018-09-13 13:10:00,193.9,193.97,193.82,193.87,1800.0,184.3615,184.4281,184.2854,184.333,1800.0
2018-09-13 13:15:00,193.94,194.09,193.8,193.8,3800.0,184.3995,184.5422,184.2664,184.2664,3800.0
2018-09-13 13:20:00,193.85,193.86,193.42,193.49,700.0,184.314,184.3235,183.9051,183.9717,700.0
2018-09-13 13:25:00,193.41,193.52,193.27,193.52,6385.0,183.8956,184.0002,183.7625,184.0002,6385.0
2018-09-13 13:30:00,193.5,193.59,193.5,193.58,865.0,183.9812,184.0668,183.9812,184.0573,865.0
2018-09-13 13:35:00,193.66,193.68,193.44,193.44,9744.0,184.1333,184.1523,183.9241,183.9241,9744.0
2018-09-13 13:40:00,193.38,193.38,193.37,193.38,100.0,183.8671,183.8671,183.8576,183.8671,100.0
2018-09-13 13:45:00,193.29,193.33,192.9,192.9,3021.0,183.7815,183.8196,183.4107,183.4107,3021.0
2018-09-13 13:50:00,192.92,193.01,192.9,193.0,675.0,183.4297,183.5153,183.4107,183.5058,675.0
2018-09-13 13:55:00,193.0,193.0,192.85,192.93,1652.0,183.5058,183.5058,183.3632,183.4392,1652.0
2018-09-13 14:00:00,192.89,193.05,192.89,193.03,600.0,183.4012,183.5533,183.4012,183.5343,600.0
2018-09-13 14:05:00,192.95,193.05,192.89,192.93,4172.0,183.4582,183.5533,183.4012,183.4392,4172.0
2018-09-13 14:10:00,192.9,192.9,192.67,192.67,1500.0,183.4107,183.4107,183.192,183.192,1500.0
2018-09-13 14:15:00,192.56,192.72,192.53,192.68,1900.0,183.0874,183.2396,183.0589,183.2015,1900.0
2018-09-13 14:20:00,192.62,192.85,192.59,192.85,1760.0,183.1445,183.3632,183.116,183.3632,1760.0
2018-09-13 14:25:00,193.0,193.01,192.85,193.01,1594.0,183.5058,183.5153,183.3632,183.5153,1594.0
2018-09-13 14:30:00,193.0,193.12,192.96,193.12,2318.0,183.5058,183.6199,183.4678,183.6199,2318.0
2018-09-13 14:35:00,193.12,193.12,193.02,193.11,1648.0,183.6199,183.6199,183.5248,183.6104,1648.0
2018-09-13 14:40:00,193.12,193.21,193.09,193.21,800.0,183.6199,183.7055,183.5914,183.7055,800.0
2018-09-13 14:45:00,193.14,193.28,193.1,193.27,5704.0,183.6389,183.772,183.6009,183.7625,5704.0
2018-09-13 14:50:00,193.33,193.36,193.22,193.33,2100.0,183.8196,183.8481,183.715,183.8196,2100.0
2018-09-13 14:55:00,193.34,193.4,193.32,193.38,1300.0,183.8291,183.8861,183.81,183.8671,1300.0
2018-09-13 15:00:00,193.41,193.65,193.41,193.65,4648.0,183.8956,184.1238,183.8956,184.1238,4648.0
2018-09-13 15:05:00,193.64,193.72,193.58,193.69,7600.0,184.1143,184.1904,184.0573,184.1618,7600.0
2018-09-13 15:10:00,193.68,193.76,193.55,193.59,9800.0,184.1523,184.2284,184.0287,184.0668,9800.0
2018-09-13 15:15:00,193.55,193.58,193.41,193.41,4028.0,184.0287,184.0573,183.8956,183.8956,4028.0
2018-09-13 15:20:00,193.45,193.45,193.11,193.21,4826.0,183.9337,183.9337,183.6104,183.7055,4826.0
2018-09-13 15:25:00,193.12,193.41,193.09,193.1,4708.0,183.6199,183.8956,183.5914,183.6009,4708.0
2018-09-13 15:30:00,193.05,193.1,192.82,193.1,4214.0,183.5533,183.6009,183.3346,183.6009,4214.0
2018-09-13 15:35:00,193.1,193.18,193.06,193.14,7923.0,183.6009,183.6769,183.5628,183.6389,7923.0
2018-09-13 15:40:00,193.17,193.21,193.08,193.21,7249.0,183.6674,183.7055,183.5819,183.7055,7249.0
2018-09-13 15:45:00,193.17,193.28,193.13,193.28,9897.0,183.6674,183.772,183.6294,183.772,9897.0
2018-09-13 15:50:00,193.27,193.28,193.21,193.25,12014.0,183.7625,183.772,183.7055,183.7435,12014.0
2018-09-13 15:55:00,193.24,193.27,193.12,193.13,22386.0,183.734,183.7625,183.6199,183.6294,22386.0
2018-09-14 09:30:00,193.49,194.89,192.61,193.24,3052.0,183.9717,185.3028,183.135,183.734,3052.0
2018-09-14 09:35:00,193.89,194.15,193.01,193.21,3260.0,184.352,184.5992,183.5153,183.7055,3260.0
2018-09-14 09:40:00,193.39,193.9,193.21,193.21,1155.0,183.8766,184.3615,183.7055,183.7055,1155.0
2018-09-14 09:45:00,193.53,193.56,193.3,193.33,1200.0,184.0097,184.0382,183.791,183.8196,1200.0
2018-09-14 09:50:00,193.14,194.17,193.13,194.17,2870.0,183.6389,184.6182,183.6294,184.6182,2870.0
2018-09-14 09:55:00,193.99,193.99,193.92,193.97,700.0,184.4471,184.4471,184.3805,184.4281,700.0
2018-09-14 10:00:00,193.84,194.02,193.66,193.66,7650.0,184.3045,184.4756,184.1333,184.1333,7650.0
2018-09-14 10:05:00,193.43,193.56,193.0,193.06,4356.0,183.9146,184.0382,183.5058,183.5628,4356.0
2018-09-14 10:10:00,193.02,193.02,192.99,193.02,800.0,183.5248,183.5248,183.4963,183.5248,800.0
2018-09-14 10:15:00,192.99,193.29,192.99,193.29,10744.0,183.4963,183.7815,183.4963,183.7815,10744.0
2018-09-14 10:20:00,193.09,193.36,192.94,193.09,4197.0,183.5914,183.8481,183.4487,183.5914,4197.0
2018-09-14 10:25:00,193.06,193.42,193.06,193.19,300.0,183.5628,183.9051,183.5628,183.6864,300.0
2018-09-14 10:30:00,193.41,193.69,193.41,193.58,1500.0,183.8956,184.1618,183.8956,184.0573,1500.0
2018-09-14 10:35:00,193.43,193.45,193.26,193.45,700.0,183.9146,183.9337,183.753,183.9337,700.0
2018-09-14 10:40:00,193.33,193.48,193.21,193.48,1000.0,183.8196,183.9622,183.7055,183.9622,1000.0
2018-09-14 10:45:00,193.37,193.59,193.34,193.34,2483.0,183.8576,184.0668,183.8291,183.8291,2483.0
2018-09-14 10:50:00,193.32,193.34,193.15,193.25,4923.0,183.81,183.8291,183.6484,183.7435,4923.0
2018-09-14 10:55:00,193.28,193.34,193.18,193.23,3910.0,183.772,183.8291,183.6769,183.7245,3910.0
2018-09-14 11:00:00,193.25,193.75,193.25,193.73,2700.0,183.7435,184.2189,183.7435,184.1999,2700.0
2018-09-14 11:05:00,193.68,193.95,193.68,193.93,1100.0,184.1523,184.4091,184.1523,184.39,1100.0
2018-09-14 11:10:00,193.83,193.88,193.72,193.77,700.0,184.295,184.3425,184.1904,184.2379,700.0
2018-09-14 11:15:00,193.94,193.94,193.42,193.42,2800.0,184.3995,184.3995,183.9051,183.9051,2800.0
2018-09-14 11:20:00,193.48,193.5,193.45,193.5,500.0,183.9622,183.9812,183.9337,183.9812,500.0
2018-09-14 11:25:00,193.5,193.65,193.38,193.48,1452.0,183.9812,184.1238,183.8671,183.9622,1452.0
2018-09-14 11:30:00,193.44,193.44,193.3,193.4,2314.0,183.9241,183.9241,183.791,183.8861,2314.0
2018-09-14 11:35:00,193.47,193.75,193.47,193.75,502.0,183.9527,184.2189,183.9527,184.2189,502.0
2018-09-14 11:40:00,193.69,193.93,193.68,193.91,1039.0,184.1618,184.39,184.1523,184.371,1039.0
2018-09-14 11:45:00,193.92,194.05,193.83,193.83,3530.0,184.3805,184.5041,184.295,184.295,3530.0
2018-09-14 11:50:00,193.93,194.04,193.58,193.68,2900.0,184.39,184.4946,184.0573,184.1523,2900.0
2018-09-14 11:55:00,193.71,193.96,193.66,193.87,6663.0,184.1809,184.4186,184.1333,184.333,6663.0
2018-09-14 12:00:00,193.78,193.78,193.21,193.21,2949.0,184.2474,184.2474,183.7055,183.7055,2949.0
2018-09-14 12:05:00,193.86,193.86,192.84,192.95,5440.0,184.3235,184.3235,183.3537,183.4582,5440.0
2018-09-14 12:10:00,193.33,193.77,193.33,193.39,1000.0,183.8196,184.2379,183.8196,183.8766,1000.0
2018-09-14 12:15:00,193.32,193.32,193.15,193.25,3800.0,183.81,183.81,183.6484,183.7435,3800.0
2018-09-14 12:20:00,193.22,193.26,193.22,193.25,400.0,183.715,183.753,183.715,183.7435,400.0
2018-09-14 12:25:00,193.3,193.37,193.27,193.37,400.0,183.791,183.8576,183.7625,183.8576,400.0
2018-09-14 12:30:00,193.43,193.43,193.07,193.07,1000.0,183.9146,183.9146,183.5723,183.5723,1000.0
2018-09-14 12:35:00,193.15,193.34,193.15,193.34,700.0,183.6484,183.8291,183.6484,183.8291,700.0
2018-09-14 12:40:00,193.35,193.35,193.35,193.35,100.0,183.8386,183.8386,183.8386,183.8386,100.0
2018-09-14 12:45:00,193.23,193.32,193.16,193.29,3596.0,183.7245,183.81,183.6579,183.7815,3596.0
2018-09-14 12:50:00,193.3,193.3,193.28,193.28,200.0,183.791,183.791,183.772,183.772,200.0
2018-09-14 12:55:00,193.3,193.3,193.19,193.19,600.0,183.791,183.791,183.6864,183.6864,600.0
2018-09-14 13:00:00,193.23,193.35,193.2,193.24,575.0,183.7245,183.8386,183.6959,183.734,575.0
2018-09-14 13:05:00,193.22,193.33,193.1,193.14,3120.0,183.715,183.8196,183.6009,183.6389,3120.0
2018-09-14 13:10:00,193.12,193.12,193.0,193.1,1200.0,183.6199,183.6199,183.5058,183.6009,1200.0
2018-09-14 13:15:00,193.02,193.02,192.88,192.88,900.0,183.5248,183.5248,183.3917,183.3917,900.0
2018-09-14 13:20:00,193.03,193.13,193.03,193.13,1375.0,183.5343,183.6294,183.5343,183.6294,1375.0
2018-09-14 13:25:00,193.06,193.17,193.05,193.17,1196.0,183.5628,183.6674,183.5533,183.6674,1196.0
2018-09-14 13:30:00,193.16,193.22,193.11,193.11,1549.0,183.6579,183.715,183.6104,183.6104,1549.0
2018-09-14 13:35:00,193.08,193.2,193.01,193.2,500.0,183.5819,183.6959,183.5153,183.6959,500.0
2018-09-14 13:40:00,193.1,193.1,192.82,192.83,2999.0,183.6009,183.6009,183.3346,183.3442,2999.0
2018-09-14 13:45:00,192.91,192.91,192.55,192.61,2762.0,183.4202,183.4202,183.0779,183.135,2762.0
2018-09-14 13:50:00,192.55,192.6,192.49,192.49,706.0,183.0779,183.1255,183.0209,183.0209,706.0
2018-09-14 13:55:00,192.64,193.19,192.64,193.19,4300.0,183.1635,183.6864,183.1635,183.6864,4300.0
2018-09-14 14:00:00,193.21,193.21,193.1,193.16,1800.0,183.7055,183.7055,183.6009,183.6579,1800.0
2018-09-14 14:05:00,193.1,193.1,193.04,193.04,802.0,183.6009,183.6009,183.5438,183.5438,802.0
2018-09-14 14:10:00,193.14,193.15,193.0,193.15,909.0,183.6389,183.6484,183.5058,183.6484,909.0
2018-09-14 14:15:00,193.32,193.35,193.16,193.16,1100.0,183.81,183.8386,183.6579,183.6579,1100.0
2018-09-14 14:20:00,193.26,193.44,193.26,193.33,9119.0,183.753,183.9241,183.753,183.8196,9119.0
2018-09-14 14:25:00,193.37,193.46,193.32,193.37,7620.0,183.8576,183.9432,183.81,183.8576,7620.0
2018-09-14 14:30:00,193.41,193.5,193.35,193.46,4200.0,183.8956,183.9812,183.8386,183.9432,4200.0
2018-09-14 14:35:00,193.5,193.68,193.43,193.62,2200.0,183.9812,184.1523,183.9146,184.0953,2200.0
2018-09-14 14:40:00,193.79,193.8,193.52,193.52,3159.0,184.2569,184.2664,184.0002,184.0002,3159.0
2018-09-14 14:45:00,193.55,193.69,193.54,193.6,3026.0,184.0287,184.1618,184.0192,184.0763,3026.0
2018-09-14 14:50:00,193.6,193.72,193.59,193.68,3419.0,184.0763,184.1904,184.0668,184.1523,3419.0
2018-09-14 14:55:00,193.69,193.89,193.68,193.89,2200.0,184.1618,184.352,184.1523,184.352,2200.0
2018-09-14 15:00:00,193.89,194.11,193.87,193.98,4465.0,184.352,184.5612,184.333,184.4376,4465.0
2018-09-14 15:05:00,194.04,194.12,193.99,194.09,900.0,184.4946,184.5707,184.4471,184.5422,900.0
2018-09-14 15:10:00,194.17,194.18,193.96,194.09,2403.0,184.6182,184.6277,184.4186,184.5422,2403.0
2018-09-14 15:15:00,194.09,194.13,193.89,193.97,2850.0,184.5422,184.5802,184.352,184.4281,2850.0
2018-09-14 15:20:00,193.97,194.12,193.89,193.99,3719.0,184.4281,184.5707,184.352,184.4471,3719.0
2018-09-14 15:25:00,193.96,194.05,193.88,193.98,4084.0,184.4186,184.5041,184.3425,184.4376,4084.0
2018-09-14 15:30:00,193.99,194.07,193.94,194.0,3304.0,184.4471,184.5232,184.3995,184.4566,3304.0
2018-09-14 15:35:00,194.04,194.07,193.8,193.95,6780.0,184.4946,184.5232,184.2664,184.4091,6780.0
2018-09-14 15:40:00,193.89,194.05,193.79,194.0,3030.0,184.352,184.5041,184.2569,184.4566,3030.0
2018-09-14 15:45:00,194.06,194.09,193.95,194.09,4662.0,184.5136,184.5422,184.4091,184.5422,4662.0
2018-09-14 15:50:00,194.09,194.1,193.98,193.99,6752.0,184.5422,184.5517,184.4376,184.4471,6752.0
2018-09-14 15:55:00,194.07,194.17,193.99,194.0,21967.0,184.5232,184.6182,184.4471,184.4566,21967.0
2018-09-17 09:30:00,194.0,195.25,194.0,195.24,9851.0,184.4566,185.6451,184.4566,185.6356,9851.0
2018-09-17 09:35:00,194.49,194.69,193.81,194.48,1700.0,184.9225,185.1127,184.2759,184.913,1700.0
2018-09-17 09:40:00,193.86,194.71,193.8,194.41,8600.0,184.3235,185.1317,184.2664,184.8464,8600.0
2018-09-17 09:45:00,194.24,194.61,194.06,194.4,8800.0,184.6848,185.0366,184.5136,184.8369,8800.0
2018-09-17 09:50:00,194.29,194.62,194.29,194.31,900.0,184.7323,185.0461,184.7323,184.7513,900.0
2018-09-17 09:55:00,194.4,194.45,194.23,194.44,2230.0,184.8369,184.8845,184.6753,184.875,2230.0
2018-09-17 10:00:00,194.58,194.59,194.0,194.06,4346.0,185.0081,185.0176,184.4566,184.5136,4346.0
2018-09-17 10:05:00,194.09,194.58,194.09,194.48,4322.0,184.5422,185.0081,184.5422,184.913,4322.0
2018-09-17 10:10:00,194.66,194.67,194.23,194.67,19098.0,185.0841,185.0936,184.6753,185.0936,19098.0
2018-09-17 10:15:00,194.67,195.0,194.67,194.99,2300.0,185.0936,185.4074,185.0936,185.3979,2300.0
2018-09-17 10:20:00,194.77,194.92,194.52,194.85,10317.0,185.1887,185.3313,184.951,185.2648,10317.0
2018-09-17 10:25:00,194.91,195.22,194.91,195.06,2186.0,185.3218,185.6166,185.3218,185.4645,2186.0
2018-09-17 10:30:00,194.89,195.1,194.75,194.75,4798.0,185.3028,185.5025,185.1697,185.1697,4798.0
2018-09-17 10:35:00,194.82,194.85,194.82,194.85,500.0,185.2363,185.2648,185.2363,185.2648,500.0
2018-09-17 10:40:00,194.72,194.84,194.67,194.79,800.0,185.1412,185.2553,185.0936,185.2077,800.0
2018-09-17 10:45:00,194.47,194.73,194.47,194.62,500.0,184.9035,185.1507,184.9035,185.0461,500.0
2018-09-17 10:50:00,194.71,194.73,194.43,194.51,5900.0,185.1317,185.1507,184.8654,184.9415,5900.0
2018-09-17 10:55:00,194.66,194.66,194.35,194.38,1300.0,185.0841,185.0841,184.7894,184.8179,1300.0
2018-09-17 11:00:00,194.38,194.75,194.38,194.59,3233.0,184.8179,185.1697,184.8179,185.0176,3233.0
2018-09-17 11:05:00,194.59,194.89,194.59,194.85,31776.0,185.0176,185.3028,185.0176,185.2648,31776.0
2018-09-17 11:10:00,194.85,194.89,194.63,194.66,2255.0,185.2648,185.3028,185.0556,185.0841,2255.0
2018-09-17 11:15:00,194.66,194.66,194.46,194.58,900.0,185.0841,185.0841,184.894,185.0081,900.0
2018-09-17 11:20:00,194.54,194.95,194.48,194.95,9252.0,184.97,185.3599,184.913,185.3599,9252.0
2018-09-17 11:25:00,195.0,195.05,194.8,194.91,8377.0,185.4074,185.4549,185.2172,185.3218,8377.0
2018-09-17 11:30:00,194.98,194.98,194.78,194.84,3308.0,185.3884,185.3884,185.1982,185.2553,3308.0
2018-09-17 11:35:00,194.85,195.04,194.63,194.63,13071.0,185.2648,185.4454,185.0556,185.0556,13071.0
2018-09-17 11:40:00,194.62,194.94,194.6,194.74,2290.0,185.0461,185.3504,185.0271,185.1602,2290.0
2018-09-17 11:45:00,194.74,194.97,194.72,194.72,3200.0,185.1602,185.3789,185.1412,185.1412,3200.0
2018-09-17 11:50:00,194.76,195.0,194.66,194.67,2459.0,185.1792,185.4074,185.0841,185.0936,2459.0
2018-09-17 11:55:00,194.69,194.7,194.5,194.54,2600.0,185.1127,185.1222,184.932,184.97,2600.0
2018-09-17 12:00:00,194.54,194.6,194.19,194.41,12434.0,184.97,185.0271,184.6372,184.8464,12434.0
2018-09-17 12:05:00,194.28,194.33,193.84,193.84,3300.0,184.7228,184.7704,184.3045,184.3045,3300.0
2018-09-17 12:10:00,193.71,193.93,193.71,193.93,2008.0,184.1809,184.39,184.1809,184.39,2008.0
2018-09-17 12:15:00,193.94,193.96,193.85,193.94,2011.0,184.3995,184.4186,184.314,184.3995,2011.0
2018-09-17 12:20:00,193.84,194.11,193.84,194.05,15800.0,184.3045,184.5612,184.3045,184.5041,15800.0
2018-09-17 12:25:00,194.08,194.1,193.99,194.09,400.0,184.5327,184.5517,184.4471,184.5422,400.0
2018-09-17 12:30:00,193.83,193.89,193.7,193.79,812.0,184.295,184.352,184.1714,184.2569,812.0
2018-09-17 12:35:00,193.9,194.08,193.9,194.08,500.0,184.3615,184.5327,184.3615,184.5327,500.0
2018-09-17 12:40:00,193.95,193.95,193.87,193.93,1900.0,184.4091,184.4091,184.333,184.39,1900.0
2018-09-17 12:45:00,193.91,194.02,193.84,193.84,4000.0,184.371,184.4756,184.3045,184.3045,4000.0
2018-09-17 12:50:00,193.85,194.02,193.81,193.87,7572.0,184.314,184.4756,184.2759,184.333,7572.0
2018-09-17 12:55:00,193.87,193.95,193.77,193.91,3432.0,184.333,184.4091,184.2379,184.371,3432.0
2018-09-17 13:00:00,193.87,193.95,193.66,193.68,10330.0,184.333,184.4091,184.1333,184.1523,10330.0
2018-09-17 13:05:00,193.68,193.75,193.57,193.67,1192.0,184.1523,184.2189,184.0477,184.1428,1192.0
2018-09-17 13:10:00,193.54,193.54,193.26,193.26,650.0,184.0192,184.0192,183.753,183.753,650.0
2018-09-17 13:15:00,193.19,193.29,192.89,193.18,4504.0,183.6864,183.7815,183.4012,183.6769,4504.0
2018-09-17 13:20:00,193.13,193.13,193.06,193.08,300.0,183.6294,183.6294,183.5628,183.5819,300.0
2018-09-17 13:25:00,193.02,193.13,193.02,193.13,400.0,183.5248,183.6294,183.5248,183.6294,400.0
2018-09-17 13:30:00,193.09,193.09,192.6,192.72,3406.0,183.5914,183.5914,183.1255,183.2396,3406.0
2018-09-17 13:35:00,192.71,192.84,192.49,192.78,2700.0,183.2301,183.3537,183.0209,183.2966,2700.0
2018-09-17 13:40:00,192.87,192.95,192.69,192.69,1917.0,183.3822,183.4582,183.211,183.211,1917.0
2018-09-17 13:45:00,192.69,192.88,192.61,192.78,2900.0,183.211,183.3917,183.135,183.2966,2900.0
2018-09-17 13:50:00,192.78,192.99,192.78,192.99,500.0,183.2966,183.4963,183.2966,183.4963,500.0
2018-09-17 13:55:00,193.0,193.0,192.81,192.83,1609.0,183.5058,183.5058,183.3251,183.3442,1609.0
2018-09-17 14:00:00,192.8,192.95,192.75,192.94,2243.0,183.3156,183.4582,183.2681,183.4487,2243.0
2018-09-17 14:05:00,192.98,193.09,192.98,193.0,2900.0,183.4868,183.5914,183.4868,183.5058,2900.0
2018-09-17 14:10:00,193.05,193.06,192.82,192.92,2301.0,183.5533,183.5628,183.3346,183.4297,2301.0
2018-09-17 14:15:00,193.05,193.09,193.02,193.08,1975.0,183.5533,183.5914,183.5248,183.5819,1975.0
2018-09-17 14:20:00,193.09,193.16,192.94,193.06,3838.0,183.5914,183.6579,183.4487,183.5628,3838.0
2018-09-17 14:25:00,193.12,193.52,193.05,193.45,4800.0,183.6199,184.0002,183.5533,183.9337,4800.0
2018-09-17 14:30:00,193.34,193.41,193.26,193.32,3500.0,183.8291,183.8956,183.753,183.81,3500.0
2018-09-17 14:35:00,193.27,193.27,193.15,193.21,500.0,183.7625,183.7625,183.6484,183.7055,500.0
2018-09-17 14:40:00,193.22,193.22,193.09,193.09,5951.0,183.715,183.715,183.5914,183.5914,5951.0
2018-09-17 14:45:00,193.15,193.25,193.14,193.2,1400.0,183.6484,183.7435,183.6389,183.6959,1400.0
2018-09-17 14:50:00,193.2,193.41,193.17,193.38,4582.0,183.6959,183.8956,183.6674,183.8671,4582.0
2018-09-17 14:55:00,193.32,193.77,193.24,193.34,6702.0,183.81,184.2379,183.734,183.8291,6702.0
2018-09-17 15:00:00,193.3,193.59,193.3,193.49,3474.0,183.791,184.0668,183.791,183.9717,3474.0
2018-09-17 15:05:00,193.49,193.6,193.49,193.59,4563.0,183.9717,184.0763,183.9717,184.0668,4563.0
2018-09-17 15:10:00,193.51,193.57,193.46,193.57,1800.0,183.9907,184.0477,183.9432,184.0477,1800.0
2018-09-17 15:15:00,193.5,193.52,193.21,193.26,2894.0,183.9812,184.0002,183.7055,183.753,2894.0
2018-09-17 15:20:00,193.22,193.34,193.03,193.09,6616.0,183.715,183.8291,183.5343,183.5914,6616.0
2018-09-17 15:25:00,193.06,193.17,192.99,193.16,4787.0,183.5628,183.6674,183.4963,183.6579,4787.0
2018-09-17 15:30:00,193.09,193.22,193.0,193.14,2900.0,183.5914,183.715,183.5058,183.6389,2900.0
2018-09-17 15:35:00,193.14,193.15,193.08,193.09,3103.0,183.6389,183.6484,183.5819,183.5914,3103.0
2018-09-17 15:40:00,193.09,193.12,192.72,192.76,7460.0,183.5914,183.6199,183.2396,183.2776,7460.0
2018-09-17 15:45:00,192.78,192.94,192.68,192.74,10762.0,183.2966,183.4487,183.2015,183.2586,10762.0
2018-09-17 15:50:00,192.71,192.9,192.7,192.89,7200.0,183.2301,183.4107,183.2205,183.4012,7200.0
2018-09-17 15:55:00,192.92,193.12,192.84,193.09,29592.0,183.4297,183.6199,183.3537,183.5914,29592.0
2018-09-18 09:30:00,193.43,193.8,193.43,193.78,3086.0,183.9146,184.2664,183.9146,184.2474,3086.0
2018-09-18 09:35:00,193.69,193.79,193.69,193.79,600.0,184.1618,184.2569,184.1618,184.2569,600.0
2018-09-18 09:40:00,194.0,194.0,194.0,194.0,100.0,184.4566,184.4566,184.4566,184.4566,100.0
2018-09-18 09:45:00,194.03,194.04,193.45,193.82,4800.0,184.4851,184.4946,183.9337,184.2854,4800.0
2018-09-18 09:50:00,193.7,194.14,193.7,193.77,4810.0,184.1714,184.5897,184.1714,184.2379,4810.0
2018-09-18 09:55:00,193.81,193.89,193.7,193.77,3000.0,184.2759,184.352,184.1714,184.2379,3000.0
2018-09-18 10:00:00,193.75,194.26,193.75,194.02,16600.0,184.2189,184.7038,184.2189,184.4756,16600.0
2018-09-18 10:05:00,194.03,194.07,193.85,193.96,5609.0,184.4851,184.5232,184.314,184.4186,5609.0
2018-09-18 10:10:00,193.82,194.22,193.82,194.09,6401.0,184.2854,184.6658,184.2854,184.5422,6401.0
2018-09-18 10:15:00,194.09,194.63,194.08,194.6,4189.0,184.5422,185.0556,184.5327,185.0271,4189.0
2018-09-18 10:20:00,194.49,194.83,194.49,194.69,2397.0,184.9225,185.2458,184.9225,185.1127,2397.0
2018-09-18 10:25:00,194.9,195.11,194.83,194.88,3430.0,185.3123,185.512,185.2458,185.2933,3430.0
2018-09-18 10:30:00,194.83,195.05,194.77,194.77,3325.0,185.2458,185.4549,185.1887,185.1887,3325.0
2018-09-18 10:35:00,194.92,195.21,194.87,194.87,4360.0,185.3313,185.6071,185.2838,185.2838,4360.0
2018-09-18 10:40:00,194.87,194.87,194.58,194.64,2002.0,185.2838,185.2838,185.0081,185.0651,2002.0
2018-09-18 10:45:00,194.57,194.71,194.57,194.71,700.0,184.9986,185.1317,184.9986,185.1317,700.0
2018-09-18 10:50:00,194.62,194.69,194.62,194.64,700.0,185.0461,185.1127,185.0461,185.0651,700.0
2018-09-18 10:55:00,194.69,194.82,194.62,194.82,4633.0,185.1127,185.2363,185.0461,185.2363,4633.0
2018-09-18 11:00:00,194.91,195.12,194.88,194.89,4300.0,185.3218,185.5215,185.2933,185.3028,4300.0
2018-09-18 11:05:00,194.88,195.22,194.88,195.17,5670.0,185.2933,185.6166,185.2933,185.569,5670.0
2018-09-18 11:10:00,195.26,195.48,195.24,195.42,3014.0,185.6546,185.8638,185.6356,185.8067,3014.0
2018-09-18 11:15:00,195.41,195.41,195.08,195.38,3411.0,185.7972,185.7972,185.4835,185.7687,3411.0
2018-09-18 11:20:00,195.3,195.41,195.18,195.2,1520.0,185.6926,185.7972,185.5785,185.5976,1520.0
2018-09-18 11:25:00,195.22,195.36,195.1,195.33,2500.0,185.6166,185.7497,185.5025,185.7212,2500.0
2018-09-18 11:30:00,195.47,195.48,195.16,195.3,7309.0,185.8543,185.8638,185.5595,185.6926,7309.0
2018-09-18 11:35:00,195.36,195.39,195.29,195.39,1021.0,185.7497,185.7782,185.6831,185.7782,1021.0
2018-09-18 11:40:00,195.42,195.6,195.37,195.46,2600.0,185.8067,185.9779,185.7592,185.8448,2600.0
2018-09-18 11:45:00,195.43,195.62,195.43,195.59,1442.0,185.8162,185.9969,185.8162,185.9684,1442.0
2018-09-18 11:50:00,195.6,195.65,195.3,195.34,4000.0,185.9779,186.0254,185.6926,185.7307,4000.0
2018-09-18 11:55:00,195.42,195.69,195.42,195.5,2503.0,185.8067,186.0635,185.8067,185.8828,2503.0
2018-09-18 12:00:00,195.6,195.87,195.6,195.74,3797.0,185.9779,186.2346,185.9779,186.111,3797.0
2018-09-18 12:05:00,195.75,195.9,195.75,195.87,2921.0,186.1205,186.2631,186.1205,186.2346,2921.0
2018-09-18 12:10:00,195.95,196.04,195.88,195.96,4902.0,186.3107,186.3962,186.2441,186.3202,4902.0
2018-09-18 12:15:00,195.95,195.99,195.89,195.92,3209.0,186.3107,186.3487,186.2536,186.2821,3209.0
2018-09-18 12:20:00,195.84,195.9,195.72,195.72,1103.0,186.2061,186.2631,186.092,186.092,1103.0
2018-09-18 12:25:00,195.67,195.85,195.43,195.64,11861.0,186.0444,186.2156,185.8162,186.0159,11861.0
2018-09-18 12:30:00,195.51,195.69,195.49,195.6,1352.0,185.8923,186.0635,185.8733,185.9779,1352.0
2018-09-18 12:35:00,195.78,195.79,195.77,195.77,200.0,186.149,186.1585,186.1395,186.1395,200.0
2018-09-18 12:40:00,195.73,195.85,195.72,195.75,2100.0,186.1015,186.2156,186.092,186.1205,2100.0
2018-09-18 12:45:00,195.72,195.73,195.69,195.73,1321.0,186.092,186.1015,186.0635,186.1015,1321.0
2018-09-18 12:50:00,195.64,195.64,195.63,195.64,201.0,186.0159,186.0159,186.0064,186.0159,201.0
2018-09-18 12:55:00,195.67,195.76,195.48,195.49,2300.0,186.0444,186.13,185.8638,185.8733,2300.0
2018-09-18 13:00:00,195.34,195.54,195.29,195.54,1050.0,185.7307,185.9208,185.6831,185.9208,1050.0
2018-09-18 13:05:00,195.57,195.58,195.41,195.45,1737.0,185.9494,185.9589,185.7972,185.8353,1737.0
2018-09-18 13:10:00,195.41,195.41,195.12,195.12,600.0,185.7972,185.7972,185.5215,185.5215,600.0
2018-09-18 13:15:00,195.31,195.37,195.23,195.37,700.0,185.7022,185.7592,185.6261,185.7592,700.0
2018-09-18 13:20:00,195.33,195.38,194.88,194.88,2212.0,185.7212,185.7687,185.2933,185.2933,2212.0
2018-09-18 13:25:00,194.87,195.01,194.8,194.95,3555.0,185.2838,185.4169,185.2172,185.3599,3555.0
2018-09-18 13:30:00,194.75,194.84,194.65,194.82,1099.0,185.1697,185.2553,185.0746,185.2363,1099.0
2018-09-18 13:35:00,194.92,195.15,194.92,195.12,1152.0,185.3313,185.55,185.3313,185.5215,1152.0
2018-09-18 13:40:00,195.11,195.17,194.99,195.13,1800.0,185.512,185.569,185.3979,185.531,1800.0
2018-09-18 13:45:00,195.11,195.14,194.97,195.04,1550.0,185.512,185.5405,185.3789,185.4454,1550.0
2018-09-18 13:50:00,195.09,195.27,194.99,195.14,1681.0,185.493,185.6641,185.3979,185.5405,1681.0
2018-09-18 13:55:00,195.27,195.29,195.16,195.29,400.0,185.6641,185.6831,185.5595,185.6831,400.0
2018-09-18 14:00:00,195.19,195.39,195.19,195.33,1400.0,185.5881,185.7782,185.5881,185.7212,1400.0
2018-09-18 14:05:00,195.41,195.41,195.28,195.36,2800.0,185.7972,185.7972,185.6736,185.7497,2800.0
2018-09-18 14:10:00,195.36,195.43,195.32,195.37,3807.0,185.7497,185.8162,185.7117,185.7592,3807.0
2018-09-18 14:15:00,195.35,195.4,195.3,195.37,1800.0,185.7402,185.7877,185.6926,185.7592,1800.0
2018-09-18 14:20:00,195.38,195.53,195.35,195.45,3600.0,185.7687,185.9113,185.7402,185.8353,3600.0
2018-09-18 14:25:00,195.58,195.58,195.45,195.46,1730.0,185.9589,185.9589,185.8353,185.8448,1730.0
2018-09-18 14:30:00,195.42,195.52,195.42,195.47,2581.0,185.8067,185.9018,185.8067,185.8543,2581.0
2018-09-18 14:35:00,195.51,195.68,195.5,195.64,2000.0,185.8923,186.054,185.8828,186.0159,2000.0
2018-09-18 14:40:00,195.6,195.67,195.57,195.64,1800.0,185.9779,186.0444,185.9494,186.0159,1800.0
2018-09-18 14:45:00,195.55,195.66,195.42,195.57,3600.0,185.9303,186.0349,185.8067,185.9494,3600.0
2018-09-18 14:50:00,195.73,195.73,195.71,195.72,350.0,186.1015,186.1015,186.0825,186.092,350.0
2018-09-18 14:55:00,195.62,195.63,195.47,195.63,2100.0,185.9969,186.0064,185.8543,186.0064,2100.0
2018-09-18 15:00:00,195.48,195.66,195.48,195.63,1200.0,185.8638,186.0349,185.8638,186.0064,1200.0
2018-09-18 15:05:00,195.57,195.64,195.53,195.62,1915.0,185.9494,186.0159,185.9113,185.9969,1915.0
2018-09-18 15:10:00,195.65,195.77,195.63,195.75,1700.0,186.0254,186.1395,186.0064,186.1205,1700.0
2018-09-18 15:15:00,195.67,195.72,195.6,195.6,2658.0,186.0444,186.092,185.9779,185.9779,2658.0
2018-09-18 15:20:00,195.65,195.88,195.65,195.85,2600.0,186.0254,186.2441,186.0254,186.2156,2600.0
2018-09-18 15:25:00,195.85,195.85,195.61,195.61,4549.0,186.2156,186.2156,185.9874,185.9874,4549.0
2018-09-18 15:30:00,195.56,195.7,195.46,195.7,3117.0,185.9399,186.073,185.8448,186.073,3117.0
2018-09-18 15:35:00,195.72,195.78,195.66,195.74,1822.0,186.092,186.149,186.0349,186.111,1822.0
2018-09-18 15:40:00,195.76,195.79,195.57,195.61,5304.0,186.13,186.1585,185.9494,185.9874,5304.0
2018-09-18 15:45:00,195.66,195.66,195.47,195.47,9038.0,186.0349,186.0349,185.8543,185.8543,9038.0
2018-09-18 15:50:00,195.42,195.53,195.42,195.49,5911.0,185.8067,185.9113,185.8067,185.8733,5911.0
2018-09-18 15:55:00,195.49,195.51,195.18,195.33,34161.0,185.8733,185.8923,185.5785,185.7212,34161.0
2018-09-19 09:30:00,194.84,196.05,194.84,196.05,7498.0,185.2553,186.4057,185.2553,186.4057,7498.0
2018-09-19 09:35:00,196.25,196.25,196.25,196.25,100.0,186.5959,186.5959,186.5959,186.5959,100.0
2018-09-19 09:40:00,195.99,197.36,195.99,197.35,3732.0,186.3487,187.6513,186.3487,187.6418,3732.0
2018-09-19 09:45:00,197.41,198.0,197.3,197.7,4107.0,187.6988,188.2598,187.5943,187.9746,4107.0
2018-09-19 09:50:00,197.69,198.46,197.69,198.04,3300.0,187.9651,188.6972,187.9651,188.2979,3300.0
2018-09-19 09:55:00,198.25,198.32,197.71,197.92,4000.0,188.4975,188.5641,187.9841,188.1838,4000.0
2018-09-19 10:00:00,197.94,197.94,197.42,197.54,2452.0,188.2028,188.2028,187.7084,187.8225,2452.0
2018-09-19 10:05:00,197.6,197.87,197.51,197.67,4695.0,187.8795,188.1362,187.7939,187.9461,4695.0
2018-09-19 10:10:00,197.86,197.91,197.58,197.58,5795.0,188.1267,188.1743,187.8605,187.8605,5795.0
2018-09-19 10:15:00,197.46,197.5,197.2,197.2,2109.0,187.7464,187.7844,187.4992,187.4992,2109.0
2018-09-19 10:20:00,197.34,197.34,196.78,197.03,6473.0,187.6323,187.6323,187.0998,187.3375,6473.0
2018-09-19 10:25:00,197.04,197.06,196.72,196.72,11999.0,187.347,187.3661,187.0428,187.0428,11999.0
2018-09-19 10:30:00,196.7,196.81,196.03,196.03,6358.0,187.0238,187.1284,186.3867,186.3867,6358.0
2018-09-19 10:35:00,196.17,196.17,195.82,195.82,13572.0,186.5198,186.5198,186.1871,186.1871,13572.0
2018-09-19 10:40:00,195.69,195.92,195.56,195.79,2285.0,186.0635,186.2821,185.9399,186.1585,2285.0
2018-09-19 10:45:00,195.71,195.72,195.43,195.47,3506.0,186.0825,186.092,185.8162,185.8543,3506.0
2018-09-19 10:50:00,195.51,196.57,195.44,196.57,4826.0,185.8923,186.9002,185.8258,186.9002,4826.0
2018-09-19 10:55:00,196.76,196.76,196.36,196.5,2600.0,187.0808,187.0808,186.7005,186.8336,2600.0
2018-09-19 11:00:00,196.59,196.8,196.54,196.66,2045.0,186.9192,187.1189,186.8716,186.9857,2045.0
2018-09-19 11:05:00,196.76,196.88,196.49,196.54,9070.0,187.0808,187.1949,186.8241,186.8716,9070.0
2018-09-19 11:10:00,196.38,196.42,196.23,196.23,1160.0,186.7195,186.7575,186.5769,186.5769,1160.0
2018-09-19 11:15:00,196.26,196.38,195.92,196.28,3691.0,186.6054,186.7195,186.2821,186.6244,3691.0
2018-09-19 11:20:00,196.43,196.57,195.89,195.89,2625.0,186.7671,186.9002,186.2536,186.2536,2625.0
2018-09-19 11:25:00,196.02,196.21,196.01,196.18,2012.0,186.3772,186.5579,186.3677,186.5294,2012.0
2018-09-19 11:30:00,196.07,196.43,195.97,196.43,904.0,186.4248,186.7671,186.3297,186.7671,904.0
2018-09-19 11:35:00,196.38,196.53,196.26,196.35,1620.0,186.7195,186.8621,186.6054,186.691,1620.0
2018-09-19 11:40:00,196.31,196.31,195.7,195.73,2000.0,186.653,186.653,186.073,186.1015,2000.0
2018-09-19 11:45:00,195.85,195.95,195.72,195.95,2000.0,186.2156,186.3107,186.092,186.3107,2000.0
2018-09-19 11:50:00,195.88,196.06,195.87,195.93,749.0,186.2441,186.4153,186.2346,186.2917,749.0
2018-09-19 11:55:00,195.84,196.24,195.83,195.94,3589.0,186.2061,186.5864,186.1966,186.3012,3589.0
2018-09-19 12:00:00,195.85,196.16,195.84,196.15,3473.0,186.2156,186.5103,186.2061,186.5008,3473.0
2018-09-19 12:05:00,196.16,196.42,196.01,196.42,11400.0,186.5103,186.7575,186.3677,186.7575,11400.0
2018-09-19 12:10:00,196.42,196.42,196.08,196.25,2700.0,186.7575,186.7575,186.4343,186.5959,2700.0
2018-09-19 12:15:00,196.2,196.2,196.1,196.12,900.0,186.5484,186.5484,186.4533,186.4723,900.0
2018-09-19 12:20:00,196.19,196.38,196.15,196.31,2304.0,186.5389,186.7195,186.5008,186.653,2304.0
2018-09-19 12:25:00,196.25,196.25,196.25,196.25,222.0,186.5959,186.5959,186.5959,186.5959,222.0
2018-09-19 12:30:00,196.14,196.32,196.14,196.31,900.0,186.4913,186.6625,186.4913,186.653,900.0
2018-09-19 12:35:00,196.35,196.35,196.21,196.21,400.0,186.691,186.691,186.5579,186.5579,400.0
2018-09-19 12:40:00,196.2,196.24,196.01,196.02,642.0,186.5484,186.5864,186.3677,186.3772,642.0
2018-09-19 12:45:00,196.23,196.41,196.22,196.41,1310.0,186.5769,186.748,186.5674,186.748,1310.0
2018-09-19 12:50:00,196.32,196.4,196.27,196.27,1403.0,186.6625,186.7385,186.6149,186.6149,1403.0
2018-09-19 12:55:00,196.38,196.6,196.22,196.6,2904.0,186.7195,186.9287,186.5674,186.9287,2904.0
2018-09-19 13:00:00,196.61,196.76,196.61,196.75,690.0,186.9382,187.0808,186.9382,187.0713,690.0
2018-09-19 13:05:00,196.64,196.64,196.48,196.62,600.0,186.9667,186.9667,186.8146,186.9477,600.0
2018-09-19 13:10:00,196.58,196.78,196.46,196.66,10535.0,186.9097,187.0998,186.7956,186.9857,10535.0
2018-09-19 13:15:00,196.66,196.74,196.66,196.74,1400.0,186.9857,187.0618,186.9857,187.0618,1400.0
2018-09-19 13:20:00,196.54,196.68,196.3,196.43,2031.0,186.8716,187.0048,186.6435,186.7671,2031.0
2018-09-19 13:25:00,196.32,196.43,196.32,196.43,1252.0,186.6625,186.7671,186.6625,186.7671,1252.0
2018-09-19 13:30:00,196.38,196.51,196.38,196.51,982.0,186.7195,186.8431,186.7195,186.8431,982.0
2018-09-19 13:35:00,196.57,196.57,196.56,196.56,200.0,186.9002,186.9002,186.8907,186.8907,200.0
2018-09-19 13:40:00,196.61,196.62,196.61,196.62,200.0,186.9382,186.9477,186.9382,186.9477,200.0
2018-09-19 13:45:00,196.47,196.54,196.21,196.44,2886.0,186.8051,186.8716,186.5579,186.7766,2886.0
2018-09-19 13:50:00,196.44,196.44,196.44,196.44,0.0,186.7766,186.7766,186.7766,186.7766,0.0
2018-09-19 13:55:00,196.56,196.71,196.53,196.53,1968.0,186.8907,187.0333,186.8621,186.8621,1968.0
2018-09-19 14:00:00,196.54,196.63,196.53,196.59,1300.0,186.8716,186.9572,186.8621,186.9192,1300.0
2018-09-19 14:05:00,196.62,196.62,196.51,196.57,3001.0,186.9477,186.9477,186.8431,186.9002,3001.0
2018-09-19 14:10:00,196.59,196.59,196.46,196.59,1600.0,186.9192,186.9192,186.7956,186.9192,1600.0
2018-09-19 14:15:00,196.58,196.58,196.41,196.47,1800.0,186.9097,186.9097,186.748,186.8051,1800.0
2018-09-19 14:20:00,196.36,196.48,196.04,196.23,4282.0,186.7005,186.8146,186.3962,186.5769,4282.0
2018-09-19 14:25:00,196.15,196.25,196.15,196.23,1500.0,186.5008,186.5959,186.5008,186.5769,1500.0
2018-09-19 14:30:00,196.13,196.23,196.04,196.23,2227.0,186.4818,186.5769,186.3962,186.5769,2227.0
2018-09-19 14:35:00,196.22,196.43,196.21,196.43,1393.0,186.5674,186.7671,186.5579,186.7671,1393.0
2018-09-19 14:40:00,196.31,196.45,196.26,196.27,800.0,186.653,186.7861,186.6054,186.6149,800.0
2018-09-19 14:45:00,196.2,196.42,196.2,196.21,2107.0,186.5484,186.7575,186.5484,186.5579,2107.0
2018-09-19 14:50:00,196.22,196.26,196.14,196.23,800.0,186.5674,186.6054,186.4913,186.5769,800.0
2018-09-19 14:55:00,196.26,196.37,196.13,196.2,3456.0,186.6054,186.71,186.4818,186.5484,3456.0
2018-09-19 15:00:00,196.18,196.37,196.18,196.29,600.0,186.5294,186.71,186.5294,186.6339,600.0
2018-09-19 15:05:00,196.28,196.53,196.28,196.53,1935.0,186.6244,186.8621,186.6244,186.8621,1935.0
2018-09-19 15:10:00,196.42,196.45,196.39,196.39,600.0,186.7575,186.7861,186.729,186.729,600.0
2018-09-19 15:15:00,196.4,196.43,196.34,196.39,3995.0,186.7385,186.7671,186.6815,186.729,3995.0
2018-09-19 15:20:00,196.36,196.53,196.31,196.45,4117.0,186.7005,186.8621,186.653,186.7861,4117.0
2018-09-19 15:25:00,196.46,196.56,196.33,196.35,8903.0,186.7956,186.8907,186.672,186.691,8903.0
2018-09-19 15:30:00,196.33,196.45,196.29,196.45,2123.0,186.672,186.7861,186.6339,186.7861,2123.0
2018-09-19 15:35:00,196.5,196.5,196.19,196.27,3300.0,186.8336,186.8336,186.5389,186.6149,3300.0
2018-09-19 15:40:00,196.27,196.36,196.17,196.36,6625.0,186.6149,186.7005,186.5198,186.7005,6625.0
2018-09-19 15:45:00,196.39,196.39,196.25,196.36,3322.0,186.729,186.729,186.5959,186.7005,3322.0
2018-09-19 15:50:00,196.36,196.44,196.3,196.36,7365.0,186.7005,186.7766,186.6435,186.7005,7365.0
2018-09-19 15:55:00,196.33,196.35,196.02,196.11,24978.0,186.672,186.691,186.3772,186.4628,24978.0
2018-09-20 09:30:00,196.73,199.17,196.73,199.17,14620.0,187.0523,189.3723,187.0523,189.3723,14620.0
2018-09-20 09:35:00,199.01,199.37,198.31,199.18,8117.0,189.2201,189.5624,188.5546,189.3818,8117.0
2018-09-20 09:40:00,199.25,199.75,198.97,199.03,12662.0,189.4483,189.9237,189.1821,189.2392,12662.0
2018-09-20 09:45:00,199.3,199.47,198.33,199.09,5504.0,189.4959,189.6575,188.5736,189.2962,5504.0
2018-09-20 09:50:00,198.7,198.9,198.18,198.31,2642.0,188.9254,189.1156,188.431,188.5546,2642.0
2018-09-20 09:55:00,198.46,198.61,198.16,198.26,7700.0,188.6972,188.8398,188.412,188.507,7700.0
2018-09-20 10:00:00,198.33,198.55,197.96,198.49,2500.0,188.5736,188.7828,188.2218,188.7257,2500.0
2018-09-20 10:05:00,198.49,198.64,197.53,197.53,2578.0,188.7257,188.8683,187.8129,187.8129,2578.0
2018-09-20 10:10:00,197.61,197.61,197.26,197.34,2425.0,187.889,187.889,187.5562,187.6323,2425.0
2018-09-20 10:15:00,197.43,197.45,196.98,197.2,4416.0,187.7179,187.7369,187.29,187.4992,4416.0
2018-09-20 10:20:00,197.2,197.2,196.31,196.38,3300.0,187.4992,187.4992,186.653,186.7195,3300.0
2018-09-20 10:25:00,196.56,196.67,196.35,196.35,3121.0,186.8907,186.9953,186.691,186.691,3121.0
2018-09-20 10:30:00,196.37,196.54,196.35,196.35,700.0,186.71,186.8716,186.691,186.691,700.0
2018-09-20 10:35:00,196.43,196.71,196.43,196.59,2620.0,186.7671,187.0333,186.7671,186.9192,2620.0
2018-09-20 10:40:00,196.73,196.74,196.41,196.41,4000.0,187.0523,187.0618,186.748,186.748,4000.0
2018-09-20 10:45:00,196.45,196.45,196.22,196.33,1121.0,186.7861,186.7861,186.5674,186.672,1121.0
2018-09-20 10:50:00,196.34,196.66,196.34,196.49,2500.0,186.6815,186.9857,186.6815,186.8241,2500.0
2018-09-20 10:55:00,196.54,196.71,196.12,196.71,7653.0,186.8716,187.0333,186.4723,187.0333,7653.0
2018-09-20 11:00:00,196.78,196.88,196.62,196.77,2190.0,187.0998,187.1949,186.9477,187.0903,2190.0
2018-09-20 11:05:00,196.78,196.79,196.6,196.61,1600.0,187.0998,187.1093,186.9287,186.9382,1600.0
2018-09-20 11:10:00,196.63,196.92,196.63,196.92,3900.0,186.9572,187.233,186.9572,187.233,3900.0
2018-09-20 11:15:00,196.88,196.94,196.37,196.45,8000.0,187.1949,187.252,186.71,186.7861,8000.0
2018-09-20 11:20:00,196.36,196.43,196.25,196.25,2300.0,186.7005,186.7671,186.5959,186.5959,2300.0
2018-09-20 11:25:00,196.34,196.53,196.34,196.45,3032.0,186.6815,186.8621,186.6815,186.7861,3032.0
2018-09-20 11:30:00,196.57,196.57,195.84,195.84,4900.0,186.9002,186.9002,186.2061,186.2061,4900.0
2018-09-20 11:35:00,195.78,195.88,195.57,195.57,2484.0,186.149,186.2441,185.9494,185.9494,2484.0
2018-09-20 11:40:00,195.58,195.64,195.29,195.47,3536.0,185.9589,186.0159,185.6831,185.8543,3536.0
2018-09-20 11:45:00,195.36,195.75,195.36,195.53,8931.0,185.7497,186.1205,185.7497,185.9113,8931.0
2018-09-20 11:50:00,195.47,195.57,195.41,195.43,2600.0,185.8543,185.9494,185.7972,185.8162,2600.0
2018-09-20 11:55:00,195.42,195.74,195.41,195.69,3746.0,185.8067,186.111,185.7972,186.0635,3746.0
2018-09-20 12:00:00,195.72,195.73,195.56,195.66,3211.0,186.092,186.1015,185.9399,186.0349,3211.0
2018-09-20 12:05:00,195.75,195.83,195.66,195.66,1435.0,186.1205,186.1966,186.0349,186.0349,1435.0
2018-09-20 12:10:00,195.58,195.62,195.33,195.33,2400.0,185.9589,185.9969,185.7212,185.7212,2400.0
2018-09-20 12:15:00,195.42,195.61,195.34,195.47,4150.0,185.8067,185.9874,185.7307,185.8543,4150.0
2018-09-20 12:20:00,195.38,195.56,195.31,195.31,3028.0,185.7687,185.9399,185.7022,185.7022,3028.0
2018-09-20 12:25:00,195.3,195.3,195.0,195.15,10758.0,185.6926,185.6926,185.4074,185.55,10758.0
2018-09-20 12:30:00,195.16,195.4,195.16,195.26,5800.0,185.5595,185.7877,185.5595,185.6546,5800.0
2018-09-20 12:35:00,195.36,195.48,195.29,195.32,2000.0,185.7497,185.8638,185.6831,185.7117,2000.0
2018-09-20 12:40:00,195.36,195.54,195.36,195.54,1500.0,185.7497,185.9208,185.7497,185.9208,1500.0
2018-09-20 12:45:00,195.52,195.76,195.46,195.6,3048.0,185.9018,186.13,185.8448,185.9779,3048.0
2018-09-20 12:50:00,195.53,195.68,195.52,195.65,1300.0,185.9113,186.054,185.9018,186.0254,1300.0
2018-09-20 12:55:00,195.57,195.77,195.51,195.76,1900.0,185.9494,186.1395,185.8923,186.13,1900.0
2018-09-20 13:00:00,195.66,195.8,195.66,195.68,2807.0,186.0349,186.168,186.0349,186.054,2807.0
2018-09-20 13:05:00,195.69,195.87,195.62,195.87,1308.0,186.0635,186.2346,185.9969,186.2346,1308.0
2018-09-20 13:10:00,195.81,195.94,195.74,195.94,2210.0,186.1776,186.3012,186.111,186.3012,2210.0
2018-09-20 13:15:00,195.87,195.91,195.74,195.75,2740.0,186.2346,186.2726,186.111,186.1205,2740.0
2018-09-20 13:20:00,195.82,195.84,195.7,195.75,2406.0,186.1871,186.2061,186.073,186.1205,2406.0
2018-09-20 13:25:00,195.72,195.78,195.71,195.78,700.0,186.092,186.149,186.0825,186.149,700.0
2018-09-20 13:30:00,195.73,195.82,195.67,195.7,5500.0,186.1015,186.1871,186.0444,186.073,5500.0
2018-09-20 13:35:00,195.75,195.78,195.67,195.73,1150.0,186.1205,186.149,186.0444,186.1015,1150.0
2018-09-20 13:40:00,195.77,195.77,195.54,195.62,1300.0,186.1395,186.1395,185.9208,185.9969,1300.0
2018-09-20 13:45:00,195.47,195.58,195.41,195.58,1915.0,185.8543,185.9589,185.7972,185.9589,1915.0
2018-09-20 13:50:00,195.59,195.85,195.56,195.85,4511.0,185.9684,186.2156,185.9399,186.2156,4511.0
2018-09-20 13:55:00,195.85,195.97,195.85,195.87,2900.0,186.2156,186.3297,186.2156,186.2346,2900.0
2018-09-20 14:00:00,195.81,196.19,195.81,196.08,2484.0,186.1776,186.5389,186.1776,186.4343,2484.0
2018-09-20 14:05:00,196.23,196.33,196.17,196.33,4515.0,186.5769,186.672,186.5198,186.672,4515.0
2018-09-20 14:10:00,196.35,196.42,196.15,196.15,3618.0,186.691,186.7575,186.5008,186.5008,3618.0
2018-09-20 14:15:00,196.03,196.09,195.89,195.89,2245.0,186.3867,186.4438,186.2536,186.2536,2245.0
2018-09-20 14:20:00,196.02,196.08,195.75,195.75,4700.0,186.3772,186.4343,186.1205,186.1205,4700.0
2018-09-20 14:25:00,195.78,195.85,195.68,195.78,1100.0,186.149,186.2156,186.054,186.149,1100.0
2018-09-20 14:30:00,195.86,195.86,195.72,195.77,2918.0,186.2251,186.2251,186.092,186.1395,2918.0
2018-09-20 14:35:00,195.75,196.13,195.74,196.11,2225.0,186.1205,186.4818,186.111,186.4628,2225.0
2018-09-20 14:40:00,196.05,196.05,195.85,195.86,1500.0,186.4057,186.4057,186.2156,186.2251,1500.0
2018-09-20 14:45:00,196.03,196.32,196.03,196.29,3500.0,186.3867,186.6625,186.3867,186.6339,3500.0
2018-09-20 14:50:00,196.31,196.37,196.25,196.25,3246.0,186.653,186.71,186.5959,186.5959,3246.0
2018-09-20 14:55:00,196.22,196.27,196.07,196.07,1879.0,186.5674,186.6149,186.4248,186.4248,1879.0
2018-09-20 15:00:00,196.11,196.34,196.06,196.14,4422.0,186.4628,186.6815,186.4153,186.4913,4422.0
2018-09-20 15:05:00,196.2,196.31,196.18,196.31,3000.0,186.5484,186.653,186.5294,186.653,3000.0
2018-09-20 15:10:00,196.35,196.43,196.26,196.3,2440.0,186.691,186.7671,186.6054,186.6435,2440.0
2018-09-20 15:15:00,196.16,196.39,196.15,196.2,4242.0,186.5103,186.729,186.5008,186.5484,4242.0
2018-09-20 15:20:00,196.15,196.18,195.86,195.88,6168.0,186.5008,186.5294,186.2251,186.2441,6168.0
2018-09-20 15:25:00,195.9,195.99,195.82,195.91,9408.0,186.2631,186.3487,186.1871,186.2726,9408.0
2018-09-20 15:30:00,195.9,195.97,195.85,195.92,6350.0,186.2631,186.3297,186.2156,186.2821,6350.0
2018-09-20 15:35:00,195.93,195.93,195.58,195.62,7820.0,186.2917,186.2917,185.9589,185.9969,7820.0
2018-09-20 15:40:00,195.61,195.67,195.35,195.35,10451.0,185.9874,186.0444,185.7402,185.7402,10451.0
2018-09-20 15:45:00,195.4,195.59,195.25,195.26,14374.0,185.7877,185.9684,185.6451,185.6546,14374.0
2018-09-20 15:50:00,195.3,195.33,195.02,195.11,25428.0,185.6926,185.7212,185.4264,185.512,25428.0
2018-09-20 15:55:00,195.11,195.49,195.09,195.46,42429.0,185.512,185.8733,185.493,185.8448,42429.0
2018-09-21 09:30:00,196.04,196.04,194.76,194.76,104553.0,186.3962,186.3962,185.1792,185.1792,104553.0
2018-09-21 09:35:00,194.99,195.16,194.64,194.97,2850.0,185.3979,185.5595,185.0651,185.3789,2850.0
2018-09-21 09:40:00,194.97,194.97,193.45,194.23,15993.0,185.3789,185.3789,183.9337,184.6753,15993.0
2018-09-21 09:45:00,194.02,194.02,192.84,192.98,7199.0,184.4756,184.4756,183.3537,183.4868,7199.0
2018-09-21 09:50:00,192.8,192.8,191.33,191.39,14295.0,183.3156,183.3156,181.9179,181.975,14295.0
2018-09-21 09:55:00,191.8,192.49,191.57,192.36,3655.0,182.3648,183.0209,182.1461,182.8973,3655.0
2018-09-21 10:00:00,192.55,192.91,192.14,192.14,5547.0,183.0779,183.4202,182.6881,182.6881,5547.0
2018-09-21 10:05:00,192.34,192.62,192.34,192.61,1009.0,182.8783,183.1445,182.8783,183.135,1009.0
2018-09-21 10:10:00,192.78,193.11,192.41,192.97,4074.0,183.2966,183.6104,182.9448,183.4773,4074.0
2018-09-21 10:15:00,193.14,193.14,192.74,192.91,3893.0,183.6389,183.6389,183.2586,183.4202,3893.0
2018-09-21 10:20:00,192.69,192.73,192.5,192.5,1308.0,183.211,183.2491,183.0304,183.0304,1308.0
2018-09-21 10:25:00,192.56,193.02,192.56,192.98,4481.0,183.0874,183.5248,183.0874,183.4868,4481.0
2018-09-21 10:30:00,193.06,193.5,192.95,193.5,3620.0,183.5628,183.9812,183.4582,183.9812,3620.0
2018-09-21 10:35:00,193.57,193.66,193.19,193.54,3708.0,184.0477,184.1333,183.6864,184.0192,3708.0
2018-09-21 10:40:00,193.51,193.51,193.26,193.26,600.0,183.9907,183.9907,183.753,183.753,600.0
2018-09-21 10:45:00,193.38,193.38,192.91,192.91,2915.0,183.8671,183.8671,183.4202,183.4202,2915.0
2018-09-21 10:50:00,192.84,193.19,192.83,193.13,5029.0,183.3537,183.6864,183.3442,183.6294,5029.0
2018-09-21 10:55:00,193.03,193.38,192.91,193.32,6012.0,183.5343,183.8671,183.4202,183.81,6012.0
2018-09-21 11:00:00,193.17,193.33,193.06,193.25,4533.0,183.6674,183.8196,183.5628,183.7435,4533.0
2018-09-21 11:05:00,193.22,193.46,193.06,193.14,3434.0,183.715,183.9432,183.5628,183.6389,3434.0
2018-09-21 11:10:00,193.25,193.35,193.14,193.21,1791.0,183.7435,183.8386,183.6389,183.7055,1791.0
2018-09-21 11:15:00,193.3,193.53,193.28,193.49,2314.0,183.791,184.0097,183.772,183.9717,2314.0
2018-09-21 11:20:00,193.57,193.68,193.45,193.61,1010.0,184.0477,184.1523,183.9337,184.0858,1010.0
2018-09-21 11:25:00,193.68,194.03,193.51,193.82,10448.0,184.1523,184.4851,183.9907,184.2854,10448.0
2018-09-21 11:30:00,193.91,194.14,193.87,194.14,1400.0,184.371,184.5897,184.333,184.5897,1400.0
2018-09-21 11:35:00,194.03,194.34,193.89,193.89,2100.0,184.4851,184.7799,184.352,184.352,2100.0
2018-09-21 11:40:00,193.84,193.96,193.65,193.73,5576.0,184.3045,184.4186,184.1238,184.1999,5576.0
2018-09-21 11:45:00,193.73,193.83,193.67,193.83,2185.0,184.1999,184.295,184.1428,184.295,2185.0
2018-09-21 11:50:00,193.86,194.13,193.66,193.81,5187.0,184.3235,184.5802,184.1333,184.2759,5187.0
2018-09-21 11:55:00,193.75,193.99,193.61,193.99,2536.0,184.2189,184.4471,184.0858,184.4471,2536.0
2018-09-21 12:00:00,194.05,194.05,193.78,193.79,808.0,184.5041,184.5041,184.2474,184.2569,808.0
2018-09-21 12:05:00,193.86,194.02,193.82,193.95,1700.0,184.3235,184.4756,184.2854,184.4091,1700.0
2018-09-21 12:10:00,194.07,194.27,193.82,193.89,9710.0,184.5232,184.7133,184.2854,184.352,9710.0
2018-09-21 12:15:00,193.74,193.74,193.57,193.58,17700.0,184.2094,184.2094,184.0477,184.0573,17700.0
2018-09-21 12:20:00,193.59,193.81,193.55,193.73,15508.0,184.0668,184.2759,184.0287,184.1999,15508.0
2018-09-21 12:25:00,193.66,193.81,193.58,193.58,3694.0,184.1333,184.2759,184.0573,184.0573,3694.0
2018-09-21 12:30:00,193.6,193.67,193.05,193.06,3088.0,184.0763,184.1428,183.5533,183.5628,3088.0
2018-09-21 12:35:00,193.12,193.4,193.07,193.18,2495.0,183.6199,183.8861,183.5723,183.6769,2495.0
2018-09-21 12:40:00,193.06,193.13,192.9,193.13,1940.0,183.5628,183.6294,183.4107,183.6294,1940.0
2018-09-21 12:45:00,193.09,193.22,193.08,193.2,1509.0,183.5914,183.715,183.5819,183.6959,1509.0
2018-09-21 12:50:00,193.13,193.43,193.13,193.43,1100.0,183.6294,183.9146,183.6294,183.9146,1100.0
2018-09-21 12:55:00,193.42,193.59,193.38,193.59,500.0,183.9051,184.0668,183.8671,184.0668,500.0
2018-09-21 13:00:00,193.58,193.58,193.49,193.49,200.0,184.0573,184.0573,183.9717,183.9717,200.0
2018-09-21 13:05:00,193.56,193.56,193.49,193.51,500.0,184.0382,184.0382,183.9717,183.9907,500.0
2018-09-21 13:10:00,193.5,193.62,193.5,193.53,5203.0,183.9812,184.0953,183.9812,184.0097,5203.0
2018-09-21 13:15:00,193.48,193.54,193.27,193.54,3165.0,183.9622,184.0192,183.7625,184.0192,3165.0
2018-09-21 13:20:00,193.47,193.69,193.47,193.68,2404.0,183.9527,184.1618,183.9527,184.1523,2404.0
2018-09-21 13:25:00,193.67,193.95,193.62,193.8,4600.0,184.1428,184.4091,184.0953,184.2664,4600.0
2018-09-21 13:30:00,193.77,193.81,193.25,193.34,2900.0,184.2379,184.2759,183.7435,183.8291,2900.0
2018-09-21 13:35:00,193.41,193.56,193.34,193.56,4545.0,183.8956,184.0382,183.8291,184.0382,4545.0
2018-09-21 13:40:00,193.62,193.73,193.55,193.55,3600.0,184.0953,184.1999,184.0287,184.0287,3600.0
2018-09-21 13:45:00,193.53,193.53,193.37,193.37,2800.0,184.0097,184.0097,183.8576,183.8576,2800.0
2018-09-21 13:50:00,193.42,193.42,193.16,193.25,2100.0,183.9051,183.9051,183.6579,183.7435,2100.0
2018-09-21 13:55:00,193.2,193.49,193.19,193.36,4541.0,183.6959,183.9717,183.6864,183.8481,4541.0
2018-09-21 14:00:00,193.41,193.62,193.37,193.51,3450.0,183.8956,184.0953,183.8576,183.9907,3450.0
2018-09-21 14:05:00,193.44,193.48,193.16,193.21,4925.0,183.9241,183.9622,183.6579,183.7055,4925.0
2018-09-21 14:10:00,193.17,193.17,192.48,192.48,8100.0,183.6674,183.6674,183.0114,183.0114,8100.0
2018-09-21 14:15:00,192.5,192.71,192.38,192.6,6795.0,183.0304,183.2301,182.9163,183.1255,6795.0
2018-09-21 14:20:00,192.6,193.14,192.6,192.94,6866.0,183.1255,183.6389,183.1255,183.4487,6866.0
2018-09-21 14:25:00,192.98,193.05,192.83,192.93,5567.0,183.4868,183.5533,183.3442,183.4392,5567.0
2018-09-21 14:30:00,192.85,193.05,192.82,192.87,6775.0,183.3632,183.5533,183.3346,183.3822,6775.0
2018-09-21 14:35:00,192.97,192.98,192.76,192.95,6400.0,183.4773,183.4868,183.2776,183.4582,6400.0
2018-09-21 14:40:00,192.97,193.0,192.82,192.88,1900.0,183.4773,183.5058,183.3346,183.3917,1900.0
2018-09-21 14:45:00,192.85,192.86,192.67,192.73,3871.0,183.3632,183.3727,183.192,183.2491,3871.0
2018-09-21 14:50:00,192.74,192.76,192.47,192.53,1917.0,183.2586,183.2776,183.0019,183.0589,1917.0
2018-09-21 14:55:00,192.38,192.7,192.28,192.3,8165.0,182.9163,183.2205,182.8212,182.8402,8165.0
2018-09-21 15:00:00,192.3,192.59,192.16,192.37,8091.0,182.8402,183.116,182.7071,182.9068,8091.0
2018-09-21 15:05:00,192.52,192.63,192.4,192.44,4763.0,183.0494,183.154,182.9353,182.9733,4763.0
2018-09-21 15:10:00,192.5,192.61,192.33,192.4,8829.0,183.0304,183.135,182.8687,182.9353,8829.0
2018-09-21 15:15:00,192.33,192.44,192.16,192.2,13497.0,182.8687,182.9733,182.7071,182.7451,13497.0
2018-09-21 15:20:00,192.2,192.38,192.03,192.37,12210.0,182.7451,182.9163,182.5835,182.9068,12210.0
2018-09-21 15:25:00,192.34,192.42,192.07,192.09,9208.0,182.8783,182.9543,182.6215,182.6406,9208.0
2018-09-21 15:30:00,192.08,192.15,191.91,191.97,13816.0,182.631,182.6976,182.4694,182.5265,13816.0
2018-09-21 15:35:00,192.03,192.14,191.92,192.05,16406.0,182.5835,182.6881,182.4789,182.6025,16406.0
2018-09-21 15:40:00,192.0,192.57,192.0,192.25,33337.0,182.555,183.0969,182.555,182.7927,33337.0
2018-09-21 15:45:00,192.21,192.34,191.82,191.82,18186.0,182.7547,182.8783,182.3838,182.3838,18186.0
2018-09-21 15:50:00,191.9,192.19,191.9,192.14,24603.0,182.4599,182.7356,182.4599,182.6881,24603.0
2018-09-21 15:55:00,192.14,192.35,192.08,192.2,89971.0,182.6881,182.8878,182.631,182.7451,89971.0
2018-09-24 09:30:00,191.5,191.5,190.68,190.99,7990.0,182.0796,182.0796,181.2999,181.5947,7990.0
2018-09-24 09:35:00,190.98,191.16,190.75,191.16,2741.0,181.5852,181.7563,181.3665,181.7563,2741.0
2018-09-24 09:40:00,191.37,191.55,191.23,191.41,2700.0,181.956,182.1271,181.8229,181.994,2700.0
2018-09-24 09:45:00,191.37,191.42,190.92,191.2,4350.0,181.956,182.0035,181.5281,181.7943,4350.0
2018-09-24 09:50:00,191.22,191.47,191.19,191.19,3138.0,181.8134,182.0511,181.7848,181.7848,3138.0
2018-09-24 09:55:00,191.44,191.53,191.15,191.31,6688.0,182.0225,182.1081,181.7468,181.8989,6688.0
2018-09-24 10:00:00,191.46,191.68,191.14,191.68,11995.0,182.0415,182.2507,181.7373,182.2507,11995.0
2018-09-24 10:05:00,191.65,191.7,191.57,191.63,2984.0,182.2222,182.2697,182.1461,182.2032,2984.0
2018-09-24 10:10:00,191.63,191.78,191.11,191.11,21091.0,182.2032,182.3458,181.7088,181.7088,21091.0
2018-09-24 10:15:00,191.01,191.47,191.01,191.47,1536.0,181.6137,182.0511,181.6137,182.0511,1536.0
2018-09-24 10:20:00,191.5,191.59,191.32,191.5,1881.0,182.0796,182.1651,181.9084,182.0796,1881.0
2018-09-24 10:25:00,191.5,191.5,191.04,191.04,4029.0,182.0796,182.0796,181.6422,181.6422,4029.0
2018-09-24 10:30:00,191.17,191.22,191.05,191.07,3025.0,181.7658,181.8134,181.6517,181.6707,3025.0
2018-09-24 10:35:00,191.03,191.56,190.36,190.41,7920.0,181.6327,182.1366,180.9957,181.0432,7920.0
2018-09-24 10:40:00,190.49,190.68,190.47,190.65,1288.0,181.1193,181.2999,181.1002,181.2714,1288.0
2018-09-24 10:45:00,190.67,191.22,190.61,191.07,2105.0,181.2904,181.8134,181.2334,181.6707,2105.0
2018-09-24 10:50:00,191.13,191.32,190.85,190.85,2300.0,181.7278,181.9084,181.4616,181.4616,2300.0
2018-09-24 10:55:00,190.8,191.07,190.79,191.07,1500.0,181.414,181.6707,181.4045,181.6707,1500.0
2018-09-24 11:00:00,191.13,191.26,191.05,191.24,700.0,181.7278,181.8514,181.6517,181.8324,700.0
2018-09-24 11:05:00,191.24,191.24,191.2,191.2,200.0,181.8324,181.8324,181.7943,181.7943,200.0
2018-09-24 11:10:00,191.1,191.26,191.05,191.26,2994.0,181.6993,181.8514,181.6517,181.8514,2994.0
2018-09-24 11:15:00,191.2,191.23,191.09,191.23,1800.0,181.7943,181.8229,181.6897,181.8229,1800.0
2018-09-24 11:20:00,191.33,191.33,190.88,190.89,5926.0,181.9179,181.9179,181.4901,181.4996,5926.0
2018-09-24 11:25:00,190.9,191.09,190.61,190.61,2671.0,181.5091,181.6897,181.2334,181.2334,2671.0
2018-09-24 11:30:00,190.6,190.75,190.51,190.57,2256.0,181.2239,181.3665,181.1383,181.1953,2256.0
2018-09-24 11:35:00,190.62,190.74,190.44,190.46,1500.0,181.2429,181.357,181.0717,181.0907,1500.0
2018-09-24 11:40:00,190.45,190.45,190.26,190.31,2900.0,181.0812,181.0812,180.9006,180.9481,2900.0
2018-09-24 11:45:00,190.36,190.6,190.35,190.49,2371.0,180.9957,181.2239,180.9861,181.1193,2371.0
2018-09-24 11:50:00,190.6,191.03,190.57,190.84,5106.0,181.2239,181.6327,181.1953,181.452,5106.0
2018-09-24 11:55:00,190.64,190.84,190.62,190.7,2187.0,181.2619,181.452,181.2429,181.3189,2187.0
2018-09-24 12:00:00,190.79,190.96,190.69,190.9,2018.0,181.4045,181.5661,181.3094,181.5091,2018.0
2018-09-24 12:05:00,191.03,191.04,190.72,190.72,1935.0,181.6327,181.6422,181.3379,181.3379,1935.0
2018-09-24 12:10:00,190.72,190.77,190.43,190.46,3288.0,181.3379,181.3855,181.0622,181.0907,3288.0
2018-09-24 12:15:00,190.51,190.51,190.31,190.38,3100.0,181.1383,181.1383,180.9481,181.0147,3100.0
2018-09-24 12:20:00,190.27,190.57,190.27,190.49,2210.0,180.9101,181.1953,180.9101,181.1193,2210.0
2018-09-24 12:25:00,190.62,190.62,190.36,190.36,1200.0,181.2429,181.2429,180.9957,180.9957,1200.0
2018-09-24 12:30:00,190.31,190.36,190.23,190.34,1891.0,180.9481,180.9957,180.8721,180.9766,1891.0
2018-09-24 12:35:00,190.36,190.47,190.31,190.32,1702.0,180.9957,181.1002,180.9481,180.9576,1702.0
2018-09-24 12:40:00,190.38,190.67,190.38,190.67,2396.0,181.0147,181.2904,181.0147,181.2904,2396.0
2018-09-24 12:45:00,190.55,190.74,190.44,190.69,4597.0,181.1763,181.357,181.0717,181.3094,4597.0
2018-09-24 12:50:00,190.77,190.84,190.69,190.79,2072.0,181.3855,181.452,181.3094,181.4045,2072.0
2018-09-24 12:55:00,190.72,190.76,190.62,190.76,1200.0,181.3379,181.376,181.2429,181.376,1200.0
2018-09-24 13:00:00,190.68,190.76,190.62,190.73,1881.0,181.2999,181.376,181.2429,181.3475,1881.0
2018-09-24 13:05:00,190.8,190.86,190.67,190.8,800.0,181.414,181.4711,181.2904,181.414,800.0
2018-09-24 13:10:00,190.88,190.89,190.67,190.67,1100.0,181.4901,181.4996,181.2904,181.2904,1100.0
2018-09-24 13:15:00,190.64,190.79,190.56,190.79,2198.0,181.2619,181.4045,181.1858,181.4045,2198.0
2018-09-24 13:20:00,190.83,191.12,190.75,191.12,5737.0,181.4425,181.7183,181.3665,181.7183,5737.0
2018-09-24 13:25:00,191.1,191.11,191.03,191.06,1300.0,181.6993,181.7088,181.6327,181.6612,1300.0
2018-09-24 13:30:00,191.11,191.33,191.11,191.29,3007.0,181.7088,181.9179,181.7088,181.8799,3007.0
2018-09-24 13:35:00,191.45,191.46,191.32,191.42,4500.0,182.032,182.0415,181.9084,182.0035,4500.0
2018-09-24 13:40:00,191.42,191.54,191.36,191.54,1226.0,182.0035,182.1176,181.9465,182.1176,1226.0
2018-09-24 13:45:00,191.46,191.52,191.41,191.45,18062.0,182.0415,182.0986,181.994,182.032,18062.0
2018-09-24 13:50:00,191.46,191.46,191.19,191.34,10681.0,182.0415,182.0415,181.7848,181.9274,10681.0
2018-09-24 13:55:00,191.32,191.45,191.29,191.45,1033.0,181.9084,182.032,181.8799,182.032,1033.0
2018-09-24 14:00:00,191.45,191.53,191.39,191.46,3308.0,182.032,182.1081,181.975,182.0415,3308.0
2018-09-24 14:05:00,191.46,191.51,191.25,191.25,4370.0,182.0415,182.0891,181.8419,181.8419,4370.0
2018-09-24 14:10:00,191.26,191.33,191.15,191.15,2755.0,181.8514,181.9179,181.7468,181.7468,2755.0
2018-09-24 14:15:00,191.22,191.36,191.18,191.29,4915.0,181.8134,181.9465,181.7753,181.8799,4915.0
2018-09-24 14:20:00,191.36,191.36,191.29,191.29,400.0,181.9465,181.9465,181.8799,181.8799,400.0
2018-09-24 14:25:00,191.38,191.38,191.23,191.24,2402.0,181.9655,181.9655,181.8229,181.8324,2402.0
2018-09-24 14:30:00,191.16,191.28,191.11,191.16,2100.0,181.7563,181.8704,181.7088,181.7563,2100.0
2018-09-24 14:35:00,191.24,191.43,191.17,191.17,2709.0,181.8324,182.013,181.7658,181.7658,2709.0
2018-09-24 14:40:00,191.15,191.19,191.1,191.11,4614.0,181.7468,181.7848,181.6993,181.7088,4614.0
2018-09-24 14:45:00,191.16,191.27,191.15,191.15,1900.0,181.7563,181.8609,181.7468,181.7468,1900.0
2018-09-24 14:50:00,191.16,191.24,191.13,191.13,2433.0,181.7563,181.8324,181.7278,181.7278,2433.0
2018-09-24 14:55:00,191.26,191.27,191.13,191.18,1400.0,181.8514,181.8609,181.7278,181.7753,1400.0
2018-09-24 15:00:00,191.24,191.33,191.15,191.23,4056.0,181.8324,181.9179,181.7468,181.8229,4056.0
2018-09-24 15:05:00,191.27,191.39,191.22,191.39,2842.0,181.8609,181.975,181.8134,181.975,2842.0
2018-09-24 15:10:00,191.32,191.32,191.13,191.13,3754.0,181.9084,181.9084,181.7278,181.7278,3754.0
2018-09-24 15:15:00,191.08,191.12,190.9,191.06,6246.0,181.6802,181.7183,181.5091,181.6612,6246.0
2018-09-24 15:20:00,191.12,191.12,190.76,190.8,3561.0,181.7183,181.7183,181.376,181.414,3561.0
2018-09-24 15:25:00,190.81,190.82,190.65,190.65,5164.0,181.4235,181.433,181.2714,181.2714,5164.0
2018-09-24 15:30:00,190.69,190.78,190.62,190.62,5439.0,181.3094,181.395,181.2429,181.2429,5439.0
2018-09-24 15:35:00,190.67,190.67,190.34,190.42,8453.0,181.2904,181.2904,180.9766,181.0527,8453.0
2018-09-24 15:40:00,190.37,190.61,190.36,190.61,6809.0,181.0052,181.2334,180.9957,181.2334,6809.0
2018-09-24 15:45:00,190.57,190.87,190.57,190.87,8121.0,181.1953,181.4806,181.1953,181.4806,8121.0
2018-09-24 15:50:00,190.89,190.9,190.79,190.9,11132.0,181.4996,181.5091,181.4045,181.5091,11132.0
2018-09-24 15:55:00,190.9,191.0,190.75,190.84,27127.0,181.5091,181.6042,181.3665,181.452,27127.0
2018-09-25 09:30:00,190.9,191.3,190.28,190.52,4980.0,181.5091,181.8894,180.9196,181.1478,4980.0
2018-09-25 09:35:00,190.53,190.8,190.39,190.8,1500.0,181.1573,181.414,181.0242,181.414,1500.0
2018-09-25 09:40:00,190.78,190.92,190.77,190.92,300.0,181.395,181.5281,181.3855,181.5281,300.0
2018-09-25 09:45:00,191.29,191.29,189.71,189.9,8447.0,181.8799,181.8799,180.3776,180.5583,8447.0
2018-09-25 09:50:00,189.74,190.05,189.23,189.3,5321.0,180.4062,180.7009,179.9212,179.9878,5321.0
2018-09-25 09:55:00,189.3,189.62,189.27,189.51,2500.0,179.9878,180.2921,179.9593,180.1875,2500.0
2018-09-25 10:00:00,189.45,189.63,189.16,189.31,3939.0,180.1304,180.3016,179.8547,179.9973,3939.0
2018-09-25 10:05:00,189.31,189.52,189.23,189.47,1129.0,179.9973,180.197,179.9212,180.1494,1129.0
2018-09-25 10:10:00,189.46,189.58,189.4,189.58,900.0,180.1399,180.254,180.0829,180.254,900.0
2018-09-25 10:15:00,189.7,189.7,189.53,189.61,1645.0,180.3681,180.3681,180.2065,180.2826,1645.0
2018-09-25 10:20:00,189.54,189.54,189.27,189.27,5101.0,180.216,180.216,179.9593,179.9593,5101.0
2018-09-25 10:25:00,189.37,189.37,189.17,189.17,948.0,180.0544,180.0544,179.8642,179.8642,948.0
2018-09-25 10:30:00,189.2,189.24,189.1,189.23,1822.0,179.8927,179.9308,179.7976,179.9212,1822.0
2018-09-25 10:35:00,189.15,189.17,188.89,188.95,2811.0,179.8452,179.8642,179.598,179.655,2811.0
2018-09-25 10:40:00,188.98,189.09,188.91,188.93,2612.0,179.6835,179.7881,179.617,179.636,2612.0
2018-09-25 10:45:00,188.97,189.24,188.92,188.92,5425.0,179.674,179.9308,179.6265,179.6265,5425.0
2018-09-25 10:50:00,189.06,189.22,188.97,189.14,4104.0,179.7596,179.9117,179.674,179.8357,4104.0
2018-09-25 10:55:00,189.14,189.14,188.59,188.59,5600.0,179.8357,179.8357,179.3127,179.3127,5600.0
2018-09-25 11:00:00,188.51,188.56,188.27,188.33,5048.0,179.2367,179.2842,179.0085,179.0655,5048.0
2018-09-25 11:05:00,188.33,188.76,188.33,188.76,4871.0,179.0655,179.4744,179.0655,179.4744,4871.0
2018-09-25 11:10:00,188.84,188.95,188.7,188.79,4538.0,179.5504,179.655,179.4173,179.5029,4538.0
2018-09-25 11:15:00,188.78,188.78,188.36,188.36,2722.0,179.4934,179.4934,179.094,179.094,2722.0
2018-09-25 11:20:00,188.28,188.38,188.27,188.3,1900.0,179.018,179.1131,179.0085,179.037,1900.0
2018-09-25 11:25:00,188.24,188.36,188.16,188.31,3270.0,178.9799,179.094,178.9039,179.0465,3270.0
2018-09-25 11:30:00,188.27,188.38,188.12,188.3,19649.0,179.0085,179.1131,178.8658,179.037,19649.0
2018-09-25 11:35:00,188.25,188.57,188.16,188.28,7048.0,178.9895,179.2937,178.9039,179.018,7048.0
2018-09-25 11:40:00,188.52,188.78,188.42,188.78,1700.0,179.2462,179.4934,179.1511,179.4934,1700.0
2018-09-25 11:45:00,188.72,188.77,188.56,188.71,6370.0,179.4363,179.4839,179.2842,179.4268,6370.0
2018-09-25 11:50:00,188.73,189.03,188.73,189.03,5841.0,179.4458,179.7311,179.4458,179.7311,5841.0
2018-09-25 11:55:00,189.0,189.09,188.74,188.76,1503.0,179.7026,179.7881,179.4553,179.4744,1503.0
2018-09-25 12:00:00,188.87,189.3,188.81,189.29,3165.0,179.579,179.9878,179.5219,179.9783,3165.0
2018-09-25 12:05:00,189.37,189.49,189.26,189.35,4127.0,180.0544,180.1685,179.9498,180.0353,4127.0
2018-09-25 12:10:00,189.31,189.5,189.31,189.5,2865.0,179.9973,180.178,179.9973,180.178,2865.0
2018-09-25 12:15:00,189.5,189.58,189.3,189.39,14010.0,180.178,180.254,179.9878,180.0734,14010.0
2018-09-25 12:20:00,189.52,189.74,189.45,189.74,2025.0,180.197,180.4062,180.1304,180.4062,2025.0
2018-09-25 12:25:00,189.66,189.96,189.6,189.96,2547.0,180.3301,180.6153,180.273,180.6153,2547.0
2018-09-25 12:30:00,189.87,190.09,189.78,190.09,8958.0,180.5298,180.7389,180.4442,180.7389,8958.0
2018-09-25 12:35:00,190.09,190.32,189.87,189.89,21967.0,180.7389,180.9576,180.5298,180.5488,21967.0
2018-09-25 12:40:00,190.01,190.02,189.92,189.95,700.0,180.6629,180.6724,180.5773,180.6058,700.0
2018-09-25 12:45:00,189.9,189.92,189.62,189.65,5418.0,180.5583,180.5773,180.2921,180.3206,5418.0
2018-09-25 12:50:00,189.69,189.87,189.62,189.87,1116.0,180.3586,180.5298,180.2921,180.5298,1116.0
2018-09-25 12:55:00,189.88,189.91,189.74,189.82,1202.0,180.5393,180.5678,180.4062,180.4822,1202.0
2018-09-25 13:00:00,189.74,189.76,189.62,189.7,539.0,180.4062,180.4252,180.2921,180.3681,539.0
2018-09-25 13:05:00,189.65,189.68,189.52,189.66,2835.0,180.3206,180.3491,180.197,180.3301,2835.0
2018-09-25 13:10:00,189.67,189.67,189.24,189.34,3188.0,180.3396,180.3396,179.9308,180.0258,3188.0
2018-09-25 13:15:00,189.35,189.43,189.26,189.38,2800.0,180.0353,180.1114,179.9498,180.0639,2800.0
2018-09-25 13:20:00,189.33,189.64,189.33,189.64,1572.0,180.0163,180.3111,180.0163,180.3111,1572.0
2018-09-25 13:25:00,189.56,189.69,189.5,189.61,1605.0,180.235,180.3586,180.178,180.2826,1605.0
2018-09-25 13:30:00,189.62,189.76,189.62,189.63,2000.0,180.2921,180.4252,180.2921,180.3016,2000.0
2018-09-25 13:35:00,189.7,189.79,189.67,189.72,1808.0,180.3681,180.4537,180.3396,180.3871,1808.0
2018-09-25 13:40:00,189.65,189.67,189.47,189.67,3400.0,180.3206,180.3396,180.1494,180.3396,3400.0
2018-09-25 13:45:00,189.61,189.61,189.46,189.46,3000.0,180.2826,180.2826,180.1399,180.1399,3000.0
2018-09-25 13:50:00,189.55,189.55,189.4,189.4,200.0,180.2255,180.2255,180.0829,180.0829,200.0
2018-09-25 13:55:00,189.39,189.51,189.33,189.45,1207.0,180.0734,180.1875,180.0163,180.1304,1207.0
2018-09-25 14:00:00,189.36,189.59,189.36,189.57,2628.0,180.0448,180.2635,180.0448,180.2445,2628.0
2018-09-25 14:05:00,189.61,189.62,189.49,189.6,1821.0,180.2826,180.2921,180.1685,180.273,1821.0
2018-09-25 14:10:00,189.6,189.63,189.59,189.6,1370.0,180.273,180.3016,180.2635,180.273,1370.0
2018-09-25 14:15:00,189.67,189.68,189.55,189.55,2000.0,180.3396,180.3491,180.2255,180.2255,2000.0
2018-09-25 14:20:00,189.56,189.62,189.5,189.5,4084.0,180.235,180.2921,180.178,180.178,4084.0
2018-09-25 14:25:00,189.4,189.49,189.4,189.44,1303.0,180.0829,180.1685,180.0829,180.1209,1303.0
2018-09-25 14:30:00,189.46,189.49,189.36,189.49,1173.0,180.1399,180.1685,180.0448,180.1685,1173.0
2018-09-25 14:35:00,189.49,189.64,189.48,189.5,3977.0,180.1685,180.3111,180.1589,180.178,3977.0
2018-09-25 14:40:00,189.47,189.48,189.34,189.36,1806.0,180.1494,180.1589,180.0258,180.0448,1806.0
2018-09-25 14:45:00,189.36,189.42,189.35,189.41,1300.0,180.0448,180.1019,180.0353,180.0924,1300.0
2018-09-25 14:50:00,189.45,189.45,189.24,189.33,4911.0,180.1304,180.1304,179.9308,180.0163,4911.0
2018-09-25 14:55:00,189.35,189.51,189.34,189.44,1360.0,180.0353,180.1875,180.0258,180.1209,1360.0
2018-09-25 15:00:00,189.43,189.46,189.35,189.46,2901.0,180.1114,180.1399,180.0353,180.1399,2901.0
2018-09-25 15:05:00,189.5,189.52,189.36,189.44,2748.0,180.178,180.197,180.0448,180.1209,2748.0
2018-09-25 15:10:00,189.48,189.5,189.29,189.36,4851.0,180.1589,180.178,179.9783,180.0448,4851.0
2018-09-25 15:15:00,189.36,189.47,189.34,189.42,3200.0,180.0448,180.1494,180.0258,180.1019,3200.0
2018-09-25 15:20:00,189.39,189.53,189.27,189.46,8788.0,180.0734,180.2065,179.9593,180.1399,8788.0
2018-09-25 15:25:00,189.51,189.54,189.31,189.46,8342.0,180.1875,180.216,179.9973,180.1399,8342.0
2018-09-25 15:30:00,189.48,189.49,189.28,189.41,4891.0,180.1589,180.1685,179.9688,180.0924,4891.0
2018-09-25 15:35:00,189.44,189.53,189.38,189.46,4985.0,180.1209,180.2065,180.0639,180.1399,4985.0
2018-09-25 15:40:00,189.46,189.59,189.38,189.49,8929.0,180.1399,180.2635,180.0639,180.1685,8929.0
2018-09-25 15:45:00,189.47,189.53,189.34,189.37,6637.0,180.1494,180.2065,180.0258,180.0544,6637.0
2018-09-25 15:50:00,189.35,189.51,189.34,189.37,11189.0,180.0353,180.1875,180.0258,180.0544,11189.0
2018-09-25 15:55:00,189.38,189.38,189.13,189.32,29172.0,180.0639,180.0639,179.8262,180.0068,29172.0
2018-09-26 09:30:00,189.03,190.11,187.53,187.79,11806.0,179.7311,180.758,178.3049,178.5521,11806.0
2018-09-26 09:35:00,187.54,188.01,187.02,187.93,5410.0,178.3144,178.7613,177.82,178.6852,5410.0
2018-09-26 09:40:00,187.91,187.91,187.54,187.56,5597.0,178.6662,178.6662,178.3144,178.3334,5597.0
2018-09-26 09:45:00,187.66,187.66,187.0,187.0,2801.0,178.4285,178.4285,177.8009,177.8009,2801.0
2018-09-26 09:50:00,187.14,187.31,186.45,186.51,9154.0,177.9341,178.0957,177.278,177.335,9154.0
2018-09-26 09:55:00,186.51,187.07,186.51,186.68,11688.0,177.335,177.8675,177.335,177.4967,11688.0
2018-09-26 10:00:00,186.64,187.05,186.62,186.98,4200.0,177.4587,177.8485,177.4396,177.7819,4200.0
2018-09-26 10:05:00,186.74,187.3,186.6,186.94,11999.0,177.5537,178.0862,177.4206,177.7439,11999.0
2018-09-26 10:10:00,186.82,186.97,186.72,186.94,2501.0,177.6298,177.7724,177.5347,177.7439,2501.0
2018-09-26 10:15:00,186.82,187.24,186.82,187.24,8100.0,177.6298,178.0291,177.6298,178.0291,8100.0
2018-09-26 10:20:00,187.24,187.67,187.24,187.62,1500.0,178.0291,178.438,178.0291,178.3904,1500.0
2018-09-26 10:25:00,187.67,187.67,187.11,187.12,4108.0,178.438,178.438,177.9055,177.915,4108.0
2018-09-26 10:30:00,187.03,187.11,186.97,186.99,2703.0,177.8295,177.9055,177.7724,177.7914,2703.0
2018-09-26 10:35:00,186.97,187.39,186.92,187.33,5305.0,177.7724,178.1718,177.7249,178.1147,5305.0
2018-09-26 10:40:00,187.39,187.7,187.33,187.7,7703.0,178.1718,178.4665,178.1147,178.4665,7703.0
2018-09-26 10:45:00,187.74,187.91,187.37,187.37,6332.0,178.5045,178.6662,178.1527,178.1527,6332.0
2018-09-26 10:50:00,187.54,187.54,187.25,187.26,1229.0,178.3144,178.3144,178.0386,178.0482,1229.0
2018-09-26 10:55:00,187.36,187.45,187.25,187.25,793.0,178.1432,178.2288,178.0386,178.0386,793.0
2018-09-26 11:00:00,187.06,187.31,186.93,187.31,7614.0,177.858,178.0957,177.7344,178.0957,7614.0
2018-09-26 11:05:00,187.39,187.58,187.23,187.52,1561.0,178.1718,178.3524,178.0196,178.2954,1561.0
2018-09-26 11:10:00,187.59,187.71,187.54,187.71,2411.0,178.3619,178.476,178.3144,178.476,2411.0
2018-09-26 11:15:00,187.71,187.71,187.51,187.51,1119.0,178.476,178.476,178.2859,178.2859,1119.0
2018-09-26 11:20:00,187.57,187.98,187.57,187.86,2675.0,178.3429,178.7327,178.3429,178.6186,2675.0
2018-09-26 11:25:00,187.98,187.98,187.22,187.51,7437.0,178.7327,178.7327,178.0101,178.2859,7437.0
2018-09-26 11:30:00,187.45,187.45,187.26,187.37,4264.0,178.2288,178.2288,178.0482,178.1527,4264.0
2018-09-26 11:35:00,187.24,187.52,187.24,187.52,5032.0,178.0291,178.2954,178.0291,178.2954,5032.0
2018-09-26 11:40:00,187.47,187.48,187.33,187.37,5740.0,178.2478,178.2573,178.1147,178.1527,5740.0
2018-09-26 11:45:00,187.41,187.41,187.03,187.03,4635.0,178.1908,178.1908,177.8295,177.8295,4635.0
2018-09-26 11:50:00,186.94,187.37,186.94,187.22,8703.0,177.7439,178.1527,177.7439,178.0101,8703.0
2018-09-26 11:55:00,187.26,187.37,187.2,187.31,3400.0,178.0482,178.1527,177.9911,178.0957,3400.0
2018-09-26 12:00:00,187.28,187.3,186.98,187.15,7363.0,178.0672,178.0862,177.7819,177.9436,7363.0
2018-09-26 12:05:00,186.93,187.1,186.9,187.09,3397.0,177.7344,177.896,177.7059,177.8865,3397.0
2018-09-26 12:10:00,187.22,187.29,186.99,187.04,5500.0,178.0101,178.0767,177.7914,177.839,5500.0
2018-09-26 12:15:00,187.06,187.12,187.03,187.12,800.0,177.858,177.915,177.8295,177.915,800.0
2018-09-26 12:20:00,187.14,187.14,187.11,187.11,460.0,177.9341,177.9341,177.9055,177.9055,460.0
2018-09-26 12:25:00,187.18,187.22,186.97,187.0,7879.0,177.9721,178.0101,177.7724,177.8009,7879.0
2018-09-26 12:30:00,187.11,187.26,187.05,187.26,4100.0,177.9055,178.0482,177.8485,178.0482,4100.0
2018-09-26 12:35:00,187.26,187.53,187.26,187.48,3030.0,178.0482,178.3049,178.0482,178.2573,3030.0
2018-09-26 12:40:00,187.49,187.59,187.49,187.55,6523.0,178.2668,178.3619,178.2668,178.3239,6523.0
2018-09-26 12:45:00,187.6,187.8,187.58,187.79,5968.0,178.3714,178.5616,178.3524,178.5521,5968.0
2018-09-26 12:50:00,187.98,188.06,187.74,187.74,3400.0,178.7327,178.8088,178.5045,178.5045,3400.0
2018-09-26 12:55:00,187.74,187.8,187.66,187.66,2147.0,178.5045,178.5616,178.4285,178.4285,2147.0
2018-09-26 13:00:00,187.63,187.75,187.59,187.62,4500.0,178.4,178.5141,178.3619,178.3904,4500.0
2018-09-26 13:05:00,187.53,187.64,187.53,187.64,2204.0,178.3049,178.4095,178.3049,178.4095,2204.0
2018-09-26 13:10:00,187.64,187.76,187.58,187.64,3580.0,178.4095,178.5236,178.3524,178.4095,3580.0
2018-09-26 13:15:00,187.64,187.82,187.59,187.61,12982.0,178.4095,178.5806,178.3619,178.3809,12982.0
2018-09-26 13:20:00,187.72,187.92,187.65,187.92,1927.0,178.4855,178.6757,178.419,178.6757,1927.0
2018-09-26 13:25:00,187.92,187.99,187.79,187.79,2395.0,178.6757,178.7422,178.5521,178.5521,2395.0
2018-09-26 13:30:00,187.86,187.86,187.44,187.58,5400.0,178.6186,178.6186,178.2193,178.3524,5400.0
2018-09-26 13:35:00,187.69,187.7,187.59,187.59,2354.0,178.457,178.4665,178.3619,178.3619,2354.0
2018-09-26 13:40:00,187.63,187.63,187.44,187.56,5500.0,178.4,178.4,178.2193,178.3334,5500.0
2018-09-26 13:45:00,187.68,187.7,187.53,187.62,800.0,178.4475,178.4665,178.3049,178.3904,800.0
2018-09-26 13:50:00,187.62,187.62,187.48,187.48,1510.0,178.3904,178.3904,178.2573,178.2573,1510.0
2018-09-26 13:55:00,187.54,187.64,187.48,187.64,900.0,178.3144,178.4095,178.2573,178.4095,900.0
2018-09-26 14:00:00,187.65,188.0,187.62,188.0,3998.0,178.419,178.7518,178.3904,178.7518,3998.0
2018-09-26 14:05:00,187.83,188.27,187.8,188.01,15478.0,178.5901,179.0085,178.5616,178.7613,15478.0
2018-09-26 14:10:00,188.16,188.59,188.16,188.52,4784.0,178.9039,179.3127,178.9039,179.2462,4784.0
2018-09-26 14:15:00,188.49,188.99,188.49,188.75,2584.0,179.2176,179.6931,179.2176,179.4649,2584.0
2018-09-26 14:20:00,188.79,188.81,188.54,188.66,2550.0,179.5029,179.5219,179.2652,179.3793,2550.0
2018-09-26 14:25:00,188.54,188.54,188.14,188.14,900.0,179.2652,179.2652,178.8849,178.8849,900.0
2018-09-26 14:30:00,188.2,188.26,188.07,188.22,5079.0,178.9419,178.999,178.8183,178.9609,5079.0
2018-09-26 14:35:00,188.17,188.17,187.77,187.78,5096.0,178.9134,178.9134,178.5331,178.5426,5096.0
2018-09-26 14:40:00,187.72,187.75,187.54,187.6,2138.0,178.4855,178.5141,178.3144,178.3714,2138.0
2018-09-26 14:45:00,187.57,187.61,187.31,187.61,2741.0,178.3429,178.3809,178.0957,178.3809,2741.0
2018-09-26 14:50:00,187.5,187.65,187.5,187.59,400.0,178.2763,178.419,178.2763,178.3619,400.0
2018-09-26 14:55:00,187.65,187.93,187.65,187.91,5100.0,178.419,178.6852,178.419,178.6662,5100.0
2018-09-26 15:00:00,187.95,187.98,187.44,187.7,6894.0,178.7042,178.7327,178.2193,178.4665,6894.0
2018-09-26 15:05:00,187.62,187.67,187.45,187.64,3200.0,178.3904,178.438,178.2288,178.4095,3200.0
2018-09-26 15:10:00,187.72,187.72,187.48,187.64,3186.0,178.4855,178.4855,178.2573,178.4095,3186.0
2018-09-26 15:15:00,187.62,187.67,187.5,187.64,6272.0,178.3904,178.438,178.2763,178.4095,6272.0
2018-09-26 15:20:00,187.62,187.96,187.61,187.7,10360.0,178.3904,178.7137,178.3809,178.4665,10360.0
2018-09-26 15:25:00,187.7,187.7,187.32,187.5,5700.0,178.4665,178.4665,178.1052,178.2763,5700.0
2018-09-26 15:30:00,187.5,187.58,187.32,187.32,8010.0,178.2763,178.3524,178.1052,178.1052,8010.0
2018-09-26 15:35:00,187.33,187.45,187.14,187.41,2750.0,178.1147,178.2288,177.9341,178.1908,2750.0
2018-09-26 15:40:00,187.41,187.41,187.08,187.11,10931.0,178.1908,178.1908,177.877,177.9055,10931.0
2018-09-26 15:45:00,187.14,187.18,186.8,186.93,21892.0,177.9341,177.9721,177.6108,177.7344,21892.0
2018-09-26 15:50:00,186.92,187.08,186.85,187.02,24400.0,177.7249,177.877,177.6583,177.82,24400.0
2018-09-26 15:55:00,187.0,187.07,186.81,186.89,59340.0,177.8009,177.8675,177.6203,177.6964,59340.0
2018-09-27 09:30:00,187.79,187.79,185.74,186.92,11965.0,178.5521,178.5521,176.6029,177.7249,11965.0
2018-09-27 09:35:00,186.65,186.65,185.8,185.94,6419.0,177.4682,177.4682,176.66,176.7931,6419.0
2018-09-27 09:40:00,186.19,186.29,185.75,185.98,6609.0,177.0308,177.1259,176.6124,176.8311,6609.0
2018-09-27 09:45:00,186.35,186.88,186.35,186.88,2355.0,177.1829,177.6868,177.1829,177.6868,2355.0
2018-09-27 09:50:00,186.96,186.96,186.33,186.8,4300.0,177.7629,177.7629,177.1639,177.6108,4300.0
2018-09-27 09:55:00,186.5,187.16,186.5,187.16,2700.0,177.3255,177.9531,177.3255,177.9531,2700.0
2018-09-27 10:00:00,186.95,187.53,186.93,187.52,3416.0,177.7534,178.3049,177.7344,178.2954,3416.0
2018-09-27 10:05:00,187.57,188.1,187.41,187.89,17709.0,178.3429,178.8468,178.1908,178.6472,17709.0
2018-09-27 10:10:00,187.87,188.3,187.87,188.3,2400.0,178.6281,179.037,178.6281,179.037,2400.0
2018-09-27 10:15:00,188.28,188.52,188.28,188.42,2928.0,179.018,179.2462,179.018,179.1511,2928.0
2018-09-27 10:20:00,188.38,188.38,187.94,188.15,6329.0,179.1131,179.1131,178.6947,178.8944,6329.0
2018-09-27 10:25:00,188.15,188.17,188.04,188.06,1705.0,178.8944,178.9134,178.7898,178.8088,1705.0
2018-09-27 10:30:00,188.03,188.05,187.77,187.89,6861.0,178.7803,178.7993,178.5331,178.6472,6861.0
2018-09-27 10:35:00,188.05,188.29,188.05,188.09,1705.0,178.7993,179.0275,178.7993,178.8373,1705.0
2018-09-27 10:40:00,188.09,188.43,188.09,188.43,5565.0,178.8373,179.1606,178.8373,179.1606,5565.0
2018-09-27 10:45:00,188.26,188.27,188.03,188.09,23082.0,178.999,179.0085,178.7803,178.8373,23082.0
2018-09-27 10:50:00,188.09,188.31,188.09,188.31,22170.0,178.8373,179.0465,178.8373,179.0465,22170.0
2018-09-27 10:55:00,188.43,188.76,188.43,188.67,2427.0,179.1606,179.4744,179.1606,179.3888,2427.0
2018-09-27 11:00:00,188.75,189.4,188.73,189.0,17342.0,179.4649,180.0829,179.4458,179.7026,17342.0
2018-09-27 11:05:00,189.0,189.18,188.89,188.95,10501.0,179.7026,179.8737,179.598,179.655,10501.0
2018-09-27 11:10:00,189.07,189.07,188.7,188.82,19440.0,179.7691,179.7691,179.4173,179.5314,19440.0
2018-09-27 11:15:00,188.84,188.91,188.7,188.88,1343.0,179.5504,179.617,179.4173,179.5885,1343.0
2018-09-27 11:20:00,188.73,188.99,188.73,188.99,1300.0,179.4458,179.6931,179.4458,179.6931,1300.0
2018-09-27 11:25:00,188.9,188.94,188.65,188.72,6831.0,179.6075,179.6455,179.3698,179.4363,6831.0
2018-09-27 11:30:00,188.75,189.14,188.67,189.11,13950.0,179.4649,179.8357,179.3888,179.8071,13950.0
2018-09-27 11:35:00,189.11,189.11,188.83,188.99,9295.0,179.8071,179.8071,179.5409,179.6931,9295.0
2018-09-27 11:40:00,188.94,188.95,188.69,188.78,8037.0,179.6455,179.655,179.4078,179.4934,8037.0
2018-09-27 11:45:00,188.89,188.97,188.73,188.8,2725.0,179.598,179.674,179.4458,179.5124,2725.0
2018-09-27 11:50:00,188.9,189.11,188.89,189.11,3244.0,179.6075,179.8071,179.598,179.8071,3244.0
2018-09-27 11:55:00,189.11,189.22,188.97,189.09,3122.0,179.8071,179.9117,179.674,179.7881,3122.0
2018-09-27 12:00:00,189.08,189.4,189.07,189.27,2829.0,179.7786,180.0829,179.7691,179.9593,2829.0
2018-09-27 12:05:00,189.28,189.36,189.01,189.13,5498.0,179.9688,180.0448,179.7121,179.8262,5498.0
2018-09-27 12:10:00,189.11,189.15,189.05,189.13,3880.0,179.8071,179.8452,179.7501,179.8262,3880.0
2018-09-27 12:15:00,189.21,189.31,189.21,189.31,700.0,179.9022,179.9973,179.9022,179.9973,700.0
2018-09-27 12:20:00,189.33,189.33,189.02,189.25,4700.0,180.0163,180.0163,179.7216,179.9403,4700.0
2018-09-27 12:25:00,189.31,189.4,189.11,189.18,2065.0,179.9973,180.0829,179.8071,179.8737,2065.0
2018-09-27 12:30:00,189.2,189.33,189.14,189.27,1281.0,179.8927,180.0163,179.8357,179.9593,1281.0
2018-09-27 12:35:00,189.19,189.24,189.17,189.24,335.0,179.8832,179.9308,179.8642,179.9308,335.0
2018-09-27 12:40:00,189.19,189.38,189.18,189.21,21096.0,179.8832,180.0639,179.8737,179.9022,21096.0
2018-09-27 12:45:00,189.28,189.37,189.24,189.34,19800.0,179.9688,180.0544,179.9308,180.0258,19800.0
2018-09-27 12:50:00,189.34,189.6,189.08,189.08,24351.0,180.0258,180.273,179.7786,179.7786,24351.0
2018-09-27 12:55:00,189.01,189.15,188.71,188.94,5235.0,179.7121,179.8452,179.4268,179.6455,5235.0
2018-09-27 13:00:00,188.68,189.14,188.54,189.09,2550.0,179.3983,179.8357,179.2652,179.7881,2550.0
2018-09-27 13:05:00,189.04,189.05,188.7,188.8,4100.0,179.7406,179.7501,179.4173,179.5124,4100.0
2018-09-27 13:10:00,188.86,188.87,188.61,188.61,2850.0,179.5694,179.579,179.3317,179.3317,2850.0
2018-09-27 13:15:00,188.65,188.73,188.65,188.73,300.0,179.3698,179.4458,179.3698,179.4458,300.0
2018-09-27 13:20:00,188.69,188.72,188.43,188.43,2433.0,179.4078,179.4363,179.1606,179.1606,2433.0
2018-09-27 13:25:00,188.43,188.44,188.18,188.23,3000.0,179.1606,179.1701,178.9229,178.9704,3000.0
2018-09-27 13:30:00,188.38,188.39,188.28,188.3,1143.0,179.1131,179.1226,179.018,179.037,1143.0
2018-09-27 13:35:00,188.25,188.3,188.21,188.22,1800.0,178.9895,179.037,178.9514,178.9609,1800.0
2018-09-27 13:40:00,188.16,188.16,188.03,188.16,2008.0,178.9039,178.9039,178.7803,178.9039,2008.0
2018-09-27 13:45:00,188.32,188.41,188.32,188.41,200.0,179.056,179.1416,179.056,179.1416,200.0
2018-09-27 13:50:00,188.33,188.47,188.33,188.36,1233.0,179.0655,179.1986,179.0655,179.094,1233.0
2018-09-27 13:55:00,188.33,188.42,188.32,188.37,1100.0,179.0655,179.1511,179.056,179.1036,1100.0
2018-09-27 14:00:00,188.31,188.31,188.0,188.0,3749.0,179.0465,179.0465,178.7518,178.7518,3749.0
2018-09-27 14:05:00,188.0,188.06,187.58,187.59,4929.0,178.7518,178.8088,178.3524,178.3619,4929.0
2018-09-27 14:10:00,187.6,187.61,187.26,187.28,10310.0,178.3714,178.3809,178.0482,178.0672,10310.0
2018-09-27 14:15:00,187.4,187.44,187.12,187.12,8166.0,178.1813,178.2193,177.915,177.915,8166.0
2018-09-27 14:20:00,187.16,187.26,187.08,187.2,4055.0,177.9531,178.0482,177.877,177.9911,4055.0
2018-09-27 14:25:00,187.21,187.21,186.89,187.03,8611.0,178.0006,178.0006,177.6964,177.8295,8611.0
2018-09-27 14:30:00,187.08,187.08,186.56,186.61,8409.0,177.877,177.877,177.3826,177.4301,8409.0
2018-09-27 14:35:00,186.64,187.2,186.63,187.08,4762.0,177.4587,177.9911,177.4491,177.877,4762.0
2018-09-27 14:40:00,187.14,187.14,186.63,186.83,3840.0,177.9341,177.9341,177.4491,177.6393,3840.0
2018-09-27 14:45:00,186.87,186.98,186.87,186.95,2850.0,177.6773,177.7819,177.6773,177.7534,2850.0
2018-09-27 14:50:00,186.95,186.96,186.73,186.87,15000.0,177.7534,177.7629,177.5442,177.6773,15000.0
2018-09-27 14:55:00,186.86,186.91,186.64,186.64,4434.0,177.6678,177.7154,177.4587,177.4587,4434.0
2018-09-27 15:00:00,186.65,187.02,186.65,186.96,14921.0,177.4682,177.82,177.4682,177.7629,14921.0
2018-09-27 15:05:00,186.91,186.96,186.84,186.84,4247.0,177.7154,177.7629,177.6488,177.6488,4247.0
2018-09-27 15:10:00,186.91,187.0,186.89,186.95,3100.0,177.7154,177.8009,177.6964,177.7534,3100.0
2018-09-27 15:15:00,186.99,187.22,186.97,187.15,49095.0,177.7914,178.0101,177.7724,177.9436,49095.0
2018-09-27 15:20:00,187.19,187.46,187.18,187.25,12540.0,177.9816,178.2383,177.9721,178.0386,12540.0
2018-09-27 15:25:00,187.33,187.51,187.19,187.5,5241.0,178.1147,178.2859,177.9816,178.2763,5241.0
2018-09-27 15:30:00,187.45,187.45,187.07,187.11,9566.0,178.2288,178.2288,177.8675,177.9055,9566.0
2018-09-27 15:35:00,187.17,187.3,187.05,187.16,22511.0,177.9626,178.0862,177.8485,177.9531,22511.0
2018-09-27 15:40:00,187.23,187.35,187.07,187.21,15821.0,178.0196,178.1337,177.8675,178.0006,15821.0
2018-09-27 15:45:00,187.27,187.32,187.05,187.1,14694.0,178.0577,178.1052,177.8485,177.896,14694.0
2018-09-27 15:50:00,187.12,187.22,187.07,187.18,26038.0,177.915,178.0101,177.8675,177.9721,26038.0
2018-09-27 15:55:00,187.16,187.26,186.98,187.11,35283.0,177.9531,178.0482,177.7819,177.9055,35283.0
2018-09-28 09:30:00,185.88,186.63,185.12,185.2,20221.0,176.736,177.4491,176.0134,176.0895,20221.0
2018-09-28 09:35:00,185.21,185.4,184.19,184.26,8582.0,176.099,176.2797,175.1292,175.1957,8582.0
2018-09-28 09:40:00,184.26,184.45,183.52,183.86,12209.0,175.1957,175.3764,174.4921,174.8154,12209.0
2018-09-28 09:45:00,183.82,183.82,183.16,183.36,12993.0,174.7774,174.7774,174.1498,174.34,12993.0
2018-09-28 09:50:00,183.55,184.24,182.86,182.92,11936.0,174.5207,175.1767,173.8646,173.9217,11936.0
2018-09-28 09:55:00,183.0,183.06,182.35,182.57,4949.0,173.9977,174.0548,173.3797,173.5889,4949.0
2018-09-28 10:00:00,182.58,182.89,182.29,182.89,9690.0,173.5984,173.8931,173.3226,173.8931,9690.0
2018-09-28 10:05:00,182.73,183.12,182.5,182.85,18078.0,173.741,174.1118,173.5223,173.8551,18078.0
2018-09-28 10:10:00,182.76,182.89,182.29,182.49,12604.0,173.7695,173.8931,173.3226,173.5128,12604.0
2018-09-28 10:15:00,182.34,182.51,181.86,181.9,10526.0,173.3702,173.5318,172.9138,172.9518,10526.0
2018-09-28 10:20:00,181.9,182.24,181.68,182.0,6454.0,172.9518,173.2751,172.7427,173.0469,6454.0
2018-09-28 10:25:00,181.88,182.47,181.83,182.12,16136.0,172.9328,173.4938,172.8853,173.161,16136.0
2018-09-28 10:30:00,182.22,182.37,182.16,182.25,13212.0,173.2561,173.3987,173.199,173.2846,13212.0
2018-09-28 10:35:00,182.35,182.67,182.35,182.65,17182.0,173.3797,173.6839,173.3797,173.6649,17182.0
2018-09-28 10:40:00,182.71,182.81,182.52,182.74,4290.0,173.722,173.8171,173.5413,173.7505,4290.0
2018-09-28 10:45:00,182.66,182.66,182.26,182.61,7599.0,173.6744,173.6744,173.2941,173.6269,7599.0
2018-09-28 10:50:00,182.61,182.64,182.09,182.23,17465.0,173.6269,173.6554,173.1325,173.2656,17465.0
2018-09-28 10:55:00,182.25,182.7,182.25,182.41,14741.0,173.2846,173.7125,173.2846,173.4367,14741.0
2018-09-28 11:00:00,182.3,182.39,181.85,181.85,9362.0,173.3322,173.4177,172.9043,172.9043,9362.0
2018-09-28 11:05:00,181.86,182.09,181.26,181.33,13105.0,172.9138,173.1325,172.3433,172.4099,13105.0
2018-09-28 11:10:00,181.34,181.34,180.94,180.98,7840.0,172.4194,172.4194,172.0391,172.0771,7840.0
2018-09-28 11:15:00,180.9,181.11,180.54,181.09,23228.0,172.001,172.2007,171.6587,172.1817,23228.0
2018-09-28 11:20:00,180.97,181.92,180.92,181.92,28503.0,172.0676,172.9708,172.02,172.9708,28503.0
2018-09-28 11:25:00,181.83,182.38,181.81,182.38,3707.0,172.8853,173.4082,172.8663,173.4082,3707.0
2018-09-28 11:30:00,182.23,182.42,182.14,182.25,48358.0,173.2656,173.4462,173.18,173.2846,48358.0
2018-09-28 11:35:00,182.15,182.38,182.0,182.19,23793.0,173.1895,173.4082,173.0469,173.2276,23793.0
2018-09-28 11:40:00,182.15,182.34,181.96,182.34,7220.0,173.1895,173.3702,173.0089,173.3702,7220.0
2018-09-28 11:45:00,182.32,182.49,182.22,182.36,8210.0,173.3512,173.5128,173.2561,173.3892,8210.0
2018-09-28 11:50:00,182.28,182.28,181.94,182.09,7686.0,173.3131,173.3131,172.9899,173.1325,7686.0
2018-09-28 11:55:00,182.14,182.34,181.96,182.09,6025.0,173.18,173.3702,173.0089,173.1325,6025.0
2018-09-28 12:00:00,182.09,182.34,182.01,182.18,17851.0,173.1325,173.3702,173.0564,173.2181,17851.0
2018-09-28 12:05:00,182.17,182.22,181.94,182.22,10722.0,173.2085,173.2561,172.9899,173.2561,10722.0
2018-09-28 12:10:00,182.09,182.09,181.77,181.96,8295.0,173.1325,173.1325,172.8282,173.0089,8295.0
2018-09-28 12:15:00,182.01,182.13,181.66,181.91,5650.0,173.0564,173.1705,172.7236,172.9613,5650.0
2018-09-28 12:20:00,181.89,182.01,181.76,181.92,2515.0,172.9423,173.0564,172.8187,172.9708,2515.0
2018-09-28 12:25:00,182.0,182.03,181.24,181.39,10332.0,173.0469,173.0754,172.3243,172.4669,10332.0
2018-09-28 12:30:00,181.39,181.47,181.04,181.24,3044.0,172.4669,172.543,172.1341,172.3243,3044.0
2018-09-28 12:35:00,181.21,181.52,181.06,181.08,4228.0,172.2958,172.5905,172.1531,172.1722,4228.0
2018-09-28 12:40:00,180.94,181.15,180.87,180.95,6125.0,172.0391,172.2387,171.9725,172.0486,6125.0
2018-09-28 12:45:00,181.06,181.08,180.93,181.06,4006.0,172.1531,172.1722,172.0295,172.1531,4006.0
2018-09-28 12:50:00,181.1,181.44,181.1,181.44,2840.0,172.1912,172.5145,172.1912,172.5145,2840.0
2018-09-28 12:55:00,181.49,181.63,181.47,181.63,2300.0,172.562,172.6951,172.543,172.6951,2300.0
2018-09-28 13:00:00,181.58,181.8,181.5,181.8,4719.0,172.6476,172.8567,172.5715,172.8567,4719.0
2018-09-28 13:05:00,181.86,181.91,181.7,181.75,2555.0,172.9138,172.9613,172.7617,172.8092,2555.0
2018-09-28 13:10:00,181.75,181.79,181.67,181.68,3952.0,172.8092,172.8472,172.7331,172.7427,3952.0
2018-09-28 13:15:00,181.74,181.8,181.7,181.8,2443.0,172.7997,172.8567,172.7617,172.8567,2443.0
2018-09-28 13:20:00,181.88,181.98,181.84,181.93,3472.0,172.9328,173.0279,172.8948,172.9804,3472.0
2018-09-28 13:25:00,181.98,182.0,181.89,181.92,2820.0,173.0279,173.0469,172.9423,172.9708,2820.0
2018-09-28 13:30:00,181.93,181.97,181.87,181.94,4653.0,172.9804,173.0184,172.9233,172.9899,4653.0
2018-09-28 13:35:00,181.9,182.06,181.89,182.0,8394.0,172.9518,173.104,172.9423,173.0469,8394.0
2018-09-28 13:40:00,182.0,182.02,181.69,181.69,2751.0,173.0469,173.0659,172.7522,172.7522,2751.0
2018-09-28 13:45:00,181.74,181.77,181.59,181.59,2986.0,172.7997,172.8282,172.6571,172.6571,2986.0
2018-09-28 13:50:00,181.58,181.74,181.58,181.7,5030.0,172.6476,172.7997,172.6476,172.7617,5030.0
2018-09-28 13:55:00,181.73,181.79,181.68,181.76,3044.0,172.7902,172.8472,172.7427,172.8187,3044.0
2018-09-28 14:00:00,181.78,181.78,181.46,181.57,4152.0,172.8377,172.8377,172.5335,172.6381,4152.0
2018-09-28 14:05:00,181.55,181.55,181.26,181.49,4273.0,172.619,172.619,172.3433,172.562,4273.0
2018-09-28 14:10:00,181.44,181.68,181.43,181.55,4746.0,172.5145,172.7427,172.5049,172.619,4746.0
2018-09-28 14:15:00,181.5,181.91,181.49,181.69,6278.0,172.5715,172.9613,172.562,172.7522,6278.0
2018-09-28 14:20:00,181.62,181.69,181.54,181.54,2600.0,172.6856,172.7522,172.6095,172.6095,2600.0
2018-09-28 14:25:00,181.59,181.76,181.49,181.71,3038.0,172.6571,172.8187,172.562,172.7712,3038.0
2018-09-28 14:30:00,181.75,182.02,181.74,181.99,4526.0,172.8092,173.0659,172.7997,173.0374,4526.0
2018-09-28 14:35:00,182.05,182.15,182.04,182.07,3800.0,173.0944,173.1895,173.0849,173.1135,3800.0
2018-09-28 14:40:00,182.15,182.25,182.08,182.2,12466.0,173.1895,173.2846,173.123,173.2371,12466.0
2018-09-28 14:45:00,182.2,182.5,182.2,182.48,5214.0,173.2371,173.5223,173.2371,173.5033,5214.0
2018-09-28 14:50:00,182.44,182.56,182.37,182.37,2400.0,173.4653,173.5794,173.3987,173.3987,2400.0
2018-09-28 14:55:00,182.31,182.39,182.22,182.38,6747.0,173.3417,173.4177,173.2561,173.4082,6747.0
2018-09-28 15:00:00,182.33,182.56,182.25,182.31,6315.0,173.3607,173.5794,173.2846,173.3417,6315.0
2018-09-28 15:05:00,182.33,182.41,182.22,182.41,10110.0,173.3607,173.4367,173.2561,173.4367,10110.0
2018-09-28 15:10:00,182.42,182.45,182.28,182.29,9203.0,173.4462,173.4748,173.3131,173.3226,9203.0
2018-09-28 15:15:00,182.28,182.42,182.26,182.33,8738.0,173.3131,173.4462,173.2941,173.3607,8738.0
2018-09-28 15:20:00,182.38,182.86,182.38,182.86,10635.0,173.4082,173.8646,173.4082,173.8646,10635.0
2018-09-28 15:25:00,182.78,183.29,182.73,183.12,17117.0,173.7885,174.2734,173.741,174.1118,17117.0
2018-09-28 15:30:00,183.12,183.13,182.78,182.99,36001.0,174.1118,174.1213,173.7885,173.9882,36001.0
2018-09-28 15:35:00,182.94,182.95,182.32,182.41,14904.0,173.9407,173.9502,173.3512,173.4367,14904.0
2018-09-28 15:40:00,182.4,182.43,181.87,182.04,18199.0,173.4272,173.4558,172.9233,173.0849,18199.0
2018-09-28 15:45:00,182.04,182.24,181.91,182.05,24420.0,173.0849,173.2751,172.9613,173.0944,24420.0
2018-09-28 15:50:00,182.04,182.19,182.0,182.15,20154.0,173.0849,173.2276,173.0469,173.1895,20154.0
2018-09-28 15:55:00,182.13,182.15,181.89,181.95,62255.0,173.1705,173.1895,172.9423,172.9994,62255.0
2018-10-01 09:30:00,182.56,184.73,182.56,183.64,17913.0,173.5794,175.6426,173.5794,174.6062,17913.0
2018-10-01 09:35:00,183.71,184.25,183.7,184.18,13944.0,174.6728,175.1862,174.6633,175.1197,13944.0
2018-10-01 09:40:00,184.06,184.65,184.03,184.65,5491.0,175.0056,175.5665,174.977,175.5665,5491.0
2018-10-01 09:45:00,184.67,185.22,184.65,185.13,11620.0,175.5856,176.1085,175.5665,176.0229,11620.0
2018-10-01 09:50:00,185.11,185.62,185.04,185.62,8088.0,176.0039,176.4888,175.9374,176.4888,8088.0
2018-10-01 09:55:00,185.57,185.75,185.37,185.62,3717.0,176.4413,176.6124,176.2511,176.4888,3717.0
2018-10-01 10:00:00,185.6,185.95,185.58,185.69,5127.0,176.4698,176.8026,176.4508,176.5554,5127.0
2018-10-01 10:05:00,185.6,185.82,185.4,185.62,6305.0,176.4698,176.679,176.2797,176.4888,6305.0
2018-10-01 10:10:00,185.55,185.97,185.55,185.79,11150.0,176.4223,176.8216,176.4223,176.6505,11150.0
2018-10-01 10:15:00,185.78,186.18,185.72,186.18,6627.0,176.641,177.0213,176.5839,177.0213,6627.0
2018-10-01 10:20:00,186.19,186.34,185.88,186.13,3675.0,177.0308,177.1734,176.736,176.9737,3675.0
2018-10-01 10:25:00,186.11,186.48,186.11,186.28,8850.0,176.9547,177.3065,176.9547,177.1164,8850.0
2018-10-01 10:30:00,186.32,186.42,186.23,186.34,6502.0,177.1544,177.2495,177.0688,177.1734,6502.0
2018-10-01 10:35:00,186.33,186.33,185.94,186.05,9986.0,177.1639,177.1639,176.7931,176.8977,9986.0
2018-10-01 10:40:00,186.03,186.39,186.01,186.18,10771.0,176.8787,177.221,176.8596,177.0213,10771.0
2018-10-01 10:45:00,186.21,186.21,185.91,185.91,13524.0,177.0498,177.0498,176.7646,176.7646,13524.0
2018-10-01 10:50:00,185.87,185.9,185.49,185.9,7467.0,176.7265,176.7551,176.3652,176.7551,7467.0
2018-10-01 10:55:00,185.9,185.96,185.74,185.95,2218.0,176.7551,176.8121,176.6029,176.8026,2218.0
2018-10-01 11:00:00,185.95,186.23,185.89,185.95,3302.0,176.8026,177.0688,176.7455,176.8026,3302.0
2018-10-01 11:05:00,185.97,186.19,185.97,186.12,1534.0,176.8216,177.0308,176.8216,176.9642,1534.0
2018-10-01 11:10:00,186.05,186.32,185.87,186.07,4825.0,176.8977,177.1544,176.7265,176.9167,4825.0
2018-10-01 11:15:00,186.18,186.18,185.67,185.69,4012.0,177.0213,177.0213,176.5364,176.5554,4012.0
2018-10-01 11:20:00,185.82,186.15,185.82,186.15,2326.0,176.679,176.9928,176.679,176.9928,2326.0
2018-10-01 11:25:00,186.32,186.33,186.09,186.14,1551.0,177.1544,177.1639,176.9357,176.9833,1551.0
2018-10-01 11:30:00,185.92,185.92,185.81,185.82,1457.0,176.7741,176.7741,176.6695,176.679,1457.0
2018-10-01 11:35:00,185.88,185.98,185.81,185.98,2001.0,176.736,176.8311,176.6695,176.8311,2001.0
2018-10-01 11:40:00,185.91,186.13,185.84,186.06,1500.0,176.7646,176.9737,176.698,176.9072,1500.0
2018-10-01 11:45:00,185.99,186.13,185.86,185.9,2593.0,176.8406,176.9737,176.717,176.7551,2593.0
2018-10-01 11:50:00,185.95,186.92,185.95,186.58,15762.0,176.8026,177.7249,176.8026,177.4016,15762.0
2018-10-01 11:55:00,186.58,186.69,186.13,186.69,4175.0,177.4016,177.5062,176.9737,177.5062,4175.0
2018-10-01 12:00:00,186.47,186.68,186.47,186.51,9635.0,177.297,177.4967,177.297,177.335,9635.0
2018-10-01 12:05:00,186.67,186.68,186.39,186.39,5042.0,177.4872,177.4967,177.221,177.221,5042.0
2018-10-01 12:10:00,186.45,186.55,186.42,186.55,1000.0,177.278,177.3731,177.2495,177.3731,1000.0
2018-10-01 12:15:00,186.58,186.84,186.42,186.69,9670.0,177.4016,177.6488,177.2495,177.5062,9670.0
2018-10-01 12:20:00,186.69,186.69,186.26,186.48,2570.0,177.5062,177.5062,177.0973,177.3065,2570.0
2018-10-01 12:25:00,186.5,186.5,186.07,186.11,1835.0,177.3255,177.3255,176.9167,176.9547,1835.0
2018-10-01 12:30:00,185.98,186.22,185.98,186.01,2843.0,176.8311,177.0593,176.8311,176.8596,2843.0
2018-10-01 12:35:00,186.01,186.01,185.26,185.27,7718.0,176.8596,176.8596,176.1465,176.156,7718.0
2018-10-01 12:40:00,185.33,185.33,184.93,185.09,6790.0,176.2131,176.2131,175.8328,175.9849,6790.0
2018-10-01 12:45:00,185.11,185.11,184.84,184.93,5694.0,176.0039,176.0039,175.7472,175.8328,5694.0
2018-10-01 12:50:00,184.88,184.88,184.29,184.38,7595.0,175.7852,175.7852,175.2243,175.3098,7595.0
2018-10-01 12:55:00,184.29,184.67,184.2,184.31,7195.0,175.2243,175.5856,175.1387,175.2433,7195.0
2018-10-01 13:00:00,184.4,184.94,184.39,184.94,6383.0,175.3288,175.8423,175.3193,175.8423,6383.0
2018-10-01 13:05:00,185.03,185.07,184.87,184.87,2210.0,175.9279,175.9659,175.7757,175.7757,2210.0
2018-10-01 13:10:00,184.8,185.02,184.8,184.9,2350.0,175.7092,175.9183,175.7092,175.8042,2350.0
2018-10-01 13:15:00,185.03,185.03,184.59,184.6,3432.0,175.9279,175.9279,175.5095,175.519,3432.0
2018-10-01 13:20:00,184.61,184.78,184.61,184.78,1901.0,175.5285,175.6902,175.5285,175.6902,1901.0
2018-10-01 13:25:00,184.78,184.96,184.78,184.91,3165.0,175.6902,175.8613,175.6902,175.8138,3165.0
2018-10-01 13:30:00,184.91,185.24,184.9,185.24,3793.0,175.8138,176.1275,175.8042,176.1275,3793.0
2018-10-01 13:35:00,185.18,185.19,185.09,185.19,1420.0,176.0705,176.08,175.9849,176.08,1420.0
2018-10-01 13:40:00,185.2,185.24,184.78,185.23,5678.0,176.0895,176.1275,175.6902,176.118,5678.0
2018-10-01 13:45:00,185.21,185.21,184.83,184.83,2639.0,176.099,176.099,175.7377,175.7377,2639.0
2018-10-01 13:50:00,184.84,185.1,184.84,185.09,600.0,175.7472,175.9944,175.7472,175.9849,600.0
2018-10-01 13:55:00,185.01,185.01,184.67,184.8,5126.0,175.9088,175.9088,175.5856,175.7092,5126.0
2018-10-01 14:00:00,184.79,184.83,184.6,184.68,1756.0,175.6997,175.7377,175.519,175.5951,1756.0
2018-10-01 14:05:00,184.5,184.6,184.41,184.53,3697.0,175.4239,175.519,175.3384,175.4525,3697.0
2018-10-01 14:10:00,184.55,184.69,184.55,184.66,1300.0,175.4715,175.6046,175.4715,175.5761,1300.0
2018-10-01 14:15:00,184.68,184.8,184.63,184.69,5921.0,175.5951,175.7092,175.5475,175.6046,5921.0
2018-10-01 14:20:00,184.78,185.32,184.52,184.94,7498.0,175.6902,176.2036,175.4429,175.8423,7498.0
2018-10-01 14:25:00,185.11,185.13,184.97,185.0,4024.0,176.0039,176.0229,175.8708,175.8993,4024.0
2018-10-01 14:30:00,184.87,184.97,184.7,184.7,4414.0,175.7757,175.8708,175.6141,175.6141,4414.0
2018-10-01 14:35:00,184.8,185.17,184.7,185.17,6151.0,175.7092,176.061,175.6141,176.061,6151.0
2018-10-01 14:40:00,185.14,185.25,185.13,185.23,2244.0,176.0324,176.137,176.0229,176.118,2244.0
2018-10-01 14:45:00,185.19,185.37,185.12,185.37,4634.0,176.08,176.2511,176.0134,176.2511,4634.0
2018-10-01 14:50:00,185.38,185.48,185.19,185.19,3287.0,176.2606,176.3557,176.08,176.08,3287.0
2018-10-01 14:55:00,185.21,185.27,184.87,185.03,4663.0,176.099,176.156,175.7757,175.9279,4663.0
2018-10-01 15:00:00,185.03,185.2,185.02,185.13,5500.0,175.9279,176.0895,175.9183,176.0229,5500.0
2018-10-01 15:05:00,185.12,185.2,185.07,185.07,6871.0,176.0134,176.0895,175.9659,175.9659,6871.0
2018-10-01 15:10:00,185.06,185.22,185.0,185.22,6560.0,175.9564,176.1085,175.8993,176.1085,6560.0
2018-10-01 15:15:00,185.21,185.25,184.86,184.86,5309.0,176.099,176.137,175.7662,175.7662,5309.0
2018-10-01 15:20:00,184.82,184.86,184.7,184.74,4800.0,175.7282,175.7662,175.6141,175.6521,4800.0
2018-10-01 15:25:00,184.78,184.9,184.43,184.68,13762.0,175.6902,175.8042,175.3574,175.5951,13762.0
2018-10-01 15:30:00,184.7,184.7,184.15,184.36,7800.0,175.6141,175.6141,175.0911,175.2908,7800.0
2018-10-01 15:35:00,184.36,184.48,184.17,184.26,8392.0,175.2908,175.4049,175.1102,175.1957,8392.0
2018-10-01 15:40:00,184.22,184.22,183.97,184.05,11957.0,175.1577,175.1577,174.92,174.9961,11957.0
2018-10-01 15:45:00,184.07,184.18,183.98,184.1,8239.0,175.0151,175.1197,174.9295,175.0436,8239.0
2018-10-01 15:50:00,184.01,184.07,183.91,184.0,12299.0,174.958,175.0151,174.863,174.9485,12299.0
2018-10-01 15:55:00,184.0,184.35,183.99,184.33,32340.0,174.9485,175.2813,174.939,175.2623,32340.0
2018-10-02 09:30:00,183.95,184.3,183.89,183.97,21444.0,174.901,175.2338,174.8439,174.92,21444.0
2018-10-02 09:35:00,183.97,184.0,182.99,182.99,5178.0,174.92,174.9485,173.9882,173.9882,5178.0
2018-10-02 09:40:00,183.17,183.17,182.85,183.02,8741.0,174.1594,174.1594,173.8551,174.0167,8741.0
2018-10-02 09:45:00,183.14,183.46,182.82,182.99,46466.0,174.1308,174.4351,173.8266,173.9882,46466.0
2018-10-02 09:50:00,182.98,184.09,182.98,184.09,9754.0,173.9787,175.0341,173.9787,175.0341,9754.0
2018-10-02 09:55:00,184.1,184.16,183.94,184.11,11445.0,175.0436,175.1007,174.8915,175.0531,11445.0
2018-10-02 10:00:00,183.99,184.13,183.73,183.73,15075.0,174.939,175.0721,174.6918,174.6918,15075.0
2018-10-02 10:05:00,183.55,183.69,183.42,183.49,12812.0,174.5207,174.6538,174.3971,174.4636,12812.0
2018-10-02 10:10:00,183.37,183.41,183.19,183.19,3808.0,174.3495,174.3875,174.1784,174.1784,3808.0
2018-10-02 10:15:00,183.25,183.4,183.24,183.32,9270.0,174.2354,174.378,174.2259,174.302,9270.0
2018-10-02 10:20:00,183.34,183.39,183.19,183.33,12413.0,174.321,174.3685,174.1784,174.3115,12413.0
2018-10-02 10:25:00,183.39,183.86,183.34,183.83,9213.0,174.3685,174.8154,174.321,174.7869,9213.0
2018-10-02 10:30:00,183.83,183.83,183.25,183.47,3740.0,174.7869,174.7869,174.2354,174.4446,3740.0
2018-10-02 10:35:00,183.56,183.68,183.23,183.45,4521.0,174.5302,174.6443,174.2164,174.4256,4521.0
2018-10-02 10:40:00,183.43,183.61,183.42,183.53,2600.0,174.4066,174.5777,174.3971,174.5016,2600.0
2018-10-02 10:45:00,183.59,183.79,183.41,183.79,4609.0,174.5587,174.7489,174.3875,174.7489,4609.0
2018-10-02 10:50:00,183.88,183.97,183.75,183.82,10583.0,174.8344,174.92,174.7108,174.7774,10583.0
2018-10-02 10:55:00,183.86,184.12,183.82,184.12,2852.0,174.8154,175.0626,174.7774,175.0626,2852.0
2018-10-02 11:00:00,184.12,184.84,184.12,184.84,7721.0,175.0626,175.7472,175.0626,175.7472,7721.0
2018-10-02 11:05:00,184.85,184.98,184.4,184.57,7111.0,175.7567,175.8803,175.3288,175.4905,7111.0
2018-10-02 11:10:00,184.58,185.22,184.5,184.82,12523.0,175.5,176.1085,175.4239,175.7282,12523.0
2018-10-02 11:15:00,184.78,184.78,184.26,184.26,3527.0,175.6902,175.6902,175.1957,175.1957,3527.0
2018-10-02 11:20:00,184.32,184.7,184.32,184.49,3700.0,175.2528,175.6141,175.2528,175.4144,3700.0
2018-10-02 11:25:00,184.43,184.65,184.43,184.56,33156.0,175.3574,175.5665,175.3574,175.481,33156.0
2018-10-02 11:30:00,184.55,184.95,184.5,184.75,10148.0,175.4715,175.8518,175.4239,175.6616,10148.0
2018-10-02 11:35:00,184.82,185.45,184.81,185.45,5220.0,175.7282,176.3272,175.7187,176.3272,5220.0
2018-10-02 11:40:00,185.33,185.83,185.27,185.67,6517.0,176.2131,176.6885,176.156,176.5364,6517.0
2018-10-02 11:45:00,185.65,185.75,185.18,185.41,2824.0,176.5174,176.6124,176.0705,176.2892,2824.0
2018-10-02 11:50:00,185.41,185.41,185.11,185.32,9100.0,176.2892,176.2892,176.0039,176.2036,9100.0
2018-10-02 11:55:00,185.33,185.33,185.2,185.2,3337.0,176.2131,176.2131,176.0895,176.0895,3337.0
2018-10-02 12:00:00,185.29,185.45,185.21,185.35,6316.0,176.1751,176.3272,176.099,176.2321,6316.0
2018-10-02 12:05:00,185.42,185.56,185.3,185.5,3626.0,176.2987,176.4318,176.1846,176.3747,3626.0
2018-10-02 12:10:00,185.52,185.54,185.44,185.5,1800.0,176.3937,176.4128,176.3177,176.3747,1800.0
2018-10-02 12:15:00,185.47,185.53,185.37,185.48,3271.0,176.3462,176.4033,176.2511,176.3557,3271.0
2018-10-02 12:20:00,185.52,185.61,185.35,185.52,6794.0,176.3937,176.4793,176.2321,176.3937,6794.0
2018-10-02 12:25:00,185.52,185.73,185.51,185.64,1300.0,176.3937,176.5934,176.3842,176.5078,1300.0
2018-10-02 12:30:00,185.63,185.96,185.63,185.96,11220.0,176.4983,176.8121,176.4983,176.8121,11220.0
2018-10-02 12:35:00,185.89,186.1,185.81,186.1,3794.0,176.7455,176.9452,176.6695,176.9452,3794.0
2018-10-02 12:40:00,186.06,186.31,186.05,186.31,5351.0,176.9072,177.1449,176.8977,177.1449,5351.0
2018-10-02 12:45:00,186.27,186.4,186.19,186.26,10571.0,177.1069,177.2305,177.0308,177.0973,10571.0
2018-10-02 12:50:00,186.25,186.26,185.93,185.93,3700.0,177.0878,177.0973,176.7836,176.7836,3700.0
2018-10-02 12:55:00,185.87,185.95,185.77,185.93,1510.0,176.7265,176.8026,176.6315,176.7836,1510.0
2018-10-02 13:00:00,186.04,186.05,185.68,185.74,3080.0,176.8882,176.8977,176.5459,176.6029,3080.0
2018-10-02 13:05:00,185.65,185.88,185.64,185.88,2447.0,176.5174,176.736,176.5078,176.736,2447.0
2018-10-02 13:10:00,185.83,186.04,185.83,186.02,4366.0,176.6885,176.8882,176.6885,176.8692,4366.0
2018-10-02 13:15:00,186.02,186.03,185.71,185.72,9299.0,176.8692,176.8787,176.5744,176.5839,9299.0
2018-10-02 13:20:00,185.68,185.88,185.28,185.81,9200.0,176.5459,176.736,176.1656,176.6695,9200.0
2018-10-02 13:25:00,185.63,185.87,185.63,185.87,1600.0,176.4983,176.7265,176.4983,176.7265,1600.0
2018-10-02 13:30:00,185.79,185.8,185.64,185.66,2858.0,176.6505,176.66,176.5078,176.5269,2858.0
2018-10-02 13:35:00,185.54,185.72,185.54,185.72,3446.0,176.4128,176.5839,176.4128,176.5839,3446.0
2018-10-02 13:40:00,185.69,185.83,185.64,185.83,2900.0,176.5554,176.6885,176.5078,176.6885,2900.0
2018-10-02 13:45:00,185.85,185.92,185.68,185.91,4125.0,176.7075,176.7741,176.5459,176.7646,4125.0
2018-10-02 13:50:00,185.92,185.92,185.76,185.89,800.0,176.7741,176.7741,176.6219,176.7455,800.0
2018-10-02 13:55:00,185.77,185.77,185.65,185.75,1000.0,176.6315,176.6315,176.5174,176.6124,1000.0
2018-10-02 14:00:00,185.83,186.02,185.81,186.0,3100.0,176.6885,176.8692,176.6695,176.8501,3100.0
2018-10-02 14:05:00,185.83,185.92,185.83,185.87,1500.0,176.6885,176.7741,176.6885,176.7265,1500.0
2018-10-02 14:10:00,185.86,185.86,185.68,185.71,2340.0,176.717,176.717,176.5459,176.5744,2340.0
2018-10-02 14:15:00,185.64,185.79,185.63,185.73,1000.0,176.5078,176.6505,176.4983,176.5934,1000.0
2018-10-02 14:20:00,185.73,185.88,185.71,185.78,10714.0,176.5934,176.736,176.5744,176.641,10714.0
2018-10-02 14:25:00,185.79,186.06,185.76,186.06,9203.0,176.6505,176.9072,176.6219,176.9072,9203.0
2018-10-02 14:30:00,185.96,186.09,185.88,186.08,8200.0,176.8121,176.9357,176.736,176.9262,8200.0
2018-10-02 14:35:00,186.0,186.04,185.82,186.04,13785.0,176.8501,176.8882,176.679,176.8882,13785.0
2018-10-02 14:40:00,185.96,185.96,185.62,185.62,1489.0,176.8121,176.8121,176.4888,176.4888,1489.0
2018-10-02 14:45:00,185.66,185.88,185.51,185.59,14495.0,176.5269,176.736,176.3842,176.4603,14495.0
2018-10-02 14:50:00,185.67,185.67,185.46,185.52,2800.0,176.5364,176.5364,176.3367,176.3937,2800.0
2018-10-02 14:55:00,185.41,185.45,185.25,185.45,4564.0,176.2892,176.3272,176.137,176.3272,4564.0
2018-10-02 15:00:00,185.42,185.54,185.31,185.39,5543.0,176.2987,176.4128,176.1941,176.2701,5543.0
2018-10-02 15:05:00,185.38,185.46,185.34,185.46,3026.0,176.2606,176.3367,176.2226,176.3367,3026.0
2018-10-02 15:10:00,185.43,185.48,185.18,185.18,19398.0,176.3082,176.3557,176.0705,176.0705,19398.0
2018-10-02 15:15:00,185.14,185.14,184.27,184.27,18630.0,176.0324,176.0324,175.2052,175.2052,18630.0
2018-10-02 15:20:00,184.33,184.47,184.08,184.43,14780.0,175.2623,175.3954,175.0246,175.3574,14780.0
2018-10-02 15:25:00,184.48,184.62,184.3,184.49,6288.0,175.4049,175.538,175.2338,175.4144,6288.0
2018-10-02 15:30:00,184.54,184.56,184.42,184.53,12732.0,175.462,175.481,175.3479,175.4525,12732.0
2018-10-02 15:35:00,184.5,184.51,184.4,184.45,5700.0,175.4239,175.4334,175.3288,175.3764,5700.0
2018-10-02 15:40:00,184.42,184.65,184.42,184.63,7401.0,175.3479,175.5665,175.3479,175.5475,7401.0
2018-10-02 15:45:00,184.66,184.92,184.66,184.83,17752.0,175.5761,175.8233,175.5761,175.7377,17752.0
2018-10-02 15:50:00,184.83,185.0,184.8,184.9,12048.0,175.7377,175.8993,175.7092,175.8042,12048.0
2018-10-02 15:55:00,184.88,185.07,184.87,184.96,29722.0,175.7852,175.9659,175.7757,175.8613,29722.0
2018-10-03 09:30:00,185.62,186.38,185.13,185.13,5263.0,176.4888,177.2114,176.0229,176.0229,5263.0
2018-10-03 09:35:00,185.14,185.59,185.14,185.48,900.0,176.0324,176.4603,176.0324,176.3557,900.0
2018-10-03 09:40:00,185.61,185.62,185.4,185.4,1800.0,176.4793,176.4888,176.2797,176.2797,1800.0
2018-10-03 09:45:00,185.37,185.57,185.15,185.29,5352.0,176.2511,176.4413,176.042,176.1751,5352.0
2018-10-03 09:50:00,185.33,185.33,184.8,184.96,1300.0,176.2131,176.2131,175.7092,175.8613,1300.0
2018-10-03 09:55:00,184.8,184.87,184.06,184.2,5485.0,175.7092,175.7757,175.0056,175.1387,5485.0
2018-10-03 10:00:00,184.21,184.5,184.21,184.4,2070.0,175.1482,175.4239,175.1482,175.3288,2070.0
2018-10-03 10:05:00,184.6,185.23,184.5,185.11,4279.0,175.519,176.118,175.4239,176.0039,4279.0
2018-10-03 10:10:00,185.26,185.33,185.03,185.26,7167.0,176.1465,176.2131,175.9279,176.1465,7167.0
2018-10-03 10:15:00,185.28,185.65,185.19,185.55,6674.0,176.1656,176.5174,176.08,176.4223,6674.0
2018-10-03 10:20:00,185.64,185.87,185.63,185.8,7328.0,176.5078,176.7265,176.4983,176.66,7328.0
2018-10-03 10:25:00,185.71,185.99,185.56,185.75,7581.0,176.5744,176.8406,176.4318,176.6124,7581.0
2018-10-03 10:30:00,185.67,185.86,185.6,185.85,2900.0,176.5364,176.717,176.4698,176.7075,2900.0
2018-10-03 10:35:00,185.77,185.77,185.52,185.52,2100.0,176.6315,176.6315,176.3937,176.3937,2100.0
2018-10-03 10:40:00,185.69,185.93,185.53,185.84,3486.0,176.5554,176.7836,176.4033,176.698,3486.0
2018-10-03 10:45:00,185.82,186.04,185.71,185.95,7196.0,176.679,176.8882,176.5744,176.8026,7196.0
2018-10-03 10:50:00,186.09,186.25,185.94,185.94,4874.0,176.9357,177.0878,176.7931,176.7931,4874.0
2018-10-03 10:55:00,185.89,185.94,185.5,185.64,3521.0,176.7455,176.7931,176.3747,176.5078,3521.0
2018-10-03 11:00:00,185.62,185.7,185.45,185.59,9943.0,176.4888,176.5649,176.3272,176.4603,9943.0
2018-10-03 11:05:00,185.58,185.66,185.45,185.46,4112.0,176.4508,176.5269,176.3272,176.3367,4112.0
2018-10-03 11:10:00,185.53,185.54,185.32,185.37,4994.0,176.4033,176.4128,176.2036,176.2511,4994.0
2018-10-03 11:15:00,185.3,185.7,184.81,185.7,11092.0,176.1846,176.5649,175.7187,176.5649,11092.0
2018-10-03 11:20:00,185.55,185.73,185.49,185.49,12063.0,176.4223,176.5934,176.3652,176.3652,12063.0
2018-10-03 11:25:00,185.49,185.85,185.39,185.63,11143.0,176.3652,176.7075,176.2701,176.4983,11143.0
2018-10-03 11:30:00,185.77,185.96,185.69,185.89,3146.0,176.6315,176.8121,176.5554,176.7455,3146.0
2018-10-03 11:35:00,185.88,186.04,185.84,185.99,3032.0,176.736,176.8882,176.698,176.8406,3032.0
2018-10-03 11:40:00,186.0,186.1,185.81,185.81,5900.0,176.8501,176.9452,176.6695,176.6695,5900.0
2018-10-03 11:45:00,185.74,185.91,185.56,185.91,8409.0,176.6029,176.7646,176.4318,176.7646,8409.0
2018-10-03 11:50:00,185.84,185.97,185.79,185.97,2601.0,176.698,176.8216,176.6505,176.8216,2601.0
2018-10-03 11:55:00,185.94,185.94,185.78,185.78,1800.0,176.7931,176.7931,176.641,176.641,1800.0
2018-10-03 12:00:00,185.77,185.77,185.66,185.69,4660.0,176.6315,176.6315,176.5269,176.5554,4660.0
2018-10-03 12:05:00,185.72,185.72,185.28,185.28,2740.0,176.5839,176.5839,176.1656,176.1656,2740.0
2018-10-03 12:10:00,185.24,185.42,185.16,185.36,7163.0,176.1275,176.2987,176.0515,176.2416,7163.0
2018-10-03 12:15:00,185.43,185.6,185.39,185.58,2498.0,176.3082,176.4698,176.2701,176.4508,2498.0
2018-10-03 12:20:00,185.69,185.7,185.54,185.59,4615.0,176.5554,176.5649,176.4128,176.4603,4615.0
2018-10-03 12:25:00,185.61,185.69,185.51,185.54,8200.0,176.4793,176.5554,176.3842,176.4128,8200.0
2018-10-03 12:30:00,185.45,185.54,185.45,185.54,2800.0,176.3272,176.4128,176.3272,176.4128,2800.0
2018-10-03 12:35:00,185.58,185.6,185.47,185.49,3123.0,176.4508,176.4698,176.3462,176.3652,3123.0
2018-10-03 12:40:00,185.53,185.54,185.48,185.51,1700.0,176.4033,176.4128,176.3557,176.3842,1700.0
2018-10-03 12:45:00,185.51,185.84,185.51,185.73,6607.0,176.3842,176.698,176.3842,176.5934,6607.0
2018-10-03 12:50:00,185.73,185.73,185.52,185.53,1600.0,176.5934,176.5934,176.3937,176.4033,1600.0
2018-10-03 12:55:00,185.68,185.71,185.6,185.6,1700.0,176.5459,176.5744,176.4698,176.4698,1700.0
2018-10-03 13:00:00,185.74,185.9,185.71,185.84,3501.0,176.6029,176.7551,176.5744,176.698,3501.0
2018-10-03 13:05:00,185.89,185.94,185.64,185.71,6806.0,176.7455,176.7931,176.5078,176.5744,6806.0
2018-10-03 13:10:00,185.98,186.07,185.88,185.95,3100.0,176.8311,176.9167,176.736,176.8026,3100.0
2018-10-03 13:15:00,185.99,185.99,185.93,185.99,1300.0,176.8406,176.8406,176.7836,176.8406,1300.0
2018-10-03 13:20:00,185.93,185.93,185.71,185.72,1322.0,176.7836,176.7836,176.5744,176.5839,1322.0
2018-10-03 13:25:00,185.83,186.09,185.76,186.09,2400.0,176.6885,176.9357,176.6219,176.9357,2400.0
2018-10-03 13:30:00,186.02,186.08,185.82,186.0,2900.0,176.8692,176.9262,176.679,176.8501,2900.0
2018-10-03 13:35:00,186.04,186.12,186.04,186.06,700.0,176.8882,176.9642,176.8882,176.9072,700.0
2018-10-03 13:40:00,185.96,186.25,185.96,186.25,5900.0,176.8121,177.0878,176.8121,177.0878,5900.0
2018-10-03 13:45:00,186.33,186.47,186.23,186.47,4442.0,177.1639,177.297,177.0688,177.297,4442.0
2018-10-03 13:50:00,186.61,186.64,186.49,186.53,1845.0,177.4301,177.4587,177.316,177.3541,1845.0
2018-10-03 13:55:00,186.59,186.71,186.32,186.33,9138.0,177.4111,177.5252,177.1544,177.1639,9138.0
2018-10-03 14:00:00,186.33,186.33,186.13,186.25,2400.0,177.1639,177.1639,176.9737,177.0878,2400.0
2018-10-03 14:05:00,186.35,186.49,186.19,186.24,10611.0,177.1829,177.316,177.0308,177.0783,10611.0
2018-10-03 14:10:00,186.27,186.49,186.2,186.37,3327.0,177.1069,177.316,177.0403,177.2019,3327.0
2018-10-03 14:15:00,186.58,186.58,186.38,186.38,3914.0,177.4016,177.4016,177.2114,177.2114,3914.0
2018-10-03 14:20:00,186.38,186.51,186.34,186.36,7904.0,177.2114,177.335,177.1734,177.1924,7904.0
2018-10-03 14:25:00,186.33,186.38,186.31,186.38,1700.0,177.1639,177.2114,177.1449,177.2114,1700.0
2018-10-03 14:30:00,186.38,186.44,185.99,186.16,4394.0,177.2114,177.2685,176.8406,177.0023,4394.0
2018-10-03 14:35:00,185.99,186.13,185.88,186.01,5924.0,176.8406,176.9737,176.736,176.8596,5924.0
2018-10-03 14:40:00,185.84,185.93,185.83,185.93,1964.0,176.698,176.7836,176.6885,176.7836,1964.0
2018-10-03 14:45:00,185.96,185.97,185.8,185.8,1998.0,176.8121,176.8216,176.66,176.66,1998.0
2018-10-03 14:50:00,185.69,185.78,185.21,185.29,6335.0,176.5554,176.641,176.099,176.1751,6335.0
2018-10-03 14:55:00,185.22,185.44,185.09,185.3,18048.0,176.1085,176.3177,175.9849,176.1846,18048.0
2018-10-03 15:00:00,185.39,185.56,185.39,185.56,2300.0,176.2701,176.4318,176.2701,176.4318,2300.0
2018-10-03 15:05:00,185.57,185.58,185.33,185.33,2908.0,176.4413,176.4508,176.2131,176.2131,2908.0
2018-10-03 15:10:00,185.39,185.51,185.3,185.44,7490.0,176.2701,176.3842,176.1846,176.3177,7490.0
2018-10-03 15:15:00,185.48,185.6,185.28,185.28,6564.0,176.3557,176.4698,176.1656,176.1656,6564.0
2018-10-03 15:20:00,185.26,185.52,185.12,185.41,8532.0,176.1465,176.3937,176.0134,176.2892,8532.0
2018-10-03 15:25:00,185.43,185.52,185.37,185.52,3150.0,176.3082,176.3937,176.2511,176.3937,3150.0
2018-10-03 15:30:00,185.42,185.52,185.29,185.43,7729.0,176.2987,176.3937,176.1751,176.3082,7729.0
2018-10-03 15:35:00,185.49,185.62,185.39,185.4,7089.0,176.3652,176.4888,176.2701,176.2797,7089.0
2018-10-03 15:40:00,185.47,185.51,185.22,185.31,10387.0,176.3462,176.3842,176.1085,176.1941,10387.0
2018-10-03 15:45:00,185.29,185.48,185.29,185.48,10299.0,176.1751,176.3557,176.1751,176.3557,10299.0
2018-10-03 15:50:00,185.46,185.46,185.29,185.39,8625.0,176.3367,176.3367,176.1751,176.2701,8625.0
2018-10-03 15:55:00,185.4,185.46,185.27,185.33,18584.0,176.2797,176.3367,176.156,176.2131,18584.0
2018-10-04 09:30:00,184.35,184.72,183.68,184.25,11071.0,175.2813,175.6331,174.6443,175.1862,11071.0
2018-10-04 09:35:00,184.04,185.22,183.76,185.08,5059.0,174.9866,176.1085,174.7203,175.9754,5059.0
2018-10-04 09:40:00,185.13,186.18,184.97,186.11,6413.0,176.0229,177.0213,175.8708,176.9547,6413.0
2018-10-04 09:45:00,185.93,186.1,185.93,186.03,1387.0,176.7836,176.9452,176.7836,176.8787,1387.0
2018-10-04 09:50:00,186.05,187.36,186.05,187.36,4591.0,176.8977,178.1432,176.8977,178.1432,4591.0
2018-10-04 09:55:00,187.37,188.5,187.05,188.5,12097.0,178.1527,179.2272,177.8485,179.2272,12097.0
2018-10-04 10:00:00,188.27,188.53,187.57,187.69,15000.0,179.0085,179.2557,178.3429,178.457,15000.0
2018-10-04 10:05:00,187.69,187.69,186.18,186.21,6620.0,178.457,178.457,177.0213,177.0498,6620.0
2018-10-04 10:10:00,186.3,186.42,185.55,185.86,7776.0,177.1354,177.2495,176.4223,176.717,7776.0
2018-10-04 10:15:00,185.72,186.93,185.72,186.93,8233.0,176.5839,177.7344,176.5839,177.7344,8233.0
2018-10-04 10:20:00,186.99,187.13,186.6,186.89,4155.0,177.7914,177.9245,177.4206,177.6964,4155.0
2018-10-04 10:25:00,186.73,186.86,186.53,186.71,5028.0,177.5442,177.6678,177.3541,177.5252,5028.0
2018-10-04 10:30:00,186.64,186.64,186.38,186.63,3948.0,177.4587,177.4587,177.2114,177.4491,3948.0
2018-10-04 10:35:00,186.59,186.92,186.59,186.92,3548.0,177.4111,177.7249,177.4111,177.7249,3548.0
2018-10-04 10:40:00,186.92,187.3,186.88,187.23,5800.0,177.7249,178.0862,177.6868,178.0196,5800.0
2018-10-04 10:45:00,187.28,187.74,187.1,187.74,7180.0,178.0672,178.5045,177.896,178.5045,7180.0
2018-10-04 10:50:00,187.74,187.94,187.44,187.71,7456.0,178.5045,178.6947,178.2193,178.476,7456.0
2018-10-04 10:55:00,187.7,187.81,187.36,187.81,8554.0,178.4665,178.5711,178.1432,178.5711,8554.0
2018-10-04 11:00:00,187.83,188.12,187.71,188.08,23598.0,178.5901,178.8658,178.476,178.8278,23598.0
2018-10-04 11:05:00,188.12,188.16,187.54,187.54,6711.0,178.8658,178.9039,178.3144,178.3144,6711.0
2018-10-04 11:10:00,187.52,187.99,187.51,187.9,2905.0,178.2954,178.7422,178.2859,178.6567,2905.0
2018-10-04 11:15:00,187.81,188.17,187.81,188.13,3471.0,178.5711,178.9134,178.5711,178.8754,3471.0
2018-10-04 11:20:00,187.98,188.04,187.74,188.04,3609.0,178.7327,178.7898,178.5045,178.7898,3609.0
2018-10-04 11:25:00,187.99,188.25,187.96,188.16,3693.0,178.7422,178.9895,178.7137,178.9039,3693.0
2018-10-04 11:30:00,188.04,188.71,188.04,188.48,6164.0,178.7898,179.4268,178.7898,179.2081,6164.0
2018-10-04 11:35:00,188.44,188.48,188.02,188.14,6428.0,179.1701,179.2081,178.7708,178.8849,6428.0
2018-10-04 11:40:00,188.17,188.25,187.94,187.94,6231.0,178.9134,178.9895,178.6947,178.6947,6231.0
2018-10-04 11:45:00,187.9,188.41,187.8,187.84,24300.0,178.6567,179.1416,178.5616,178.5996,24300.0
2018-10-04 11:50:00,187.83,187.83,187.39,187.58,3800.0,178.5901,178.5901,178.1718,178.3524,3800.0
2018-10-04 11:55:00,187.58,187.63,187.35,187.53,4360.0,178.3524,178.4,178.1337,178.3049,4360.0
2018-10-04 12:00:00,187.49,187.51,187.3,187.3,8368.0,178.2668,178.2859,178.0862,178.0862,8368.0
2018-10-04 12:05:00,187.26,187.33,186.9,186.9,4978.0,178.0482,178.1147,177.7059,177.7059,4978.0
2018-10-04 12:10:00,186.85,186.85,186.12,186.2,4120.0,177.6583,177.6583,176.9642,177.0403,4120.0
2018-10-04 12:15:00,186.06,186.06,185.32,185.53,5815.0,176.9072,176.9072,176.2036,176.4033,5815.0
2018-10-04 12:20:00,185.44,185.5,184.36,184.49,28310.0,176.3177,176.3747,175.2908,175.4144,28310.0
2018-10-04 12:25:00,184.48,184.48,183.98,183.98,11476.0,175.4049,175.4049,174.9295,174.9295,11476.0
2018-10-04 12:30:00,183.83,184.24,183.81,184.24,6244.0,174.7869,175.1767,174.7679,175.1767,6244.0
2018-10-04 12:35:00,184.39,185.08,184.39,185.04,4444.0,175.3193,175.9754,175.3193,175.9374,4444.0
2018-10-04 12:40:00,184.98,185.24,184.84,185.24,2298.0,175.8803,176.1275,175.7472,176.1275,2298.0
2018-10-04 12:45:00,185.41,185.68,185.3,185.65,4061.0,176.2892,176.5459,176.1846,176.5174,4061.0
2018-10-04 12:50:00,185.68,185.79,185.6,185.78,1900.0,176.5459,176.6505,176.4698,176.641,1900.0
2018-10-04 12:55:00,185.54,186.0,185.52,185.91,7218.0,176.4128,176.8501,176.3937,176.7646,7218.0
2018-10-04 13:00:00,185.83,185.93,185.52,185.52,4700.0,176.6885,176.7836,176.3937,176.3937,4700.0
2018-10-04 13:05:00,185.6,185.9,185.55,185.9,2975.0,176.4698,176.7551,176.4223,176.7551,2975.0
2018-10-04 13:10:00,185.74,185.84,185.71,185.71,1300.0,176.6029,176.698,176.5744,176.5744,1300.0
2018-10-04 13:15:00,185.71,185.87,185.63,185.74,5000.0,176.5744,176.7265,176.4983,176.6029,5000.0
2018-10-04 13:20:00,185.83,185.83,185.5,185.71,4722.0,176.6885,176.6885,176.3747,176.5744,4722.0
2018-10-04 13:25:00,185.69,186.26,185.69,185.99,4699.0,176.5554,177.0973,176.5554,176.8406,4699.0
2018-10-04 13:30:00,185.88,186.04,185.7,185.8,3850.0,176.736,176.8882,176.5649,176.66,3850.0
2018-10-04 13:35:00,185.89,185.98,185.77,185.97,1000.0,176.7455,176.8311,176.6315,176.8216,1000.0
2018-10-04 13:40:00,185.96,186.25,185.96,186.22,4004.0,176.8121,177.0878,176.8121,177.0593,4004.0
2018-10-04 13:45:00,186.16,186.58,185.95,186.37,4801.0,177.0023,177.4016,176.8026,177.2019,4801.0
2018-10-04 13:50:00,186.42,186.42,186.12,186.37,4302.0,177.2495,177.2495,176.9642,177.2019,4302.0
2018-10-04 13:55:00,186.12,186.13,185.6,185.6,1802.0,176.9642,176.9737,176.4698,176.4698,1802.0
2018-10-04 14:00:00,185.68,185.93,185.48,185.55,3305.0,176.5459,176.7836,176.3557,176.4223,3305.0
2018-10-04 14:05:00,185.6,185.66,185.03,185.34,1716.0,176.4698,176.5269,175.9279,176.2226,1716.0
2018-10-04 14:10:00,184.93,185.11,184.93,185.08,2500.0,175.8328,176.0039,175.8328,175.9754,2500.0
2018-10-04 14:15:00,185.02,185.02,184.75,184.89,3318.0,175.9183,175.9183,175.6616,175.7947,3318.0
2018-10-04 14:20:00,184.9,185.25,184.66,184.66,3304.0,175.8042,176.137,175.5761,175.5761,3304.0
2018-10-04 14:25:00,184.58,184.65,184.32,184.38,4784.0,175.5,175.5665,175.2528,175.3098,4784.0
2018-10-04 14:30:00,184.19,184.43,184.14,184.36,2303.0,175.1292,175.3574,175.0816,175.2908,2303.0
2018-10-04 14:35:00,184.38,185.21,184.27,185.21,4290.0,175.3098,176.099,175.2052,176.099,4290.0
2018-10-04 14:40:00,185.11,185.11,184.74,185.05,4187.0,176.0039,176.0039,175.6521,175.9469,4187.0
2018-10-04 14:45:00,185.0,185.16,184.92,185.0,2945.0,175.8993,176.0515,175.8233,175.8993,2945.0
2018-10-04 14:50:00,185.07,185.41,185.07,185.41,3500.0,175.9659,176.2892,175.9659,176.2892,3500.0
2018-10-04 14:55:00,185.51,185.54,185.27,185.51,3300.0,176.3842,176.4128,176.156,176.3842,3300.0
2018-10-04 15:00:00,185.42,186.02,185.42,186.02,8756.0,176.2987,176.8692,176.2987,176.8692,8756.0
2018-10-04 15:05:00,185.97,186.14,185.76,186.13,19606.0,176.8216,176.9833,176.6219,176.9737,19606.0
2018-10-04 15:10:00,186.19,186.28,185.96,186.05,21913.0,177.0308,177.1164,176.8121,176.8977,21913.0
2018-10-04 15:15:00,186.07,186.33,186.0,186.33,19806.0,176.9167,177.1639,176.8501,177.1639,19806.0
2018-10-04 15:20:00,186.25,186.43,185.75,185.77,32137.0,177.0878,177.259,176.6124,176.6315,32137.0
2018-10-04 15:25:00,185.8,186.0,185.66,185.72,13145.0,176.66,176.8501,176.5269,176.5839,13145.0
2018-10-04 15:30:00,185.7,185.7,185.16,185.17,5752.0,176.5649,176.5649,176.0515,176.061,5752.0
2018-10-04 15:35:00,185.13,185.54,185.03,185.44,10834.0,176.0229,176.4128,175.9279,176.3177,10834.0
2018-10-04 15:40:00,185.39,185.54,185.36,185.54,13924.0,176.2701,176.4128,176.2416,176.4128,13924.0
2018-10-04 15:45:00,185.44,185.77,185.44,185.56,10345.0,176.3177,176.6315,176.3177,176.4318,10345.0
2018-10-04 15:50:00,185.59,185.67,185.42,185.51,18312.0,176.4603,176.5364,176.2987,176.3842,18312.0
2018-10-04 15:55:00,185.54,186.0,185.49,185.99,74765.0,176.4128,176.8501,176.3652,176.8406,74765.0
2018-10-05 09:30:00,185.72,185.72,185.06,185.06,2984.0,176.5839,176.5839,175.9564,175.9564,2984.0
2018-10-05 09:35:00,185.56,185.57,185.14,185.14,2200.0,176.4318,176.4413,176.0324,176.0324,2200.0
2018-10-05 09:40:00,185.06,185.37,184.58,184.58,2854.0,175.9564,176.2511,175.5,175.5,2854.0
2018-10-05 09:45:00,184.65,184.69,184.2,184.58,12210.0,175.5665,175.6046,175.1387,175.5,12210.0
2018-10-05 09:50:00,184.59,185.28,184.51,185.26,6701.0,175.5095,176.1656,175.4334,176.1465,6701.0
2018-10-05 09:55:00,185.38,185.5,185.16,185.34,3429.0,176.2606,176.3747,176.0515,176.2226,3429.0
2018-10-05 10:00:00,185.39,185.56,185.17,185.31,8050.0,176.2701,176.4318,176.061,176.1941,8050.0
2018-10-05 10:05:00,185.24,185.47,184.74,184.95,8798.0,176.1275,176.3462,175.6521,175.8518,8798.0
2018-10-05 10:10:00,184.96,184.98,184.47,184.47,3308.0,175.8613,175.8803,175.3954,175.3954,3308.0
2018-10-05 10:15:00,184.38,184.65,184.31,184.31,2618.0,175.3098,175.5665,175.2433,175.2433,2618.0
2018-10-05 10:20:00,184.42,184.42,183.99,184.28,3100.0,175.3479,175.3479,174.939,175.2147,3100.0
2018-10-05 10:25:00,184.27,184.49,184.1,184.1,1404.0,175.2052,175.4144,175.0436,175.0436,1404.0
2018-10-05 10:30:00,184.15,184.2,183.9,184.2,2900.0,175.0911,175.1387,174.8534,175.1387,2900.0
2018-10-05 10:35:00,184.13,184.2,184.02,184.02,1500.0,175.0721,175.1387,174.9675,174.9675,1500.0
2018-10-05 10:40:00,183.9,184.07,183.89,184.03,1800.0,174.8534,175.0151,174.8439,174.977,1800.0
2018-10-05 10:45:00,183.99,183.99,183.48,183.54,7354.0,174.939,174.939,174.4541,174.5112,7354.0
2018-10-05 10:50:00,183.48,183.48,183.0,183.0,9637.0,174.4541,174.4541,173.9977,173.9977,9637.0
2018-10-05 10:55:00,182.91,183.2,182.77,182.95,2700.0,173.9121,174.1879,173.779,173.9502,2700.0
2018-10-05 11:00:00,182.9,182.9,182.63,182.68,2000.0,173.9026,173.9026,173.6459,173.6935,2000.0
2018-10-05 11:05:00,182.68,182.79,182.5,182.62,4500.0,173.6935,173.798,173.5223,173.6364,4500.0
2018-10-05 11:10:00,182.76,182.8,182.46,182.56,3900.0,173.7695,173.8076,173.4843,173.5794,3900.0
2018-10-05 11:15:00,182.57,182.57,182.27,182.44,3200.0,173.5889,173.5889,173.3036,173.4653,3200.0
2018-10-05 11:20:00,182.41,182.41,182.08,182.1,6353.0,173.4367,173.4367,173.123,173.142,6353.0
2018-10-05 11:25:00,182.21,182.28,182.0,182.0,3261.0,173.2466,173.3131,173.0469,173.0469,3261.0
2018-10-05 11:30:00,182.0,182.07,181.69,181.69,8832.0,173.0469,173.1135,172.7522,172.7522,8832.0
2018-10-05 11:35:00,181.72,181.86,181.65,181.76,3575.0,172.7807,172.9138,172.7141,172.8187,3575.0
2018-10-05 11:40:00,181.6,181.6,180.94,181.0,5800.0,172.6666,172.6666,172.0391,172.0961,5800.0
2018-10-05 11:45:00,181.1,181.1,180.57,180.89,2918.0,172.1912,172.1912,171.6873,171.9915,2918.0
2018-10-05 11:50:00,180.93,181.07,180.65,181.07,4100.0,172.0295,172.1627,171.7633,172.1627,4100.0
2018-10-05 11:55:00,180.96,181.18,180.9,181.14,3018.0,172.0581,172.2672,172.001,172.2292,3018.0
2018-10-05 12:00:00,180.97,181.15,180.94,181.15,2940.0,172.0676,172.2387,172.0391,172.2387,2940.0
2018-10-05 12:05:00,181.17,181.2,181.15,181.2,603.0,172.2577,172.2863,172.2387,172.2863,603.0
2018-10-05 12:10:00,181.09,181.48,181.08,181.48,4800.0,172.1817,172.5525,172.1722,172.5525,4800.0
2018-10-05 12:15:00,181.4,181.89,181.3,181.89,3619.0,172.4764,172.9423,172.3813,172.9423,3619.0
2018-10-05 12:20:00,181.7,181.83,181.4,181.64,7254.0,172.7617,172.8853,172.4764,172.7046,7254.0
2018-10-05 12:25:00,181.52,181.57,181.33,181.49,9807.0,172.5905,172.6381,172.4099,172.562,9807.0
2018-10-05 12:30:00,181.49,181.5,181.18,181.18,3238.0,172.562,172.5715,172.2672,172.2672,3238.0
2018-10-05 12:35:00,181.03,181.37,181.03,181.25,2700.0,172.1246,172.4479,172.1246,172.3338,2700.0
2018-10-05 12:40:00,181.17,181.41,181.17,181.41,4500.0,172.2577,172.4859,172.2577,172.4859,4500.0
2018-10-05 12:45:00,181.42,181.43,181.16,181.27,2711.0,172.4954,172.5049,172.2482,172.3528,2711.0
2018-10-05 12:50:00,181.35,181.4,181.2,181.36,1854.0,172.4289,172.4764,172.2863,172.4384,1854.0
2018-10-05 12:55:00,181.48,181.48,181.17,181.17,1611.0,172.5525,172.5525,172.2577,172.2577,1611.0
2018-10-05 13:00:00,181.05,181.21,180.95,181.21,2306.0,172.1436,172.2958,172.0486,172.2958,2306.0
2018-10-05 13:05:00,181.09,181.22,180.94,181.08,2660.0,172.1817,172.3053,172.0391,172.1722,2660.0
2018-10-05 13:10:00,181.05,181.27,181.05,181.27,6240.0,172.1436,172.3528,172.1436,172.3528,6240.0
2018-10-05 13:15:00,181.34,181.35,181.11,181.11,1327.0,172.4194,172.4289,172.2007,172.2007,1327.0
2018-10-05 13:20:00,181.16,181.21,181.11,181.19,2466.0,172.2482,172.2958,172.2007,172.2768,2466.0
2018-10-05 13:25:00,181.11,181.13,181.07,181.07,608.0,172.2007,172.2197,172.1627,172.1627,608.0
2018-10-05 13:30:00,181.17,181.2,180.93,181.0,10033.0,172.2577,172.2863,172.0295,172.0961,10033.0
2018-10-05 13:35:00,180.99,181.06,180.89,181.04,3190.0,172.0866,172.1531,171.9915,172.1341,3190.0
2018-10-05 13:40:00,181.05,181.68,181.05,181.62,4000.0,172.1436,172.7427,172.1436,172.6856,4000.0
2018-10-05 13:45:00,181.71,181.8,181.66,181.76,3566.0,172.7712,172.8567,172.7236,172.8187,3566.0
2018-10-05 13:50:00,181.76,182.06,181.75,182.02,3303.0,172.8187,173.104,172.8092,173.0659,3303.0
2018-10-05 13:55:00,182.03,182.13,181.98,181.98,948.0,173.0754,173.1705,173.0279,173.0279,948.0
2018-10-05 14:00:00,182.03,182.17,181.91,182.06,22722.0,173.0754,173.2085,172.9613,173.104,22722.0
2018-10-05 14:05:00,182.01,182.01,181.98,182.0,1200.0,173.0564,173.0564,173.0279,173.0469,1200.0
2018-10-05 14:10:00,182.03,182.17,181.99,182.0,2917.0,173.0754,173.2085,173.0374,173.0469,2917.0
2018-10-05 14:15:00,182.0,182.56,182.0,182.51,3074.0,173.0469,173.5794,173.0469,173.5318,3074.0
2018-10-05 14:20:00,182.42,182.72,182.41,182.61,2900.0,173.4462,173.7315,173.4367,173.6269,2900.0
2018-10-05 14:25:00,182.65,182.71,182.61,182.67,2123.0,173.6649,173.722,173.6269,173.6839,2123.0
2018-10-05 14:30:00,182.67,182.93,182.62,182.62,4550.0,173.6839,173.9312,173.6364,173.6364,4550.0
2018-10-05 14:35:00,182.67,182.81,182.42,182.75,4188.0,173.6839,173.8171,173.4462,173.76,4188.0
2018-10-05 14:40:00,182.75,182.77,182.54,182.54,3120.0,173.76,173.779,173.5603,173.5603,3120.0
2018-10-05 14:45:00,182.57,182.57,182.36,182.37,2100.0,173.5889,173.5889,173.3892,173.3987,2100.0
2018-10-05 14:50:00,182.45,182.83,182.41,182.77,3994.0,173.4748,173.8361,173.4367,173.779,3994.0
2018-10-05 14:55:00,182.91,182.91,182.64,182.76,3395.0,173.9121,173.9121,173.6554,173.7695,3395.0
2018-10-05 15:00:00,182.85,182.85,182.66,182.74,2508.0,173.8551,173.8551,173.6744,173.7505,2508.0
2018-10-05 15:05:00,182.75,182.99,182.75,182.99,2525.0,173.76,173.9882,173.76,173.9882,2525.0
2018-10-05 15:10:00,182.98,183.3,182.98,183.06,4990.0,173.9787,174.283,173.9787,174.0548,4990.0
2018-10-05 15:15:00,183.05,183.14,182.9,182.9,3762.0,174.0453,174.1308,173.9026,173.9026,3762.0
2018-10-05 15:20:00,182.91,183.11,182.83,183.08,5300.0,173.9121,174.1023,173.8361,174.0738,5300.0
2018-10-05 15:25:00,183.08,183.08,182.72,182.73,5736.0,174.0738,174.0738,173.7315,173.741,5736.0
2018-10-05 15:30:00,182.71,182.71,182.57,182.57,5748.0,173.722,173.722,173.5889,173.5889,5748.0
2018-10-05 15:35:00,182.58,182.64,182.36,182.38,5468.0,173.5984,173.6554,173.3892,173.4082,5468.0
2018-10-05 15:40:00,182.32,182.8,182.28,182.8,9112.0,173.3512,173.8076,173.3131,173.8076,9112.0
2018-10-05 15:45:00,182.74,183.01,182.74,183.01,10070.0,173.7505,174.0072,173.7505,174.0072,10070.0
2018-10-05 15:50:00,182.98,182.98,182.69,182.77,21091.0,173.9787,173.9787,173.703,173.779,21091.0
2018-10-05 15:55:00,182.77,182.97,182.51,182.62,34331.0,173.779,173.9692,173.5318,173.6364,34331.0
2018-10-08 09:30:00,181.77,182.19,181.77,182.19,3567.0,172.8282,173.2276,172.8282,173.2276,3567.0
2018-10-08 09:35:00,181.99,182.62,181.93,182.62,2941.0,173.0374,173.6364,172.9804,173.6364,2941.0
2018-10-08 09:40:00,182.9,183.15,182.66,182.86,3778.0,173.9026,174.1403,173.6744,173.8646,3778.0
2018-10-08 09:45:00,182.75,183.0,182.74,182.99,1200.0,173.76,173.9977,173.7505,173.9882,1200.0
2018-10-08 09:50:00,183.16,183.23,182.61,182.68,2193.0,174.1498,174.2164,173.6269,173.6935,2193.0
2018-10-08 09:55:00,182.76,182.76,182.17,182.18,1618.0,173.7695,173.7695,173.2085,173.2181,1618.0
2018-10-08 10:00:00,182.6,182.85,182.5,182.85,4714.0,173.6174,173.8551,173.5223,173.8551,4714.0
2018-10-08 10:05:00,182.95,183.15,182.51,182.69,5621.0,173.9502,174.1403,173.5318,173.703,5621.0
2018-10-08 10:10:00,182.66,182.83,182.46,182.8,5576.0,173.6744,173.8361,173.4843,173.8076,5576.0
2018-10-08 10:15:00,182.8,182.94,182.53,182.53,3977.0,173.8076,173.9407,173.5508,173.5508,3977.0
2018-10-08 10:20:00,182.53,182.67,182.39,182.67,5558.0,173.5508,173.6839,173.4177,173.6839,5558.0
2018-10-08 10:25:00,182.81,183.28,182.81,182.98,6693.0,173.8171,174.2639,173.8171,173.9787,6693.0
2018-10-08 10:30:00,182.75,182.78,182.56,182.56,2284.0,173.76,173.7885,173.5794,173.5794,2284.0
2018-10-08 10:35:00,182.48,182.66,182.44,182.47,3400.0,173.5033,173.6744,173.4653,173.4938,3400.0
2018-10-08 10:40:00,182.48,182.64,182.08,182.34,6200.0,173.5033,173.6554,173.123,173.3702,6200.0
2018-10-08 10:45:00,182.21,182.24,181.97,182.16,4138.0,173.2466,173.2751,173.0184,173.199,4138.0
2018-10-08 10:50:00,182.23,182.26,181.88,181.9,2621.0,173.2656,173.2941,172.9328,172.9518,2621.0
2018-10-08 10:55:00,181.81,181.87,181.69,181.85,3600.0,172.8663,172.9233,172.7522,172.9043,3600.0
2018-10-08 11:00:00,181.65,181.8,181.52,181.62,30406.0,172.7141,172.8567,172.5905,172.6856,30406.0
2018-10-08 11:05:00,181.61,181.92,181.5,181.7,18020.0,172.6761,172.9708,172.5715,172.7617,18020.0
2018-10-08 11:10:00,181.71,181.8,181.57,181.65,16902.0,172.7712,172.8567,172.6381,172.7141,16902.0
2018-10-08 11:15:00,181.64,182.19,181.56,182.06,11874.0,172.7046,173.2276,172.6286,173.104,11874.0
2018-10-08 11:20:00,182.04,182.44,182.03,182.2,10231.0,173.0849,173.4653,173.0754,173.2371,10231.0
2018-10-08 11:25:00,182.23,182.36,182.15,182.3,8403.0,173.2656,173.3892,173.1895,173.3322,8403.0
2018-10-08 11:30:00,182.24,182.3,181.88,181.96,3428.0,173.2751,173.3322,172.9328,173.0089,3428.0
2018-10-08 11:35:00,182.0,182.06,181.79,181.96,3890.0,173.0469,173.104,172.8472,173.0089,3890.0
2018-10-08 11:40:00,181.96,182.63,181.95,182.02,7220.0,173.0089,173.6459,172.9994,173.0659,7220.0
2018-10-08 11:45:00,182.13,182.13,181.67,181.67,728.0,173.1705,173.1705,172.7331,172.7331,728.0
2018-10-08 11:50:00,181.67,181.91,181.4,181.58,5528.0,172.7331,172.9613,172.4764,172.6476,5528.0
2018-10-08 11:55:00,181.6,181.61,181.22,181.44,1029.0,172.6666,172.6761,172.3053,172.5145,1029.0
2018-10-08 12:00:00,181.42,181.71,181.42,181.67,3270.0,172.4954,172.7712,172.4954,172.7331,3270.0
2018-10-08 12:05:00,181.68,181.93,181.63,181.93,2801.0,172.7427,172.9804,172.6951,172.9804,2801.0
2018-10-08 12:10:00,182.08,182.27,182.02,182.27,1000.0,173.123,173.3036,173.0659,173.3036,1000.0
2018-10-08 12:15:00,182.16,182.31,182.13,182.27,3364.0,173.199,173.3417,173.1705,173.3036,3364.0
2018-10-08 12:20:00,182.32,182.65,182.14,182.65,5450.0,173.3512,173.6649,173.18,173.6649,5450.0
2018-10-08 12:25:00,182.8,182.98,182.79,182.81,1300.0,173.8076,173.9787,173.798,173.8171,1300.0
2018-10-08 12:30:00,182.86,182.94,182.81,182.83,2578.0,173.8646,173.9407,173.8171,173.8361,2578.0
2018-10-08 12:35:00,182.91,183.18,182.9,183.18,2089.0,173.9121,174.1689,173.9026,174.1689,2089.0
2018-10-08 12:40:00,183.08,183.33,183.08,183.31,2200.0,174.0738,174.3115,174.0738,174.2925,2200.0
2018-10-08 12:45:00,183.33,183.33,182.77,182.77,5883.0,174.3115,174.3115,173.779,173.779,5883.0
2018-10-08 12:50:00,182.67,182.67,182.25,182.25,3755.0,173.6839,173.6839,173.2846,173.2846,3755.0
2018-10-08 12:55:00,182.49,182.49,181.89,181.89,4967.0,173.5128,173.5128,172.9423,172.9423,4967.0
2018-10-08 13:00:00,181.89,182.44,181.84,182.37,7011.0,172.9423,173.4653,172.8948,173.3987,7011.0
2018-10-08 13:05:00,182.31,182.45,182.24,182.41,1390.0,173.3417,173.4748,173.2751,173.4367,1390.0
2018-10-08 13:10:00,182.49,182.51,182.12,182.25,1525.0,173.5128,173.5318,173.161,173.2846,1525.0
2018-10-08 13:15:00,182.18,182.2,181.84,181.84,10700.0,173.2181,173.2371,172.8948,172.8948,10700.0
2018-10-08 13:20:00,181.74,181.74,181.55,181.55,4006.0,172.7997,172.7997,172.619,172.619,4006.0
2018-10-08 13:25:00,181.65,181.85,181.65,181.85,3400.0,172.7141,172.9043,172.7141,172.9043,3400.0
2018-10-08 13:30:00,181.86,181.95,181.78,181.88,3207.0,172.9138,172.9994,172.8377,172.9328,3207.0
2018-10-08 13:35:00,181.94,181.94,181.7,181.78,2172.0,172.9899,172.9899,172.7617,172.8377,2172.0
2018-10-08 13:40:00,181.8,181.8,181.59,181.59,2647.0,172.8567,172.8567,172.6571,172.6571,2647.0
2018-10-08 13:45:00,181.57,181.65,181.49,181.56,2953.0,172.6381,172.7141,172.562,172.6286,2953.0
2018-10-08 13:50:00,181.46,181.56,181.4,181.49,2200.0,172.5335,172.6286,172.4764,172.562,2200.0
2018-10-08 13:55:00,181.5,181.51,181.3,181.37,1300.0,172.5715,172.581,172.3813,172.4479,1300.0
2018-10-08 14:00:00,181.3,181.63,181.2,181.6,6300.0,172.3813,172.6951,172.2863,172.6666,6300.0
2018-10-08 14:05:00,181.66,181.84,181.59,181.81,2886.0,172.7236,172.8948,172.6571,172.8663,2886.0
2018-10-08 14:10:00,181.76,181.76,181.42,181.6,2000.0,172.8187,172.8187,172.4954,172.6666,2000.0
2018-10-08 14:15:00,181.66,181.78,181.58,181.58,1748.0,172.7236,172.8377,172.6476,172.6476,1748.0
2018-10-08 14:20:00,181.55,181.72,181.37,181.37,6050.0,172.619,172.7807,172.4479,172.4479,6050.0
2018-10-08 14:25:00,181.35,181.59,181.35,181.59,5769.0,172.4289,172.6571,172.4289,172.6571,5769.0
2018-10-08 14:30:00,181.69,181.92,181.69,181.89,3139.0,172.7522,172.9708,172.7522,172.9423,3139.0
2018-10-08 14:35:00,181.89,181.89,181.55,181.55,5253.0,172.9423,172.9423,172.619,172.619,5253.0
2018-10-08 14:40:00,181.54,182.01,181.54,181.95,4889.0,172.6095,173.0564,172.6095,172.9994,4889.0
2018-10-08 14:45:00,181.89,182.13,181.89,182.05,11986.0,172.9423,173.1705,172.9423,173.0944,11986.0
2018-10-08 14:50:00,182.03,182.1,181.94,181.94,13146.0,173.0754,173.142,172.9899,172.9899,13146.0
2018-10-08 14:55:00,181.97,182.07,181.89,181.94,6439.0,173.0184,173.1135,172.9423,172.9899,6439.0
2018-10-08 15:00:00,181.89,182.26,181.89,182.12,4400.0,172.9423,173.2941,172.9423,173.161,4400.0
2018-10-08 15:05:00,182.07,182.12,181.88,182.03,4310.0,173.1135,173.161,172.9328,173.0754,4310.0
2018-10-08 15:10:00,182.03,182.18,181.97,182.12,5838.0,173.0754,173.2181,173.0184,173.161,5838.0
2018-10-08 15:15:00,182.18,182.48,182.18,182.48,7144.0,173.2181,173.5033,173.2181,173.5033,7144.0
2018-10-08 15:20:00,182.42,182.7,182.42,182.67,8329.0,173.4462,173.7125,173.4462,173.6839,8329.0
2018-10-08 15:25:00,182.66,182.96,182.66,182.96,11657.0,173.6744,173.9597,173.6744,173.9597,11657.0
2018-10-08 15:30:00,182.96,183.1,182.83,182.94,21914.0,173.9597,174.0928,173.8361,173.9407,21914.0
2018-10-08 15:35:00,182.94,183.04,182.87,183.04,6300.0,173.9407,174.0357,173.8741,174.0357,6300.0
2018-10-08 15:40:00,183.04,183.09,182.89,183.09,10649.0,174.0357,174.0833,173.8931,174.0833,10649.0
2018-10-08 15:45:00,183.16,183.19,182.94,183.04,7334.0,174.1498,174.1784,173.9407,174.0357,7334.0
2018-10-08 15:50:00,183.05,183.05,182.86,182.95,9415.0,174.0453,174.0453,173.8646,173.9502,9415.0
2018-10-08 15:55:00,182.91,182.98,182.73,182.82,27351.0,173.9121,173.9787,173.741,173.8266,27351.0
2018-10-09 09:30:00,182.57,183.07,182.44,182.45,4612.0,173.5889,174.0643,173.4653,173.4748,4612.0
2018-10-09 09:35:00,182.49,182.58,181.29,181.33,4594.0,173.5128,173.5984,172.3718,172.4099,4594.0
2018-10-09 09:40:00,181.46,181.79,181.41,181.77,3820.0,172.5335,172.8472,172.4859,172.8282,3820.0
2018-10-09 09:45:00,181.78,181.98,181.41,181.85,2807.0,172.8377,173.0279,172.4859,172.9043,2807.0
2018-10-09 09:50:00,181.87,182.29,181.87,182.18,5600.0,172.9233,173.3226,172.9233,173.2181,5600.0
2018-10-09 09:55:00,182.08,182.39,181.94,182.09,4863.0,173.123,173.4177,172.9899,173.1325,4863.0
2018-10-09 10:00:00,182.26,182.44,181.83,181.84,5000.0,173.2941,173.4653,172.8853,172.8948,5000.0
2018-10-09 10:05:00,181.82,181.82,181.56,181.57,900.0,172.8758,172.8758,172.6286,172.6381,900.0
2018-10-09 10:10:00,181.59,181.72,181.3,181.3,892.0,172.6571,172.7807,172.3813,172.3813,892.0
2018-10-09 10:15:00,181.64,181.95,181.51,181.51,1950.0,172.7046,172.9994,172.581,172.581,1950.0
2018-10-09 10:20:00,181.87,182.13,181.87,182.06,2788.0,172.9233,173.1705,172.9233,173.104,2788.0
2018-10-09 10:25:00,182.06,182.06,181.8,181.8,924.0,173.104,173.104,172.8567,172.8567,924.0
2018-10-09 10:30:00,181.92,182.44,181.89,182.24,3979.0,172.9708,173.4653,172.9423,173.2751,3979.0
2018-10-09 10:35:00,182.3,182.53,182.26,182.34,3620.0,173.3322,173.5508,173.2941,173.3702,3620.0
2018-10-09 10:40:00,182.13,182.28,182.13,182.13,1705.0,173.1705,173.3131,173.1705,173.1705,1705.0
2018-10-09 10:45:00,182.13,182.32,182.0,182.01,2000.0,173.1705,173.3512,173.0469,173.0564,2000.0
2018-10-09 10:50:00,182.03,182.17,181.74,182.17,1990.0,173.0754,173.2085,172.7997,173.2085,1990.0
2018-10-09 10:55:00,182.17,182.27,181.93,181.93,2725.0,173.2085,173.3036,172.9804,172.9804,2725.0
2018-10-09 11:00:00,182.0,182.17,181.86,181.86,16303.0,173.0469,173.2085,172.9138,172.9138,16303.0
2018-10-09 11:05:00,182.0,182.01,181.61,181.61,1888.0,173.0469,173.0564,172.6761,172.6761,1888.0
2018-10-09 11:10:00,181.57,181.78,181.55,181.78,1300.0,172.6381,172.8377,172.619,172.8377,1300.0
2018-10-09 11:15:00,181.87,182.12,181.87,182.0,3603.0,172.9233,173.161,172.9233,173.0469,3603.0
2018-10-09 11:20:00,181.91,182.01,181.84,182.01,890.0,172.9613,173.0564,172.8948,173.0564,890.0
2018-10-09 11:25:00,182.05,182.13,181.82,181.82,1500.0,173.0944,173.1705,172.8758,172.8758,1500.0
2018-10-09 11:30:00,181.92,181.92,181.52,181.52,2785.0,172.9708,172.9708,172.5905,172.5905,2785.0
2018-10-09 11:35:00,181.53,181.54,181.42,181.42,500.0,172.6,172.6095,172.4954,172.4954,500.0
2018-10-09 11:40:00,181.38,181.86,181.38,181.84,4068.0,172.4574,172.9138,172.4574,172.8948,4068.0
2018-10-09 11:45:00,181.56,181.74,181.55,181.6,1000.0,172.6286,172.7997,172.619,172.6666,1000.0
2018-10-09 11:50:00,181.59,181.79,181.59,181.71,1026.0,172.6571,172.8472,172.6571,172.7712,1026.0
2018-10-09 11:55:00,181.73,181.79,181.62,181.62,400.0,172.7902,172.8472,172.6856,172.6856,400.0
2018-10-09 12:00:00,181.65,181.96,181.65,181.7,1000.0,172.7141,173.0089,172.7141,172.7617,1000.0
2018-10-09 12:05:00,181.76,181.84,181.76,181.84,415.0,172.8187,172.8948,172.8187,172.8948,415.0
2018-10-09 12:10:00,181.84,181.84,181.68,181.68,1000.0,172.8948,172.8948,172.7427,172.7427,1000.0
2018-10-09 12:15:00,181.6,181.6,181.39,181.56,3191.0,172.6666,172.6666,172.4669,172.6286,3191.0
2018-10-09 12:20:00,181.5,181.53,181.45,181.48,1450.0,172.5715,172.6,172.524,172.5525,1450.0
2018-10-09 12:25:00,181.46,181.46,181.27,181.27,1500.0,172.5335,172.5335,172.3528,172.3528,1500.0
2018-10-09 12:30:00,181.4,181.4,181.17,181.35,2100.0,172.4764,172.4764,172.2577,172.4289,2100.0
2018-10-09 12:35:00,181.35,181.37,181.27,181.27,503.0,172.4289,172.4479,172.3528,172.3528,503.0
2018-10-09 12:40:00,181.15,181.19,180.89,180.89,1750.0,172.2387,172.2768,171.9915,171.9915,1750.0
2018-10-09 12:45:00,180.94,181.05,180.79,181.03,3038.0,172.0391,172.1436,171.8964,172.1246,3038.0
2018-10-09 12:50:00,180.92,181.06,180.91,180.95,900.0,172.02,172.1531,172.0105,172.0486,900.0
2018-10-09 12:55:00,181.07,181.23,181.05,181.15,900.0,172.1627,172.3148,172.1436,172.2387,900.0
2018-10-09 13:00:00,181.25,181.25,181.09,181.09,3705.0,172.3338,172.3338,172.1817,172.1817,3705.0
2018-10-09 13:05:00,181.13,181.29,181.13,181.24,900.0,172.2197,172.3718,172.2197,172.3243,900.0
2018-10-09 13:10:00,181.25,181.27,181.06,181.11,823.0,172.3338,172.3528,172.1531,172.2007,823.0
2018-10-09 13:15:00,181.16,181.28,181.1,181.17,3855.0,172.2482,172.3623,172.1912,172.2577,3855.0
2018-10-09 13:20:00,181.11,181.41,181.11,181.24,4200.0,172.2007,172.4859,172.2007,172.3243,4200.0
2018-10-09 13:25:00,181.26,181.27,181.1,181.24,2100.0,172.3433,172.3528,172.1912,172.3243,2100.0
2018-10-09 13:30:00,181.25,181.37,181.1,181.24,3196.0,172.3338,172.4479,172.1912,172.3243,3196.0
2018-10-09 13:35:00,181.14,181.14,181.01,181.01,200.0,172.2292,172.2292,172.1056,172.1056,200.0
2018-10-09 13:40:00,181.09,181.2,180.82,180.83,1200.0,172.1817,172.2863,171.925,171.9345,1200.0
2018-10-09 13:45:00,181.06,181.12,180.9,181.02,3025.0,172.1531,172.2102,172.001,172.1151,3025.0
2018-10-09 13:50:00,181.04,181.09,180.84,180.85,1604.0,172.1341,172.1817,171.944,171.9535,1604.0
2018-10-09 13:55:00,181.07,181.15,181.07,181.15,200.0,172.1627,172.2387,172.1627,172.2387,200.0
2018-10-09 14:00:00,181.09,181.19,181.09,181.19,1200.0,172.1817,172.2768,172.1817,172.2768,1200.0
2018-10-09 14:05:00,181.13,181.24,181.07,181.24,2816.0,172.2197,172.3243,172.1627,172.3243,2816.0
2018-10-09 14:10:00,181.21,181.23,181.09,181.16,1601.0,172.2958,172.3148,172.1817,172.2482,1601.0
2018-10-09 14:15:00,181.2,181.32,181.04,181.04,3201.0,172.2863,172.4004,172.1341,172.1341,3201.0
2018-10-09 14:20:00,181.02,181.15,180.94,181.07,3498.0,172.1151,172.2387,172.0391,172.1627,3498.0
2018-10-09 14:25:00,181.03,181.19,181.02,181.14,2100.0,172.1246,172.2768,172.1151,172.2292,2100.0
2018-10-09 14:30:00,181.17,181.18,181.0,181.06,3100.0,172.2577,172.2672,172.0961,172.1531,3100.0
2018-10-09 14:35:00,181.0,181.07,180.92,180.92,3059.0,172.0961,172.1627,172.02,172.02,3059.0
2018-10-09 14:40:00,180.92,180.92,180.88,180.88,800.0,172.02,172.02,171.982,171.982,800.0
2018-10-09 14:45:00,180.76,180.95,180.74,180.95,3307.0,171.8679,172.0486,171.8489,172.0486,3307.0
2018-10-09 14:50:00,180.9,181.25,180.9,181.15,1080.0,172.001,172.3338,172.001,172.2387,1080.0
2018-10-09 14:55:00,181.24,181.24,181.04,181.04,2800.0,172.3243,172.3243,172.1341,172.1341,2800.0
2018-10-09 15:00:00,181.12,181.31,181.11,181.23,4008.0,172.2102,172.3909,172.2007,172.3148,4008.0
2018-10-09 15:05:00,181.16,181.29,181.1,181.27,8304.0,172.2482,172.3718,172.1912,172.3528,8304.0
2018-10-09 15:10:00,181.27,181.32,181.13,181.26,6498.0,172.3528,172.4004,172.2197,172.3433,6498.0
2018-10-09 15:15:00,181.33,181.37,181.29,181.32,4705.0,172.4099,172.4479,172.3718,172.4004,4705.0
2018-10-09 15:20:00,181.3,181.3,180.76,180.84,6831.0,172.3813,172.3813,171.8679,171.944,6831.0
2018-10-09 15:25:00,180.91,180.94,180.72,180.83,3768.0,172.0105,172.0391,171.8299,171.9345,3768.0
2018-10-09 15:30:00,180.78,180.92,180.74,180.83,6216.0,171.8869,172.02,171.8489,171.9345,6216.0
2018-10-09 15:35:00,180.8,180.88,180.74,180.74,4008.0,171.9059,171.982,171.8489,171.8489,4008.0
2018-10-09 15:40:00,180.77,180.89,180.72,180.89,6988.0,171.8774,171.9915,171.8299,171.9915,6988.0
2018-10-09 15:45:00,180.88,181.0,180.85,180.92,28771.0,171.982,172.0961,171.9535,172.02,28771.0
2018-10-09 15:50:00,180.92,180.93,180.76,180.88,10512.0,172.02,172.0295,171.8679,171.982,10512.0
2018-10-09 15:55:00,180.84,180.91,180.78,180.89,23285.0,171.944,172.0105,171.8869,171.9915,23285.0
2018-10-10 09:30:00,179.98,180.09,178.31,178.31,10380.0,171.1263,171.2309,169.5384,169.5384,10380.0
2018-10-10 09:35:00,178.0,178.27,177.49,177.74,13848.0,169.2437,169.5004,168.7588,168.9965,13848.0
2018-10-10 09:40:00,177.37,177.83,175.96,175.96,21420.0,168.6447,169.082,167.304,167.304,21420.0
2018-10-10 09:45:00,176.09,176.11,175.12,175.58,62880.0,167.4276,167.4467,166.5054,166.9427,62880.0
2018-10-10 09:50:00,175.54,176.06,175.32,175.69,19637.0,166.9047,167.3991,166.6955,167.0473,19637.0
2018-10-10 09:55:00,175.64,176.26,175.63,176.04,44098.0,166.9998,167.5893,166.9903,167.3801,44098.0
2018-10-10 10:00:00,176.22,176.24,175.91,175.99,14927.0,167.5512,167.5703,167.2565,167.3326,14927.0
2018-10-10 10:05:00,175.99,176.7,175.98,176.08,36371.0,167.3326,168.0076,167.323,167.4181,36371.0
2018-10-10 10:10:00,175.92,176.22,175.92,176.05,7888.0,167.266,167.5512,167.266,167.3896,7888.0
2018-10-10 10:15:00,176.03,176.1,175.58,176.1,14107.0,167.3706,167.4371,166.9427,167.4371,14107.0
2018-10-10 10:20:00,176.16,177.0,176.16,176.78,15023.0,167.4942,168.2929,167.4942,168.0837,15023.0
2018-10-10 10:25:00,176.8,177.44,176.8,176.81,8839.0,168.1027,168.7112,168.1027,168.1122,8839.0
2018-10-10 10:30:00,176.65,176.99,176.3,176.36,2874.0,167.9601,168.2834,167.6273,167.6844,2874.0
2018-10-10 10:35:00,176.2,176.3,176.05,176.09,12101.0,167.5322,167.6273,167.3896,167.4276,12101.0
2018-10-10 10:40:00,175.84,175.85,174.85,174.99,13281.0,167.1899,167.1994,166.2486,166.3818,13281.0
2018-10-10 10:45:00,175.0,175.75,174.74,175.53,17705.0,166.3913,167.1044,166.144,166.8952,17705.0
2018-10-10 10:50:00,175.59,175.71,175.19,175.3,18006.0,166.9522,167.0663,166.5719,166.6765,18006.0
2018-10-10 10:55:00,175.25,175.52,175.1,175.27,6569.0,166.629,166.8857,166.4863,166.648,6569.0
2018-10-10 11:00:00,175.27,175.7,175.27,175.36,5945.0,166.648,167.0568,166.648,166.7335,5945.0
2018-10-10 11:05:00,175.3,175.61,174.8,174.96,14208.0,166.6765,166.9713,166.2011,166.3532,14208.0
2018-10-10 11:10:00,174.93,175.54,174.87,175.38,7475.0,166.3247,166.9047,166.2677,166.7526,7475.0
2018-10-10 11:15:00,175.37,175.73,175.36,175.7,6200.0,166.7431,167.0853,166.7335,167.0568,6200.0
2018-10-10 11:20:00,175.71,175.97,175.45,175.71,9301.0,167.0663,167.3135,166.8191,167.0663,9301.0
2018-10-10 11:25:00,175.71,176.51,175.7,176.36,18899.0,167.0663,167.827,167.0568,167.6844,18899.0
2018-10-10 11:30:00,176.34,176.35,175.51,175.62,8525.0,167.6653,167.6748,166.8762,166.9808,8525.0
2018-10-10 11:35:00,175.54,175.68,175.4,175.68,5000.0,166.9047,167.0378,166.7716,167.0378,5000.0
2018-10-10 11:40:00,175.65,176.36,175.56,176.36,7609.0,167.0093,167.6844,166.9237,167.6844,7609.0
2018-10-10 11:45:00,176.27,176.9,176.03,176.61,2400.0,167.5988,168.1978,167.3706,167.9221,2400.0
2018-10-10 11:50:00,176.88,176.88,176.43,176.47,6140.0,168.1788,168.1788,167.7509,167.7889,6140.0
2018-10-10 11:55:00,176.46,176.48,176.18,176.18,3500.0,167.7794,167.7985,167.5132,167.5132,3500.0
2018-10-10 12:00:00,176.17,176.4,176.04,176.31,6800.0,167.5037,167.7224,167.3801,167.6368,6800.0
2018-10-10 12:05:00,176.28,176.36,175.95,176.3,7400.0,167.6083,167.6844,167.2945,167.6273,7400.0
2018-10-10 12:10:00,176.27,176.32,176.03,176.17,5100.0,167.5988,167.6463,167.3706,167.5037,5100.0
2018-10-10 12:15:00,176.07,176.22,175.96,176.05,5150.0,167.4086,167.5512,167.304,167.3896,5150.0
2018-10-10 12:20:00,175.97,176.11,175.87,176.06,5232.0,167.3135,167.4467,167.2185,167.3991,5232.0
2018-10-10 12:25:00,175.93,175.95,175.73,175.83,2763.0,167.2755,167.2945,167.0853,167.1804,2763.0
2018-10-10 12:30:00,175.75,176.07,175.74,176.0,19838.0,167.1044,167.4086,167.0949,167.3421,19838.0
2018-10-10 12:35:00,176.0,176.26,175.99,176.22,5703.0,167.3421,167.5893,167.3326,167.5512,5703.0
2018-10-10 12:40:00,176.2,176.66,176.17,176.5,7000.0,167.5322,167.9696,167.5037,167.8175,7000.0
2018-10-10 12:45:00,176.38,177.09,176.38,177.07,4880.0,167.7034,168.3784,167.7034,168.3594,4880.0
2018-10-10 12:50:00,177.12,177.58,177.12,177.27,8975.0,168.407,168.8443,168.407,168.5496,8975.0
2018-10-10 12:55:00,177.32,177.41,177.25,177.29,4000.0,168.5971,168.6827,168.5306,168.5686,4000.0
2018-10-10 13:00:00,177.28,177.48,177.16,177.16,4838.0,168.5591,168.7493,168.445,168.445,4838.0
2018-10-10 13:05:00,177.11,177.26,176.87,177.08,5734.0,168.3975,168.5401,168.1693,168.3689,5734.0
2018-10-10 13:10:00,176.97,177.27,176.89,177.21,5019.0,168.2643,168.5496,168.1883,168.4925,5019.0
2018-10-10 13:15:00,177.03,177.38,176.88,177.38,9486.0,168.3214,168.6542,168.1788,168.6542,9486.0
2018-10-10 13:20:00,177.32,177.35,176.91,177.16,8100.0,168.5971,168.6257,168.2073,168.445,8100.0
2018-10-10 13:25:00,177.06,177.25,176.94,177.03,6537.0,168.3499,168.5306,168.2358,168.3214,6537.0
2018-10-10 13:30:00,176.9,177.29,176.81,177.19,6900.0,168.1978,168.5686,168.1122,168.4735,6900.0
2018-10-10 13:35:00,177.14,177.26,177.11,177.16,1700.0,168.426,168.5401,168.3975,168.445,1700.0
2018-10-10 13:40:00,177.22,177.22,176.81,176.84,4262.0,168.5021,168.5021,168.1122,168.1407,4262.0
2018-10-10 13:45:00,176.91,177.4,176.91,177.24,10157.0,168.2073,168.6732,168.2073,168.5211,10157.0
2018-10-10 13:50:00,177.11,177.27,177.11,177.21,2100.0,168.3975,168.5496,168.3975,168.4925,2100.0
2018-10-10 13:55:00,177.15,177.15,176.87,177.04,5340.0,168.4355,168.4355,168.1693,168.3309,5340.0
2018-10-10 14:00:00,177.02,177.03,176.58,176.58,4889.0,168.3119,168.3214,167.8935,167.8935,4889.0
2018-10-10 14:05:00,176.37,176.41,175.95,176.14,24196.0,167.6939,167.7319,167.2945,167.4752,24196.0
2018-10-10 14:10:00,176.07,176.39,176.07,176.13,11411.0,167.4086,167.7129,167.4086,167.4657,11411.0
2018-10-10 14:15:00,176.04,176.53,176.04,176.21,5000.0,167.3801,167.846,167.3801,167.5417,5000.0
2018-10-10 14:20:00,176.11,176.66,176.0,176.61,14905.0,167.4467,167.9696,167.3421,167.9221,14905.0
2018-10-10 14:25:00,176.62,176.99,176.48,176.93,13800.0,167.9316,168.2834,167.7985,168.2263,13800.0
2018-10-10 14:30:00,177.0,177.21,176.98,177.08,8450.0,168.2929,168.4925,168.2739,168.3689,8450.0
2018-10-10 14:35:00,177.08,177.22,176.95,177.13,5500.0,168.3689,168.5021,168.2453,168.4165,5500.0
2018-10-10 14:40:00,177.15,177.21,177.0,177.04,7295.0,168.4355,168.4925,168.2929,168.3309,7295.0
2018-10-10 14:45:00,177.03,177.56,177.02,177.53,7807.0,168.3214,168.8253,168.3119,168.7968,7807.0
2018-10-10 14:50:00,177.52,177.9,177.12,177.32,11959.0,168.7873,169.1486,168.407,168.5971,11959.0
2018-10-10 14:55:00,177.28,177.3,176.95,177.21,36885.0,168.5591,168.5781,168.2453,168.4925,36885.0
2018-10-10 15:00:00,177.2,177.2,176.75,177.0,13394.0,168.483,168.483,168.0552,168.2929,13394.0
2018-10-10 15:05:00,177.0,177.07,176.83,176.95,15794.0,168.2929,168.3594,168.1312,168.2453,15794.0
2018-10-10 15:10:00,176.89,177.12,176.78,177.07,35695.0,168.1883,168.407,168.0837,168.3594,35695.0
2018-10-10 15:15:00,177.09,177.19,176.52,176.6,25209.0,168.3784,168.4735,167.8365,167.9125,25209.0
2018-10-10 15:20:00,176.53,176.92,176.45,176.78,28033.0,167.846,168.2168,167.7699,168.0837,28033.0
2018-10-10 15:25:00,176.81,177.06,176.52,176.95,13125.0,168.1122,168.3499,167.8365,168.2453,13125.0
2018-10-10 15:30:00,176.92,176.92,176.51,176.51,12221.0,168.2168,168.2168,167.827,167.827,12221.0
2018-10-10 15:35:00,176.5,176.5,175.89,175.9,11330.0,167.8175,167.8175,167.2375,167.247,11330.0
2018-10-10 15:40:00,175.9,176.39,175.85,176.13,26573.0,167.247,167.7129,167.1994,167.4657,26573.0
2018-10-10 15:45:00,176.22,177.16,175.9,177.14,27087.0,167.5512,168.445,167.247,168.426,27087.0
2018-10-10 15:50:00,177.04,177.04,176.3,176.3,26433.0,168.3309,168.3309,167.6273,167.6273,26433.0
2018-10-10 15:55:00,176.37,176.37,175.85,175.99,58310.0,167.6939,167.6939,167.1994,167.3326,58310.0
2018-10-11 09:30:00,174.76,176.72,174.31,175.97,10574.0,166.1631,168.0266,165.7352,167.3135,10574.0
2018-10-11 09:35:00,175.78,175.8,175.31,175.64,16298.0,167.1329,167.1519,166.686,166.9998,16298.0
2018-10-11 09:40:00,175.64,175.64,175.0,175.0,7758.0,166.9998,166.9998,166.3913,166.3913,7758.0
2018-10-11 09:45:00,174.83,175.05,174.35,175.03,8961.0,166.2296,166.4388,165.7732,166.4198,8961.0
2018-10-11 09:50:00,175.37,175.61,175.02,175.35,4847.0,166.7431,166.9713,166.4103,166.724,4847.0
2018-10-11 09:55:00,175.35,175.51,175.05,175.5,5601.0,166.724,166.8762,166.4388,166.8667,5601.0
2018-10-11 10:00:00,175.34,175.39,174.72,174.72,8400.0,166.7145,166.7621,166.125,166.125,8400.0
2018-10-11 10:05:00,174.68,175.52,174.68,175.22,5887.0,166.087,166.8857,166.087,166.6004,5887.0
2018-10-11 10:10:00,174.91,175.25,174.43,174.84,5000.0,166.3057,166.629,165.8493,166.2391,5000.0
2018-10-11 10:15:00,174.66,174.93,174.26,174.26,1749.0,166.068,166.3247,165.6877,165.6877,1749.0
2018-10-11 10:20:00,174.15,174.22,173.35,173.36,10862.0,165.5831,165.6496,164.8224,164.8319,10862.0
2018-10-11 10:25:00,173.09,173.38,172.67,173.0,28120.0,164.5752,164.851,164.1759,164.4896,28120.0
2018-10-11 10:30:00,173.12,173.23,172.45,173.06,23175.0,164.6037,164.7083,163.9667,164.5467,23175.0
2018-10-11 10:35:00,173.1,173.31,172.59,172.59,6213.0,164.5847,164.7844,164.0998,164.0998,6213.0
2018-10-11 10:40:00,172.56,173.09,172.5,172.63,9738.0,164.0713,164.5752,164.0142,164.1378,9738.0
2018-10-11 10:45:00,172.63,172.86,172.14,172.42,7697.0,164.1378,164.3565,163.6719,163.9382,7697.0
2018-10-11 10:50:00,172.27,172.64,171.72,172.22,10986.0,163.7956,164.1474,163.2726,163.748,10986.0
2018-10-11 10:55:00,172.22,172.54,172.01,172.08,4644.0,163.748,164.0523,163.5483,163.6149,4644.0
2018-10-11 11:00:00,172.23,172.23,171.32,171.46,9050.0,163.7575,163.7575,162.8923,163.0254,9050.0
2018-10-11 11:05:00,171.61,171.61,171.09,171.09,10400.0,163.168,163.168,162.6736,162.6736,10400.0
2018-10-11 11:10:00,171.09,171.2,170.23,170.33,18098.0,162.6736,162.7782,161.8559,161.951,18098.0
2018-10-11 11:15:00,170.39,171.03,170.31,170.85,16311.0,162.008,162.6166,161.932,162.4454,16311.0
2018-10-11 11:20:00,170.94,171.0,170.66,170.91,19885.0,162.531,162.588,162.2648,162.5025,19885.0
2018-10-11 11:25:00,170.7,170.86,170.42,170.61,3508.0,162.3028,162.4549,162.0366,162.2172,3508.0
2018-10-11 11:30:00,170.7,171.0,170.62,170.9,22224.0,162.3028,162.588,162.2267,162.4929,22224.0
2018-10-11 11:35:00,170.89,170.89,170.16,170.39,4098.0,162.4834,162.4834,161.7894,162.008,4098.0
2018-10-11 11:40:00,170.54,170.91,170.39,170.73,6200.0,162.1507,162.5025,162.008,162.3313,6200.0
2018-10-11 11:45:00,170.73,171.65,170.73,171.65,8318.0,162.3313,163.2061,162.3313,163.2061,8318.0
2018-10-11 11:50:00,171.74,172.05,171.52,171.67,14807.0,163.2916,163.5864,163.0824,163.2251,14807.0
2018-10-11 11:55:00,171.72,171.91,171.53,171.76,4500.0,163.2726,163.4533,163.092,163.3106,4500.0
2018-10-11 12:00:00,171.64,171.95,171.34,171.34,6866.0,163.1965,163.4913,162.9113,162.9113,6866.0
2018-10-11 12:05:00,171.39,171.6,171.27,171.41,3314.0,162.9588,163.1585,162.8447,162.9779,3314.0
2018-10-11 12:10:00,171.32,171.68,171.32,171.65,2625.0,162.8923,163.2346,162.8923,163.2061,2625.0
2018-10-11 12:15:00,171.71,171.71,171.32,171.61,2900.0,163.2631,163.2631,162.8923,163.168,2900.0
2018-10-11 12:20:00,171.62,172.17,171.61,172.17,6673.0,163.1775,163.7005,163.168,163.7005,6673.0
2018-10-11 12:25:00,172.19,172.29,171.83,171.83,6500.0,163.7195,163.8146,163.3772,163.3772,6500.0
2018-10-11 12:30:00,171.74,171.74,171.47,171.65,2350.0,163.2916,163.2916,163.0349,163.2061,2350.0
2018-10-11 12:35:00,171.7,171.77,171.55,171.68,1900.0,163.2536,163.3202,163.111,163.2346,1900.0
2018-10-11 12:40:00,171.68,171.78,171.49,171.49,23737.0,163.2346,163.3297,163.0539,163.0539,23737.0
2018-10-11 12:45:00,171.38,171.49,171.2,171.28,5600.0,162.9493,163.0539,162.7782,162.8543,5600.0
2018-10-11 12:50:00,171.12,171.63,171.11,171.4,3515.0,162.7021,163.187,162.6926,162.9684,3515.0
2018-10-11 12:55:00,171.34,171.47,171.33,171.39,1000.0,162.9113,163.0349,162.9018,162.9588,1000.0
2018-10-11 13:00:00,171.34,171.34,170.74,170.74,4560.0,162.9113,162.9113,162.3408,162.3408,4560.0
2018-10-11 13:05:00,170.75,170.8,170.47,170.58,8701.0,162.3503,162.3979,162.0841,162.1887,8701.0
2018-10-11 13:10:00,170.55,171.16,170.5,171.13,13333.0,162.1602,162.7402,162.1126,162.7116,13333.0
2018-10-11 13:15:00,171.11,171.39,171.1,171.1,4853.0,162.6926,162.9588,162.6831,162.6831,4853.0
2018-10-11 13:20:00,171.0,171.22,170.9,170.91,6347.0,162.588,162.7972,162.4929,162.5025,6347.0
2018-10-11 13:25:00,171.02,171.15,170.8,171.11,9839.0,162.607,162.7307,162.3979,162.6926,9839.0
2018-10-11 13:30:00,171.1,171.78,171.1,171.69,26335.0,162.6831,163.3297,162.6831,163.2441,26335.0
2018-10-11 13:35:00,171.54,171.66,171.27,171.4,11540.0,163.1015,163.2156,162.8447,162.9684,11540.0
2018-10-11 13:40:00,171.36,171.43,171.12,171.43,4758.0,162.9303,162.9969,162.7021,162.9969,4758.0
2018-10-11 13:45:00,171.47,171.61,171.32,171.46,8575.0,163.0349,163.168,162.8923,163.0254,8575.0
2018-10-11 13:50:00,171.36,171.56,171.15,171.56,1800.0,162.9303,163.1205,162.7307,163.1205,1800.0
2018-10-11 13:55:00,171.57,172.11,171.57,171.9,8524.0,163.13,163.6434,163.13,163.4438,8524.0
2018-10-11 14:00:00,171.7,171.83,171.3,171.59,3896.0,163.2536,163.3772,162.8733,163.149,3896.0
2018-10-11 14:05:00,171.29,171.35,170.94,171.01,7000.0,162.8638,162.9208,162.531,162.5975,7000.0
2018-10-11 14:10:00,171.09,171.1,170.53,170.63,5861.0,162.6736,162.6831,162.1412,162.2362,5861.0
2018-10-11 14:15:00,170.61,170.69,170.29,170.42,6800.0,162.2172,162.2933,161.913,162.0366,6800.0
2018-10-11 14:20:00,170.37,170.54,170.2,170.27,8917.0,161.989,162.1507,161.8274,161.8939,8917.0
2018-10-11 14:25:00,170.25,170.51,170.05,170.25,4850.0,161.8749,162.1221,161.6848,161.8749,4850.0
2018-10-11 14:30:00,170.33,170.33,169.74,170.0,9658.0,161.951,161.951,161.39,161.6372,9658.0
2018-10-11 14:35:00,169.73,169.82,169.36,169.6,12620.0,161.3805,161.4661,161.0287,161.2569,12620.0
2018-10-11 14:40:00,169.36,169.37,167.91,168.03,29992.0,161.0287,161.0382,159.65,159.7641,29992.0
2018-10-11 14:45:00,167.95,168.61,167.67,168.36,34212.0,159.6881,160.3156,159.4218,160.0779,34212.0
2018-10-11 14:50:00,168.32,168.79,168.2,168.72,21280.0,160.0399,160.4867,159.9258,160.4202,21280.0
2018-10-11 14:55:00,168.51,168.68,168.23,168.55,18398.0,160.2205,160.3822,159.9543,160.2586,18398.0
2018-10-11 15:00:00,168.46,168.82,168.23,168.45,25763.0,160.173,160.5153,159.9543,160.1635,25763.0
2018-10-11 15:05:00,168.46,168.59,167.88,168.25,12600.0,160.173,160.2966,159.6215,159.9733,12600.0
2018-10-11 15:10:00,168.19,168.9,167.8,168.9,28797.0,159.9163,160.5913,159.5454,160.5913,28797.0
2018-10-11 15:15:00,168.79,170.18,168.76,170.16,37927.0,160.4867,161.8084,160.4582,161.7894,37927.0
2018-10-11 15:20:00,170.21,170.49,169.88,170.06,21818.0,161.8369,162.1031,161.5231,161.6943,21818.0
2018-10-11 15:25:00,169.95,170.2,169.51,169.61,16880.0,161.5897,161.8274,161.1713,161.2664,16880.0
2018-10-11 15:30:00,169.59,169.6,169.01,169.16,17716.0,161.2474,161.2569,160.6959,160.8385,17716.0
2018-10-11 15:35:00,169.17,169.74,168.68,169.74,27221.0,160.8481,161.39,160.3822,161.39,27221.0
2018-10-11 15:40:00,169.74,169.91,169.54,169.88,37911.0,161.39,161.5516,161.1999,161.5231,37911.0
2018-10-11 15:45:00,169.79,169.85,168.55,168.68,31329.0,161.4376,161.4946,160.2586,160.3822,31329.0
2018-10-11 15:50:00,168.62,169.25,168.58,168.97,39863.0,160.3251,160.9241,160.2871,160.6579,39863.0
2018-10-11 15:55:00,168.97,169.15,168.69,168.82,52726.0,160.6579,160.829,160.3917,160.5153,52726.0
2018-10-12 09:30:00,170.94,170.94,169.38,169.38,18886.0,162.531,162.531,161.0477,161.0477,18886.0
2018-10-12 09:35:00,169.21,171.05,169.16,170.31,52648.0,160.8861,162.6356,160.8385,161.932,52648.0
2018-10-12 09:40:00,170.16,171.15,170.15,170.92,3740.0,161.7894,162.7307,161.7798,162.512,3740.0
2018-10-12 09:45:00,170.93,171.61,170.86,171.61,5729.0,162.5215,163.168,162.4549,163.168,5729.0
2018-10-12 09:50:00,171.26,171.27,170.4,170.7,5357.0,162.8352,162.8447,162.0175,162.3028,5357.0
2018-10-12 09:55:00,170.75,170.75,170.24,170.58,10153.0,162.3503,162.3503,161.8654,162.1887,10153.0
2018-10-12 10:00:00,170.5,170.5,169.4,169.4,10500.0,162.1126,162.1126,161.0667,161.0667,10500.0
2018-10-12 10:05:00,169.41,169.66,169.07,169.66,6100.0,161.0762,161.3139,160.753,161.3139,6100.0
2018-10-12 10:10:00,169.67,169.67,168.8,168.97,8844.0,161.3235,161.3235,160.4963,160.6579,8844.0
2018-10-12 10:15:00,169.02,169.58,169.02,169.06,5189.0,160.7054,161.2379,160.7054,160.7435,5189.0
2018-10-12 10:20:00,169.14,169.36,169.02,169.06,11676.0,160.8195,161.0287,160.7054,160.7435,11676.0
2018-10-12 10:25:00,168.89,168.92,168.42,168.6,22773.0,160.5818,160.6104,160.1349,160.3061,22773.0
2018-10-12 10:30:00,168.64,168.81,168.43,168.67,7700.0,160.3441,160.5058,160.1445,160.3726,7700.0
2018-10-12 10:35:00,168.89,169.19,168.89,168.98,11020.0,160.5818,160.8671,160.5818,160.6674,11020.0
2018-10-12 10:40:00,169.15,169.15,168.73,168.81,4204.0,160.829,160.829,160.4297,160.5058,4204.0
2018-10-12 10:45:00,168.73,168.97,168.62,168.93,3425.0,160.4297,160.6579,160.3251,160.6199,3425.0
2018-10-12 10:50:00,169.03,169.39,169.03,169.11,4910.0,160.7149,161.0572,160.7149,160.791,4910.0
2018-10-12 10:55:00,168.95,169.16,168.85,168.86,8480.0,160.6389,160.8385,160.5438,160.5533,8480.0
2018-10-12 11:00:00,168.77,168.85,168.62,168.75,3950.0,160.4677,160.5438,160.3251,160.4487,3950.0
2018-10-12 11:05:00,168.67,169.47,168.67,169.21,7518.0,160.3726,161.1333,160.3726,160.8861,7518.0
2018-10-12 11:10:00,169.17,169.66,169.17,169.56,9700.0,160.8481,161.3139,160.8481,161.2189,9700.0
2018-10-12 11:15:00,169.56,169.66,169.29,169.33,7437.0,161.2189,161.3139,160.9621,161.0002,7437.0
2018-10-12 11:20:00,169.38,169.66,169.37,169.56,6800.0,161.0477,161.3139,161.0382,161.2189,6800.0
2018-10-12 11:25:00,169.48,169.72,169.27,169.44,11710.0,161.1428,161.371,160.9431,161.1048,11710.0
2018-10-12 11:30:00,169.28,170.25,169.18,170.24,8400.0,160.9526,161.8749,160.8576,161.8654,8400.0
2018-10-12 11:35:00,170.1,170.22,169.9,170.12,6400.0,161.7323,161.8464,161.5421,161.7513,6400.0
2018-10-12 11:40:00,169.98,169.98,169.63,169.63,4800.0,161.6182,161.6182,161.2854,161.2854,4800.0
2018-10-12 11:45:00,169.64,169.71,169.25,169.71,6190.0,161.2949,161.3615,160.9241,161.3615,6190.0
2018-10-12 11:50:00,169.74,170.01,169.67,169.88,4200.0,161.39,161.6467,161.3235,161.5231,4200.0
2018-10-12 11:55:00,169.8,170.01,169.67,169.67,3600.0,161.4471,161.6467,161.3235,161.3235,3600.0
2018-10-12 12:00:00,169.61,169.62,169.4,169.57,5500.0,161.2664,161.2759,161.0667,161.2284,5500.0
2018-10-12 12:05:00,169.59,169.74,169.3,169.49,4529.0,161.2474,161.39,160.9717,161.1523,4529.0
2018-10-12 12:10:00,169.51,169.69,169.42,169.47,3100.0,161.1713,161.3425,161.0858,161.1333,3100.0
2018-10-12 12:15:00,169.58,169.58,169.28,169.34,1400.0,161.2379,161.2379,160.9526,161.0097,1400.0
2018-10-12 12:20:00,169.45,169.53,169.33,169.33,3100.0,161.1143,161.1903,161.0002,161.0002,3100.0
2018-10-12 12:25:00,169.28,169.51,169.11,169.51,3900.0,160.9526,161.1713,160.791,161.1713,3900.0
2018-10-12 12:30:00,169.51,169.51,169.27,169.35,1100.0,161.1713,161.1713,160.9431,161.0192,1100.0
2018-10-12 12:35:00,169.29,169.29,168.36,168.45,4100.0,160.9621,160.9621,160.0779,160.1635,4100.0
2018-10-12 12:40:00,168.52,168.61,168.18,168.3,4406.0,160.23,160.3156,159.9068,160.0209,4406.0
2018-10-12 12:45:00,168.3,168.53,168.2,168.27,4100.0,160.0209,160.2395,159.9258,159.9923,4100.0
2018-10-12 12:50:00,168.12,168.69,168.12,168.53,3215.0,159.8497,160.3917,159.8497,160.2395,3215.0
2018-10-12 12:55:00,168.77,169.02,168.59,168.95,9919.0,160.4677,160.7054,160.2966,160.6389,9919.0
2018-10-12 13:00:00,169.03,169.32,168.73,169.32,4300.0,160.7149,160.9907,160.4297,160.9907,4300.0
2018-10-12 13:05:00,169.34,169.36,168.95,169.04,6400.0,161.0097,161.0287,160.6389,160.7244,6400.0
2018-10-12 13:10:00,169.14,169.19,168.98,169.12,2672.0,160.8195,160.8671,160.6674,160.8005,2672.0
2018-10-12 13:15:00,169.2,169.2,168.82,168.82,3184.0,160.8766,160.8766,160.5153,160.5153,3184.0
2018-10-12 13:20:00,168.8,169.47,168.8,169.45,12402.0,160.4963,161.1333,160.4963,161.1143,12402.0
2018-10-12 13:25:00,169.46,169.46,168.56,168.56,9011.0,161.1238,161.1238,160.2681,160.2681,9011.0
2018-10-12 13:30:00,168.62,168.62,168.39,168.59,2400.0,160.3251,160.3251,160.1064,160.2966,2400.0
2018-10-12 13:35:00,168.43,168.43,168.2,168.36,2500.0,160.1445,160.1445,159.9258,160.0779,2500.0
2018-10-12 13:40:00,168.43,168.7,168.38,168.58,2651.0,160.1445,160.4012,160.0969,160.2871,2651.0
2018-10-12 13:45:00,168.66,169.32,168.6,169.31,3373.0,160.3631,160.9907,160.3061,160.9812,3373.0
2018-10-12 13:50:00,169.17,169.21,168.88,169.21,4521.0,160.8481,160.8861,160.5723,160.8861,4521.0
2018-10-12 13:55:00,169.21,169.27,169.07,169.12,2500.0,160.8861,160.9431,160.753,160.8005,2500.0
2018-10-12 14:00:00,169.02,169.2,168.82,169.06,3026.0,160.7054,160.8766,160.5153,160.7435,3026.0
2018-10-12 14:05:00,169.0,169.12,168.68,168.69,10450.0,160.6864,160.8005,160.3822,160.3917,10450.0
2018-10-12 14:10:00,168.65,168.65,168.1,168.11,11406.0,160.3536,160.3536,159.8307,159.8402,11406.0
2018-10-12 14:15:00,168.21,168.73,168.09,168.66,8595.0,159.9353,160.4297,159.8212,160.3631,8595.0
2018-10-12 14:20:00,168.64,168.73,168.37,168.53,4246.0,160.3441,160.4297,160.0874,160.2395,4246.0
2018-10-12 14:25:00,168.52,169.24,168.31,169.24,6836.0,160.23,160.9146,160.0304,160.9146,6836.0
2018-10-12 14:30:00,168.95,168.95,168.36,168.56,7582.0,160.6389,160.6389,160.0779,160.2681,7582.0
2018-10-12 14:35:00,168.76,168.76,168.3,168.31,5660.0,160.4582,160.4582,160.0209,160.0304,5660.0
2018-10-12 14:40:00,168.28,168.33,168.0,168.0,10330.0,160.0018,160.0494,159.7356,159.7356,10330.0
2018-10-12 14:45:00,167.99,168.23,167.99,168.1,3746.0,159.7261,159.9543,159.7261,159.8307,3746.0
2018-10-12 14:50:00,168.1,168.83,168.07,168.83,7667.0,159.8307,160.5248,159.8022,160.5248,7667.0
2018-10-12 14:55:00,168.81,168.83,168.28,168.58,20170.0,160.5058,160.5248,160.0018,160.2871,20170.0
2018-10-12 15:00:00,168.52,169.2,168.49,169.15,16453.0,160.23,160.8766,160.2015,160.829,16453.0
2018-10-12 15:05:00,169.25,169.31,169.04,169.31,2500.0,160.9241,160.9812,160.7244,160.9812,2500.0
2018-10-12 15:10:00,169.44,169.69,169.25,169.37,6327.0,161.1048,161.3425,160.9241,161.0382,6327.0
2018-10-12 15:15:00,169.33,169.38,169.01,169.05,5500.0,161.0002,161.0477,160.6959,160.734,5500.0
2018-10-12 15:20:00,169.05,169.39,169.05,169.39,5079.0,160.734,161.0572,160.734,161.0572,5079.0
2018-10-12 15:25:00,169.55,170.01,169.55,169.86,4101.0,161.2094,161.6467,161.2094,161.5041,4101.0
2018-10-12 15:30:00,169.85,169.85,169.52,169.76,4785.0,161.4946,161.4946,161.1808,161.409,4785.0
2018-10-12 15:35:00,169.65,169.65,169.07,169.17,5700.0,161.3044,161.3044,160.753,160.8481,5700.0
2018-10-12 15:40:00,169.21,169.59,169.21,169.59,6117.0,160.8861,161.2474,160.8861,161.2474,6117.0
2018-10-12 15:45:00,169.69,169.76,169.37,169.58,9582.0,161.3425,161.409,161.0382,161.2379,9582.0
2018-10-12 15:50:00,169.58,169.78,169.46,169.62,25378.0,161.2379,161.428,161.1238,161.2759,25378.0
2018-10-12 15:55:00,169.55,169.76,169.43,169.5,22897.0,161.2094,161.409,161.0953,161.1618,22897.0
2018-10-15 09:30:00,169.07,169.99,168.57,168.75,4585.0,160.753,161.6277,160.2776,160.4487,4585.0
2018-10-15 09:35:00,169.12,170.88,169.05,170.4,8220.0,160.8005,162.4739,160.734,162.0175,8220.0
2018-10-15 09:40:00,170.24,170.49,170.0,170.33,5038.0,161.8654,162.1031,161.6372,161.951,5038.0
2018-10-15 09:45:00,170.42,170.71,170.17,170.56,4915.0,162.0366,162.3123,161.7989,162.1697,4915.0
2018-10-15 09:50:00,170.62,170.75,170.25,170.25,2000.0,162.2267,162.3503,161.8749,161.8749,2000.0
2018-10-15 09:55:00,170.28,170.28,170.01,170.01,1300.0,161.9034,161.9034,161.6467,161.6467,1300.0
2018-10-15 10:00:00,170.01,170.01,169.44,169.56,7022.0,161.6467,161.6467,161.1048,161.2189,7022.0
2018-10-15 10:05:00,169.67,169.67,169.67,169.67,100.0,161.3235,161.3235,161.3235,161.3235,100.0
2018-10-15 10:10:00,169.71,169.72,168.79,168.79,5321.0,161.3615,161.371,160.4867,160.4867,5321.0
2018-10-15 10:15:00,168.82,169.3,168.79,168.86,3475.0,160.5153,160.9717,160.4867,160.5533,3475.0
2018-10-15 10:20:00,168.79,169.54,168.79,169.54,1821.0,160.4867,161.1999,160.4867,161.1999,1821.0
2018-10-15 10:25:00,169.36,170.05,169.3,169.87,18800.0,161.0287,161.6848,160.9717,161.5136,18800.0
2018-10-15 10:30:00,169.86,170.52,169.8,170.5,15652.0,161.5041,162.1316,161.4471,162.1126,15652.0
2018-10-15 10:35:00,170.3,170.59,169.79,170.11,2825.0,161.9225,162.1982,161.4376,161.7418,2825.0
2018-10-15 10:40:00,169.87,170.1,169.14,169.15,4000.0,161.5136,161.7323,160.8195,160.829,4000.0
2018-10-15 10:45:00,169.19,169.69,169.18,169.31,4321.0,160.8671,161.3425,160.8576,160.9812,4321.0
2018-10-15 10:50:00,169.5,169.59,169.36,169.37,1300.0,161.1618,161.2474,161.0287,161.0382,1300.0
2018-10-15 10:55:00,169.38,169.57,169.29,169.57,3343.0,161.0477,161.2284,160.9621,161.2284,3343.0
2018-10-15 11:00:00,169.67,169.89,169.41,169.56,10152.0,161.3235,161.5326,161.0762,161.2189,10152.0
2018-10-15 11:05:00,169.54,169.73,169.2,169.39,7801.0,161.1999,161.3805,160.8766,161.0572,7801.0
2018-10-15 11:10:00,169.34,169.34,169.16,169.16,716.0,161.0097,161.0097,160.8385,160.8385,716.0
2018-10-15 11:15:00,169.15,169.77,169.14,169.72,12700.0,160.829,161.4185,160.8195,161.371,12700.0
2018-10-15 11:20:00,169.66,169.77,169.47,169.75,3015.0,161.3139,161.4185,161.1333,161.3995,3015.0
2018-10-15 11:25:00,169.68,169.91,169.54,169.54,3322.0,161.333,161.5516,161.1999,161.1999,3322.0
2018-10-15 11:30:00,169.48,169.77,169.48,169.49,3203.0,161.1428,161.4185,161.1428,161.1523,3203.0
2018-10-15 11:35:00,169.47,169.47,168.9,169.12,3526.0,161.1333,161.1333,160.5913,160.8005,3526.0
2018-10-15 11:40:00,169.08,169.56,169.08,169.46,9800.0,160.7625,161.2189,160.7625,161.1238,9800.0
2018-10-15 11:45:00,169.52,169.81,169.41,169.78,7558.0,161.1808,161.4566,161.0762,161.428,7558.0
2018-10-15 11:50:00,169.86,170.22,169.86,170.19,9498.0,161.5041,161.8464,161.5041,161.8179,9498.0
2018-10-15 11:55:00,170.29,170.62,170.29,170.45,10808.0,161.913,162.2267,161.913,162.0651,10808.0
2018-10-15 12:00:00,170.51,170.76,170.45,170.59,17456.0,162.1221,162.3598,162.0651,162.1982,17456.0
2018-10-15 12:05:00,170.59,170.59,169.96,170.15,6876.0,162.1982,162.1982,161.5992,161.7798,6876.0
2018-10-15 12:10:00,170.19,170.29,169.92,169.97,2700.0,161.8179,161.913,161.5612,161.6087,2700.0
2018-10-15 12:15:00,169.9,170.23,169.9,170.1,12105.0,161.5421,161.8559,161.5421,161.7323,12105.0
2018-10-15 12:20:00,170.09,170.1,169.75,169.76,2085.0,161.7228,161.7323,161.3995,161.409,2085.0
2018-10-15 12:25:00,169.8,169.94,169.74,169.88,4485.0,161.4471,161.5802,161.39,161.5231,4485.0
2018-10-15 12:30:00,169.82,169.82,169.54,169.57,4732.0,161.4661,161.4661,161.1999,161.2284,4732.0
2018-10-15 12:35:00,169.5,169.59,169.4,169.53,2800.0,161.1618,161.2474,161.0667,161.1903,2800.0
2018-10-15 12:40:00,169.5,169.5,169.4,169.4,1435.0,161.1618,161.1618,161.0667,161.0667,1435.0
2018-10-15 12:45:00,169.41,169.47,169.3,169.37,4601.0,161.0762,161.1333,160.9717,161.0382,4601.0
2018-10-15 12:50:00,169.23,169.39,169.1,169.12,3230.0,160.9051,161.0572,160.7815,160.8005,3230.0
2018-10-15 12:55:00,169.24,169.24,168.89,168.89,2600.0,160.9146,160.9146,160.5818,160.5818,2600.0
2018-10-15 13:00:00,168.97,169.12,168.69,169.12,3003.0,160.6579,160.8005,160.3917,160.8005,3003.0
2018-10-15 13:05:00,169.26,169.26,168.91,168.92,3540.0,160.9336,160.9336,160.6008,160.6104,3540.0
2018-10-15 13:10:00,168.92,168.92,168.54,168.61,8500.0,160.6104,160.6104,160.249,160.3156,8500.0
2018-10-15 13:15:00,168.51,168.51,168.16,168.33,5081.0,160.2205,160.2205,159.8877,160.0494,5081.0
2018-10-15 13:20:00,168.29,168.29,167.67,167.84,9896.0,160.0113,160.0113,159.4218,159.5835,9896.0
2018-10-15 13:25:00,167.97,168.24,167.87,168.02,12527.0,159.7071,159.9638,159.612,159.7546,12527.0
2018-10-15 13:30:00,168.03,168.27,168.0,168.16,8400.0,159.7641,159.9923,159.7356,159.8877,8400.0
2018-10-15 13:35:00,168.29,168.96,168.23,168.83,5600.0,160.0113,160.6484,159.9543,160.5248,5600.0
2018-10-15 13:40:00,168.95,169.45,168.82,169.37,5698.0,160.6389,161.1143,160.5153,161.0382,5698.0
2018-10-15 13:45:00,169.34,169.49,169.31,169.31,1715.0,161.0097,161.1523,160.9812,160.9812,1715.0
2018-10-15 13:50:00,169.21,169.31,169.21,169.22,3700.0,160.8861,160.9812,160.8861,160.8956,3700.0
2018-10-15 13:55:00,169.22,169.66,169.22,169.66,12900.0,160.8956,161.3139,160.8956,161.3139,12900.0
2018-10-15 14:00:00,169.61,170.33,169.51,170.33,2803.0,161.2664,161.951,161.1713,161.951,2803.0
2018-10-15 14:05:00,170.23,170.23,170.01,170.01,1200.0,161.8559,161.8559,161.6467,161.6467,1200.0
2018-10-15 14:10:00,169.84,169.96,169.63,169.63,1200.0,161.4851,161.5992,161.2854,161.2854,1200.0
2018-10-15 14:15:00,169.46,169.75,169.46,169.51,5460.0,161.1238,161.3995,161.1238,161.1713,5460.0
2018-10-15 14:20:00,169.61,169.81,169.26,169.56,8745.0,161.2664,161.4566,160.9336,161.2189,8745.0
2018-10-15 14:25:00,169.52,169.6,169.29,169.29,1300.0,161.1808,161.2569,160.9621,160.9621,1300.0
2018-10-15 14:30:00,169.11,169.44,169.1,169.41,1986.0,160.791,161.1048,160.7815,161.0762,1986.0
2018-10-15 14:35:00,169.44,169.49,169.3,169.33,5186.0,161.1048,161.1523,160.9717,161.0002,5186.0
2018-10-15 14:40:00,169.37,169.66,169.36,169.63,3506.0,161.0382,161.3139,161.0287,161.2854,3506.0
2018-10-15 14:45:00,169.55,169.74,169.55,169.63,1880.0,161.2094,161.39,161.2094,161.2854,1880.0
2018-10-15 14:50:00,169.74,170.18,169.68,170.02,3200.0,161.39,161.8084,161.333,161.6562,3200.0
2018-10-15 14:55:00,170.09,170.09,169.93,169.94,900.0,161.7228,161.7228,161.5707,161.5802,900.0
2018-10-15 15:00:00,169.92,169.93,169.59,169.85,7035.0,161.5612,161.5707,161.2474,161.4946,7035.0
2018-10-15 15:05:00,169.82,169.82,169.39,169.39,1807.0,161.4661,161.4661,161.0572,161.0572,1807.0
2018-10-15 15:10:00,169.4,169.51,169.03,169.41,4100.0,161.0667,161.1713,160.7149,161.0762,4100.0
2018-10-15 15:15:00,169.18,169.34,169.18,169.21,1200.0,160.8576,161.0097,160.8576,160.8861,1200.0
2018-10-15 15:20:00,169.21,169.4,169.13,169.32,7260.0,160.8861,161.0667,160.81,160.9907,7260.0
2018-10-15 15:25:00,169.36,169.67,169.36,169.48,5527.0,161.0287,161.3235,161.0287,161.1428,5527.0
2018-10-15 15:30:00,169.46,169.49,169.08,169.25,5100.0,161.1238,161.1523,160.7625,160.9241,5100.0
2018-10-15 15:35:00,169.28,169.38,169.1,169.14,8528.0,160.9526,161.0477,160.7815,160.8195,8528.0
2018-10-15 15:40:00,169.13,169.39,169.0,169.19,7922.0,160.81,161.0572,160.6864,160.8671,7922.0
2018-10-15 15:45:00,169.17,169.41,168.94,169.3,7940.0,160.8481,161.0762,160.6294,160.9717,7940.0
2018-10-15 15:50:00,169.17,169.33,168.85,168.93,18240.0,160.8481,161.0002,160.5438,160.6199,18240.0
2018-10-15 15:55:00,168.91,169.05,168.56,168.6,30597.0,160.6008,160.734,160.2681,160.3061,30597.0
2018-10-16 09:30:00,169.12,169.99,168.66,169.3,11566.0,160.8005,161.6277,160.3631,160.9717,11566.0
2018-10-16 09:35:00,169.43,169.54,169.03,169.03,1650.0,161.0953,161.1999,160.7149,160.7149,1650.0
2018-10-16 09:40:00,169.03,169.03,167.74,167.74,10600.0,160.7149,160.7149,159.4884,159.4884,10600.0
2018-10-16 09:45:00,167.97,168.37,167.63,168.3,5319.0,159.7071,160.0874,159.3838,160.0209,5319.0
2018-10-16 09:50:00,168.31,168.32,168.08,168.31,3900.0,160.0304,160.0399,159.8117,160.0304,3900.0
2018-10-16 09:55:00,168.49,168.95,168.44,168.95,2700.0,160.2015,160.6389,160.154,160.6389,2700.0
2018-10-16 10:00:00,169.0,169.44,169.0,169.17,3965.0,160.6864,161.1048,160.6864,160.8481,3965.0
2018-10-16 10:05:00,169.23,169.23,168.78,169.06,4850.0,160.9051,160.9051,160.4772,160.7435,4850.0
2018-10-16 10:10:00,169.19,169.6,169.08,169.41,4926.0,160.8671,161.2569,160.7625,161.0762,4926.0
2018-10-16 10:15:00,169.62,169.65,169.36,169.41,3550.0,161.2759,161.3044,161.0287,161.0762,3550.0
2018-10-16 10:20:00,169.34,169.66,169.34,169.44,6273.0,161.0097,161.3139,161.0097,161.1048,6273.0
2018-10-16 10:25:00,169.49,169.57,169.33,169.53,8575.0,161.1523,161.2284,161.0002,161.1903,8575.0
2018-10-16 10:30:00,169.44,169.56,169.17,169.38,5518.0,161.1048,161.2189,160.8481,161.0477,5518.0
2018-10-16 10:35:00,169.42,169.53,169.24,169.4,10375.0,161.0858,161.1903,160.9146,161.0667,10375.0
2018-10-16 10:40:00,169.36,169.36,169.05,169.07,9294.0,161.0287,161.0287,160.734,160.753,9294.0
2018-10-16 10:45:00,169.04,169.16,168.99,169.05,3800.0,160.7244,160.8385,160.6769,160.734,3800.0
2018-10-16 10:50:00,169.14,169.25,168.74,169.02,7893.0,160.8195,160.9241,160.4392,160.7054,7893.0
2018-10-16 10:55:00,169.08,169.08,168.81,168.95,1100.0,160.7625,160.7625,160.5058,160.6389,1100.0
2018-10-16 11:00:00,169.03,169.3,168.88,169.16,3550.0,160.7149,160.9717,160.5723,160.8385,3550.0
2018-10-16 11:05:00,169.3,169.64,169.19,169.58,4098.0,160.9717,161.2949,160.8671,161.2379,4098.0
2018-10-16 11:10:00,169.59,169.79,169.35,169.76,1843.0,161.2474,161.4376,161.0192,161.409,1843.0
2018-10-16 11:15:00,169.78,169.86,169.71,169.8,1200.0,161.428,161.5041,161.3615,161.4471,1200.0
2018-10-16 11:20:00,169.81,169.87,169.54,169.72,1600.0,161.4566,161.5136,161.1999,161.371,1600.0
2018-10-16 11:25:00,169.72,170.03,169.71,169.9,2900.0,161.371,161.6657,161.3615,161.5421,2900.0
2018-10-16 11:30:00,169.81,169.85,169.7,169.83,2126.0,161.4566,161.4946,161.352,161.4756,2126.0
2018-10-16 11:35:00,169.64,169.78,169.28,169.28,2700.0,161.2949,161.428,160.9526,160.9526,2700.0
2018-10-16 11:40:00,169.28,169.4,169.09,169.12,6745.0,160.9526,161.0667,160.772,160.8005,6745.0
2018-10-16 11:45:00,169.19,169.36,168.85,168.97,8545.0,160.8671,161.0287,160.5438,160.6579,8545.0
2018-10-16 11:50:00,169.0,169.31,168.95,169.09,11796.0,160.6864,160.9812,160.6389,160.772,11796.0
2018-10-16 11:55:00,169.07,169.17,168.72,168.85,10835.0,160.753,160.8481,160.4202,160.5438,10835.0
2018-10-16 12:00:00,168.87,169.19,168.87,169.19,12172.0,160.5628,160.8671,160.5628,160.8671,12172.0
2018-10-16 12:05:00,169.21,169.39,169.14,169.34,28505.0,160.8861,161.0572,160.8195,161.0097,28505.0
2018-10-16 12:10:00,169.44,169.83,169.44,169.58,3400.0,161.1048,161.4756,161.1048,161.2379,3400.0
2018-10-16 12:15:00,169.62,169.76,169.42,169.73,3065.0,161.2759,161.409,161.0858,161.3805,3065.0
2018-10-16 12:20:00,169.76,169.98,169.76,169.98,900.0,161.409,161.6182,161.409,161.6182,900.0
2018-10-16 12:25:00,169.98,170.21,169.87,170.21,1100.0,161.6182,161.8369,161.5136,161.8369,1100.0
2018-10-16 12:30:00,170.25,170.45,170.24,170.43,1700.0,161.8749,162.0651,161.8654,162.0461,1700.0
2018-10-16 12:35:00,170.5,170.59,170.21,170.28,3950.0,162.1126,162.1982,161.8369,161.9034,3950.0
2018-10-16 12:40:00,170.35,170.53,170.35,170.45,1300.0,161.97,162.1412,161.97,162.0651,1300.0
2018-10-16 12:45:00,170.33,170.39,170.19,170.39,1500.0,161.951,162.008,161.8179,162.008,1500.0
2018-10-16 12:50:00,170.41,170.41,170.18,170.18,1550.0,162.0271,162.0271,161.8084,161.8084,1550.0
2018-10-16 12:55:00,170.27,170.27,169.96,169.96,1200.0,161.8939,161.8939,161.5992,161.5992,1200.0
2018-10-16 13:00:00,169.96,170.06,169.94,169.97,1700.0,161.5992,161.6943,161.5802,161.6087,1700.0
2018-10-16 13:05:00,169.94,170.08,169.84,170.02,6844.0,161.5802,161.7133,161.4851,161.6562,6844.0
2018-10-16 13:10:00,170.09,170.09,169.98,170.01,4108.0,161.7228,161.7228,161.6182,161.6467,4108.0
2018-10-16 13:15:00,169.96,169.96,169.78,169.89,825.0,161.5992,161.5992,161.428,161.5326,825.0
2018-10-16 13:20:00,169.82,170.05,169.77,170.05,10315.0,161.4661,161.6848,161.4185,161.6848,10315.0
2018-10-16 13:25:00,170.11,170.18,170.07,170.18,500.0,161.7418,161.8084,161.7038,161.8084,500.0
2018-10-16 13:30:00,170.14,170.5,170.1,170.49,3165.0,161.7703,162.1126,161.7323,162.1031,3165.0
2018-10-16 13:35:00,170.51,170.88,170.48,170.79,1600.0,162.1221,162.4739,162.0936,162.3884,1600.0
2018-10-16 13:40:00,170.65,171.06,170.62,171.06,3404.0,162.2552,162.6451,162.2267,162.6451,3404.0
2018-10-16 13:45:00,171.05,171.2,170.97,171.15,5115.0,162.6356,162.7782,162.5595,162.7307,5115.0
2018-10-16 13:50:00,171.15,171.22,171.03,171.03,1600.0,162.7307,162.7972,162.6166,162.6166,1600.0
2018-10-16 13:55:00,170.96,171.0,170.87,171.0,1400.0,162.55,162.588,162.4644,162.588,1400.0
2018-10-16 14:00:00,171.01,171.18,171.01,171.08,2692.0,162.5975,162.7592,162.5975,162.6641,2692.0
2018-10-16 14:05:00,171.08,171.19,170.97,171.16,3602.0,162.6641,162.7687,162.5595,162.7402,3602.0
2018-10-16 14:10:00,171.17,171.17,171.01,171.01,3300.0,162.7497,162.7497,162.5975,162.5975,3300.0
2018-10-16 14:15:00,171.03,171.03,170.81,170.81,6900.0,162.6166,162.6166,162.4074,162.4074,6900.0
2018-10-16 14:20:00,170.76,171.01,170.76,170.83,6190.0,162.3598,162.5975,162.3598,162.4264,6190.0
2018-10-16 14:25:00,170.87,171.02,170.77,170.94,16657.0,162.4644,162.607,162.3693,162.531,16657.0
2018-10-16 14:30:00,170.93,171.01,170.81,170.9,12692.0,162.5215,162.5975,162.4074,162.4929,12692.0
2018-10-16 14:35:00,170.97,170.98,170.81,170.92,14816.0,162.5595,162.569,162.4074,162.512,14816.0
2018-10-16 14:40:00,170.9,171.02,170.7,170.92,15930.0,162.4929,162.607,162.3028,162.512,15930.0
2018-10-16 14:45:00,170.92,171.02,170.83,170.99,4625.0,162.512,162.607,162.4264,162.5785,4625.0
2018-10-16 14:50:00,170.95,170.95,170.74,170.86,3000.0,162.5405,162.5405,162.3408,162.4549,3000.0
2018-10-16 14:55:00,170.91,170.91,170.54,170.69,8969.0,162.5025,162.5025,162.1507,162.2933,8969.0
2018-10-16 15:00:00,170.67,170.68,170.5,170.53,6500.0,162.2743,162.2838,162.1126,162.1412,6500.0
2018-10-16 15:05:00,170.53,170.68,170.46,170.68,5261.0,162.1412,162.2838,162.0746,162.2838,5261.0
2018-10-16 15:10:00,170.64,170.84,170.59,170.84,9851.0,162.2457,162.4359,162.1982,162.4359,9851.0
2018-10-16 15:15:00,170.79,171.1,170.76,171.05,3400.0,162.3884,162.6831,162.3598,162.6356,3400.0
2018-10-16 15:20:00,170.98,171.02,170.77,170.9,2500.0,162.569,162.607,162.3693,162.4929,2500.0
2018-10-16 15:25:00,170.93,171.15,170.88,171.09,5586.0,162.5215,162.7307,162.4739,162.6736,5586.0
2018-10-16 15:30:00,171.07,171.17,170.95,171.17,9644.0,162.6546,162.7497,162.5405,162.7497,9644.0
2018-10-16 15:35:00,171.2,171.33,171.2,171.33,4108.0,162.7782,162.9018,162.7782,162.9018,4108.0
2018-10-16 15:40:00,171.37,171.52,171.37,171.44,7276.0,162.9398,163.0824,162.9398,163.0064,7276.0
2018-10-16 15:45:00,171.52,171.79,171.44,171.68,26397.0,163.0824,163.3392,163.0064,163.2346,26397.0
2018-10-16 15:50:00,171.71,171.92,171.62,171.75,27866.0,163.2631,163.4628,163.1775,163.3011,27866.0
2018-10-16 15:55:00,171.75,171.86,171.65,171.72,49797.0,163.3011,163.4057,163.2061,163.2726,49797.0
2018-10-17 09:30:00,165.39,166.23,163.6,163.97,40754.0,157.254,158.0527,155.5521,155.9039,40754.0
2018-10-17 09:35:00,163.97,165.95,163.82,165.71,10190.0,155.9039,157.7865,155.7612,157.5583,10190.0
2018-10-17 09:40:00,165.86,166.57,165.16,166.33,21441.0,157.7009,158.376,157.0353,158.1478,21441.0
2018-10-17 09:45:00,166.12,166.24,164.93,165.66,27023.0,157.9481,158.0622,156.8166,157.5107,27023.0
2018-10-17 09:50:00,165.68,165.68,165.18,165.38,12666.0,157.5297,157.5297,157.0543,157.2445,12666.0
2018-10-17 09:55:00,165.37,165.58,164.42,164.55,36969.0,157.235,157.4347,156.3317,156.4553,36969.0
2018-10-17 10:00:00,164.42,164.66,164.15,164.32,6673.0,156.3317,156.5599,156.075,156.2366,6673.0
2018-10-17 10:05:00,164.32,164.44,163.53,163.85,9587.0,156.2366,156.3507,155.4855,155.7898,9587.0
2018-10-17 10:10:00,164.01,164.11,163.16,163.31,10236.0,155.9419,156.037,155.1337,155.2763,10236.0
2018-10-17 10:15:00,163.13,163.14,162.63,162.75,6190.0,155.1052,155.1147,154.6298,154.7439,6190.0
2018-10-17 10:20:00,162.63,162.64,162.0,162.32,12579.0,154.6298,154.6393,154.0308,154.335,12579.0
2018-10-17 10:25:00,162.33,162.84,162.19,162.75,11530.0,154.3445,154.8294,154.2114,154.7439,11530.0
2018-10-17 10:30:00,162.7,163.11,162.48,163.11,16272.0,154.6963,155.0862,154.4872,155.0862,16272.0
2018-10-17 10:35:00,163.1,164.24,162.76,164.24,19159.0,155.0767,156.1606,154.7534,156.1606,19159.0
2018-10-17 10:40:00,164.28,164.44,163.67,164.14,12775.0,156.1986,156.3507,155.6186,156.0655,12775.0
2018-10-17 10:45:00,164.01,164.33,163.73,164.1,9322.0,155.9419,156.2461,155.6757,156.0275,9322.0
2018-10-17 10:50:00,164.03,164.36,163.98,164.36,10030.0,155.9609,156.2747,155.9134,156.2747,10030.0
2018-10-17 10:55:00,164.43,165.14,164.41,165.14,15765.0,156.3412,157.0163,156.3222,157.0163,15765.0
2018-10-17 11:00:00,165.02,165.03,164.65,164.78,16167.0,156.9022,156.9117,156.5504,156.674,16167.0
2018-10-17 11:05:00,164.77,165.03,164.55,164.91,19399.0,156.6645,156.9117,156.4553,156.7976,19399.0
2018-10-17 11:10:00,164.98,165.04,164.36,164.37,17367.0,156.8642,156.9212,156.2747,156.2842,17367.0
2018-10-17 11:15:00,164.39,164.45,163.96,164.28,7415.0,156.3032,156.3602,155.8943,156.1986,7415.0
2018-10-17 11:20:00,164.27,164.41,164.09,164.24,7641.0,156.1891,156.3222,156.018,156.1606,7641.0
2018-10-17 11:25:00,164.28,164.4,164.2,164.4,4937.0,156.1986,156.3127,156.1225,156.3127,4937.0
2018-10-17 11:30:00,164.36,164.41,163.45,163.78,7480.0,156.2747,156.3222,155.4094,155.7232,7480.0
2018-10-17 11:35:00,164.08,164.39,164.05,164.11,3979.0,156.0084,156.3032,155.9799,156.037,3979.0
2018-10-17 11:40:00,164.1,164.5,164.1,164.46,3170.0,156.0275,156.4078,156.0275,156.3698,3170.0
2018-10-17 11:45:00,164.63,165.21,164.63,165.18,10785.0,156.5314,157.0829,156.5314,157.0543,10785.0
2018-10-17 11:50:00,165.04,165.11,164.85,164.93,13605.0,156.9212,156.9878,156.7406,156.8166,13605.0
2018-10-17 11:55:00,164.97,165.44,164.85,165.41,22762.0,156.8547,157.3015,156.7406,157.273,22762.0
2018-10-17 12:00:00,165.33,165.47,165.0,165.01,6325.0,157.197,157.3301,156.8832,156.8927,6325.0
2018-10-17 12:05:00,165.09,165.09,164.85,164.95,3939.0,156.9688,156.9688,156.7406,156.8356,3939.0
2018-10-17 12:10:00,164.95,165.37,164.94,165.3,7116.0,156.8356,157.235,156.8261,157.1684,7116.0
2018-10-17 12:15:00,165.4,165.69,165.39,165.66,4940.0,157.2635,157.5392,157.254,157.5107,4940.0
2018-10-17 12:20:00,165.66,166.15,165.57,166.12,8542.0,157.5107,157.9766,157.4251,157.9481,8542.0
2018-10-17 12:25:00,166.02,166.02,165.42,165.46,5363.0,157.853,157.853,157.2825,157.3206,5363.0
2018-10-17 12:30:00,165.46,165.74,165.46,165.74,4289.0,157.3206,157.5868,157.3206,157.5868,4289.0
2018-10-17 12:35:00,165.93,166.14,165.93,166.14,2556.0,157.7674,157.9671,157.7674,157.9671,2556.0
2018-10-17 12:40:00,166.24,166.32,166.01,166.01,3928.0,158.0622,158.1383,157.8435,157.8435,3928.0
2018-10-17 12:45:00,166.09,166.14,165.6,165.65,3134.0,157.9196,157.9671,157.4537,157.5012,3134.0
2018-10-17 12:50:00,165.65,165.87,165.65,165.85,2894.0,157.5012,157.7104,157.5012,157.6914,2894.0
2018-10-17 12:55:00,165.82,165.92,165.81,165.92,802.0,157.6628,157.7579,157.6533,157.7579,802.0
2018-10-17 13:00:00,165.92,165.92,165.75,165.92,2165.0,157.7579,157.7579,157.5963,157.7579,2165.0
2018-10-17 13:05:00,165.93,166.03,165.88,165.96,2300.0,157.7674,157.8625,157.7199,157.796,2300.0
2018-10-17 13:10:00,166.07,166.16,165.97,165.97,3399.0,157.9006,157.9861,157.8055,157.8055,3399.0
2018-10-17 13:15:00,166.09,166.09,165.96,166.01,3633.0,157.9196,157.9196,157.796,157.8435,3633.0
2018-10-17 13:20:00,166.05,166.17,166.0,166.09,2800.0,157.8815,157.9956,157.834,157.9196,2800.0
2018-10-17 13:25:00,166.16,166.16,165.58,165.58,7700.0,157.9861,157.9861,157.4347,157.4347,7700.0
2018-10-17 13:30:00,165.5,165.5,165.26,165.31,2930.0,157.3586,157.3586,157.1304,157.1779,2930.0
2018-10-17 13:35:00,165.25,165.86,165.24,165.83,21716.0,157.1209,157.7009,157.1114,157.6724,21716.0
2018-10-17 13:40:00,165.84,165.89,165.72,165.89,17639.0,157.6819,157.7294,157.5678,157.7294,17639.0
2018-10-17 13:45:00,165.89,165.94,165.59,165.8,4836.0,157.7294,157.7769,157.4442,157.6438,4836.0
2018-10-17 13:50:00,165.82,165.86,165.77,165.78,2069.0,157.6628,157.7009,157.6153,157.6248,2069.0
2018-10-17 13:55:00,165.83,165.97,165.76,165.97,12924.0,157.6724,157.8055,157.6058,157.8055,12924.0
2018-10-17 14:00:00,165.97,166.07,165.87,165.92,15694.0,157.8055,157.9006,157.7104,157.7579,15694.0
2018-10-17 14:05:00,166.0,166.17,165.96,166.07,13165.0,157.834,157.9956,157.796,157.9006,13165.0
2018-10-17 14:10:00,166.0,166.0,165.39,165.52,8229.0,157.834,157.834,157.254,157.3776,8229.0
2018-10-17 14:15:00,165.46,165.57,165.39,165.54,2807.0,157.3206,157.4251,157.254,157.3966,2807.0
2018-10-17 14:20:00,165.59,165.59,164.97,165.06,4185.0,157.4442,157.4442,156.8547,156.9402,4185.0
2018-10-17 14:25:00,165.08,165.38,165.05,165.12,6923.0,156.9593,157.2445,156.9307,156.9973,6923.0
2018-10-17 14:30:00,165.23,165.37,165.11,165.11,5595.0,157.1019,157.235,156.9878,156.9878,5595.0
2018-10-17 14:35:00,165.04,165.21,165.0,165.21,4563.0,156.9212,157.0829,156.8832,157.0829,4563.0
2018-10-17 14:40:00,165.22,165.65,165.22,165.59,5844.0,157.0924,157.5012,157.0924,157.4442,5844.0
2018-10-17 14:45:00,165.61,165.93,165.61,165.88,1836.0,157.4632,157.7674,157.4632,157.7199,1836.0
2018-10-17 14:50:00,165.83,166.31,165.77,166.31,9821.0,157.6724,158.1287,157.6153,158.1287,9821.0
2018-10-17 14:55:00,166.25,166.35,166.03,166.16,8382.0,158.0717,158.1668,157.8625,157.9861,8382.0
2018-10-17 15:00:00,166.16,166.2,165.83,166.12,10459.0,157.9861,158.0242,157.6724,157.9481,10459.0
2018-10-17 15:05:00,166.11,166.29,166.08,166.27,6849.0,157.9386,158.1097,157.9101,158.0907,6849.0
2018-10-17 15:10:00,166.33,166.33,166.22,166.25,12187.0,158.1478,158.1478,158.0432,158.0717,12187.0
2018-10-17 15:15:00,166.22,166.22,165.86,165.97,9183.0,158.0432,158.0432,157.7009,157.8055,9183.0
2018-10-17 15:20:00,165.92,165.97,165.78,165.84,8082.0,157.7579,157.8055,157.6248,157.6819,8082.0
2018-10-17 15:25:00,165.85,166.04,165.71,165.78,7514.0,157.6914,157.872,157.5583,157.6248,7514.0
2018-10-17 15:30:00,165.78,165.9,165.42,165.43,8456.0,157.6248,157.7389,157.2825,157.292,8456.0
2018-10-17 15:35:00,165.45,165.66,165.41,165.63,9975.0,157.311,157.5107,157.273,157.4822,9975.0
2018-10-17 15:40:00,165.58,165.69,165.3,165.46,15907.0,157.4347,157.5392,157.1684,157.3206,15907.0
2018-10-17 15:45:00,165.47,165.66,165.21,165.38,17316.0,157.3301,157.5107,157.0829,157.2445,17316.0
2018-10-17 15:50:00,165.38,165.72,165.38,165.69,20006.0,157.2445,157.5678,157.2445,157.5392,20006.0
2018-10-17 15:55:00,165.69,166.29,165.63,166.13,56627.0,157.5392,158.1097,157.4822,157.9576,56627.0
2018-10-18 09:30:00,164.61,164.61,162.44,163.75,22483.0,156.5124,156.5124,154.4491,155.6947,22483.0
2018-10-18 09:35:00,163.94,164.56,163.7,164.37,7883.0,155.8753,156.4648,155.6471,156.2842,7883.0
2018-10-18 09:40:00,164.21,164.74,163.79,163.79,17524.0,156.132,156.636,155.7327,155.7327,17524.0
2018-10-18 09:45:00,164.15,165.49,164.01,165.2,9203.0,156.075,157.3491,155.9419,157.0733,9203.0
2018-10-18 09:50:00,165.32,165.55,165.06,165.3,21816.0,157.1874,157.4061,156.9402,157.1684,21816.0
2018-10-18 09:55:00,165.22,165.22,164.2,164.78,17551.0,157.0924,157.0924,156.1225,156.674,17551.0
2018-10-18 10:00:00,164.61,164.86,164.05,164.59,14031.0,156.5124,156.7501,155.9799,156.4934,14031.0
2018-10-18 10:05:00,164.48,164.98,164.35,164.75,17370.0,156.3888,156.8642,156.2652,156.6455,17370.0
2018-10-18 10:10:00,164.75,164.87,164.22,164.31,5400.0,156.6455,156.7596,156.1416,156.2271,5400.0
2018-10-18 10:15:00,164.4,164.73,164.01,164.6,24749.0,156.3127,156.6265,155.9419,156.5029,24749.0
2018-10-18 10:20:00,164.61,164.74,164.23,164.51,6633.0,156.5124,156.636,156.1511,156.4173,6633.0
2018-10-18 10:25:00,164.53,165.08,164.51,164.83,29825.0,156.4363,156.9593,156.4173,156.7215,29825.0
2018-10-18 10:30:00,164.83,165.44,164.83,165.4,21486.0,156.7215,157.3015,156.7215,157.2635,21486.0
2018-10-18 10:35:00,165.4,165.48,164.99,165.07,9700.0,157.2635,157.3396,156.8737,156.9497,9700.0
2018-10-18 10:40:00,165.09,165.09,164.64,164.67,4929.0,156.9688,156.9688,156.5409,156.5694,4929.0
2018-10-18 10:45:00,164.66,165.3,164.45,165.11,5900.0,156.5599,157.1684,156.3602,156.9878,5900.0
2018-10-18 10:50:00,165.2,165.31,164.94,164.94,2400.0,157.0733,157.1779,156.8261,156.8261,2400.0
2018-10-18 10:55:00,165.0,165.38,164.79,165.14,4535.0,156.8832,157.2445,156.6835,157.0163,4535.0
2018-10-18 11:00:00,165.15,165.23,164.32,164.36,4748.0,157.0258,157.1019,156.2366,156.2747,4748.0
2018-10-18 11:05:00,164.4,164.55,164.0,164.2,5515.0,156.3127,156.4553,155.9324,156.1225,5515.0
2018-10-18 11:10:00,164.33,164.59,164.2,164.59,3005.0,156.2461,156.4934,156.1225,156.4934,3005.0
2018-10-18 11:15:00,164.5,164.81,164.49,164.66,5449.0,156.4078,156.7025,156.3983,156.5599,5449.0
2018-10-18 11:20:00,164.82,164.82,164.28,164.28,2800.0,156.712,156.712,156.1986,156.1986,2800.0
2018-10-18 11:25:00,164.39,164.42,164.05,164.05,2300.0,156.3032,156.3317,155.9799,155.9799,2300.0
2018-10-18 11:30:00,164.06,164.15,163.85,163.89,9308.0,155.9894,156.075,155.7898,155.8278,9308.0
2018-10-18 11:35:00,164.0,164.13,163.7,163.79,9229.0,155.9324,156.056,155.6471,155.7327,9229.0
2018-10-18 11:40:00,163.82,164.02,163.71,163.81,5249.0,155.7612,155.9514,155.6566,155.7517,5249.0
2018-10-18 11:45:00,163.8,163.8,163.23,163.45,8836.0,155.7422,155.7422,155.2003,155.4094,8836.0
2018-10-18 11:50:00,163.4,163.79,163.18,163.69,6204.0,155.3619,155.7327,155.1527,155.6376,6204.0
2018-10-18 11:55:00,163.72,163.75,163.46,163.59,6210.0,155.6662,155.6947,155.4189,155.5425,6210.0
2018-10-18 12:00:00,163.59,163.83,163.51,163.62,4631.0,155.5425,155.7707,155.4665,155.5711,4631.0
2018-10-18 12:05:00,163.62,163.88,163.61,163.8,5110.0,155.5711,155.8183,155.5616,155.7422,5110.0
2018-10-18 12:10:00,163.74,163.74,163.44,163.71,4160.0,155.6852,155.6852,155.3999,155.6566,4160.0
2018-10-18 12:15:00,163.69,163.81,163.37,163.64,8900.0,155.6376,155.7517,155.3334,155.5901,8900.0
2018-10-18 12:20:00,163.58,164.05,163.58,164.05,5040.0,155.533,155.9799,155.533,155.9799,5040.0
2018-10-18 12:25:00,164.04,164.18,163.88,163.88,1800.0,155.9704,156.1035,155.8183,155.8183,1800.0
2018-10-18 12:30:00,163.95,164.03,163.73,164.01,13626.0,155.8848,155.9609,155.6757,155.9419,13626.0
2018-10-18 12:35:00,163.92,164.0,163.75,163.83,11104.0,155.8563,155.9324,155.6947,155.7707,11104.0
2018-10-18 12:40:00,163.96,164.07,163.89,164.07,2433.0,155.8943,155.9989,155.8278,155.9989,2433.0
2018-10-18 12:45:00,164.07,164.07,163.89,163.89,5393.0,155.9989,155.9989,155.8278,155.8278,5393.0
2018-10-18 12:50:00,163.87,163.98,163.82,163.88,7230.0,155.8088,155.9134,155.7612,155.8183,7230.0
2018-10-18 12:55:00,163.89,164.0,163.87,163.92,5700.0,155.8278,155.9324,155.8088,155.8563,5700.0
2018-10-18 13:00:00,163.88,164.02,163.69,163.69,11042.0,155.8183,155.9514,155.6376,155.6376,11042.0
2018-10-18 13:05:00,163.71,163.94,163.61,163.75,20798.0,155.6566,155.8753,155.5616,155.6947,20798.0
2018-10-18 13:10:00,163.8,163.95,163.7,163.9,21054.0,155.7422,155.8848,155.6471,155.8373,21054.0
2018-10-18 13:15:00,163.91,163.98,163.37,163.61,20204.0,155.8468,155.9134,155.3334,155.5616,20204.0
2018-10-18 13:20:00,163.53,163.7,163.35,163.59,22502.0,155.4855,155.6471,155.3144,155.5425,22502.0
2018-10-18 13:25:00,163.59,163.94,163.37,163.7,33090.0,155.5425,155.8753,155.3334,155.6471,33090.0
2018-10-18 13:30:00,163.7,163.95,163.29,163.64,38664.0,155.6471,155.8848,155.2573,155.5901,38664.0
2018-10-18 13:35:00,163.43,163.43,162.73,162.81,14296.0,155.3904,155.3904,154.7249,154.8009,14296.0
2018-10-18 13:40:00,162.58,162.63,161.76,161.95,46260.0,154.5822,154.6298,153.8026,153.9832,46260.0
2018-10-18 13:45:00,162.08,162.56,161.88,162.56,32683.0,154.1068,154.5632,153.9167,154.5632,32683.0
2018-10-18 13:50:00,162.72,162.81,161.88,161.92,12500.0,154.7153,154.8009,153.9167,153.9547,12500.0
2018-10-18 13:55:00,162.0,162.37,161.91,162.15,11117.0,154.0308,154.3826,153.9452,154.1734,11117.0
2018-10-18 14:00:00,162.13,162.5,161.99,162.4,8400.0,154.1544,154.5062,154.0213,154.4111,8400.0
2018-10-18 14:05:00,162.27,162.74,162.22,162.6,7231.0,154.2875,154.7344,154.2399,154.6012,7231.0
2018-10-18 14:10:00,162.65,162.8,162.56,162.74,7661.0,154.6488,154.7914,154.5632,154.7344,7661.0
2018-10-18 14:15:00,162.74,162.74,161.85,162.02,8024.0,154.7344,154.7344,153.8881,154.0498,8024.0
2018-10-18 14:20:00,162.02,162.58,162.02,162.45,12205.0,154.0498,154.5822,154.0498,154.4586,12205.0
2018-10-18 14:25:00,162.47,162.78,162.41,162.76,9235.0,154.4776,154.7724,154.4206,154.7534,9235.0
2018-10-18 14:30:00,162.69,162.79,162.6,162.67,8919.0,154.6868,154.7819,154.6012,154.6678,8919.0
2018-10-18 14:35:00,162.62,162.93,162.61,162.86,11242.0,154.6203,154.915,154.6108,154.8485,11242.0
2018-10-18 14:40:00,162.84,162.98,162.66,162.93,7702.0,154.8294,154.9626,154.6583,154.915,7702.0
2018-10-18 14:45:00,162.97,163.23,162.62,162.62,7496.0,154.953,155.2003,154.6203,154.6203,7496.0
2018-10-18 14:50:00,162.69,162.9,162.54,162.9,5849.0,154.6868,154.8865,154.5442,154.8865,5849.0
2018-10-18 14:55:00,162.94,163.05,162.77,163.0,10216.0,154.9245,155.0291,154.7629,154.9816,10216.0
2018-10-18 15:00:00,163.0,163.13,162.8,162.9,13581.0,154.9816,155.1052,154.7914,154.8865,13581.0
2018-10-18 15:05:00,162.88,162.88,162.45,162.57,28503.0,154.8675,154.8675,154.4586,154.5727,28503.0
2018-10-18 15:10:00,162.57,162.57,162.25,162.25,27742.0,154.5727,154.5727,154.2685,154.2685,27742.0
2018-10-18 15:15:00,162.25,162.69,162.22,162.45,11319.0,154.2685,154.6868,154.2399,154.4586,11319.0
2018-10-18 15:20:00,162.41,162.71,162.26,162.68,17173.0,154.4206,154.7058,154.278,154.6773,17173.0
2018-10-18 15:25:00,162.69,162.78,162.52,162.63,10450.0,154.6868,154.7724,154.5252,154.6298,10450.0
2018-10-18 15:30:00,162.61,162.62,162.3,162.3,10969.0,154.6108,154.6203,154.316,154.316,10969.0
2018-10-18 15:35:00,162.3,163.02,162.3,163.02,15553.0,154.316,155.0006,154.316,155.0006,15553.0
2018-10-18 15:40:00,163.04,163.16,162.71,162.78,16994.0,155.0196,155.1337,154.7058,154.7724,16994.0
2018-10-18 15:45:00,162.76,163.07,162.69,162.74,39859.0,154.7534,155.0481,154.6868,154.7344,39859.0
2018-10-18 15:50:00,162.71,162.86,162.52,162.62,31211.0,154.7058,154.8485,154.5252,154.6203,31211.0
2018-10-18 15:55:00,162.59,162.87,162.55,162.75,66653.0,154.5917,154.858,154.5537,154.7439,66653.0
2018-10-19 09:30:00,163.18,163.36,162.19,162.29,24753.0,155.1527,155.3239,154.2114,154.3065,24753.0
2018-10-19 09:35:00,162.01,162.53,161.61,162.29,6934.0,154.0403,154.5347,153.66,154.3065,6934.0
2018-10-19 09:40:00,162.29,162.74,162.29,162.74,900.0,154.3065,154.7344,154.3065,154.7344,900.0
2018-10-19 09:45:00,162.73,162.99,162.48,162.5,9928.0,154.7249,154.9721,154.4872,154.5062,9928.0
2018-10-19 09:50:00,162.5,162.96,162.5,162.81,5217.0,154.5062,154.9435,154.5062,154.8009,5217.0
2018-10-19 09:55:00,162.87,162.91,162.72,162.72,3879.0,154.858,154.896,154.7153,154.7153,3879.0
2018-10-19 10:00:00,162.7,163.0,162.69,162.96,4791.0,154.6963,154.9816,154.6868,154.9435,4791.0
2018-10-19 10:05:00,162.96,163.04,162.79,163.04,1651.0,154.9435,155.0196,154.7819,155.0196,1651.0
2018-10-19 10:10:00,162.85,162.86,162.5,162.55,18302.0,154.839,154.8485,154.5062,154.5537,18302.0
2018-10-19 10:15:00,162.67,163.57,162.67,163.51,4974.0,154.6678,155.5235,154.6678,155.4665,4974.0
2018-10-19 10:20:00,163.47,163.52,163.36,163.5,3750.0,155.4285,155.476,155.3239,155.457,3750.0
2018-10-19 10:25:00,163.53,164.06,163.51,164.06,6500.0,155.4855,155.9894,155.4665,155.9894,6500.0
2018-10-19 10:30:00,164.06,164.18,163.73,163.87,16500.0,155.9894,156.1035,155.6757,155.8088,16500.0
2018-10-19 10:35:00,163.92,163.94,163.45,163.45,7542.0,155.8563,155.8753,155.4094,155.4094,7542.0
2018-10-19 10:40:00,163.48,163.69,163.41,163.65,9934.0,155.438,155.6376,155.3714,155.5996,9934.0
2018-10-19 10:45:00,163.67,163.77,163.24,163.39,8913.0,155.6186,155.7137,155.2098,155.3524,8913.0
2018-10-19 10:50:00,163.41,163.45,163.29,163.29,3000.0,155.3714,155.4094,155.2573,155.2573,3000.0
2018-10-19 10:55:00,163.14,163.44,163.12,163.34,5944.0,155.1147,155.3999,155.0957,155.3048,5944.0
2018-10-19 11:00:00,163.41,163.98,163.41,163.98,7041.0,155.3714,155.9134,155.3714,155.9134,7041.0
2018-10-19 11:05:00,163.85,163.95,163.82,163.88,1300.0,155.7898,155.8848,155.7612,155.8183,1300.0
2018-10-19 11:10:00,163.96,164.12,163.94,164.02,6328.0,155.8943,156.0465,155.8753,155.9514,6328.0
2018-10-19 11:15:00,164.07,164.26,164.05,164.06,6123.0,155.9989,156.1796,155.9799,155.9894,6123.0
2018-10-19 11:20:00,163.96,164.02,163.88,163.93,5322.0,155.8943,155.9514,155.8183,155.8658,5322.0
2018-10-19 11:25:00,163.93,164.15,163.92,164.15,9786.0,155.8658,156.075,155.8563,156.075,9786.0
2018-10-19 11:30:00,164.06,164.1,163.54,163.62,10282.0,155.9894,156.0275,155.495,155.5711,10282.0
2018-10-19 11:35:00,163.58,163.67,163.43,163.57,5992.0,155.533,155.6186,155.3904,155.5235,5992.0
2018-10-19 11:40:00,163.47,163.63,163.4,163.61,4665.0,155.4285,155.5806,155.3619,155.5616,4665.0
2018-10-19 11:45:00,163.7,163.94,163.7,163.86,4143.0,155.6471,155.8753,155.6471,155.7993,4143.0
2018-10-19 11:50:00,163.92,164.08,163.67,163.67,8538.0,155.8563,156.0084,155.6186,155.6186,8538.0
2018-10-19 11:55:00,163.69,163.71,163.47,163.55,7265.0,155.6376,155.6566,155.4285,155.5045,7265.0
2018-10-19 12:00:00,163.53,163.53,163.23,163.3,6700.0,155.4855,155.4855,155.2003,155.2668,6700.0
2018-10-19 12:05:00,163.33,163.64,163.33,163.4,3500.0,155.2953,155.5901,155.2953,155.3619,3500.0
2018-10-19 12:10:00,163.36,163.36,162.87,162.88,6544.0,155.3239,155.3239,154.858,154.8675,6544.0
2018-10-19 12:15:00,162.8,162.95,162.74,162.8,3151.0,154.7914,154.934,154.7344,154.7914,3151.0
2018-10-19 12:20:00,162.78,162.86,162.76,162.8,1861.0,154.7724,154.8485,154.7534,154.7914,1861.0
2018-10-19 12:25:00,162.75,162.83,162.56,162.83,4397.0,154.7439,154.8199,154.5632,154.8199,4397.0
2018-10-19 12:30:00,162.75,162.9,162.6,162.6,4636.0,154.7439,154.8865,154.6012,154.6012,4636.0
2018-10-19 12:35:00,162.58,162.71,162.49,162.58,10204.0,154.5822,154.7058,154.4967,154.5822,10204.0
2018-10-19 12:40:00,162.51,162.66,162.5,162.66,11430.0,154.5157,154.6583,154.5062,154.6583,11430.0
2018-10-19 12:45:00,162.65,162.9,162.56,162.86,6340.0,154.6488,154.8865,154.5632,154.8485,6340.0
2018-10-19 12:50:00,162.76,162.95,162.74,162.95,3283.0,154.7534,154.934,154.7344,154.934,3283.0
2018-10-19 12:55:00,162.94,163.0,162.82,162.9,2200.0,154.9245,154.9816,154.8104,154.8865,2200.0
2018-10-19 13:00:00,162.78,162.83,162.5,162.55,2325.0,154.7724,154.8199,154.5062,154.5537,2325.0
2018-10-19 13:05:00,162.55,162.6,162.49,162.5,19023.0,154.5537,154.6012,154.4967,154.5062,19023.0
2018-10-19 13:10:00,162.56,162.94,162.56,162.94,5794.0,154.5632,154.9245,154.5632,154.9245,5794.0
2018-10-19 13:15:00,163.03,163.22,162.89,162.95,3620.0,155.0101,155.1907,154.877,154.934,3620.0
2018-10-19 13:20:00,162.9,163.1,162.8,162.85,5950.0,154.8865,155.0767,154.7914,154.839,5950.0
2018-10-19 13:25:00,163.01,163.28,162.97,163.22,6650.0,154.9911,155.2478,154.953,155.1907,6650.0
2018-10-19 13:30:00,163.17,163.26,163.1,163.21,3098.0,155.1432,155.2288,155.0767,155.1812,3098.0
2018-10-19 13:35:00,163.21,163.39,163.13,163.19,4588.0,155.1812,155.3524,155.1052,155.1622,4588.0
2018-10-19 13:40:00,163.14,163.14,162.91,163.03,5400.0,155.1147,155.1147,154.896,155.0101,5400.0
2018-10-19 13:45:00,162.98,163.08,162.96,163.04,3887.0,154.9626,155.0576,154.9435,155.0196,3887.0
2018-10-19 13:50:00,162.99,163.15,162.99,163.01,8298.0,154.9721,155.1242,154.9721,154.9911,8298.0
2018-10-19 13:55:00,163.08,163.08,162.84,163.0,7393.0,155.0576,155.0576,154.8294,154.9816,7393.0
2018-10-19 14:00:00,162.98,163.06,162.74,162.74,13313.0,154.9626,155.0386,154.7344,154.7344,13313.0
2018-10-19 14:05:00,162.65,162.78,161.86,161.98,27826.0,154.6488,154.7724,153.8977,154.0117,27826.0
2018-10-19 14:10:00,161.97,161.97,161.15,161.4,4891.0,154.0022,154.0022,153.2226,153.4603,4891.0
2018-10-19 14:15:00,161.31,161.72,161.31,161.7,5943.0,153.3747,153.7645,153.3747,153.7455,5943.0
2018-10-19 14:20:00,161.74,162.08,161.73,162.0,3000.0,153.7836,154.1068,153.774,154.0308,3000.0
2018-10-19 14:25:00,162.11,162.18,161.52,161.58,2458.0,154.1354,154.2019,153.5744,153.6314,2458.0
2018-10-19 14:30:00,161.47,161.93,161.32,161.87,6504.0,153.5268,153.9642,153.3842,153.9072,6504.0
2018-10-19 14:35:00,161.91,161.97,161.6,161.6,2500.0,153.9452,154.0022,153.6504,153.6504,2500.0
2018-10-19 14:40:00,161.56,161.56,161.09,161.2,6012.0,153.6124,153.6124,153.1655,153.2701,6012.0
2018-10-19 14:45:00,161.15,161.71,161.13,161.64,11074.0,153.2226,153.755,153.2036,153.6885,11074.0
2018-10-19 14:50:00,161.68,161.68,161.33,161.33,4601.0,153.7265,153.7265,153.3937,153.3937,4601.0
2018-10-19 14:55:00,161.33,161.39,161.22,161.23,7423.0,153.3937,153.4508,153.2891,153.2986,7423.0
2018-10-19 15:00:00,161.2,161.2,160.92,160.94,3091.0,153.2701,153.2701,153.0039,153.0229,3091.0
2018-10-19 15:05:00,160.77,160.99,160.67,160.96,6728.0,152.8613,153.0704,152.7662,153.0419,6728.0
2018-10-19 15:10:00,160.89,161.17,160.89,161.11,4236.0,152.9754,153.2416,152.9754,153.1845,4236.0
2018-10-19 15:15:00,161.1,161.65,160.99,161.65,6389.0,153.175,153.698,153.0704,153.698,6389.0
2018-10-19 15:20:00,161.63,161.84,161.56,161.61,8592.0,153.679,153.8786,153.6124,153.66,8592.0
2018-10-19 15:25:00,161.64,161.98,161.64,161.94,6575.0,153.6885,154.0117,153.6885,153.9737,6575.0
2018-10-19 15:30:00,162.0,162.06,161.91,161.95,10367.0,154.0308,154.0878,153.9452,153.9832,10367.0
2018-10-19 15:35:00,161.96,162.01,161.84,161.93,14018.0,153.9927,154.0403,153.8786,153.9642,14018.0
2018-10-19 15:40:00,161.92,161.94,161.8,161.86,25360.0,153.9547,153.9737,153.8406,153.8977,25360.0
2018-10-19 15:45:00,161.88,161.94,161.66,161.69,21878.0,153.9167,153.9737,153.7075,153.736,21878.0
2018-10-19 15:50:00,161.73,162.15,161.69,161.78,68723.0,153.774,154.1734,153.736,153.8216,68723.0
2018-10-19 15:55:00,161.75,161.93,161.66,161.68,39433.0,153.7931,153.9642,153.7075,153.7265,39433.0
2018-10-22 09:30:00,162.03,163.0,161.91,162.98,5636.0,154.0593,154.9816,153.9452,154.9626,5636.0
2018-10-22 09:35:00,162.64,162.91,162.25,162.25,10238.0,154.6393,154.896,154.2685,154.2685,10238.0
2018-10-22 09:40:00,161.76,161.76,160.83,160.96,2268.0,153.8026,153.8026,152.9183,153.0419,2268.0
2018-10-22 09:45:00,161.03,161.57,161.03,161.56,3659.0,153.1085,153.6219,153.1085,153.6124,3659.0
2018-10-22 09:50:00,161.47,161.48,160.29,160.29,3000.0,153.5268,153.5363,152.4049,152.4049,3000.0
2018-10-22 09:55:00,160.61,160.7,160.17,160.25,11269.0,152.7091,152.7947,152.2908,152.3669,11269.0
2018-10-22 10:00:00,160.45,160.45,159.85,160.16,5859.0,152.557,152.557,151.9865,152.2813,5859.0
2018-10-22 10:05:00,160.05,160.14,159.71,159.79,4000.0,152.1767,152.2623,151.8534,151.9295,4000.0
2018-10-22 10:10:00,159.98,160.4,159.86,160.38,6551.0,152.1101,152.5095,151.996,152.4905,6551.0
2018-10-22 10:15:00,160.42,160.65,160.22,160.42,5010.0,152.5285,152.7472,152.3383,152.5285,5010.0
2018-10-22 10:20:00,160.39,160.39,160.02,160.02,3200.0,152.5,152.5,152.1482,152.1482,3200.0
2018-10-22 10:25:00,159.85,160.03,159.84,159.86,3600.0,151.9865,152.1577,151.977,151.996,3600.0
2018-10-22 10:30:00,159.86,160.44,159.78,160.44,5300.0,151.996,152.5475,151.92,152.5475,5300.0
2018-10-22 10:35:00,160.55,160.64,160.34,160.34,2197.0,152.6521,152.7377,152.4524,152.4524,2197.0
2018-10-22 10:40:00,160.18,160.74,160.18,160.59,4410.0,152.3003,152.8327,152.3003,152.6901,4410.0
2018-10-22 10:45:00,160.62,160.87,160.45,160.84,3050.0,152.7187,152.9564,152.557,152.9278,3050.0
2018-10-22 10:50:00,160.83,161.05,160.82,160.82,2979.0,152.9183,153.1275,152.9088,152.9088,2979.0
2018-10-22 10:55:00,161.03,161.4,160.85,161.34,14991.0,153.1085,153.4603,152.9373,153.4032,14991.0
2018-10-22 11:00:00,161.33,161.41,161.17,161.35,6338.0,153.3937,153.4698,153.2416,153.4127,6338.0
2018-10-22 11:05:00,161.32,161.46,161.19,161.25,7464.0,153.3842,153.5173,153.2606,153.3177,7464.0
2018-10-22 11:10:00,161.17,161.24,160.72,160.89,10281.0,153.2416,153.3082,152.8137,152.9754,10281.0
2018-10-22 11:15:00,160.85,160.89,160.69,160.77,2810.0,152.9373,152.9754,152.7852,152.8613,2810.0
2018-10-22 11:20:00,160.86,161.01,160.74,160.85,2700.0,152.9468,153.0895,152.8327,152.9373,2700.0
2018-10-22 11:25:00,160.91,160.91,160.34,160.34,1524.0,152.9944,152.9944,152.4524,152.4524,1524.0
2018-10-22 11:30:00,160.45,160.45,160.0,160.0,1700.0,152.557,152.557,152.1292,152.1292,1700.0
2018-10-22 11:35:00,160.01,160.46,160.01,160.46,1658.0,152.1387,152.5665,152.1387,152.5665,1658.0
2018-10-22 11:40:00,160.44,160.45,160.22,160.34,1880.0,152.5475,152.557,152.3383,152.4524,1880.0
2018-10-22 11:45:00,160.29,160.79,160.29,160.79,1300.0,152.4049,152.8803,152.4049,152.8803,1300.0
2018-10-22 11:50:00,160.84,160.84,160.18,160.18,6415.0,152.9278,152.9278,152.3003,152.3003,6415.0
2018-10-22 11:55:00,160.12,160.38,160.12,160.38,708.0,152.2432,152.4905,152.2432,152.4905,708.0
2018-10-22 12:00:00,160.49,160.54,160.3,160.37,7784.0,152.595,152.6426,152.4144,152.4809,7784.0
2018-10-22 12:05:00,160.44,160.47,160.26,160.26,1325.0,152.5475,152.576,152.3764,152.3764,1325.0
2018-10-22 12:10:00,160.22,160.22,159.73,159.8,5330.0,152.3383,152.3383,151.8724,151.939,5330.0
2018-10-22 12:15:00,159.77,160.01,159.71,159.99,2644.0,151.9105,152.1387,151.8534,152.1196,2644.0
2018-10-22 12:20:00,159.97,160.05,159.82,160.04,6245.0,152.1006,152.1767,151.958,152.1672,6245.0
2018-10-22 12:25:00,159.97,160.12,159.89,159.94,3564.0,152.1006,152.2432,152.0246,152.0721,3564.0
2018-10-22 12:30:00,160.14,160.16,159.97,160.02,6852.0,152.2623,152.2813,152.1006,152.1482,6852.0
2018-10-22 12:35:00,160.08,160.09,159.9,160.09,1550.0,152.2052,152.2147,152.0341,152.2147,1550.0
2018-10-22 12:40:00,160.16,160.16,159.68,159.7,3100.0,152.2813,152.2813,151.8249,151.8439,3100.0
2018-10-22 12:45:00,159.87,159.91,159.73,159.84,2900.0,152.0055,152.0436,151.8724,151.977,2900.0
2018-10-22 12:50:00,159.79,160.01,159.79,159.96,2900.0,151.9295,152.1387,151.9295,152.0911,2900.0
2018-10-22 12:55:00,160.05,160.08,159.91,160.08,1399.0,152.1767,152.2052,152.0436,152.2052,1399.0
2018-10-22 13:00:00,159.94,159.95,159.69,159.95,5389.0,152.0721,152.0816,151.8344,152.0816,5389.0
2018-10-22 13:05:00,160.07,160.55,160.02,160.46,3905.0,152.1957,152.6521,152.1482,152.5665,3905.0
2018-10-22 13:10:00,160.38,161.02,160.37,161.02,3943.0,152.4905,153.099,152.4809,153.099,3943.0
2018-10-22 13:15:00,161.02,161.02,160.83,160.89,2370.0,153.099,153.099,152.9183,152.9754,2370.0
2018-10-22 13:20:00,160.97,160.97,160.76,160.76,2537.0,153.0514,153.0514,152.8518,152.8518,2537.0
2018-10-22 13:25:00,160.84,160.91,160.76,160.87,2892.0,152.9278,152.9944,152.8518,152.9564,2892.0
2018-10-22 13:30:00,160.97,161.04,160.84,161.04,4005.0,153.0514,153.118,152.9278,153.118,4005.0
2018-10-22 13:35:00,160.97,161.03,160.9,160.91,11544.0,153.0514,153.1085,152.9849,152.9944,11544.0
2018-10-22 13:40:00,160.94,161.25,160.94,161.25,2313.0,153.0229,153.3177,153.0229,153.3177,2313.0
2018-10-22 13:45:00,161.31,161.63,161.31,161.43,12375.0,153.3747,153.679,153.3747,153.4888,12375.0
2018-10-22 13:50:00,161.39,161.53,161.3,161.5,16657.0,153.4508,153.5839,153.3652,153.5554,16657.0
2018-10-22 13:55:00,161.56,161.58,161.38,161.45,20862.0,153.6124,153.6314,153.4413,153.5078,20862.0
2018-10-22 14:00:00,161.47,161.56,161.41,161.54,7051.0,153.5268,153.6124,153.4698,153.5934,7051.0
2018-10-22 14:05:00,161.53,161.82,161.52,161.6,4190.0,153.5839,153.8596,153.5744,153.6504,4190.0
2018-10-22 14:10:00,161.57,161.68,161.1,161.17,5100.0,153.6219,153.7265,153.175,153.2416,5100.0
2018-10-22 14:15:00,161.1,161.1,160.85,160.86,2594.0,153.175,153.175,152.9373,152.9468,2594.0
2018-10-22 14:20:00,160.8,160.9,160.6,160.62,4075.0,152.8898,152.9849,152.6996,152.7187,4075.0
2018-10-22 14:25:00,160.62,160.77,160.58,160.7,4860.0,152.7187,152.8613,152.6806,152.7947,4860.0
2018-10-22 14:30:00,160.68,160.96,160.64,160.83,7962.0,152.7757,153.0419,152.7377,152.9183,7962.0
2018-10-22 14:35:00,160.83,160.89,160.69,160.76,15600.0,152.9183,152.9754,152.7852,152.8518,15600.0
2018-10-22 14:40:00,160.76,160.76,160.25,160.25,36047.0,152.8518,152.8518,152.3669,152.3669,36047.0
2018-10-22 14:45:00,160.33,160.59,160.32,160.48,9444.0,152.4429,152.6901,152.4334,152.5855,9444.0
2018-10-22 14:50:00,160.46,160.79,160.46,160.78,16849.0,152.5665,152.8803,152.5665,152.8708,16849.0
2018-10-22 14:55:00,160.78,161.12,160.78,161.12,6956.0,152.8708,153.1941,152.8708,153.1941,6956.0
2018-10-22 15:00:00,161.12,161.14,160.86,160.95,6814.0,153.1941,153.2131,152.9468,153.0324,6814.0
2018-10-22 15:05:00,161.0,161.21,160.93,161.14,5884.0,153.08,153.2796,153.0134,153.2131,5884.0
2018-10-22 15:10:00,161.14,161.36,161.06,161.23,5492.0,153.2131,153.4222,153.137,153.2986,5492.0
2018-10-22 15:15:00,161.23,161.23,160.85,160.85,7777.0,153.2986,153.2986,152.9373,152.9373,7777.0
2018-10-22 15:20:00,160.83,161.05,160.79,161.02,5869.0,152.9183,153.1275,152.8803,153.099,5869.0
2018-10-22 15:25:00,161.01,161.03,160.9,160.96,6727.0,153.0895,153.1085,152.9849,153.0419,6727.0
2018-10-22 15:30:00,160.99,160.99,160.85,160.97,9246.0,153.0704,153.0704,152.9373,153.0514,9246.0
2018-10-22 15:35:00,160.97,161.1,160.83,160.84,15817.0,153.0514,153.175,152.9183,152.9278,15817.0
2018-10-22 15:40:00,160.78,160.78,160.53,160.7,18911.0,152.8708,152.8708,152.6331,152.7947,18911.0
2018-10-22 15:45:00,160.62,160.74,160.55,160.58,20504.0,152.7187,152.8327,152.6521,152.6806,20504.0
2018-10-22 15:50:00,160.56,160.68,160.49,160.53,40455.0,152.6616,152.7757,152.595,152.6331,40455.0
2018-10-22 15:55:00,160.53,160.7,160.45,160.47,39355.0,152.6331,152.7947,152.557,152.576,39355.0
2018-10-23 09:30:00,158.11,158.82,158.11,158.57,11125.0,150.3321,151.0072,150.3321,150.7695,11125.0
2018-10-23 09:35:00,158.53,158.68,157.33,157.36,21064.0,150.7315,150.8741,149.5905,149.619,21064.0
2018-10-23 09:40:00,157.39,157.39,156.51,156.73,29690.0,149.6475,149.6475,148.8108,149.02,29690.0
2018-10-23 09:45:00,156.54,156.6,156.14,156.51,39842.0,148.8394,148.8964,148.459,148.8108,39842.0
2018-10-23 09:50:00,156.38,156.67,156.15,156.24,7895.0,148.6872,148.963,148.4685,148.5541,7895.0
2018-10-23 09:55:00,156.24,157.42,156.14,157.16,19998.0,148.5541,149.6761,148.459,149.4289,19998.0
2018-10-23 10:00:00,157.04,157.41,156.75,156.86,11653.0,149.3148,149.6666,149.039,149.1436,11653.0
2018-10-23 10:05:00,156.86,157.17,156.7,156.92,9750.0,149.1436,149.4384,148.9915,149.2007,9750.0
2018-10-23 10:10:00,157.12,157.25,156.82,156.9,9384.0,149.3908,149.5144,149.1056,149.1816,9384.0
2018-10-23 10:15:00,156.7,156.87,156.56,156.7,14199.0,148.9915,149.1531,148.8584,148.9915,14199.0
2018-10-23 10:20:00,156.65,156.77,156.3,156.76,11630.0,148.9439,149.058,148.6112,149.0485,11630.0
2018-10-23 10:25:00,156.58,157.21,156.57,157.0,6918.0,148.8774,149.4764,148.8679,149.2767,6918.0
2018-10-23 10:30:00,156.74,157.04,156.51,156.87,10400.0,149.0295,149.3148,148.8108,149.1531,10400.0
2018-10-23 10:35:00,156.84,157.59,156.81,157.45,5175.0,149.1246,149.8377,149.0961,149.7046,5175.0
2018-10-23 10:40:00,157.56,157.9,157.38,157.65,4020.0,149.8092,150.1325,149.638,149.8948,4020.0
2018-10-23 10:45:00,157.64,158.33,157.6,158.33,5537.0,149.8852,150.5413,149.8472,150.5413,5537.0
2018-10-23 10:50:00,158.24,158.41,157.93,157.93,3445.0,150.4557,150.6174,150.161,150.161,3445.0
2018-10-23 10:55:00,158.07,158.18,158.03,158.06,3311.0,150.2941,150.3987,150.2561,150.2846,3311.0
2018-10-23 11:00:00,158.06,158.06,157.87,158.03,1600.0,150.2846,150.2846,150.1039,150.2561,1600.0
2018-10-23 11:05:00,158.19,158.81,158.19,158.81,2200.0,150.4082,150.9977,150.4082,150.9977,2200.0
2018-10-23 11:10:00,158.82,159.07,158.72,159.06,20397.0,151.0072,151.2449,150.9121,151.2354,20397.0
2018-10-23 11:15:00,159.15,159.49,159.06,159.49,8500.0,151.321,151.6442,151.2354,151.6442,8500.0
2018-10-23 11:20:00,159.63,159.8,159.59,159.62,2907.0,151.7774,151.939,151.7393,151.7678,2907.0
2018-10-23 11:25:00,159.53,159.6,159.17,159.17,8401.0,151.6823,151.7488,151.34,151.34,8401.0
2018-10-23 11:30:00,159.24,159.55,159.23,159.35,4622.0,151.4065,151.7013,151.397,151.5111,4622.0
2018-10-23 11:35:00,159.26,160.14,159.26,159.99,20355.0,151.4256,152.2623,151.4256,152.1196,20355.0
2018-10-23 11:40:00,159.98,160.3,159.88,160.23,19428.0,152.1101,152.4144,152.0151,152.3478,19428.0
2018-10-23 11:45:00,160.28,160.81,160.19,160.55,8995.0,152.3954,152.8993,152.3098,152.6521,8995.0
2018-10-23 11:50:00,160.63,160.71,160.36,160.6,7616.0,152.7282,152.8042,152.4714,152.6996,7616.0
2018-10-23 11:55:00,160.6,160.7,160.53,160.62,7732.0,152.6996,152.7947,152.6331,152.7187,7732.0
2018-10-23 12:00:00,160.61,160.7,160.56,160.66,5409.0,152.7091,152.7947,152.6616,152.7567,5409.0
2018-10-23 12:05:00,160.67,160.96,160.63,160.96,4621.0,152.7662,153.0419,152.7282,153.0419,4621.0
2018-10-23 12:10:00,160.94,161.44,160.94,161.39,7600.0,153.0229,153.4983,153.0229,153.4508,7600.0
2018-10-23 12:15:00,161.42,162.75,161.41,162.72,20438.0,153.4793,154.7439,153.4698,154.7153,20438.0
2018-10-23 12:20:00,162.73,162.98,162.2,162.2,14172.0,154.7249,154.9626,154.2209,154.2209,14172.0
2018-10-23 12:25:00,162.07,162.07,161.78,162.03,2504.0,154.0973,154.0973,153.8216,154.0593,2504.0
2018-10-23 12:30:00,161.94,162.19,161.89,161.97,3710.0,153.9737,154.2114,153.9262,154.0022,3710.0
2018-10-23 12:35:00,161.96,161.96,161.65,161.65,2700.0,153.9927,153.9927,153.698,153.698,2700.0
2018-10-23 12:40:00,161.54,163.12,161.54,163.1,21509.0,153.5934,155.0957,153.5934,155.0767,21509.0
2018-10-23 12:45:00,163.1,163.86,162.84,162.84,14560.0,155.0767,155.7993,154.8294,154.8294,14560.0
2018-10-23 12:50:00,163.16,163.17,162.45,162.48,4650.0,155.1337,155.1432,154.4586,154.4872,4650.0
2018-10-23 12:55:00,162.33,162.39,162.07,162.17,4118.0,154.3445,154.4016,154.0973,154.1924,4118.0
2018-10-23 13:00:00,162.02,163.04,162.0,162.89,4992.0,154.0498,155.0196,154.0308,154.877,4992.0
2018-10-23 13:05:00,163.07,163.46,162.77,163.46,4981.0,155.0481,155.4189,154.7629,155.4189,4981.0
2018-10-23 13:10:00,163.42,163.84,163.27,163.74,35759.0,155.3809,155.7803,155.2383,155.6852,35759.0
2018-10-23 13:15:00,163.72,163.99,163.35,163.35,20300.0,155.6662,155.9229,155.3144,155.3144,20300.0
2018-10-23 13:20:00,163.32,163.37,163.11,163.12,66894.0,155.2858,155.3334,155.0862,155.0957,66894.0
2018-10-23 13:25:00,163.27,163.42,163.16,163.27,55273.0,155.2383,155.3809,155.1337,155.2383,55273.0
2018-10-23 13:30:00,163.22,163.38,163.15,163.27,7633.0,155.1907,155.3429,155.1242,155.2383,7633.0
2018-10-23 13:35:00,163.28,163.36,162.99,163.18,25357.0,155.2478,155.3239,154.9721,155.1527,25357.0
2018-10-23 13:40:00,163.1,163.38,163.09,163.19,21668.0,155.0767,155.3429,155.0671,155.1622,21668.0
2018-10-23 13:45:00,163.25,163.28,163.1,163.24,13993.0,155.2193,155.2478,155.0767,155.2098,13993.0
2018-10-23 13:50:00,163.22,163.48,163.08,163.18,12049.0,155.1907,155.438,155.0576,155.1527,12049.0
2018-10-23 13:55:00,163.2,163.25,162.41,162.54,10918.0,155.1717,155.2193,154.4206,154.5442,10918.0
2018-10-23 14:00:00,162.58,162.64,162.3,162.38,3885.0,154.5822,154.6393,154.316,154.3921,3885.0
2018-10-23 14:05:00,162.27,162.39,161.99,162.0,2900.0,154.2875,154.4016,154.0213,154.0308,2900.0
2018-10-23 14:10:00,161.99,162.25,161.87,162.23,4300.0,154.0213,154.2685,153.9072,154.2495,4300.0
2018-10-23 14:15:00,162.2,162.41,162.15,162.4,2600.0,154.2209,154.4206,154.1734,154.4111,2600.0
2018-10-23 14:20:00,162.4,162.65,162.33,162.65,10202.0,154.4111,154.6488,154.3445,154.6488,10202.0
2018-10-23 14:25:00,162.65,162.71,162.19,162.71,4200.0,154.6488,154.7058,154.2114,154.7058,4200.0
2018-10-23 14:30:00,162.69,163.02,162.68,163.02,1955.0,154.6868,155.0006,154.6773,155.0006,1955.0
2018-10-23 14:35:00,162.84,163.38,162.84,163.29,4894.0,154.8294,155.3429,154.8294,155.2573,4894.0
2018-10-23 14:40:00,163.43,163.76,163.37,163.73,9311.0,155.3904,155.7042,155.3334,155.6757,9311.0
2018-10-23 14:45:00,163.68,163.7,163.43,163.58,5721.0,155.6281,155.6471,155.3904,155.533,5721.0
2018-10-23 14:50:00,163.58,164.02,163.57,163.94,8410.0,155.533,155.9514,155.5235,155.8753,8410.0
2018-10-23 14:55:00,163.93,164.0,163.8,163.9,13019.0,155.8658,155.9324,155.7422,155.8373,13019.0
2018-10-23 15:00:00,163.89,164.19,163.8,164.15,13004.0,155.8278,156.113,155.7422,156.075,13004.0
2018-10-23 15:05:00,164.13,164.38,164.13,164.28,21502.0,156.056,156.2937,156.056,156.1986,21502.0
2018-10-23 15:10:00,164.28,164.38,164.01,164.16,23721.0,156.1986,156.2937,155.9419,156.0845,23721.0
2018-10-23 15:15:00,164.16,164.28,164.11,164.17,17770.0,156.0845,156.1986,156.037,156.094,17770.0
2018-10-23 15:20:00,164.19,164.47,164.03,164.24,49823.0,156.113,156.3793,155.9609,156.1606,49823.0
2018-10-23 15:25:00,164.25,164.55,164.13,164.17,30214.0,156.1701,156.4553,156.056,156.094,30214.0
2018-10-23 15:30:00,164.17,164.34,164.13,164.23,19495.0,156.094,156.2557,156.056,156.1511,19495.0
2018-10-23 15:35:00,164.23,164.35,164.12,164.19,57736.0,156.1511,156.2652,156.0465,156.113,57736.0
2018-10-23 15:40:00,164.21,164.3,164.12,164.28,32813.0,156.132,156.2176,156.0465,156.1986,32813.0
2018-10-23 15:45:00,164.25,164.29,164.11,164.21,41376.0,156.1701,156.2081,156.037,156.132,41376.0
2018-10-23 15:50:00,164.23,164.29,164.11,164.29,71031.0,156.1511,156.2081,156.037,156.2081,71031.0
2018-10-23 15:55:00,164.25,164.27,163.71,164.02,134782.0,156.1701,156.1891,155.6566,155.9514,134782.0
2018-10-24 09:30:00,163.83,164.28,163.15,164.23,8148.0,155.7707,156.1986,155.1242,156.1511,8148.0
2018-10-24 09:35:00,164.26,164.55,163.64,164.09,18035.0,156.1796,156.4553,155.5901,156.018,18035.0
2018-10-24 09:40:00,164.05,164.78,163.91,164.77,18436.0,155.9799,156.674,155.8468,156.6645,18436.0
2018-10-24 09:45:00,164.75,165.47,164.45,165.31,24311.0,156.6455,157.3301,156.3602,157.1779,24311.0
2018-10-24 09:50:00,165.49,166.59,165.31,166.45,33029.0,157.3491,158.395,157.1779,158.2619,33029.0
2018-10-24 09:55:00,166.45,167.27,166.33,167.1,28716.0,158.2619,159.0415,158.1478,158.8799,28716.0
2018-10-24 10:00:00,167.15,167.54,166.5,166.84,25674.0,158.9274,159.2982,158.3094,158.6327,25674.0
2018-10-24 10:05:00,166.91,168.03,166.78,167.79,41367.0,158.6992,159.7641,158.5756,159.5359,41367.0
2018-10-24 10:10:00,167.9,168.08,166.85,167.02,44160.0,159.6405,159.8117,158.6422,158.8038,44160.0
2018-10-24 10:15:00,167.0,167.15,166.8,166.96,56445.0,158.7848,158.9274,158.5946,158.7468,56445.0
2018-10-24 10:20:00,166.91,167.05,166.64,166.76,54107.0,158.6992,158.8323,158.4425,158.5566,54107.0
2018-10-24 10:25:00,166.74,166.98,166.44,166.61,108523.0,158.5376,158.7658,158.2523,158.414,108523.0
2018-10-24 10:30:00,166.6,166.78,165.78,165.78,46053.0,158.4045,158.5756,157.6248,157.6248,46053.0
2018-10-24 10:35:00,165.87,165.88,165.03,165.31,32852.0,157.7104,157.7199,156.9117,157.1779,32852.0
2018-10-24 10:40:00,165.29,165.77,165.2,165.62,27744.0,157.1589,157.6153,157.0733,157.4727,27744.0
2018-10-24 10:45:00,165.62,165.73,165.25,165.56,33570.0,157.4727,157.5773,157.1209,157.4156,33570.0
2018-10-24 10:50:00,165.5,165.97,165.47,165.77,18922.0,157.3586,157.8055,157.3301,157.6153,18922.0
2018-10-24 10:55:00,165.76,166.15,165.68,166.13,9523.0,157.6058,157.9766,157.5297,157.9576,9523.0
2018-10-24 11:00:00,166.1,166.24,165.49,165.66,19805.0,157.9291,158.0622,157.3491,157.5107,19805.0
2018-10-24 11:05:00,165.68,165.81,164.77,165.04,28315.0,157.5297,157.6533,156.6645,156.9212,28315.0
2018-10-24 11:10:00,165.02,165.22,164.97,165.2,16352.0,156.9022,157.0924,156.8547,157.0733,16352.0
2018-10-24 11:15:00,165.2,165.44,165.14,165.3,10126.0,157.0733,157.3015,157.0163,157.1684,10126.0
2018-10-24 11:20:00,165.23,165.79,165.17,165.62,13999.0,157.1019,157.6343,157.0448,157.4727,13999.0
2018-10-24 11:25:00,165.57,165.58,164.81,164.87,13099.0,157.4251,157.4347,156.7025,156.7596,13099.0
2018-10-24 11:30:00,164.83,165.08,164.62,164.67,35649.0,156.7215,156.9593,156.5219,156.5694,35649.0
2018-10-24 11:35:00,164.62,164.89,164.57,164.57,9100.0,156.5219,156.7786,156.4743,156.4743,9100.0
2018-10-24 11:40:00,164.59,164.67,164.38,164.61,9333.0,156.4934,156.5694,156.2937,156.5124,9333.0
2018-10-24 11:45:00,164.64,165.85,164.56,165.67,13381.0,156.5409,157.6914,156.4648,157.5202,13381.0
2018-10-24 11:50:00,165.57,165.9,165.27,165.9,16690.0,157.4251,157.7389,157.1399,157.7389,16690.0
2018-10-24 11:55:00,165.96,166.2,165.86,165.98,4800.0,157.796,158.0242,157.7009,157.815,4800.0
2018-10-24 12:00:00,165.97,166.23,165.93,165.95,10858.0,157.8055,158.0527,157.7674,157.7865,10858.0
2018-10-24 12:05:00,165.99,166.14,165.79,166.11,8072.0,157.8245,157.9671,157.6343,157.9386,8072.0
2018-10-24 12:10:00,166.02,166.26,165.93,166.18,9949.0,157.853,158.0812,157.7674,158.0051,9949.0
2018-10-24 12:15:00,166.22,166.41,165.9,165.97,12995.0,158.0432,158.2238,157.7389,157.8055,12995.0
2018-10-24 12:20:00,165.97,166.07,165.76,166.06,13667.0,157.8055,157.9006,157.6058,157.891,13667.0
2018-10-24 12:25:00,166.06,166.07,165.8,165.91,20675.0,157.891,157.9006,157.6438,157.7484,20675.0
2018-10-24 12:30:00,165.89,165.95,165.47,165.79,25752.0,157.7294,157.7865,157.3301,157.6343,25752.0
2018-10-24 12:35:00,165.8,165.83,165.46,165.47,27206.0,157.6438,157.6724,157.3206,157.3301,27206.0
2018-10-24 12:40:00,165.47,165.61,165.39,165.61,8100.0,157.3301,157.4632,157.254,157.4632,8100.0
2018-10-24 12:45:00,165.52,165.69,165.5,165.55,11800.0,157.3776,157.5392,157.3586,157.4061,11800.0
2018-10-24 12:50:00,165.51,165.88,165.42,165.88,11776.0,157.3681,157.7199,157.2825,157.7199,11776.0
2018-10-24 12:55:00,165.88,165.99,165.63,165.8,8012.0,157.7199,157.8245,157.4822,157.6438,8012.0
2018-10-24 13:00:00,165.81,165.81,165.36,165.45,10768.0,157.6533,157.6533,157.2255,157.311,10768.0
2018-10-24 13:05:00,165.42,165.59,165.33,165.41,19596.0,157.2825,157.4442,157.197,157.273,19596.0
2018-10-24 13:10:00,165.35,165.5,164.42,164.42,34223.0,157.216,157.3586,156.3317,156.3317,34223.0
2018-10-24 13:15:00,164.51,164.74,164.1,164.68,10460.0,156.4173,156.636,156.0275,156.5789,10460.0
2018-10-24 13:20:00,164.75,164.79,164.32,164.33,15231.0,156.6455,156.6835,156.2366,156.2461,15231.0
2018-10-24 13:25:00,164.31,164.45,164.14,164.17,34660.0,156.2271,156.3602,156.0655,156.094,34660.0
2018-10-24 13:30:00,164.17,164.81,164.1,164.6,20784.0,156.094,156.7025,156.0275,156.5029,20784.0
2018-10-24 13:35:00,164.73,164.73,164.05,164.05,9850.0,156.6265,156.6265,155.9799,155.9799,9850.0
2018-10-24 13:40:00,163.99,164.63,163.99,164.62,8500.0,155.9229,156.5314,155.9229,156.5219,8500.0
2018-10-24 13:45:00,164.62,164.8,164.27,164.76,7900.0,156.5219,156.693,156.1891,156.655,7900.0
2018-10-24 13:50:00,164.73,165.02,164.45,164.85,11432.0,156.6265,156.9022,156.3602,156.7406,11432.0
2018-10-24 13:55:00,164.84,164.94,164.28,164.47,12400.0,156.7311,156.8261,156.1986,156.3793,12400.0
2018-10-24 14:00:00,164.52,164.67,164.33,164.43,16979.0,156.4268,156.5694,156.2461,156.3412,16979.0
2018-10-24 14:05:00,164.43,164.46,164.04,164.08,12958.0,156.3412,156.3698,155.9704,156.0084,12958.0
2018-10-24 14:10:00,164.15,164.25,164.0,164.05,7215.0,156.075,156.1701,155.9324,155.9799,7215.0
2018-10-24 14:15:00,164.08,164.38,164.0,164.33,13338.0,156.0084,156.2937,155.9324,156.2461,13338.0
2018-10-24 14:20:00,164.31,164.72,164.31,164.72,8008.0,156.2271,156.617,156.2271,156.617,8008.0
2018-10-24 14:25:00,164.72,165.15,164.48,164.98,10900.0,156.617,157.0258,156.3888,156.8642,10900.0
2018-10-24 14:30:00,164.98,165.3,164.94,165.27,11091.0,156.8642,157.1684,156.8261,157.1399,11091.0
2018-10-24 14:35:00,165.14,165.23,164.96,165.05,6266.0,157.0163,157.1019,156.8452,156.9307,6266.0
2018-10-24 14:40:00,164.93,165.09,164.89,165.0,10800.0,156.8166,156.9688,156.7786,156.8832,10800.0
2018-10-24 14:45:00,164.81,165.0,164.26,164.28,5950.0,156.7025,156.8832,156.1796,156.1986,5950.0
2018-10-24 14:50:00,164.29,164.57,164.17,164.18,12071.0,156.2081,156.4743,156.094,156.1035,12071.0
2018-10-24 14:55:00,164.17,164.31,164.03,164.23,8729.0,156.094,156.2271,155.9609,156.1511,8729.0
2018-10-24 15:00:00,164.07,164.2,163.65,163.73,12668.0,155.9989,156.1225,155.5996,155.6757,12668.0
2018-10-24 15:05:00,163.59,164.47,163.59,164.28,46297.0,155.5425,156.3793,155.5425,156.1986,46297.0
2018-10-24 15:10:00,164.3,164.56,164.28,164.38,24424.0,156.2176,156.4648,156.1986,156.2937,24424.0
2018-10-24 15:15:00,164.31,164.33,163.9,163.91,8745.0,156.2271,156.2461,155.8373,155.8468,8745.0
2018-10-24 15:20:00,163.97,164.27,163.77,164.16,24231.0,155.9039,156.1891,155.7137,156.0845,24231.0
2018-10-24 15:25:00,164.23,164.23,163.82,164.0,25753.0,156.1511,156.1511,155.7612,155.9324,25753.0
2018-10-24 15:30:00,163.96,164.02,163.53,163.7,24545.0,155.8943,155.9514,155.4855,155.6471,24545.0
2018-10-24 15:35:00,163.7,164.45,163.7,164.34,40056.0,155.6471,156.3602,155.6471,156.2557,40056.0
2018-10-24 15:40:00,164.33,164.59,164.16,164.22,42452.0,156.2461,156.4934,156.0845,156.1416,42452.0
2018-10-24 15:45:00,164.25,164.36,164.05,164.08,44281.0,156.1701,156.2747,155.9799,156.0084,44281.0
2018-10-24 15:50:00,164.08,164.2,163.9,163.98,42851.0,156.0084,156.1225,155.8373,155.9134,42851.0
2018-10-24 15:55:00,164.0,164.13,163.67,163.87,109934.0,155.9324,156.056,155.6186,155.8088,109934.0
2018-10-25 09:30:00,165.13,166.01,164.74,165.56,9422.0,157.0068,157.8435,156.636,157.4156,9422.0
2018-10-25 09:35:00,165.56,165.71,165.44,165.44,1100.0,157.4156,157.5583,157.3015,157.3015,1100.0
2018-10-25 09:40:00,165.47,165.76,165.07,165.76,8070.0,157.3301,157.6058,156.9497,157.6058,8070.0
2018-10-25 09:45:00,165.77,166.32,165.51,166.05,7589.0,157.6153,158.1383,157.3681,157.8815,7589.0
2018-10-25 09:50:00,166.12,166.8,166.0,166.45,9650.0,157.9481,158.5946,157.834,158.2619,9650.0
2018-10-25 09:55:00,166.32,166.75,166.08,166.2,21825.0,158.1383,158.5471,157.9101,158.0242,21825.0
2018-10-25 10:00:00,166.23,166.62,166.11,166.42,24972.0,158.0527,158.4235,157.9386,158.2333,24972.0
2018-10-25 10:05:00,166.51,166.56,166.26,166.37,16230.0,158.3189,158.3664,158.0812,158.1858,16230.0
2018-10-25 10:10:00,166.36,166.51,165.61,165.77,10537.0,158.1763,158.3189,157.4632,157.6153,10537.0
2018-10-25 10:15:00,165.92,166.18,164.78,164.78,141513.0,157.7579,158.0051,156.674,156.674,141513.0
2018-10-25 10:20:00,164.94,165.02,164.61,164.81,11370.0,156.8261,156.9022,156.5124,156.7025,11370.0
2018-10-25 10:25:00,164.8,164.99,164.7,164.77,6078.0,156.693,156.8737,156.5979,156.6645,6078.0
2018-10-25 10:30:00,164.78,164.95,164.58,164.61,25219.0,156.674,156.8356,156.4838,156.5124,25219.0
2018-10-25 10:35:00,164.61,164.7,163.7,163.89,21320.0,156.5124,156.5979,155.6471,155.8278,21320.0
2018-10-25 10:40:00,163.78,164.4,163.6,164.26,40528.0,155.7232,156.3127,155.5521,156.1796,40528.0
2018-10-25 10:45:00,164.34,164.38,163.72,163.72,7935.0,156.2557,156.2937,155.6662,155.6662,7935.0
2018-10-25 10:50:00,163.8,163.81,163.6,163.6,5900.0,155.7422,155.7517,155.5521,155.5521,5900.0
2018-10-25 10:55:00,163.62,164.14,163.59,163.72,5317.0,155.5711,156.0655,155.5425,155.6662,5317.0
2018-10-25 11:00:00,163.69,163.91,163.13,163.13,5332.0,155.6376,155.8468,155.1052,155.1052,5332.0
2018-10-25 11:05:00,163.1,163.1,162.51,162.69,8182.0,155.0767,155.0767,154.5157,154.6868,8182.0
2018-10-25 11:10:00,162.63,162.72,162.01,162.23,7998.0,154.6298,154.7153,154.0403,154.2495,7998.0
2018-10-25 11:15:00,162.09,162.52,162.08,162.5,9654.0,154.1163,154.5252,154.1068,154.5062,9654.0
2018-10-25 11:20:00,162.57,163.28,162.57,163.21,10839.0,154.5727,155.2478,154.5727,155.1812,10839.0
2018-10-25 11:25:00,163.16,164.01,163.16,163.82,33668.0,155.1337,155.9419,155.1337,155.7612,33668.0
2018-10-25 11:30:00,163.8,163.97,163.21,163.4,7081.0,155.7422,155.9039,155.1812,155.3619,7081.0
2018-10-25 11:35:00,163.34,164.06,163.2,163.85,13864.0,155.3048,155.9894,155.1717,155.7898,13864.0
2018-10-25 11:40:00,163.71,163.72,163.46,163.5,7508.0,155.6566,155.6662,155.4189,155.457,7508.0
2018-10-25 11:45:00,163.52,163.96,163.5,163.84,20618.0,155.476,155.8943,155.457,155.7803,20618.0
2018-10-25 11:50:00,163.79,164.59,163.74,164.42,9100.0,155.7327,156.4934,155.6852,156.3317,9100.0
2018-10-25 11:55:00,164.64,164.75,163.74,163.81,29614.0,156.5409,156.6455,155.6852,155.7517,29614.0
2018-10-25 12:00:00,163.81,163.81,163.44,163.52,6581.0,155.7517,155.7517,155.3999,155.476,6581.0
2018-10-25 12:05:00,163.6,163.8,163.54,163.67,97069.0,155.5521,155.7422,155.495,155.6186,97069.0
2018-10-25 12:10:00,163.66,163.66,163.04,163.09,4958.0,155.6091,155.6091,155.0196,155.0671,4958.0
2018-10-25 12:15:00,163.02,163.17,162.87,163.04,5800.0,155.0006,155.1432,154.858,155.0196,5800.0
2018-10-25 12:20:00,163.0,163.1,162.83,162.9,69930.0,154.9816,155.0767,154.8199,154.8865,69930.0
2018-10-25 12:25:00,162.95,163.01,162.59,162.63,5533.0,154.934,154.9911,154.5917,154.6298,5533.0
2018-10-25 12:30:00,162.58,162.58,162.09,162.09,3608.0,154.5822,154.5822,154.1163,154.1163,3608.0
2018-10-25 12:35:00,162.09,162.22,161.97,161.97,4486.0,154.1163,154.2399,154.0022,154.0022,4486.0
2018-10-25 12:40:00,162.0,162.19,161.81,161.93,10095.0,154.0308,154.2114,153.8501,153.9642,10095.0
2018-10-25 12:45:00,161.82,161.94,161.76,161.78,6978.0,153.8596,153.9737,153.8026,153.8216,6978.0
2018-10-25 12:50:00,161.82,161.93,161.67,161.86,5202.0,153.8596,153.9642,153.717,153.8977,5202.0
2018-10-25 12:55:00,161.84,162.17,161.54,162.0,13476.0,153.8786,154.1924,153.5934,154.0308,13476.0
2018-10-25 13:00:00,162.08,162.3,161.81,161.9,13516.0,154.1068,154.316,153.8501,153.9357,13516.0
2018-10-25 13:05:00,161.87,161.87,161.25,161.43,12390.0,153.9072,153.9072,153.3177,153.4888,12390.0
2018-10-25 13:10:00,161.38,161.38,161.09,161.28,3200.0,153.4413,153.4413,153.1655,153.3462,3200.0
2018-10-25 13:15:00,161.35,161.4,161.25,161.29,7965.0,153.4127,153.4603,153.3177,153.3557,7965.0
2018-10-25 13:20:00,161.3,161.65,161.3,161.47,6414.0,153.3652,153.698,153.3652,153.5268,6414.0
2018-10-25 13:25:00,161.52,162.25,161.5,162.18,9197.0,153.5744,154.2685,153.5554,154.2019,9197.0
2018-10-25 13:30:00,162.1,162.51,161.98,162.27,12983.0,154.1258,154.5157,154.0117,154.2875,12983.0
2018-10-25 13:35:00,162.41,162.61,162.22,162.22,23527.0,154.4206,154.6108,154.2399,154.2399,23527.0
2018-10-25 13:40:00,162.25,162.39,162.13,162.14,6768.0,154.2685,154.4016,154.1544,154.1639,6768.0
2018-10-25 13:45:00,162.16,162.25,162.08,162.08,6056.0,154.1829,154.2685,154.1068,154.1068,6056.0
2018-10-25 13:50:00,162.18,162.18,162.0,162.0,8980.0,154.2019,154.2019,154.0308,154.0308,8980.0
2018-10-25 13:55:00,161.95,161.99,161.66,161.66,2600.0,153.9832,154.0213,153.7075,153.7075,2600.0
2018-10-25 14:00:00,161.65,162.02,161.65,162.02,10289.0,153.698,154.0498,153.698,154.0498,10289.0
2018-10-25 14:05:00,162.01,163.06,162.01,162.91,32428.0,154.0403,155.0386,154.0403,154.896,32428.0
2018-10-25 14:10:00,162.98,163.56,162.87,163.33,57402.0,154.9626,155.514,154.858,155.2953,57402.0
2018-10-25 14:15:00,163.41,164.03,163.35,163.83,4952.0,155.3714,155.9609,155.3144,155.7707,4952.0
2018-10-25 14:20:00,163.76,163.79,163.56,163.63,56900.0,155.7042,155.7327,155.514,155.5806,56900.0
2018-10-25 14:25:00,163.63,164.32,163.54,163.99,9706.0,155.5806,156.2366,155.495,155.9229,9706.0
2018-10-25 14:30:00,164.06,164.34,163.9,164.1,7650.0,155.9894,156.2557,155.8373,156.0275,7650.0
2018-10-25 14:35:00,164.06,164.07,163.39,163.4,5313.0,155.9894,155.9989,155.3524,155.3619,5313.0
2018-10-25 14:40:00,163.4,163.55,163.18,163.39,12919.0,155.3619,155.5045,155.1527,155.3524,12919.0
2018-10-25 14:45:00,163.33,163.47,163.24,163.33,8988.0,155.2953,155.4285,155.2098,155.2953,8988.0
2018-10-25 14:50:00,163.32,163.37,163.08,163.13,9204.0,155.2858,155.3334,155.0576,155.1052,9204.0
2018-10-25 14:55:00,163.08,163.38,163.08,163.22,9106.0,155.0576,155.3429,155.0576,155.1907,9106.0
2018-10-25 15:00:00,163.19,163.38,163.12,163.3,37174.0,155.1622,155.3429,155.0957,155.2668,37174.0
2018-10-25 15:05:00,163.31,163.54,163.28,163.46,8316.0,155.2763,155.495,155.2478,155.4189,8316.0
2018-10-25 15:10:00,163.41,163.42,163.19,163.26,7669.0,155.3714,155.3809,155.1622,155.2288,7669.0
2018-10-25 15:15:00,163.2,163.3,163.08,163.08,8958.0,155.1717,155.2668,155.0576,155.0576,8958.0
2018-10-25 15:20:00,163.08,163.12,162.69,162.83,10375.0,155.0576,155.0957,154.6868,154.8199,10375.0
2018-10-25 15:25:00,162.76,162.82,162.63,162.77,10220.0,154.7534,154.8104,154.6298,154.7629,10220.0
2018-10-25 15:30:00,162.79,162.82,162.06,162.24,11697.0,154.7819,154.8104,154.0878,154.259,11697.0
2018-10-25 15:35:00,162.21,162.44,162.18,162.21,11911.0,154.2304,154.4491,154.2019,154.2304,11911.0
2018-10-25 15:40:00,162.26,162.72,162.26,162.56,14780.0,154.278,154.7153,154.278,154.5632,14780.0
2018-10-25 15:45:00,162.59,162.77,162.35,162.61,25165.0,154.5917,154.7629,154.3635,154.6108,25165.0
2018-10-25 15:50:00,162.58,162.59,162.13,162.39,25884.0,154.5822,154.5917,154.1544,154.4016,25884.0
2018-10-25 15:55:00,162.41,162.41,161.91,162.04,103042.0,154.4206,154.4206,153.9452,154.0688,103042.0
2018-10-26 09:30:00,160.06,160.06,158.11,158.47,37577.0,152.1862,152.1862,150.3321,150.6744,37577.0
2018-10-26 09:35:00,158.43,158.43,157.4,157.62,15177.0,150.6364,150.6364,149.6571,149.8662,15177.0
2018-10-26 09:40:00,157.52,157.75,156.52,157.06,16678.0,149.7711,149.9898,148.8203,149.3338,16678.0
2018-10-26 09:45:00,157.27,157.64,156.78,157.05,26588.0,149.5334,149.8852,149.0676,149.3243,26588.0
2018-10-26 09:50:00,157.04,157.11,155.29,155.29,12422.0,149.3148,149.3813,147.6508,147.6508,12422.0
2018-10-26 09:55:00,155.4,155.84,155.11,155.66,33300.0,147.7554,148.1738,147.4797,148.0026,33300.0
2018-10-26 10:00:00,155.5,155.81,154.75,155.0,53797.0,147.8505,148.1453,147.1374,147.3751,53797.0
2018-10-26 10:05:00,155.04,155.09,154.03,154.29,23132.0,147.4131,147.4607,146.4528,146.7,23132.0
2018-10-26 10:10:00,154.53,155.15,154.21,154.66,32790.0,146.9282,147.5177,146.624,147.0518,32790.0
2018-10-26 10:15:00,154.84,155.54,154.84,155.09,26279.0,147.223,147.8886,147.223,147.4607,26279.0
2018-10-26 10:20:00,155.04,155.04,154.39,155.0,14227.0,147.4131,147.4131,146.7951,147.3751,14227.0
2018-10-26 10:25:00,155.02,155.13,153.46,153.49,23047.0,147.3941,147.4987,145.9109,145.9394,23047.0
2018-10-26 10:30:00,153.62,154.39,153.07,154.38,19565.0,146.063,146.7951,145.5401,146.7856,19565.0
2018-10-26 10:35:00,154.35,155.18,154.15,155.1,78525.0,146.7571,147.5463,146.5669,147.4702,78525.0
2018-10-26 10:40:00,155.2,155.31,154.0,154.22,22726.0,147.5653,147.6699,146.4243,146.6335,22726.0
2018-10-26 10:45:00,154.22,154.23,152.6,153.28,42745.0,146.6335,146.643,145.0932,145.7397,42745.0
2018-10-26 10:50:00,153.24,153.33,152.06,152.5,64876.0,145.7017,145.7873,144.5797,144.9981,64876.0
2018-10-26 10:55:00,152.34,152.89,151.12,151.2,65544.0,144.846,145.3689,143.686,143.762,65544.0
2018-10-26 11:00:00,151.19,151.76,150.93,151.3,73221.0,143.7525,144.2945,143.5053,143.8571,73221.0
2018-10-26 11:05:00,151.26,151.6,150.86,150.86,69880.0,143.8191,144.1424,143.4388,143.4388,69880.0
2018-10-26 11:10:00,150.86,151.59,150.75,151.17,33570.0,143.4388,144.1329,143.3342,143.7335,33570.0
2018-10-26 11:15:00,151.17,151.75,151.06,151.55,44057.0,143.7335,144.285,143.6289,144.0948,44057.0
2018-10-26 11:20:00,151.64,152.48,151.58,152.28,37051.0,144.1804,144.9791,144.1234,144.7889,37051.0
2018-10-26 11:25:00,152.26,152.69,151.96,152.46,31859.0,144.7699,145.1787,144.4847,144.9601,31859.0
2018-10-26 11:30:00,152.58,154.49,152.39,154.47,115117.0,145.0742,146.8902,144.8935,146.8712,115117.0
2018-10-26 11:35:00,154.58,154.58,152.99,152.99,61587.0,146.9758,146.9758,145.464,145.464,61587.0
2018-10-26 11:40:00,153.13,153.91,153.03,153.7,41018.0,145.5971,146.3387,145.502,146.1391,41018.0
2018-10-26 11:45:00,153.53,154.29,153.52,154.08,11447.0,145.9774,146.7,145.9679,146.5004,11447.0
2018-10-26 11:50:00,154.16,155.27,154.16,154.88,11181.0,146.5764,147.6318,146.5764,147.261,11181.0
2018-10-26 11:55:00,154.84,155.87,154.84,155.25,12498.0,147.223,148.2023,147.223,147.6128,12498.0
2018-10-26 12:00:00,155.33,155.5,154.99,155.4,7207.0,147.6889,147.8505,147.3656,147.7554,7207.0
2018-10-26 12:05:00,155.63,156.21,155.47,155.6,35467.0,147.9741,148.5256,147.822,147.9456,35467.0
2018-10-26 12:10:00,155.56,155.57,155.11,155.11,11318.0,147.9076,147.9171,147.4797,147.4797,11318.0
2018-10-26 12:15:00,155.15,155.21,154.81,155.04,10912.0,147.5177,147.5748,147.1945,147.4131,10912.0
2018-10-26 12:20:00,155.19,155.95,155.18,155.95,29338.0,147.5558,148.2784,147.5463,148.2784,29338.0
2018-10-26 12:25:00,155.84,156.44,155.82,156.36,14534.0,148.1738,148.7443,148.1548,148.6682,14534.0
2018-10-26 12:30:00,156.31,156.78,156.29,156.53,13041.0,148.6207,149.0676,148.6017,148.8298,13041.0
2018-10-26 12:35:00,156.45,156.53,156.0,156.29,6916.0,148.7538,148.8298,148.3259,148.6017,6916.0
2018-10-26 12:40:00,156.25,156.66,156.14,156.66,7075.0,148.5636,148.9535,148.459,148.9535,7075.0
2018-10-26 12:45:00,156.58,157.15,156.48,157.15,9853.0,148.8774,149.4193,148.7823,149.4193,9853.0
2018-10-26 12:50:00,157.11,157.33,156.95,157.28,11432.0,149.3813,149.5905,149.2292,149.543,11432.0
2018-10-26 12:55:00,157.23,157.23,156.87,156.87,3700.0,149.4954,149.4954,149.1531,149.1531,3700.0
2018-10-26 13:00:00,157.0,157.13,156.91,156.99,3945.0,149.2767,149.4003,149.1912,149.2672,3945.0
2018-10-26 13:05:00,157.05,157.46,157.05,157.33,9686.0,149.3243,149.7141,149.3243,149.5905,9686.0
2018-10-26 13:10:00,157.4,157.84,157.31,157.61,14391.0,149.6571,150.0754,149.5715,149.8567,14391.0
2018-10-26 13:15:00,157.77,157.77,157.47,157.74,8752.0,150.0089,150.0089,149.7236,149.9803,8752.0
2018-10-26 13:20:00,157.78,158.25,157.74,158.01,11917.0,150.0184,150.4652,149.9803,150.237,11917.0
2018-10-26 13:25:00,158.05,158.28,158.0,158.24,21698.0,150.2751,150.4938,150.2275,150.4557,21698.0
2018-10-26 13:30:00,158.18,158.3,157.81,157.9,18841.0,150.3987,150.5128,150.0469,150.1325,18841.0
2018-10-26 13:35:00,157.9,158.04,157.57,157.78,8410.0,150.1325,150.2656,149.8187,150.0184,8410.0
2018-10-26 13:40:00,157.78,158.48,157.73,158.39,7864.0,150.0184,150.6839,149.9708,150.5984,7864.0
2018-10-26 13:45:00,158.36,158.77,158.19,158.65,11564.0,150.5698,150.9597,150.4082,150.8456,11564.0
2018-10-26 13:50:00,158.67,158.67,158.04,158.27,10127.0,150.8646,150.8646,150.2656,150.4843,10127.0
2018-10-26 13:55:00,158.37,158.46,158.29,158.4,7239.0,150.5793,150.6649,150.5033,150.6079,7239.0
2018-10-26 14:00:00,158.4,158.67,158.06,158.21,11941.0,150.6079,150.8646,150.2846,150.4272,11941.0
2018-10-26 14:05:00,158.25,158.26,157.93,158.22,8494.0,150.4652,150.4747,150.161,150.4367,8494.0
2018-10-26 14:10:00,158.21,158.4,157.83,157.97,23113.0,150.4272,150.6079,150.0659,150.199,23113.0
2018-10-26 14:15:00,158.0,158.0,157.55,157.66,3900.0,150.2275,150.2275,149.7997,149.9043,3900.0
2018-10-26 14:20:00,157.66,157.79,157.13,157.34,6254.0,149.9043,150.0279,149.4003,149.6,6254.0
2018-10-26 14:25:00,157.4,157.68,157.23,157.23,11102.0,149.6571,149.9233,149.4954,149.4954,11102.0
2018-10-26 14:30:00,157.2,157.39,157.04,157.27,6165.0,149.4669,149.6475,149.3148,149.5334,6165.0
2018-10-26 14:35:00,157.2,157.6,157.2,157.23,2200.0,149.4669,149.8472,149.4669,149.4954,2200.0
2018-10-26 14:40:00,157.33,157.33,156.92,156.98,15109.0,149.5905,149.5905,149.2007,149.2577,15109.0
2018-10-26 14:45:00,157.08,157.08,156.39,156.58,3808.0,149.3528,149.3528,148.6967,148.8774,3808.0
2018-10-26 14:50:00,156.48,156.6,156.08,156.27,13147.0,148.7823,148.8964,148.402,148.5826,13147.0
2018-10-26 14:55:00,156.16,156.38,155.97,156.08,6692.0,148.4781,148.6872,148.2974,148.402,6692.0
2018-10-26 15:00:00,155.97,155.98,155.65,155.79,8796.0,148.2974,148.3069,147.9931,148.1263,8796.0
2018-10-26 15:05:00,155.68,155.82,155.23,155.79,15967.0,148.0217,148.1548,147.5938,148.1263,15967.0
2018-10-26 15:10:00,155.71,155.71,155.21,155.45,6226.0,148.0502,148.0502,147.5748,147.803,6226.0
2018-10-26 15:15:00,155.43,156.0,155.42,155.97,10189.0,147.784,148.3259,147.7745,148.2974,10189.0
2018-10-26 15:20:00,155.91,156.48,155.91,156.28,22487.0,148.2403,148.7823,148.2403,148.5921,22487.0
2018-10-26 15:25:00,156.27,156.62,155.96,156.48,21206.0,148.5826,148.9154,148.2879,148.7823,21206.0
2018-10-26 15:30:00,156.48,156.48,155.48,155.59,39001.0,148.7823,148.7823,147.8315,147.9361,39001.0
2018-10-26 15:35:00,155.6,156.78,155.6,156.6,32200.0,147.9456,149.0676,147.9456,148.8964,32200.0
2018-10-26 15:40:00,156.57,156.67,156.02,156.21,33053.0,148.8679,148.963,148.3449,148.5256,33053.0
2018-10-26 15:45:00,156.19,157.05,156.12,156.78,48959.0,148.5066,149.3243,148.44,149.0676,48959.0
2018-10-26 15:50:00,156.87,157.34,156.78,157.06,66453.0,149.1531,149.6,149.0676,149.3338,66453.0
2018-10-26 15:55:00,156.98,156.98,156.46,156.69,101102.0,149.2577,149.2577,148.7633,148.982,101102.0
2018-10-29 09:30:00,161.11,161.94,159.55,161.42,16846.0,153.1845,153.9737,151.7013,153.4793,16846.0
2018-10-29 09:35:00,159.64,160.44,157.63,157.75,11247.0,151.7869,152.5475,149.8757,149.9898,11247.0
2018-10-29 09:40:00,157.81,159.14,157.78,159.01,33885.0,150.0469,151.3115,150.0184,151.1879,33885.0
2018-10-29 09:45:00,159.0,159.31,158.52,158.72,18254.0,151.1783,151.4731,150.722,150.9121,18254.0
2018-10-29 09:50:00,158.64,159.68,158.61,159.58,17874.0,150.8361,151.8249,150.8075,151.7298,17874.0
2018-10-29 09:55:00,159.72,160.7,159.59,160.58,24270.0,151.8629,152.7947,151.7393,152.6806,24270.0
2018-10-29 10:00:00,160.47,160.84,160.08,160.11,11122.0,152.576,152.9278,152.2052,152.2337,11122.0
2018-10-29 10:05:00,159.85,160.02,159.23,159.49,7225.0,151.9865,152.1482,151.397,151.6442,7225.0
2018-10-29 10:10:00,159.62,160.02,158.87,158.96,10581.0,151.7678,152.1482,151.0547,151.1403,10581.0
2018-10-29 10:15:00,159.1,159.16,158.21,158.46,12410.0,151.2734,151.3305,150.4272,150.6649,12410.0
2018-10-29 10:20:00,158.45,158.83,158.18,158.58,33278.0,150.6554,151.0167,150.3987,150.779,33278.0
2018-10-29 10:25:00,158.64,159.2,158.63,158.81,7982.0,150.8361,151.3685,150.8265,150.9977,7982.0
2018-10-29 10:30:00,159.0,159.12,158.77,158.88,10795.0,151.1783,151.2924,150.9597,151.0642,10795.0
2018-10-29 10:35:00,158.88,158.88,158.33,158.77,10999.0,151.0642,151.0642,150.5413,150.9597,10999.0
2018-10-29 10:40:00,158.81,158.82,158.0,158.24,27431.0,150.9977,151.0072,150.2275,150.4557,27431.0
2018-10-29 10:45:00,158.15,158.24,157.85,158.17,15027.0,150.3702,150.4557,150.0849,150.3892,15027.0
2018-10-29 10:50:00,158.22,158.91,158.15,158.91,9390.0,150.4367,151.0928,150.3702,151.0928,9390.0
2018-10-29 10:55:00,158.93,159.0,158.35,158.4,11780.0,151.1118,151.1783,150.5603,150.6079,11780.0
2018-10-29 11:00:00,158.41,158.78,158.31,158.33,9610.0,150.6174,150.9692,150.5223,150.5413,9610.0
2018-10-29 11:05:00,158.32,158.82,158.32,158.34,10646.0,150.5318,151.0072,150.5318,150.5508,10646.0
2018-10-29 11:10:00,158.42,158.49,158.06,158.25,13968.0,150.6269,150.6934,150.2846,150.4652,13968.0
2018-10-29 11:15:00,158.25,158.43,157.99,158.23,8959.0,150.4652,150.6364,150.218,150.4462,8959.0
2018-10-29 11:20:00,158.12,158.64,158.11,158.64,19466.0,150.3416,150.8361,150.3321,150.8361,19466.0
2018-10-29 11:25:00,158.58,158.91,158.52,158.58,14267.0,150.779,151.0928,150.722,150.779,14267.0
2018-10-29 11:30:00,158.66,158.8,158.36,158.4,9408.0,150.8551,150.9882,150.5698,150.6079,9408.0
2018-10-29 11:35:00,158.49,158.63,158.24,158.34,6900.0,150.6934,150.8265,150.4557,150.5508,6900.0
2018-10-29 11:40:00,158.33,158.84,158.23,158.77,7517.0,150.5413,151.0262,150.4462,150.9597,7517.0
2018-10-29 11:45:00,158.78,158.83,158.42,158.83,8500.0,150.9692,151.0167,150.6269,151.0167,8500.0
2018-10-29 11:50:00,158.96,159.09,158.75,158.75,3942.0,151.1403,151.2639,150.9406,150.9406,3942.0
2018-10-29 11:55:00,158.67,158.87,158.21,158.21,6808.0,150.8646,151.0547,150.4272,150.4272,6808.0
2018-10-29 12:00:00,158.11,158.27,157.92,158.22,11616.0,150.3321,150.4843,150.1515,150.4367,11616.0
2018-10-29 12:05:00,158.13,158.13,157.89,158.04,6404.0,150.3511,150.3511,150.1229,150.2656,6404.0
2018-10-29 12:10:00,157.99,158.18,157.9,158.0,13409.0,150.218,150.3987,150.1325,150.2275,13409.0
2018-10-29 12:15:00,157.98,158.17,157.73,157.74,11616.0,150.2085,150.3892,149.9708,149.9803,11616.0
2018-10-29 12:20:00,157.63,157.83,157.5,157.8,10007.0,149.8757,150.0659,149.7521,150.0374,10007.0
2018-10-29 12:25:00,157.8,158.02,157.54,157.83,11198.0,150.0374,150.2466,149.7902,150.0659,11198.0
2018-10-29 12:30:00,157.75,157.94,157.57,157.8,22620.0,149.9898,150.1705,149.8187,150.0374,22620.0
2018-10-29 12:35:00,157.8,157.9,157.71,157.78,7200.0,150.0374,150.1325,149.9518,150.0184,7200.0
2018-10-29 12:40:00,157.87,158.07,157.82,157.82,8791.0,150.1039,150.2941,150.0564,150.0564,8791.0
2018-10-29 12:45:00,157.79,157.95,157.48,157.53,14863.0,150.0279,150.18,149.7331,149.7807,14863.0
2018-10-29 12:50:00,157.44,157.48,156.87,156.94,9034.0,149.6951,149.7331,149.1531,149.2197,9034.0
2018-10-29 12:55:00,156.75,156.95,156.51,156.54,12188.0,149.039,149.2292,148.8108,148.8394,12188.0
2018-10-29 13:00:00,156.6,157.0,156.6,156.93,54029.0,148.8964,149.2767,148.8964,149.2102,54029.0
2018-10-29 13:05:00,156.92,157.68,156.9,157.62,4000.0,149.2007,149.9233,149.1816,149.8662,4000.0
2018-10-29 13:10:00,157.57,157.6,157.25,157.37,7838.0,149.8187,149.8472,149.5144,149.6285,7838.0
2018-10-29 13:15:00,157.33,157.38,157.18,157.25,5072.0,149.5905,149.638,149.4479,149.5144,5072.0
2018-10-29 13:20:00,157.33,157.46,157.24,157.44,9766.0,149.5905,149.7141,149.5049,149.6951,9766.0
2018-10-29 13:25:00,157.44,157.44,157.02,157.09,21035.0,149.6951,149.6951,149.2957,149.3623,21035.0
2018-10-29 13:30:00,157.09,157.22,156.91,157.21,23988.0,149.3623,149.4859,149.1912,149.4764,23988.0
2018-10-29 13:35:00,157.21,157.23,156.71,156.73,5830.0,149.4764,149.4954,149.001,149.02,5830.0
2018-10-29 13:40:00,156.76,156.87,156.43,156.87,7232.0,149.0485,149.1531,148.7348,149.1531,7232.0
2018-10-29 13:45:00,156.88,157.03,156.5,156.7,5412.0,149.1626,149.3053,148.8013,148.9915,5412.0
2018-10-29 13:50:00,156.68,157.04,156.64,156.77,8294.0,148.9725,149.3148,148.9344,149.058,8294.0
2018-10-29 13:55:00,156.73,156.73,156.13,156.13,11568.0,149.02,149.02,148.4495,148.4495,11568.0
2018-10-29 14:00:00,156.09,156.26,155.68,155.99,11026.0,148.4115,148.5731,148.0217,148.3164,11026.0
2018-10-29 14:05:00,155.97,156.12,155.62,155.65,9938.0,148.2974,148.44,147.9646,147.9931,9938.0
2018-10-29 14:10:00,155.62,155.62,154.92,155.16,23715.0,147.9646,147.9646,147.299,147.5272,23715.0
2018-10-29 14:15:00,155.14,155.16,154.79,154.89,13470.0,147.5082,147.5272,147.1754,147.2705,13470.0
2018-10-29 14:20:00,154.98,155.12,154.7,154.75,21162.0,147.3561,147.4892,147.0899,147.1374,21162.0
2018-10-29 14:25:00,154.75,155.22,154.69,155.05,13624.0,147.1374,147.5843,147.0804,147.4227,13624.0
2018-10-29 14:30:00,155.03,155.03,154.75,154.77,11161.0,147.4036,147.4036,147.1374,147.1564,11161.0
2018-10-29 14:35:00,154.77,154.99,154.62,154.67,12849.0,147.1564,147.3656,147.0138,147.0613,12849.0
2018-10-29 14:40:00,154.61,155.0,154.61,155.0,20274.0,147.0043,147.3751,147.0043,147.3751,20274.0
2018-10-29 14:45:00,154.97,154.97,154.51,154.58,10393.0,147.3466,147.3466,146.9092,146.9758,10393.0
2018-10-29 14:50:00,154.57,154.61,154.08,154.25,19793.0,146.9663,147.0043,146.5004,146.662,19793.0
2018-10-29 14:55:00,154.23,154.87,154.23,154.4,29574.0,146.643,147.2515,146.643,146.8046,29574.0
2018-10-29 15:00:00,154.51,154.91,154.45,154.51,28860.0,146.9092,147.2895,146.8522,146.9092,28860.0
2018-10-29 15:05:00,154.54,154.58,154.14,154.14,9574.0,146.9377,146.9758,146.5574,146.5574,9574.0
2018-10-29 15:10:00,154.13,154.3,153.61,153.67,16370.0,146.5479,146.7095,146.0535,146.1105,16370.0
2018-10-29 15:15:00,153.67,154.01,153.42,153.75,15830.0,146.1105,146.4338,145.8728,146.1866,15830.0
2018-10-29 15:20:00,153.67,153.89,153.33,153.84,19270.0,146.1105,146.3197,145.7873,146.2722,19270.0
2018-10-29 15:25:00,153.75,153.9,153.61,153.76,12347.0,146.1866,146.3292,146.0535,146.1961,12347.0
2018-10-29 15:30:00,153.67,153.7,153.27,153.42,15389.0,146.1105,146.1391,145.7302,145.8728,15389.0
2018-10-29 15:35:00,153.47,153.59,152.69,152.85,26601.0,145.9204,146.0345,145.1787,145.3309,26601.0
2018-10-29 15:40:00,152.86,152.92,151.9,152.0,30069.0,145.3404,145.3974,144.4276,144.5227,30069.0
2018-10-29 15:45:00,152.0,153.31,151.96,153.02,50758.0,144.5227,145.7683,144.4847,145.4925,50758.0
2018-10-29 15:50:00,153.07,153.51,152.94,153.51,55501.0,145.5401,145.9584,145.4165,145.9584,55501.0
2018-10-29 15:55:00,153.51,153.74,153.0,153.42,133040.0,145.9584,146.1771,145.4735,145.8728,133040.0
2018-10-30 09:30:00,153.81,159.15,153.54,154.34,100503.0,146.2437,151.321,145.9869,146.7476,100503.0
2018-10-30 09:35:00,155.65,156.66,154.77,155.76,146185.0,147.9931,148.9535,147.1564,148.0977,146185.0
2018-10-30 09:40:00,155.97,156.52,154.96,155.69,86506.0,148.2974,148.8203,147.3371,148.0312,86506.0
2018-10-30 09:45:00,156.13,159.04,155.63,159.04,35840.0,148.4495,151.2164,147.9741,151.2164,35840.0
2018-10-30 09:50:00,159.22,159.98,158.11,159.09,69990.0,151.3875,152.1101,150.3321,151.2639,69990.0
2018-10-30 09:55:00,159.06,159.38,158.78,158.83,133021.0,151.2354,151.5397,150.9692,151.0167,133021.0
2018-10-30 10:00:00,159.07,161.3,158.89,160.52,58530.0,151.2449,153.3652,151.0738,152.6236,58530.0
2018-10-30 10:05:00,160.67,161.05,159.93,160.16,33985.0,152.7662,153.1275,152.0626,152.2813,33985.0
2018-10-30 10:10:00,160.07,161.08,159.72,159.76,68223.0,152.1957,153.156,151.8629,151.901,68223.0
2018-10-30 10:15:00,159.89,161.79,159.3,160.53,108736.0,152.0246,153.8311,151.4636,152.6331,108736.0
2018-10-30 10:20:00,160.38,162.58,160.38,162.42,13796.0,152.4905,154.5822,152.4905,154.4301,13796.0
2018-10-30 10:25:00,162.45,163.16,160.83,161.46,22381.0,154.4586,155.1337,152.9183,153.5173,22381.0
2018-10-30 10:30:00,161.46,161.83,160.85,161.34,28484.0,153.5173,153.8691,152.9373,153.4032,28484.0
2018-10-30 10:35:00,161.43,161.46,160.54,160.71,27446.0,153.4888,153.5173,152.6426,152.8042,27446.0
2018-10-30 10:40:00,160.63,161.33,160.07,161.09,7867.0,152.7282,153.3937,152.1957,153.1655,7867.0
2018-10-30 10:45:00,161.09,161.59,160.91,161.21,22457.0,153.1655,153.6409,152.9944,153.2796,22457.0
2018-10-30 10:50:00,161.17,161.6,160.8,160.91,23348.0,153.2416,153.6504,152.8898,152.9944,23348.0
2018-10-30 10:55:00,160.71,162.05,160.71,161.1,26686.0,152.8042,154.0783,152.8042,153.175,26686.0
2018-10-30 11:00:00,161.28,161.37,159.85,159.93,13248.0,153.3462,153.4318,151.9865,152.0626,13248.0
2018-10-30 11:05:00,160.02,160.68,159.75,160.29,28779.0,152.1482,152.7757,151.8914,152.4049,28779.0
2018-10-30 11:10:00,160.05,160.15,159.34,160.09,31750.0,152.1767,152.2718,151.5016,152.2147,31750.0
2018-10-30 11:15:00,160.14,160.41,159.54,160.22,7638.0,152.2623,152.519,151.6918,152.3383,7638.0
2018-10-30 11:20:00,160.13,160.43,159.45,159.79,6395.0,152.2528,152.538,151.6062,151.9295,6395.0
2018-10-30 11:25:00,160.01,161.28,159.79,160.74,26244.0,152.1387,153.3462,151.9295,152.8327,26244.0
2018-10-30 11:30:00,160.96,161.29,160.28,160.9,21054.0,153.0419,153.3557,152.3954,152.9849,21054.0
2018-10-30 11:35:00,160.87,161.99,160.87,161.94,69573.0,152.9564,154.0213,152.9564,153.9737,69573.0
2018-10-30 11:40:00,161.95,162.17,161.64,161.78,23007.0,153.9832,154.1924,153.6885,153.8216,23007.0
2018-10-30 11:45:00,161.59,162.55,161.57,162.54,25018.0,153.6409,154.5537,153.6219,154.5442,25018.0
2018-10-30 11:50:00,162.4,162.75,162.34,162.43,8398.0,154.4111,154.7439,154.354,154.4396,8398.0
2018-10-30 11:55:00,162.51,162.92,161.75,161.81,32144.0,154.5157,154.9055,153.7931,153.8501,32144.0
2018-10-30 12:00:00,161.98,162.45,161.56,162.03,7915.0,154.0117,154.4586,153.6124,154.0593,7915.0
2018-10-30 12:05:00,161.98,162.37,161.63,161.67,10983.0,154.0117,154.3826,153.679,153.717,10983.0
2018-10-30 12:10:00,161.78,162.18,161.71,162.09,11454.0,153.8216,154.2019,153.755,154.1163,11454.0
2018-10-30 12:15:00,162.25,162.81,162.24,162.71,6895.0,154.2685,154.8009,154.259,154.7058,6895.0
2018-10-30 12:20:00,162.8,163.18,162.13,162.41,13646.0,154.7914,155.1527,154.1544,154.4206,13646.0
2018-10-30 12:25:00,162.47,163.03,162.26,162.65,8813.0,154.4776,155.0101,154.278,154.6488,8813.0
2018-10-30 12:30:00,162.56,162.81,161.85,161.85,5915.0,154.5632,154.8009,153.8881,153.8881,5915.0
2018-10-30 12:35:00,161.96,162.59,161.96,162.58,3825.0,153.9927,154.5917,153.9927,154.5822,3825.0
2018-10-30 12:40:00,162.52,162.71,162.16,162.3,6300.0,154.5252,154.7058,154.1829,154.316,6300.0
2018-10-30 12:45:00,162.3,163.06,162.3,163.05,6713.0,154.316,155.0386,154.316,155.0291,6713.0
2018-10-30 12:50:00,163.05,163.51,162.99,163.5,11344.0,155.0291,155.4665,154.9721,155.457,11344.0
2018-10-30 12:55:00,163.51,163.65,163.15,163.21,15942.0,155.4665,155.5996,155.1242,155.1812,15942.0
2018-10-30 13:00:00,163.3,164.03,163.1,163.82,8625.0,155.2668,155.9609,155.0767,155.7612,8625.0
2018-10-30 13:05:00,163.92,164.11,163.67,164.03,7185.0,155.8563,156.037,155.6186,155.9609,7185.0
2018-10-30 13:10:00,164.13,164.32,163.61,163.61,13966.0,156.056,156.2366,155.5616,155.5616,13966.0
2018-10-30 13:15:00,163.8,164.75,163.8,164.45,6541.0,155.7422,156.6455,155.7422,156.3602,6541.0
2018-10-30 13:20:00,164.45,164.93,164.35,164.79,12599.0,156.3602,156.8166,156.2652,156.6835,12599.0
2018-10-30 13:25:00,164.91,164.91,163.88,163.89,5821.0,156.7976,156.7976,155.8183,155.8278,5821.0
2018-10-30 13:30:00,163.81,164.13,163.68,164.02,6067.0,155.7517,156.056,155.6281,155.9514,6067.0
2018-10-30 13:35:00,163.89,164.13,163.55,164.11,11975.0,155.8278,156.056,155.5045,156.037,11975.0
2018-10-30 13:40:00,164.12,164.47,163.99,164.22,17656.0,156.0465,156.3793,155.9229,156.1416,17656.0
2018-10-30 13:45:00,164.22,164.35,163.69,163.75,16334.0,156.1416,156.2652,155.6376,155.6947,16334.0
2018-10-30 13:50:00,163.75,163.84,163.57,163.64,17255.0,155.6947,155.7803,155.5235,155.5901,17255.0
2018-10-30 13:55:00,163.61,163.67,163.11,163.52,14012.0,155.5616,155.6186,155.0862,155.476,14012.0
2018-10-30 14:00:00,163.77,164.61,163.77,163.84,20191.0,155.7137,156.5124,155.7137,155.7803,20191.0
2018-10-30 14:05:00,163.86,164.15,163.86,164.15,15588.0,155.7993,156.075,155.7993,156.075,15588.0
2018-10-30 14:10:00,164.01,164.73,163.91,164.67,10760.0,155.9419,156.6265,155.8468,156.5694,10760.0
2018-10-30 14:15:00,164.67,165.07,164.47,164.78,9418.0,156.5694,156.9497,156.3793,156.674,9418.0
2018-10-30 14:20:00,164.86,165.71,164.81,165.4,14115.0,156.7501,157.5583,156.7025,157.2635,14115.0
2018-10-30 14:25:00,165.4,165.84,165.08,165.72,11790.0,157.2635,157.6819,156.9593,157.5678,11790.0
2018-10-30 14:30:00,165.59,166.12,165.36,165.64,14602.0,157.4442,157.9481,157.2255,157.4917,14602.0
2018-10-30 14:35:00,165.51,165.57,164.9,165.03,8798.0,157.3681,157.4251,156.7881,156.9117,8798.0
2018-10-30 14:40:00,165.18,165.43,164.85,164.95,13700.0,157.0543,157.292,156.7406,156.8356,13700.0
2018-10-30 14:45:00,164.86,165.37,164.83,165.16,22095.0,156.7501,157.235,156.7215,157.0353,22095.0
2018-10-30 14:50:00,165.21,165.55,164.9,164.91,20106.0,157.0829,157.4061,156.7881,156.7976,20106.0
2018-10-30 14:55:00,164.9,165.24,164.67,165.18,14295.0,156.7881,157.1114,156.5694,157.0543,14295.0
2018-10-30 15:00:00,164.96,164.96,164.2,164.47,10592.0,156.8452,156.8452,156.1225,156.3793,10592.0
2018-10-30 15:05:00,164.58,164.82,164.35,164.38,22722.0,156.4838,156.712,156.2652,156.2937,22722.0
2018-10-30 15:10:00,164.54,165.92,164.52,165.37,26781.0,156.4458,157.7579,156.4268,157.235,26781.0
2018-10-30 15:15:00,165.43,165.57,164.86,165.03,29791.0,157.292,157.4251,156.7501,156.9117,29791.0
2018-10-30 15:20:00,165.19,166.12,164.85,166.12,17385.0,157.0638,157.9481,156.7406,157.9481,17385.0
2018-10-30 15:25:00,166.16,166.45,165.79,165.9,31714.0,157.9861,158.2619,157.6343,157.7389,31714.0
2018-10-30 15:30:00,165.9,166.57,165.84,166.5,23571.0,157.7389,158.376,157.6819,158.3094,23571.0
2018-10-30 15:35:00,166.51,166.51,165.73,165.83,24346.0,158.3189,158.3189,157.5773,157.6724,24346.0
2018-10-30 15:40:00,165.91,166.25,165.66,166.14,24754.0,157.7484,158.0717,157.5107,157.9671,24754.0
2018-10-30 15:45:00,166.13,166.14,165.67,166.09,38217.0,157.9576,157.9671,157.5202,157.9196,38217.0
2018-10-30 15:50:00,166.1,166.49,166.1,166.42,47001.0,157.9291,158.2999,157.9291,158.2333,47001.0
2018-10-30 15:55:00,166.43,166.43,166.16,166.21,55602.0,158.2428,158.2428,157.9861,158.0337,55602.0
2018-10-31 09:30:00,169.95,170.73,168.39,170.73,2489.0,161.5897,162.3313,160.1064,162.3313,2489.0
2018-10-31 09:35:00,170.69,172.99,170.69,172.1,69374.0,162.2933,164.4801,162.2933,163.6339,69374.0
2018-10-31 09:40:00,172.11,174.66,171.81,174.58,44731.0,163.6434,166.068,163.3582,165.9919,44731.0
2018-10-31 09:45:00,174.31,176.65,174.14,175.91,81800.0,165.7352,167.9601,165.5736,167.2565,81800.0
2018-10-31 09:50:00,175.53,177.0,175.53,175.71,56430.0,166.8952,168.2929,166.8952,167.0663,56430.0
2018-10-31 09:55:00,175.56,175.73,174.45,175.53,42377.0,166.9237,167.0853,165.8683,166.8952,42377.0
2018-10-31 10:00:00,175.76,175.76,174.89,175.11,26443.0,167.1139,167.1139,166.2867,166.4958,26443.0
2018-10-31 10:05:00,175.1,175.1,173.21,173.21,23873.0,166.4863,166.4863,164.6893,164.6893,23873.0
2018-10-31 10:10:00,173.26,173.64,172.56,173.49,32415.0,164.7369,165.0982,164.0713,164.9555,32415.0
2018-10-31 10:15:00,173.48,173.8,172.71,172.86,29976.0,164.946,165.2503,164.2139,164.3565,29976.0
2018-10-31 10:20:00,173.04,173.72,172.89,173.63,14444.0,164.5277,165.1742,164.3851,165.0887,14444.0
2018-10-31 10:25:00,173.6,173.8,172.86,172.87,13296.0,165.0601,165.2503,164.3565,164.366,13296.0
2018-10-31 10:30:00,172.98,174.02,172.83,173.93,23670.0,164.4706,165.4595,164.328,165.3739,23670.0
2018-10-31 10:35:00,173.91,174.83,173.8,174.71,31940.0,165.3549,166.2296,165.2503,166.1155,31940.0
2018-10-31 10:40:00,175.03,175.03,174.4,174.4,20332.0,166.4198,166.4198,165.8208,165.8208,20332.0
2018-10-31 10:45:00,174.4,174.53,173.65,173.88,17119.0,165.8208,165.9444,165.1077,165.3264,17119.0
2018-10-31 10:50:00,173.69,173.89,172.69,172.8,40192.0,165.1457,165.3359,164.1949,164.2995,40192.0
2018-10-31 10:55:00,172.79,173.1,172.16,172.86,17404.0,164.29,164.5847,163.691,164.3565,17404.0
2018-10-31 11:00:00,173.0,173.08,172.75,172.77,31932.0,164.4896,164.5657,164.2519,164.271,31932.0
2018-10-31 11:05:00,172.69,173.07,172.03,172.22,18304.0,164.1949,164.5562,163.5674,163.748,18304.0
2018-10-31 11:10:00,172.14,172.57,171.5,171.5,38469.0,163.6719,164.0808,163.0634,163.0634,38469.0
2018-10-31 11:15:00,171.63,172.17,171.62,172.07,13179.0,163.187,163.7005,163.1775,163.6054,13179.0
2018-10-31 11:20:00,172.14,173.1,172.13,172.86,29616.0,163.6719,164.5847,163.6624,164.3565,29616.0
2018-10-31 11:25:00,172.89,173.0,172.25,172.83,13922.0,164.3851,164.4896,163.7765,164.328,13922.0
2018-10-31 11:30:00,172.81,173.0,172.6,172.6,26824.0,164.309,164.4896,164.1093,164.1093,26824.0
2018-10-31 11:35:00,172.63,172.8,172.31,172.8,12529.0,164.1378,164.2995,163.8336,164.2995,12529.0
2018-10-31 11:40:00,173.0,173.0,171.84,171.89,19928.0,164.4896,164.4896,163.3867,163.4342,19928.0
2018-10-31 11:45:00,171.8,171.92,170.93,171.17,16471.0,163.3487,163.4628,162.5215,162.7497,16471.0
2018-10-31 11:50:00,171.1,171.44,171.03,171.29,9183.0,162.6831,163.0064,162.6166,162.8638,9183.0
2018-10-31 11:55:00,171.29,171.44,171.07,171.24,7443.0,162.8638,163.0064,162.6546,162.8162,7443.0
2018-10-31 12:00:00,171.35,171.37,170.11,170.11,6948.0,162.9208,162.9398,161.7418,161.7418,6948.0
2018-10-31 12:05:00,170.13,170.13,169.86,169.95,5294.0,161.7608,161.7608,161.5041,161.5897,5294.0
2018-10-31 12:10:00,169.91,170.36,169.69,170.35,14541.0,161.5516,161.9795,161.3425,161.97,14541.0
2018-10-31 12:15:00,170.35,170.57,170.19,170.46,7043.0,161.97,162.1792,161.8179,162.0746,7043.0
2018-10-31 12:20:00,170.35,170.65,170.35,170.54,5396.0,161.97,162.2552,161.97,162.1507,5396.0
2018-10-31 12:25:00,170.7,171.16,170.69,171.05,8656.0,162.3028,162.7402,162.2933,162.6356,8656.0
2018-10-31 12:30:00,171.16,171.93,171.16,171.62,15053.0,162.7402,163.4723,162.7402,163.1775,15053.0
2018-10-31 12:35:00,171.7,172.62,171.65,172.62,8235.0,163.2536,164.1283,163.2061,164.1283,8235.0
2018-10-31 12:40:00,172.59,172.59,171.91,172.26,11526.0,164.0998,164.0998,163.4533,163.786,11526.0
2018-10-31 12:45:00,172.39,172.4,171.83,171.95,12449.0,163.9097,163.9192,163.3772,163.4913,12449.0
2018-10-31 12:50:00,171.88,172.35,171.76,172.35,7888.0,163.4247,163.8716,163.3106,163.8716,7888.0
2018-10-31 12:55:00,172.3,172.57,172.13,172.53,5384.0,163.8241,164.0808,163.6624,164.0428,5384.0
2018-10-31 13:00:00,172.53,172.65,171.77,171.92,8563.0,164.0428,164.1569,163.3202,163.4628,8563.0
2018-10-31 13:05:00,171.86,172.06,171.68,171.89,5111.0,163.4057,163.5959,163.2346,163.4342,5111.0
2018-10-31 13:10:00,171.89,172.4,171.89,172.16,4852.0,163.4342,163.9192,163.4342,163.691,4852.0
2018-10-31 13:15:00,172.06,172.1,171.8,171.87,5517.0,163.5959,163.6339,163.3487,163.4152,5517.0
2018-10-31 13:20:00,171.95,172.15,171.9,172.15,5724.0,163.4913,163.6815,163.4438,163.6815,5724.0
2018-10-31 13:25:00,172.17,172.26,171.39,171.7,9042.0,163.7005,163.786,162.9588,163.2536,9042.0
2018-10-31 13:30:00,171.47,171.55,171.14,171.45,3652.0,163.0349,163.111,162.7211,163.0159,3652.0
2018-10-31 13:35:00,171.48,171.66,171.48,171.55,5292.0,163.0444,163.2156,163.0444,163.111,5292.0
2018-10-31 13:40:00,171.59,172.1,171.57,172.01,6162.0,163.149,163.6339,163.13,163.5483,6162.0
2018-10-31 13:45:00,172.0,172.05,171.26,171.53,13535.0,163.5388,163.5864,162.8352,163.092,13535.0
2018-10-31 13:50:00,171.45,171.73,171.31,171.72,7925.0,163.0159,163.2821,162.8828,163.2726,7925.0
2018-10-31 13:55:00,171.77,172.44,171.76,171.89,7375.0,163.3202,163.9572,163.3106,163.4342,7375.0
2018-10-31 14:00:00,171.89,172.08,171.48,172.08,4118.0,163.4342,163.6149,163.0444,163.6149,4118.0
2018-10-31 14:05:00,172.12,172.41,171.88,172.41,12060.0,163.6529,163.9287,163.4247,163.9287,12060.0
2018-10-31 14:10:00,172.41,172.78,172.41,172.78,7545.0,163.9287,164.2805,163.9287,164.2805,7545.0
2018-10-31 14:15:00,172.7,172.86,172.51,172.69,5877.0,164.2044,164.3565,164.0237,164.1949,5877.0
2018-10-31 14:20:00,172.66,172.73,172.19,172.34,8548.0,164.1664,164.2329,163.7195,163.8621,8548.0
2018-10-31 14:25:00,172.25,173.0,172.25,172.85,8404.0,163.7765,164.4896,163.7765,164.347,8404.0
2018-10-31 14:30:00,172.81,173.09,172.81,172.87,10651.0,164.309,164.5752,164.309,164.366,10651.0
2018-10-31 14:35:00,172.87,172.95,172.7,172.75,7844.0,164.366,164.4421,164.2044,164.2519,7844.0
2018-10-31 14:40:00,172.69,173.03,172.62,172.69,9998.0,164.1949,164.5182,164.1283,164.1949,9998.0
2018-10-31 14:45:00,172.52,172.8,172.5,172.78,5787.0,164.0333,164.2995,164.0142,164.2805,5787.0
2018-10-31 14:50:00,172.72,173.21,172.62,173.21,10356.0,164.2234,164.6893,164.1283,164.6893,10356.0
2018-10-31 14:55:00,173.21,173.22,172.63,172.63,9256.0,164.6893,164.6988,164.1378,164.1378,9256.0
2018-10-31 15:00:00,172.62,173.05,172.48,172.76,12781.0,164.1283,164.5372,163.9952,164.2615,12781.0
2018-10-31 15:05:00,172.81,172.81,171.98,172.16,9707.0,164.309,164.309,163.5198,163.691,9707.0
2018-10-31 15:10:00,172.28,172.83,172.28,172.65,8936.0,163.8051,164.328,163.8051,164.1569,8936.0
2018-10-31 15:15:00,172.62,173.13,172.5,172.91,9480.0,164.1283,164.6132,164.0142,164.4041,9480.0
2018-10-31 15:20:00,172.86,172.89,172.3,172.41,10673.0,164.3565,164.3851,163.8241,163.9287,10673.0
2018-10-31 15:25:00,172.54,172.54,171.86,172.28,12711.0,164.0523,164.0523,163.4057,163.8051,12711.0
2018-10-31 15:30:00,172.35,172.41,171.64,171.71,19753.0,163.8716,163.9287,163.1965,163.2631,19753.0
2018-10-31 15:35:00,171.74,172.09,171.44,171.44,16293.0,163.2916,163.6244,163.0064,163.0064,16293.0
2018-10-31 15:40:00,171.46,172.02,171.46,171.7,24199.0,163.0254,163.5579,163.0254,163.2536,24199.0
2018-10-31 15:45:00,171.72,171.86,171.49,171.51,39347.0,163.2726,163.4057,163.0539,163.0729,39347.0
2018-10-31 15:50:00,171.49,171.57,171.3,171.47,37690.0,163.0539,163.13,162.8733,163.0349,37690.0
2018-10-31 15:55:00,171.47,171.63,171.05,171.25,68111.0,163.0349,163.187,162.6356,162.8257,68111.0
2018-11-01 09:30:00,171.71,172.68,170.55,170.56,19336.0,163.2631,164.1854,162.1602,162.1697,19336.0
2018-11-01 09:35:00,171.35,172.14,170.91,171.07,16279.0,162.9208,163.6719,162.5025,162.6546,16279.0
2018-11-01 09:40:00,171.63,171.72,170.65,171.36,18941.0,163.187,163.2726,162.2552,162.9303,18941.0
2018-11-01 09:45:00,171.58,171.58,170.55,170.91,12850.0,163.1395,163.1395,162.1602,162.5025,12850.0
2018-11-01 09:50:00,170.95,171.38,170.62,171.27,5815.0,162.5405,162.9493,162.2267,162.8447,5815.0
2018-11-01 09:55:00,171.25,171.57,171.11,171.57,5788.0,162.8257,163.13,162.6926,163.13,5788.0
2018-11-01 10:00:00,171.49,171.49,171.11,171.18,1861.0,163.0539,163.0539,162.6926,162.7592,1861.0
2018-11-01 10:05:00,171.35,171.48,170.38,171.09,25866.0,162.9208,163.0444,161.9985,162.6736,25866.0
2018-11-01 10:10:00,170.96,171.91,170.96,171.03,16503.0,162.55,163.4533,162.55,162.6166,16503.0
2018-11-01 10:15:00,171.17,172.0,171.04,171.95,20728.0,162.7497,163.5388,162.6261,163.4913,20728.0
2018-11-01 10:20:00,171.98,172.16,171.63,171.8,4000.0,163.5198,163.691,163.187,163.3487,4000.0
2018-11-01 10:25:00,171.66,172.09,171.54,171.54,2100.0,163.2156,163.6244,163.1015,163.1015,2100.0
2018-11-01 10:30:00,171.61,172.09,171.37,171.71,14006.0,163.168,163.6244,162.9398,163.2631,14006.0
2018-11-01 10:35:00,171.62,171.82,171.49,171.49,2254.0,163.1775,163.3677,163.0539,163.0539,2254.0
2018-11-01 10:40:00,171.38,171.52,170.84,171.52,3320.0,162.9493,163.0824,162.4359,163.0824,3320.0
2018-11-01 10:45:00,171.51,172.26,171.51,171.95,14744.0,163.0729,163.786,163.0729,163.4913,14744.0
2018-11-01 10:50:00,171.89,172.71,171.89,172.65,11858.0,163.4342,164.2139,163.4342,164.1569,11858.0
2018-11-01 10:55:00,172.4,172.84,172.24,172.59,6829.0,163.9192,164.3375,163.767,164.0998,6829.0
2018-11-01 11:00:00,172.72,173.18,172.4,172.75,7807.0,164.2234,164.6608,163.9192,164.2519,7807.0
2018-11-01 11:05:00,173.01,173.6,172.64,173.46,20916.0,164.4992,165.0601,164.1474,164.927,20916.0
2018-11-01 11:10:00,173.91,174.24,173.8,174.06,5041.0,165.3549,165.6686,165.2503,165.4975,5041.0
2018-11-01 11:15:00,174.25,174.39,173.55,173.73,7382.0,165.6782,165.8113,165.0126,165.1837,7382.0
2018-11-01 11:20:00,173.66,173.78,173.39,173.55,4990.0,165.1172,165.2313,164.8605,165.0126,4990.0
2018-11-01 11:25:00,173.81,174.2,173.57,173.96,5550.0,165.2598,165.6306,165.0316,165.4024,5550.0
2018-11-01 11:30:00,173.86,173.88,173.06,173.26,6682.0,165.3073,165.3264,164.5467,164.7369,6682.0
2018-11-01 11:35:00,173.16,173.58,172.99,173.24,6210.0,164.6418,165.0411,164.4801,164.7178,6210.0
2018-11-01 11:40:00,173.26,173.29,172.91,173.03,1900.0,164.7369,164.7654,164.4041,164.5182,1900.0
2018-11-01 11:45:00,173.2,173.44,173.07,173.42,6000.0,164.6798,164.908,164.5562,164.889,6000.0
2018-11-01 11:50:00,173.38,174.02,173.12,173.97,19083.0,164.851,165.4595,164.6037,165.4119,19083.0
2018-11-01 11:55:00,174.0,174.05,173.43,173.43,6062.0,165.4405,165.488,164.8985,164.8985,6062.0
2018-11-01 12:00:00,173.44,173.52,173.11,173.52,7238.0,164.908,164.9841,164.5942,164.9841,7238.0
2018-11-01 12:05:00,173.51,173.62,173.13,173.22,15378.0,164.9746,165.0791,164.6132,164.6988,15378.0
2018-11-01 12:10:00,173.15,173.25,172.89,173.16,4144.0,164.6323,164.7273,164.3851,164.6418,4144.0
2018-11-01 12:15:00,173.11,173.19,172.76,172.76,2500.0,164.5942,164.6703,164.2615,164.2615,2500.0
2018-11-01 12:20:00,172.83,172.9,172.83,172.9,990.0,164.328,164.3946,164.328,164.3946,990.0
2018-11-01 12:25:00,172.97,173.4,172.85,173.31,5171.0,164.4611,164.87,164.347,164.7844,5171.0
2018-11-01 12:30:00,173.44,173.62,173.12,173.18,7300.0,164.908,165.0791,164.6037,164.6608,7300.0
2018-11-01 12:35:00,173.26,173.31,172.82,173.26,20707.0,164.7369,164.7844,164.3185,164.7369,20707.0
2018-11-01 12:40:00,173.21,173.71,173.21,173.71,12423.0,164.6893,165.1647,164.6893,165.1647,12423.0
2018-11-01 12:45:00,173.6,173.62,173.45,173.62,5376.0,165.0601,165.0791,164.9175,165.0791,5376.0
2018-11-01 12:50:00,173.82,173.97,173.78,173.89,3348.0,165.2693,165.4119,165.2313,165.3359,3348.0
2018-11-01 12:55:00,173.9,174.2,173.82,174.2,2651.0,165.3454,165.6306,165.2693,165.6306,2651.0
2018-11-01 13:00:00,174.09,174.18,173.95,173.99,2800.0,165.526,165.6116,165.3929,165.4309,2800.0
2018-11-01 13:05:00,173.91,174.2,173.8,173.8,2600.0,165.3549,165.6306,165.2503,165.2503,2600.0
2018-11-01 13:10:00,173.87,174.61,173.86,174.26,7600.0,165.3168,166.0204,165.3073,165.6877,7600.0
2018-11-01 13:15:00,174.15,174.63,174.06,174.54,3699.0,165.5831,166.0395,165.4975,165.9539,3699.0
2018-11-01 13:20:00,174.27,174.51,174.27,174.5,4114.0,165.6972,165.9254,165.6972,165.9159,4114.0
2018-11-01 13:25:00,174.48,174.95,174.46,174.95,9100.0,165.8968,166.3437,165.8778,166.3437,9100.0
2018-11-01 13:30:00,174.96,175.0,174.84,174.92,7300.0,166.3532,166.3913,166.2391,166.3152,7300.0
2018-11-01 13:35:00,174.79,175.04,174.75,175.0,8940.0,166.1916,166.4293,166.1536,166.3913,8940.0
2018-11-01 13:40:00,175.06,175.31,175.0,175.31,6431.0,166.4483,166.686,166.3913,166.686,6431.0
2018-11-01 13:45:00,175.3,175.41,174.81,174.97,8612.0,166.6765,166.7811,166.2106,166.3627,8612.0
2018-11-01 13:50:00,174.95,174.96,174.63,174.88,9184.0,166.3437,166.3532,166.0395,166.2772,9184.0
2018-11-01 13:55:00,174.85,174.97,174.63,174.79,3874.0,166.2486,166.3627,166.0395,166.1916,3874.0
2018-11-01 14:00:00,174.96,175.17,174.72,174.78,7055.0,166.3532,166.5529,166.125,166.1821,7055.0
2018-11-01 14:05:00,174.81,174.91,174.28,174.44,4749.0,166.2106,166.3057,165.7067,165.8588,4749.0
2018-11-01 14:10:00,174.32,174.61,174.32,174.53,2350.0,165.7447,166.0204,165.7447,165.9444,2350.0
2018-11-01 14:15:00,174.59,175.09,174.57,175.0,7649.0,166.0014,166.4768,165.9824,166.3913,7649.0
2018-11-01 14:20:00,175.03,175.17,174.94,175.03,4323.0,166.4198,166.5529,166.3342,166.4198,4323.0
2018-11-01 14:25:00,175.13,175.4,175.05,175.31,6836.0,166.5149,166.7716,166.4388,166.686,6836.0
2018-11-01 14:30:00,175.21,175.27,174.93,175.14,2300.0,166.5909,166.648,166.3247,166.5244,2300.0
2018-11-01 14:35:00,175.14,175.25,174.94,175.04,3515.0,166.5244,166.629,166.3342,166.4293,3515.0
2018-11-01 14:40:00,175.14,175.31,174.9,175.15,4750.0,166.5244,166.686,166.2962,166.5339,4750.0
2018-11-01 14:45:00,175.25,175.31,175.06,175.13,4515.0,166.629,166.686,166.4483,166.5149,4515.0
2018-11-01 14:50:00,175.24,175.3,175.16,175.29,4036.0,166.6195,166.6765,166.5434,166.667,4036.0
2018-11-01 14:55:00,175.31,175.37,175.21,175.29,4889.0,166.686,166.7431,166.5909,166.667,4889.0
2018-11-01 15:00:00,175.24,175.25,174.91,175.02,10503.0,166.6195,166.629,166.3057,166.4103,10503.0
2018-11-01 15:05:00,174.99,175.08,174.87,175.07,18698.0,166.3818,166.4673,166.2677,166.4578,18698.0
2018-11-01 15:10:00,175.08,175.3,175.08,175.25,7384.0,166.4673,166.6765,166.4673,166.629,7384.0
2018-11-01 15:15:00,175.12,175.19,174.92,175.02,7720.0,166.5054,166.5719,166.3152,166.4103,7720.0
2018-11-01 15:20:00,175.02,175.1,174.88,175.03,6402.0,166.4103,166.4863,166.2772,166.4198,6402.0
2018-11-01 15:25:00,175.09,175.34,174.96,175.19,13603.0,166.4768,166.7145,166.3532,166.5719,13603.0
2018-11-01 15:30:00,175.18,175.34,175.09,175.25,27104.0,166.5624,166.7145,166.4768,166.629,27104.0
2018-11-01 15:35:00,175.24,175.5,175.18,175.21,31986.0,166.6195,166.8667,166.5624,166.5909,31986.0
2018-11-01 15:40:00,175.18,175.5,175.08,175.5,21154.0,166.5624,166.8667,166.4673,166.8667,21154.0
2018-11-01 15:45:00,175.5,175.5,175.05,175.26,33063.0,166.8667,166.8667,166.4388,166.6385,33063.0
2018-11-01 15:50:00,175.25,175.4,175.22,175.26,19838.0,166.629,166.7716,166.6004,166.6385,19838.0
2018-11-01 15:55:00,175.32,175.42,175.24,175.28,53451.0,166.6955,166.7906,166.6195,166.6575,53451.0
2018-11-02 09:30:00,176.02,177.24,176.02,176.8,8426.0,167.3611,168.5211,167.3611,168.1027,8426.0
2018-11-02 09:35:00,176.77,176.77,175.0,175.94,18616.0,168.0742,168.0742,166.3913,167.285,18616.0
2018-11-02 09:40:00,176.37,177.35,176.37,177.03,9205.0,167.6939,168.6257,167.6939,168.3214,9205.0
2018-11-02 09:45:00,176.79,177.41,176.79,177.22,2294.0,168.0932,168.6827,168.0932,168.5021,2294.0
2018-11-02 09:50:00,177.42,177.58,177.08,177.49,15673.0,168.6922,168.8443,168.3689,168.7588,15673.0
2018-11-02 09:55:00,177.25,177.91,177.24,177.83,13541.0,168.5306,169.1581,168.5211,169.082,13541.0
2018-11-02 10:00:00,177.99,178.14,177.49,177.76,14537.0,169.2342,169.3768,168.7588,169.0155,14537.0
2018-11-02 10:05:00,177.71,177.72,176.84,176.95,8311.0,168.9679,168.9775,168.1407,168.2453,8311.0
2018-11-02 10:10:00,176.9,177.53,176.84,177.41,16918.0,168.1978,168.7968,168.1407,168.6827,16918.0
2018-11-02 10:15:00,177.35,177.72,177.01,177.71,19916.0,168.6257,168.9775,168.3024,168.9679,19916.0
2018-11-02 10:20:00,177.54,177.61,177.21,177.27,5893.0,168.8063,168.8729,168.4925,168.5496,5893.0
2018-11-02 10:25:00,177.17,177.17,176.34,176.65,5473.0,168.4545,168.4545,167.6653,167.9601,5473.0
2018-11-02 10:30:00,176.6,176.75,175.96,175.96,17308.0,167.9125,168.0552,167.304,167.304,17308.0
2018-11-02 10:35:00,175.94,176.13,175.63,175.78,21416.0,167.285,167.4657,166.9903,167.1329,21416.0
2018-11-02 10:40:00,175.71,175.81,175.24,175.66,21148.0,167.0663,167.1614,166.6195,167.0188,21148.0
2018-11-02 10:45:00,175.7,176.0,175.46,175.72,26394.0,167.0568,167.3421,166.8286,167.0758,26394.0
2018-11-02 10:50:00,175.73,175.95,175.5,175.56,4848.0,167.0853,167.2945,166.8667,166.9237,4848.0
2018-11-02 10:55:00,175.58,176.29,175.58,176.29,7870.0,166.9427,167.6178,166.9427,167.6178,7870.0
2018-11-02 11:00:00,176.1,176.51,175.92,176.18,11754.0,167.4371,167.827,167.266,167.5132,11754.0
2018-11-02 11:05:00,176.15,176.41,175.46,175.52,7810.0,167.4847,167.7319,166.8286,166.8857,7810.0
2018-11-02 11:10:00,175.51,175.75,175.24,175.56,27435.0,166.8762,167.1044,166.6195,166.9237,27435.0
2018-11-02 11:15:00,175.53,175.55,174.85,175.06,23990.0,166.8952,166.9142,166.2486,166.4483,23990.0
2018-11-02 11:20:00,174.94,175.64,174.89,175.57,27496.0,166.3342,166.9998,166.2867,166.9332,27496.0
2018-11-02 11:25:00,175.57,175.58,174.95,175.26,8163.0,166.9332,166.9427,166.3437,166.6385,8163.0
2018-11-02 11:30:00,175.26,175.74,175.16,175.43,3703.0,166.6385,167.0949,166.5434,166.8001,3703.0
2018-11-02 11:35:00,175.42,175.62,175.02,175.6,4095.0,166.7906,166.9808,166.4103,166.9617,4095.0
2018-11-02 11:40:00,175.75,175.99,175.53,175.78,22121.0,167.1044,167.3326,166.8952,167.1329,22121.0
2018-11-02 11:45:00,175.61,175.62,175.0,175.21,5265.0,166.9713,166.9808,166.3913,166.5909,5265.0
2018-11-02 11:50:00,175.17,175.17,174.74,174.97,11537.0,166.5529,166.5529,166.144,166.3627,11537.0
2018-11-02 11:55:00,174.93,175.51,174.83,175.22,7633.0,166.3247,166.8762,166.2296,166.6004,7633.0
2018-11-02 12:00:00,175.32,175.75,175.32,175.34,8058.0,166.6955,167.1044,166.6955,166.7145,8058.0
2018-11-02 12:05:00,175.57,175.74,175.09,175.16,8523.0,166.9332,167.0949,166.4768,166.5434,8523.0
2018-11-02 12:10:00,175.16,175.22,174.77,174.77,10276.0,166.5434,166.6004,166.1726,166.1726,10276.0
2018-11-02 12:15:00,175.0,175.22,174.76,175.12,4978.0,166.3913,166.6004,166.1631,166.5054,4978.0
2018-11-02 12:20:00,175.13,175.5,175.1,175.36,15136.0,166.5149,166.8667,166.4863,166.7335,15136.0
2018-11-02 12:25:00,175.41,175.64,175.36,175.64,11233.0,166.7811,166.9998,166.7335,166.9998,11233.0
2018-11-02 12:30:00,175.49,175.67,175.04,175.23,11582.0,166.8572,167.0283,166.4293,166.6099,11582.0
2018-11-02 12:35:00,175.32,175.53,175.1,175.39,27166.0,166.6955,166.8952,166.4863,166.7621,27166.0
2018-11-02 12:40:00,175.34,175.6,175.22,175.56,7863.0,166.7145,166.9617,166.6004,166.9237,7863.0
2018-11-02 12:45:00,175.56,175.62,175.34,175.62,6479.0,166.9237,166.9808,166.7145,166.9808,6479.0
2018-11-02 12:50:00,175.52,175.54,175.09,175.2,12968.0,166.8857,166.9047,166.4768,166.5814,12968.0
2018-11-02 12:55:00,175.12,175.39,174.81,175.24,21921.0,166.5054,166.7621,166.2106,166.6195,21921.0
2018-11-02 13:00:00,175.28,175.29,174.94,174.99,8565.0,166.6575,166.667,166.3342,166.3818,8565.0
2018-11-02 13:05:00,174.89,175.12,174.78,175.08,14849.0,166.2867,166.5054,166.1821,166.4673,14849.0
2018-11-02 13:10:00,174.99,175.47,174.99,175.47,9370.0,166.3818,166.8381,166.3818,166.8381,9370.0
2018-11-02 13:15:00,175.48,175.75,175.4,175.75,6957.0,166.8476,167.1044,166.7716,167.1044,6957.0
2018-11-02 13:20:00,175.75,175.76,175.61,175.69,10174.0,167.1044,167.1139,166.9713,167.0473,10174.0
2018-11-02 13:25:00,175.69,175.77,175.46,175.71,5935.0,167.0473,167.1234,166.8286,167.0663,5935.0
2018-11-02 13:30:00,175.71,175.75,175.48,175.54,5862.0,167.0663,167.1044,166.8476,166.9047,5862.0
2018-11-02 13:35:00,175.56,175.6,175.06,175.6,6072.0,166.9237,166.9617,166.4483,166.9617,6072.0
2018-11-02 13:40:00,175.58,175.97,175.54,175.97,7916.0,166.9427,167.3135,166.9047,167.3135,7916.0
2018-11-02 13:45:00,175.9,176.23,175.84,176.01,12864.0,167.247,167.5608,167.1899,167.3516,12864.0
2018-11-02 13:50:00,176.05,176.21,175.86,176.08,14260.0,167.3896,167.5417,167.209,167.4181,14260.0
2018-11-02 13:55:00,176.18,176.27,176.02,176.27,3801.0,167.5132,167.5988,167.3611,167.5988,3801.0
2018-11-02 14:00:00,176.15,176.22,176.07,176.14,4478.0,167.4847,167.5512,167.4086,167.4752,4478.0
2018-11-02 14:05:00,176.02,176.09,175.7,175.88,11325.0,167.3611,167.4276,167.0568,167.228,11325.0
2018-11-02 14:10:00,175.88,175.91,175.42,175.49,5966.0,167.228,167.2565,166.7906,166.8572,5966.0
2018-11-02 14:15:00,175.49,175.69,175.42,175.64,4653.0,166.8572,167.0473,166.7906,166.9998,4653.0
2018-11-02 14:20:00,175.64,175.81,175.63,175.79,8623.0,166.9998,167.1614,166.9903,167.1424,8623.0
2018-11-02 14:25:00,175.77,177.38,175.69,177.38,19369.0,167.1234,168.6542,167.0473,168.6542,19369.0
2018-11-02 14:30:00,177.28,177.29,176.29,176.53,10653.0,168.5591,168.5686,167.6178,167.846,10653.0
2018-11-02 14:35:00,176.55,176.55,176.0,176.07,5042.0,167.865,167.865,167.3421,167.4086,5042.0
2018-11-02 14:40:00,176.15,176.65,176.14,176.42,10352.0,167.4847,167.9601,167.4752,167.7414,10352.0
2018-11-02 14:45:00,176.42,176.6,176.41,176.54,4844.0,167.7414,167.9125,167.7319,167.8555,4844.0
2018-11-02 14:50:00,176.53,176.65,176.47,176.47,8799.0,167.846,167.9601,167.7889,167.7889,8799.0
2018-11-02 14:55:00,176.47,176.55,176.42,176.43,7122.0,167.7889,167.865,167.7414,167.7509,7122.0
2018-11-02 15:00:00,176.57,176.59,175.98,176.23,13571.0,167.884,167.903,167.323,167.5608,13571.0
2018-11-02 15:05:00,176.17,176.38,176.12,176.24,11976.0,167.5037,167.7034,167.4562,167.5703,11976.0
2018-11-02 15:10:00,176.26,176.81,176.22,176.8,8202.0,167.5893,168.1122,167.5512,168.1027,8202.0
2018-11-02 15:15:00,176.8,177.02,176.67,176.8,16711.0,168.1027,168.3119,167.9791,168.1027,16711.0
2018-11-02 15:20:00,176.7,177.08,176.7,177.05,7014.0,168.0076,168.3689,168.0076,168.3404,7014.0
2018-11-02 15:25:00,177.07,177.14,176.97,177.14,16245.0,168.3594,168.426,168.2643,168.426,16245.0
2018-11-02 15:30:00,177.13,177.13,176.63,176.97,16699.0,168.4165,168.4165,167.9411,168.2643,16699.0
2018-11-02 15:35:00,176.94,177.02,176.52,176.99,12371.0,168.2358,168.3119,167.8365,168.2834,12371.0
2018-11-02 15:40:00,176.92,177.1,176.91,176.97,12993.0,168.2168,168.388,168.2073,168.2643,12993.0
2018-11-02 15:45:00,177.05,177.13,176.87,177.13,29465.0,168.3404,168.4165,168.1693,168.4165,29465.0
2018-11-02 15:50:00,177.11,177.58,177.1,177.57,21067.0,168.3975,168.8443,168.388,168.8348,21067.0
2018-11-02 15:55:00,177.53,177.61,177.3,177.42,69196.0,168.7968,168.8729,168.5781,168.6922,69196.0
2018-11-05 09:30:00,176.74,177.41,174.99,177.41,8074.0,168.0457,168.6827,166.3818,168.6827,8074.0
2018-11-05 09:35:00,177.05,178.07,176.8,177.95,19909.0,168.3404,169.3102,168.1027,169.1961,19909.0
2018-11-05 09:40:00,177.66,178.59,176.93,177.06,21890.0,168.9204,169.8047,168.2263,168.3499,21890.0
2018-11-05 09:45:00,177.06,177.46,176.9,176.9,17554.0,168.3499,168.7302,168.1978,168.1978,17554.0
2018-11-05 09:50:00,176.9,177.29,176.24,176.24,18088.0,168.1978,168.5686,167.5703,167.5703,18088.0
2018-11-05 09:55:00,176.47,176.47,174.37,174.57,10198.0,167.7889,167.7889,165.7922,165.9824,10198.0
2018-11-05 10:00:00,174.48,174.62,172.89,172.9,15858.0,165.8968,166.03,164.3851,164.3946,15858.0
2018-11-05 10:05:00,173.04,173.04,172.65,173.0,23296.0,164.5277,164.5277,164.1569,164.4896,23296.0
2018-11-05 10:10:00,172.99,174.35,172.8,174.35,12370.0,164.4801,165.7732,164.2995,165.7732,12370.0
2018-11-05 10:15:00,174.47,174.69,173.82,174.59,22495.0,165.8873,166.0965,165.2693,166.0014,22495.0
2018-11-05 10:20:00,174.73,174.86,174.13,174.44,20970.0,166.1345,166.2581,165.5641,165.8588,20970.0
2018-11-05 10:25:00,174.52,175.43,174.1,175.22,5423.0,165.9349,166.8001,165.5355,166.6004,5423.0
2018-11-05 10:30:00,175.41,176.28,175.41,176.02,14917.0,166.7811,167.6083,166.7811,167.3611,14917.0
2018-11-05 10:35:00,175.94,176.41,175.89,176.41,6534.0,167.285,167.7319,167.2375,167.7319,6534.0
2018-11-05 10:40:00,176.29,176.35,175.98,176.2,5382.0,167.6178,167.6748,167.323,167.5322,5382.0
2018-11-05 10:45:00,176.35,176.35,175.89,175.95,2848.0,167.6748,167.6748,167.2375,167.2945,2848.0
2018-11-05 10:50:00,176.05,176.54,175.98,176.53,8403.0,167.3896,167.8555,167.323,167.846,8403.0
2018-11-05 10:55:00,176.66,177.23,176.48,177.17,5766.0,167.9696,168.5116,167.7985,168.4545,5766.0
2018-11-05 11:00:00,177.1,177.15,176.57,176.62,9810.0,168.388,168.4355,167.884,167.9316,9810.0
2018-11-05 11:05:00,176.58,176.73,176.36,176.53,7280.0,167.8935,168.0362,167.6844,167.846,7280.0
2018-11-05 11:10:00,176.51,176.63,175.67,175.68,10010.0,167.827,167.9411,167.0283,167.0378,10010.0
2018-11-05 11:15:00,175.56,176.07,175.5,175.84,5650.0,166.9237,167.4086,166.8667,167.1899,5650.0
2018-11-05 11:20:00,175.75,176.08,175.61,175.96,5354.0,167.1044,167.4181,166.9713,167.304,5354.0
2018-11-05 11:25:00,176.02,176.02,175.65,175.89,5205.0,167.3611,167.3611,167.0093,167.2375,5205.0
2018-11-05 11:30:00,175.89,175.92,175.67,175.86,4529.0,167.2375,167.266,167.0283,167.209,4529.0
2018-11-05 11:35:00,175.85,175.99,175.69,175.81,7258.0,167.1994,167.3326,167.0473,167.1614,7258.0
2018-11-05 11:40:00,175.81,176.03,175.81,175.9,5006.0,167.1614,167.3706,167.1614,167.247,5006.0
2018-11-05 11:45:00,175.72,176.01,175.62,176.01,12598.0,167.0758,167.3516,166.9808,167.3516,12598.0
2018-11-05 11:50:00,176.07,176.14,175.77,176.08,8484.0,167.4086,167.4752,167.1234,167.4181,8484.0
2018-11-05 11:55:00,175.93,176.02,175.86,175.92,2950.0,167.2755,167.3611,167.209,167.266,2950.0
2018-11-05 12:00:00,175.94,175.95,175.77,175.91,4803.0,167.285,167.2945,167.1234,167.2565,4803.0
2018-11-05 12:05:00,175.79,175.89,175.63,175.77,3600.0,167.1424,167.2375,166.9903,167.1234,3600.0
2018-11-05 12:10:00,175.78,175.88,175.66,175.88,3680.0,167.1329,167.228,167.0188,167.228,3680.0
2018-11-05 12:15:00,175.79,175.79,175.32,175.59,12634.0,167.1424,167.1424,166.6955,166.9522,12634.0
2018-11-05 12:20:00,175.46,175.93,175.42,175.91,7300.0,166.8286,167.2755,166.7906,167.2565,7300.0
2018-11-05 12:25:00,175.81,175.87,175.36,175.4,14310.0,167.1614,167.2185,166.7335,166.7716,14310.0
2018-11-05 12:30:00,175.4,175.54,175.26,175.29,5833.0,166.7716,166.9047,166.6385,166.667,5833.0
2018-11-05 12:35:00,175.39,175.43,175.17,175.17,2300.0,166.7621,166.8001,166.5529,166.5529,2300.0
2018-11-05 12:40:00,175.15,175.15,174.65,174.76,4037.0,166.5339,166.5339,166.0585,166.1631,4037.0
2018-11-05 12:45:00,174.76,174.77,174.49,174.75,6040.0,166.1631,166.1726,165.9063,166.1536,6040.0
2018-11-05 12:50:00,174.64,174.88,174.63,174.63,3801.0,166.049,166.2772,166.0395,166.0395,3801.0
2018-11-05 12:55:00,174.76,174.91,174.76,174.77,2406.0,166.1631,166.3057,166.1631,166.1726,2406.0
2018-11-05 13:00:00,174.72,174.75,174.38,174.55,6187.0,166.125,166.1536,165.8018,165.9634,6187.0
2018-11-05 13:05:00,174.58,174.62,174.26,174.31,5046.0,165.9919,166.03,165.6877,165.7352,5046.0
2018-11-05 13:10:00,174.4,174.49,174.28,174.45,3468.0,165.8208,165.9063,165.7067,165.8683,3468.0
2018-11-05 13:15:00,174.35,174.55,174.3,174.54,3527.0,165.7732,165.9634,165.7257,165.9539,3527.0
2018-11-05 13:20:00,174.47,174.56,174.39,174.44,4371.0,165.8873,165.9729,165.8113,165.8588,4371.0
2018-11-05 13:25:00,174.43,174.44,174.08,174.19,3400.0,165.8493,165.8588,165.5165,165.6211,3400.0
2018-11-05 13:30:00,174.22,174.22,173.75,173.86,7405.0,165.6496,165.6496,165.2027,165.3073,7405.0
2018-11-05 13:35:00,173.86,174.14,173.72,174.14,6507.0,165.3073,165.5736,165.1742,165.5736,6507.0
2018-11-05 13:40:00,174.21,174.4,174.15,174.17,4281.0,165.6401,165.8208,165.5831,165.6021,4281.0
2018-11-05 13:45:00,174.09,174.27,174.06,174.27,3450.0,165.526,165.6972,165.4975,165.6972,3450.0
2018-11-05 13:50:00,174.23,174.26,173.99,174.25,5269.0,165.6591,165.6877,165.4309,165.6782,5269.0
2018-11-05 13:55:00,174.25,174.97,174.21,174.93,4600.0,165.6782,166.3627,165.6401,166.3247,4600.0
2018-11-05 14:00:00,174.83,174.89,174.37,174.38,5295.0,166.2296,166.2867,165.7922,165.8018,5295.0
2018-11-05 14:05:00,174.32,174.39,174.07,174.14,11329.0,165.7447,165.8113,165.507,165.5736,11329.0
2018-11-05 14:10:00,174.02,174.42,174.01,174.33,4315.0,165.4595,165.8398,165.45,165.7542,4315.0
2018-11-05 14:15:00,174.25,174.54,174.25,174.53,4802.0,165.6782,165.9539,165.6782,165.9444,4802.0
2018-11-05 14:20:00,174.56,174.68,174.32,174.43,4572.0,165.9729,166.087,165.7447,165.8493,4572.0
2018-11-05 14:25:00,174.37,174.64,174.32,174.62,5441.0,165.7922,166.049,165.7447,166.03,5441.0
2018-11-05 14:30:00,174.63,174.84,174.54,174.73,5900.0,166.0395,166.2391,165.9539,166.1345,5900.0
2018-11-05 14:35:00,174.65,174.83,174.65,174.79,5300.0,166.0585,166.2296,166.0585,166.1916,5300.0
2018-11-05 14:40:00,174.84,175.29,174.84,175.25,6786.0,166.2391,166.667,166.2391,166.629,6786.0
2018-11-05 14:45:00,175.38,175.54,175.03,175.17,7497.0,166.7526,166.9047,166.4198,166.5529,7497.0
2018-11-05 14:50:00,175.21,175.48,175.14,175.48,6152.0,166.5909,166.8476,166.5244,166.8476,6152.0
2018-11-05 14:55:00,175.41,175.45,175.26,175.33,4896.0,166.7811,166.8191,166.6385,166.705,4896.0
2018-11-05 15:00:00,175.31,175.4,175.16,175.24,7744.0,166.686,166.7716,166.5434,166.6195,7744.0
2018-11-05 15:05:00,175.26,175.39,175.15,175.21,6925.0,166.6385,166.7621,166.5339,166.5909,6925.0
2018-11-05 15:10:00,175.18,175.53,175.18,175.5,12322.0,166.5624,166.8952,166.5624,166.8667,12322.0
2018-11-05 15:15:00,175.53,175.53,175.26,175.26,13132.0,166.8952,166.8952,166.6385,166.6385,13132.0
2018-11-05 15:20:00,175.28,175.43,175.21,175.21,16798.0,166.6575,166.8001,166.5909,166.5909,16798.0
2018-11-05 15:25:00,175.15,175.31,174.95,175.06,13293.0,166.5339,166.686,166.3437,166.4483,13293.0
2018-11-05 15:30:00,175.06,175.09,174.74,174.92,12151.0,166.4483,166.4768,166.144,166.3152,12151.0
2018-11-05 15:35:00,174.89,174.92,174.72,174.84,12855.0,166.2867,166.3152,166.125,166.2391,12855.0
2018-11-05 15:40:00,174.89,175.05,174.36,174.39,16340.0,166.2867,166.4388,165.7827,165.8113,16340.0
2018-11-05 15:45:00,174.53,175.03,174.27,174.88,39825.0,165.9444,166.4198,165.6972,166.2772,39825.0
2018-11-05 15:50:00,174.83,174.92,174.28,174.37,35822.0,166.2296,166.3152,165.7067,165.7922,35822.0
2018-11-05 15:55:00,174.37,174.91,174.37,174.75,50987.0,165.7922,166.3057,165.7922,166.1536,50987.0
2018-11-06 09:30:00,175.73,175.81,171.76,172.84,15943.0,167.0853,167.1614,163.3106,164.3375,15943.0
2018-11-06 09:35:00,172.37,180.76,172.37,180.76,22940.0,163.8906,171.8679,163.8906,171.8679,22940.0
2018-11-06 09:40:00,180.48,180.48,177.48,177.9,12554.0,171.6017,171.6017,168.7493,169.1486,12554.0
2018-11-06 09:45:00,178.28,182.18,178.17,182.17,51851.0,169.5099,173.2181,169.4053,173.2085,51851.0
2018-11-06 09:50:00,181.64,184.6,181.11,181.79,37348.0,172.7046,175.519,172.2007,172.8472,37348.0
2018-11-06 09:55:00,181.63,188.52,180.19,188.19,41517.0,172.6951,179.2462,171.3259,178.9324,41517.0
2018-11-06 10:00:00,188.62,188.71,183.55,185.85,42496.0,179.3413,179.4268,174.5207,176.7075,42496.0
2018-11-06 10:05:00,185.42,186.56,184.89,185.07,19665.0,176.2987,177.3826,175.7947,175.9659,19665.0
2018-11-06 10:10:00,184.86,185.72,184.68,185.1,14496.0,175.7662,176.5839,175.5951,175.9944,14496.0
2018-11-06 10:15:00,185.1,185.6,183.96,184.9,39294.0,175.9944,176.4698,174.9105,175.8042,39294.0
2018-11-06 10:20:00,184.9,185.62,184.79,185.34,10233.0,175.8042,176.4888,175.6997,176.2226,10233.0
2018-11-06 10:25:00,185.49,186.09,184.87,185.24,19806.0,176.3652,176.9357,175.7757,176.1275,19806.0
2018-11-06 10:30:00,185.28,186.3,185.09,186.1,10903.0,176.1656,177.1354,175.9849,176.9452,10903.0
2018-11-06 10:35:00,186.49,186.9,186.09,186.56,17270.0,177.316,177.7059,176.9357,177.3826,17270.0
2018-11-06 10:40:00,186.59,186.59,186.0,186.08,26377.0,177.4111,177.4111,176.8501,176.9262,26377.0
2018-11-06 10:45:00,186.0,186.47,185.88,186.18,10475.0,176.8501,177.297,176.736,177.0213,10475.0
2018-11-06 10:50:00,186.32,186.71,186.0,186.65,12479.0,177.1544,177.5252,176.8501,177.4682,12479.0
2018-11-06 10:55:00,186.89,188.18,186.68,186.97,11105.0,177.6964,178.9229,177.4967,177.7724,11105.0
2018-11-06 11:00:00,187.03,187.04,186.0,186.2,21368.0,177.8295,177.839,176.8501,177.0403,21368.0
2018-11-06 11:05:00,186.35,187.14,186.01,187.02,8001.0,177.1829,177.9341,176.8596,177.82,8001.0
2018-11-06 11:10:00,187.01,187.03,186.0,186.6,30468.0,177.8105,177.8295,176.8501,177.4206,30468.0
2018-11-06 11:15:00,186.76,187.14,186.52,187.13,7575.0,177.5728,177.9341,177.3446,177.9245,7575.0
2018-11-06 11:20:00,187.36,187.39,186.04,186.42,13211.0,178.1432,178.1718,176.8882,177.2495,13211.0
2018-11-06 11:25:00,186.65,187.11,186.45,186.84,9797.0,177.4682,177.9055,177.278,177.6488,9797.0
2018-11-06 11:30:00,186.73,187.35,186.32,187.35,8593.0,177.5442,178.1337,177.1544,178.1337,8593.0
2018-11-06 11:35:00,187.32,187.78,186.95,187.77,16425.0,178.1052,178.5426,177.7534,178.5331,16425.0
2018-11-06 11:40:00,187.91,188.28,187.6,188.27,11022.0,178.6662,179.018,178.3714,179.0085,11022.0
2018-11-06 11:45:00,188.28,188.64,187.3,187.64,18129.0,179.018,179.3603,178.0862,178.4095,18129.0
2018-11-06 11:50:00,187.76,187.92,186.97,187.19,14862.0,178.5236,178.6757,177.7724,177.9816,14862.0
2018-11-06 11:55:00,187.11,187.79,187.1,187.48,11569.0,177.9055,178.5521,177.896,178.2573,11569.0
2018-11-06 12:00:00,187.28,187.62,187.28,187.57,3780.0,178.0672,178.3904,178.0672,178.3429,3780.0
2018-11-06 12:05:00,187.62,187.98,187.27,187.38,10149.0,178.3904,178.7327,178.0577,178.1623,10149.0
2018-11-06 12:10:00,187.27,187.55,187.08,187.41,6303.0,178.0577,178.3239,177.877,178.1908,6303.0
2018-11-06 12:15:00,187.26,187.85,187.22,187.8,6336.0,178.0482,178.6091,178.0101,178.5616,6336.0
2018-11-06 12:20:00,187.93,188.1,187.58,187.95,10345.0,178.6852,178.8468,178.3524,178.7042,10345.0
2018-11-06 12:25:00,188.07,188.1,187.43,187.57,7308.0,178.8183,178.8468,178.2098,178.3429,7308.0
2018-11-06 12:30:00,187.55,187.7,186.95,187.13,4849.0,178.3239,178.4665,177.7534,177.9245,4849.0
2018-11-06 12:35:00,187.11,187.6,186.97,187.58,7616.0,177.9055,178.3714,177.7724,178.3524,7616.0
2018-11-06 12:40:00,187.59,187.65,187.0,187.0,6501.0,178.3619,178.419,177.8009,177.8009,6501.0
2018-11-06 12:45:00,187.0,187.32,186.94,187.16,8844.0,177.8009,178.1052,177.7439,177.9531,8844.0
2018-11-06 12:50:00,187.16,187.29,186.98,187.28,4719.0,177.9531,178.0767,177.7819,178.0672,4719.0
2018-11-06 12:55:00,187.17,187.23,187.07,187.16,53026.0,177.9626,178.0196,177.8675,177.9531,53026.0
2018-11-06 13:00:00,187.17,187.2,186.92,187.04,14158.0,177.9626,177.9911,177.7249,177.839,14158.0
2018-11-06 13:05:00,187.03,187.04,186.08,186.08,14280.0,177.8295,177.839,176.9262,176.9262,14280.0
2018-11-06 13:10:00,186.03,187.05,186.03,187.04,17643.0,176.8787,177.8485,176.8787,177.839,17643.0
2018-11-06 13:15:00,187.05,187.07,186.52,186.61,34913.0,177.8485,177.8675,177.3446,177.4301,34913.0
2018-11-06 13:20:00,186.55,186.74,186.43,186.59,12280.0,177.3731,177.5537,177.259,177.4111,12280.0
2018-11-06 13:25:00,186.72,186.76,186.56,186.76,3096.0,177.5347,177.5728,177.3826,177.5728,3096.0
2018-11-06 13:30:00,186.69,187.07,186.61,187.0,12161.0,177.5062,177.8675,177.4301,177.8009,12161.0
2018-11-06 13:35:00,187.03,187.09,186.78,186.87,14267.0,177.8295,177.8865,177.5918,177.6773,14267.0
2018-11-06 13:40:00,186.87,187.03,186.84,186.99,61435.0,177.6773,177.8295,177.6488,177.7914,61435.0
2018-11-06 13:45:00,186.99,187.25,186.98,187.25,13212.0,177.7914,178.0386,177.7819,178.0386,13212.0
2018-11-06 13:50:00,187.39,188.63,187.39,188.25,14508.0,178.1718,179.3508,178.1718,178.9895,14508.0
2018-11-06 13:55:00,188.36,189.58,188.35,189.44,10043.0,179.094,180.254,179.0845,180.1209,10043.0
2018-11-06 14:00:00,189.44,189.7,188.46,188.78,18687.0,180.1209,180.3681,179.1891,179.4934,18687.0
2018-11-06 14:05:00,188.65,189.36,188.63,188.78,11763.0,179.3698,180.0448,179.3508,179.4934,11763.0
2018-11-06 14:10:00,188.91,189.29,188.73,188.86,12867.0,179.617,179.9783,179.4458,179.5694,12867.0
2018-11-06 14:15:00,188.83,189.28,188.52,188.69,10670.0,179.5409,179.9688,179.2462,179.4078,10670.0
2018-11-06 14:20:00,188.59,188.82,188.3,188.69,12876.0,179.3127,179.5314,179.037,179.4078,12876.0
2018-11-06 14:25:00,188.8,188.86,186.92,187.02,15829.0,179.5124,179.5694,177.7249,177.82,15829.0
2018-11-06 14:30:00,187.01,188.16,186.91,187.39,16498.0,177.8105,178.9039,177.7154,178.1718,16498.0
2018-11-06 14:35:00,187.37,188.12,187.26,187.79,17454.0,178.1527,178.8658,178.0482,178.5521,17454.0
2018-11-06 14:40:00,187.72,187.72,186.65,186.85,14803.0,178.4855,178.4855,177.4682,177.6583,14803.0
2018-11-06 14:45:00,187.08,187.1,186.64,186.64,14395.0,177.877,177.896,177.4587,177.4587,14395.0
2018-11-06 14:50:00,186.63,187.18,186.52,186.96,15418.0,177.4491,177.9721,177.3446,177.7629,15418.0
2018-11-06 14:55:00,186.83,187.47,186.82,187.13,10303.0,177.6393,178.2478,177.6298,177.9245,10303.0
2018-11-06 15:00:00,187.21,187.33,186.88,187.18,8411.0,178.0006,178.1147,177.6868,177.9721,8411.0
2018-11-06 15:05:00,187.18,187.53,187.11,187.48,8538.0,177.9721,178.3049,177.9055,178.2573,8538.0
2018-11-06 15:10:00,187.44,188.05,187.44,187.59,16124.0,178.2193,178.7993,178.2193,178.3619,16124.0
2018-11-06 15:15:00,187.51,188.17,187.5,187.91,16086.0,178.2859,178.9134,178.2763,178.6662,16086.0
2018-11-06 15:20:00,187.82,188.08,187.45,188.05,11898.0,178.5806,178.8278,178.2288,178.7993,11898.0
2018-11-06 15:25:00,188.05,189.25,187.91,188.95,81645.0,178.7993,179.9403,178.6662,179.655,81645.0
2018-11-06 15:30:00,188.83,189.69,188.8,189.54,52049.0,179.5409,180.3586,179.5124,180.216,52049.0
2018-11-06 15:35:00,189.53,189.54,188.97,189.24,37907.0,180.2065,180.216,179.674,179.9308,37907.0
2018-11-06 15:40:00,189.32,189.55,188.35,188.5,41343.0,180.0068,180.2255,179.0845,179.2272,41343.0
2018-11-06 15:45:00,188.51,189.58,188.45,189.43,49968.0,179.2367,180.254,179.1796,180.1114,49968.0
2018-11-06 15:50:00,189.46,189.52,189.26,189.28,64705.0,180.1399,180.197,179.9498,179.9688,64705.0
2018-11-06 15:55:00,189.32,190.0,189.25,189.52,172553.0,180.0068,180.6534,179.9403,180.197,172553.0
2018-11-07 09:30:00,190.41,193.47,190.19,191.52,99514.0,181.0432,183.9527,180.834,182.0986,99514.0
2018-11-07 09:35:00,191.52,192.79,190.99,192.79,27862.0,182.0986,183.3061,181.5947,183.3061,27862.0
2018-11-07 09:40:00,193.0,194.23,192.21,193.98,51482.0,183.5058,184.6753,182.7547,184.4376,51482.0
2018-11-07 09:45:00,193.81,195.86,193.72,193.72,66342.0,184.2759,186.2251,184.1904,184.1904,66342.0
2018-11-07 09:50:00,193.72,194.06,192.45,192.79,40646.0,184.1904,184.5136,182.9828,183.3061,40646.0
2018-11-07 09:55:00,192.51,192.68,191.3,191.86,23861.0,183.0399,183.2015,181.8894,182.4219,23861.0
2018-11-07 10:00:00,191.71,192.35,191.36,192.25,27165.0,182.2792,182.8878,181.9465,182.7927,27165.0
2018-11-07 10:05:00,192.07,192.57,191.44,191.89,24452.0,182.6215,183.0969,182.0225,182.4504,24452.0
2018-11-07 10:10:00,191.86,193.21,191.61,192.96,36050.0,182.4219,183.7055,182.1842,183.4678,36050.0
2018-11-07 10:15:00,192.86,192.96,191.94,192.1,30979.0,183.3727,183.4678,182.4979,182.6501,30979.0
2018-11-07 10:20:00,192.21,192.53,191.5,192.3,37670.0,182.7547,183.0589,182.0796,182.8402,37670.0
2018-11-07 10:25:00,192.34,192.52,191.41,192.22,13032.0,182.8783,183.0494,181.994,182.7642,13032.0
2018-11-07 10:30:00,192.14,192.19,191.6,192.16,10306.0,182.6881,182.7356,182.1747,182.7071,10306.0
2018-11-07 10:35:00,192.22,194.42,192.22,194.42,16143.0,182.7642,184.8559,182.7642,184.8559,16143.0
2018-11-07 10:40:00,194.17,194.2,193.49,193.92,27694.0,184.6182,184.6468,183.9717,184.3805,27694.0
2018-11-07 10:45:00,193.92,194.31,193.31,193.39,15932.0,184.3805,184.7513,183.8005,183.8766,15932.0
2018-11-07 10:50:00,193.3,194.0,192.93,193.91,28128.0,183.791,184.4566,183.4392,184.371,28128.0
2018-11-07 10:55:00,194.0,194.18,193.2,193.53,17611.0,184.4566,184.6277,183.6959,184.0097,17611.0
2018-11-07 11:00:00,193.46,193.72,193.17,193.72,22158.0,183.9432,184.1904,183.6674,184.1904,22158.0
2018-11-07 11:05:00,193.71,194.18,193.44,193.83,8938.0,184.1809,184.6277,183.9241,184.295,8938.0
2018-11-07 11:10:00,193.83,194.51,193.7,194.51,9516.0,184.295,184.9415,184.1714,184.9415,9516.0
2018-11-07 11:15:00,194.38,194.64,194.16,194.33,9078.0,184.8179,185.0651,184.6087,184.7704,9078.0
2018-11-07 11:20:00,194.22,194.55,194.21,194.55,2037.0,184.6658,184.9795,184.6563,184.9795,2037.0
2018-11-07 11:25:00,194.55,195.19,194.45,194.61,12292.0,184.9795,185.5881,184.8845,185.0366,12292.0
2018-11-07 11:30:00,194.64,195.05,194.54,194.76,13060.0,185.0651,185.4549,184.97,185.1792,13060.0
2018-11-07 11:35:00,194.8,195.96,194.76,195.96,10921.0,185.2172,186.3202,185.1792,186.3202,10921.0
2018-11-07 11:40:00,195.79,197.39,195.79,196.46,35965.0,186.1585,187.6798,186.1585,186.7956,35965.0
2018-11-07 11:45:00,196.47,196.47,195.41,195.54,6074.0,186.8051,186.8051,185.7972,185.9208,6074.0
2018-11-07 11:50:00,195.37,196.11,194.83,194.93,27264.0,185.7592,186.4628,185.2458,185.3408,27264.0
2018-11-07 11:55:00,194.83,195.31,194.77,195.17,20799.0,185.2458,185.7022,185.1887,185.569,20799.0
2018-11-07 12:00:00,195.17,195.25,194.89,195.11,12016.0,185.569,185.6451,185.3028,185.512,12016.0
2018-11-07 12:05:00,195.02,195.03,194.19,194.38,9207.0,185.4264,185.4359,184.6372,184.8179,9207.0
2018-11-07 12:10:00,194.28,195.21,194.28,194.55,17381.0,184.7228,185.6071,184.7228,184.9795,17381.0
2018-11-07 12:15:00,194.57,194.71,194.18,194.42,15207.0,184.9986,185.1317,184.6277,184.8559,15207.0
2018-11-07 12:20:00,194.39,194.39,193.55,193.62,15830.0,184.8274,184.8274,184.0287,184.0953,15830.0
2018-11-07 12:25:00,193.6,194.25,193.59,194.25,4115.0,184.0763,184.6943,184.0668,184.6943,4115.0
2018-11-07 12:30:00,194.09,194.9,193.96,194.84,17497.0,184.5422,185.3123,184.4186,185.2553,17497.0
2018-11-07 12:35:00,194.78,194.88,193.73,194.05,17040.0,185.1982,185.2933,184.1999,184.5041,17040.0
2018-11-07 12:40:00,194.06,194.16,193.71,193.92,12704.0,184.5136,184.6087,184.1809,184.3805,12704.0
2018-11-07 12:45:00,194.0,194.77,193.9,194.5,9928.0,184.4566,185.1887,184.3615,184.932,9928.0
2018-11-07 12:50:00,194.67,194.78,194.34,194.64,1854.0,185.0936,185.1982,184.7799,185.0651,1854.0
2018-11-07 12:55:00,194.76,195.12,194.76,195.11,9709.0,185.1792,185.5215,185.1792,185.512,9709.0
2018-11-07 13:00:00,195.12,195.38,194.78,194.78,11553.0,185.5215,185.7687,185.1982,185.1982,11553.0
2018-11-07 13:05:00,194.74,195.02,194.44,195.02,8154.0,185.1602,185.4264,184.875,185.4264,8154.0
2018-11-07 13:10:00,194.81,195.0,194.49,194.49,19556.0,185.2267,185.4074,184.9225,184.9225,19556.0
2018-11-07 13:15:00,194.36,194.42,193.65,193.97,5198.0,184.7989,184.8559,184.1238,184.4281,5198.0
2018-11-07 13:20:00,194.01,194.07,193.63,193.63,5284.0,184.4661,184.5232,184.1048,184.1048,5284.0
2018-11-07 13:25:00,193.53,193.53,192.87,192.88,9479.0,184.0097,184.0097,183.3822,183.3917,9479.0
2018-11-07 13:30:00,192.84,193.03,192.58,192.65,4596.0,183.3537,183.5343,183.1064,183.173,4596.0
2018-11-07 13:35:00,192.55,192.55,192.04,192.24,7657.0,183.0779,183.0779,182.593,182.7832,7657.0
2018-11-07 13:40:00,192.25,192.43,191.89,191.98,4644.0,182.7927,182.9638,182.4504,182.536,4644.0
2018-11-07 13:45:00,191.9,192.01,191.77,192.0,7438.0,182.4599,182.5645,182.3363,182.555,7438.0
2018-11-07 13:50:00,191.92,192.77,191.9,192.73,24927.0,182.4789,183.2871,182.4599,183.2491,24927.0
2018-11-07 13:55:00,192.67,192.69,191.84,191.84,27908.0,183.192,183.211,182.4029,182.4029,27908.0
2018-11-07 14:00:00,191.86,191.87,190.83,190.88,18110.0,182.4219,182.4314,181.4425,181.4901,18110.0
2018-11-07 14:05:00,190.84,191.03,190.64,190.92,19752.0,181.452,181.6327,181.2619,181.5281,19752.0
2018-11-07 14:10:00,190.91,191.2,190.63,190.8,24268.0,181.5186,181.7943,181.2524,181.414,24268.0
2018-11-07 14:15:00,190.77,191.01,189.81,190.01,17169.0,181.3855,181.6137,180.4727,180.6629,17169.0
2018-11-07 14:20:00,189.99,190.41,189.94,190.16,9422.0,180.6439,181.0432,180.5963,180.8055,9422.0
2018-11-07 14:25:00,189.99,190.0,189.27,189.42,9511.0,180.6439,180.6534,179.9593,180.1019,9511.0
2018-11-07 14:30:00,189.25,189.77,189.25,189.59,9280.0,179.9403,180.4347,179.9403,180.2635,9280.0
2018-11-07 14:35:00,189.63,190.85,189.58,190.48,15661.0,180.3016,181.4616,180.254,181.1098,15661.0
2018-11-07 14:40:00,190.43,190.47,189.77,189.87,11327.0,181.0622,181.1002,180.4347,180.5298,11327.0
2018-11-07 14:45:00,189.98,190.31,189.93,190.13,10182.0,180.6344,180.9481,180.5868,180.777,10182.0
2018-11-07 14:50:00,190.12,190.13,189.76,190.0,7916.0,180.7675,180.777,180.4252,180.6534,7916.0
2018-11-07 14:55:00,189.97,190.12,189.75,189.94,13345.0,180.6248,180.7675,180.4157,180.5963,13345.0
2018-11-07 15:00:00,190.0,190.0,189.57,189.84,10244.0,180.6534,180.6534,180.2445,180.5012,10244.0
2018-11-07 15:05:00,189.89,189.9,189.52,189.65,9978.0,180.5488,180.5583,180.197,180.3206,9978.0
2018-11-07 15:10:00,189.63,189.85,189.5,189.69,19560.0,180.3016,180.5107,180.178,180.3586,19560.0
2018-11-07 15:15:00,189.75,189.96,189.43,189.43,16662.0,180.4157,180.6153,180.1114,180.1114,16662.0
2018-11-07 15:20:00,189.44,189.91,189.32,189.81,11454.0,180.1209,180.5678,180.0068,180.4727,11454.0
2018-11-07 15:25:00,189.81,190.03,189.7,189.83,18739.0,180.4727,180.6819,180.3681,180.4917,18739.0
2018-11-07 15:30:00,189.86,190.05,189.83,189.88,25889.0,180.5203,180.7009,180.4917,180.5393,25889.0
2018-11-07 15:35:00,189.92,189.99,189.51,189.79,11309.0,180.5773,180.6439,180.1875,180.4537,11309.0
2018-11-07 15:40:00,189.8,190.01,189.65,189.81,25500.0,180.4632,180.6629,180.3206,180.4727,25500.0
2018-11-07 15:45:00,189.9,190.03,189.62,189.62,28419.0,180.5583,180.6819,180.2921,180.2921,28419.0
2018-11-07 15:50:00,189.74,189.75,188.82,188.86,47619.0,180.4062,180.4157,179.5314,179.5694,47619.0
2018-11-07 15:55:00,188.94,189.64,188.92,189.64,60261.0,179.6455,180.3111,179.6265,180.3111,60261.0
2018-11-08 09:30:00,188.26,189.33,185.21,186.69,31997.0,178.999,180.0163,176.099,177.5062,31997.0
2018-11-08 09:35:00,186.69,187.56,186.07,187.15,8588.0,177.5062,178.3334,176.9167,177.9436,8588.0
2018-11-08 09:40:00,187.16,187.93,187.16,187.36,6896.0,177.9531,178.6852,177.9531,178.1432,6896.0
2018-11-08 09:45:00,187.49,188.83,187.48,188.32,26470.0,178.2668,179.5409,178.2573,179.056,26470.0
2018-11-08 09:50:00,188.3,189.95,188.3,189.53,15489.0,179.037,180.6058,179.037,180.2065,15489.0
2018-11-08 09:55:00,189.65,190.29,189.53,190.21,11382.0,180.3206,180.9291,180.2065,180.853,11382.0
2018-11-08 10:00:00,190.1,190.21,188.87,189.15,12372.0,180.7484,180.853,179.579,179.8452,12372.0
2018-11-08 10:05:00,188.88,189.6,188.76,188.83,9129.0,179.5885,180.273,179.4744,179.5409,9129.0
2018-11-08 10:10:00,188.77,188.77,187.7,187.72,4804.0,179.4839,179.4839,178.4665,178.4855,4804.0
2018-11-08 10:15:00,187.9,188.07,187.31,187.31,2800.0,178.6567,178.8183,178.0957,178.0957,2800.0
2018-11-08 10:20:00,187.32,187.47,186.13,186.13,10706.0,178.1052,178.2478,176.9737,176.9737,10706.0
2018-11-08 10:25:00,186.13,186.13,185.52,185.52,19450.0,176.9737,176.9737,176.3937,176.3937,19450.0
2018-11-08 10:30:00,185.5,185.67,185.26,185.26,17850.0,176.3747,176.5364,176.1465,176.1465,17850.0
2018-11-08 10:35:00,185.29,185.94,184.86,185.85,11368.0,176.1751,176.7931,175.7662,176.7075,11368.0
2018-11-08 10:40:00,185.91,186.16,185.7,185.7,6125.0,176.7646,177.0023,176.5649,176.5649,6125.0
2018-11-08 10:45:00,185.69,185.81,185.28,185.77,16272.0,176.5554,176.6695,176.1656,176.6315,16272.0
2018-11-08 10:50:00,185.96,186.08,185.77,185.89,26727.0,176.8121,176.9262,176.6315,176.7455,26727.0
2018-11-08 10:55:00,185.8,186.54,185.8,186.47,12684.0,176.66,177.3636,176.66,177.297,12684.0
2018-11-08 11:00:00,186.64,186.85,186.64,186.78,23464.0,177.4587,177.6583,177.4587,177.5918,23464.0
2018-11-08 11:05:00,186.69,186.69,186.0,186.3,7514.0,177.5062,177.5062,176.8501,177.1354,7514.0
2018-11-08 11:10:00,186.29,186.38,186.11,186.31,5774.0,177.1259,177.2114,176.9547,177.1449,5774.0
2018-11-08 11:15:00,186.3,186.59,186.2,186.46,6814.0,177.1354,177.4111,177.0403,177.2875,6814.0
2018-11-08 11:20:00,186.44,186.56,186.41,186.48,15481.0,177.2685,177.3826,177.24,177.3065,15481.0
2018-11-08 11:25:00,186.51,187.59,186.42,187.59,6070.0,177.335,178.3619,177.2495,178.3619,6070.0
2018-11-08 11:30:00,187.66,188.27,187.65,188.19,8789.0,178.4285,179.0085,178.419,178.9324,8789.0
2018-11-08 11:35:00,188.24,188.24,187.61,187.61,9319.0,178.9799,178.9799,178.3809,178.3809,9319.0
2018-11-08 11:40:00,187.56,187.56,187.44,187.44,600.0,178.3334,178.3334,178.2193,178.2193,600.0
2018-11-08 11:45:00,187.66,187.75,187.42,187.75,4972.0,178.4285,178.5141,178.2003,178.5141,4972.0
2018-11-08 11:50:00,187.82,187.91,187.77,187.83,13642.0,178.5806,178.6662,178.5331,178.5901,13642.0
2018-11-08 11:55:00,187.83,188.03,187.83,188.03,4300.0,178.5901,178.7803,178.5901,178.7803,4300.0
2018-11-08 12:00:00,188.09,188.36,188.08,188.34,14702.0,178.8373,179.094,178.8278,179.075,14702.0
2018-11-08 12:05:00,188.3,188.94,188.3,188.67,30050.0,179.037,179.6455,179.037,179.3888,30050.0
2018-11-08 12:10:00,188.62,188.71,188.22,188.63,6435.0,179.3413,179.4268,178.9609,179.3508,6435.0
2018-11-08 12:15:00,188.71,189.29,188.71,189.28,1700.0,179.4268,179.9783,179.4268,179.9688,1700.0
2018-11-08 12:20:00,189.28,189.44,189.08,189.1,4277.0,179.9688,180.1209,179.7786,179.7976,4277.0
2018-11-08 12:25:00,189.03,189.04,188.49,188.65,6018.0,179.7311,179.7406,179.2176,179.3698,6018.0
2018-11-08 12:30:00,188.89,189.19,188.89,189.19,2135.0,179.598,179.8832,179.598,179.8832,2135.0
2018-11-08 12:35:00,189.22,189.22,188.94,189.08,3582.0,179.9117,179.9117,179.6455,179.7786,3582.0
2018-11-08 12:40:00,189.07,189.08,188.7,188.7,3807.0,179.7691,179.7786,179.4173,179.4173,3807.0
2018-11-08 12:45:00,188.71,188.97,188.71,188.97,1456.0,179.4268,179.674,179.4268,179.674,1456.0
2018-11-08 12:50:00,188.87,188.96,188.75,188.77,2798.0,179.579,179.6645,179.4649,179.4839,2798.0
2018-11-08 12:55:00,188.73,188.85,188.71,188.8,6540.0,179.4458,179.5599,179.4268,179.5124,6540.0
2018-11-08 13:00:00,188.71,188.76,187.85,187.85,6864.0,179.4268,179.4744,178.6091,178.6091,6864.0
2018-11-08 13:05:00,187.81,187.97,187.68,187.74,4200.0,178.5711,178.7232,178.4475,178.5045,4200.0
2018-11-08 13:10:00,187.71,187.87,187.56,187.84,5707.0,178.476,178.6281,178.3334,178.5996,5707.0
2018-11-08 13:15:00,187.84,187.84,187.84,187.84,0.0,178.5996,178.5996,178.5996,178.5996,0.0
2018-11-08 13:20:00,187.73,187.79,187.62,187.79,3228.0,178.495,178.5521,178.3904,178.5521,3228.0
2018-11-08 13:25:00,187.85,188.05,187.83,188.0,1645.0,178.6091,178.7993,178.5901,178.7518,1645.0
2018-11-08 13:30:00,188.04,188.09,187.88,188.03,4474.0,178.7898,178.8373,178.6377,178.7803,4474.0
2018-11-08 13:35:00,187.99,188.0,187.86,187.89,2804.0,178.7422,178.7518,178.6186,178.6472,2804.0
2018-11-08 13:40:00,187.82,187.82,187.68,187.74,2200.0,178.5806,178.5806,178.4475,178.5045,2200.0
2018-11-08 13:45:00,187.84,187.84,187.29,187.29,4599.0,178.5996,178.5996,178.0767,178.0767,4599.0
2018-11-08 13:50:00,187.29,187.4,187.26,187.26,3035.0,178.0767,178.1813,178.0482,178.0482,3035.0
2018-11-08 13:55:00,187.26,187.61,187.23,187.49,6385.0,178.0482,178.3809,178.0196,178.2668,6385.0
2018-11-08 14:00:00,187.49,187.61,187.23,187.23,5674.0,178.2668,178.3809,178.0196,178.0196,5674.0
2018-11-08 14:05:00,187.42,188.12,187.3,188.12,10153.0,178.2003,178.8658,178.0862,178.8658,10153.0
2018-11-08 14:10:00,188.06,188.2,187.97,187.97,3582.0,178.8088,178.9419,178.7232,178.7232,3582.0
2018-11-08 14:15:00,188.08,188.52,188.08,188.5,2700.0,178.8278,179.2462,178.8278,179.2272,2700.0
2018-11-08 14:20:00,188.57,188.87,188.56,188.56,3850.0,179.2937,179.579,179.2842,179.2842,3850.0
2018-11-08 14:25:00,188.51,188.54,188.16,188.19,4902.0,179.2367,179.2652,178.9039,178.9324,4902.0
2018-11-08 14:30:00,188.27,188.36,187.59,187.73,7550.0,179.0085,179.094,178.3619,178.495,7550.0
2018-11-08 14:35:00,187.73,187.91,187.72,187.72,3940.0,178.495,178.6662,178.4855,178.4855,3940.0
2018-11-08 14:40:00,187.75,187.76,187.17,187.21,2973.0,178.5141,178.5236,177.9626,178.0006,2973.0
2018-11-08 14:45:00,187.23,187.65,187.23,187.53,5217.0,178.0196,178.419,178.0196,178.3049,5217.0
2018-11-08 14:50:00,187.53,187.57,187.39,187.51,4248.0,178.3049,178.3429,178.1718,178.2859,4248.0
2018-11-08 14:55:00,187.38,187.51,187.29,187.44,1400.0,178.1623,178.2859,178.0767,178.2193,1400.0
2018-11-08 15:00:00,187.43,187.51,187.18,187.44,5010.0,178.2098,178.2859,177.9721,178.2193,5010.0
2018-11-08 15:05:00,187.44,188.08,187.44,188.03,7090.0,178.2193,178.8278,178.2193,178.7803,7090.0
2018-11-08 15:10:00,188.03,188.22,187.88,188.02,3905.0,178.7803,178.9609,178.6377,178.7708,3905.0
2018-11-08 15:15:00,188.18,188.29,187.93,187.93,6742.0,178.9229,179.0275,178.6852,178.6852,6742.0
2018-11-08 15:20:00,187.91,187.91,187.55,187.66,4332.0,178.6662,178.6662,178.3239,178.4285,4332.0
2018-11-08 15:25:00,187.62,187.87,187.6,187.63,3830.0,178.3904,178.6281,178.3714,178.4,3830.0
2018-11-08 15:30:00,187.59,187.79,187.56,187.69,8310.0,178.3619,178.5521,178.3334,178.457,8310.0
2018-11-08 15:35:00,187.64,187.69,187.36,187.53,7813.0,178.4095,178.457,178.1432,178.3049,7813.0
2018-11-08 15:40:00,187.53,187.7,187.47,187.7,12791.0,178.3049,178.4665,178.2478,178.4665,12791.0
2018-11-08 15:45:00,187.66,188.31,187.65,188.16,16434.0,178.4285,179.0465,178.419,178.9039,16434.0
2018-11-08 15:50:00,188.11,188.25,187.86,187.91,10453.0,178.8563,178.9895,178.6186,178.6662,10453.0
2018-11-08 15:55:00,187.96,188.44,187.92,188.43,47716.0,178.7137,179.1701,178.6757,179.1606,47716.0
2018-11-09 09:30:00,186.95,187.97,186.95,187.97,8753.0,177.7534,178.7232,177.7534,178.7232,8753.0
2018-11-09 09:35:00,188.0,188.26,187.46,187.46,8613.0,178.7518,178.999,178.2383,178.2383,8613.0
2018-11-09 09:40:00,187.3,187.3,186.87,186.87,2466.0,178.0862,178.0862,177.6773,177.6773,2466.0
2018-11-09 09:45:00,186.92,186.92,185.44,185.47,4154.0,177.7249,177.7249,176.3177,176.3462,4154.0
2018-11-09 09:50:00,185.81,185.81,184.64,184.82,8619.0,176.6695,176.6695,175.557,175.7282,8619.0
2018-11-09 09:55:00,185.02,185.29,184.76,184.76,9694.0,175.9183,176.1751,175.6711,175.6711,9694.0
2018-11-09 10:00:00,184.62,184.85,183.25,183.35,17353.0,175.538,175.7567,174.2354,174.3305,17353.0
2018-11-09 10:05:00,183.19,183.81,183.16,183.34,7204.0,174.1784,174.7679,174.1498,174.321,7204.0
2018-11-09 10:10:00,183.34,183.65,182.83,183.21,15234.0,174.321,174.6157,173.8361,174.1974,15234.0
2018-11-09 10:15:00,182.97,184.4,182.93,184.4,14513.0,173.9692,175.3288,173.9312,175.3288,14513.0
2018-11-09 10:20:00,184.48,184.71,184.04,184.66,8533.0,175.4049,175.6236,174.9866,175.5761,8533.0
2018-11-09 10:25:00,184.69,185.75,184.48,185.41,8811.0,175.6046,176.6124,175.4049,176.2892,8811.0
2018-11-09 10:30:00,185.3,185.3,184.59,185.12,7751.0,176.1846,176.1846,175.5095,176.0134,7751.0
2018-11-09 10:35:00,185.26,185.46,184.74,185.24,6685.0,176.1465,176.3367,175.6521,176.1275,6685.0
2018-11-09 10:40:00,185.27,185.49,184.62,184.78,4283.0,176.156,176.3652,175.538,175.6902,4283.0
2018-11-09 10:45:00,184.59,184.92,184.47,184.5,5930.0,175.5095,175.8233,175.3954,175.4239,5930.0
2018-11-09 10:50:00,184.4,184.4,183.75,184.22,4951.0,175.3288,175.3288,174.7108,175.1577,4951.0
2018-11-09 10:55:00,184.24,184.41,183.88,184.05,8162.0,175.1767,175.3384,174.8344,174.9961,8162.0
2018-11-09 11:00:00,183.88,184.6,183.88,184.19,5560.0,174.8344,175.519,174.8344,175.1292,5560.0
2018-11-09 11:05:00,184.35,184.49,183.79,184.21,5261.0,175.2813,175.4144,174.7489,175.1482,5261.0
2018-11-09 11:10:00,184.33,184.33,184.11,184.29,4232.0,175.2623,175.2623,175.0531,175.2243,4232.0
2018-11-09 11:15:00,184.48,185.03,184.48,185.03,11129.0,175.4049,175.9279,175.4049,175.9279,11129.0
2018-11-09 11:20:00,185.12,185.39,185.03,185.39,5715.0,176.0134,176.2701,175.9279,176.2701,5715.0
2018-11-09 11:25:00,185.22,185.22,184.9,184.9,2856.0,176.1085,176.1085,175.8042,175.8042,2856.0
2018-11-09 11:30:00,184.91,185.03,184.81,184.89,4083.0,175.8138,175.9279,175.7187,175.7947,4083.0
2018-11-09 11:35:00,184.9,184.97,184.76,184.82,8017.0,175.8042,175.8708,175.6711,175.7282,8017.0
2018-11-09 11:40:00,184.87,184.96,184.71,184.8,2890.0,175.7757,175.8613,175.6236,175.7092,2890.0
2018-11-09 11:45:00,184.97,184.97,184.47,184.47,753.0,175.8708,175.8708,175.3954,175.3954,753.0
2018-11-09 11:50:00,184.37,184.82,184.27,184.82,4218.0,175.3003,175.7282,175.2052,175.7282,4218.0
2018-11-09 11:55:00,184.92,184.92,184.58,184.59,2752.0,175.8233,175.8233,175.5,175.5095,2752.0
2018-11-09 12:00:00,184.62,184.73,184.54,184.72,1500.0,175.538,175.6426,175.462,175.6331,1500.0
2018-11-09 12:05:00,184.72,185.05,184.57,185.02,2432.0,175.6331,175.9469,175.4905,175.9183,2432.0
2018-11-09 12:10:00,185.09,185.1,184.57,184.62,5442.0,175.9849,175.9944,175.4905,175.538,5442.0
2018-11-09 12:15:00,184.47,184.57,184.41,184.52,4011.0,175.3954,175.4905,175.3384,175.4429,4011.0
2018-11-09 12:20:00,184.47,184.86,184.37,184.86,2800.0,175.3954,175.7662,175.3003,175.7662,2800.0
2018-11-09 12:25:00,184.95,185.23,184.74,184.85,6114.0,175.8518,176.118,175.6521,175.7567,6114.0
2018-11-09 12:30:00,184.72,185.07,184.59,185.07,3284.0,175.6331,175.9659,175.5095,175.9659,3284.0
2018-11-09 12:35:00,185.0,185.15,184.8,184.8,5427.0,175.8993,176.042,175.7092,175.7092,5427.0
2018-11-09 12:40:00,184.78,184.78,184.45,184.68,3632.0,175.6902,175.6902,175.3764,175.5951,3632.0
2018-11-09 12:45:00,184.68,185.05,184.62,184.94,36443.0,175.5951,175.9469,175.538,175.8423,36443.0
2018-11-09 12:50:00,184.95,185.03,184.71,184.71,4000.0,175.8518,175.9279,175.6236,175.6236,4000.0
2018-11-09 12:55:00,184.71,184.71,184.26,184.47,5560.0,175.6236,175.6236,175.1957,175.3954,5560.0
2018-11-09 13:00:00,184.45,184.51,184.29,184.48,3743.0,175.3764,175.4334,175.2243,175.4049,3743.0
2018-11-09 13:05:00,184.37,184.52,184.32,184.52,5691.0,175.3003,175.4429,175.2528,175.4429,5691.0
2018-11-09 13:10:00,184.49,184.52,183.65,183.69,14981.0,175.4144,175.4429,174.6157,174.6538,14981.0
2018-11-09 13:15:00,183.8,183.91,182.87,182.95,18261.0,174.7584,174.863,173.8741,173.9502,18261.0
2018-11-09 13:20:00,183.0,183.44,182.95,183.34,5051.0,173.9977,174.4161,173.9502,174.321,5051.0
2018-11-09 13:25:00,183.29,183.29,182.95,183.2,3532.0,174.2734,174.2734,173.9502,174.1879,3532.0
2018-11-09 13:30:00,183.19,183.19,182.12,182.12,5565.0,174.1784,174.1784,173.161,173.161,5565.0
2018-11-09 13:35:00,182.25,182.87,182.09,182.52,5926.0,173.2846,173.8741,173.1325,173.5413,5926.0
2018-11-09 13:40:00,182.64,182.77,182.39,182.48,3542.0,173.6554,173.779,173.4177,173.5033,3542.0
2018-11-09 13:45:00,182.65,182.84,182.57,182.62,4202.0,173.6649,173.8456,173.5889,173.6364,4202.0
2018-11-09 13:50:00,182.64,182.88,182.64,182.85,3430.0,173.6554,173.8836,173.6554,173.8551,3430.0
2018-11-09 13:55:00,182.75,182.95,182.62,182.62,11366.0,173.76,173.9502,173.6364,173.6364,11366.0
2018-11-09 14:00:00,182.57,182.78,182.27,182.63,26689.0,173.5889,173.7885,173.3036,173.6459,26689.0
2018-11-09 14:05:00,182.72,182.8,182.18,182.2,12858.0,173.7315,173.8076,173.2181,173.2371,12858.0
2018-11-09 14:10:00,182.29,182.29,181.76,181.82,12794.0,173.3226,173.3226,172.8187,172.8758,12794.0
2018-11-09 14:15:00,181.77,182.26,181.77,182.03,15795.0,172.8282,173.2941,172.8282,173.0754,15795.0
2018-11-09 14:20:00,182.06,182.38,181.97,182.27,21945.0,173.104,173.4082,173.0184,173.3036,21945.0
2018-11-09 14:25:00,182.36,182.65,182.17,182.19,14401.0,173.3892,173.6649,173.2085,173.2276,14401.0
2018-11-09 14:30:00,182.19,182.58,182.1,182.57,24763.0,173.2276,173.5984,173.142,173.5889,24763.0
2018-11-09 14:35:00,182.62,183.79,182.59,183.44,12743.0,173.6364,174.7489,173.6079,174.4161,12743.0
2018-11-09 14:40:00,183.59,184.15,183.48,184.0,7097.0,174.5587,175.0911,174.4541,174.9485,7097.0
2018-11-09 14:45:00,184.13,184.24,183.73,183.88,6696.0,175.0721,175.1767,174.6918,174.8344,6696.0
2018-11-09 14:50:00,183.94,184.34,183.86,184.34,3504.0,174.8915,175.2718,174.8154,175.2718,3504.0
2018-11-09 14:55:00,184.46,185.16,184.34,185.01,10927.0,175.3859,176.0515,175.2718,175.9088,10927.0
2018-11-09 15:00:00,184.93,184.93,184.6,184.68,3292.0,175.8328,175.8328,175.519,175.5951,3292.0
2018-11-09 15:05:00,184.66,184.98,184.6,184.98,3533.0,175.5761,175.8803,175.519,175.8803,3533.0
2018-11-09 15:10:00,184.91,185.24,184.67,185.19,6791.0,175.8138,176.1275,175.5856,176.08,6791.0
2018-11-09 15:15:00,185.28,185.44,184.95,185.25,4943.0,176.1656,176.3177,175.8518,176.137,4943.0
2018-11-09 15:20:00,185.24,185.24,184.9,185.11,8752.0,176.1275,176.1275,175.8042,176.0039,8752.0
2018-11-09 15:25:00,185.14,185.14,184.69,184.84,12329.0,176.0324,176.0324,175.6046,175.7472,12329.0
2018-11-09 15:30:00,184.85,184.97,184.56,184.56,17648.0,175.7567,175.8708,175.481,175.481,17648.0
2018-11-09 15:35:00,184.53,184.72,184.21,184.57,17693.0,175.4525,175.6331,175.1482,175.4905,17693.0
2018-11-09 15:40:00,184.59,184.79,184.25,184.46,19119.0,175.5095,175.6997,175.1862,175.3859,19119.0
2018-11-09 15:45:00,184.51,184.71,184.45,184.45,24166.0,175.4334,175.6236,175.3764,175.3764,24166.0
2018-11-09 15:50:00,184.5,184.51,184.14,184.47,25796.0,175.4239,175.4334,175.0816,175.3954,25796.0
2018-11-09 15:55:00,184.48,184.53,184.19,184.26,53847.0,175.4049,175.4525,175.1292,175.1957,53847.0
2018-11-12 09:30:00,183.47,184.3,183.47,183.9,11380.0,174.4446,175.2338,174.4446,174.8534,11380.0
2018-11-12 09:35:00,184.01,184.42,183.95,184.08,2451.0,174.958,175.3479,174.901,175.0246,2451.0
2018-11-12 09:40:00,184.2,184.2,183.67,183.67,5777.0,175.1387,175.1387,174.6348,174.6348,5777.0
2018-11-12 09:45:00,183.77,183.83,182.94,182.99,2862.0,174.7298,174.7869,173.9407,173.9882,2862.0
2018-11-12 09:50:00,182.69,182.88,180.81,180.81,12348.0,173.703,173.8836,171.9154,171.9154,12348.0
2018-11-12 09:55:00,181.03,182.0,181.03,181.77,6392.0,172.1246,173.0469,172.1246,172.8282,6392.0
2018-11-12 10:00:00,181.58,181.78,181.22,181.28,10203.0,172.6476,172.8377,172.3053,172.3623,10203.0
2018-11-12 10:05:00,181.15,182.7,180.95,182.7,17996.0,172.2387,173.7125,172.0486,173.7125,17996.0
2018-11-12 10:10:00,182.68,184.01,182.68,183.41,7873.0,173.6935,174.958,173.6935,174.3875,7873.0
2018-11-12 10:15:00,183.34,183.34,182.77,182.77,1390.0,174.321,174.321,173.779,173.779,1390.0
2018-11-12 10:20:00,182.91,182.91,182.5,182.71,3800.0,173.9121,173.9121,173.5223,173.722,3800.0
2018-11-12 10:25:00,182.6,182.85,182.34,182.72,12539.0,173.6174,173.8551,173.3702,173.7315,12539.0
2018-11-12 10:30:00,182.84,182.84,181.74,182.0,4964.0,173.8456,173.8456,172.7997,173.0469,4964.0
2018-11-12 10:35:00,182.38,182.38,181.75,182.12,3244.0,173.4082,173.4082,172.8092,173.161,3244.0
2018-11-12 10:40:00,182.14,182.14,181.61,181.66,3500.0,173.18,173.18,172.6761,172.7236,3500.0
2018-11-12 10:45:00,181.58,181.9,181.48,181.75,3500.0,172.6476,172.9518,172.5525,172.8092,3500.0
2018-11-12 10:50:00,181.6,181.64,181.34,181.61,4757.0,172.6666,172.7046,172.4194,172.6761,4757.0
2018-11-12 10:55:00,181.47,181.65,181.27,181.57,3035.0,172.543,172.7141,172.3528,172.6381,3035.0
2018-11-12 11:00:00,181.32,181.98,180.93,181.94,7500.0,172.4004,173.0279,172.0295,172.9899,7500.0
2018-11-12 11:05:00,181.64,182.11,181.64,182.05,2864.0,172.7046,173.1515,172.7046,173.0944,2864.0
2018-11-12 11:10:00,181.98,181.98,181.3,181.33,1900.0,173.0279,173.0279,172.3813,172.4099,1900.0
2018-11-12 11:15:00,181.31,181.31,180.14,180.31,6310.0,172.3909,172.3909,171.2784,171.44,6310.0
2018-11-12 11:20:00,180.13,180.93,179.91,180.75,10904.0,171.2689,172.0295,171.0597,171.8584,10904.0
2018-11-12 11:25:00,180.66,181.03,180.45,181.03,13556.0,171.7728,172.1246,171.5732,172.1246,13556.0
2018-11-12 11:30:00,180.92,181.84,180.92,181.45,9083.0,172.02,172.8948,172.02,172.524,9083.0
2018-11-12 11:35:00,181.46,181.46,181.06,181.06,2904.0,172.5335,172.5335,172.1531,172.1531,2904.0
2018-11-12 11:40:00,181.3,181.37,180.81,180.87,4346.0,172.3813,172.4479,171.9154,171.9725,4346.0
2018-11-12 11:45:00,180.58,180.71,180.08,180.43,14531.0,171.6968,171.8204,171.2214,171.5541,14531.0
2018-11-12 11:50:00,180.32,180.35,179.98,180.18,6197.0,171.4496,171.4781,171.1263,171.3164,6197.0
2018-11-12 11:55:00,180.65,181.72,180.65,181.53,9851.0,171.7633,172.7807,171.7633,172.6,9851.0
2018-11-12 12:00:00,181.45,181.68,181.2,181.25,5000.0,172.524,172.7427,172.2863,172.3338,5000.0
2018-11-12 12:05:00,181.44,181.89,181.44,181.62,2479.0,172.5145,172.9423,172.5145,172.6856,2479.0
2018-11-12 12:10:00,181.31,181.79,181.31,181.78,1000.0,172.3909,172.8472,172.3909,172.8377,1000.0
2018-11-12 12:15:00,181.67,181.83,181.64,181.65,1930.0,172.7331,172.8853,172.7046,172.7141,1930.0
2018-11-12 12:20:00,181.58,181.74,181.22,181.61,2304.0,172.6476,172.7997,172.3053,172.6761,2304.0
2018-11-12 12:25:00,181.63,181.9,181.58,181.72,2000.0,172.6951,172.9518,172.6476,172.7807,2000.0
2018-11-12 12:30:00,181.57,181.65,181.34,181.34,2199.0,172.6381,172.7141,172.4194,172.4194,2199.0
2018-11-12 12:35:00,181.3,181.94,181.3,181.77,18729.0,172.3813,172.9899,172.3813,172.8282,18729.0
2018-11-12 12:40:00,181.76,181.78,181.63,181.68,4195.0,172.8187,172.8377,172.6951,172.7427,4195.0
2018-11-12 12:45:00,181.65,181.78,181.56,181.78,1600.0,172.7141,172.8377,172.6286,172.8377,1600.0
2018-11-12 12:50:00,181.88,181.88,181.35,181.35,2072.0,172.9328,172.9328,172.4289,172.4289,2072.0
2018-11-12 12:55:00,181.47,181.67,181.35,181.44,9245.0,172.543,172.7331,172.4289,172.5145,9245.0
2018-11-12 13:00:00,181.4,181.49,181.1,181.45,8253.0,172.4764,172.562,172.1912,172.524,8253.0
2018-11-12 13:05:00,181.45,181.45,181.12,181.26,2940.0,172.524,172.524,172.2102,172.3433,2940.0
2018-11-12 13:10:00,181.22,181.29,180.72,180.81,2400.0,172.3053,172.3718,171.8299,171.9154,2400.0
2018-11-12 13:15:00,180.81,181.01,180.81,180.93,1832.0,171.9154,172.1056,171.9154,172.0295,1832.0
2018-11-12 13:20:00,180.92,181.0,180.7,180.85,2946.0,172.02,172.0961,171.8109,171.9535,2946.0
2018-11-12 13:25:00,180.88,181.25,180.73,180.91,11617.0,171.982,172.3338,171.8394,172.0105,11617.0
2018-11-12 13:30:00,181.0,181.15,180.77,181.14,1596.0,172.0961,172.2387,171.8774,172.2292,1596.0
2018-11-12 13:35:00,181.17,181.37,181.17,181.37,1498.0,172.2577,172.4479,172.2577,172.4479,1498.0
2018-11-12 13:40:00,181.42,181.42,181.17,181.28,1640.0,172.4954,172.4954,172.2577,172.3623,1640.0
2018-11-12 13:45:00,181.19,181.36,180.93,181.18,3197.0,172.2768,172.4384,172.0295,172.2672,3197.0
2018-11-12 13:50:00,181.32,182.08,181.32,182.01,16303.0,172.4004,173.123,172.4004,173.0564,16303.0
2018-11-12 13:55:00,182.01,182.01,181.41,181.58,5369.0,173.0564,173.0564,172.4859,172.6476,5369.0
2018-11-12 14:00:00,181.58,181.72,181.32,181.71,5510.0,172.6476,172.7807,172.4004,172.7712,5510.0
2018-11-12 14:05:00,181.74,182.33,181.65,182.31,6646.0,172.7997,173.3607,172.7141,173.3417,6646.0
2018-11-12 14:10:00,182.37,182.69,182.17,182.18,16630.0,173.3987,173.703,173.2085,173.2181,16630.0
2018-11-12 14:15:00,181.93,182.72,181.92,182.44,2755.0,172.9804,173.7315,172.9708,173.4653,2755.0
2018-11-12 14:20:00,182.32,182.5,182.19,182.43,3537.0,173.3512,173.5223,173.2276,173.4558,3537.0
2018-11-12 14:25:00,182.43,182.43,181.89,181.95,5635.0,173.4558,173.4558,172.9423,172.9994,5635.0
2018-11-12 14:30:00,181.97,182.23,181.95,182.23,1300.0,173.0184,173.2656,172.9994,173.2656,1300.0
2018-11-12 14:35:00,182.23,182.32,181.74,181.95,3531.0,173.2656,173.3512,172.7997,172.9994,3531.0
2018-11-12 14:40:00,181.97,182.25,181.77,181.9,6318.0,173.0184,173.2846,172.8282,172.9518,6318.0
2018-11-12 14:45:00,181.96,182.4,181.94,182.28,3710.0,173.0089,173.4272,172.9899,173.3131,3710.0
2018-11-12 14:50:00,182.28,182.42,181.95,182.04,6383.0,173.3131,173.4462,172.9994,173.0849,6383.0
2018-11-12 14:55:00,182.05,182.22,181.96,182.15,4619.0,173.0944,173.2561,173.0089,173.1895,4619.0
2018-11-12 15:00:00,182.0,182.13,181.71,181.83,5544.0,173.0469,173.1705,172.7712,172.8853,5544.0
2018-11-12 15:05:00,181.74,181.89,181.58,181.78,3800.0,172.7997,172.9423,172.6476,172.8377,3800.0
2018-11-12 15:10:00,181.88,182.2,181.7,182.2,4483.0,172.9328,173.2371,172.7617,173.2371,4483.0
2018-11-12 15:15:00,182.12,182.15,181.82,182.08,8110.0,173.161,173.1895,172.8758,173.123,8110.0
2018-11-12 15:20:00,182.03,182.63,182.0,182.49,3215.0,173.0754,173.6459,173.0469,173.5128,3215.0
2018-11-12 15:25:00,182.49,182.59,182.07,182.41,4818.0,173.5128,173.6079,173.1135,173.4367,4818.0
2018-11-12 15:30:00,182.41,182.41,181.55,181.76,4620.0,173.4367,173.4367,172.619,172.8187,4620.0
2018-11-12 15:35:00,181.66,182.16,181.56,181.89,7983.0,172.7236,173.199,172.6286,172.9423,7983.0
2018-11-12 15:40:00,181.99,182.09,181.69,182.01,9280.0,173.0374,173.1325,172.7522,173.0564,9280.0
2018-11-12 15:45:00,182.0,182.17,181.62,181.71,10671.0,173.0469,173.2085,172.6856,172.7712,10671.0
2018-11-12 15:50:00,181.63,181.77,181.12,181.13,20689.0,172.6951,172.8282,172.2102,172.2197,20689.0
2018-11-12 15:55:00,181.21,181.53,181.14,181.48,34633.0,172.2958,172.6,172.2292,172.5525,34633.0
2018-11-13 09:30:00,182.23,184.37,182.23,184.36,9024.0,173.2656,175.3003,173.2656,175.2908,9024.0
2018-11-13 09:35:00,184.0,184.9,183.33,184.9,12385.0,174.9485,175.8042,174.3115,175.8042,12385.0
2018-11-13 09:40:00,185.0,185.72,184.75,184.76,5100.0,175.8993,176.5839,175.6616,175.6711,5100.0
2018-11-13 09:45:00,184.78,185.33,184.78,184.95,10956.0,175.6902,176.2131,175.6902,175.8518,10956.0
2018-11-13 09:50:00,185.17,185.78,185.15,185.71,10094.0,176.061,176.641,176.042,176.5744,10094.0
2018-11-13 09:55:00,185.81,186.54,185.71,185.95,10808.0,176.6695,177.3636,176.5744,176.8026,10808.0
2018-11-13 10:00:00,185.94,185.99,184.93,185.12,9699.0,176.7931,176.8406,175.8328,176.0134,9699.0
2018-11-13 10:05:00,185.21,186.16,184.95,186.16,7168.0,176.099,177.0023,175.8518,177.0023,7168.0
2018-11-13 10:10:00,186.16,186.26,185.84,186.16,5728.0,177.0023,177.0973,176.698,177.0023,5728.0
2018-11-13 10:15:00,186.16,186.8,186.02,186.19,16720.0,177.0023,177.6108,176.8692,177.0308,16720.0
2018-11-13 10:20:00,186.06,186.25,184.8,184.92,6700.0,176.9072,177.0878,175.7092,175.8233,6700.0
2018-11-13 10:25:00,185.08,185.23,184.07,184.42,7697.0,175.9754,176.118,175.0151,175.3479,7697.0
2018-11-13 10:30:00,184.43,184.99,184.4,184.78,10579.0,175.3574,175.8898,175.3288,175.6902,10579.0
2018-11-13 10:35:00,185.34,185.59,184.94,184.94,3315.0,176.2226,176.4603,175.8423,175.8423,3315.0
2018-11-13 10:40:00,184.81,185.41,184.81,185.41,1600.0,175.7187,176.2892,175.7187,176.2892,1600.0
2018-11-13 10:45:00,185.6,186.29,185.46,185.99,9700.0,176.4698,177.1259,176.3367,176.8406,9700.0
2018-11-13 10:50:00,185.9,185.93,185.23,185.6,4894.0,176.7551,176.7836,176.118,176.4698,4894.0
2018-11-13 10:55:00,185.47,186.18,185.47,185.66,5585.0,176.3462,177.0213,176.3462,176.5269,5585.0
2018-11-13 11:00:00,185.78,186.59,185.52,186.58,2500.0,176.641,177.4111,176.3937,177.4016,2500.0
2018-11-13 11:05:00,186.46,186.46,185.9,186.34,3190.0,177.2875,177.2875,176.7551,177.1734,3190.0
2018-11-13 11:10:00,186.43,186.76,186.43,186.5,3198.0,177.259,177.5728,177.259,177.3255,3198.0
2018-11-13 11:15:00,186.47,187.49,186.34,187.3,4402.0,177.297,178.2668,177.1734,178.0862,4402.0
2018-11-13 11:20:00,187.35,187.49,187.24,187.35,2500.0,178.1337,178.2668,178.0291,178.1337,2500.0
2018-11-13 11:25:00,187.5,187.59,186.6,186.93,3006.0,178.2763,178.3619,177.4206,177.7344,3006.0
2018-11-13 11:30:00,186.73,187.45,186.73,187.11,3000.0,177.5442,178.2288,177.5442,177.9055,3000.0
2018-11-13 11:35:00,187.28,187.41,186.44,186.65,4420.0,178.0672,178.1908,177.2685,177.4682,4420.0
2018-11-13 11:40:00,186.69,186.87,186.62,186.83,1925.0,177.5062,177.6773,177.4396,177.6393,1925.0
2018-11-13 11:45:00,186.98,187.03,186.86,186.98,3200.0,177.7819,177.8295,177.6678,177.7819,3200.0
2018-11-13 11:50:00,186.9,187.06,186.47,186.47,19245.0,177.7059,177.858,177.297,177.297,19245.0
2018-11-13 11:55:00,186.5,186.62,186.29,186.37,6150.0,177.3255,177.4396,177.1259,177.2019,6150.0
2018-11-13 12:00:00,186.53,187.12,186.53,187.03,8200.0,177.3541,177.915,177.3541,177.8295,8200.0
2018-11-13 12:05:00,186.85,186.93,186.41,186.54,9800.0,177.6583,177.7344,177.24,177.3636,9800.0
2018-11-13 12:10:00,186.59,186.78,186.59,186.78,700.0,177.4111,177.5918,177.4111,177.5918,700.0
2018-11-13 12:15:00,186.71,186.84,186.68,186.71,1400.0,177.5252,177.6488,177.4967,177.5252,1400.0
2018-11-13 12:20:00,186.71,186.86,186.66,186.81,2854.0,177.5252,177.6678,177.4777,177.6203,2854.0
2018-11-13 12:25:00,186.78,187.11,186.67,186.67,10771.0,177.5918,177.9055,177.4872,177.4872,10771.0
2018-11-13 12:30:00,186.61,186.61,186.45,186.48,2688.0,177.4301,177.4301,177.278,177.3065,2688.0
2018-11-13 12:35:00,186.48,186.49,186.33,186.36,5607.0,177.3065,177.316,177.1639,177.1924,5607.0
2018-11-13 12:40:00,186.34,186.44,185.55,185.73,3100.0,177.1734,177.2685,176.4223,176.5934,3100.0
2018-11-13 12:45:00,185.67,185.9,185.61,185.9,4446.0,176.5364,176.7551,176.4793,176.7551,4446.0
2018-11-13 12:50:00,185.75,185.86,185.75,185.86,800.0,176.6124,176.717,176.6124,176.717,800.0
2018-11-13 12:55:00,185.91,185.95,185.68,185.95,1785.0,176.7646,176.8026,176.5459,176.8026,1785.0
2018-11-13 13:00:00,185.87,186.26,185.85,186.19,1800.0,176.7265,177.0973,176.7075,177.0308,1800.0
2018-11-13 13:05:00,186.18,186.18,185.53,185.64,1586.0,177.0213,177.0213,176.4033,176.5078,1586.0
2018-11-13 13:10:00,185.48,185.48,185.25,185.25,1472.0,176.3557,176.3557,176.137,176.137,1472.0
2018-11-13 13:15:00,185.2,185.21,184.78,185.12,1287.0,176.0895,176.099,175.6902,176.0134,1287.0
2018-11-13 13:20:00,185.14,185.3,185.07,185.29,5050.0,176.0324,176.1846,175.9659,176.1751,5050.0
2018-11-13 13:25:00,185.16,185.34,184.87,185.34,2022.0,176.0515,176.2226,175.7757,176.2226,2022.0
2018-11-13 13:30:00,185.12,185.66,185.12,185.66,2303.0,176.0134,176.5269,176.0134,176.5269,2303.0
2018-11-13 13:35:00,185.71,185.84,185.71,185.84,1600.0,176.5744,176.698,176.5744,176.698,1600.0
2018-11-13 13:40:00,186.06,186.06,185.92,185.99,800.0,176.9072,176.9072,176.7741,176.8406,800.0
2018-11-13 13:45:00,185.96,186.07,185.36,185.54,3616.0,176.8121,176.9167,176.2416,176.4128,3616.0
2018-11-13 13:50:00,185.35,185.52,185.34,185.45,1598.0,176.2321,176.3937,176.2226,176.3272,1598.0
2018-11-13 13:55:00,185.41,185.47,185.31,185.46,2718.0,176.2892,176.3462,176.1941,176.3367,2718.0
2018-11-13 14:00:00,185.36,185.62,185.28,185.53,16672.0,176.2416,176.4888,176.1656,176.4033,16672.0
2018-11-13 14:05:00,185.52,185.52,184.98,184.99,11128.0,176.3937,176.3937,175.8803,175.8898,11128.0
2018-11-13 14:10:00,185.08,185.24,184.91,184.91,3400.0,175.9754,176.1275,175.8138,175.8138,3400.0
2018-11-13 14:15:00,184.76,184.99,184.71,184.96,8222.0,175.6711,175.8898,175.6236,175.8613,8222.0
2018-11-13 14:20:00,184.97,185.04,184.34,184.67,13249.0,175.8708,175.9374,175.2718,175.5856,13249.0
2018-11-13 14:25:00,184.73,184.87,184.66,184.84,3020.0,175.6426,175.7757,175.5761,175.7472,3020.0
2018-11-13 14:30:00,184.74,184.79,184.69,184.69,1200.0,175.6521,175.6997,175.6046,175.6046,1200.0
2018-11-13 14:35:00,184.8,185.17,184.73,185.11,3000.0,175.7092,176.061,175.6426,176.0039,3000.0
2018-11-13 14:40:00,185.0,185.15,184.51,184.52,6912.0,175.8993,176.042,175.4334,175.4429,6912.0
2018-11-13 14:45:00,184.42,184.42,184.22,184.33,2826.0,175.3479,175.3479,175.1577,175.2623,2826.0
2018-11-13 14:50:00,184.21,184.65,184.21,184.65,4954.0,175.1482,175.5665,175.1482,175.5665,4954.0
2018-11-13 14:55:00,184.6,184.91,184.52,184.6,6779.0,175.519,175.8138,175.4429,175.519,6779.0
2018-11-13 15:00:00,184.73,185.25,184.71,185.05,3296.0,175.6426,176.137,175.6236,175.9469,3296.0
2018-11-13 15:05:00,184.95,185.02,184.55,184.77,4400.0,175.8518,175.9183,175.4715,175.6806,4400.0
2018-11-13 15:10:00,184.59,184.69,184.13,184.22,4800.0,175.5095,175.6046,175.0721,175.1577,4800.0
2018-11-13 15:15:00,184.01,184.24,183.81,184.16,4746.0,174.958,175.1767,174.7679,175.1007,4746.0
2018-11-13 15:20:00,184.18,184.25,183.9,184.03,4661.0,175.1197,175.1862,174.8534,174.977,4661.0
2018-11-13 15:25:00,184.14,184.68,184.14,184.44,5400.0,175.0816,175.5951,175.0816,175.3669,5400.0
2018-11-13 15:30:00,184.35,184.58,183.85,183.97,7738.0,175.2813,175.5,174.8059,174.92,7738.0
2018-11-13 15:35:00,184.06,184.61,184.05,184.42,9738.0,175.0056,175.5285,174.9961,175.3479,9738.0
2018-11-13 15:40:00,184.42,184.42,183.99,184.2,9879.0,175.3479,175.3479,174.939,175.1387,9879.0
2018-11-13 15:45:00,184.14,184.59,184.06,184.47,14816.0,175.0816,175.5095,175.0056,175.3954,14816.0
2018-11-13 15:50:00,184.52,184.66,184.29,184.37,14814.0,175.4429,175.5761,175.2243,175.3003,14814.0
2018-11-13 15:55:00,184.39,184.4,184.03,184.13,31156.0,175.3193,175.3288,174.977,175.0721,31156.0
2018-11-14 09:30:00,186.29,187.96,186.24,187.96,8159.0,177.1259,178.7137,177.0783,178.7137,8159.0
2018-11-14 09:35:00,188.01,189.06,187.18,188.99,11080.0,178.7613,179.7596,177.9721,179.6931,11080.0
2018-11-14 09:40:00,188.9,189.18,188.47,188.89,6900.0,179.6075,179.8737,179.1986,179.598,6900.0
2018-11-14 09:45:00,188.91,189.26,187.24,187.6,15500.0,179.617,179.9498,178.0291,178.3714,15500.0
2018-11-14 09:50:00,187.56,187.7,186.4,186.79,7400.0,178.3334,178.4665,177.2305,177.6013,7400.0
2018-11-14 09:55:00,186.79,187.18,186.68,186.95,4045.0,177.6013,177.9721,177.4967,177.7534,4045.0
2018-11-14 10:00:00,187.08,187.15,186.72,187.15,8358.0,177.877,177.9436,177.5347,177.9436,8358.0
2018-11-14 10:05:00,187.05,187.38,186.66,186.78,13683.0,177.8485,178.1623,177.4777,177.5918,13683.0
2018-11-14 10:10:00,186.84,186.84,185.83,185.98,6117.0,177.6488,177.6488,176.6885,176.8311,6117.0
2018-11-14 10:15:00,185.52,186.56,185.52,186.4,5319.0,176.3937,177.3826,176.3937,177.2305,5319.0
2018-11-14 10:20:00,186.4,187.08,186.31,186.83,6001.0,177.2305,177.877,177.1449,177.6393,6001.0
2018-11-14 10:25:00,186.65,186.93,186.2,186.75,33699.0,177.4682,177.7344,177.0403,177.5632,33699.0
2018-11-14 10:30:00,186.82,186.96,186.16,186.82,40634.0,177.6298,177.7629,177.0023,177.6298,40634.0
2018-11-14 10:35:00,186.82,186.82,186.43,186.66,7616.0,177.6298,177.6298,177.259,177.4777,7616.0
2018-11-14 10:40:00,186.64,187.26,185.65,185.66,28110.0,177.4587,178.0482,176.5174,176.5269,28110.0
2018-11-14 10:45:00,185.75,186.11,185.05,185.36,12426.0,176.6124,176.9547,175.9469,176.2416,12426.0
2018-11-14 10:50:00,185.31,185.52,185.16,185.41,15720.0,176.1941,176.3937,176.0515,176.2892,15720.0
2018-11-14 10:55:00,185.41,186.16,185.39,186.16,6600.0,176.2892,177.0023,176.2701,177.0023,6600.0
2018-11-14 11:00:00,186.14,186.39,185.92,186.26,11501.0,176.9833,177.221,176.7741,177.0973,11501.0
2018-11-14 11:05:00,186.47,186.48,185.86,186.27,38974.0,177.297,177.3065,176.717,177.1069,38974.0
2018-11-14 11:10:00,186.39,187.31,186.39,187.2,4700.0,177.221,178.0957,177.221,177.9911,4700.0
2018-11-14 11:15:00,187.39,187.68,187.13,187.47,11094.0,178.1718,178.4475,177.9245,178.2478,11094.0
2018-11-14 11:20:00,187.5,187.89,187.41,187.89,6825.0,178.2763,178.6472,178.1908,178.6472,6825.0
2018-11-14 11:25:00,187.85,188.59,187.7,187.71,10811.0,178.6091,179.3127,178.4665,178.476,10811.0
2018-11-14 11:30:00,187.7,188.0,187.69,187.85,5455.0,178.4665,178.7518,178.457,178.6091,5455.0
2018-11-14 11:35:00,187.72,188.03,187.21,187.39,12875.0,178.4855,178.7803,178.0006,178.1718,12875.0
2018-11-14 11:40:00,187.42,187.43,187.16,187.25,6798.0,178.2003,178.2098,177.9531,178.0386,6798.0
2018-11-14 11:45:00,187.3,187.71,187.04,187.3,19556.0,178.0862,178.476,177.839,178.0862,19556.0
2018-11-14 11:50:00,187.35,187.74,187.19,187.63,6585.0,178.1337,178.5045,177.9816,178.4,6585.0
2018-11-14 11:55:00,187.67,188.24,187.47,188.04,7455.0,178.438,178.9799,178.2478,178.7898,7455.0
2018-11-14 12:00:00,188.12,188.27,187.71,187.72,2100.0,178.8658,179.0085,178.476,178.4855,2100.0
2018-11-14 12:05:00,187.58,187.7,187.21,187.39,2845.0,178.3524,178.4665,178.0006,178.1718,2845.0
2018-11-14 12:10:00,187.19,187.22,186.58,186.58,5954.0,177.9816,178.0101,177.4016,177.4016,5954.0
2018-11-14 12:15:00,186.59,187.07,186.55,186.98,3966.0,177.4111,177.8675,177.3731,177.7819,3966.0
2018-11-14 12:20:00,187.13,187.61,187.13,187.4,6726.0,177.9245,178.3809,177.9245,178.1813,6726.0
2018-11-14 12:25:00,187.22,187.27,186.99,187.07,2682.0,178.0101,178.0577,177.7914,177.8675,2682.0
2018-11-14 12:30:00,187.12,187.25,186.92,186.92,3712.0,177.915,178.0386,177.7249,177.7249,3712.0
2018-11-14 12:35:00,186.53,186.68,186.22,186.55,4588.0,177.3541,177.4967,177.0593,177.3731,4588.0
2018-11-14 12:40:00,186.62,186.62,186.15,186.35,8173.0,177.4396,177.4396,176.9928,177.1829,8173.0
2018-11-14 12:45:00,186.31,186.88,186.31,186.88,3369.0,177.1449,177.6868,177.1449,177.6868,3369.0
2018-11-14 12:50:00,186.97,187.48,186.89,187.4,5937.0,177.7724,178.2573,177.6964,178.1813,5937.0
2018-11-14 12:55:00,187.24,187.5,187.12,187.4,3897.0,178.0291,178.2763,177.915,178.1813,3897.0
2018-11-14 13:00:00,187.33,187.51,187.09,187.2,5536.0,178.1147,178.2859,177.8865,177.9911,5536.0
2018-11-14 13:05:00,187.29,187.63,187.21,187.48,7483.0,178.0767,178.4,178.0006,178.2573,7483.0
2018-11-14 13:10:00,187.47,187.56,186.99,187.15,5819.0,178.2478,178.3334,177.7914,177.9436,5819.0
2018-11-14 13:15:00,187.17,187.47,187.04,187.04,10062.0,177.9626,178.2478,177.839,177.839,10062.0
2018-11-14 13:20:00,187.0,187.06,186.59,186.59,6186.0,177.8009,177.858,177.4111,177.4111,6186.0
2018-11-14 13:25:00,186.58,186.73,186.41,186.6,4179.0,177.4016,177.5442,177.24,177.4206,4179.0
2018-11-14 13:30:00,186.63,186.79,186.31,186.45,4948.0,177.4491,177.6013,177.1449,177.278,4948.0
2018-11-14 13:35:00,186.47,186.69,186.45,186.54,6465.0,177.297,177.5062,177.278,177.3636,6465.0
2018-11-14 13:40:00,186.27,186.35,186.02,186.02,4691.0,177.1069,177.1829,176.8692,176.8692,4691.0
2018-11-14 13:45:00,185.83,186.21,185.83,186.1,3900.0,176.6885,177.0498,176.6885,176.9452,3900.0
2018-11-14 13:50:00,185.97,186.16,185.92,186.03,5417.0,176.8216,177.0023,176.7741,176.8787,5417.0
2018-11-14 13:55:00,186.08,186.52,186.08,186.41,3032.0,176.9262,177.3446,176.9262,177.24,3032.0
2018-11-14 14:00:00,186.4,186.4,185.54,185.65,5841.0,177.2305,177.2305,176.4128,176.5174,5841.0
2018-11-14 14:05:00,185.47,186.03,185.46,186.03,12573.0,176.3462,176.8787,176.3367,176.8787,12573.0
2018-11-14 14:10:00,185.95,186.4,185.86,186.4,5713.0,176.8026,177.2305,176.717,177.2305,5713.0
2018-11-14 14:15:00,186.38,187.25,186.37,187.18,6004.0,177.2114,178.0386,177.2019,177.9721,6004.0
2018-11-14 14:20:00,187.13,187.41,187.0,187.2,4566.0,177.9245,178.1908,177.8009,177.9911,4566.0
2018-11-14 14:25:00,187.15,187.25,186.95,187.01,6896.0,177.9436,178.0386,177.7534,177.8105,6896.0
2018-11-14 14:30:00,187.0,187.43,186.87,187.34,5208.0,177.8009,178.2098,177.6773,178.1242,5208.0
2018-11-14 14:35:00,187.4,187.85,187.32,187.61,4760.0,178.1813,178.6091,178.1052,178.3809,4760.0
2018-11-14 14:40:00,187.77,187.88,186.87,186.94,6452.0,178.5331,178.6377,177.6773,177.7439,6452.0
2018-11-14 14:45:00,187.07,187.46,186.81,187.39,5492.0,177.8675,178.2383,177.6203,178.1718,5492.0
2018-11-14 14:50:00,187.31,187.65,187.28,187.65,7949.0,178.0957,178.419,178.0672,178.419,7949.0
2018-11-14 14:55:00,187.78,188.27,187.72,188.04,7254.0,178.5426,179.0085,178.4855,178.7898,7254.0
2018-11-14 15:00:00,187.95,188.04,187.56,187.79,11030.0,178.7042,178.7898,178.3334,178.5521,11030.0
2018-11-14 15:05:00,187.69,188.06,187.55,187.87,9789.0,178.457,178.8088,178.3239,178.6281,9789.0
2018-11-14 15:10:00,187.89,187.94,187.43,187.77,6824.0,178.6472,178.6947,178.2098,178.5331,6824.0
2018-11-14 15:15:00,187.78,187.98,187.7,187.92,7405.0,178.5426,178.7327,178.4665,178.6757,7405.0
2018-11-14 15:20:00,187.85,187.89,187.41,187.45,10482.0,178.6091,178.6472,178.1908,178.2288,10482.0
2018-11-14 15:25:00,187.45,187.45,187.13,187.29,10673.0,178.2288,178.2288,177.9245,178.0767,10673.0
2018-11-14 15:30:00,187.28,187.34,186.94,187.02,12524.0,178.0672,178.1242,177.7439,177.82,12524.0
2018-11-14 15:35:00,186.96,187.32,186.92,187.23,17251.0,177.7629,178.1052,177.7249,178.0196,17251.0
2018-11-14 15:40:00,187.22,187.38,186.95,186.95,15414.0,178.0101,178.1623,177.7534,177.7534,15414.0
2018-11-14 15:45:00,187.1,187.58,187.1,187.45,28984.0,177.896,178.3524,177.896,178.2288,28984.0
2018-11-14 15:50:00,187.45,187.54,187.26,187.41,41203.0,178.2288,178.3144,178.0482,178.1908,41203.0
2018-11-14 15:55:00,187.37,187.52,187.18,187.45,70784.0,178.1527,178.2954,177.9721,178.2288,70784.0
2018-11-15 09:30:00,185.41,186.03,184.8,184.8,8047.0,176.2892,176.8787,175.7092,175.7092,8047.0
2018-11-15 09:35:00,185.91,186.21,185.46,186.09,4786.0,176.7646,177.0498,176.3367,176.9357,4786.0
2018-11-15 09:40:00,186.53,187.0,186.3,187.0,4987.0,177.3541,177.8009,177.1354,177.8009,4987.0
2018-11-15 09:45:00,187.0,187.51,186.86,187.27,12655.0,177.8009,178.2859,177.6678,178.0577,12655.0
2018-11-15 09:50:00,187.5,188.05,187.5,187.94,3101.0,178.2763,178.7993,178.2763,178.6947,3101.0
2018-11-15 09:55:00,187.89,189.22,187.89,188.29,7983.0,178.6472,179.9117,178.6472,179.0275,7983.0
2018-11-15 10:00:00,188.45,189.03,188.12,188.18,10361.0,179.1796,179.7311,178.8658,178.9229,10361.0
2018-11-15 10:05:00,187.86,188.11,187.74,187.99,18124.0,178.6186,178.8563,178.5045,178.7422,18124.0
2018-11-15 10:10:00,187.98,188.58,187.85,188.54,14257.0,178.7327,179.3032,178.6091,179.2652,14257.0
2018-11-15 10:15:00,188.42,188.94,188.42,188.94,3379.0,179.1511,179.6455,179.1511,179.6455,3379.0
2018-11-15 10:20:00,188.5,189.66,188.5,189.04,2574.0,179.2272,180.3301,179.2272,179.7406,2574.0
2018-11-15 10:25:00,189.06,189.5,189.06,189.22,4497.0,179.7596,180.178,179.7596,179.9117,4497.0
2018-11-15 10:30:00,189.03,189.03,187.51,187.51,5719.0,179.7311,179.7311,178.2859,178.2859,5719.0
2018-11-15 10:35:00,187.84,187.99,186.25,186.49,18957.0,178.5996,178.7422,177.0878,177.316,18957.0
2018-11-15 10:40:00,186.29,187.67,186.29,187.45,12129.0,177.1259,178.438,177.1259,178.2288,12129.0
2018-11-15 10:45:00,187.39,188.87,187.38,188.23,22625.0,178.1718,179.579,178.1623,178.9704,22625.0
2018-11-15 10:50:00,187.98,188.02,187.36,187.8,10504.0,178.7327,178.7708,178.1432,178.5616,10504.0
2018-11-15 10:55:00,187.84,188.58,187.71,188.36,12686.0,178.5996,179.3032,178.476,179.094,12686.0
2018-11-15 11:00:00,188.31,188.8,188.09,188.22,11043.0,179.0465,179.5124,178.8373,178.9609,11043.0
2018-11-15 11:05:00,188.51,189.02,188.48,188.71,8007.0,179.2367,179.7216,179.2081,179.4268,8007.0
2018-11-15 11:10:00,188.8,189.0,188.29,188.29,8244.0,179.5124,179.7026,179.0275,179.0275,8244.0
2018-11-15 11:15:00,188.33,189.0,188.33,188.82,16362.0,179.0655,179.7026,179.0655,179.5314,16362.0
2018-11-15 11:20:00,189.0,189.07,188.25,188.67,6097.0,179.7026,179.7691,178.9895,179.3888,6097.0
2018-11-15 11:25:00,188.6,188.86,187.76,187.85,9621.0,179.3222,179.5694,178.5236,178.6091,9621.0
2018-11-15 11:30:00,187.85,188.49,187.75,188.44,4222.0,178.6091,179.2176,178.5141,179.1701,4222.0
2018-11-15 11:35:00,188.26,188.88,188.26,188.64,1300.0,178.999,179.5885,178.999,179.3603,1300.0
2018-11-15 11:40:00,188.72,189.11,188.6,188.62,5856.0,179.4363,179.8071,179.3222,179.3413,5856.0
2018-11-15 11:45:00,188.61,188.86,188.48,188.86,1300.0,179.3317,179.5694,179.2081,179.5694,1300.0
2018-11-15 11:50:00,188.66,189.12,188.61,189.12,4423.0,179.3793,179.8167,179.3317,179.8167,4423.0
2018-11-15 11:55:00,189.08,189.23,189.07,189.07,400.0,179.7786,179.9212,179.7691,179.7691,400.0
2018-11-15 12:00:00,189.21,189.62,188.88,189.06,5037.0,179.9022,180.2921,179.5885,179.7596,5037.0
2018-11-15 12:05:00,189.09,189.23,188.59,188.61,2808.0,179.7881,179.9212,179.3127,179.3317,2808.0
2018-11-15 12:10:00,188.34,188.52,188.22,188.22,1384.0,179.075,179.2462,178.9609,178.9609,1384.0
2018-11-15 12:15:00,188.2,188.25,188.0,188.04,3921.0,178.9419,178.9895,178.7518,178.7898,3921.0
2018-11-15 12:20:00,188.0,188.0,187.81,187.81,2727.0,178.7518,178.7518,178.5711,178.5711,2727.0
2018-11-15 12:25:00,187.8,188.26,187.58,188.26,2862.0,178.5616,178.999,178.3524,178.999,2862.0
2018-11-15 12:30:00,188.36,188.36,187.92,187.92,1824.0,179.094,179.094,178.6757,178.6757,1824.0
2018-11-15 12:35:00,187.93,188.2,187.84,188.2,4390.0,178.6852,178.9419,178.5996,178.9419,4390.0
2018-11-15 12:40:00,188.18,188.19,187.69,187.69,2619.0,178.9229,178.9324,178.457,178.457,2619.0
2018-11-15 12:45:00,187.61,187.61,187.29,187.44,2920.0,178.3809,178.3809,178.0767,178.2193,2920.0
2018-11-15 12:50:00,187.5,187.58,187.12,187.13,4330.0,178.2763,178.3524,177.915,177.9245,4330.0
2018-11-15 12:55:00,186.9,187.03,186.73,186.89,2105.0,177.7059,177.8295,177.5442,177.6964,2105.0
2018-11-15 13:00:00,186.77,187.0,186.2,186.26,4929.0,177.5823,177.8009,177.0403,177.0973,4929.0
2018-11-15 13:05:00,186.24,186.24,185.8,185.81,2752.0,177.0783,177.0783,176.66,176.6695,2752.0
2018-11-15 13:10:00,185.83,185.95,185.4,185.79,8666.0,176.6885,176.8026,176.2797,176.6505,8666.0
2018-11-15 13:15:00,185.78,186.86,185.57,186.6,9563.0,176.641,177.6678,176.4413,177.4206,9563.0
2018-11-15 13:20:00,186.72,187.95,186.7,187.91,7370.0,177.5347,178.7042,177.5157,178.6662,7370.0
2018-11-15 13:25:00,187.99,188.01,187.31,187.62,7064.0,178.7422,178.7613,178.0957,178.3904,7064.0
2018-11-15 13:30:00,187.76,188.32,187.76,188.32,5131.0,178.5236,179.056,178.5236,179.056,5131.0
2018-11-15 13:35:00,188.29,188.42,188.02,188.02,4491.0,179.0275,179.1511,178.7708,178.7708,4491.0
2018-11-15 13:40:00,187.94,188.01,187.63,187.63,4001.0,178.6947,178.7613,178.4,178.4,4001.0
2018-11-15 13:45:00,187.63,187.91,187.16,187.16,6013.0,178.4,178.6662,177.9531,177.9531,6013.0
2018-11-15 13:50:00,187.27,187.54,187.27,187.54,2994.0,178.0577,178.3144,178.0577,178.3144,2994.0
2018-11-15 13:55:00,187.78,188.01,187.62,187.72,4313.0,178.5426,178.7613,178.3904,178.4855,4313.0
2018-11-15 14:00:00,187.72,187.93,187.63,187.74,3554.0,178.4855,178.6852,178.4,178.5045,3554.0
2018-11-15 14:05:00,187.65,187.86,187.63,187.73,7302.0,178.419,178.6186,178.4,178.495,7302.0
2018-11-15 14:10:00,187.72,187.72,187.32,187.61,5200.0,178.4855,178.4855,178.1052,178.3809,5200.0
2018-11-15 14:15:00,187.75,187.75,187.23,187.35,3014.0,178.5141,178.5141,178.0196,178.1337,3014.0
2018-11-15 14:20:00,187.4,188.04,187.34,187.74,5129.0,178.1813,178.7898,178.1242,178.5045,5129.0
2018-11-15 14:25:00,187.81,188.34,187.66,188.34,7122.0,178.5711,179.075,178.4285,179.075,7122.0
2018-11-15 14:30:00,188.22,188.34,187.94,188.14,8579.0,178.9609,179.075,178.6947,178.8849,8579.0
2018-11-15 14:35:00,188.2,188.2,187.64,187.75,3196.0,178.9419,178.9419,178.4095,178.5141,3196.0
2018-11-15 14:40:00,187.75,187.94,187.61,187.72,3030.0,178.5141,178.6947,178.3809,178.4855,3030.0
2018-11-15 14:45:00,187.82,188.22,187.82,187.95,3600.0,178.5806,178.9609,178.5806,178.7042,3600.0
2018-11-15 14:50:00,188.1,188.1,187.61,187.99,3976.0,178.8468,178.8468,178.3809,178.7422,3976.0
2018-11-15 14:55:00,187.99,188.16,187.81,187.94,3427.0,178.7422,178.9039,178.5711,178.6947,3427.0
2018-11-15 15:00:00,187.9,187.95,187.1,187.1,8406.0,178.6567,178.7042,177.896,177.896,8406.0
2018-11-15 15:05:00,187.11,187.89,187.1,187.65,4242.0,177.9055,178.6472,177.896,178.419,4242.0
2018-11-15 15:10:00,187.65,188.37,187.64,188.25,7180.0,178.419,179.1036,178.4095,178.9895,7180.0
2018-11-15 15:15:00,188.34,188.41,187.72,187.73,8584.0,179.075,179.1416,178.4855,178.495,8584.0
2018-11-15 15:20:00,187.64,188.02,187.63,187.92,12565.0,178.4095,178.7708,178.4,178.6757,12565.0
2018-11-15 15:25:00,187.97,188.31,187.89,188.06,16180.0,178.7232,179.0465,178.6472,178.8088,16180.0
2018-11-15 15:30:00,188.1,188.57,188.09,188.33,8290.0,178.8468,179.2937,178.8373,179.0655,8290.0
2018-11-15 15:35:00,188.34,188.6,188.2,188.6,7333.0,179.075,179.3222,178.9419,179.3222,7333.0
2018-11-15 15:40:00,188.54,188.54,188.18,188.34,21510.0,179.2652,179.2652,178.9229,179.075,21510.0
2018-11-15 15:45:00,188.37,188.55,188.08,188.21,12335.0,179.1036,179.2747,178.8278,178.9514,12335.0
2018-11-15 15:50:00,188.15,188.66,188.15,188.54,14524.0,178.8944,179.3793,178.8944,179.2652,14524.0
2018-11-15 15:55:00,188.5,188.84,188.25,188.74,40356.0,179.2272,179.5504,178.9895,179.4553,40356.0
2018-11-16 09:30:00,187.59,187.61,187.56,187.57,14183.0,178.3619,178.3809,178.3334,178.3429,14183.0
2018-11-16 09:35:00,186.35,186.81,186.02,186.27,5992.0,177.1829,177.6203,176.8692,177.1069,5992.0
2018-11-16 09:40:00,186.21,187.46,185.73,187.2,5900.0,177.0498,178.2383,176.5934,177.9911,5900.0
2018-11-16 09:45:00,187.59,188.0,186.97,188.0,800.0,178.3619,178.7518,177.7724,178.7518,800.0
2018-11-16 09:50:00,188.23,188.52,188.14,188.52,2815.0,178.9704,179.2462,178.8849,179.2462,2815.0
2018-11-16 09:55:00,188.53,189.19,188.53,189.19,2673.0,179.2557,179.8832,179.2557,179.8832,2673.0
2018-11-16 10:00:00,189.19,189.24,188.74,188.83,7112.0,179.8832,179.9308,179.4553,179.5409,7112.0
2018-11-16 10:05:00,188.91,188.91,188.03,188.03,1900.0,179.617,179.617,178.7803,178.7803,1900.0
2018-11-16 10:10:00,187.75,187.75,187.02,187.04,5031.0,178.5141,178.5141,177.82,177.839,5031.0
2018-11-16 10:15:00,187.18,187.37,185.12,185.52,14841.0,177.9721,178.1527,176.0134,176.3937,14841.0
2018-11-16 10:20:00,185.52,185.52,184.67,184.81,13733.0,176.3937,176.3937,175.5856,175.7187,13733.0
2018-11-16 10:25:00,184.81,186.87,184.59,186.87,11154.0,175.7187,177.6773,175.5095,177.6773,11154.0
2018-11-16 10:30:00,186.9,187.58,186.67,187.58,2417.0,177.7059,178.3524,177.4872,178.3524,2417.0
2018-11-16 10:35:00,187.39,187.55,187.09,187.27,4244.0,178.1718,178.3239,177.8865,178.0577,4244.0
2018-11-16 10:40:00,187.18,187.52,186.8,186.8,11001.0,177.9721,178.2954,177.6108,177.6108,11001.0
2018-11-16 10:45:00,186.9,187.03,186.23,186.43,17933.0,177.7059,177.8295,177.0688,177.259,17933.0
2018-11-16 10:50:00,186.4,187.22,186.29,187.22,7597.0,177.2305,178.0101,177.1259,178.0101,7597.0
2018-11-16 10:55:00,186.93,186.94,186.33,186.34,10604.0,177.7344,177.7439,177.1639,177.1734,10604.0
2018-11-16 11:00:00,186.52,186.74,186.33,186.55,3200.0,177.3446,177.5537,177.1639,177.3731,3200.0
2018-11-16 11:05:00,186.56,186.7,186.33,186.34,6873.0,177.3826,177.5157,177.1639,177.1734,6873.0
2018-11-16 11:10:00,186.33,186.38,185.76,185.77,5120.0,177.1639,177.2114,176.6219,176.6315,5120.0
2018-11-16 11:15:00,185.52,185.55,185.25,185.25,3606.0,176.3937,176.4223,176.137,176.137,3606.0
2018-11-16 11:20:00,185.21,185.21,184.36,185.1,13648.0,176.099,176.099,175.2908,175.9944,13648.0
2018-11-16 11:25:00,185.12,185.26,184.82,185.05,6200.0,176.0134,176.1465,175.7282,175.9469,6200.0
2018-11-16 11:30:00,185.05,185.56,185.0,185.5,9388.0,175.9469,176.4318,175.8993,176.3747,9388.0
2018-11-16 11:35:00,185.49,185.7,185.36,185.36,1062.0,176.3652,176.5649,176.2416,176.2416,1062.0
2018-11-16 11:40:00,185.33,185.76,185.19,185.75,3409.0,176.2131,176.6219,176.08,176.6124,3409.0
2018-11-16 11:45:00,185.77,186.09,185.77,185.91,1470.0,176.6315,176.9357,176.6315,176.7646,1470.0
2018-11-16 11:50:00,185.99,186.38,185.77,186.11,4808.0,176.8406,177.2114,176.6315,176.9547,4808.0
2018-11-16 11:55:00,186.38,186.73,186.23,186.73,1637.0,177.2114,177.5442,177.0688,177.5442,1637.0
2018-11-16 12:00:00,186.47,186.66,186.45,186.63,10930.0,177.297,177.4777,177.278,177.4491,10930.0
2018-11-16 12:05:00,186.8,187.15,186.79,187.11,3295.0,177.6108,177.9436,177.6013,177.9055,3295.0
2018-11-16 12:10:00,187.12,187.27,187.0,187.05,3425.0,177.915,178.0577,177.8009,177.8485,3425.0
2018-11-16 12:15:00,187.09,187.36,186.8,187.15,6330.0,177.8865,178.1432,177.6108,177.9436,6330.0
2018-11-16 12:20:00,187.18,187.39,187.18,187.37,4926.0,177.9721,178.1718,177.9721,178.1527,4926.0
2018-11-16 12:25:00,187.34,187.61,187.15,187.26,5545.0,178.1242,178.3809,177.9436,178.0482,5545.0
2018-11-16 12:30:00,187.4,187.79,187.4,187.79,5150.0,178.1813,178.5521,178.1813,178.5521,5150.0
2018-11-16 12:35:00,187.91,189.24,187.91,189.08,19967.0,178.6662,179.9308,178.6662,179.7786,19967.0
2018-11-16 12:40:00,189.18,189.83,189.18,189.59,15547.0,179.8737,180.4917,179.8737,180.2635,15547.0
2018-11-16 12:45:00,189.58,190.33,189.5,190.15,12513.0,180.254,180.9671,180.178,180.796,12513.0
2018-11-16 12:50:00,190.08,190.08,189.51,189.51,2600.0,180.7294,180.7294,180.1875,180.1875,2600.0
2018-11-16 12:55:00,189.4,189.4,188.75,188.75,2438.0,180.0829,180.0829,179.4649,179.4649,2438.0
2018-11-16 13:00:00,188.71,189.08,188.44,188.45,5202.0,179.4268,179.7786,179.1701,179.1796,5202.0
2018-11-16 13:05:00,188.18,188.23,187.93,188.16,1842.0,178.9229,178.9704,178.6852,178.9039,1842.0
2018-11-16 13:10:00,188.05,188.4,188.05,188.4,1497.0,178.7993,179.1321,178.7993,179.1321,1497.0
2018-11-16 13:15:00,188.42,188.42,188.03,188.25,4228.0,179.1511,179.1511,178.7803,178.9895,4228.0
2018-11-16 13:20:00,188.14,188.17,187.84,187.87,3880.0,178.8849,178.9134,178.5996,178.6281,3880.0
2018-11-16 13:25:00,187.85,188.16,187.85,188.05,11216.0,178.6091,178.9039,178.6091,178.7993,11216.0
2018-11-16 13:30:00,187.94,188.12,187.86,187.95,2519.0,178.6947,178.8658,178.6186,178.7042,2519.0
2018-11-16 13:35:00,187.89,188.56,187.86,188.5,5197.0,178.6472,179.2842,178.6186,179.2272,5197.0
2018-11-16 13:40:00,188.61,188.76,188.12,188.45,3559.0,179.3317,179.4744,178.8658,179.1796,3559.0
2018-11-16 13:45:00,188.57,188.71,188.46,188.71,2849.0,179.2937,179.4268,179.1891,179.4268,2849.0
2018-11-16 13:50:00,188.64,188.8,188.43,188.43,2007.0,179.3603,179.5124,179.1606,179.1606,2007.0
2018-11-16 13:55:00,188.52,188.63,188.26,188.26,3025.0,179.2462,179.3508,178.999,178.999,3025.0
2018-11-16 14:00:00,188.37,188.54,188.09,188.13,7188.0,179.1036,179.2652,178.8373,178.8754,7188.0
2018-11-16 14:05:00,188.2,188.2,188.04,188.11,4547.0,178.9419,178.9419,178.7898,178.8563,4547.0
2018-11-16 14:10:00,188.06,188.34,187.93,187.93,2111.0,178.8088,179.075,178.6852,178.6852,2111.0
2018-11-16 14:15:00,187.87,188.23,187.7,188.23,3679.0,178.6281,178.9704,178.4665,178.9704,3679.0
2018-11-16 14:20:00,188.17,188.27,188.01,188.01,1200.0,178.9134,179.0085,178.7613,178.7613,1200.0
2018-11-16 14:25:00,187.91,188.91,187.81,188.69,3961.0,178.6662,179.617,178.5711,179.4078,3961.0
2018-11-16 14:30:00,188.85,188.86,188.57,188.73,2437.0,179.5599,179.5694,179.2937,179.4458,2437.0
2018-11-16 14:35:00,188.64,188.85,188.64,188.77,1518.0,179.3603,179.5599,179.3603,179.4839,1518.0
2018-11-16 14:40:00,188.64,188.65,188.43,188.58,1730.0,179.3603,179.3698,179.1606,179.3032,1730.0
2018-11-16 14:45:00,188.5,188.84,188.35,188.84,2224.0,179.2272,179.5504,179.0845,179.5504,2224.0
2018-11-16 14:50:00,188.84,188.84,188.51,188.64,3752.0,179.5504,179.5504,179.2367,179.3603,3752.0
2018-11-16 14:55:00,188.73,188.85,188.54,188.81,3460.0,179.4458,179.5599,179.2652,179.5219,3460.0
2018-11-16 15:00:00,188.81,188.81,188.59,188.68,3364.0,179.5219,179.5219,179.3127,179.3983,3364.0
2018-11-16 15:05:00,188.72,188.84,188.72,188.75,1600.0,179.4363,179.5504,179.4363,179.4649,1600.0
2018-11-16 15:10:00,188.83,189.18,188.76,189.0,6111.0,179.5409,179.8737,179.4744,179.7026,6111.0
2018-11-16 15:15:00,189.0,189.24,188.91,189.17,5769.0,179.7026,179.9308,179.617,179.8642,5769.0
2018-11-16 15:20:00,189.23,189.36,189.16,189.21,6256.0,179.9212,180.0448,179.8547,179.9022,6256.0
2018-11-16 15:25:00,189.28,189.32,189.08,189.12,6622.0,179.9688,180.0068,179.7786,179.8167,6622.0
2018-11-16 15:30:00,189.14,189.48,189.13,189.26,12695.0,179.8357,180.1589,179.8262,179.9498,12695.0
2018-11-16 15:35:00,189.21,189.63,189.17,189.45,9300.0,179.9022,180.3016,179.8642,180.1304,9300.0
2018-11-16 15:40:00,189.52,189.64,189.33,189.33,23817.0,180.197,180.3111,180.0163,180.0163,23817.0
2018-11-16 15:45:00,189.32,189.32,188.94,189.18,18398.0,180.0068,180.0068,179.6455,179.8737,18398.0
2018-11-16 15:50:00,189.18,189.3,189.0,189.06,12569.0,179.8737,179.9878,179.7026,179.7596,12569.0
2018-11-16 15:55:00,189.01,189.24,188.9,188.98,42461.0,179.7121,179.9308,179.6075,179.6835,42461.0
2018-11-19 09:30:00,188.28,189.71,188.28,189.09,3385.0,179.018,180.3776,179.018,179.7881,3385.0
2018-11-19 09:35:00,189.49,189.49,188.24,188.33,5400.0,180.1685,180.1685,178.9799,179.0655,5400.0
2018-11-19 09:40:00,189.56,189.56,188.35,188.64,4400.0,180.235,180.235,179.0845,179.3603,4400.0
2018-11-19 09:45:00,188.38,188.64,186.68,186.68,6392.0,179.1131,179.3603,177.4967,177.4967,6392.0
2018-11-19 09:50:00,186.6,187.13,186.51,186.61,5463.0,177.4206,177.9245,177.335,177.4301,5463.0
2018-11-19 09:55:00,186.84,187.8,186.52,187.05,14301.0,177.6488,178.5616,177.3446,177.8485,14301.0
2018-11-19 10:00:00,187.19,187.19,186.06,186.06,6103.0,177.9816,177.9816,176.9072,176.9072,6103.0
2018-11-19 10:05:00,185.86,185.88,185.23,185.23,3441.0,176.717,176.736,176.118,176.118,3441.0
2018-11-19 10:10:00,185.3,185.63,185.14,185.37,4752.0,176.1846,176.4983,176.0324,176.2511,4752.0
2018-11-19 10:15:00,185.4,185.49,184.94,185.42,5110.0,176.2797,176.3652,175.8423,176.2987,5110.0
2018-11-19 10:20:00,185.2,185.23,183.99,184.06,9551.0,176.0895,176.118,174.939,175.0056,9551.0
2018-11-19 10:25:00,184.02,184.61,184.02,184.56,10553.0,174.9675,175.5285,174.9675,175.481,10553.0
2018-11-19 10:30:00,184.62,185.89,184.62,185.36,5484.0,175.538,176.7455,175.538,176.2416,5484.0
2018-11-19 10:35:00,185.49,185.9,185.05,185.88,10700.0,176.3652,176.7551,175.9469,176.736,10700.0
2018-11-19 10:40:00,185.89,185.92,185.25,185.5,9799.0,176.7455,176.7741,176.137,176.3747,9799.0
2018-11-19 10:45:00,185.66,186.34,185.38,185.96,6409.0,176.5269,177.1734,176.2606,176.8121,6409.0
2018-11-19 10:50:00,186.17,187.0,185.9,187.0,9424.0,177.0118,177.8009,176.7551,177.8009,9424.0
2018-11-19 10:55:00,186.5,186.99,186.49,186.52,4023.0,177.3255,177.7914,177.316,177.3446,4023.0
2018-11-19 11:00:00,186.53,187.66,186.53,187.25,4058.0,177.3541,178.4285,177.3541,178.0386,4058.0
2018-11-19 11:05:00,187.66,188.6,187.37,188.1,9503.0,178.4285,179.3222,178.1527,178.8468,9503.0
2018-11-19 11:10:00,187.96,188.14,187.51,187.52,4200.0,178.7137,178.8849,178.2859,178.2954,4200.0
2018-11-19 11:15:00,187.35,187.36,186.53,187.22,3400.0,178.1337,178.1432,177.3541,178.0101,3400.0
2018-11-19 11:20:00,187.53,187.87,187.53,187.72,1223.0,178.3049,178.6281,178.3049,178.4855,1223.0
2018-11-19 11:25:00,187.48,187.63,186.84,187.63,3658.0,178.2573,178.4,177.6488,178.4,3658.0
2018-11-19 11:30:00,187.58,187.66,186.54,186.54,3841.0,178.3524,178.4285,177.3636,177.3636,3841.0
2018-11-19 11:35:00,186.51,187.1,186.42,186.79,3800.0,177.335,177.896,177.2495,177.6013,3800.0
2018-11-19 11:40:00,186.66,187.0,186.47,186.71,3896.0,177.4777,177.8009,177.297,177.5252,3896.0
2018-11-19 11:45:00,186.69,187.71,186.63,187.71,4400.0,177.5062,178.476,177.4491,178.476,4400.0
2018-11-19 11:50:00,187.35,187.39,185.89,185.89,6123.0,178.1337,178.1718,176.7455,176.7455,6123.0
2018-11-19 11:55:00,185.8,185.8,185.58,185.78,582.0,176.66,176.66,176.4508,176.641,582.0
2018-11-19 12:00:00,185.81,185.83,185.04,185.2,7812.0,176.6695,176.6885,175.9374,176.0895,7812.0
2018-11-19 12:05:00,185.15,185.35,184.82,184.95,3760.0,176.042,176.2321,175.7282,175.8518,3760.0
2018-11-19 12:10:00,184.99,185.99,184.98,185.62,4000.0,175.8898,176.8406,175.8803,176.4888,4000.0
2018-11-19 12:15:00,185.19,185.41,184.41,185.3,9785.0,176.08,176.2892,175.3384,176.1846,9785.0
2018-11-19 12:20:00,185.58,185.92,185.54,185.55,2842.0,176.4508,176.7741,176.4128,176.4223,2842.0
2018-11-19 12:25:00,185.52,185.85,185.19,185.65,9696.0,176.3937,176.7075,176.08,176.5174,9696.0
2018-11-19 12:30:00,185.74,185.75,185.22,185.44,2300.0,176.6029,176.6124,176.1085,176.3177,2300.0
2018-11-19 12:35:00,185.47,186.1,185.19,186.1,4300.0,176.3462,176.9452,176.08,176.9452,4300.0
2018-11-19 12:40:00,185.93,186.1,185.58,185.73,4700.0,176.7836,176.9452,176.4508,176.5934,4700.0
2018-11-19 12:45:00,185.59,185.59,185.19,185.32,1655.0,176.4603,176.4603,176.08,176.2036,1655.0
2018-11-19 12:50:00,185.33,185.73,185.05,185.17,3500.0,176.2131,176.5934,175.9469,176.061,3500.0
2018-11-19 12:55:00,184.92,185.56,184.77,185.29,3813.0,175.8233,176.4318,175.6806,176.1751,3813.0
2018-11-19 13:00:00,185.27,185.37,184.94,185.25,4153.0,176.156,176.2511,175.8423,176.137,4153.0
2018-11-19 13:05:00,185.46,185.59,184.45,184.53,4693.0,176.3367,176.4603,175.3764,175.4525,4693.0
2018-11-19 13:10:00,184.72,185.17,184.72,185.17,1555.0,175.6331,176.061,175.6331,176.061,1555.0
2018-11-19 13:15:00,185.18,185.54,184.89,185.23,3314.0,176.0705,176.4128,175.7947,176.118,3314.0
2018-11-19 13:20:00,185.45,185.49,185.03,185.47,2500.0,176.3272,176.3652,175.9279,176.3462,2500.0
2018-11-19 13:25:00,185.45,185.45,185.04,185.07,3900.0,176.3272,176.3272,175.9374,175.9659,3900.0
2018-11-19 13:30:00,184.91,184.91,184.05,184.06,2800.0,175.8138,175.8138,174.9961,175.0056,2800.0
2018-11-19 13:35:00,184.19,185.05,184.19,184.96,3280.0,175.1292,175.9469,175.1292,175.8613,3280.0
2018-11-19 13:40:00,184.9,185.98,184.9,185.98,5585.0,175.8042,176.8311,175.8042,176.8311,5585.0
2018-11-19 13:45:00,185.93,185.99,185.39,185.39,2452.0,176.7836,176.8406,176.2701,176.2701,2452.0
2018-11-19 13:50:00,185.44,185.44,185.0,185.42,2830.0,176.3177,176.3177,175.8993,176.2987,2830.0
2018-11-19 13:55:00,185.67,186.07,185.54,186.07,4306.0,176.5364,176.9167,176.4128,176.9167,4306.0
2018-11-19 14:00:00,185.53,185.65,185.22,185.45,3422.0,176.4033,176.5174,176.1085,176.3272,3422.0
2018-11-19 14:05:00,185.2,185.81,184.84,185.69,3912.0,176.0895,176.6695,175.7472,176.5554,3912.0
2018-11-19 14:10:00,185.63,185.66,185.3,185.42,2400.0,176.4983,176.5269,176.1846,176.2987,2400.0
2018-11-19 14:15:00,185.39,185.44,185.2,185.32,4700.0,176.2701,176.3177,176.0895,176.2036,4700.0
2018-11-19 14:20:00,185.34,185.52,185.04,185.4,8099.0,176.2226,176.3937,175.9374,176.2797,8099.0
2018-11-19 14:25:00,185.61,185.89,185.3,185.67,3185.0,176.4793,176.7455,176.1846,176.5364,3185.0
2018-11-19 14:30:00,185.58,185.84,185.15,185.39,2343.0,176.4508,176.698,176.042,176.2701,2343.0
2018-11-19 14:35:00,185.29,185.66,184.99,185.66,6000.0,176.1751,176.5269,175.8898,176.5269,6000.0
2018-11-19 14:40:00,185.56,185.8,185.51,185.59,1900.0,176.4318,176.66,176.3842,176.4603,1900.0
2018-11-19 14:45:00,185.67,185.88,185.35,185.55,6720.0,176.5364,176.736,176.2321,176.4223,6720.0
2018-11-19 14:50:00,185.55,186.07,185.42,186.07,7276.0,176.4223,176.9167,176.2987,176.9167,7276.0
2018-11-19 14:55:00,185.93,186.1,185.92,186.01,1800.0,176.7836,176.9452,176.7741,176.8596,1800.0
2018-11-19 15:00:00,185.94,186.26,185.77,186.18,4227.0,176.7931,177.0973,176.6315,177.0213,4227.0
2018-11-19 15:05:00,186.28,186.54,186.1,186.32,6850.0,177.1164,177.3636,176.9452,177.1544,6850.0
2018-11-19 15:10:00,186.55,186.98,186.32,186.82,2005.0,177.3731,177.7819,177.1544,177.6298,2005.0
2018-11-19 15:15:00,186.8,186.8,186.41,186.47,3802.0,177.6108,177.6108,177.24,177.297,3802.0
2018-11-19 15:20:00,186.57,186.65,186.23,186.23,2176.0,177.3921,177.4682,177.0688,177.0688,2176.0
2018-11-19 15:25:00,186.22,186.54,186.0,186.22,7882.0,177.0593,177.3636,176.8501,177.0593,7882.0
2018-11-19 15:30:00,186.25,186.35,185.88,185.89,7692.0,177.0878,177.1829,176.736,176.7455,7692.0
2018-11-19 15:35:00,185.85,186.06,185.71,185.73,9822.0,176.7075,176.9072,176.5744,176.5934,9822.0
2018-11-19 15:40:00,185.7,185.77,185.17,185.39,11086.0,176.5649,176.6315,176.061,176.2701,11086.0
2018-11-19 15:45:00,185.43,185.68,185.43,185.53,13905.0,176.3082,176.5459,176.3082,176.4033,13905.0
2018-11-19 15:50:00,185.44,185.68,185.32,185.68,10873.0,176.3177,176.5459,176.2036,176.5459,10873.0
2018-11-19 15:55:00,185.61,185.76,185.55,185.71,27009.0,176.4793,176.6219,176.4223,176.5744,27009.0
2018-11-20 09:30:00,182.95,185.22,182.95,184.06,16062.0,173.9502,176.1085,173.9502,175.0056,16062.0
2018-11-20 09:35:00,184.06,185.14,183.23,185.14,6403.0,175.0056,176.0324,174.2164,176.0324,6403.0
2018-11-20 09:40:00,184.6,185.25,183.76,183.88,5790.0,175.519,176.137,174.7203,174.8344,5790.0
2018-11-20 09:45:00,183.99,185.25,183.82,184.25,5836.0,174.939,176.137,174.7774,175.1862,5836.0
2018-11-20 09:50:00,183.75,185.05,183.74,185.05,2809.0,174.7108,175.9469,174.7013,175.9469,2809.0
2018-11-20 09:55:00,184.99,185.24,184.61,185.1,3500.0,175.8898,176.1275,175.5285,175.9944,3500.0
2018-11-20 10:00:00,185.49,185.94,185.31,185.87,8200.0,176.3652,176.7931,176.1941,176.7265,8200.0
2018-11-20 10:05:00,185.7,185.7,185.22,185.5,5800.0,176.5649,176.5649,176.1085,176.3747,5800.0
2018-11-20 10:10:00,185.45,185.51,184.85,185.05,12493.0,176.3272,176.3842,175.7567,175.9469,12493.0
2018-11-20 10:15:00,184.94,184.94,184.02,184.3,6131.0,175.8423,175.8423,174.9675,175.2338,6131.0
2018-11-20 10:20:00,184.77,186.95,184.77,186.56,12625.0,175.6806,177.7534,175.6806,177.3826,12625.0
2018-11-20 10:25:00,186.85,187.46,186.85,187.1,12383.0,177.6583,178.2383,177.6583,177.896,12383.0
2018-11-20 10:30:00,187.41,187.92,186.92,186.92,4857.0,178.1908,178.6757,177.7249,177.7249,4857.0
2018-11-20 10:35:00,186.98,187.95,186.95,187.76,9955.0,177.7819,178.7042,177.7534,178.5236,9955.0
2018-11-20 10:40:00,187.58,188.12,187.27,187.54,12108.0,178.3524,178.8658,178.0577,178.3144,12108.0
2018-11-20 10:45:00,187.28,187.64,186.87,187.64,7273.0,178.0672,178.4095,177.6773,178.4095,7273.0
2018-11-20 10:50:00,187.55,188.15,187.46,187.46,5470.0,178.3239,178.8944,178.2383,178.2383,5470.0
2018-11-20 10:55:00,187.91,187.91,187.18,187.37,2676.0,178.6662,178.6662,177.9721,178.1527,2676.0
2018-11-20 11:00:00,187.1,187.32,186.98,187.0,3962.0,177.896,178.1052,177.7819,177.8009,3962.0
2018-11-20 11:05:00,187.0,187.28,186.77,187.17,4520.0,177.8009,178.0672,177.5823,177.9626,4520.0
2018-11-20 11:10:00,187.23,187.43,186.61,186.61,2900.0,178.0196,178.2098,177.4301,177.4301,2900.0
2018-11-20 11:15:00,186.48,186.52,186.18,186.42,7773.0,177.3065,177.3446,177.0213,177.2495,7773.0
2018-11-20 11:20:00,186.28,186.44,186.14,186.14,2200.0,177.1164,177.2685,176.9833,176.9833,2200.0
2018-11-20 11:25:00,186.02,186.06,185.79,185.8,704.0,176.8692,176.9072,176.6505,176.66,704.0
2018-11-20 11:30:00,185.9,185.94,185.36,185.36,5487.0,176.7551,176.7931,176.2416,176.2416,5487.0
2018-11-20 11:35:00,185.62,186.2,185.42,186.2,4700.0,176.4888,177.0403,176.2987,177.0403,4700.0
2018-11-20 11:40:00,186.32,186.98,186.32,186.93,1100.0,177.1544,177.7819,177.1544,177.7344,1100.0
2018-11-20 11:45:00,187.01,187.35,186.68,186.68,10145.0,177.8105,178.1337,177.4967,177.4967,10145.0
2018-11-20 11:50:00,186.78,186.8,186.43,186.59,1148.0,177.5918,177.6108,177.259,177.4111,1148.0
2018-11-20 11:55:00,186.66,187.1,186.44,187.1,3116.0,177.4777,177.896,177.2685,177.896,3116.0
2018-11-20 12:00:00,186.96,187.32,186.53,186.95,7509.0,177.7629,178.1052,177.3541,177.7534,7509.0
2018-11-20 12:05:00,187.17,187.3,186.21,186.21,2900.0,177.9626,178.0862,177.0498,177.0498,2900.0
2018-11-20 12:10:00,186.22,186.22,185.77,186.07,5500.0,177.0593,177.0593,176.6315,176.9167,5500.0
2018-11-20 12:15:00,186.12,186.32,185.89,186.07,13962.0,176.9642,177.1544,176.7455,176.9167,13962.0
2018-11-20 12:20:00,186.02,186.29,185.9,186.17,20232.0,176.8692,177.1259,176.7551,177.0118,20232.0
2018-11-20 12:25:00,186.2,186.43,185.76,185.98,14643.0,177.0403,177.259,176.6219,176.8311,14643.0
2018-11-20 12:30:00,186.07,186.6,186.07,186.3,7533.0,176.9167,177.4206,176.9167,177.1354,7533.0
2018-11-20 12:35:00,186.14,186.14,185.72,185.72,2668.0,176.9833,176.9833,176.5839,176.5839,2668.0
2018-11-20 12:40:00,185.72,185.84,185.37,185.37,1470.0,176.5839,176.698,176.2511,176.2511,1470.0
2018-11-20 12:45:00,185.32,185.33,185.28,185.33,1563.0,176.2036,176.2131,176.1656,176.2131,1563.0
2018-11-20 12:50:00,185.21,185.34,184.94,184.94,9500.0,176.099,176.2226,175.8423,175.8423,9500.0
2018-11-20 12:55:00,184.9,184.9,184.65,184.79,7925.0,175.8042,175.8042,175.5665,175.6997,7925.0
2018-11-20 13:00:00,184.71,184.72,184.26,184.4,13970.0,175.6236,175.6331,175.1957,175.3288,13970.0
2018-11-20 13:05:00,184.33,184.62,183.93,184.4,13009.0,175.2623,175.538,174.882,175.3288,13009.0
2018-11-20 13:10:00,184.4,184.51,184.27,184.44,21245.0,175.3288,175.4334,175.2052,175.3669,21245.0
2018-11-20 13:15:00,184.4,184.97,183.92,184.09,19159.0,175.3288,175.8708,174.8725,175.0341,19159.0
2018-11-20 13:20:00,184.09,184.48,184.0,184.44,13156.0,175.0341,175.4049,174.9485,175.3669,13156.0
2018-11-20 13:25:00,184.45,184.45,183.94,184.23,3607.0,175.3764,175.3764,174.8915,175.1672,3607.0
2018-11-20 13:30:00,184.3,184.75,184.3,184.75,2800.0,175.2338,175.6616,175.2338,175.6616,2800.0
2018-11-20 13:35:00,184.64,184.68,184.39,184.49,4187.0,175.557,175.5951,175.3193,175.4144,4187.0
2018-11-20 13:40:00,184.45,185.02,184.45,184.87,4405.0,175.3764,175.9183,175.3764,175.7757,4405.0
2018-11-20 13:45:00,184.86,185.03,184.7,184.94,3042.0,175.7662,175.9279,175.6141,175.8423,3042.0
2018-11-20 13:50:00,184.89,184.89,184.49,184.49,500.0,175.7947,175.7947,175.4144,175.4144,500.0
2018-11-20 13:55:00,184.41,184.6,184.11,184.11,3300.0,175.3384,175.519,175.0531,175.0531,3300.0
2018-11-20 14:00:00,184.01,184.28,183.69,184.13,4422.0,174.958,175.2147,174.6538,175.0721,4422.0
2018-11-20 14:05:00,184.03,184.12,183.19,183.19,3454.0,174.977,175.0626,174.1784,174.1784,3454.0
2018-11-20 14:10:00,183.15,183.87,183.14,183.66,8518.0,174.1403,174.8249,174.1308,174.6252,8518.0
2018-11-20 14:15:00,183.87,183.88,183.6,183.68,11509.0,174.8249,174.8344,174.5682,174.6443,11509.0
2018-11-20 14:20:00,183.64,183.8,183.07,183.31,7626.0,174.6062,174.7584,174.0643,174.2925,7626.0
2018-11-20 14:25:00,183.31,183.56,183.21,183.29,8281.0,174.2925,174.5302,174.1974,174.2734,8281.0
2018-11-20 14:30:00,183.32,184.42,183.29,184.33,7296.0,174.302,175.3479,174.2734,175.2623,7296.0
2018-11-20 14:35:00,184.73,184.73,184.36,184.36,700.0,175.6426,175.6426,175.2908,175.2908,700.0
2018-11-20 14:40:00,184.42,184.61,183.8,184.17,3883.0,175.3479,175.5285,174.7584,175.1102,3883.0
2018-11-20 14:45:00,184.22,184.22,183.71,183.91,4300.0,175.1577,175.1577,174.6728,174.863,4300.0
2018-11-20 14:50:00,183.78,184.16,183.68,183.84,6592.0,174.7393,175.1007,174.6443,174.7964,6592.0
2018-11-20 14:55:00,183.89,184.38,183.89,184.16,2618.0,174.8439,175.3098,174.8439,175.1007,2618.0
2018-11-20 15:00:00,184.3,184.41,183.8,183.8,2000.0,175.2338,175.3384,174.7584,174.7584,2000.0
2018-11-20 15:05:00,183.79,184.12,183.61,184.12,8302.0,174.7489,175.0626,174.5777,175.0626,8302.0
2018-11-20 15:10:00,184.08,184.08,183.73,183.78,7067.0,175.0246,175.0246,174.6918,174.7393,7067.0
2018-11-20 15:15:00,183.69,184.61,183.64,184.61,3263.0,174.6538,175.5285,174.6062,175.5285,3263.0
2018-11-20 15:20:00,184.57,184.98,184.57,184.9,4501.0,175.4905,175.8803,175.4905,175.8042,4501.0
2018-11-20 15:25:00,184.84,185.56,184.64,185.14,5815.0,175.7472,176.4318,175.557,176.0324,5815.0
2018-11-20 15:30:00,185.13,185.66,185.1,185.51,7000.0,176.0229,176.5269,175.9944,176.3842,7000.0
2018-11-20 15:35:00,185.48,185.96,185.48,185.96,5475.0,176.3557,176.8121,176.3557,176.8121,5475.0
2018-11-20 15:40:00,185.87,185.87,185.35,185.38,8966.0,176.7265,176.7265,176.2321,176.2606,8966.0
2018-11-20 15:45:00,185.44,185.59,184.95,185.13,11995.0,176.3177,176.4603,175.8518,176.0229,11995.0
2018-11-20 15:50:00,185.21,185.34,184.94,185.2,10816.0,176.099,176.2226,175.8423,176.0895,10816.0
2018-11-20 15:55:00,185.14,185.5,185.14,185.26,22573.0,176.0324,176.3747,176.0324,176.1465,22573.0
2018-11-21 09:30:00,187.35,188.26,187.35,188.17,4223.0,178.1337,178.999,178.1337,178.9134,4223.0
2018-11-21 09:35:00,188.16,188.23,187.24,187.72,3425.0,178.9039,178.9704,178.0291,178.4855,3425.0
2018-11-21 09:40:00,186.96,186.96,186.51,186.73,1085.0,177.7629,177.7629,177.335,177.5442,1085.0
2018-11-21 09:45:00,187.22,188.49,186.99,188.49,6757.0,178.0101,179.2176,177.7914,179.2176,6757.0
2018-11-21 09:50:00,188.3,188.39,187.81,188.22,6586.0,179.037,179.1226,178.5711,178.9609,6586.0
2018-11-21 09:55:00,188.15,188.72,188.15,188.67,861.0,178.8944,179.4363,178.8944,179.3888,861.0
2018-11-21 10:00:00,188.74,189.67,188.74,189.67,3436.0,179.4553,180.3396,179.4553,180.3396,3436.0
2018-11-21 10:05:00,189.65,189.65,188.94,189.21,3400.0,180.3206,180.3206,179.6455,179.9022,3400.0
2018-11-21 10:10:00,189.08,189.21,188.44,188.68,3025.0,179.7786,179.9022,179.1701,179.3983,3025.0
2018-11-21 10:15:00,189.0,189.61,188.91,189.39,3800.0,179.7026,180.2826,179.617,180.0734,3800.0
2018-11-21 10:20:00,189.46,189.69,188.84,188.85,21344.0,180.1399,180.3586,179.5504,179.5599,21344.0
2018-11-21 10:25:00,188.5,189.29,188.5,189.29,3832.0,179.2272,179.9783,179.2272,179.9783,3832.0
2018-11-21 10:30:00,189.47,189.8,188.85,189.62,5976.0,180.1494,180.4632,179.5599,180.2921,5976.0
2018-11-21 10:35:00,189.61,189.61,189.16,189.16,2086.0,180.2826,180.2826,179.8547,179.8547,2086.0
2018-11-21 10:40:00,189.04,189.12,188.9,189.03,1020.0,179.7406,179.8167,179.6075,179.7311,1020.0
2018-11-21 10:45:00,188.9,189.16,188.68,188.83,3736.0,179.6075,179.8547,179.3983,179.5409,3736.0
2018-11-21 10:50:00,188.96,189.37,188.84,189.21,2496.0,179.6645,180.0544,179.5504,179.9022,2496.0
2018-11-21 10:55:00,189.13,189.34,188.69,188.96,4000.0,179.8262,180.0258,179.4078,179.6645,4000.0
2018-11-21 11:00:00,188.88,189.19,188.75,189.19,800.0,179.5885,179.8832,179.4649,179.8832,800.0
2018-11-21 11:05:00,189.29,189.68,189.29,189.68,1500.0,179.9783,180.3491,179.9783,180.3491,1500.0
2018-11-21 11:10:00,189.67,190.46,189.67,190.28,3897.0,180.3396,181.0907,180.3396,180.9196,3897.0
2018-11-21 11:15:00,190.45,190.45,189.68,190.17,4774.0,181.0812,181.0812,180.3491,180.815,4774.0
2018-11-21 11:20:00,189.96,190.23,189.81,189.84,8801.0,180.6153,180.8721,180.4727,180.5012,8801.0
2018-11-21 11:25:00,189.93,189.97,189.12,189.59,5921.0,180.5868,180.6248,179.8167,180.2635,5921.0
2018-11-21 11:30:00,189.48,190.22,189.4,190.06,6000.0,180.1589,180.8625,180.0829,180.7104,6000.0
2018-11-21 11:35:00,190.18,190.48,190.03,190.13,7319.0,180.8245,181.1098,180.6819,180.777,7319.0
2018-11-21 11:40:00,190.0,190.11,189.86,190.0,4387.0,180.6534,180.758,180.5203,180.6534,4387.0
2018-11-21 11:45:00,190.21,190.26,190.11,190.11,2725.0,180.853,180.9006,180.758,180.758,2725.0
2018-11-21 11:50:00,190.0,190.04,189.82,189.91,3000.0,180.6534,180.6914,180.4822,180.5678,3000.0
2018-11-21 11:55:00,189.67,189.67,189.3,189.49,3200.0,180.3396,180.3396,179.9878,180.1685,3200.0
2018-11-21 12:00:00,189.37,189.42,189.08,189.08,1815.0,180.0544,180.1019,179.7786,179.7786,1815.0
2018-11-21 12:05:00,189.15,189.86,189.04,189.86,4200.0,179.8452,180.5203,179.7406,180.5203,4200.0
2018-11-21 12:10:00,189.72,189.88,189.33,189.7,2200.0,180.3871,180.5393,180.0163,180.3681,2200.0
2018-11-21 12:15:00,189.85,189.85,189.51,189.69,1900.0,180.5107,180.5107,180.1875,180.3586,1900.0
2018-11-21 12:20:00,189.69,189.84,188.96,188.96,1520.0,180.3586,180.5012,179.6645,179.6645,1520.0
2018-11-21 12:25:00,189.18,189.23,189.13,189.13,1314.0,179.8737,179.9212,179.8262,179.8262,1314.0
2018-11-21 12:30:00,189.29,189.44,189.26,189.43,1400.0,179.9783,180.1209,179.9498,180.1114,1400.0
2018-11-21 12:35:00,189.43,189.44,188.87,188.87,2700.0,180.1114,180.1209,179.579,179.579,2700.0
2018-11-21 12:40:00,188.98,189.09,188.98,189.09,600.0,179.6835,179.7881,179.6835,179.7881,600.0
2018-11-21 12:45:00,189.38,189.38,189.09,189.28,800.0,180.0639,180.0639,179.7881,179.9688,800.0
2018-11-21 12:50:00,189.19,189.3,189.02,189.02,5121.0,179.8832,179.9878,179.7216,179.7216,5121.0
2018-11-21 12:55:00,189.01,189.17,188.82,189.06,3382.0,179.7121,179.8642,179.5314,179.7596,3382.0
2018-11-21 13:00:00,189.17,189.3,188.93,189.3,1512.0,179.8642,179.9878,179.636,179.9878,1512.0
2018-11-21 13:05:00,189.16,189.27,189.01,189.01,2300.0,179.8547,179.9593,179.7121,179.7121,2300.0
2018-11-21 13:10:00,188.64,188.77,188.64,188.67,600.0,179.3603,179.4839,179.3603,179.3888,600.0
2018-11-21 13:15:00,188.86,189.04,188.7,188.97,2900.0,179.5694,179.7406,179.4173,179.674,2900.0
2018-11-21 13:20:00,188.85,189.03,188.21,188.32,7445.0,179.5599,179.7311,178.9514,179.056,7445.0
2018-11-21 13:25:00,188.19,188.43,188.19,188.31,1300.0,178.9324,179.1606,178.9324,179.0465,1300.0
2018-11-21 13:30:00,188.3,188.54,188.11,188.5,4700.0,179.037,179.2652,178.8563,179.2272,4700.0
2018-11-21 13:35:00,188.54,188.77,188.49,188.65,3600.0,179.2652,179.4839,179.2176,179.3698,3600.0
2018-11-21 13:40:00,188.67,188.84,188.49,188.59,9079.0,179.3888,179.5504,179.2176,179.3127,9079.0
2018-11-21 13:45:00,188.58,188.62,187.75,187.75,11523.0,179.3032,179.3413,178.5141,178.5141,11523.0
2018-11-21 13:50:00,187.75,187.75,187.3,187.3,2100.0,178.5141,178.5141,178.0862,178.0862,2100.0
2018-11-21 13:55:00,187.24,187.77,187.14,187.77,2991.0,178.0291,178.5331,177.9341,178.5331,2991.0
2018-11-21 14:00:00,187.83,187.87,187.69,187.69,900.0,178.5901,178.6281,178.457,178.457,900.0
2018-11-21 14:05:00,187.72,187.93,187.72,187.8,1100.0,178.4855,178.6852,178.4855,178.5616,1100.0
2018-11-21 14:10:00,187.63,187.97,187.54,187.54,2500.0,178.4,178.7232,178.3144,178.3144,2500.0
2018-11-21 14:15:00,187.52,187.52,187.05,187.37,3926.0,178.2954,178.2954,177.8485,178.1527,3926.0
2018-11-21 14:20:00,187.45,187.46,187.15,187.29,3400.0,178.2288,178.2383,177.9436,178.0767,3400.0
2018-11-21 14:25:00,187.25,187.37,187.15,187.15,1800.0,178.0386,178.1527,177.9436,177.9436,1800.0
2018-11-21 14:30:00,187.18,187.22,186.87,186.97,3021.0,177.9721,178.0101,177.6773,177.7724,3021.0
2018-11-21 14:35:00,186.9,187.04,186.82,186.92,2943.0,177.7059,177.839,177.6298,177.7249,2943.0
2018-11-21 14:40:00,186.77,187.01,186.63,186.82,9104.0,177.5823,177.8105,177.4491,177.6298,9104.0
2018-11-21 14:45:00,186.8,187.01,186.7,186.7,3955.0,177.6108,177.8105,177.5157,177.5157,3955.0
2018-11-21 14:50:00,186.81,186.91,186.73,186.85,2534.0,177.6203,177.7154,177.5442,177.6583,2534.0
2018-11-21 14:55:00,186.82,186.89,186.35,186.37,5912.0,177.6298,177.6964,177.1829,177.2019,5912.0
2018-11-21 15:00:00,186.37,186.6,186.33,186.52,7010.0,177.2019,177.4206,177.1639,177.3446,7010.0
2018-11-21 15:05:00,186.5,187.31,186.5,187.3,8837.0,177.3255,178.0957,177.3255,178.0862,8837.0
2018-11-21 15:10:00,187.27,187.27,186.92,187.12,3302.0,178.0577,178.0577,177.7249,177.915,3302.0
2018-11-21 15:15:00,187.14,187.28,187.07,187.16,2600.0,177.9341,178.0672,177.8675,177.9531,2600.0
2018-11-21 15:20:00,187.2,187.2,186.62,187.02,9086.0,177.9911,177.9911,177.4396,177.82,9086.0
2018-11-21 15:25:00,187.04,187.42,187.04,187.42,4774.0,177.839,178.2003,177.839,178.2003,4774.0
2018-11-21 15:30:00,187.37,187.37,186.83,187.02,14717.0,178.1527,178.1527,177.6393,177.82,14717.0
2018-11-21 15:35:00,186.98,187.04,186.8,187.03,6637.0,177.7819,177.839,177.6108,177.8295,6637.0
2018-11-21 15:40:00,187.0,187.0,186.69,186.7,9044.0,177.8009,177.8009,177.5062,177.5157,9044.0
2018-11-21 15:45:00,186.61,186.76,186.22,186.51,15006.0,177.4301,177.5728,177.0593,177.335,15006.0
2018-11-21 15:50:00,186.58,186.61,186.35,186.43,9500.0,177.4016,177.4301,177.1829,177.259,9500.0
2018-11-21 15:55:00,186.39,186.78,186.31,186.52,31154.0,177.221,177.5918,177.1449,177.3446,31154.0
2018-11-23 09:30:00,185.29,186.31,183.75,186.31,6127.0,176.1751,177.1449,174.7108,177.1449,6127.0
2018-11-23 09:35:00,185.35,185.93,184.83,185.39,3063.0,176.2321,176.7836,175.7377,176.2701,3063.0
2018-11-23 09:40:00,185.78,186.87,185.77,186.53,2597.0,176.641,177.6773,176.6315,177.3541,2597.0
2018-11-23 09:45:00,186.46,187.56,186.18,186.44,12137.0,177.2875,178.3334,177.0213,177.2685,12137.0
2018-11-23 09:50:00,186.42,186.42,185.65,186.36,3300.0,177.2495,177.2495,176.5174,177.1924,3300.0
2018-11-23 09:55:00,186.64,187.27,186.5,186.5,4000.0,177.4587,178.0577,177.3255,177.3255,4000.0
2018-11-23 10:00:00,186.8,187.58,186.71,187.52,5330.0,177.6108,178.3524,177.5252,178.2954,5330.0
2018-11-23 10:05:00,187.98,188.24,187.01,187.01,5647.0,178.7327,178.9799,177.8105,177.8105,5647.0
2018-11-23 10:10:00,187.28,187.48,186.13,187.01,7981.0,178.0672,178.2573,176.9737,177.8105,7981.0
2018-11-23 10:15:00,186.98,187.96,186.98,187.96,3076.0,177.7819,178.7137,177.7819,178.7137,3076.0
2018-11-23 10:20:00,188.17,188.46,186.81,187.13,5892.0,178.9134,179.1891,177.6203,177.9245,5892.0
2018-11-23 10:25:00,187.28,187.81,187.28,187.58,2460.0,178.0672,178.5711,178.0672,178.3524,2460.0
2018-11-23 10:30:00,187.58,187.97,187.16,187.97,4592.0,178.3524,178.7232,177.9531,178.7232,4592.0
2018-11-23 10:35:00,188.1,188.26,187.71,187.95,5762.0,178.8468,178.999,178.476,178.7042,5762.0
2018-11-23 10:40:00,187.87,187.97,187.5,187.76,10406.0,178.6281,178.7232,178.2763,178.5236,10406.0
2018-11-23 10:45:00,187.78,187.98,187.5,187.66,9291.0,178.5426,178.7327,178.2763,178.4285,9291.0
2018-11-23 10:50:00,187.8,188.14,187.29,187.57,5383.0,178.5616,178.8849,178.0767,178.3429,5383.0
2018-11-23 10:55:00,187.53,187.6,187.4,187.46,8456.0,178.3049,178.3714,178.1813,178.2383,8456.0
2018-11-23 11:00:00,187.32,187.72,187.32,187.72,1600.0,178.1052,178.4855,178.1052,178.4855,1600.0
2018-11-23 11:05:00,187.58,188.37,187.58,187.64,4762.0,178.3524,179.1036,178.3524,178.4095,4762.0
2018-11-23 11:10:00,187.78,188.03,187.78,188.03,1500.0,178.5426,178.7803,178.5426,178.7803,1500.0
2018-11-23 11:15:00,188.04,188.39,187.95,188.19,3301.0,178.7898,179.1226,178.7042,178.9324,3301.0
2018-11-23 11:20:00,188.1,188.1,187.59,188.07,3598.0,178.8468,178.8468,178.3619,178.8183,3598.0
2018-11-23 11:25:00,187.81,188.46,187.8,188.18,2211.0,178.5711,179.1891,178.5616,178.9229,2211.0
2018-11-23 11:30:00,188.07,188.26,187.83,187.92,8008.0,178.8183,178.999,178.5901,178.6757,8008.0
2018-11-23 11:35:00,187.79,187.79,187.43,187.52,1059.0,178.5521,178.5521,178.2098,178.2954,1059.0
2018-11-23 11:40:00,187.52,187.78,187.37,187.75,2683.0,178.2954,178.5426,178.1527,178.5141,2683.0
2018-11-23 11:45:00,187.65,188.6,187.64,188.52,1905.0,178.419,179.3222,178.4095,179.2462,1905.0
2018-11-23 11:50:00,188.45,188.56,187.97,188.39,4476.0,179.1796,179.2842,178.7232,179.1226,4476.0
2018-11-23 11:55:00,188.37,188.37,187.29,187.63,4194.0,179.1036,179.1036,178.0767,178.4,4194.0
2018-11-23 12:00:00,187.67,187.86,187.52,187.69,1000.0,178.438,178.6186,178.2954,178.457,1000.0
2018-11-23 12:05:00,187.58,187.73,187.49,187.67,3661.0,178.3524,178.495,178.2668,178.438,3661.0
2018-11-23 12:10:00,187.7,188.03,187.7,187.96,1800.0,178.4665,178.7803,178.4665,178.7137,1800.0
2018-11-23 12:15:00,187.94,188.01,187.51,187.51,4109.0,178.6947,178.7613,178.2859,178.2859,4109.0
2018-11-23 12:20:00,187.48,187.54,186.98,187.15,6733.0,178.2573,178.3144,177.7819,177.9436,6733.0
2018-11-23 12:25:00,187.15,187.44,187.04,187.36,3628.0,177.9436,178.2193,177.839,178.1432,3628.0
2018-11-23 12:30:00,187.5,187.53,187.22,187.53,2956.0,178.2763,178.3049,178.0101,178.3049,2956.0
2018-11-23 12:35:00,187.53,187.65,187.25,187.39,10382.0,178.3049,178.419,178.0386,178.1718,10382.0
2018-11-23 12:40:00,187.37,187.41,186.83,187.28,10402.0,178.1527,178.1908,177.6393,178.0672,10402.0
2018-11-23 12:45:00,187.28,187.55,187.15,187.33,7748.0,178.0672,178.3239,177.9436,178.1147,7748.0
2018-11-23 12:50:00,187.34,187.35,186.88,186.99,6109.0,178.1242,178.1337,177.6868,177.7914,6109.0
2018-11-23 12:55:00,187.02,187.03,186.59,186.69,12724.0,177.82,177.8295,177.4111,177.5062,12724.0
2018-11-26 09:30:00,188.96,190.13,188.64,189.88,6337.0,179.6645,180.777,179.3603,180.5393,6337.0
2018-11-26 09:35:00,189.36,191.21,189.24,190.74,3930.0,180.0448,181.8038,179.9308,181.357,3930.0
2018-11-26 09:40:00,190.5,191.12,190.03,190.04,7066.0,181.1288,181.7183,180.6819,180.6914,7066.0
2018-11-26 09:45:00,190.38,190.49,190.04,190.37,1500.0,181.0147,181.1193,180.6914,181.0052,1500.0
2018-11-26 09:50:00,190.07,190.38,189.42,190.26,61305.0,180.7199,181.0147,180.1019,180.9006,61305.0
2018-11-26 09:55:00,190.4,191.8,189.9,190.41,7826.0,181.0337,182.3648,180.5583,181.0432,7826.0
2018-11-26 10:00:00,191.0,191.0,190.66,190.85,1210.0,181.6042,181.6042,181.2809,181.4616,1210.0
2018-11-26 10:05:00,191.05,191.4,190.73,190.98,13458.0,181.6517,181.9845,181.3475,181.5852,13458.0
2018-11-26 10:10:00,190.71,190.73,190.3,190.33,4592.0,181.3284,181.3475,180.9386,180.9671,4592.0
2018-11-26 10:15:00,190.33,190.33,190.33,190.33,0.0,180.9671,180.9671,180.9671,180.9671,0.0
2018-11-26 10:20:00,190.42,190.93,190.08,190.24,6704.0,181.0527,181.5376,180.7294,180.8816,6704.0
2018-11-26 10:25:00,190.01,190.64,189.72,190.64,26984.0,180.6629,181.2619,180.3871,181.2619,26984.0
2018-11-26 10:30:00,190.76,190.94,190.1,190.39,4121.0,181.376,181.5471,180.7484,181.0242,4121.0
2018-11-26 10:35:00,190.52,190.52,190.11,190.49,1000.0,181.1478,181.1478,180.758,181.1193,1000.0
2018-11-26 10:40:00,190.59,191.07,190.59,190.87,1568.0,181.2143,181.6707,181.2143,181.4806,1568.0
2018-11-26 10:45:00,191.05,191.71,191.0,191.71,2356.0,181.6517,182.2792,181.6042,182.2792,2356.0
2018-11-26 10:50:00,191.56,192.12,191.47,191.58,6600.0,182.1366,182.6691,182.0511,182.1556,6600.0
2018-11-26 10:55:00,191.46,191.96,191.28,191.91,1700.0,182.0415,182.5169,181.8704,182.4694,1700.0
2018-11-26 11:00:00,191.88,192.31,191.74,191.99,8960.0,182.4409,182.8497,182.3078,182.5455,8960.0
2018-11-26 11:05:00,191.98,192.12,191.74,191.87,2539.0,182.536,182.6691,182.3078,182.4314,2539.0
2018-11-26 11:10:00,191.87,192.19,191.73,192.19,4805.0,182.4314,182.7356,182.2983,182.7356,4805.0
2018-11-26 11:15:00,192.15,192.27,191.75,191.92,17020.0,182.6976,182.8117,182.3173,182.4789,17020.0
2018-11-26 11:20:00,191.81,192.7,191.81,192.63,14777.0,182.3743,183.2205,182.3743,183.154,14777.0
2018-11-26 11:25:00,192.66,192.88,191.89,192.23,24921.0,183.1825,183.3917,182.4504,182.7737,24921.0
2018-11-26 11:30:00,192.14,192.24,191.58,191.74,14866.0,182.6881,182.7832,182.1556,182.3078,14866.0
2018-11-26 11:35:00,191.71,191.89,191.16,191.22,5907.0,182.2792,182.4504,181.7563,181.8134,5907.0
2018-11-26 11:40:00,191.29,191.44,190.87,190.9,1605.0,181.8799,182.0225,181.4806,181.5091,1605.0
2018-11-26 11:45:00,190.9,190.9,190.26,190.33,2770.0,181.5091,181.5091,180.9006,180.9671,2770.0
2018-11-26 11:50:00,190.25,190.65,190.25,190.63,5095.0,180.8911,181.2714,180.8911,181.2524,5095.0
2018-11-26 11:55:00,190.58,190.61,190.2,190.25,2800.0,181.2048,181.2334,180.8435,180.8911,2800.0
2018-11-26 12:00:00,190.27,190.27,189.66,189.66,1514.0,180.9101,180.9101,180.3301,180.3301,1514.0
2018-11-26 12:05:00,189.66,189.93,189.45,189.93,2805.0,180.3301,180.5868,180.1304,180.5868,2805.0
2018-11-26 12:10:00,190.21,190.22,189.82,189.82,5126.0,180.853,180.8625,180.4822,180.4822,5126.0
2018-11-26 12:15:00,189.73,190.15,189.52,190.15,10127.0,180.3966,180.796,180.197,180.796,10127.0
2018-11-26 12:20:00,190.03,190.1,189.89,189.96,1100.0,180.6819,180.7484,180.5488,180.6153,1100.0
2018-11-26 12:25:00,189.96,190.18,189.73,190.08,5300.0,180.6153,180.8245,180.3966,180.7294,5300.0
2018-11-26 12:30:00,189.75,189.96,189.54,189.64,2700.0,180.4157,180.6153,180.216,180.3111,2700.0
2018-11-26 12:35:00,189.47,189.57,189.34,189.5,2100.0,180.1494,180.2445,180.0258,180.178,2100.0
2018-11-26 12:40:00,189.47,189.47,189.32,189.47,2465.0,180.1494,180.1494,180.0068,180.1494,2465.0
2018-11-26 12:45:00,189.47,189.81,189.47,189.63,2900.0,180.1494,180.4727,180.1494,180.3016,2900.0
2018-11-26 12:50:00,189.59,189.68,189.49,189.68,2500.0,180.2635,180.3491,180.1685,180.3491,2500.0
2018-11-26 12:55:00,189.82,190.05,189.6,190.05,3504.0,180.4822,180.7009,180.273,180.7009,3504.0
2018-11-26 13:00:00,189.78,189.88,189.5,189.5,5900.0,180.4442,180.5393,180.178,180.178,5900.0
2018-11-26 13:05:00,189.3,189.6,189.25,189.25,3700.0,179.9878,180.273,179.9403,179.9403,3700.0
2018-11-26 13:10:00,189.31,189.36,189.15,189.15,5089.0,179.9973,180.0448,179.8452,179.8452,5089.0
2018-11-26 13:15:00,189.15,189.19,189.13,189.17,1300.0,179.8452,179.8832,179.8262,179.8642,1300.0
2018-11-26 13:20:00,189.08,189.14,188.73,188.73,5000.0,179.7786,179.8357,179.4458,179.4458,5000.0
2018-11-26 13:25:00,188.66,188.66,188.27,188.37,2000.0,179.3793,179.3793,179.0085,179.1036,2000.0
2018-11-26 13:30:00,188.5,189.06,188.5,188.98,3500.0,179.2272,179.7596,179.2272,179.6835,3500.0
2018-11-26 13:35:00,188.94,188.95,188.86,188.9,1500.0,179.6455,179.655,179.5694,179.6075,1500.0
2018-11-26 13:40:00,188.78,188.78,188.37,188.47,4394.0,179.4934,179.4934,179.1036,179.1986,4394.0
2018-11-26 13:45:00,188.61,189.26,188.61,189.19,4700.0,179.3317,179.9498,179.3317,179.8832,4700.0
2018-11-26 13:50:00,189.11,189.2,188.82,189.1,7150.0,179.8071,179.8927,179.5314,179.7976,7150.0
2018-11-26 13:55:00,189.19,189.42,189.19,189.42,1700.0,179.8832,180.1019,179.8832,180.1019,1700.0
2018-11-26 14:00:00,189.48,190.09,189.43,189.7,22366.0,180.1589,180.7389,180.1114,180.3681,22366.0
2018-11-26 14:05:00,189.59,189.81,189.48,189.61,4122.0,180.2635,180.4727,180.1589,180.2826,4122.0
2018-11-26 14:10:00,189.61,190.17,189.41,190.17,13972.0,180.2826,180.815,180.0924,180.815,13972.0
2018-11-26 14:15:00,190.22,190.4,190.1,190.4,6366.0,180.8625,181.0337,180.7484,181.0337,6366.0
2018-11-26 14:20:00,190.34,190.76,190.33,190.38,4489.0,180.9766,181.376,180.9671,181.0147,4489.0
2018-11-26 14:25:00,190.29,190.31,189.84,189.9,3465.0,180.9291,180.9481,180.5012,180.5583,3465.0
2018-11-26 14:30:00,190.07,190.29,190.0,190.0,4195.0,180.7199,180.9291,180.6534,180.6534,4195.0
2018-11-26 14:35:00,190.09,190.21,189.7,190.09,5158.0,180.7389,180.853,180.3681,180.7389,5158.0
2018-11-26 14:40:00,190.09,190.11,189.78,189.91,6100.0,180.7389,180.758,180.4442,180.5678,6100.0
2018-11-26 14:45:00,189.87,189.89,189.66,189.77,3661.0,180.5298,180.5488,180.3301,180.4347,3661.0
2018-11-26 14:50:00,189.82,189.93,189.75,189.93,6100.0,180.4822,180.5868,180.4157,180.5868,6100.0
2018-11-26 14:55:00,189.98,190.41,189.97,190.35,9255.0,180.6344,181.0432,180.6248,180.9861,9255.0
2018-11-26 15:00:00,190.36,191.2,190.14,191.07,15783.0,180.9957,181.7943,180.7865,181.6707,15783.0
2018-11-26 15:05:00,190.83,190.83,190.34,190.75,3155.0,181.4425,181.4425,180.9766,181.3665,3155.0
2018-11-26 15:10:00,190.66,190.89,190.54,190.75,10515.0,181.2809,181.4996,181.1668,181.3665,10515.0
2018-11-26 15:15:00,190.75,191.03,190.75,190.82,5644.0,181.3665,181.6327,181.3665,181.433,5644.0
2018-11-26 15:20:00,190.8,191.53,190.72,191.53,14021.0,181.414,182.1081,181.3379,182.1081,14021.0
2018-11-26 15:25:00,191.54,191.84,190.89,190.89,6829.0,182.1176,182.4029,181.4996,181.4996,6829.0
2018-11-26 15:30:00,190.8,191.46,190.79,191.35,15922.0,181.414,182.0415,181.4045,181.937,15922.0
2018-11-26 15:35:00,191.4,191.4,190.91,191.06,8598.0,181.9845,181.9845,181.5186,181.6612,8598.0
2018-11-26 15:40:00,191.05,191.22,190.97,191.2,9145.0,181.6517,181.8134,181.5756,181.7943,9145.0
2018-11-26 15:45:00,191.14,191.33,191.09,191.28,8571.0,181.7373,181.9179,181.6897,181.8704,8571.0
2018-11-26 15:50:00,191.28,191.79,191.24,191.7,49517.0,181.8704,182.3553,181.8324,182.2697,49517.0
2018-11-26 15:55:00,191.74,191.85,191.56,191.68,69846.0,182.3078,182.4124,182.1366,182.2507,69846.0
2018-11-27 09:30:00,190.4,192.1,190.28,192.1,7542.0,181.0337,182.6501,180.9196,182.6501,7542.0
2018-11-27 09:35:00,192.41,192.41,191.18,191.4,3092.0,182.9448,182.9448,181.7753,181.9845,3092.0
2018-11-27 09:40:00,191.7,191.7,190.45,190.75,1800.0,182.2697,182.2697,181.0812,181.3665,1800.0
2018-11-27 09:45:00,190.02,190.59,189.65,190.49,9646.0,180.6724,181.2143,180.3206,181.1193,9646.0
2018-11-27 09:50:00,190.29,190.29,189.66,190.06,3057.0,180.9291,180.9291,180.3301,180.7104,3057.0
2018-11-27 09:55:00,190.34,190.71,190.29,190.68,1600.0,180.9766,181.3284,180.9291,181.2999,1600.0
2018-11-27 10:00:00,190.72,191.03,190.7,191.03,3767.0,181.3379,181.6327,181.3189,181.6327,3767.0
2018-11-27 10:05:00,191.09,191.57,190.99,191.57,7474.0,181.6897,182.1461,181.5947,182.1461,7474.0
2018-11-27 10:10:00,191.51,191.58,191.2,191.36,7562.0,182.0891,182.1556,181.7943,181.9465,7562.0
2018-11-27 10:15:00,191.3,191.31,190.32,190.9,4966.0,181.8894,181.8989,180.9576,181.5091,4966.0
2018-11-27 10:20:00,191.1,191.1,190.44,190.96,4946.0,181.6993,181.6993,181.0717,181.5661,4946.0
2018-11-27 10:25:00,190.97,191.08,190.31,190.42,12540.0,181.5756,181.6802,180.9481,181.0527,12540.0
2018-11-27 10:30:00,190.38,190.87,190.05,190.87,6180.0,181.0147,181.4806,180.7009,181.4806,6180.0
2018-11-27 10:35:00,190.87,190.87,190.2,190.36,3905.0,181.4806,181.4806,180.8435,180.9957,3905.0
2018-11-27 10:40:00,190.28,190.87,190.27,190.74,2150.0,180.9196,181.4806,180.9101,181.357,2150.0
2018-11-27 10:45:00,190.84,190.91,190.59,190.91,3200.0,181.452,181.5186,181.2143,181.5186,3200.0
2018-11-27 10:50:00,190.92,191.59,190.92,191.41,4200.0,181.5281,182.1651,181.5281,181.994,4200.0
2018-11-27 10:55:00,191.45,191.74,191.14,191.14,2600.0,182.032,182.3078,181.7373,181.7373,2600.0
2018-11-27 11:00:00,190.76,191.66,190.75,191.66,4273.0,181.376,182.2317,181.3665,182.2317,4273.0
2018-11-27 11:05:00,191.5,191.65,191.04,191.12,3326.0,182.0796,182.2222,181.6422,181.7183,3326.0
2018-11-27 11:10:00,191.21,191.41,191.09,191.38,12360.0,181.8038,181.994,181.6897,181.9655,12360.0
2018-11-27 11:15:00,191.39,191.48,191.05,191.45,2200.0,181.975,182.0606,181.6517,182.032,2200.0
2018-11-27 11:20:00,191.36,191.36,190.79,190.89,8860.0,181.9465,181.9465,181.4045,181.4996,8860.0
2018-11-27 11:25:00,190.85,191.3,190.83,191.3,10059.0,181.4616,181.8894,181.4425,181.8894,10059.0
2018-11-27 11:30:00,191.25,191.37,190.84,191.02,4544.0,181.8419,181.956,181.452,181.6232,4544.0
2018-11-27 11:35:00,190.95,191.28,190.84,191.18,9474.0,181.5566,181.8704,181.452,181.7753,9474.0
2018-11-27 11:40:00,191.55,191.63,191.04,191.34,3318.0,182.1271,182.2032,181.6422,181.9274,3318.0
2018-11-27 11:45:00,191.38,191.92,191.38,191.82,4198.0,181.9655,182.4789,181.9655,182.3838,4198.0
2018-11-27 11:50:00,191.66,191.89,191.6,191.88,1949.0,182.2317,182.4504,182.1747,182.4409,1949.0
2018-11-27 11:55:00,191.98,191.98,191.69,191.78,2600.0,182.536,182.536,182.2602,182.3458,2600.0
2018-11-27 12:00:00,191.57,191.62,191.32,191.32,2000.0,182.1461,182.1937,181.9084,181.9084,2000.0
2018-11-27 12:05:00,191.33,191.41,191.27,191.38,2905.0,181.9179,181.994,181.8609,181.9655,2905.0
2018-11-27 12:10:00,191.19,191.19,190.73,190.92,4937.0,181.7848,181.7848,181.3475,181.5281,4937.0
2018-11-27 12:15:00,191.07,191.18,190.73,191.18,1200.0,181.6707,181.7753,181.3475,181.7753,1200.0
2018-11-27 12:20:00,191.28,191.3,191.0,191.11,2906.0,181.8704,181.8894,181.6042,181.7088,2906.0
2018-11-27 12:25:00,190.97,190.97,190.5,190.68,3409.0,181.5756,181.5756,181.1288,181.2999,3409.0
2018-11-27 12:30:00,190.65,190.65,190.38,190.52,3300.0,181.2714,181.2714,181.0147,181.1478,3300.0
2018-11-27 12:35:00,190.65,190.85,190.65,190.85,700.0,181.2714,181.4616,181.2714,181.4616,700.0
2018-11-27 12:40:00,190.96,191.05,190.82,190.98,1500.0,181.5661,181.6517,181.433,181.5852,1500.0
2018-11-27 12:45:00,190.85,191.0,190.78,190.98,1887.0,181.4616,181.6042,181.395,181.5852,1887.0
2018-11-27 12:50:00,191.14,191.14,191.07,191.11,900.0,181.7373,181.7373,181.6707,181.7088,900.0
2018-11-27 12:55:00,191.15,191.19,190.97,191.1,2700.0,181.7468,181.7848,181.5756,181.6993,2700.0
2018-11-27 13:00:00,191.13,191.18,190.97,191.03,900.0,181.7278,181.7753,181.5756,181.6327,900.0
2018-11-27 13:05:00,191.05,191.1,190.84,191.1,2168.0,181.6517,181.6993,181.452,181.6993,2168.0
2018-11-27 13:10:00,191.15,191.37,190.85,191.31,7341.0,181.7468,181.956,181.4616,181.8989,7341.0
2018-11-27 13:15:00,191.49,191.57,190.96,191.2,7147.0,182.0701,182.1461,181.5661,181.7943,7147.0
2018-11-27 13:20:00,191.34,191.34,191.0,191.1,1620.0,181.9274,181.9274,181.6042,181.6993,1620.0
2018-11-27 13:25:00,191.1,191.28,190.82,191.28,1500.0,181.6993,181.8704,181.433,181.8704,1500.0
2018-11-27 13:30:00,191.39,191.6,191.25,191.39,5050.0,181.975,182.1747,181.8419,181.975,5050.0
2018-11-27 13:35:00,191.53,191.74,191.43,191.71,2200.0,182.1081,182.3078,182.013,182.2792,2200.0
2018-11-27 13:40:00,191.55,191.6,191.36,191.48,1373.0,182.1271,182.1747,181.9465,182.0606,1373.0
2018-11-27 13:45:00,191.53,191.58,191.37,191.58,2100.0,182.1081,182.1556,181.956,182.1556,2100.0
2018-11-27 13:50:00,191.32,191.34,191.24,191.24,1131.0,181.9084,181.9274,181.8324,181.8324,1131.0
2018-11-27 13:55:00,191.3,191.9,191.23,191.9,4750.0,181.8894,182.4599,181.8229,182.4599,4750.0
2018-11-27 14:00:00,192.0,192.07,191.68,191.86,2900.0,182.555,182.6215,182.2507,182.4219,2900.0
2018-11-27 14:05:00,191.84,192.15,191.82,192.0,3120.0,182.4029,182.6976,182.3838,182.555,3120.0
2018-11-27 14:10:00,191.91,192.11,191.88,192.11,4732.0,182.4694,182.6596,182.4409,182.6596,4732.0
2018-11-27 14:15:00,192.0,192.0,191.8,191.83,5202.0,182.555,182.555,182.3648,182.3933,5202.0
2018-11-27 14:20:00,191.7,191.87,191.67,191.86,1705.0,182.2697,182.4314,182.2412,182.4219,1705.0
2018-11-27 14:25:00,192.04,192.07,191.99,191.99,1100.0,182.593,182.6215,182.5455,182.5455,1100.0
2018-11-27 14:30:00,191.97,192.13,191.95,192.11,2570.0,182.5265,182.6786,182.5074,182.6596,2570.0
2018-11-27 14:35:00,192.12,192.42,192.11,192.17,3300.0,182.6691,182.9543,182.6596,182.7166,3300.0
2018-11-27 14:40:00,192.07,192.3,192.07,192.28,2049.0,182.6215,182.8402,182.6215,182.8212,2049.0
2018-11-27 14:45:00,192.26,192.6,192.25,192.37,3097.0,182.8022,183.1255,182.7927,182.9068,3097.0
2018-11-27 14:50:00,192.31,192.31,192.04,192.13,3133.0,182.8497,182.8497,182.593,182.6786,3133.0
2018-11-27 14:55:00,192.12,192.12,191.75,191.84,2389.0,182.6691,182.6691,182.3173,182.4029,2389.0
2018-11-27 15:00:00,191.76,191.93,191.37,191.93,3205.0,182.3268,182.4884,181.956,182.4884,3205.0
2018-11-27 15:05:00,191.98,191.98,191.66,191.77,1946.0,182.536,182.536,182.2317,182.3363,1946.0
2018-11-27 15:10:00,191.66,191.84,191.56,191.79,9934.0,182.2317,182.4029,182.1366,182.3553,9934.0
2018-11-27 15:15:00,191.78,191.9,191.66,191.7,4900.0,182.3458,182.4599,182.2317,182.2697,4900.0
2018-11-27 15:20:00,191.73,191.82,191.64,191.64,2155.0,182.2983,182.3838,182.2127,182.2127,2155.0
2018-11-27 15:25:00,191.77,191.98,191.76,191.87,6981.0,182.3363,182.536,182.3268,182.4314,6981.0
2018-11-27 15:30:00,191.82,192.0,191.67,192.0,4127.0,182.3838,182.555,182.2412,182.555,4127.0
2018-11-27 15:35:00,191.94,192.16,191.78,191.78,2820.0,182.4979,182.7071,182.3458,182.3458,2820.0
2018-11-27 15:40:00,191.82,192.0,191.76,192.0,4734.0,182.3838,182.555,182.3268,182.555,4734.0
2018-11-27 15:45:00,191.95,192.1,191.69,191.88,8031.0,182.5074,182.6501,182.2602,182.4409,8031.0
2018-11-27 15:50:00,191.84,192.18,191.84,192.05,16813.0,182.4029,182.7261,182.4029,182.6025,16813.0
2018-11-27 15:55:00,192.03,192.41,192.0,192.4,41380.0,182.5835,182.9448,182.555,182.9353,41380.0
2018-11-28 09:30:00,192.58,192.58,190.9,191.72,14032.0,183.1064,183.1064,181.5091,182.2888,14032.0
2018-11-28 09:35:00,191.76,192.53,191.57,192.39,19619.0,182.3268,183.0589,182.1461,182.9258,19619.0
2018-11-28 09:40:00,192.29,192.4,191.65,192.2,20286.0,182.8307,182.9353,182.2222,182.7451,20286.0
2018-11-28 09:45:00,192.04,192.2,191.26,191.33,9571.0,182.593,182.7451,181.8514,181.9179,9571.0
2018-11-28 09:50:00,191.26,191.48,190.8,191.33,12110.0,181.8514,182.0606,181.414,181.9179,12110.0
2018-11-28 09:55:00,191.35,191.41,191.2,191.38,8038.0,181.937,181.994,181.7943,181.9655,8038.0
2018-11-28 10:00:00,191.38,192.09,191.23,191.25,35435.0,181.9655,182.6406,181.8229,181.8419,35435.0
2018-11-28 10:05:00,191.25,192.08,191.13,191.43,14790.0,181.8419,182.631,181.7278,182.013,14790.0
2018-11-28 10:10:00,191.45,191.7,191.17,191.7,5501.0,182.032,182.2697,181.7658,182.2697,5501.0
2018-11-28 10:15:00,191.41,191.81,191.33,191.54,8290.0,181.994,182.3743,181.9179,182.1176,8290.0
2018-11-28 10:20:00,191.48,191.88,191.31,191.75,8509.0,182.0606,182.4409,181.8989,182.3173,8509.0
2018-11-28 10:25:00,191.63,191.71,191.04,191.04,14481.0,182.2032,182.2792,181.6422,181.6422,14481.0
2018-11-28 10:30:00,190.54,190.67,190.1,190.53,2900.0,181.1668,181.2904,180.7484,181.1573,2900.0
2018-11-28 10:35:00,190.86,191.06,190.34,190.97,17425.0,181.4711,181.6612,180.9766,181.5756,17425.0
2018-11-28 10:40:00,190.96,191.32,190.88,191.0,30588.0,181.5661,181.9084,181.4901,181.6042,30588.0
2018-11-28 10:45:00,190.99,191.53,190.79,191.44,8941.0,181.5947,182.1081,181.4045,182.0225,8941.0
2018-11-28 10:50:00,191.76,191.89,191.44,191.63,15376.0,182.3268,182.4504,182.0225,182.2032,15376.0
2018-11-28 10:55:00,191.57,191.63,190.95,191.25,14335.0,182.1461,182.2032,181.5566,181.8419,14335.0
2018-11-28 11:00:00,191.15,191.75,191.09,191.34,16944.0,181.7468,182.3173,181.6897,181.9274,16944.0
2018-11-28 11:05:00,191.31,191.97,191.3,191.97,3549.0,181.8989,182.5265,181.8894,182.5265,3549.0
2018-11-28 11:10:00,192.21,192.33,191.59,191.59,12705.0,182.7547,182.8687,182.1651,182.1651,12705.0
2018-11-28 11:15:00,191.63,191.63,191.35,191.5,700.0,182.2032,182.2032,181.937,182.0796,700.0
2018-11-28 11:20:00,191.6,191.6,191.27,191.27,1632.0,182.1747,182.1747,181.8609,181.8609,1632.0
2018-11-28 11:25:00,191.41,191.69,191.41,191.69,1000.0,181.994,182.2602,181.994,182.2602,1000.0
2018-11-28 11:30:00,191.88,192.21,191.81,192.04,3301.0,182.4409,182.7547,182.3743,182.593,3301.0
2018-11-28 11:35:00,192.13,192.13,191.33,191.5,3070.0,182.6786,182.6786,181.9179,182.0796,3070.0
2018-11-28 11:40:00,191.4,191.75,191.1,191.6,4649.0,181.9845,182.3173,181.6993,182.1747,4649.0
2018-11-28 11:45:00,191.28,191.49,191.07,191.49,6700.0,181.8704,182.0701,181.6707,182.0701,6700.0
2018-11-28 11:50:00,191.42,191.74,191.35,191.74,27263.0,182.0035,182.3078,181.937,182.3078,27263.0
2018-11-28 11:55:00,191.79,191.84,191.5,191.6,13668.0,182.3553,182.4029,182.0796,182.1747,13668.0
2018-11-28 12:00:00,192.01,193.38,191.89,193.38,4600.0,182.5645,183.8671,182.4504,183.8671,4600.0
2018-11-28 12:05:00,193.8,194.56,193.69,194.5,2978.0,184.2664,184.989,184.1618,184.932,2978.0
2018-11-28 12:10:00,194.69,194.69,194.29,194.4,2000.0,185.1127,185.1127,184.7323,184.8369,2000.0
2018-11-28 12:15:00,194.36,194.6,194.09,194.53,2401.0,184.7989,185.0271,184.5422,184.9605,2401.0
2018-11-28 12:20:00,194.44,194.68,194.36,194.36,1651.0,184.875,185.1031,184.7989,184.7989,1651.0
2018-11-28 12:25:00,194.41,194.95,194.25,194.86,23583.0,184.8464,185.3599,184.6943,185.2743,23583.0
2018-11-28 12:30:00,194.73,195.49,194.64,195.0,11968.0,185.1507,185.8733,185.0651,185.4074,11968.0
2018-11-28 12:35:00,194.91,195.25,194.67,195.01,4503.0,185.3218,185.6451,185.0936,185.4169,4503.0
2018-11-28 12:40:00,195.29,195.32,194.98,195.05,15196.0,185.6831,185.7117,185.3884,185.4549,15196.0
2018-11-28 12:45:00,195.06,195.53,195.06,195.37,3128.0,185.4645,185.9113,185.4645,185.7592,3128.0
2018-11-28 12:50:00,195.22,195.57,195.22,195.57,4351.0,185.6166,185.9494,185.6166,185.9494,4351.0
2018-11-28 12:55:00,195.62,196.26,195.6,196.03,7591.0,185.9969,186.6054,185.9779,186.3867,7591.0
2018-11-28 13:00:00,196.0,196.15,195.91,196.03,10403.0,186.3582,186.5008,186.2726,186.3867,10403.0
2018-11-28 13:05:00,196.13,196.6,196.08,196.11,6467.0,186.4818,186.9287,186.4343,186.4628,6467.0
2018-11-28 13:10:00,196.19,196.19,195.91,195.99,5321.0,186.5389,186.5389,186.2726,186.3487,5321.0
2018-11-28 13:15:00,196.04,196.39,195.87,196.39,3710.0,186.3962,186.729,186.2346,186.729,3710.0
2018-11-28 13:20:00,196.42,196.77,196.41,196.45,3071.0,186.7575,187.0903,186.748,186.7861,3071.0
2018-11-28 13:25:00,196.58,196.99,196.37,196.99,18598.0,186.9097,187.2995,186.71,187.2995,18598.0
2018-11-28 13:30:00,196.94,197.28,196.93,197.15,3250.0,187.252,187.5752,187.2425,187.4516,3250.0
2018-11-28 13:35:00,197.26,197.37,196.74,197.21,18468.0,187.5562,187.6608,187.0618,187.5087,18468.0
2018-11-28 13:40:00,197.21,197.84,197.05,197.81,8034.0,187.5087,188.1077,187.3566,188.0792,8034.0
2018-11-28 13:45:00,197.81,198.25,197.8,198.06,9443.0,188.0792,188.4975,188.0697,188.3169,9443.0
2018-11-28 13:50:00,198.25,198.62,198.17,198.61,17865.0,188.4975,188.8493,188.4215,188.8398,17865.0
2018-11-28 13:55:00,198.67,199.12,198.6,198.72,13665.0,188.8969,189.3247,188.8303,188.9444,13665.0
2018-11-28 14:00:00,198.8,198.82,198.53,198.56,13394.0,189.0205,189.0395,188.7638,188.7923,13394.0
2018-11-28 14:05:00,198.56,198.75,198.45,198.7,9263.0,188.7923,188.9729,188.6877,188.9254,9263.0
2018-11-28 14:10:00,198.7,198.78,198.23,198.31,22711.0,188.9254,189.0015,188.4785,188.5546,22711.0
2018-11-28 14:15:00,198.23,198.23,197.7,197.75,15245.0,188.4785,188.4785,187.9746,188.0221,15245.0
2018-11-28 14:20:00,197.81,197.93,197.19,197.28,12213.0,188.0792,188.1933,187.4897,187.5752,12213.0
2018-11-28 14:25:00,197.02,197.1,196.81,196.81,1788.0,187.328,187.4041,187.1284,187.1284,1788.0
2018-11-28 14:30:00,196.94,197.32,196.94,197.28,6132.0,187.252,187.6133,187.252,187.5752,6132.0
2018-11-28 14:35:00,197.19,197.32,197.0,197.0,4849.0,187.4897,187.6133,187.309,187.309,4849.0
2018-11-28 14:40:00,197.17,197.71,197.17,197.65,4634.0,187.4707,187.9841,187.4707,187.927,4634.0
2018-11-28 14:45:00,197.6,197.63,197.35,197.39,3362.0,187.8795,187.908,187.6418,187.6798,3362.0
2018-11-28 14:50:00,197.55,198.17,197.55,197.81,8599.0,187.832,188.4215,187.832,188.0792,8599.0
2018-11-28 14:55:00,197.57,197.57,197.24,197.24,18523.0,187.851,187.851,187.5372,187.5372,18523.0
2018-11-28 15:00:00,197.13,197.17,196.94,196.95,23705.0,187.4326,187.4707,187.252,187.2615,23705.0
2018-11-28 15:05:00,196.98,196.98,196.58,196.8,6704.0,187.29,187.29,186.9097,187.1189,6704.0
2018-11-28 15:10:00,196.83,197.15,196.76,197.03,6545.0,187.1474,187.4516,187.0808,187.3375,6545.0
2018-11-28 15:15:00,197.15,197.22,196.89,197.2,10780.0,187.4516,187.5182,187.2044,187.4992,10780.0
2018-11-28 15:20:00,197.17,197.48,197.16,197.48,16648.0,187.4707,187.7654,187.4611,187.7654,16648.0
2018-11-28 15:25:00,197.51,197.78,197.46,197.75,10136.0,187.7939,188.0506,187.7464,188.0221,10136.0
2018-11-28 15:30:00,197.77,198.44,197.67,198.36,13424.0,188.0411,188.6782,187.9461,188.6021,13424.0
2018-11-28 15:35:00,198.32,198.59,198.13,198.13,5295.0,188.5641,188.8208,188.3834,188.3834,5295.0
2018-11-28 15:40:00,198.11,198.42,198.05,198.09,7351.0,188.3644,188.6592,188.3074,188.3454,7351.0
2018-11-28 15:45:00,198.25,198.54,198.13,198.54,14772.0,188.4975,188.7733,188.3834,188.7733,14772.0
2018-11-28 15:50:00,198.5,198.57,198.28,198.28,28783.0,188.7352,188.8018,188.526,188.526,28783.0
2018-11-28 15:55:00,198.26,198.4,197.94,198.33,36495.0,188.507,188.6401,188.2028,188.5736,36495.0
2018-11-29 09:30:00,197.02,198.81,197.02,198.39,10060.0,187.328,189.03,187.328,188.6306,10060.0
2018-11-29 09:35:00,198.09,198.1,196.22,196.71,1531.0,188.3454,188.3549,186.5674,187.0333,1531.0
2018-11-29 09:40:00,196.44,197.23,196.42,196.86,4595.0,186.7766,187.5277,186.7575,187.1759,4595.0
2018-11-29 09:45:00,196.86,196.86,195.97,195.97,3146.0,187.1759,187.1759,186.3297,186.3297,3146.0
2018-11-29 09:50:00,196.07,196.24,195.76,196.14,2613.0,186.4248,186.5864,186.13,186.4913,2613.0
2018-11-29 09:55:00,196.29,196.68,196.28,196.68,6030.0,186.6339,187.0048,186.6244,187.0048,6030.0
2018-11-29 10:00:00,196.5,197.02,196.38,197.0,13347.0,186.8336,187.328,186.7195,187.309,13347.0
2018-11-29 10:05:00,197.02,197.17,196.84,197.0,30755.0,187.328,187.4707,187.1569,187.309,30755.0
2018-11-29 10:10:00,196.93,197.33,196.93,197.16,1955.0,187.2425,187.6228,187.2425,187.4611,1955.0
2018-11-29 10:15:00,197.09,197.25,196.6,196.92,18572.0,187.3946,187.5467,186.9287,187.233,18572.0
2018-11-29 10:20:00,196.74,197.47,196.56,197.47,7620.0,187.0618,187.7559,186.8907,187.7559,7620.0
2018-11-29 10:25:00,197.31,197.32,196.93,197.03,7937.0,187.6038,187.6133,187.2425,187.3375,7937.0
2018-11-29 10:30:00,197.09,197.74,197.09,197.49,2300.0,187.3946,188.0126,187.3946,187.7749,2300.0
2018-11-29 10:35:00,197.5,197.5,197.08,197.3,6300.0,187.7844,187.7844,187.3851,187.5943,6300.0
2018-11-29 10:40:00,197.16,197.3,196.88,196.98,6500.0,187.4611,187.5943,187.1949,187.29,6500.0
2018-11-29 10:45:00,196.96,197.38,196.73,196.73,5905.0,187.271,187.6703,187.0523,187.0523,5905.0
2018-11-29 10:50:00,196.9,196.97,196.56,196.64,7301.0,187.2139,187.2805,186.8907,186.9667,7301.0
2018-11-29 10:55:00,196.56,197.07,196.53,196.72,8009.0,186.8907,187.3756,186.8621,187.0428,8009.0
2018-11-29 11:00:00,196.85,197.0,196.6,196.89,5036.0,187.1664,187.309,186.9287,187.2044,5036.0
2018-11-29 11:05:00,196.97,197.56,196.97,197.36,4805.0,187.2805,187.8415,187.2805,187.6513,4805.0
2018-11-29 11:10:00,197.36,197.41,196.98,197.16,3459.0,187.6513,187.6988,187.29,187.4611,3459.0
2018-11-29 11:15:00,196.99,197.13,196.99,197.0,2766.0,187.2995,187.4326,187.2995,187.309,2766.0
2018-11-29 11:20:00,196.97,197.88,196.9,197.46,3175.0,187.2805,188.1457,187.2139,187.7464,3175.0
2018-11-29 11:25:00,197.37,197.37,197.19,197.2,200.0,187.6608,187.6608,187.4897,187.4992,200.0
2018-11-29 11:30:00,197.34,197.64,197.02,197.63,2228.0,187.6323,187.9175,187.328,187.908,2228.0
2018-11-29 11:35:00,197.7,197.72,197.35,197.49,1400.0,187.9746,187.9936,187.6418,187.7749,1400.0
2018-11-29 11:40:00,197.53,197.87,197.53,197.56,1600.0,187.8129,188.1362,187.8129,187.8415,1600.0
2018-11-29 11:45:00,197.43,197.45,197.15,197.29,4200.0,187.7179,187.7369,187.4516,187.5848,4200.0
2018-11-29 11:50:00,197.26,197.49,196.71,197.49,7496.0,187.5562,187.7749,187.0333,187.7749,7496.0
2018-11-29 11:55:00,197.39,197.41,196.9,197.21,1500.0,187.6798,187.6988,187.2139,187.5087,1500.0
2018-11-29 12:00:00,197.32,197.55,197.32,197.32,1500.0,187.6133,187.832,187.6133,187.6133,1500.0
2018-11-29 12:05:00,197.49,197.49,197.12,197.42,1100.0,187.7749,187.7749,187.4231,187.7084,1100.0
2018-11-29 12:10:00,197.37,197.66,197.28,197.28,4800.0,187.6608,187.9365,187.5752,187.5752,4800.0
2018-11-29 12:15:00,197.22,197.47,197.12,197.44,1650.0,187.5182,187.7559,187.4231,187.7274,1650.0
2018-11-29 12:20:00,197.46,197.46,196.9,196.9,6724.0,187.7464,187.7464,187.2139,187.2139,6724.0
2018-11-29 12:25:00,196.93,197.22,196.93,197.21,1600.0,187.2425,187.5182,187.2425,187.5087,1600.0
2018-11-29 12:30:00,197.34,197.49,197.25,197.43,900.0,187.6323,187.7749,187.5467,187.7179,900.0
2018-11-29 12:35:00,197.56,197.68,197.42,197.52,5225.0,187.8415,187.9556,187.7084,187.8034,5225.0
2018-11-29 12:40:00,197.56,197.73,197.47,197.65,1550.0,187.8415,188.0031,187.7559,187.927,1550.0
2018-11-29 12:45:00,197.64,198.13,197.64,197.95,2525.0,187.9175,188.3834,187.9175,188.2123,2525.0
2018-11-29 12:50:00,198.05,198.26,198.0,198.19,1200.0,188.3074,188.507,188.2598,188.4405,1200.0
2018-11-29 12:55:00,198.19,198.28,197.88,197.88,19200.0,188.4405,188.526,188.1457,188.1457,19200.0
2018-11-29 13:00:00,198.08,198.08,197.26,197.36,31602.0,188.3359,188.3359,187.5562,187.6513,31602.0
2018-11-29 13:05:00,197.25,197.31,196.6,197.15,5757.0,187.5467,187.6038,186.9287,187.4516,5757.0
2018-11-29 13:10:00,197.33,197.37,196.92,197.14,4775.0,187.6228,187.6608,187.233,187.4421,4775.0
2018-11-29 13:15:00,197.2,197.5,197.17,197.34,4184.0,187.4992,187.7844,187.4707,187.6323,4184.0
2018-11-29 13:20:00,197.26,197.69,197.12,197.56,5115.0,187.5562,187.9651,187.4231,187.8415,5115.0
2018-11-29 13:25:00,197.51,197.58,197.18,197.33,3400.0,187.7939,187.8605,187.4802,187.6228,3400.0
2018-11-29 13:30:00,197.44,197.65,197.14,197.28,16465.0,187.7274,187.927,187.4421,187.5752,16465.0
2018-11-29 13:35:00,197.43,197.57,197.15,197.43,4804.0,187.7179,187.851,187.4516,187.7179,4804.0
2018-11-29 13:40:00,197.34,197.67,197.33,197.52,2836.0,187.6323,187.9461,187.6228,187.8034,2836.0
2018-11-29 13:45:00,197.5,197.77,197.36,197.56,8000.0,187.7844,188.0411,187.6513,187.8415,8000.0
2018-11-29 13:50:00,197.47,197.66,197.31,197.57,4176.0,187.7559,187.9365,187.6038,187.851,4176.0
2018-11-29 13:55:00,197.61,197.61,197.22,197.53,6882.0,187.889,187.889,187.5182,187.8129,6882.0
2018-11-29 14:00:00,197.45,197.51,196.54,196.61,9629.0,187.7369,187.7939,186.8716,186.9382,9629.0
2018-11-29 14:05:00,196.61,196.65,196.33,196.6,3700.0,186.9382,186.9762,186.672,186.9287,3700.0
2018-11-29 14:10:00,196.57,197.6,196.57,197.36,9114.0,186.9002,187.8795,186.9002,187.6513,9114.0
2018-11-29 14:15:00,197.37,197.37,196.78,197.18,5780.0,187.6608,187.6608,187.0998,187.4802,5780.0
2018-11-29 14:20:00,197.26,197.26,196.84,197.17,3900.0,187.5562,187.5562,187.1569,187.4707,3900.0
2018-11-29 14:25:00,197.14,197.14,197.08,197.13,450.0,187.4421,187.4421,187.3851,187.4326,450.0
2018-11-29 14:30:00,197.09,197.25,197.08,197.25,2803.0,187.3946,187.5467,187.3851,187.5467,2803.0
2018-11-29 14:35:00,197.22,197.3,196.93,197.2,3475.0,187.5182,187.5943,187.2425,187.4992,3475.0
2018-11-29 14:40:00,197.2,197.38,197.14,197.38,4264.0,187.4992,187.6703,187.4421,187.6703,4264.0
2018-11-29 14:45:00,197.36,197.63,197.23,197.59,6602.0,187.6513,187.908,187.5277,187.87,6602.0
2018-11-29 14:50:00,197.65,198.2,197.56,198.0,3804.0,187.927,188.45,187.8415,188.2598,3804.0
2018-11-29 14:55:00,198.06,198.08,197.79,197.96,4051.0,188.3169,188.3359,188.0602,188.2218,4051.0
2018-11-29 15:00:00,197.87,197.94,197.57,197.67,4065.0,188.1362,188.2028,187.851,187.9461,4065.0
2018-11-29 15:05:00,197.67,197.8,197.44,197.68,3300.0,187.9461,188.0697,187.7274,187.9556,3300.0
2018-11-29 15:10:00,197.59,197.65,197.5,197.63,2200.0,187.87,187.927,187.7844,187.908,2200.0
2018-11-29 15:15:00,197.6,197.77,197.48,197.53,5703.0,187.8795,188.0411,187.7654,187.8129,5703.0
2018-11-29 15:20:00,197.53,197.89,197.53,197.74,17818.0,187.8129,188.1552,187.8129,188.0126,17818.0
2018-11-29 15:25:00,197.72,197.74,197.45,197.56,8853.0,187.9936,188.0126,187.7369,187.8415,8853.0
2018-11-29 15:30:00,197.56,197.57,197.23,197.25,2940.0,187.8415,187.851,187.5277,187.5467,2940.0
2018-11-29 15:35:00,197.25,197.37,197.2,197.23,10159.0,187.5467,187.6608,187.4992,187.5277,10159.0
2018-11-29 15:40:00,197.23,197.24,196.64,196.84,6395.0,187.5277,187.5372,186.9667,187.1569,6395.0
2018-11-29 15:45:00,196.83,197.26,196.81,197.09,11190.0,187.1474,187.5562,187.1284,187.3946,11190.0
2018-11-29 15:50:00,197.07,197.25,196.89,197.07,17131.0,187.3756,187.5467,187.2044,187.3756,17131.0
2018-11-29 15:55:00,197.01,197.01,196.55,196.81,20192.0,187.3185,187.3185,186.8812,187.1284,20192.0
2018-11-30 09:30:00,195.51,196.2,195.51,195.57,7293.0,186.3602,187.0179,186.3602,186.4174,7293.0
2018-11-30 09:35:00,195.52,195.67,194.81,195.36,4101.0,186.3698,186.5127,185.693,186.2173,4101.0
2018-11-30 09:40:00,195.5,195.5,193.72,195.07,5149.0,186.3507,186.3507,184.654,185.9408,5149.0
2018-11-30 09:45:00,194.86,194.86,194.86,194.86,100.0,185.7407,185.7407,185.7407,185.7407,100.0
2018-11-30 09:50:00,195.43,195.81,195.34,195.69,6770.0,186.284,186.6462,186.1982,186.5318,6770.0
2018-11-30 09:55:00,195.85,196.23,195.27,195.43,7699.0,186.6843,187.0465,186.1315,186.284,7699.0
2018-11-30 10:00:00,195.56,195.63,195.34,195.53,1110.0,186.4079,186.4746,186.1982,186.3793,1110.0
2018-11-30 10:05:00,195.62,195.7,195.48,195.69,4000.0,186.4651,186.5413,186.3316,186.5318,4000.0
2018-11-30 10:10:00,195.6,195.6,194.88,194.88,1400.0,186.446,186.446,185.7597,185.7597,1400.0
2018-11-30 10:15:00,194.85,195.25,194.84,194.84,400.0,185.7311,186.1124,185.7216,185.7216,400.0
2018-11-30 10:20:00,194.89,195.25,194.69,195.23,7767.0,185.7693,186.1124,185.5786,186.0933,7767.0
2018-11-30 10:25:00,195.12,195.15,194.11,194.11,3821.0,185.9885,186.0171,185.0258,185.0258,3821.0
2018-11-30 10:30:00,194.24,195.33,194.24,195.33,6308.0,185.1497,186.1887,185.1497,186.1887,6308.0
2018-11-30 10:35:00,195.33,195.39,195.02,195.03,2581.0,186.1887,186.2459,185.8932,185.9027,2581.0
2018-11-30 10:40:00,194.8,194.82,194.1,194.1,6390.0,185.6835,185.7025,185.0162,185.0162,6390.0
2018-11-30 10:45:00,194.1,194.1,193.13,193.27,8209.0,185.0162,185.0162,184.0916,184.2251,8209.0
2018-11-30 10:50:00,193.14,193.59,192.84,193.26,7311.0,184.1012,184.5301,183.8152,184.2155,7311.0
2018-11-30 10:55:00,192.81,193.14,192.54,193.14,6181.0,183.7866,184.1012,183.5292,184.1012,6181.0
2018-11-30 11:00:00,192.99,193.0,192.54,192.64,2281.0,183.9582,183.9677,183.5292,183.6246,2281.0
2018-11-30 11:05:00,192.81,192.94,192.45,192.45,3500.0,183.7866,183.9105,183.4434,183.4434,3500.0
2018-11-30 11:10:00,192.59,193.42,192.59,193.13,3636.0,183.5769,184.368,183.5769,184.0916,3636.0
2018-11-30 11:15:00,193.13,193.69,193.13,193.69,3722.0,184.0916,184.6254,184.0916,184.6254,3722.0
2018-11-30 11:20:00,193.72,193.95,193.62,193.79,6136.0,184.654,184.8732,184.5587,184.7207,6136.0
2018-11-30 11:25:00,193.8,194.01,193.08,193.37,3866.0,184.7303,184.9304,184.044,184.3204,3866.0
2018-11-30 11:30:00,193.31,193.7,193.08,193.55,5018.0,184.2632,184.6349,184.044,184.492,5018.0
2018-11-30 11:35:00,193.24,193.59,193.24,193.48,800.0,184.1965,184.5301,184.1965,184.4252,800.0
2018-11-30 11:40:00,193.6,193.92,193.54,193.88,2926.0,184.5396,184.8446,184.4824,184.8065,2926.0
2018-11-30 11:45:00,193.92,193.92,193.43,193.52,3868.0,184.8446,184.8446,184.3776,184.4634,3868.0
2018-11-30 11:50:00,193.62,193.62,193.2,193.2,1100.0,184.5587,184.5587,184.1583,184.1583,1100.0
2018-11-30 11:55:00,193.23,193.35,192.94,192.94,1400.0,184.1869,184.3013,183.9105,183.9105,1400.0
2018-11-30 12:00:00,193.01,193.01,192.27,192.5,6400.0,183.9772,183.9772,183.2719,183.4911,6400.0
2018-11-30 12:05:00,192.57,192.62,192.1,192.62,25665.0,183.5578,183.6055,183.1098,183.6055,25665.0
2018-11-30 12:10:00,192.52,192.52,192.34,192.41,1734.0,183.5102,183.5102,183.3386,183.4053,1734.0
2018-11-30 12:15:00,192.45,192.58,192.22,192.35,5886.0,183.4434,183.5674,183.2242,183.3481,5886.0
2018-11-30 12:20:00,192.42,192.42,191.93,191.93,4218.0,183.4148,183.4148,182.9478,182.9478,4218.0
2018-11-30 12:25:00,192.0,192.34,191.95,192.24,5611.0,183.0145,183.3386,182.9668,183.2433,5611.0
2018-11-30 12:30:00,192.11,192.37,192.05,192.07,6414.0,183.1194,183.3672,183.0622,183.0812,6414.0
2018-11-30 12:35:00,192.05,192.35,192.05,192.23,1871.0,183.0622,183.3481,183.0622,183.2337,1871.0
2018-11-30 12:40:00,192.16,192.16,191.69,191.79,8139.0,183.167,183.167,182.719,182.8143,8139.0
2018-11-30 12:45:00,191.94,192.12,191.79,191.9,8143.0,182.9573,183.1289,182.8143,182.9192,8143.0
2018-11-30 12:50:00,192.0,192.16,191.93,192.05,3575.0,183.0145,183.167,182.9478,183.0622,3575.0
2018-11-30 12:55:00,192.05,192.27,192.0,192.0,5751.0,183.0622,183.2719,183.0145,183.0145,5751.0
2018-11-30 13:00:00,192.05,192.29,192.03,192.13,3748.0,183.0622,183.2909,183.0431,183.1384,3748.0
2018-11-30 13:05:00,192.0,192.1,191.84,192.06,5109.0,183.0145,183.1098,182.862,183.0717,5109.0
2018-11-30 13:10:00,191.88,191.98,191.74,191.96,2200.0,182.9001,182.9954,182.7667,182.9764,2200.0
2018-11-30 13:15:00,191.87,191.99,191.72,191.77,9730.0,182.8906,183.005,182.7476,182.7953,9730.0
2018-11-30 13:20:00,191.8,191.98,191.75,191.88,12700.0,182.8239,182.9954,182.7762,182.9001,12700.0
2018-11-30 13:25:00,191.97,191.98,191.78,191.78,4833.0,182.9859,182.9954,182.8048,182.8048,4833.0
2018-11-30 13:30:00,191.77,191.85,191.3,191.79,7521.0,182.7953,182.8715,182.3473,182.8143,7521.0
2018-11-30 13:35:00,191.7,191.87,191.63,191.8,4923.0,182.7285,182.8906,182.6618,182.8239,4923.0
2018-11-30 13:40:00,191.73,191.78,191.25,191.5,8748.0,182.7571,182.8048,182.2996,182.5379,8748.0
2018-11-30 13:45:00,191.48,191.48,190.99,191.38,13701.0,182.5188,182.5188,182.0518,182.4235,13701.0
2018-11-30 13:50:00,191.46,191.69,191.3,191.3,1699.0,182.4998,182.719,182.3473,182.3473,1699.0
2018-11-30 13:55:00,191.48,191.48,191.15,191.15,1900.0,182.5188,182.5188,182.2043,182.2043,1900.0
2018-11-30 14:00:00,191.15,191.15,190.73,190.84,4227.0,182.2043,182.2043,181.8039,181.9088,4227.0
2018-11-30 14:05:00,190.76,190.77,190.54,190.7,4922.0,181.8325,181.8421,181.6228,181.7753,4922.0
2018-11-30 14:10:00,190.7,190.75,190.42,190.53,5624.0,181.7753,181.823,181.5084,181.6133,5624.0
2018-11-30 14:15:00,190.54,190.67,190.06,190.16,15344.0,181.6228,181.7467,181.1653,181.2606,15344.0
2018-11-30 14:20:00,190.35,190.35,190.07,190.24,6463.0,181.4417,181.4417,181.1748,181.3369,6463.0
2018-11-30 14:25:00,190.34,190.34,189.78,189.82,9609.0,181.4322,181.4322,180.8984,180.9365,9609.0
2018-11-30 14:30:00,189.86,190.36,189.84,190.22,6533.0,180.9747,181.4513,180.9556,181.3178,6533.0
2018-11-30 14:35:00,190.22,190.34,190.0,190.0,4453.0,181.3178,181.4322,181.1081,181.1081,4453.0
2018-11-30 14:40:00,190.04,190.54,189.99,190.53,19091.0,181.1462,181.6228,181.0986,181.6133,19091.0
2018-11-30 14:45:00,190.56,190.58,190.3,190.44,5073.0,181.6419,181.661,181.3941,181.5275,5073.0
2018-11-30 14:50:00,190.59,190.71,190.44,190.44,4106.0,181.6705,181.7849,181.5275,181.5275,4106.0
2018-11-30 14:55:00,190.46,191.0,190.45,190.98,6304.0,181.5466,182.0613,181.537,182.0422,6304.0
2018-11-30 15:00:00,191.12,191.22,190.69,190.96,7649.0,182.1757,182.271,181.7658,182.0232,7649.0
2018-11-30 15:05:00,190.95,191.29,190.9,191.29,6954.0,182.0136,182.3377,181.966,182.3377,6954.0
2018-11-30 15:10:00,191.23,191.35,191.03,191.06,6568.0,182.2805,182.3949,182.0899,182.1185,6568.0
2018-11-30 15:15:00,191.13,191.41,191.04,191.04,6909.0,182.1852,182.4521,182.0994,182.0994,6909.0
2018-11-30 15:20:00,191.09,191.22,191.04,191.14,6268.0,182.1471,182.271,182.0994,182.1948,6268.0
2018-11-30 15:25:00,191.2,191.56,191.04,191.5,6400.0,182.2519,182.5951,182.0994,182.5379,6400.0
2018-11-30 15:30:00,191.53,191.76,191.14,191.3,11699.0,182.5665,182.7857,182.1948,182.3473,11699.0
2018-11-30 15:35:00,191.35,191.48,190.92,191.48,10471.0,182.3949,182.5188,181.985,182.5188,10471.0
2018-11-30 15:40:00,191.45,191.78,191.32,191.77,17992.0,182.4902,182.8048,182.3663,182.7953,17992.0
2018-11-30 15:45:00,191.76,191.77,191.31,191.41,14679.0,182.7857,182.7953,182.3568,182.4521,14679.0
2018-11-30 15:50:00,191.38,191.38,190.81,190.85,21002.0,182.4235,182.4235,181.8802,181.9183,21002.0
2018-11-30 15:55:00,190.87,191.09,190.46,190.7,65072.0,181.9374,182.1471,181.5466,181.7753,65072.0
2018-12-03 09:30:00,194.88,195.63,194.01,194.12,14588.0,185.7597,186.4746,184.9304,185.0353,14588.0
2018-12-03 09:35:00,195.0,195.42,193.2,194.0,13200.0,185.8741,186.2744,184.1583,184.9209,13200.0
2018-12-03 09:40:00,194.33,194.54,193.53,193.53,5200.0,185.2355,185.4356,184.4729,184.4729,5200.0
2018-12-03 09:45:00,194.51,195.43,194.14,195.39,11919.0,185.407,186.284,185.0544,186.2459,11919.0
2018-12-03 09:50:00,195.23,195.35,193.51,193.51,14251.0,186.0933,186.2077,184.4538,184.4538,14251.0
2018-12-03 09:55:00,193.7,193.7,192.74,192.74,6465.0,184.6349,184.6349,183.7199,183.7199,6465.0
2018-12-03 10:00:00,193.09,194.28,193.02,194.12,6957.0,184.0535,185.1878,183.9868,185.0353,6957.0
2018-12-03 10:05:00,194.32,194.62,194.17,194.29,10209.0,185.2259,185.5119,185.0829,185.1973,10209.0
2018-12-03 10:10:00,194.41,194.51,193.78,194.12,8210.0,185.3117,185.407,184.7112,185.0353,8210.0
2018-12-03 10:15:00,194.09,194.83,193.98,194.73,5703.0,185.0067,185.7121,184.9018,185.6167,5703.0
2018-12-03 10:20:00,194.73,195.16,194.43,195.02,8563.0,185.6167,186.0266,185.3308,185.8932,8563.0
2018-12-03 10:25:00,195.02,195.4,194.99,195.4,7700.0,185.8932,186.2554,185.8646,186.2554,7700.0
2018-12-03 10:30:00,195.39,195.39,193.95,194.3,9606.0,186.2459,186.2459,184.8732,185.2069,9606.0
2018-12-03 10:35:00,194.29,194.51,193.79,193.81,5841.0,185.1973,185.407,184.7207,184.7398,5841.0
2018-12-03 10:40:00,193.84,193.93,193.54,193.83,20099.0,184.7684,184.8542,184.4824,184.7589,20099.0
2018-12-03 10:45:00,193.88,193.94,193.74,193.83,7524.0,184.8065,184.8637,184.6731,184.7589,7524.0
2018-12-03 10:50:00,194.02,194.09,193.58,193.6,7800.0,184.94,185.0067,184.5206,184.5396,7800.0
2018-12-03 10:55:00,193.72,194.06,193.27,193.33,7515.0,184.654,184.9781,184.2251,184.2823,7515.0
2018-12-03 11:00:00,193.4,193.94,193.29,193.78,6312.0,184.349,184.8637,184.2441,184.7112,6312.0
2018-12-03 11:05:00,193.94,194.64,193.93,194.52,8816.0,184.8637,185.531,184.8542,185.4166,8816.0
2018-12-03 11:10:00,194.53,194.59,193.62,193.62,6115.0,185.4261,185.4833,184.5587,184.5587,6115.0
2018-12-03 11:15:00,193.35,193.9,193.35,193.8,5281.0,184.3013,184.8256,184.3013,184.7303,5281.0
2018-12-03 11:20:00,193.8,194.59,193.8,194.52,4500.0,184.7303,185.4833,184.7303,185.4166,4500.0
2018-12-03 11:25:00,194.55,194.55,193.48,193.57,9131.0,185.4452,185.4452,184.4252,184.511,9131.0
2018-12-03 11:30:00,193.73,193.91,193.59,193.84,4653.0,184.6635,184.8351,184.5301,184.7684,4653.0
2018-12-03 11:35:00,193.81,193.91,193.57,193.88,5902.0,184.7398,184.8351,184.511,184.8065,5902.0
2018-12-03 11:40:00,193.9,193.92,193.1,193.43,4500.0,184.8256,184.8446,184.063,184.3776,4500.0
2018-12-03 11:45:00,193.28,193.3,192.82,193.1,4900.0,184.2346,184.2537,183.7961,184.063,4900.0
2018-12-03 11:50:00,193.15,193.15,192.92,193.06,4454.0,184.1107,184.1107,183.8914,184.0249,4454.0
2018-12-03 11:55:00,193.0,193.17,192.87,193.03,4508.0,183.9677,184.1297,183.8438,183.9963,4508.0
2018-12-03 12:00:00,193.16,193.27,193.07,193.09,4320.0,184.1202,184.2251,184.0344,184.0535,4320.0
2018-12-03 12:05:00,193.17,193.41,192.85,193.33,6927.0,184.1297,184.3585,183.8247,184.2823,6927.0
2018-12-03 12:10:00,193.43,193.93,193.35,193.87,3805.0,184.3776,184.8542,184.3013,184.797,3805.0
2018-12-03 12:15:00,193.94,194.42,193.79,194.42,3521.0,184.8637,185.3212,184.7207,185.3212,3521.0
2018-12-03 12:20:00,194.42,194.56,194.16,194.17,4816.0,185.3212,185.4547,185.0734,185.0829,4816.0
2018-12-03 12:25:00,194.16,194.38,194.14,194.29,4257.0,185.0734,185.2831,185.0544,185.1973,4257.0
2018-12-03 12:30:00,194.4,194.46,194.25,194.44,3005.0,185.3022,185.3594,185.1592,185.3403,3005.0
2018-12-03 12:35:00,194.43,194.49,194.02,194.04,3605.0,185.3308,185.388,184.94,184.959,3605.0
2018-12-03 12:40:00,194.0,194.03,193.65,193.65,5871.0,184.9209,184.9495,184.5873,184.5873,5871.0
2018-12-03 12:45:00,193.75,193.81,193.34,193.42,3956.0,184.6826,184.7398,184.2918,184.368,3956.0
2018-12-03 12:50:00,193.39,193.47,193.19,193.25,6218.0,184.3395,184.4157,184.1488,184.206,6218.0
2018-12-03 12:55:00,193.3,193.51,193.19,193.42,3110.0,184.2537,184.4538,184.1488,184.368,3110.0
2018-12-03 13:00:00,193.63,194.14,193.63,194.13,17559.0,184.5682,185.0544,184.5682,185.0448,17559.0
2018-12-03 13:05:00,194.03,194.24,193.69,193.75,6716.0,184.9495,185.1497,184.6254,184.6826,6716.0
2018-12-03 13:10:00,193.88,193.93,193.63,193.92,5740.0,184.8065,184.8542,184.5682,184.8446,5740.0
2018-12-03 13:15:00,193.92,194.29,193.87,194.1,5029.0,184.8446,185.1973,184.797,185.0162,5029.0
2018-12-03 13:20:00,194.07,194.2,194.04,194.2,3582.0,184.9876,185.1115,184.959,185.1115,3582.0
2018-12-03 13:25:00,194.12,194.12,193.78,193.78,5715.0,185.0353,185.0353,184.7112,184.7112,5715.0
2018-12-03 13:30:00,193.85,193.85,193.56,193.61,5531.0,184.7779,184.7779,184.5015,184.5492,5531.0
2018-12-03 13:35:00,193.61,193.61,193.06,193.16,5716.0,184.5492,184.5492,184.0249,184.1202,5716.0
2018-12-03 13:40:00,193.15,193.45,193.14,193.29,5010.0,184.1107,184.3966,184.1012,184.2441,5010.0
2018-12-03 13:45:00,193.51,193.52,192.63,192.63,4731.0,184.4538,184.4634,183.615,183.615,4731.0
2018-12-03 13:50:00,192.58,192.97,192.49,192.89,3700.0,183.5674,183.9391,183.4816,183.8629,3700.0
2018-12-03 13:55:00,192.91,193.44,192.71,193.39,6090.0,183.8819,184.3871,183.6913,184.3395,6090.0
2018-12-03 14:00:00,193.44,194.08,193.44,193.68,4906.0,184.3871,184.9972,184.3871,184.6159,4906.0
2018-12-03 14:05:00,193.46,193.46,192.58,192.78,7502.0,184.4062,184.4062,183.5674,183.758,7502.0
2018-12-03 14:10:00,192.79,192.91,192.59,192.69,3773.0,183.7675,183.8819,183.5769,183.6722,3773.0
2018-12-03 14:15:00,192.8,193.46,192.65,193.36,8960.0,183.7771,184.4062,183.6341,184.3109,8960.0
2018-12-03 14:20:00,193.34,193.63,193.34,193.37,5120.0,184.2918,184.5682,184.2918,184.3204,5120.0
2018-12-03 14:25:00,193.3,193.37,192.54,192.78,11249.0,184.2537,184.3204,183.5292,183.758,11249.0
2018-12-03 14:30:00,192.87,193.55,192.87,193.55,7000.0,183.8438,184.492,183.8438,184.492,7000.0
2018-12-03 14:35:00,193.56,193.57,193.17,193.23,4910.0,184.5015,184.511,184.1297,184.1869,4910.0
2018-12-03 14:40:00,193.17,193.87,193.14,193.79,16309.0,184.1297,184.797,184.1012,184.7207,16309.0
2018-12-03 14:45:00,193.87,194.01,193.61,193.98,5284.0,184.797,184.9304,184.5492,184.9018,5284.0
2018-12-03 14:50:00,193.93,194.74,193.87,194.05,8644.0,184.8542,185.6263,184.797,184.9686,8644.0
2018-12-03 14:55:00,194.15,194.16,193.9,193.9,4361.0,185.0639,185.0734,184.8256,184.8256,4361.0
2018-12-03 15:00:00,193.9,194.08,193.53,193.53,16380.0,184.8256,184.9972,184.4729,184.4729,16380.0
2018-12-03 15:05:00,193.7,194.35,193.7,194.02,9368.0,184.6349,185.2545,184.6349,184.94,9368.0
2018-12-03 15:10:00,194.12,194.5,194.05,194.31,4500.0,185.0353,185.3975,184.9686,185.2164,4500.0
2018-12-03 15:15:00,194.25,194.54,194.25,194.5,4779.0,185.1592,185.4356,185.1592,185.3975,4779.0
2018-12-03 15:20:00,194.5,194.88,194.5,194.83,9000.0,185.3975,185.7597,185.3975,185.7121,9000.0
2018-12-03 15:25:00,194.84,195.0,194.73,194.99,12403.0,185.7216,185.8741,185.6167,185.8646,12403.0
2018-12-03 15:30:00,195.1,195.28,194.78,195.2,12513.0,185.9694,186.141,185.6644,186.0647,12513.0
2018-12-03 15:35:00,195.17,195.17,194.58,194.87,13106.0,186.0361,186.0361,185.4738,185.7502,13106.0
2018-12-03 15:40:00,194.91,195.14,194.74,195.02,18674.0,185.7883,186.0076,185.6263,185.8932,18674.0
2018-12-03 15:45:00,195.06,195.15,194.63,194.72,15654.0,185.9313,186.0171,185.5214,185.6072,15654.0
2018-12-03 15:50:00,194.64,194.65,194.27,194.31,17485.0,185.531,185.5405,185.1783,185.2164,17485.0
2018-12-03 15:55:00,194.35,194.51,194.24,194.39,43756.0,185.2545,185.407,185.1497,185.2927,43756.0
2018-12-04 09:30:00,192.92,194.29,192.72,193.49,5718.0,183.8914,185.1973,183.7008,184.4348,5718.0
2018-12-04 09:35:00,193.58,193.64,192.89,192.99,2748.0,184.5206,184.5778,183.8629,183.9582,2748.0
2018-12-04 09:40:00,192.9,192.9,191.38,191.45,3087.0,183.8724,183.8724,182.4235,182.4902,3087.0
2018-12-04 09:45:00,190.97,191.67,190.35,191.0,5926.0,182.0327,182.6999,181.4417,182.0613,5926.0
2018-12-04 09:50:00,190.75,190.96,190.6,190.96,4016.0,181.823,182.0232,181.68,182.0232,4016.0
2018-12-04 09:55:00,190.88,191.36,190.87,191.31,3789.0,181.9469,182.4045,181.9374,182.3568,3789.0
2018-12-04 10:00:00,190.91,191.03,190.46,190.5,14791.0,181.9755,182.0899,181.5466,181.5847,14791.0
2018-12-04 10:05:00,190.5,190.9,190.21,190.23,20755.0,181.5847,181.966,181.3083,181.3273,20755.0
2018-12-04 10:10:00,190.17,190.83,189.67,189.78,15213.0,181.2701,181.8993,180.7935,180.8984,15213.0
2018-12-04 10:15:00,189.66,190.57,189.56,190.26,8817.0,180.784,181.6514,180.6887,181.3559,8817.0
2018-12-04 10:20:00,190.21,190.95,190.0,190.95,11417.0,181.3083,182.0136,181.1081,182.0136,11417.0
2018-12-04 10:25:00,190.95,191.36,190.67,191.0,18382.0,182.0136,182.4045,181.7467,182.0613,18382.0
2018-12-04 10:30:00,191.19,191.32,190.18,190.2,9205.0,182.2424,182.3663,181.2797,181.2987,9205.0
2018-12-04 10:35:00,190.19,190.23,189.59,189.78,7055.0,181.2892,181.3273,180.7173,180.8984,7055.0
2018-12-04 10:40:00,189.59,190.38,189.59,189.98,4456.0,180.7173,181.4703,180.7173,181.089,4456.0
2018-12-04 10:45:00,189.9,190.23,189.8,190.09,3301.0,181.0128,181.3273,180.9175,181.1939,3301.0
2018-12-04 10:50:00,190.16,190.16,189.81,189.96,6615.0,181.2606,181.2606,180.927,181.07,6615.0
2018-12-04 10:55:00,189.99,190.17,189.94,189.98,2905.0,181.0986,181.2701,181.0509,181.089,2905.0
2018-12-04 11:00:00,189.85,190.28,189.65,190.28,5532.0,180.9651,181.375,180.7745,181.375,5532.0
2018-12-04 11:05:00,190.21,190.69,190.21,190.53,3066.0,181.3083,181.7658,181.3083,181.6133,3066.0
2018-12-04 11:10:00,190.53,190.53,189.62,189.63,2800.0,181.6133,181.6133,180.7459,180.7554,2800.0
2018-12-04 11:15:00,189.74,190.04,189.55,190.04,7919.0,180.8603,181.1462,180.6792,181.1462,7919.0
2018-12-04 11:20:00,189.95,190.2,189.85,190.2,6027.0,181.0604,181.2987,180.9651,181.2987,6027.0
2018-12-04 11:25:00,190.16,190.16,189.44,189.5,3302.0,181.2606,181.2606,180.5743,180.6315,3302.0
2018-12-04 11:30:00,189.52,189.52,189.16,189.16,3324.0,180.6506,180.6506,180.3074,180.3074,3324.0
2018-12-04 11:35:00,189.16,189.19,188.82,189.08,3774.0,180.3074,180.336,179.9833,180.2312,3774.0
2018-12-04 11:40:00,189.19,189.76,189.1,189.76,6996.0,180.336,180.8793,180.2502,180.8793,6996.0
2018-12-04 11:45:00,189.81,189.81,189.56,189.7,3864.0,180.927,180.927,180.6887,180.8221,3864.0
2018-12-04 11:50:00,189.6,189.6,189.39,189.53,3100.0,180.7268,180.7268,180.5266,180.6601,3100.0
2018-12-04 11:55:00,189.51,189.61,188.91,189.05,2604.0,180.641,180.7364,180.0691,180.2026,2604.0
2018-12-04 12:00:00,189.1,189.44,188.93,189.16,5192.0,180.2502,180.5743,180.0882,180.3074,5192.0
2018-12-04 12:05:00,188.92,188.92,188.05,188.58,10022.0,180.0786,180.0786,179.2494,179.7546,10022.0
2018-12-04 12:10:00,188.58,188.69,188.06,188.06,5814.0,179.7546,179.8594,179.2589,179.2589,5814.0
2018-12-04 12:15:00,188.0,188.22,187.73,188.12,4425.0,179.2017,179.4114,178.9443,179.3161,4425.0
2018-12-04 12:20:00,188.11,188.18,187.61,187.61,3656.0,179.3066,179.3733,178.83,178.83,3656.0
2018-12-04 12:25:00,187.61,187.95,186.7,186.77,13151.0,178.83,179.154,177.9625,178.0293,13151.0
2018-12-04 12:30:00,186.99,187.47,186.77,187.41,21355.0,178.239,178.6965,178.0293,178.6393,21355.0
2018-12-04 12:35:00,187.41,188.38,187.32,188.07,11378.0,178.6393,179.5639,178.5535,179.2684,11378.0
2018-12-04 12:40:00,188.16,188.23,188.06,188.19,1200.0,179.3542,179.4209,179.2589,179.3828,1200.0
2018-12-04 12:45:00,188.28,188.43,188.08,188.19,4505.0,179.4686,179.6116,179.278,179.3828,4505.0
2018-12-04 12:50:00,188.16,188.54,188.1,188.53,12720.0,179.3542,179.7164,179.297,179.7069,12720.0
2018-12-04 12:55:00,188.5,188.76,188.39,188.4,5559.0,179.6783,179.9261,179.5734,179.583,5559.0
2018-12-04 13:00:00,188.3,188.44,188.19,188.42,17457.0,179.4877,179.6211,179.3828,179.602,17457.0
2018-12-04 13:05:00,188.42,188.53,188.21,188.31,14677.0,179.602,179.7069,179.4019,179.4972,14677.0
2018-12-04 13:10:00,188.3,188.3,187.93,187.94,13589.0,179.4877,179.4877,179.135,179.1445,13589.0
2018-12-04 13:15:00,187.96,188.14,187.51,187.79,7234.0,179.1636,179.3351,178.7346,179.0015,7234.0
2018-12-04 13:20:00,187.78,187.94,187.71,187.87,19166.0,178.992,179.1445,178.9253,179.0778,19166.0
2018-12-04 13:25:00,187.93,187.95,186.71,186.88,14315.0,179.135,179.154,177.9721,178.1341,14315.0
2018-12-04 13:30:00,186.87,187.25,186.8,186.97,8210.0,178.1246,178.4868,178.0579,178.2199,8210.0
2018-12-04 13:35:00,186.92,186.92,186.03,186.25,7000.0,178.1722,178.1722,177.3239,177.5336,7000.0
2018-12-04 13:40:00,186.24,187.22,185.97,187.12,9931.0,177.5241,178.4582,177.2667,178.3629,9931.0
2018-12-04 13:45:00,187.12,187.54,186.95,187.44,4924.0,178.3629,178.7632,178.2008,178.6679,4924.0
2018-12-04 13:50:00,187.38,187.61,187.19,187.28,2856.0,178.6107,178.83,178.4296,178.5154,2856.0
2018-12-04 13:55:00,187.28,187.64,187.11,187.6,4162.0,178.5154,178.8585,178.3534,178.8204,4162.0
2018-12-04 14:00:00,187.44,187.44,186.74,186.74,2275.0,178.6679,178.6679,178.0007,178.0007,2275.0
2018-12-04 14:05:00,186.73,187.11,186.53,187.06,7310.0,177.9911,178.3534,177.8005,178.3057,7310.0
2018-12-04 14:10:00,187.0,187.41,186.97,187.13,3125.0,178.2485,178.6393,178.2199,178.3724,3125.0
2018-12-04 14:15:00,187.2,187.23,186.99,187.23,700.0,178.4391,178.4677,178.239,178.4677,700.0
2018-12-04 14:20:00,187.28,187.28,186.83,186.89,2101.0,178.5154,178.5154,178.0865,178.1436,2101.0
2018-12-04 14:25:00,186.85,186.85,186.32,186.35,3997.0,178.1055,178.1055,177.6003,177.6289,3997.0
2018-12-04 14:30:00,186.35,187.05,186.35,186.92,7703.0,177.6289,178.2962,177.6289,178.1722,7703.0
2018-12-04 14:35:00,186.92,187.27,186.63,186.99,5667.0,178.1722,178.5059,177.8958,178.239,5667.0
2018-12-04 14:40:00,187.17,187.17,186.83,186.85,3879.0,178.4105,178.4105,178.0865,178.1055,3879.0
2018-12-04 14:45:00,186.75,187.62,186.74,187.46,6488.0,178.0102,178.8395,178.0007,178.687,6488.0
2018-12-04 14:50:00,187.44,187.46,187.18,187.18,3323.0,178.6679,178.687,178.4201,178.4201,3323.0
2018-12-04 14:55:00,187.09,187.23,186.65,186.65,7405.0,178.3343,178.4677,177.9149,177.9149,7405.0
2018-12-04 15:00:00,186.42,186.42,186.02,186.06,4414.0,177.6956,177.6956,177.3144,177.3525,4414.0
2018-12-04 15:05:00,186.04,186.29,185.99,186.13,6476.0,177.3334,177.5717,177.2858,177.4192,6476.0
2018-12-04 15:10:00,186.11,186.19,185.74,185.95,3471.0,177.4002,177.4764,177.0475,177.2476,3471.0
2018-12-04 15:15:00,186.06,186.15,185.57,185.57,5420.0,177.3525,177.4383,176.8854,176.8854,5420.0
2018-12-04 15:20:00,185.77,186.04,185.23,185.23,12866.0,177.0761,177.3334,176.5613,176.5613,12866.0
2018-12-04 15:25:00,185.36,185.74,184.9,184.9,11501.0,176.6853,177.0475,176.2468,176.2468,11501.0
2018-12-04 15:30:00,184.86,185.21,184.71,184.9,13406.0,176.2087,176.5423,176.0657,176.2468,13406.0
2018-12-04 15:35:00,184.86,185.78,184.86,185.5,14312.0,176.2087,177.0856,176.2087,176.8187,14312.0
2018-12-04 15:40:00,185.48,185.49,185.02,185.24,11587.0,176.7996,176.8092,176.3612,176.5709,11587.0
2018-12-04 15:45:00,185.29,185.76,185.29,185.76,17622.0,176.6185,177.0665,176.6185,177.0665,17622.0
2018-12-04 15:50:00,185.8,185.87,185.12,185.58,27090.0,177.1047,177.1714,176.4565,176.895,27090.0
2018-12-04 15:55:00,185.5,185.58,184.77,185.05,75858.0,176.8187,176.895,176.1229,176.3898,75858.0
2018-12-06 09:30:00,182.36,184.52,181.64,184.01,23754.0,173.8257,175.8846,173.1393,175.3984,23754.0
2018-12-06 09:35:00,184.95,185.32,183.88,185.06,6247.0,176.2944,176.6471,175.2745,176.3993,6247.0
2018-12-06 09:40:00,185.47,185.81,184.25,184.79,6010.0,176.7901,177.1142,175.6272,176.1419,6010.0
2018-12-06 09:45:00,185.06,185.57,184.26,184.88,8508.0,176.3993,176.8854,175.6367,176.2277,8508.0
2018-12-06 09:50:00,184.61,184.84,183.63,183.89,10421.0,175.9704,176.1896,175.0362,175.284,10421.0
2018-12-06 09:55:00,183.67,184.12,183.32,183.55,12163.0,175.0743,175.5033,174.7407,174.96,12163.0
2018-12-06 10:00:00,183.75,186.13,183.63,186.13,7179.0,175.1506,177.4192,175.0362,177.4192,7179.0
2018-12-06 10:05:00,186.03,186.58,185.49,186.32,26417.0,177.3239,177.8482,176.8092,177.6003,26417.0
2018-12-06 10:10:00,186.48,187.09,186.36,186.68,6322.0,177.7528,178.3343,177.6385,177.9435,6322.0
2018-12-06 10:15:00,186.85,187.32,186.63,186.85,13016.0,178.1055,178.5535,177.8958,178.1055,13016.0
2018-12-06 10:20:00,186.89,187.2,186.06,186.06,5902.0,178.1436,178.4391,177.3525,177.3525,5902.0
2018-12-06 10:25:00,185.97,187.16,185.97,186.73,10495.0,177.2667,178.401,177.2667,177.9911,10495.0
2018-12-06 10:30:00,186.58,186.58,185.43,185.43,6015.0,177.8482,177.8482,176.752,176.752,6015.0
2018-12-06 10:35:00,185.89,185.89,185.16,185.16,5352.0,177.1904,177.1904,176.4946,176.4946,5352.0
2018-12-06 10:40:00,185.21,185.53,185.01,185.53,5672.0,176.5423,176.8473,176.3516,176.8473,5672.0
2018-12-06 10:45:00,185.4,185.63,184.86,184.93,6757.0,176.7234,176.9426,176.2087,176.2754,6757.0
2018-12-06 10:50:00,184.86,186.02,184.86,185.9,8000.0,176.2087,177.3144,176.2087,177.2,8000.0
2018-12-06 10:55:00,185.84,185.84,184.68,184.96,5559.0,177.1428,177.1428,176.0371,176.304,5559.0
2018-12-06 11:00:00,185.05,185.14,184.56,184.97,8060.0,176.3898,176.4755,175.9227,176.3135,8060.0
2018-12-06 11:05:00,184.81,185.16,184.47,184.52,10840.0,176.161,176.4946,175.8369,175.8846,10840.0
2018-12-06 11:10:00,184.79,184.88,184.24,184.65,12559.0,176.1419,176.2277,175.6177,176.0085,12559.0
2018-12-06 11:15:00,184.5,185.0,184.38,184.55,5235.0,175.8655,176.3421,175.7511,175.9132,5235.0
2018-12-06 11:20:00,184.68,184.68,184.21,184.21,10325.0,176.0371,176.0371,175.5891,175.5891,10325.0
2018-12-06 11:25:00,184.26,184.66,183.87,184.0,8000.0,175.6367,176.018,175.265,175.3889,8000.0
2018-12-06 11:30:00,183.9,184.56,183.75,184.47,11200.0,175.2936,175.9227,175.1506,175.8369,11200.0
2018-12-06 11:35:00,184.77,185.04,184.55,184.62,3802.0,176.1229,176.3802,175.9132,175.9799,3802.0
2018-12-06 11:40:00,184.51,185.39,184.51,185.21,5360.0,175.875,176.7138,175.875,176.5423,5360.0
2018-12-06 11:45:00,185.4,186.24,185.39,185.53,5905.0,176.7234,177.5241,176.7138,176.8473,5905.0
2018-12-06 11:50:00,185.71,186.1,185.62,186.06,3482.0,177.0189,177.3906,176.9331,177.3525,3482.0
2018-12-06 11:55:00,185.81,185.87,184.95,185.34,13125.0,177.1142,177.1714,176.2944,176.6662,13125.0
2018-12-06 12:00:00,185.06,185.62,184.97,185.41,5302.0,176.3993,176.9331,176.3135,176.7329,5302.0
2018-12-06 12:05:00,185.29,185.8,185.21,185.76,5946.0,176.6185,177.1047,176.5423,177.0665,5946.0
2018-12-06 12:10:00,185.51,185.65,185.27,185.27,2302.0,176.8282,176.9617,176.5995,176.5995,2302.0
2018-12-06 12:15:00,185.34,186.21,185.34,185.96,8135.0,176.6662,177.4955,176.6662,177.2572,8135.0
2018-12-06 12:20:00,185.89,186.2,185.71,186.09,9915.0,177.1904,177.4859,177.0189,177.3811,9915.0
2018-12-06 12:25:00,185.94,186.38,185.77,186.38,6000.0,177.2381,177.6575,177.0761,177.6575,6000.0
2018-12-06 12:30:00,186.46,186.76,186.07,186.63,18311.0,177.7338,178.0197,177.362,177.8958,18311.0
2018-12-06 12:35:00,186.67,186.78,186.44,186.45,11123.0,177.9339,178.0388,177.7147,177.7242,11123.0
2018-12-06 12:40:00,186.5,186.56,186.3,186.55,15515.0,177.7719,177.8291,177.5813,177.8196,15515.0
2018-12-06 12:45:00,186.53,186.63,185.6,185.6,10684.0,177.8005,177.8958,176.914,176.914,10684.0
2018-12-06 12:50:00,185.68,185.99,185.32,185.93,8885.0,176.9903,177.2858,176.6471,177.2286,8885.0
2018-12-06 12:55:00,186.07,186.17,185.77,185.94,3194.0,177.362,177.4573,177.0761,177.2381,3194.0
2018-12-06 13:00:00,186.08,186.08,185.71,185.84,13319.0,177.3716,177.3716,177.0189,177.1428,13319.0
2018-12-06 13:05:00,185.85,185.91,185.55,185.69,8800.0,177.1523,177.2095,176.8664,176.9998,8800.0
2018-12-06 13:10:00,185.56,186.08,185.56,185.88,8484.0,176.8759,177.3716,176.8759,177.1809,8484.0
2018-12-06 13:15:00,185.98,186.08,185.8,185.98,10500.0,177.2762,177.3716,177.1047,177.2762,10500.0
2018-12-06 13:20:00,185.98,186.26,185.86,186.21,4242.0,177.2762,177.5431,177.1619,177.4955,4242.0
2018-12-06 13:25:00,186.14,186.26,185.81,185.81,15570.0,177.4287,177.5431,177.1142,177.1142,15570.0
2018-12-06 13:30:00,185.74,185.75,185.2,185.28,8300.0,177.0475,177.057,176.5327,176.609,8300.0
2018-12-06 13:35:00,185.34,186.13,185.34,186.13,5728.0,176.6662,177.4192,176.6662,177.4192,5728.0
2018-12-06 13:40:00,186.14,186.31,185.78,185.88,30670.0,177.4287,177.5908,177.0856,177.1809,30670.0
2018-12-06 13:45:00,185.97,186.36,185.97,186.17,11173.0,177.2667,177.6385,177.2667,177.4573,11173.0
2018-12-06 13:50:00,186.27,186.55,185.96,186.55,23273.0,177.5527,177.8196,177.2572,177.8196,23273.0
2018-12-06 13:55:00,186.43,186.59,186.01,186.3,53215.0,177.7052,177.8577,177.3048,177.5813,53215.0
2018-12-06 14:00:00,186.25,187.0,186.14,186.14,32327.0,177.5336,178.2485,177.4287,177.4287,32327.0
2018-12-06 14:05:00,186.21,186.28,185.8,185.8,10825.0,177.4955,177.5622,177.1047,177.1047,10825.0
2018-12-06 14:10:00,185.71,185.74,185.0,185.37,9281.0,177.0189,177.0475,176.3421,176.6948,9281.0
2018-12-06 14:15:00,185.25,185.49,184.56,184.56,9415.0,176.5804,176.8092,175.9227,175.9227,9415.0
2018-12-06 14:20:00,184.59,185.14,184.59,184.77,8826.0,175.9513,176.4755,175.9513,176.1229,8826.0
2018-12-06 14:25:00,184.76,185.42,184.57,185.09,9431.0,176.1133,176.7424,175.9322,176.4279,9431.0
2018-12-06 14:30:00,185.21,185.23,184.6,184.89,13042.0,176.5423,176.5613,175.9608,176.2372,13042.0
2018-12-06 14:35:00,184.81,184.94,184.18,184.18,12297.0,176.161,176.2849,175.5605,175.5605,12297.0
2018-12-06 14:40:00,184.15,184.49,184.05,184.08,8502.0,175.5319,175.856,175.4366,175.4652,8502.0
2018-12-06 14:45:00,183.93,183.93,183.36,183.54,8828.0,175.3222,175.3222,174.7789,174.9504,8828.0
2018-12-06 14:50:00,183.53,184.92,183.53,184.92,9729.0,174.9409,176.2658,174.9409,176.2658,9729.0
2018-12-06 14:55:00,184.92,185.22,184.15,184.16,12847.0,176.2658,176.5518,175.5319,175.5414,12847.0
2018-12-06 15:00:00,184.17,185.11,184.16,184.51,15521.0,175.5509,176.447,175.5414,175.875,15521.0
2018-12-06 15:05:00,184.5,184.67,183.91,184.21,12983.0,175.8655,176.0275,175.3031,175.5891,12983.0
2018-12-06 15:10:00,184.22,184.67,184.06,184.06,18697.0,175.5986,176.0275,175.4461,175.4461,18697.0
2018-12-06 15:15:00,183.97,184.75,183.88,184.73,27475.0,175.3603,176.1038,175.2745,176.0847,27475.0
2018-12-06 15:20:00,184.72,185.06,184.59,185.0,18880.0,176.0752,176.3993,175.9513,176.3421,18880.0
2018-12-06 15:25:00,185.0,185.65,185.0,185.34,14830.0,176.3421,176.9617,176.3421,176.6662,14830.0
2018-12-06 15:30:00,185.49,186.21,185.49,186.05,14757.0,176.8092,177.4955,176.8092,177.343,14757.0
2018-12-06 15:35:00,185.98,186.03,185.46,185.57,18680.0,177.2762,177.3239,176.7806,176.8854,18680.0
2018-12-06 15:40:00,185.55,185.86,185.12,185.76,19767.0,176.8664,177.1619,176.4565,177.0665,19767.0
2018-12-06 15:45:00,185.87,186.6,185.79,186.57,20792.0,177.1714,177.8672,177.0951,177.8386,20792.0
2018-12-06 15:50:00,186.47,186.91,186.1,186.28,23803.0,177.7433,178.1627,177.3906,177.5622,23803.0
2018-12-06 15:55:00,186.28,186.45,186.01,186.14,68337.0,177.5622,177.7242,177.3048,177.4287,68337.0
2018-12-07 09:30:00,185.76,188.96,185.76,188.96,10171.0,177.0665,180.1168,177.0665,180.1168,10171.0
2018-12-07 09:35:00,189.43,189.73,188.63,189.3,1400.0,180.5648,180.8507,179.8022,180.4409,1400.0
2018-12-07 09:40:00,189.18,190.59,189.15,189.32,4750.0,180.3265,181.6705,180.2979,180.4599,4750.0
2018-12-07 09:45:00,189.49,189.96,188.73,188.75,5909.0,180.622,181.07,179.8975,179.9166,5909.0
2018-12-07 09:50:00,188.96,189.11,187.87,188.17,4447.0,180.1168,180.2598,179.0778,179.3637,4447.0
2018-12-07 09:55:00,188.14,188.35,186.75,187.29,4312.0,179.3351,179.5353,178.0102,178.5249,4312.0
2018-12-07 10:00:00,186.83,187.27,186.45,186.8,6182.0,178.0865,178.5059,177.7242,178.0579,6182.0
2018-12-07 10:05:00,187.0,187.07,186.31,186.58,12180.0,178.2485,178.3152,177.5908,177.8482,12180.0
2018-12-07 10:10:00,186.59,186.97,186.25,186.5,6600.0,177.8577,178.2199,177.5336,177.7719,6600.0
2018-12-07 10:15:00,186.32,186.32,185.33,185.95,10282.0,177.6003,177.6003,176.6567,177.2476,10282.0
2018-12-07 10:20:00,186.24,186.51,185.99,185.99,1720.0,177.5241,177.7814,177.2858,177.2858,1720.0
2018-12-07 10:25:00,185.9,186.34,185.51,185.93,7559.0,177.2,177.6194,176.8282,177.2286,7559.0
2018-12-07 10:30:00,185.62,186.1,185.57,185.87,2415.0,176.9331,177.3906,176.8854,177.1714,2415.0
2018-12-07 10:35:00,185.8,185.98,184.77,184.82,4914.0,177.1047,177.2762,176.1229,176.1705,4914.0
2018-12-07 10:40:00,185.03,185.5,184.81,185.49,2903.0,176.3707,176.8187,176.161,176.8092,2903.0
2018-12-07 10:45:00,185.31,185.82,185.24,185.82,5200.0,176.6376,177.1237,176.5709,177.1237,5200.0
2018-12-07 10:50:00,185.68,186.59,185.68,186.59,1942.0,176.9903,177.8577,176.9903,177.8577,1942.0
2018-12-07 10:55:00,186.59,186.62,186.26,186.4,2910.0,177.8577,177.8863,177.5431,177.6766,2910.0
2018-12-07 11:00:00,186.79,187.11,185.56,185.56,4500.0,178.0483,178.3534,176.8759,176.8759,4500.0
2018-12-07 11:05:00,185.58,185.63,185.47,185.63,1700.0,176.895,176.9426,176.7901,176.9426,1700.0
2018-12-07 11:10:00,185.76,185.76,184.85,185.17,2500.0,177.0665,177.0665,176.1991,176.5041,2500.0
2018-12-07 11:15:00,185.28,185.56,185.19,185.33,2800.0,176.609,176.8759,176.5232,176.6567,2800.0
2018-12-07 11:20:00,185.2,185.43,184.94,184.94,6900.0,176.5327,176.752,176.2849,176.2849,6900.0
2018-12-07 11:25:00,184.94,185.2,184.93,185.2,2009.0,176.2849,176.5327,176.2754,176.5327,2009.0
2018-12-07 11:30:00,185.05,185.28,184.67,184.8,6973.0,176.3898,176.609,176.0275,176.1515,6973.0
2018-12-07 11:35:00,185.08,185.11,184.46,184.76,8700.0,176.4184,176.447,175.8274,176.1133,8700.0
2018-12-07 11:40:00,184.88,184.89,184.39,184.89,13277.0,176.2277,176.2372,175.7606,176.2372,13277.0
2018-12-07 11:45:00,184.87,185.25,184.83,185.15,12775.0,176.2182,176.5804,176.1801,176.4851,12775.0
2018-12-07 11:50:00,185.36,185.42,184.5,184.53,4036.0,176.6853,176.7424,175.8655,175.8941,4036.0
2018-12-07 11:55:00,184.3,184.56,184.16,184.32,4947.0,175.6749,175.9227,175.5414,175.6939,4947.0
2018-12-07 12:00:00,184.48,184.6,184.01,184.1,19630.0,175.8464,175.9608,175.3984,175.4842,19630.0
2018-12-07 12:05:00,184.34,184.35,183.95,184.17,3000.0,175.713,175.7225,175.3412,175.5509,3000.0
2018-12-07 12:10:00,183.89,184.5,183.89,184.3,2507.0,175.284,175.8655,175.284,175.6749,2507.0
2018-12-07 12:15:00,183.87,184.08,183.62,183.7,4814.0,175.265,175.4652,175.0267,175.1029,4814.0
2018-12-07 12:20:00,183.97,184.2,183.95,184.06,900.0,175.3603,175.5795,175.3412,175.4461,900.0
2018-12-07 12:25:00,184.11,184.35,183.55,183.62,5002.0,175.4938,175.7225,174.96,175.0267,5002.0
2018-12-07 12:30:00,183.51,183.51,182.93,182.93,7049.0,174.9218,174.9218,174.369,174.369,7049.0
2018-12-07 12:35:00,182.94,183.16,182.64,183.16,8066.0,174.3785,174.5882,174.0925,174.5882,8066.0
2018-12-07 12:40:00,183.3,183.3,182.7,182.82,8959.0,174.7217,174.7217,174.1497,174.2641,8959.0
2018-12-07 12:45:00,182.99,183.24,182.85,182.89,6351.0,174.4262,174.6645,174.2927,174.3308,6351.0
2018-12-07 12:50:00,182.81,183.31,182.8,183.31,11365.0,174.2546,174.7312,174.2451,174.7312,11365.0
2018-12-07 12:55:00,183.83,184.59,183.74,184.57,2491.0,175.2269,175.9513,175.1411,175.9322,2491.0
2018-12-07 13:00:00,184.46,185.1,184.28,185.03,4503.0,175.8274,176.4374,175.6558,176.3707,4503.0
2018-12-07 13:05:00,184.92,184.92,184.26,184.31,1200.0,176.2658,176.2658,175.6367,175.6844,1200.0
2018-12-07 13:10:00,184.24,184.65,184.17,184.17,1356.0,175.6177,176.0085,175.5509,175.5509,1356.0
2018-12-07 13:15:00,184.06,184.06,183.51,183.58,5590.0,175.4461,175.4461,174.9218,174.9886,5590.0
2018-12-07 13:20:00,183.58,184.17,183.58,184.02,3887.0,174.9886,175.5509,174.9886,175.408,3887.0
2018-12-07 13:25:00,184.0,184.32,183.6,184.28,3300.0,175.3889,175.6939,175.0076,175.6558,3300.0
2018-12-07 13:30:00,183.98,183.98,183.51,183.58,3500.0,175.3698,175.3698,174.9218,174.9886,3500.0
2018-12-07 13:35:00,183.66,183.71,183.62,183.71,900.0,175.0648,175.1125,175.0267,175.1125,900.0
2018-12-07 13:40:00,183.79,183.87,183.64,183.64,1600.0,175.1887,175.265,175.0457,175.0457,1600.0
2018-12-07 13:45:00,183.89,184.03,183.5,183.51,3002.0,175.284,175.4175,174.9123,174.9218,3002.0
2018-12-07 13:50:00,183.51,183.69,183.29,183.29,13032.0,174.9218,175.0934,174.7121,174.7121,13032.0
2018-12-07 13:55:00,183.28,183.35,183.11,183.34,2449.0,174.7026,174.7693,174.5406,174.7598,2449.0
2018-12-07 14:00:00,183.35,183.35,182.95,182.95,3068.0,174.7693,174.7693,174.388,174.388,3068.0
2018-12-07 14:05:00,182.77,183.18,182.73,182.92,1792.0,174.2165,174.6073,174.1783,174.3594,1792.0
2018-12-07 14:10:00,182.77,183.02,182.56,183.02,4700.0,174.2165,174.4548,174.0163,174.4548,4700.0
2018-12-07 14:15:00,183.0,183.55,182.8,183.3,3730.0,174.4357,174.96,174.2451,174.7217,3730.0
2018-12-07 14:20:00,183.88,183.88,183.25,183.25,2004.0,175.2745,175.2745,174.674,174.674,2004.0
2018-12-07 14:25:00,183.3,183.5,183.04,183.18,1700.0,174.7217,174.9123,174.4738,174.6073,1700.0
2018-12-07 14:30:00,183.14,183.81,182.94,183.81,3005.0,174.5691,175.2078,174.3785,175.2078,3005.0
2018-12-07 14:35:00,183.39,183.39,182.89,182.89,2320.0,174.8074,174.8074,174.3308,174.3308,2320.0
2018-12-07 14:40:00,182.9,183.14,182.69,182.78,4373.0,174.3404,174.5691,174.1402,174.226,4373.0
2018-12-07 14:45:00,182.82,183.23,182.51,183.22,8718.0,174.2641,174.6549,173.9686,174.6454,8718.0
2018-12-07 14:50:00,183.23,183.47,182.74,182.74,7567.0,174.6549,174.8837,174.1879,174.1879,7567.0
2018-12-07 14:55:00,182.47,182.52,181.25,181.6,14713.0,173.9305,173.9782,172.7676,173.1012,14713.0
2018-12-07 15:00:00,181.82,181.92,181.61,181.92,2994.0,173.3109,173.4062,173.1107,173.4062,2994.0
2018-12-07 15:05:00,181.8,182.11,181.66,181.95,10212.0,173.2919,173.5873,173.1584,173.4348,10212.0
2018-12-07 15:10:00,181.99,182.4,181.99,182.17,8251.0,173.473,173.8638,173.473,173.6445,8251.0
2018-12-07 15:15:00,182.0,182.19,181.79,181.99,10099.0,173.4825,173.6636,173.2823,173.473,10099.0
2018-12-07 15:20:00,182.16,182.44,182.13,182.4,5001.0,173.635,173.9019,173.6064,173.8638,5001.0
2018-12-07 15:25:00,182.59,183.35,182.39,183.02,7818.0,174.0449,174.7693,173.8542,174.4548,7818.0
2018-12-07 15:30:00,183.01,183.51,182.6,183.51,13458.0,174.4452,174.9218,174.0544,174.9218,13458.0
2018-12-07 15:35:00,183.46,183.75,182.84,182.87,8600.0,174.8742,175.1506,174.2832,174.3118,8600.0
2018-12-07 15:40:00,182.72,182.81,182.46,182.59,13951.0,174.1688,174.2546,173.921,174.0449,13951.0
2018-12-07 15:45:00,182.64,182.7,181.86,181.95,18411.0,174.0925,174.1497,173.349,173.4348,18411.0
2018-12-07 15:50:00,181.88,182.29,181.77,182.21,17952.0,173.3681,173.7589,173.2633,173.6827,17952.0
2018-12-07 15:55:00,182.21,182.46,181.35,181.76,114676.0,173.6827,173.921,172.8629,173.2537,114676.0
2018-12-10 09:30:00,181.62,182.72,181.52,182.5,9454.0,173.1203,174.1688,173.025,173.9591,9454.0
2018-12-10 09:35:00,183.15,184.25,183.15,183.35,1400.0,174.5787,175.6272,174.5787,174.7693,1400.0
2018-12-10 09:40:00,183.1,184.19,182.59,183.26,6768.0,174.531,175.57,174.0449,174.6835,6768.0
2018-12-10 09:45:00,183.39,183.82,182.79,182.79,6044.0,174.8074,175.2173,174.2355,174.2355,6044.0
2018-12-10 09:50:00,182.19,182.19,180.82,180.82,2700.0,173.6636,173.6636,172.3577,172.3577,2700.0
2018-12-10 09:55:00,180.83,181.83,180.55,181.58,9454.0,172.3673,173.3205,172.1004,173.0822,9454.0
2018-12-10 10:00:00,181.49,181.73,181.21,181.44,3600.0,172.9964,173.2251,172.7295,172.9487,3600.0
2018-12-10 10:05:00,181.6,182.51,181.47,181.66,4570.0,173.1012,173.9686,172.9773,173.1584,4570.0
2018-12-10 10:10:00,181.58,182.15,181.17,182.15,5700.0,173.0822,173.6255,172.6913,173.6255,5700.0
2018-12-10 10:15:00,182.04,182.04,181.23,181.4,12400.0,173.5206,173.5206,172.7485,172.9106,12400.0
2018-12-10 10:20:00,181.4,181.88,180.95,181.86,13314.0,172.9106,173.3681,172.4816,173.349,13314.0
2018-12-10 10:25:00,181.86,181.86,180.98,181.04,1616.0,173.349,173.349,172.5102,172.5674,1616.0
2018-12-10 10:30:00,181.26,181.62,180.71,180.74,4721.0,172.7771,173.1203,172.2529,172.2815,4721.0
2018-12-10 10:35:00,181.03,181.17,180.07,180.08,3609.0,172.5579,172.6913,171.6428,171.6524,3609.0
2018-12-10 10:40:00,180.21,180.75,180.08,180.31,4000.0,171.7763,172.291,171.6524,171.8716,4000.0
2018-12-10 10:45:00,180.53,181.3,180.43,181.06,4409.0,172.0813,172.8153,171.986,172.5865,4409.0
2018-12-10 10:50:00,180.88,180.88,180.19,180.39,2457.0,172.4149,172.4149,171.7572,171.9478,2457.0
2018-12-10 10:55:00,180.38,180.38,179.53,179.53,4009.0,171.9383,171.9383,171.1281,171.1281,4009.0
2018-12-10 11:00:00,179.52,179.58,178.23,178.74,18579.0,171.1186,171.1758,169.8889,170.3751,18579.0
2018-12-10 11:05:00,178.84,179.0,178.3,178.65,10358.0,170.4704,170.6229,169.9557,170.2893,10358.0
2018-12-10 11:10:00,178.65,179.38,178.54,178.55,10296.0,170.2893,170.9851,170.1844,170.194,10296.0
2018-12-10 11:15:00,178.5,178.68,177.86,178.27,7400.0,170.1463,170.3179,169.5362,169.9271,7400.0
2018-12-10 11:20:00,178.14,178.54,177.74,177.74,4574.0,169.8031,170.1844,169.4219,169.4219,4574.0
2018-12-10 11:25:00,177.78,178.41,177.78,177.93,16894.0,169.46,170.0605,169.46,169.603,16894.0
2018-12-10 11:30:00,177.84,178.38,177.17,177.2,41916.0,169.5172,170.0319,168.8785,168.9071,41916.0
2018-12-10 11:35:00,177.16,179.44,177.12,179.32,17941.0,168.869,171.0423,168.8309,170.9279,17941.0
2018-12-10 11:40:00,179.37,179.49,178.75,179.49,16186.0,170.9756,171.09,170.3846,171.09,16186.0
2018-12-10 11:45:00,179.61,179.81,179.17,179.37,2420.0,171.2043,171.395,170.7849,170.9756,2420.0
2018-12-10 11:50:00,179.26,180.16,179.25,179.73,3595.0,170.8707,171.7286,170.8612,171.3187,3595.0
2018-12-10 11:55:00,179.36,179.76,178.43,178.74,10485.0,170.966,171.3473,170.0796,170.3751,10485.0
2018-12-10 12:00:00,178.76,178.99,178.5,178.91,4214.0,170.3941,170.6134,170.1463,170.5371,4214.0
2018-12-10 12:05:00,178.99,179.46,178.82,179.46,2981.0,170.6134,171.0614,170.4513,171.0614,2981.0
2018-12-10 12:10:00,179.17,179.61,178.87,179.46,5771.0,170.7849,171.2043,170.499,171.0614,5771.0
2018-12-10 12:15:00,179.61,179.74,178.91,178.91,4415.0,171.2043,171.3283,170.5371,170.5371,4415.0
2018-12-10 12:20:00,178.91,179.32,178.66,178.99,2800.0,170.5371,170.9279,170.2988,170.6134,2800.0
2018-12-10 12:25:00,179.09,179.36,178.94,179.36,2300.0,170.7087,170.966,170.5657,170.966,2300.0
2018-12-10 12:30:00,179.17,179.3,178.98,179.19,5970.0,170.7849,170.9089,170.6038,170.804,5970.0
2018-12-10 12:35:00,179.26,179.7,179.13,179.63,2300.0,170.8707,171.2901,170.7468,171.2234,2300.0
2018-12-10 12:40:00,179.74,180.25,179.74,180.12,2778.0,171.3283,171.8144,171.3283,171.6905,2778.0
2018-12-10 12:45:00,179.99,180.65,179.95,180.53,4050.0,171.5666,172.1957,171.5284,172.0813,4050.0
2018-12-10 12:50:00,180.6,180.74,180.41,180.67,1400.0,172.148,172.2815,171.9669,172.2147,1400.0
2018-12-10 12:55:00,180.5,180.69,179.92,179.92,6043.0,172.0527,172.2338,171.4998,171.4998,6043.0
2018-12-10 13:00:00,179.79,180.33,179.61,179.9,4639.0,171.3759,171.8907,171.2043,171.4808,4639.0
2018-12-10 13:05:00,179.55,180.19,179.44,180.19,3199.0,171.1472,171.7572,171.0423,171.7572,3199.0
2018-12-10 13:10:00,180.15,180.44,179.89,180.18,2792.0,171.7191,171.9955,171.4712,171.7477,2792.0
2018-12-10 13:15:00,179.87,180.13,179.56,180.13,3400.0,171.4522,171.7,171.1567,171.7,3400.0
2018-12-10 13:20:00,180.25,180.25,179.33,179.47,2900.0,171.8144,171.8144,170.9375,171.0709,2900.0
2018-12-10 13:25:00,179.53,179.68,179.26,179.26,2899.0,171.1281,171.2711,170.8707,170.8707,2899.0
2018-12-10 13:30:00,179.45,179.96,179.15,179.95,7900.0,171.0518,171.538,170.7659,171.5284,7900.0
2018-12-10 13:35:00,179.98,180.28,179.65,179.65,7110.0,171.557,171.843,171.2425,171.2425,7110.0
2018-12-10 13:40:00,179.72,179.76,179.3,179.51,2983.0,171.3092,171.3473,170.9089,171.109,2983.0
2018-12-10 13:45:00,179.25,179.67,179.2,179.56,3201.0,170.8612,171.2615,170.8135,171.1567,3201.0
2018-12-10 13:50:00,179.46,180.12,179.46,180.06,5432.0,171.0614,171.6905,171.0614,171.6333,5432.0
2018-12-10 13:55:00,179.84,180.0,179.15,179.15,9117.0,171.4236,171.5761,170.7659,170.7659,9117.0
2018-12-10 14:00:00,179.2,179.76,179.2,179.4,4119.0,170.8135,171.3473,170.8135,171.0042,4119.0
2018-12-10 14:05:00,179.32,179.51,179.02,179.25,6299.0,170.9279,171.109,170.642,170.8612,6299.0
2018-12-10 14:10:00,179.25,179.56,178.68,178.68,19007.0,170.8612,171.1567,170.3179,170.3179,19007.0
2018-12-10 14:15:00,178.81,179.05,178.66,178.94,5011.0,170.4418,170.6706,170.2988,170.5657,5011.0
2018-12-10 14:20:00,179.05,179.22,178.61,178.61,9753.0,170.6706,170.8326,170.2511,170.2511,9753.0
2018-12-10 14:25:00,178.63,179.0,178.54,178.65,6221.0,170.2702,170.6229,170.1844,170.2893,6221.0
2018-12-10 14:30:00,178.82,179.3,178.56,179.0,34223.0,170.4513,170.9089,170.2035,170.6229,34223.0
2018-12-10 14:35:00,179.15,179.35,178.93,179.04,23039.0,170.7659,170.9565,170.5562,170.661,23039.0
2018-12-10 14:40:00,179.12,179.29,178.8,178.93,19970.0,170.7373,170.8993,170.4323,170.5562,19970.0
2018-12-10 14:45:00,178.87,179.57,178.87,179.15,2863.0,170.499,171.1662,170.499,170.7659,2863.0
2018-12-10 14:50:00,179.33,180.12,179.33,179.93,6131.0,170.9375,171.6905,170.9375,171.5094,6131.0
2018-12-10 14:55:00,179.92,180.25,179.0,179.34,14536.0,171.4998,171.8144,170.6229,170.947,14536.0
2018-12-10 15:00:00,179.3,179.43,179.05,179.19,3014.0,170.9089,171.0328,170.6706,170.804,3014.0
2018-12-10 15:05:00,179.26,179.84,179.19,179.84,4300.0,170.8707,171.4236,170.804,171.4236,4300.0
2018-12-10 15:10:00,179.88,180.04,179.68,179.68,2312.0,171.4617,171.6142,171.2711,171.2711,2312.0
2018-12-10 15:15:00,179.83,179.83,179.5,179.64,5690.0,171.4141,171.4141,171.0995,171.2329,5690.0
2018-12-10 15:20:00,179.8,179.92,179.62,179.64,6224.0,171.3855,171.4998,171.2139,171.2329,6224.0
2018-12-10 15:25:00,179.66,180.01,179.54,179.87,8231.0,171.252,171.5856,171.1376,171.4522,8231.0
2018-12-10 15:30:00,180.0,180.81,180.0,180.77,9004.0,171.5761,172.3482,171.5761,172.3101,9004.0
2018-12-10 15:35:00,180.85,181.26,180.73,180.75,7890.0,172.3863,172.7771,172.2719,172.291,7890.0
2018-12-10 15:40:00,180.7,180.89,180.29,180.68,8426.0,172.2433,172.4244,171.8525,172.2243,8426.0
2018-12-10 15:45:00,180.75,180.91,180.44,180.5,15497.0,172.291,172.4435,171.9955,172.0527,15497.0
2018-12-10 15:50:00,180.46,180.52,180.25,180.46,14077.0,172.0146,172.0718,171.8144,172.0146,14077.0
2018-12-10 15:55:00,180.39,180.58,179.98,179.98,55083.0,171.9478,172.129,171.557,171.557,55083.0
2018-12-11 09:30:00,182.21,182.21,182.21,182.21,100.0,173.6827,173.6827,173.6827,173.6827,100.0
2018-12-11 09:35:00,183.24,183.57,182.71,183.0,7013.0,174.6645,174.979,174.1593,174.4357,7013.0
2018-12-11 09:40:00,183.15,183.51,182.92,183.19,4500.0,174.5787,174.9218,174.3594,174.6168,4500.0
2018-12-11 09:45:00,183.21,183.43,182.55,182.61,3500.0,174.6359,174.8456,174.0068,174.064,3500.0
2018-12-11 09:50:00,182.61,182.81,182.05,182.81,3500.0,174.064,174.2546,173.5302,174.2546,3500.0
2018-12-11 09:55:00,182.35,182.64,182.0,182.03,3500.0,173.8161,174.0925,173.4825,173.5111,3500.0
2018-12-11 10:00:00,182.07,182.57,181.76,182.42,5500.0,173.5492,174.0258,173.2537,173.8828,5500.0
2018-12-11 10:05:00,182.29,182.77,182.19,182.56,9319.0,173.7589,174.2165,173.6636,174.0163,9319.0
2018-12-11 10:10:00,182.32,182.42,181.62,181.84,3722.0,173.7875,173.8828,173.1203,173.33,3722.0
2018-12-11 10:15:00,181.62,181.97,181.18,181.97,4500.0,173.1203,173.4539,172.7009,173.4539,4500.0
2018-12-11 10:20:00,182.05,182.82,181.79,182.81,3930.0,173.5302,174.2641,173.2823,174.2546,3930.0
2018-12-11 10:25:00,183.05,183.05,182.37,182.66,1703.0,174.4834,174.4834,173.8352,174.1116,1703.0
2018-12-11 10:30:00,182.3,183.0,182.29,182.68,4885.0,173.7685,174.4357,173.7589,174.1307,4885.0
2018-12-11 10:35:00,182.5,182.79,182.2,182.78,3824.0,173.9591,174.2355,173.6731,174.226,3824.0
2018-12-11 10:40:00,182.58,182.58,182.31,182.37,1627.0,174.0354,174.0354,173.778,173.8352,1627.0
2018-12-11 10:45:00,182.49,182.63,181.81,181.81,5300.0,173.9496,174.083,173.3014,173.3014,5300.0
2018-12-11 10:50:00,181.87,181.95,181.51,181.95,2600.0,173.3586,173.4348,173.0154,173.4348,2600.0
2018-12-11 10:55:00,181.53,181.74,181.24,181.74,3036.0,173.0345,173.2347,172.7581,173.2347,3036.0
2018-12-11 11:00:00,181.56,181.91,181.32,181.5,6513.0,173.0631,173.3967,172.8343,173.0059,6513.0
2018-12-11 11:05:00,181.39,181.8,181.28,181.8,3236.0,172.901,173.2919,172.7962,173.2919,3236.0
2018-12-11 11:10:00,181.96,181.96,181.81,181.81,1100.0,173.4444,173.4444,173.3014,173.3014,1100.0
2018-12-11 11:15:00,181.75,182.26,181.74,182.26,1870.0,173.2442,173.7303,173.2347,173.7303,1870.0
2018-12-11 11:20:00,182.12,182.12,181.4,181.59,3400.0,173.5969,173.5969,172.9106,173.0917,3400.0
2018-12-11 11:25:00,181.59,181.71,181.23,181.25,4095.0,173.0917,173.2061,172.7485,172.7676,4095.0
2018-12-11 11:30:00,181.23,181.34,180.47,180.47,2700.0,172.7485,172.8534,172.0241,172.0241,2700.0
2018-12-11 11:35:00,180.8,181.21,180.64,181.01,3444.0,172.3387,172.7295,172.1861,172.5388,3444.0
2018-12-11 11:40:00,180.82,181.0,180.52,180.89,3498.0,172.3577,172.5293,172.0718,172.4244,3498.0
2018-12-11 11:45:00,180.74,181.01,180.33,180.51,3700.0,172.2815,172.5388,171.8907,172.0622,3700.0
2018-12-11 11:50:00,180.68,180.7,180.0,180.16,16003.0,172.2243,172.2433,171.5761,171.7286,16003.0
2018-12-11 11:55:00,180.53,180.53,179.95,179.95,4103.0,172.0813,172.0813,171.5284,171.5284,4103.0
2018-12-11 12:00:00,179.94,179.95,179.61,179.63,1600.0,171.5189,171.5284,171.2043,171.2234,1600.0
2018-12-11 12:05:00,179.83,180.0,179.54,179.63,4678.0,171.4141,171.5761,171.1376,171.2234,4678.0
2018-12-11 12:10:00,179.48,179.48,179.1,179.11,6672.0,171.0804,171.0804,170.7182,170.7277,6672.0
2018-12-11 12:15:00,178.84,178.94,178.39,178.74,3118.0,170.4704,170.5657,170.0414,170.3751,3118.0
2018-12-11 12:20:00,178.6,179.28,178.43,179.28,4820.0,170.2416,170.8898,170.0796,170.8898,4820.0
2018-12-11 12:25:00,179.32,179.7,179.32,179.56,1300.0,170.9279,171.2901,170.9279,171.1567,1300.0
2018-12-11 12:30:00,179.62,179.75,178.99,179.39,3225.0,171.2139,171.3378,170.6134,170.9946,3225.0
2018-12-11 12:35:00,179.22,179.22,179.17,179.17,300.0,170.8326,170.8326,170.7849,170.7849,300.0
2018-12-11 12:40:00,179.17,179.97,179.05,179.97,2985.0,170.7849,171.5475,170.6706,171.5475,2985.0
2018-12-11 12:45:00,179.97,179.97,179.72,179.96,3443.0,171.5475,171.5475,171.3092,171.538,3443.0
2018-12-11 12:50:00,179.89,179.89,179.5,179.71,1300.0,171.4712,171.4712,171.0995,171.2997,1300.0
2018-12-11 12:55:00,179.9,180.07,179.68,179.94,3681.0,171.4808,171.6428,171.2711,171.5189,3681.0
2018-12-11 13:00:00,179.95,179.95,179.61,179.8,2600.0,171.5284,171.5284,171.2043,171.3855,2600.0
2018-12-11 13:05:00,179.61,179.92,179.5,179.65,2000.0,171.2043,171.4998,171.0995,171.2425,2000.0
2018-12-11 13:10:00,179.55,179.55,179.05,179.21,2750.0,171.1472,171.1472,170.6706,170.8231,2750.0
2018-12-11 13:15:00,179.23,179.46,178.87,179.46,3800.0,170.8421,171.0614,170.499,171.0614,3800.0
2018-12-11 13:20:00,179.33,179.47,178.71,178.95,5645.0,170.9375,171.0709,170.3465,170.5752,5645.0
2018-12-11 13:25:00,178.63,178.88,178.48,178.71,3200.0,170.2702,170.5085,170.1272,170.3465,3200.0
2018-12-11 13:30:00,178.62,178.68,178.32,178.68,2300.0,170.2607,170.3179,169.9747,170.3179,2300.0
2018-12-11 13:35:00,178.52,178.52,177.98,177.99,5123.0,170.1654,170.1654,169.6506,169.6602,5123.0
2018-12-11 13:40:00,177.79,177.87,177.21,177.25,6400.0,169.4695,169.5458,168.9167,168.9548,6400.0
2018-12-11 13:45:00,177.34,177.68,177.27,177.52,3951.0,169.0406,169.3647,168.9739,169.2122,3951.0
2018-12-11 13:50:00,177.58,177.58,177.12,177.33,1400.0,169.2694,169.2694,168.8309,169.0311,1400.0
2018-12-11 13:55:00,177.14,177.55,177.12,177.13,2950.0,168.8499,169.2408,168.8309,168.8404,2950.0
2018-12-11 14:00:00,177.12,177.87,176.55,177.87,5935.0,168.8309,169.5458,168.2876,169.5458,5935.0
2018-12-11 14:05:00,177.68,177.88,177.38,177.71,5192.0,169.3647,169.5553,169.0787,169.3933,5192.0
2018-12-11 14:10:00,177.59,177.59,176.51,177.08,15595.0,169.2789,169.2789,168.2494,168.7928,15595.0
2018-12-11 14:15:00,177.09,177.58,176.87,177.42,19482.0,168.8023,169.2694,168.5926,169.1168,19482.0
2018-12-11 14:20:00,177.33,177.8,177.33,177.34,10600.0,169.0311,169.4791,169.0311,169.0406,10600.0
2018-12-11 14:25:00,177.43,178.25,177.43,177.92,18066.0,169.1264,169.908,169.1264,169.5934,18066.0
2018-12-11 14:30:00,177.97,178.06,177.62,178.01,16946.0,169.6411,169.7269,169.3075,169.6792,16946.0
2018-12-11 14:35:00,178.08,178.3,177.69,178.0,11664.0,169.746,169.9557,169.3742,169.6697,11664.0
2018-12-11 14:40:00,177.82,178.23,177.82,178.23,4300.0,169.4981,169.8889,169.4981,169.8889,4300.0
2018-12-11 14:45:00,178.02,178.55,178.02,178.55,1700.0,169.6888,170.194,169.6888,170.194,1700.0
2018-12-11 14:50:00,178.68,178.69,177.81,178.16,6508.0,170.3179,170.3274,169.4886,169.8222,6508.0
2018-12-11 14:55:00,178.18,178.3,177.93,178.06,3800.0,169.8413,169.9557,169.603,169.7269,3800.0
2018-12-11 15:00:00,178.0,178.0,177.43,177.86,4900.0,169.6697,169.6697,169.1264,169.5362,4900.0
2018-12-11 15:05:00,177.64,178.01,177.52,178.01,3903.0,169.3265,169.6792,169.2122,169.6792,3903.0
2018-12-11 15:10:00,178.22,179.03,178.2,179.03,4500.0,169.8794,170.6515,169.8603,170.6515,4500.0
2018-12-11 15:15:00,178.98,179.0,178.74,178.78,2110.0,170.6038,170.6229,170.3751,170.4132,2110.0
2018-12-11 15:20:00,178.65,178.81,178.59,178.66,3765.0,170.2893,170.4418,170.2321,170.2988,3765.0
2018-12-11 15:25:00,178.69,178.69,178.35,178.35,3500.0,170.3274,170.3274,170.0033,170.0033,3500.0
2018-12-11 15:30:00,178.47,179.34,178.33,178.95,8348.0,170.1177,170.947,169.9843,170.5752,8348.0
2018-12-11 15:35:00,178.96,178.96,178.25,178.41,3900.0,170.5848,170.5848,169.908,170.0605,3900.0
2018-12-11 15:40:00,178.31,178.31,177.92,178.08,11983.0,169.9652,169.9652,169.5934,169.746,11983.0
2018-12-11 15:45:00,178.0,178.17,177.88,178.12,9260.0,169.6697,169.8317,169.5553,169.7841,9260.0
2018-12-11 15:50:00,178.13,178.13,177.63,177.84,19490.0,169.7936,169.7936,169.317,169.5172,19490.0
2018-12-11 15:55:00,177.92,177.93,177.53,177.72,20781.0,169.5934,169.603,169.2217,169.4028,20781.0
2018-12-12 09:30:00,180.4,181.5,179.24,179.24,6651.0,171.9574,173.0059,170.8517,170.8517,6651.0
2018-12-12 09:35:00,179.31,180.11,178.98,179.79,2862.0,170.9184,171.6809,170.6038,171.3759,2862.0
2018-12-12 09:40:00,178.87,179.53,178.87,179.53,400.0,170.499,171.1281,170.499,171.1281,400.0
2018-12-12 09:45:00,179.52,179.52,178.45,179.05,5040.0,171.1186,171.1186,170.0986,170.6706,5040.0
2018-12-12 09:50:00,179.23,179.4,178.52,178.67,1200.0,170.8421,171.0042,170.1654,170.3083,1200.0
2018-12-12 09:55:00,178.06,178.56,177.52,178.47,5691.0,169.7269,170.2035,169.2122,170.1177,5691.0
2018-12-12 10:00:00,178.26,178.84,178.26,178.84,2500.0,169.9175,170.4704,169.9175,170.4704,2500.0
2018-12-12 10:05:00,178.44,178.73,178.31,178.51,7647.0,170.0891,170.3655,169.9652,170.1558,7647.0
2018-12-12 10:10:00,178.57,179.25,178.33,179.25,2270.0,170.213,170.8612,169.9843,170.8612,2270.0
2018-12-12 10:15:00,179.37,180.15,179.19,180.15,4506.0,170.9756,171.7191,170.804,171.7191,4506.0
2018-12-12 10:20:00,179.94,180.41,179.75,180.15,5500.0,171.5189,171.9669,171.3378,171.7191,5500.0
2018-12-12 10:25:00,180.15,180.31,179.87,180.31,2022.0,171.7191,171.8716,171.4522,171.8716,2022.0
2018-12-12 10:30:00,179.98,180.2,179.36,179.85,5953.0,171.557,171.7667,170.966,171.4331,5953.0
2018-12-12 10:35:00,180.13,180.13,179.45,179.58,2002.0,171.7,171.7,171.0518,171.1758,2002.0
2018-12-12 10:40:00,179.75,180.04,179.42,180.04,10828.0,171.3378,171.6142,171.0232,171.6142,10828.0
2018-12-12 10:45:00,179.98,180.31,179.97,180.31,1285.0,171.557,171.8716,171.5475,171.8716,1285.0
2018-12-12 10:50:00,180.67,181.21,180.67,180.76,1827.0,172.2147,172.7295,172.2147,172.3005,1827.0
2018-12-12 10:55:00,180.88,181.11,180.88,181.04,700.0,172.4149,172.6341,172.4149,172.5674,700.0
2018-12-12 11:00:00,181.05,181.33,180.71,181.31,8392.0,172.577,172.8439,172.2529,172.8248,8392.0
2018-12-12 11:05:00,181.15,181.15,180.73,181.0,10427.0,172.6723,172.6723,172.2719,172.5293,10427.0
2018-12-12 11:10:00,180.88,180.88,180.4,180.88,3900.0,172.4149,172.4149,171.9574,172.4149,3900.0
2018-12-12 11:15:00,181.11,181.12,180.62,180.62,2359.0,172.6341,172.6437,172.1671,172.1671,2359.0
2018-12-12 11:20:00,180.51,180.83,180.25,180.83,6533.0,172.0622,172.3673,171.8144,172.3673,6533.0
2018-12-12 11:25:00,180.87,180.9,179.87,179.87,3020.0,172.4054,172.434,171.4522,171.4522,3020.0
2018-12-12 11:30:00,179.88,180.48,179.73,180.02,4804.0,171.4617,172.0336,171.3187,171.5952,4804.0
2018-12-12 11:35:00,180.0,180.41,179.99,180.15,2500.0,171.5761,171.9669,171.5666,171.7191,2500.0
2018-12-12 11:40:00,180.28,180.34,180.1,180.15,3238.0,171.843,171.9002,171.6714,171.7191,3238.0
2018-12-12 11:45:00,180.33,180.43,180.23,180.37,3079.0,171.8907,171.986,171.7953,171.9288,3079.0
2018-12-12 11:50:00,180.13,180.23,179.67,180.06,3200.0,171.7,171.7953,171.2615,171.6333,3200.0
2018-12-12 11:55:00,179.94,180.42,179.79,180.33,6337.0,171.5189,171.9764,171.3759,171.8907,6337.0
2018-12-12 12:00:00,180.53,180.64,180.21,180.21,1210.0,172.0813,172.1861,171.7763,171.7763,1210.0
2018-12-12 12:05:00,180.41,180.41,179.8,180.24,4502.0,171.9669,171.9669,171.3855,171.8049,4502.0
2018-12-12 12:10:00,180.25,180.47,179.67,180.11,3750.0,171.8144,172.0241,171.2615,171.6809,3750.0
2018-12-12 12:15:00,180.12,180.51,180.05,180.29,8174.0,171.6905,172.0622,171.6238,171.8525,8174.0
2018-12-12 12:20:00,180.24,180.28,179.94,179.94,3185.0,171.8049,171.843,171.5189,171.5189,3185.0
2018-12-12 12:25:00,179.98,180.25,179.41,179.98,7736.0,171.557,171.8144,171.0137,171.557,7736.0
2018-12-12 12:30:00,179.89,180.52,179.89,180.1,5313.0,171.4712,172.0718,171.4712,171.6714,5313.0
2018-12-12 12:35:00,180.52,180.52,180.2,180.2,1930.0,172.0718,172.0718,171.7667,171.7667,1930.0
2018-12-12 12:40:00,180.2,180.47,180.2,180.32,2227.0,171.7667,172.0241,171.7667,171.8811,2227.0
2018-12-12 12:45:00,180.37,180.53,180.07,180.47,4191.0,171.9288,172.0813,171.6428,172.0241,4191.0
2018-12-12 12:50:00,180.46,180.64,180.33,180.5,2800.0,172.0146,172.1861,171.8907,172.0527,2800.0
2018-12-12 12:55:00,180.43,180.82,180.37,180.37,7519.0,171.986,172.3577,171.9288,171.9288,7519.0
2018-12-12 13:00:00,180.27,180.63,180.27,180.46,2959.0,171.8335,172.1766,171.8335,172.0146,2959.0
2018-12-12 13:05:00,180.62,180.83,180.53,180.83,3900.0,172.1671,172.3673,172.0813,172.3673,3900.0
2018-12-12 13:10:00,180.86,180.89,180.65,180.71,2000.0,172.3958,172.4244,172.1957,172.2529,2000.0
2018-12-12 13:15:00,180.66,180.78,180.5,180.5,1900.0,172.2052,172.3196,172.0527,172.0527,1900.0
2018-12-12 13:20:00,180.42,180.58,180.4,180.4,2300.0,171.9764,172.129,171.9574,171.9574,2300.0
2018-12-12 13:25:00,180.42,180.55,180.3,180.42,2100.0,171.9764,172.1004,171.8621,171.9764,2100.0
2018-12-12 13:30:00,180.43,180.55,180.26,180.4,3002.0,171.986,172.1004,171.8239,171.9574,3002.0
2018-12-12 13:35:00,180.54,180.56,180.4,180.4,1000.0,172.0908,172.1099,171.9574,171.9574,1000.0
2018-12-12 13:40:00,180.4,180.4,180.0,180.0,2256.0,171.9574,171.9574,171.5761,171.5761,2256.0
2018-12-12 13:45:00,180.03,180.15,180.03,180.1,4829.0,171.6047,171.7191,171.6047,171.6714,4829.0
2018-12-12 13:50:00,180.02,180.16,179.97,179.97,2739.0,171.5952,171.7286,171.5475,171.5475,2739.0
2018-12-12 13:55:00,179.87,180.08,179.75,179.97,2475.0,171.4522,171.6524,171.3378,171.5475,2475.0
2018-12-12 14:00:00,179.86,180.0,179.71,179.84,6993.0,171.4426,171.5761,171.2997,171.4236,6993.0
2018-12-12 14:05:00,179.91,180.08,179.51,179.9,22212.0,171.4903,171.6524,171.109,171.4808,22212.0
2018-12-12 14:10:00,179.98,180.27,179.9,180.27,1100.0,171.557,171.8335,171.4808,171.8335,1100.0
2018-12-12 14:15:00,180.39,180.51,180.16,180.39,5700.0,171.9478,172.0622,171.7286,171.9478,5700.0
2018-12-12 14:20:00,180.34,180.34,180.06,180.12,2822.0,171.9002,171.9002,171.6333,171.6905,2822.0
2018-12-12 14:25:00,180.09,180.25,179.46,179.7,16011.0,171.6619,171.8144,171.0614,171.2901,16011.0
2018-12-12 14:30:00,179.7,179.96,179.39,179.86,9185.0,171.2901,171.538,170.9946,171.4426,9185.0
2018-12-12 14:35:00,179.98,180.22,179.85,180.04,4445.0,171.557,171.7858,171.4331,171.6142,4445.0
2018-12-12 14:40:00,180.09,180.16,179.66,179.66,2681.0,171.6619,171.7286,171.252,171.252,2681.0
2018-12-12 14:45:00,180.01,180.16,179.82,180.13,1614.0,171.5856,171.7286,171.4045,171.7,1614.0
2018-12-12 14:50:00,180.05,180.34,179.79,180.25,4567.0,171.6238,171.9002,171.3759,171.8144,4567.0
2018-12-12 14:55:00,180.03,180.24,179.89,180.11,9445.0,171.6047,171.8049,171.4712,171.6809,9445.0
2018-12-12 15:00:00,180.04,180.36,179.88,180.1,12314.0,171.6142,171.9192,171.4617,171.6714,12314.0
2018-12-12 15:05:00,180.15,180.38,180.09,180.28,7612.0,171.7191,171.9383,171.6619,171.843,7612.0
2018-12-12 15:10:00,180.22,180.29,180.05,180.25,3100.0,171.7858,171.8525,171.6238,171.8144,3100.0
2018-12-12 15:15:00,180.2,180.2,179.86,180.05,3976.0,171.7667,171.7667,171.4426,171.6238,3976.0
2018-12-12 15:20:00,180.02,180.15,179.91,180.15,2566.0,171.5952,171.7191,171.4903,171.7191,2566.0
2018-12-12 15:25:00,180.25,180.49,180.01,180.08,4745.0,171.8144,172.0432,171.5856,171.6524,4745.0
2018-12-12 15:30:00,180.15,180.35,180.08,180.11,2977.0,171.7191,171.9097,171.6524,171.6809,2977.0
2018-12-12 15:35:00,180.23,180.37,180.12,180.27,5795.0,171.7953,171.9288,171.6905,171.8335,5795.0
2018-12-12 15:40:00,180.35,180.37,179.79,179.86,7716.0,171.9097,171.9288,171.3759,171.4426,7716.0
2018-12-12 15:45:00,179.82,180.07,179.6,179.89,20878.0,171.4045,171.6428,171.1948,171.4712,20878.0
2018-12-12 15:50:00,179.87,179.87,179.24,179.42,20576.0,171.4522,171.4522,170.8517,171.0232,20576.0
2018-12-12 15:55:00,179.42,179.53,178.81,179.07,44649.0,171.0232,171.1281,170.4418,170.6896,44649.0
2018-12-13 09:30:00,180.51,181.53,180.27,181.53,4806.0,172.0622,173.0345,171.8335,173.0345,4806.0
2018-12-13 09:35:00,181.0,181.0,181.0,181.0,100.0,172.5293,172.5293,172.5293,172.5293,100.0
2018-12-13 09:40:00,181.14,181.14,181.13,181.14,106.0,172.6627,172.6627,172.6532,172.6627,106.0
2018-12-13 09:45:00,179.94,180.03,178.41,179.44,6462.0,171.5189,171.6047,170.0605,171.0423,6462.0
2018-12-13 09:50:00,178.8,178.81,177.65,177.86,3481.0,170.4323,170.4418,169.3361,169.5362,3481.0
2018-12-13 09:55:00,177.92,178.39,177.85,177.85,4140.0,169.5934,170.0414,169.5267,169.5267,4140.0
2018-12-13 10:00:00,178.05,178.6,177.89,178.6,2721.0,169.7174,170.2416,169.5648,170.2416,2721.0
2018-12-13 10:05:00,178.56,179.05,177.82,177.96,8744.0,170.2035,170.6706,169.4981,169.6316,8744.0
2018-12-13 10:10:00,177.95,178.51,177.95,178.37,2800.0,169.622,170.1558,169.622,170.0224,2800.0
2018-12-13 10:15:00,178.26,178.49,177.5,177.5,3100.0,169.9175,170.1368,169.1931,169.1931,3100.0
2018-12-13 10:20:00,177.27,177.27,177.04,177.05,1059.0,168.9739,168.9739,168.7546,168.7642,1059.0
2018-12-13 10:25:00,176.84,177.37,176.84,177.08,2300.0,168.564,169.0692,168.564,168.7928,2300.0
2018-12-13 10:30:00,177.06,177.7,176.85,177.45,8100.0,168.7737,169.3837,168.5735,169.1454,8100.0
2018-12-13 10:35:00,177.45,178.0,177.45,177.74,9555.0,169.1454,169.6697,169.1454,169.4219,9555.0
2018-12-13 10:40:00,177.79,177.93,177.04,177.04,8539.0,169.4695,169.603,168.7546,168.7546,8539.0
2018-12-13 10:45:00,177.42,177.42,176.55,176.62,7778.0,169.1168,169.1168,168.2876,168.3543,7778.0
2018-12-13 10:50:00,176.8,176.8,176.11,176.34,2700.0,168.5259,168.5259,167.8681,168.0874,2700.0
2018-12-13 10:55:00,176.59,176.86,176.37,176.42,2634.0,168.3257,168.583,168.116,168.1636,2634.0
2018-12-13 11:00:00,176.44,176.56,175.7,175.94,4950.0,168.1827,168.2971,167.4773,167.7061,4950.0
2018-12-13 11:05:00,176.29,176.97,176.29,176.74,1900.0,168.0397,168.6879,168.0397,168.4687,1900.0
2018-12-13 11:10:00,176.7,176.7,176.3,176.57,1599.0,168.4305,168.4305,168.0493,168.3066,1599.0
2018-12-13 11:15:00,176.59,176.77,176.59,176.75,2115.0,168.3257,168.4973,168.3257,168.4782,2115.0
2018-12-13 11:20:00,176.66,176.69,176.44,176.44,530.0,168.3924,168.421,168.1827,168.1827,530.0
2018-12-13 11:25:00,176.48,176.79,176.48,176.55,10162.0,168.2208,168.5163,168.2208,168.2876,10162.0
2018-12-13 11:30:00,176.5,176.71,176.21,176.71,1217.0,168.2399,168.4401,167.9635,168.4401,1217.0
2018-12-13 11:35:00,176.93,176.93,176.8,176.8,429.0,168.6498,168.6498,168.5259,168.5259,429.0
2018-12-13 11:40:00,176.72,177.63,176.72,177.63,2300.0,168.4496,169.317,168.4496,169.317,2300.0
2018-12-13 11:45:00,177.61,177.73,177.37,177.37,1705.0,169.2979,169.4123,169.0692,169.0692,1705.0
2018-12-13 11:50:00,177.16,177.37,176.88,177.05,5305.0,168.869,169.0692,168.6021,168.7642,5305.0
2018-12-13 11:55:00,176.83,177.51,176.83,177.03,3027.0,168.5545,169.2026,168.5545,168.7451,3027.0
2018-12-13 12:00:00,177.21,177.21,176.82,176.98,1800.0,168.9167,168.9167,168.5449,168.6974,1800.0
2018-12-13 12:05:00,176.97,177.11,176.55,177.01,3467.0,168.6879,168.8213,168.2876,168.726,3467.0
2018-12-13 12:10:00,177.01,177.6,176.9,177.6,1900.0,168.726,169.2884,168.6212,169.2884,1900.0
2018-12-13 12:15:00,177.35,177.45,176.99,177.19,1483.0,169.0501,169.1454,168.707,168.8976,1483.0
2018-12-13 12:20:00,177.07,177.14,176.69,176.86,2100.0,168.7832,168.8499,168.421,168.583,2100.0
2018-12-13 12:25:00,176.85,176.96,176.66,176.66,1700.0,168.5735,168.6784,168.3924,168.3924,1700.0
2018-12-13 12:30:00,176.83,177.2,176.82,177.01,4557.0,168.5545,168.9071,168.5449,168.726,4557.0
2018-12-13 12:35:00,177.07,177.31,177.0,177.2,3071.0,168.7832,169.012,168.7165,168.9071,3071.0
2018-12-13 12:40:00,177.36,177.41,176.8,176.8,2800.0,169.0596,169.1073,168.5259,168.5259,2800.0
2018-12-13 12:45:00,176.65,176.86,176.64,176.85,1100.0,168.3829,168.583,168.3733,168.5735,1100.0
2018-12-13 12:50:00,176.98,177.11,176.85,176.92,2055.0,168.6974,168.8213,168.5735,168.6402,2055.0
2018-12-13 12:55:00,176.86,176.89,176.58,176.75,1753.0,168.583,168.6116,168.3162,168.4782,1753.0
2018-12-13 13:00:00,176.9,176.9,176.44,176.67,1266.0,168.6212,168.6212,168.1827,168.4019,1266.0
2018-12-13 13:05:00,176.44,176.51,176.14,176.38,3100.0,168.1827,168.2494,167.8967,168.1255,3100.0
2018-12-13 13:10:00,176.41,176.68,176.41,176.68,500.0,168.1541,168.4115,168.1541,168.4115,500.0
2018-12-13 13:15:00,176.65,176.65,176.65,176.65,100.0,168.3829,168.3829,168.3829,168.3829,100.0
2018-12-13 13:20:00,176.5,176.81,176.46,176.58,1500.0,168.2399,168.5354,168.2018,168.3162,1500.0
2018-12-13 13:25:00,176.48,176.48,176.05,176.28,1910.0,168.2208,168.2208,167.811,168.0302,1910.0
2018-12-13 13:30:00,176.4,176.83,176.33,176.44,5470.0,168.1446,168.5545,168.0779,168.1827,5470.0
2018-12-13 13:35:00,176.44,176.95,176.42,176.74,3279.0,168.1827,168.6688,168.1636,168.4687,3279.0
2018-12-13 13:40:00,176.85,176.85,176.52,176.53,2203.0,168.5735,168.5735,168.259,168.2685,2203.0
2018-12-13 13:45:00,176.74,176.74,176.26,176.4,1100.0,168.4687,168.4687,168.0111,168.1446,1100.0
2018-12-13 13:50:00,176.2,176.2,175.74,175.97,2984.0,167.9539,167.9539,167.5155,167.7347,2984.0
2018-12-13 13:55:00,175.79,175.86,175.22,175.25,7485.0,167.5631,167.6298,167.0198,167.0484,7485.0
2018-12-13 14:00:00,175.46,175.5,175.16,175.16,5652.0,167.2486,167.2867,166.9626,166.9626,5652.0
2018-12-13 14:05:00,175.11,175.29,174.7,174.7,3754.0,166.9149,167.0865,166.5241,166.5241,3754.0
2018-12-13 14:10:00,174.59,175.13,174.59,174.6,6023.0,166.4193,166.934,166.4193,166.4288,6023.0
2018-12-13 14:15:00,174.72,174.72,174.42,174.42,6731.0,166.5432,166.5432,166.2572,166.2572,6731.0
2018-12-13 14:20:00,174.64,174.66,174.48,174.55,4864.0,166.4669,166.486,166.3144,166.3812,4864.0
2018-12-13 14:25:00,174.59,174.66,174.2,174.57,8709.0,166.4193,166.486,166.0475,166.4002,8709.0
2018-12-13 14:30:00,174.62,174.62,174.33,174.43,1849.0,166.4479,166.4479,166.1714,166.2668,1849.0
2018-12-13 14:35:00,174.3,174.3,173.59,173.76,6483.0,166.1429,166.1429,165.4661,165.6281,6483.0
2018-12-13 14:40:00,173.62,173.97,173.08,173.21,12708.0,165.4947,165.8283,164.9799,165.1039,12708.0
2018-12-13 14:45:00,173.15,173.51,172.9,173.51,20075.0,165.0467,165.3898,164.8084,165.3898,20075.0
2018-12-13 14:50:00,173.62,174.05,173.49,173.53,6316.0,165.4947,165.9046,165.3708,165.4089,6316.0
2018-12-13 14:55:00,173.53,174.06,173.53,173.78,17432.0,165.4089,165.9141,165.4089,165.6472,17432.0
2018-12-13 15:00:00,173.78,174.17,173.78,174.17,12647.0,165.6472,166.0189,165.6472,166.0189,12647.0
2018-12-13 15:05:00,174.25,174.29,174.08,174.19,7378.0,166.0952,166.1333,165.9331,166.038,7378.0
2018-12-13 15:10:00,174.19,174.91,174.16,174.73,12582.0,166.038,166.7243,166.0094,166.5527,12582.0
2018-12-13 15:15:00,174.74,175.15,174.72,175.15,2723.0,166.5623,166.9531,166.5432,166.9531,2723.0
2018-12-13 15:20:00,175.28,175.28,175.03,175.13,2524.0,167.077,167.077,166.8387,166.934,2524.0
2018-12-13 15:25:00,175.21,175.21,174.97,174.99,2057.0,167.0103,167.0103,166.7815,166.8006,2057.0
2018-12-13 15:30:00,174.94,174.95,174.4,174.46,8480.0,166.7529,166.7624,166.2382,166.2954,8480.0
2018-12-13 15:35:00,174.45,174.75,174.33,174.75,10340.0,166.2858,166.5718,166.1714,166.5718,10340.0
2018-12-13 15:40:00,174.77,175.46,174.7,175.46,17581.0,166.5909,167.2486,166.5241,167.2486,17581.0
2018-12-13 15:45:00,175.45,175.64,175.45,175.58,14242.0,167.239,167.4201,167.239,167.363,14242.0
2018-12-13 15:50:00,175.55,175.6,175.39,175.5,19499.0,167.3344,167.382,167.1818,167.2867,19499.0
2018-12-13 15:55:00,175.5,175.58,175.35,175.5,67914.0,167.2867,167.363,167.1437,167.2867,67914.0
2018-12-14 09:30:00,173.56,175.18,173.43,174.16,9627.0,165.4375,166.9817,165.3136,166.0094,9627.0
2018-12-14 09:35:00,173.5,175.49,172.87,175.49,9545.0,165.3803,167.2772,164.7798,167.2772,9545.0
2018-12-14 09:40:00,175.5,175.74,175.12,175.5,10030.0,167.2867,167.5155,166.9245,167.2867,10030.0
2018-12-14 09:45:00,175.5,175.92,175.21,175.24,11953.0,167.2867,167.687,167.0103,167.0389,11953.0
2018-12-14 09:50:00,175.16,175.16,173.82,174.14,12671.0,166.9626,166.9626,165.6853,165.9903,12671.0
2018-12-14 09:55:00,174.32,175.08,174.17,174.46,15604.0,166.1619,166.8864,166.0189,166.2954,15604.0
2018-12-14 10:00:00,174.53,174.81,174.17,174.22,4517.0,166.3621,166.629,166.0189,166.0666,4517.0
2018-12-14 10:05:00,174.3,174.5,174.13,174.43,9268.0,166.1429,166.3335,165.9808,166.2668,9268.0
2018-12-14 10:10:00,174.42,174.44,173.75,174.44,4465.0,166.2572,166.2763,165.6186,166.2763,4465.0
2018-12-14 10:15:00,175.0,175.32,174.95,174.95,3723.0,166.8101,167.1151,166.7624,166.7624,3723.0
2018-12-14 10:20:00,175.13,175.15,174.8,175.11,6228.0,166.934,166.9531,166.6195,166.9149,6228.0
2018-12-14 10:25:00,175.08,175.08,174.51,174.51,2758.0,166.8864,166.8864,166.343,166.343,2758.0
2018-12-14 10:30:00,174.62,174.9,174.45,174.51,5926.0,166.4479,166.7148,166.2858,166.343,5926.0
2018-12-14 10:35:00,174.43,174.79,174.11,174.79,7568.0,166.2668,166.6099,165.9617,166.6099,7568.0
2018-12-14 10:40:00,174.93,175.0,173.74,173.74,19281.0,166.7434,166.8101,165.6091,165.6091,19281.0
2018-12-14 10:45:00,173.87,174.07,173.52,173.88,13631.0,165.733,165.9236,165.3994,165.7425,13631.0
2018-12-14 10:50:00,173.73,173.73,173.12,173.12,13388.0,165.5995,165.5995,165.0181,165.0181,13388.0
2018-12-14 10:55:00,173.11,173.15,172.28,172.38,11336.0,165.0085,165.0467,164.2174,164.3127,11336.0
2018-12-14 11:00:00,172.47,173.02,172.17,172.86,14220.0,164.3985,164.9228,164.1125,164.7702,14220.0
2018-12-14 11:05:00,172.96,173.23,172.9,172.97,7412.0,164.8656,165.1229,164.8084,164.8751,7412.0
2018-12-14 11:10:00,173.07,173.31,172.87,173.04,7305.0,164.9704,165.1992,164.7798,164.9418,7305.0
2018-12-14 11:15:00,173.03,173.24,172.64,172.93,33441.0,164.9323,165.1325,164.5605,164.837,33441.0
2018-12-14 11:20:00,172.85,173.21,172.62,172.73,54848.0,164.7607,165.1039,164.5415,164.6463,54848.0
2018-12-14 11:25:00,172.79,173.36,172.7,173.11,7299.0,164.7035,165.2468,164.6177,165.0085,7299.0
2018-12-14 11:30:00,173.28,173.89,173.11,173.6,6072.0,165.1706,165.752,165.0085,165.4756,6072.0
2018-12-14 11:35:00,173.65,173.89,173.24,173.45,3815.0,165.5233,165.752,165.1325,165.3326,3815.0
2018-12-14 11:40:00,173.61,173.8,173.08,173.08,4573.0,165.4851,165.6663,164.9799,164.9799,4573.0
2018-12-14 11:45:00,173.14,173.14,172.24,172.24,3634.0,165.0371,165.0371,164.1793,164.1793,3634.0
2018-12-14 11:50:00,171.99,172.42,171.99,172.26,8604.0,163.941,164.3508,163.941,164.1983,8604.0
2018-12-14 11:55:00,172.42,173.04,172.41,172.67,4874.0,164.3508,164.9418,164.3413,164.5891,4874.0
2018-12-14 12:00:00,172.64,172.97,172.24,172.46,4534.0,164.5605,164.8751,164.1793,164.389,4534.0
2018-12-14 12:05:00,172.43,172.78,172.14,172.28,3909.0,164.3604,164.694,164.0839,164.2174,3909.0
2018-12-14 12:10:00,172.0,172.47,171.98,172.14,5947.0,163.9505,164.3985,163.9314,164.0839,5947.0
2018-12-14 12:15:00,172.35,172.92,172.23,172.84,3677.0,164.2841,164.8274,164.1697,164.7512,3677.0
2018-12-14 12:20:00,172.78,173.01,172.7,172.93,5409.0,164.694,164.9132,164.6177,164.837,5409.0
2018-12-14 12:25:00,172.93,172.93,172.81,172.81,200.0,164.837,164.837,164.7226,164.7226,200.0
2018-12-14 12:30:00,173.03,173.27,172.92,173.2,5716.0,164.9323,165.1611,164.8274,165.0943,5716.0
2018-12-14 12:35:00,173.01,173.22,172.79,172.81,9606.0,164.9132,165.1134,164.7035,164.7226,9606.0
2018-12-14 12:40:00,172.77,172.86,172.48,172.69,2738.0,164.6845,164.7702,164.408,164.6082,2738.0
2018-12-14 12:45:00,172.64,172.75,172.19,172.19,12459.0,164.5605,164.6654,164.1316,164.1316,12459.0
2018-12-14 12:50:00,172.15,172.82,172.08,172.82,5272.0,164.0935,164.7321,164.0267,164.7321,5272.0
2018-12-14 12:55:00,172.91,173.12,172.81,173.12,3961.0,164.8179,165.0181,164.7226,165.0181,3961.0
2018-12-14 13:00:00,173.09,173.09,172.54,172.56,13361.0,164.9895,164.9895,164.4652,164.4843,13361.0
2018-12-14 13:05:00,172.72,173.6,172.72,173.6,3455.0,164.6368,165.4756,164.6368,165.4756,3455.0
2018-12-14 13:10:00,173.52,173.97,173.51,173.75,5265.0,165.3994,165.8283,165.3898,165.6186,5265.0
2018-12-14 13:15:00,173.78,173.78,173.55,173.55,2200.0,165.6472,165.6472,165.428,165.428,2200.0
2018-12-14 13:20:00,173.68,173.95,173.47,173.95,5939.0,165.5519,165.8092,165.3517,165.8092,5939.0
2018-12-14 13:25:00,173.98,174.37,173.94,173.98,3400.0,165.8378,166.2096,165.7997,165.8378,3400.0
2018-12-14 13:30:00,173.88,173.95,173.42,173.42,2439.0,165.7425,165.8092,165.304,165.304,2439.0
2018-12-14 13:35:00,173.41,174.17,173.41,174.07,6975.0,165.2945,166.0189,165.2945,165.9236,6975.0
2018-12-14 13:40:00,174.05,174.18,173.75,174.18,4809.0,165.9046,166.0285,165.6186,166.0285,4809.0
2018-12-14 13:45:00,174.29,174.84,174.29,174.73,10764.0,166.1333,166.6576,166.1333,166.5527,10764.0
2018-12-14 13:50:00,174.7,175.12,174.7,174.89,3587.0,166.5241,166.9245,166.5241,166.7052,3587.0
2018-12-14 13:55:00,174.92,175.33,174.69,175.23,5651.0,166.7338,167.1247,166.5146,167.0293,5651.0
2018-12-14 14:00:00,175.24,175.24,174.33,174.71,8306.0,167.0389,167.0389,166.1714,166.5337,8306.0
2018-12-14 14:05:00,174.79,175.01,174.79,174.88,4740.0,166.6099,166.8196,166.6099,166.6957,4740.0
2018-12-14 14:10:00,174.84,174.88,174.04,174.78,6451.0,166.6576,166.6957,165.895,166.6004,6451.0
2018-12-14 14:15:00,174.78,175.2,174.59,174.71,10894.0,166.6004,167.0007,166.4193,166.5337,10894.0
2018-12-14 14:20:00,174.56,174.88,174.55,174.55,952.0,166.3907,166.6957,166.3812,166.3812,952.0
2018-12-14 14:25:00,174.78,174.79,173.98,173.98,7615.0,166.6004,166.6099,165.8378,165.8378,7615.0
2018-12-14 14:30:00,174.17,174.18,173.95,174.14,7895.0,166.0189,166.0285,165.8092,165.9903,7895.0
2018-12-14 14:35:00,174.19,174.27,173.98,174.27,9709.0,166.038,166.1143,165.8378,166.1143,9709.0
2018-12-14 14:40:00,174.26,174.66,174.22,174.44,19480.0,166.1047,166.486,166.0666,166.2763,19480.0
2018-12-14 14:45:00,174.47,174.52,174.24,174.25,17291.0,166.3049,166.3526,166.0857,166.0952,17291.0
2018-12-14 14:50:00,174.37,174.51,173.93,173.99,6776.0,166.2096,166.343,165.7902,165.8474,6776.0
2018-12-14 14:55:00,174.06,174.63,173.93,174.1,10148.0,165.9141,166.4574,165.7902,165.9522,10148.0
2018-12-14 15:00:00,174.17,174.3,173.62,173.62,9263.0,166.0189,166.1429,165.4947,165.4947,9263.0
2018-12-14 15:05:00,173.77,174.06,173.77,173.92,3982.0,165.6377,165.9141,165.6377,165.7806,3982.0
2018-12-14 15:10:00,173.88,174.65,173.88,174.44,8458.0,165.7425,166.4765,165.7425,166.2763,8458.0
2018-12-14 15:15:00,174.31,174.57,174.26,174.55,16135.0,166.1524,166.4002,166.1047,166.3812,16135.0
2018-12-14 15:20:00,174.44,174.59,174.26,174.58,13605.0,166.2763,166.4193,166.1047,166.4097,13605.0
2018-12-14 15:25:00,174.58,174.58,174.36,174.49,10179.0,166.4097,166.4097,166.2,166.324,10179.0
2018-12-14 15:30:00,174.47,174.53,174.32,174.38,16478.0,166.3049,166.3621,166.1619,166.2191,16478.0
2018-12-14 15:35:00,174.37,174.43,174.04,174.06,10399.0,166.2096,166.2668,165.895,165.9141,10399.0
2018-12-14 15:40:00,174.08,174.13,173.87,173.91,18211.0,165.9331,165.9808,165.733,165.7711,18211.0
2018-12-14 15:45:00,174.0,174.32,173.99,174.25,15200.0,165.8569,166.1619,165.8474,166.0952,15200.0
2018-12-14 15:50:00,174.21,174.52,174.16,174.46,18805.0,166.0571,166.3526,166.0094,166.2954,18805.0
2018-12-14 15:55:00,174.52,174.85,174.3,174.76,50446.0,166.3526,166.6671,166.1429,166.5813,50446.0
2018-12-17 09:30:00,174.49,174.58,173.71,173.71,8483.0,166.324,166.4097,165.5805,165.5805,8483.0
2018-12-17 09:35:00,173.94,173.98,173.41,173.71,1600.0,165.7997,165.8378,165.2945,165.5805,1600.0
2018-12-17 09:40:00,173.92,173.92,172.66,173.49,21076.0,165.7806,165.7806,164.5796,165.3708,21076.0
2018-12-17 09:45:00,173.46,174.77,173.46,174.53,2400.0,165.3422,166.5909,165.3422,166.3621,2400.0
2018-12-17 09:50:00,174.42,174.42,173.61,174.4,3816.0,166.2572,166.2572,165.4851,166.2382,3816.0
2018-12-17 09:55:00,174.3,175.08,174.07,175.0,4521.0,166.1429,166.8864,165.9236,166.8101,4521.0
2018-12-17 10:00:00,174.87,175.82,174.86,175.74,7100.0,166.6862,167.5917,166.6766,167.5155,7100.0
2018-12-17 10:05:00,175.74,175.74,174.92,175.0,13030.0,167.5155,167.5155,166.7338,166.8101,13030.0
2018-12-17 10:10:00,175.15,175.65,175.09,175.16,9966.0,166.9531,167.4297,166.8959,166.9626,9966.0
2018-12-17 10:15:00,175.66,175.87,175.46,175.87,3511.0,167.4392,167.6394,167.2486,167.6394,3511.0
2018-12-17 10:20:00,175.53,176.0,175.53,175.99,2822.0,167.3153,167.7633,167.3153,167.7538,2822.0
2018-12-17 10:25:00,175.91,176.86,175.91,176.85,6700.0,167.6775,168.583,167.6775,168.5735,6700.0
2018-12-17 10:30:00,176.38,176.78,175.99,175.99,5653.0,168.1255,168.5068,167.7538,167.7538,5653.0
2018-12-17 10:35:00,175.84,175.84,175.41,175.41,1715.0,167.6108,167.6108,167.2009,167.2009,1715.0
2018-12-17 10:40:00,175.49,176.48,175.49,176.21,4581.0,167.2772,168.2208,167.2772,167.9635,4581.0
2018-12-17 10:45:00,176.32,176.32,175.8,176.18,3413.0,168.0683,168.0683,167.5727,167.9349,3413.0
2018-12-17 10:50:00,176.25,176.37,175.31,175.37,3230.0,168.0016,168.116,167.1056,167.1628,3230.0
2018-12-17 10:55:00,175.58,176.46,175.48,176.46,13029.0,167.363,168.2018,167.2676,168.2018,13029.0
2018-12-17 11:00:00,176.34,177.63,176.34,177.1,11412.0,168.0874,169.317,168.0874,168.8118,11412.0
2018-12-17 11:05:00,177.56,178.2,177.56,177.91,7869.0,169.2503,169.8603,169.2503,169.5839,7869.0
2018-12-17 11:10:00,177.99,178.68,177.68,178.68,10064.0,169.6602,170.3179,169.3647,170.3179,10064.0
2018-12-17 11:15:00,178.57,178.75,178.26,178.38,4300.0,170.213,170.3846,169.9175,170.0319,4300.0
2018-12-17 11:20:00,178.47,178.9,178.47,178.84,3081.0,170.1177,170.5276,170.1177,170.4704,3081.0
2018-12-17 11:25:00,178.77,178.85,178.52,178.68,8151.0,170.4037,170.4799,170.1654,170.3179,8151.0
2018-12-17 11:30:00,178.55,179.57,178.55,179.57,6550.0,170.194,171.1662,170.194,171.1662,6550.0
2018-12-17 11:35:00,179.62,179.83,178.96,178.98,4964.0,171.2139,171.4141,170.5848,170.6038,4964.0
2018-12-17 11:40:00,179.32,179.32,178.56,178.86,6100.0,170.9279,170.9279,170.2035,170.4894,6100.0
2018-12-17 11:45:00,179.07,179.07,178.69,179.01,1100.0,170.6896,170.6896,170.3274,170.6324,1100.0
2018-12-17 11:50:00,179.11,179.4,178.89,179.07,3496.0,170.7277,171.0042,170.518,170.6896,3496.0
2018-12-17 11:55:00,179.12,179.38,179.1,179.21,4914.0,170.7373,170.9851,170.7182,170.8231,4914.0
2018-12-17 12:00:00,179.28,179.63,179.28,179.36,1886.0,170.8898,171.2234,170.8898,170.966,1886.0
2018-12-17 12:05:00,179.36,180.28,179.34,180.22,5189.0,170.966,171.843,170.947,171.7858,5189.0
2018-12-17 12:10:00,179.99,180.15,179.61,179.61,3900.0,171.5666,171.7191,171.2043,171.2043,3900.0
2018-12-17 12:15:00,179.61,179.75,179.51,179.51,1000.0,171.2043,171.3378,171.109,171.109,1000.0
2018-12-17 12:20:00,179.53,179.69,179.39,179.68,13268.0,171.1281,171.2806,170.9946,171.2711,13268.0
2018-12-17 12:25:00,179.59,179.88,179.44,179.73,6850.0,171.1853,171.4617,171.0423,171.3187,6850.0
2018-12-17 12:30:00,179.98,179.99,179.44,179.77,14653.0,171.557,171.5666,171.0423,171.3569,14653.0
2018-12-17 12:35:00,179.71,179.73,179.16,179.7,11439.0,171.2997,171.3187,170.7754,171.2901,11439.0
2018-12-17 12:40:00,179.86,180.1,179.2,179.2,3955.0,171.4426,171.6714,170.8135,170.8135,3955.0
2018-12-17 12:45:00,179.35,179.72,179.32,179.72,2208.0,170.9565,171.3092,170.9279,171.3092,2208.0
2018-12-17 12:50:00,179.63,179.72,178.9,178.99,3101.0,171.2234,171.3092,170.5276,170.6134,3101.0
2018-12-17 12:55:00,179.0,179.1,178.65,179.01,7745.0,170.6229,170.7182,170.2893,170.6324,7745.0
2018-12-17 13:00:00,178.73,178.73,178.44,178.54,845.0,170.3655,170.3655,170.0891,170.1844,845.0
2018-12-17 13:05:00,178.45,179.14,178.44,178.89,3525.0,170.0986,170.7563,170.0891,170.518,3525.0
2018-12-17 13:10:00,178.87,178.89,178.53,178.53,3200.0,170.499,170.518,170.1749,170.1749,3200.0
2018-12-17 13:15:00,178.43,178.43,177.98,177.98,1617.0,170.0796,170.0796,169.6506,169.6506,1617.0
2018-12-17 13:20:00,177.88,178.26,177.67,178.09,3500.0,169.5553,169.9175,169.3551,169.7555,3500.0
2018-12-17 13:25:00,178.12,178.37,178.0,178.13,10389.0,169.7841,170.0224,169.6697,169.7936,10389.0
2018-12-17 13:30:00,178.13,178.26,176.78,177.03,17207.0,169.7936,169.9175,168.5068,168.7451,17207.0
2018-12-17 13:35:00,177.29,177.43,176.61,176.94,8614.0,168.9929,169.1264,168.3447,168.6593,8614.0
2018-12-17 13:40:00,176.84,177.34,176.83,177.34,674.0,168.564,169.0406,168.5545,169.0406,674.0
2018-12-17 13:45:00,177.04,177.39,176.88,177.11,5162.0,168.7546,169.0882,168.6021,168.8213,5162.0
2018-12-17 13:50:00,177.23,177.38,177.23,177.37,1280.0,168.9357,169.0787,168.9357,169.0692,1280.0
2018-12-17 13:55:00,177.46,177.73,177.14,177.14,2432.0,169.155,169.4123,168.8499,168.8499,2432.0
2018-12-17 14:00:00,177.29,177.29,175.97,176.41,5147.0,168.9929,168.9929,167.7347,168.1541,5147.0
2018-12-17 14:05:00,176.18,176.73,176.18,176.27,7362.0,167.9349,168.4591,167.9349,168.0207,7362.0
2018-12-17 14:10:00,176.54,176.66,176.18,176.36,4930.0,168.278,168.3924,167.9349,168.1064,4930.0
2018-12-17 14:15:00,176.35,176.93,176.23,176.58,8260.0,168.0969,168.6498,167.9825,168.3162,8260.0
2018-12-17 14:20:00,176.75,177.35,176.58,177.09,6726.0,168.4782,169.0501,168.3162,168.8023,6726.0
2018-12-17 14:25:00,176.89,177.1,176.68,176.77,2688.0,168.6116,168.8118,168.4115,168.4973,2688.0
2018-12-17 14:30:00,176.63,176.95,176.47,176.69,3489.0,168.3638,168.6688,168.2113,168.421,3489.0
2018-12-17 14:35:00,176.46,176.61,176.15,176.27,5445.0,168.2018,168.3447,167.9063,168.0207,5445.0
2018-12-17 14:40:00,176.29,177.02,176.07,176.97,14971.0,168.0397,168.7356,167.83,168.6879,14971.0
2018-12-17 14:45:00,176.91,176.99,176.62,176.62,2800.0,168.6307,168.707,168.3543,168.3543,2800.0
2018-12-17 14:50:00,176.62,176.62,175.89,176.12,6483.0,168.3543,168.3543,167.6584,167.8777,6483.0
2018-12-17 14:55:00,175.78,176.18,175.78,175.98,3678.0,167.5536,167.9349,167.5536,167.7442,3678.0
2018-12-17 15:00:00,175.91,176.11,175.82,175.98,4402.0,167.6775,167.8681,167.5917,167.7442,4402.0
2018-12-17 15:05:00,176.07,176.56,175.86,175.86,10226.0,167.83,168.2971,167.6298,167.6298,10226.0
2018-12-17 15:10:00,175.88,176.45,175.88,176.07,5630.0,167.6489,168.1922,167.6489,167.83,5630.0
2018-12-17 15:15:00,176.22,176.32,175.86,176.12,4679.0,167.973,168.0683,167.6298,167.8777,4679.0
2018-12-17 15:20:00,175.99,176.31,175.68,175.94,5723.0,167.7538,168.0588,167.4583,167.7061,5723.0
2018-12-17 15:25:00,175.81,176.04,175.7,175.93,4250.0,167.5822,167.8014,167.4773,167.6966,4250.0
2018-12-17 15:30:00,175.98,176.16,175.38,175.58,11590.0,167.7442,167.9158,167.1723,167.363,11590.0
2018-12-17 15:35:00,175.78,176.23,175.53,175.99,10401.0,167.5536,167.9825,167.3153,167.7538,10401.0
2018-12-17 15:40:00,175.9,175.9,175.39,175.51,16062.0,167.668,167.668,167.1818,167.2962,16062.0
2018-12-17 15:45:00,175.44,175.73,174.72,175.01,18733.0,167.2295,167.5059,166.5432,166.8196,18733.0
2018-12-17 15:50:00,174.99,175.43,174.98,175.29,23726.0,166.8006,167.22,166.791,167.0865,23726.0
2018-12-17 15:55:00,175.41,175.81,175.26,175.61,36423.0,167.2009,167.5822,167.0579,167.3915,36423.0
2018-12-18 09:30:00,176.58,177.41,176.57,176.86,6485.0,168.3162,169.1073,168.3066,168.583,6485.0
2018-12-18 09:35:00,177.03,178.7,176.98,178.69,10220.0,168.7451,170.3369,168.6974,170.3274,10220.0
2018-12-18 09:40:00,178.93,179.42,178.4,179.02,12557.0,170.5562,171.0232,170.051,170.642,12557.0
2018-12-18 09:45:00,179.14,179.88,179.05,179.13,4866.0,170.7563,171.4617,170.6706,170.7468,4866.0
2018-12-18 09:50:00,179.08,179.9,178.38,179.63,7886.0,170.6992,171.4808,170.0319,171.2234,7886.0
2018-12-18 09:55:00,179.55,179.58,179.11,179.22,7196.0,171.1472,171.1758,170.7277,170.8326,7196.0
2018-12-18 10:00:00,179.38,179.57,178.26,178.26,36669.0,170.9851,171.1662,169.9175,169.9175,36669.0
2018-12-18 10:05:00,178.23,178.47,177.79,178.05,3021.0,169.8889,170.1177,169.4695,169.7174,3021.0
2018-12-18 10:10:00,177.9,177.9,177.16,177.65,5005.0,169.5744,169.5744,168.869,169.3361,5005.0
2018-12-18 10:15:00,177.66,178.32,177.66,178.12,3330.0,169.3456,169.9747,169.3456,169.7841,3330.0
2018-12-18 10:20:00,178.39,178.67,178.15,178.38,2448.0,170.0414,170.3083,169.8127,170.0319,2448.0
2018-12-18 10:25:00,178.32,178.32,177.28,177.4,3275.0,169.9747,169.9747,168.9834,169.0978,3275.0
2018-12-18 10:30:00,177.59,178.12,177.37,177.6,4050.0,169.2789,169.7841,169.0692,169.2884,4050.0
2018-12-18 10:35:00,177.67,177.68,176.92,177.46,4200.0,169.3551,169.3647,168.6402,169.155,4200.0
2018-12-18 10:40:00,177.45,177.57,176.69,176.69,1811.0,169.1454,169.2598,168.421,168.421,1811.0
2018-12-18 10:45:00,176.59,177.01,176.38,176.77,2800.0,168.3257,168.726,168.1255,168.4973,2800.0
2018-12-18 10:50:00,176.98,177.17,176.78,177.16,1600.0,168.6974,168.8785,168.5068,168.869,1600.0
2018-12-18 10:55:00,177.31,177.7,177.05,177.4,5800.0,169.012,169.3837,168.7642,169.0978,5800.0
2018-12-18 11:00:00,177.43,177.63,177.14,177.45,2224.0,169.1264,169.317,168.8499,169.1454,2224.0
2018-12-18 11:05:00,177.5,177.51,176.95,176.95,4090.0,169.1931,169.2026,168.6688,168.6688,4090.0
2018-12-18 11:10:00,177.33,177.59,176.8,177.38,9656.0,169.0311,169.2789,168.5259,169.0787,9656.0
2018-12-18 11:15:00,177.53,178.13,177.33,177.91,5056.0,169.2217,169.7936,169.0311,169.5839,5056.0
2018-12-18 11:20:00,177.55,177.84,176.96,177.16,8003.0,169.2408,169.5172,168.6784,168.869,8003.0
2018-12-18 11:25:00,177.06,177.65,176.62,177.65,3293.0,168.7737,169.3361,168.3543,169.3361,3293.0
2018-12-18 11:30:00,177.69,177.85,177.54,177.84,1250.0,169.3742,169.5267,169.2312,169.5172,1250.0
2018-12-18 11:35:00,178.17,178.6,177.99,178.0,3500.0,169.8317,170.2416,169.6602,169.6697,3500.0
2018-12-18 11:40:00,177.86,177.94,177.2,177.2,1118.0,169.5362,169.6125,168.9071,168.9071,1118.0
2018-12-18 11:45:00,177.21,178.13,177.02,178.13,3705.0,168.9167,169.7936,168.7356,169.7936,3705.0
2018-12-18 11:50:00,177.61,177.9,177.46,177.77,2915.0,169.2979,169.5744,169.155,169.4505,2915.0
2018-12-18 11:55:00,177.81,177.81,177.43,177.43,900.0,169.4886,169.4886,169.1264,169.1264,900.0
2018-12-18 12:00:00,177.36,177.62,177.25,177.62,5481.0,169.0596,169.3075,168.9548,169.3075,5481.0
2018-12-18 12:05:00,177.62,178.19,177.55,178.19,6505.0,169.3075,169.8508,169.2408,169.8508,6505.0
2018-12-18 12:10:00,178.54,178.6,178.31,178.31,2167.0,170.1844,170.2416,169.9652,169.9652,2167.0
2018-12-18 12:15:00,178.49,178.62,178.17,178.37,3374.0,170.1368,170.2607,169.8317,170.0224,3374.0
2018-12-18 12:20:00,178.25,178.4,178.24,178.39,400.0,169.908,170.051,169.8985,170.0414,400.0
2018-12-18 12:25:00,178.2,178.38,178.15,178.31,4062.0,169.8603,170.0319,169.8127,169.9652,4062.0
2018-12-18 12:30:00,178.21,178.47,178.21,178.29,1100.0,169.8699,170.1177,169.8699,169.9461,1100.0
2018-12-18 12:35:00,178.09,178.22,178.04,178.21,1908.0,169.7555,169.8794,169.7078,169.8699,1908.0
2018-12-18 12:40:00,178.17,178.27,178.04,178.04,1364.0,169.8317,169.9271,169.7078,169.7078,1364.0
2018-12-18 12:45:00,178.03,178.03,177.62,177.81,5569.0,169.6983,169.6983,169.3075,169.4886,5569.0
2018-12-18 12:50:00,177.66,178.0,177.66,178.0,2441.0,169.3456,169.6697,169.3456,169.6697,2441.0
2018-12-18 12:55:00,177.92,177.97,177.57,177.71,2400.0,169.5934,169.6411,169.2598,169.3933,2400.0
2018-12-18 13:00:00,177.76,177.86,177.54,177.86,2692.0,169.4409,169.5362,169.2312,169.5362,2692.0
2018-12-18 13:05:00,177.71,177.87,177.54,177.85,5337.0,169.3933,169.5458,169.2312,169.5267,5337.0
2018-12-18 13:10:00,177.63,178.25,177.62,177.95,8703.0,169.317,169.908,169.3075,169.622,8703.0
2018-12-18 13:15:00,177.87,177.97,177.76,177.87,4905.0,169.5458,169.6411,169.4409,169.5458,4905.0
2018-12-18 13:20:00,177.73,178.16,177.73,178.04,7377.0,169.4123,169.8222,169.4123,169.7078,7377.0
2018-12-18 13:25:00,177.96,177.96,177.57,177.89,2989.0,169.6316,169.6316,169.2598,169.5648,2989.0
2018-12-18 13:30:00,177.9,177.9,177.6,177.87,6455.0,169.5744,169.5744,169.2884,169.5458,6455.0
2018-12-18 13:35:00,177.87,177.89,177.53,177.59,3920.0,169.5458,169.5648,169.2217,169.2789,3920.0
2018-12-18 13:40:00,177.48,177.92,177.48,177.71,1803.0,169.174,169.5934,169.174,169.3933,1803.0
2018-12-18 13:45:00,177.58,178.06,177.58,178.0,5954.0,169.2694,169.7269,169.2694,169.6697,5954.0
2018-12-18 13:50:00,178.05,178.06,177.6,177.61,6909.0,169.7174,169.7269,169.2884,169.2979,6909.0
2018-12-18 13:55:00,177.48,177.72,177.48,177.72,5976.0,169.174,169.4028,169.174,169.4028,5976.0
2018-12-18 14:00:00,177.72,177.95,177.58,177.85,4741.0,169.4028,169.622,169.2694,169.5267,4741.0
2018-12-18 14:05:00,177.72,178.0,177.42,178.0,2900.0,169.4028,169.6697,169.1168,169.6697,2900.0
2018-12-18 14:10:00,177.86,177.86,177.73,177.85,914.0,169.5362,169.5362,169.4123,169.5267,914.0
2018-12-18 14:15:00,177.72,177.92,177.43,177.5,3257.0,169.4028,169.5934,169.1264,169.1931,3257.0
2018-12-18 14:20:00,177.51,177.52,177.37,177.41,1300.0,169.2026,169.2122,169.0692,169.1073,1300.0
2018-12-18 14:25:00,177.39,177.43,177.23,177.36,5856.0,169.0882,169.1264,168.9357,169.0596,5856.0
2018-12-18 14:30:00,177.34,177.36,176.58,176.67,4344.0,169.0406,169.0596,168.3162,168.4019,4344.0
2018-12-18 14:35:00,176.69,176.88,176.34,176.49,4000.0,168.421,168.6021,168.0874,168.2304,4000.0
2018-12-18 14:40:00,176.34,176.48,175.97,176.09,4924.0,168.0874,168.2208,167.7347,167.8491,4924.0
2018-12-18 14:45:00,176.09,176.15,175.62,175.97,4900.0,167.8491,167.9063,167.4011,167.7347,4900.0
2018-12-18 14:50:00,176.09,176.29,175.96,176.1,3041.0,167.8491,168.0397,167.7252,167.8586,3041.0
2018-12-18 14:55:00,175.87,175.88,175.38,175.38,4523.0,167.6394,167.6489,167.1723,167.1723,4523.0
2018-12-18 15:00:00,175.26,175.53,175.05,175.35,6312.0,167.0579,167.3153,166.8578,167.1437,6312.0
2018-12-18 15:05:00,175.61,175.92,175.21,175.48,2914.0,167.3915,167.687,167.0103,167.2676,2914.0
2018-12-18 15:10:00,175.34,176.44,175.34,176.19,15120.0,167.1342,168.1827,167.1342,167.9444,15120.0
2018-12-18 15:15:00,176.16,176.21,175.77,175.77,2707.0,167.9158,167.9635,167.5441,167.5441,2707.0
2018-12-18 15:20:00,175.76,175.96,175.63,175.69,5850.0,167.5345,167.7252,167.4106,167.4678,5850.0
2018-12-18 15:25:00,175.59,175.72,175.44,175.72,3652.0,167.3725,167.4964,167.2295,167.4964,3652.0
2018-12-18 15:30:00,175.77,176.39,175.73,176.3,5624.0,167.5441,168.135,167.5059,168.0493,5624.0
2018-12-18 15:35:00,176.28,176.61,176.28,176.33,4456.0,168.0302,168.3447,168.0302,168.0779,4456.0
2018-12-18 15:40:00,176.27,176.47,176.13,176.45,11140.0,168.0207,168.2113,167.8872,168.1922,11140.0
2018-12-18 15:45:00,176.44,177.19,176.39,177.17,10505.0,168.1827,168.8976,168.135,168.8785,10505.0
2018-12-18 15:50:00,177.19,178.09,176.95,178.02,61409.0,168.8976,169.7555,168.6688,169.6888,61409.0
2018-12-18 15:55:00,177.88,178.07,176.96,176.97,44520.0,169.5553,169.7364,168.6784,168.6879,44520.0
2018-12-19 09:30:00,176.46,177.34,176.16,176.81,5497.0,168.2018,169.0406,167.9158,168.5354,5497.0
2018-12-19 09:35:00,177.41,177.54,175.42,175.42,22345.0,169.1073,169.2312,167.2104,167.2104,22345.0
2018-12-19 09:40:00,175.65,176.59,175.47,176.45,16148.0,167.4297,168.3257,167.2581,168.1922,16148.0
2018-12-19 09:45:00,176.29,176.96,176.12,176.43,13038.0,168.0397,168.6784,167.8777,168.1732,13038.0
2018-12-19 09:50:00,176.8,177.04,176.57,176.96,13660.0,168.5259,168.7546,168.3066,168.6784,13660.0
2018-12-19 09:55:00,176.96,177.31,176.28,176.28,15997.0,168.6784,169.012,168.0302,168.0302,15997.0
2018-12-19 10:00:00,176.36,176.85,176.36,176.43,6724.0,168.1064,168.5735,168.1064,168.1732,6724.0
2018-12-19 10:05:00,176.38,176.47,176.16,176.34,15455.0,168.1255,168.2113,167.9158,168.0874,15455.0
2018-12-19 10:10:00,176.34,177.15,176.34,176.95,13484.0,168.0874,168.8595,168.0874,168.6688,13484.0
2018-12-19 10:15:00,176.89,177.17,176.56,176.92,19315.0,168.6116,168.8785,168.2971,168.6402,19315.0
2018-12-19 10:20:00,176.84,177.47,176.74,177.45,10397.0,168.564,169.1645,168.4687,169.1454,10397.0
2018-12-19 10:25:00,177.47,177.87,177.27,177.42,11531.0,169.1645,169.5458,168.9739,169.1168,11531.0
2018-12-19 10:30:00,177.55,177.7,176.61,176.96,3675.0,169.2408,169.3837,168.3447,168.6784,3675.0
2018-12-19 10:35:00,176.96,177.24,176.75,177.02,5445.0,168.6784,168.9453,168.4782,168.7356,5445.0
2018-12-19 10:40:00,177.22,177.58,176.92,176.92,3700.0,168.9262,169.2694,168.6402,168.6402,3700.0
2018-12-19 10:45:00,176.89,177.08,176.64,177.08,3277.0,168.6116,168.7928,168.3733,168.7928,3277.0
2018-12-19 10:50:00,177.1,178.14,177.1,177.96,6428.0,168.8118,169.8031,168.8118,169.6316,6428.0
2018-12-19 10:55:00,177.77,177.85,177.14,177.15,2300.0,169.4505,169.5267,168.8499,168.8595,2300.0
2018-12-19 11:00:00,177.61,177.67,177.42,177.67,3114.0,169.2979,169.3551,169.1168,169.3551,3114.0
2018-12-19 11:05:00,177.47,177.47,176.79,177.15,3040.0,169.1645,169.1645,168.5163,168.8595,3040.0
2018-12-19 11:10:00,176.82,176.82,176.24,176.24,3800.0,168.5449,168.5449,167.9921,167.9921,3800.0
2018-12-19 11:15:00,176.31,176.35,175.82,176.27,3384.0,168.0588,168.0969,167.5917,168.0207,3384.0
2018-12-19 11:20:00,176.27,176.68,176.26,176.66,2588.0,168.0207,168.4115,168.0111,168.3924,2588.0
2018-12-19 11:25:00,176.41,176.66,176.27,176.54,2463.0,168.1541,168.3924,168.0207,168.278,2463.0
2018-12-19 11:30:00,176.56,176.57,175.89,176.09,4105.0,168.2971,168.3066,167.6584,167.8491,4105.0
2018-12-19 11:35:00,175.99,175.99,175.83,175.93,967.0,167.7538,167.7538,167.6013,167.6966,967.0
2018-12-19 11:40:00,175.84,176.28,175.62,176.16,5440.0,167.6108,168.0302,167.4011,167.9158,5440.0
2018-12-19 11:45:00,176.05,176.84,176.04,176.84,2800.0,167.811,168.564,167.8014,168.564,2800.0
2018-12-19 11:50:00,177.07,177.23,176.93,177.04,2876.0,168.7832,168.9357,168.6498,168.7546,2876.0
2018-12-19 11:55:00,177.0,177.38,176.99,177.38,2192.0,168.7165,169.0787,168.707,169.0787,2192.0
2018-12-19 12:00:00,177.19,177.22,176.81,177.09,3850.0,168.8976,168.9262,168.5354,168.8023,3850.0
2018-12-19 12:05:00,177.23,177.8,177.0,177.78,26156.0,168.9357,169.4791,168.7165,169.46,26156.0
2018-12-19 12:10:00,177.78,177.87,177.17,177.17,10136.0,169.46,169.5458,168.8785,168.8785,10136.0
2018-12-19 12:15:00,177.13,177.13,176.45,176.53,3898.0,168.8404,168.8404,168.1922,168.2685,3898.0
2018-12-19 12:20:00,176.56,176.58,176.28,176.58,3490.0,168.2971,168.3162,168.0302,168.3162,3490.0
2018-12-19 12:25:00,176.62,176.78,176.41,176.53,6920.0,168.3543,168.5068,168.1541,168.2685,6920.0
2018-12-19 12:30:00,176.54,176.78,176.54,176.77,1747.0,168.278,168.5068,168.278,168.4973,1747.0
2018-12-19 12:35:00,176.86,177.03,176.82,177.03,2250.0,168.583,168.7451,168.5449,168.7451,2250.0
2018-12-19 12:40:00,176.93,176.93,176.88,176.89,815.0,168.6498,168.6498,168.6021,168.6116,815.0
2018-12-19 12:45:00,176.88,177.07,176.74,177.06,8180.0,168.6021,168.7832,168.4687,168.7737,8180.0
2018-12-19 12:50:00,176.94,176.98,176.78,176.88,2100.0,168.6593,168.6974,168.5068,168.6021,2100.0
2018-12-19 12:55:00,176.83,176.91,176.58,176.58,3680.0,168.5545,168.6307,168.3162,168.3162,3680.0
2018-12-19 13:00:00,176.62,176.96,176.6,176.87,2600.0,168.3543,168.6784,168.3352,168.5926,2600.0
2018-12-19 13:05:00,176.98,177.03,176.87,176.98,3487.0,168.6974,168.7451,168.5926,168.6974,3487.0
2018-12-19 13:10:00,176.84,177.03,176.76,176.76,6300.0,168.564,168.7451,168.4877,168.4877,6300.0
2018-12-19 13:15:00,176.68,176.97,176.6,176.97,5301.0,168.4115,168.6879,168.3352,168.6879,5301.0
2018-12-19 13:20:00,177.07,177.07,176.53,176.61,9377.0,168.7832,168.7832,168.2685,168.3447,9377.0
2018-12-19 13:25:00,176.66,176.9,176.62,176.73,2126.0,168.3924,168.6212,168.3543,168.4591,2126.0
2018-12-19 13:30:00,176.78,176.84,176.17,176.34,3100.0,168.5068,168.564,167.9253,168.0874,3100.0
2018-12-19 13:35:00,176.47,176.64,176.36,176.64,2300.0,168.2113,168.3733,168.1064,168.3733,2300.0
2018-12-19 13:40:00,176.66,177.0,176.66,176.9,6081.0,168.3924,168.7165,168.3924,168.6212,6081.0
2018-12-19 13:45:00,176.75,176.96,176.59,176.96,2100.0,168.4782,168.6784,168.3257,168.6784,2100.0
2018-12-19 13:50:00,176.95,177.2,176.86,176.91,3853.0,168.6688,168.9071,168.583,168.6307,3853.0
2018-12-19 13:55:00,176.79,177.91,176.79,177.39,17680.0,168.5163,169.5839,168.5163,169.0882,17680.0
2018-12-19 14:00:00,177.33,177.45,175.13,175.26,6369.0,169.0311,169.1454,166.934,167.0579,6369.0
2018-12-19 14:05:00,175.37,175.43,173.75,174.06,14311.0,167.1628,167.22,165.6186,165.9141,14311.0
2018-12-19 14:10:00,174.09,174.26,173.69,174.0,7671.0,165.9427,166.1047,165.5614,165.8569,7671.0
2018-12-19 14:15:00,173.75,174.89,173.75,174.86,3700.0,165.6186,166.7052,165.6186,166.6766,3700.0
2018-12-19 14:20:00,174.45,174.97,174.17,174.77,3901.0,166.2858,166.7815,166.0189,166.5909,3901.0
2018-12-19 14:25:00,175.06,175.57,174.92,174.97,2300.0,166.8673,167.3534,166.7338,166.7815,2300.0
2018-12-19 14:30:00,175.45,175.93,175.17,175.18,3581.0,167.239,167.6966,166.9721,166.9817,3581.0
2018-12-19 14:35:00,175.0,175.46,174.67,175.11,6401.0,166.8101,167.2486,166.4955,166.9149,6401.0
2018-12-19 14:40:00,175.16,175.24,173.87,173.87,6109.0,166.9626,167.0389,165.733,165.733,6109.0
2018-12-19 14:45:00,173.53,174.41,173.13,174.31,5642.0,165.4089,166.2477,165.0276,166.1524,5642.0
2018-12-19 14:50:00,173.91,173.91,172.66,172.66,6242.0,165.7711,165.7711,164.5796,164.5796,6242.0
2018-12-19 14:55:00,172.8,172.85,171.53,171.77,8819.0,164.7131,164.7607,163.5025,163.7313,8819.0
2018-12-19 15:00:00,171.7,171.75,170.16,170.16,12712.0,163.6645,163.7122,162.1966,162.1966,12712.0
2018-12-19 15:05:00,170.16,171.02,169.63,170.47,8936.0,162.1966,163.0164,161.6914,162.4921,8936.0
2018-12-19 15:10:00,170.83,172.26,170.35,172.21,25424.0,162.8352,164.1983,162.3777,164.1507,25424.0
2018-12-19 15:15:00,172.0,172.0,170.52,170.94,23890.0,163.9505,163.9505,162.5398,162.9401,23890.0
2018-12-19 15:20:00,170.99,171.85,170.54,171.83,19382.0,162.9878,163.8075,162.5588,163.7884,19382.0
2018-12-19 15:25:00,171.72,171.72,170.28,170.38,8850.0,163.6836,163.6836,162.311,162.4063,8850.0
2018-12-19 15:30:00,170.42,171.58,170.32,171.52,12159.0,162.4444,163.5501,162.3491,163.493,12159.0
2018-12-19 15:35:00,171.55,171.58,170.88,171.17,25419.0,163.5216,163.5501,162.8829,163.1593,25419.0
2018-12-19 15:40:00,171.06,171.07,170.41,170.97,13449.0,163.0545,163.064,162.4349,162.9687,13449.0
2018-12-19 15:45:00,170.97,171.88,170.97,171.66,22437.0,162.9687,163.8361,162.9687,163.6264,22437.0
2018-12-19 15:50:00,171.66,172.06,171.45,171.61,20412.0,163.6264,164.0077,163.4262,163.5787,20412.0
2018-12-19 15:55:00,171.54,172.25,171.54,171.62,76420.0,163.512,164.1888,163.512,163.5883,76420.0
2018-12-20 09:30:00,170.43,170.7,169.35,170.7,20020.0,162.454,162.7113,161.4245,162.7113,20020.0
2018-12-20 09:35:00,170.35,171.3,170.11,170.11,7105.0,162.3777,163.2833,162.1489,162.1489,7105.0
2018-12-20 09:40:00,169.8,170.39,169.38,170.0,4095.0,161.8535,162.4158,161.4531,162.0441,4095.0
2018-12-20 09:45:00,169.33,170.31,169.2,169.2,3051.0,161.4054,162.3396,161.2815,161.2815,3051.0
2018-12-20 09:50:00,169.36,169.69,168.91,169.6,2097.0,161.434,161.7486,161.0051,161.6628,2097.0
2018-12-20 09:55:00,170.0,170.14,169.85,170.1,5300.0,162.0441,162.1775,161.9011,162.1394,5300.0
2018-12-20 10:00:00,170.53,170.67,169.0,169.55,15803.0,162.5493,162.6827,161.0909,161.6152,15803.0
2018-12-20 10:05:00,169.23,170.42,169.16,169.75,17227.0,161.3101,162.4444,161.2434,161.8058,17227.0
2018-12-20 10:10:00,169.52,170.3,169.5,170.24,4300.0,161.5866,162.3301,161.5675,162.2729,4300.0
2018-12-20 10:15:00,170.25,170.5,169.34,169.47,9343.0,162.2824,162.5207,161.415,161.5389,9343.0
2018-12-20 10:20:00,169.09,169.63,169.01,169.09,7416.0,161.1767,161.6914,161.1004,161.1767,7416.0
2018-12-20 10:25:00,169.11,169.55,168.88,169.22,4186.0,161.1957,161.6152,160.9765,161.3006,4186.0
2018-12-20 10:30:00,169.1,169.89,169.05,169.53,3228.0,161.1862,161.9392,161.1386,161.5961,3228.0
2018-12-20 10:35:00,169.5,170.0,169.16,169.91,4108.0,161.5675,162.0441,161.2434,161.9583,4108.0
2018-12-20 10:40:00,169.73,170.29,169.73,170.11,6200.0,161.7867,162.3205,161.7867,162.1489,6200.0
2018-12-20 10:45:00,170.06,170.23,169.85,170.05,3685.0,162.1013,162.2633,161.9011,162.0918,3685.0
2018-12-20 10:50:00,169.88,170.07,169.3,169.3,3508.0,161.9297,162.1108,161.3769,161.3769,3508.0
2018-12-20 10:55:00,169.52,170.15,169.42,170.0,5093.0,161.5866,162.1871,161.4912,162.0441,5093.0
2018-12-20 11:00:00,169.89,170.05,169.44,169.54,4116.0,161.9392,162.0918,161.5103,161.6056,4116.0
2018-12-20 11:05:00,169.64,170.05,169.05,169.06,2500.0,161.7009,162.0918,161.1386,161.1481,2500.0
2018-12-20 11:10:00,169.2,169.5,168.51,168.51,2988.0,161.2815,161.5675,160.6238,160.6238,2988.0
2018-12-20 11:15:00,168.69,168.82,168.3,168.72,11876.0,160.7954,160.9193,160.4237,160.824,11876.0
2018-12-20 11:20:00,168.71,169.13,168.58,169.13,14122.0,160.8145,161.2148,160.6905,161.2148,14122.0
2018-12-20 11:25:00,169.16,169.3,168.5,168.5,7300.0,161.2434,161.3769,160.6143,160.6143,7300.0
2018-12-20 11:30:00,168.51,168.84,168.32,168.62,5596.0,160.6238,160.9384,160.4427,160.7287,5596.0
2018-12-20 11:35:00,168.62,168.63,168.03,168.03,2730.0,160.7287,160.7382,160.1663,160.1663,2730.0
2018-12-20 11:40:00,168.23,168.66,167.68,167.77,5397.0,160.3569,160.7668,159.8327,159.9185,5397.0
2018-12-20 11:45:00,168.12,168.21,167.63,167.64,2000.0,160.2521,160.3379,159.785,159.7945,2000.0
2018-12-20 11:50:00,167.53,167.59,166.87,167.36,8555.0,159.6897,159.7469,159.0606,159.5276,8555.0
2018-12-20 11:55:00,167.34,168.08,167.01,167.05,10721.0,159.5086,160.2139,159.194,159.2321,10721.0
2018-12-20 12:00:00,167.45,168.11,167.05,167.92,8699.0,159.6134,160.2425,159.2321,160.0614,8699.0
2018-12-20 12:05:00,167.87,167.87,167.38,167.53,3800.0,160.0138,160.0138,159.5467,159.6897,3800.0
2018-12-20 12:10:00,167.57,167.81,167.0,167.0,3400.0,159.7278,159.9566,159.1845,159.1845,3400.0
2018-12-20 12:15:00,167.11,167.81,167.0,167.81,6503.0,159.2893,159.9566,159.1845,159.9566,6503.0
2018-12-20 12:20:00,168.02,168.26,167.85,168.26,5089.0,160.1568,160.3855,159.9947,160.3855,5089.0
2018-12-20 12:25:00,168.38,168.85,168.27,168.77,7062.0,160.4999,160.9479,160.3951,160.8717,7062.0
2018-12-20 12:30:00,168.78,169.12,168.65,168.8,12488.0,160.8812,161.2053,160.7573,160.9003,12488.0
2018-12-20 12:35:00,168.75,169.03,168.6,168.6,9455.0,160.8526,161.1195,160.7096,160.7096,9455.0
2018-12-20 12:40:00,168.55,168.92,168.07,168.52,7154.0,160.662,161.0146,160.2044,160.6334,7154.0
2018-12-20 12:45:00,168.39,168.91,168.38,168.88,3085.0,160.5094,161.0051,160.4999,160.9765,3085.0
2018-12-20 12:50:00,168.77,168.92,168.33,168.48,8607.0,160.8717,161.0146,160.4522,160.5952,8607.0
2018-12-20 12:55:00,168.46,168.99,168.29,168.66,13270.0,160.5762,161.0814,160.4141,160.7668,13270.0
2018-12-20 13:00:00,168.58,168.66,167.58,167.59,20444.0,160.6905,160.7668,159.7373,159.7469,20444.0
2018-12-20 13:05:00,167.74,167.9,167.18,167.38,16048.0,159.8899,160.0424,159.3561,159.5467,16048.0
2018-12-20 13:10:00,167.25,167.59,167.13,167.56,5985.0,159.4228,159.7469,159.3084,159.7183,5985.0
2018-12-20 13:15:00,167.36,167.69,167.24,167.44,1900.0,159.5276,159.8422,159.4133,159.6039,1900.0
2018-12-20 13:20:00,167.33,167.84,167.3,167.65,14538.0,159.499,159.9852,159.4705,159.8041,14538.0
2018-12-20 13:25:00,167.8,168.01,167.39,167.44,4182.0,159.9471,160.1472,159.5562,159.6039,4182.0
2018-12-20 13:30:00,167.34,167.34,166.82,167.15,4417.0,159.5086,159.5086,159.0129,159.3275,4417.0
2018-12-20 13:35:00,167.11,167.41,166.9,167.41,1725.0,159.2893,159.5753,159.0892,159.5753,1725.0
2018-12-20 13:40:00,167.45,167.5,166.57,167.36,4200.0,159.6134,159.6611,158.7746,159.5276,4200.0
2018-12-20 13:45:00,167.16,167.4,166.94,167.11,3151.0,159.337,159.5658,159.1273,159.2893,3151.0
2018-12-20 13:50:00,167.07,167.07,166.56,166.62,7612.0,159.2512,159.2512,158.7651,158.8223,7612.0
2018-12-20 13:55:00,166.42,166.83,166.36,166.36,3200.0,158.6316,159.0224,158.5744,158.5744,3200.0
2018-12-20 14:00:00,166.43,166.61,165.5,165.65,11633.0,158.6412,158.8127,157.7547,157.8977,11633.0
2018-12-20 14:05:00,165.71,166.0,165.13,165.19,5830.0,157.9549,158.2313,157.402,157.4592,5830.0
2018-12-20 14:10:00,165.18,165.4,164.56,165.24,16178.0,157.4497,157.6594,156.8587,157.5069,16178.0
2018-12-20 14:15:00,165.68,165.68,165.27,165.36,11214.0,157.9263,157.9263,157.5355,157.6212,11214.0
2018-12-20 14:20:00,165.55,166.53,165.53,166.09,4960.0,157.8023,158.7365,157.7833,158.3171,4960.0
2018-12-20 14:25:00,166.4,167.4,166.4,167.3,6212.0,158.6126,159.5658,158.6126,159.4705,6212.0
2018-12-20 14:30:00,167.39,167.73,166.83,167.5,10273.0,159.5562,159.8803,159.0224,159.6611,10273.0
2018-12-20 14:35:00,167.64,169.02,167.6,168.33,11998.0,159.7945,161.11,159.7564,160.4522,11998.0
2018-12-20 14:40:00,168.56,169.61,168.33,169.61,11542.0,160.6715,161.6723,160.4522,161.6723,11542.0
2018-12-20 14:45:00,169.48,169.89,169.28,169.89,3823.0,161.5484,161.9392,161.3578,161.9392,3823.0
2018-12-20 14:50:00,169.79,169.97,168.97,169.14,7795.0,161.8439,162.0155,161.0623,161.2243,7795.0
2018-12-20 14:55:00,169.28,169.29,168.73,168.81,3778.0,161.3578,161.3673,160.8335,160.9098,3778.0
2018-12-20 15:00:00,169.0,169.0,168.17,168.25,5497.0,161.0909,161.0909,160.2997,160.376,5497.0
2018-12-20 15:05:00,168.25,168.56,167.84,168.56,39097.0,160.376,160.6715,159.9852,160.6715,39097.0
2018-12-20 15:10:00,168.75,168.9,168.48,168.69,17234.0,160.8526,160.9956,160.5952,160.7954,17234.0
2018-12-20 15:15:00,168.7,168.7,168.04,168.27,14858.0,160.8049,160.8049,160.1758,160.3951,14858.0
2018-12-20 15:20:00,168.24,168.51,168.07,168.39,17317.0,160.3665,160.6238,160.2044,160.5094,17317.0
2018-12-20 15:25:00,168.45,168.45,168.19,168.2,37401.0,160.5666,160.5666,160.3188,160.3283,37401.0
2018-12-20 15:30:00,168.33,169.28,168.27,169.13,14517.0,160.4522,161.3578,160.3951,161.2148,14517.0
2018-12-20 15:35:00,169.13,169.19,168.85,169.0,9738.0,161.2148,161.272,160.9479,161.0909,9738.0
2018-12-20 15:40:00,169.0,169.04,168.18,168.22,15779.0,161.0909,161.129,160.3093,160.3474,15779.0
2018-12-20 15:45:00,167.93,168.07,167.36,167.95,121993.0,160.071,160.2044,159.5276,160.09,121993.0
2018-12-20 15:50:00,167.87,168.04,167.64,167.91,50440.0,160.0138,160.1758,159.7945,160.0519,50440.0
2018-12-20 15:55:00,167.84,168.0,167.74,167.95,122152.0,159.9852,160.1377,159.8899,160.09,122152.0
2018-12-21 09:30:00,167.03,168.09,167.03,167.98,150586.0,159.2131,160.2235,159.2131,160.1186,150586.0
2018-12-21 09:35:00,168.07,169.7,168.07,168.65,6945.0,160.2044,161.7581,160.2044,160.7573,6945.0
2018-12-21 09:40:00,168.74,168.98,167.61,167.68,4610.0,160.8431,161.0718,159.7659,159.8327,4610.0
2018-12-21 09:45:00,167.79,168.07,167.72,168.01,1718.0,159.9375,160.2044,159.8708,160.1472,1718.0
2018-12-21 09:50:00,167.9,167.92,166.23,166.43,8507.0,160.0424,160.0614,158.4505,158.6412,8507.0
2018-12-21 09:55:00,166.55,168.16,166.54,168.0,3424.0,158.7555,160.2902,158.746,160.1377,3424.0
2018-12-21 10:00:00,168.07,168.14,167.2,167.91,4500.0,160.2044,160.2711,159.3751,160.0519,4500.0
2018-12-21 10:05:00,167.99,168.34,167.39,168.15,4617.0,160.1282,160.4618,159.5562,160.2807,4617.0
2018-12-21 10:10:00,168.15,169.26,167.92,169.26,9649.0,160.2807,161.3387,160.0614,161.3387,9649.0
2018-12-21 10:15:00,169.14,170.22,168.65,169.93,12765.0,161.2243,162.2538,160.7573,161.9774,12765.0
2018-12-21 10:20:00,170.2,170.31,169.25,169.44,9254.0,162.2347,162.3396,161.3292,161.5103,9254.0
2018-12-21 10:25:00,169.78,169.89,168.77,169.09,9729.0,161.8344,161.9392,160.8717,161.1767,9729.0
2018-12-21 10:30:00,169.14,169.35,168.78,168.82,6197.0,161.2243,161.4245,160.8812,160.9193,6197.0
2018-12-21 10:35:00,169.02,169.08,168.64,168.99,3500.0,161.11,161.1671,160.7477,161.0814,3500.0
2018-12-21 10:40:00,168.42,168.95,168.42,168.58,900.0,160.538,161.0432,160.538,160.6905,900.0
2018-12-21 10:45:00,168.56,169.8,168.56,169.8,7632.0,160.6715,161.8535,160.6715,161.8535,7632.0
2018-12-21 10:50:00,169.74,169.88,169.05,169.09,7300.0,161.7963,161.9297,161.1386,161.1767,7300.0
2018-12-21 10:55:00,169.09,169.43,168.95,169.43,2368.0,161.1767,161.5008,161.0432,161.5008,2368.0
2018-12-21 11:00:00,169.02,169.89,168.93,169.51,2804.0,161.11,161.9392,161.0242,161.577,2804.0
2018-12-21 11:05:00,169.38,169.38,168.4,168.9,5309.0,161.4531,161.4531,160.519,160.9956,5309.0
2018-12-21 11:10:00,168.47,168.91,167.96,168.05,7897.0,160.5857,161.0051,160.0996,160.1854,7897.0
2018-12-21 11:15:00,168.0,168.34,167.95,168.16,3411.0,160.1377,160.4618,160.09,160.2902,3411.0
2018-12-21 11:20:00,168.34,168.72,167.94,168.04,5846.0,160.4618,160.824,160.0805,160.1758,5846.0
2018-12-21 11:25:00,168.11,168.3,167.31,168.3,11337.0,160.2425,160.4237,159.48,160.4237,11337.0
2018-12-21 11:30:00,168.41,168.76,168.18,168.76,1300.0,160.5285,160.8621,160.3093,160.8621,1300.0
2018-12-21 11:35:00,168.36,168.69,167.78,167.91,16986.0,160.4808,160.7954,159.928,160.0519,16986.0
2018-12-21 11:40:00,167.81,168.47,167.73,168.34,4574.0,159.9566,160.5857,159.8803,160.4618,4574.0
2018-12-21 11:45:00,168.29,168.42,167.68,167.68,2893.0,160.4141,160.538,159.8327,159.8327,2893.0
2018-12-21 11:50:00,167.56,168.04,167.48,168.04,2129.0,159.7183,160.1758,159.642,160.1758,2129.0
2018-12-21 11:55:00,167.96,167.96,167.03,167.36,3488.0,160.0996,160.0996,159.2131,159.5276,3488.0
2018-12-21 12:00:00,167.38,167.4,166.94,167.02,1944.0,159.5467,159.5658,159.1273,159.2036,1944.0
2018-12-21 12:05:00,167.01,167.1,166.26,166.26,5238.0,159.194,159.2798,158.4791,158.4791,5238.0
2018-12-21 12:10:00,166.47,166.48,165.85,166.14,10975.0,158.6793,158.6888,158.0883,158.3647,10975.0
2018-12-21 12:15:00,166.11,166.35,165.89,165.9,3820.0,158.3361,158.5649,158.1264,158.136,3820.0
2018-12-21 12:20:00,165.76,165.91,165.47,165.91,5213.0,158.0025,158.1455,157.7261,158.1455,5213.0
2018-12-21 12:25:00,165.57,165.57,164.57,164.57,7877.0,157.8214,157.8214,156.8682,156.8682,7877.0
2018-12-21 12:30:00,164.49,165.12,164.16,164.94,5500.0,156.792,157.3925,156.4774,157.2209,5500.0
2018-12-21 12:35:00,165.0,165.6,164.89,165.53,3065.0,157.2781,157.85,157.1732,157.7833,3065.0
2018-12-21 12:40:00,165.27,165.72,165.27,165.57,1100.0,157.5355,157.9644,157.5355,157.8214,1100.0
2018-12-21 12:45:00,165.39,166.35,165.39,165.7,10200.0,157.6498,158.5649,157.6498,157.9453,10200.0
2018-12-21 12:50:00,165.97,166.24,165.58,165.78,6979.0,158.2027,158.4601,157.8309,158.0216,6979.0
2018-12-21 12:55:00,165.79,165.89,165.09,165.25,7421.0,158.0311,158.1264,157.3639,157.5164,7421.0
2018-12-21 13:00:00,165.0,165.39,164.85,165.39,5660.0,157.2781,157.6498,157.1351,157.6498,5660.0
2018-12-21 13:05:00,165.26,165.5,164.76,165.5,6400.0,157.5259,157.7547,157.0493,157.7547,6400.0
2018-12-21 13:10:00,165.58,165.58,164.82,165.31,2552.0,157.8309,157.8309,157.1065,157.5736,2552.0
2018-12-21 13:15:00,165.28,165.35,164.85,165.28,11325.0,157.545,157.6117,157.1351,157.545,11325.0
2018-12-21 13:20:00,164.94,165.87,164.94,165.87,6137.0,157.2209,158.1074,157.2209,158.1074,6137.0
2018-12-21 13:25:00,165.87,166.22,165.56,165.87,3048.0,158.1074,158.441,157.8119,158.1074,3048.0
2018-12-21 13:30:00,165.81,167.01,165.54,167.01,3900.0,158.0502,159.194,157.7928,159.194,3900.0
2018-12-21 13:35:00,167.26,167.31,166.61,167.31,4000.0,159.4323,159.48,158.8127,159.48,4000.0
2018-12-21 13:40:00,167.71,167.71,167.17,167.62,2365.0,159.8613,159.8613,159.3465,159.7755,2365.0
2018-12-21 13:45:00,167.82,167.82,167.2,167.55,3284.0,159.9661,159.9661,159.3751,159.7088,3284.0
2018-12-21 13:50:00,167.54,167.78,166.56,166.75,5513.0,159.6992,159.928,158.7651,158.9462,5513.0
2018-12-21 13:55:00,166.83,167.37,166.48,167.37,3500.0,159.0224,159.5372,158.6888,159.5372,3500.0
2018-12-21 14:00:00,167.37,167.37,166.57,166.58,3936.0,159.5372,159.5372,158.7746,158.7841,3936.0
2018-12-21 14:05:00,166.57,166.71,166.37,166.38,6950.0,158.7746,158.9081,158.584,158.5935,6950.0
2018-12-21 14:10:00,166.33,166.33,165.87,165.87,8593.0,158.5458,158.5458,158.1074,158.1074,8593.0
2018-12-21 14:15:00,166.17,166.45,166.05,166.2,8289.0,158.3933,158.6602,158.2789,158.4219,8289.0
2018-12-21 14:20:00,166.2,166.34,166.05,166.34,6265.0,158.4219,158.5554,158.2789,158.5554,6265.0
2018-12-21 14:25:00,166.27,166.27,165.71,165.85,3387.0,158.4887,158.4887,157.9549,158.0883,3387.0
2018-12-21 14:30:00,165.83,166.09,165.53,165.7,13182.0,158.0692,158.3171,157.7833,157.9453,13182.0
2018-12-21 14:35:00,165.66,165.94,165.61,165.72,4761.0,157.9072,158.1741,157.8595,157.9644,4761.0
2018-12-21 14:40:00,165.7,165.74,165.0,165.25,17139.0,157.9453,157.9835,157.2781,157.5164,17139.0
2018-12-21 14:45:00,165.13,165.56,164.9,165.56,13702.0,157.402,157.8119,157.1828,157.8119,13702.0
2018-12-21 14:50:00,165.62,166.15,165.48,165.49,9455.0,157.8691,158.3743,157.7356,157.7452,9455.0
2018-12-21 14:55:00,165.47,165.57,165.0,165.4,15783.0,157.7261,157.8214,157.2781,157.6594,15783.0
2018-12-21 15:00:00,165.52,165.77,165.37,165.67,21165.0,157.7738,158.0121,157.6308,157.9167,21165.0
2018-12-21 15:05:00,165.59,165.77,165.45,165.6,9675.0,157.8405,158.0121,157.707,157.85,9675.0
2018-12-21 15:10:00,165.59,165.59,165.17,165.19,9767.0,157.8405,157.8405,157.4401,157.4592,9767.0
2018-12-21 15:15:00,165.39,165.39,164.63,164.81,3820.0,157.6498,157.6498,156.9254,157.097,3820.0
2018-12-21 15:20:00,164.98,165.16,164.63,164.85,5240.0,157.259,157.4306,156.9254,157.1351,5240.0
2018-12-21 15:25:00,165.0,165.0,164.5,164.62,5466.0,157.2781,157.2781,156.8015,156.9159,5466.0
2018-12-21 15:30:00,164.64,164.81,164.15,164.17,17989.0,156.9349,157.097,156.4679,156.4869,17989.0
2018-12-21 15:35:00,164.22,164.22,163.7,163.79,6838.0,156.5346,156.5346,156.0389,156.1247,6838.0
2018-12-21 15:40:00,163.79,164.61,163.79,164.49,14567.0,156.1247,156.9063,156.1247,156.792,14567.0
2018-12-21 15:45:00,164.63,165.38,164.46,164.71,19366.0,156.9254,157.6403,156.7634,157.0017,19366.0
2018-12-21 15:50:00,164.91,165.15,164.39,164.87,17005.0,157.1923,157.4211,156.6966,157.1542,17005.0
2018-12-21 15:55:00,164.95,165.58,164.88,165.3,62486.0,157.2304,157.8309,157.1637,157.564,62486.0
2018-12-24 09:30:00,163.83,164.21,163.4,163.61,5896.0,156.1628,156.5251,155.753,155.9531,5896.0
2018-12-24 09:35:00,164.09,164.67,162.84,163.49,3007.0,156.4107,156.9635,155.2192,155.8388,3007.0
2018-12-24 09:40:00,163.47,163.74,163.46,163.59,1000.0,155.8197,156.0771,155.8102,155.9341,1000.0
2018-12-24 09:45:00,163.18,163.18,162.2,162.55,3016.0,155.5433,155.5433,154.6091,154.9427,3016.0
2018-12-24 09:50:00,162.58,163.68,161.75,161.77,5480.0,154.9713,156.0199,154.1802,154.1993,5480.0
2018-12-24 09:55:00,161.95,162.97,161.81,162.92,3462.0,154.3708,155.3431,154.2374,155.2954,3462.0
2018-12-24 10:00:00,162.9,164.09,162.85,163.96,3649.0,155.2764,156.4107,155.2287,156.2868,3649.0
2018-12-24 10:05:00,163.87,163.88,162.28,162.28,2075.0,156.201,156.2105,154.6854,154.6854,2075.0
2018-12-24 10:10:00,162.36,164.2,162.36,164.03,7399.0,154.7616,156.5155,154.7616,156.3535,7399.0
2018-12-24 10:15:00,164.03,164.03,163.08,163.09,2543.0,156.3535,156.3535,155.4479,155.4575,2543.0
2018-12-24 10:20:00,163.22,164.0,163.21,163.59,3678.0,155.5814,156.3249,155.5719,155.9341,3678.0
2018-12-24 10:25:00,163.7,164.58,163.59,164.33,1500.0,156.0389,156.8777,155.9341,156.6394,1500.0
2018-12-24 10:30:00,164.24,164.97,164.24,164.78,2757.0,156.5537,157.2495,156.5537,157.0684,2757.0
2018-12-24 10:35:00,165.1,165.83,165.07,165.83,2444.0,157.3734,158.0692,157.3448,158.0692,2444.0
2018-12-24 10:40:00,165.86,167.15,165.81,167.01,19345.0,158.0978,159.3275,158.0502,159.194,19345.0
2018-12-24 10:45:00,167.19,167.41,166.73,167.24,6369.0,159.3656,159.5753,158.9271,159.4133,6369.0
2018-12-24 10:50:00,167.23,167.41,166.93,167.23,4624.0,159.4037,159.5753,159.1178,159.4037,4624.0
2018-12-24 10:55:00,167.28,167.33,166.95,166.95,2050.0,159.4514,159.499,159.1368,159.1368,2050.0
2018-12-24 11:00:00,167.58,168.01,167.07,167.33,7305.0,159.7373,160.1472,159.2512,159.499,7305.0
2018-12-24 11:05:00,167.13,167.98,167.11,167.66,2505.0,159.3084,160.1186,159.2893,159.8136,2505.0
2018-12-24 11:10:00,167.5,168.17,167.5,167.82,1909.0,159.6611,160.2997,159.6611,159.9661,1909.0
2018-12-24 11:15:00,167.82,167.82,166.78,167.2,4624.0,159.9661,159.9661,158.9748,159.3751,4624.0
2018-12-24 11:20:00,167.49,167.99,167.2,167.27,3333.0,159.6516,160.1282,159.3751,159.4419,3333.0
2018-12-24 11:25:00,166.96,167.09,166.91,166.96,600.0,159.1464,159.2703,159.0987,159.1464,600.0
2018-12-24 11:30:00,166.87,167.33,166.64,167.1,7615.0,159.0606,159.499,158.8413,159.2798,7615.0
2018-12-24 11:35:00,167.15,167.22,166.85,167.0,1800.0,159.3275,159.3942,159.0415,159.1845,1800.0
2018-12-24 11:40:00,167.26,167.54,166.55,166.71,4143.0,159.4323,159.6992,158.7555,158.9081,4143.0
2018-12-24 11:45:00,166.37,166.38,165.85,165.85,5898.0,158.584,158.5935,158.0883,158.0883,5898.0
2018-12-24 11:50:00,165.78,165.78,165.18,165.61,6100.0,158.0216,158.0216,157.4497,157.8595,6100.0
2018-12-24 11:55:00,165.5,165.5,164.8,164.84,2539.0,157.7547,157.7547,157.0874,157.1256,2539.0
2018-12-24 12:00:00,165.07,165.62,165.07,165.38,3832.0,157.3448,157.8691,157.3448,157.6403,3832.0
2018-12-24 12:05:00,165.12,165.42,165.05,165.1,1938.0,157.3925,157.6784,157.3257,157.3734,1938.0
2018-12-24 12:10:00,165.21,165.21,164.67,164.84,2189.0,157.4783,157.4783,156.9635,157.1256,2189.0
2018-12-24 12:15:00,165.08,165.37,164.78,164.98,4982.0,157.3543,157.6308,157.0684,157.259,4982.0
2018-12-24 12:20:00,164.88,165.04,164.56,164.72,2382.0,157.1637,157.3162,156.8587,157.0112,2382.0
2018-12-24 12:25:00,164.58,165.42,164.58,165.15,3353.0,156.8777,157.6784,156.8777,157.4211,3353.0
2018-12-24 12:30:00,165.39,165.66,164.68,165.11,4029.0,157.6498,157.9072,156.9731,157.3829,4029.0
2018-12-24 12:35:00,165.2,165.35,164.68,164.73,6624.0,157.4687,157.6117,156.9731,157.0207,6624.0
2018-12-24 12:40:00,164.68,164.72,164.01,164.4,7956.0,156.9731,157.0112,156.3344,156.7062,7956.0
2018-12-24 12:45:00,164.19,164.49,164.0,164.43,5326.0,156.506,156.792,156.3249,156.7348,5326.0
2018-12-24 12:50:00,164.3,164.36,163.83,164.16,9026.0,156.6108,156.668,156.1628,156.4774,9026.0
2018-12-24 12:55:00,164.08,164.09,163.76,163.86,20569.0,156.4011,156.4107,156.0961,156.1914,20569.0
2018-12-26 09:30:00,164.61,165.38,164.1,165.37,8040.0,156.9063,157.6403,156.4202,157.6308,8040.0
2018-12-26 09:35:00,165.03,166.05,165.03,165.53,12522.0,157.3067,158.2789,157.3067,157.7833,12522.0
2018-12-26 09:40:00,165.36,165.58,164.7,164.7,2600.0,157.6212,157.8309,156.9921,156.9921,2600.0
2018-12-26 09:45:00,165.04,165.04,163.88,164.74,9135.0,157.3162,157.3162,156.2105,157.0303,9135.0
2018-12-26 09:50:00,164.38,164.38,163.94,163.99,840.0,156.6871,156.6871,156.2677,156.3154,840.0
2018-12-26 09:55:00,164.07,164.52,163.89,164.1,5184.0,156.3916,156.8206,156.22,156.4202,5184.0
2018-12-26 10:00:00,164.05,164.62,163.98,163.98,3530.0,156.3725,156.9159,156.3058,156.3058,3530.0
2018-12-26 10:05:00,163.98,164.19,163.47,164.08,4355.0,156.3058,156.506,155.8197,156.4011,4355.0
2018-12-26 10:10:00,163.95,163.95,163.02,163.02,2100.0,156.2772,156.2772,155.3908,155.3908,2100.0
2018-12-26 10:15:00,162.82,163.32,162.61,162.61,4554.0,155.2001,155.6767,154.9999,154.9999,4554.0
2018-12-26 10:20:00,162.83,163.29,162.52,162.94,16132.0,155.2096,155.6481,154.9142,155.3145,16132.0
2018-12-26 10:25:00,162.75,162.91,162.41,162.41,4899.0,155.1334,155.2859,154.8093,154.8093,4899.0
2018-12-26 10:30:00,162.68,162.68,162.11,162.38,1600.0,155.0667,155.0667,154.5233,154.7807,1600.0
2018-12-26 10:35:00,162.24,162.24,161.8,161.8,5627.0,154.6473,154.6473,154.2278,154.2278,5627.0
2018-12-26 10:40:00,161.76,162.3,161.75,162.25,2700.0,154.1897,154.7044,154.1802,154.6568,2700.0
2018-12-26 10:45:00,162.35,162.49,162.09,162.49,982.0,154.7521,154.8856,154.5043,154.8856,982.0
2018-12-26 10:50:00,162.51,162.61,160.87,160.91,4300.0,154.9046,154.9999,153.3414,153.3795,4300.0
2018-12-26 10:55:00,160.92,161.22,160.6,161.18,14601.0,153.389,153.675,153.084,153.6369,14601.0
2018-12-26 11:00:00,161.27,161.49,160.83,160.95,10779.0,153.7227,153.9324,153.3032,153.4176,10779.0
2018-12-26 11:05:00,160.95,161.68,160.95,161.17,13179.0,153.4176,154.1135,153.4176,153.6273,13179.0
2018-12-26 11:10:00,161.33,161.46,161.0,161.07,5918.0,153.7798,153.9038,153.4653,153.532,5918.0
2018-12-26 11:15:00,161.01,162.37,161.01,162.21,17915.0,153.4748,154.7712,153.4748,154.6187,17915.0
2018-12-26 11:20:00,162.21,162.38,161.04,161.08,7622.0,154.6187,154.7807,153.5034,153.5415,7622.0
2018-12-26 11:25:00,161.08,162.14,161.08,162.14,16865.0,153.5415,154.5519,153.5415,154.5519,16865.0
2018-12-26 11:30:00,162.26,163.07,162.19,163.07,9808.0,154.6663,155.4384,154.5996,155.4384,9808.0
2018-12-26 11:35:00,163.07,163.43,163.04,163.34,10682.0,155.4384,155.7816,155.4098,155.6958,10682.0
2018-12-26 11:40:00,163.39,163.39,162.6,162.62,5331.0,155.7434,155.7434,154.9904,155.0095,5331.0
2018-12-26 11:45:00,162.62,162.7,161.87,162.7,10298.0,155.0095,155.0857,154.2946,155.0857,10298.0
2018-12-26 11:50:00,162.56,162.78,161.9,162.01,8138.0,154.9523,155.162,154.3232,154.428,8138.0
2018-12-26 11:55:00,162.01,163.21,162.01,163.12,15107.0,154.428,155.5719,154.428,155.4861,15107.0
2018-12-26 12:00:00,163.25,163.57,162.96,163.12,5871.0,155.61,155.915,155.3336,155.4861,5871.0
2018-12-26 12:05:00,163.27,163.77,163.26,163.64,8005.0,155.6291,156.1057,155.6195,155.9817,8005.0
2018-12-26 12:10:00,163.84,164.51,163.83,164.36,9128.0,156.1724,156.811,156.1628,156.668,9128.0
2018-12-26 12:15:00,164.46,164.54,164.12,164.12,8410.0,156.7634,156.8396,156.4393,156.4393,8410.0
2018-12-26 12:20:00,164.31,164.35,163.48,163.78,18502.0,156.6204,156.6585,155.8292,156.1152,18502.0
2018-12-26 12:25:00,163.86,164.01,163.51,163.51,9277.0,156.1914,156.3344,155.8578,155.8578,9277.0
2018-12-26 12:30:00,163.51,163.59,162.94,162.94,10467.0,155.8578,155.9341,155.3145,155.3145,10467.0
2018-12-26 12:35:00,162.97,163.73,162.96,163.58,13174.0,155.3431,156.0675,155.3336,155.9245,13174.0
2018-12-26 12:40:00,163.47,163.83,163.19,163.83,6653.0,155.8197,156.1628,155.5528,156.1628,6653.0
2018-12-26 12:45:00,163.8,164.63,163.8,164.39,11884.0,156.1342,156.9254,156.1342,156.6966,11884.0
2018-12-26 12:50:00,164.67,165.1,164.67,164.86,2826.0,156.9635,157.3734,156.9635,157.1446,2826.0
2018-12-26 12:55:00,164.79,165.22,164.45,164.73,4000.0,157.0779,157.4878,156.7538,157.0207,4000.0
2018-12-26 13:00:00,165.06,165.06,164.47,164.67,1200.0,157.3353,157.3353,156.7729,156.9635,1200.0
2018-12-26 13:05:00,164.6,164.94,164.45,164.85,2565.0,156.8968,157.2209,156.7538,157.1351,2565.0
2018-12-26 13:10:00,164.81,164.96,164.36,164.7,25600.0,157.097,157.24,156.668,156.9921,25600.0
2018-12-26 13:15:00,164.55,164.75,164.26,164.59,12000.0,156.8491,157.0398,156.5727,156.8873,12000.0
2018-12-26 13:20:00,164.65,165.16,164.56,165.16,4800.0,156.9445,157.4306,156.8587,157.4306,4800.0
2018-12-26 13:25:00,164.85,165.46,164.85,165.42,2810.0,157.1351,157.7166,157.1351,157.6784,2810.0
2018-12-26 13:30:00,165.45,165.66,165.32,165.47,3131.0,157.707,157.9072,157.5831,157.7261,3131.0
2018-12-26 13:35:00,165.5,165.67,165.19,165.42,3100.0,157.7547,157.9167,157.4592,157.6784,3100.0
2018-12-26 13:40:00,165.55,165.74,165.47,165.59,2602.0,157.8023,157.9835,157.7261,157.8405,2602.0
2018-12-26 13:45:00,165.74,166.28,165.66,166.09,6299.0,157.9835,158.4982,157.9072,158.3171,6299.0
2018-12-26 13:50:00,165.95,166.59,165.81,166.56,3743.0,158.1836,158.7937,158.0502,158.7651,3743.0
2018-12-26 13:55:00,166.63,167.0,166.51,166.98,5090.0,158.8318,159.1845,158.7174,159.1654,5090.0
2018-12-26 14:00:00,167.04,167.18,166.76,166.76,1717.0,159.2226,159.3561,158.9557,158.9557,1717.0
2018-12-26 14:05:00,166.69,166.9,166.6,166.74,3956.0,158.889,159.0892,158.8032,158.9367,3956.0
2018-12-26 14:10:00,166.75,166.89,166.22,166.44,7738.0,158.9462,159.0796,158.441,158.6507,7738.0
2018-12-26 14:15:00,166.2,166.44,165.63,165.76,6700.0,158.4219,158.6507,157.8786,158.0025,6700.0
2018-12-26 14:20:00,165.81,166.02,165.76,165.95,2683.0,158.0502,158.2504,158.0025,158.1836,2683.0
2018-12-26 14:25:00,166.08,166.41,165.81,166.11,4407.0,158.3075,158.6221,158.0502,158.3361,4407.0
2018-12-26 14:30:00,166.24,167.03,166.24,167.03,3744.0,158.4601,159.2131,158.4601,159.2131,3744.0
2018-12-26 14:35:00,167.15,167.53,167.15,167.51,2873.0,159.3275,159.6897,159.3275,159.6706,2873.0
2018-12-26 14:40:00,167.46,167.64,167.01,167.15,5340.0,159.623,159.7945,159.194,159.3275,5340.0
2018-12-26 14:45:00,167.08,167.25,166.89,167.01,1537.0,159.2607,159.4228,159.0796,159.194,1537.0
2018-12-26 14:50:00,166.89,167.3,166.82,167.29,2776.0,159.0796,159.4705,159.0129,159.4609,2776.0
2018-12-26 14:55:00,167.15,167.44,167.03,167.31,4712.0,159.3275,159.6039,159.2131,159.48,4712.0
2018-12-26 15:00:00,167.38,167.59,167.16,167.16,3203.0,159.5467,159.7469,159.337,159.337,3203.0
2018-12-26 15:05:00,167.49,168.0,167.47,168.0,6994.0,159.6516,160.1377,159.6325,160.1377,6994.0
2018-12-26 15:10:00,167.92,168.05,167.76,167.86,8244.0,160.0614,160.1854,159.9089,160.0042,8244.0
2018-12-26 15:15:00,167.97,168.0,167.79,167.79,9671.0,160.1091,160.1377,159.9375,159.9375,9671.0
2018-12-26 15:20:00,167.79,168.22,167.79,168.22,6784.0,159.9375,160.3474,159.9375,160.3474,6784.0
2018-12-26 15:25:00,168.16,168.5,168.16,168.26,7917.0,160.2902,160.6143,160.2902,160.3855,7917.0
2018-12-26 15:30:00,168.24,168.58,168.21,168.45,9136.0,160.3665,160.6905,160.3379,160.5666,9136.0
2018-12-26 15:35:00,168.45,169.03,168.4,169.02,10511.0,160.5666,161.1195,160.519,161.11,10511.0
2018-12-26 15:40:00,169.07,169.4,168.8,169.31,16690.0,161.1576,161.4722,160.9003,161.3864,16690.0
2018-12-26 15:45:00,169.17,169.44,168.62,168.79,17672.0,161.2529,161.5103,160.7287,160.8907,17672.0
2018-12-26 15:50:00,168.88,169.65,168.85,169.65,16752.0,160.9765,161.7105,160.9479,161.7105,16752.0
2018-12-26 15:55:00,169.71,169.89,169.28,169.72,67967.0,161.7677,161.9392,161.3578,161.7772,67967.0
2018-12-27 09:30:00,167.67,169.44,166.86,166.91,12000.0,159.8231,161.5103,159.051,159.0987,12000.0
2018-12-27 09:35:00,167.37,169.04,166.86,168.73,2537.0,159.5372,161.129,159.051,160.8335,2537.0
2018-12-27 09:40:00,169.05,169.05,167.72,167.89,1400.0,161.1386,161.1386,159.8708,160.0328,1400.0
2018-12-27 09:45:00,167.91,168.42,167.13,167.77,1200.0,160.0519,160.538,159.3084,159.9185,1200.0
2018-12-27 09:50:00,166.15,166.9,166.15,166.88,3500.0,158.3743,159.0892,158.3743,159.0701,3500.0
2018-12-27 09:55:00,166.72,167.42,166.58,167.42,2731.0,158.9176,159.5848,158.7841,159.5848,2731.0
2018-12-27 10:00:00,167.29,168.52,167.29,168.34,11268.0,159.4609,160.6334,159.4609,160.4618,11268.0
2018-12-27 10:05:00,168.41,168.54,167.15,167.16,8446.0,160.5285,160.6524,159.3275,159.337,8446.0
2018-12-27 10:10:00,167.08,167.21,166.73,167.21,2920.0,159.2607,159.3847,158.9271,159.3847,2920.0
2018-12-27 10:15:00,166.91,167.87,166.91,167.61,3234.0,159.0987,160.0138,159.0987,159.7659,3234.0
2018-12-27 10:20:00,167.14,168.25,167.09,167.54,3615.0,159.3179,160.376,159.2703,159.6992,3615.0
2018-12-27 10:25:00,167.29,167.29,167.02,167.17,500.0,159.4609,159.4609,159.2036,159.3465,500.0
2018-12-27 10:30:00,167.22,167.89,166.87,167.78,3185.0,159.3942,160.0328,159.0606,159.928,3185.0
2018-12-27 10:35:00,167.87,167.98,167.47,167.47,5284.0,160.0138,160.1186,159.6325,159.6325,5284.0
2018-12-27 10:40:00,167.63,168.44,167.63,168.44,1229.0,159.785,160.5571,159.785,160.5571,1229.0
2018-12-27 10:45:00,168.09,168.9,167.85,167.85,3020.0,160.2235,160.9956,159.9947,159.9947,3020.0
2018-12-27 10:50:00,168.35,168.41,167.82,167.82,13484.0,160.4713,160.5285,159.9661,159.9661,13484.0
2018-12-27 10:55:00,167.9,167.9,167.4,167.4,4151.0,160.0424,160.0424,159.5658,159.5658,4151.0
2018-12-27 11:00:00,167.25,167.53,166.49,166.5,1100.0,159.4228,159.6897,158.6984,158.7079,1100.0
2018-12-27 11:05:00,166.49,167.17,166.49,166.67,1065.0,158.6984,159.3465,158.6984,158.8699,1065.0
2018-12-27 11:10:00,166.7,167.07,166.7,167.0,1054.0,158.8985,159.2512,158.8985,159.1845,1054.0
2018-12-27 11:15:00,167.16,167.33,167.14,167.17,2500.0,159.337,159.499,159.3179,159.3465,2500.0
2018-12-27 11:20:00,167.1,167.61,166.94,167.52,4776.0,159.2798,159.7659,159.1273,159.6802,4776.0
2018-12-27 11:25:00,167.74,167.89,167.5,167.59,3750.0,159.8899,160.0328,159.6611,159.7469,3750.0
2018-12-27 11:30:00,167.95,168.36,167.75,167.78,4990.0,160.09,160.4808,159.8994,159.928,4990.0
2018-12-27 11:35:00,167.69,168.25,167.58,168.06,21880.0,159.8422,160.376,159.7373,160.1949,21880.0
2018-12-27 11:40:00,167.91,167.91,166.94,166.94,3518.0,160.0519,160.0519,159.1273,159.1273,3518.0
2018-12-27 11:45:00,167.04,167.04,167.03,167.04,275.0,159.2226,159.2226,159.2131,159.2226,275.0
2018-12-27 11:50:00,167.25,167.77,167.25,167.66,4225.0,159.4228,159.9185,159.4228,159.8136,4225.0
2018-12-27 11:55:00,167.6,168.01,167.6,167.93,720.0,159.7564,160.1472,159.7564,160.071,720.0
2018-12-27 12:00:00,167.81,168.19,167.81,167.96,3355.0,159.9566,160.3188,159.9566,160.0996,3355.0
2018-12-27 12:05:00,168.24,168.36,167.79,167.94,3325.0,160.3665,160.4808,159.9375,160.0805,3325.0
2018-12-27 12:10:00,168.05,168.05,167.76,167.81,1110.0,160.1854,160.1854,159.9089,159.9566,1110.0
2018-12-27 12:15:00,168.06,168.89,167.89,168.74,2600.0,160.1949,160.986,160.0328,160.8431,2600.0
2018-12-27 12:20:00,168.57,168.61,168.22,168.4,3265.0,160.681,160.7191,160.3474,160.519,3265.0
2018-12-27 12:25:00,168.51,168.51,167.02,167.09,4100.0,160.6238,160.6238,159.2036,159.2703,4100.0
2018-12-27 12:30:00,167.02,167.26,166.88,166.88,800.0,159.2036,159.4323,159.0701,159.0701,800.0
2018-12-27 12:35:00,167.0,167.79,167.0,167.79,4107.0,159.1845,159.9375,159.1845,159.9375,4107.0
2018-12-27 12:40:00,167.75,167.99,167.12,167.47,2700.0,159.8994,160.1282,159.2989,159.6325,2700.0
2018-12-27 12:45:00,167.33,167.88,167.25,167.88,1139.0,159.499,160.0233,159.4228,160.0233,1139.0
2018-12-27 12:50:00,167.9,168.09,167.07,167.84,2766.0,160.0424,160.2235,159.2512,159.9852,2766.0
2018-12-27 12:55:00,167.79,168.14,167.62,168.09,870.0,159.9375,160.2711,159.7755,160.2235,870.0
2018-12-27 13:00:00,168.09,168.43,168.0,168.36,9929.0,160.2235,160.5476,160.1377,160.4808,9929.0
2018-12-27 13:05:00,168.24,168.44,167.91,167.91,8619.0,160.3665,160.5571,160.0519,160.0519,8619.0
2018-12-27 13:10:00,168.1,168.1,167.25,167.25,3028.0,160.233,160.233,159.4228,159.4228,3028.0
2018-12-27 13:15:00,167.17,167.46,166.95,166.95,1302.0,159.3465,159.623,159.1368,159.1368,1302.0
2018-12-27 13:20:00,166.94,167.01,166.62,166.9,3841.0,159.1273,159.194,158.8223,159.0892,3841.0
2018-12-27 13:25:00,166.72,166.94,166.46,166.46,1343.0,158.9176,159.1273,158.6698,158.6698,1343.0
2018-12-27 13:30:00,166.59,166.87,166.4,166.79,4207.0,158.7937,159.0606,158.6126,158.9843,4207.0
2018-12-27 13:35:00,166.68,166.88,166.53,166.62,5050.0,158.8795,159.0701,158.7365,158.8223,5050.0
2018-12-27 13:40:00,166.48,166.74,166.24,166.34,9455.0,158.6888,158.9367,158.4601,158.5554,9455.0
2018-12-27 13:45:00,166.39,166.48,165.93,166.02,4480.0,158.603,158.6888,158.1646,158.2504,4480.0
2018-12-27 13:50:00,165.84,165.84,165.36,165.4,2927.0,158.0788,158.0788,157.6212,157.6594,2927.0
2018-12-27 13:55:00,165.41,165.83,165.41,165.68,3925.0,157.6689,158.0692,157.6689,157.9263,3925.0
2018-12-27 14:00:00,165.51,165.79,165.34,165.78,3621.0,157.7642,158.0311,157.6022,158.0216,3621.0
2018-12-27 14:05:00,165.79,166.09,165.38,165.38,2755.0,158.0311,158.3171,157.6403,157.6403,2755.0
2018-12-27 14:10:00,165.34,165.84,165.21,165.75,4708.0,157.6022,158.0788,157.4783,157.993,4708.0
2018-12-27 14:15:00,165.58,165.71,165.06,165.53,3414.0,157.8309,157.9549,157.3353,157.7833,3414.0
2018-12-27 14:20:00,165.15,166.12,165.15,165.92,8881.0,157.4211,158.3457,157.4211,158.155,8881.0
2018-12-27 14:25:00,165.98,165.98,165.21,165.47,7153.0,158.2122,158.2122,157.4783,157.7261,7153.0
2018-12-27 14:30:00,165.57,165.57,165.22,165.22,1200.0,157.8214,157.8214,157.4878,157.4878,1200.0
2018-12-27 14:35:00,165.15,166.13,165.15,165.77,3596.0,157.4211,158.3552,157.4211,158.0121,3596.0
2018-12-27 14:40:00,166.0,167.0,165.69,167.0,3782.0,158.2313,159.1845,157.9358,159.1845,3782.0
2018-12-27 14:45:00,166.94,167.13,166.5,166.57,2854.0,159.1273,159.3084,158.7079,158.7746,2854.0
2018-12-27 14:50:00,166.62,167.27,166.61,166.88,6528.0,158.8223,159.4419,158.8127,159.0701,6528.0
2018-12-27 14:55:00,166.61,166.83,166.27,166.83,2287.0,158.8127,159.0224,158.4887,159.0224,2287.0
2018-12-27 15:00:00,166.83,166.83,165.88,166.07,3551.0,159.0224,159.0224,158.1169,158.298,3551.0
2018-12-27 15:05:00,166.06,166.58,165.61,166.07,7004.0,158.2885,158.7841,157.8595,158.298,7004.0
2018-12-27 15:10:00,166.16,167.03,165.99,167.0,7198.0,158.3838,159.2131,158.2218,159.1845,7198.0
2018-12-27 15:15:00,166.9,167.02,166.7,166.86,5616.0,159.0892,159.2036,158.8985,159.051,5616.0
2018-12-27 15:20:00,166.94,168.08,166.94,167.96,5180.0,159.1273,160.2139,159.1273,160.0996,5180.0
2018-12-27 15:25:00,167.9,168.44,167.9,168.4,5149.0,160.0424,160.5571,160.0424,160.519,5149.0
2018-12-27 15:30:00,168.38,168.79,168.17,168.54,9749.0,160.4999,160.8907,160.2997,160.6524,9749.0
2018-12-27 15:35:00,168.59,169.42,168.36,169.02,17893.0,160.7001,161.4912,160.4808,161.11,17893.0
2018-12-27 15:40:00,169.06,170.14,168.98,170.1,7800.0,161.1481,162.1775,161.0718,162.1394,7800.0
2018-12-27 15:45:00,170.18,170.18,169.24,169.75,14556.0,162.2157,162.2157,161.3197,161.8058,14556.0
2018-12-27 15:50:00,169.83,169.86,168.79,168.93,34247.0,161.882,161.9106,160.8907,161.0242,34247.0
2018-12-27 15:55:00,168.92,170.46,168.92,170.46,59560.0,161.0146,162.4826,161.0146,162.4826,59560.0
2018-12-28 09:30:00,171.0,171.25,169.43,169.43,5989.0,162.9973,163.2356,161.5008,161.5008,5989.0
2018-12-28 09:35:00,169.01,169.66,168.45,169.55,3815.0,161.1004,161.72,160.5666,161.6152,3815.0
2018-12-28 09:40:00,170.06,171.29,169.93,171.29,1865.0,162.1013,163.2737,161.9774,163.2737,1865.0
2018-12-28 09:45:00,171.99,172.09,171.07,171.08,14307.0,163.941,164.0363,163.064,163.0735,14307.0
2018-12-28 09:50:00,171.07,171.76,171.0,171.16,2600.0,163.064,163.7217,162.9973,163.1498,2600.0
2018-12-28 09:55:00,171.0,171.28,170.55,171.15,8907.0,162.9973,163.2642,162.5684,163.1403,8907.0
2018-12-28 10:00:00,171.26,171.43,169.7,169.7,17162.0,163.2451,163.4072,161.7581,161.7581,17162.0
2018-12-28 10:05:00,169.71,170.1,169.7,170.0,2775.0,161.7677,162.1394,161.7581,162.0441,2775.0
2018-12-28 10:10:00,169.85,169.85,169.12,169.52,3102.0,161.9011,161.9011,161.2053,161.5866,3102.0
2018-12-28 10:15:00,169.87,170.1,169.57,169.86,5022.0,161.9202,162.1394,161.6342,161.9106,5022.0
2018-12-28 10:20:00,169.65,169.8,168.91,168.91,4479.0,161.7105,161.8535,161.0051,161.0051,4479.0
2018-12-28 10:25:00,169.17,169.25,168.67,169.25,2300.0,161.2529,161.3292,160.7763,161.3292,2300.0
2018-12-28 10:30:00,169.33,169.83,168.98,169.48,4933.0,161.4054,161.882,161.0718,161.5484,4933.0
2018-12-28 10:35:00,169.48,169.63,169.11,169.11,2394.0,161.5484,161.6914,161.1957,161.1957,2394.0
2018-12-28 10:40:00,169.27,170.14,169.27,169.45,4195.0,161.3483,162.1775,161.3483,161.5198,4195.0
2018-12-28 10:45:00,169.12,169.89,169.12,169.63,3258.0,161.2053,161.9392,161.2053,161.6914,3258.0
2018-12-28 10:50:00,169.6,170.12,169.08,169.4,4925.0,161.6628,162.1585,161.1671,161.4722,4925.0
2018-12-28 10:55:00,169.26,169.26,168.6,168.98,4786.0,161.3387,161.3387,160.7096,161.0718,4786.0
2018-12-28 11:00:00,168.79,168.96,168.13,168.43,3191.0,160.8907,161.0528,160.2616,160.5476,3191.0
2018-12-28 11:05:00,168.45,168.9,168.45,168.73,1800.0,160.5666,160.9956,160.5666,160.8335,1800.0
2018-12-28 11:10:00,168.84,168.84,168.34,168.45,3560.0,160.9384,160.9384,160.4618,160.5666,3560.0
2018-12-28 11:15:00,168.46,168.91,168.31,168.54,4417.0,160.5762,161.0051,160.4332,160.6524,4417.0
2018-12-28 11:20:00,168.66,168.9,168.18,168.83,6935.0,160.7668,160.9956,160.3093,160.9288,6935.0
2018-12-28 11:25:00,168.67,168.98,168.43,168.76,3132.0,160.7763,161.0718,160.5476,160.8621,3132.0
2018-12-28 11:30:00,168.8,168.8,168.67,168.72,600.0,160.9003,160.9003,160.7763,160.824,600.0
2018-12-28 11:35:00,168.78,169.14,168.75,169.01,3000.0,160.8812,161.2243,160.8526,161.1004,3000.0
2018-12-28 11:40:00,169.09,169.14,168.76,168.76,2625.0,161.1767,161.2243,160.8621,160.8621,2625.0
2018-12-28 11:45:00,168.62,168.71,168.25,168.3,3369.0,160.7287,160.8145,160.376,160.4237,3369.0
2018-12-28 11:50:00,168.28,169.1,168.28,168.79,3045.0,160.4046,161.1862,160.4046,160.8907,3045.0
2018-12-28 11:55:00,168.81,168.94,168.44,168.94,1300.0,160.9098,161.0337,160.5571,161.0337,1300.0
2018-12-28 12:00:00,169.17,169.2,168.95,169.2,4778.0,161.2529,161.2815,161.0432,161.2815,4778.0
2018-12-28 12:05:00,168.94,169.31,168.88,169.01,3010.0,161.0337,161.3864,160.9765,161.1004,3010.0
2018-12-28 12:10:00,169.0,169.0,168.68,168.88,2064.0,161.0909,161.0909,160.7859,160.9765,2064.0
2018-12-28 12:15:00,168.69,168.69,168.34,168.51,1363.0,160.7954,160.7954,160.4618,160.6238,1363.0
2018-12-28 12:20:00,168.51,169.36,168.44,169.08,8578.0,160.6238,161.434,160.5571,161.1671,8578.0
2018-12-28 12:25:00,168.88,169.0,168.44,168.46,3162.0,160.9765,161.0909,160.5571,160.5762,3162.0
2018-12-28 12:30:00,168.82,168.92,168.65,168.92,2400.0,160.9193,161.0146,160.7573,161.0146,2400.0
2018-12-28 12:35:00,168.68,169.49,168.65,169.13,2617.0,160.7859,161.558,160.7573,161.2148,2617.0
2018-12-28 12:40:00,169.4,169.73,169.24,169.73,6988.0,161.4722,161.7867,161.3197,161.7867,6988.0
2018-12-28 12:45:00,169.61,169.69,169.22,169.23,7504.0,161.6723,161.7486,161.3006,161.3101,7504.0
2018-12-28 12:50:00,169.23,169.23,169.02,169.04,3400.0,161.3101,161.3101,161.11,161.129,3400.0
2018-12-28 12:55:00,169.06,169.19,168.63,168.63,3333.0,161.1481,161.272,160.7382,160.7382,3333.0
2018-12-28 13:00:00,168.85,169.53,168.84,169.53,7333.0,160.9479,161.5961,160.9384,161.5961,7333.0
2018-12-28 13:05:00,169.35,169.49,168.97,169.25,8927.0,161.4245,161.558,161.0623,161.3292,8927.0
2018-12-28 13:10:00,169.27,169.54,169.1,169.1,6295.0,161.3483,161.6056,161.1862,161.1862,6295.0
2018-12-28 13:15:00,169.17,169.45,168.8,168.8,3900.0,161.2529,161.5198,160.9003,160.9003,3900.0
2018-12-28 13:20:00,168.52,169.14,168.41,168.51,7649.0,160.6334,161.2243,160.5285,160.6238,7649.0
2018-12-28 13:25:00,168.6,168.6,167.93,167.95,4025.0,160.7096,160.7096,160.071,160.09,4025.0
2018-12-28 13:30:00,168.11,168.26,167.94,167.96,6925.0,160.2425,160.3855,160.0805,160.0996,6925.0
2018-12-28 13:35:00,168.03,168.51,167.87,168.33,10885.0,160.1663,160.6238,160.0138,160.4522,10885.0
2018-12-28 13:40:00,168.34,168.53,167.73,167.82,3707.0,160.4618,160.6429,159.8803,159.9661,3707.0
2018-12-28 13:45:00,167.94,168.71,167.93,168.55,10355.0,160.0805,160.8145,160.071,160.662,10355.0
2018-12-28 13:50:00,168.54,169.25,168.54,168.8,7462.0,160.6524,161.3292,160.6524,160.9003,7462.0
2018-12-28 13:55:00,168.87,169.1,168.82,169.08,1886.0,160.967,161.1862,160.9193,161.1671,1886.0
2018-12-28 14:00:00,168.84,169.6,168.84,169.41,2800.0,160.9384,161.6628,160.9384,161.4817,2800.0
2018-12-28 14:05:00,169.44,170.0,169.38,169.81,5489.0,161.5103,162.0441,161.4531,161.863,5489.0
2018-12-28 14:10:00,169.81,170.78,169.74,170.78,3350.0,161.863,162.7876,161.7963,162.7876,3350.0
2018-12-28 14:15:00,170.58,171.28,170.57,170.76,9054.0,162.5969,163.2642,162.5874,162.7685,9054.0
2018-12-28 14:20:00,170.97,171.01,170.04,170.49,3595.0,162.9687,163.0068,162.0822,162.5112,3595.0
2018-12-28 14:25:00,170.5,170.58,169.69,169.69,6046.0,162.5207,162.5969,161.7486,161.7486,6046.0
2018-12-28 14:30:00,169.88,170.52,169.62,170.2,6185.0,161.9297,162.5398,161.6819,162.2347,6185.0
2018-12-28 14:35:00,170.19,170.56,170.02,170.56,9176.0,162.2252,162.5779,162.0632,162.5779,9176.0
2018-12-28 14:40:00,170.54,170.88,170.34,170.51,16114.0,162.5588,162.8829,162.3682,162.5302,16114.0
2018-12-28 14:45:00,170.36,171.13,170.09,171.13,5134.0,162.3872,163.1212,162.1299,163.1212,5134.0
2018-12-28 14:50:00,170.9,171.38,170.68,171.19,6799.0,162.902,163.3595,162.6923,163.1784,6799.0
2018-12-28 14:55:00,171.25,171.25,170.27,170.33,9779.0,163.2356,163.2356,162.3015,162.3586,9779.0
2018-12-28 15:00:00,170.55,170.8,170.31,170.31,7750.0,162.5684,162.8067,162.3396,162.3396,7750.0
2018-12-28 15:05:00,170.22,170.42,169.56,169.74,9157.0,162.2538,162.4444,161.6247,161.7963,9157.0
2018-12-28 15:10:00,169.51,169.77,169.07,169.63,3884.0,161.577,161.8249,161.1576,161.6914,3884.0
2018-12-28 15:15:00,169.85,169.96,169.31,169.43,5402.0,161.9011,162.006,161.3864,161.5008,5402.0
2018-12-28 15:20:00,169.31,169.34,168.94,169.34,3258.0,161.3864,161.415,161.0337,161.415,3258.0
2018-12-28 15:25:00,169.3,169.3,167.94,168.32,14001.0,161.3769,161.3769,160.0805,160.4427,14001.0
2018-12-28 15:30:00,168.3,168.3,167.45,167.58,21092.0,160.4237,160.4237,159.6134,159.7373,21092.0
2018-12-28 15:35:00,167.51,168.21,167.38,167.54,8985.0,159.6706,160.3379,159.5467,159.6992,8985.0
2018-12-28 15:40:00,167.59,167.86,167.28,167.28,6357.0,159.7469,160.0042,159.4514,159.4514,6357.0
2018-12-28 15:45:00,167.44,168.0,167.3,167.99,14916.0,159.6039,160.1377,159.4705,160.1282,14916.0
2018-12-28 15:50:00,167.89,168.17,167.6,167.6,10069.0,160.0328,160.2997,159.7564,159.7564,10069.0
2018-12-28 15:55:00,167.73,168.47,167.62,168.09,50316.0,159.8803,160.5857,159.7755,160.2235,50316.0
2018-12-31 09:30:00,168.79,169.96,168.58,169.96,5029.0,160.8907,162.006,160.6905,162.006,5029.0
2018-12-31 09:35:00,169.82,170.02,169.4,169.41,1547.0,161.8725,162.0632,161.4722,161.4817,1547.0
2018-12-31 09:40:00,169.38,169.95,168.89,168.95,7285.0,161.4531,161.9964,160.986,161.0432,7285.0
2018-12-31 09:45:00,168.91,169.67,168.58,169.67,7376.0,161.0051,161.7295,160.6905,161.7295,7376.0
2018-12-31 09:50:00,169.24,169.87,169.14,169.7,11150.0,161.3197,161.9202,161.2243,161.7581,11150.0
2018-12-31 09:55:00,169.31,169.74,169.18,169.32,8325.0,161.3864,161.7963,161.2625,161.3959,8325.0
2018-12-31 10:00:00,169.44,170.78,169.44,170.47,17318.0,161.5103,162.7876,161.5103,162.4921,17318.0
2018-12-31 10:05:00,170.55,170.55,169.93,169.93,9056.0,162.5684,162.5684,161.9774,161.9774,9056.0
2018-12-31 10:10:00,170.22,170.98,170.22,170.75,3800.0,162.2538,162.9782,162.2538,162.759,3800.0
2018-12-31 10:15:00,170.34,170.59,170.23,170.27,3674.0,162.3682,162.6065,162.2633,162.3015,3674.0
2018-12-31 10:20:00,170.24,170.75,170.23,170.51,2269.0,162.2729,162.759,162.2633,162.5302,2269.0
2018-12-31 10:25:00,170.75,170.85,170.28,170.67,2591.0,162.759,162.8543,162.311,162.6827,2591.0
2018-12-31 10:30:00,170.59,170.59,170.07,170.42,2595.0,162.6065,162.6065,162.1108,162.4444,2595.0
2018-12-31 10:35:00,170.62,170.62,169.54,169.7,5911.0,162.6351,162.6351,161.6056,161.7581,5911.0
2018-12-31 10:40:00,169.93,170.47,169.93,170.47,2200.0,161.9774,162.4921,161.9774,162.4921,2200.0
2018-12-31 10:45:00,170.44,170.91,170.43,170.77,2925.0,162.4635,162.9115,162.454,162.7781,2925.0
2018-12-31 10:50:00,170.73,170.78,170.13,170.13,5919.0,162.7399,162.7876,162.168,162.168,5919.0
2018-12-31 10:55:00,170.15,170.35,169.79,169.8,2200.0,162.1871,162.3777,161.8439,161.8535,2200.0
2018-12-31 11:00:00,169.8,170.42,169.52,170.42,3913.0,161.8535,162.4444,161.5866,162.4444,3913.0
2018-12-31 11:05:00,170.42,170.42,169.8,170.2,5442.0,162.4444,162.4444,161.8535,162.2347,5442.0
2018-12-31 11:10:00,170.19,170.55,169.97,170.44,7137.0,162.2252,162.5684,162.0155,162.4635,7137.0
2018-12-31 11:15:00,170.4,170.65,170.4,170.65,1300.0,162.4254,162.6637,162.4254,162.6637,1300.0
2018-12-31 11:20:00,170.63,170.92,170.47,170.81,3440.0,162.6446,162.921,162.4921,162.8162,3440.0
2018-12-31 11:25:00,170.87,171.63,170.65,171.55,7177.0,162.8734,163.5978,162.6637,163.5216,7177.0
2018-12-31 11:30:00,171.4,171.4,170.66,171.3,4100.0,163.3786,163.3786,162.6732,163.2833,4100.0
2018-12-31 11:35:00,171.02,171.75,171.02,171.52,2354.0,163.0164,163.7122,163.0164,163.493,2354.0
2018-12-31 11:40:00,171.46,171.61,171.12,171.37,2250.0,163.4358,163.5787,163.1117,163.35,2250.0
2018-12-31 11:45:00,171.14,171.59,170.84,171.59,10687.0,163.1307,163.5597,162.8448,163.5597,10687.0
2018-12-31 11:50:00,171.5,171.7,171.36,171.55,4208.0,163.4739,163.6645,163.3404,163.5216,4208.0
2018-12-31 11:55:00,171.55,171.97,171.38,171.64,4200.0,163.5216,163.9219,163.3595,163.6073,4200.0
2018-12-31 12:00:00,171.65,171.88,171.5,171.5,1700.0,163.6169,163.8361,163.4739,163.4739,1700.0
2018-12-31 12:05:00,171.73,172.44,171.28,172.44,4620.0,163.6931,164.3699,163.2642,164.3699,4620.0
2018-12-31 12:10:00,172.33,172.33,171.7,172.21,2494.0,164.265,164.265,163.6645,164.1507,2494.0
2018-12-31 12:15:00,172.45,172.45,172.0,172.14,3726.0,164.3794,164.3794,163.9505,164.0839,3726.0
2018-12-31 12:20:00,172.13,172.28,172.0,172.03,2500.0,164.0744,164.2174,163.9505,163.9791,2500.0
2018-12-31 12:25:00,171.92,171.92,171.37,171.53,2586.0,163.8742,163.8742,163.35,163.5025,2586.0
2018-12-31 12:30:00,171.63,171.76,171.49,171.49,2234.0,163.5978,163.7217,163.4644,163.4644,2234.0
2018-12-31 12:35:00,171.53,171.65,171.23,171.64,4627.0,163.5025,163.6169,163.2165,163.6073,4627.0
2018-12-31 12:40:00,171.59,171.66,171.25,171.25,1521.0,163.5597,163.6264,163.2356,163.2356,1521.0
2018-12-31 12:45:00,171.3,171.3,170.89,170.91,2220.0,163.2833,163.2833,162.8924,162.9115,2220.0
2018-12-31 12:50:00,170.79,170.99,170.62,170.85,3623.0,162.7971,162.9878,162.6351,162.8543,3623.0
2018-12-31 12:55:00,170.85,170.85,170.52,170.71,2093.0,162.8543,162.8543,162.5398,162.7209,2093.0
2018-12-31 13:00:00,170.63,170.87,170.37,170.51,4800.0,162.6446,162.8734,162.3968,162.5302,4800.0
2018-12-31 13:05:00,170.51,170.72,170.39,170.58,3936.0,162.5302,162.7304,162.4158,162.5969,3936.0
2018-12-31 13:10:00,170.5,170.6,170.38,170.46,1750.0,162.5207,162.616,162.4063,162.4826,1750.0
2018-12-31 13:15:00,170.56,170.86,170.5,170.66,12680.0,162.5779,162.8638,162.5207,162.6732,12680.0
2018-12-31 13:20:00,170.75,171.01,170.67,170.93,2243.0,162.759,163.0068,162.6827,162.9306,2243.0
2018-12-31 13:25:00,171.07,171.07,170.69,171.01,2900.0,163.064,163.064,162.7018,163.0068,2900.0
2018-12-31 13:30:00,170.83,171.07,170.63,170.73,2848.0,162.8352,163.064,162.6446,162.7399,2848.0
2018-12-31 13:35:00,170.83,170.84,170.57,170.8,3089.0,162.8352,162.8448,162.5874,162.8067,3089.0
2018-12-31 13:40:00,170.57,170.84,170.56,170.69,2120.0,162.5874,162.8448,162.5779,162.7018,2120.0
2018-12-31 13:45:00,170.57,170.82,170.4,170.69,2624.0,162.5874,162.8257,162.4254,162.7018,2624.0
2018-12-31 13:50:00,170.53,170.65,169.9,169.99,14680.0,162.5493,162.6637,161.9488,162.0346,14680.0
2018-12-31 13:55:00,170.15,170.26,169.92,170.0,8046.0,162.1871,162.2919,161.9678,162.0441,8046.0
2018-12-31 14:00:00,169.87,169.87,169.33,169.51,10400.0,161.9202,161.9202,161.4054,161.577,10400.0
2018-12-31 14:05:00,169.5,169.94,169.5,169.79,3098.0,161.5675,161.9869,161.5675,161.8439,3098.0
2018-12-31 14:10:00,169.74,169.97,169.49,169.59,23688.0,161.7963,162.0155,161.558,161.6533,23688.0
2018-12-31 14:15:00,169.71,170.22,169.7,170.22,14200.0,161.7677,162.2538,161.7581,162.2538,14200.0
2018-12-31 14:20:00,170.33,170.33,169.65,169.87,3280.0,162.3586,162.3586,161.7105,161.9202,3280.0
2018-12-31 14:25:00,169.89,170.1,169.6,169.71,3640.0,161.9392,162.1394,161.6628,161.7677,3640.0
2018-12-31 14:30:00,169.63,169.79,169.5,169.56,1565.0,161.6914,161.8439,161.5675,161.6247,1565.0
2018-12-31 14:35:00,169.47,170.06,169.45,169.9,5443.0,161.5389,162.1013,161.5198,161.9488,5443.0
2018-12-31 14:40:00,169.99,170.23,169.9,170.17,6988.0,162.0346,162.2633,161.9488,162.2061,6988.0
2018-12-31 14:45:00,170.36,170.92,170.36,170.92,800.0,162.3872,162.921,162.3872,162.921,800.0
2018-12-31 14:50:00,171.03,171.52,170.85,171.26,3724.0,163.0259,163.493,162.8543,163.2451,3724.0
2018-12-31 14:55:00,171.42,171.48,170.9,170.9,3233.0,163.3976,163.4548,162.902,162.902,3233.0
2018-12-31 15:00:00,170.68,171.28,170.68,171.12,1680.0,162.6923,163.2642,162.6923,163.1117,1680.0
2018-12-31 15:05:00,171.11,171.28,170.67,170.67,2114.0,163.1021,163.2642,162.6827,162.6827,2114.0
2018-12-31 15:10:00,170.71,171.02,170.71,171.02,3500.0,162.7209,163.0164,162.7209,163.0164,3500.0
2018-12-31 15:15:00,170.85,171.0,170.54,170.9,10346.0,162.8543,162.9973,162.5588,162.902,10346.0
2018-12-31 15:20:00,170.99,171.14,170.61,170.64,4500.0,162.9878,163.1307,162.6255,162.6541,4500.0
2018-12-31 15:25:00,170.74,171.55,170.72,171.43,6678.0,162.7495,163.5216,162.7304,163.4072,6678.0
2018-12-31 15:30:00,171.45,171.95,171.45,171.71,4417.0,163.4262,163.9028,163.4262,163.6741,4417.0
2018-12-31 15:35:00,171.74,171.99,171.64,171.8,9537.0,163.7027,163.941,163.6073,163.7599,9537.0
2018-12-31 15:40:00,171.77,172.02,171.69,171.81,2373.0,163.7313,163.9696,163.655,163.7694,2373.0
2018-12-31 15:45:00,171.85,172.09,171.44,171.52,6971.0,163.8075,164.0363,163.4167,163.493,6971.0
2018-12-31 15:50:00,171.5,171.58,171.1,171.16,5321.0,163.4739,163.5501,163.0926,163.1498,5321.0
2018-12-31 15:55:00,171.34,171.88,170.98,171.88,29569.0,163.3214,163.8361,162.9782,163.8361,29569.0
2019-01-02 09:30:00,169.55,170.15,168.6,168.6,17420.0,161.6152,162.1871,160.7096,160.7096,17420.0
2019-01-02 09:35:00,168.45,169.94,167.62,169.3,14537.0,160.5666,161.9869,159.7755,161.3769,14537.0
2019-01-02 09:40:00,169.3,170.27,169.15,169.83,19332.0,161.3769,162.3015,161.2339,161.882,19332.0
2019-01-02 09:45:00,170.17,170.31,169.52,169.87,17977.0,162.2061,162.3396,161.5866,161.9202,17977.0
2019-01-02 09:50:00,169.79,170.07,169.67,169.68,4100.0,161.8439,162.1108,161.7295,161.7391,4100.0
2019-01-02 09:55:00,169.83,170.93,169.83,170.7,7571.0,161.882,162.9306,161.882,162.7113,7571.0
2019-01-02 10:00:00,170.73,170.73,170.02,170.47,12961.0,162.7399,162.7399,162.0632,162.4921,12961.0
2019-01-02 10:05:00,170.57,171.24,170.26,171.24,3216.0,162.5874,163.2261,162.2919,163.2261,3216.0
2019-01-02 10:10:00,171.24,171.59,170.92,171.4,7777.0,163.2261,163.5597,162.921,163.3786,7777.0
2019-01-02 10:15:00,171.56,171.72,170.96,171.27,5561.0,163.5311,163.6836,162.9592,163.2547,5561.0
2019-01-02 10:20:00,171.31,171.31,170.7,170.94,4900.0,163.2928,163.2928,162.7113,162.9401,4900.0
2019-01-02 10:25:00,171.18,171.3,170.65,170.83,7504.0,163.1689,163.2833,162.6637,162.8352,7504.0
2019-01-02 10:30:00,171.19,171.21,170.23,170.26,2990.0,163.1784,163.1975,162.2633,162.2919,2990.0
2019-01-02 10:35:00,170.13,170.45,170.13,170.41,1450.0,162.168,162.473,162.168,162.4349,1450.0
2019-01-02 10:40:00,170.61,172.01,170.59,171.98,3142.0,162.6255,163.96,162.6065,163.9314,3142.0
2019-01-02 10:45:00,171.66,171.91,171.46,171.59,3672.0,163.6264,163.8647,163.4358,163.5597,3672.0
2019-01-02 10:50:00,171.49,172.44,171.33,172.44,5700.0,163.4644,164.3699,163.3118,164.3699,5700.0
2019-01-02 10:55:00,172.21,172.46,171.73,171.84,9701.0,164.1507,164.389,163.6931,163.798,9701.0
2019-01-02 11:00:00,171.93,172.83,171.6,172.83,11961.0,163.8838,164.7416,163.5692,164.7416,11961.0
2019-01-02 11:05:00,172.94,173.25,172.82,173.02,2163.0,164.8465,165.142,164.7321,164.9228,2163.0
2019-01-02 11:10:00,172.8,173.32,172.8,173.03,1430.0,164.7131,165.2087,164.7131,164.9323,1430.0
2019-01-02 11:15:00,173.02,173.07,172.59,172.97,2788.0,164.9228,164.9704,164.5129,164.8751,2788.0
2019-01-02 11:20:00,172.84,172.91,172.64,172.64,920.0,164.7512,164.8179,164.5605,164.5605,920.0
2019-01-02 11:25:00,172.54,172.54,171.3,171.3,3400.0,164.4652,164.4652,163.2833,163.2833,3400.0
2019-01-02 11:30:00,171.41,171.41,170.58,170.77,11898.0,163.3881,163.3881,162.5969,162.7781,11898.0
2019-01-02 11:35:00,170.75,170.99,170.33,170.6,6419.0,162.759,162.9878,162.3586,162.616,6419.0
2019-01-02 11:40:00,170.62,171.14,170.5,171.14,5156.0,162.6351,163.1307,162.5207,163.1307,5156.0
2019-01-02 11:45:00,171.27,171.48,170.92,171.22,7775.0,163.2547,163.4548,162.921,163.207,7775.0
2019-01-02 11:50:00,171.34,171.34,170.76,170.9,1900.0,163.3214,163.3214,162.7685,162.902,1900.0
2019-01-02 11:55:00,170.61,170.75,170.6,170.63,1800.0,162.6255,162.759,162.616,162.6446,1800.0
2019-01-02 12:00:00,170.15,170.25,169.99,169.99,1100.0,162.1871,162.2824,162.0346,162.0346,1100.0
2019-01-02 12:05:00,170.04,170.34,169.76,169.76,3474.0,162.0822,162.3682,161.8153,161.8153,3474.0
2019-01-02 12:10:00,169.97,169.98,169.56,169.82,2700.0,162.0155,162.025,161.6247,161.8725,2700.0
2019-01-02 12:15:00,169.71,169.77,169.24,169.65,7421.0,161.7677,161.8249,161.3197,161.7105,7421.0
2019-01-02 12:20:00,169.68,169.83,169.46,169.67,12100.0,161.7391,161.882,161.5294,161.7295,12100.0
2019-01-02 12:25:00,169.58,170.38,169.58,170.07,6896.0,161.6437,162.4063,161.6437,162.1108,6896.0
2019-01-02 12:30:00,170.1,170.1,169.67,169.88,19262.0,162.1394,162.1394,161.7295,161.9297,19262.0
2019-01-02 12:35:00,169.96,170.4,169.96,170.4,4513.0,162.006,162.4254,162.006,162.4254,4513.0
2019-01-02 12:40:00,170.42,170.75,170.28,170.75,1075.0,162.4444,162.759,162.311,162.759,1075.0
2019-01-02 12:45:00,170.97,171.14,170.97,171.14,988.0,162.9687,163.1307,162.9687,163.1307,988.0
2019-01-02 12:50:00,170.86,170.87,170.54,170.54,900.0,162.8638,162.8734,162.5588,162.5588,900.0
2019-01-02 12:55:00,170.84,171.1,170.74,171.1,800.0,162.8448,163.0926,162.7495,163.0926,800.0
2019-01-02 13:00:00,170.85,171.83,170.85,171.58,7233.0,162.8543,163.7884,162.8543,163.5501,7233.0
2019-01-02 13:05:00,171.7,171.84,171.58,171.65,3100.0,163.6645,163.798,163.5501,163.6169,3100.0
2019-01-02 13:10:00,171.67,172.28,171.52,172.28,6099.0,163.6359,164.2174,163.493,164.2174,6099.0
2019-01-02 13:15:00,172.28,172.28,171.82,172.01,1660.0,164.2174,164.2174,163.7789,163.96,1660.0
2019-01-02 13:20:00,171.9,172.09,171.89,171.99,600.0,163.8552,164.0363,163.8456,163.941,600.0
2019-01-02 13:25:00,172.23,172.88,171.96,172.42,2851.0,164.1697,164.7893,163.9124,164.3508,2851.0
2019-01-02 13:30:00,172.37,172.54,172.27,172.3,2271.0,164.3032,164.4652,164.2079,164.2365,2271.0
2019-01-02 13:35:00,172.24,172.38,171.83,171.94,2600.0,164.1793,164.3127,163.7884,163.8933,2600.0
2019-01-02 13:40:00,171.79,172.21,171.79,172.08,1000.0,163.7503,164.1507,163.7503,164.0267,1000.0
2019-01-02 13:45:00,172.18,172.71,172.18,172.59,17440.0,164.1221,164.6273,164.1221,164.5129,17440.0
2019-01-02 13:50:00,172.73,172.74,172.51,172.61,1903.0,164.6463,164.6559,164.4366,164.5319,1903.0
2019-01-02 13:55:00,172.64,172.8,172.43,172.59,1000.0,164.5605,164.7131,164.3604,164.5129,1000.0
2019-01-02 14:00:00,172.77,172.97,172.52,172.63,2298.0,164.6845,164.8751,164.4462,164.551,2298.0
2019-01-02 14:05:00,172.66,172.88,172.25,172.38,2958.0,164.5796,164.7893,164.1888,164.3127,2958.0
2019-01-02 14:10:00,171.68,171.97,171.55,171.93,15282.0,163.6455,163.9219,163.5216,163.8838,15282.0
2019-01-02 14:15:00,171.74,171.74,171.41,171.53,3210.0,163.7027,163.7027,163.3881,163.5025,3210.0
2019-01-02 14:20:00,171.61,171.98,171.48,171.75,1300.0,163.5787,163.9314,163.4548,163.7122,1300.0
2019-01-02 14:25:00,172.0,172.06,171.45,171.45,931.0,163.9505,164.0077,163.4262,163.4262,931.0
2019-01-02 14:30:00,171.63,172.33,171.63,172.06,2618.0,163.5978,164.265,163.5978,164.0077,2618.0
2019-01-02 14:35:00,172.11,172.29,171.86,171.86,11718.0,164.0553,164.2269,163.817,163.817,11718.0
2019-01-02 14:40:00,171.77,171.77,171.18,171.59,1602.0,163.7313,163.7313,163.1689,163.5597,1602.0
2019-01-02 14:45:00,171.28,171.35,171.15,171.25,1100.0,163.2642,163.3309,163.1403,163.2356,1100.0
2019-01-02 14:50:00,171.42,171.58,171.07,171.07,1229.0,163.3976,163.5501,163.064,163.064,1229.0
2019-01-02 14:55:00,170.81,171.09,170.61,170.85,2989.0,162.8162,163.0831,162.6255,162.8543,2989.0
2019-01-02 15:00:00,170.87,171.36,170.86,171.27,2225.0,162.8734,163.3404,162.8638,163.2547,2225.0
2019-01-02 15:05:00,171.09,171.1,170.67,170.74,1030.0,163.0831,163.0926,162.6827,162.7495,1030.0
2019-01-02 15:10:00,170.68,171.13,170.47,171.13,3588.0,162.6923,163.1212,162.4921,163.1212,3588.0
2019-01-02 15:15:00,171.13,171.16,170.38,170.47,3900.0,163.1212,163.1498,162.4063,162.4921,3900.0
2019-01-02 15:20:00,170.56,170.97,170.34,170.64,8469.0,162.5779,162.9687,162.3682,162.6541,8469.0
2019-01-02 15:25:00,170.62,171.03,170.45,170.7,8929.0,162.6351,163.0259,162.473,162.7113,8929.0
2019-01-02 15:30:00,170.72,170.72,170.22,170.38,2478.0,162.7304,162.7304,162.2538,162.4063,2478.0
2019-01-02 15:35:00,170.44,170.77,170.38,170.49,2202.0,162.4635,162.7781,162.4063,162.5112,2202.0
2019-01-02 15:40:00,170.2,170.5,170.17,170.27,5327.0,162.2347,162.5207,162.2061,162.3015,5327.0
2019-01-02 15:45:00,170.37,170.89,170.26,170.31,5733.0,162.3968,162.8924,162.2919,162.3396,5733.0
2019-01-02 15:50:00,170.27,170.8,170.27,170.6,4823.0,162.3015,162.8067,162.3015,162.616,4823.0
2019-01-02 15:55:00,170.73,171.16,170.69,170.94,19733.0,162.7399,163.1498,162.7018,162.9401,19733.0
2019-01-03 09:30:00,171.51,172.38,169.96,171.78,18692.0,163.4834,164.3127,162.006,163.7408,18692.0
2019-01-03 09:35:00,171.82,172.12,170.05,170.19,10100.0,163.7789,164.0649,162.0918,162.2252,10100.0
2019-01-03 09:40:00,170.43,170.84,169.97,170.72,5100.0,162.454,162.8448,162.0155,162.7304,5100.0
2019-01-03 09:45:00,170.39,170.83,170.03,170.23,6096.0,162.4158,162.8352,162.0727,162.2633,6096.0
2019-01-03 09:50:00,170.5,170.63,170.17,170.6,7011.0,162.5207,162.6446,162.2061,162.616,7011.0
2019-01-03 09:55:00,170.75,171.3,170.67,171.28,3900.0,162.759,163.2833,162.6827,163.2642,3900.0
2019-01-03 10:00:00,171.25,171.41,170.36,170.36,11051.0,163.2356,163.3881,162.3872,162.3872,11051.0
2019-01-03 10:05:00,170.64,170.75,170.08,170.09,8377.0,162.6541,162.759,162.1203,162.1299,8377.0
2019-01-03 10:10:00,169.97,169.97,168.94,169.0,6553.0,162.0155,162.0155,161.0337,161.0909,6553.0
2019-01-03 10:15:00,168.78,169.51,168.32,169.51,3600.0,160.8812,161.577,160.4427,161.577,3600.0
2019-01-03 10:20:00,169.62,170.77,169.62,170.77,4453.0,161.6819,162.7781,161.6819,162.7781,4453.0
2019-01-03 10:25:00,170.64,170.87,170.47,170.51,2627.0,162.6541,162.8734,162.4921,162.5302,2627.0
2019-01-03 10:30:00,170.16,170.19,169.72,170.13,19159.0,162.1966,162.2252,161.7772,162.168,19159.0
2019-01-03 10:35:00,170.11,170.27,169.75,170.26,16948.0,162.1489,162.3015,161.8058,162.2919,16948.0
2019-01-03 10:40:00,170.42,171.31,170.42,170.88,4107.0,162.4444,163.2928,162.4444,162.8829,4107.0
2019-01-03 10:45:00,171.23,172.08,171.21,171.39,5050.0,163.2165,164.0267,163.1975,163.369,5050.0
2019-01-03 10:50:00,171.31,172.59,171.31,172.27,3243.0,163.2928,164.5129,163.2928,164.2079,3243.0
2019-01-03 10:55:00,172.23,173.39,172.21,173.25,3570.0,164.1697,165.2754,164.1507,165.142,3570.0
2019-01-03 11:00:00,173.51,173.51,172.94,173.0,5346.0,165.3898,165.3898,164.8465,164.9037,5346.0
2019-01-03 11:05:00,172.9,173.29,172.85,172.95,1900.0,164.8084,165.1801,164.7607,164.856,1900.0
2019-01-03 11:10:00,173.24,173.97,173.24,173.38,5775.0,165.1325,165.8283,165.1325,165.2659,5775.0
2019-01-03 11:15:00,173.21,173.56,173.13,173.14,2100.0,165.1039,165.4375,165.0276,165.0371,2100.0
2019-01-03 11:20:00,173.17,173.77,173.17,173.3,3100.0,165.0657,165.6377,165.0657,165.1897,3100.0
2019-01-03 11:25:00,173.28,173.34,172.91,172.97,3002.0,165.1706,165.2278,164.8179,164.8751,3002.0
2019-01-03 11:30:00,172.9,173.1,172.73,173.1,1712.0,164.8084,164.999,164.6463,164.999,1712.0
2019-01-03 11:35:00,173.1,174.33,173.1,174.33,1314.0,164.999,166.1714,164.999,166.1714,1314.0
2019-01-03 11:40:00,174.06,174.53,173.83,174.18,5962.0,165.9141,166.3621,165.6948,166.0285,5962.0
2019-01-03 11:45:00,174.02,174.11,173.8,174.08,5100.0,165.876,165.9617,165.6663,165.9331,5100.0
2019-01-03 11:50:00,174.3,174.49,174.15,174.2,3743.0,166.1429,166.324,165.9999,166.0475,3743.0
2019-01-03 11:55:00,174.09,174.31,173.95,173.99,1900.0,165.9427,166.1524,165.8092,165.8474,1900.0
2019-01-03 12:00:00,173.74,174.22,173.53,173.76,2400.0,165.6091,166.0666,165.4089,165.6281,2400.0
2019-01-03 12:05:00,174.17,174.17,173.58,173.58,1004.0,166.0189,166.0189,165.4565,165.4565,1004.0
2019-01-03 12:10:00,173.91,174.14,173.79,173.8,2174.0,165.7711,165.9903,165.6567,165.6663,2174.0
2019-01-03 12:15:00,173.7,173.7,173.31,173.57,1500.0,165.5709,165.5709,165.1992,165.447,1500.0
2019-01-03 12:20:00,173.64,174.02,173.42,173.86,2515.0,165.5137,165.876,165.304,165.7234,2515.0
2019-01-03 12:25:00,173.86,173.86,173.08,173.08,3100.0,165.7234,165.7234,164.9799,164.9799,3100.0
2019-01-03 12:30:00,173.1,173.35,172.89,172.89,1000.0,164.999,165.2373,164.7988,164.7988,1000.0
2019-01-03 12:35:00,173.18,173.18,172.19,172.19,3208.0,165.0753,165.0753,164.1316,164.1316,3208.0
2019-01-03 12:40:00,172.51,172.76,172.4,172.46,3737.0,164.4366,164.6749,164.3318,164.389,3737.0
2019-01-03 12:45:00,172.58,173.12,172.58,172.85,4215.0,164.5033,165.0181,164.5033,164.7607,4215.0
2019-01-03 12:50:00,172.77,173.28,172.67,172.82,8361.0,164.6845,165.1706,164.5891,164.7321,8361.0
2019-01-03 12:55:00,172.8,172.97,172.32,172.33,2200.0,164.7131,164.8751,164.2555,164.265,2200.0
2019-01-03 13:00:00,172.23,172.61,171.95,172.31,11182.0,164.1697,164.5319,163.9028,164.246,11182.0
2019-01-03 13:05:00,172.54,172.54,171.57,171.95,6920.0,164.4652,164.4652,163.5406,163.9028,6920.0
2019-01-03 13:10:00,171.82,172.14,171.74,171.9,1700.0,163.7789,164.0839,163.7027,163.8552,1700.0
2019-01-03 13:15:00,171.77,171.77,169.97,169.97,2400.0,163.7313,163.7313,162.0155,162.0155,2400.0
2019-01-03 13:20:00,170.05,171.13,170.05,170.78,2600.0,162.0918,163.1212,162.0918,162.7876,2600.0
2019-01-03 13:25:00,170.69,171.07,170.65,170.65,800.0,162.7018,163.064,162.6637,162.6637,800.0
2019-01-03 13:30:00,171.06,171.16,170.91,171.09,3100.0,163.0545,163.1498,162.9115,163.0831,3100.0
2019-01-03 13:35:00,170.88,171.19,170.84,171.07,11730.0,162.8829,163.1784,162.8448,163.064,11730.0
2019-01-03 13:40:00,171.18,171.66,170.91,171.53,15240.0,163.1689,163.6264,162.9115,163.5025,15240.0
2019-01-03 13:45:00,171.45,171.63,171.41,171.49,2016.0,163.4262,163.5978,163.3881,163.4644,2016.0
2019-01-03 13:50:00,171.49,171.58,171.01,171.22,5930.0,163.4644,163.5501,163.0068,163.207,5930.0
2019-01-03 13:55:00,170.99,171.06,170.25,170.55,4461.0,162.9878,163.0545,162.2824,162.5684,4461.0
2019-01-03 14:00:00,170.67,170.9,170.51,170.9,6916.0,162.6827,162.902,162.5302,162.902,6916.0
2019-01-03 14:05:00,170.83,171.25,170.82,171.0,5600.0,162.8352,163.2356,162.8257,162.9973,5600.0
2019-01-03 14:10:00,170.94,171.2,170.44,170.74,3300.0,162.9401,163.1879,162.4635,162.7495,3300.0
2019-01-03 14:15:00,170.72,170.74,170.26,170.53,3936.0,162.7304,162.7495,162.2919,162.5493,3936.0
2019-01-03 14:20:00,170.65,170.65,169.6,169.61,5511.0,162.6637,162.6637,161.6628,161.6723,5511.0
2019-01-03 14:25:00,169.6,169.96,169.12,169.96,7400.0,161.6628,162.006,161.2053,162.006,7400.0
2019-01-03 14:30:00,170.0,170.46,169.47,169.47,6670.0,162.0441,162.4826,161.5389,161.5389,6670.0
2019-01-03 14:35:00,169.47,169.7,169.23,169.59,5700.0,161.5389,161.7581,161.3101,161.6533,5700.0
2019-01-03 14:40:00,169.59,169.7,169.14,169.15,4000.0,161.6533,161.7581,161.2243,161.2339,4000.0
2019-01-03 14:45:00,169.13,169.15,168.55,168.55,3317.0,161.2148,161.2339,160.662,160.662,3317.0
2019-01-03 14:50:00,168.75,169.18,168.55,168.64,9000.0,160.8526,161.2625,160.662,160.7477,9000.0
2019-01-03 14:55:00,168.59,169.37,167.83,169.1,13780.0,160.7001,161.4436,159.9756,161.1862,13780.0
2019-01-03 15:00:00,169.13,169.25,168.98,169.12,6280.0,161.2148,161.3292,161.0718,161.2053,6280.0
2019-01-03 15:05:00,169.07,169.42,169.02,169.2,5300.0,161.1576,161.4912,161.11,161.2815,5300.0
2019-01-03 15:10:00,169.19,169.3,168.95,169.0,3810.0,161.272,161.3769,161.0432,161.0909,3810.0
2019-01-03 15:15:00,168.89,169.64,168.77,169.52,7340.0,160.986,161.7009,160.8717,161.5866,7340.0
2019-01-03 15:20:00,169.5,170.21,169.5,170.0,11711.0,161.5675,162.2443,161.5675,162.0441,11711.0
2019-01-03 15:25:00,169.99,170.62,169.74,170.18,8315.0,162.0346,162.6351,161.7963,162.2157,8315.0
2019-01-03 15:30:00,170.2,170.64,169.86,170.39,5149.0,162.2347,162.6541,161.9106,162.4158,5149.0
2019-01-03 15:35:00,170.49,170.77,170.2,170.35,14596.0,162.5112,162.7781,162.2347,162.3777,14596.0
2019-01-03 15:40:00,170.28,170.71,170.2,170.45,10839.0,162.311,162.7209,162.2347,162.473,10839.0
2019-01-03 15:45:00,170.55,170.72,170.44,170.63,13601.0,162.5684,162.7304,162.4635,162.6446,13601.0
2019-01-03 15:50:00,170.64,170.75,170.24,170.57,17249.0,162.6541,162.759,162.2729,162.5874,17249.0
2019-01-03 15:55:00,170.53,171.01,170.21,170.51,32772.0,162.5493,163.0068,162.2443,162.5302,32772.0
2019-01-04 09:30:00,172.24,173.11,172.24,172.5,6092.0,164.1793,165.0085,164.1793,164.4271,6092.0
2019-01-04 09:35:00,173.23,173.99,172.88,172.98,6100.0,165.1229,165.8474,164.7893,164.8846,6100.0
2019-01-04 09:40:00,173.44,173.99,173.43,173.99,200.0,165.3231,165.8474,165.3136,165.8474,200.0
2019-01-04 09:45:00,173.35,173.68,173.04,173.11,2800.0,165.2373,165.5519,164.9418,165.0085,2800.0
2019-01-04 09:50:00,173.36,173.63,172.76,172.81,8500.0,165.2468,165.5042,164.6749,164.7226,8500.0
2019-01-04 09:55:00,172.79,173.38,172.79,173.38,6263.0,164.7035,165.2659,164.7035,165.2659,6263.0
2019-01-04 10:00:00,173.34,174.08,173.33,173.9,2163.0,165.2278,165.9331,165.2182,165.7616,2163.0
2019-01-04 10:05:00,174.09,174.09,173.3,173.65,2596.0,165.9427,165.9427,165.1897,165.5233,2596.0
2019-01-04 10:10:00,173.81,173.97,172.68,172.68,4529.0,165.6758,165.8283,164.5987,164.5987,4529.0
2019-01-04 10:15:00,172.57,172.57,171.88,172.48,25665.0,164.4938,164.4938,163.8361,164.408,25665.0
2019-01-04 10:20:00,172.77,173.73,172.23,173.71,5270.0,164.6845,165.5995,164.1697,165.5805,5270.0
2019-01-04 10:25:00,173.78,174.48,173.59,174.31,4800.0,165.6472,166.3144,165.4661,166.1524,4800.0
2019-01-04 10:30:00,174.9,175.86,174.69,175.19,2373.0,166.7148,167.6298,166.5146,166.9912,2373.0
2019-01-04 10:35:00,175.52,175.57,175.02,175.02,3100.0,167.3058,167.3534,166.8292,166.8292,3100.0
2019-01-04 10:40:00,175.23,175.23,174.48,174.48,2417.0,167.0293,167.0293,166.3144,166.3144,2417.0
2019-01-04 10:45:00,174.33,174.94,174.33,174.89,3377.0,166.1714,166.7529,166.1714,166.7052,3377.0
2019-01-04 10:50:00,174.91,175.33,174.42,174.66,5293.0,166.7243,167.1247,166.2572,166.486,5293.0
2019-01-04 10:55:00,174.71,175.4,174.71,175.16,4945.0,166.5337,167.1914,166.5337,166.9626,4945.0
2019-01-04 11:00:00,175.05,176.01,174.83,175.98,5680.0,166.8578,167.7728,166.6481,167.7442,5680.0
2019-01-04 11:05:00,176.0,176.01,174.98,175.18,4363.0,167.7633,167.7728,166.791,166.9817,4363.0
2019-01-04 11:10:00,175.13,175.54,174.72,174.87,4157.0,166.934,167.3248,166.5432,166.6862,4157.0
2019-01-04 11:15:00,174.87,174.95,174.33,174.81,10549.0,166.6862,166.7624,166.1714,166.629,10549.0
2019-01-04 11:20:00,174.56,174.91,174.36,174.36,2658.0,166.3907,166.7243,166.2,166.2,2658.0
2019-01-04 11:25:00,174.24,174.48,173.7,173.75,5400.0,166.0857,166.3144,165.5709,165.6186,5400.0
2019-01-04 11:30:00,174.24,174.47,173.78,174.42,3125.0,166.0857,166.3049,165.6472,166.2572,3125.0
2019-01-04 11:35:00,174.25,174.59,174.12,174.59,7230.0,166.0952,166.4193,165.9713,166.4193,7230.0
2019-01-04 11:40:00,174.36,174.98,174.33,174.98,2987.0,166.2,166.791,166.1714,166.791,2987.0
2019-01-04 11:45:00,174.76,175.54,174.72,175.42,6400.0,166.5813,167.3248,166.5432,167.2104,6400.0
2019-01-04 11:50:00,175.58,176.0,175.5,175.61,12488.0,167.363,167.7633,167.2867,167.3915,12488.0
2019-01-04 11:55:00,175.7,175.73,174.83,175.3,7599.0,167.4773,167.5059,166.6481,167.0961,7599.0
2019-01-04 12:00:00,175.3,175.46,174.8,174.95,3955.0,167.0961,167.2486,166.6195,166.7624,3955.0
2019-01-04 12:05:00,174.95,175.95,174.94,175.95,4200.0,166.7624,167.7156,166.7529,167.7156,4200.0
2019-01-04 12:10:00,175.78,176.14,175.62,175.63,3800.0,167.5536,167.8967,167.4011,167.4106,3800.0
2019-01-04 12:15:00,175.59,176.35,175.59,176.2,4316.0,167.3725,168.0969,167.3725,167.9539,4316.0
2019-01-04 12:20:00,176.03,176.43,176.03,176.07,8424.0,167.7919,168.1732,167.7919,167.83,8424.0
2019-01-04 12:25:00,176.16,176.49,176.11,176.2,2800.0,167.9158,168.2304,167.8681,167.9539,2800.0
2019-01-04 12:30:00,176.27,176.6,175.7,176.59,5613.0,168.0207,168.3352,167.4773,168.3257,5613.0
2019-01-04 12:35:00,176.6,176.73,176.26,176.7,3500.0,168.3352,168.4591,168.0111,168.4305,3500.0
2019-01-04 12:40:00,176.71,176.83,176.17,176.36,3800.0,168.4401,168.5545,167.9253,168.1064,3800.0
2019-01-04 12:45:00,176.18,176.39,176.11,176.37,4030.0,167.9349,168.135,167.8681,168.116,4030.0
2019-01-04 12:50:00,176.39,176.55,176.2,176.22,2934.0,168.135,168.2876,167.9539,167.973,2934.0
2019-01-04 12:55:00,176.22,176.54,175.87,176.24,3400.0,167.973,168.278,167.6394,167.9921,3400.0
2019-01-04 13:00:00,176.27,176.52,176.05,176.4,10067.0,168.0207,168.259,167.811,168.1446,10067.0
2019-01-04 13:05:00,176.33,176.86,176.31,176.86,2660.0,168.0779,168.583,168.0588,168.583,2660.0
2019-01-04 13:10:00,176.84,176.94,176.48,176.56,2700.0,168.564,168.6593,168.2208,168.2971,2700.0
2019-01-04 13:15:00,176.55,176.83,176.42,176.83,3500.0,168.2876,168.5545,168.1636,168.5545,3500.0
2019-01-04 13:20:00,176.63,176.75,176.42,176.46,2300.0,168.3638,168.4782,168.1636,168.2018,2300.0
2019-01-04 13:25:00,176.54,176.87,176.35,176.67,2600.0,168.278,168.5926,168.0969,168.4019,2600.0
2019-01-04 13:30:00,176.56,177.0,176.41,176.64,4650.0,168.2971,168.7165,168.1541,168.3733,4650.0
2019-01-04 13:35:00,176.51,176.51,175.86,175.86,8994.0,168.2494,168.2494,167.6298,167.6298,8994.0
2019-01-04 13:40:00,175.67,175.84,175.34,175.59,7700.0,167.4487,167.6108,167.1342,167.3725,7700.0
2019-01-04 13:45:00,175.75,176.22,175.68,175.81,4789.0,167.525,167.973,167.4583,167.5822,4789.0
2019-01-04 13:50:00,175.81,175.93,175.52,175.87,6552.0,167.5822,167.6966,167.3058,167.6394,6552.0
2019-01-04 13:55:00,175.98,175.98,175.51,175.81,3620.0,167.7442,167.7442,167.2962,167.5822,3620.0
2019-01-04 14:00:00,175.93,176.15,175.53,176.08,4626.0,167.6966,167.9063,167.3153,167.8396,4626.0
2019-01-04 14:05:00,176.08,176.19,175.44,175.63,3518.0,167.8396,167.9444,167.2295,167.4106,3518.0
2019-01-04 14:10:00,175.89,176.1,175.79,176.1,3908.0,167.6584,167.8586,167.5631,167.8586,3908.0
2019-01-04 14:15:00,175.95,176.47,175.82,176.15,3507.0,167.7156,168.2113,167.5917,167.9063,3507.0
2019-01-04 14:20:00,176.19,176.63,176.19,176.63,5065.0,167.9444,168.3638,167.9444,168.3638,5065.0
2019-01-04 14:25:00,176.5,176.62,176.24,176.44,2798.0,168.2399,168.3543,167.9921,168.1827,2798.0
2019-01-04 14:30:00,176.56,176.72,176.46,176.67,3086.0,168.2971,168.4496,168.2018,168.4019,3086.0
2019-01-04 14:35:00,176.68,176.95,176.13,176.53,7046.0,168.4115,168.6688,167.8872,168.2685,7046.0
2019-01-04 14:40:00,176.55,176.84,176.29,176.7,3300.0,168.2876,168.564,168.0397,168.4305,3300.0
2019-01-04 14:45:00,176.77,176.77,176.1,176.24,4127.0,168.4973,168.4973,167.8586,167.9921,4127.0
2019-01-04 14:50:00,176.33,176.33,175.92,176.24,5431.0,168.0779,168.0779,167.687,167.9921,5431.0
2019-01-04 14:55:00,176.24,176.24,175.91,176.08,8236.0,167.9921,167.9921,167.6775,167.8396,8236.0
2019-01-04 15:00:00,176.17,176.82,176.05,176.74,18298.0,167.9253,168.5449,167.811,168.4687,18298.0
2019-01-04 15:05:00,176.75,176.9,176.25,176.25,5934.0,168.4782,168.6212,168.0016,168.0016,5934.0
2019-01-04 15:10:00,176.21,176.66,176.0,176.58,6818.0,167.9635,168.3924,167.7633,168.3162,6818.0
2019-01-04 15:15:00,176.58,176.73,176.38,176.42,8148.0,168.3162,168.4591,168.1255,168.1636,8148.0
2019-01-04 15:20:00,176.4,176.4,175.91,176.33,11500.0,168.1446,168.1446,167.6775,168.0779,11500.0
2019-01-04 15:25:00,176.24,176.38,176.02,176.12,7114.0,167.9921,168.1255,167.7824,167.8777,7114.0
2019-01-04 15:30:00,176.14,176.95,176.11,176.92,10061.0,167.8967,168.6688,167.8681,168.6402,10061.0
2019-01-04 15:35:00,176.86,176.93,176.35,176.48,14349.0,168.583,168.6498,168.0969,168.2208,14349.0
2019-01-04 15:40:00,176.49,176.79,176.44,176.7,15817.0,168.2304,168.5163,168.1827,168.4305,15817.0
2019-01-04 15:45:00,176.68,176.96,176.63,176.81,22859.0,168.4115,168.6784,168.3638,168.5354,22859.0
2019-01-04 15:50:00,176.79,176.93,176.63,176.83,25058.0,168.5163,168.6498,168.3638,168.5545,25058.0
2019-01-04 15:55:00,176.86,177.11,176.3,176.42,72205.0,168.583,168.8213,168.0493,168.1636,72205.0
2019-01-07 09:30:00,176.15,177.28,176.15,176.9,2565.0,167.9063,168.9834,167.9063,168.6212,2565.0
2019-01-07 09:35:00,175.71,176.84,175.71,176.36,1100.0,167.4869,168.564,167.4869,168.1064,1100.0
2019-01-07 09:40:00,176.52,177.51,176.52,176.94,8058.0,168.259,169.2026,168.259,168.6593,8058.0
2019-01-07 09:45:00,177.44,178.37,177.01,177.85,12412.0,169.1359,170.0224,168.726,169.5267,12412.0
2019-01-07 09:50:00,177.99,177.99,176.76,176.76,16867.0,169.6602,169.6602,168.4877,168.4877,16867.0
2019-01-07 09:55:00,176.99,177.02,175.9,175.9,8136.0,168.707,168.7356,167.668,167.668,8136.0
2019-01-07 10:00:00,176.21,176.89,176.21,176.89,6385.0,167.9635,168.6116,167.9635,168.6116,6385.0
2019-01-07 10:05:00,176.83,176.9,176.36,176.36,3040.0,168.5545,168.6212,168.1064,168.1064,3040.0
2019-01-07 10:10:00,176.24,176.24,175.12,175.12,3700.0,167.9921,167.9921,166.9245,166.9245,3700.0
2019-01-07 10:15:00,175.16,175.41,174.77,175.0,5531.0,166.9626,167.2009,166.5909,166.8101,5531.0
2019-01-07 10:20:00,174.98,175.06,174.41,174.96,2430.0,166.791,166.8673,166.2477,166.772,2430.0
2019-01-07 10:25:00,175.24,175.56,175.06,175.06,2970.0,167.0389,167.3439,166.8673,166.8673,2970.0
2019-01-07 10:30:00,174.82,175.72,174.76,175.59,2727.0,166.6385,167.4964,166.5813,167.3725,2727.0
2019-01-07 10:35:00,175.73,175.76,175.15,175.15,2294.0,167.5059,167.5345,166.9531,166.9531,2294.0
2019-01-07 10:40:00,174.96,175.65,174.96,175.42,5560.0,166.772,167.4297,166.772,167.2104,5560.0
2019-01-07 10:45:00,175.33,175.82,175.32,175.82,3023.0,167.1247,167.5917,167.1151,167.5917,3023.0
2019-01-07 10:50:00,175.75,176.2,175.75,176.03,4184.0,167.525,167.9539,167.525,167.7919,4184.0
2019-01-07 10:55:00,176.02,176.56,175.81,176.56,2641.0,167.7824,168.2971,167.5822,168.2971,2641.0
2019-01-07 11:00:00,176.52,176.81,176.31,176.55,3736.0,168.259,168.5354,168.0588,168.2876,3736.0
2019-01-07 11:05:00,176.4,176.4,176.13,176.19,2100.0,168.1446,168.1446,167.8872,167.9444,2100.0
2019-01-07 11:10:00,176.31,176.58,176.31,176.52,3253.0,168.0588,168.3162,168.0588,168.259,3253.0
2019-01-07 11:15:00,176.4,176.87,176.4,176.72,3500.0,168.1446,168.5926,168.1446,168.4496,3500.0
2019-01-07 11:20:00,176.63,176.7,176.35,176.53,3823.0,168.3638,168.4305,168.0969,168.2685,3823.0
2019-01-07 11:25:00,176.7,176.93,176.39,176.54,2306.0,168.4305,168.6498,168.135,168.278,2306.0
2019-01-07 11:30:00,176.44,177.1,176.44,177.1,4818.0,168.1827,168.8118,168.1827,168.8118,4818.0
2019-01-07 11:35:00,177.21,177.67,177.2,177.6,3332.0,168.9167,169.3551,168.9071,169.2884,3332.0
2019-01-07 11:40:00,177.47,178.0,177.36,177.85,3501.0,169.1645,169.6697,169.0596,169.5267,3501.0
2019-01-07 11:45:00,177.96,178.12,177.6,177.94,4983.0,169.6316,169.7841,169.2884,169.6125,4983.0
2019-01-07 11:50:00,178.08,178.55,177.93,178.55,5961.0,169.746,170.194,169.603,170.194,5961.0
2019-01-07 11:55:00,178.3,178.88,178.26,178.8,17617.0,169.9557,170.5085,169.9175,170.4323,17617.0
2019-01-07 12:00:00,178.63,178.82,178.47,178.81,5300.0,170.2702,170.4513,170.1177,170.4418,5300.0
2019-01-07 12:05:00,178.97,179.21,178.21,178.25,4883.0,170.5943,170.8231,169.8699,169.908,4883.0
2019-01-07 12:10:00,178.33,178.79,178.31,178.76,8625.0,169.9843,170.4227,169.9652,170.3941,8625.0
2019-01-07 12:15:00,178.86,178.88,178.49,178.77,2033.0,170.4894,170.5085,170.1368,170.4037,2033.0
2019-01-07 12:20:00,178.92,178.92,178.59,178.83,2807.0,170.5466,170.5466,170.2321,170.4609,2807.0
2019-01-07 12:25:00,178.77,178.98,178.7,178.9,6918.0,170.4037,170.6038,170.3369,170.5276,6918.0
2019-01-07 12:30:00,179.04,179.04,178.35,178.47,7048.0,170.661,170.661,170.0033,170.1177,7048.0
2019-01-07 12:35:00,178.29,178.42,178.27,178.27,2700.0,169.9461,170.07,169.9271,169.9271,2700.0
2019-01-07 12:40:00,178.34,178.4,178.0,178.23,2300.0,169.9938,170.051,169.6697,169.8889,2300.0
2019-01-07 12:45:00,178.25,178.7,178.25,178.5,6905.0,169.908,170.3369,169.908,170.1463,6905.0
2019-01-07 12:50:00,178.49,178.77,178.12,178.72,3367.0,170.1368,170.4037,169.7841,170.356,3367.0
2019-01-07 12:55:00,178.68,179.04,178.59,178.72,2080.0,170.3179,170.661,170.2321,170.356,2080.0
2019-01-07 13:00:00,178.8,179.42,178.8,179.18,3043.0,170.4323,171.0232,170.4323,170.7945,3043.0
2019-01-07 13:05:00,179.07,179.13,178.8,179.13,700.0,170.6896,170.7468,170.4323,170.7468,700.0
2019-01-07 13:10:00,179.23,179.48,179.19,179.4,2700.0,170.8421,171.0804,170.804,171.0042,2700.0
2019-01-07 13:15:00,179.51,179.99,179.5,179.83,4038.0,171.109,171.5666,171.0995,171.4141,4038.0
2019-01-07 13:20:00,179.96,180.17,179.78,180.17,2000.0,171.538,171.7381,171.3664,171.7381,2000.0
2019-01-07 13:25:00,179.94,180.17,179.74,180.06,3813.0,171.5189,171.7381,171.3283,171.6333,3813.0
2019-01-07 13:30:00,179.8,180.34,179.75,180.25,5198.0,171.3855,171.9002,171.3378,171.8144,5198.0
2019-01-07 13:35:00,180.38,180.72,180.09,180.14,3300.0,171.9383,172.2624,171.6619,171.7095,3300.0
2019-01-07 13:40:00,180.18,180.53,179.92,180.51,6076.0,171.7477,172.0813,171.4998,172.0622,6076.0
2019-01-07 13:45:00,180.53,180.53,179.61,179.68,4100.0,172.0813,172.0813,171.2043,171.2711,4100.0
2019-01-07 13:50:00,179.55,179.77,179.54,179.54,1900.0,171.1472,171.3569,171.1376,171.1376,1900.0
2019-01-07 13:55:00,179.58,179.62,179.24,179.24,1400.0,171.1758,171.2139,170.8517,170.8517,1400.0
2019-01-07 14:00:00,179.2,179.76,179.2,179.64,8741.0,170.8135,171.3473,170.8135,171.2329,8741.0
2019-01-07 14:05:00,179.86,179.86,179.38,179.6,2629.0,171.4426,171.4426,170.9851,171.1948,2629.0
2019-01-07 14:10:00,179.37,179.62,179.33,179.62,1298.0,170.9756,171.2139,170.9375,171.2139,1298.0
2019-01-07 14:15:00,179.6,180.38,179.51,180.38,16869.0,171.1948,171.9383,171.109,171.9383,16869.0
2019-01-07 14:20:00,180.52,180.52,180.17,180.49,2200.0,172.0718,172.0718,171.7381,172.0432,2200.0
2019-01-07 14:25:00,180.62,180.67,180.0,180.09,10587.0,172.1671,172.2147,171.5761,171.6619,10587.0
2019-01-07 14:30:00,180.12,180.52,179.95,180.52,10940.0,171.6905,172.0718,171.5284,172.0718,10940.0
2019-01-07 14:35:00,180.33,180.44,180.16,180.35,3800.0,171.8907,171.9955,171.7286,171.9097,3800.0
2019-01-07 14:40:00,180.43,181.1,180.36,180.89,7331.0,171.986,172.6246,171.9192,172.4244,7331.0
2019-01-07 14:45:00,180.81,180.81,180.33,180.45,10085.0,172.3482,172.3482,171.8907,172.005,10085.0
2019-01-07 14:50:00,180.29,180.29,179.79,179.79,2753.0,171.8525,171.8525,171.3759,171.3759,2753.0
2019-01-07 14:55:00,179.63,180.25,179.61,180.25,6158.0,171.2234,171.8144,171.2043,171.8144,6158.0
2019-01-07 15:00:00,180.36,180.69,180.21,180.66,5520.0,171.9192,172.2338,171.7763,172.2052,5520.0
2019-01-07 15:05:00,180.47,180.55,180.09,180.33,5403.0,172.0241,172.1004,171.6619,171.8907,5403.0
2019-01-07 15:10:00,180.18,180.24,179.92,180.24,5201.0,171.7477,171.8049,171.4998,171.8049,5201.0
2019-01-07 15:15:00,180.34,180.44,180.05,180.28,5317.0,171.9002,171.9955,171.6238,171.843,5317.0
2019-01-07 15:20:00,180.24,180.34,180.11,180.23,5550.0,171.8049,171.9002,171.6809,171.7953,5550.0
2019-01-07 15:25:00,180.16,180.48,180.04,180.18,9819.0,171.7286,172.0336,171.6142,171.7477,9819.0
2019-01-07 15:30:00,180.22,180.27,179.82,180.11,10495.0,171.7858,171.8335,171.4045,171.6809,10495.0
2019-01-07 15:35:00,180.06,180.34,179.94,179.94,13028.0,171.6333,171.9002,171.5189,171.5189,13028.0
2019-01-07 15:40:00,179.89,179.89,179.56,179.77,7769.0,171.4712,171.4712,171.1567,171.3569,7769.0
2019-01-07 15:45:00,179.82,179.83,179.41,179.47,16124.0,171.4045,171.4141,171.0137,171.0709,16124.0
2019-01-07 15:50:00,179.43,179.6,179.26,179.5,15286.0,171.0328,171.1948,170.8707,171.0995,15286.0
2019-01-07 15:55:00,179.52,179.66,179.02,179.15,31102.0,171.1186,171.252,170.642,170.7659,31102.0
2019-01-08 09:30:00,180.72,181.31,179.97,179.97,4456.0,172.2624,172.8248,171.5475,171.5475,4456.0
2019-01-08 09:35:00,181.13,181.28,179.15,179.99,4880.0,172.6532,172.7962,170.7659,171.5666,4880.0
2019-01-08 09:40:00,180.34,180.34,179.63,179.89,15867.0,171.9002,171.9002,171.2234,171.4712,15867.0
2019-01-08 09:45:00,179.81,179.87,178.76,179.07,5373.0,171.395,171.4522,170.3941,170.6896,5373.0
2019-01-08 09:50:00,179.24,179.61,178.36,178.62,6448.0,170.8517,171.2043,170.0128,170.2607,6448.0
2019-01-08 09:55:00,178.72,178.74,178.25,178.74,2600.0,170.356,170.3751,169.908,170.3751,2600.0
2019-01-08 10:00:00,178.88,179.63,178.74,178.78,2967.0,170.5085,171.2234,170.3751,170.4132,2967.0
2019-01-08 10:05:00,178.84,179.06,178.54,178.54,2459.0,170.4704,170.6801,170.1844,170.1844,2459.0
2019-01-08 10:10:00,178.85,178.85,178.0,178.36,5882.0,170.4799,170.4799,169.6697,170.0128,5882.0
2019-01-08 10:15:00,178.51,178.83,178.29,178.29,2905.0,170.1558,170.4609,169.9461,169.9461,2905.0
2019-01-08 10:20:00,178.51,178.66,178.29,178.66,850.0,170.1558,170.2988,169.9461,170.2988,850.0
2019-01-08 10:25:00,178.66,178.81,178.37,178.38,2443.0,170.2988,170.4418,170.0224,170.0319,2443.0
2019-01-08 10:30:00,178.19,178.27,177.92,178.12,4264.0,169.8508,169.9271,169.5934,169.7841,4264.0
2019-01-08 10:35:00,177.87,178.39,177.87,178.09,4329.0,169.5458,170.0414,169.5458,169.7555,4329.0
2019-01-08 10:40:00,177.91,178.0,177.8,177.8,1100.0,169.5839,169.6697,169.4791,169.4791,1100.0
2019-01-08 10:45:00,177.71,177.72,177.25,177.26,2200.0,169.3933,169.4028,168.9548,168.9643,2200.0
2019-01-08 10:50:00,177.45,177.45,176.77,176.93,6851.0,169.1454,169.1454,168.4973,168.6498,6851.0
2019-01-08 10:55:00,176.96,177.58,176.92,177.38,6310.0,168.6784,169.2694,168.6402,169.0787,6310.0
2019-01-08 11:00:00,177.59,177.71,177.41,177.56,2750.0,169.2789,169.3933,169.1073,169.2503,2750.0
2019-01-08 11:05:00,177.45,177.45,177.04,177.23,7216.0,169.1454,169.1454,168.7546,168.9357,7216.0
2019-01-08 11:10:00,177.12,177.17,176.74,176.81,8080.0,168.8309,168.8785,168.4687,168.5354,8080.0
2019-01-08 11:15:00,176.88,177.14,176.84,176.84,5365.0,168.6021,168.8499,168.564,168.564,5365.0
2019-01-08 11:20:00,176.8,177.13,176.79,177.09,3821.0,168.5259,168.8404,168.5163,168.8023,3821.0
2019-01-08 11:25:00,177.19,177.19,176.55,176.63,12666.0,168.8976,168.8976,168.2876,168.3638,12666.0
2019-01-08 11:30:00,176.64,176.75,176.35,176.38,3102.0,168.3733,168.4782,168.0969,168.1255,3102.0
2019-01-08 11:35:00,176.39,177.2,176.38,176.92,15051.0,168.135,168.9071,168.1255,168.6402,15051.0
2019-01-08 11:40:00,176.89,177.07,176.86,177.0,3350.0,168.6116,168.7832,168.583,168.7165,3350.0
2019-01-08 11:45:00,176.98,177.09,176.66,176.66,3389.0,168.6974,168.8023,168.3924,168.3924,3389.0
2019-01-08 11:50:00,176.71,177.03,176.58,177.03,3000.0,168.4401,168.7451,168.3162,168.7451,3000.0
2019-01-08 11:55:00,177.0,177.05,176.81,177.05,2503.0,168.7165,168.7642,168.5354,168.7642,2503.0
2019-01-08 12:00:00,177.01,177.14,176.7,176.77,4373.0,168.726,168.8499,168.4305,168.4973,4373.0
2019-01-08 12:05:00,176.69,176.99,176.44,176.74,3098.0,168.421,168.707,168.1827,168.4687,3098.0
2019-01-08 12:10:00,176.85,177.18,176.7,177.18,1796.0,168.5735,168.8881,168.4305,168.8881,1796.0
2019-01-08 12:15:00,177.29,177.9,177.29,177.85,11506.0,168.9929,169.5744,168.9929,169.5267,11506.0
2019-01-08 12:20:00,177.93,177.97,177.52,177.76,6623.0,169.603,169.6411,169.2122,169.4409,6623.0
2019-01-08 12:25:00,177.88,178.19,177.77,177.94,6400.0,169.5553,169.8508,169.4505,169.6125,6400.0
2019-01-08 12:30:00,178.04,178.12,177.62,177.62,2002.0,169.7078,169.7841,169.3075,169.3075,2002.0
2019-01-08 12:35:00,177.53,177.6,176.94,176.95,3600.0,169.2217,169.2884,168.6593,168.6688,3600.0
2019-01-08 12:40:00,176.97,177.68,176.97,177.55,2401.0,168.6879,169.3647,168.6879,169.2408,2401.0
2019-01-08 12:45:00,177.71,177.81,176.9,176.96,2600.0,169.3933,169.4886,168.6212,168.6784,2600.0
2019-01-08 12:50:00,176.85,177.1,176.81,176.83,1714.0,168.5735,168.8118,168.5354,168.5545,1714.0
2019-01-08 12:55:00,176.96,177.05,176.84,176.86,500.0,168.6784,168.7642,168.564,168.583,500.0
2019-01-08 13:00:00,176.88,177.1,176.76,177.1,1600.0,168.6021,168.8118,168.4877,168.8118,1600.0
2019-01-08 13:05:00,177.18,177.18,176.99,176.99,1110.0,168.8881,168.8881,168.707,168.707,1110.0
2019-01-08 13:10:00,177.09,177.25,176.99,177.25,2069.0,168.8023,168.9548,168.707,168.9548,2069.0
2019-01-08 13:15:00,177.28,177.29,177.26,177.26,500.0,168.9834,168.9929,168.9643,168.9643,500.0
2019-01-08 13:20:00,177.16,177.42,177.16,177.2,2750.0,168.869,169.1168,168.869,168.9071,2750.0
2019-01-08 13:25:00,177.19,177.35,177.12,177.25,900.0,168.8976,169.0501,168.8309,168.9548,900.0
2019-01-08 13:30:00,177.25,177.66,177.14,177.43,2300.0,168.9548,169.3456,168.8499,169.1264,2300.0
2019-01-08 13:35:00,177.6,177.61,177.41,177.42,854.0,169.2884,169.2979,169.1073,169.1168,854.0
2019-01-08 13:40:00,177.41,177.54,177.35,177.35,1590.0,169.1073,169.2312,169.0501,169.0501,1590.0
2019-01-08 13:45:00,177.35,177.35,176.78,177.05,5156.0,169.0501,169.0501,168.5068,168.7642,5156.0
2019-01-08 13:50:00,177.05,177.42,177.04,177.19,4037.0,168.7642,169.1168,168.7546,168.8976,4037.0
2019-01-08 13:55:00,177.18,177.81,177.18,177.68,6823.0,168.8881,169.4886,168.8881,169.3647,6823.0
2019-01-08 14:00:00,177.55,177.81,177.49,177.62,3800.0,169.2408,169.4886,169.1836,169.3075,3800.0
2019-01-08 14:05:00,177.66,177.76,177.49,177.65,3500.0,169.3456,169.4409,169.1836,169.3361,3500.0
2019-01-08 14:10:00,177.61,177.81,177.6,177.81,3700.0,169.2979,169.4886,169.2884,169.4886,3700.0
2019-01-08 14:15:00,177.92,178.19,177.8,177.8,7676.0,169.5934,169.8508,169.4791,169.4791,7676.0
2019-01-08 14:20:00,177.8,177.82,177.56,177.56,2899.0,169.4791,169.4981,169.2503,169.2503,2899.0
2019-01-08 14:25:00,177.48,177.9,177.48,177.9,3661.0,169.174,169.5744,169.174,169.5744,3661.0
2019-01-08 14:30:00,178.0,178.1,177.82,177.92,5072.0,169.6697,169.765,169.4981,169.5934,5072.0
2019-01-08 14:35:00,177.86,178.03,177.77,177.89,2900.0,169.5362,169.6983,169.4505,169.5648,2900.0
2019-01-08 14:40:00,178.08,178.11,177.9,178.01,4780.0,169.746,169.7745,169.5744,169.6792,4780.0
2019-01-08 14:45:00,178.06,178.08,177.76,178.08,4250.0,169.7269,169.746,169.4409,169.746,4250.0
2019-01-08 14:50:00,178.01,178.01,177.61,177.77,2676.0,169.6792,169.6792,169.2979,169.4505,2676.0
2019-01-08 14:55:00,177.81,177.81,177.46,177.6,3961.0,169.4886,169.4886,169.155,169.2884,3961.0
2019-01-08 15:00:00,177.6,177.7,177.5,177.51,2585.0,169.2884,169.3837,169.1931,169.2026,2585.0
2019-01-08 15:05:00,177.5,177.63,177.21,177.58,6275.0,169.1931,169.317,168.9167,169.2694,6275.0
2019-01-08 15:10:00,177.64,177.96,177.55,177.88,8200.0,169.3265,169.6316,169.2408,169.5553,8200.0
2019-01-08 15:15:00,177.83,177.9,177.66,177.77,4917.0,169.5077,169.5744,169.3456,169.4505,4917.0
2019-01-08 15:20:00,177.82,177.82,177.67,177.71,2720.0,169.4981,169.4981,169.3551,169.3933,2720.0
2019-01-08 15:25:00,177.76,177.87,177.6,177.81,12363.0,169.4409,169.5458,169.2884,169.4886,12363.0
2019-01-08 15:30:00,177.84,178.13,177.77,177.94,12465.0,169.5172,169.7936,169.4505,169.6125,12465.0
2019-01-08 15:35:00,177.95,178.35,177.95,178.35,10443.0,169.622,170.0033,169.622,170.0033,10443.0
2019-01-08 15:40:00,178.41,178.54,178.18,178.22,15901.0,170.0605,170.1844,169.8413,169.8794,15901.0
2019-01-08 15:45:00,178.25,178.45,178.11,178.11,13788.0,169.908,170.0986,169.7745,169.7745,13788.0
2019-01-08 15:50:00,178.12,178.31,177.99,178.26,16145.0,169.7841,169.9652,169.6602,169.9175,16145.0
2019-01-08 15:55:00,178.22,178.59,178.22,178.48,41596.0,169.8794,170.2321,169.8794,170.1272,41596.0
2019-01-09 09:30:00,178.66,180.0,178.46,179.99,3873.0,170.2988,171.5761,170.1082,171.5666,3873.0
2019-01-09 09:35:00,179.72,180.52,179.31,180.09,4736.0,171.3092,172.0718,170.9184,171.6619,4736.0
2019-01-09 09:40:00,179.33,180.07,179.33,180.05,10432.0,170.9375,171.6428,170.9375,171.6238,10432.0
2019-01-09 09:45:00,179.98,180.68,179.68,180.68,6463.0,171.557,172.2243,171.2711,172.2243,6463.0
2019-01-09 09:50:00,180.67,180.67,180.48,180.48,200.0,172.2147,172.2147,172.0336,172.0336,200.0
2019-01-09 09:55:00,180.51,180.51,179.45,179.69,3301.0,172.0622,172.0622,171.0518,171.2806,3301.0
2019-01-09 10:00:00,179.75,180.14,179.7,179.74,4400.0,171.3378,171.7095,171.2901,171.3283,4400.0
2019-01-09 10:05:00,179.77,179.86,179.32,179.81,11254.0,171.3569,171.4426,170.9279,171.395,11254.0
2019-01-09 10:10:00,179.81,179.82,179.11,179.12,6318.0,171.395,171.4045,170.7277,170.7373,6318.0
2019-01-09 10:15:00,179.03,179.09,178.7,178.76,2973.0,170.6515,170.7087,170.3369,170.3941,2973.0
2019-01-09 10:20:00,178.87,179.12,178.45,178.45,3015.0,170.499,170.7373,170.0986,170.0986,3015.0
2019-01-09 10:25:00,178.52,178.8,178.41,178.6,2300.0,170.1654,170.4323,170.0605,170.2416,2300.0
2019-01-09 10:30:00,178.31,178.31,177.54,178.14,3030.0,169.9652,169.9652,169.2312,169.8031,3030.0
2019-01-09 10:35:00,178.16,179.07,178.15,179.0,3413.0,169.8222,170.6896,169.8127,170.6229,3413.0
2019-01-09 10:40:00,178.74,179.2,178.64,178.72,6344.0,170.3751,170.8135,170.2797,170.356,6344.0
2019-01-09 10:45:00,178.8,178.8,178.02,178.25,2390.0,170.4323,170.4323,169.6888,169.908,2390.0
2019-01-09 10:50:00,178.38,178.49,178.25,178.3,1908.0,170.0319,170.1368,169.908,169.9557,1908.0
2019-01-09 10:55:00,178.31,178.9,178.2,178.9,3992.0,169.9652,170.5276,169.8603,170.5276,3992.0
2019-01-09 11:00:00,178.99,179.6,178.89,179.49,3360.0,170.6134,171.1948,170.518,171.09,3360.0
2019-01-09 11:05:00,179.36,179.77,179.36,179.6,4080.0,170.966,171.3569,170.966,171.1948,4080.0
2019-01-09 11:10:00,179.6,179.87,179.53,179.86,3722.0,171.1948,171.4522,171.1281,171.4426,3722.0
2019-01-09 11:15:00,179.62,179.72,179.36,179.41,1900.0,171.2139,171.3092,170.966,171.0137,1900.0
2019-01-09 11:20:00,179.44,179.73,179.05,179.55,6648.0,171.0423,171.3187,170.6706,171.1472,6648.0
2019-01-09 11:25:00,179.4,179.56,178.9,179.4,15234.0,171.0042,171.1567,170.5276,171.0042,15234.0
2019-01-09 11:30:00,179.18,179.52,179.17,179.49,2823.0,170.7945,171.1186,170.7849,171.09,2823.0
2019-01-09 11:35:00,179.5,179.84,179.17,179.17,15610.0,171.0995,171.4236,170.7849,170.7849,15610.0
2019-01-09 11:40:00,179.2,179.3,178.9,179.3,3999.0,170.8135,170.9089,170.5276,170.9089,3999.0
2019-01-09 11:45:00,179.31,179.75,179.31,179.59,2600.0,170.9184,171.3378,170.9184,171.1853,2600.0
2019-01-09 11:50:00,179.59,179.64,179.27,179.47,5240.0,171.1853,171.2329,170.8803,171.0709,5240.0
2019-01-09 11:55:00,179.38,179.38,179.13,179.13,1604.0,170.9851,170.9851,170.7468,170.7468,1604.0
2019-01-09 12:00:00,179.16,179.47,179.12,179.4,1600.0,170.7754,171.0709,170.7373,171.0042,1600.0
2019-01-09 12:05:00,179.42,179.45,179.09,179.15,2706.0,171.0232,171.0518,170.7087,170.7659,2706.0
2019-01-09 12:10:00,179.24,179.52,179.24,179.49,1500.0,170.8517,171.1186,170.8517,171.09,1500.0
2019-01-09 12:15:00,179.41,179.64,179.36,179.49,4309.0,171.0137,171.2329,170.966,171.09,4309.0
2019-01-09 12:20:00,179.49,179.75,179.49,179.75,600.0,171.09,171.3378,171.09,171.3378,600.0
2019-01-09 12:25:00,179.8,180.04,179.67,179.68,3127.0,171.3855,171.6142,171.2615,171.2711,3127.0
2019-01-09 12:30:00,179.68,179.92,179.6,179.71,4948.0,171.2711,171.4998,171.1948,171.2997,4948.0
2019-01-09 12:35:00,179.75,179.81,179.62,179.73,2727.0,171.3378,171.395,171.2139,171.3187,2727.0
2019-01-09 12:40:00,179.79,179.82,179.6,179.61,4323.0,171.3759,171.4045,171.1948,171.2043,4323.0
2019-01-09 12:45:00,179.61,179.66,179.37,179.52,10192.0,171.2043,171.252,170.9756,171.1186,10192.0
2019-01-09 12:50:00,179.55,179.64,179.32,179.48,8200.0,171.1472,171.2329,170.9279,171.0804,8200.0
2019-01-09 12:55:00,179.5,179.61,179.49,179.53,2000.0,171.0995,171.2043,171.09,171.1281,2000.0
2019-01-09 13:00:00,179.51,179.51,179.33,179.43,2410.0,171.109,171.109,170.9375,171.0328,2410.0
2019-01-09 13:05:00,179.53,179.53,179.25,179.45,1828.0,171.1281,171.1281,170.8612,171.0518,1828.0
2019-01-09 13:10:00,179.3,179.43,179.26,179.26,1400.0,170.9089,171.0328,170.8707,170.8707,1400.0
2019-01-09 13:15:00,179.18,179.42,179.17,179.17,500.0,170.7945,171.0232,170.7849,170.7849,500.0
2019-01-09 13:20:00,179.16,179.36,179.15,179.23,1608.0,170.7754,170.966,170.7659,170.8421,1608.0
2019-01-09 13:25:00,179.22,179.22,178.98,179.11,2400.0,170.8326,170.8326,170.6038,170.7277,2400.0
2019-01-09 13:30:00,179.21,179.3,178.86,178.86,1400.0,170.8231,170.9089,170.4894,170.4894,1400.0
2019-01-09 13:35:00,179.06,179.32,179.05,179.32,700.0,170.6801,170.9279,170.6706,170.9279,700.0
2019-01-09 13:40:00,179.12,179.21,178.99,179.0,1847.0,170.7373,170.8231,170.6134,170.6229,1847.0
2019-01-09 13:45:00,179.15,179.15,178.78,179.05,1900.0,170.7659,170.7659,170.4132,170.6706,1900.0
2019-01-09 13:50:00,178.98,178.98,178.65,178.72,2119.0,170.6038,170.6038,170.2893,170.356,2119.0
2019-01-09 13:55:00,178.84,178.95,178.84,178.95,1300.0,170.4704,170.5752,170.4704,170.5752,1300.0
2019-01-09 14:00:00,178.99,179.4,178.99,179.31,3206.0,170.6134,171.0042,170.6134,170.9184,3206.0
2019-01-09 14:05:00,179.4,179.53,179.26,179.4,5128.0,171.0042,171.1281,170.8707,171.0042,5128.0
2019-01-09 14:10:00,179.29,179.43,178.94,178.98,2600.0,170.8993,171.0328,170.5657,170.6038,2600.0
2019-01-09 14:15:00,179.0,179.0,178.51,178.51,2501.0,170.6229,170.6229,170.1558,170.1558,2501.0
2019-01-09 14:20:00,178.5,178.83,178.5,178.62,3395.0,170.1463,170.4609,170.1463,170.2607,3395.0
2019-01-09 14:25:00,178.72,178.73,178.54,178.67,2601.0,170.356,170.3655,170.1844,170.3083,2601.0
2019-01-09 14:30:00,178.59,178.66,178.38,178.66,2465.0,170.2321,170.2988,170.0319,170.2988,2465.0
2019-01-09 14:35:00,178.65,178.9,178.6,178.81,3900.0,170.2893,170.5276,170.2416,170.4418,3900.0
2019-01-09 14:40:00,178.91,179.14,178.81,179.03,2085.0,170.5371,170.7563,170.4418,170.6515,2085.0
2019-01-09 14:45:00,179.14,179.5,179.12,179.49,1903.0,170.7563,171.0995,170.7373,171.09,1903.0
2019-01-09 14:50:00,179.52,179.52,179.27,179.35,2660.0,171.1186,171.1186,170.8803,170.9565,2660.0
2019-01-09 14:55:00,179.36,179.61,179.31,179.51,3650.0,170.966,171.2043,170.9184,171.109,3650.0
2019-01-09 15:00:00,179.44,179.88,179.32,179.77,3100.0,171.0423,171.4617,170.9279,171.3569,3100.0
2019-01-09 15:05:00,179.77,179.77,179.29,179.53,3000.0,171.3569,171.3569,170.8993,171.1281,3000.0
2019-01-09 15:10:00,179.63,179.79,179.51,179.63,3925.0,171.2234,171.3759,171.109,171.2234,3925.0
2019-01-09 15:15:00,179.63,179.75,179.58,179.72,2200.0,171.2234,171.3378,171.1758,171.3092,2200.0
2019-01-09 15:20:00,179.77,179.9,179.59,179.64,4824.0,171.3569,171.4808,171.1853,171.2329,4824.0
2019-01-09 15:25:00,179.68,179.84,179.6,179.71,28966.0,171.2711,171.4236,171.1948,171.2997,28966.0
2019-01-09 15:30:00,179.55,179.75,179.36,179.71,5200.0,171.1472,171.3378,170.966,171.2997,5200.0
2019-01-09 15:35:00,179.69,179.69,179.04,179.25,7283.0,171.2806,171.2806,170.661,170.8612,7283.0
2019-01-09 15:40:00,179.33,179.33,178.98,179.16,4249.0,170.9375,170.9375,170.6038,170.7754,4249.0
2019-01-09 15:45:00,179.22,179.27,178.99,179.19,10115.0,170.8326,170.8803,170.6134,170.804,10115.0
2019-01-09 15:50:00,179.12,179.12,178.98,179.09,7901.0,170.7373,170.7373,170.6038,170.7087,7901.0
2019-01-09 15:55:00,179.05,179.39,179.02,179.26,28285.0,170.6706,170.9946,170.642,170.8707,28285.0
2019-01-10 09:30:00,178.14,178.14,178.14,178.14,4294.0,169.8031,169.8031,169.8031,169.8031,4294.0
2019-01-10 09:35:00,178.34,178.35,178.02,178.02,200.0,169.9938,170.0033,169.6888,169.6888,200.0
2019-01-10 09:40:00,178.64,179.05,178.54,178.92,1600.0,170.2797,170.6706,170.1844,170.5466,1600.0
2019-01-10 09:45:00,178.88,179.55,178.88,179.38,2000.0,170.5085,171.1472,170.5085,170.9851,2000.0
2019-01-10 09:50:00,179.37,179.81,179.29,179.53,6780.0,170.9756,171.395,170.8993,171.1281,6780.0
2019-01-10 09:55:00,179.53,179.53,179.26,179.4,9212.0,171.1281,171.1281,170.8707,171.0042,9212.0
2019-01-10 10:00:00,179.51,179.66,179.01,179.02,3128.0,171.109,171.252,170.6324,170.642,3128.0
2019-01-10 10:05:00,178.97,178.98,178.92,178.93,500.0,170.5943,170.6038,170.5466,170.5562,500.0
2019-01-10 10:10:00,178.59,178.59,177.81,177.97,2655.0,170.2321,170.2321,169.4886,169.6411,2655.0
2019-01-10 10:15:00,178.01,178.54,177.62,178.54,4238.0,169.6792,170.1844,169.3075,170.1844,4238.0
2019-01-10 10:20:00,178.4,179.05,178.4,179.05,1000.0,170.051,170.6706,170.051,170.6706,1000.0
2019-01-10 10:25:00,179.08,179.44,178.37,179.44,5966.0,170.6992,171.0423,170.0224,171.0423,5966.0
2019-01-10 10:30:00,179.28,179.28,178.99,179.15,1114.0,170.8898,170.8898,170.6134,170.7659,1114.0
2019-01-10 10:35:00,179.0,179.0,178.44,178.46,2351.0,170.6229,170.6229,170.0891,170.1082,2351.0
2019-01-10 10:40:00,178.9,179.09,178.74,178.99,2384.0,170.5276,170.7087,170.3751,170.6134,2384.0
2019-01-10 10:45:00,179.21,179.69,179.03,179.69,1200.0,170.8231,171.2806,170.6515,171.2806,1200.0
2019-01-10 10:50:00,179.79,179.99,179.41,179.57,11861.0,171.3759,171.5666,171.0137,171.1662,11861.0
2019-01-10 10:55:00,179.45,179.47,179.07,179.23,1150.0,171.0518,171.0709,170.6896,170.8421,1150.0
2019-01-10 11:00:00,179.31,179.8,179.31,179.74,1500.0,170.9184,171.3855,170.9184,171.3283,1500.0
2019-01-10 11:05:00,179.83,180.4,179.8,180.4,1200.0,171.4141,171.9574,171.3855,171.9574,1200.0
2019-01-10 11:10:00,180.25,180.55,180.24,180.52,900.0,171.8144,172.1004,171.8049,172.0718,900.0
2019-01-10 11:15:00,180.67,180.67,180.04,180.3,1800.0,172.2147,172.2147,171.6142,171.8621,1800.0
2019-01-10 11:20:00,180.16,180.3,179.9,180.05,14200.0,171.7286,171.8621,171.4808,171.6238,14200.0
2019-01-10 11:25:00,180.08,180.2,180.05,180.12,900.0,171.6524,171.7667,171.6238,171.6905,900.0
2019-01-10 11:30:00,180.0,180.42,179.98,180.17,1600.0,171.5761,171.9764,171.557,171.7381,1600.0
2019-01-10 11:35:00,180.37,180.53,180.19,180.46,1435.0,171.9288,172.0813,171.7572,172.0146,1435.0
2019-01-10 11:40:00,180.22,180.38,180.12,180.38,1400.0,171.7858,171.9383,171.6905,171.9383,1400.0
2019-01-10 11:45:00,180.33,180.42,180.08,180.42,1200.0,171.8907,171.9764,171.6524,171.9764,1200.0
2019-01-10 11:50:00,180.27,180.43,180.14,180.28,1218.0,171.8335,171.986,171.7095,171.843,1218.0
2019-01-10 11:55:00,180.34,180.48,180.23,180.46,2420.0,171.9002,172.0336,171.7953,172.0146,2420.0
2019-01-10 12:00:00,180.61,180.85,180.49,180.7,3050.0,172.1575,172.3863,172.0432,172.2433,3050.0
2019-01-10 12:05:00,180.6,180.67,180.13,180.13,5000.0,172.148,172.2147,171.7,171.7,5000.0
2019-01-10 12:10:00,179.57,179.94,179.57,179.94,1100.0,171.1662,171.5189,171.1662,171.5189,1100.0
2019-01-10 12:15:00,179.99,180.11,179.69,180.11,600.0,171.5666,171.6809,171.2806,171.6809,600.0
2019-01-10 12:20:00,179.93,179.93,179.6,179.77,800.0,171.5094,171.5094,171.1948,171.3569,800.0
2019-01-10 12:25:00,179.7,180.15,179.7,179.95,5891.0,171.2901,171.7191,171.2901,171.5284,5891.0
2019-01-10 12:30:00,180.21,180.57,180.2,180.46,5674.0,171.7763,172.1194,171.7667,172.0146,5674.0
2019-01-10 12:35:00,180.34,180.47,180.32,180.34,2529.0,171.9002,172.0241,171.8811,171.9002,2529.0
2019-01-10 12:40:00,180.26,180.26,180.05,180.05,1000.0,171.8239,171.8239,171.6238,171.6238,1000.0
2019-01-10 12:45:00,179.95,180.19,179.57,179.57,2003.0,171.5284,171.7572,171.1662,171.1662,2003.0
2019-01-10 12:50:00,179.75,180.08,179.75,180.07,1200.0,171.3378,171.6524,171.3378,171.6428,1200.0
2019-01-10 12:55:00,180.0,180.1,179.72,180.03,3506.0,171.5761,171.6714,171.3092,171.6047,3506.0
2019-01-10 13:00:00,180.11,180.14,179.8,180.02,8500.0,171.6809,171.7095,171.3855,171.5952,8500.0
2019-01-10 13:05:00,179.76,179.76,179.25,179.25,1749.0,171.3473,171.3473,170.8612,170.8612,1749.0
2019-01-10 13:10:00,179.31,179.32,179.05,179.31,1600.0,170.9184,170.9279,170.6706,170.9184,1600.0
2019-01-10 13:15:00,179.13,179.47,179.0,179.47,3315.0,170.7468,171.0709,170.6229,171.0709,3315.0
2019-01-10 13:20:00,179.31,179.44,179.15,179.26,8352.0,170.9184,171.0423,170.7659,170.8707,8352.0
2019-01-10 13:25:00,179.24,179.59,179.08,179.24,8850.0,170.8517,171.1853,170.6992,170.8517,8850.0
2019-01-10 13:30:00,179.17,179.4,179.11,179.25,4360.0,170.7849,171.0042,170.7277,170.8612,4360.0
2019-01-10 13:35:00,179.25,179.46,179.02,179.25,5523.0,170.8612,171.0614,170.642,170.8612,5523.0
2019-01-10 13:40:00,179.24,179.25,179.09,179.12,5200.0,170.8517,170.8612,170.7087,170.7373,5200.0
2019-01-10 13:45:00,179.08,179.32,179.05,179.25,7736.0,170.6992,170.9279,170.6706,170.8612,7736.0
2019-01-10 13:50:00,179.18,179.27,179.13,179.2,600.0,170.7945,170.8803,170.7468,170.8135,600.0
2019-01-10 13:55:00,179.2,179.2,178.81,178.99,4856.0,170.8135,170.8135,170.4418,170.6134,4856.0
2019-01-10 14:00:00,178.97,179.36,178.96,179.13,725.0,170.5943,170.966,170.5848,170.7468,725.0
2019-01-10 14:05:00,179.42,179.69,179.41,179.61,664.0,171.0232,171.2806,171.0137,171.2043,664.0
2019-01-10 14:10:00,180.07,180.07,179.59,179.78,1977.0,171.6428,171.6428,171.1853,171.3664,1977.0
2019-01-10 14:15:00,179.64,179.78,179.54,179.71,1870.0,171.2329,171.3664,171.1376,171.2997,1870.0
2019-01-10 14:20:00,179.81,180.14,179.81,179.81,1676.0,171.395,171.7095,171.395,171.395,1676.0
2019-01-10 14:25:00,179.95,179.97,179.95,179.96,300.0,171.5284,171.5475,171.5284,171.538,300.0
2019-01-10 14:30:00,180.02,180.08,179.45,179.6,3435.0,171.5952,171.6524,171.0518,171.1948,3435.0
2019-01-10 14:35:00,179.75,179.75,179.19,179.19,2107.0,171.3378,171.3378,170.804,170.804,2107.0
2019-01-10 14:40:00,179.44,179.74,179.39,179.54,2803.0,171.0423,171.3283,170.9946,171.1376,2803.0
2019-01-10 14:45:00,179.38,179.6,179.26,179.26,1000.0,170.9851,171.1948,170.8707,170.8707,1000.0
2019-01-10 14:50:00,179.41,179.5,179.41,179.5,200.0,171.0137,171.0995,171.0137,171.0995,200.0
2019-01-10 14:55:00,179.57,179.76,179.41,179.47,1691.0,171.1662,171.3473,171.0137,171.0709,1691.0
2019-01-10 15:00:00,179.71,179.74,179.62,179.74,2805.0,171.2997,171.3283,171.2139,171.3283,2805.0
2019-01-10 15:05:00,179.64,179.64,179.38,179.47,10234.0,171.2329,171.2329,170.9851,171.0709,10234.0
2019-01-10 15:10:00,179.32,179.32,179.13,179.3,3115.0,170.9279,170.9279,170.7468,170.9089,3115.0
2019-01-10 15:15:00,179.32,179.53,179.26,179.41,4862.0,170.9279,171.1281,170.8707,171.0137,4862.0
2019-01-10 15:20:00,179.44,179.46,179.26,179.32,2603.0,171.0423,171.0614,170.8707,170.9279,2603.0
2019-01-10 15:25:00,179.4,179.4,179.21,179.32,16302.0,171.0042,171.0042,170.8231,170.9279,16302.0
2019-01-10 15:30:00,179.37,179.53,179.32,179.35,6026.0,170.9756,171.1281,170.9279,170.9565,6026.0
2019-01-10 15:35:00,179.23,179.35,179.17,179.33,4203.0,170.8421,170.9565,170.7849,170.9375,4203.0
2019-01-10 15:40:00,179.3,179.64,179.3,179.56,5495.0,170.9089,171.2329,170.9089,171.1567,5495.0
2019-01-10 15:45:00,179.61,179.66,179.42,179.52,9720.0,171.2043,171.252,171.0232,171.1186,9720.0
2019-01-10 15:50:00,179.62,179.7,179.58,179.63,6705.0,171.2139,171.2901,171.1758,171.2234,6705.0
2019-01-10 15:55:00,179.59,179.78,179.45,179.5,31281.0,171.1853,171.3664,171.0518,171.0995,31281.0
2019-01-11 09:30:00,177.82,178.56,177.82,178.56,3691.0,169.4981,170.2035,169.4981,170.2035,3691.0
2019-01-11 09:35:00,178.72,178.73,178.11,178.48,2712.0,170.356,170.3655,169.7745,170.1272,2712.0
2019-01-11 09:40:00,178.39,178.88,178.39,178.88,450.0,170.0414,170.5085,170.0414,170.5085,450.0
2019-01-11 09:45:00,179.01,179.46,178.97,179.25,6888.0,170.6324,171.0614,170.5943,170.8612,6888.0
2019-01-11 09:50:00,179.26,179.31,178.65,179.2,3600.0,170.8707,170.9184,170.2893,170.8135,3600.0
2019-01-11 09:55:00,179.32,179.68,179.23,179.62,1974.0,170.9279,171.2711,170.8421,171.2139,1974.0
2019-01-11 10:00:00,179.28,179.38,178.38,178.42,5600.0,170.8898,170.9851,170.0319,170.07,5600.0
2019-01-11 10:05:00,178.18,178.38,178.07,178.21,2253.0,169.8413,170.0319,169.7364,169.8699,2253.0
2019-01-11 10:10:00,178.33,178.33,178.04,178.22,1420.0,169.9843,169.9843,169.7078,169.8794,1420.0
2019-01-11 10:15:00,178.09,178.09,177.46,177.48,7644.0,169.7555,169.7555,169.155,169.174,7644.0
2019-01-11 10:20:00,177.47,177.58,177.25,177.3,2000.0,169.1645,169.2694,168.9548,169.0025,2000.0
2019-01-11 10:25:00,177.19,177.19,176.64,176.66,2000.0,168.8976,168.8976,168.3733,168.3924,2000.0
2019-01-11 10:30:00,176.67,176.86,176.5,176.75,3100.0,168.4019,168.583,168.2399,168.4782,3100.0
2019-01-11 10:35:00,177.0,177.25,177.0,177.25,701.0,168.7165,168.9548,168.7165,168.9548,701.0
2019-01-11 10:40:00,177.3,177.43,176.85,177.4,2935.0,169.0025,169.1264,168.5735,169.0978,2935.0
2019-01-11 10:45:00,177.37,177.5,177.17,177.5,9305.0,169.0692,169.1931,168.8785,169.1931,9305.0
2019-01-11 10:50:00,177.33,177.58,177.23,177.58,8477.0,169.0311,169.2694,168.9357,169.2694,8477.0
2019-01-11 10:55:00,177.84,178.13,177.84,177.97,1200.0,169.5172,169.7936,169.5172,169.6411,1200.0
2019-01-11 11:00:00,178.12,178.18,177.65,177.68,4462.0,169.7841,169.8413,169.3361,169.3647,4462.0
2019-01-11 11:05:00,177.76,178.03,177.4,177.92,2205.0,169.4409,169.6983,169.0978,169.5934,2205.0
2019-01-11 11:10:00,177.69,177.69,177.44,177.5,1350.0,169.3742,169.3742,169.1359,169.1931,1350.0
2019-01-11 11:15:00,177.47,178.04,177.46,178.04,1537.0,169.1645,169.7078,169.155,169.7078,1537.0
2019-01-11 11:20:00,178.01,178.42,178.01,178.26,1556.0,169.6792,170.07,169.6792,169.9175,1556.0
2019-01-11 11:25:00,178.34,178.35,177.93,178.33,2040.0,169.9938,170.0033,169.603,169.9843,2040.0
2019-01-11 11:30:00,178.46,178.52,178.42,178.52,800.0,170.1082,170.1654,170.07,170.1654,800.0
2019-01-11 11:35:00,178.7,178.98,178.7,178.98,700.0,170.3369,170.6038,170.3369,170.6038,700.0
2019-01-11 11:40:00,178.77,178.78,177.83,178.32,5920.0,170.4037,170.4132,169.5077,169.9747,5920.0
2019-01-11 11:45:00,178.65,178.79,178.54,178.78,1100.0,170.2893,170.4227,170.1844,170.4132,1100.0
2019-01-11 11:50:00,178.64,178.64,178.31,178.45,1100.0,170.2797,170.2797,169.9652,170.0986,1100.0
2019-01-11 11:55:00,178.29,178.74,178.29,178.74,1362.0,169.9461,170.3751,169.9461,170.3751,1362.0
2019-01-11 12:00:00,178.52,179.28,178.5,179.28,2813.0,170.1654,170.8898,170.1463,170.8898,2813.0
2019-01-11 12:05:00,179.15,179.15,178.93,178.99,1000.0,170.7659,170.7659,170.5562,170.6134,1000.0
2019-01-11 12:10:00,178.83,179.07,178.67,179.06,1803.0,170.4609,170.6896,170.3083,170.6801,1803.0
2019-01-11 12:15:00,179.03,179.15,178.95,178.95,1400.0,170.6515,170.7659,170.5752,170.5752,1400.0
2019-01-11 12:20:00,179.03,179.12,178.89,179.12,700.0,170.6515,170.7373,170.518,170.7373,700.0
2019-01-11 12:25:00,179.19,179.39,179.04,179.15,2903.0,170.804,170.9946,170.661,170.7659,2903.0
2019-01-11 12:30:00,179.24,179.34,179.24,179.34,800.0,170.8517,170.947,170.8517,170.947,800.0
2019-01-11 12:35:00,179.4,179.51,179.29,179.51,1700.0,171.0042,171.109,170.8993,171.109,1700.0
2019-01-11 12:40:00,179.61,179.69,179.59,179.69,900.0,171.2043,171.2806,171.1853,171.2806,900.0
2019-01-11 12:45:00,179.84,179.86,179.39,179.5,3500.0,171.4236,171.4426,170.9946,171.0995,3500.0
2019-01-11 12:50:00,179.58,179.66,179.58,179.66,400.0,171.1758,171.252,171.1758,171.252,400.0
2019-01-11 12:55:00,179.77,179.77,179.62,179.62,800.0,171.3569,171.3569,171.2139,171.2139,800.0
2019-01-11 13:00:00,179.87,179.87,179.45,179.45,2400.0,171.4522,171.4522,171.0518,171.0518,2400.0
2019-01-11 13:05:00,179.51,179.64,179.46,179.54,1760.0,171.109,171.2329,171.0614,171.1376,1760.0
2019-01-11 13:10:00,179.53,179.54,179.14,179.19,3398.0,171.1281,171.1376,170.7563,170.804,3398.0
2019-01-11 13:15:00,178.96,179.22,178.96,179.01,3000.0,170.5848,170.8326,170.5848,170.6324,3000.0
2019-01-11 13:20:00,178.97,179.1,178.84,179.05,3601.0,170.5943,170.7182,170.4704,170.6706,3601.0
2019-01-11 13:25:00,179.06,179.43,179.06,179.34,3007.0,170.6801,171.0328,170.6801,170.947,3007.0
2019-01-11 13:30:00,179.37,179.37,179.1,179.2,2501.0,170.9756,170.9756,170.7182,170.8135,2501.0
2019-01-11 13:35:00,179.05,179.27,179.02,179.02,1796.0,170.6706,170.8803,170.642,170.642,1796.0
2019-01-11 13:40:00,179.06,179.15,179.06,179.09,700.0,170.6801,170.7659,170.6801,170.7087,700.0
2019-01-11 13:45:00,179.25,179.4,179.24,179.24,1300.0,170.8612,171.0042,170.8517,170.8517,1300.0
2019-01-11 13:50:00,179.31,179.43,179.15,179.43,2777.0,170.9184,171.0328,170.7659,171.0328,2777.0
2019-01-11 13:55:00,179.35,179.62,179.34,179.56,4786.0,170.9565,171.2139,170.947,171.1567,4786.0
2019-01-11 14:00:00,179.61,179.72,179.42,179.57,4089.0,171.2043,171.3092,171.0232,171.1662,4089.0
2019-01-11 14:05:00,179.61,179.78,179.57,179.78,1151.0,171.2043,171.3664,171.1662,171.3664,1151.0
2019-01-11 14:10:00,179.74,179.87,179.54,179.6,4872.0,171.3283,171.4522,171.1376,171.1948,4872.0
2019-01-11 14:15:00,179.79,179.79,179.69,179.76,1079.0,171.3759,171.3759,171.2806,171.3473,1079.0
2019-01-11 14:20:00,179.66,179.9,179.65,179.85,2600.0,171.252,171.4808,171.2425,171.4331,2600.0
2019-01-11 14:25:00,179.86,179.87,179.78,179.78,2038.0,171.4426,171.4522,171.3664,171.3664,2038.0
2019-01-11 14:30:00,179.71,179.89,179.61,179.66,3238.0,171.2997,171.4712,171.2043,171.252,3238.0
2019-01-11 14:35:00,179.78,179.79,179.59,179.7,2700.0,171.3664,171.3759,171.1853,171.2901,2700.0
2019-01-11 14:40:00,179.72,179.72,179.52,179.55,2900.0,171.3092,171.3092,171.1186,171.1472,2900.0
2019-01-11 14:45:00,179.5,179.51,179.26,179.51,3900.0,171.0995,171.109,170.8707,171.109,3900.0
2019-01-11 14:50:00,179.48,179.49,179.17,179.17,1900.0,171.0804,171.09,170.7849,170.7849,1900.0
2019-01-11 14:55:00,179.06,179.06,178.83,178.83,1195.0,170.6801,170.6801,170.4609,170.4609,1195.0
2019-01-11 15:00:00,178.78,178.98,178.78,178.82,2400.0,170.4132,170.6038,170.4132,170.4513,2400.0
2019-01-11 15:05:00,178.79,178.97,178.56,178.66,13578.0,170.4227,170.5943,170.2035,170.2988,13578.0
2019-01-11 15:10:00,178.76,178.76,178.34,178.34,4200.0,170.3941,170.3941,169.9938,169.9938,4200.0
2019-01-11 15:15:00,178.35,178.64,178.24,178.57,7709.0,170.0033,170.2797,169.8985,170.213,7709.0
2019-01-11 15:20:00,178.56,178.56,178.32,178.38,6300.0,170.2035,170.2035,169.9747,170.0319,6300.0
2019-01-11 15:25:00,178.37,178.37,178.17,178.19,3045.0,170.0224,170.0224,169.8317,169.8508,3045.0
2019-01-11 15:30:00,178.11,178.41,178.11,178.38,8693.0,169.7745,170.0605,169.7745,170.0319,8693.0
2019-01-11 15:35:00,178.41,178.49,178.32,178.37,8004.0,170.0605,170.1368,169.9747,170.0224,8004.0
2019-01-11 15:40:00,178.37,178.45,178.33,178.39,8156.0,170.0224,170.0986,169.9843,170.0414,8156.0
2019-01-11 15:45:00,178.39,178.62,178.38,178.58,17893.0,170.0414,170.2607,170.0319,170.2226,17893.0
2019-01-11 15:50:00,178.57,178.59,178.21,178.26,20197.0,170.213,170.2321,169.8699,169.9175,20197.0
2019-01-11 15:55:00,178.27,178.56,177.94,177.98,62083.0,169.9271,170.2035,169.6125,169.6506,62083.0
2019-01-14 09:30:00,177.0,177.61,176.9,177.21,5847.0,168.7165,169.2979,168.6212,168.9167,5847.0
2019-01-14 09:35:00,177.17,178.23,177.09,177.96,3816.0,168.8785,169.8889,168.8023,169.6316,3816.0
2019-01-14 09:40:00,178.15,178.78,178.01,178.38,12610.0,169.8127,170.4132,169.6792,170.0319,12610.0
2019-01-14 09:45:00,178.55,178.94,178.19,178.74,11818.0,170.194,170.5657,169.8508,170.3751,11818.0
2019-01-14 09:50:00,178.55,179.31,178.55,178.82,21410.0,170.194,170.9184,170.194,170.4513,21410.0
2019-01-14 09:55:00,178.93,178.93,178.15,178.15,25597.0,170.5562,170.5562,169.8127,169.8127,25597.0
2019-01-14 10:00:00,178.19,178.98,178.19,178.75,29066.0,169.8508,170.6038,169.8508,170.3846,29066.0
2019-01-14 10:05:00,178.94,180.18,178.56,179.68,22694.0,170.5657,171.7477,170.2035,171.2711,22694.0
2019-01-14 10:10:00,179.8,180.22,179.51,179.59,5259.0,171.3855,171.7858,171.109,171.1853,5259.0
2019-01-14 10:15:00,179.65,179.94,179.32,179.66,5494.0,171.2425,171.5189,170.9279,171.252,5494.0
2019-01-14 10:20:00,179.79,180.22,179.76,180.22,2600.0,171.3759,171.7858,171.3473,171.7858,2600.0
2019-01-14 10:25:00,179.97,180.03,179.5,179.56,3934.0,171.5475,171.6047,171.0995,171.1567,3934.0
2019-01-14 10:30:00,179.39,179.64,179.27,179.58,7197.0,170.9946,171.2329,170.8803,171.1758,7197.0
2019-01-14 10:35:00,179.52,179.66,179.45,179.65,3105.0,171.1186,171.252,171.0518,171.2425,3105.0
2019-01-14 10:40:00,179.64,179.87,179.49,179.84,3096.0,171.2329,171.4522,171.09,171.4236,3096.0
2019-01-14 10:45:00,179.92,180.16,179.69,180.14,4958.0,171.4998,171.7286,171.2806,171.7095,4958.0
2019-01-14 10:50:00,180.13,180.22,179.81,179.83,6400.0,171.7,171.7858,171.395,171.4141,6400.0
2019-01-14 10:55:00,179.86,179.86,179.37,179.37,9847.0,171.4426,171.4426,170.9756,170.9756,9847.0
2019-01-14 11:00:00,179.37,179.62,179.08,179.55,4038.0,170.9756,171.2139,170.6992,171.1472,4038.0
2019-01-14 11:05:00,179.45,179.48,178.99,178.99,1600.0,171.0518,171.0804,170.6134,170.6134,1600.0
2019-01-14 11:10:00,179.25,179.25,178.49,178.49,5329.0,170.8612,170.8612,170.1368,170.1368,5329.0
2019-01-14 11:15:00,178.65,178.78,178.16,178.33,2210.0,170.2893,170.4132,169.8222,169.9843,2210.0
2019-01-14 11:20:00,178.48,178.8,178.47,178.8,1300.0,170.1272,170.4323,170.1177,170.4323,1300.0
2019-01-14 11:25:00,178.99,179.22,178.91,178.94,2509.0,170.6134,170.8326,170.5371,170.5657,2509.0
2019-01-14 11:30:00,178.91,179.25,178.78,179.02,4650.0,170.5371,170.8612,170.4132,170.642,4650.0
2019-01-14 11:35:00,178.86,179.36,178.86,179.36,6953.0,170.4894,170.966,170.4894,170.966,6953.0
2019-01-14 11:40:00,179.49,179.67,179.49,179.6,861.0,171.09,171.2615,171.09,171.1948,861.0
2019-01-14 11:45:00,179.55,179.85,179.43,179.55,10760.0,171.1472,171.4331,171.0328,171.1472,10760.0
2019-01-14 11:50:00,179.63,179.63,179.27,179.35,4202.0,171.2234,171.2234,170.8803,170.9565,4202.0
2019-01-14 11:55:00,179.35,179.55,179.03,179.03,1700.0,170.9565,171.1472,170.6515,170.6515,1700.0
2019-01-14 12:00:00,178.99,179.2,178.97,179.2,900.0,170.6134,170.8135,170.5943,170.8135,900.0
2019-01-14 12:05:00,178.83,179.05,178.83,179.05,600.0,170.4609,170.6706,170.4609,170.6706,600.0
2019-01-14 12:10:00,179.29,179.3,179.05,179.12,2445.0,170.8993,170.9089,170.6706,170.7373,2445.0
2019-01-14 12:15:00,179.01,179.7,179.0,179.38,10733.0,170.6324,171.2901,170.6229,170.9851,10733.0
2019-01-14 12:20:00,179.48,179.73,179.31,179.4,14452.0,171.0804,171.3187,170.9184,171.0042,14452.0
2019-01-14 12:25:00,179.42,179.74,179.31,179.33,6300.0,171.0232,171.3283,170.9184,170.9375,6300.0
2019-01-14 12:30:00,179.33,179.67,179.33,179.67,10967.0,170.9375,171.2615,170.9375,171.2615,10967.0
2019-01-14 12:35:00,179.61,180.43,179.38,180.43,15351.0,171.2043,171.986,170.9851,171.986,15351.0
2019-01-14 12:40:00,180.43,180.73,180.39,180.72,1200.0,171.986,172.2719,171.9478,172.2624,1200.0
2019-01-14 12:45:00,180.9,180.9,180.17,180.38,6600.0,172.434,172.434,171.7381,171.9383,6600.0
2019-01-14 12:50:00,180.49,180.85,180.36,180.84,1400.0,172.0432,172.3863,171.9192,172.3768,1400.0
2019-01-14 12:55:00,180.88,181.25,180.73,180.93,1418.0,172.4149,172.7676,172.2719,172.4626,1418.0
2019-01-14 13:00:00,180.93,181.06,180.6,180.64,2900.0,172.4626,172.5865,172.148,172.1861,2900.0
2019-01-14 13:05:00,180.5,180.55,180.26,180.55,1700.0,172.0527,172.1004,171.8239,172.1004,1700.0
2019-01-14 13:10:00,180.7,181.06,180.46,180.8,8648.0,172.2433,172.5865,172.0146,172.3387,8648.0
2019-01-14 13:15:00,180.83,180.97,180.67,180.93,4100.0,172.3673,172.5007,172.2147,172.4626,4100.0
2019-01-14 13:20:00,180.97,181.08,180.79,181.05,5092.0,172.5007,172.6056,172.3291,172.577,5092.0
2019-01-14 13:25:00,181.06,181.3,181.05,181.3,1700.0,172.5865,172.8153,172.577,172.8153,1700.0
2019-01-14 13:30:00,181.18,181.28,181.09,181.2,2100.0,172.7009,172.7962,172.6151,172.7199,2100.0
2019-01-14 13:35:00,181.3,181.75,181.23,181.64,6208.0,172.8153,173.2442,172.7485,173.1393,6208.0
2019-01-14 13:40:00,181.66,181.66,181.41,181.51,1500.0,173.1584,173.1584,172.9201,173.0154,1500.0
2019-01-14 13:45:00,181.64,181.79,181.39,181.76,5709.0,173.1393,173.2823,172.901,173.2537,5709.0
2019-01-14 13:50:00,181.61,181.9,181.61,181.9,5719.0,173.1107,173.3872,173.1107,173.3872,5719.0
2019-01-14 13:55:00,181.9,181.91,181.3,181.59,4012.0,173.3872,173.3967,172.8153,173.0917,4012.0
2019-01-14 14:00:00,181.74,181.74,181.6,181.65,2200.0,173.2347,173.2347,173.1012,173.1489,2200.0
2019-01-14 14:05:00,181.73,181.76,181.31,181.31,3182.0,173.2251,173.2537,172.8248,172.8248,3182.0
2019-01-14 14:10:00,180.87,181.19,180.73,180.74,3100.0,172.4054,172.7104,172.2719,172.2815,3100.0
2019-01-14 14:15:00,180.53,180.61,180.21,180.25,2916.0,172.0813,172.1575,171.7763,171.8144,2916.0
2019-01-14 14:20:00,180.15,180.47,179.98,180.36,9278.0,171.7191,172.0241,171.557,171.9192,9278.0
2019-01-14 14:25:00,180.25,180.25,179.98,180.0,4111.0,171.8144,171.8144,171.557,171.5761,4111.0
2019-01-14 14:30:00,180.01,180.19,179.94,180.01,2389.0,171.5856,171.7572,171.5189,171.5856,2389.0
2019-01-14 14:35:00,179.9,180.0,179.82,179.82,2090.0,171.4808,171.5761,171.4045,171.4045,2090.0
2019-01-14 14:40:00,179.91,180.52,179.91,180.34,2348.0,171.4903,172.0718,171.4903,171.9002,2348.0
2019-01-14 14:45:00,180.39,180.55,180.37,180.55,800.0,171.9478,172.1004,171.9288,172.1004,800.0
2019-01-14 14:50:00,180.55,180.55,180.17,180.51,1300.0,172.1004,172.1004,171.7381,172.0622,1300.0
2019-01-14 14:55:00,180.51,180.51,180.01,180.12,2501.0,172.0622,172.0622,171.5856,171.6905,2501.0
2019-01-14 15:00:00,180.16,180.25,179.9,179.9,3517.0,171.7286,171.8144,171.4808,171.4808,3517.0
2019-01-14 15:05:00,179.96,180.17,179.94,180.02,4300.0,171.538,171.7381,171.5189,171.5952,4300.0
2019-01-14 15:10:00,180.01,180.11,179.72,179.81,3301.0,171.5856,171.6809,171.3092,171.395,3301.0
2019-01-14 15:15:00,179.7,180.0,179.69,179.86,2900.0,171.2901,171.5761,171.2806,171.4426,2900.0
2019-01-14 15:20:00,179.9,180.13,179.9,180.08,4277.0,171.4808,171.7,171.4808,171.6524,4277.0
2019-01-14 15:25:00,180.01,180.4,179.97,180.28,7222.0,171.5856,171.9574,171.5475,171.843,7222.0
2019-01-14 15:30:00,180.07,180.34,179.8,179.8,3074.0,171.6428,171.9002,171.3855,171.3855,3074.0
2019-01-14 15:35:00,179.8,179.86,179.55,179.55,14421.0,171.3855,171.4426,171.1472,171.1472,14421.0
2019-01-14 15:40:00,179.54,179.62,178.98,179.23,12335.0,171.1376,171.2139,170.6038,170.8421,12335.0
2019-01-14 15:45:00,179.18,179.27,179.02,179.22,7972.0,170.7945,170.8803,170.642,170.8326,7972.0
2019-01-14 15:50:00,179.25,179.31,179.01,179.12,10687.0,170.8612,170.9184,170.6324,170.7373,10687.0
2019-01-14 15:55:00,179.23,179.74,179.12,179.23,35071.0,170.8421,171.3283,170.7373,170.8421,35071.0
2019-01-15 09:30:00,178.07,178.07,177.01,178.07,3705.0,169.7364,169.7364,168.726,169.7364,3705.0
2019-01-15 09:35:00,178.48,179.79,178.48,179.54,15438.0,170.1272,171.3759,170.1272,171.1376,15438.0
2019-01-15 09:40:00,179.28,179.29,176.64,177.38,11604.0,170.8898,170.8993,168.3733,169.0787,11604.0
2019-01-15 09:45:00,177.39,177.54,176.65,177.11,3200.0,169.0882,169.2312,168.3829,168.8213,3200.0
2019-01-15 09:50:00,177.03,177.03,176.23,176.42,1300.0,168.7451,168.7451,167.9825,168.1636,1300.0
2019-01-15 09:55:00,176.14,176.46,175.03,175.52,8748.0,167.8967,168.2018,166.8387,167.3058,8748.0
2019-01-15 10:00:00,175.74,176.52,175.73,176.52,5296.0,167.5155,168.259,167.5059,168.259,5296.0
2019-01-15 10:05:00,176.34,176.34,175.61,175.96,4951.0,168.0874,168.0874,167.3915,167.7252,4951.0
2019-01-15 10:10:00,175.51,175.54,174.78,174.78,2848.0,167.2962,167.3248,166.6004,166.6004,2848.0
2019-01-15 10:15:00,174.74,175.02,174.4,174.61,8470.0,166.5623,166.8292,166.2382,166.4383,8470.0
2019-01-15 10:20:00,174.43,174.86,174.42,174.76,5832.0,166.2668,166.6766,166.2572,166.5813,5832.0
2019-01-15 10:25:00,174.66,174.67,174.04,174.04,4500.0,166.486,166.4955,165.895,165.895,4500.0
2019-01-15 10:30:00,174.26,174.56,173.6,173.66,9224.0,166.1047,166.3907,165.4756,165.5328,9224.0
2019-01-15 10:35:00,173.72,174.79,173.61,174.76,7356.0,165.59,166.6099,165.4851,166.5813,7356.0
2019-01-15 10:40:00,174.78,175.31,174.68,175.31,3375.0,166.6004,167.1056,166.5051,167.1056,3375.0
2019-01-15 10:45:00,175.1,175.2,174.96,175.2,1994.0,166.9054,167.0007,166.772,167.0007,1994.0
2019-01-15 10:50:00,175.07,175.34,175.05,175.25,2330.0,166.8768,167.1342,166.8578,167.0484,2330.0
2019-01-15 10:55:00,175.16,175.44,174.8,175.08,4400.0,166.9626,167.2295,166.6195,166.8864,4400.0
2019-01-15 11:00:00,174.98,175.26,174.92,175.15,2900.0,166.791,167.0579,166.7338,166.9531,2900.0
2019-01-15 11:05:00,175.01,175.04,174.94,174.94,590.0,166.8196,166.8482,166.7529,166.7529,590.0
2019-01-15 11:10:00,174.94,174.94,174.44,174.44,2000.0,166.7529,166.7529,166.2763,166.2763,2000.0
2019-01-15 11:15:00,174.59,175.23,174.59,175.23,4900.0,166.4193,167.0293,166.4193,167.0293,4900.0
2019-01-15 11:20:00,175.11,175.36,175.01,175.28,7580.0,166.9149,167.1532,166.8196,167.077,7580.0
2019-01-15 11:25:00,175.36,175.52,175.29,175.52,5600.0,167.1532,167.3058,167.0865,167.3058,5600.0
2019-01-15 11:30:00,175.38,175.38,175.17,175.37,3200.0,167.1723,167.1723,166.9721,167.1628,3200.0
2019-01-15 11:35:00,175.35,175.43,175.07,175.37,4100.0,167.1437,167.22,166.8768,167.1628,4100.0
2019-01-15 11:40:00,175.39,175.72,175.32,175.32,1000.0,167.1818,167.4964,167.1151,167.1151,1000.0
2019-01-15 11:45:00,175.48,175.48,175.19,175.2,1162.0,167.2676,167.2676,166.9912,167.0007,1162.0
2019-01-15 11:50:00,175.06,175.18,175.06,175.18,1004.0,166.8673,166.9817,166.8673,166.9817,1004.0
2019-01-15 11:55:00,175.18,175.45,175.09,175.17,3372.0,166.9817,167.239,166.8959,166.9721,3372.0
2019-01-15 12:00:00,175.05,175.29,175.05,175.29,1372.0,166.8578,167.0865,166.8578,167.0865,1372.0
2019-01-15 12:05:00,175.37,175.61,175.26,175.5,10352.0,167.1628,167.3915,167.0579,167.2867,10352.0
2019-01-15 12:10:00,175.53,175.99,175.5,175.84,8501.0,167.3153,167.7538,167.2867,167.6108,8501.0
2019-01-15 12:15:00,175.83,176.02,175.64,176.02,1600.0,167.6013,167.7824,167.4201,167.7824,1600.0
2019-01-15 12:20:00,176.05,176.45,176.05,176.45,1613.0,167.811,168.1922,167.811,168.1922,1613.0
2019-01-15 12:25:00,176.44,176.44,176.22,176.22,1400.0,168.1827,168.1827,167.973,167.973,1400.0
2019-01-15 12:30:00,176.2,176.2,175.83,176.1,2400.0,167.9539,167.9539,167.6013,167.8586,2400.0
2019-01-15 12:35:00,175.96,175.96,175.95,175.96,100.0,167.7252,167.7252,167.7156,167.7252,100.0
2019-01-15 12:40:00,175.99,176.16,175.94,175.94,1501.0,167.7538,167.9158,167.7061,167.7061,1501.0
2019-01-15 12:45:00,176.07,176.25,176.03,176.15,1211.0,167.83,168.0016,167.7919,167.9063,1211.0
2019-01-15 12:50:00,176.03,176.25,175.93,176.03,1310.0,167.7919,168.0016,167.6966,167.7919,1310.0
2019-01-15 12:55:00,175.94,176.07,175.72,176.07,1720.0,167.7061,167.83,167.4964,167.83,1720.0
2019-01-15 13:00:00,176.04,176.05,175.75,175.75,900.0,167.8014,167.811,167.525,167.525,900.0
2019-01-15 13:05:00,175.82,175.84,175.75,175.75,500.0,167.5917,167.6108,167.525,167.525,500.0
2019-01-15 13:10:00,175.85,175.93,175.59,175.65,3031.0,167.6203,167.6966,167.3725,167.4297,3031.0
2019-01-15 13:15:00,175.72,175.72,175.29,175.48,2900.0,167.4964,167.4964,167.0865,167.2676,2900.0
2019-01-15 13:20:00,175.45,175.55,175.18,175.29,12613.0,167.239,167.3344,166.9817,167.0865,12613.0
2019-01-15 13:25:00,175.26,175.26,175.09,175.09,4646.0,167.0579,167.0579,166.8959,166.8959,4646.0
2019-01-15 13:30:00,175.14,175.32,175.13,175.14,4427.0,166.9435,167.1151,166.934,166.9435,4427.0
2019-01-15 13:35:00,175.17,175.33,175.1,175.2,1400.0,166.9721,167.1247,166.9054,167.0007,1400.0
2019-01-15 13:40:00,175.32,175.39,175.21,175.21,1300.0,167.1151,167.1818,167.0103,167.0103,1300.0
2019-01-15 13:45:00,175.29,175.38,175.13,175.31,3570.0,167.0865,167.1723,166.934,167.1056,3570.0
2019-01-15 13:50:00,175.27,175.41,175.25,175.41,900.0,167.0675,167.2009,167.0484,167.2009,900.0
2019-01-15 13:55:00,175.55,175.56,175.51,175.56,600.0,167.3344,167.3439,167.2962,167.3439,600.0
2019-01-15 14:00:00,175.58,175.98,175.56,175.75,6800.0,167.363,167.7442,167.3439,167.525,6800.0
2019-01-15 14:05:00,175.79,175.79,175.65,175.66,500.0,167.5631,167.5631,167.4297,167.4392,500.0
2019-01-15 14:10:00,175.68,175.9,175.68,175.8,1000.0,167.4583,167.668,167.4583,167.5727,1000.0
2019-01-15 14:15:00,175.68,175.79,175.46,175.55,703.0,167.4583,167.5631,167.2486,167.3344,703.0
2019-01-15 14:20:00,175.54,175.63,175.54,175.56,1200.0,167.3248,167.4106,167.3248,167.3439,1200.0
2019-01-15 14:25:00,175.48,175.48,175.08,175.08,2300.0,167.2676,167.2676,166.8864,166.8864,2300.0
2019-01-15 14:30:00,175.03,175.55,174.94,175.5,3500.0,166.8387,167.3344,166.7529,167.2867,3500.0
2019-01-15 14:35:00,175.38,175.47,174.94,175.22,3400.0,167.1723,167.2581,166.7529,167.0198,3400.0
2019-01-15 14:40:00,175.37,175.84,175.26,175.84,1800.0,167.1628,167.6108,167.0579,167.6108,1800.0
2019-01-15 14:45:00,175.86,175.9,175.64,175.64,1050.0,167.6298,167.668,167.4201,167.4201,1050.0
2019-01-15 14:50:00,175.78,176.07,175.78,176.07,1712.0,167.5536,167.83,167.5536,167.83,1712.0
2019-01-15 14:55:00,175.93,176.07,175.89,176.05,7274.0,167.6966,167.83,167.6584,167.811,7274.0
2019-01-15 15:00:00,176.08,176.08,175.82,175.91,3503.0,167.8396,167.8396,167.5917,167.6775,3503.0
2019-01-15 15:05:00,176.07,176.17,175.99,176.15,909.0,167.83,167.9253,167.7538,167.9063,909.0
2019-01-15 15:10:00,176.09,176.09,175.96,176.05,3300.0,167.8491,167.8491,167.7252,167.811,3300.0
2019-01-15 15:15:00,176.05,176.05,175.79,175.86,3218.0,167.811,167.811,167.5631,167.6298,3218.0
2019-01-15 15:20:00,175.85,175.91,175.74,175.81,1749.0,167.6203,167.6775,167.5155,167.5822,1749.0
2019-01-15 15:25:00,175.8,175.86,175.76,175.86,1500.0,167.5727,167.6298,167.5345,167.6298,1500.0
2019-01-15 15:30:00,175.87,175.93,175.72,175.77,5214.0,167.6394,167.6966,167.4964,167.5441,5214.0
2019-01-15 15:35:00,175.72,175.94,175.66,175.94,8744.0,167.4964,167.7061,167.4392,167.7061,8744.0
2019-01-15 15:40:00,175.95,176.29,175.95,176.15,12960.0,167.7156,168.0397,167.7156,167.9063,12960.0
2019-01-15 15:45:00,176.25,176.49,176.2,176.4,15290.0,168.0016,168.2304,167.9539,168.1446,15290.0
2019-01-15 15:50:00,176.36,176.37,176.11,176.28,10516.0,168.1064,168.116,167.8681,168.0302,10516.0
2019-01-15 15:55:00,176.3,176.42,176.14,176.37,33719.0,168.0493,168.1636,167.8967,168.116,33719.0
2019-01-16 09:30:00,175.35,176.19,174.04,174.78,21814.0,167.1437,167.9444,165.895,166.6004,21814.0
2019-01-16 09:35:00,174.56,175.71,174.53,175.11,11069.0,166.3907,167.4869,166.3621,166.9149,11069.0
2019-01-16 09:40:00,175.23,175.57,174.97,175.01,5100.0,167.0293,167.3534,166.7815,166.8196,5100.0
2019-01-16 09:45:00,174.93,175.73,174.93,175.56,5199.0,166.7434,167.5059,166.7434,167.3439,5199.0
2019-01-16 09:50:00,175.33,176.02,175.07,175.94,4911.0,167.1247,167.7824,166.8768,167.7061,4911.0
2019-01-16 09:55:00,175.85,176.32,175.85,176.09,3949.0,167.6203,168.0683,167.6203,167.8491,3949.0
2019-01-16 10:00:00,175.94,175.94,175.18,175.9,5331.0,167.7061,167.7061,166.9817,167.668,5331.0
2019-01-16 10:05:00,175.75,176.02,175.53,175.84,24399.0,167.525,167.7824,167.3153,167.6108,24399.0
2019-01-16 10:10:00,175.65,175.93,175.33,175.55,18828.0,167.4297,167.6966,167.1247,167.3344,18828.0
2019-01-16 10:15:00,175.63,175.95,175.23,175.24,14140.0,167.4106,167.7156,167.0293,167.0389,14140.0
2019-01-16 10:20:00,175.04,175.29,175.03,175.03,2000.0,166.8482,167.0865,166.8387,166.8387,2000.0
2019-01-16 10:25:00,175.06,175.24,174.52,174.96,11824.0,166.8673,167.0389,166.3526,166.772,11824.0
2019-01-16 10:30:00,175.14,175.22,174.84,174.94,1000.0,166.9435,167.0198,166.6576,166.7529,1000.0
2019-01-16 10:35:00,174.97,175.42,174.8,175.08,3509.0,166.7815,167.2104,166.6195,166.8864,3509.0
2019-01-16 10:40:00,175.0,175.24,174.7,175.09,4000.0,166.8101,167.0389,166.5241,166.8959,4000.0
2019-01-16 10:45:00,175.11,175.99,175.1,175.86,2400.0,166.9149,167.7538,166.9054,167.6298,2400.0
2019-01-16 10:50:00,175.96,176.12,175.89,176.1,7054.0,167.7252,167.8777,167.6584,167.8586,7054.0
2019-01-16 10:55:00,176.04,176.12,175.98,176.05,17533.0,167.8014,167.8777,167.7442,167.811,17533.0
2019-01-16 11:00:00,176.12,176.12,175.5,175.61,9698.0,167.8777,167.8777,167.2867,167.3915,9698.0
2019-01-16 11:05:00,175.53,175.53,175.03,175.16,3800.0,167.3153,167.3153,166.8387,166.9626,3800.0
2019-01-16 11:10:00,175.15,175.5,175.01,175.26,4700.0,166.9531,167.2867,166.8196,167.0579,4700.0
2019-01-16 11:15:00,175.42,175.6,175.21,175.51,4500.0,167.2104,167.382,167.0103,167.2962,4500.0
2019-01-16 11:20:00,175.5,175.55,175.34,175.42,1600.0,167.2867,167.3344,167.1342,167.2104,1600.0
2019-01-16 11:25:00,175.32,175.49,175.08,175.49,3482.0,167.1151,167.2772,166.8864,167.2772,3482.0
2019-01-16 11:30:00,175.48,175.48,175.41,175.43,1100.0,167.2676,167.2676,167.2009,167.22,1100.0
2019-01-16 11:35:00,175.43,175.77,175.35,175.42,8611.0,167.22,167.5441,167.1437,167.2104,8611.0
2019-01-16 11:40:00,175.43,175.71,175.42,175.71,500.0,167.22,167.4869,167.2104,167.4869,500.0
2019-01-16 11:45:00,175.75,175.75,175.0,175.11,4101.0,167.525,167.525,166.8101,166.9149,4101.0
2019-01-16 11:50:00,175.0,175.16,175.0,175.16,200.0,166.8101,166.9626,166.8101,166.9626,200.0
2019-01-16 11:55:00,175.16,175.39,175.05,175.32,1800.0,166.9626,167.1818,166.8578,167.1151,1800.0
2019-01-16 12:00:00,175.46,175.63,175.19,175.19,2033.0,167.2486,167.4106,166.9912,166.9912,2033.0
2019-01-16 12:05:00,175.13,175.43,175.01,175.37,8400.0,166.934,167.22,166.8196,167.1628,8400.0
2019-01-16 12:10:00,175.43,175.7,175.42,175.62,2025.0,167.22,167.4773,167.2104,167.4011,2025.0
2019-01-16 12:15:00,175.52,175.59,175.22,175.49,2400.0,167.3058,167.3725,167.0198,167.2772,2400.0
2019-01-16 12:20:00,175.31,175.61,175.31,175.53,1037.0,167.1056,167.3915,167.1056,167.3153,1037.0
2019-01-16 12:25:00,175.47,175.79,175.47,175.78,1500.0,167.2581,167.5631,167.2581,167.5536,1500.0
2019-01-16 12:30:00,175.79,176.01,175.57,175.99,2961.0,167.5631,167.7728,167.3534,167.7538,2961.0
2019-01-16 12:35:00,176.0,176.0,175.79,175.85,2865.0,167.7633,167.7633,167.5631,167.6203,2865.0
2019-01-16 12:40:00,176.0,176.01,175.8,175.82,12183.0,167.7633,167.7728,167.5727,167.5917,12183.0
2019-01-16 12:45:00,175.77,175.87,175.53,175.53,5122.0,167.5441,167.6394,167.3153,167.3153,5122.0
2019-01-16 12:50:00,175.53,175.53,175.53,175.53,0.0,167.3153,167.3153,167.3153,167.3153,0.0
2019-01-16 12:55:00,175.67,175.68,175.66,175.68,800.0,167.4487,167.4583,167.4392,167.4583,800.0
2019-01-16 13:00:00,175.75,175.82,175.48,175.48,4590.0,167.525,167.5917,167.2676,167.2676,4590.0
2019-01-16 13:05:00,175.42,175.42,175.2,175.31,2691.0,167.2104,167.2104,167.0007,167.1056,2691.0
2019-01-16 13:10:00,175.46,175.75,175.46,175.7,6646.0,167.2486,167.525,167.2486,167.4773,6646.0
2019-01-16 13:15:00,175.54,175.77,175.52,175.77,1958.0,167.3248,167.5441,167.3058,167.5441,1958.0
2019-01-16 13:20:00,175.75,175.81,175.6,175.61,25928.0,167.525,167.5822,167.382,167.3915,25928.0
2019-01-16 13:25:00,175.79,175.86,175.7,175.81,2200.0,167.5631,167.6298,167.4773,167.5822,2200.0
2019-01-16 13:30:00,175.87,175.99,175.87,175.98,1000.0,167.6394,167.7538,167.6394,167.7442,1000.0
2019-01-16 13:35:00,175.99,176.01,175.9,176.0,13428.0,167.7538,167.7728,167.668,167.7633,13428.0
2019-01-16 13:40:00,176.0,176.0,175.86,175.92,2090.0,167.7633,167.7633,167.6298,167.687,2090.0
2019-01-16 13:45:00,175.88,176.0,175.88,176.0,7000.0,167.6489,167.7633,167.6489,167.7633,7000.0
2019-01-16 13:50:00,176.0,176.04,175.77,175.81,6114.0,167.7633,167.8014,167.5441,167.5822,6114.0
2019-01-16 13:55:00,175.98,176.0,175.76,175.77,1300.0,167.7442,167.7633,167.5345,167.5441,1300.0
2019-01-16 14:00:00,175.95,175.96,175.62,175.69,5630.0,167.7156,167.7252,167.4011,167.4678,5630.0
2019-01-16 14:05:00,175.74,175.86,175.66,175.81,2800.0,167.5155,167.6298,167.4392,167.5822,2800.0
2019-01-16 14:10:00,175.79,175.79,175.68,175.69,1422.0,167.5631,167.5631,167.4583,167.4678,1422.0
2019-01-16 14:15:00,175.75,175.92,175.73,175.92,3000.0,167.525,167.687,167.5059,167.687,3000.0
2019-01-16 14:20:00,175.91,176.0,175.82,175.97,3500.0,167.6775,167.7633,167.5917,167.7347,3500.0
2019-01-16 14:25:00,175.93,175.96,175.73,175.73,3000.0,167.6966,167.7252,167.5059,167.5059,3000.0
2019-01-16 14:30:00,175.75,175.93,175.75,175.83,1791.0,167.525,167.6966,167.525,167.6013,1791.0
2019-01-16 14:35:00,175.84,175.84,175.47,175.57,3100.0,167.6108,167.6108,167.2581,167.3534,3100.0
2019-01-16 14:40:00,175.56,175.65,175.53,175.53,1886.0,167.3439,167.4297,167.3153,167.3153,1886.0
2019-01-16 14:45:00,175.47,175.58,175.46,175.58,770.0,167.2581,167.363,167.2486,167.363,770.0
2019-01-16 14:50:00,175.66,175.66,175.16,175.16,4417.0,167.4392,167.4392,166.9626,166.9626,4417.0
2019-01-16 14:55:00,175.19,175.21,174.94,174.95,2200.0,166.9912,167.0103,166.7529,166.7624,2200.0
2019-01-16 15:00:00,174.95,175.24,174.91,175.16,4500.0,166.7624,167.0389,166.7243,166.9626,4500.0
2019-01-16 15:05:00,175.17,175.17,174.92,174.96,2100.0,166.9721,166.9721,166.7338,166.772,2100.0
2019-01-16 15:10:00,175.08,175.15,174.87,174.87,3490.0,166.8864,166.9531,166.6862,166.6862,3490.0
2019-01-16 15:15:00,174.85,174.93,174.84,174.89,2833.0,166.6671,166.7434,166.6576,166.7052,2833.0
2019-01-16 15:20:00,174.91,175.05,174.86,174.99,6808.0,166.7243,166.8578,166.6766,166.8006,6808.0
2019-01-16 15:25:00,175.01,175.02,174.9,174.97,5412.0,166.8196,166.8292,166.7148,166.7815,5412.0
2019-01-16 15:30:00,174.96,175.19,174.96,175.19,17400.0,166.772,166.9912,166.772,166.9912,17400.0
2019-01-16 15:35:00,175.21,175.37,175.21,175.35,6154.0,167.0103,167.1628,167.0103,167.1437,6154.0
2019-01-16 15:40:00,175.37,175.37,174.79,174.8,13907.0,167.1628,167.1628,166.6099,166.6195,13907.0
2019-01-16 15:45:00,174.86,174.95,174.74,174.86,12662.0,166.6766,166.7624,166.5623,166.6766,12662.0
2019-01-16 15:50:00,174.88,174.88,174.46,174.64,14862.0,166.6957,166.6957,166.2954,166.4669,14862.0
2019-01-16 15:55:00,174.66,174.85,174.57,174.64,29101.0,166.486,166.6671,166.4002,166.4669,29101.0
2019-01-17 09:30:00,174.24,174.24,174.24,174.24,2328.0,166.0857,166.0857,166.0857,166.0857,2328.0
2019-01-17 09:35:00,174.89,175.06,174.28,174.28,2778.0,166.7052,166.8673,166.1238,166.1238,2778.0
2019-01-17 09:40:00,173.7,174.65,173.2,174.56,16431.0,165.5709,166.4765,165.0943,166.3907,16431.0
2019-01-17 09:45:00,174.65,175.95,174.64,175.34,4600.0,166.4765,167.7156,166.4669,167.1342,4600.0
2019-01-17 09:50:00,175.64,175.89,175.64,175.87,500.0,167.4201,167.6584,167.4201,167.6394,500.0
2019-01-17 09:55:00,175.83,175.84,175.39,175.4,7405.0,167.6013,167.6108,167.1818,167.1914,7405.0
2019-01-17 10:00:00,175.11,175.17,174.87,175.17,1590.0,166.9149,166.9721,166.6862,166.9721,1590.0
2019-01-17 10:05:00,175.07,175.07,174.65,174.66,2374.0,166.8768,166.8768,166.4765,166.486,2374.0
2019-01-17 10:10:00,174.62,174.99,174.57,174.96,3037.0,166.4479,166.8006,166.4002,166.772,3037.0
2019-01-17 10:15:00,174.97,175.28,174.81,174.94,3210.0,166.7815,167.077,166.629,166.7529,3210.0
2019-01-17 10:20:00,174.81,174.81,174.28,174.32,1800.0,166.629,166.629,166.1238,166.1619,1800.0
2019-01-17 10:25:00,174.5,175.29,174.49,175.29,3431.0,166.3335,167.0865,166.324,167.0865,3431.0
2019-01-17 10:30:00,175.22,175.43,175.22,175.43,800.0,167.0198,167.22,167.0198,167.22,800.0
2019-01-17 10:35:00,175.65,175.78,175.29,175.29,1800.0,167.4297,167.5536,167.0865,167.0865,1800.0
2019-01-17 10:40:00,175.29,175.55,175.29,175.55,1000.0,167.0865,167.3344,167.0865,167.3344,1000.0
2019-01-17 10:45:00,175.61,175.67,175.11,175.46,3209.0,167.3915,167.4487,166.9149,167.2486,3209.0
2019-01-17 10:50:00,175.47,175.48,175.25,175.47,1876.0,167.2581,167.2676,167.0484,167.2581,1876.0
2019-01-17 10:55:00,175.26,175.76,175.26,175.76,1322.0,167.0579,167.5345,167.0579,167.5345,1322.0
2019-01-17 11:00:00,175.72,176.1,175.69,176.1,1541.0,167.4964,167.8586,167.4678,167.8586,1541.0
2019-01-17 11:05:00,176.08,176.22,176.07,176.14,2000.0,167.8396,167.973,167.83,167.8967,2000.0
2019-01-17 11:10:00,176.06,176.46,175.87,176.17,3870.0,167.8205,168.2018,167.6394,167.9253,3870.0
2019-01-17 11:15:00,176.13,176.17,175.69,175.87,1700.0,167.8872,167.9253,167.4678,167.6394,1700.0
2019-01-17 11:20:00,175.84,175.9,175.73,175.73,1100.0,167.6108,167.668,167.5059,167.5059,1100.0
2019-01-17 11:25:00,176.02,176.32,175.9,176.18,2295.0,167.7824,168.0683,167.668,167.9349,2295.0
2019-01-17 11:30:00,176.31,176.5,176.24,176.46,2626.0,168.0588,168.2399,167.9921,168.2018,2626.0
2019-01-17 11:35:00,176.45,176.5,176.19,176.46,8050.0,168.1922,168.2399,167.9444,168.2018,8050.0
2019-01-17 11:40:00,176.32,176.34,175.92,176.19,1800.0,168.0683,168.0874,167.687,167.9444,1800.0
2019-01-17 11:45:00,176.06,176.33,176.05,176.13,2500.0,167.8205,168.0779,167.811,167.8872,2500.0
2019-01-17 11:50:00,176.26,176.26,176.1,176.25,4424.0,168.0111,168.0111,167.8586,168.0016,4424.0
2019-01-17 11:55:00,176.29,176.6,176.29,176.47,7658.0,168.0397,168.3352,168.0397,168.2113,7658.0
2019-01-17 12:00:00,176.47,176.65,176.39,176.56,9417.0,168.2113,168.3829,168.135,168.2971,9417.0
2019-01-17 12:05:00,176.59,176.59,176.1,176.3,4576.0,168.3257,168.3257,167.8586,168.0493,4576.0
2019-01-17 12:10:00,176.38,176.51,176.38,176.47,1800.0,168.1255,168.2494,168.1255,168.2113,1800.0
2019-01-17 12:15:00,176.44,176.48,176.35,176.48,1700.0,168.1827,168.2208,168.0969,168.2208,1700.0
2019-01-17 12:20:00,176.34,176.45,176.1,176.45,1500.0,168.0874,168.1922,167.8586,168.1922,1500.0
2019-01-17 12:25:00,176.42,176.64,176.42,176.64,781.0,168.1636,168.3733,168.1636,168.3733,781.0
2019-01-17 12:30:00,176.65,176.69,176.38,176.51,2000.0,168.3829,168.421,168.1255,168.2494,2000.0
2019-01-17 12:35:00,176.47,176.54,176.13,176.13,1200.0,168.2113,168.278,167.8872,167.8872,1200.0
2019-01-17 12:40:00,176.27,176.31,176.19,176.31,853.0,168.0207,168.0588,167.9444,168.0588,853.0
2019-01-17 12:45:00,176.33,176.41,176.02,176.02,1514.0,168.0779,168.1541,167.7824,167.7824,1514.0
2019-01-17 12:50:00,175.84,175.85,175.81,175.81,500.0,167.6108,167.6203,167.5822,167.5822,500.0
2019-01-17 12:55:00,175.84,175.89,175.64,175.89,4037.0,167.6108,167.6584,167.4201,167.6584,4037.0
2019-01-17 13:00:00,175.94,176.39,175.94,176.08,6996.0,167.7061,168.135,167.7061,167.8396,6996.0
2019-01-17 13:05:00,175.95,176.52,175.95,176.52,2873.0,167.7156,168.259,167.7156,168.259,2873.0
2019-01-17 13:10:00,176.68,176.68,176.52,176.6,1901.0,168.4115,168.4115,168.259,168.3352,1901.0
2019-01-17 13:15:00,176.64,176.65,176.58,176.64,900.0,168.3733,168.3829,168.3162,168.3733,900.0
2019-01-17 13:20:00,176.63,176.81,176.53,176.72,3236.0,168.3638,168.5354,168.2685,168.4496,3236.0
2019-01-17 13:25:00,176.81,176.99,176.62,176.7,2700.0,168.5354,168.707,168.3543,168.4305,2700.0
2019-01-17 13:30:00,176.7,176.85,176.7,176.78,1559.0,168.4305,168.5735,168.4305,168.5068,1559.0
2019-01-17 13:35:00,176.86,176.91,176.72,176.73,900.0,168.583,168.6307,168.4496,168.4591,900.0
2019-01-17 13:40:00,176.8,176.8,176.37,176.37,1600.0,168.5259,168.5259,168.116,168.116,1600.0
2019-01-17 13:45:00,176.37,176.66,176.32,176.54,2309.0,168.116,168.3924,168.0683,168.278,2309.0
2019-01-17 13:50:00,176.52,176.77,176.35,176.77,2356.0,168.259,168.4973,168.0969,168.4973,2356.0
2019-01-17 13:55:00,176.97,177.05,176.84,177.05,520.0,168.6879,168.7642,168.564,168.7642,520.0
2019-01-17 14:00:00,177.06,177.31,176.85,176.94,3300.0,168.7737,169.012,168.5735,168.6593,3300.0
2019-01-17 14:05:00,176.94,176.96,176.84,176.96,1100.0,168.6593,168.6784,168.564,168.6784,1100.0
2019-01-17 14:10:00,177.01,177.17,176.92,177.16,5700.0,168.726,168.8785,168.6402,168.869,5700.0
2019-01-17 14:15:00,177.06,177.06,176.92,176.92,1000.0,168.7737,168.7737,168.6402,168.6402,1000.0
2019-01-17 14:20:00,176.92,176.94,176.62,176.64,4078.0,168.6402,168.6593,168.3543,168.3733,4078.0
2019-01-17 14:25:00,176.65,176.68,176.56,176.56,1100.0,168.3829,168.4115,168.2971,168.2971,1100.0
2019-01-17 14:30:00,176.73,176.83,176.64,176.71,2255.0,168.4591,168.5545,168.3733,168.4401,2255.0
2019-01-17 14:35:00,176.87,177.29,176.8,177.23,2700.0,168.5926,168.9929,168.5259,168.9357,2700.0
2019-01-17 14:40:00,177.22,178.02,177.22,178.02,4195.0,168.9262,169.6888,168.9262,169.6888,4195.0
2019-01-17 14:45:00,178.05,178.57,178.04,178.22,4433.0,169.7174,170.213,169.7078,169.8794,4433.0
2019-01-17 14:50:00,178.1,178.21,177.68,177.77,5600.0,169.765,169.8699,169.3647,169.4505,5600.0
2019-01-17 14:55:00,177.38,177.52,177.09,177.29,3100.0,169.0787,169.2122,168.8023,168.9929,3100.0
2019-01-17 15:00:00,177.26,177.37,176.57,176.64,3537.0,168.9643,169.0692,168.3066,168.3733,3537.0
2019-01-17 15:05:00,176.5,176.91,176.5,176.78,1933.0,168.2399,168.6307,168.2399,168.5068,1933.0
2019-01-17 15:10:00,176.77,176.84,176.62,176.7,3200.0,168.4973,168.564,168.3543,168.4305,3200.0
2019-01-17 15:15:00,176.72,176.89,176.67,176.89,3935.0,168.4496,168.6116,168.4019,168.6116,3935.0
2019-01-17 15:20:00,176.88,177.24,176.86,177.21,2719.0,168.6021,168.9453,168.583,168.9167,2719.0
2019-01-17 15:25:00,177.2,177.27,176.89,177.22,6033.0,168.9071,168.9739,168.6116,168.9262,6033.0
2019-01-17 15:30:00,177.26,177.49,177.21,177.4,3624.0,168.9643,169.1836,168.9167,169.0978,3624.0
2019-01-17 15:35:00,177.49,177.49,177.14,177.22,6735.0,169.1836,169.1836,168.8499,168.9262,6735.0
2019-01-17 15:40:00,177.25,177.25,176.89,176.92,10923.0,168.9548,168.9548,168.6116,168.6402,10923.0
2019-01-17 15:45:00,176.89,177.16,176.77,177.0,8796.0,168.6116,168.869,168.4973,168.7165,8796.0
2019-01-17 15:50:00,176.98,177.04,176.81,176.96,11729.0,168.6974,168.7546,168.5354,168.6784,11729.0
2019-01-17 15:55:00,177.01,177.38,176.91,177.24,32382.0,168.726,169.0787,168.6307,168.9453,32382.0
2019-01-18 09:30:00,178.51,179.31,178.51,179.31,33963.0,170.1558,170.9184,170.1558,170.9184,33963.0
2019-01-18 09:35:00,178.38,179.57,178.38,179.25,10597.0,170.0319,171.1662,170.0319,170.8612,10597.0
2019-01-18 09:40:00,178.86,179.46,178.75,179.3,2913.0,170.4894,171.0614,170.3846,170.9089,2913.0
2019-01-18 09:45:00,178.82,179.88,178.81,179.88,1301.0,170.4513,171.4617,170.4418,171.4617,1301.0
2019-01-18 09:50:00,179.66,179.85,179.03,179.38,1900.0,171.252,171.4331,170.6515,170.9851,1900.0
2019-01-18 09:55:00,179.66,179.66,179.19,179.33,1611.0,171.252,171.252,170.804,170.9375,1611.0
2019-01-18 10:00:00,179.24,179.28,178.81,178.82,2000.0,170.8517,170.8898,170.4418,170.4513,2000.0
2019-01-18 10:05:00,179.16,179.32,178.9,179.21,6522.0,170.7754,170.9279,170.5276,170.8231,6522.0
2019-01-18 10:10:00,179.23,179.7,179.22,179.7,1000.0,170.8421,171.2901,170.8326,171.2901,1000.0
2019-01-18 10:15:00,179.9,180.36,179.86,180.09,2201.0,171.4808,171.9192,171.4426,171.6619,2201.0
2019-01-18 10:20:00,180.2,180.46,180.0,180.23,3176.0,171.7667,172.0146,171.5761,171.7953,3176.0
2019-01-18 10:25:00,180.23,180.23,179.74,179.75,2632.0,171.7953,171.7953,171.3283,171.3378,2632.0
2019-01-18 10:30:00,179.78,180.3,179.66,180.3,2679.0,171.3664,171.8621,171.252,171.8621,2679.0
2019-01-18 10:35:00,180.34,180.52,180.14,180.52,1966.0,171.9002,172.0718,171.7095,172.0718,1966.0
2019-01-18 10:40:00,180.28,180.71,179.79,180.61,5406.0,171.843,172.2529,171.3759,172.1575,5406.0
2019-01-18 10:45:00,180.79,180.85,180.56,180.58,1297.0,172.3291,172.3863,172.1099,172.129,1297.0
2019-01-18 10:50:00,180.53,181.1,180.53,181.1,2187.0,172.0813,172.6246,172.0813,172.6246,2187.0
2019-01-18 10:55:00,180.9,180.9,180.45,180.8,2300.0,172.434,172.434,172.005,172.3387,2300.0
2019-01-18 11:00:00,180.84,181.26,180.79,181.26,1600.0,172.3768,172.7771,172.3291,172.7771,1600.0
2019-01-18 11:05:00,181.28,181.42,180.61,180.62,1420.0,172.7962,172.9296,172.1575,172.1671,1420.0
2019-01-18 11:10:00,180.83,180.89,180.76,180.82,2505.0,172.3673,172.4244,172.3005,172.3577,2505.0
2019-01-18 11:15:00,180.97,181.05,180.94,180.98,700.0,172.5007,172.577,172.4721,172.5102,700.0
2019-01-18 11:20:00,181.0,181.25,180.95,181.25,700.0,172.5293,172.7676,172.4816,172.7676,700.0
2019-01-18 11:25:00,181.2,181.51,181.2,181.51,3808.0,172.7199,173.0154,172.7199,173.0154,3808.0
2019-01-18 11:30:00,181.46,182.47,181.46,182.27,18013.0,172.9678,173.9305,172.9678,173.7399,18013.0
2019-01-18 11:35:00,182.25,182.61,182.19,182.61,8676.0,173.7208,174.064,173.6636,174.064,8676.0
2019-01-18 11:40:00,182.79,182.92,182.69,182.73,5396.0,174.2355,174.3594,174.1402,174.1783,5396.0
2019-01-18 11:45:00,182.78,182.98,182.58,182.58,4236.0,174.226,174.4166,174.0354,174.0354,4236.0
2019-01-18 11:50:00,182.7,182.7,182.17,182.17,1800.0,174.1497,174.1497,173.6445,173.6445,1800.0
2019-01-18 11:55:00,182.07,182.16,181.82,182.0,6900.0,173.5492,173.635,173.3109,173.4825,6900.0
2019-01-18 12:00:00,182.06,182.74,182.06,182.35,11560.0,173.5397,174.1879,173.5397,173.8161,11560.0
2019-01-18 12:05:00,182.26,182.85,182.18,182.85,6766.0,173.7303,174.2927,173.6541,174.2927,6766.0
2019-01-18 12:10:00,182.84,183.12,182.57,183.06,1420.0,174.2832,174.5501,174.0258,174.4929,1420.0
2019-01-18 12:15:00,183.24,183.24,182.67,182.88,1900.0,174.6645,174.6645,174.1211,174.3213,1900.0
2019-01-18 12:20:00,182.89,183.17,182.85,182.85,1600.0,174.3308,174.5977,174.2927,174.2927,1600.0
2019-01-18 12:25:00,182.97,183.35,182.78,183.22,2426.0,174.4071,174.7693,174.226,174.6454,2426.0
2019-01-18 12:30:00,183.33,183.44,182.97,182.97,2300.0,174.7503,174.8551,174.4071,174.4071,2300.0
2019-01-18 12:35:00,183.2,183.2,182.84,182.88,911.0,174.6263,174.6263,174.2832,174.3213,911.0
2019-01-18 12:40:00,182.91,183.08,182.51,182.51,11325.0,174.3499,174.512,173.9686,173.9686,11325.0
2019-01-18 12:45:00,182.53,182.53,181.88,182.12,4836.0,173.9877,173.9877,173.3681,173.5969,4836.0
2019-01-18 12:50:00,182.08,182.11,181.97,182.09,1800.0,173.5588,173.5873,173.4539,173.5683,1800.0
2019-01-18 12:55:00,182.09,182.25,182.05,182.23,2633.0,173.5683,173.7208,173.5302,173.7017,2633.0
2019-01-18 13:00:00,182.23,182.25,182.03,182.16,2933.0,173.7017,173.7208,173.5111,173.635,2933.0
2019-01-18 13:05:00,182.01,182.02,181.82,181.97,1000.0,173.492,173.5016,173.3109,173.4539,1000.0
2019-01-18 13:10:00,181.9,181.93,181.84,181.93,400.0,173.3872,173.4158,173.33,173.4158,400.0
2019-01-18 13:15:00,181.9,181.9,181.52,181.68,8809.0,173.3872,173.3872,173.025,173.1775,8809.0
2019-01-18 13:20:00,181.73,181.87,181.27,181.27,9593.0,173.2251,173.3586,172.7867,172.7867,9593.0
2019-01-18 13:25:00,181.3,181.68,181.2,181.56,12495.0,172.8153,173.1775,172.7199,173.0631,12495.0
2019-01-18 13:30:00,181.69,181.7,181.16,181.27,1400.0,173.187,173.1965,172.6818,172.7867,1400.0
2019-01-18 13:35:00,181.12,181.12,180.62,180.62,1830.0,172.6437,172.6437,172.1671,172.1671,1830.0
2019-01-18 13:40:00,180.71,180.92,180.7,180.83,2147.0,172.2529,172.453,172.2433,172.3673,2147.0
2019-01-18 13:45:00,180.92,181.03,180.69,180.97,4262.0,172.453,172.5579,172.2338,172.5007,4262.0
2019-01-18 13:50:00,180.79,180.82,180.68,180.7,1503.0,172.3291,172.3577,172.2243,172.2433,1503.0
2019-01-18 13:55:00,180.71,181.29,180.59,181.29,4916.0,172.2529,172.8057,172.1385,172.8057,4916.0
2019-01-18 14:00:00,181.19,181.19,180.92,181.0,1300.0,172.7104,172.7104,172.453,172.5293,1300.0
2019-01-18 14:05:00,180.99,181.04,180.74,181.02,4384.0,172.5198,172.5674,172.2815,172.5484,4384.0
2019-01-18 14:10:00,181.02,181.02,180.8,180.82,2900.0,172.5484,172.5484,172.3387,172.3577,2900.0
2019-01-18 14:15:00,180.87,181.02,180.67,180.7,4269.0,172.4054,172.5484,172.2147,172.2433,4269.0
2019-01-18 14:20:00,180.73,180.96,180.68,180.95,4293.0,172.2719,172.4912,172.2243,172.4816,4293.0
2019-01-18 14:25:00,180.9,181.04,180.72,180.84,2365.0,172.434,172.5674,172.2624,172.3768,2365.0
2019-01-18 14:30:00,180.68,180.68,180.2,180.46,1754.0,172.2243,172.2243,171.7667,172.0146,1754.0
2019-01-18 14:35:00,180.43,180.43,180.43,180.43,100.0,171.986,171.986,171.986,171.986,100.0
2019-01-18 14:40:00,180.61,180.72,180.4,180.51,3104.0,172.1575,172.2624,171.9574,172.0622,3104.0
2019-01-18 14:45:00,180.5,180.58,180.3,180.58,1775.0,172.0527,172.129,171.8621,172.129,1775.0
2019-01-18 14:50:00,180.47,180.63,180.26,180.32,821.0,172.0241,172.1766,171.8239,171.8811,821.0
2019-01-18 14:55:00,180.25,180.64,180.25,180.55,4000.0,171.8144,172.1861,171.8144,172.1004,4000.0
2019-01-18 15:00:00,180.48,180.55,180.33,180.55,6568.0,172.0336,172.1004,171.8907,172.1004,6568.0
2019-01-18 15:05:00,180.6,180.77,180.6,180.7,1900.0,172.148,172.3101,172.148,172.2433,1900.0
2019-01-18 15:10:00,180.68,181.0,180.57,181.0,6585.0,172.2243,172.5293,172.1194,172.5293,6585.0
2019-01-18 15:15:00,180.94,181.13,180.83,181.06,5717.0,172.4721,172.6532,172.3673,172.5865,5717.0
2019-01-18 15:20:00,181.1,181.1,180.51,180.56,4830.0,172.6246,172.6246,172.0622,172.1099,4830.0
2019-01-18 15:25:00,180.49,180.76,180.49,180.7,2425.0,172.0432,172.3005,172.0432,172.2433,2425.0
2019-01-18 15:30:00,180.75,181.08,180.64,180.64,5134.0,172.291,172.6056,172.1861,172.1861,5134.0
2019-01-18 15:35:00,180.71,180.82,180.67,180.77,7093.0,172.2529,172.3577,172.2147,172.3101,7093.0
2019-01-18 15:40:00,180.75,180.82,180.71,180.81,10719.0,172.291,172.3577,172.2529,172.3482,10719.0
2019-01-18 15:45:00,180.8,180.8,180.26,180.29,22580.0,172.3387,172.3387,171.8239,171.8525,22580.0
2019-01-18 15:50:00,180.29,180.47,180.17,180.38,19673.0,171.8525,172.0241,171.7381,171.9383,19673.0
2019-01-18 15:55:00,180.4,180.54,180.07,180.49,68417.0,171.9574,172.0908,171.6428,172.0432,68417.0
2019-01-22 09:30:00,179.67,180.59,179.59,180.21,5111.0,171.2615,172.1385,171.1853,171.7763,5111.0
2019-01-22 09:35:00,180.19,180.33,179.66,179.76,7200.0,171.7572,171.8907,171.252,171.3473,7200.0
2019-01-22 09:40:00,179.3,179.55,178.28,178.28,11429.0,170.9089,171.1472,169.9366,169.9366,11429.0
2019-01-22 09:45:00,178.13,178.21,177.13,177.13,8607.0,169.7936,169.8699,168.8404,168.8404,8607.0
2019-01-22 09:50:00,177.34,177.34,176.33,176.69,7927.0,169.0406,169.0406,168.0779,168.421,7927.0
2019-01-22 09:55:00,176.67,177.71,176.67,177.42,9651.0,168.4019,169.3933,168.4019,169.1168,9651.0
2019-01-22 10:00:00,177.59,177.67,177.3,177.53,2700.0,169.2789,169.3551,169.0025,169.2217,2700.0
2019-01-22 10:05:00,177.7,178.01,177.44,178.01,6695.0,169.3837,169.6792,169.1359,169.6792,6695.0
2019-01-22 10:10:00,178.13,178.15,177.73,177.86,12658.0,169.7936,169.8127,169.4123,169.5362,12658.0
2019-01-22 10:15:00,177.9,178.45,177.9,178.14,11419.0,169.5744,170.0986,169.5744,169.8031,11419.0
2019-01-22 10:20:00,178.12,178.8,178.06,178.73,12032.0,169.7841,170.4323,169.7269,170.3655,12032.0
2019-01-22 10:25:00,178.76,179.21,178.57,179.06,27443.0,170.3941,170.8231,170.213,170.6801,27443.0
2019-01-22 10:30:00,179.06,179.41,179.05,179.16,4700.0,170.6801,171.0137,170.6706,170.7754,4700.0
2019-01-22 10:35:00,179.16,179.64,179.15,179.24,4890.0,170.7754,171.2329,170.7659,170.8517,4890.0
2019-01-22 10:40:00,179.2,179.63,178.91,179.01,15760.0,170.8135,171.2234,170.5371,170.6324,15760.0
2019-01-22 10:45:00,179.01,179.09,178.29,178.68,1200.0,170.6324,170.7087,169.9461,170.3179,1200.0
2019-01-22 10:50:00,178.58,179.27,178.27,179.18,3694.0,170.2226,170.8803,169.9271,170.7945,3694.0
2019-01-22 10:55:00,178.95,179.38,178.94,179.29,3309.0,170.5752,170.9851,170.5657,170.8993,3309.0
2019-01-22 11:00:00,179.26,179.8,178.94,179.8,3830.0,170.8707,171.3855,170.5657,171.3855,3830.0
2019-01-22 11:05:00,179.64,180.05,179.63,180.04,3100.0,171.2329,171.6238,171.2234,171.6142,3100.0
2019-01-22 11:10:00,179.85,180.8,179.74,180.77,4092.0,171.4331,172.3387,171.3283,172.3101,4092.0
2019-01-22 11:15:00,180.6,181.65,180.6,180.72,5123.0,172.148,173.1489,172.148,172.2624,5123.0
2019-01-22 11:20:00,181.09,181.09,180.02,180.29,18934.0,172.6151,172.6151,171.5952,171.8525,18934.0
2019-01-22 11:25:00,180.43,180.57,179.99,180.47,2300.0,171.986,172.1194,171.5666,172.0241,2300.0
2019-01-22 11:30:00,180.47,180.47,179.98,179.98,8834.0,172.0241,172.0241,171.557,171.557,8834.0
2019-01-22 11:35:00,179.93,180.25,179.62,180.25,5116.0,171.5094,171.8144,171.2139,171.8144,5116.0
2019-01-22 11:40:00,180.03,180.11,179.57,179.75,5435.0,171.6047,171.6809,171.1662,171.3378,5435.0
2019-01-22 11:45:00,179.86,180.33,179.75,180.09,2400.0,171.4426,171.8907,171.3378,171.6619,2400.0
2019-01-22 11:50:00,180.22,180.22,179.62,179.73,6045.0,171.7858,171.7858,171.2139,171.3187,6045.0
2019-01-22 11:55:00,179.63,179.68,179.31,179.62,3255.0,171.2234,171.2711,170.9184,171.2139,3255.0
2019-01-22 12:00:00,179.71,179.86,179.45,179.45,10677.0,171.2997,171.4426,171.0518,171.0518,10677.0
2019-01-22 12:05:00,179.37,180.0,179.29,179.99,5063.0,170.9756,171.5761,170.8993,171.5666,5063.0
2019-01-22 12:10:00,179.92,180.26,179.8,180.22,3067.0,171.4998,171.8239,171.3855,171.7858,3067.0
2019-01-22 12:15:00,180.16,180.34,179.94,179.94,4300.0,171.7286,171.9002,171.5189,171.5189,4300.0
2019-01-22 12:20:00,180.09,180.38,180.08,180.12,4850.0,171.6619,171.9383,171.6524,171.6905,4850.0
2019-01-22 12:25:00,180.1,180.38,180.01,180.31,2200.0,171.6714,171.9383,171.5856,171.8716,2200.0
2019-01-22 12:30:00,180.41,180.41,180.11,180.39,2837.0,171.9669,171.9669,171.6809,171.9478,2837.0
2019-01-22 12:35:00,180.43,180.92,180.34,180.92,8619.0,171.986,172.453,171.9002,172.453,8619.0
2019-01-22 12:40:00,180.92,180.99,180.62,180.78,11907.0,172.453,172.5198,172.1671,172.3196,11907.0
2019-01-22 12:45:00,180.84,180.98,180.69,180.88,1700.0,172.3768,172.5102,172.2338,172.4149,1700.0
2019-01-22 12:50:00,180.97,181.43,180.97,181.43,2213.0,172.5007,172.9392,172.5007,172.9392,2213.0
2019-01-22 12:55:00,181.39,181.39,181.13,181.17,1900.0,172.901,172.901,172.6532,172.6913,1900.0
2019-01-22 13:00:00,181.11,181.18,180.59,180.59,4850.0,172.6341,172.7009,172.1385,172.1385,4850.0
2019-01-22 13:05:00,180.63,180.67,180.47,180.56,1600.0,172.1766,172.2147,172.0241,172.1099,1600.0
2019-01-22 13:10:00,180.49,180.56,180.07,180.17,4345.0,172.0432,172.1099,171.6428,171.7381,4345.0
2019-01-22 13:15:00,180.21,180.25,180.01,180.18,2700.0,171.7763,171.8144,171.5856,171.7477,2700.0
2019-01-22 13:20:00,180.18,180.9,180.18,180.71,4469.0,171.7477,172.434,171.7477,172.2529,4469.0
2019-01-22 13:25:00,180.78,180.93,180.6,180.79,4239.0,172.3196,172.4626,172.148,172.3291,4239.0
2019-01-22 13:30:00,180.55,180.84,180.37,180.83,12880.0,172.1004,172.3768,171.9288,172.3673,12880.0
2019-01-22 13:35:00,180.71,180.83,180.53,180.53,2465.0,172.2529,172.3673,172.0813,172.0813,2465.0
2019-01-22 13:40:00,180.55,180.55,180.04,180.21,5519.0,172.1004,172.1004,171.6142,171.7763,5519.0
2019-01-22 13:45:00,180.32,180.33,179.83,179.97,7800.0,171.8811,171.8907,171.4141,171.5475,7800.0
2019-01-22 13:50:00,179.96,180.0,179.74,179.88,4170.0,171.538,171.5761,171.3283,171.4617,4170.0
2019-01-22 13:55:00,179.88,180.19,179.87,179.93,4722.0,171.4617,171.7572,171.4522,171.5094,4722.0
2019-01-22 14:00:00,179.91,180.12,179.81,179.81,4703.0,171.4903,171.6905,171.395,171.395,4703.0
2019-01-22 14:05:00,179.88,180.07,179.79,179.87,4834.0,171.4617,171.6428,171.3759,171.4522,4834.0
2019-01-22 14:10:00,179.81,180.17,179.81,179.96,2894.0,171.395,171.7381,171.395,171.538,2894.0
2019-01-22 14:15:00,179.89,180.32,179.8,180.28,8654.0,171.4712,171.8811,171.3855,171.843,8654.0
2019-01-22 14:20:00,180.28,180.33,179.72,179.76,3340.0,171.843,171.8907,171.3092,171.3473,3340.0
2019-01-22 14:25:00,179.73,180.04,179.72,180.03,7999.0,171.3187,171.6142,171.3092,171.6047,7999.0
2019-01-22 14:30:00,179.84,179.97,179.72,179.73,2882.0,171.4236,171.5475,171.3092,171.3187,2882.0
2019-01-22 14:35:00,179.73,179.91,179.32,179.5,4200.0,171.3187,171.4903,170.9279,171.0995,4200.0
2019-01-22 14:40:00,179.56,179.77,179.08,179.26,5502.0,171.1567,171.3569,170.6992,170.8707,5502.0
2019-01-22 14:45:00,179.38,179.45,179.2,179.38,3500.0,170.9851,171.0518,170.8135,170.9851,3500.0
2019-01-22 14:50:00,179.43,179.56,179.01,179.09,4400.0,171.0328,171.1567,170.6324,170.7087,4400.0
2019-01-22 14:55:00,179.3,179.65,179.25,179.64,3213.0,170.9089,171.2425,170.8612,171.2329,3213.0
2019-01-22 15:00:00,179.74,179.82,179.18,179.33,7086.0,171.3283,171.4045,170.7945,170.9375,7086.0
2019-01-22 15:05:00,179.27,179.27,178.57,178.61,5334.0,170.8803,170.8803,170.213,170.2511,5334.0
2019-01-22 15:10:00,178.66,179.34,178.55,179.2,5138.0,170.2988,170.947,170.194,170.8135,5138.0
2019-01-22 15:15:00,179.22,179.59,179.11,179.49,5876.0,170.8326,171.1853,170.7277,171.09,5876.0
2019-01-22 15:20:00,179.59,179.91,179.35,179.77,11350.0,171.1853,171.4903,170.9565,171.3569,11350.0
2019-01-22 15:25:00,179.74,179.78,179.59,179.69,5350.0,171.3283,171.3664,171.1853,171.2806,5350.0
2019-01-22 15:30:00,179.73,179.74,179.3,179.52,10256.0,171.3187,171.3283,170.9089,171.1186,10256.0
2019-01-22 15:35:00,179.43,180.02,179.19,180.02,7700.0,171.0328,171.5952,170.804,171.5952,7700.0
2019-01-22 15:40:00,180.08,180.15,179.39,179.41,9227.0,171.6524,171.7191,170.9946,171.0137,9227.0
2019-01-22 15:45:00,179.57,179.63,179.37,179.48,17939.0,171.1662,171.2234,170.9756,171.0804,17939.0
2019-01-22 15:50:00,179.49,179.63,179.42,179.55,14723.0,171.09,171.2234,171.0232,171.1472,14723.0
2019-01-22 15:55:00,179.55,180.25,179.48,180.24,36311.0,171.1472,171.8144,171.0804,171.8049,36311.0
2019-01-23 09:30:00,179.33,179.49,179.03,179.31,7509.0,170.9375,171.09,170.6515,170.9184,7509.0
2019-01-23 09:35:00,178.7,179.04,177.71,178.1,3321.0,170.3369,170.661,169.3933,169.765,3321.0
2019-01-23 09:40:00,178.1,178.1,177.98,178.04,800.0,169.765,169.765,169.6506,169.7078,800.0
2019-01-23 09:45:00,178.03,178.5,178.02,178.33,600.0,169.6983,170.1463,169.6888,169.9843,600.0
2019-01-23 09:50:00,178.33,178.67,177.71,177.76,10604.0,169.9843,170.3083,169.3933,169.4409,10604.0
2019-01-23 09:55:00,177.64,177.64,177.53,177.63,900.0,169.3265,169.3265,169.2217,169.317,900.0
2019-01-23 10:00:00,177.63,177.63,177.04,177.33,5468.0,169.317,169.317,168.7546,169.0311,5468.0
2019-01-23 10:05:00,177.11,177.15,176.38,176.41,8711.0,168.8213,168.8595,168.1255,168.1541,8711.0
2019-01-23 10:10:00,176.61,176.61,175.52,175.52,2800.0,168.3447,168.3447,167.3058,167.3058,2800.0
2019-01-23 10:15:00,175.65,176.35,175.62,175.62,2726.0,167.4297,168.0969,167.4011,167.4011,2726.0
2019-01-23 10:20:00,175.89,176.04,175.53,175.95,2053.0,167.6584,167.8014,167.3153,167.7156,2053.0
2019-01-23 10:25:00,175.96,175.96,175.26,175.26,3023.0,167.7252,167.7252,167.0579,167.0579,3023.0
2019-01-23 10:30:00,175.14,175.76,175.14,175.76,2316.0,166.9435,167.5345,166.9435,167.5345,2316.0
2019-01-23 10:35:00,175.76,175.77,175.51,175.51,600.0,167.5345,167.5441,167.2962,167.2962,600.0
2019-01-23 10:40:00,175.17,175.28,174.92,174.92,1182.0,166.9721,167.077,166.7338,166.7338,1182.0
2019-01-23 10:45:00,174.76,174.96,174.65,174.88,1700.0,166.5813,166.772,166.4765,166.6957,1700.0
2019-01-23 10:50:00,174.75,174.79,174.34,174.76,6830.0,166.5718,166.6099,166.181,166.5813,6830.0
2019-01-23 10:55:00,174.68,174.92,174.51,174.51,2500.0,166.5051,166.7338,166.343,166.343,2500.0
2019-01-23 11:00:00,174.57,174.58,174.1,174.58,5935.0,166.4002,166.4097,165.9522,166.4097,5935.0
2019-01-23 11:05:00,174.59,174.79,174.35,174.69,7634.0,166.4193,166.6099,166.1905,166.5146,7634.0
2019-01-23 11:10:00,174.79,175.27,174.62,174.75,5428.0,166.6099,167.0675,166.4479,166.5718,5428.0
2019-01-23 11:15:00,174.75,174.91,174.24,174.24,15143.0,166.5718,166.7243,166.0857,166.0857,15143.0
2019-01-23 11:20:00,174.22,174.37,173.79,173.86,13358.0,166.0666,166.2096,165.6567,165.7234,13358.0
2019-01-23 11:25:00,173.97,174.0,173.5,173.69,4468.0,165.8283,165.8569,165.3803,165.5614,4468.0
2019-01-23 11:30:00,173.55,173.65,173.32,173.52,4130.0,165.428,165.5233,165.2087,165.3994,4130.0
2019-01-23 11:35:00,173.44,173.93,173.4,173.93,3559.0,165.3231,165.7902,165.285,165.7902,3559.0
2019-01-23 11:40:00,173.88,173.88,173.3,173.3,3700.0,165.7425,165.7425,165.1897,165.1897,3700.0
2019-01-23 11:45:00,173.41,173.41,172.69,172.9,3275.0,165.2945,165.2945,164.6082,164.8084,3275.0
2019-01-23 11:50:00,172.71,172.84,172.33,172.33,7335.0,164.6273,164.7512,164.265,164.265,7335.0
2019-01-23 11:55:00,172.52,172.82,172.45,172.69,4418.0,164.4462,164.7321,164.3794,164.6082,4418.0
2019-01-23 12:00:00,172.58,172.94,172.55,172.55,4618.0,164.5033,164.8465,164.4748,164.4748,4618.0
2019-01-23 12:05:00,172.66,172.97,172.29,172.53,7676.0,164.5796,164.8751,164.2269,164.4557,7676.0
2019-01-23 12:10:00,172.49,172.73,172.32,172.45,10501.0,164.4176,164.6463,164.2555,164.3794,10501.0
2019-01-23 12:15:00,172.58,172.58,172.19,172.46,10151.0,164.5033,164.5033,164.1316,164.389,10151.0
2019-01-23 12:20:00,172.53,173.15,172.46,173.09,10117.0,164.4557,165.0467,164.389,164.9895,10117.0
2019-01-23 12:25:00,173.0,173.57,173.0,173.37,10200.0,164.9037,165.447,164.9037,165.2564,10200.0
2019-01-23 12:30:00,173.17,173.26,172.85,172.93,5500.0,165.0657,165.1515,164.7607,164.837,5500.0
2019-01-23 12:35:00,172.87,173.03,172.71,173.03,5300.0,164.7798,164.9323,164.6273,164.9323,5300.0
2019-01-23 12:40:00,173.03,173.51,172.97,173.5,5204.0,164.9323,165.3898,164.8751,165.3803,5204.0
2019-01-23 12:45:00,173.41,173.64,173.25,173.57,5216.0,165.2945,165.5137,165.142,165.447,5216.0
2019-01-23 12:50:00,173.42,173.63,173.19,173.52,9713.0,165.304,165.5042,165.0848,165.3994,9713.0
2019-01-23 12:55:00,173.62,173.85,173.48,173.48,3646.0,165.4947,165.7139,165.3612,165.3612,3646.0
2019-01-23 13:00:00,173.44,173.51,173.21,173.31,4200.0,165.3231,165.3898,165.1039,165.1992,4200.0
2019-01-23 13:05:00,173.16,173.32,173.07,173.2,5573.0,165.0562,165.2087,164.9704,165.0943,5573.0
2019-01-23 13:10:00,173.15,173.25,172.43,172.43,5300.0,165.0467,165.142,164.3604,164.3604,5300.0
2019-01-23 13:15:00,172.43,172.75,172.09,172.33,5991.0,164.3604,164.6654,164.0363,164.265,5991.0
2019-01-23 13:20:00,172.34,172.62,172.09,172.36,5002.0,164.2746,164.5415,164.0363,164.2936,5002.0
2019-01-23 13:25:00,172.29,172.43,171.84,172.01,3455.0,164.2269,164.3604,163.798,163.96,3455.0
2019-01-23 13:30:00,171.92,172.5,171.92,172.19,10073.0,163.8742,164.4271,163.8742,164.1316,10073.0
2019-01-23 13:35:00,172.19,172.31,172.05,172.05,5084.0,164.1316,164.246,163.9982,163.9982,5084.0
2019-01-23 13:40:00,172.01,172.48,171.86,172.4,5291.0,163.96,164.408,163.817,164.3318,5291.0
2019-01-23 13:45:00,172.33,172.55,172.33,172.36,3567.0,164.265,164.4748,164.265,164.2936,3567.0
2019-01-23 13:50:00,172.48,172.6,172.26,172.58,5203.0,164.408,164.5224,164.1983,164.5033,5203.0
2019-01-23 13:55:00,172.5,172.68,172.39,172.55,4087.0,164.4271,164.5987,164.3222,164.4748,4087.0
2019-01-23 14:00:00,172.48,173.17,172.48,173.11,6429.0,164.408,165.0657,164.408,165.0085,6429.0
2019-01-23 14:05:00,173.32,173.58,173.21,173.32,12528.0,165.2087,165.4565,165.1039,165.2087,12528.0
2019-01-23 14:10:00,173.31,173.32,172.86,172.89,5126.0,165.1992,165.2087,164.7702,164.7988,5126.0
2019-01-23 14:15:00,172.83,173.03,172.62,172.62,2177.0,164.7416,164.9323,164.5415,164.5415,2177.0
2019-01-23 14:20:00,172.62,172.9,172.61,172.82,6209.0,164.5415,164.8084,164.5319,164.7321,6209.0
2019-01-23 14:25:00,172.81,172.85,172.63,172.76,2541.0,164.7226,164.7607,164.551,164.6749,2541.0
2019-01-23 14:30:00,172.87,173.7,172.77,173.7,12877.0,164.7798,165.5709,164.6845,165.5709,12877.0
2019-01-23 14:35:00,173.55,173.62,173.22,173.34,4200.0,165.428,165.4947,165.1134,165.2278,4200.0
2019-01-23 14:40:00,173.36,173.47,173.0,173.12,4700.0,165.2468,165.3517,164.9037,165.0181,4700.0
2019-01-23 14:45:00,173.06,173.22,172.94,173.04,3447.0,164.9609,165.1134,164.8465,164.9418,3447.0
2019-01-23 14:50:00,173.05,173.7,173.05,173.37,6834.0,164.9514,165.5709,164.9514,165.2564,6834.0
2019-01-23 14:55:00,173.39,173.68,173.17,173.68,7400.0,165.2754,165.5519,165.0657,165.5519,7400.0
2019-01-23 15:00:00,173.68,173.83,173.53,173.57,4503.0,165.5519,165.6948,165.4089,165.447,4503.0
2019-01-23 15:05:00,173.69,173.76,173.32,173.58,12194.0,165.5614,165.6281,165.2087,165.4565,12194.0
2019-01-23 15:10:00,173.56,173.8,173.49,173.72,3100.0,165.4375,165.6663,165.3708,165.59,3100.0
2019-01-23 15:15:00,173.81,173.87,173.63,173.74,4661.0,165.6758,165.733,165.5042,165.6091,4661.0
2019-01-23 15:20:00,173.7,173.91,173.68,173.84,5535.0,165.5709,165.7711,165.5519,165.7044,5535.0
2019-01-23 15:25:00,173.8,173.88,173.7,173.84,9301.0,165.6663,165.7425,165.5709,165.7044,9301.0
2019-01-23 15:30:00,173.79,174.16,173.65,174.05,19086.0,165.6567,166.0094,165.5233,165.9046,19086.0
2019-01-23 15:35:00,174.11,174.2,173.89,174.02,12591.0,165.9617,166.0475,165.752,165.876,12591.0
2019-01-23 15:40:00,174.06,174.31,174.0,174.17,9250.0,165.9141,166.1524,165.8569,166.0189,9250.0
2019-01-23 15:45:00,174.23,174.66,174.14,174.65,15573.0,166.0761,166.486,165.9903,166.4765,15573.0
2019-01-23 15:50:00,174.66,174.88,174.39,174.82,24134.0,166.486,166.6957,166.2286,166.6385,24134.0
2019-01-23 15:55:00,174.81,175.08,174.72,174.86,48259.0,166.629,166.8864,166.5432,166.6766,48259.0
2019-01-24 09:30:00,175.07,175.85,174.44,175.85,5264.0,166.8768,167.6203,166.2763,167.6203,5264.0
2019-01-24 09:35:00,175.97,176.86,175.47,176.38,6063.0,167.7347,168.583,167.2581,168.1255,6063.0
2019-01-24 09:40:00,176.16,177.05,175.85,177.05,7665.0,167.9158,168.7642,167.6203,168.7642,7665.0
2019-01-24 09:45:00,177.08,177.62,176.87,177.28,12761.0,168.7928,169.3075,168.5926,168.9834,12761.0
2019-01-24 09:50:00,177.35,177.55,177.02,177.45,6103.0,169.0501,169.2408,168.7356,169.1454,6103.0
2019-01-24 09:55:00,177.45,177.45,176.9,176.9,4902.0,169.1454,169.1454,168.6212,168.6212,4902.0
2019-01-24 10:00:00,176.84,177.04,176.58,176.65,1603.0,168.564,168.7546,168.3162,168.3829,1603.0
2019-01-24 10:05:00,176.83,177.58,176.83,177.21,4000.0,168.5545,169.2694,168.5545,168.9167,4000.0
2019-01-24 10:10:00,177.22,177.55,177.19,177.55,2700.0,168.9262,169.2408,168.8976,169.2408,2700.0
2019-01-24 10:15:00,177.69,177.94,177.5,177.69,5250.0,169.3742,169.6125,169.1931,169.3742,5250.0
2019-01-24 10:20:00,177.56,177.74,177.47,177.47,1300.0,169.2503,169.4219,169.1645,169.1645,1300.0
2019-01-24 10:25:00,177.47,178.14,177.34,177.86,5760.0,169.1645,169.8031,169.0406,169.5362,5760.0
2019-01-24 10:30:00,177.91,177.91,177.5,177.63,1525.0,169.5839,169.5839,169.1931,169.317,1525.0
2019-01-24 10:35:00,177.53,177.92,177.16,177.57,3900.0,169.2217,169.5934,168.869,169.2598,3900.0
2019-01-24 10:40:00,177.6,177.84,177.58,177.61,1400.0,169.2884,169.5172,169.2694,169.2979,1400.0
2019-01-24 10:45:00,177.77,177.92,177.37,177.53,1750.0,169.4505,169.5934,169.0692,169.2217,1750.0
2019-01-24 10:50:00,177.39,177.49,176.88,177.13,2500.0,169.0882,169.1836,168.6021,168.8404,2500.0
2019-01-24 10:55:00,177.05,177.61,177.05,177.61,6825.0,168.7642,169.2979,168.7642,169.2979,6825.0
2019-01-24 11:00:00,177.41,177.6,176.95,177.03,3600.0,169.1073,169.2884,168.6688,168.7451,3600.0
2019-01-24 11:05:00,177.1,177.25,177.02,177.18,4582.0,168.8118,168.9548,168.7356,168.8881,4582.0
2019-01-24 11:10:00,177.34,177.53,177.12,177.17,12654.0,169.0406,169.2217,168.8309,168.8785,12654.0
2019-01-24 11:15:00,177.28,177.77,177.2,177.51,3512.0,168.9834,169.4505,168.9071,169.2026,3512.0
2019-01-24 11:20:00,177.74,177.86,177.53,177.82,1750.0,169.4219,169.5362,169.2217,169.4981,1750.0
2019-01-24 11:25:00,177.98,178.83,177.91,178.83,7400.0,169.6506,170.4609,169.5839,170.4609,7400.0
2019-01-24 11:30:00,178.45,178.88,178.42,178.82,6267.0,170.0986,170.5085,170.07,170.4513,6267.0
2019-01-24 11:35:00,178.76,179.19,178.65,179.09,4101.0,170.3941,170.804,170.2893,170.7087,4101.0
2019-01-24 11:40:00,178.98,178.98,178.65,178.96,3222.0,170.6038,170.6038,170.2893,170.5848,3222.0
2019-01-24 11:45:00,178.96,179.44,178.96,179.13,1574.0,170.5848,171.0423,170.5848,170.7468,1574.0
2019-01-24 11:50:00,179.37,179.57,179.06,179.3,12199.0,170.9756,171.1662,170.6801,170.9089,12199.0
2019-01-24 11:55:00,179.11,179.16,179.01,179.12,1008.0,170.7277,170.7754,170.6324,170.7373,1008.0
2019-01-24 12:00:00,179.14,179.2,179.07,179.07,1301.0,170.7563,170.8135,170.6896,170.6896,1301.0
2019-01-24 12:05:00,178.98,179.13,178.82,178.82,2900.0,170.6038,170.7468,170.4513,170.4513,2900.0
2019-01-24 12:10:00,178.82,178.88,178.72,178.77,900.0,170.4513,170.5085,170.356,170.4037,900.0
2019-01-24 12:15:00,178.88,179.02,178.81,178.99,5069.0,170.5085,170.642,170.4418,170.6134,5069.0
2019-01-24 12:20:00,178.98,178.98,178.7,178.7,2100.0,170.6038,170.6038,170.3369,170.3369,2100.0
2019-01-24 12:25:00,178.84,178.87,178.69,178.7,1400.0,170.4704,170.499,170.3274,170.3369,1400.0
2019-01-24 12:30:00,178.71,178.94,178.53,178.57,4194.0,170.3465,170.5657,170.1749,170.213,4194.0
2019-01-24 12:35:00,178.58,178.59,178.31,178.57,1700.0,170.2226,170.2321,169.9652,170.213,1700.0
2019-01-24 12:40:00,178.47,178.51,178.45,178.51,1200.0,170.1177,170.1558,170.0986,170.1558,1200.0
2019-01-24 12:45:00,178.53,178.9,178.53,178.64,3433.0,170.1749,170.5276,170.1749,170.2797,3433.0
2019-01-24 12:50:00,178.61,178.62,177.87,177.88,14700.0,170.2511,170.2607,169.5458,169.5553,14700.0
2019-01-24 12:55:00,177.79,177.79,177.38,177.38,2300.0,169.4695,169.4695,169.0787,169.0787,2300.0
2019-01-24 13:00:00,177.41,177.53,177.18,177.31,5419.0,169.1073,169.2217,168.8881,169.012,5419.0
2019-01-24 13:05:00,177.33,177.34,177.04,177.21,4928.0,169.0311,169.0406,168.7546,168.9167,4928.0
2019-01-24 13:10:00,177.2,177.3,176.85,177.21,5135.0,168.9071,169.0025,168.5735,168.9167,5135.0
2019-01-24 13:15:00,177.04,177.11,176.72,177.0,700.0,168.7546,168.8213,168.4496,168.7165,700.0
2019-01-24 13:20:00,177.14,177.27,177.05,177.26,960.0,168.8499,168.9739,168.7642,168.9643,960.0
2019-01-24 13:25:00,177.03,177.22,176.91,176.92,2500.0,168.7451,168.9262,168.6307,168.6402,2500.0
2019-01-24 13:30:00,177.05,177.17,176.73,176.73,3300.0,168.7642,168.8785,168.4591,168.4591,3300.0
2019-01-24 13:35:00,176.81,176.92,176.74,176.89,2000.0,168.5354,168.6402,168.4687,168.6116,2000.0
2019-01-24 13:40:00,176.9,176.9,176.4,176.43,6400.0,168.6212,168.6212,168.1446,168.1732,6400.0
2019-01-24 13:45:00,176.45,176.53,176.42,176.44,3700.0,168.1922,168.2685,168.1636,168.1827,3700.0
2019-01-24 13:50:00,176.44,176.5,176.27,176.37,1534.0,168.1827,168.2399,168.0207,168.116,1534.0
2019-01-24 13:55:00,176.37,176.98,176.37,176.47,7000.0,168.116,168.6974,168.116,168.2113,7000.0
2019-01-24 14:00:00,176.47,176.47,176.05,176.37,7360.0,168.2113,168.2113,167.811,168.116,7360.0
2019-01-24 14:05:00,176.18,176.51,176.13,176.14,9930.0,167.9349,168.2494,167.8872,167.8967,9930.0
2019-01-24 14:10:00,176.22,176.25,176.05,176.08,1828.0,167.973,168.0016,167.811,167.8396,1828.0
2019-01-24 14:15:00,176.1,176.46,175.63,175.86,7315.0,167.8586,168.2018,167.4106,167.6298,7315.0
2019-01-24 14:20:00,175.85,176.17,175.79,175.93,10718.0,167.6203,167.9253,167.5631,167.6966,10718.0
2019-01-24 14:25:00,176.16,176.56,175.97,176.56,2573.0,167.9158,168.2971,167.7347,168.2971,2573.0
2019-01-24 14:30:00,176.27,176.43,175.91,175.97,3205.0,168.0207,168.1732,167.6775,167.7347,3205.0
2019-01-24 14:35:00,176.03,176.22,175.9,176.11,6400.0,167.7919,167.973,167.668,167.8681,6400.0
2019-01-24 14:40:00,176.01,176.08,175.74,175.74,1219.0,167.7728,167.8396,167.5155,167.5155,1219.0
2019-01-24 14:45:00,175.66,175.95,175.65,175.69,8336.0,167.4392,167.7156,167.4297,167.4678,8336.0
2019-01-24 14:50:00,175.7,175.78,175.57,175.61,2249.0,167.4773,167.5536,167.3534,167.3915,2249.0
2019-01-24 14:55:00,175.58,175.91,175.39,175.91,5145.0,167.363,167.6775,167.1818,167.6775,5145.0
2019-01-24 15:00:00,175.79,176.08,175.72,176.08,2350.0,167.5631,167.8396,167.4964,167.8396,2350.0
2019-01-24 15:05:00,176.26,176.32,176.05,176.31,8672.0,168.0111,168.0683,167.811,168.0588,8672.0
2019-01-24 15:10:00,176.23,176.24,175.82,175.9,12750.0,167.9825,167.9921,167.5917,167.668,12750.0
2019-01-24 15:15:00,175.9,175.92,175.66,175.66,4434.0,167.668,167.687,167.4392,167.4392,4434.0
2019-01-24 15:20:00,175.67,175.8,175.47,175.8,11294.0,167.4487,167.5727,167.2581,167.5727,11294.0
2019-01-24 15:25:00,175.76,175.87,175.65,175.67,2420.0,167.5345,167.6394,167.4297,167.4487,2420.0
2019-01-24 15:30:00,175.65,175.98,175.59,175.98,4140.0,167.4297,167.7442,167.3725,167.7442,4140.0
2019-01-24 15:35:00,176.05,176.08,175.83,175.86,11787.0,167.811,167.8396,167.6013,167.6298,11787.0
2019-01-24 15:40:00,175.78,175.97,175.71,175.96,7750.0,167.5536,167.7347,167.4869,167.7252,7750.0
2019-01-24 15:45:00,175.91,176.2,175.91,176.07,5680.0,167.6775,167.9539,167.6775,167.83,5680.0
2019-01-24 15:50:00,176.13,176.13,175.97,175.97,5516.0,167.8872,167.8872,167.7347,167.7347,5516.0
2019-01-24 15:55:00,176.01,176.17,175.86,176.07,21531.0,167.7728,167.9253,167.6298,167.83,21531.0
2019-01-25 09:30:00,176.76,177.34,176.76,177.34,4079.0,168.4877,169.0406,168.4877,169.0406,4079.0
2019-01-25 09:35:00,177.0,178.34,177.0,178.31,4747.0,168.7165,169.9938,168.7165,169.9652,4747.0
2019-01-25 09:40:00,178.23,178.61,178.23,178.3,1524.0,169.8889,170.2511,169.8889,169.9557,1524.0
2019-01-25 09:45:00,178.64,178.64,177.71,178.12,8754.0,170.2797,170.2797,169.3933,169.7841,8754.0
2019-01-25 09:50:00,178.15,178.82,177.72,178.16,9390.0,169.8127,170.4513,169.4028,169.8222,9390.0
2019-01-25 09:55:00,178.22,178.42,177.95,178.41,2300.0,169.8794,170.07,169.622,170.0605,2300.0
2019-01-25 10:00:00,178.16,178.41,177.64,177.83,29144.0,169.8222,170.0605,169.3265,169.5077,29144.0
2019-01-25 10:05:00,177.9,178.11,177.62,178.11,2101.0,169.5744,169.7745,169.3075,169.7745,2101.0
2019-01-25 10:10:00,178.13,178.24,177.61,177.76,2700.0,169.7936,169.8985,169.2979,169.4409,2700.0
2019-01-25 10:15:00,177.59,177.64,177.39,177.57,1300.0,169.2789,169.3265,169.0882,169.2598,1300.0
2019-01-25 10:20:00,177.39,177.39,176.63,176.64,1901.0,169.0882,169.0882,168.3638,168.3733,1901.0
2019-01-25 10:25:00,176.59,176.81,176.52,176.81,1246.0,168.3257,168.5354,168.259,168.5354,1246.0
2019-01-25 10:30:00,176.52,176.66,176.13,176.13,1524.0,168.259,168.3924,167.8872,167.8872,1524.0
2019-01-25 10:35:00,176.29,176.49,176.29,176.4,1742.0,168.0397,168.2304,168.0397,168.1446,1742.0
2019-01-25 10:40:00,176.44,176.54,176.04,176.05,9458.0,168.1827,168.278,167.8014,167.811,9458.0
2019-01-25 10:45:00,176.2,176.78,176.17,176.78,7058.0,167.9539,168.5068,167.9253,168.5068,7058.0
2019-01-25 10:50:00,176.93,176.93,176.67,176.67,1405.0,168.6498,168.6498,168.4019,168.4019,1405.0
2019-01-25 10:55:00,176.79,177.2,176.77,177.2,300.0,168.5163,168.9071,168.4973,168.9071,300.0
2019-01-25 11:00:00,177.0,177.0,176.37,176.37,7194.0,168.7165,168.7165,168.116,168.116,7194.0
2019-01-25 11:05:00,176.45,176.73,176.34,176.61,3576.0,168.1922,168.4591,168.0874,168.3447,3576.0
2019-01-25 11:10:00,176.6,176.71,176.47,176.48,926.0,168.3352,168.4401,168.2113,168.2208,926.0
2019-01-25 11:15:00,176.5,176.53,176.36,176.51,1352.0,168.2399,168.2685,168.1064,168.2494,1352.0
2019-01-25 11:20:00,176.89,176.9,176.5,176.67,1126.0,168.6116,168.6212,168.2399,168.4019,1126.0
2019-01-25 11:25:00,176.57,176.57,176.39,176.56,400.0,168.3066,168.3066,168.135,168.2971,400.0
2019-01-25 11:30:00,176.4,176.51,176.21,176.24,5800.0,168.1446,168.2494,167.9635,167.9921,5800.0
2019-01-25 11:35:00,176.23,176.3,175.83,176.11,5675.0,167.9825,168.0493,167.6013,167.8681,5675.0
2019-01-25 11:40:00,175.99,176.08,175.99,175.99,600.0,167.7538,167.8396,167.7538,167.7538,600.0
2019-01-25 11:45:00,175.97,176.11,175.92,176.11,1800.0,167.7347,167.8681,167.687,167.8681,1800.0
2019-01-25 11:50:00,175.88,175.94,175.5,175.62,4503.0,167.6489,167.7061,167.2867,167.4011,4503.0
2019-01-25 11:55:00,175.77,175.77,175.37,175.47,2958.0,167.5441,167.5441,167.1628,167.2581,2958.0
2019-01-25 12:00:00,175.31,175.31,174.84,174.84,5591.0,167.1056,167.1056,166.6576,166.6576,5591.0
2019-01-25 12:05:00,174.91,175.03,174.87,174.87,3300.0,166.7243,166.8387,166.6862,166.6862,3300.0
2019-01-25 12:10:00,175.0,175.06,174.7,174.79,6815.0,166.8101,166.8673,166.5241,166.6099,6815.0
2019-01-25 12:15:00,174.89,175.08,174.79,175.0,2400.0,166.7052,166.8864,166.6099,166.8101,2400.0
2019-01-25 12:20:00,174.88,174.9,174.79,174.88,3309.0,166.6957,166.7148,166.6099,166.6957,3309.0
2019-01-25 12:25:00,174.93,175.52,174.92,175.39,5317.0,166.7434,167.3058,166.7338,167.1818,5317.0
2019-01-25 12:30:00,175.33,175.37,175.09,175.37,6360.0,167.1247,167.1628,166.8959,167.1628,6360.0
2019-01-25 12:35:00,175.45,175.87,175.42,175.84,6261.0,167.239,167.6394,167.2104,167.6108,6261.0
2019-01-25 12:40:00,175.76,175.76,175.32,175.32,25000.0,167.5345,167.5345,167.1151,167.1151,25000.0
2019-01-25 12:45:00,175.24,175.24,174.83,174.84,3400.0,167.0389,167.0389,166.6481,166.6576,3400.0
2019-01-25 12:50:00,174.98,175.43,174.84,175.43,6632.0,166.791,167.22,166.6576,167.22,6632.0
2019-01-25 12:55:00,175.44,175.64,175.29,175.51,4522.0,167.2295,167.4201,167.0865,167.2962,4522.0
2019-01-25 13:00:00,175.72,175.73,175.35,175.39,3534.0,167.4964,167.5059,167.1437,167.1818,3534.0
2019-01-25 13:05:00,175.45,175.68,175.42,175.42,2852.0,167.239,167.4583,167.2104,167.2104,2852.0
2019-01-25 13:10:00,175.36,175.4,175.2,175.3,6023.0,167.1532,167.1914,167.0007,167.0961,6023.0
2019-01-25 13:15:00,175.34,175.43,175.13,175.22,7323.0,167.1342,167.22,166.934,167.0198,7323.0
2019-01-25 13:20:00,175.4,175.4,175.21,175.29,7276.0,167.1914,167.1914,167.0103,167.0865,7276.0
2019-01-25 13:25:00,175.29,175.51,175.0,175.49,9220.0,167.0865,167.2962,166.8101,167.2772,9220.0
2019-01-25 13:30:00,175.49,175.65,175.28,175.33,9237.0,167.2772,167.4297,167.077,167.1247,9237.0
2019-01-25 13:35:00,175.34,175.41,175.2,175.34,3808.0,167.1342,167.2009,167.0007,167.1342,3808.0
2019-01-25 13:40:00,175.3,175.3,175.1,175.25,4271.0,167.0961,167.0961,166.9054,167.0484,4271.0
2019-01-25 13:45:00,175.26,175.46,175.0,175.0,5380.0,167.0579,167.2486,166.8101,166.8101,5380.0
2019-01-25 13:50:00,175.04,175.04,174.95,175.04,500.0,166.8482,166.8482,166.7624,166.8482,500.0
2019-01-25 13:55:00,175.04,175.04,174.7,174.77,1783.0,166.8482,166.8482,166.5241,166.5909,1783.0
2019-01-25 14:00:00,174.75,175.13,174.75,175.05,6465.0,166.5718,166.934,166.5718,166.8578,6465.0
2019-01-25 14:05:00,175.1,175.43,175.1,175.42,7727.0,166.9054,167.22,166.9054,167.2104,7727.0
2019-01-25 14:10:00,175.4,175.52,175.3,175.52,3720.0,167.1914,167.3058,167.0961,167.3058,3720.0
2019-01-25 14:15:00,175.54,175.75,175.42,175.49,6332.0,167.3248,167.525,167.2104,167.2772,6332.0
2019-01-25 14:20:00,175.6,175.6,175.12,175.23,3821.0,167.382,167.382,166.9245,167.0293,3821.0
2019-01-25 14:25:00,175.23,175.23,174.91,175.09,1900.0,167.0293,167.0293,166.7243,166.8959,1900.0
2019-01-25 14:30:00,174.98,175.14,174.86,175.05,4786.0,166.791,166.9435,166.6766,166.8578,4786.0
2019-01-25 14:35:00,175.08,175.52,175.03,175.33,7371.0,166.8864,167.3058,166.8387,167.1247,7371.0
2019-01-25 14:40:00,175.32,175.42,175.14,175.14,5001.0,167.1151,167.2104,166.9435,166.9435,5001.0
2019-01-25 14:45:00,175.26,175.69,175.13,175.64,7373.0,167.0579,167.4678,166.934,167.4201,7373.0
2019-01-25 14:50:00,175.62,176.18,175.53,176.04,14782.0,167.4011,167.9349,167.3153,167.8014,14782.0
2019-01-25 14:55:00,176.12,176.13,175.74,175.95,3659.0,167.8777,167.8872,167.5155,167.7156,3659.0
2019-01-25 15:00:00,175.93,176.01,175.72,175.75,4900.0,167.6966,167.7728,167.4964,167.525,4900.0
2019-01-25 15:05:00,175.71,175.81,175.63,175.71,4241.0,167.4869,167.5822,167.4106,167.4869,4241.0
2019-01-25 15:10:00,175.81,175.86,175.53,175.68,3485.0,167.5822,167.6298,167.3153,167.4583,3485.0
2019-01-25 15:15:00,175.59,175.7,175.42,175.68,5850.0,167.3725,167.4773,167.2104,167.4583,5850.0
2019-01-25 15:20:00,175.68,175.82,175.47,175.47,4972.0,167.4583,167.5917,167.2581,167.2581,4972.0
2019-01-25 15:25:00,175.49,175.73,175.2,175.2,17207.0,167.2772,167.5059,167.0007,167.0007,17207.0
2019-01-25 15:30:00,175.26,175.26,175.01,175.16,7818.0,167.0579,167.0579,166.8196,166.9626,7818.0
2019-01-25 15:35:00,175.11,175.55,175.04,175.55,7798.0,166.9149,167.3344,166.8482,167.3344,7798.0
2019-01-25 15:40:00,175.49,175.82,175.41,175.77,13710.0,167.2772,167.5917,167.2009,167.5441,13710.0
2019-01-25 15:45:00,175.78,175.86,175.7,175.78,12869.0,167.5536,167.6298,167.4773,167.5536,12869.0
2019-01-25 15:50:00,175.74,175.76,175.64,175.74,11662.0,167.5155,167.5345,167.4201,167.5155,11662.0
2019-01-25 15:55:00,175.77,175.89,175.54,175.7,27927.0,167.5441,167.6584,167.3248,167.4773,27927.0
2019-01-28 09:30:00,174.38,175.88,174.38,175.36,8869.0,166.2191,167.6489,166.2191,167.1532,8869.0
2019-01-28 09:35:00,175.48,176.01,175.06,175.76,5271.0,167.2676,167.7728,166.8673,167.5345,5271.0
2019-01-28 09:40:00,175.6,175.81,175.32,175.73,3703.0,167.382,167.5822,167.1151,167.5059,3703.0
2019-01-28 09:45:00,176.22,177.13,176.06,176.6,5725.0,167.973,168.8404,167.8205,168.3352,5725.0
2019-01-28 09:50:00,176.59,177.19,176.22,177.03,9830.0,168.3257,168.8976,167.973,168.7451,9830.0
2019-01-28 09:55:00,177.23,177.61,176.94,177.61,7944.0,168.9357,169.2979,168.6593,169.2979,7944.0
2019-01-28 10:00:00,177.85,177.92,177.33,177.44,6707.0,169.5267,169.5934,169.0311,169.1359,6707.0
2019-01-28 10:05:00,177.55,178.55,177.55,178.09,7000.0,169.2408,170.194,169.2408,169.7555,7000.0
2019-01-28 10:10:00,178.05,178.77,178.05,178.57,5405.0,169.7174,170.4037,169.7174,170.213,5405.0
2019-01-28 10:15:00,178.44,178.61,177.7,178.09,15259.0,170.0891,170.2511,169.3837,169.7555,15259.0
2019-01-28 10:20:00,178.26,178.4,178.09,178.33,6974.0,169.9175,170.051,169.7555,169.9843,6974.0
2019-01-28 10:25:00,178.19,178.56,178.19,178.56,8290.0,169.8508,170.2035,169.8508,170.2035,8290.0
2019-01-28 10:30:00,178.62,178.68,178.08,178.25,15004.0,170.2607,170.3179,169.746,169.908,15004.0
2019-01-28 10:35:00,178.25,178.94,178.25,178.59,7473.0,169.908,170.5657,169.908,170.2321,7473.0
2019-01-28 10:40:00,178.51,179.25,178.5,179.19,8110.0,170.1558,170.8612,170.1463,170.804,8110.0
2019-01-28 10:45:00,179.2,179.8,178.87,178.94,6164.0,170.8135,171.3855,170.499,170.5657,6164.0
2019-01-28 10:50:00,178.76,179.01,178.56,178.72,8152.0,170.3941,170.6324,170.2035,170.356,8152.0
2019-01-28 10:55:00,178.96,178.96,178.41,178.56,3850.0,170.5848,170.5848,170.0605,170.2035,3850.0
2019-01-28 11:00:00,178.41,178.86,178.41,178.78,1326.0,170.0605,170.4894,170.0605,170.4132,1326.0
2019-01-28 11:05:00,178.81,178.91,178.33,178.71,4200.0,170.4418,170.5371,169.9843,170.3465,4200.0
2019-01-28 11:10:00,178.56,178.88,178.56,178.58,3423.0,170.2035,170.5085,170.2035,170.2226,3423.0
2019-01-28 11:15:00,178.56,178.6,177.8,177.8,4120.0,170.2035,170.2416,169.4791,169.4791,4120.0
2019-01-28 11:20:00,178.49,178.75,177.94,178.6,27158.0,170.1368,170.3846,169.6125,170.2416,27158.0
2019-01-28 11:25:00,178.69,178.82,178.31,178.82,4904.0,170.3274,170.4513,169.9652,170.4513,4904.0
2019-01-28 11:30:00,178.82,179.05,178.67,178.87,4140.0,170.4513,170.6706,170.3083,170.499,4140.0
2019-01-28 11:35:00,178.87,178.89,178.5,178.51,4054.0,170.499,170.518,170.1463,170.1558,4054.0
2019-01-28 11:40:00,178.38,178.48,178.16,178.46,9691.0,170.0319,170.1272,169.8222,170.1082,9691.0
2019-01-28 11:45:00,178.26,178.48,177.68,177.76,13768.0,169.9175,170.1272,169.3647,169.4409,13768.0
2019-01-28 11:50:00,177.58,177.78,177.42,177.44,5633.0,169.2694,169.46,169.1168,169.1359,5633.0
2019-01-28 11:55:00,177.54,177.8,177.39,177.69,2001.0,169.2312,169.4791,169.0882,169.3742,2001.0
2019-01-28 12:00:00,177.58,177.83,177.23,177.52,5610.0,169.2694,169.5077,168.9357,169.2122,5610.0
2019-01-28 12:05:00,177.69,177.77,177.45,177.56,3313.0,169.3742,169.4505,169.1454,169.2503,3313.0
2019-01-28 12:10:00,177.71,177.92,177.7,177.92,2528.0,169.3933,169.5934,169.3837,169.5934,2528.0
2019-01-28 12:15:00,177.94,178.59,177.94,178.37,4275.0,169.6125,170.2321,169.6125,170.0224,4275.0
2019-01-28 12:20:00,178.31,178.45,178.19,178.35,5993.0,169.9652,170.0986,169.8508,170.0033,5993.0
2019-01-28 12:25:00,178.48,178.49,177.86,177.86,2552.0,170.1272,170.1368,169.5362,169.5362,2552.0
2019-01-28 12:30:00,177.97,178.11,177.81,177.91,6283.0,169.6411,169.7745,169.4886,169.5839,6283.0
2019-01-28 12:35:00,178.0,178.16,177.54,178.16,10823.0,169.6697,169.8222,169.2312,169.8222,10823.0
2019-01-28 12:40:00,178.16,178.43,178.15,178.25,2200.0,169.8222,170.0796,169.8127,169.908,2200.0
2019-01-28 12:45:00,178.35,178.37,178.17,178.34,1100.0,170.0033,170.0224,169.8317,169.9938,1100.0
2019-01-28 12:50:00,178.3,178.3,177.85,178.2,4501.0,169.9557,169.9557,169.5267,169.8603,4501.0
2019-01-28 12:55:00,178.09,178.26,177.94,178.26,1500.0,169.7555,169.9175,169.6125,169.9175,1500.0
2019-01-28 13:00:00,178.25,178.36,178.23,178.33,1200.0,169.908,170.0128,169.8889,169.9843,1200.0
2019-01-28 13:05:00,178.45,178.76,178.45,178.7,6078.0,170.0986,170.3941,170.0986,170.3369,6078.0
2019-01-28 13:10:00,178.7,178.82,178.55,178.64,9506.0,170.3369,170.4513,170.194,170.2797,9506.0
2019-01-28 13:15:00,178.66,178.7,178.62,178.65,3681.0,170.2988,170.3369,170.2607,170.2893,3681.0
2019-01-28 13:20:00,178.69,178.79,178.55,178.59,5109.0,170.3274,170.4227,170.194,170.2321,5109.0
2019-01-28 13:25:00,178.69,178.69,178.52,178.6,2193.0,170.3274,170.3274,170.1654,170.2416,2193.0
2019-01-28 13:30:00,178.65,179.68,178.59,179.68,12040.0,170.2893,171.2711,170.2321,171.2711,12040.0
2019-01-28 13:35:00,179.7,179.84,179.36,179.36,12961.0,171.2901,171.4236,170.966,170.966,12961.0
2019-01-28 13:40:00,179.45,179.69,179.34,179.69,1400.0,171.0518,171.2806,170.947,171.2806,1400.0
2019-01-28 13:45:00,179.62,179.83,179.47,179.57,5376.0,171.2139,171.4141,171.0709,171.1662,5376.0
2019-01-28 13:50:00,179.63,179.8,179.56,179.8,1600.0,171.2234,171.3855,171.1567,171.3855,1600.0
2019-01-28 13:55:00,179.8,179.8,179.58,179.59,5290.0,171.3855,171.3855,171.1758,171.1853,5290.0
2019-01-28 14:00:00,179.66,179.74,179.43,179.43,2103.0,171.252,171.3283,171.0328,171.0328,2103.0
2019-01-28 14:05:00,179.51,179.57,179.36,179.57,1600.0,171.109,171.1662,170.966,171.1662,1600.0
2019-01-28 14:10:00,179.66,179.66,178.99,178.99,4268.0,171.252,171.252,170.6134,170.6134,4268.0
2019-01-28 14:15:00,179.0,179.2,179.0,179.18,2206.0,170.6229,170.8135,170.6229,170.7945,2206.0
2019-01-28 14:20:00,179.2,179.31,178.97,178.97,3110.0,170.8135,170.9184,170.5943,170.5943,3110.0
2019-01-28 14:25:00,178.9,178.92,178.72,178.79,1933.0,170.5276,170.5466,170.356,170.4227,1933.0
2019-01-28 14:30:00,178.86,178.91,178.6,178.82,9353.0,170.4894,170.5371,170.2416,170.4513,9353.0
2019-01-28 14:35:00,178.82,178.82,178.38,178.62,4200.0,170.4513,170.4513,170.0319,170.2607,4200.0
2019-01-28 14:40:00,178.64,178.85,178.49,178.81,4843.0,170.2797,170.4799,170.1368,170.4418,4843.0
2019-01-28 14:45:00,178.68,178.9,178.62,178.9,8085.0,170.3179,170.5276,170.2607,170.5276,8085.0
2019-01-28 14:50:00,178.9,179.46,178.84,179.08,9346.0,170.5276,171.0614,170.4704,170.6992,9346.0
2019-01-28 14:55:00,179.14,179.42,179.13,179.24,3442.0,170.7563,171.0232,170.7468,170.8517,3442.0
2019-01-28 15:00:00,179.36,179.56,179.32,179.39,5779.0,170.966,171.1567,170.9279,170.9946,5779.0
2019-01-28 15:05:00,179.37,179.4,179.04,179.33,5700.0,170.9756,171.0042,170.661,170.9375,5700.0
2019-01-28 15:10:00,179.4,179.78,179.29,179.78,7143.0,171.0042,171.3664,170.8993,171.3664,7143.0
2019-01-28 15:15:00,179.7,179.71,179.46,179.59,5222.0,171.2901,171.2997,171.0614,171.1853,5222.0
2019-01-28 15:20:00,179.58,179.78,179.5,179.61,6199.0,171.1758,171.3664,171.0995,171.2043,6199.0
2019-01-28 15:25:00,179.61,179.81,179.41,179.59,11365.0,171.2043,171.395,171.0137,171.1853,11365.0
2019-01-28 15:30:00,179.51,179.8,179.46,179.68,9646.0,171.109,171.3855,171.0614,171.2711,9646.0
2019-01-28 15:35:00,179.73,179.81,179.54,179.54,11053.0,171.3187,171.395,171.1376,171.1376,11053.0
2019-01-28 15:40:00,179.52,179.66,179.4,179.61,10559.0,171.1186,171.252,171.0042,171.2043,10559.0
2019-01-28 15:45:00,179.58,179.62,179.39,179.39,11448.0,171.1758,171.2139,170.9946,170.9946,11448.0
2019-01-28 15:50:00,179.42,179.64,179.34,179.59,13929.0,171.0232,171.2329,170.947,171.1853,13929.0
2019-01-28 15:55:00,179.64,179.68,179.52,179.62,38102.0,171.2329,171.2711,171.1186,171.2139,38102.0
2019-01-29 09:30:00,179.16,181.65,179.16,181.21,11331.0,170.7754,173.1489,170.7754,172.7295,11331.0
2019-01-29 09:35:00,181.21,181.63,180.63,181.3,31857.0,172.7295,173.1298,172.1766,172.8153,31857.0
2019-01-29 09:40:00,180.99,181.3,180.63,180.81,10013.0,172.5198,172.8153,172.1766,172.3482,10013.0
2019-01-29 09:45:00,180.4,181.39,180.4,181.27,2789.0,171.9574,172.901,171.9574,172.7867,2789.0
2019-01-29 09:50:00,181.16,181.63,181.16,181.63,8400.0,172.6818,173.1298,172.6818,173.1298,8400.0
2019-01-29 09:55:00,181.63,181.87,181.24,181.64,14731.0,173.1298,173.3586,172.7581,173.1393,14731.0
2019-01-29 10:00:00,181.63,181.68,181.13,181.56,13098.0,173.1298,173.1775,172.6532,173.0631,13098.0
2019-01-29 10:05:00,181.69,181.69,180.31,180.52,3700.0,173.187,173.187,171.8716,172.0718,3700.0
2019-01-29 10:10:00,180.4,180.7,179.96,179.99,7700.0,171.9574,172.2433,171.538,171.5666,7700.0
2019-01-29 10:15:00,179.77,179.77,179.77,179.77,100.0,171.3569,171.3569,171.3569,171.3569,100.0
2019-01-29 10:20:00,179.78,179.78,179.45,179.78,2200.0,171.3664,171.3664,171.0518,171.3664,2200.0
2019-01-29 10:25:00,179.68,180.08,179.67,180.04,3700.0,171.2711,171.6524,171.2615,171.6142,3700.0
2019-01-29 10:30:00,180.1,180.19,179.82,180.19,2259.0,171.6714,171.7572,171.4045,171.7572,2259.0
2019-01-29 10:35:00,180.31,180.57,180.17,180.55,6245.0,171.8716,172.1194,171.7381,172.1004,6245.0
2019-01-29 10:40:00,180.51,180.51,180.05,180.06,3701.0,172.0622,172.0622,171.6238,171.6333,3701.0
2019-01-29 10:45:00,180.43,180.78,180.25,180.72,14728.0,171.986,172.3196,171.8144,172.2624,14728.0
2019-01-29 10:50:00,180.63,180.65,180.27,180.63,7408.0,172.1766,172.1957,171.8335,172.1766,7408.0
2019-01-29 10:55:00,180.78,180.78,180.26,180.27,1600.0,172.3196,172.3196,171.8239,171.8335,1600.0
2019-01-29 11:00:00,180.14,180.66,179.99,180.46,2792.0,171.7095,172.2052,171.5666,172.0146,2792.0
2019-01-29 11:05:00,180.49,180.84,180.44,180.84,1570.0,172.0432,172.3768,171.9955,172.3768,1570.0
2019-01-29 11:10:00,180.8,180.8,180.21,180.38,2800.0,172.3387,172.3387,171.7763,171.9383,2800.0
2019-01-29 11:15:00,180.47,180.52,180.03,180.33,6516.0,172.0241,172.0718,171.6047,171.8907,6516.0
2019-01-29 11:20:00,180.43,180.49,180.1,180.1,2100.0,171.986,172.0432,171.6714,171.6714,2100.0
2019-01-29 11:25:00,180.18,180.64,180.13,180.3,3106.0,171.7477,172.1861,171.7,171.8621,3106.0
2019-01-29 11:30:00,180.34,180.75,180.33,180.75,1300.0,171.9002,172.291,171.8907,172.291,1300.0
2019-01-29 11:35:00,180.74,180.92,180.74,180.92,500.0,172.2815,172.453,172.2815,172.453,500.0
2019-01-29 11:40:00,180.88,181.08,180.66,180.82,2900.0,172.4149,172.6056,172.2052,172.3577,2900.0
2019-01-29 11:45:00,180.98,180.98,180.61,180.61,3360.0,172.5102,172.5102,172.1575,172.1575,3360.0
2019-01-29 11:50:00,180.66,180.99,180.61,180.99,3250.0,172.2052,172.5198,172.1575,172.5198,3250.0
2019-01-29 11:55:00,180.84,181.24,180.84,181.16,14119.0,172.3768,172.7581,172.3768,172.6818,14119.0
2019-01-29 12:00:00,181.19,181.29,180.87,180.98,6587.0,172.7104,172.8057,172.4054,172.5102,6587.0
2019-01-29 12:05:00,181.03,181.07,180.95,181.07,1100.0,172.5579,172.596,172.4816,172.596,1100.0
2019-01-29 12:10:00,181.0,181.21,180.92,181.17,1664.0,172.5293,172.7295,172.453,172.6913,1664.0
2019-01-29 12:15:00,181.16,181.16,180.87,180.89,2326.0,172.6818,172.6818,172.4054,172.4244,2326.0
2019-01-29 12:20:00,180.89,180.89,180.41,180.49,3636.0,172.4244,172.4244,171.9669,172.0432,3636.0
2019-01-29 12:25:00,180.41,180.48,180.17,180.25,8900.0,171.9669,172.0336,171.7381,171.8144,8900.0
2019-01-29 12:30:00,180.21,180.22,179.99,180.17,2085.0,171.7763,171.7858,171.5666,171.7381,2085.0
2019-01-29 12:35:00,180.21,180.43,180.06,180.41,4916.0,171.7763,171.986,171.6333,171.9669,4916.0
2019-01-29 12:40:00,180.41,180.41,180.04,180.09,9070.0,171.9669,171.9669,171.6142,171.6619,9070.0
2019-01-29 12:45:00,180.13,180.13,180.02,180.1,2200.0,171.7,171.7,171.5952,171.6714,2200.0
2019-01-29 12:50:00,180.1,180.15,179.87,179.88,3000.0,171.6714,171.7191,171.4522,171.4617,3000.0
2019-01-29 12:55:00,179.86,180.0,179.8,179.9,5528.0,171.4426,171.5761,171.3855,171.4808,5528.0
2019-01-29 13:00:00,179.81,180.88,179.8,180.78,134843.0,171.395,172.4149,171.3855,172.3196,134843.0
2019-01-29 13:05:00,180.71,180.94,180.4,180.56,4800.0,172.2529,172.4721,171.9574,172.1099,4800.0
2019-01-29 13:10:00,180.5,180.61,180.37,180.49,1800.0,172.0527,172.1575,171.9288,172.0432,1800.0
2019-01-29 13:15:00,180.38,180.52,180.38,180.44,2200.0,171.9383,172.0718,171.9383,171.9955,2200.0
2019-01-29 13:20:00,180.42,180.48,180.27,180.33,3712.0,171.9764,172.0336,171.8335,171.8907,3712.0
2019-01-29 13:25:00,180.34,180.51,180.33,180.51,1739.0,171.9002,172.0622,171.8907,172.0622,1739.0
2019-01-29 13:30:00,180.44,180.45,180.15,180.15,2500.0,171.9955,172.005,171.7191,171.7191,2500.0
2019-01-29 13:35:00,180.08,180.09,180.03,180.06,1323.0,171.6524,171.6619,171.6047,171.6333,1323.0
2019-01-29 13:40:00,180.04,180.35,179.98,180.28,1840.0,171.6142,171.9097,171.557,171.843,1840.0
2019-01-29 13:45:00,180.34,180.35,180.17,180.2,4616.0,171.9002,171.9097,171.7381,171.7667,4616.0
2019-01-29 13:50:00,180.2,180.4,180.2,180.21,2000.0,171.7667,171.9574,171.7667,171.7763,2000.0
2019-01-29 13:55:00,180.23,180.41,180.15,180.34,2123.0,171.7953,171.9669,171.7191,171.9002,2123.0
2019-01-29 14:00:00,180.42,180.42,180.2,180.21,1984.0,171.9764,171.9764,171.7667,171.7763,1984.0
2019-01-29 14:05:00,180.18,180.4,180.11,180.4,4401.0,171.7477,171.9574,171.6809,171.9574,4401.0
2019-01-29 14:10:00,180.31,180.37,180.08,180.14,4448.0,171.8716,171.9288,171.6524,171.7095,4448.0
2019-01-29 14:15:00,180.05,180.16,180.05,180.14,1427.0,171.6238,171.7286,171.6238,171.7095,1427.0
2019-01-29 14:20:00,180.15,180.16,180.0,180.12,1444.0,171.7191,171.7286,171.5761,171.6905,1444.0
2019-01-29 14:25:00,180.21,180.21,179.83,179.9,3500.0,171.7763,171.7763,171.4141,171.4808,3500.0
2019-01-29 14:30:00,179.93,180.14,179.92,180.14,1900.0,171.5094,171.7095,171.4998,171.7095,1900.0
2019-01-29 14:35:00,180.09,180.6,180.08,180.35,10462.0,171.6619,172.148,171.6524,171.9097,10462.0
2019-01-29 14:40:00,180.3,180.3,180.07,180.12,4852.0,171.8621,171.8621,171.6428,171.6905,4852.0
2019-01-29 14:45:00,180.12,180.2,179.79,179.86,2321.0,171.6905,171.7667,171.3759,171.4426,2321.0
2019-01-29 14:50:00,179.99,180.12,179.99,180.07,400.0,171.5666,171.6905,171.5666,171.6428,400.0
2019-01-29 14:55:00,180.06,180.14,179.99,180.04,2516.0,171.6333,171.7095,171.5666,171.6142,2516.0
2019-01-29 15:00:00,180.04,180.08,179.96,180.08,3452.0,171.6142,171.6524,171.538,171.6524,3452.0
2019-01-29 15:05:00,180.0,180.29,179.94,180.17,9545.0,171.5761,171.8525,171.5189,171.7381,9545.0
2019-01-29 15:10:00,180.22,180.23,180.08,180.12,3017.0,171.7858,171.7953,171.6524,171.6905,3017.0
2019-01-29 15:15:00,180.18,180.45,180.17,180.45,3611.0,171.7477,172.005,171.7381,172.005,3611.0
2019-01-29 15:20:00,180.51,180.55,180.31,180.35,3533.0,172.0622,172.1004,171.8716,171.9097,3533.0
2019-01-29 15:25:00,180.31,180.33,180.12,180.22,5130.0,171.8716,171.8907,171.6905,171.7858,5130.0
2019-01-29 15:30:00,180.26,180.55,180.25,180.3,6300.0,171.8239,172.1004,171.8144,171.8621,6300.0
2019-01-29 15:35:00,180.27,180.27,180.02,180.19,5383.0,171.8335,171.8335,171.5952,171.7572,5383.0
2019-01-29 15:40:00,180.16,180.16,179.9,180.05,7499.0,171.7286,171.7286,171.4808,171.6238,7499.0
2019-01-29 15:45:00,180.06,180.08,179.83,179.96,9168.0,171.6333,171.6524,171.4141,171.538,9168.0
2019-01-29 15:50:00,179.98,179.98,179.72,179.84,14057.0,171.557,171.557,171.3092,171.4236,14057.0
2019-01-29 15:55:00,179.87,180.26,179.69,180.2,73439.0,171.4522,171.8239,171.2806,171.7667,73439.0
2019-01-30 09:30:00,181.11,181.99,181.11,181.99,6139.0,172.6341,173.473,172.6341,173.473,6139.0
2019-01-30 09:35:00,181.99,181.99,181.18,181.19,10100.0,173.473,173.473,172.7009,172.7104,10100.0
2019-01-30 09:40:00,181.76,182.49,180.25,180.68,9275.0,173.2537,173.9496,171.8144,172.2243,9275.0
2019-01-30 09:45:00,180.75,181.14,180.38,180.38,6783.0,172.291,172.6627,171.9383,171.9383,6783.0
2019-01-30 09:50:00,180.53,181.06,180.46,181.01,2949.0,172.0813,172.5865,172.0146,172.5388,2949.0
2019-01-30 09:55:00,181.0,181.25,180.43,180.69,3578.0,172.5293,172.7676,171.986,172.2338,3578.0
2019-01-30 10:00:00,180.74,181.09,180.56,180.77,4900.0,172.2815,172.6151,172.1099,172.3101,4900.0
2019-01-30 10:05:00,180.84,180.84,180.04,180.32,1700.0,172.3768,172.3768,171.6142,171.8811,1700.0
2019-01-30 10:10:00,180.21,180.84,180.2,180.52,4394.0,171.7763,172.3768,171.7667,172.0718,4394.0
2019-01-30 10:15:00,180.62,180.78,179.59,179.88,4200.0,172.1671,172.3196,171.1853,171.4617,4200.0
2019-01-30 10:20:00,179.67,180.19,179.54,180.11,3100.0,171.2615,171.7572,171.1376,171.6809,3100.0
2019-01-30 10:25:00,180.14,180.67,180.14,180.53,3000.0,171.7095,172.2147,171.7095,172.0813,3000.0
2019-01-30 10:30:00,180.67,180.83,180.48,180.49,2400.0,172.2147,172.3673,172.0336,172.0432,2400.0
2019-01-30 10:35:00,180.66,180.8,180.14,180.41,7038.0,172.2052,172.3387,171.7095,171.9669,7038.0
2019-01-30 10:40:00,180.59,180.84,180.45,180.61,5800.0,172.1385,172.3768,172.005,172.1575,5800.0
2019-01-30 10:45:00,180.56,180.57,180.21,180.56,3700.0,172.1099,172.1194,171.7763,172.1099,3700.0
2019-01-30 10:50:00,180.49,180.49,180.15,180.15,2501.0,172.0432,172.0432,171.7191,171.7191,2501.0
2019-01-30 10:55:00,180.35,180.56,180.23,180.53,3591.0,171.9097,172.1099,171.7953,172.0813,3591.0
2019-01-30 11:00:00,180.54,180.93,180.54,180.59,2400.0,172.0908,172.4626,172.0908,172.1385,2400.0
2019-01-30 11:05:00,180.51,181.13,180.51,181.0,7583.0,172.0622,172.6532,172.0622,172.5293,7583.0
2019-01-30 11:10:00,180.98,180.99,180.63,180.72,700.0,172.5102,172.5198,172.1766,172.2624,700.0
2019-01-30 11:15:00,180.56,180.78,180.21,180.21,3378.0,172.1099,172.3196,171.7763,171.7763,3378.0
2019-01-30 11:20:00,180.26,180.32,179.88,180.26,5020.0,171.8239,171.8811,171.4617,171.8239,5020.0
2019-01-30 11:25:00,180.21,180.35,180.07,180.19,13113.0,171.7763,171.9097,171.6428,171.7572,13113.0
2019-01-30 11:30:00,180.18,180.22,179.98,180.09,5893.0,171.7477,171.7858,171.557,171.6619,5893.0
2019-01-30 11:35:00,180.01,180.12,179.79,179.88,1322.0,171.5856,171.6905,171.3759,171.4617,1322.0
2019-01-30 11:40:00,179.88,180.38,179.88,180.14,12260.0,171.4617,171.9383,171.4617,171.7095,12260.0
2019-01-30 11:45:00,180.15,180.36,180.12,180.36,1500.0,171.7191,171.9192,171.6905,171.9192,1500.0
2019-01-30 11:50:00,180.07,180.12,179.88,179.88,900.0,171.6428,171.6905,171.4617,171.4617,900.0
2019-01-30 11:55:00,179.97,180.15,179.65,179.65,3040.0,171.5475,171.7191,171.2425,171.2425,3040.0
2019-01-30 12:00:00,179.76,180.0,179.7,180.0,1200.0,171.3473,171.5761,171.2901,171.5761,1200.0
2019-01-30 12:05:00,180.12,180.12,179.92,179.92,685.0,171.6905,171.6905,171.4998,171.4998,685.0
2019-01-30 12:10:00,179.95,180.12,179.91,180.11,3700.0,171.5284,171.6905,171.4903,171.6809,3700.0
2019-01-30 12:15:00,180.13,180.23,179.91,180.18,7640.0,171.7,171.7953,171.4903,171.7477,7640.0
2019-01-30 12:20:00,180.03,180.08,179.88,179.88,1400.0,171.6047,171.6524,171.4617,171.4617,1400.0
2019-01-30 12:25:00,179.81,180.01,179.72,179.98,1700.0,171.395,171.5856,171.3092,171.557,1700.0
2019-01-30 12:30:00,180.03,180.03,179.64,179.7,1510.0,171.6047,171.6047,171.2329,171.2901,1510.0
2019-01-30 12:35:00,179.75,179.75,179.53,179.56,1500.0,171.3378,171.3378,171.1281,171.1567,1500.0
2019-01-30 12:40:00,179.56,179.56,179.26,179.33,1388.0,171.1567,171.1567,170.8707,170.9375,1388.0
2019-01-30 12:45:00,179.32,179.47,179.18,179.31,2200.0,170.9279,171.0709,170.7945,170.9184,2200.0
2019-01-30 12:50:00,179.31,179.5,179.19,179.2,7800.0,170.9184,171.0995,170.804,170.8135,7800.0
2019-01-30 12:55:00,179.11,179.29,178.91,178.97,4212.0,170.7277,170.8993,170.5371,170.5943,4212.0
2019-01-30 13:00:00,178.98,179.18,178.9,178.97,1540.0,170.6038,170.7945,170.5276,170.5943,1540.0
2019-01-30 13:05:00,178.87,179.03,178.87,178.9,1500.0,170.499,170.6515,170.499,170.5276,1500.0
2019-01-30 13:10:00,178.97,179.09,178.94,178.95,1533.0,170.5943,170.7087,170.5657,170.5752,1533.0
2019-01-30 13:15:00,178.93,179.26,178.93,179.07,9487.0,170.5562,170.8707,170.5562,170.6896,9487.0
2019-01-30 13:20:00,178.93,178.95,178.63,178.7,974.0,170.5562,170.5752,170.2702,170.3369,974.0
2019-01-30 13:25:00,178.61,178.72,178.51,178.52,900.0,170.2511,170.356,170.1558,170.1654,900.0
2019-01-30 13:30:00,178.57,178.79,178.56,178.57,2220.0,170.213,170.4227,170.2035,170.213,2220.0
2019-01-30 13:35:00,178.6,178.7,178.5,178.7,400.0,170.2416,170.3369,170.1463,170.3369,400.0
2019-01-30 13:40:00,178.7,178.71,178.51,178.65,1717.0,170.3369,170.3465,170.1558,170.2893,1717.0
2019-01-30 13:45:00,178.55,178.71,178.46,178.63,3900.0,170.194,170.3465,170.1082,170.2702,3900.0
2019-01-30 13:50:00,178.5,178.5,178.2,178.38,2278.0,170.1463,170.1463,169.8603,170.0319,2278.0
2019-01-30 13:55:00,178.36,178.54,178.15,178.26,2500.0,170.0128,170.1844,169.8127,169.9175,2500.0
2019-01-30 14:00:00,177.95,179.09,177.89,179.09,18200.0,169.622,170.7087,169.5648,170.7087,18200.0
2019-01-30 14:05:00,178.95,179.53,178.85,179.2,43909.0,170.5752,171.1281,170.4799,170.8135,43909.0
2019-01-30 14:10:00,179.23,179.41,179.17,179.32,3600.0,170.8421,171.0137,170.7849,170.9279,3600.0
2019-01-30 14:15:00,179.23,179.27,179.0,179.08,1880.0,170.8421,170.8803,170.6229,170.6992,1880.0
2019-01-30 14:20:00,179.26,179.27,179.16,179.27,722.0,170.8707,170.8803,170.7754,170.8803,722.0
2019-01-30 14:25:00,179.12,179.22,178.54,178.54,11843.0,170.7373,170.8326,170.1844,170.1844,11843.0
2019-01-30 14:30:00,178.63,178.97,178.47,178.97,2969.0,170.2702,170.5943,170.1177,170.5943,2969.0
2019-01-30 14:35:00,179.06,179.16,178.76,178.83,6960.0,170.6801,170.7754,170.3941,170.4609,6960.0
2019-01-30 14:40:00,178.94,179.11,178.8,178.93,6160.0,170.5657,170.7277,170.4323,170.5562,6160.0
2019-01-30 14:45:00,179.17,179.25,178.93,178.93,4680.0,170.7849,170.8612,170.5562,170.5562,4680.0
2019-01-30 14:50:00,179.02,179.24,178.6,179.17,6878.0,170.642,170.8517,170.2416,170.7849,6878.0
2019-01-30 14:55:00,179.07,179.38,179.0,179.1,13773.0,170.6896,170.9851,170.6229,170.7182,13773.0
2019-01-30 15:00:00,179.14,179.14,178.95,178.95,5445.0,170.7563,170.7563,170.5752,170.5752,5445.0
2019-01-30 15:05:00,178.96,179.03,178.6,178.6,3840.0,170.5848,170.6515,170.2416,170.2416,3840.0
2019-01-30 15:10:00,178.6,178.69,178.48,178.55,4936.0,170.2416,170.3274,170.1272,170.194,4936.0
2019-01-30 15:15:00,178.58,178.67,178.3,178.57,15031.0,170.2226,170.3083,169.9557,170.213,15031.0
2019-01-30 15:20:00,178.57,178.63,178.05,178.27,6494.0,170.213,170.2702,169.7174,169.9271,6494.0
2019-01-30 15:25:00,178.5,178.54,178.18,178.36,5800.0,170.1463,170.1844,169.8413,170.0128,5800.0
2019-01-30 15:30:00,178.2,178.44,178.16,178.18,10768.0,169.8603,170.0891,169.8222,169.8413,10768.0
2019-01-30 15:35:00,178.35,178.61,178.16,178.61,9379.0,170.0033,170.2511,169.8222,170.2511,9379.0
2019-01-30 15:40:00,178.62,178.66,178.45,178.56,15696.0,170.2607,170.2988,170.0986,170.2035,15696.0
2019-01-30 15:45:00,178.56,178.57,178.34,178.52,11081.0,170.2035,170.213,169.9938,170.1654,11081.0
2019-01-30 15:50:00,178.47,178.55,178.27,178.36,13023.0,170.1177,170.194,169.9271,170.0128,13023.0
2019-01-30 15:55:00,178.42,178.72,178.32,178.55,32217.0,170.07,170.356,169.9747,170.194,32217.0
2019-01-31 09:30:00,177.63,178.0,176.83,176.94,3952.0,169.317,169.6697,168.5545,168.6593,3952.0
2019-01-31 09:35:00,177.78,178.0,176.73,176.73,805.0,169.46,169.6697,168.4591,168.4591,805.0
2019-01-31 09:40:00,177.31,177.31,175.76,176.0,4894.0,169.012,169.012,167.5345,167.7633,4894.0
2019-01-31 09:45:00,176.49,176.96,176.37,176.6,4362.0,168.2304,168.6784,168.116,168.3352,4362.0
2019-01-31 09:50:00,176.89,176.89,176.49,176.49,1100.0,168.6116,168.6116,168.2304,168.2304,1100.0
2019-01-31 09:55:00,176.6,177.8,176.52,177.8,4400.0,168.3352,169.4791,168.259,169.4791,4400.0
2019-01-31 10:00:00,177.72,178.44,177.72,178.44,4183.0,169.4028,170.0891,169.4028,170.0891,4183.0
2019-01-31 10:05:00,178.29,178.36,177.94,177.94,2235.0,169.9461,170.0128,169.6125,169.6125,2235.0
2019-01-31 10:10:00,177.8,178.05,177.8,178.05,1000.0,169.4791,169.7174,169.4791,169.7174,1000.0
2019-01-31 10:15:00,178.3,178.4,178.07,178.4,1416.0,169.9557,170.051,169.7364,170.051,1416.0
2019-01-31 10:20:00,178.25,178.53,178.03,178.53,1855.0,169.908,170.1749,169.6983,170.1749,1855.0
2019-01-31 10:25:00,178.31,179.05,178.3,178.86,4650.0,169.9652,170.6706,169.9557,170.4894,4650.0
2019-01-31 10:30:00,178.79,179.24,178.75,179.24,3700.0,170.4227,170.8517,170.3846,170.8517,3700.0
2019-01-31 10:35:00,179.21,179.37,179.13,179.3,5602.0,170.8231,170.9756,170.7468,170.9089,5602.0
2019-01-31 10:40:00,179.29,179.6,179.25,179.56,28068.0,170.8993,171.1948,170.8612,171.1567,28068.0
2019-01-31 10:45:00,179.53,179.53,179.1,179.1,7444.0,171.1281,171.1281,170.7182,170.7182,7444.0
2019-01-31 10:50:00,179.11,179.3,179.1,179.29,3339.0,170.7277,170.9089,170.7182,170.8993,3339.0
2019-01-31 10:55:00,179.34,180.25,179.26,179.91,30426.0,170.947,171.8144,170.8707,171.4903,30426.0
2019-01-31 11:00:00,180.18,180.28,180.05,180.06,2200.0,171.7477,171.843,171.6238,171.6333,2200.0
2019-01-31 11:05:00,179.91,180.06,179.19,179.54,10164.0,171.4903,171.6333,170.804,171.1376,10164.0
2019-01-31 11:10:00,179.49,179.64,179.39,179.56,1712.0,171.09,171.2329,170.9946,171.1567,1712.0
2019-01-31 11:15:00,179.56,179.62,178.98,179.13,11593.0,171.1567,171.2139,170.6038,170.7468,11593.0
2019-01-31 11:20:00,179.07,179.25,178.98,178.98,3025.0,170.6896,170.8612,170.6038,170.6038,3025.0
2019-01-31 11:25:00,179.08,179.22,178.89,179.02,7303.0,170.6992,170.8326,170.518,170.642,7303.0
2019-01-31 11:30:00,179.04,179.22,179.04,179.06,12300.0,170.661,170.8326,170.661,170.6801,12300.0
2019-01-31 11:35:00,179.16,179.3,178.99,179.17,7797.0,170.7754,170.9089,170.6134,170.7849,7797.0
2019-01-31 11:40:00,179.2,179.2,178.99,179.19,2900.0,170.8135,170.8135,170.6134,170.804,2900.0
2019-01-31 11:45:00,179.12,179.21,178.83,178.99,9512.0,170.7373,170.8231,170.4609,170.6134,9512.0
2019-01-31 11:50:00,178.89,179.05,178.87,179.01,688.0,170.518,170.6706,170.499,170.6324,688.0
2019-01-31 11:55:00,179.19,179.19,178.95,179.0,1700.0,170.804,170.804,170.5752,170.6229,1700.0
2019-01-31 12:00:00,179.0,179.25,179.0,179.05,1200.0,170.6229,170.8612,170.6229,170.6706,1200.0
2019-01-31 12:05:00,179.22,179.29,179.1,179.13,2500.0,170.8326,170.8993,170.7182,170.7468,2500.0
2019-01-31 12:10:00,179.07,179.07,178.76,178.92,1600.0,170.6896,170.6896,170.3941,170.5466,1600.0
2019-01-31 12:15:00,179.0,179.1,178.96,178.96,1101.0,170.6229,170.7182,170.5848,170.5848,1101.0
2019-01-31 12:20:00,178.98,179.08,178.85,178.85,1800.0,170.6038,170.6992,170.4799,170.4799,1800.0
2019-01-31 12:25:00,178.87,178.87,178.61,178.62,709.0,170.499,170.499,170.2511,170.2607,709.0
2019-01-31 12:30:00,178.72,178.72,178.71,178.72,800.0,170.356,170.356,170.3465,170.356,800.0
2019-01-31 12:35:00,178.92,178.96,178.79,178.9,1871.0,170.5466,170.5848,170.4227,170.5276,1871.0
2019-01-31 12:40:00,178.75,179.03,178.67,178.67,12193.0,170.3846,170.6515,170.3083,170.3083,12193.0
2019-01-31 12:45:00,178.83,179.1,178.74,179.02,2497.0,170.4609,170.7182,170.3751,170.642,2497.0
2019-01-31 12:50:00,179.03,179.03,178.71,178.75,12574.0,170.6515,170.6515,170.3465,170.3846,12574.0
2019-01-31 12:55:00,178.65,178.9,178.6,178.67,14612.0,170.2893,170.5276,170.2416,170.3083,14612.0
2019-01-31 13:00:00,178.67,178.83,178.67,178.79,1150.0,170.3083,170.4609,170.3083,170.4227,1150.0
2019-01-31 13:05:00,178.88,179.0,178.84,178.87,10444.0,170.5085,170.6229,170.4704,170.499,10444.0
2019-01-31 13:10:00,178.79,178.79,178.17,178.22,5900.0,170.4227,170.4227,169.8317,169.8794,5900.0
2019-01-31 13:15:00,178.19,178.26,177.91,178.0,16304.0,169.8508,169.9175,169.5839,169.6697,16304.0
2019-01-31 13:20:00,178.34,178.34,178.01,178.06,12523.0,169.9938,169.9938,169.6792,169.7269,12523.0
2019-01-31 13:25:00,178.11,178.25,178.07,178.15,26590.0,169.7745,169.908,169.7364,169.8127,26590.0
2019-01-31 13:30:00,178.11,178.51,178.11,178.37,13690.0,169.7745,170.1558,169.7745,170.0224,13690.0
2019-01-31 13:35:00,178.4,178.44,178.23,178.33,10890.0,170.051,170.0891,169.8889,169.9843,10890.0
2019-01-31 13:40:00,178.34,178.58,178.32,178.5,5119.0,169.9938,170.2226,169.9747,170.1463,5119.0
2019-01-31 13:45:00,178.45,178.54,178.2,178.2,21034.0,170.0986,170.1844,169.8603,169.8603,21034.0
2019-01-31 13:50:00,178.25,178.53,178.25,178.31,3890.0,169.908,170.1749,169.908,169.9652,3890.0
2019-01-31 13:55:00,178.29,178.32,177.93,177.99,13238.0,169.9461,169.9747,169.603,169.6602,13238.0
2019-01-31 14:00:00,177.99,178.37,177.99,178.32,4263.0,169.6602,170.0224,169.6602,169.9747,4263.0
2019-01-31 14:05:00,178.3,178.74,178.28,178.57,14106.0,169.9557,170.3751,169.9366,170.213,14106.0
2019-01-31 14:10:00,178.73,178.89,178.33,178.53,9816.0,170.3655,170.518,169.9843,170.1749,9816.0
2019-01-31 14:15:00,178.48,178.48,178.07,178.22,10638.0,170.1272,170.1272,169.7364,169.8794,10638.0
2019-01-31 14:20:00,178.28,178.48,178.28,178.33,17847.0,169.9366,170.1272,169.9366,169.9843,17847.0
2019-01-31 14:25:00,178.27,178.65,178.13,178.45,26183.0,169.9271,170.2893,169.7936,170.0986,26183.0
2019-01-31 14:30:00,178.47,178.6,178.11,178.23,7383.0,170.1177,170.2416,169.7745,169.8889,7383.0
2019-01-31 14:35:00,178.32,178.32,178.06,178.26,18765.0,169.9747,169.9747,169.7269,169.9175,18765.0
2019-01-31 14:40:00,178.33,178.34,177.69,178.12,28012.0,169.9843,169.9938,169.3742,169.7841,28012.0
2019-01-31 14:45:00,178.13,178.3,178.08,178.3,2100.0,169.7936,169.9557,169.746,169.9557,2100.0
2019-01-31 14:50:00,178.19,178.3,177.65,177.7,15607.0,169.8508,169.9557,169.3361,169.3837,15607.0
2019-01-31 14:55:00,178.06,178.11,177.81,177.93,15492.0,169.7269,169.7745,169.4886,169.603,15492.0
2019-01-31 15:00:00,177.97,178.07,177.83,177.99,9176.0,169.6411,169.7364,169.5077,169.6602,9176.0
2019-01-31 15:05:00,177.96,178.08,177.79,177.9,5736.0,169.6316,169.746,169.4695,169.5744,5736.0
2019-01-31 15:10:00,177.8,177.8,177.51,177.51,4000.0,169.4791,169.4791,169.2026,169.2026,4000.0
2019-01-31 15:15:00,177.53,177.63,176.91,177.02,24478.0,169.2217,169.317,168.6307,168.7356,24478.0
2019-01-31 15:20:00,177.02,177.37,176.74,176.81,33409.0,168.7356,169.0692,168.4687,168.5354,33409.0
2019-01-31 15:25:00,176.88,177.53,176.78,177.39,14064.0,168.6021,169.2217,168.5068,169.0882,14064.0
2019-01-31 15:30:00,177.4,177.83,176.91,177.03,72319.0,169.0978,169.5077,168.6307,168.7451,72319.0
2019-01-31 15:35:00,177.17,177.68,176.95,177.14,54491.0,168.8785,169.3647,168.6688,168.8499,54491.0
2019-01-31 15:40:00,177.18,177.34,176.91,177.24,25594.0,168.8881,169.0406,168.6307,168.9453,25594.0
2019-01-31 15:45:00,177.14,177.25,176.83,177.09,30971.0,168.8499,168.9548,168.5545,168.8023,30971.0
2019-01-31 15:50:00,177.14,177.52,177.07,177.31,37047.0,168.8499,169.2122,168.7832,169.012,37047.0
2019-01-31 15:55:00,177.26,177.45,176.63,176.68,157892.0,168.9643,169.1454,168.3638,168.4115,157892.0
2019-02-01 09:30:00,177.46,178.0,177.16,177.84,12235.0,169.155,169.6697,168.869,169.5172,12235.0
2019-02-01 09:35:00,178.2,179.67,177.98,179.67,24783.0,169.8603,171.2615,169.6506,171.2615,24783.0
2019-02-01 09:40:00,179.4,180.18,179.39,179.82,11740.0,171.0042,171.7477,170.9946,171.4045,11740.0
2019-02-01 09:45:00,179.81,180.73,179.81,180.52,15180.0,171.395,172.2719,171.395,172.0718,15180.0
2019-02-01 09:50:00,180.36,180.49,179.91,180.19,19883.0,171.9192,172.0432,171.4903,171.7572,19883.0
2019-02-01 09:55:00,180.23,180.84,180.0,180.17,9573.0,171.7953,172.3768,171.5761,171.7381,9573.0
2019-02-01 10:00:00,180.29,180.85,180.29,180.83,10700.0,171.8525,172.3863,171.8525,172.3673,10700.0
2019-02-01 10:05:00,180.88,180.93,180.4,180.93,6117.0,172.4149,172.4626,171.9574,172.4626,6117.0
2019-02-01 10:10:00,180.75,181.29,180.56,181.28,9294.0,172.291,172.8057,172.1099,172.7962,9294.0
2019-02-01 10:15:00,181.31,181.56,180.79,180.87,13225.0,172.8248,173.0631,172.3291,172.4054,13225.0
2019-02-01 10:20:00,180.85,181.49,180.85,181.2,7600.0,172.3863,172.9964,172.3863,172.7199,7600.0
2019-02-01 10:25:00,181.18,181.18,180.84,181.06,5296.0,172.7009,172.7009,172.3768,172.5865,5296.0
2019-02-01 10:30:00,181.07,181.6,181.01,181.38,5060.0,172.596,173.1012,172.5388,172.8915,5060.0
2019-02-01 10:35:00,181.27,182.39,181.24,182.39,8709.0,172.7867,173.8542,172.7581,173.8542,8709.0
2019-02-01 10:40:00,182.17,182.28,181.93,182.04,3100.0,173.6445,173.7494,173.4158,173.5206,3100.0
2019-02-01 10:45:00,182.26,182.44,182.16,182.19,3000.0,173.7303,173.9019,173.635,173.6636,3000.0
2019-02-01 10:50:00,182.19,182.19,181.61,181.68,5113.0,173.6636,173.6636,173.1107,173.1775,5113.0
2019-02-01 10:55:00,181.56,181.68,181.33,181.68,3992.0,173.0631,173.1775,172.8439,173.1775,3992.0
2019-02-01 11:00:00,181.53,181.82,181.46,181.82,2600.0,173.0345,173.3109,172.9678,173.3109,2600.0
2019-02-01 11:05:00,181.93,182.48,181.93,182.4,5500.0,173.4158,173.94,173.4158,173.8638,5500.0
2019-02-01 11:10:00,182.48,182.53,182.07,182.45,4666.0,173.94,173.9877,173.5492,173.9114,4666.0
2019-02-01 11:15:00,182.32,182.41,182.19,182.37,3000.0,173.7875,173.8733,173.6636,173.8352,3000.0
2019-02-01 11:20:00,182.2,182.73,182.16,182.68,5394.0,173.6731,174.1783,173.635,174.1307,5394.0
2019-02-01 11:25:00,182.69,183.04,182.66,182.66,2900.0,174.1402,174.4738,174.1116,174.1116,2900.0
2019-02-01 11:30:00,182.6,183.34,182.6,183.34,17139.0,174.0544,174.7598,174.0544,174.7598,17139.0
2019-02-01 11:35:00,183.34,183.7,183.22,183.38,10187.0,174.7598,175.1029,174.6454,174.7979,10187.0
2019-02-01 11:40:00,183.48,183.48,182.63,182.87,4289.0,174.8932,174.8932,174.083,174.3118,4289.0
2019-02-01 11:45:00,182.77,182.89,182.63,182.8,2600.0,174.2165,174.3308,174.083,174.2451,2600.0
2019-02-01 11:50:00,182.92,183.05,182.77,182.77,3137.0,174.3594,174.4834,174.2165,174.2165,3137.0
2019-02-01 11:55:00,182.86,183.23,182.77,183.23,3285.0,174.3023,174.6549,174.2165,174.6549,3285.0
2019-02-01 12:00:00,183.13,183.14,182.78,182.97,12056.0,174.5596,174.5691,174.226,174.4071,12056.0
2019-02-01 12:05:00,183.01,183.45,183.01,183.43,6683.0,174.4452,174.8646,174.4452,174.8456,6683.0
2019-02-01 12:10:00,183.37,183.45,182.94,182.98,4640.0,174.7884,174.8646,174.3785,174.4166,4640.0
2019-02-01 12:15:00,182.97,183.18,182.96,183.16,4834.0,174.4071,174.6073,174.3976,174.5882,4834.0
2019-02-01 12:20:00,183.28,183.28,182.89,183.15,6585.0,174.7026,174.7026,174.3308,174.5787,6585.0
2019-02-01 12:25:00,183.16,183.57,183.16,183.5,2179.0,174.5882,174.979,174.5882,174.9123,2179.0
2019-02-01 12:30:00,183.61,183.89,183.23,183.89,4617.0,175.0172,175.284,174.6549,175.284,4617.0
2019-02-01 12:35:00,183.8,183.93,183.0,183.1,3711.0,175.1983,175.3222,174.4357,174.531,3711.0
2019-02-01 12:40:00,182.85,183.27,182.85,183.27,2000.0,174.2927,174.6931,174.2927,174.6931,2000.0
2019-02-01 12:45:00,183.26,183.26,182.82,183.05,4857.0,174.6835,174.6835,174.2641,174.4834,4857.0
2019-02-01 12:50:00,183.05,183.16,182.89,183.16,1200.0,174.4834,174.5882,174.3308,174.5882,1200.0
2019-02-01 12:55:00,183.04,183.04,182.89,182.92,1700.0,174.4738,174.4738,174.3308,174.3594,1700.0
2019-02-01 13:00:00,182.73,183.01,182.61,182.79,1500.0,174.1783,174.4452,174.064,174.2355,1500.0
2019-02-01 13:05:00,182.75,183.14,182.74,182.91,5887.0,174.1974,174.5691,174.1879,174.3499,5887.0
2019-02-01 13:10:00,182.85,182.85,182.68,182.73,1100.0,174.2927,174.2927,174.1307,174.1783,1100.0
2019-02-01 13:15:00,182.86,182.93,182.41,182.54,2600.0,174.3023,174.369,173.8733,173.9972,2600.0
2019-02-01 13:20:00,182.37,182.37,182.14,182.15,1051.0,173.8352,173.8352,173.6159,173.6255,1051.0
2019-02-01 13:25:00,182.3,182.48,182.29,182.48,1400.0,173.7685,173.94,173.7589,173.94,1400.0
2019-02-01 13:30:00,182.46,182.61,182.25,182.25,6961.0,173.921,174.064,173.7208,173.7208,6961.0
2019-02-01 13:35:00,182.24,182.31,182.0,182.31,3001.0,173.7113,173.778,173.4825,173.778,3001.0
2019-02-01 13:40:00,182.21,182.41,182.1,182.35,4300.0,173.6827,173.8733,173.5778,173.8161,4300.0
2019-02-01 13:45:00,182.16,182.68,182.06,182.68,3900.0,173.635,174.1307,173.5397,174.1307,3900.0
2019-02-01 13:50:00,182.64,182.75,182.61,182.75,7990.0,174.0925,174.1974,174.064,174.1974,7990.0
2019-02-01 13:55:00,182.56,182.68,182.49,182.68,700.0,174.0163,174.1307,173.9496,174.1307,700.0
2019-02-01 14:00:00,182.6,182.66,182.34,182.47,14256.0,174.0544,174.1116,173.8066,173.9305,14256.0
2019-02-01 14:05:00,182.45,182.47,182.15,182.39,5297.0,173.9114,173.9305,173.6255,173.8542,5297.0
2019-02-01 14:10:00,182.29,182.3,181.99,182.24,5800.0,173.7589,173.7685,173.473,173.7113,5800.0
2019-02-01 14:15:00,182.23,182.42,182.2,182.38,6420.0,173.7017,173.8828,173.6731,173.8447,6420.0
2019-02-01 14:20:00,182.43,182.61,182.24,182.4,5202.0,173.8924,174.064,173.7113,173.8638,5202.0
2019-02-01 14:25:00,182.37,182.52,182.29,182.52,8446.0,173.8352,173.9782,173.7589,173.9782,8446.0
2019-02-01 14:30:00,182.47,183.14,182.41,182.97,8122.0,173.9305,174.5691,173.8733,174.4071,8122.0
2019-02-01 14:35:00,182.88,183.18,182.68,182.77,3562.0,174.3213,174.6073,174.1307,174.2165,3562.0
2019-02-01 14:40:00,182.72,182.77,182.51,182.73,3200.0,174.1688,174.2165,173.9686,174.1783,3200.0
2019-02-01 14:45:00,182.8,182.95,182.66,182.77,2849.0,174.2451,174.388,174.1116,174.2165,2849.0
2019-02-01 14:50:00,182.78,182.82,182.64,182.73,10192.0,174.226,174.2641,174.0925,174.1783,10192.0
2019-02-01 14:55:00,182.72,182.9,182.66,182.84,15259.0,174.1688,174.3404,174.1116,174.2832,15259.0
2019-02-01 15:00:00,182.77,183.28,182.72,183.28,7509.0,174.2165,174.7026,174.1688,174.7026,7509.0
2019-02-01 15:05:00,183.36,183.46,182.95,183.05,6400.0,174.7789,174.8742,174.388,174.4834,6400.0
2019-02-01 15:10:00,183.08,183.31,183.07,183.15,5100.0,174.512,174.7312,174.5024,174.5787,5100.0
2019-02-01 15:15:00,183.26,183.72,183.11,183.55,8600.0,174.6835,175.122,174.5406,174.96,8600.0
2019-02-01 15:20:00,183.58,183.7,183.41,183.64,3448.0,174.9886,175.1029,174.8265,175.0457,3448.0
2019-02-01 15:25:00,183.64,183.71,183.35,183.71,13341.0,175.0457,175.1125,174.7693,175.1125,13341.0
2019-02-01 15:30:00,183.75,184.63,183.72,184.32,24884.0,175.1506,175.9894,175.122,175.6939,24884.0
2019-02-01 15:35:00,184.34,184.77,184.34,184.47,18436.0,175.713,176.1229,175.713,175.8369,18436.0
2019-02-01 15:40:00,184.48,185.05,184.48,184.67,17067.0,175.8464,176.3898,175.8464,176.0275,17067.0
2019-02-01 15:45:00,184.66,184.72,184.23,184.23,20471.0,176.018,176.0752,175.6081,175.6081,20471.0
2019-02-01 15:50:00,184.31,184.37,184.08,184.16,19904.0,175.6844,175.7416,175.4652,175.5414,19904.0
2019-02-01 15:55:00,184.16,184.28,183.59,183.81,107210.0,175.5414,175.6558,174.9981,175.2078,107210.0
2019-02-04 09:30:00,184.08,185.0,184.08,184.85,6195.0,175.4652,176.3421,175.4652,176.1991,6195.0
2019-02-04 09:35:00,184.92,185.46,184.04,184.58,14719.0,176.2658,176.7806,175.427,175.9418,14719.0
2019-02-04 09:40:00,184.33,184.58,183.69,184.11,17778.0,175.7035,175.9418,175.0934,175.4938,17778.0
2019-02-04 09:45:00,183.83,184.22,183.8,184.22,1900.0,175.2269,175.5986,175.1983,175.5986,1900.0
2019-02-04 09:50:00,184.41,185.43,184.38,185.25,10927.0,175.7797,176.752,175.7511,176.5804,10927.0
2019-02-04 09:55:00,185.28,185.6,184.84,185.11,17061.0,176.609,176.914,176.1896,176.447,17061.0
2019-02-04 10:00:00,184.95,184.95,184.56,184.75,11374.0,176.2944,176.2944,175.9227,176.1038,11374.0
2019-02-04 10:05:00,184.62,184.93,184.47,184.79,5600.0,175.9799,176.2754,175.8369,176.1419,5600.0
2019-02-04 10:10:00,184.66,186.2,184.6,186.2,9031.0,176.018,177.4859,175.9608,177.4859,9031.0
2019-02-04 10:15:00,186.03,186.68,185.46,185.56,41316.0,177.3239,177.9435,176.7806,176.8759,41316.0
2019-02-04 10:20:00,185.45,185.51,184.93,184.93,5347.0,176.771,176.8282,176.2754,176.2754,5347.0
2019-02-04 10:25:00,184.73,185.05,184.62,185.04,3895.0,176.0847,176.3898,175.9799,176.3802,3895.0
2019-02-04 10:30:00,185.05,185.6,185.03,185.48,2400.0,176.3898,176.914,176.3707,176.7996,2400.0
2019-02-04 10:35:00,185.39,185.39,185.11,185.11,2822.0,176.7138,176.7138,176.447,176.447,2822.0
2019-02-04 10:40:00,185.07,185.5,185.03,185.11,2901.0,176.4088,176.8187,176.3707,176.447,2901.0
2019-02-04 10:45:00,185.19,185.34,184.87,184.99,2751.0,176.5232,176.6662,176.2182,176.3326,2751.0
2019-02-04 10:50:00,184.99,185.06,184.92,185.04,1300.0,176.3326,176.3993,176.2658,176.3802,1300.0
2019-02-04 10:55:00,184.95,184.99,184.69,184.95,3000.0,176.2944,176.3326,176.0466,176.2944,3000.0
2019-02-04 11:00:00,185.1,185.47,185.1,185.47,1200.0,176.4374,176.7901,176.4374,176.7901,1200.0
2019-02-04 11:05:00,185.46,185.46,184.97,185.0,4521.0,176.7806,176.7806,176.3135,176.3421,4521.0
2019-02-04 11:10:00,185.1,185.2,184.76,185.05,3070.0,176.4374,176.5327,176.1133,176.3898,3070.0
2019-02-04 11:15:00,185.26,185.26,184.69,184.92,2800.0,176.5899,176.5899,176.0466,176.2658,2800.0
2019-02-04 11:20:00,184.93,185.17,184.93,184.98,5414.0,176.2754,176.5041,176.2754,176.323,5414.0
2019-02-04 11:25:00,185.06,185.57,185.06,185.26,4600.0,176.3993,176.8854,176.3993,176.5899,4600.0
2019-02-04 11:30:00,185.39,185.55,185.35,185.49,2700.0,176.7138,176.8664,176.6757,176.8092,2700.0
2019-02-04 11:35:00,185.43,185.61,185.35,185.35,1200.0,176.752,176.9236,176.6757,176.6757,1200.0
2019-02-04 11:40:00,185.59,185.78,185.32,185.51,2604.0,176.9045,177.0856,176.6471,176.8282,2604.0
2019-02-04 11:45:00,185.46,185.89,185.46,185.89,1220.0,176.7806,177.1904,176.7806,177.1904,1220.0
2019-02-04 11:50:00,186.02,186.02,185.49,185.49,2100.0,177.3144,177.3144,176.8092,176.8092,2100.0
2019-02-04 11:55:00,185.43,185.68,185.42,185.68,1497.0,176.752,176.9903,176.7424,176.9903,1497.0
2019-02-04 12:00:00,185.73,185.82,185.53,185.54,1425.0,177.0379,177.1237,176.8473,176.8568,1425.0
2019-02-04 12:05:00,185.55,185.55,185.33,185.36,1300.0,176.8664,176.8664,176.6567,176.6853,1300.0
2019-02-04 12:10:00,185.26,185.35,185.23,185.26,607.0,176.5899,176.6757,176.5613,176.5899,607.0
2019-02-04 12:15:00,185.42,185.51,185.26,185.4,1845.0,176.7424,176.8282,176.5899,176.7234,1845.0
2019-02-04 12:20:00,185.29,185.57,185.29,185.41,4491.0,176.6185,176.8854,176.6185,176.7329,4491.0
2019-02-04 12:25:00,185.45,185.66,185.41,185.41,4500.0,176.771,176.9712,176.7329,176.7329,4500.0
2019-02-04 12:30:00,185.4,185.55,185.33,185.53,3502.0,176.7234,176.8664,176.6567,176.8473,3502.0
2019-02-04 12:35:00,185.45,185.8,185.4,185.68,4719.0,176.771,177.1047,176.7234,176.9903,4719.0
2019-02-04 12:40:00,185.68,185.75,185.58,185.68,1900.0,176.9903,177.057,176.895,176.9903,1900.0
2019-02-04 12:45:00,185.62,185.79,185.48,185.49,1404.0,176.9331,177.0951,176.7996,176.8092,1404.0
2019-02-04 12:50:00,185.48,185.71,185.44,185.69,19405.0,176.7996,177.0189,176.7615,176.9998,19405.0
2019-02-04 12:55:00,185.7,186.04,185.7,185.82,19527.0,177.0093,177.3334,177.0093,177.1237,19527.0
2019-02-04 13:00:00,185.75,185.77,185.35,185.55,7100.0,177.057,177.0761,176.6757,176.8664,7100.0
2019-02-04 13:05:00,185.63,185.63,185.4,185.44,6100.0,176.9426,176.9426,176.7234,176.7615,6100.0
2019-02-04 13:10:00,185.47,185.82,185.45,185.75,3240.0,176.7901,177.1237,176.771,177.057,3240.0
2019-02-04 13:15:00,185.67,185.83,185.59,185.83,4300.0,176.9807,177.1333,176.9045,177.1333,4300.0
2019-02-04 13:20:00,185.77,185.77,185.66,185.73,1176.0,177.0761,177.0761,176.9712,177.0379,1176.0
2019-02-04 13:25:00,185.69,185.87,185.66,185.78,3979.0,176.9998,177.1714,176.9712,177.0856,3979.0
2019-02-04 13:30:00,185.77,186.04,185.74,186.04,3602.0,177.0761,177.3334,177.0475,177.3334,3602.0
2019-02-04 13:35:00,185.98,186.25,185.94,186.1,7197.0,177.2762,177.5336,177.2381,177.3906,7197.0
2019-02-04 13:40:00,186.02,186.23,186.02,186.18,2000.0,177.3144,177.5145,177.3144,177.4669,2000.0
2019-02-04 13:45:00,186.23,186.58,186.22,186.35,7505.0,177.5145,177.8482,177.505,177.6289,7505.0
2019-02-04 13:50:00,186.42,186.44,186.12,186.21,3194.0,177.6956,177.7147,177.4097,177.4955,3194.0
2019-02-04 13:55:00,186.19,186.27,186.07,186.2,3364.0,177.4764,177.5527,177.362,177.4859,3364.0
2019-02-04 14:00:00,186.12,186.25,185.98,186.25,3566.0,177.4097,177.5336,177.2762,177.5336,3566.0
2019-02-04 14:05:00,186.21,186.22,186.0,186.0,4737.0,177.4955,177.505,177.2953,177.2953,4737.0
2019-02-04 14:10:00,186.09,186.11,185.96,185.96,1800.0,177.3811,177.4002,177.2572,177.2572,1800.0
2019-02-04 14:15:00,186.05,186.1,185.95,185.95,2278.0,177.343,177.3906,177.2476,177.2476,2278.0
2019-02-04 14:20:00,185.97,186.17,185.97,186.16,4519.0,177.2667,177.4573,177.2667,177.4478,4519.0
2019-02-04 14:25:00,186.09,186.25,186.04,186.25,2100.0,177.3811,177.5336,177.3334,177.5336,2100.0
2019-02-04 14:30:00,186.23,186.45,186.12,186.36,2348.0,177.5145,177.7242,177.4097,177.6385,2348.0
2019-02-04 14:35:00,186.3,186.53,186.3,186.51,3160.0,177.5813,177.8005,177.5813,177.7814,3160.0
2019-02-04 14:40:00,186.52,186.52,186.27,186.38,4859.0,177.791,177.791,177.5527,177.6575,4859.0
2019-02-04 14:45:00,186.3,186.56,186.3,186.3,3304.0,177.5813,177.8291,177.5813,177.5813,3304.0
2019-02-04 14:50:00,186.39,186.53,186.29,186.51,3921.0,177.667,177.8005,177.5717,177.7814,3921.0
2019-02-04 14:55:00,186.39,186.45,186.21,186.23,3859.0,177.667,177.7242,177.4955,177.5145,3859.0
2019-02-04 15:00:00,186.31,186.4,185.91,186.0,40608.0,177.5908,177.6766,177.2095,177.2953,40608.0
2019-02-04 15:05:00,186.07,186.07,185.87,186.07,8812.0,177.362,177.362,177.1714,177.362,8812.0
2019-02-04 15:10:00,186.07,186.08,185.91,185.91,2902.0,177.362,177.3716,177.2095,177.2095,2902.0
2019-02-04 15:15:00,185.95,186.01,185.72,185.95,3279.0,177.2476,177.3048,177.0284,177.2476,3279.0
2019-02-04 15:20:00,185.96,185.97,185.74,185.92,2637.0,177.2572,177.2667,177.0475,177.219,2637.0
2019-02-04 15:25:00,185.98,186.06,185.82,185.85,3419.0,177.2762,177.3525,177.1237,177.1523,3419.0
2019-02-04 15:30:00,185.76,185.76,185.64,185.73,5580.0,177.0665,177.0665,176.9521,177.0379,5580.0
2019-02-04 15:35:00,185.7,185.86,185.7,185.85,4948.0,177.0093,177.1619,177.0093,177.1523,4948.0
2019-02-04 15:40:00,185.86,186.09,185.84,186.05,10385.0,177.1619,177.3811,177.1428,177.343,10385.0
2019-02-04 15:45:00,186.06,186.13,185.7,185.83,12624.0,177.3525,177.4192,177.0093,177.1333,12624.0
2019-02-04 15:50:00,185.8,185.8,185.68,185.69,14590.0,177.1047,177.1047,176.9903,176.9998,14590.0
2019-02-04 15:55:00,185.71,185.97,185.68,185.97,28406.0,177.0189,177.2667,176.9903,177.2667,28406.0
2019-02-05 09:30:00,186.8,187.27,186.62,186.62,7808.0,178.0579,178.5059,177.8863,177.8863,7808.0
2019-02-05 09:35:00,187.15,187.88,186.34,187.88,3543.0,178.3915,179.0873,177.6194,179.0873,3543.0
2019-02-05 09:40:00,187.45,187.74,186.01,186.01,14601.0,178.6774,178.9539,177.3048,177.3048,14601.0
2019-02-05 09:45:00,186.28,186.49,185.78,185.78,1800.0,177.5622,177.7624,177.0856,177.0856,1800.0
2019-02-05 09:50:00,185.6,186.19,185.41,186.14,7258.0,176.914,177.4764,176.7329,177.4287,7258.0
2019-02-05 09:55:00,186.22,186.22,185.5,185.5,1700.0,177.505,177.505,176.8187,176.8187,1700.0
2019-02-05 10:00:00,185.68,186.76,185.68,186.71,4621.0,176.9903,178.0197,176.9903,177.9721,4621.0
2019-02-05 10:05:00,186.7,186.7,186.24,186.43,3151.0,177.9625,177.9625,177.5241,177.7052,3151.0
2019-02-05 10:10:00,186.25,187.21,186.24,187.05,4090.0,177.5336,178.4487,177.5241,178.2962,4090.0
2019-02-05 10:15:00,187.08,187.08,186.57,186.57,2580.0,178.3248,178.3248,177.8386,177.8386,2580.0
2019-02-05 10:20:00,186.74,187.15,186.18,186.44,13150.0,178.0007,178.3915,177.4669,177.7147,13150.0
2019-02-05 10:25:00,186.57,186.61,185.86,186.61,14032.0,177.8386,177.8768,177.1619,177.8768,14032.0
2019-02-05 10:30:00,186.67,186.67,186.47,186.66,2000.0,177.9339,177.9339,177.7433,177.9244,2000.0
2019-02-05 10:35:00,186.94,187.28,186.93,187.25,3139.0,178.1913,178.5154,178.1818,178.4868,3139.0
2019-02-05 10:40:00,187.02,187.2,187.02,187.2,1175.0,178.2676,178.4391,178.2676,178.4391,1175.0
2019-02-05 10:45:00,187.12,187.5,186.89,187.16,31407.0,178.3629,178.7251,178.1436,178.401,31407.0
2019-02-05 10:50:00,187.29,187.29,186.58,186.91,7050.0,178.5249,178.5249,177.8482,178.1627,7050.0
2019-02-05 10:55:00,186.54,186.72,186.54,186.55,1100.0,177.81,177.9816,177.81,177.8196,1100.0
2019-02-05 11:00:00,186.77,186.91,186.63,186.91,1570.0,178.0293,178.1627,177.8958,178.1627,1570.0
2019-02-05 11:05:00,187.07,187.08,186.48,186.67,2619.0,178.3152,178.3248,177.7528,177.9339,2619.0
2019-02-05 11:10:00,186.72,186.91,186.7,186.8,3458.0,177.9816,178.1627,177.9625,178.0579,3458.0
2019-02-05 11:15:00,186.6,186.8,186.45,186.8,1500.0,177.8672,178.0579,177.7242,178.0579,1500.0
2019-02-05 11:20:00,186.53,186.64,186.17,186.61,2965.0,177.8005,177.9053,177.4573,177.8768,2965.0
2019-02-05 11:25:00,186.46,186.57,186.08,186.08,4840.0,177.7338,177.8386,177.3716,177.3716,4840.0
2019-02-05 11:30:00,186.3,186.34,186.12,186.13,2695.0,177.5813,177.6194,177.4097,177.4192,2695.0
2019-02-05 11:35:00,186.22,186.25,186.06,186.15,3300.0,177.505,177.5336,177.3525,177.4383,3300.0
2019-02-05 11:40:00,186.05,186.53,186.05,186.27,3242.0,177.343,177.8005,177.343,177.5527,3242.0
2019-02-05 11:45:00,186.32,186.32,186.13,186.3,2161.0,177.6003,177.6003,177.4192,177.5813,2161.0
2019-02-05 11:50:00,186.31,186.6,186.31,186.56,3295.0,177.5908,177.8672,177.5908,177.8291,3295.0
2019-02-05 11:55:00,186.43,186.65,186.33,186.52,1800.0,177.7052,177.9149,177.6099,177.791,1800.0
2019-02-05 12:00:00,186.46,186.72,186.43,186.69,10811.0,177.7338,177.9816,177.7052,177.953,10811.0
2019-02-05 12:05:00,186.59,186.72,186.46,186.71,3669.0,177.8577,177.9816,177.7338,177.9721,3669.0
2019-02-05 12:10:00,186.61,186.86,186.4,186.68,10779.0,177.8768,178.1151,177.6766,177.9435,10779.0
2019-02-05 12:15:00,186.67,186.67,186.16,186.16,3078.0,177.9339,177.9339,177.4478,177.4478,3078.0
2019-02-05 12:20:00,186.15,186.22,185.91,186.04,2558.0,177.4383,177.505,177.2095,177.3334,2558.0
2019-02-05 12:25:00,185.85,186.06,185.84,185.95,3600.0,177.1523,177.3525,177.1428,177.2476,3600.0
2019-02-05 12:30:00,185.93,186.22,185.88,186.13,4423.0,177.2286,177.505,177.1809,177.4192,4423.0
2019-02-05 12:35:00,186.09,186.23,185.98,186.05,3700.0,177.3811,177.5145,177.2762,177.343,3700.0
2019-02-05 12:40:00,185.99,186.08,185.8,185.87,3351.0,177.2858,177.3716,177.1047,177.1714,3351.0
2019-02-05 12:45:00,186.05,186.32,186.0,186.32,2730.0,177.343,177.6003,177.2953,177.6003,2730.0
2019-02-05 12:50:00,186.31,186.31,186.28,186.3,300.0,177.5908,177.5908,177.5622,177.5813,300.0
2019-02-05 12:55:00,186.18,186.34,186.11,186.3,2556.0,177.4669,177.6194,177.4002,177.5813,2556.0
2019-02-05 13:00:00,186.19,186.61,186.17,186.61,13463.0,177.4764,177.8768,177.4573,177.8768,13463.0
2019-02-05 13:05:00,186.62,186.85,186.26,186.26,8377.0,177.8863,178.1055,177.5431,177.5431,8377.0
2019-02-05 13:10:00,186.19,186.52,186.19,186.52,1415.0,177.4764,177.791,177.4764,177.791,1415.0
2019-02-05 13:15:00,186.48,186.6,186.34,186.35,3110.0,177.7528,177.8672,177.6194,177.6289,3110.0
2019-02-05 13:20:00,186.38,186.52,186.13,186.39,3773.0,177.6575,177.791,177.4192,177.667,3773.0
2019-02-05 13:25:00,186.6,186.83,186.57,186.83,4100.0,177.8672,178.0865,177.8386,178.0865,4100.0
2019-02-05 13:30:00,186.67,186.88,186.64,186.65,10403.0,177.9339,178.1341,177.9053,177.9149,10403.0
2019-02-05 13:35:00,186.64,186.64,186.09,186.22,3694.0,177.9053,177.9053,177.3811,177.505,3694.0
2019-02-05 13:40:00,186.04,186.4,185.98,186.23,2434.0,177.3334,177.6766,177.2762,177.5145,2434.0
2019-02-05 13:45:00,186.24,186.43,186.24,186.26,800.0,177.5241,177.7052,177.5241,177.5431,800.0
2019-02-05 13:50:00,186.35,186.41,186.17,186.3,3503.0,177.6289,177.6861,177.4573,177.5813,3503.0
2019-02-05 13:55:00,186.45,186.57,186.11,186.11,3280.0,177.7242,177.8386,177.4002,177.4002,3280.0
2019-02-05 14:00:00,186.21,186.45,186.13,186.25,1727.0,177.4955,177.7242,177.4192,177.5336,1727.0
2019-02-05 14:05:00,186.26,186.42,186.26,186.41,2129.0,177.5431,177.6956,177.5431,177.6861,2129.0
2019-02-05 14:10:00,186.36,186.49,186.24,186.49,3560.0,177.6385,177.7624,177.5241,177.7624,3560.0
2019-02-05 14:15:00,186.49,186.7,186.48,186.66,3401.0,177.7624,177.9625,177.7528,177.9244,3401.0
2019-02-05 14:20:00,186.62,186.81,186.56,186.56,4345.0,177.8863,178.0674,177.8291,177.8291,4345.0
2019-02-05 14:25:00,186.55,186.67,186.41,186.65,2268.0,177.8196,177.9339,177.6861,177.9149,2268.0
2019-02-05 14:30:00,186.58,186.69,186.37,186.47,4164.0,177.8482,177.953,177.648,177.7433,4164.0
2019-02-05 14:35:00,186.47,186.65,186.42,186.6,1700.0,177.7433,177.9149,177.6956,177.8672,1700.0
2019-02-05 14:40:00,186.59,186.67,186.53,186.55,1700.0,177.8577,177.9339,177.8005,177.8196,1700.0
2019-02-05 14:45:00,186.56,186.84,186.55,186.84,2930.0,177.8291,178.096,177.8196,178.096,2930.0
2019-02-05 14:50:00,186.73,186.95,186.73,186.91,5728.0,177.9911,178.2008,177.9911,178.1627,5728.0
2019-02-05 14:55:00,186.89,186.94,186.83,186.87,1200.0,178.1436,178.1913,178.0865,178.1246,1200.0
2019-02-05 15:00:00,186.84,186.9,186.48,186.49,2075.0,178.096,178.1532,177.7528,177.7624,2075.0
2019-02-05 15:05:00,186.46,186.78,186.45,186.74,4898.0,177.7338,178.0388,177.7242,178.0007,4898.0
2019-02-05 15:10:00,186.85,186.85,186.68,186.72,1540.0,178.1055,178.1055,177.9435,177.9816,1540.0
2019-02-05 15:15:00,186.75,186.97,186.75,186.97,5415.0,178.0102,178.2199,178.0102,178.2199,5415.0
2019-02-05 15:20:00,186.93,187.11,186.92,187.05,4467.0,178.1818,178.3534,178.1722,178.2962,4467.0
2019-02-05 15:25:00,187.05,187.08,186.85,186.95,5655.0,178.2962,178.3248,178.1055,178.2008,5655.0
2019-02-05 15:30:00,186.99,187.33,186.99,187.28,5069.0,178.239,178.5631,178.239,178.5154,5069.0
2019-02-05 15:35:00,187.23,187.29,187.08,187.28,8503.0,178.4677,178.5249,178.3248,178.5154,8503.0
2019-02-05 15:40:00,187.28,187.51,187.28,187.46,13880.0,178.5154,178.7346,178.5154,178.687,13880.0
2019-02-05 15:45:00,187.51,187.67,187.41,187.59,18383.0,178.7346,178.8871,178.6393,178.8109,18383.0
2019-02-05 15:50:00,187.63,187.63,187.22,187.27,17602.0,178.849,178.849,178.4582,178.5059,17602.0
2019-02-05 15:55:00,187.28,188.06,187.23,187.91,66362.0,178.5154,179.2589,178.4677,179.1159,66362.0
2019-02-06 09:30:00,186.18,189.3,185.59,189.24,39507.0,177.4669,180.4409,176.9045,180.3837,39507.0
2019-02-06 09:35:00,189.26,189.27,187.81,188.1,22506.0,180.4027,180.4123,179.0206,179.297,22506.0
2019-02-06 09:40:00,188.1,189.0,188.07,188.79,7445.0,179.297,180.1549,179.2684,179.9547,7445.0
2019-02-06 09:45:00,188.71,188.86,188.24,188.46,11595.0,179.8785,180.0215,179.4305,179.6402,11595.0
2019-02-06 09:50:00,188.27,188.33,187.43,187.66,4459.0,179.4591,179.5163,178.6584,178.8776,4459.0
2019-02-06 09:55:00,187.45,187.67,185.76,185.89,12570.0,178.6774,178.8871,177.0665,177.1904,12570.0
2019-02-06 10:00:00,185.86,185.86,184.99,185.39,11607.0,177.1619,177.1619,176.3326,176.7138,11607.0
2019-02-06 10:05:00,185.48,185.73,185.35,185.5,2922.0,176.7996,177.0379,176.6757,176.8187,2922.0
2019-02-06 10:10:00,185.28,185.28,184.76,185.1,2800.0,176.609,176.609,176.1133,176.4374,2800.0
2019-02-06 10:15:00,185.06,185.4,184.36,184.56,10689.0,176.3993,176.7234,175.7321,175.9227,10689.0
2019-02-06 10:20:00,184.68,184.72,184.08,184.72,3790.0,176.0371,176.0752,175.4652,176.0752,3790.0
2019-02-06 10:25:00,184.5,184.53,184.16,184.38,5585.0,175.8655,175.8941,175.5414,175.7511,5585.0
2019-02-06 10:30:00,184.43,185.29,184.41,185.29,12326.0,175.7988,176.6185,175.7797,176.6185,12326.0
2019-02-06 10:35:00,185.29,185.5,185.22,185.41,7346.0,176.6185,176.8187,176.5518,176.7329,7346.0
2019-02-06 10:40:00,185.45,185.52,185.21,185.52,8609.0,176.771,176.8378,176.5423,176.8378,8609.0
2019-02-06 10:45:00,185.5,185.79,185.49,185.58,3235.0,176.8187,177.0951,176.8092,176.895,3235.0
2019-02-06 10:50:00,185.52,186.15,185.4,185.99,8800.0,176.8378,177.4383,176.7234,177.2858,8800.0
2019-02-06 10:55:00,185.87,186.17,185.76,186.1,18419.0,177.1714,177.4573,177.0665,177.3906,18419.0
2019-02-06 11:00:00,185.98,185.98,185.31,185.38,2800.0,177.2762,177.2762,176.6376,176.7043,2800.0
2019-02-06 11:05:00,185.37,185.53,185.0,185.53,5100.0,176.6948,176.8473,176.3421,176.8473,5100.0
2019-02-06 11:10:00,185.47,185.8,185.22,185.35,3870.0,176.7901,177.1047,176.5518,176.6757,3870.0
2019-02-06 11:15:00,185.43,185.5,185.28,185.31,1900.0,176.752,176.8187,176.609,176.6376,1900.0
2019-02-06 11:20:00,185.24,185.48,185.16,185.16,1300.0,176.5709,176.7996,176.4946,176.4946,1300.0
2019-02-06 11:25:00,185.05,185.22,184.84,185.2,4306.0,176.3898,176.5518,176.1896,176.5327,4306.0
2019-02-06 11:30:00,185.28,185.35,185.15,185.31,2900.0,176.609,176.6757,176.4851,176.6376,2900.0
2019-02-06 11:35:00,185.34,185.44,185.17,185.34,2201.0,176.6662,176.7615,176.5041,176.6662,2201.0
2019-02-06 11:40:00,185.32,185.62,185.32,185.51,2000.0,176.6471,176.9331,176.6471,176.8282,2000.0
2019-02-06 11:45:00,185.6,185.9,185.57,185.88,4033.0,176.914,177.2,176.8854,177.1809,4033.0
2019-02-06 11:50:00,185.88,185.88,185.07,185.42,3399.0,177.1809,177.1809,176.4088,176.7424,3399.0
2019-02-06 11:55:00,185.36,185.36,184.96,184.96,1204.0,176.6853,176.6853,176.304,176.304,1204.0
2019-02-06 12:00:00,184.95,184.95,184.61,184.69,2212.0,176.2944,176.2944,175.9704,176.0466,2212.0
2019-02-06 12:05:00,184.69,184.8,184.46,184.8,3300.0,176.0466,176.1515,175.8274,176.1515,3300.0
2019-02-06 12:10:00,184.69,184.88,184.43,184.44,3448.0,176.0466,176.2277,175.7988,175.8083,3448.0
2019-02-06 12:15:00,184.43,184.43,183.85,184.1,6610.0,175.7988,175.7988,175.2459,175.4842,6610.0
2019-02-06 12:20:00,184.06,184.11,183.97,184.11,2100.0,175.4461,175.4938,175.3603,175.4938,2100.0
2019-02-06 12:25:00,184.19,184.19,183.78,183.85,2900.0,175.57,175.57,175.1792,175.2459,2900.0
2019-02-06 12:30:00,183.69,183.94,183.68,183.68,6887.0,175.0934,175.3317,175.0839,175.0839,6887.0
2019-02-06 12:35:00,183.79,183.88,183.78,183.83,1036.0,175.1887,175.2745,175.1792,175.2269,1036.0
2019-02-06 12:40:00,183.77,184.07,183.73,184.05,7498.0,175.1697,175.4556,175.1315,175.4366,7498.0
2019-02-06 12:45:00,184.05,184.22,184.04,184.18,6048.0,175.4366,175.5986,175.427,175.5605,6048.0
2019-02-06 12:50:00,184.39,184.65,184.39,184.52,4698.0,175.7606,176.0085,175.7606,175.8846,4698.0
2019-02-06 12:55:00,184.45,184.58,184.45,184.58,500.0,175.8178,175.9418,175.8178,175.9418,500.0
2019-02-06 13:00:00,184.52,184.6,184.1,184.1,3032.0,175.8846,175.9608,175.4842,175.4842,3032.0
2019-02-06 13:05:00,184.09,184.16,183.96,184.12,1100.0,175.4747,175.5414,175.3508,175.5033,1100.0
2019-02-06 13:10:00,184.03,184.17,183.98,184.12,2310.0,175.4175,175.5509,175.3698,175.5033,2310.0
2019-02-06 13:15:00,184.0,184.34,184.0,184.2,4500.0,175.3889,175.713,175.3889,175.5795,4500.0
2019-02-06 13:20:00,184.25,184.8,184.17,184.8,6611.0,175.6272,176.1515,175.5509,176.1515,6611.0
2019-02-06 13:25:00,184.79,184.79,184.22,184.34,4000.0,176.1419,176.1419,175.5986,175.713,4000.0
2019-02-06 13:30:00,184.4,184.4,184.39,184.4,100.0,175.7702,175.7702,175.7606,175.7702,100.0
2019-02-06 13:35:00,184.29,184.51,184.15,184.15,7616.0,175.6653,175.875,175.5319,175.5319,7616.0
2019-02-06 13:40:00,184.07,184.33,184.07,184.26,3110.0,175.4556,175.7035,175.4556,175.6367,3110.0
2019-02-06 13:45:00,184.19,184.24,184.09,184.24,1300.0,175.57,175.6177,175.4747,175.6177,1300.0
2019-02-06 13:50:00,184.09,184.23,184.09,184.16,1900.0,175.4747,175.6081,175.4747,175.5414,1900.0
2019-02-06 13:55:00,184.16,184.16,183.8,183.88,2753.0,175.5414,175.5414,175.1983,175.2745,2753.0
2019-02-06 14:00:00,183.77,183.84,183.17,183.22,7031.0,175.1697,175.2364,174.5977,174.6454,7031.0
2019-02-06 14:05:00,183.26,183.38,183.0,183.28,2810.0,174.6835,174.7979,174.4357,174.7026,2810.0
2019-02-06 14:10:00,183.41,183.47,183.22,183.22,1900.0,174.8265,174.8837,174.6454,174.6454,1900.0
2019-02-06 14:15:00,183.18,183.36,183.18,183.35,1600.0,174.6073,174.7789,174.6073,174.7693,1600.0
2019-02-06 14:20:00,183.39,183.54,183.38,183.38,1602.0,174.8074,174.9504,174.7979,174.7979,1602.0
2019-02-06 14:25:00,183.38,183.51,183.36,183.47,3000.0,174.7979,174.9218,174.7789,174.8837,3000.0
2019-02-06 14:30:00,183.56,183.6,183.37,183.51,2453.0,174.9695,175.0076,174.7884,174.9218,2453.0
2019-02-06 14:35:00,183.52,183.56,183.19,183.36,1500.0,174.9314,174.9695,174.6168,174.7789,1500.0
2019-02-06 14:40:00,183.36,183.47,183.34,183.38,2118.0,174.7789,174.8837,174.7598,174.7979,2118.0
2019-02-06 14:45:00,183.37,183.37,183.17,183.3,1500.0,174.7884,174.7884,174.5977,174.7217,1500.0
2019-02-06 14:50:00,183.3,183.3,183.11,183.2,2644.0,174.7217,174.7217,174.5406,174.6263,2644.0
2019-02-06 14:55:00,183.28,183.43,183.25,183.43,1800.0,174.7026,174.8456,174.674,174.8456,1800.0
2019-02-06 15:00:00,183.33,183.33,183.16,183.17,875.0,174.7503,174.7503,174.5882,174.5977,875.0
2019-02-06 15:05:00,183.17,183.23,183.0,183.15,3783.0,174.5977,174.6549,174.4357,174.5787,3783.0
2019-02-06 15:10:00,183.16,183.16,183.01,183.08,1906.0,174.5882,174.5882,174.4452,174.512,1906.0
2019-02-06 15:15:00,183.03,183.03,182.84,182.84,2525.0,174.4643,174.4643,174.2832,174.2832,2525.0
2019-02-06 15:20:00,182.74,183.07,182.74,183.07,4466.0,174.1879,174.5024,174.1879,174.5024,4466.0
2019-02-06 15:25:00,183.11,183.19,183.05,183.05,4000.0,174.5406,174.6168,174.4834,174.4834,4000.0
2019-02-06 15:30:00,183.01,183.03,182.37,182.37,7800.0,174.4452,174.4643,173.8352,173.8352,7800.0
2019-02-06 15:35:00,182.35,182.75,182.34,182.69,10867.0,173.8161,174.1974,173.8066,174.1402,10867.0
2019-02-06 15:40:00,182.7,182.7,182.24,182.28,11921.0,174.1497,174.1497,173.7113,173.7494,11921.0
2019-02-06 15:45:00,182.24,182.29,182.03,182.28,24441.0,173.7113,173.7589,173.5111,173.7494,24441.0
2019-02-06 15:50:00,182.26,182.26,182.08,182.16,26176.0,173.7303,173.7303,173.5588,173.635,26176.0
2019-02-06 15:55:00,182.17,182.18,181.88,182.13,64066.0,173.6445,173.6541,173.3681,173.6064,64066.0
2019-02-07 09:30:00,182.02,182.24,181.34,182.24,3124.0,173.5016,173.7113,172.8534,173.7113,3124.0
2019-02-07 09:35:00,182.05,182.05,181.37,181.91,1800.0,173.5302,173.5302,172.882,173.3967,1800.0
2019-02-07 09:40:00,181.75,181.96,181.64,181.65,1986.0,173.2442,173.4444,173.1393,173.1489,1986.0
2019-02-07 09:45:00,181.79,182.0,181.07,181.1,5577.0,173.2823,173.4825,172.596,172.6246,5577.0
2019-02-07 09:50:00,181.21,181.33,180.86,181.2,2200.0,172.7295,172.8439,172.3958,172.7199,2200.0
2019-02-07 09:55:00,180.99,181.39,180.99,181.39,750.0,172.5198,172.901,172.5198,172.901,750.0
2019-02-07 10:00:00,181.43,181.9,181.26,181.84,3782.0,172.9392,173.3872,172.7771,173.33,3782.0
2019-02-07 10:05:00,181.58,182.0,181.47,182.0,1600.0,173.0822,173.4825,172.9773,173.4825,1600.0
2019-02-07 10:10:00,181.88,183.31,181.88,182.82,12033.0,173.3681,174.7312,173.3681,174.2641,12033.0
2019-02-07 10:15:00,182.95,183.15,182.82,183.11,9066.0,174.388,174.5787,174.2641,174.5406,9066.0
2019-02-07 10:20:00,183.1,183.8,183.1,183.61,1568.0,174.531,175.1983,174.531,175.0172,1568.0
2019-02-07 10:25:00,183.59,184.13,183.59,184.13,1500.0,174.9981,175.5128,174.9981,175.5128,1500.0
2019-02-07 10:30:00,183.98,184.4,183.86,184.4,4592.0,175.3698,175.7702,175.2555,175.7702,4592.0
2019-02-07 10:35:00,184.34,184.34,183.61,183.74,6094.0,175.713,175.713,175.0172,175.1411,6094.0
2019-02-07 10:40:00,183.86,184.17,183.37,183.67,2988.0,175.2555,175.5509,174.7884,175.0743,2988.0
2019-02-07 10:45:00,183.64,184.1,183.38,183.39,5451.0,175.0457,175.4842,174.7979,174.8074,5451.0
2019-02-07 10:50:00,183.11,183.13,182.17,182.18,6500.0,174.5406,174.5596,173.6445,173.6541,6500.0
2019-02-07 10:55:00,182.25,182.58,182.25,182.51,4453.0,173.7208,174.0354,173.7208,173.9686,4453.0
2019-02-07 11:00:00,182.68,182.8,182.17,182.8,3917.0,174.1307,174.2451,173.6445,174.2451,3917.0
2019-02-07 11:05:00,182.56,183.0,182.49,182.51,1656.0,174.0163,174.4357,173.9496,173.9686,1656.0
2019-02-07 11:10:00,182.17,182.69,182.0,182.63,17251.0,173.6445,174.1402,173.4825,174.083,17251.0
2019-02-07 11:15:00,182.63,182.8,182.15,182.18,13201.0,174.083,174.2451,173.6255,173.6541,13201.0
2019-02-07 11:20:00,182.15,182.28,181.6,181.77,5000.0,173.6255,173.7494,173.1012,173.2633,5000.0
2019-02-07 11:25:00,181.75,181.94,181.52,181.52,1250.0,173.2442,173.4253,173.025,173.025,1250.0
2019-02-07 11:30:00,181.69,181.69,180.53,180.53,6670.0,173.187,173.187,172.0813,172.0813,6670.0
2019-02-07 11:35:00,180.5,181.4,180.5,181.4,2412.0,172.0527,172.9106,172.0527,172.9106,2412.0
2019-02-07 11:40:00,181.59,181.73,181.26,181.26,3302.0,173.0917,173.2251,172.7771,172.7771,3302.0
2019-02-07 11:45:00,181.3,181.65,180.88,180.88,2300.0,172.8153,173.1489,172.4149,172.4149,2300.0
2019-02-07 11:50:00,181.13,181.15,180.53,180.85,19328.0,172.6532,172.6723,172.0813,172.3863,19328.0
2019-02-07 11:55:00,180.77,181.0,180.63,180.63,2500.0,172.3101,172.5293,172.1766,172.1766,2500.0
2019-02-07 12:00:00,180.61,180.63,180.18,180.19,4240.0,172.1575,172.1766,171.7477,171.7572,4240.0
2019-02-07 12:05:00,180.42,180.76,180.27,180.76,13514.0,171.9764,172.3005,171.8335,172.3005,13514.0
2019-02-07 12:10:00,180.7,180.78,180.24,180.24,4726.0,172.2433,172.3196,171.8049,171.8049,4726.0
2019-02-07 12:15:00,180.2,180.65,180.2,180.54,10397.0,171.7667,172.1957,171.7667,172.0908,10397.0
2019-02-07 12:20:00,180.58,181.24,180.45,181.24,4736.0,172.129,172.7581,172.005,172.7581,4736.0
2019-02-07 12:25:00,181.43,181.43,180.9,181.01,1800.0,172.9392,172.9392,172.434,172.5388,1800.0
2019-02-07 12:30:00,180.97,181.46,180.97,181.43,1500.0,172.5007,172.9678,172.5007,172.9392,1500.0
2019-02-07 12:35:00,181.42,181.46,181.23,181.39,3463.0,172.9296,172.9678,172.7485,172.901,3463.0
2019-02-07 12:40:00,181.25,181.47,180.94,180.94,3194.0,172.7676,172.9773,172.4721,172.4721,3194.0
2019-02-07 12:45:00,180.98,181.04,180.61,180.67,2406.0,172.5102,172.5674,172.1575,172.2147,2406.0
2019-02-07 12:50:00,180.67,180.71,180.43,180.6,1700.0,172.2147,172.2529,171.986,172.148,1700.0
2019-02-07 12:55:00,180.62,180.96,180.35,180.83,15142.0,172.1671,172.4912,171.9097,172.3673,15142.0
2019-02-07 13:00:00,180.74,181.2,180.48,181.1,47200.0,172.2815,172.7199,172.0336,172.6246,47200.0
2019-02-07 13:05:00,181.1,181.55,181.1,181.44,3000.0,172.6246,173.0536,172.6246,172.9487,3000.0
2019-02-07 13:10:00,181.29,181.37,181.12,181.25,5700.0,172.8057,172.882,172.6437,172.7676,5700.0
2019-02-07 13:15:00,181.23,181.46,180.79,181.11,2900.0,172.7485,172.9678,172.3291,172.6341,2900.0
2019-02-07 13:20:00,180.98,181.32,180.98,181.27,1200.0,172.5102,172.8343,172.5102,172.7867,1200.0
2019-02-07 13:25:00,181.22,181.28,181.05,181.08,2000.0,172.739,172.7962,172.577,172.6056,2000.0
2019-02-07 13:30:00,181.11,181.67,181.11,181.67,1705.0,172.6341,173.1679,172.6341,173.1679,1705.0
2019-02-07 13:35:00,181.69,181.69,181.4,181.41,3238.0,173.187,173.187,172.9106,172.9201,3238.0
2019-02-07 13:40:00,181.34,181.93,181.33,181.71,12217.0,172.8534,173.4158,172.8439,173.2061,12217.0
2019-02-07 13:45:00,181.78,182.15,181.77,181.98,11163.0,173.2728,173.6255,173.2633,173.4634,11163.0
2019-02-07 13:50:00,182.0,182.21,181.79,182.21,1740.0,173.4825,173.6827,173.2823,173.6827,1740.0
2019-02-07 13:55:00,182.19,182.32,182.07,182.11,2400.0,173.6636,173.7875,173.5492,173.5873,2400.0
2019-02-07 14:00:00,182.11,182.23,182.02,182.08,1000.0,173.5873,173.7017,173.5016,173.5588,1000.0
2019-02-07 14:05:00,182.22,182.32,182.08,182.21,800.0,173.6922,173.7875,173.5588,173.6827,800.0
2019-02-07 14:10:00,182.06,182.06,181.84,181.91,1700.0,173.5397,173.5397,173.33,173.3967,1700.0
2019-02-07 14:15:00,181.91,182.25,181.79,181.82,9166.0,173.3967,173.7208,173.2823,173.3109,9166.0
2019-02-07 14:20:00,182.13,182.13,181.82,181.96,500.0,173.6064,173.6064,173.3109,173.4444,500.0
2019-02-07 14:25:00,181.98,182.29,181.98,182.29,2520.0,173.4634,173.7589,173.4634,173.7589,2520.0
2019-02-07 14:30:00,182.32,182.43,182.07,182.18,2204.0,173.7875,173.8924,173.5492,173.6541,2204.0
2019-02-07 14:35:00,182.21,182.4,182.09,182.39,9800.0,173.6827,173.8638,173.5683,173.8542,9800.0
2019-02-07 14:40:00,182.64,182.76,182.48,182.64,2186.0,174.0925,174.2069,173.94,174.0925,2186.0
2019-02-07 14:45:00,182.64,182.64,182.01,182.01,1695.0,174.0925,174.0925,173.492,173.492,1695.0
2019-02-07 14:50:00,182.04,182.19,181.77,182.1,6662.0,173.5206,173.6636,173.2633,173.5778,6662.0
2019-02-07 14:55:00,182.04,182.13,181.77,181.77,1950.0,173.5206,173.6064,173.2633,173.2633,1950.0
2019-02-07 15:00:00,181.72,182.01,181.71,181.94,2314.0,173.2156,173.492,173.2061,173.4253,2314.0
2019-02-07 15:05:00,181.86,182.2,181.86,181.96,1844.0,173.349,173.6731,173.349,173.4444,1844.0
2019-02-07 15:10:00,181.9,182.03,181.73,182.01,9149.0,173.3872,173.5111,173.2251,173.492,9149.0
2019-02-07 15:15:00,182.02,182.34,181.96,181.96,1900.0,173.5016,173.8066,173.4444,173.4444,1900.0
2019-02-07 15:20:00,182.03,182.37,182.03,182.26,2930.0,173.5111,173.8352,173.5111,173.7303,2930.0
2019-02-07 15:25:00,182.38,182.39,182.24,182.34,3484.0,173.8447,173.8542,173.7113,173.8066,3484.0
2019-02-07 15:30:00,182.32,182.33,181.58,181.68,5600.0,173.7875,173.7971,173.0822,173.1775,5600.0
2019-02-07 15:35:00,181.71,181.89,181.44,181.89,7500.0,173.2061,173.3776,172.9487,173.3776,7500.0
2019-02-07 15:40:00,181.81,182.23,181.8,181.98,5307.0,173.3014,173.7017,173.2919,173.4634,5307.0
2019-02-07 15:45:00,181.92,182.39,181.92,182.33,12462.0,173.4062,173.8542,173.4062,173.7971,12462.0
2019-02-07 15:50:00,182.35,182.39,182.02,182.24,17272.0,173.8161,173.8542,173.5016,173.7113,17272.0
2019-02-07 15:55:00,182.2,182.62,182.15,182.25,67642.0,173.6731,174.0735,173.6255,173.7208,67642.0
2019-02-08 09:30:00,181.9,182.66,180.74,181.38,4858.0,173.3872,174.1116,172.2815,172.8915,4858.0
2019-02-08 09:35:00,182.8,183.56,181.41,183.41,2100.0,174.2451,174.9695,172.9201,174.8265,2100.0
2019-02-08 09:40:00,183.26,183.41,182.02,182.3,13232.0,174.6835,174.8265,173.5016,173.7685,13232.0
2019-02-08 09:45:00,182.3,182.46,182.04,182.13,6298.0,173.7685,173.921,173.5206,173.6064,6298.0
2019-02-08 09:50:00,182.55,182.55,182.18,182.19,200.0,174.0068,174.0068,173.6541,173.6636,200.0
2019-02-08 09:55:00,182.57,182.69,182.07,182.54,4342.0,174.0258,174.1402,173.5492,173.9972,4342.0
2019-02-08 10:00:00,182.31,183.02,182.31,182.88,8558.0,173.778,174.4548,173.778,174.3213,8558.0
2019-02-08 10:05:00,182.9,183.25,182.82,182.97,2607.0,174.3404,174.674,174.2641,174.4071,2607.0
2019-02-08 10:10:00,183.03,183.2,182.8,182.8,7072.0,174.4643,174.6263,174.2451,174.2451,7072.0
2019-02-08 10:15:00,182.83,183.02,182.68,182.95,4200.0,174.2737,174.4548,174.1307,174.388,4200.0
2019-02-08 10:20:00,182.85,182.9,182.46,182.55,1500.0,174.2927,174.3404,173.921,174.0068,1500.0
2019-02-08 10:25:00,182.55,182.97,182.51,182.97,2200.0,174.0068,174.4071,173.9686,174.4071,2200.0
2019-02-08 10:30:00,182.95,183.22,182.81,183.04,2400.0,174.388,174.6454,174.2546,174.4738,2400.0
2019-02-08 10:35:00,182.9,182.93,182.47,182.74,1800.0,174.3404,174.369,173.9305,174.1879,1800.0
2019-02-08 10:40:00,182.81,183.0,182.52,182.52,3842.0,174.2546,174.4357,173.9782,173.9782,3842.0
2019-02-08 10:45:00,182.46,182.46,182.23,182.23,1200.0,173.921,173.921,173.7017,173.7017,1200.0
2019-02-08 10:50:00,182.13,182.13,181.94,181.94,200.0,173.6064,173.6064,173.4253,173.4253,200.0
2019-02-08 10:55:00,181.67,181.67,181.3,181.3,1800.0,173.1679,173.1679,172.8153,172.8153,1800.0
2019-02-08 11:00:00,181.24,181.44,181.24,181.33,947.0,172.7581,172.9487,172.7581,172.8439,947.0
2019-02-08 11:05:00,181.44,181.44,181.44,181.44,100.0,172.9487,172.9487,172.9487,172.9487,100.0
2019-02-08 11:10:00,181.26,181.39,181.26,181.39,800.0,172.7771,172.901,172.7771,172.901,800.0
2019-02-08 11:15:00,181.57,181.73,181.57,181.63,1300.0,173.0726,173.2251,173.0726,173.1298,1300.0
2019-02-08 11:20:00,181.66,182.13,181.66,182.13,2366.0,173.1584,173.6064,173.1584,173.6064,2366.0
2019-02-08 11:25:00,181.96,182.35,181.96,181.97,2566.0,173.4444,173.8161,173.4444,173.4539,2566.0
2019-02-08 11:30:00,182.09,182.09,181.77,181.77,402.0,173.5683,173.5683,173.2633,173.2633,402.0
2019-02-08 11:35:00,181.65,181.97,181.64,181.94,2000.0,173.1489,173.4539,173.1393,173.4253,2000.0
2019-02-08 11:40:00,181.73,181.91,181.63,181.83,811.0,173.2251,173.3967,173.1298,173.3205,811.0
2019-02-08 11:45:00,181.68,181.68,181.42,181.43,800.0,173.1775,173.1775,172.9296,172.9392,800.0
2019-02-08 11:50:00,181.71,181.95,181.38,181.95,2670.0,173.2061,173.4348,172.8915,173.4348,2670.0
2019-02-08 11:55:00,181.87,182.06,181.87,182.05,1200.0,173.3586,173.5397,173.3586,173.5302,1200.0
2019-02-08 12:00:00,182.38,182.42,182.19,182.34,3200.0,173.8447,173.8828,173.6636,173.8066,3200.0
2019-02-08 12:05:00,182.35,182.38,182.09,182.2,4911.0,173.8161,173.8447,173.5683,173.6731,4911.0
2019-02-08 12:10:00,182.17,182.17,181.95,181.95,816.0,173.6445,173.6445,173.4348,173.4348,816.0
2019-02-08 12:15:00,182.15,182.16,182.03,182.03,1000.0,173.6255,173.635,173.5111,173.5111,1000.0
2019-02-08 12:20:00,181.86,182.1,181.82,181.99,1100.0,173.349,173.5778,173.3109,173.473,1100.0
2019-02-08 12:25:00,181.87,182.32,181.74,182.32,3600.0,173.3586,173.7875,173.2347,173.7875,3600.0
2019-02-08 12:30:00,182.32,182.86,182.32,182.56,2970.0,173.7875,174.3023,173.7875,174.0163,2970.0
2019-02-08 12:35:00,182.38,182.38,182.38,182.38,100.0,173.8447,173.8447,173.8447,173.8447,100.0
2019-02-08 12:40:00,182.67,182.97,182.62,182.62,1800.0,174.1211,174.4071,174.0735,174.0735,1800.0
2019-02-08 12:45:00,182.42,182.57,182.16,182.53,1404.0,173.8828,174.0258,173.635,173.9877,1404.0
2019-02-08 12:50:00,182.54,182.54,182.22,182.22,200.0,173.9972,173.9972,173.6922,173.6922,200.0
2019-02-08 12:55:00,182.66,182.66,182.24,182.44,400.0,174.1116,174.1116,173.7113,173.9019,400.0
2019-02-08 13:00:00,182.54,182.55,182.0,182.5,5616.0,173.9972,174.0068,173.4825,173.9591,5616.0
2019-02-08 13:05:00,182.17,182.5,181.98,182.27,6599.0,173.6445,173.9591,173.4634,173.7399,6599.0
2019-02-08 13:10:00,182.14,182.49,182.03,182.48,2100.0,173.6159,173.9496,173.5111,173.94,2100.0
2019-02-08 13:15:00,182.48,182.52,182.3,182.31,3620.0,173.94,173.9782,173.7685,173.778,3620.0
2019-02-08 13:20:00,182.39,182.39,182.37,182.38,300.0,173.8542,173.8542,173.8352,173.8447,300.0
2019-02-08 13:25:00,182.29,182.39,182.26,182.26,2528.0,173.7589,173.8542,173.7303,173.7303,2528.0
2019-02-08 13:30:00,182.27,182.58,182.26,182.58,1408.0,173.7399,174.0354,173.7303,174.0354,1408.0
2019-02-08 13:35:00,182.47,182.48,182.39,182.4,1254.0,173.9305,173.94,173.8542,173.8638,1254.0
2019-02-08 13:40:00,182.62,182.62,182.44,182.44,700.0,174.0735,174.0735,173.9019,173.9019,700.0
2019-02-08 13:45:00,182.48,182.59,182.41,182.41,610.0,173.94,174.0449,173.8733,173.8733,610.0
2019-02-08 13:50:00,182.56,182.58,182.36,182.48,5951.0,174.0163,174.0354,173.8257,173.94,5951.0
2019-02-08 13:55:00,182.57,183.06,182.57,182.92,4898.0,174.0258,174.4929,174.0258,174.3594,4898.0
2019-02-08 14:00:00,182.93,182.93,182.41,182.41,3346.0,174.369,174.369,173.8733,173.8733,3346.0
2019-02-08 14:05:00,182.56,183.08,182.55,182.98,2588.0,174.0163,174.512,174.0068,174.4166,2588.0
2019-02-08 14:10:00,182.96,183.09,182.89,182.99,3413.0,174.3976,174.5215,174.3308,174.4262,3413.0
2019-02-08 14:15:00,182.95,183.28,182.94,183.28,2081.0,174.388,174.7026,174.3785,174.7026,2081.0
2019-02-08 14:20:00,183.23,183.33,183.12,183.33,1700.0,174.6549,174.7503,174.5501,174.7503,1700.0
2019-02-08 14:25:00,183.37,183.37,183.17,183.24,800.0,174.7884,174.7884,174.5977,174.6645,800.0
2019-02-08 14:30:00,183.22,183.5,183.22,183.45,2150.0,174.6454,174.9123,174.6454,174.8646,2150.0
2019-02-08 14:35:00,183.36,183.62,183.22,183.38,5160.0,174.7789,175.0267,174.6454,174.7979,5160.0
2019-02-08 14:40:00,183.34,183.86,183.34,183.77,3700.0,174.7598,175.2555,174.7598,175.1697,3700.0
2019-02-08 14:45:00,183.94,184.03,183.56,183.65,3593.0,175.3317,175.4175,174.9695,175.0553,3593.0
2019-02-08 14:50:00,183.59,183.69,183.53,183.67,1400.0,174.9981,175.0934,174.9409,175.0743,1400.0
2019-02-08 14:55:00,183.77,183.82,183.57,183.77,3370.0,175.1697,175.2173,174.979,175.1697,3370.0
2019-02-08 15:00:00,183.86,184.05,183.76,183.8,6000.0,175.2555,175.4366,175.1601,175.1983,6000.0
2019-02-08 15:05:00,183.75,184.04,183.75,183.86,2462.0,175.1506,175.427,175.1506,175.2555,2462.0
2019-02-08 15:10:00,183.92,184.11,183.86,184.06,1468.0,175.3126,175.4938,175.2555,175.4461,1468.0
2019-02-08 15:15:00,184.05,184.32,183.99,184.21,4494.0,175.4366,175.6939,175.3794,175.5891,4494.0
2019-02-08 15:20:00,184.24,184.48,184.16,184.34,6570.0,175.6177,175.8464,175.5414,175.713,6570.0
2019-02-08 15:25:00,184.33,184.45,184.23,184.4,3550.0,175.7035,175.8178,175.6081,175.7702,3550.0
2019-02-08 15:30:00,184.31,184.31,184.11,184.28,7456.0,175.6844,175.6844,175.4938,175.6558,7456.0
2019-02-08 15:35:00,184.21,184.37,183.92,183.94,5126.0,175.5891,175.7416,175.3126,175.3317,5126.0
2019-02-08 15:40:00,183.98,184.02,183.68,183.97,10817.0,175.3698,175.408,175.0839,175.3603,10817.0
2019-02-08 15:45:00,183.94,183.94,183.64,183.65,9011.0,175.3317,175.3317,175.0457,175.0553,9011.0
2019-02-08 15:50:00,183.68,183.82,183.61,183.82,8991.0,175.0839,175.2173,175.0172,175.2173,8991.0
2019-02-08 15:55:00,183.79,184.38,183.78,184.38,34978.0,175.1887,175.7511,175.1792,175.7511,34978.0
2019-02-11 09:30:00,184.83,185.54,184.4,185.34,4874.0,176.1801,176.8568,175.7702,176.6662,4874.0
2019-02-11 09:35:00,184.97,185.56,184.92,185.23,6871.0,176.3135,176.8759,176.2658,176.5613,6871.0
2019-02-11 09:40:00,185.3,185.84,185.16,185.31,36317.0,176.6281,177.1428,176.4946,176.6376,36317.0
2019-02-11 09:45:00,185.15,185.19,184.37,184.37,2864.0,176.4851,176.5232,175.7416,175.7416,2864.0
2019-02-11 09:50:00,184.36,185.01,184.03,184.77,14360.0,175.7321,176.3516,175.4175,176.1229,14360.0
2019-02-11 09:55:00,184.77,185.21,184.67,185.12,7200.0,176.1229,176.5423,176.0275,176.4565,7200.0
2019-02-11 10:00:00,185.16,185.6,184.82,185.29,11498.0,176.4946,176.914,176.1705,176.6185,11498.0
2019-02-11 10:05:00,185.29,185.47,185.11,185.18,6836.0,176.6185,176.7901,176.447,176.5137,6836.0
2019-02-11 10:10:00,185.12,185.27,184.9,184.92,6197.0,176.4565,176.5995,176.2468,176.2658,6197.0
2019-02-11 10:15:00,185.13,185.19,184.5,184.63,7111.0,176.466,176.5232,175.8655,175.9894,7111.0
2019-02-11 10:20:00,184.69,184.74,184.45,184.66,12023.0,176.0466,176.0943,175.8178,176.018,12023.0
2019-02-11 10:25:00,184.62,184.66,184.46,184.46,4661.0,175.9799,176.018,175.8274,175.8274,4661.0
2019-02-11 10:30:00,184.42,184.74,184.23,184.73,6794.0,175.7892,176.0943,175.6081,176.0847,6794.0
2019-02-11 10:35:00,184.57,184.78,184.41,184.41,4891.0,175.9322,176.1324,175.7797,175.7797,4891.0
2019-02-11 10:40:00,184.46,184.66,184.34,184.34,3474.0,175.8274,176.018,175.713,175.713,3474.0
2019-02-11 10:45:00,184.48,184.54,184.12,184.12,5935.0,175.8464,175.9036,175.5033,175.5033,5935.0
2019-02-11 10:50:00,184.13,184.34,184.01,184.19,5834.0,175.5128,175.713,175.3984,175.57,5834.0
2019-02-11 10:55:00,184.19,184.35,184.05,184.05,3202.0,175.57,175.7225,175.4366,175.4366,3202.0
2019-02-11 11:00:00,184.2,184.3,183.95,184.18,3907.0,175.5795,175.6749,175.3412,175.5605,3907.0
2019-02-11 11:05:00,184.18,184.47,183.98,183.98,6087.0,175.5605,175.8369,175.3698,175.3698,6087.0
2019-02-11 11:10:00,183.9,184.37,183.86,184.26,15894.0,175.2936,175.7416,175.2555,175.6367,15894.0
2019-02-11 11:15:00,184.31,184.66,184.31,184.35,11200.0,175.6844,176.018,175.6844,175.7225,11200.0
2019-02-11 11:20:00,184.42,184.78,184.4,184.65,9319.0,175.7892,176.1324,175.7702,176.0085,9319.0
2019-02-11 11:25:00,184.65,185.05,184.54,184.99,14709.0,176.0085,176.3898,175.9036,176.3326,14709.0
2019-02-11 11:30:00,184.89,185.05,184.79,184.89,64256.0,176.2372,176.3898,176.1419,176.2372,64256.0
2019-02-11 11:35:00,184.96,185.12,184.61,184.77,2200.0,176.304,176.4565,175.9704,176.1229,2200.0
2019-02-11 11:40:00,184.66,184.73,184.6,184.63,1647.0,176.018,176.0847,175.9608,175.9894,1647.0
2019-02-11 11:45:00,184.6,184.86,184.6,184.8,3302.0,175.9608,176.2087,175.9608,176.1515,3302.0
2019-02-11 11:50:00,184.75,184.75,184.37,184.54,3300.0,176.1038,176.1038,175.7416,175.9036,3300.0
2019-02-11 11:55:00,184.59,184.71,184.58,184.71,3500.0,175.9513,176.0657,175.9418,176.0657,3500.0
2019-02-11 12:00:00,184.71,184.97,184.64,184.86,7026.0,176.0657,176.3135,175.9989,176.2087,7026.0
2019-02-11 12:05:00,184.86,185.67,184.79,185.67,10699.0,176.2087,176.9807,176.1419,176.9807,10699.0
2019-02-11 12:10:00,185.66,186.04,185.58,185.92,9167.0,176.9712,177.3334,176.895,177.219,9167.0
2019-02-11 12:15:00,185.93,186.34,185.93,186.07,14125.0,177.2286,177.6194,177.2286,177.362,14125.0
2019-02-11 12:20:00,186.12,186.72,186.09,186.68,23617.0,177.4097,177.9816,177.3811,177.9435,23617.0
2019-02-11 12:25:00,186.67,187.08,186.63,186.94,4397.0,177.9339,178.3248,177.8958,178.1913,4397.0
2019-02-11 12:30:00,186.87,186.87,186.45,186.53,2407.0,178.1246,178.1246,177.7242,177.8005,2407.0
2019-02-11 12:35:00,186.44,186.66,186.4,186.54,4525.0,177.7147,177.9244,177.6766,177.81,4525.0
2019-02-11 12:40:00,186.5,186.92,186.5,186.52,11194.0,177.7719,178.1722,177.7719,177.791,11194.0
2019-02-11 12:45:00,186.54,186.54,186.22,186.22,4400.0,177.81,177.81,177.505,177.505,4400.0
2019-02-11 12:50:00,186.13,186.25,186.02,186.15,13400.0,177.4192,177.5336,177.3144,177.4383,13400.0
2019-02-11 12:55:00,186.18,186.29,185.93,186.03,17219.0,177.4669,177.5717,177.2286,177.3239,17219.0
2019-02-11 13:00:00,186.03,186.15,185.83,186.1,4960.0,177.3239,177.4383,177.1333,177.3906,4960.0
2019-02-11 13:05:00,186.06,186.27,186.06,186.27,4200.0,177.3525,177.5527,177.3525,177.5527,4200.0
2019-02-11 13:10:00,186.22,186.3,185.86,186.21,10148.0,177.505,177.5813,177.1619,177.4955,10148.0
2019-02-11 13:15:00,186.21,186.33,186.02,186.28,6400.0,177.4955,177.6099,177.3144,177.5622,6400.0
2019-02-11 13:20:00,186.27,186.28,186.14,186.15,3100.0,177.5527,177.5622,177.4287,177.4383,3100.0
2019-02-11 13:25:00,186.13,186.13,185.82,186.06,4300.0,177.4192,177.4192,177.1237,177.3525,4300.0
2019-02-11 13:30:00,186.04,186.24,186.0,186.08,6006.0,177.3334,177.5241,177.2953,177.3716,6006.0
2019-02-11 13:35:00,186.03,186.14,185.88,186.02,5300.0,177.3239,177.4287,177.1809,177.3144,5300.0
2019-02-11 13:40:00,186.02,186.15,185.84,186.08,4400.0,177.3144,177.4383,177.1428,177.3716,4400.0
2019-02-11 13:45:00,185.97,186.21,185.94,186.12,9101.0,177.2667,177.4955,177.2381,177.4097,9101.0
2019-02-11 13:50:00,186.19,186.21,186.02,186.09,4412.0,177.4764,177.4955,177.3144,177.3811,4412.0
2019-02-11 13:55:00,186.15,186.21,186.09,186.12,14301.0,177.4383,177.4955,177.3811,177.4097,14301.0
2019-02-11 14:00:00,186.1,186.14,186.03,186.12,3463.0,177.3906,177.4287,177.3239,177.4097,3463.0
2019-02-11 14:05:00,186.12,186.21,186.02,186.06,4800.0,177.4097,177.4955,177.3144,177.3525,4800.0
2019-02-11 14:10:00,186.11,186.22,186.07,186.19,8801.0,177.4002,177.505,177.362,177.4764,8801.0
2019-02-11 14:15:00,186.22,186.26,186.14,186.19,7783.0,177.505,177.5431,177.4287,177.4764,7783.0
2019-02-11 14:20:00,186.2,186.27,186.12,186.2,5115.0,177.4859,177.5527,177.4097,177.4859,5115.0
2019-02-11 14:25:00,186.23,186.31,186.15,186.25,39432.0,177.5145,177.5908,177.4383,177.5336,39432.0
2019-02-11 14:30:00,186.23,186.24,185.88,185.88,3109.0,177.5145,177.5241,177.1809,177.1809,3109.0
2019-02-11 14:35:00,185.88,185.89,185.77,185.8,3517.0,177.1809,177.1904,177.0761,177.1047,3517.0
2019-02-11 14:40:00,185.77,185.85,185.63,185.7,4300.0,177.0761,177.1523,176.9426,177.0093,4300.0
2019-02-11 14:45:00,185.7,185.75,185.55,185.68,4197.0,177.0093,177.057,176.8664,176.9903,4197.0
2019-02-11 14:50:00,185.68,185.7,185.5,185.5,6308.0,176.9903,177.0093,176.8187,176.8187,6308.0
2019-02-11 14:55:00,185.49,185.49,185.23,185.33,6936.0,176.8092,176.8092,176.5613,176.6567,6936.0
2019-02-11 15:00:00,185.35,185.61,185.3,185.47,12805.0,176.6757,176.9236,176.6281,176.7901,12805.0
2019-02-11 15:05:00,185.46,185.66,185.42,185.55,12197.0,176.7806,176.9712,176.7424,176.8664,12197.0
2019-02-11 15:10:00,185.55,185.58,185.44,185.5,16657.0,176.8664,176.895,176.7615,176.8187,16657.0
2019-02-11 15:15:00,185.55,185.7,185.48,185.68,13686.0,176.8664,177.0093,176.7996,176.9903,13686.0
2019-02-11 15:20:00,185.65,185.79,185.57,185.77,49805.0,176.9617,177.0951,176.8854,177.0761,49805.0
2019-02-11 15:25:00,185.76,186.17,185.76,186.1,15960.0,177.0665,177.4573,177.0665,177.3906,15960.0
2019-02-11 15:30:00,186.1,186.12,185.96,186.01,33454.0,177.3906,177.4097,177.2572,177.3048,33454.0
2019-02-11 15:35:00,186.01,186.29,185.89,186.28,24922.0,177.3048,177.5717,177.1904,177.5622,24922.0
2019-02-11 15:40:00,186.3,186.57,186.26,186.46,30833.0,177.5813,177.8386,177.5431,177.7338,30833.0
2019-02-11 15:45:00,186.44,186.5,186.35,186.36,27602.0,177.7147,177.7719,177.6289,177.6385,27602.0
2019-02-11 15:50:00,186.36,186.37,186.03,186.08,33897.0,177.6385,177.648,177.3239,177.3716,33897.0
2019-02-11 15:55:00,186.05,186.1,185.9,185.98,67584.0,177.343,177.3906,177.2,177.2762,67584.0
2019-02-12 09:30:00,185.74,187.46,184.69,184.71,13690.0,177.0475,178.687,176.0466,176.0657,13690.0
2019-02-12 09:35:00,184.71,186.02,183.36,186.01,32892.0,176.0657,177.3144,174.7789,177.3048,32892.0
2019-02-12 09:40:00,185.97,186.75,184.43,184.52,48754.0,177.2667,178.0102,175.7988,175.8846,48754.0
2019-02-12 09:45:00,184.31,186.18,184.31,186.15,20851.0,175.6844,177.4669,175.6844,177.4383,20851.0
2019-02-12 09:50:00,185.98,188.48,185.9,188.48,48357.0,177.2762,179.6592,177.2,179.6592,48357.0
2019-02-12 09:55:00,188.11,188.22,186.66,186.67,69726.0,179.3066,179.4114,177.9244,177.9339,69726.0
2019-02-12 10:00:00,186.41,187.41,186.0,186.76,94680.0,177.6861,178.6393,177.2953,178.0197,94680.0
2019-02-12 10:05:00,186.69,187.02,185.89,186.06,35426.0,177.953,178.2676,177.1904,177.3525,35426.0
2019-02-12 10:10:00,186.09,186.39,185.72,186.13,12683.0,177.3811,177.667,177.0284,177.4192,12683.0
2019-02-12 10:15:00,186.0,187.68,186.0,187.57,14087.0,177.2953,178.8967,177.2953,178.7918,14087.0
2019-02-12 10:20:00,187.75,188.26,187.36,187.94,25065.0,178.9634,179.4495,178.5917,179.1445,25065.0
2019-02-12 10:25:00,188.1,188.99,188.1,188.34,15404.0,179.297,180.1454,179.297,179.5258,15404.0
2019-02-12 10:30:00,188.56,188.78,187.69,188.29,11779.0,179.7355,179.9452,178.9062,179.4781,11779.0
2019-02-12 10:35:00,188.33,188.97,188.15,188.86,9500.0,179.5163,180.1263,179.3447,180.0215,9500.0
2019-02-12 10:40:00,188.85,188.85,186.68,186.68,16152.0,180.0119,180.0119,177.9435,177.9435,16152.0
2019-02-12 10:45:00,186.94,188.0,186.82,187.67,17967.0,178.1913,179.2017,178.0769,178.8871,17967.0
2019-02-12 10:50:00,187.67,188.26,187.08,187.33,7400.0,178.8871,179.4495,178.3248,178.5631,7400.0
2019-02-12 10:55:00,187.55,189.0,187.54,188.15,13346.0,178.7728,180.1549,178.7632,179.3447,13346.0
2019-02-12 11:00:00,188.15,189.24,188.15,189.22,8940.0,179.3447,180.3837,179.3447,180.3646,8940.0
2019-02-12 11:05:00,189.25,189.74,189.16,189.74,11860.0,180.3932,180.8603,180.3074,180.8603,11860.0
2019-02-12 11:10:00,189.83,189.83,189.31,189.73,8930.0,180.9461,180.9461,180.4504,180.8507,8930.0
2019-02-12 11:15:00,189.63,189.69,188.94,189.69,18773.0,180.7554,180.8126,180.0977,180.8126,18773.0
2019-02-12 11:20:00,189.66,189.83,188.6,189.44,41659.0,180.784,180.9461,179.7736,180.5743,41659.0
2019-02-12 11:25:00,189.31,189.44,188.75,189.19,14142.0,180.4504,180.5743,179.9166,180.336,14142.0
2019-02-12 11:30:00,189.25,189.58,188.58,189.35,14157.0,180.3932,180.7078,179.7546,180.4885,14157.0
2019-02-12 11:35:00,189.27,189.38,188.29,188.47,9578.0,180.4123,180.5171,179.4781,179.6497,9578.0
2019-02-12 11:40:00,188.47,188.52,187.63,188.21,23071.0,179.6497,179.6974,178.849,179.4019,23071.0
2019-02-12 11:45:00,188.13,188.2,187.58,187.64,16482.0,179.3256,179.3923,178.8014,178.8585,16482.0
2019-02-12 11:50:00,187.68,188.1,186.42,186.6,30123.0,178.8967,179.297,177.6956,177.8672,30123.0
2019-02-12 11:55:00,186.86,187.61,186.22,187.61,16561.0,178.1151,178.83,177.505,178.83,16561.0
2019-02-12 12:00:00,187.61,188.0,187.48,187.48,20091.0,178.83,179.2017,178.706,178.706,20091.0
2019-02-12 12:05:00,187.7,187.92,187.4,187.75,16043.0,178.9157,179.1254,178.6298,178.9634,16043.0
2019-02-12 12:10:00,187.67,187.93,187.4,187.93,16274.0,178.8871,179.135,178.6298,179.135,16274.0
2019-02-12 12:15:00,187.84,187.91,187.09,187.09,14812.0,179.0492,179.1159,178.3343,178.3343,14812.0
2019-02-12 12:20:00,187.1,187.36,186.95,187.32,11893.0,178.3438,178.5917,178.2008,178.5535,11893.0
2019-02-12 12:25:00,187.4,187.48,187.01,187.13,7327.0,178.6298,178.706,178.258,178.3724,7327.0
2019-02-12 12:30:00,187.28,187.6,186.97,187.16,9654.0,178.5154,178.8204,178.2199,178.401,9654.0
2019-02-12 12:35:00,187.36,187.65,187.17,187.44,9991.0,178.5917,178.8681,178.4105,178.6679,9991.0
2019-02-12 12:40:00,187.45,187.45,187.18,187.24,4801.0,178.6774,178.6774,178.4201,178.4773,4801.0
2019-02-12 12:45:00,187.21,187.27,187.0,187.2,15794.0,178.4487,178.5059,178.2485,178.4391,15794.0
2019-02-12 12:50:00,187.22,187.22,186.73,186.73,32415.0,178.4582,178.4582,177.9911,177.9911,32415.0
2019-02-12 12:55:00,186.78,186.85,186.43,186.48,12400.0,178.0388,178.1055,177.7052,177.7528,12400.0
2019-02-12 13:00:00,186.49,186.64,185.86,186.41,25275.0,177.7624,177.9053,177.1619,177.6861,25275.0
2019-02-12 13:05:00,186.23,186.28,186.02,186.22,6031.0,177.5145,177.5622,177.3144,177.505,6031.0
2019-02-12 13:10:00,186.22,186.44,185.8,186.05,13395.0,177.505,177.7147,177.1047,177.343,13395.0
2019-02-12 13:15:00,186.05,186.28,185.92,186.1,15106.0,177.343,177.5622,177.219,177.3906,15106.0
2019-02-12 13:20:00,186.02,186.21,185.81,185.94,9423.0,177.3144,177.4955,177.1142,177.2381,9423.0
2019-02-12 13:25:00,185.94,186.03,185.68,185.73,7000.0,177.2381,177.3239,176.9903,177.0379,7000.0
2019-02-12 13:30:00,185.74,186.23,185.67,186.18,19096.0,177.0475,177.5145,176.9807,177.4669,19096.0
2019-02-12 13:35:00,186.2,186.28,185.72,185.81,20707.0,177.4859,177.5622,177.0284,177.1142,20707.0
2019-02-12 13:40:00,185.75,185.85,185.62,185.7,12439.0,177.057,177.1523,176.9331,177.0093,12439.0
2019-02-12 13:45:00,185.7,185.7,185.04,185.13,18019.0,177.0093,177.0093,176.3802,176.466,18019.0
2019-02-12 13:50:00,185.12,185.34,185.03,185.08,8250.0,176.4565,176.6662,176.3707,176.4184,8250.0
2019-02-12 13:55:00,185.12,185.3,184.76,184.9,13120.0,176.4565,176.6281,176.1133,176.2468,13120.0
2019-02-12 14:00:00,184.89,184.91,184.49,184.54,40430.0,176.2372,176.2563,175.856,175.9036,40430.0
2019-02-12 14:05:00,184.61,184.61,184.0,184.14,10812.0,175.9704,175.9704,175.3889,175.5223,10812.0
2019-02-12 14:10:00,184.16,184.33,183.92,184.3,20627.0,175.5414,175.7035,175.3126,175.6749,20627.0
2019-02-12 14:15:00,184.41,184.41,184.09,184.3,11526.0,175.7797,175.7797,175.4747,175.6749,11526.0
2019-02-12 14:20:00,184.35,184.37,183.4,183.73,10391.0,175.7225,175.7416,174.817,175.1315,10391.0
2019-02-12 14:25:00,183.67,183.73,183.4,183.59,5943.0,175.0743,175.1315,174.817,174.9981,5943.0
2019-02-12 14:30:00,183.65,184.08,183.65,183.77,12911.0,175.0553,175.4652,175.0553,175.1697,12911.0
2019-02-12 14:35:00,183.7,183.7,183.25,183.26,5859.0,175.1029,175.1029,174.674,174.6835,5859.0
2019-02-12 14:40:00,183.27,183.62,183.01,183.39,14506.0,174.6931,175.0267,174.4452,174.8074,14506.0
2019-02-12 14:45:00,183.51,183.56,183.18,183.56,5876.0,174.9218,174.9695,174.6073,174.9695,5876.0
2019-02-12 14:50:00,183.63,183.99,183.63,183.7,11076.0,175.0362,175.3794,175.0362,175.1029,11076.0
2019-02-12 14:55:00,183.71,184.23,183.7,183.71,10995.0,175.1125,175.6081,175.1029,175.1125,10995.0
2019-02-12 15:00:00,183.71,183.71,183.3,183.64,11944.0,175.1125,175.1125,174.7217,175.0457,11944.0
2019-02-12 15:05:00,183.59,184.02,183.46,183.56,58746.0,174.9981,175.408,174.8742,174.9695,58746.0
2019-02-12 15:10:00,183.56,184.13,183.46,184.11,24005.0,174.9695,175.5128,174.8742,175.4938,24005.0
2019-02-12 15:15:00,184.09,184.34,183.9,184.25,11978.0,175.4747,175.713,175.2936,175.6272,11978.0
2019-02-12 15:20:00,184.29,184.56,184.26,184.54,15636.0,175.6653,175.9227,175.6367,175.9036,15636.0
2019-02-12 15:25:00,184.52,184.52,184.2,184.39,24809.0,175.8846,175.8846,175.5795,175.7606,24809.0
2019-02-12 15:30:00,184.48,184.57,184.44,184.54,33927.0,175.8464,175.9322,175.8083,175.9036,33927.0
2019-02-12 15:35:00,184.53,184.62,184.28,184.29,22820.0,175.8941,175.9799,175.6558,175.6653,22820.0
2019-02-12 15:40:00,184.29,184.29,183.76,183.94,26156.0,175.6653,175.6653,175.1601,175.3317,26156.0
2019-02-12 15:45:00,183.96,184.28,183.96,184.27,29504.0,175.3508,175.6558,175.3508,175.6463,29504.0
2019-02-12 15:50:00,184.26,184.31,184.11,184.15,31961.0,175.6367,175.6844,175.4938,175.5319,31961.0
2019-02-12 15:55:00,184.16,184.68,184.11,184.49,71542.0,175.5414,176.0371,175.4938,175.856,71542.0
2019-02-13 09:30:00,185.82,186.14,185.04,185.4,14895.0,177.1237,177.4287,176.3802,176.7234,14895.0
2019-02-13 09:35:00,185.01,185.01,183.88,184.2,4180.0,176.3516,176.3516,175.2745,175.5795,4180.0
2019-02-13 09:40:00,184.01,184.1,183.64,183.82,9680.0,175.3984,175.4842,175.0457,175.2173,9680.0
2019-02-13 09:45:00,183.85,184.0,183.37,183.71,16235.0,175.2459,175.3889,174.7884,175.1125,16235.0
2019-02-13 09:50:00,183.94,184.13,183.55,183.73,14555.0,175.3317,175.5128,174.96,175.1315,14555.0
2019-02-13 09:55:00,183.66,184.11,183.43,183.62,43306.0,175.0648,175.4938,174.8456,175.0267,43306.0
2019-02-13 10:00:00,183.79,183.95,183.22,183.62,12908.0,175.1887,175.3412,174.6454,175.0267,12908.0
2019-02-13 10:05:00,183.49,184.0,183.49,183.85,5777.0,174.9028,175.3889,174.9028,175.2459,5777.0
2019-02-13 10:10:00,183.77,183.91,183.59,183.59,1908.0,175.1697,175.3031,174.9981,174.9981,1908.0
2019-02-13 10:15:00,183.54,183.66,183.42,183.61,12046.0,174.9504,175.0648,174.836,175.0172,12046.0
2019-02-13 10:20:00,183.5,183.64,183.3,183.41,12154.0,174.9123,175.0457,174.7217,174.8265,12154.0
2019-02-13 10:25:00,183.4,183.59,183.36,183.5,3056.0,174.817,174.9981,174.7789,174.9123,3056.0
2019-02-13 10:30:00,183.51,183.53,183.36,183.37,3650.0,174.9218,174.9409,174.7789,174.7884,3650.0
2019-02-13 10:35:00,183.28,183.63,183.21,183.44,34100.0,174.7026,175.0362,174.6359,174.8551,34100.0
2019-02-13 10:40:00,183.5,183.58,183.33,183.51,16774.0,174.9123,174.9886,174.7503,174.9218,16774.0
2019-02-13 10:45:00,183.52,184.7,183.43,184.34,10806.0,174.9314,176.0561,174.8456,175.713,10806.0
2019-02-13 10:50:00,184.22,184.43,183.93,184.0,5139.0,175.5986,175.7988,175.3222,175.3889,5139.0
2019-02-13 10:55:00,184.12,184.35,183.94,184.35,1600.0,175.5033,175.7225,175.3317,175.7225,1600.0
2019-02-13 11:00:00,184.34,184.7,184.07,184.55,5376.0,175.713,176.0561,175.4556,175.9132,5376.0
2019-02-13 11:05:00,184.6,184.66,184.03,184.03,4862.0,175.9608,176.018,175.4175,175.4175,4862.0
2019-02-13 11:10:00,184.02,184.04,183.68,183.78,6419.0,175.408,175.427,175.0839,175.1792,6419.0
2019-02-13 11:15:00,183.69,183.69,182.89,182.89,8461.0,175.0934,175.0934,174.3308,174.3308,8461.0
2019-02-13 11:20:00,182.93,183.08,182.78,182.84,4919.0,174.369,174.512,174.226,174.2832,4919.0
2019-02-13 11:25:00,182.84,182.93,182.71,182.71,2200.0,174.2832,174.369,174.1593,174.1593,2200.0
2019-02-13 11:30:00,182.69,182.76,182.45,182.46,12778.0,174.1402,174.2069,173.9114,173.921,12778.0
2019-02-13 11:35:00,182.34,182.44,182.21,182.44,3921.0,173.8066,173.9019,173.6827,173.9019,3921.0
2019-02-13 11:40:00,182.32,182.32,182.07,182.18,4600.0,173.7875,173.7875,173.5492,173.6541,4600.0
2019-02-13 11:45:00,182.18,182.39,181.95,182.35,4408.0,173.6541,173.8542,173.4348,173.8161,4408.0
2019-02-13 11:50:00,182.45,182.51,182.4,182.46,3598.0,173.9114,173.9686,173.8638,173.921,3598.0
2019-02-13 11:55:00,182.42,182.52,182.32,182.43,7111.0,173.8828,173.9782,173.7875,173.8924,7111.0
2019-02-13 12:00:00,182.52,182.55,182.32,182.43,18378.0,173.9782,174.0068,173.7875,173.8924,18378.0
2019-02-13 12:05:00,182.43,182.55,182.08,182.17,20419.0,173.8924,174.0068,173.5588,173.6445,20419.0
2019-02-13 12:10:00,182.09,182.09,181.81,181.95,1901.0,173.5683,173.5683,173.3014,173.4348,1901.0
2019-02-13 12:15:00,182.03,182.05,181.81,181.81,5753.0,173.5111,173.5302,173.3014,173.3014,5753.0
2019-02-13 12:20:00,181.9,181.9,181.75,181.8,1719.0,173.3872,173.3872,173.2442,173.2919,1719.0
2019-02-13 12:25:00,181.8,182.02,181.8,182.0,1900.0,173.2919,173.5016,173.2919,173.4825,1900.0
2019-02-13 12:30:00,181.99,182.09,181.79,181.91,9048.0,173.473,173.5683,173.2823,173.3967,9048.0
2019-02-13 12:35:00,181.84,182.08,181.79,182.08,1500.0,173.33,173.5588,173.2823,173.5588,1500.0
2019-02-13 12:40:00,182.09,182.14,181.87,182.06,2912.0,173.5683,173.6159,173.3586,173.5397,2912.0
2019-02-13 12:45:00,181.99,182.38,181.94,182.38,2000.0,173.473,173.8447,173.4253,173.8447,2000.0
2019-02-13 12:50:00,182.4,182.4,182.13,182.21,3365.0,173.8638,173.8638,173.6064,173.6827,3365.0
2019-02-13 12:55:00,182.21,182.21,182.03,182.06,1215.0,173.6827,173.6827,173.5111,173.5397,1215.0
2019-02-13 13:00:00,182.19,182.59,182.05,182.38,4382.0,173.6636,174.0449,173.5302,173.8447,4382.0
2019-02-13 13:05:00,182.37,182.37,182.11,182.27,4990.0,173.8352,173.8352,173.5873,173.7399,4990.0
2019-02-13 13:10:00,182.18,182.41,182.17,182.37,13000.0,173.6541,173.8733,173.6445,173.8352,13000.0
2019-02-13 13:15:00,182.31,182.35,182.15,182.25,4893.0,173.778,173.8161,173.6255,173.7208,4893.0
2019-02-13 13:20:00,182.32,182.41,182.17,182.37,7257.0,173.7875,173.8733,173.6445,173.8352,7257.0
2019-02-13 13:25:00,182.37,182.52,182.23,182.52,4159.0,173.8352,173.9782,173.7017,173.9782,4159.0
2019-02-13 13:30:00,182.6,182.61,182.52,182.59,4298.0,174.0544,174.064,173.9782,174.0449,4298.0
2019-02-13 13:35:00,182.6,182.64,182.23,182.23,13052.0,174.0544,174.0925,173.7017,173.7017,13052.0
2019-02-13 13:40:00,182.22,182.22,181.98,182.15,4798.0,173.6922,173.6922,173.4634,173.6255,4798.0
2019-02-13 13:45:00,182.18,182.31,182.12,182.3,4200.0,173.6541,173.778,173.5969,173.7685,4200.0
2019-02-13 13:50:00,182.34,182.49,182.02,182.16,11583.0,173.8066,173.9496,173.5016,173.635,11583.0
2019-02-13 13:55:00,182.14,182.23,181.61,181.69,37764.0,173.6159,173.7017,173.1107,173.187,37764.0
2019-02-13 14:00:00,181.73,181.85,181.55,181.78,9518.0,173.2251,173.3395,173.0536,173.2728,9518.0
2019-02-13 14:05:00,181.72,181.9,181.5,181.76,9284.0,173.2156,173.3872,173.0059,173.2537,9284.0
2019-02-13 14:10:00,181.8,181.9,181.57,181.57,6201.0,173.2919,173.3872,173.0726,173.0726,6201.0
2019-02-13 14:15:00,181.55,181.59,181.37,181.47,7656.0,173.0536,173.0917,172.882,172.9773,7656.0
2019-02-13 14:20:00,181.48,181.48,181.05,181.16,11298.0,172.9868,172.9868,172.577,172.6818,11298.0
2019-02-13 14:25:00,181.21,181.31,181.19,181.27,7117.0,172.7295,172.8248,172.7104,172.7867,7117.0
2019-02-13 14:30:00,181.29,181.32,180.89,180.93,20724.0,172.8057,172.8343,172.4244,172.4626,20724.0
2019-02-13 14:35:00,180.93,181.16,180.87,181.13,5300.0,172.4626,172.6818,172.4054,172.6532,5300.0
2019-02-13 14:40:00,181.13,181.15,180.95,180.99,10147.0,172.6532,172.6723,172.4816,172.5198,10147.0
2019-02-13 14:45:00,181.03,181.13,180.86,181.09,9115.0,172.5579,172.6532,172.3958,172.6151,9115.0
2019-02-13 14:50:00,181.02,181.52,181.02,181.47,5968.0,172.5484,173.025,172.5484,172.9773,5968.0
2019-02-13 14:55:00,181.52,181.52,181.16,181.28,13589.0,173.025,173.025,172.6818,172.7962,13589.0
2019-02-13 15:00:00,181.27,181.27,180.83,180.83,17899.0,172.7867,172.7867,172.3673,172.3673,17899.0
2019-02-13 15:05:00,180.8,180.89,180.62,180.77,12155.0,172.3387,172.4244,172.1671,172.3101,12155.0
2019-02-13 15:10:00,180.79,180.8,180.38,180.42,17200.0,172.3291,172.3387,171.9383,171.9764,17200.0
2019-02-13 15:15:00,180.43,180.75,180.43,180.58,19765.0,171.986,172.291,171.986,172.129,19765.0
2019-02-13 15:20:00,180.5,180.57,180.45,180.52,18509.0,172.0527,172.1194,172.005,172.0718,18509.0
2019-02-13 15:25:00,180.48,180.71,180.47,180.56,28186.0,172.0336,172.2529,172.0241,172.1099,28186.0
2019-02-13 15:30:00,180.6,180.75,180.56,180.68,42120.0,172.148,172.291,172.1099,172.2243,42120.0
2019-02-13 15:35:00,180.66,180.73,180.36,180.38,29396.0,172.2052,172.2719,171.9192,171.9383,29396.0
2019-02-13 15:40:00,180.44,180.59,180.07,180.16,26022.0,171.9955,172.1385,171.6428,171.7286,26022.0
2019-02-13 15:45:00,180.18,180.25,179.84,180.03,43038.0,171.7477,171.8144,171.4236,171.6047,43038.0
2019-02-13 15:50:00,180.04,180.21,179.92,180.07,42715.0,171.6142,171.7763,171.4998,171.6428,42715.0
2019-02-13 15:55:00,180.09,180.58,180.05,180.41,116686.0,171.6619,172.129,171.6238,171.9669,116686.0
2019-02-14 09:30:00,183.06,183.68,182.38,182.87,40069.0,174.4929,175.0839,173.8447,174.3118,40069.0
2019-02-14 09:35:00,182.61,182.87,180.81,181.5,49910.0,174.064,174.3118,172.3482,173.0059,49910.0
2019-02-14 09:40:00,181.31,182.28,181.19,181.45,15770.0,172.8248,173.7494,172.7104,172.9582,15770.0
2019-02-14 09:45:00,181.64,182.15,181.18,181.62,15239.0,173.1393,173.6255,172.7009,173.1203,15239.0
2019-02-14 09:50:00,181.65,182.99,181.6,182.61,16949.0,173.1489,174.4262,173.1012,174.064,16949.0
2019-02-14 09:55:00,182.73,183.16,182.66,182.88,23301.0,174.1783,174.5882,174.1116,174.3213,23301.0
2019-02-14 10:00:00,182.97,183.78,182.96,183.5,34828.0,174.4071,175.1792,174.3976,174.9123,34828.0
2019-02-14 10:05:00,183.53,183.86,183.18,183.73,8567.0,174.9409,175.2555,174.6073,175.1315,8567.0
2019-02-14 10:10:00,183.9,184.58,183.89,184.46,16853.0,175.2936,175.9418,175.284,175.8274,16853.0
2019-02-14 10:15:00,184.48,184.82,184.27,184.51,11077.0,175.8464,176.1705,175.6463,175.875,11077.0
2019-02-14 10:20:00,184.51,184.51,184.02,184.49,9168.0,175.875,175.875,175.408,175.856,9168.0
2019-02-14 10:25:00,184.59,185.14,184.49,185.04,15674.0,175.9513,176.4755,175.856,176.3802,15674.0
2019-02-14 10:30:00,184.99,185.14,184.83,185.14,23747.0,176.3326,176.4755,176.1801,176.4755,23747.0
2019-02-14 10:35:00,185.08,185.54,183.89,183.96,17394.0,176.4184,176.8568,175.284,175.3508,17394.0
2019-02-14 10:40:00,184.24,184.68,184.06,184.22,9750.0,175.6177,176.0371,175.4461,175.5986,9750.0
2019-02-14 10:45:00,184.27,184.72,184.26,184.43,10749.0,175.6463,176.0752,175.6367,175.7988,10749.0
2019-02-14 10:50:00,184.53,185.36,184.37,185.19,53981.0,175.8941,176.6853,175.7416,176.5232,53981.0
2019-02-14 10:55:00,185.31,185.34,184.85,185.12,9397.0,176.6376,176.6662,176.1991,176.4565,9397.0
2019-02-14 11:00:00,185.25,185.26,184.84,184.92,7895.0,176.5804,176.5899,176.1896,176.2658,7895.0
2019-02-14 11:05:00,185.0,185.15,184.71,185.0,5620.0,176.3421,176.4851,176.0657,176.3421,5620.0
2019-02-14 11:10:00,185.0,185.22,184.96,185.09,6092.0,176.3421,176.5518,176.304,176.4279,6092.0
2019-02-14 11:15:00,185.15,185.15,184.87,185.03,4408.0,176.4851,176.4851,176.2182,176.3707,4408.0
2019-02-14 11:20:00,185.01,185.25,184.91,185.15,3900.0,176.3516,176.5804,176.2563,176.4851,3900.0
2019-02-14 11:25:00,185.14,185.14,184.82,184.92,7101.0,176.4755,176.4755,176.1705,176.2658,7101.0
2019-02-14 11:30:00,184.84,184.95,184.69,184.83,5536.0,176.1896,176.2944,176.0466,176.1801,5536.0
2019-02-14 11:35:00,184.8,185.03,184.42,184.81,26471.0,176.1515,176.3707,175.7892,176.161,26471.0
2019-02-14 11:40:00,184.73,184.74,184.05,184.13,38678.0,176.0847,176.0943,175.4366,175.5128,38678.0
2019-02-14 11:45:00,184.19,184.87,184.13,184.51,51601.0,175.57,176.2182,175.5128,175.875,51601.0
2019-02-14 11:50:00,184.57,184.84,184.43,184.79,14752.0,175.9322,176.1896,175.7988,176.1419,14752.0
2019-02-14 11:55:00,184.82,185.1,184.66,184.69,37783.0,176.1705,176.4374,176.018,176.0466,37783.0
2019-02-14 12:00:00,184.58,185.13,184.58,185.03,71513.0,175.9418,176.466,175.9418,176.3707,71513.0
2019-02-14 12:05:00,184.99,185.17,184.89,185.09,29305.0,176.3326,176.5041,176.2372,176.4279,29305.0
2019-02-14 12:10:00,185.05,185.69,184.96,185.52,17882.0,176.3898,176.9998,176.304,176.8378,17882.0
2019-02-14 12:15:00,185.63,185.77,185.4,185.64,12445.0,176.9426,177.0761,176.7234,176.9521,12445.0
2019-02-14 12:20:00,185.68,185.95,185.55,185.95,12425.0,176.9903,177.2476,176.8664,177.2476,12425.0
2019-02-14 12:25:00,185.95,185.95,185.72,185.92,6600.0,177.2476,177.2476,177.0284,177.219,6600.0
2019-02-14 12:30:00,185.94,186.16,185.88,186.0,8703.0,177.2381,177.4478,177.1809,177.2953,8703.0
2019-02-14 12:35:00,186.04,186.45,185.9,186.39,39931.0,177.3334,177.7242,177.2,177.667,39931.0
2019-02-14 12:40:00,186.35,186.67,186.35,186.47,14730.0,177.6289,177.9339,177.6289,177.7433,14730.0
2019-02-14 12:45:00,186.51,186.52,186.28,186.39,11324.0,177.7814,177.791,177.5622,177.667,11324.0
2019-02-14 12:50:00,186.44,187.17,186.43,187.09,6455.0,177.7147,178.4105,177.7052,178.3343,6455.0
2019-02-14 12:55:00,187.15,187.43,186.95,187.15,11630.0,178.3915,178.6584,178.2008,178.3915,11630.0
2019-02-14 13:00:00,187.17,187.9,187.17,187.41,12310.0,178.4105,179.1064,178.4105,178.6393,12310.0
2019-02-14 13:05:00,187.48,187.76,187.36,187.76,9487.0,178.706,178.9729,178.5917,178.9729,9487.0
2019-02-14 13:10:00,187.87,188.12,187.56,187.65,8022.0,179.0778,179.3161,178.7823,178.8681,8022.0
2019-02-14 13:15:00,187.65,187.81,187.57,187.81,4029.0,178.8681,179.0206,178.7918,179.0206,4029.0
2019-02-14 13:20:00,187.74,187.96,187.7,187.92,8197.0,178.9539,179.1636,178.9157,179.1254,8197.0
2019-02-14 13:25:00,187.91,188.04,187.61,187.98,4099.0,179.1159,179.2398,178.83,179.1826,4099.0
2019-02-14 13:30:00,187.98,188.03,187.78,187.78,7766.0,179.1826,179.2303,178.992,178.992,7766.0
2019-02-14 13:35:00,187.75,187.97,187.58,187.67,10730.0,178.9634,179.1731,178.8014,178.8871,10730.0
2019-02-14 13:40:00,187.64,187.84,187.58,187.73,5072.0,178.8585,179.0492,178.8014,178.9443,5072.0
2019-02-14 13:45:00,187.78,188.01,187.66,188.0,4300.0,178.992,179.2112,178.8776,179.2017,4300.0
2019-02-14 13:50:00,187.95,187.96,187.32,187.5,8056.0,179.154,179.1636,178.5535,178.7251,8056.0
2019-02-14 13:55:00,187.4,187.42,187.05,187.16,7902.0,178.6298,178.6488,178.2962,178.401,7902.0
2019-02-14 14:00:00,187.2,187.68,187.2,187.61,12681.0,178.4391,178.8967,178.4391,178.83,12681.0
2019-02-14 14:05:00,187.61,187.8,187.33,187.61,17902.0,178.83,179.0111,178.5631,178.83,17902.0
2019-02-14 14:10:00,187.67,187.81,187.6,187.66,5800.0,178.8871,179.0206,178.8204,178.8776,5800.0
2019-02-14 14:15:00,187.68,187.75,187.6,187.63,3516.0,178.8967,178.9634,178.8204,178.849,3516.0
2019-02-14 14:20:00,187.72,188.09,187.67,187.79,24663.0,178.9348,179.2875,178.8871,179.0015,24663.0
2019-02-14 14:25:00,187.88,187.93,187.76,187.76,3705.0,179.0873,179.135,178.9729,178.9729,3705.0
2019-02-14 14:30:00,187.76,187.76,187.44,187.47,3300.0,178.9729,178.9729,178.6679,178.6965,3300.0
2019-02-14 14:35:00,187.46,187.51,187.16,187.16,6639.0,178.687,178.7346,178.401,178.401,6639.0
2019-02-14 14:40:00,187.2,187.2,186.87,187.03,4500.0,178.4391,178.4391,178.1246,178.2771,4500.0
2019-02-14 14:45:00,187.02,187.23,186.9,187.06,12766.0,178.2676,178.4677,178.1532,178.3057,12766.0
2019-02-14 14:50:00,187.03,187.03,186.73,186.76,3344.0,178.2771,178.2771,177.9911,178.0197,3344.0
2019-02-14 14:55:00,186.77,187.03,186.61,186.98,13316.0,178.0293,178.2771,177.8768,178.2294,13316.0
2019-02-14 15:00:00,187.1,187.2,187.0,187.04,6300.0,178.3438,178.4391,178.2485,178.2866,6300.0
2019-02-14 15:05:00,187.04,187.72,187.03,187.17,18305.0,178.2866,178.9348,178.2771,178.4105,18305.0
2019-02-14 15:10:00,187.17,187.3,186.35,186.62,16459.0,178.4105,178.5345,177.6289,177.8863,16459.0
2019-02-14 15:15:00,186.54,187.25,186.53,187.25,14638.0,177.81,178.4868,177.8005,178.4868,14638.0
2019-02-14 15:20:00,187.21,187.69,187.01,187.01,27447.0,178.4487,178.9062,178.258,178.258,27447.0
2019-02-14 15:25:00,187.12,187.13,186.85,187.02,10854.0,178.3629,178.3724,178.1055,178.2676,10854.0
2019-02-14 15:30:00,187.03,187.19,186.96,187.14,8279.0,178.2771,178.4296,178.2104,178.3819,8279.0
2019-02-14 15:35:00,187.15,187.54,187.15,187.44,22851.0,178.3915,178.7632,178.3915,178.6679,22851.0
2019-02-14 15:40:00,187.51,187.68,187.23,187.58,22631.0,178.7346,178.8967,178.4677,178.8014,22631.0
2019-02-14 15:45:00,187.63,187.68,187.26,187.56,36116.0,178.849,178.8967,178.4963,178.7823,36116.0
2019-02-14 15:50:00,187.5,187.6,187.42,187.43,38482.0,178.7251,178.8204,178.6488,178.6584,38482.0
2019-02-14 15:55:00,187.4,187.76,187.2,187.45,144777.0,178.6298,178.9729,178.4391,178.6774,144777.0
2019-02-15 09:30:00,190.02,190.3,187.8,188.85,43194.0,181.1272,181.3941,179.0111,180.0119,43194.0
2019-02-15 09:35:00,188.86,191.69,188.86,190.98,20964.0,180.0215,182.719,180.0215,182.0422,20964.0
2019-02-15 09:40:00,191.06,192.77,191.06,192.38,23170.0,182.1185,183.7485,182.1185,183.3767,23170.0
2019-02-15 09:45:00,192.37,193.18,192.04,192.05,29827.0,183.3672,184.1393,183.0526,183.0622,29827.0
2019-02-15 09:50:00,191.93,191.93,190.85,191.43,14636.0,182.9478,182.9478,181.9183,182.4712,14636.0
2019-02-15 09:55:00,191.44,191.93,191.04,191.85,11049.0,182.4807,182.9478,182.0994,182.8715,11049.0
2019-02-15 10:00:00,191.94,192.16,190.64,191.19,19809.0,182.9573,183.167,181.7182,182.2424,19809.0
2019-02-15 10:05:00,191.36,192.1,191.16,191.97,17111.0,182.4045,183.1098,182.2138,182.9859,17111.0
2019-02-15 10:10:00,192.07,192.56,191.59,192.08,21484.0,183.0812,183.5483,182.6237,183.0908,21484.0
2019-02-15 10:15:00,192.08,192.09,191.23,191.47,15504.0,183.0908,183.1003,182.2805,182.5093,15504.0
2019-02-15 10:20:00,191.36,192.07,191.35,192.07,15567.0,182.4045,183.0812,182.3949,183.0812,15567.0
2019-02-15 10:25:00,192.17,192.84,192.03,192.44,33415.0,183.1765,183.8152,183.0431,183.4339,33415.0
2019-02-15 10:30:00,192.57,192.72,191.34,192.0,16695.0,183.5578,183.7008,182.3854,183.0145,16695.0
2019-02-15 10:35:00,192.05,192.05,190.98,191.28,21498.0,183.0622,183.0622,182.0422,182.3282,21498.0
2019-02-15 10:40:00,191.22,191.38,191.01,191.15,25764.0,182.271,182.4235,182.0708,182.2043,25764.0
2019-02-15 10:45:00,191.16,191.97,191.16,191.3,16801.0,182.2138,182.9859,182.2138,182.3473,16801.0
2019-02-15 10:50:00,191.21,191.65,190.82,191.55,12785.0,182.2615,182.6809,181.8897,182.5856,12785.0
2019-02-15 10:55:00,191.49,191.6,190.96,190.97,19549.0,182.5284,182.6332,182.0232,182.0327,19549.0
2019-02-15 11:00:00,190.97,191.12,190.52,191.0,28636.0,182.0327,182.1757,181.6038,182.0613,28636.0
2019-02-15 11:05:00,191.01,191.01,190.42,190.99,16154.0,182.0708,182.0708,181.5084,182.0518,16154.0
2019-02-15 11:10:00,191.0,191.0,190.63,190.71,11582.0,182.0613,182.0613,181.7086,181.7849,11582.0
2019-02-15 11:15:00,190.7,190.79,189.56,189.63,31345.0,181.7753,181.8611,180.6887,180.7554,31345.0
2019-02-15 11:20:00,189.66,190.8,189.62,190.32,28130.0,180.784,181.8707,180.7459,181.4131,28130.0
2019-02-15 11:25:00,190.35,190.5,189.61,189.7,46479.0,181.4417,181.5847,180.7364,180.8221,46479.0
2019-02-15 11:30:00,189.62,190.97,189.62,190.9,34470.0,180.7459,182.0327,180.7459,181.966,34470.0
2019-02-15 11:35:00,190.9,191.0,190.13,190.46,14406.0,181.966,182.0613,181.232,181.5466,14406.0
2019-02-15 11:40:00,190.54,190.73,190.39,190.46,7035.0,181.6228,181.8039,181.4799,181.5466,7035.0
2019-02-15 11:45:00,190.51,190.89,190.33,190.38,8125.0,181.5942,181.9565,181.4227,181.4703,8125.0
2019-02-15 11:50:00,190.38,190.95,190.38,190.74,7898.0,181.4703,182.0136,181.4703,181.8135,7898.0
2019-02-15 11:55:00,190.74,190.82,190.52,190.65,7227.0,181.8135,181.8897,181.6038,181.7277,7227.0
2019-02-15 12:00:00,190.75,190.82,190.37,190.5,6423.0,181.823,181.8897,181.4608,181.5847,6423.0
2019-02-15 12:05:00,190.66,191.0,190.45,190.84,6457.0,181.7372,182.0613,181.537,181.9088,6457.0
2019-02-15 12:10:00,190.86,191.19,190.61,190.81,5005.0,181.9279,182.2424,181.6896,181.8802,5005.0
2019-02-15 12:15:00,190.98,191.31,190.75,190.75,7400.0,182.0422,182.3568,181.823,181.823,7400.0
2019-02-15 12:20:00,190.76,190.89,190.6,190.68,13125.0,181.8325,181.9565,181.68,181.7563,13125.0
2019-02-15 12:25:00,190.65,190.88,190.65,190.86,5800.0,181.7277,181.9469,181.7277,181.9279,5800.0
2019-02-15 12:30:00,190.84,190.87,190.48,190.71,9305.0,181.9088,181.9374,181.5656,181.7849,9305.0
2019-02-15 12:35:00,190.73,190.79,190.46,190.64,10052.0,181.8039,181.8611,181.5466,181.7182,10052.0
2019-02-15 12:40:00,190.64,190.75,190.37,190.69,24963.0,181.7182,181.823,181.4608,181.7658,24963.0
2019-02-15 12:45:00,190.74,190.75,190.46,190.56,6800.0,181.8135,181.823,181.5466,181.6419,6800.0
2019-02-15 12:50:00,190.58,190.7,190.44,190.66,8899.0,181.661,181.7753,181.5275,181.7372,8899.0
2019-02-15 12:55:00,190.55,190.74,190.38,190.5,10213.0,181.6324,181.8135,181.4703,181.5847,10213.0
2019-02-15 13:00:00,190.57,190.66,190.37,190.47,6200.0,181.6514,181.7372,181.4608,181.5561,6200.0
2019-02-15 13:05:00,190.49,190.63,190.36,190.61,7159.0,181.5752,181.7086,181.4513,181.6896,7159.0
2019-02-15 13:10:00,190.52,190.69,190.48,190.64,9775.0,181.6038,181.7658,181.5656,181.7182,9775.0
2019-02-15 13:15:00,190.64,190.69,190.31,190.37,9800.0,181.7182,181.7658,181.4036,181.4608,9800.0
2019-02-15 13:20:00,190.41,190.7,190.36,190.7,5664.0,181.4989,181.7753,181.4513,181.7753,5664.0
2019-02-15 13:25:00,190.69,190.78,190.37,190.56,7068.0,181.7658,181.8516,181.4608,181.6419,7068.0
2019-02-15 13:30:00,190.58,190.68,190.27,190.67,7725.0,181.661,181.7563,181.3655,181.7467,7725.0
2019-02-15 13:35:00,190.61,190.65,190.38,190.62,5770.0,181.6896,181.7277,181.4703,181.6991,5770.0
2019-02-15 13:40:00,190.62,190.62,190.34,190.37,6819.0,181.6991,181.6991,181.4322,181.4608,6819.0
2019-02-15 13:45:00,190.45,190.75,190.39,190.52,7095.0,181.537,181.823,181.4799,181.6038,7095.0
2019-02-15 13:50:00,190.52,190.94,190.51,190.94,4601.0,181.6038,182.0041,181.5942,182.0041,4601.0
2019-02-15 13:55:00,190.99,191.02,190.46,190.56,5584.0,182.0518,182.0804,181.5466,181.6419,5584.0
2019-02-15 14:00:00,190.6,190.8,190.5,190.7,6657.0,181.68,181.8707,181.5847,181.7753,6657.0
2019-02-15 14:05:00,190.71,190.84,190.63,190.77,6372.0,181.7849,181.9088,181.7086,181.8421,6372.0
2019-02-15 14:10:00,190.84,191.0,190.73,190.92,5114.0,181.9088,182.0613,181.8039,181.985,5114.0
2019-02-15 14:15:00,190.98,191.03,190.2,190.27,12538.0,182.0422,182.0899,181.2987,181.3655,12538.0
2019-02-15 14:20:00,190.3,190.74,190.3,190.74,6800.0,181.3941,181.8135,181.3941,181.8135,6800.0
2019-02-15 14:25:00,190.76,190.88,190.54,190.68,6800.0,181.8325,181.9469,181.6228,181.7563,6800.0
2019-02-15 14:30:00,190.68,190.96,190.68,190.89,4863.0,181.7563,182.0232,181.7563,181.9565,4863.0
2019-02-15 14:35:00,190.92,190.93,190.45,190.84,5888.0,181.985,181.9946,181.537,181.9088,5888.0
2019-02-15 14:40:00,190.84,191.19,190.75,191.06,21446.0,181.9088,182.2424,181.823,182.1185,21446.0
2019-02-15 14:45:00,191.04,191.47,191.0,191.47,7350.0,182.0994,182.5093,182.0613,182.5093,7350.0
2019-02-15 14:50:00,191.41,191.51,190.99,191.29,8701.0,182.4521,182.5474,182.0518,182.3377,8701.0
2019-02-15 14:55:00,191.28,191.43,191.1,191.4,7811.0,182.3282,182.4712,182.1566,182.4426,7811.0
2019-02-15 15:00:00,191.36,191.39,190.76,190.81,9048.0,182.4045,182.4331,181.8325,181.8802,9048.0
2019-02-15 15:05:00,190.78,191.14,190.77,190.95,7700.0,181.8516,182.1948,181.8421,182.0136,7700.0
2019-02-15 15:10:00,191.06,191.15,190.59,190.71,9189.0,182.1185,182.2043,181.6705,181.7849,9189.0
2019-02-15 15:15:00,190.76,190.76,190.03,190.34,36133.0,181.8325,181.8325,181.1367,181.4322,36133.0
2019-02-15 15:20:00,190.34,190.51,189.9,190.51,9288.0,181.4322,181.5942,181.0128,181.5942,9288.0
2019-02-15 15:25:00,190.45,190.71,190.35,190.47,10324.0,181.537,181.7849,181.4417,181.5561,10324.0
2019-02-15 15:30:00,190.4,190.45,190.21,190.24,20291.0,181.4894,181.537,181.3083,181.3369,20291.0
2019-02-15 15:35:00,190.24,190.47,190.23,190.41,15623.0,181.3369,181.5561,181.3273,181.4989,15623.0
2019-02-15 15:40:00,190.4,190.45,190.24,190.41,20050.0,181.4894,181.537,181.3369,181.4989,20050.0
2019-02-15 15:45:00,190.43,190.45,190.13,190.43,31385.0,181.518,181.537,181.232,181.518,31385.0
2019-02-15 15:50:00,190.41,190.59,190.32,190.42,38071.0,181.4989,181.6705,181.4131,181.5084,38071.0
2019-02-15 15:55:00,190.4,190.42,189.93,190.07,114332.0,181.4894,181.5084,181.0414,181.1748,114332.0
2019-02-19 09:30:00,190.05,190.54,188.96,189.08,12339.0,181.1558,181.6228,180.1168,180.2312,12339.0
2019-02-19 09:35:00,188.98,190.08,188.98,189.25,4220.0,180.1358,181.1844,180.1358,180.3932,4220.0
2019-02-19 09:40:00,189.16,189.88,189.07,189.56,5602.0,180.3074,180.9937,180.2216,180.6887,5602.0
2019-02-19 09:45:00,189.53,189.77,189.26,189.26,2500.0,180.6601,180.8889,180.4027,180.4027,2500.0
2019-02-19 09:50:00,189.59,190.55,189.59,190.27,9500.0,180.7173,181.6324,180.7173,181.3655,9500.0
2019-02-19 09:55:00,190.19,190.45,189.88,190.05,13344.0,181.2892,181.537,180.9937,181.1558,13344.0
2019-02-19 10:00:00,190.23,190.95,190.05,190.95,9499.0,181.3273,182.0136,181.1558,182.0136,9499.0
2019-02-19 10:05:00,191.31,191.69,191.01,191.48,10370.0,182.3568,182.719,182.0708,182.5188,10370.0
2019-02-19 10:10:00,191.45,192.31,191.44,192.18,8211.0,182.4902,183.31,182.4807,183.1861,8211.0
2019-02-19 10:15:00,192.19,192.19,191.68,191.75,4800.0,183.1956,183.1956,182.7095,182.7762,4800.0
2019-02-19 10:20:00,191.85,191.85,190.7,190.92,8730.0,182.8715,182.8715,181.7753,181.985,8730.0
2019-02-19 10:25:00,190.84,191.42,190.81,191.18,4080.0,181.9088,182.4616,181.8802,182.2329,4080.0
2019-02-19 10:30:00,191.45,191.88,191.17,191.88,5834.0,182.4902,182.9001,182.2233,182.9001,5834.0
2019-02-19 10:35:00,191.88,191.99,191.4,191.64,11875.0,182.9001,183.005,182.4426,182.6714,11875.0
2019-02-19 10:40:00,191.6,192.08,191.48,191.9,19771.0,182.6332,183.0908,182.5188,182.9192,19771.0
2019-02-19 10:45:00,192.05,192.66,191.9,192.66,20674.0,183.0622,183.6436,182.9192,183.6436,20674.0
2019-02-19 10:50:00,192.46,192.63,191.81,191.95,27549.0,183.453,183.615,182.8334,182.9668,27549.0
2019-02-19 10:55:00,192.14,192.44,191.77,191.81,9515.0,183.148,183.4339,182.7953,182.8334,9515.0
2019-02-19 11:00:00,191.94,192.46,191.86,191.87,31580.0,182.9573,183.453,182.8811,182.8906,31580.0
2019-02-19 11:05:00,192.07,192.09,191.54,191.96,13588.0,183.0812,183.1003,182.576,182.9764,13588.0
2019-02-19 11:10:00,191.77,191.84,191.53,191.81,4466.0,182.7953,182.862,182.5665,182.8334,4466.0
2019-02-19 11:15:00,191.84,191.85,191.24,191.24,3300.0,182.862,182.8715,182.2901,182.2901,3300.0
2019-02-19 11:20:00,191.21,191.31,190.98,191.19,10614.0,182.2615,182.3568,182.0422,182.2424,10614.0
2019-02-19 11:25:00,191.11,191.11,190.41,190.71,11572.0,182.1662,182.1662,181.4989,181.7849,11572.0
2019-02-19 11:30:00,190.59,191.42,190.58,191.38,6600.0,181.6705,182.4616,181.661,182.4235,6600.0
2019-02-19 11:35:00,191.3,192.06,191.24,192.06,6892.0,182.3473,183.0717,182.2901,183.0717,6892.0
2019-02-19 11:40:00,191.82,191.89,191.43,191.53,7657.0,182.8429,182.9097,182.4712,182.5665,7657.0
2019-02-19 11:45:00,191.59,192.21,191.52,191.98,6577.0,182.6237,183.2147,182.557,182.9954,6577.0
2019-02-19 11:50:00,191.94,192.04,191.54,191.61,6089.0,182.9573,183.0526,182.576,182.6428,6089.0
2019-02-19 11:55:00,191.59,191.79,191.52,191.78,3991.0,182.6237,182.8143,182.557,182.8048,3991.0
2019-02-19 12:00:00,191.67,191.9,191.54,191.86,7737.0,182.6999,182.9192,182.576,182.8811,7737.0
2019-02-19 12:05:00,191.86,192.05,191.7,191.75,11340.0,182.8811,183.0622,182.7285,182.7762,11340.0
2019-02-19 12:10:00,191.83,191.83,191.31,191.36,3553.0,182.8525,182.8525,182.3568,182.4045,3553.0
2019-02-19 12:15:00,191.34,191.41,191.12,191.12,3400.0,182.3854,182.4521,182.1757,182.1757,3400.0
2019-02-19 12:20:00,191.13,191.36,191.07,191.29,4428.0,182.1852,182.4045,182.128,182.3377,4428.0
2019-02-19 12:25:00,191.35,191.57,191.01,191.01,7210.0,182.3949,182.6046,182.0708,182.0708,7210.0
2019-02-19 12:30:00,191.01,191.01,190.72,191.01,3002.0,182.0708,182.0708,181.7944,182.0708,3002.0
2019-02-19 12:35:00,190.89,191.04,190.66,190.66,2618.0,181.9565,182.0994,181.7372,181.7372,2618.0
2019-02-19 12:40:00,190.77,190.77,190.17,190.56,3943.0,181.8421,181.8421,181.2701,181.6419,3943.0
2019-02-19 12:45:00,190.56,190.56,190.15,190.15,1911.0,181.6419,181.6419,181.2511,181.2511,1911.0
2019-02-19 12:50:00,189.97,190.22,189.97,190.22,3763.0,181.0795,181.3178,181.0795,181.3178,3763.0
2019-02-19 12:55:00,190.3,190.42,190.26,190.26,1133.0,181.3941,181.5084,181.3559,181.3559,1133.0
2019-02-19 13:00:00,190.25,190.41,190.22,190.22,2400.0,181.3464,181.4989,181.3178,181.3178,2400.0
2019-02-19 13:05:00,190.13,190.13,189.9,190.03,2900.0,181.232,181.232,181.0128,181.1367,2900.0
2019-02-19 13:10:00,190.03,190.08,189.62,189.92,6145.0,181.1367,181.1844,180.7459,181.0318,6145.0
2019-02-19 13:15:00,190.05,190.12,189.86,190.03,8200.0,181.1558,181.2225,180.9747,181.1367,8200.0
2019-02-19 13:20:00,190.12,190.16,189.98,190.16,3000.0,181.2225,181.2606,181.089,181.2606,3000.0
2019-02-19 13:25:00,190.1,190.49,190.1,190.35,2336.0,181.2034,181.5752,181.2034,181.4417,2336.0
2019-02-19 13:30:00,190.34,190.47,190.0,190.09,5528.0,181.4322,181.5561,181.1081,181.1939,5528.0
2019-02-19 13:35:00,190.12,190.23,189.98,189.98,2300.0,181.2225,181.3273,181.089,181.089,2300.0
2019-02-19 13:40:00,189.96,190.06,189.57,189.73,38762.0,181.07,181.1653,180.6982,180.8507,38762.0
2019-02-19 13:45:00,189.67,189.78,189.6,189.78,700.0,180.7935,180.8984,180.7268,180.8984,700.0
2019-02-19 13:50:00,189.89,189.93,189.24,189.26,7805.0,181.0033,181.0414,180.3837,180.4027,7805.0
2019-02-19 13:55:00,189.34,190.04,189.33,189.98,15813.0,180.479,181.1462,180.4695,181.089,15813.0
2019-02-19 14:00:00,189.98,190.19,189.6,189.94,18562.0,181.089,181.2892,180.7268,181.0509,18562.0
2019-02-19 14:05:00,189.99,190.47,189.95,190.47,9612.0,181.0986,181.5561,181.0604,181.5561,9612.0
2019-02-19 14:10:00,190.44,190.59,190.07,190.15,3200.0,181.5275,181.6705,181.1748,181.2511,3200.0
2019-02-19 14:15:00,190.26,190.26,190.08,190.08,800.0,181.3559,181.3559,181.1844,181.1844,800.0
2019-02-19 14:20:00,190.08,190.3,189.99,190.28,1765.0,181.1844,181.3941,181.0986,181.375,1765.0
2019-02-19 14:25:00,190.25,190.44,190.25,190.31,700.0,181.3464,181.5275,181.3464,181.4036,700.0
2019-02-19 14:30:00,190.42,190.42,190.12,190.17,4300.0,181.5084,181.5084,181.2225,181.2701,4300.0
2019-02-19 14:35:00,190.09,190.17,189.97,189.97,1583.0,181.1939,181.2701,181.0795,181.0795,1583.0
2019-02-19 14:40:00,190.02,190.13,189.87,190.0,8422.0,181.1272,181.232,180.9842,181.1081,8422.0
2019-02-19 14:45:00,189.91,190.0,189.9,189.95,1438.0,181.0223,181.1081,181.0128,181.0604,1438.0
2019-02-19 14:50:00,189.9,190.25,189.9,190.12,2606.0,181.0128,181.3464,181.0128,181.2225,2606.0
2019-02-19 14:55:00,190.13,190.16,189.84,189.96,3516.0,181.232,181.2606,180.9556,181.07,3516.0
2019-02-19 15:00:00,189.92,190.04,189.85,189.97,16849.0,181.0318,181.1462,180.9651,181.0795,16849.0
2019-02-19 15:05:00,189.92,190.25,189.86,190.25,2901.0,181.0318,181.3464,180.9747,181.3464,2901.0
2019-02-19 15:10:00,190.25,190.25,189.87,189.87,4000.0,181.3464,181.3464,180.9842,180.9842,4000.0
2019-02-19 15:15:00,189.87,189.95,189.8,189.9,8628.0,180.9842,181.0604,180.9175,181.0128,8628.0
2019-02-19 15:20:00,189.92,189.93,189.54,189.6,6015.0,181.0318,181.0414,180.6696,180.7268,6015.0
2019-02-19 15:25:00,189.6,189.6,189.11,189.17,9473.0,180.7268,180.7268,180.2598,180.3169,9473.0
2019-02-19 15:30:00,189.18,189.33,189.09,189.2,7816.0,180.3265,180.4695,180.2407,180.3455,7816.0
2019-02-19 15:35:00,189.26,189.4,189.23,189.25,9651.0,180.4027,180.5362,180.3741,180.3932,9651.0
2019-02-19 15:40:00,189.21,189.79,189.15,189.57,10608.0,180.3551,180.9079,180.2979,180.6982,10608.0
2019-02-19 15:45:00,189.56,189.56,189.27,189.28,8540.0,180.6887,180.6887,180.4123,180.4218,8540.0
2019-02-19 15:50:00,189.25,189.3,189.15,189.19,15460.0,180.3932,180.4409,180.2979,180.336,15460.0
2019-02-19 15:55:00,189.17,189.18,188.91,189.0,26388.0,180.3169,180.3265,180.0691,180.1549,26388.0
2019-02-20 09:30:00,189.57,190.07,189.36,189.77,3122.0,180.6982,181.1748,180.4981,180.8889,3122.0
2019-02-20 09:35:00,189.35,189.67,189.25,189.37,1100.0,180.4885,180.7935,180.3932,180.5076,1100.0
2019-02-20 09:40:00,189.43,190.27,189.37,190.25,7494.0,180.5648,181.3655,180.5076,181.3464,7494.0
2019-02-20 09:45:00,190.28,190.28,189.75,189.75,1400.0,181.375,181.375,180.8698,180.8698,1400.0
2019-02-20 09:50:00,189.73,190.4,189.44,190.07,8079.0,180.8507,181.4894,180.5743,181.1748,8079.0
2019-02-20 09:55:00,190.07,190.57,190.07,190.47,2903.0,181.1748,181.6514,181.1748,181.5561,2903.0
2019-02-20 10:00:00,190.36,190.93,190.05,190.93,3302.0,181.4513,181.9946,181.1558,181.9946,3302.0
2019-02-20 10:05:00,190.65,190.94,190.46,190.77,2505.0,181.7277,182.0041,181.5466,181.8421,2505.0
2019-02-20 10:10:00,190.91,191.18,190.88,191.05,3508.0,181.9755,182.2329,181.9469,182.109,3508.0
2019-02-20 10:15:00,191.25,191.96,191.1,191.96,2400.0,182.2996,182.9764,182.1566,182.9764,2400.0
2019-02-20 10:20:00,191.86,192.21,191.83,191.98,2743.0,182.8811,183.2147,182.8525,182.9954,2743.0
2019-02-20 10:25:00,192.02,192.5,192.02,192.45,10481.0,183.0336,183.4911,183.0336,183.4434,10481.0
2019-02-20 10:30:00,192.38,192.38,192.0,192.0,2429.0,183.3767,183.3767,183.0145,183.0145,2429.0
2019-02-20 10:35:00,192.09,192.53,192.09,192.53,3000.0,183.1003,183.5197,183.1003,183.5197,3000.0
2019-02-20 10:40:00,192.39,192.55,192.33,192.55,1300.0,183.3863,183.5388,183.3291,183.5388,1300.0
2019-02-20 10:45:00,192.4,192.47,191.82,192.07,4773.0,183.3958,183.4625,182.8429,183.0812,4773.0
2019-02-20 10:50:00,192.1,192.82,191.81,192.81,61347.0,183.1098,183.7961,182.8334,183.7866,61347.0
2019-02-20 10:55:00,192.85,193.14,192.68,192.75,29329.0,183.8247,184.1012,183.6627,183.7294,29329.0
2019-02-20 11:00:00,192.72,193.0,192.6,192.9,16215.0,183.7008,183.9677,183.5864,183.8724,16215.0
2019-02-20 11:05:00,192.95,193.28,192.57,192.57,5200.0,183.92,184.2346,183.5578,183.5578,5200.0
2019-02-20 11:10:00,192.45,192.52,192.29,192.52,5885.0,183.4434,183.5102,183.2909,183.5102,5885.0
2019-02-20 11:15:00,192.45,192.52,192.21,192.34,2273.0,183.4434,183.5102,183.2147,183.3386,2273.0
2019-02-20 11:20:00,192.37,192.61,192.22,192.22,11226.0,183.3672,183.596,183.2242,183.2242,11226.0
2019-02-20 11:25:00,192.0,192.18,191.88,192.02,15934.0,183.0145,183.1861,182.9001,183.0336,15934.0
2019-02-20 11:30:00,192.09,192.65,192.05,192.48,19043.0,183.1003,183.6341,183.0622,183.472,19043.0
2019-02-20 11:35:00,192.48,192.89,192.36,192.8,29868.0,183.472,183.8629,183.3577,183.7771,29868.0
2019-02-20 11:40:00,192.84,193.05,192.72,193.05,13000.0,183.8152,184.0154,183.7008,184.0154,13000.0
2019-02-20 11:45:00,192.92,193.05,192.69,192.95,5354.0,183.8914,184.0154,183.6722,183.92,5354.0
2019-02-20 11:50:00,193.07,193.39,193.07,193.39,3290.0,184.0344,184.3395,184.0344,184.3395,3290.0
2019-02-20 11:55:00,193.48,193.75,193.42,193.42,11440.0,184.4252,184.6826,184.368,184.368,11440.0
2019-02-20 12:00:00,193.47,193.66,193.41,193.52,12351.0,184.4157,184.5968,184.3585,184.4634,12351.0
2019-02-20 12:05:00,193.59,193.64,192.98,192.99,17352.0,184.5301,184.5778,183.9486,183.9582,17352.0
2019-02-20 12:10:00,192.86,192.95,192.81,192.95,1500.0,183.8343,183.92,183.7866,183.92,1500.0
2019-02-20 12:15:00,192.97,192.99,192.63,192.8,3150.0,183.9391,183.9582,183.615,183.7771,3150.0
2019-02-20 12:20:00,192.68,192.77,192.61,192.62,1242.0,183.6627,183.7485,183.596,183.6055,1242.0
2019-02-20 12:25:00,192.63,192.63,192.39,192.39,1400.0,183.615,183.615,183.3863,183.3863,1400.0
2019-02-20 12:30:00,192.25,192.42,192.25,192.3,1462.0,183.2528,183.4148,183.2528,183.3005,1462.0
2019-02-20 12:35:00,192.25,192.56,192.25,192.46,1883.0,183.2528,183.5483,183.2528,183.453,1883.0
2019-02-20 12:40:00,192.5,192.67,192.42,192.67,700.0,183.4911,183.6531,183.4148,183.6531,700.0
2019-02-20 12:45:00,192.69,192.69,192.46,192.58,1919.0,183.6722,183.6722,183.453,183.5674,1919.0
2019-02-20 12:50:00,192.63,192.69,192.48,192.59,1100.0,183.615,183.6722,183.472,183.5769,1100.0
2019-02-20 12:55:00,192.47,192.6,192.46,192.59,1000.0,183.4625,183.5864,183.453,183.5769,1000.0
2019-02-20 13:00:00,192.67,192.71,192.51,192.69,1000.0,183.6531,183.6913,183.5006,183.6722,1000.0
2019-02-20 13:05:00,192.74,193.01,192.74,192.97,1400.0,183.7199,183.9772,183.7199,183.9391,1400.0
2019-02-20 13:10:00,192.91,193.06,192.91,193.06,2262.0,183.8819,184.0249,183.8819,184.0249,2262.0
2019-02-20 13:15:00,192.96,193.3,192.95,193.28,2200.0,183.9296,184.2537,183.92,184.2346,2200.0
2019-02-20 13:20:00,193.27,193.38,193.2,193.21,1400.0,184.2251,184.3299,184.1583,184.1679,1400.0
2019-02-20 13:25:00,193.25,193.42,193.15,193.35,7967.0,184.206,184.368,184.1107,184.3013,7967.0
2019-02-20 13:30:00,193.34,193.71,193.32,193.7,8230.0,184.2918,184.6445,184.2727,184.6349,8230.0
2019-02-20 13:35:00,193.68,193.78,192.95,192.95,12337.0,184.6159,184.7112,183.92,183.92,12337.0
2019-02-20 13:40:00,193.04,193.09,192.97,192.98,800.0,184.0058,184.0535,183.9391,183.9486,800.0
2019-02-20 13:45:00,192.94,192.98,192.89,192.89,2251.0,183.9105,183.9486,183.8629,183.8629,2251.0
2019-02-20 13:50:00,192.78,193.01,192.62,193.01,5300.0,183.758,183.9772,183.6055,183.9772,5300.0
2019-02-20 13:55:00,192.93,192.93,192.43,192.43,2180.0,183.901,183.901,183.4244,183.4244,2180.0
2019-02-20 14:00:00,192.45,192.62,192.19,192.54,1700.0,183.4434,183.6055,183.1956,183.5292,1700.0
2019-02-20 14:05:00,192.29,192.82,192.29,192.55,1536.0,183.2909,183.7961,183.2909,183.5388,1536.0
2019-02-20 14:10:00,192.49,192.68,192.33,192.47,1508.0,183.4816,183.6627,183.3291,183.4625,1508.0
2019-02-20 14:15:00,192.41,192.41,192.11,192.19,567.0,183.4053,183.4053,183.1194,183.1956,567.0
2019-02-20 14:20:00,191.88,192.08,191.8,192.08,2000.0,182.9001,183.0908,182.8239,183.0908,2000.0
2019-02-20 14:25:00,192.21,192.44,192.14,192.34,6158.0,183.2147,183.4339,183.148,183.3386,6158.0
2019-02-20 14:30:00,192.34,193.0,192.34,192.87,2217.0,183.3386,183.9677,183.3386,183.8438,2217.0
2019-02-20 14:35:00,192.87,192.95,192.57,192.74,1100.0,183.8438,183.92,183.5578,183.7199,1100.0
2019-02-20 14:40:00,192.62,192.72,192.56,192.62,1500.0,183.6055,183.7008,183.5483,183.6055,1500.0
2019-02-20 14:45:00,192.61,192.78,192.55,192.55,3400.0,183.596,183.758,183.5388,183.5388,3400.0
2019-02-20 14:50:00,192.56,192.9,192.55,192.9,1000.0,183.5483,183.8724,183.5388,183.8724,1000.0
2019-02-20 14:55:00,192.75,192.86,192.59,192.59,4024.0,183.7294,183.8343,183.5769,183.5769,4024.0
2019-02-20 15:00:00,192.54,192.8,192.47,192.75,3100.0,183.5292,183.7771,183.4625,183.7294,3100.0
2019-02-20 15:05:00,192.71,192.78,192.62,192.76,2473.0,183.6913,183.758,183.6055,183.7389,2473.0
2019-02-20 15:10:00,192.74,192.83,192.67,192.71,1600.0,183.7199,183.8057,183.6531,183.6913,1600.0
2019-02-20 15:15:00,192.62,192.74,192.49,192.49,5043.0,183.6055,183.7199,183.4816,183.4816,5043.0
2019-02-20 15:20:00,192.47,192.48,192.25,192.48,2606.0,183.4625,183.472,183.2528,183.472,2606.0
2019-02-20 15:25:00,192.55,192.55,192.35,192.38,6263.0,183.5388,183.5388,183.3481,183.3767,6263.0
2019-02-20 15:30:00,192.36,192.52,192.35,192.48,11553.0,183.3577,183.5102,183.3481,183.472,11553.0
2019-02-20 15:35:00,192.49,192.66,192.33,192.59,6448.0,183.4816,183.6436,183.3291,183.5769,6448.0
2019-02-20 15:40:00,192.59,192.62,192.4,192.44,5311.0,183.5769,183.6055,183.3958,183.4339,5311.0
2019-02-20 15:45:00,192.4,192.44,192.16,192.19,9018.0,183.3958,183.4339,183.167,183.1956,9018.0
2019-02-20 15:50:00,192.23,192.3,192.15,192.24,9779.0,183.2337,183.3005,183.1575,183.2433,9779.0
2019-02-20 15:55:00,192.23,192.35,191.98,192.33,21657.0,183.2337,183.3481,182.9954,183.3291,21657.0
2019-02-21 09:30:00,191.71,192.56,191.03,191.03,12779.0,182.7381,183.5483,182.0899,182.0899,12779.0
2019-02-21 09:35:00,191.55,192.19,191.54,192.19,600.0,182.5856,183.1956,182.576,183.1956,600.0
2019-02-21 09:40:00,191.65,191.69,191.12,191.69,2400.0,182.6809,182.719,182.1757,182.719,2400.0
2019-02-21 09:45:00,191.97,192.4,191.63,191.66,4200.0,182.9859,183.3958,182.6618,182.6904,4200.0
2019-02-21 09:50:00,191.55,192.3,191.55,191.75,1800.0,182.5856,183.3005,182.5856,182.7762,1800.0
2019-02-21 09:55:00,191.86,192.61,191.86,192.11,1750.0,182.8811,183.596,182.8811,183.1194,1750.0
2019-02-21 10:00:00,192.0,192.35,191.75,192.21,2900.0,183.0145,183.3481,182.7762,183.2147,2900.0
2019-02-21 10:05:00,192.45,193.14,192.16,193.11,18411.0,183.4434,184.1012,183.167,184.0726,18411.0
2019-02-21 10:10:00,193.18,193.18,192.08,192.32,5879.0,184.1393,184.1393,183.0908,183.3195,5879.0
2019-02-21 10:15:00,192.27,192.58,192.23,192.23,900.0,183.2719,183.5674,183.2337,183.2337,900.0
2019-02-21 10:20:00,192.22,192.28,191.81,191.82,3677.0,183.2242,183.2814,182.8334,182.8429,3677.0
2019-02-21 10:25:00,192.09,192.23,191.93,192.0,1200.0,183.1003,183.2337,182.9478,183.0145,1200.0
2019-02-21 10:30:00,191.86,192.35,191.86,191.98,2524.0,182.8811,183.3481,182.8811,182.9954,2524.0
2019-02-21 10:35:00,191.98,192.05,191.89,191.89,1000.0,182.9954,183.0622,182.9097,182.9097,1000.0
2019-02-21 10:40:00,191.76,192.34,191.73,192.34,1900.0,182.7857,183.3386,182.7571,183.3386,1900.0
2019-02-21 10:45:00,192.23,192.25,192.0,192.01,1520.0,183.2337,183.2528,183.0145,183.024,1520.0
2019-02-21 10:50:00,191.94,191.99,191.77,191.98,1655.0,182.9573,183.005,182.7953,182.9954,1655.0
2019-02-21 10:55:00,191.95,192.01,191.32,191.34,2267.0,182.9668,183.024,182.3663,182.3854,2267.0
2019-02-21 11:00:00,191.57,191.64,191.1,191.64,6217.0,182.6046,182.6714,182.1566,182.6714,6217.0
2019-02-21 11:05:00,191.79,191.85,191.64,191.75,1700.0,182.8143,182.8715,182.6714,182.7762,1700.0
2019-02-21 11:10:00,191.66,191.92,191.66,191.91,700.0,182.6904,182.9382,182.6904,182.9287,700.0
2019-02-21 11:15:00,191.72,191.95,191.6,191.61,7068.0,182.7476,182.9668,182.6332,182.6428,7068.0
2019-02-21 11:20:00,191.51,191.56,191.23,191.28,1800.0,182.5474,182.5951,182.2805,182.3282,1800.0
2019-02-21 11:25:00,191.19,191.19,190.84,190.84,1028.0,182.2424,182.2424,181.9088,181.9088,1028.0
2019-02-21 11:30:00,190.78,191.1,190.78,191.05,3161.0,181.8516,182.1566,181.8516,182.109,3161.0
2019-02-21 11:35:00,190.99,191.12,190.91,190.96,1629.0,182.0518,182.1757,181.9755,182.0232,1629.0
2019-02-21 11:40:00,191.1,191.31,191.1,191.21,4230.0,182.1566,182.3568,182.1566,182.2615,4230.0
2019-02-21 11:45:00,191.15,191.2,191.12,191.2,700.0,182.2043,182.2519,182.1757,182.2519,700.0
2019-02-21 11:50:00,191.31,191.5,191.31,191.48,2380.0,182.3568,182.5379,182.3568,182.5188,2380.0
2019-02-21 11:55:00,191.4,191.72,191.4,191.57,2005.0,182.4426,182.7476,182.4426,182.6046,2005.0
2019-02-21 12:00:00,191.7,191.72,191.41,191.43,2500.0,182.7285,182.7476,182.4521,182.4712,2500.0
2019-02-21 12:05:00,191.48,191.63,191.47,191.59,3415.0,182.5188,182.6618,182.5093,182.6237,3415.0
2019-02-21 12:10:00,191.55,191.67,191.52,191.66,4817.0,182.5856,182.6999,182.557,182.6904,4817.0
2019-02-21 12:15:00,191.6,191.81,191.6,191.81,700.0,182.6332,182.8334,182.6332,182.8334,700.0
2019-02-21 12:20:00,191.78,191.98,191.77,191.93,2961.0,182.8048,182.9954,182.7953,182.9478,2961.0
2019-02-21 12:25:00,191.9,192.01,191.88,191.91,2500.0,182.9192,183.024,182.9001,182.9287,2500.0
2019-02-21 12:30:00,191.86,192.23,191.86,192.08,1521.0,182.8811,183.2337,182.8811,183.0908,1521.0
2019-02-21 12:35:00,192.05,192.08,191.93,191.94,1500.0,183.0622,183.0908,182.9478,182.9573,1500.0
2019-02-21 12:40:00,191.88,191.93,191.88,191.93,200.0,182.9001,182.9478,182.9001,182.9478,200.0
2019-02-21 12:45:00,192.01,192.16,191.85,191.85,1654.0,183.024,183.167,182.8715,182.8715,1654.0
2019-02-21 12:50:00,191.85,192.03,191.85,191.99,1100.0,182.8715,183.0431,182.8715,183.005,1100.0
2019-02-21 12:55:00,191.92,192.18,191.87,192.18,1301.0,182.9382,183.1861,182.8906,183.1861,1301.0
2019-02-21 13:00:00,192.19,192.27,191.91,191.94,3955.0,183.1956,183.2719,182.9287,182.9573,3955.0
2019-02-21 13:05:00,191.87,191.97,191.86,191.97,800.0,182.8906,182.9859,182.8811,182.9859,800.0
2019-02-21 13:10:00,191.86,191.9,191.72,191.73,1100.0,182.8811,182.9192,182.7476,182.7571,1100.0
2019-02-21 13:15:00,191.71,191.71,191.58,191.58,600.0,182.7381,182.7381,182.6142,182.6142,600.0
2019-02-21 13:20:00,191.66,191.66,191.56,191.65,1059.0,182.6904,182.6904,182.5951,182.6809,1059.0
2019-02-21 13:25:00,191.56,191.59,191.44,191.59,1400.0,182.5951,182.6237,182.4807,182.6237,1400.0
2019-02-21 13:30:00,191.59,191.7,191.38,191.62,4923.0,182.6237,182.7285,182.4235,182.6523,4923.0
2019-02-21 13:35:00,191.66,191.68,191.48,191.48,1000.0,182.6904,182.7095,182.5188,182.5188,1000.0
2019-02-21 13:40:00,191.55,191.58,191.51,191.51,400.0,182.5856,182.6142,182.5474,182.5474,400.0
2019-02-21 13:45:00,191.58,191.66,191.54,191.64,2400.0,182.6142,182.6904,182.576,182.6714,2400.0
2019-02-21 13:50:00,191.6,191.61,191.36,191.36,1300.0,182.6332,182.6428,182.4045,182.4045,1300.0
2019-02-21 13:55:00,191.48,191.58,191.47,191.54,541.0,182.5188,182.6142,182.5093,182.576,541.0
2019-02-21 14:00:00,191.57,191.65,191.5,191.5,764.0,182.6046,182.6809,182.5379,182.5379,764.0
2019-02-21 14:05:00,191.43,191.57,191.31,191.31,1300.0,182.4712,182.6046,182.3568,182.3568,1300.0
2019-02-21 14:10:00,191.13,191.13,190.93,190.94,800.0,182.1852,182.1852,181.9946,182.0041,800.0
2019-02-21 14:15:00,190.97,191.17,190.95,191.03,2282.0,182.0327,182.2233,182.0136,182.0899,2282.0
2019-02-21 14:20:00,191.05,191.26,191.05,191.09,1611.0,182.109,182.3091,182.109,182.1471,1611.0
2019-02-21 14:25:00,191.02,191.14,190.92,191.06,500.0,182.0804,182.1948,181.985,182.1185,500.0
2019-02-21 14:30:00,191.08,191.1,190.98,190.98,2100.0,182.1376,182.1566,182.0422,182.0422,2100.0
2019-02-21 14:35:00,190.89,191.14,190.89,191.01,2700.0,181.9565,182.1948,181.9565,182.0708,2700.0
2019-02-21 14:40:00,190.92,191.0,190.91,190.96,1020.0,181.985,182.0613,181.9755,182.0232,1020.0
2019-02-21 14:45:00,190.94,191.02,190.55,190.55,2777.0,182.0041,182.0804,181.6324,181.6324,2777.0
2019-02-21 14:50:00,190.51,190.54,190.3,190.32,5100.0,181.5942,181.6228,181.3941,181.4131,5100.0
2019-02-21 14:55:00,190.33,190.53,190.21,190.42,5075.0,181.4227,181.6133,181.3083,181.5084,5075.0
2019-02-21 15:00:00,190.44,190.46,190.26,190.34,5500.0,181.5275,181.5466,181.3559,181.4322,5500.0
2019-02-21 15:05:00,190.37,190.77,190.37,190.75,7642.0,181.4608,181.8421,181.4608,181.823,7642.0
2019-02-21 15:10:00,190.77,190.88,190.7,190.87,4346.0,181.8421,181.9469,181.7753,181.9374,4346.0
2019-02-21 15:15:00,190.86,190.86,190.49,190.49,5834.0,181.9279,181.9279,181.5752,181.5752,5834.0
2019-02-21 15:20:00,190.5,190.54,190.34,190.43,2900.0,181.5847,181.6228,181.4322,181.518,2900.0
2019-02-21 15:25:00,190.41,190.42,190.25,190.25,3503.0,181.4989,181.5084,181.3464,181.3464,3503.0
2019-02-21 15:30:00,190.21,190.58,190.05,190.45,6067.0,181.3083,181.661,181.1558,181.537,6067.0
2019-02-21 15:35:00,190.37,190.37,190.19,190.26,4997.0,181.4608,181.4608,181.2892,181.3559,4997.0
2019-02-21 15:40:00,190.26,190.38,190.13,190.18,8303.0,181.3559,181.4703,181.232,181.2797,8303.0
2019-02-21 15:45:00,190.16,190.46,190.16,190.33,7000.0,181.2606,181.5466,181.2606,181.4227,7000.0
2019-02-21 15:50:00,190.35,190.35,190.14,190.29,11701.0,181.4417,181.4417,181.2416,181.3845,11701.0
2019-02-21 15:55:00,190.32,190.5,190.14,190.39,23913.0,181.4131,181.5847,181.2416,181.4799,23913.0
2019-02-22 09:30:00,191.44,191.92,190.99,190.99,4178.0,182.4807,182.9382,182.0518,182.0518,4178.0
2019-02-22 09:35:00,191.37,191.81,191.34,191.78,1400.0,182.414,182.8334,182.3854,182.8048,1400.0
2019-02-22 09:40:00,191.07,191.1,190.62,190.74,2600.0,182.128,182.1566,181.6991,181.8135,2600.0
2019-02-22 09:45:00,190.74,190.9,190.54,190.78,5500.0,181.8135,181.966,181.6228,181.8516,5500.0
2019-02-22 09:50:00,190.84,190.84,190.27,190.27,5505.0,181.9088,181.9088,181.3655,181.3655,5505.0
2019-02-22 09:55:00,190.36,190.6,190.35,190.41,2100.0,181.4513,181.68,181.4417,181.4989,2100.0
2019-02-22 10:00:00,190.51,190.71,190.22,190.71,2655.0,181.5942,181.7849,181.3178,181.7849,2655.0
2019-02-22 10:05:00,190.68,191.21,190.68,191.12,3616.0,181.7563,182.2615,181.7563,182.1757,3616.0
2019-02-22 10:10:00,191.05,191.21,190.96,190.98,4820.0,182.109,182.2615,182.0232,182.0422,4820.0
2019-02-22 10:15:00,190.98,191.32,190.89,191.31,5686.0,182.0422,182.3663,181.9565,182.3568,5686.0
2019-02-22 10:20:00,191.32,191.4,190.96,191.01,2401.0,182.3663,182.4426,182.0232,182.0708,2401.0
2019-02-22 10:25:00,191.06,191.31,190.83,190.84,10583.0,182.1185,182.3568,181.8993,181.9088,10583.0
2019-02-22 10:30:00,190.95,190.95,190.77,190.92,1336.0,182.0136,182.0136,181.8421,181.985,1336.0
2019-02-22 10:35:00,190.88,190.88,190.7,190.87,1000.0,181.9469,181.9469,181.7753,181.9374,1000.0
2019-02-22 10:40:00,190.86,191.02,190.86,191.02,200.0,181.9279,182.0804,181.9279,182.0804,200.0
2019-02-22 10:45:00,191.22,191.39,191.09,191.39,1959.0,182.271,182.4331,182.1471,182.4331,1959.0
2019-02-22 10:50:00,191.23,191.74,191.2,191.38,2900.0,182.2805,182.7667,182.2519,182.4235,2900.0
2019-02-22 10:55:00,191.35,191.63,191.35,191.43,5864.0,182.3949,182.6618,182.3949,182.4712,5864.0
2019-02-22 11:00:00,191.41,191.45,191.18,191.45,2326.0,182.4521,182.4902,182.2329,182.4902,2326.0
2019-02-22 11:05:00,191.42,191.55,191.27,191.28,1100.0,182.4616,182.5856,182.3187,182.3282,1100.0
2019-02-22 11:10:00,191.34,191.45,191.34,191.45,600.0,182.3854,182.4902,182.3854,182.4902,600.0
2019-02-22 11:15:00,191.29,191.68,191.26,191.68,1700.0,182.3377,182.7095,182.3091,182.7095,1700.0
2019-02-22 11:20:00,191.62,191.79,191.45,191.63,10653.0,182.6523,182.8143,182.4902,182.6618,10653.0
2019-02-22 11:25:00,191.52,191.61,190.95,191.34,11563.0,182.557,182.6428,182.0136,182.3854,11563.0
2019-02-22 11:30:00,191.2,191.63,191.12,191.43,5626.0,182.2519,182.6618,182.1757,182.4712,5626.0
2019-02-22 11:35:00,191.33,191.65,191.33,191.47,5043.0,182.3759,182.6809,182.3759,182.5093,5043.0
2019-02-22 11:40:00,191.56,191.67,191.39,191.67,2800.0,182.5951,182.6999,182.4331,182.6999,2800.0
2019-02-22 11:45:00,191.63,191.69,191.44,191.44,1298.0,182.6618,182.719,182.4807,182.4807,1298.0
2019-02-22 11:50:00,191.34,191.34,191.07,191.07,850.0,182.3854,182.3854,182.128,182.128,850.0
2019-02-22 11:55:00,191.07,191.13,190.82,191.05,2657.0,182.128,182.1852,181.8897,182.109,2657.0
2019-02-22 12:00:00,190.93,191.01,190.71,191.01,1900.0,181.9946,182.0708,181.7849,182.0708,1900.0
2019-02-22 12:05:00,190.92,191.0,190.79,190.97,1500.0,181.985,182.0613,181.8611,182.0327,1500.0
2019-02-22 12:10:00,190.86,190.89,190.73,190.75,6700.0,181.9279,181.9565,181.8039,181.823,6700.0
2019-02-22 12:15:00,190.6,190.6,190.35,190.35,633.0,181.68,181.68,181.4417,181.4417,633.0
2019-02-22 12:20:00,190.42,190.43,190.13,190.28,7000.0,181.5084,181.518,181.232,181.375,7000.0
2019-02-22 12:25:00,190.39,190.39,190.06,190.06,610.0,181.4799,181.4799,181.1653,181.1653,610.0
2019-02-22 12:30:00,190.17,190.25,190.1,190.25,705.0,181.2701,181.3464,181.2034,181.3464,705.0
2019-02-22 12:35:00,190.19,190.33,190.1,190.29,3248.0,181.2892,181.4227,181.2034,181.3845,3248.0
2019-02-22 12:40:00,190.27,190.27,190.08,190.13,4195.0,181.3655,181.3655,181.1844,181.232,4195.0
2019-02-22 12:45:00,190.29,190.35,190.25,190.25,1005.0,181.3845,181.4417,181.3464,181.3464,1005.0
2019-02-22 12:50:00,190.43,190.43,190.18,190.2,1000.0,181.518,181.518,181.2797,181.2987,1000.0
2019-02-22 12:55:00,190.25,190.25,190.13,190.13,400.0,181.3464,181.3464,181.232,181.232,400.0
2019-02-22 13:00:00,190.13,190.2,190.08,190.19,900.0,181.232,181.2987,181.1844,181.2892,900.0
2019-02-22 13:05:00,190.11,190.31,190.0,190.22,7917.0,181.213,181.4036,181.1081,181.3178,7917.0
2019-02-22 13:10:00,190.27,190.34,190.15,190.17,2917.0,181.3655,181.4322,181.2511,181.2701,2917.0
2019-02-22 13:15:00,190.23,190.24,189.83,190.05,15269.0,181.3273,181.3369,180.9461,181.1558,15269.0
2019-02-22 13:20:00,189.91,190.15,189.83,190.15,1124.0,181.0223,181.2511,180.9461,181.2511,1124.0
2019-02-22 13:25:00,190.18,190.29,190.06,190.24,2290.0,181.2797,181.3845,181.1653,181.3369,2290.0
2019-02-22 13:30:00,190.23,190.3,190.11,190.23,7496.0,181.3273,181.3941,181.213,181.3273,7496.0
2019-02-22 13:35:00,190.23,190.31,190.17,190.31,700.0,181.3273,181.4036,181.2701,181.4036,700.0
2019-02-22 13:40:00,190.25,190.36,190.18,190.34,2200.0,181.3464,181.4513,181.2797,181.4322,2200.0
2019-02-22 13:45:00,190.26,190.27,190.09,190.22,2018.0,181.3559,181.3655,181.1939,181.3178,2018.0
2019-02-22 13:50:00,190.28,190.29,190.28,190.29,300.0,181.375,181.3845,181.375,181.3845,300.0
2019-02-22 13:55:00,190.31,190.43,190.31,190.43,1097.0,181.4036,181.518,181.4036,181.518,1097.0
2019-02-22 14:00:00,190.42,190.48,190.38,190.45,900.0,181.5084,181.5656,181.4703,181.537,900.0
2019-02-22 14:05:00,190.43,190.47,190.22,190.36,4537.0,181.518,181.5561,181.3178,181.4513,4537.0
2019-02-22 14:10:00,190.41,190.46,190.4,190.4,501.0,181.4989,181.5466,181.4894,181.4894,501.0
2019-02-22 14:15:00,190.42,190.43,190.04,190.11,1519.0,181.5084,181.518,181.1462,181.213,1519.0
2019-02-22 14:20:00,190.0,190.06,189.86,189.88,2300.0,181.1081,181.1653,180.9747,180.9937,2300.0
2019-02-22 14:25:00,189.91,189.99,189.91,189.99,902.0,181.0223,181.0986,181.0223,181.0986,902.0
2019-02-22 14:30:00,189.95,190.19,189.95,190.07,1319.0,181.0604,181.2892,181.0604,181.1748,1319.0
2019-02-22 14:35:00,189.93,189.97,189.58,189.58,4400.0,181.0414,181.0795,180.7078,180.7078,4400.0
2019-02-22 14:40:00,189.48,189.48,189.18,189.42,3349.0,180.6124,180.6124,180.3265,180.5552,3349.0
2019-02-22 14:45:00,189.31,189.46,189.21,189.28,710.0,180.4504,180.5934,180.3551,180.4218,710.0
2019-02-22 14:50:00,189.21,189.5,189.21,189.3,2622.0,180.3551,180.6315,180.3551,180.4409,2622.0
2019-02-22 14:55:00,189.43,189.61,189.43,189.6,775.0,180.5648,180.7364,180.5648,180.7268,775.0
2019-02-22 15:00:00,189.59,189.73,189.52,189.65,1100.0,180.7173,180.8507,180.6506,180.7745,1100.0
2019-02-22 15:05:00,189.69,189.69,189.51,189.56,2500.0,180.8126,180.8126,180.641,180.6887,2500.0
2019-02-22 15:10:00,189.56,189.61,189.47,189.58,2730.0,180.6887,180.7364,180.6029,180.7078,2730.0
2019-02-22 15:15:00,189.56,189.59,189.49,189.52,2300.0,180.6887,180.7173,180.622,180.6506,2300.0
2019-02-22 15:20:00,189.57,189.59,189.44,189.44,3695.0,180.6982,180.7173,180.5743,180.5743,3695.0
2019-02-22 15:25:00,189.46,189.77,189.46,189.73,3400.0,180.5934,180.8889,180.5934,180.8507,3400.0
2019-02-22 15:30:00,189.72,189.73,189.53,189.57,4500.0,180.8412,180.8507,180.6601,180.6982,4500.0
2019-02-22 15:35:00,189.6,189.6,189.37,189.38,2100.0,180.7268,180.7268,180.5076,180.5171,2100.0
2019-02-22 15:40:00,189.36,189.52,189.35,189.51,5839.0,180.4981,180.6506,180.4885,180.641,5839.0
2019-02-22 15:45:00,189.53,189.64,189.51,189.52,8306.0,180.6601,180.765,180.641,180.6506,8306.0
2019-02-22 15:50:00,189.53,189.88,189.53,189.86,13732.0,180.6601,180.9937,180.6601,180.9747,13732.0
2019-02-22 15:55:00,189.89,190.15,189.84,190.02,27432.0,181.0033,181.2511,180.9556,181.1272,27432.0
2019-02-25 09:30:00,191.28,192.18,190.91,191.86,18206.0,182.3282,183.1861,181.9755,182.8811,18206.0
2019-02-25 09:35:00,191.72,192.05,191.68,191.68,13100.0,182.7476,183.0622,182.7095,182.7095,13100.0
2019-02-25 09:40:00,191.68,191.78,191.0,191.45,10359.0,182.7095,182.8048,182.0613,182.4902,10359.0
2019-02-25 09:45:00,191.19,191.47,190.56,191.47,9403.0,182.2424,182.5093,181.6419,182.5093,9403.0
2019-02-25 09:50:00,191.15,191.88,191.15,191.35,5260.0,182.2043,182.9001,182.2043,182.3949,5260.0
2019-02-25 09:55:00,191.34,191.34,190.94,191.32,1501.0,182.3854,182.3854,182.0041,182.3663,1501.0
2019-02-25 10:00:00,191.56,191.58,190.77,190.77,1702.0,182.5951,182.6142,181.8421,181.8421,1702.0
2019-02-25 10:05:00,190.71,191.22,190.71,191.08,2222.0,181.7849,182.271,181.7849,182.1376,2222.0
2019-02-25 10:10:00,190.9,190.94,190.86,190.86,1640.0,181.966,182.0041,181.9279,181.9279,1640.0
2019-02-25 10:15:00,190.78,190.78,190.56,190.58,1300.0,181.8516,181.8516,181.6419,181.661,1300.0
2019-02-25 10:20:00,190.54,190.95,190.42,190.79,3947.0,181.6228,182.0136,181.5084,181.8611,3947.0
2019-02-25 10:25:00,190.86,190.86,190.23,190.39,6823.0,181.9279,181.9279,181.3273,181.4799,6823.0
2019-02-25 10:30:00,190.34,190.45,190.34,190.42,4461.0,181.4322,181.537,181.4322,181.5084,4461.0
2019-02-25 10:35:00,190.44,190.44,190.32,190.41,1000.0,181.5275,181.5275,181.4131,181.4989,1000.0
2019-02-25 10:40:00,190.53,190.62,190.31,190.56,15515.0,181.6133,181.6991,181.4036,181.6419,15515.0
2019-02-25 10:45:00,190.42,190.57,190.41,190.56,1034.0,181.5084,181.6514,181.4989,181.6419,1034.0
2019-02-25 10:50:00,190.67,190.85,190.48,190.85,1307.0,181.7467,181.9183,181.5656,181.9183,1307.0
2019-02-25 10:55:00,190.81,190.81,190.47,190.49,1400.0,181.8802,181.8802,181.5561,181.5752,1400.0
2019-02-25 11:00:00,190.43,190.53,190.31,190.31,600.0,181.518,181.6133,181.4036,181.4036,600.0
2019-02-25 11:05:00,190.52,190.62,190.52,190.62,200.0,181.6038,181.6991,181.6038,181.6991,200.0
2019-02-25 11:10:00,190.63,190.64,190.29,190.29,1300.0,181.7086,181.7182,181.3845,181.3845,1300.0
2019-02-25 11:15:00,190.45,190.45,190.26,190.26,200.0,181.537,181.537,181.3559,181.3559,200.0
2019-02-25 11:20:00,190.3,190.35,190.3,190.35,721.0,181.3941,181.4417,181.3941,181.4417,721.0
2019-02-25 11:25:00,190.23,190.51,190.13,190.45,11100.0,181.3273,181.5942,181.232,181.537,11100.0
2019-02-25 11:30:00,190.43,190.61,190.24,190.58,3650.0,181.518,181.6896,181.3369,181.661,3650.0
2019-02-25 11:35:00,190.56,190.57,190.35,190.35,6824.0,181.6419,181.6514,181.4417,181.4417,6824.0
2019-02-25 11:40:00,190.29,190.48,190.29,190.43,6010.0,181.3845,181.5656,181.3845,181.518,6010.0
2019-02-25 11:45:00,190.43,190.63,190.4,190.63,4803.0,181.518,181.7086,181.4894,181.7086,4803.0
2019-02-25 11:50:00,190.63,190.71,190.56,190.57,3320.0,181.7086,181.7849,181.6419,181.6514,3320.0
2019-02-25 11:55:00,190.65,190.84,190.6,190.67,2000.0,181.7277,181.9088,181.68,181.7467,2000.0
2019-02-25 12:00:00,190.74,190.89,190.56,190.89,2397.0,181.8135,181.9565,181.6419,181.9565,2397.0
2019-02-25 12:05:00,190.81,190.81,190.8,190.81,200.0,181.8802,181.8802,181.8707,181.8802,200.0
2019-02-25 12:10:00,190.86,190.89,190.62,190.62,1600.0,181.9279,181.9565,181.6991,181.6991,1600.0
2019-02-25 12:15:00,190.6,190.87,190.6,190.7,1500.0,181.68,181.9374,181.68,181.7753,1500.0
2019-02-25 12:20:00,190.58,190.58,190.14,190.14,2000.0,181.661,181.661,181.2416,181.2416,2000.0
2019-02-25 12:25:00,190.26,190.37,190.25,190.37,1013.0,181.3559,181.4608,181.3464,181.4608,1013.0
2019-02-25 12:30:00,190.37,190.37,190.37,190.37,0.0,181.4608,181.4608,181.4608,181.4608,0.0
2019-02-25 12:35:00,190.25,190.28,190.03,190.03,3100.0,181.3464,181.375,181.1367,181.1367,3100.0
2019-02-25 12:40:00,190.19,190.43,190.19,190.43,415.0,181.2892,181.518,181.2892,181.518,415.0
2019-02-25 12:45:00,190.43,190.43,190.43,190.43,0.0,181.518,181.518,181.518,181.518,0.0
2019-02-25 12:50:00,190.27,190.27,190.0,190.15,500.0,181.3655,181.3655,181.1081,181.2511,500.0
2019-02-25 12:55:00,189.98,190.18,189.98,190.13,2897.0,181.089,181.2797,181.089,181.232,2897.0
2019-02-25 13:00:00,190.09,190.27,190.06,190.17,1301.0,181.1939,181.3655,181.1653,181.2701,1301.0
2019-02-25 13:05:00,190.28,190.38,190.22,190.22,1600.0,181.375,181.4703,181.3178,181.3178,1600.0
2019-02-25 13:10:00,190.31,190.31,190.3,190.31,100.0,181.4036,181.4036,181.3941,181.4036,100.0
2019-02-25 13:15:00,190.35,190.38,190.19,190.24,2613.0,181.4417,181.4703,181.2892,181.3369,2613.0
2019-02-25 13:20:00,190.2,190.29,190.19,190.27,5800.0,181.2987,181.3845,181.2892,181.3655,5800.0
2019-02-25 13:25:00,190.27,190.27,190.07,190.18,9865.0,181.3655,181.3655,181.1748,181.2797,9865.0
2019-02-25 13:30:00,190.19,190.21,189.89,189.9,2010.0,181.2892,181.3083,181.0033,181.0128,2010.0
2019-02-25 13:35:00,189.9,189.9,189.77,189.77,400.0,181.0128,181.0128,180.8889,180.8889,400.0
2019-02-25 13:40:00,189.81,189.94,189.72,189.81,1300.0,180.927,181.0509,180.8412,180.927,1300.0
2019-02-25 13:45:00,189.72,189.84,189.67,189.83,800.0,180.8412,180.9556,180.7935,180.9461,800.0
2019-02-25 13:50:00,189.78,189.96,189.71,189.96,900.0,180.8984,181.07,180.8317,181.07,900.0
2019-02-25 13:55:00,189.97,190.01,189.76,189.76,2000.0,181.0795,181.1176,180.8793,180.8793,2000.0
2019-02-25 14:00:00,189.76,189.89,189.61,189.73,1100.0,180.8793,181.0033,180.7364,180.8507,1100.0
2019-02-25 14:05:00,189.82,189.82,189.63,189.67,2050.0,180.9365,180.9365,180.7554,180.7935,2050.0
2019-02-25 14:10:00,189.83,189.88,189.72,189.83,1000.0,180.9461,180.9937,180.8412,180.9461,1000.0
2019-02-25 14:15:00,189.92,189.92,189.67,189.67,1000.0,181.0318,181.0318,180.7935,180.7935,1000.0
2019-02-25 14:20:00,189.76,189.79,189.51,189.68,2199.0,180.8793,180.9079,180.641,180.8031,2199.0
2019-02-25 14:25:00,189.74,189.74,189.45,189.68,2500.0,180.8603,180.8603,180.5838,180.8031,2500.0
2019-02-25 14:30:00,189.64,189.65,189.4,189.52,2400.0,180.765,180.7745,180.5362,180.6506,2400.0
2019-02-25 14:35:00,189.48,189.5,189.27,189.4,2220.0,180.6124,180.6315,180.4123,180.5362,2220.0
2019-02-25 14:40:00,189.51,189.51,189.26,189.31,1902.0,180.641,180.641,180.4027,180.4504,1902.0
2019-02-25 14:45:00,189.36,189.42,189.21,189.21,5134.0,180.4981,180.5552,180.3551,180.3551,5134.0
2019-02-25 14:50:00,189.21,189.3,189.12,189.14,2700.0,180.3551,180.4409,180.2693,180.2883,2700.0
2019-02-25 14:55:00,189.12,189.21,189.02,189.21,3200.0,180.2693,180.3551,180.174,180.3551,3200.0
2019-02-25 15:00:00,189.21,189.28,189.02,189.02,2600.0,180.3551,180.4218,180.174,180.174,2600.0
2019-02-25 15:05:00,189.03,189.1,188.75,188.83,3800.0,180.1835,180.2502,179.9166,179.9929,3800.0
2019-02-25 15:10:00,188.81,188.95,188.81,188.88,2808.0,179.9738,180.1072,179.9738,180.0405,2808.0
2019-02-25 15:15:00,188.94,189.06,188.86,188.86,3200.0,180.0977,180.2121,180.0215,180.0215,3200.0
2019-02-25 15:20:00,188.81,188.91,188.76,188.83,4031.0,179.9738,180.0691,179.9261,179.9929,4031.0
2019-02-25 15:25:00,188.83,188.84,188.65,188.68,6016.0,179.9929,180.0024,179.8213,179.8499,6016.0
2019-02-25 15:30:00,188.67,188.88,188.67,188.8,5440.0,179.8403,180.0405,179.8403,179.9643,5440.0
2019-02-25 15:35:00,188.87,188.91,188.8,188.83,4290.0,180.031,180.0691,179.9643,179.9929,4290.0
2019-02-25 15:40:00,188.82,188.92,188.81,188.88,5780.0,179.9833,180.0786,179.9738,180.0405,5780.0
2019-02-25 15:45:00,188.9,188.9,188.52,188.53,10246.0,180.0596,180.0596,179.6974,179.7069,10246.0
2019-02-25 15:50:00,188.56,188.6,188.51,188.54,13721.0,179.7355,179.7736,179.6878,179.7164,13721.0
2019-02-25 15:55:00,188.56,188.89,188.34,188.58,77648.0,179.7355,180.05,179.5258,179.7546,77648.0
2019-02-26 09:30:00,187.67,189.12,187.5,189.12,8850.0,178.8871,180.2693,178.7251,180.2693,8850.0
2019-02-26 09:35:00,188.31,189.17,188.26,189.02,1200.0,179.4972,180.3169,179.4495,180.174,1200.0
2019-02-26 09:40:00,189.18,189.39,188.62,188.76,18534.0,180.3265,180.5266,179.7927,179.9261,18534.0
2019-02-26 09:45:00,188.39,188.99,188.07,188.91,7775.0,179.5734,180.1454,179.2684,180.0691,7775.0
2019-02-26 09:50:00,188.98,189.15,188.33,188.33,3712.0,180.1358,180.2979,179.5163,179.5163,3712.0
2019-02-26 09:55:00,188.33,188.95,188.32,188.95,13098.0,179.5163,180.1072,179.5067,180.1072,13098.0
2019-02-26 10:00:00,189.05,189.99,188.96,189.99,11697.0,180.2026,181.0986,180.1168,181.0986,11697.0
2019-02-26 10:05:00,190.12,190.15,189.53,189.6,3300.0,181.2225,181.2511,180.6601,180.7268,3300.0
2019-02-26 10:10:00,189.85,190.41,189.72,190.32,4006.0,180.9651,181.4989,180.8412,181.4131,4006.0
2019-02-26 10:15:00,190.17,190.43,190.08,190.15,5400.0,181.2701,181.518,181.1844,181.2511,5400.0
2019-02-26 10:20:00,190.26,190.85,190.26,190.85,2854.0,181.3559,181.9183,181.3559,181.9183,2854.0
2019-02-26 10:25:00,190.8,190.8,190.11,190.55,4274.0,181.8707,181.8707,181.213,181.6324,4274.0
2019-02-26 10:30:00,190.44,190.76,190.27,190.75,6357.0,181.5275,181.8325,181.3655,181.823,6357.0
2019-02-26 10:35:00,190.79,191.37,190.79,191.36,5403.0,181.8611,182.414,181.8611,182.4045,5403.0
2019-02-26 10:40:00,191.21,191.67,191.21,191.59,900.0,182.2615,182.6999,182.2615,182.6237,900.0
2019-02-26 10:45:00,191.7,191.89,191.49,191.62,2700.0,182.7285,182.9097,182.5284,182.6523,2700.0
2019-02-26 10:50:00,191.6,191.61,191.35,191.59,2664.0,182.6332,182.6428,182.3949,182.6237,2664.0
2019-02-26 10:55:00,191.58,191.58,191.08,191.24,6646.0,182.6142,182.6142,182.1376,182.2901,6646.0
2019-02-26 11:00:00,191.23,191.25,190.99,191.2,9316.0,182.2805,182.2996,182.0518,182.2519,9316.0
2019-02-26 11:05:00,191.31,191.89,191.3,191.8,6300.0,182.3568,182.9097,182.3473,182.8239,6300.0
2019-02-26 11:10:00,191.71,192.0,191.68,192.0,4455.0,182.7381,183.0145,182.7095,183.0145,4455.0
2019-02-26 11:15:00,192.03,192.5,192.03,192.27,5075.0,183.0431,183.4911,183.0431,183.2719,5075.0
2019-02-26 11:20:00,192.3,192.3,191.79,191.91,2844.0,183.3005,183.3005,182.8143,182.9287,2844.0
2019-02-26 11:25:00,191.88,192.19,191.87,192.19,3055.0,182.9001,183.1956,182.8906,183.1956,3055.0
2019-02-26 11:30:00,192.28,192.5,192.01,192.01,3713.0,183.2814,183.4911,183.024,183.024,3713.0
2019-02-26 11:35:00,192.0,192.13,191.87,191.93,2652.0,183.0145,183.1384,182.8906,182.9478,2652.0
2019-02-26 11:40:00,192.05,192.06,191.8,191.81,8652.0,183.0622,183.0717,182.8239,182.8334,8652.0
2019-02-26 11:45:00,191.92,192.26,191.92,192.2,2410.0,182.9382,183.2623,182.9382,183.2051,2410.0
2019-02-26 11:50:00,192.14,192.14,191.93,191.98,1200.0,183.148,183.148,182.9478,182.9954,1200.0
2019-02-26 11:55:00,192.01,192.09,191.97,192.07,2708.0,183.024,183.1003,182.9859,183.0812,2708.0
2019-02-26 12:00:00,192.06,192.06,191.84,192.0,3153.0,183.0717,183.0717,182.862,183.0145,3153.0
2019-02-26 12:05:00,191.92,191.93,191.75,191.85,2300.0,182.9382,182.9478,182.7762,182.8715,2300.0
2019-02-26 12:10:00,191.8,192.04,191.71,191.95,2600.0,182.8239,183.0526,182.7381,182.9668,2600.0
2019-02-26 12:15:00,192.01,192.1,191.85,191.96,1700.0,183.024,183.1098,182.8715,182.9764,1700.0
2019-02-26 12:20:00,191.87,192.05,191.87,192.0,1100.0,182.8906,183.0622,182.8906,183.0145,1100.0
2019-02-26 12:25:00,192.13,192.13,192.03,192.03,407.0,183.1384,183.1384,183.0431,183.0431,407.0
2019-02-26 12:30:00,192.11,192.15,191.72,191.72,3072.0,183.1194,183.1575,182.7476,182.7476,3072.0
2019-02-26 12:35:00,191.72,191.73,191.6,191.6,500.0,182.7476,182.7571,182.6332,182.6332,500.0
2019-02-26 12:40:00,191.5,191.52,191.38,191.38,1005.0,182.5379,182.557,182.4235,182.4235,1005.0
2019-02-26 12:45:00,191.38,191.38,191.19,191.37,1300.0,182.4235,182.4235,182.2424,182.414,1300.0
2019-02-26 12:50:00,191.4,191.47,191.21,191.21,1951.0,182.4426,182.5093,182.2615,182.2615,1951.0
2019-02-26 12:55:00,191.21,191.35,191.14,191.14,1200.0,182.2615,182.3949,182.1948,182.1948,1200.0
2019-02-26 13:00:00,191.19,191.36,191.07,191.07,2200.0,182.2424,182.4045,182.128,182.128,2200.0
2019-02-26 13:05:00,191.11,191.11,191.06,191.06,600.0,182.1662,182.1662,182.1185,182.1185,600.0
2019-02-26 13:10:00,191.19,191.35,191.11,191.35,2100.0,182.2424,182.3949,182.1662,182.3949,2100.0
2019-02-26 13:15:00,191.38,191.43,191.34,191.42,1006.0,182.4235,182.4712,182.3854,182.4616,1006.0
2019-02-26 13:20:00,191.44,191.56,191.44,191.48,900.0,182.4807,182.5951,182.4807,182.5188,900.0
2019-02-26 13:25:00,191.57,191.57,191.47,191.48,2500.0,182.6046,182.6046,182.5093,182.5188,2500.0
2019-02-26 13:30:00,191.48,191.61,191.38,191.44,2484.0,182.5188,182.6428,182.4235,182.4807,2484.0
2019-02-26 13:35:00,191.27,191.37,191.27,191.27,567.0,182.3187,182.414,182.3187,182.3187,567.0
2019-02-26 13:40:00,191.25,191.46,191.19,191.42,2176.0,182.2996,182.4998,182.2424,182.4616,2176.0
2019-02-26 13:45:00,191.46,191.57,191.37,191.5,4362.0,182.4998,182.6046,182.414,182.5379,4362.0
2019-02-26 13:50:00,191.46,191.48,191.36,191.44,1630.0,182.4998,182.5188,182.4045,182.4807,1630.0
2019-02-26 13:55:00,191.46,191.65,191.43,191.65,1917.0,182.4998,182.6809,182.4712,182.6809,1917.0
2019-02-26 14:00:00,191.56,191.73,191.52,191.61,2734.0,182.5951,182.7571,182.557,182.6428,2734.0
2019-02-26 14:05:00,191.51,191.71,191.51,191.64,1417.0,182.5474,182.7381,182.5474,182.6714,1417.0
2019-02-26 14:10:00,191.51,191.61,191.51,191.61,1390.0,182.5474,182.6428,182.5474,182.6428,1390.0
2019-02-26 14:15:00,191.57,191.63,191.56,191.63,1001.0,182.6046,182.6618,182.5951,182.6618,1001.0
2019-02-26 14:20:00,191.66,191.66,191.25,191.33,3980.0,182.6904,182.6904,182.2996,182.3759,3980.0
2019-02-26 14:25:00,191.28,191.52,191.28,191.48,1000.0,182.3282,182.557,182.3282,182.5188,1000.0
2019-02-26 14:30:00,191.52,191.65,191.51,191.62,2500.0,182.557,182.6809,182.5474,182.6523,2500.0
2019-02-26 14:35:00,191.65,191.81,191.65,191.7,3874.0,182.6809,182.8334,182.6809,182.7285,3874.0
2019-02-26 14:40:00,191.62,191.8,191.6,191.6,2726.0,182.6523,182.8239,182.6332,182.6332,2726.0
2019-02-26 14:45:00,191.46,191.46,191.1,191.26,2647.0,182.4998,182.4998,182.1566,182.3091,2647.0
2019-02-26 14:50:00,191.28,191.59,191.23,191.59,4000.0,182.3282,182.6237,182.2805,182.6237,4000.0
2019-02-26 14:55:00,191.44,191.58,191.44,191.5,2931.0,182.4807,182.6142,182.4807,182.5379,2931.0
2019-02-26 15:00:00,191.55,191.81,191.55,191.78,3900.0,182.5856,182.8334,182.5856,182.8048,3900.0
2019-02-26 15:05:00,191.69,191.98,191.64,191.86,3900.0,182.719,182.9954,182.6714,182.8811,3900.0
2019-02-26 15:10:00,191.85,191.94,191.78,191.94,10247.0,182.8715,182.9573,182.8048,182.9573,10247.0
2019-02-26 15:15:00,191.86,192.19,191.85,192.0,5041.0,182.8811,183.1956,182.8715,183.0145,5041.0
2019-02-26 15:20:00,192.0,192.18,191.83,191.85,5795.0,183.0145,183.1861,182.8525,182.8715,5795.0
2019-02-26 15:25:00,191.92,191.99,191.84,191.9,8702.0,182.9382,183.005,182.862,182.9192,8702.0
2019-02-26 15:30:00,191.86,192.17,191.86,191.93,10421.0,182.8811,183.1765,182.8811,182.9478,10421.0
2019-02-26 15:35:00,191.9,191.9,191.47,191.47,5913.0,182.9192,182.9192,182.5093,182.5093,5913.0
2019-02-26 15:40:00,191.47,191.6,191.42,191.5,6593.0,182.5093,182.6332,182.4616,182.5379,6593.0
2019-02-26 15:45:00,191.51,191.51,191.41,191.45,6976.0,182.5474,182.5474,182.4521,182.4902,6976.0
2019-02-26 15:50:00,191.37,191.52,191.36,191.52,10133.0,182.414,182.557,182.4045,182.557,10133.0
2019-02-26 15:55:00,191.5,191.52,190.95,191.09,24721.0,182.5379,182.557,182.0136,182.1471,24721.0
2019-02-27 09:30:00,190.67,191.8,190.47,190.89,11733.0,181.7467,182.8239,181.5561,181.9565,11733.0
2019-02-27 09:35:00,190.91,192.64,190.91,192.64,3000.0,181.9755,183.6246,181.9755,183.6246,3000.0
2019-02-27 09:40:00,192.75,192.94,191.37,192.1,2304.0,183.7294,183.9105,182.414,183.1098,2304.0
2019-02-27 09:45:00,191.72,192.05,191.44,191.46,2000.0,182.7476,183.0622,182.4807,182.4998,2000.0
2019-02-27 09:50:00,191.21,191.64,191.21,191.48,2329.0,182.2615,182.6714,182.2615,182.5188,2329.0
2019-02-27 09:55:00,191.4,191.45,190.71,191.05,2600.0,182.4426,182.4902,181.7849,182.109,2600.0
2019-02-27 10:00:00,191.21,191.73,191.16,191.16,6020.0,182.2615,182.7571,182.2138,182.2138,6020.0
2019-02-27 10:05:00,191.16,191.21,190.8,191.14,3661.0,182.2138,182.2615,181.8707,182.1948,3661.0
2019-02-27 10:10:00,190.84,190.84,189.87,190.26,5449.0,181.9088,181.9088,180.9842,181.3559,5449.0
2019-02-27 10:15:00,190.66,190.75,190.31,190.7,1525.0,181.7372,181.823,181.4036,181.7753,1525.0
2019-02-27 10:20:00,190.5,190.5,189.92,190.05,2751.0,181.5847,181.5847,181.0318,181.1558,2751.0
2019-02-27 10:25:00,190.06,190.11,189.7,189.94,1400.0,181.1653,181.213,180.8221,181.0509,1400.0
2019-02-27 10:30:00,190.13,190.63,190.08,190.13,14935.0,181.232,181.7086,181.1844,181.232,14935.0
2019-02-27 10:35:00,189.95,190.51,189.84,190.39,3274.0,181.0604,181.5942,180.9556,181.4799,3274.0
2019-02-27 10:40:00,190.28,190.38,190.1,190.23,3900.0,181.375,181.4703,181.2034,181.3273,3900.0
2019-02-27 10:45:00,190.05,190.25,189.78,190.25,4186.0,181.1558,181.3464,180.8984,181.3464,4186.0
2019-02-27 10:50:00,190.21,190.42,190.07,190.3,9100.0,181.3083,181.5084,181.1748,181.3941,9100.0
2019-02-27 10:55:00,190.21,190.24,190.01,190.24,1233.0,181.3083,181.3369,181.1176,181.3369,1233.0
2019-02-27 11:00:00,190.16,190.57,190.15,190.52,6581.0,181.2606,181.6514,181.2511,181.6038,6581.0
2019-02-27 11:05:00,190.52,190.83,190.31,190.83,2304.0,181.6038,181.8993,181.4036,181.8993,2304.0
2019-02-27 11:10:00,190.61,190.68,190.48,190.54,1800.0,181.6896,181.7563,181.5656,181.6228,1800.0
2019-02-27 11:15:00,190.48,190.52,190.45,190.52,7619.0,181.5656,181.6038,181.537,181.6038,7619.0
2019-02-27 11:20:00,190.72,190.98,190.72,190.78,2591.0,181.7944,182.0422,181.7944,181.8516,2591.0
2019-02-27 11:25:00,190.95,190.95,190.89,190.89,400.0,182.0136,182.0136,181.9565,181.9565,400.0
2019-02-27 11:30:00,190.85,190.85,190.77,190.77,200.0,181.9183,181.9183,181.8421,181.8421,200.0
2019-02-27 11:35:00,190.76,190.86,190.61,190.81,1000.0,181.8325,181.9279,181.6896,181.8802,1000.0
2019-02-27 11:40:00,190.72,190.85,190.66,190.84,1667.0,181.7944,181.9183,181.7372,181.9088,1667.0
2019-02-27 11:45:00,190.82,191.14,190.73,191.12,7104.0,181.8897,182.1948,181.8039,182.1757,7104.0
2019-02-27 11:50:00,191.22,191.27,191.16,191.21,3522.0,182.271,182.3187,182.2138,182.2615,3522.0
2019-02-27 11:55:00,191.2,191.29,191.17,191.29,1848.0,182.2519,182.3377,182.2233,182.3377,1848.0
2019-02-27 12:00:00,191.31,191.35,191.19,191.2,1200.0,182.3568,182.3949,182.2424,182.2519,1200.0
2019-02-27 12:05:00,191.35,191.35,191.35,191.35,100.0,182.3949,182.3949,182.3949,182.3949,100.0
2019-02-27 12:10:00,191.32,191.32,191.18,191.19,2000.0,182.3663,182.3663,182.2329,182.2424,2000.0
2019-02-27 12:15:00,191.31,191.32,191.2,191.25,600.0,182.3568,182.3663,182.2519,182.2996,600.0
2019-02-27 12:20:00,191.32,191.43,191.19,191.43,1000.0,182.3663,182.4712,182.2424,182.4712,1000.0
2019-02-27 12:25:00,191.45,191.55,191.28,191.28,890.0,182.4902,182.5856,182.3282,182.3282,890.0
2019-02-27 12:30:00,191.41,191.41,191.41,191.41,100.0,182.4521,182.4521,182.4521,182.4521,100.0
2019-02-27 12:35:00,191.41,191.54,191.26,191.26,834.0,182.4521,182.576,182.3091,182.3091,834.0
2019-02-27 12:40:00,191.4,191.4,191.4,191.4,100.0,182.4426,182.4426,182.4426,182.4426,100.0
2019-02-27 12:45:00,191.38,191.45,191.26,191.38,1771.0,182.4235,182.4902,182.3091,182.4235,1771.0
2019-02-27 12:50:00,191.28,191.28,191.19,191.28,2729.0,182.3282,182.3282,182.2424,182.3282,2729.0
2019-02-27 12:55:00,191.28,191.28,191.28,191.28,0.0,182.3282,182.3282,182.3282,182.3282,0.0
2019-02-27 13:00:00,191.31,191.36,191.19,191.22,1700.0,182.3568,182.4045,182.2424,182.271,1700.0
2019-02-27 13:05:00,191.28,191.54,191.28,191.54,2912.0,182.3282,182.576,182.3282,182.576,2912.0
2019-02-27 13:10:00,191.53,191.8,191.53,191.69,11533.0,182.5665,182.8239,182.5665,182.719,11533.0
2019-02-27 13:15:00,191.75,191.82,191.47,191.52,5400.0,182.7762,182.8429,182.5093,182.557,5400.0
2019-02-27 13:20:00,191.52,191.83,191.48,191.83,10242.0,182.557,182.8525,182.5188,182.8525,10242.0
2019-02-27 13:25:00,191.83,191.83,191.63,191.72,16831.0,182.8525,182.8525,182.6618,182.7476,16831.0
2019-02-27 13:30:00,191.7,191.81,191.65,191.74,18896.0,182.7285,182.8334,182.6809,182.7667,18896.0
2019-02-27 13:35:00,191.69,191.7,191.13,191.31,8431.0,182.719,182.7285,182.1852,182.3568,8431.0
2019-02-27 13:40:00,191.19,191.19,190.89,190.89,1100.0,182.2424,182.2424,181.9565,181.9565,1100.0
2019-02-27 13:45:00,190.76,190.76,190.64,190.65,500.0,181.8325,181.8325,181.7182,181.7277,500.0
2019-02-27 13:50:00,190.52,190.58,190.31,190.47,1193.0,181.6038,181.661,181.4036,181.5561,1193.0
2019-02-27 13:55:00,190.36,190.36,190.01,190.06,1880.0,181.4513,181.4513,181.1176,181.1653,1880.0
2019-02-27 14:00:00,190.01,190.38,189.92,190.38,2448.0,181.1176,181.4703,181.0318,181.4703,2448.0
2019-02-27 14:05:00,190.3,190.48,190.29,190.39,2200.0,181.3941,181.5656,181.3845,181.4799,2200.0
2019-02-27 14:10:00,190.34,190.67,190.34,190.55,1900.0,181.4322,181.7467,181.4322,181.6324,1900.0
2019-02-27 14:15:00,190.57,190.58,190.44,190.44,800.0,181.6514,181.661,181.5275,181.5275,800.0
2019-02-27 14:20:00,190.51,190.54,189.84,189.97,5089.0,181.5942,181.6228,180.9556,181.0795,5089.0
2019-02-27 14:25:00,189.84,190.12,189.73,190.0,3621.0,180.9556,181.2225,180.8507,181.1081,3621.0
2019-02-27 14:30:00,190.13,190.14,189.96,190.02,1803.0,181.232,181.2416,181.07,181.1272,1803.0
2019-02-27 14:35:00,190.09,190.16,189.83,189.92,2800.0,181.1939,181.2606,180.9461,181.0318,2800.0
2019-02-27 14:40:00,189.92,189.92,189.76,189.77,2294.0,181.0318,181.0318,180.8793,180.8889,2294.0
2019-02-27 14:45:00,189.71,189.71,189.57,189.65,1600.0,180.8317,180.8317,180.6982,180.7745,1600.0
2019-02-27 14:50:00,189.67,189.73,189.37,189.37,1600.0,180.7935,180.8507,180.5076,180.5076,1600.0
2019-02-27 14:55:00,189.41,189.55,189.33,189.39,1901.0,180.5457,180.6792,180.4695,180.5266,1901.0
2019-02-27 15:00:00,189.31,189.51,189.27,189.46,2737.0,180.4504,180.641,180.4123,180.5934,2737.0
2019-02-27 15:05:00,189.51,189.72,189.51,189.69,1300.0,180.641,180.8412,180.641,180.8126,1300.0
2019-02-27 15:10:00,189.61,189.94,189.61,189.89,3700.0,180.7364,181.0509,180.7364,181.0033,3700.0
2019-02-27 15:15:00,189.8,189.8,189.52,189.52,1250.0,180.9175,180.9175,180.6506,180.6506,1250.0
2019-02-27 15:20:00,189.46,189.5,189.24,189.37,4009.0,180.5934,180.6315,180.3837,180.5076,4009.0
2019-02-27 15:25:00,189.37,189.37,189.11,189.11,2202.0,180.5076,180.5076,180.2598,180.2598,2202.0
2019-02-27 15:30:00,189.16,189.76,189.16,189.72,2510.0,180.3074,180.8793,180.3074,180.8412,2510.0
2019-02-27 15:35:00,189.76,189.91,189.76,189.85,4015.0,180.8793,181.0223,180.8793,180.9651,4015.0
2019-02-27 15:40:00,189.78,189.82,189.56,189.69,7798.0,180.8984,180.9365,180.6887,180.8126,7798.0
2019-02-27 15:45:00,189.65,189.65,189.44,189.54,8287.0,180.7745,180.7745,180.5743,180.6696,8287.0
2019-02-27 15:50:00,189.55,189.61,189.43,189.52,10228.0,180.6792,180.7364,180.5648,180.6506,10228.0
2019-02-27 15:55:00,189.59,189.97,189.52,189.87,39727.0,180.7173,181.0795,180.6506,180.9842,39727.0
2019-02-28 09:30:00,189.31,189.5,188.71,188.89,5279.0,180.4504,180.6315,179.8785,180.05,5279.0
2019-02-28 09:35:00,188.79,189.04,187.95,188.21,3956.0,179.9547,180.193,179.154,179.4019,3956.0
2019-02-28 09:40:00,188.5,188.75,188.21,188.53,8841.0,179.6783,179.9166,179.4019,179.7069,8841.0
2019-02-28 09:45:00,188.68,189.33,188.68,188.9,19302.0,179.8499,180.4695,179.8499,180.0596,19302.0
2019-02-28 09:50:00,188.84,188.92,188.51,188.88,8237.0,180.0024,180.0786,179.6878,180.0405,8237.0
2019-02-28 09:55:00,188.88,189.42,188.88,189.42,6200.0,180.0405,180.5552,180.0405,180.5552,6200.0
2019-02-28 10:00:00,189.29,189.75,189.23,189.49,5179.0,180.4313,180.8698,180.3741,180.622,5179.0
2019-02-28 10:05:00,189.63,189.63,189.09,189.09,700.0,180.7554,180.7554,180.2407,180.2407,700.0
2019-02-28 10:10:00,189.08,189.12,188.9,189.12,5123.0,180.2312,180.2693,180.0596,180.2693,5123.0
2019-02-28 10:15:00,189.07,189.12,188.74,188.74,2300.0,180.2216,180.2693,179.9071,179.9071,2300.0
2019-02-28 10:20:00,188.56,188.56,187.87,187.87,2515.0,179.7355,179.7355,179.0778,179.0778,2515.0
2019-02-28 10:25:00,187.73,187.92,187.63,187.75,1435.0,178.9443,179.1254,178.849,178.9634,1435.0
2019-02-28 10:30:00,187.89,187.89,187.56,187.7,1300.0,179.0968,179.0968,178.7823,178.9157,1300.0
2019-02-28 10:35:00,187.7,187.7,187.48,187.48,900.0,178.9157,178.9157,178.706,178.706,900.0
2019-02-28 10:40:00,187.52,187.76,187.52,187.66,2611.0,178.7442,178.9729,178.7442,178.8776,2611.0
2019-02-28 10:45:00,187.71,188.26,187.59,188.26,9943.0,178.9253,179.4495,178.8109,179.4495,9943.0
2019-02-28 10:50:00,188.12,188.12,187.88,187.88,1514.0,179.3161,179.3161,179.0873,179.0873,1514.0
2019-02-28 10:55:00,188.02,188.09,187.92,188.0,1703.0,179.2208,179.2875,179.1254,179.2017,1703.0
2019-02-28 11:00:00,188.04,188.09,187.88,188.04,2547.0,179.2398,179.2875,179.0873,179.2398,2547.0
2019-02-28 11:05:00,187.92,187.92,187.62,187.65,1204.0,179.1254,179.1254,178.8395,178.8681,1204.0
2019-02-28 11:10:00,187.65,187.99,187.65,187.99,3559.0,178.8681,179.1922,178.8681,179.1922,3559.0
2019-02-28 11:15:00,187.72,187.9,187.68,187.9,2000.0,178.9348,179.1064,178.8967,179.1064,2000.0
2019-02-28 11:20:00,188.0,188.1,187.83,188.1,4502.0,179.2017,179.297,179.0397,179.297,4502.0
2019-02-28 11:25:00,188.18,188.24,188.1,188.17,1752.0,179.3733,179.4305,179.297,179.3637,1752.0
2019-02-28 11:30:00,188.07,188.3,188.07,188.25,3056.0,179.2684,179.4877,179.2684,179.44,3056.0
2019-02-28 11:35:00,188.23,188.48,188.2,188.43,9706.0,179.4209,179.6592,179.3923,179.6116,9706.0
2019-02-28 11:40:00,188.4,188.76,188.24,188.6,12654.0,179.583,179.9261,179.4305,179.7736,12654.0
2019-02-28 11:45:00,188.63,188.65,188.17,188.19,5422.0,179.8022,179.8213,179.3637,179.3828,5422.0
2019-02-28 11:50:00,188.06,188.07,188.06,188.07,300.0,179.2589,179.2684,179.2589,179.2684,300.0
2019-02-28 11:55:00,188.02,188.02,187.63,187.63,4484.0,179.2208,179.2208,178.849,178.849,4484.0
2019-02-28 12:00:00,187.79,187.81,187.54,187.57,2100.0,179.0015,179.0206,178.7632,178.7918,2100.0
2019-02-28 12:05:00,187.48,187.55,187.47,187.54,953.0,178.706,178.7728,178.6965,178.7632,953.0
2019-02-28 12:10:00,187.43,187.47,187.31,187.34,900.0,178.6584,178.6965,178.544,178.5726,900.0
2019-02-28 12:15:00,187.36,187.56,187.33,187.49,2320.0,178.5917,178.7823,178.5631,178.7156,2320.0
2019-02-28 12:20:00,187.52,187.89,187.52,187.89,1134.0,178.7442,179.0968,178.7442,179.0968,1134.0
2019-02-28 12:25:00,187.69,187.71,187.64,187.64,500.0,178.9062,178.9253,178.8585,178.8585,500.0
2019-02-28 12:30:00,187.62,187.64,187.36,187.36,813.0,178.8395,178.8585,178.5917,178.5917,813.0
2019-02-28 12:35:00,187.4,187.41,187.29,187.41,1200.0,178.6298,178.6393,178.5249,178.6393,1200.0
2019-02-28 12:40:00,187.26,187.31,187.23,187.23,1900.0,178.4963,178.544,178.4677,178.4677,1900.0
2019-02-28 12:45:00,187.27,187.29,187.06,187.06,1500.0,178.5059,178.5249,178.3057,178.3057,1500.0
2019-02-28 12:50:00,187.08,187.15,187.0,187.0,1300.0,178.3248,178.3915,178.2485,178.2485,1300.0
2019-02-28 12:55:00,187.11,187.38,187.07,187.2,4893.0,178.3534,178.6107,178.3152,178.4391,4893.0
2019-02-28 13:00:00,187.28,187.28,187.13,187.13,300.0,178.5154,178.5154,178.3724,178.3724,300.0
2019-02-28 13:05:00,187.14,187.18,187.01,187.02,2746.0,178.3819,178.4201,178.258,178.2676,2746.0
2019-02-28 13:10:00,186.98,186.98,186.98,186.98,100.0,178.2294,178.2294,178.2294,178.2294,100.0
2019-02-28 13:15:00,187.09,187.15,187.08,187.1,300.0,178.3343,178.3915,178.3248,178.3438,300.0
2019-02-28 13:20:00,187.11,187.11,187.11,187.11,100.0,178.3534,178.3534,178.3534,178.3534,100.0
2019-02-28 13:25:00,187.01,187.02,186.95,187.0,700.0,178.258,178.2676,178.2008,178.2485,700.0
2019-02-28 13:30:00,187.1,187.1,186.96,186.97,1100.0,178.3438,178.3438,178.2104,178.2199,1100.0
2019-02-28 13:35:00,187.09,187.22,187.07,187.08,2355.0,178.3343,178.4582,178.3152,178.3248,2355.0
2019-02-28 13:40:00,187.2,187.43,187.2,187.4,3300.0,178.4391,178.6584,178.4391,178.6298,3300.0
2019-02-28 13:45:00,187.38,187.42,187.32,187.32,5223.0,178.6107,178.6488,178.5535,178.5535,5223.0
2019-02-28 13:50:00,187.37,187.42,187.35,187.37,400.0,178.6012,178.6488,178.5821,178.6012,400.0
2019-02-28 13:55:00,187.32,187.39,187.24,187.31,4769.0,178.5535,178.6202,178.4773,178.544,4769.0
2019-02-28 14:00:00,187.29,187.41,187.25,187.3,3300.0,178.5249,178.6393,178.4868,178.5345,3300.0
2019-02-28 14:05:00,187.35,187.39,187.21,187.39,7223.0,178.5821,178.6202,178.4487,178.6202,7223.0
2019-02-28 14:10:00,187.33,187.71,187.31,187.71,12842.0,178.5631,178.9253,178.544,178.9253,12842.0
2019-02-28 14:15:00,187.81,188.17,187.77,187.97,2647.0,179.0206,179.3637,178.9825,179.1731,2647.0
2019-02-28 14:20:00,188.05,188.13,187.9,187.98,1600.0,179.2494,179.3256,179.1064,179.1826,1600.0
2019-02-28 14:25:00,187.92,188.0,187.91,187.91,900.0,179.1254,179.2017,179.1159,179.1159,900.0
2019-02-28 14:30:00,187.97,187.97,187.69,187.69,4514.0,179.1731,179.1731,178.9062,178.9062,4514.0
2019-02-28 14:35:00,187.77,187.83,187.52,187.53,3400.0,178.9825,179.0397,178.7442,178.7537,3400.0
2019-02-28 14:40:00,187.38,187.6,187.38,187.6,2615.0,178.6107,178.8204,178.6107,178.8204,2615.0
2019-02-28 14:45:00,187.65,187.8,187.5,187.5,1800.0,178.8681,179.0111,178.7251,178.7251,1800.0
2019-02-28 14:50:00,187.59,187.85,187.58,187.68,3102.0,178.8109,179.0587,178.8014,178.8967,3102.0
2019-02-28 14:55:00,187.66,188.05,187.66,187.92,2109.0,178.8776,179.2494,178.8776,179.1254,2109.0
2019-02-28 15:00:00,187.9,187.98,187.78,187.83,2300.0,179.1064,179.1826,178.992,179.0397,2300.0
2019-02-28 15:05:00,187.87,188.06,187.8,188.01,2600.0,179.0778,179.2589,179.0111,179.2112,2600.0
2019-02-28 15:10:00,188.1,188.19,187.97,188.08,5261.0,179.297,179.3828,179.1731,179.278,5261.0
2019-02-28 15:15:00,188.06,188.21,187.97,188.21,4503.0,179.2589,179.4019,179.1731,179.4019,4503.0
2019-02-28 15:20:00,188.25,188.66,188.25,188.53,7275.0,179.44,179.8308,179.44,179.7069,7275.0
2019-02-28 15:25:00,188.54,188.54,188.24,188.36,3600.0,179.7164,179.7164,179.4305,179.5449,3600.0
2019-02-28 15:30:00,188.27,188.33,188.17,188.26,5861.0,179.4591,179.5163,179.3637,179.4495,5861.0
2019-02-28 15:35:00,188.28,188.42,188.21,188.21,6124.0,179.4686,179.602,179.4019,179.4019,6124.0
2019-02-28 15:40:00,188.28,188.3,188.16,188.28,8586.0,179.4686,179.4877,179.3542,179.4686,8586.0
2019-02-28 15:45:00,188.17,188.25,187.94,188.05,13317.0,179.3637,179.44,179.1445,179.2494,13317.0
2019-02-28 15:50:00,188.04,188.07,187.78,187.8,14293.0,179.2398,179.2684,178.992,179.0111,14293.0
2019-02-28 15:55:00,187.78,188.02,187.55,187.81,41686.0,178.992,179.2208,178.7728,179.0206,41686.0
2019-03-01 09:30:00,188.5,191.57,188.44,191.16,13696.0,180.1264,183.06,180.0691,182.6683,13696.0
2019-03-01 09:35:00,191.16,191.56,191.01,191.56,1900.0,182.6683,183.0505,182.5249,183.0505,1900.0
2019-03-01 09:40:00,191.75,192.94,191.56,191.86,24578.0,183.2321,184.3692,183.0505,183.3372,24578.0
2019-03-01 09:45:00,191.86,192.18,191.36,191.88,14471.0,183.3372,183.643,182.8594,183.3563,14471.0
2019-03-01 09:50:00,191.84,192.05,191.21,191.21,13813.0,183.3181,183.5187,182.716,182.716,13813.0
2019-03-01 09:55:00,191.05,192.04,191.02,191.96,12155.0,182.5631,183.5092,182.5345,183.4327,12155.0
2019-03-01 10:00:00,191.88,192.0,191.38,191.89,10646.0,183.3563,183.4709,182.8785,183.3658,10646.0
2019-03-01 10:05:00,191.98,192.35,191.9,192.1,19211.0,183.4518,183.8054,183.3754,183.5665,19211.0
2019-03-01 10:10:00,192.26,192.26,191.24,191.24,3600.0,183.7194,183.7194,182.7447,182.7447,3600.0
2019-03-01 10:15:00,191.42,191.77,191.2,191.37,9266.0,182.9167,183.2512,182.7065,182.8689,9266.0
2019-03-01 10:20:00,191.25,191.51,191.17,191.39,4400.0,182.7543,183.0027,182.6778,182.888,4400.0
2019-03-01 10:25:00,191.39,191.81,191.21,191.77,9422.0,182.888,183.2894,182.716,183.2512,9422.0
2019-03-01 10:30:00,191.56,191.7,191.2,191.62,7359.0,183.0505,183.1843,182.7065,183.1078,7359.0
2019-03-01 10:35:00,191.5,191.5,191.13,191.13,2180.0,182.9932,182.9932,182.6396,182.6396,2180.0
2019-03-01 10:40:00,191.03,191.69,191.03,191.69,2400.0,182.544,183.1747,182.544,183.1747,2400.0
2019-03-01 10:45:00,191.78,191.84,191.51,191.55,3285.0,183.2607,183.3181,183.0027,183.0409,3285.0
2019-03-01 10:50:00,191.65,191.65,191.12,191.48,3400.0,183.1365,183.1365,182.63,182.974,3400.0
2019-03-01 10:55:00,191.7,191.77,191.37,191.77,4290.0,183.1843,183.2512,182.8689,183.2512,4290.0
2019-03-01 11:00:00,191.88,192.0,191.56,191.76,3805.0,183.3563,183.4709,183.0505,183.2416,3805.0
2019-03-01 11:05:00,191.84,191.97,191.57,191.74,2558.0,183.3181,183.4423,183.06,183.2225,2558.0
2019-03-01 11:10:00,191.75,191.85,191.26,191.84,18869.0,183.2321,183.3276,182.7638,183.3181,18869.0
2019-03-01 11:15:00,191.68,192.18,191.5,192.18,4647.0,183.1652,183.643,182.9932,183.643,4647.0
2019-03-01 11:20:00,192.2,192.28,191.84,192.28,5034.0,183.6621,183.7385,183.3181,183.7385,5034.0
2019-03-01 11:25:00,192.05,192.82,192.04,192.82,3100.0,183.5187,184.2545,183.5092,184.2545,3100.0
2019-03-01 11:30:00,192.77,193.07,192.59,192.99,3806.0,184.2067,184.4934,184.0347,184.417,3806.0
2019-03-01 11:35:00,192.99,193.61,192.81,193.59,10606.0,184.417,185.0094,184.245,184.9903,10606.0
2019-03-01 11:40:00,193.27,193.47,193.23,193.46,800.0,184.6845,184.8756,184.6463,184.8661,800.0
2019-03-01 11:45:00,193.47,193.47,193.23,193.38,1297.0,184.8756,184.8756,184.6463,184.7896,1297.0
2019-03-01 11:50:00,193.38,193.43,192.55,192.9,2954.0,184.7896,184.8374,183.9965,184.331,2954.0
2019-03-01 11:55:00,192.87,193.36,192.87,193.36,1900.0,184.3023,184.7705,184.3023,184.7705,1900.0
2019-03-01 12:00:00,193.25,193.25,193.01,193.12,1950.0,184.6654,184.6654,184.4361,184.5412,1950.0
2019-03-01 12:05:00,193.13,193.23,193.03,193.06,2315.0,184.5507,184.6463,184.4552,184.4839,2315.0
2019-03-01 12:10:00,192.94,193.13,192.83,193.13,2075.0,184.3692,184.5507,184.2641,184.5507,2075.0
2019-03-01 12:15:00,193.23,193.34,193.16,193.34,1800.0,184.6463,184.7514,184.5794,184.7514,1800.0
2019-03-01 12:20:00,193.35,193.35,193.12,193.32,1900.0,184.761,184.761,184.5412,184.7323,1900.0
2019-03-01 12:25:00,193.35,193.68,193.34,193.5,1400.0,184.761,185.0763,184.7514,184.9043,1400.0
2019-03-01 12:30:00,193.56,193.93,193.5,193.72,2740.0,184.9616,185.3152,184.9043,185.1145,2740.0
2019-03-01 12:35:00,193.87,193.91,193.54,193.66,2915.0,185.2579,185.2961,184.9425,185.0572,2915.0
2019-03-01 12:40:00,193.64,193.9,193.6,193.9,1100.0,185.0381,185.2865,184.9999,185.2865,1100.0
2019-03-01 12:45:00,193.85,194.1,193.77,194.1,1900.0,185.2388,185.4777,185.1623,185.4777,1900.0
2019-03-01 12:50:00,194.04,194.15,193.74,193.74,8838.0,185.4203,185.5254,185.1337,185.1337,8838.0
2019-03-01 12:55:00,193.78,193.79,193.51,193.67,15252.0,185.1719,185.1814,184.9139,185.0668,15252.0
2019-03-01 13:00:00,193.63,193.65,193.47,193.49,1200.0,185.0285,185.0476,184.8756,184.8948,1200.0
2019-03-01 13:05:00,193.5,193.87,193.45,193.84,3808.0,184.9043,185.2579,184.8565,185.2292,3808.0
2019-03-01 13:10:00,193.72,193.87,193.54,193.56,8316.0,185.1145,185.2579,184.9425,184.9616,8316.0
2019-03-01 13:15:00,193.45,193.56,193.39,193.4,1486.0,184.8565,184.9616,184.7992,184.8088,1486.0
2019-03-01 13:20:00,193.39,193.45,192.95,193.0,17283.0,184.7992,184.8565,184.3787,184.4265,17283.0
2019-03-01 13:25:00,193.05,193.18,192.65,192.65,9305.0,184.4743,184.5985,184.0921,184.0921,9305.0
2019-03-01 13:30:00,192.63,193.03,192.46,192.92,10624.0,184.073,184.4552,183.9105,184.3501,10624.0
2019-03-01 13:35:00,192.96,192.96,192.46,192.5,7680.0,184.3883,184.3883,183.9105,183.9487,7680.0
2019-03-01 13:40:00,192.38,192.38,192.0,192.0,1085.0,183.8341,183.8341,183.4709,183.4709,1085.0
2019-03-01 13:45:00,192.0,192.15,191.93,192.0,3378.0,183.4709,183.6143,183.4041,183.4709,3378.0
2019-03-01 13:50:00,192.12,192.47,191.9,192.47,1625.0,183.5856,183.9201,183.3754,183.9201,1625.0
2019-03-01 13:55:00,192.42,192.52,192.32,192.51,10146.0,183.8723,183.9678,183.7767,183.9583,10146.0
2019-03-01 14:00:00,192.51,192.56,192.35,192.56,600.0,183.9583,184.0061,183.8054,184.0061,600.0
2019-03-01 14:05:00,192.55,192.82,192.51,192.75,4621.0,183.9965,184.2545,183.9583,184.1876,4621.0
2019-03-01 14:10:00,192.8,192.86,192.57,192.66,5026.0,184.2354,184.2927,184.0156,184.1016,5026.0
2019-03-01 14:15:00,192.66,192.89,192.66,192.78,2806.0,184.1016,184.3214,184.1016,184.2163,2806.0
2019-03-01 14:20:00,192.84,193.28,192.84,193.28,2525.0,184.2736,184.6941,184.2736,184.6941,2525.0
2019-03-01 14:25:00,193.24,193.32,193.07,193.13,7220.0,184.6559,184.7323,184.4934,184.5507,7220.0
2019-03-01 14:30:00,193.2,193.2,192.84,193.01,3608.0,184.6176,184.6176,184.2736,184.4361,3608.0
2019-03-01 14:35:00,193.0,193.09,192.84,192.94,8015.0,184.4265,184.5125,184.2736,184.3692,8015.0
2019-03-01 14:40:00,192.88,192.94,192.29,192.32,4385.0,184.3119,184.3692,183.7481,183.7767,4385.0
2019-03-01 14:45:00,192.38,192.44,192.13,192.32,8150.0,183.8341,183.8914,183.5952,183.7767,8150.0
2019-03-01 14:50:00,192.36,192.4,192.13,192.19,2739.0,183.815,183.8532,183.5952,183.6525,2739.0
2019-03-01 14:55:00,192.27,192.56,192.27,192.56,6854.0,183.729,184.0061,183.729,184.0061,6854.0
2019-03-01 15:00:00,192.62,192.62,192.3,192.47,3800.0,184.0634,184.0634,183.7576,183.9201,3800.0
2019-03-01 15:05:00,192.5,192.66,192.44,192.65,2150.0,183.9487,184.1016,183.8914,184.0921,2150.0
2019-03-01 15:10:00,192.65,192.75,192.55,192.55,5531.0,184.0921,184.1876,183.9965,183.9965,5531.0
2019-03-01 15:15:00,192.41,192.49,192.18,192.18,4918.0,183.8627,183.9392,183.643,183.643,4918.0
2019-03-01 15:20:00,192.26,192.52,192.26,192.52,5845.0,183.7194,183.9678,183.7194,183.9678,5845.0
2019-03-01 15:25:00,192.51,192.66,192.38,192.66,5166.0,183.9583,184.1016,183.8341,184.1016,5166.0
2019-03-01 15:30:00,192.73,192.73,192.53,192.53,3306.0,184.1685,184.1685,183.9774,183.9774,3306.0
2019-03-01 15:35:00,192.57,192.81,192.55,192.8,8297.0,184.0156,184.245,183.9965,184.2354,8297.0
2019-03-01 15:40:00,192.8,192.83,192.72,192.83,7052.0,184.2354,184.2641,184.159,184.2641,7052.0
2019-03-01 15:45:00,192.85,192.93,192.75,192.89,8283.0,184.2832,184.3596,184.1876,184.3214,8283.0
2019-03-01 15:50:00,192.9,193.02,192.81,192.81,21670.0,184.331,184.4456,184.245,184.245,21670.0
2019-03-01 15:55:00,192.8,192.8,192.38,192.47,35613.0,184.2354,184.2354,183.8341,183.9201,35613.0
2019-03-04 09:30:00,192.5,193.68,192.23,192.91,3606.0,183.9487,185.0763,183.6907,184.3405,3606.0
2019-03-04 09:35:00,192.51,193.58,192.26,192.7,2010.0,183.9583,184.9808,183.7194,184.1399,2010.0
2019-03-04 09:40:00,192.82,193.2,192.6,192.63,3350.0,184.2545,184.6176,184.0443,184.073,3350.0
2019-03-04 09:45:00,192.91,193.07,192.43,192.63,6809.0,184.3405,184.4934,183.8818,184.073,6809.0
2019-03-04 09:50:00,192.46,192.63,192.29,192.6,3900.0,183.9105,184.073,183.7481,184.0443,3900.0
2019-03-04 09:55:00,192.69,193.06,192.69,192.93,1100.0,184.1303,184.4839,184.1303,184.3596,1100.0
2019-03-04 10:00:00,192.92,193.36,192.72,193.36,4600.0,184.3501,184.7705,184.159,184.7705,4600.0
2019-03-04 10:05:00,193.2,193.65,192.77,192.79,2793.0,184.6176,185.0476,184.2067,184.2259,2793.0
2019-03-04 10:10:00,192.67,192.73,192.57,192.57,1100.0,184.1112,184.1685,184.0156,184.0156,1100.0
2019-03-04 10:15:00,192.57,192.71,192.46,192.71,1100.0,184.0156,184.1494,183.9105,184.1494,1100.0
2019-03-04 10:20:00,192.57,192.57,192.3,192.31,841.0,184.0156,184.0156,183.7576,183.7672,841.0
2019-03-04 10:25:00,192.29,192.82,192.29,192.82,2700.0,183.7481,184.2545,183.7481,184.2545,2700.0
2019-03-04 10:30:00,192.83,192.9,192.58,192.62,2800.0,184.2641,184.331,184.0252,184.0634,2800.0
2019-03-04 10:35:00,192.6,192.76,192.6,192.64,1771.0,184.0443,184.1972,184.0443,184.0825,1771.0
2019-03-04 10:40:00,192.73,193.09,192.59,193.0,8500.0,184.1685,184.5125,184.0347,184.4265,8500.0
2019-03-04 10:45:00,193.08,193.21,192.99,193.13,3763.0,184.503,184.6272,184.417,184.5507,3763.0
2019-03-04 10:50:00,193.06,193.22,193.04,193.12,3207.0,184.4839,184.6368,184.4647,184.5412,3207.0
2019-03-04 10:55:00,193.11,193.19,192.89,192.9,2300.0,184.5316,184.6081,184.3214,184.331,2300.0
2019-03-04 11:00:00,192.91,192.97,192.67,192.74,4900.0,184.3405,184.3979,184.1112,184.1781,4900.0
2019-03-04 11:05:00,192.73,192.85,192.69,192.7,1865.0,184.1685,184.2832,184.1303,184.1399,1865.0
2019-03-04 11:10:00,192.63,192.86,192.52,192.67,7400.0,184.073,184.2927,183.9678,184.1112,7400.0
2019-03-04 11:15:00,192.7,192.98,192.7,192.93,6292.0,184.1399,184.4074,184.1399,184.3596,6292.0
2019-03-04 11:20:00,192.94,193.17,192.92,192.93,2076.0,184.3692,184.589,184.3501,184.3596,2076.0
2019-03-04 11:25:00,192.92,193.07,192.83,192.94,2200.0,184.3501,184.4934,184.2641,184.3692,2200.0
2019-03-04 11:30:00,192.77,192.8,192.49,192.65,3217.0,184.2067,184.2354,183.9392,184.0921,3217.0
2019-03-04 11:35:00,192.7,192.82,192.64,192.64,900.0,184.1399,184.2545,184.0825,184.0825,900.0
2019-03-04 11:40:00,192.66,192.73,192.36,192.36,2500.0,184.1016,184.1685,183.815,183.815,2500.0
2019-03-04 11:45:00,192.44,192.44,192.12,192.34,4362.0,183.8914,183.8914,183.5856,183.7958,4362.0
2019-03-04 11:50:00,192.31,192.37,191.92,191.92,2625.0,183.7672,183.8245,183.3945,183.3945,2625.0
2019-03-04 11:55:00,191.73,191.73,191.46,191.46,3002.0,183.2129,183.2129,182.9549,182.9549,3002.0
2019-03-04 12:00:00,191.36,191.83,191.36,191.68,2508.0,182.8594,183.3085,182.8594,183.1652,2508.0
2019-03-04 12:05:00,191.82,191.89,191.78,191.85,800.0,183.2989,183.3658,183.2607,183.3276,800.0
2019-03-04 12:10:00,191.85,191.96,191.55,191.65,1600.0,183.3276,183.4327,183.0409,183.1365,1600.0
2019-03-04 12:15:00,191.58,191.6,191.23,191.55,4346.0,183.0696,183.0887,182.7352,183.0409,4346.0
2019-03-04 12:20:00,191.61,191.91,191.59,191.6,2400.0,183.0983,183.3849,183.0792,183.0887,2400.0
2019-03-04 12:25:00,191.71,192.03,191.58,192.03,3563.0,183.1938,183.4996,183.0696,183.4996,3563.0
2019-03-04 12:30:00,191.87,192.22,191.87,192.17,820.0,183.3467,183.6812,183.3467,183.6334,820.0
2019-03-04 12:35:00,192.02,192.02,191.71,191.79,2206.0,183.4901,183.4901,183.1938,183.2703,2206.0
2019-03-04 12:40:00,191.7,191.7,191.61,191.7,400.0,183.1843,183.1843,183.0983,183.1843,400.0
2019-03-04 12:45:00,191.66,191.67,191.52,191.64,2950.0,183.146,183.1556,183.0123,183.1269,2950.0
2019-03-04 12:50:00,191.75,191.96,191.71,191.94,2006.0,183.2321,183.4327,183.1938,183.4136,2006.0
2019-03-04 12:55:00,191.91,191.96,191.71,191.71,700.0,183.3849,183.4327,183.1938,183.1938,700.0
2019-03-04 13:00:00,191.74,191.76,191.67,191.76,500.0,183.2225,183.2416,183.1556,183.2416,500.0
2019-03-04 13:05:00,191.65,191.8,191.64,191.71,1400.0,183.1365,183.2798,183.1269,183.1938,1400.0
2019-03-04 13:10:00,191.62,192.18,191.62,192.08,2731.0,183.1078,183.643,183.1078,183.5474,2731.0
2019-03-04 13:15:00,192.06,192.27,192.06,192.17,2316.0,183.5283,183.729,183.5283,183.6334,2316.0
2019-03-04 13:20:00,192.24,192.43,192.24,192.43,1417.0,183.7003,183.8818,183.7003,183.8818,1417.0
2019-03-04 13:25:00,192.45,193.04,192.4,192.95,5726.0,183.901,184.4647,183.8532,184.3787,5726.0
2019-03-04 13:30:00,192.84,192.96,192.72,192.93,3482.0,184.2736,184.3883,184.159,184.3596,3482.0
2019-03-04 13:35:00,192.86,192.99,192.76,192.86,2800.0,184.2927,184.417,184.1972,184.2927,2800.0
2019-03-04 13:40:00,192.87,193.3,192.87,193.3,3900.0,184.3023,184.7132,184.3023,184.7132,3900.0
2019-03-04 13:45:00,193.21,193.21,193.07,193.19,1153.0,184.6272,184.6272,184.4934,184.6081,1153.0
2019-03-04 13:50:00,193.12,193.43,193.12,193.43,2700.0,184.5412,184.8374,184.5412,184.8374,2700.0
2019-03-04 13:55:00,193.46,193.57,193.37,193.55,15800.0,184.8661,184.9712,184.7801,184.9521,15800.0
2019-03-04 14:00:00,193.5,193.64,193.36,193.64,2623.0,184.9043,185.0381,184.7705,185.0381,2623.0
2019-03-04 14:05:00,193.67,193.74,193.58,193.61,2600.0,185.0668,185.1337,184.9808,185.0094,2600.0
2019-03-04 14:10:00,193.54,193.63,193.35,193.55,3354.0,184.9425,185.0285,184.761,184.9521,3354.0
2019-03-04 14:15:00,193.55,193.82,193.55,193.74,2130.0,184.9521,185.2101,184.9521,185.1337,2130.0
2019-03-04 14:20:00,193.77,193.95,193.76,193.95,3000.0,185.1623,185.3343,185.1528,185.3343,3000.0
2019-03-04 14:25:00,193.95,194.2,193.94,194.06,5217.0,185.3343,185.5732,185.3248,185.4394,5217.0
2019-03-04 14:30:00,194.02,194.13,193.93,194.03,4555.0,185.4012,185.5063,185.3152,185.4108,4555.0
2019-03-04 14:35:00,194.12,194.13,193.87,194.13,2575.0,185.4968,185.5063,185.2579,185.5063,2575.0
2019-03-04 14:40:00,194.13,194.29,194.09,194.09,2399.0,185.5063,185.6592,185.4681,185.4681,2399.0
2019-03-04 14:45:00,194.13,194.32,194.07,194.32,4000.0,185.5063,185.6879,185.449,185.6879,4000.0
2019-03-04 14:50:00,194.37,194.7,194.29,194.59,4104.0,185.7357,186.051,185.6592,185.9459,4104.0
2019-03-04 14:55:00,194.54,194.66,194.47,194.53,6829.0,185.8981,186.0128,185.8312,185.8886,6829.0
2019-03-04 15:00:00,194.58,194.91,194.58,194.77,13933.0,185.9363,186.2517,185.9363,186.1179,13933.0
2019-03-04 15:05:00,194.85,194.85,194.6,194.65,5600.0,186.1943,186.1943,185.9554,186.0032,5600.0
2019-03-04 15:10:00,194.64,194.96,194.64,194.66,2952.0,185.9937,186.2995,185.9937,186.0128,2952.0
2019-03-04 15:15:00,194.58,195.17,194.56,195.16,7400.0,185.9363,186.5001,185.9172,186.4906,7400.0
2019-03-04 15:20:00,195.07,195.32,195.07,195.24,10772.0,186.4046,186.6435,186.4046,186.567,10772.0
2019-03-04 15:25:00,195.24,195.43,195.19,195.19,4709.0,186.567,186.7486,186.5192,186.5192,4709.0
2019-03-04 15:30:00,195.17,195.37,195.11,195.29,7148.0,186.5001,186.6912,186.4428,186.6148,7148.0
2019-03-04 15:35:00,195.28,195.32,195.04,195.12,5907.0,186.6052,186.6435,186.3759,186.4523,5907.0
2019-03-04 15:40:00,195.12,195.18,194.72,195.05,9649.0,186.4523,186.5097,186.0701,186.3855,9649.0
2019-03-04 15:45:00,195.1,195.36,194.96,195.23,16229.0,186.4332,186.6817,186.2995,186.5575,16229.0
2019-03-04 15:50:00,195.22,195.22,195.04,195.15,11468.0,186.5479,186.5479,186.3759,186.481,11468.0
2019-03-04 15:55:00,195.19,195.22,194.91,195.12,27306.0,186.5192,186.5479,186.2517,186.4523,27306.0
2019-03-05 09:30:00,194.74,196.67,194.53,196.53,13538.0,186.0892,187.9335,185.8886,187.7997,13538.0
2019-03-05 09:35:00,196.58,196.78,196.07,196.12,8930.0,187.8475,188.0386,187.3601,187.4079,8930.0
2019-03-05 09:40:00,196.32,196.57,195.47,195.47,4255.0,187.599,187.8379,186.7868,186.7868,4255.0
2019-03-05 09:45:00,195.5,195.5,194.61,194.75,6655.0,186.8155,186.8155,185.965,186.0988,6655.0
2019-03-05 09:50:00,194.42,194.94,194.42,194.79,8650.0,185.7834,186.2803,185.7834,186.137,8650.0
2019-03-05 09:55:00,194.89,195.68,194.88,195.04,6971.0,186.2326,186.9875,186.223,186.3759,6971.0
2019-03-05 10:00:00,195.09,195.44,194.57,194.6,2900.0,186.4237,186.7581,185.9268,185.9554,2900.0
2019-03-05 10:05:00,194.65,196.06,194.65,195.74,9998.0,186.0032,187.3506,186.0032,187.0448,9998.0
2019-03-05 10:10:00,195.83,196.17,195.68,195.8,3800.0,187.1308,187.4557,186.9875,187.1021,3800.0
2019-03-05 10:15:00,195.75,195.75,195.25,195.27,900.0,187.0544,187.0544,186.5766,186.5957,900.0
2019-03-05 10:20:00,195.24,195.62,195.13,195.57,10986.0,186.567,186.9301,186.4619,186.8824,10986.0
2019-03-05 10:25:00,195.64,195.74,195.39,195.39,5600.0,186.9492,187.0448,186.7104,186.7104,5600.0
2019-03-05 10:30:00,195.39,195.92,195.37,195.37,5500.0,186.7104,187.2168,186.6912,186.6912,5500.0
2019-03-05 10:35:00,195.45,195.45,195.15,195.36,2500.0,186.7677,186.7677,186.481,186.6817,2500.0
2019-03-05 10:40:00,195.53,195.79,195.27,195.28,9643.0,186.8441,187.0926,186.5957,186.6052,9643.0
2019-03-05 10:45:00,195.34,195.4,195.05,195.05,4068.0,186.6626,186.7199,186.3855,186.3855,4068.0
2019-03-05 10:50:00,195.02,195.42,194.88,195.09,4561.0,186.3568,186.739,186.223,186.4237,4561.0
2019-03-05 10:55:00,195.09,195.32,194.93,195.3,3209.0,186.4237,186.6435,186.2708,186.6244,3209.0
2019-03-05 11:00:00,195.4,195.78,195.33,195.64,10885.0,186.7199,187.083,186.653,186.9492,10885.0
2019-03-05 11:05:00,195.55,195.77,195.33,195.44,2448.0,186.8632,187.0735,186.653,186.7581,2448.0
2019-03-05 11:10:00,195.58,195.8,195.58,195.64,1400.0,186.8919,187.1021,186.8919,186.9492,1400.0
2019-03-05 11:15:00,195.7,195.88,195.7,195.88,2300.0,187.0066,187.1786,187.0066,187.1786,2300.0
2019-03-05 11:20:00,195.88,196.1,195.71,196.08,5209.0,187.1786,187.3888,187.0161,187.3697,5209.0
2019-03-05 11:25:00,196.1,196.25,195.97,196.07,3664.0,187.3888,187.5322,187.2646,187.3601,3664.0
2019-03-05 11:30:00,195.89,196.33,195.83,196.33,2900.0,187.1881,187.6086,187.1308,187.6086,2900.0
2019-03-05 11:35:00,196.44,196.64,196.27,196.64,2200.0,187.7137,187.9048,187.5513,187.9048,2200.0
2019-03-05 11:40:00,196.46,196.77,196.46,196.69,1456.0,187.7328,188.0291,187.7328,187.9526,1456.0
2019-03-05 11:45:00,196.59,196.73,196.29,196.39,3200.0,187.857,187.9908,187.5704,187.6659,3200.0
2019-03-05 11:50:00,196.41,196.41,195.94,195.98,3321.0,187.685,187.685,187.2359,187.2741,3321.0
2019-03-05 11:55:00,196.01,196.14,195.98,196.12,1100.0,187.3028,187.427,187.2741,187.4079,1100.0
2019-03-05 12:00:00,196.03,196.04,195.72,195.72,2110.0,187.3219,187.3315,187.0257,187.0257,2110.0
2019-03-05 12:05:00,195.88,195.94,195.68,195.68,3405.0,187.1786,187.2359,186.9875,186.9875,3405.0
2019-03-05 12:10:00,195.59,195.75,195.57,195.66,1500.0,186.9015,187.0544,186.8824,186.9684,1500.0
2019-03-05 12:15:00,195.6,195.6,195.23,195.24,1845.0,186.911,186.911,186.5575,186.567,1845.0
2019-03-05 12:20:00,195.14,195.33,195.13,195.32,4350.0,186.4715,186.653,186.4619,186.6435,4350.0
2019-03-05 12:25:00,195.22,195.22,194.8,194.85,2900.0,186.5479,186.5479,186.1466,186.1943,2900.0
2019-03-05 12:30:00,194.85,194.9,194.74,194.88,1745.0,186.1943,186.2421,186.0892,186.223,1745.0
2019-03-05 12:35:00,194.67,194.74,194.59,194.64,1400.0,186.0223,186.0892,185.9459,185.9937,1400.0
2019-03-05 12:40:00,194.71,194.78,194.68,194.69,1000.0,186.0606,186.1275,186.0319,186.0415,1000.0
2019-03-05 12:45:00,194.67,194.7,194.58,194.65,1400.0,186.0223,186.051,185.9363,186.0032,1400.0
2019-03-05 12:50:00,194.69,194.89,194.69,194.88,1100.0,186.0415,186.2326,186.0415,186.223,1100.0
2019-03-05 12:55:00,195.06,195.06,194.8,194.98,2000.0,186.395,186.395,186.1466,186.3186,2000.0
2019-03-05 13:00:00,195.06,195.21,194.9,195.01,4068.0,186.395,186.5384,186.2421,186.3472,4068.0
2019-03-05 13:05:00,194.99,195.22,194.96,194.96,4500.0,186.3281,186.5479,186.2995,186.2995,4500.0
2019-03-05 13:10:00,194.93,195.11,194.93,195.11,5302.0,186.2708,186.4428,186.2708,186.4428,5302.0
2019-03-05 13:15:00,194.99,195.13,194.94,194.94,1493.0,186.3281,186.4619,186.2803,186.2803,1493.0
2019-03-05 13:20:00,194.94,195.02,194.82,194.98,2306.0,186.2803,186.3568,186.1657,186.3186,2306.0
2019-03-05 13:25:00,194.95,194.97,194.65,194.65,1600.0,186.2899,186.309,186.0032,186.0032,1600.0
2019-03-05 13:30:00,194.8,194.88,194.61,194.77,1211.0,186.1466,186.223,185.965,186.1179,1211.0
2019-03-05 13:35:00,194.65,194.79,194.65,194.75,1763.0,186.0032,186.137,186.0032,186.0988,1763.0
2019-03-05 13:40:00,194.62,194.74,194.61,194.63,3561.0,185.9746,186.0892,185.965,185.9841,3561.0
2019-03-05 13:45:00,194.72,194.76,194.49,194.76,1533.0,186.0701,186.1083,185.8503,186.1083,1533.0
2019-03-05 13:50:00,194.71,194.78,194.66,194.73,800.0,186.0606,186.1275,186.0128,186.0797,800.0
2019-03-05 13:55:00,194.64,194.75,194.61,194.69,1008.0,185.9937,186.0988,185.965,186.0415,1008.0
2019-03-05 14:00:00,194.73,194.86,194.68,194.86,1700.0,186.0797,186.2039,186.0319,186.2039,1700.0
2019-03-05 14:05:00,194.86,195.13,194.86,195.13,5617.0,186.2039,186.4619,186.2039,186.4619,5617.0
2019-03-05 14:10:00,195.12,195.25,195.01,195.18,2496.0,186.4523,186.5766,186.3472,186.5097,2496.0
2019-03-05 14:15:00,195.18,195.27,195.03,195.21,1500.0,186.5097,186.5957,186.3663,186.5384,1500.0
2019-03-05 14:20:00,195.18,195.3,195.17,195.24,1200.0,186.5097,186.6244,186.5001,186.567,1200.0
2019-03-05 14:25:00,195.18,195.22,194.9,194.92,4285.0,186.5097,186.5479,186.2421,186.2612,4285.0
2019-03-05 14:30:00,194.89,194.96,194.82,194.83,2400.0,186.2326,186.2995,186.1657,186.1752,2400.0
2019-03-05 14:35:00,194.88,194.95,194.81,194.95,1800.0,186.223,186.2899,186.1561,186.2899,1800.0
2019-03-05 14:40:00,194.86,194.86,194.49,194.54,2300.0,186.2039,186.2039,185.8503,185.8981,2300.0
2019-03-05 14:45:00,194.59,194.66,194.46,194.5,1879.0,185.9459,186.0128,185.8217,185.8599,1879.0
2019-03-05 14:50:00,194.55,194.55,194.27,194.42,2054.0,185.9077,185.9077,185.6401,185.7834,2054.0
2019-03-05 14:55:00,194.5,194.54,194.39,194.54,1969.0,185.8599,185.8981,185.7548,185.8981,1969.0
2019-03-05 15:00:00,194.44,194.66,194.4,194.57,2200.0,185.8026,186.0128,185.7643,185.9268,2200.0
2019-03-05 15:05:00,194.66,194.7,194.43,194.43,4384.0,186.0128,186.051,185.793,185.793,4384.0
2019-03-05 15:10:00,194.46,194.46,194.25,194.28,3150.0,185.8217,185.8217,185.621,185.6497,3150.0
2019-03-05 15:15:00,194.25,194.25,194.07,194.07,2540.0,185.621,185.621,185.449,185.449,2540.0
2019-03-05 15:20:00,194.1,194.14,193.93,193.93,3027.0,185.4777,185.5159,185.3152,185.3152,3027.0
2019-03-05 15:25:00,193.92,193.96,193.73,193.76,4701.0,185.3057,185.3439,185.1241,185.1528,4701.0
2019-03-05 15:30:00,193.69,194.17,193.64,194.17,8247.0,185.0859,185.5445,185.0381,185.5445,8247.0
2019-03-05 15:35:00,194.26,194.43,194.05,194.29,9815.0,185.6306,185.793,185.4299,185.6592,9815.0
2019-03-05 15:40:00,194.28,194.33,194.01,194.14,8542.0,185.6497,185.6974,185.3917,185.5159,8542.0
2019-03-05 15:45:00,194.15,194.48,194.07,194.34,12428.0,185.5254,185.8408,185.449,185.707,12428.0
2019-03-05 15:50:00,194.37,194.37,194.19,194.19,15564.0,185.7357,185.7357,185.5637,185.5637,15564.0
2019-03-05 15:55:00,194.17,194.26,193.92,194.01,39806.0,185.5445,185.6306,185.3057,185.3917,39806.0
2019-03-06 09:30:00,195.47,196.1,195.0,196.1,5607.0,186.7868,187.3888,186.3377,187.3888,5607.0
2019-03-06 09:35:00,196.47,196.53,195.0,195.55,17782.0,187.7424,187.7997,186.3377,186.8632,17782.0
2019-03-06 09:40:00,195.31,195.4,194.92,195.4,5324.0,186.6339,186.7199,186.2612,186.7199,5324.0
2019-03-06 09:45:00,195.23,195.24,194.81,195.15,9800.0,186.5575,186.567,186.1561,186.481,9800.0
2019-03-06 09:50:00,195.0,195.43,194.61,195.43,2912.0,186.3377,186.7486,185.965,186.7486,2912.0
2019-03-06 09:55:00,195.5,195.87,195.45,195.79,2300.0,186.8155,187.169,186.7677,187.0926,2300.0
2019-03-06 10:00:00,195.6,195.93,195.38,195.65,12448.0,186.911,187.2264,186.7008,186.9588,12448.0
2019-03-06 10:05:00,195.65,195.65,195.16,195.56,3300.0,186.9588,186.9588,186.4906,186.8728,3300.0
2019-03-06 10:10:00,195.84,195.99,195.56,195.73,2509.0,187.1404,187.2837,186.8728,187.0353,2509.0
2019-03-06 10:15:00,195.93,195.93,195.5,195.51,1713.0,187.2264,187.2264,186.8155,186.825,1713.0
2019-03-06 10:20:00,195.76,195.93,195.76,195.93,1428.0,187.0639,187.2264,187.0639,187.2264,1428.0
2019-03-06 10:25:00,195.96,196.24,195.96,196.21,1376.0,187.255,187.5226,187.255,187.4939,1376.0
2019-03-06 10:30:00,196.22,196.48,196.17,196.48,6354.0,187.5035,187.7519,187.4557,187.7519,6354.0
2019-03-06 10:35:00,196.63,196.84,196.5,196.59,4378.0,187.8953,188.0959,187.771,187.857,4378.0
2019-03-06 10:40:00,196.58,196.79,196.49,196.79,1604.0,187.8475,188.0482,187.7615,188.0482,1604.0
2019-03-06 10:45:00,196.9,197.0,196.82,196.89,1475.0,188.1533,188.2488,188.0768,188.1437,1475.0
2019-03-06 10:50:00,196.85,196.91,196.48,196.48,3255.0,188.1055,188.1628,187.7519,187.7519,3255.0
2019-03-06 10:55:00,196.6,196.73,196.4,196.41,2232.0,187.8666,187.9908,187.6755,187.685,2232.0
2019-03-06 11:00:00,196.52,196.66,196.44,196.66,5489.0,187.7902,187.9239,187.7137,187.9239,5489.0
2019-03-06 11:05:00,196.66,196.96,196.66,196.83,3000.0,187.9239,188.2106,187.9239,188.0864,3000.0
2019-03-06 11:10:00,196.95,196.97,196.81,196.97,4634.0,188.2011,188.2202,188.0673,188.2202,4634.0
2019-03-06 11:15:00,196.99,197.26,196.95,197.03,5479.0,188.2393,188.4973,188.2011,188.2775,5479.0
2019-03-06 11:20:00,196.75,196.76,196.63,196.76,966.0,188.0099,188.0195,187.8953,188.0195,966.0
2019-03-06 11:25:00,196.61,196.62,196.31,196.31,3958.0,187.8762,187.8857,187.5895,187.5895,3958.0
2019-03-06 11:30:00,196.35,196.41,196.03,196.13,7581.0,187.6277,187.685,187.3219,187.4175,7581.0
2019-03-06 11:35:00,196.1,196.2,196.0,196.0,3739.0,187.3888,187.4844,187.2933,187.2933,3739.0
2019-03-06 11:40:00,196.0,196.08,195.86,195.86,2100.0,187.2933,187.3697,187.1595,187.1595,2100.0
2019-03-06 11:45:00,195.87,196.13,195.87,196.0,1700.0,187.169,187.4175,187.169,187.2933,1700.0
2019-03-06 11:50:00,195.8,195.8,195.64,195.65,1810.0,187.1021,187.1021,186.9492,186.9588,1810.0
2019-03-06 11:55:00,195.73,195.99,195.73,195.77,2632.0,187.0353,187.2837,187.0353,187.0735,2632.0
2019-03-06 12:00:00,195.68,196.01,195.68,195.87,1174.0,186.9875,187.3028,186.9875,187.169,1174.0
2019-03-06 12:05:00,195.85,196.09,195.84,196.09,1300.0,187.1499,187.3793,187.1404,187.3793,1300.0
2019-03-06 12:10:00,195.96,196.08,195.7,195.71,4502.0,187.255,187.3697,187.0066,187.0161,4502.0
2019-03-06 12:15:00,195.74,195.81,195.45,195.45,1813.0,187.0448,187.1117,186.7677,186.7677,1813.0
2019-03-06 12:20:00,195.56,195.65,195.48,195.53,3097.0,186.8728,186.9588,186.7964,186.8441,3097.0
2019-03-06 12:25:00,195.44,195.56,195.4,195.5,2570.0,186.7581,186.8728,186.7199,186.8155,2570.0
2019-03-06 12:30:00,195.57,195.74,195.57,195.74,1406.0,186.8824,187.0448,186.8824,187.0448,1406.0
2019-03-06 12:35:00,195.83,195.88,195.64,195.64,1933.0,187.1308,187.1786,186.9492,186.9492,1933.0
2019-03-06 12:40:00,195.58,195.74,195.56,195.74,1602.0,186.8919,187.0448,186.8728,187.0448,1602.0
2019-03-06 12:45:00,195.59,195.61,195.38,195.45,4209.0,186.9015,186.9206,186.7008,186.7677,4209.0
2019-03-06 12:50:00,195.52,195.65,195.41,195.48,2011.0,186.8346,186.9588,186.7295,186.7964,2011.0
2019-03-06 12:55:00,195.51,195.71,195.45,195.65,6556.0,186.825,187.0161,186.7677,186.9588,6556.0
2019-03-06 13:00:00,195.73,195.83,195.55,195.68,6240.0,187.0353,187.1308,186.8632,186.9875,6240.0
2019-03-06 13:05:00,195.67,195.67,195.45,195.45,700.0,186.9779,186.9779,186.7677,186.7677,700.0
2019-03-06 13:10:00,195.45,195.63,195.44,195.47,2821.0,186.7677,186.9397,186.7581,186.7868,2821.0
2019-03-06 13:15:00,195.42,195.6,195.37,195.6,1900.0,186.739,186.911,186.6912,186.911,1900.0
2019-03-06 13:20:00,195.62,195.73,195.51,195.59,4012.0,186.9301,187.0353,186.825,186.9015,4012.0
2019-03-06 13:25:00,195.59,195.6,195.54,195.6,600.0,186.9015,186.911,186.8537,186.911,600.0
2019-03-06 13:30:00,195.68,195.87,195.62,195.87,2100.0,186.9875,187.169,186.9301,187.169,2100.0
2019-03-06 13:35:00,195.84,196.15,195.7,196.12,3862.0,187.1404,187.4366,187.0066,187.4079,3862.0
2019-03-06 13:40:00,196.07,196.07,195.84,196.03,2700.0,187.3601,187.3601,187.1404,187.3219,2700.0
2019-03-06 13:45:00,195.93,196.03,195.86,195.86,1900.0,187.2264,187.3219,187.1595,187.1595,1900.0
2019-03-06 13:50:00,196.03,196.18,195.97,196.11,2477.0,187.3219,187.4653,187.2646,187.3984,2477.0
2019-03-06 13:55:00,196.2,196.31,196.18,196.26,1562.0,187.4844,187.5895,187.4653,187.5417,1562.0
2019-03-06 14:00:00,196.3,196.52,196.21,196.52,2493.0,187.5799,187.7902,187.4939,187.7902,2493.0
2019-03-06 14:05:00,196.43,196.46,196.32,196.46,1700.0,187.7042,187.7328,187.599,187.7328,1700.0
2019-03-06 14:10:00,196.47,196.83,196.46,196.65,5125.0,187.7424,188.0864,187.7328,187.9144,5125.0
2019-03-06 14:15:00,196.58,196.59,196.36,196.36,3300.0,187.8475,187.857,187.6373,187.6373,3300.0
2019-03-06 14:20:00,196.29,196.32,196.02,196.31,6001.0,187.5704,187.599,187.3124,187.5895,6001.0
2019-03-06 14:25:00,196.32,196.34,196.19,196.33,1612.0,187.599,187.6182,187.4748,187.6086,1612.0
2019-03-06 14:30:00,196.25,196.45,196.16,196.16,614.0,187.5322,187.7233,187.4461,187.4461,614.0
2019-03-06 14:35:00,196.22,196.37,196.1,196.1,3805.0,187.5035,187.6468,187.3888,187.3888,3805.0
2019-03-06 14:40:00,196.17,196.24,196.0,196.23,2205.0,187.4557,187.5226,187.2933,187.513,2205.0
2019-03-06 14:45:00,196.14,196.25,196.14,196.23,1299.0,187.427,187.5322,187.427,187.513,1299.0
2019-03-06 14:50:00,196.17,196.35,196.17,196.21,2446.0,187.4557,187.6277,187.4557,187.4939,2446.0
2019-03-06 14:55:00,196.21,196.27,196.09,196.09,5132.0,187.4939,187.5513,187.3793,187.3793,5132.0
2019-03-06 15:00:00,196.17,196.26,195.99,195.99,5213.0,187.4557,187.5417,187.2837,187.2837,5213.0
2019-03-06 15:05:00,195.99,196.12,195.9,196.12,2900.0,187.2837,187.4079,187.1977,187.4079,2900.0
2019-03-06 15:10:00,196.06,196.2,196.05,196.14,3210.0,187.3506,187.4844,187.341,187.427,3210.0
2019-03-06 15:15:00,196.14,196.14,195.83,195.93,4307.0,187.427,187.427,187.1308,187.2264,4307.0
2019-03-06 15:20:00,195.97,196.03,195.88,195.9,3736.0,187.2646,187.3219,187.1786,187.1977,3736.0
2019-03-06 15:25:00,195.9,195.9,195.7,195.82,6817.0,187.1977,187.1977,187.0066,187.1213,6817.0
2019-03-06 15:30:00,195.87,196.21,195.85,196.21,10620.0,187.169,187.4939,187.1499,187.4939,10620.0
2019-03-06 15:35:00,196.21,196.22,195.93,196.12,11010.0,187.4939,187.5035,187.2264,187.4079,11010.0
2019-03-06 15:40:00,196.07,196.2,196.0,196.2,6000.0,187.3601,187.4844,187.2933,187.4844,6000.0
2019-03-06 15:45:00,196.29,196.29,196.02,196.13,8970.0,187.5704,187.5704,187.3124,187.4175,8970.0
2019-03-06 15:50:00,196.14,196.27,196.07,196.07,13201.0,187.427,187.5513,187.3601,187.3601,13201.0
2019-03-06 15:55:00,196.05,196.09,195.59,195.62,35193.0,187.341,187.3793,186.9015,186.9301,35193.0
2019-03-07 09:30:00,194.42,196.31,194.42,196.26,5638.0,185.7834,187.5895,185.7834,187.5417,5638.0
2019-03-07 09:35:00,196.67,197.57,195.78,196.37,27117.0,187.9335,188.7935,187.083,187.6468,27117.0
2019-03-07 09:40:00,196.36,196.6,195.41,195.81,8972.0,187.6373,187.8666,186.7295,187.1117,8972.0
2019-03-07 09:45:00,195.63,195.63,194.41,194.44,8500.0,186.9397,186.9397,185.7739,185.8026,8500.0
2019-03-07 09:50:00,194.55,195.16,194.55,195.15,4635.0,185.9077,186.4906,185.9077,186.481,4635.0
2019-03-07 09:55:00,195.19,195.91,194.9,195.91,5075.0,186.5192,187.2073,186.2421,187.2073,5075.0
2019-03-07 10:00:00,195.91,196.22,195.68,195.86,14301.0,187.2073,187.5035,186.9875,187.1595,14301.0
2019-03-07 10:05:00,196.11,196.23,195.8,196.1,5400.0,187.3984,187.513,187.1021,187.3888,5400.0
2019-03-07 10:10:00,195.85,196.43,195.79,196.32,19864.0,187.1499,187.7042,187.0926,187.599,19864.0
2019-03-07 10:15:00,196.24,196.69,196.14,196.44,10906.0,187.5226,187.9526,187.427,187.7137,10906.0
2019-03-07 10:20:00,196.42,196.42,195.96,196.18,2400.0,187.6946,187.6946,187.255,187.4653,2400.0
2019-03-07 10:25:00,196.0,196.56,195.98,196.56,3920.0,187.2933,187.8284,187.2741,187.8284,3920.0
2019-03-07 10:30:00,196.59,196.83,196.4,196.82,3809.0,187.857,188.0864,187.6755,188.0768,3809.0
2019-03-07 10:35:00,196.92,196.97,196.23,196.34,6608.0,188.1724,188.2202,187.513,187.6182,6608.0
2019-03-07 10:40:00,196.42,196.75,196.23,196.63,6700.0,187.6946,188.0099,187.513,187.8953,6700.0
2019-03-07 10:45:00,196.58,197.0,196.56,196.97,3300.0,187.8475,188.2488,187.8284,188.2202,3300.0
2019-03-07 10:50:00,196.82,197.3,196.82,197.25,6118.0,188.0768,188.5355,188.0768,188.4877,6118.0
2019-03-07 10:55:00,197.28,197.48,197.21,197.43,23662.0,188.5164,188.7075,188.4495,188.6597,23662.0
2019-03-07 11:00:00,197.43,197.7,197.35,197.45,24700.0,188.6597,188.9177,188.5833,188.6788,24700.0
2019-03-07 11:05:00,197.45,197.45,197.14,197.25,5552.0,188.6788,188.6788,188.3826,188.4877,5552.0
2019-03-07 11:10:00,197.33,197.38,197.1,197.21,1959.0,188.5642,188.612,188.3444,188.4495,1959.0
2019-03-07 11:15:00,197.26,197.28,196.94,197.24,11431.0,188.4973,188.5164,188.1915,188.4782,11431.0
2019-03-07 11:20:00,197.12,197.55,197.07,197.55,4602.0,188.3635,188.7744,188.3157,188.7744,4602.0
2019-03-07 11:25:00,197.55,197.88,197.55,197.87,6129.0,188.7744,189.0897,188.7744,189.0802,6129.0
2019-03-07 11:30:00,197.8,197.9,197.64,197.68,6416.0,189.0133,189.1089,188.8604,188.8986,6416.0
2019-03-07 11:35:00,197.73,197.75,197.59,197.62,928.0,188.9464,188.9655,188.8126,188.8413,928.0
2019-03-07 11:40:00,197.49,197.49,197.08,197.1,2100.0,188.7171,188.7171,188.3253,188.3444,2100.0
2019-03-07 11:45:00,197.21,197.39,197.12,197.12,2100.0,188.4495,188.6215,188.3635,188.3635,2100.0
2019-03-07 11:50:00,197.01,197.24,196.9,197.06,3900.0,188.2584,188.4782,188.1533,188.3062,3900.0
2019-03-07 11:55:00,197.16,197.42,197.01,197.4,1600.0,188.4017,188.6502,188.2584,188.6311,1600.0
2019-03-07 12:00:00,197.4,197.4,197.1,197.28,3105.0,188.6311,188.6311,188.3444,188.5164,3105.0
2019-03-07 12:05:00,197.18,197.47,197.18,197.41,2600.0,188.4208,188.698,188.4208,188.6406,2600.0
2019-03-07 12:10:00,197.49,197.6,197.17,197.39,4200.0,188.7171,188.8222,188.4113,188.6215,4200.0
2019-03-07 12:15:00,197.29,197.34,197.01,197.02,3663.0,188.526,188.5737,188.2584,188.2679,3663.0
2019-03-07 12:20:00,196.95,197.42,196.95,197.28,3000.0,188.2011,188.6502,188.2011,188.5164,3000.0
2019-03-07 12:25:00,197.43,197.7,197.42,197.5,2800.0,188.6597,188.9177,188.6502,188.7266,2800.0
2019-03-07 12:30:00,197.43,197.63,197.22,197.58,3779.0,188.6597,188.8508,188.4591,188.8031,3779.0
2019-03-07 12:35:00,197.48,197.58,197.4,197.57,1000.0,188.7075,188.8031,188.6311,188.7935,1000.0
2019-03-07 12:40:00,197.45,197.45,197.21,197.3,5800.0,188.6788,188.6788,188.4495,188.5355,5800.0
2019-03-07 12:45:00,197.26,197.36,197.01,197.25,6496.0,188.4973,188.5928,188.2584,188.4877,6496.0
2019-03-07 12:50:00,197.27,197.29,197.06,197.26,15414.0,188.5068,188.526,188.3062,188.4973,15414.0
2019-03-07 12:55:00,197.34,197.44,197.11,197.42,2400.0,188.5737,188.6693,188.3539,188.6502,2400.0
2019-03-07 13:00:00,197.39,197.73,197.32,197.47,5052.0,188.6215,188.9464,188.5546,188.698,5052.0
2019-03-07 13:05:00,197.48,197.48,197.07,197.07,900.0,188.7075,188.7075,188.3157,188.3157,900.0
2019-03-07 13:10:00,197.07,197.31,197.06,197.29,8100.0,188.3157,188.5451,188.3062,188.526,8100.0
2019-03-07 13:15:00,197.25,197.47,197.15,197.3,5202.0,188.4877,188.698,188.3922,188.5355,5202.0
2019-03-07 13:20:00,197.41,197.41,197.24,197.29,2900.0,188.6406,188.6406,188.4782,188.526,2900.0
2019-03-07 13:25:00,197.3,197.52,197.22,197.52,2400.0,188.5355,188.7457,188.4591,188.7457,2400.0
2019-03-07 13:30:00,197.47,197.47,197.11,197.11,2100.0,188.698,188.698,188.3539,188.3539,2100.0
2019-03-07 13:35:00,197.03,197.24,196.95,197.08,4474.0,188.2775,188.4782,188.2011,188.3253,4474.0
2019-03-07 13:40:00,197.16,197.3,197.15,197.2,4852.0,188.4017,188.5355,188.3922,188.44,4852.0
2019-03-07 13:45:00,197.1,197.29,197.05,197.25,1700.0,188.3444,188.526,188.2966,188.4877,1700.0
2019-03-07 13:50:00,197.32,197.47,197.19,197.29,3001.0,188.5546,188.698,188.4304,188.526,3001.0
2019-03-07 13:55:00,197.1,197.17,197.04,197.06,900.0,188.3444,188.4113,188.2871,188.3062,900.0
2019-03-07 14:00:00,197.17,197.18,197.06,197.15,2102.0,188.4113,188.4208,188.3062,188.3922,2102.0
2019-03-07 14:05:00,197.2,197.28,197.03,197.12,2725.0,188.44,188.5164,188.2775,188.3635,2725.0
2019-03-07 14:10:00,196.99,197.15,196.91,196.92,5700.0,188.2393,188.3922,188.1628,188.1724,5700.0
2019-03-07 14:15:00,196.91,197.17,196.89,197.17,2930.0,188.1628,188.4113,188.1437,188.4113,2930.0
2019-03-07 14:20:00,197.26,197.29,196.97,197.05,2634.0,188.4973,188.526,188.2202,188.2966,2634.0
2019-03-07 14:25:00,196.97,197.09,196.74,196.94,4400.0,188.2202,188.3348,188.0004,188.1915,4400.0
2019-03-07 14:30:00,197.0,197.03,196.84,196.93,5305.0,188.2488,188.2775,188.0959,188.1819,5305.0
2019-03-07 14:35:00,197.03,197.03,196.73,196.8,3257.0,188.2775,188.2775,187.9908,188.0577,3257.0
2019-03-07 14:40:00,196.82,196.9,196.64,196.79,5705.0,188.0768,188.1533,187.9048,188.0482,5705.0
2019-03-07 14:45:00,196.73,196.77,196.52,196.52,6926.0,187.9908,188.0291,187.7902,187.7902,6926.0
2019-03-07 14:50:00,196.5,196.61,196.4,196.53,5782.0,187.771,187.8762,187.6755,187.7997,5782.0
2019-03-07 14:55:00,196.46,196.58,196.34,196.39,4542.0,187.7328,187.8475,187.6182,187.6659,4542.0
2019-03-07 15:00:00,196.33,196.54,196.29,196.44,5635.0,187.6086,187.8093,187.5704,187.7137,5635.0
2019-03-07 15:05:00,196.4,196.52,196.26,196.52,3793.0,187.6755,187.7902,187.5417,187.7902,3793.0
2019-03-07 15:10:00,196.44,196.56,196.41,196.43,9366.0,187.7137,187.8284,187.685,187.7042,9366.0
2019-03-07 15:15:00,196.43,196.64,196.43,196.64,2018.0,187.7042,187.9048,187.7042,187.9048,2018.0
2019-03-07 15:20:00,196.62,196.62,196.39,196.39,11154.0,187.8857,187.8857,187.6659,187.6659,11154.0
2019-03-07 15:25:00,196.42,196.69,196.38,196.38,4575.0,187.6946,187.9526,187.6564,187.6564,4575.0
2019-03-07 15:30:00,196.33,196.51,196.27,196.27,3502.0,187.6086,187.7806,187.5513,187.5513,3502.0
2019-03-07 15:35:00,196.28,196.61,196.27,196.57,5601.0,187.5608,187.8762,187.5513,187.8379,5601.0
2019-03-07 15:40:00,196.53,196.58,196.37,196.54,11850.0,187.7997,187.8475,187.6468,187.8093,11850.0
2019-03-07 15:45:00,196.48,196.68,196.48,196.62,19200.0,187.7519,187.9431,187.7519,187.8857,19200.0
2019-03-07 15:50:00,196.57,196.57,196.28,196.45,13108.0,187.8379,187.8379,187.5608,187.7233,13108.0
2019-03-07 15:55:00,196.48,197.17,196.44,196.89,45020.0,187.7519,188.4113,187.7137,188.1437,45020.0
2019-03-08 09:30:00,196.06,196.23,194.79,195.1,17771.0,187.3506,187.513,186.137,186.4332,17771.0
2019-03-08 09:35:00,195.13,196.42,195.13,196.41,4441.0,186.4619,187.6946,186.4619,187.685,4441.0
2019-03-08 09:40:00,196.34,196.34,195.53,195.53,9904.0,187.6182,187.6182,186.8441,186.8441,9904.0
2019-03-08 09:45:00,196.1,196.85,196.1,196.85,2805.0,187.3888,188.1055,187.3888,188.1055,2805.0
2019-03-08 09:50:00,196.81,197.24,196.58,197.05,3260.0,188.0673,188.4782,187.8475,188.2966,3260.0
2019-03-08 09:55:00,197.15,197.84,196.85,197.33,6684.0,188.3922,189.0515,188.1055,188.5642,6684.0
2019-03-08 10:00:00,197.31,197.85,197.22,197.85,5557.0,188.5451,189.0611,188.4591,189.0611,5557.0
2019-03-08 10:05:00,197.77,197.77,197.02,197.18,6406.0,188.9846,188.9846,188.2679,188.4208,6406.0
2019-03-08 10:10:00,197.19,197.4,196.94,196.94,7116.0,188.4304,188.6311,188.1915,188.1915,7116.0
2019-03-08 10:15:00,196.69,196.71,196.17,196.17,3956.0,187.9526,187.9717,187.4557,187.4557,3956.0
2019-03-08 10:20:00,196.16,196.49,195.89,196.08,5000.0,187.4461,187.7615,187.1881,187.3697,5000.0
2019-03-08 10:25:00,196.28,196.5,196.2,196.36,2641.0,187.5608,187.771,187.4844,187.6373,2641.0
2019-03-08 10:30:00,196.29,196.49,195.96,195.96,4543.0,187.5704,187.7615,187.255,187.255,4543.0
2019-03-08 10:35:00,196.07,196.48,196.01,196.01,2526.0,187.3601,187.7519,187.3028,187.3028,2526.0
2019-03-08 10:40:00,195.93,196.35,195.74,196.21,2500.0,187.2264,187.6277,187.0448,187.4939,2500.0
2019-03-08 10:45:00,196.42,196.6,196.39,196.52,1100.0,187.6946,187.8666,187.6659,187.7902,1100.0
2019-03-08 10:50:00,196.7,196.78,196.36,196.36,4150.0,187.9622,188.0386,187.6373,187.6373,4150.0
2019-03-08 10:55:00,196.34,196.82,196.34,196.82,8400.0,187.6182,188.0768,187.6182,188.0768,8400.0
2019-03-08 11:00:00,196.65,196.76,196.35,196.38,5174.0,187.9144,188.0195,187.6277,187.6564,5174.0
2019-03-08 11:05:00,196.49,196.59,196.3,196.55,3050.0,187.7615,187.857,187.5799,187.8188,3050.0
2019-03-08 11:10:00,196.55,196.69,196.44,196.48,5212.0,187.8188,187.9526,187.7137,187.7519,5212.0
2019-03-08 11:15:00,196.38,196.9,196.38,196.78,9353.0,187.6564,188.1533,187.6564,188.0386,9353.0
2019-03-08 11:20:00,196.66,196.85,196.66,196.79,8151.0,187.9239,188.1055,187.9239,188.0482,8151.0
2019-03-08 11:25:00,196.99,197.31,196.88,197.16,10853.0,188.2393,188.5451,188.1342,188.4017,10853.0
2019-03-08 11:30:00,197.02,197.02,196.74,196.77,2435.0,188.2679,188.2679,188.0004,188.0291,2435.0
2019-03-08 11:35:00,196.74,196.99,196.48,196.56,14260.0,188.0004,188.2393,187.7519,187.8284,14260.0
2019-03-08 11:40:00,196.45,196.51,196.24,196.38,1141.0,187.7233,187.7806,187.5226,187.6564,1141.0
2019-03-08 11:45:00,196.54,196.77,196.54,196.7,3614.0,187.8093,188.0291,187.8093,187.9622,3614.0
2019-03-08 11:50:00,196.64,197.0,196.57,196.94,2620.0,187.9048,188.2488,187.8379,188.1915,2620.0
2019-03-08 11:55:00,196.85,196.85,196.72,196.81,1000.0,188.1055,188.1055,187.9813,188.0673,1000.0
2019-03-08 12:00:00,196.74,196.86,196.66,196.66,1547.0,188.0004,188.1151,187.9239,187.9239,1547.0
2019-03-08 12:05:00,196.68,196.85,196.67,196.84,1064.0,187.9431,188.1055,187.9335,188.0959,1064.0
2019-03-08 12:10:00,196.77,196.99,196.73,196.96,6020.0,188.0291,188.2393,187.9908,188.2106,6020.0
2019-03-08 12:15:00,196.96,197.0,196.72,196.72,10938.0,188.2106,188.2488,187.9813,187.9813,10938.0
2019-03-08 12:20:00,196.81,196.81,196.27,196.31,2431.0,188.0673,188.0673,187.5513,187.5895,2431.0
2019-03-08 12:25:00,196.27,196.78,196.27,196.68,1766.0,187.5513,188.0386,187.5513,187.9431,1766.0
2019-03-08 12:30:00,196.68,196.68,196.55,196.55,1100.0,187.9431,187.9431,187.8188,187.8188,1100.0
2019-03-08 12:35:00,196.52,196.52,196.28,196.28,600.0,187.7902,187.7902,187.5608,187.5608,600.0
2019-03-08 12:40:00,196.28,196.44,196.14,196.21,2308.0,187.5608,187.7137,187.427,187.4939,2308.0
2019-03-08 12:45:00,196.27,196.37,195.92,195.92,1129.0,187.5513,187.6468,187.2168,187.2168,1129.0
2019-03-08 12:50:00,195.94,195.95,195.68,195.68,900.0,187.2359,187.2455,186.9875,186.9875,900.0
2019-03-08 12:55:00,195.84,195.84,195.57,195.72,3700.0,187.1404,187.1404,186.8824,187.0257,3700.0
2019-03-08 13:00:00,195.63,195.98,195.63,195.86,3709.0,186.9397,187.2741,186.9397,187.1595,3709.0
2019-03-08 13:05:00,195.98,196.07,195.85,195.85,1919.0,187.2741,187.3601,187.1499,187.1499,1919.0
2019-03-08 13:10:00,195.88,196.28,195.88,196.19,2909.0,187.1786,187.5608,187.1786,187.4748,2909.0
2019-03-08 13:15:00,196.1,196.31,196.04,196.04,2667.0,187.3888,187.5895,187.3315,187.3315,2667.0
2019-03-08 13:20:00,196.04,196.17,196.02,196.02,900.0,187.3315,187.4557,187.3124,187.3124,900.0
2019-03-08 13:25:00,196.05,196.26,195.89,196.15,1019.0,187.341,187.5417,187.1881,187.4366,1019.0
2019-03-08 13:30:00,196.26,196.27,196.06,196.16,1614.0,187.5417,187.5513,187.3506,187.4461,1614.0
2019-03-08 13:35:00,196.09,196.29,196.0,196.21,2656.0,187.3793,187.5704,187.2933,187.4939,2656.0
2019-03-08 13:40:00,196.3,196.45,196.25,196.45,2971.0,187.5799,187.7233,187.5322,187.7233,2971.0
2019-03-08 13:45:00,196.32,196.61,196.29,196.58,1605.0,187.599,187.8762,187.5704,187.8475,1605.0
2019-03-08 13:50:00,196.5,196.51,196.36,196.36,1090.0,187.771,187.7806,187.6373,187.6373,1090.0
2019-03-08 13:55:00,196.35,196.48,196.35,196.44,1412.0,187.6277,187.7519,187.6277,187.7137,1412.0
2019-03-08 14:00:00,196.39,196.45,196.12,196.12,2489.0,187.6659,187.7233,187.4079,187.4079,2489.0
2019-03-08 14:05:00,196.12,196.36,196.11,196.32,3377.0,187.4079,187.6373,187.3984,187.599,3377.0
2019-03-08 14:10:00,196.42,196.49,196.35,196.35,3808.0,187.6946,187.7615,187.6277,187.6277,3808.0
2019-03-08 14:15:00,196.49,196.51,196.35,196.39,2511.0,187.7615,187.7806,187.6277,187.6659,2511.0
2019-03-08 14:20:00,196.38,196.41,196.27,196.31,1939.0,187.6564,187.685,187.5513,187.5895,1939.0
2019-03-08 14:25:00,196.29,196.44,196.15,196.15,3220.0,187.5704,187.7137,187.4366,187.4366,3220.0
2019-03-08 14:30:00,196.22,196.28,195.98,195.98,1400.0,187.5035,187.5608,187.2741,187.2741,1400.0
2019-03-08 14:35:00,195.94,196.03,195.91,196.0,1645.0,187.2359,187.3219,187.2073,187.2933,1645.0
2019-03-08 14:40:00,195.94,196.16,195.94,196.16,2748.0,187.2359,187.4461,187.2359,187.4461,2748.0
2019-03-08 14:45:00,196.17,196.27,196.17,196.18,3425.0,187.4557,187.5513,187.4557,187.4653,3425.0
2019-03-08 14:50:00,196.25,196.31,196.13,196.24,6627.0,187.5322,187.5895,187.4175,187.5226,6627.0
2019-03-08 14:55:00,196.22,196.22,195.89,195.91,3538.0,187.5035,187.5035,187.1881,187.2073,3538.0
2019-03-08 15:00:00,195.95,196.27,195.92,196.21,11429.0,187.2455,187.5513,187.2168,187.4939,11429.0
2019-03-08 15:05:00,196.2,196.3,196.13,196.13,11807.0,187.4844,187.5799,187.4175,187.4175,11807.0
2019-03-08 15:10:00,196.08,196.08,195.77,195.84,2415.0,187.3697,187.3697,187.0735,187.1404,2415.0
2019-03-08 15:15:00,195.88,195.88,195.53,195.53,3064.0,187.1786,187.1786,186.8441,186.8441,3064.0
2019-03-08 15:20:00,195.53,195.58,195.43,195.52,2823.0,186.8441,186.8919,186.7486,186.8346,2823.0
2019-03-08 15:25:00,195.49,195.64,195.45,195.5,4025.0,186.8059,186.9492,186.7677,186.8155,4025.0
2019-03-08 15:30:00,195.35,195.7,195.35,195.57,5604.0,186.6721,187.0066,186.6721,186.8824,5604.0
2019-03-08 15:35:00,195.57,195.57,195.37,195.38,4526.0,186.8824,186.8824,186.6912,186.7008,4526.0
2019-03-08 15:40:00,195.38,195.55,195.38,195.55,6372.0,186.7008,186.8632,186.7008,186.8632,6372.0
2019-03-08 15:45:00,195.61,195.81,195.56,195.64,13500.0,186.9206,187.1117,186.8728,186.9492,13500.0
2019-03-08 15:50:00,195.66,196.13,195.65,196.13,19099.0,186.9684,187.4175,186.9588,187.4175,19099.0
2019-03-08 15:55:00,196.09,196.64,196.08,196.44,37118.0,187.3793,187.9048,187.3697,187.7137,37118.0
2019-03-11 09:30:00,196.65,197.72,196.15,197.64,22902.0,187.9144,188.9369,187.4366,188.8604,22902.0
2019-03-11 09:35:00,197.56,197.79,196.78,197.79,1400.0,188.784,189.0037,188.0386,189.0037,1400.0
2019-03-11 09:40:00,197.84,198.68,197.84,198.68,6900.0,189.0515,189.8542,189.0515,189.8542,6900.0
2019-03-11 09:45:00,198.74,199.37,198.55,199.37,4200.0,189.9115,190.5136,189.73,190.5136,4200.0
2019-03-11 09:50:00,199.39,200.12,199.17,200.12,20573.0,190.5327,191.2302,190.3224,191.2302,20573.0
2019-03-11 09:55:00,199.91,200.27,198.97,199.12,5495.0,191.0296,191.3736,190.1313,190.2747,5495.0
2019-03-11 10:00:00,199.03,199.3,198.74,198.9,4743.0,190.1887,190.4467,189.9115,190.0644,4743.0
2019-03-11 10:05:00,198.83,198.83,197.9,197.9,4537.0,189.9975,189.9975,189.1089,189.1089,4537.0
2019-03-11 10:10:00,197.84,198.19,197.76,198.19,3008.0,189.0515,189.386,188.9751,189.386,3008.0
2019-03-11 10:15:00,198.15,198.74,198.15,198.74,11023.0,189.3477,189.9115,189.3477,189.9115,11023.0
2019-03-11 10:20:00,198.74,199.08,198.66,198.66,7378.0,189.9115,190.2364,189.8351,189.8351,7378.0
2019-03-11 10:25:00,198.57,199.67,198.46,198.99,37326.0,189.7491,190.8002,189.644,190.1504,37326.0
2019-03-11 10:30:00,198.86,198.86,198.45,198.45,1500.0,190.0262,190.0262,189.6344,189.6344,1500.0
2019-03-11 10:35:00,198.44,198.73,198.29,198.53,3419.0,189.6249,189.902,189.4815,189.7109,3419.0
2019-03-11 10:40:00,198.78,198.78,198.53,198.53,900.0,189.9498,189.9498,189.7109,189.7109,900.0
2019-03-11 10:45:00,198.54,198.62,198.44,198.6,2192.0,189.7204,189.7969,189.6249,189.7778,2192.0
2019-03-11 10:50:00,198.65,198.78,198.65,198.72,1508.0,189.8255,189.9498,189.8255,189.8924,1508.0
2019-03-11 10:55:00,198.76,198.77,198.19,198.29,1330.0,189.9307,189.9402,189.386,189.4815,1330.0
2019-03-11 11:00:00,198.2,198.2,197.92,197.99,1700.0,189.3955,189.3955,189.128,189.1949,1700.0
2019-03-11 11:05:00,198.09,198.18,198.06,198.06,613.0,189.2904,189.3764,189.2617,189.2617,613.0
2019-03-11 11:10:00,198.19,198.19,198.02,198.18,1200.0,189.386,189.386,189.2235,189.3764,1200.0
2019-03-11 11:15:00,198.3,198.67,198.17,198.5,4890.0,189.4911,189.8447,189.3669,189.6822,4890.0
2019-03-11 11:20:00,198.61,198.65,198.44,198.62,725.0,189.7873,189.8255,189.6249,189.7969,725.0
2019-03-11 11:25:00,198.47,198.79,198.38,198.79,3800.0,189.6535,189.9593,189.5675,189.9593,3800.0
2019-03-11 11:30:00,198.62,198.69,198.49,198.5,1186.0,189.7969,189.8638,189.6726,189.6822,1186.0
2019-03-11 11:35:00,198.53,198.74,198.39,198.62,2241.0,189.7109,189.9115,189.5771,189.7969,2241.0
2019-03-11 11:40:00,198.49,198.59,198.38,198.48,2600.0,189.6726,189.7682,189.5675,189.6631,2600.0
2019-03-11 11:45:00,198.5,198.55,198.24,198.4,10638.0,189.6822,189.73,189.4338,189.5866,10638.0
2019-03-11 11:50:00,198.44,198.8,198.35,198.8,3423.0,189.6249,189.9689,189.5389,189.9689,3423.0
2019-03-11 11:55:00,198.7,198.86,198.63,198.72,2296.0,189.8733,190.0262,189.8064,189.8924,2296.0
2019-03-11 12:00:00,198.65,198.76,198.62,198.72,1001.0,189.8255,189.9307,189.7969,189.8924,1001.0
2019-03-11 12:05:00,198.7,198.77,198.5,198.56,1700.0,189.8733,189.9402,189.6822,189.7395,1700.0
2019-03-11 12:10:00,198.54,198.68,198.49,198.49,4400.0,189.7204,189.8542,189.6726,189.6726,4400.0
2019-03-11 12:15:00,198.5,198.51,198.33,198.35,4399.0,189.6822,189.6918,189.5198,189.5389,4399.0
2019-03-11 12:20:00,198.38,198.38,198.22,198.37,1537.0,189.5675,189.5675,189.4146,189.558,1537.0
2019-03-11 12:25:00,198.33,198.33,198.29,198.3,400.0,189.5198,189.5198,189.4815,189.4911,400.0
2019-03-11 12:30:00,198.3,198.35,198.08,198.18,1813.0,189.4911,189.5389,189.2809,189.3764,1813.0
2019-03-11 12:35:00,198.26,198.36,198.26,198.27,1000.0,189.4529,189.5484,189.4529,189.4624,1000.0
2019-03-11 12:40:00,198.2,198.28,198.18,198.22,1548.0,189.3955,189.472,189.3764,189.4146,1548.0
2019-03-11 12:45:00,198.25,198.28,198.08,198.11,1419.0,189.4433,189.472,189.2809,189.3095,1419.0
2019-03-11 12:50:00,198.24,198.25,198.13,198.16,1174.0,189.4338,189.4433,189.3286,189.3573,1174.0
2019-03-11 12:55:00,198.25,198.25,198.08,198.14,700.0,189.4433,189.4433,189.2809,189.3382,700.0
2019-03-11 13:00:00,198.11,198.42,198.11,198.42,900.0,189.3095,189.6058,189.3095,189.6058,900.0
2019-03-11 13:05:00,198.36,198.36,198.27,198.32,600.0,189.5484,189.5484,189.4624,189.5102,600.0
2019-03-11 13:10:00,198.36,198.39,198.3,198.34,900.0,189.5484,189.5771,189.4911,189.5293,900.0
2019-03-11 13:15:00,198.34,198.42,198.23,198.23,3677.0,189.5293,189.6058,189.4242,189.4242,3677.0
2019-03-11 13:20:00,198.23,198.36,198.23,198.26,2899.0,189.4242,189.5484,189.4242,189.4529,2899.0
2019-03-11 13:25:00,198.3,198.36,198.06,198.36,2000.0,189.4911,189.5484,189.2617,189.5484,2000.0
2019-03-11 13:30:00,198.24,198.26,198.17,198.19,600.0,189.4338,189.4529,189.3669,189.386,600.0
2019-03-11 13:35:00,198.2,198.29,198.08,198.28,3251.0,189.3955,189.4815,189.2809,189.472,3251.0
2019-03-11 13:40:00,198.21,198.29,198.13,198.19,1762.0,189.4051,189.4815,189.3286,189.386,1762.0
2019-03-11 13:45:00,198.23,198.29,198.1,198.18,3300.0,189.4242,189.4815,189.3,189.3764,3300.0
2019-03-11 13:50:00,198.02,198.09,197.96,198.05,683.0,189.2235,189.2904,189.1662,189.2522,683.0
2019-03-11 13:55:00,198.11,198.29,197.98,198.16,900.0,189.3095,189.4815,189.1853,189.3573,900.0
2019-03-11 14:00:00,198.1,198.26,197.97,198.21,1200.0,189.3,189.4529,189.1757,189.4051,1200.0
2019-03-11 14:05:00,198.21,198.27,198.09,198.09,1000.0,189.4051,189.4624,189.2904,189.2904,1000.0
2019-03-11 14:10:00,198.06,198.27,198.06,198.27,900.0,189.2617,189.4624,189.2617,189.4624,900.0
2019-03-11 14:15:00,198.22,198.22,198.06,198.06,500.0,189.4146,189.4146,189.2617,189.2617,500.0
2019-03-11 14:20:00,198.06,198.41,198.06,198.41,1546.0,189.2617,189.5962,189.2617,189.5962,1546.0
2019-03-11 14:25:00,198.45,198.45,198.17,198.27,2200.0,189.6344,189.6344,189.3669,189.4624,2200.0
2019-03-11 14:30:00,198.25,198.36,198.24,198.36,925.0,189.4433,189.5484,189.4338,189.5484,925.0
2019-03-11 14:35:00,198.28,198.53,198.14,198.52,3061.0,189.472,189.7109,189.3382,189.7013,3061.0
2019-03-11 14:40:00,198.62,198.62,198.6,198.61,200.0,189.7969,189.7969,189.7778,189.7873,200.0
2019-03-11 14:45:00,198.19,198.24,198.18,198.18,400.0,189.386,189.4338,189.3764,189.3764,400.0
2019-03-11 14:50:00,198.17,198.22,198.06,198.07,1320.0,189.3669,189.4146,189.2617,189.2713,1320.0
2019-03-11 14:55:00,198.08,198.13,198.02,198.12,744.0,189.2809,189.3286,189.2235,189.3191,744.0
2019-03-11 15:00:00,198.06,198.19,198.0,198.15,1900.0,189.2617,189.386,189.2044,189.3477,1900.0
2019-03-11 15:05:00,198.08,198.29,198.08,198.29,1700.0,189.2809,189.4815,189.2809,189.4815,1700.0
2019-03-11 15:10:00,198.32,198.51,198.31,198.45,1000.0,189.5102,189.6918,189.5006,189.6344,1000.0
2019-03-11 15:15:00,198.41,198.43,198.32,198.32,1331.0,189.5962,189.6153,189.5102,189.5102,1331.0
2019-03-11 15:20:00,198.38,198.59,198.38,198.45,1900.0,189.5675,189.7682,189.5675,189.6344,1900.0
2019-03-11 15:25:00,198.48,198.48,198.23,198.23,1448.0,189.6631,189.6631,189.4242,189.4242,1448.0
2019-03-11 15:30:00,198.31,198.32,198.09,198.24,2047.0,189.5006,189.5102,189.2904,189.4338,2047.0
2019-03-11 15:35:00,198.24,198.6,198.24,198.46,3367.0,189.4338,189.7778,189.4338,189.644,3367.0
2019-03-11 15:40:00,198.35,198.52,198.35,198.5,5358.0,189.5389,189.7013,189.5389,189.6822,5358.0
2019-03-11 15:45:00,198.56,198.82,198.41,198.68,11458.0,189.7395,189.988,189.5962,189.8542,11458.0
2019-03-11 15:50:00,198.66,198.66,198.49,198.57,6489.0,189.8351,189.8351,189.6726,189.7491,6489.0
2019-03-11 15:55:00,198.58,198.74,198.48,198.62,27776.0,189.7586,189.9115,189.6631,189.7969,27776.0
2019-03-12 09:30:00,198.77,198.83,197.85,198.01,25106.0,189.9402,189.9975,189.0611,189.214,25106.0
2019-03-12 09:35:00,198.01,198.73,197.41,198.69,7251.0,189.214,189.902,188.6406,189.8638,7251.0
2019-03-12 09:40:00,198.2,198.67,197.94,198.67,6578.0,189.3955,189.8447,189.1471,189.8447,6578.0
2019-03-12 09:45:00,198.68,198.68,197.79,198.44,5699.0,189.8542,189.8542,189.0037,189.6249,5699.0
2019-03-12 09:50:00,198.45,198.45,197.79,198.02,2200.0,189.6344,189.6344,189.0037,189.2235,2200.0
2019-03-12 09:55:00,198.1,198.44,198.1,198.15,1698.0,189.3,189.6249,189.3,189.3477,1698.0
2019-03-12 10:00:00,198.15,198.52,197.97,198.32,1046.0,189.3477,189.7013,189.1757,189.5102,1046.0
2019-03-12 10:05:00,198.52,198.56,198.25,198.34,10210.0,189.7013,189.7395,189.4433,189.5293,10210.0
2019-03-12 10:10:00,198.36,198.59,198.36,198.47,1500.0,189.5484,189.7682,189.5484,189.6535,1500.0
2019-03-12 10:15:00,198.36,199.02,198.35,199.02,1700.0,189.5484,190.1791,189.5389,190.1791,1700.0
2019-03-12 10:20:00,198.89,199.08,198.89,198.93,300.0,190.0549,190.2364,190.0549,190.0931,300.0
2019-03-12 10:25:00,198.93,199.28,198.9,199.0,3129.0,190.0931,190.4276,190.0644,190.16,3129.0
2019-03-12 10:30:00,198.91,199.13,198.73,198.87,1800.0,190.074,190.2842,189.902,190.0358,1800.0
2019-03-12 10:35:00,198.77,198.77,198.41,198.41,1705.0,189.9402,189.9402,189.5962,189.5962,1705.0
2019-03-12 10:40:00,198.36,198.41,197.99,197.99,1576.0,189.5484,189.5962,189.1949,189.1949,1576.0
2019-03-12 10:45:00,198.19,198.47,198.19,198.39,1100.0,189.386,189.6535,189.386,189.5771,1100.0
2019-03-12 10:50:00,198.39,198.45,197.9,197.99,1781.0,189.5771,189.6344,189.1089,189.1949,1781.0
2019-03-12 10:55:00,197.96,198.3,197.96,198.21,5058.0,189.1662,189.4911,189.1662,189.4051,5058.0
2019-03-12 11:00:00,198.09,198.13,197.98,198.12,500.0,189.2904,189.3286,189.1853,189.3191,500.0
2019-03-12 11:05:00,198.12,198.35,198.12,198.35,2100.0,189.3191,189.5389,189.3191,189.5389,2100.0
2019-03-12 11:10:00,198.35,198.57,198.07,198.07,5300.0,189.5389,189.7491,189.2713,189.2713,5300.0
2019-03-12 11:15:00,198.16,198.29,198.16,198.29,700.0,189.3573,189.4815,189.3573,189.4815,700.0
2019-03-12 11:20:00,198.33,198.45,198.23,198.45,1400.0,189.5198,189.6344,189.4242,189.6344,1400.0
2019-03-12 11:25:00,198.23,198.55,198.18,198.32,1700.0,189.4242,189.73,189.3764,189.5102,1700.0
2019-03-12 11:30:00,198.34,198.51,198.34,198.39,1200.0,189.5293,189.6918,189.5293,189.5771,1200.0
2019-03-12 11:35:00,198.38,198.54,198.36,198.46,925.0,189.5675,189.7204,189.5484,189.644,925.0
2019-03-12 11:40:00,198.38,198.41,198.28,198.29,2615.0,189.5675,189.5962,189.472,189.4815,2615.0
2019-03-12 11:45:00,198.34,198.57,198.29,198.51,9172.0,189.5293,189.7491,189.4815,189.6918,9172.0
2019-03-12 11:50:00,198.51,198.73,198.45,198.57,4752.0,189.6918,189.902,189.6344,189.7491,4752.0
2019-03-12 11:55:00,198.54,198.73,198.54,198.62,1740.0,189.7204,189.902,189.7204,189.7969,1740.0
2019-03-12 12:00:00,198.56,198.56,198.12,198.12,3728.0,189.7395,189.7395,189.3191,189.3191,3728.0
2019-03-12 12:05:00,198.11,198.55,197.59,197.6,31682.0,189.3095,189.73,188.8126,188.8222,31682.0
2019-03-12 12:10:00,197.78,197.9,197.61,197.87,2605.0,188.9942,189.1089,188.8317,189.0802,2605.0
2019-03-12 12:15:00,197.9,197.96,197.58,197.61,5200.0,189.1089,189.1662,188.8031,188.8317,5200.0
2019-03-12 12:20:00,197.54,197.54,197.35,197.46,1701.0,188.7648,188.7648,188.5833,188.6884,1701.0
2019-03-12 12:25:00,197.48,197.68,197.4,197.6,2947.0,188.7075,188.8986,188.6311,188.8222,2947.0
2019-03-12 12:30:00,197.6,197.69,197.46,197.49,2014.0,188.8222,188.9082,188.6884,188.7171,2014.0
2019-03-12 12:35:00,197.53,197.59,197.47,197.47,2054.0,188.7553,188.8126,188.698,188.698,2054.0
2019-03-12 12:40:00,197.56,197.62,197.22,197.22,3301.0,188.784,188.8413,188.4591,188.4591,3301.0
2019-03-12 12:45:00,197.29,197.32,197.15,197.22,6013.0,188.526,188.5546,188.3922,188.4591,6013.0
2019-03-12 12:50:00,197.2,197.28,197.02,197.09,2943.0,188.44,188.5164,188.2679,188.3348,2943.0
2019-03-12 12:55:00,197.13,197.13,196.81,196.86,5067.0,188.3731,188.3731,188.0673,188.1151,5067.0
2019-03-12 13:00:00,196.81,196.92,196.64,196.72,8859.0,188.0673,188.1724,187.9048,187.9813,8859.0
2019-03-12 13:05:00,196.78,196.81,196.67,196.72,3739.0,188.0386,188.0673,187.9335,187.9813,3739.0
2019-03-12 13:10:00,196.69,196.69,196.4,196.54,4163.0,187.9526,187.9526,187.6755,187.8093,4163.0
2019-03-12 13:15:00,196.62,196.62,196.46,196.5,1706.0,187.8857,187.8857,187.7328,187.771,1706.0
2019-03-12 13:20:00,196.5,196.59,196.39,196.43,2912.0,187.771,187.857,187.6659,187.7042,2912.0
2019-03-12 13:25:00,196.43,196.45,196.16,196.29,14656.0,187.7042,187.7233,187.4461,187.5704,14656.0
2019-03-12 13:30:00,196.29,196.32,195.99,195.99,3343.0,187.5704,187.599,187.2837,187.2837,3343.0
2019-03-12 13:35:00,195.89,196.19,195.8,196.19,5230.0,187.1881,187.4748,187.1021,187.4748,5230.0
2019-03-12 13:40:00,196.19,196.33,196.19,196.33,1100.0,187.4748,187.6086,187.4748,187.6086,1100.0
2019-03-12 13:45:00,196.34,196.45,196.27,196.3,10026.0,187.6182,187.7233,187.5513,187.5799,10026.0
2019-03-12 13:50:00,196.35,196.94,196.34,196.94,9335.0,187.6277,188.1915,187.6182,188.1915,9335.0
2019-03-12 13:55:00,196.9,196.99,196.77,196.78,2229.0,188.1533,188.2393,188.0291,188.0386,2229.0
2019-03-12 14:00:00,196.73,196.99,196.57,196.59,5130.0,187.9908,188.2393,187.8379,187.857,5130.0
2019-03-12 14:05:00,196.31,196.62,196.31,196.5,2601.0,187.5895,187.8857,187.5895,187.771,2601.0
2019-03-12 14:10:00,196.44,196.55,196.31,196.44,3418.0,187.7137,187.8188,187.5895,187.7137,3418.0
2019-03-12 14:15:00,196.41,196.66,196.36,196.59,2655.0,187.685,187.9239,187.6373,187.857,2655.0
2019-03-12 14:20:00,196.52,196.52,196.2,196.25,4950.0,187.7902,187.7902,187.4844,187.5322,4950.0
2019-03-12 14:25:00,196.29,196.33,195.89,196.03,8379.0,187.5704,187.6086,187.1881,187.3219,8379.0
2019-03-12 14:30:00,196.04,196.08,195.77,196.04,5807.0,187.3315,187.3697,187.0735,187.3315,5807.0
2019-03-12 14:35:00,196.08,196.26,195.98,196.15,4487.0,187.3697,187.5417,187.2741,187.4366,4487.0
2019-03-12 14:40:00,196.17,196.22,196.0,196.07,9128.0,187.4557,187.5035,187.2933,187.3601,9128.0
2019-03-12 14:45:00,196.16,196.35,196.12,196.35,4505.0,187.4461,187.6277,187.4079,187.6277,4505.0
2019-03-12 14:50:00,196.3,196.34,196.05,196.14,6731.0,187.5799,187.6182,187.341,187.427,6731.0
2019-03-12 14:55:00,196.15,196.15,195.91,195.91,6019.0,187.4366,187.4366,187.2073,187.2073,6019.0
2019-03-12 15:00:00,195.87,196.06,195.72,195.81,3544.0,187.169,187.3506,187.0257,187.1117,3544.0
2019-03-12 15:05:00,195.88,196.01,195.84,195.99,4794.0,187.1786,187.3028,187.1404,187.2837,4794.0
2019-03-12 15:10:00,195.95,195.95,195.48,195.68,5950.0,187.2455,187.2455,186.7964,186.9875,5950.0
2019-03-12 15:15:00,195.63,195.67,195.32,195.54,6350.0,186.9397,186.9779,186.6435,186.8537,6350.0
2019-03-12 15:20:00,195.55,195.61,195.36,195.54,8128.0,186.8632,186.9206,186.6817,186.8537,8128.0
2019-03-12 15:25:00,195.51,195.57,195.31,195.37,5369.0,186.825,186.8824,186.6339,186.6912,5369.0
2019-03-12 15:30:00,195.38,195.66,195.32,195.66,8213.0,186.7008,186.9684,186.6435,186.9684,8213.0
2019-03-12 15:35:00,195.65,195.67,195.2,195.3,7998.0,186.9588,186.9779,186.5288,186.6244,7998.0
2019-03-12 15:40:00,195.31,195.73,195.25,195.73,9098.0,186.6339,187.0353,186.5766,187.0353,9098.0
2019-03-12 15:45:00,195.78,196.1,195.76,195.94,14540.0,187.083,187.3888,187.0639,187.2359,14540.0
2019-03-12 15:50:00,195.94,195.96,195.67,195.71,11884.0,187.2359,187.255,186.9779,187.0161,11884.0
2019-03-12 15:55:00,195.69,196.1,195.58,196.01,59992.0,186.997,187.3888,186.8919,187.3028,59992.0
2019-03-13 09:30:00,196.51,196.84,195.6,195.6,4644.0,187.7806,188.0959,186.911,186.911,4644.0
2019-03-13 09:35:00,195.86,196.01,195.06,195.38,3800.0,187.1595,187.3028,186.395,186.7008,3800.0
2019-03-13 09:40:00,195.56,196.19,195.06,196.19,2800.0,186.8728,187.4748,186.395,187.4748,2800.0
2019-03-13 09:45:00,196.02,196.04,195.37,195.51,2200.0,187.3124,187.3315,186.6912,186.825,2200.0
2019-03-13 09:50:00,195.43,195.64,195.11,195.28,3300.0,186.7486,186.9492,186.4428,186.6052,3300.0
2019-03-13 09:55:00,195.29,195.68,195.23,195.24,3550.0,186.6148,186.9875,186.5575,186.567,3550.0
2019-03-13 10:00:00,195.25,195.47,195.04,195.18,4858.0,186.5766,186.7868,186.3759,186.5097,4858.0
2019-03-13 10:05:00,195.19,195.19,194.68,194.86,5414.0,186.5192,186.5192,186.0319,186.2039,5414.0
2019-03-13 10:10:00,194.94,195.3,194.93,195.29,1900.0,186.2803,186.6244,186.2708,186.6148,1900.0
2019-03-13 10:15:00,195.34,195.71,195.3,195.61,6300.0,186.6626,187.0161,186.6244,186.9206,6300.0
2019-03-13 10:20:00,195.6,195.75,195.52,195.75,3382.0,186.911,187.0544,186.8346,187.0544,3382.0
2019-03-13 10:25:00,195.58,195.88,195.53,195.66,6523.0,186.8919,187.1786,186.8441,186.9684,6523.0
2019-03-13 10:30:00,195.58,195.8,195.57,195.7,6200.0,186.8919,187.1021,186.8824,187.0066,6200.0
2019-03-13 10:35:00,195.71,195.88,195.3,195.3,3200.0,187.0161,187.1786,186.6244,186.6244,3200.0
2019-03-13 10:40:00,195.32,195.32,195.05,195.05,1200.0,186.6435,186.6435,186.3855,186.3855,1200.0
2019-03-13 10:45:00,195.19,195.24,194.84,194.84,7556.0,186.5192,186.567,186.1848,186.1848,7556.0
2019-03-13 10:50:00,194.98,195.32,194.91,195.32,1800.0,186.3186,186.6435,186.2517,186.6435,1800.0
2019-03-13 10:55:00,195.19,195.24,195.06,195.24,2865.0,186.5192,186.567,186.395,186.567,2865.0
2019-03-13 11:00:00,195.32,195.57,195.32,195.45,2200.0,186.6435,186.8824,186.6435,186.7677,2200.0
2019-03-13 11:05:00,195.36,195.56,195.33,195.56,2400.0,186.6817,186.8728,186.653,186.8728,2400.0
2019-03-13 11:10:00,195.47,195.55,195.47,195.48,700.0,186.7868,186.8632,186.7868,186.7964,700.0
2019-03-13 11:15:00,195.53,195.62,195.39,195.47,11516.0,186.8441,186.9301,186.7104,186.7868,11516.0
2019-03-13 11:20:00,195.49,195.59,195.44,195.5,13647.0,186.8059,186.9015,186.7581,186.8155,13647.0
2019-03-13 11:25:00,195.51,195.55,195.07,195.21,11609.0,186.825,186.8632,186.4046,186.5384,11609.0
2019-03-13 11:30:00,195.18,195.18,195.02,195.02,2500.0,186.5097,186.5097,186.3568,186.3568,2500.0
2019-03-13 11:35:00,194.97,195.08,194.91,194.91,2200.0,186.309,186.4141,186.2517,186.2517,2200.0
2019-03-13 11:40:00,194.94,194.95,194.52,194.52,16755.0,186.2803,186.2899,185.879,185.879,16755.0
2019-03-13 11:45:00,194.48,194.56,194.14,194.26,2946.0,185.8408,185.9172,185.5159,185.6306,2946.0
2019-03-13 11:50:00,194.27,194.54,194.24,194.28,2818.0,185.6401,185.8981,185.6114,185.6497,2818.0
2019-03-13 11:55:00,194.22,194.24,194.08,194.08,2300.0,185.5923,185.6114,185.4585,185.4585,2300.0
2019-03-13 12:00:00,194.23,194.44,194.12,194.34,4377.0,185.6019,185.8026,185.4968,185.707,4377.0
2019-03-13 12:05:00,194.34,194.35,194.17,194.27,1950.0,185.707,185.7166,185.5445,185.6401,1950.0
2019-03-13 12:10:00,194.32,194.42,194.25,194.42,1800.0,185.6879,185.7834,185.621,185.7834,1800.0
2019-03-13 12:15:00,194.4,194.4,194.2,194.23,829.0,185.7643,185.7643,185.5732,185.6019,829.0
2019-03-13 12:20:00,194.16,194.23,194.13,194.21,1600.0,185.535,185.6019,185.5063,185.5828,1600.0
2019-03-13 12:25:00,194.19,194.4,194.18,194.4,2005.0,185.5637,185.7643,185.5541,185.7643,2005.0
2019-03-13 12:30:00,194.34,194.34,194.12,194.31,2900.0,185.707,185.707,185.4968,185.6783,2900.0
2019-03-13 12:35:00,194.32,194.36,194.13,194.13,1550.0,185.6879,185.7261,185.5063,185.5063,1550.0
2019-03-13 12:40:00,194.17,194.24,194.06,194.12,44629.0,185.5445,185.6114,185.4394,185.4968,44629.0
2019-03-13 12:45:00,194.16,194.27,194.12,194.27,12700.0,185.535,185.6401,185.4968,185.6401,12700.0
2019-03-13 12:50:00,194.32,194.33,194.07,194.07,1203.0,185.6879,185.6974,185.449,185.449,1203.0
2019-03-13 12:55:00,194.06,194.11,193.78,193.84,20847.0,185.4394,185.4872,185.1719,185.2292,20847.0
2019-03-13 13:00:00,193.95,194.05,193.92,193.95,3565.0,185.3343,185.4299,185.3057,185.3343,3565.0
2019-03-13 13:05:00,193.91,193.96,193.83,193.92,1397.0,185.2961,185.3439,185.2197,185.3057,1397.0
2019-03-13 13:10:00,193.95,194.07,193.84,193.89,4854.0,185.3343,185.449,185.2292,185.277,4854.0
2019-03-13 13:15:00,193.93,194.03,193.88,194.03,2342.0,185.3152,185.4108,185.2674,185.4108,2342.0
2019-03-13 13:20:00,193.98,193.98,193.79,193.81,1724.0,185.363,185.363,185.1814,185.2005,1724.0
2019-03-13 13:25:00,193.75,193.75,193.65,193.75,724.0,185.1432,185.1432,185.0476,185.1432,724.0
2019-03-13 13:30:00,193.67,193.71,193.54,193.58,7425.0,185.0668,185.105,184.9425,184.9808,7425.0
2019-03-13 13:35:00,193.55,193.76,193.55,193.75,3976.0,184.9521,185.1528,184.9521,185.1432,3976.0
2019-03-13 13:40:00,193.67,193.71,193.5,193.53,2141.0,185.0668,185.105,184.9043,184.933,2141.0
2019-03-13 13:45:00,193.52,193.57,193.36,193.51,3384.0,184.9234,184.9712,184.7705,184.9139,3384.0
2019-03-13 13:50:00,193.48,193.53,193.27,193.51,12986.0,184.8852,184.933,184.6845,184.9139,12986.0
2019-03-13 13:55:00,193.51,193.51,193.39,193.43,2820.0,184.9139,184.9139,184.7992,184.8374,2820.0
2019-03-13 14:00:00,193.48,193.67,193.39,193.58,5259.0,184.8852,185.0668,184.7992,184.9808,5259.0
2019-03-13 14:05:00,193.56,193.72,193.56,193.7,2600.0,184.9616,185.1145,184.9616,185.0954,2600.0
2019-03-13 14:10:00,193.73,193.78,193.63,193.63,5800.0,185.1241,185.1719,185.0285,185.0285,5800.0
2019-03-13 14:15:00,193.63,193.77,193.62,193.75,4000.0,185.0285,185.1623,185.019,185.1432,4000.0
2019-03-13 14:20:00,193.82,193.87,193.77,193.79,3730.0,185.2101,185.2579,185.1623,185.1814,3730.0
2019-03-13 14:25:00,193.79,193.84,193.69,193.71,7055.0,185.1814,185.2292,185.0859,185.105,7055.0
2019-03-13 14:30:00,193.61,193.67,193.34,193.37,3600.0,185.0094,185.0668,184.7514,184.7801,3600.0
2019-03-13 14:35:00,193.3,193.32,193.08,193.13,4219.0,184.7132,184.7323,184.503,184.5507,4219.0
2019-03-13 14:40:00,193.17,193.22,193.03,193.06,5520.0,184.589,184.6368,184.4552,184.4839,5520.0
2019-03-13 14:45:00,193.03,193.03,192.53,192.61,5217.0,184.4552,184.4552,183.9774,184.0538,5217.0
2019-03-13 14:50:00,192.55,192.69,192.37,192.69,11630.0,183.9965,184.1303,183.8245,184.1303,11630.0
2019-03-13 14:55:00,192.55,192.74,192.53,192.62,2325.0,183.9965,184.1781,183.9774,184.0634,2325.0
2019-03-13 15:00:00,192.58,192.58,192.26,192.26,7600.0,184.0252,184.0252,183.7194,183.7194,7600.0
2019-03-13 15:05:00,192.24,192.44,192.06,192.12,4966.0,183.7003,183.8914,183.5283,183.5856,4966.0
2019-03-13 15:10:00,192.18,192.21,192.07,192.11,3000.0,183.643,183.6716,183.5378,183.5761,3000.0
2019-03-13 15:15:00,192.05,192.14,191.92,192.01,23644.0,183.5187,183.6047,183.3945,183.4805,23644.0
2019-03-13 15:20:00,191.94,191.94,191.18,191.19,20703.0,183.4136,183.4136,182.6874,182.6969,20703.0
2019-03-13 15:25:00,191.18,191.26,190.97,190.98,16086.0,182.6874,182.7638,182.4867,182.4963,16086.0
2019-03-13 15:30:00,190.99,191.26,190.77,191.1,15906.0,182.5058,182.7638,182.2956,182.6109,15906.0
2019-03-13 15:35:00,191.09,191.13,190.95,191.02,8072.0,182.6014,182.6396,182.4676,182.5345,8072.0
2019-03-13 15:40:00,191.01,191.02,190.66,190.76,15494.0,182.5249,182.5345,182.1905,182.286,15494.0
2019-03-13 15:45:00,190.7,190.88,190.58,190.88,35327.0,182.2287,182.4007,182.114,182.4007,35327.0
2019-03-13 15:50:00,190.86,191.06,190.82,190.9,26355.0,182.3816,182.5727,182.3434,182.4198,26355.0
2019-03-13 15:55:00,190.94,190.96,190.59,190.7,73701.0,182.458,182.4771,182.1236,182.2287,73701.0
2019-03-14 09:30:00,190.68,191.12,190.02,190.86,7348.0,182.2096,182.63,181.5789,182.3816,7348.0
2019-03-14 09:35:00,190.73,190.73,190.63,190.63,600.0,182.2574,182.2574,182.1618,182.1618,600.0
2019-03-14 09:40:00,190.81,191.01,190.32,190.32,800.0,182.3338,182.5249,181.8656,181.8656,800.0
2019-03-14 09:45:00,190.6,190.72,190.52,190.72,1927.0,182.1331,182.2478,182.0567,182.2478,1927.0
2019-03-14 09:50:00,190.65,191.61,190.62,191.31,19541.0,182.1809,183.0983,182.1522,182.8116,19541.0
2019-03-14 09:55:00,191.1,191.48,191.06,191.43,3750.0,182.6109,182.974,182.5727,182.9263,3750.0
2019-03-14 10:00:00,191.37,191.98,191.36,191.45,5218.0,182.8689,183.4518,182.8594,182.9454,5218.0
2019-03-14 10:05:00,191.48,191.57,191.33,191.5,1800.0,182.974,183.06,182.8307,182.9932,1800.0
2019-03-14 10:10:00,191.5,191.5,190.83,190.84,2064.0,182.9932,182.9932,182.3529,182.3625,2064.0
2019-03-14 10:15:00,190.83,191.31,190.74,191.09,18870.0,182.3529,182.8116,182.2669,182.6014,18870.0
2019-03-14 10:20:00,191.04,191.36,190.98,191.36,1638.0,182.5536,182.8594,182.4963,182.8594,1638.0
2019-03-14 10:25:00,191.37,191.37,190.99,190.99,1400.0,182.8689,182.8689,182.5058,182.5058,1400.0
2019-03-14 10:30:00,191.13,191.21,190.68,190.83,5141.0,182.6396,182.716,182.2096,182.3529,5141.0
2019-03-14 10:35:00,190.93,191.39,190.78,191.39,7260.0,182.4485,182.888,182.3051,182.888,7260.0
2019-03-14 10:40:00,191.39,191.53,191.25,191.34,3337.0,182.888,183.0218,182.7543,182.8403,3337.0
2019-03-14 10:45:00,191.39,191.41,191.39,191.41,300.0,182.888,182.9072,182.888,182.9072,300.0
2019-03-14 10:50:00,191.4,191.4,190.98,190.98,1400.0,182.8976,182.8976,182.4963,182.4963,1400.0
2019-03-14 10:55:00,191.01,191.16,191.01,191.09,1200.0,182.5249,182.6683,182.5249,182.6014,1200.0
2019-03-14 11:00:00,191.08,191.08,190.77,190.93,7210.0,182.5918,182.5918,182.2956,182.4485,7210.0
2019-03-14 11:05:00,191.0,191.53,191.0,191.32,8878.0,182.5154,183.0218,182.5154,182.8212,8878.0
2019-03-14 11:10:00,191.3,191.57,191.25,191.57,2807.0,182.802,183.06,182.7543,183.06,2807.0
2019-03-14 11:15:00,191.5,191.56,191.39,191.49,600.0,182.9932,183.0505,182.888,182.9836,600.0
2019-03-14 11:20:00,191.38,191.69,191.27,191.53,12016.0,182.8785,183.1747,182.7734,183.0218,12016.0
2019-03-14 11:25:00,191.47,191.51,191.32,191.34,7020.0,182.9645,183.0027,182.8212,182.8403,7020.0
2019-03-14 11:30:00,191.38,191.45,191.33,191.42,1426.0,182.8785,182.9454,182.8307,182.9167,1426.0
2019-03-14 11:35:00,191.52,191.71,191.45,191.71,1600.0,183.0123,183.1938,182.9454,183.1938,1600.0
2019-03-14 11:40:00,191.74,191.85,191.72,191.84,3400.0,183.2225,183.3276,183.2034,183.3181,3400.0
2019-03-14 11:45:00,191.84,192.0,191.84,191.96,3044.0,183.3181,183.4709,183.3181,183.4327,3044.0
2019-03-14 11:50:00,191.86,191.86,191.76,191.81,1146.0,183.3372,183.3372,183.2416,183.2894,1146.0
2019-03-14 11:55:00,191.71,191.79,191.7,191.7,1400.0,183.1938,183.2703,183.1843,183.1843,1400.0
2019-03-14 12:00:00,191.7,191.86,191.7,191.72,3618.0,183.1843,183.3372,183.1843,183.2034,3618.0
2019-03-14 12:05:00,191.73,191.79,191.61,191.79,1300.0,183.2129,183.2703,183.0983,183.2703,1300.0
2019-03-14 12:10:00,191.73,191.73,191.72,191.73,901.0,183.2129,183.2129,183.2034,183.2129,901.0
2019-03-14 12:15:00,191.73,191.89,191.71,191.89,5433.0,183.2129,183.3658,183.1938,183.3658,5433.0
2019-03-14 12:20:00,191.81,191.84,191.62,191.78,2300.0,183.2894,183.3181,183.1078,183.2607,2300.0
2019-03-14 12:25:00,191.73,191.83,191.67,191.81,1430.0,183.2129,183.3085,183.1556,183.2894,1430.0
2019-03-14 12:30:00,191.89,192.07,191.8,191.85,6050.0,183.3658,183.5378,183.2798,183.3276,6050.0
2019-03-14 12:35:00,191.85,191.94,191.85,191.86,1100.0,183.3276,183.4136,183.3276,183.3372,1100.0
2019-03-14 12:40:00,191.94,192.06,191.91,192.03,3770.0,183.4136,183.5283,183.3849,183.4996,3770.0
2019-03-14 12:45:00,192.1,192.16,192.07,192.15,1100.0,183.5665,183.6238,183.5378,183.6143,1100.0
2019-03-14 12:50:00,192.1,192.11,191.82,191.95,3075.0,183.5665,183.5761,183.2989,183.4232,3075.0
2019-03-14 12:55:00,191.96,192.01,191.84,192.01,1885.0,183.4327,183.4805,183.3181,183.4805,1885.0
2019-03-14 13:00:00,192.09,192.09,192.05,192.06,200.0,183.5569,183.5569,183.5187,183.5283,200.0
2019-03-14 13:05:00,192.1,192.13,191.99,192.13,5066.0,183.5665,183.5952,183.4614,183.5952,5066.0
2019-03-14 13:10:00,192.13,192.14,192.04,192.04,900.0,183.5952,183.6047,183.5092,183.5092,900.0
2019-03-14 13:15:00,192.02,192.02,191.92,191.94,818.0,183.4901,183.4901,183.3945,183.4136,818.0
2019-03-14 13:20:00,191.94,191.94,191.82,191.82,800.0,183.4136,183.4136,183.2989,183.2989,800.0
2019-03-14 13:25:00,191.83,191.83,191.75,191.75,300.0,183.3085,183.3085,183.2321,183.2321,300.0
2019-03-14 13:30:00,191.78,191.81,191.65,191.65,1900.0,183.2607,183.2894,183.1365,183.1365,1900.0
2019-03-14 13:35:00,191.51,191.55,191.42,191.55,2493.0,183.0027,183.0409,182.9167,183.0409,2493.0
2019-03-14 13:40:00,191.48,191.5,191.36,191.36,1372.0,182.974,182.9932,182.8594,182.8594,1372.0
2019-03-14 13:45:00,191.31,191.31,191.29,191.29,322.0,182.8116,182.8116,182.7925,182.7925,322.0
2019-03-14 13:50:00,191.3,191.41,191.24,191.24,1300.0,182.802,182.9072,182.7447,182.7447,1300.0
2019-03-14 13:55:00,191.34,191.51,191.34,191.41,3339.0,182.8403,183.0027,182.8403,182.9072,3339.0
2019-03-14 14:00:00,191.45,191.58,191.44,191.48,5887.0,182.9454,183.0696,182.9358,182.974,5887.0
2019-03-14 14:05:00,191.52,191.68,191.52,191.57,1600.0,183.0123,183.1652,183.0123,183.06,1600.0
2019-03-14 14:10:00,191.66,191.66,191.56,191.59,2600.0,183.146,183.146,183.0505,183.0792,2600.0
2019-03-14 14:15:00,191.61,191.86,191.61,191.86,1000.0,183.0983,183.3372,183.0983,183.3372,1000.0
2019-03-14 14:20:00,191.84,192.35,191.84,192.19,2938.0,183.3181,183.8054,183.3181,183.6525,2938.0
2019-03-14 14:25:00,192.14,192.21,192.08,192.21,900.0,183.6047,183.6716,183.5474,183.6716,900.0
2019-03-14 14:30:00,192.17,192.17,191.96,192.11,8641.0,183.6334,183.6334,183.4327,183.5761,8641.0
2019-03-14 14:35:00,192.02,192.08,191.67,191.72,2650.0,183.4901,183.5474,183.1556,183.2034,2650.0
2019-03-14 14:40:00,191.68,191.87,191.55,191.55,4403.0,183.1652,183.3467,183.0409,183.0409,4403.0
2019-03-14 14:45:00,191.7,191.7,191.46,191.46,900.0,183.1843,183.1843,182.9549,182.9549,900.0
2019-03-14 14:50:00,191.59,191.63,191.53,191.56,616.0,183.0792,183.1174,183.0218,183.0505,616.0
2019-03-14 14:55:00,191.56,191.71,191.55,191.55,3800.0,183.0505,183.1938,183.0409,183.0409,3800.0
2019-03-14 15:00:00,191.55,191.75,191.55,191.71,1600.0,183.0409,183.2321,183.0409,183.1938,1600.0
2019-03-14 15:05:00,191.9,191.9,191.74,191.75,900.0,183.3754,183.3754,183.2225,183.2321,900.0
2019-03-14 15:10:00,191.77,191.82,191.69,191.69,1100.0,183.2512,183.2989,183.1747,183.1747,1100.0
2019-03-14 15:15:00,191.7,191.76,191.62,191.68,1210.0,183.1843,183.2416,183.1078,183.1652,1210.0
2019-03-14 15:20:00,191.68,191.76,191.63,191.76,2500.0,183.1652,183.2416,183.1174,183.2416,2500.0
2019-03-14 15:25:00,191.82,191.91,191.78,191.82,1318.0,183.2989,183.3849,183.2607,183.2989,1318.0
2019-03-14 15:30:00,191.94,191.94,191.7,191.71,3824.0,183.4136,183.4136,183.1843,183.1938,3824.0
2019-03-14 15:35:00,191.75,191.97,191.75,191.85,3651.0,183.2321,183.4423,183.2321,183.3276,3651.0
2019-03-14 15:40:00,191.88,192.08,191.81,192.06,3900.0,183.3563,183.5474,183.2894,183.5283,3900.0
2019-03-14 15:45:00,192.03,192.09,191.91,192.09,5490.0,183.4996,183.5569,183.3849,183.5569,5490.0
2019-03-14 15:50:00,192.08,192.11,191.9,191.9,7094.0,183.5474,183.5761,183.3754,183.3754,7094.0
2019-03-14 15:55:00,191.87,191.87,191.51,191.61,28686.0,183.3467,183.3467,183.0027,183.0983,28686.0
2019-03-15 09:30:00,191.68,192.75,191.68,191.97,65949.0,183.1652,184.1876,183.1652,183.4423,65949.0
2019-03-15 09:35:00,191.86,191.95,191.56,191.76,1685.0,183.3372,183.4232,183.0505,183.2416,1685.0
2019-03-15 09:40:00,191.55,191.96,191.45,191.96,2300.0,183.0409,183.4327,182.9454,183.4327,2300.0
2019-03-15 09:45:00,191.83,192.15,191.82,191.98,3259.0,183.3085,183.6143,183.2989,183.4518,3259.0
2019-03-15 09:50:00,192.34,192.36,192.24,192.3,700.0,183.7958,183.815,183.7003,183.7576,700.0
2019-03-15 09:55:00,192.57,192.62,192.53,192.53,800.0,184.0156,184.0634,183.9774,183.9774,800.0
2019-03-15 10:00:00,192.4,192.48,192.23,192.44,2647.0,183.8532,183.9296,183.6907,183.8914,2647.0
2019-03-15 10:05:00,192.61,192.81,192.39,192.56,12350.0,184.0538,184.245,183.8436,184.0061,12350.0
2019-03-15 10:10:00,192.63,193.03,192.55,193.03,18725.0,184.073,184.4552,183.9965,184.4552,18725.0
2019-03-15 10:15:00,192.94,193.15,192.79,192.88,3322.0,184.3692,184.5699,184.2259,184.3119,3322.0
2019-03-15 10:20:00,193.03,193.18,192.95,193.1,1058.0,184.4552,184.5985,184.3787,184.5221,1058.0
2019-03-15 10:25:00,192.92,192.96,192.83,192.95,1314.0,184.3501,184.3883,184.2641,184.3787,1314.0
2019-03-15 10:30:00,193.06,193.22,192.96,193.18,2000.0,184.4839,184.6368,184.3883,184.5985,2000.0
2019-03-15 10:35:00,193.17,193.17,192.94,193.05,1100.0,184.589,184.589,184.3692,184.4743,1100.0
2019-03-15 10:40:00,193.06,193.09,192.74,192.76,3600.0,184.4839,184.5125,184.1781,184.1972,3600.0
2019-03-15 10:45:00,192.67,192.75,192.2,192.43,14565.0,184.1112,184.1876,183.6621,183.8818,14565.0
2019-03-15 10:50:00,192.42,192.86,192.42,192.73,11134.0,183.8723,184.2927,183.8723,184.1685,11134.0
2019-03-15 10:55:00,192.77,192.78,192.59,192.71,2400.0,184.2067,184.2163,184.0347,184.1494,2400.0
2019-03-15 11:00:00,192.73,192.89,192.69,192.89,1600.0,184.1685,184.3214,184.1303,184.3214,1600.0
2019-03-15 11:05:00,192.81,192.86,192.59,192.75,2403.0,184.245,184.2927,184.0347,184.1876,2403.0
2019-03-15 11:10:00,192.59,192.6,192.43,192.53,1500.0,184.0347,184.0443,183.8818,183.9774,1500.0
2019-03-15 11:15:00,192.65,192.65,192.43,192.45,1821.0,184.0921,184.0921,183.8818,183.901,1821.0
2019-03-15 11:20:00,192.54,192.54,192.28,192.28,1000.0,183.987,183.987,183.7385,183.7385,1000.0
2019-03-15 11:25:00,192.13,192.15,191.89,191.89,1001.0,183.5952,183.6143,183.3658,183.3658,1001.0
2019-03-15 11:30:00,191.87,192.12,191.85,192.09,8302.0,183.3467,183.5856,183.3276,183.5569,8302.0
2019-03-15 11:35:00,192.18,192.53,192.08,192.08,8107.0,183.643,183.9774,183.5474,183.5474,8107.0
2019-03-15 11:40:00,192.09,192.16,192.09,192.1,900.0,183.5569,183.6238,183.5569,183.5665,900.0
2019-03-15 11:45:00,192.18,192.79,192.13,192.71,14261.0,183.643,184.2259,183.5952,184.1494,14261.0
2019-03-15 11:50:00,192.66,192.74,192.36,192.52,2900.0,184.1016,184.1781,183.815,183.9678,2900.0
2019-03-15 11:55:00,192.4,192.61,192.3,192.61,2807.0,183.8532,184.0538,183.7576,184.0538,2807.0
2019-03-15 12:00:00,192.58,192.7,192.54,192.58,1507.0,184.0252,184.1399,183.987,184.0252,1507.0
2019-03-15 12:05:00,192.75,192.89,192.69,192.88,1000.0,184.1876,184.3214,184.1303,184.3119,1000.0
2019-03-15 12:10:00,193.12,193.26,193.12,193.17,1000.0,184.5412,184.675,184.5412,184.589,1000.0
2019-03-15 12:15:00,193.06,193.22,192.91,193.22,1300.0,184.4839,184.6368,184.3405,184.6368,1300.0
2019-03-15 12:20:00,193.19,193.43,193.16,193.34,2300.0,184.6081,184.8374,184.5794,184.7514,2300.0
2019-03-15 12:25:00,193.41,193.41,193.22,193.33,3971.0,184.8183,184.8183,184.6368,184.7419,3971.0
2019-03-15 12:30:00,193.32,193.35,193.22,193.22,1242.0,184.7323,184.761,184.6368,184.6368,1242.0
2019-03-15 12:35:00,193.19,193.19,193.04,193.04,1065.0,184.6081,184.6081,184.4647,184.4647,1065.0
2019-03-15 12:40:00,193.05,193.05,192.72,192.86,4227.0,184.4743,184.4743,184.159,184.2927,4227.0
2019-03-15 12:45:00,192.89,192.95,192.76,192.76,2980.0,184.3214,184.3787,184.1972,184.1972,2980.0
2019-03-15 12:50:00,192.8,192.94,192.77,192.78,1300.0,184.2354,184.3692,184.2067,184.2163,1300.0
2019-03-15 12:55:00,192.69,192.81,192.64,192.81,1601.0,184.1303,184.245,184.0825,184.245,1601.0
2019-03-15 13:00:00,192.86,192.91,192.86,192.9,605.0,184.2927,184.3405,184.2927,184.331,605.0
2019-03-15 13:05:00,192.97,193.03,192.9,193.02,2584.0,184.3979,184.4552,184.331,184.4456,2584.0
2019-03-15 13:10:00,192.95,192.95,192.82,192.86,500.0,184.3787,184.3787,184.2545,184.2927,500.0
2019-03-15 13:15:00,192.92,193.03,192.88,192.91,1130.0,184.3501,184.4552,184.3119,184.3405,1130.0
2019-03-15 13:20:00,192.78,192.78,192.77,192.78,100.0,184.2163,184.2163,184.2067,184.2163,100.0
2019-03-15 13:25:00,192.82,192.88,192.69,192.72,700.0,184.2545,184.3119,184.1303,184.159,700.0
2019-03-15 13:30:00,192.77,192.84,192.77,192.84,1121.0,184.2067,184.2736,184.2067,184.2736,1121.0
2019-03-15 13:35:00,192.81,193.21,192.81,193.21,11960.0,184.245,184.6272,184.245,184.6272,11960.0
2019-03-15 13:40:00,193.04,193.15,193.02,193.13,2150.0,184.4647,184.5699,184.4456,184.5507,2150.0
2019-03-15 13:45:00,193.28,193.28,193.07,193.27,1810.0,184.6941,184.6941,184.4934,184.6845,1810.0
2019-03-15 13:50:00,193.24,193.24,193.08,193.08,600.0,184.6559,184.6559,184.503,184.503,600.0
2019-03-15 13:55:00,192.99,192.99,192.89,192.9,1450.0,184.417,184.417,184.3214,184.331,1450.0
2019-03-15 14:00:00,192.97,193.01,192.94,192.99,1001.0,184.3979,184.4361,184.3692,184.417,1001.0
2019-03-15 14:05:00,192.95,193.04,192.86,192.86,700.0,184.3787,184.4647,184.2927,184.2927,700.0
2019-03-15 14:10:00,192.95,192.95,192.67,192.7,7762.0,184.3787,184.3787,184.1112,184.1399,7762.0
2019-03-15 14:15:00,192.67,192.84,192.67,192.84,1219.0,184.1112,184.2736,184.1112,184.2736,1219.0
2019-03-15 14:20:00,192.9,192.9,192.78,192.8,1295.0,184.331,184.331,184.2163,184.2354,1295.0
2019-03-15 14:25:00,192.8,193.0,192.8,192.83,2900.0,184.2354,184.4265,184.2354,184.2641,2900.0
2019-03-15 14:30:00,192.91,193.04,192.91,193.04,1200.0,184.3405,184.4647,184.3405,184.4647,1200.0
2019-03-15 14:35:00,193.04,193.19,193.0,193.19,1386.0,184.4647,184.6081,184.4265,184.6081,1386.0
2019-03-15 14:40:00,193.19,193.39,193.16,193.39,4820.0,184.6081,184.7992,184.5794,184.7992,4820.0
2019-03-15 14:45:00,193.3,193.4,193.27,193.35,2600.0,184.7132,184.8088,184.6845,184.761,2600.0
2019-03-15 14:50:00,193.38,193.46,193.38,193.46,1900.0,184.7896,184.8661,184.7896,184.8661,1900.0
2019-03-15 14:55:00,193.39,193.39,193.1,193.14,1803.0,184.7992,184.7992,184.5221,184.5603,1803.0
2019-03-15 15:00:00,193.09,193.27,193.02,193.27,3743.0,184.5125,184.6845,184.4456,184.6845,3743.0
2019-03-15 15:05:00,193.28,193.33,193.26,193.26,1200.0,184.6941,184.7419,184.675,184.675,1200.0
2019-03-15 15:10:00,193.24,193.35,193.24,193.31,4936.0,184.6559,184.761,184.6559,184.7228,4936.0
2019-03-15 15:15:00,193.31,193.43,193.3,193.34,1500.0,184.7228,184.8374,184.7132,184.7514,1500.0
2019-03-15 15:20:00,193.35,193.76,193.35,193.67,5620.0,184.761,185.1528,184.761,185.0668,5620.0
2019-03-15 15:25:00,193.7,193.81,193.64,193.66,3450.0,185.0954,185.2005,185.0381,185.0572,3450.0
2019-03-15 15:30:00,193.63,193.63,193.31,193.31,2800.0,185.0285,185.0285,184.7228,184.7228,2800.0
2019-03-15 15:35:00,193.32,193.46,193.23,193.28,2450.0,184.7323,184.8661,184.6463,184.6941,2450.0
2019-03-15 15:40:00,193.3,193.83,193.24,193.59,10218.0,184.7132,185.2197,184.6559,184.9903,10218.0
2019-03-15 15:45:00,193.55,193.59,193.25,193.45,12065.0,184.9521,184.9903,184.6654,184.8565,12065.0
2019-03-15 15:50:00,193.46,193.46,193.21,193.21,10942.0,184.8661,184.8661,184.6272,184.6272,10942.0
2019-03-15 15:55:00,193.19,193.5,193.15,193.43,29553.0,184.6081,184.9043,184.5699,184.8374,29553.0
2019-03-18 09:30:00,194.0,194.52,193.99,194.52,3988.0,185.3821,185.879,185.3725,185.879,3988.0
2019-03-18 09:35:00,194.37,194.58,193.83,193.88,3280.0,185.7357,185.9363,185.2197,185.2674,3280.0
2019-03-18 09:40:00,193.92,194.32,193.31,193.65,9873.0,185.3057,185.6879,184.7228,185.0476,9873.0
2019-03-18 09:45:00,193.51,194.07,193.2,193.3,23255.0,184.9139,185.449,184.6176,184.7132,23255.0
2019-03-18 09:50:00,193.31,194.62,193.3,194.4,6025.0,184.7228,185.9746,184.7132,185.7643,6025.0
2019-03-18 09:55:00,194.4,194.4,194.16,194.16,200.0,185.7643,185.7643,185.535,185.535,200.0
2019-03-18 10:00:00,194.42,194.58,194.05,194.15,4101.0,185.7834,185.9363,185.4299,185.5254,4101.0
2019-03-18 10:05:00,194.01,194.19,193.33,193.38,3518.0,185.3917,185.5637,184.7419,184.7896,3518.0
2019-03-18 10:10:00,193.22,193.58,192.88,192.88,2268.0,184.6368,184.9808,184.3119,184.3119,2268.0
2019-03-18 10:15:00,192.85,193.13,192.61,193.12,5635.0,184.2832,184.5507,184.0538,184.5412,5635.0
2019-03-18 10:20:00,193.06,193.17,193.06,193.17,500.0,184.4839,184.589,184.4839,184.589,500.0
2019-03-18 10:25:00,193.24,193.46,192.91,192.91,12031.0,184.6559,184.8661,184.3405,184.3405,12031.0
2019-03-18 10:30:00,193.01,193.28,193.01,193.28,1118.0,184.4361,184.6941,184.4361,184.6941,1118.0
2019-03-18 10:35:00,193.3,193.3,193.14,193.14,607.0,184.7132,184.7132,184.5603,184.5603,607.0
2019-03-18 10:40:00,192.99,193.12,192.99,193.12,200.0,184.417,184.5412,184.417,184.5412,200.0
2019-03-18 10:45:00,193.0,193.14,192.96,193.13,1005.0,184.4265,184.5603,184.3883,184.5507,1005.0
2019-03-18 10:50:00,193.09,193.14,192.83,192.83,1400.0,184.5125,184.5603,184.2641,184.2641,1400.0
2019-03-18 10:55:00,192.85,192.91,192.7,192.72,3100.0,184.2832,184.3405,184.1399,184.159,3100.0
2019-03-18 11:00:00,192.76,192.82,192.68,192.8,2800.0,184.1972,184.2545,184.1207,184.2354,2800.0
2019-03-18 11:05:00,192.83,192.86,192.62,192.62,4954.0,184.2641,184.2927,184.0634,184.0634,4954.0
2019-03-18 11:10:00,192.6,192.66,192.4,192.4,5037.0,184.0443,184.1016,183.8532,183.8532,5037.0
2019-03-18 11:15:00,192.5,192.55,192.44,192.44,1102.0,183.9487,183.9965,183.8914,183.8914,1102.0
2019-03-18 11:20:00,192.31,192.34,192.25,192.25,300.0,183.7672,183.7958,183.7098,183.7098,300.0
2019-03-18 11:25:00,192.25,192.28,192.06,192.08,1800.0,183.7098,183.7385,183.5283,183.5474,1800.0
2019-03-18 11:30:00,192.24,192.24,192.08,192.09,903.0,183.7003,183.7003,183.5474,183.5569,903.0
2019-03-18 11:35:00,191.94,191.94,191.8,191.9,900.0,183.4136,183.4136,183.2798,183.3754,900.0
2019-03-18 11:40:00,191.95,192.02,191.95,192.0,1100.0,183.4232,183.4901,183.4232,183.4709,1100.0
2019-03-18 11:45:00,191.87,192.16,191.87,192.08,6217.0,183.3467,183.6238,183.3467,183.5474,6217.0
2019-03-18 11:50:00,192.09,192.21,192.01,192.14,5008.0,183.5569,183.6716,183.4805,183.6047,5008.0
2019-03-18 11:55:00,192.4,192.76,192.4,192.76,1810.0,183.8532,184.1972,183.8532,184.1972,1810.0
2019-03-18 12:00:00,192.8,192.85,192.57,192.8,5190.0,184.2354,184.2832,184.0156,184.2354,5190.0
2019-03-18 12:05:00,192.8,192.81,192.74,192.74,1127.0,184.2354,184.245,184.1781,184.1781,1127.0
2019-03-18 12:10:00,192.6,192.65,192.53,192.65,500.0,184.0443,184.0921,183.9774,184.0921,500.0
2019-03-18 12:15:00,192.67,192.83,192.66,192.66,3300.0,184.1112,184.2641,184.1016,184.1016,3300.0
2019-03-18 12:20:00,192.59,192.86,192.59,192.83,1101.0,184.0347,184.2927,184.0347,184.2641,1101.0
2019-03-18 12:25:00,192.89,192.89,192.76,192.8,700.0,184.3214,184.3214,184.1972,184.2354,700.0
2019-03-18 12:30:00,192.73,192.81,192.65,192.77,1744.0,184.1685,184.245,184.0921,184.2067,1744.0
2019-03-18 12:35:00,192.74,192.82,192.67,192.79,1500.0,184.1781,184.2545,184.1112,184.2259,1500.0
2019-03-18 12:40:00,192.8,192.8,192.79,192.8,600.0,184.2354,184.2354,184.2259,184.2354,600.0
2019-03-18 12:45:00,192.8,192.86,192.7,192.7,1850.0,184.2354,184.2927,184.1399,184.1399,1850.0
2019-03-18 12:50:00,192.66,192.73,192.62,192.73,922.0,184.1016,184.1685,184.0634,184.1685,922.0
2019-03-18 12:55:00,192.82,192.83,192.63,192.74,2000.0,184.2545,184.2641,184.073,184.1781,2000.0
2019-03-18 13:00:00,192.74,192.82,192.74,192.81,2500.0,184.1781,184.2545,184.1781,184.245,2500.0
2019-03-18 13:05:00,192.8,193.01,192.79,192.95,2163.0,184.2354,184.4361,184.2259,184.3787,2163.0
2019-03-18 13:10:00,193.0,193.45,193.0,193.45,3956.0,184.4265,184.8565,184.4265,184.8565,3956.0
2019-03-18 13:15:00,193.37,193.45,193.36,193.45,614.0,184.7801,184.8565,184.7705,184.8565,614.0
2019-03-18 13:20:00,193.51,193.59,193.41,193.41,1900.0,184.9139,184.9903,184.8183,184.8183,1900.0
2019-03-18 13:25:00,193.39,193.44,193.32,193.36,1239.0,184.7992,184.847,184.7323,184.7705,1239.0
2019-03-18 13:30:00,193.37,193.39,193.32,193.36,620.0,184.7801,184.7992,184.7323,184.7705,620.0
2019-03-18 13:35:00,193.43,193.43,193.43,193.43,100.0,184.8374,184.8374,184.8374,184.8374,100.0
2019-03-18 13:40:00,193.44,193.62,193.43,193.62,1100.0,184.847,185.019,184.8374,185.019,1100.0
2019-03-18 13:45:00,193.69,193.79,193.66,193.79,1211.0,185.0859,185.1814,185.0572,185.1814,1211.0
2019-03-18 13:50:00,193.9,193.91,193.84,193.91,501.0,185.2865,185.2961,185.2292,185.2961,501.0
2019-03-18 13:55:00,193.83,193.93,193.82,193.84,400.0,185.2197,185.3152,185.2101,185.2292,400.0
2019-03-18 14:00:00,193.91,193.96,193.86,193.95,1871.0,185.2961,185.3439,185.2483,185.3343,1871.0
2019-03-18 14:05:00,194.02,194.24,193.97,194.17,8403.0,185.4012,185.6114,185.3534,185.5445,8403.0
2019-03-18 14:10:00,194.25,194.45,194.25,194.25,1200.0,185.621,185.8121,185.621,185.621,1200.0
2019-03-18 14:15:00,194.27,194.37,194.15,194.2,1902.0,185.6401,185.7357,185.5254,185.5732,1902.0
2019-03-18 14:20:00,194.26,194.35,194.26,194.29,800.0,185.6306,185.7166,185.6306,185.6592,800.0
2019-03-18 14:25:00,194.32,194.58,194.24,194.52,3450.0,185.6879,185.9363,185.6114,185.879,3450.0
2019-03-18 14:30:00,194.49,194.58,194.49,194.52,700.0,185.8503,185.9363,185.8503,185.879,700.0
2019-03-18 14:35:00,194.44,194.44,194.23,194.23,1500.0,185.8026,185.8026,185.6019,185.6019,1500.0
2019-03-18 14:40:00,194.31,194.31,194.31,194.31,200.0,185.6783,185.6783,185.6783,185.6783,200.0
2019-03-18 14:45:00,194.2,194.26,194.12,194.25,700.0,185.5732,185.6306,185.4968,185.621,700.0
2019-03-18 14:50:00,194.09,194.2,194.08,194.09,429.0,185.4681,185.5732,185.4585,185.4681,429.0
2019-03-18 14:55:00,194.07,194.07,193.94,193.95,1020.0,185.449,185.449,185.3248,185.3343,1020.0
2019-03-18 15:00:00,193.99,194.08,193.98,194.07,1121.0,185.3725,185.4585,185.363,185.449,1121.0
2019-03-18 15:05:00,194.09,194.15,194.0,194.15,900.0,185.4681,185.5254,185.3821,185.5254,900.0
2019-03-18 15:10:00,194.21,194.46,193.96,194.46,8409.0,185.5828,185.8217,185.3439,185.8217,8409.0
2019-03-18 15:15:00,194.42,194.68,194.39,194.66,5845.0,185.7834,186.0319,185.7548,186.0128,5845.0
2019-03-18 15:20:00,194.65,194.71,194.55,194.55,4028.0,186.0032,186.0606,185.9077,185.9077,4028.0
2019-03-18 15:25:00,194.53,194.81,194.53,194.66,1800.0,185.8886,186.1561,185.8886,186.0128,1800.0
2019-03-18 15:30:00,194.68,194.79,194.6,194.78,5118.0,186.0319,186.137,185.9554,186.1275,5118.0
2019-03-18 15:35:00,194.79,194.87,194.75,194.87,2874.0,186.137,186.2135,186.0988,186.2135,2874.0
2019-03-18 15:40:00,194.85,195.12,194.77,195.12,6307.0,186.1943,186.4523,186.1179,186.4523,6307.0
2019-03-18 15:45:00,195.15,195.21,195.02,195.05,6289.0,186.481,186.5384,186.3568,186.3855,6289.0
2019-03-18 15:50:00,195.02,195.06,194.83,195.01,9417.0,186.3568,186.395,186.1752,186.3472,9417.0
2019-03-18 15:55:00,195.01,195.05,194.92,195.04,22095.0,186.3472,186.3855,186.2612,186.3759,22095.0
2019-03-19 09:30:00,196.63,197.46,195.35,196.57,10051.0,187.8953,188.6884,186.6721,187.8379,10051.0
2019-03-19 09:35:00,196.34,196.85,196.3,196.48,6761.0,187.6182,188.1055,187.5799,187.7519,6761.0
2019-03-19 09:40:00,196.67,197.5,196.67,197.33,3349.0,187.9335,188.7266,187.9335,188.5642,3349.0
2019-03-19 09:45:00,197.29,198.3,197.29,198.3,6028.0,188.526,189.4911,188.526,189.4911,6028.0
2019-03-19 09:50:00,198.18,198.31,197.66,198.1,6271.0,189.3764,189.5006,188.8795,189.3,6271.0
2019-03-19 09:55:00,198.08,198.87,197.92,198.71,9558.0,189.2809,190.0358,189.128,189.8829,9558.0
2019-03-19 10:00:00,198.62,199.46,198.53,199.46,10159.0,189.7969,190.5996,189.7109,190.5996,10159.0
2019-03-19 10:05:00,199.43,199.54,198.59,199.06,10725.0,190.5709,190.676,189.7682,190.2173,10725.0
2019-03-19 10:10:00,199.16,199.46,198.84,199.18,10719.0,190.3129,190.5996,190.0071,190.332,10719.0
2019-03-19 10:15:00,199.16,199.17,198.8,199.16,5900.0,190.3129,190.3224,189.9689,190.3129,5900.0
2019-03-19 10:20:00,199.16,199.33,199.0,199.12,4115.0,190.3129,190.4753,190.16,190.2747,4115.0
2019-03-19 10:25:00,199.01,199.11,198.57,198.66,4900.0,190.1695,190.2651,189.7491,189.8351,4900.0
2019-03-19 10:30:00,198.66,198.78,198.37,198.41,4481.0,189.8351,189.9498,189.558,189.5962,4481.0
2019-03-19 10:35:00,198.49,198.59,198.08,198.15,5923.0,189.6726,189.7682,189.2809,189.3477,5923.0
2019-03-19 10:40:00,198.19,198.19,197.88,197.88,6058.0,189.386,189.386,189.0897,189.0897,6058.0
2019-03-19 10:45:00,197.81,197.93,197.49,197.61,9635.0,189.0229,189.1375,188.7171,188.8317,9635.0
2019-03-19 10:50:00,197.66,197.68,197.12,197.14,10612.0,188.8795,188.8986,188.3635,188.3826,10612.0
2019-03-19 10:55:00,197.2,197.37,197.04,197.05,7201.0,188.44,188.6024,188.2871,188.2966,7201.0
2019-03-19 11:00:00,197.13,197.57,197.13,197.57,2100.0,188.3731,188.7935,188.3731,188.7935,2100.0
2019-03-19 11:05:00,197.62,197.68,197.47,197.6,3250.0,188.8413,188.8986,188.698,188.8222,3250.0
2019-03-19 11:10:00,197.54,197.77,197.41,197.77,2641.0,188.7648,188.9846,188.6406,188.9846,2641.0
2019-03-19 11:15:00,197.74,198.11,197.56,198.11,5800.0,188.956,189.3095,188.784,189.3095,5800.0
2019-03-19 11:20:00,198.06,198.06,197.81,197.81,3558.0,189.2617,189.2617,189.0229,189.0229,3558.0
2019-03-19 11:25:00,197.92,198.02,197.7,197.73,3700.0,189.128,189.2235,188.9177,188.9464,3700.0
2019-03-19 11:30:00,197.75,197.76,197.49,197.49,3399.0,188.9655,188.9751,188.7171,188.7171,3399.0
2019-03-19 11:35:00,197.62,197.66,197.47,197.47,1500.0,188.8413,188.8795,188.698,188.698,1500.0
2019-03-19 11:40:00,197.53,197.66,197.46,197.66,900.0,188.7553,188.8795,188.6884,188.8795,900.0
2019-03-19 11:45:00,197.51,197.73,197.4,197.72,4400.0,188.7362,188.9464,188.6311,188.9369,4400.0
2019-03-19 11:50:00,197.72,197.72,197.49,197.5,2401.0,188.9369,188.9369,188.7171,188.7266,2401.0
2019-03-19 11:55:00,197.57,197.8,197.52,197.72,3400.0,188.7935,189.0133,188.7457,188.9369,3400.0
2019-03-19 12:00:00,197.79,197.85,197.74,197.75,2200.0,189.0037,189.0611,188.956,188.9655,2200.0
2019-03-19 12:05:00,197.77,197.77,197.67,197.73,900.0,188.9846,188.9846,188.8891,188.9464,900.0
2019-03-19 12:10:00,197.85,198.09,197.79,198.09,4000.0,189.0611,189.2904,189.0037,189.2904,4000.0
2019-03-19 12:15:00,198.02,198.12,197.85,197.86,6956.0,189.2235,189.3191,189.0611,189.0706,6956.0
2019-03-19 12:20:00,197.79,197.91,197.71,197.81,1800.0,189.0037,189.1184,188.9273,189.0229,1800.0
2019-03-19 12:25:00,197.81,197.95,197.79,197.95,3628.0,189.0229,189.1566,189.0037,189.1566,3628.0
2019-03-19 12:30:00,197.94,197.94,197.59,197.59,1800.0,189.1471,189.1471,188.8126,188.8126,1800.0
2019-03-19 12:35:00,197.61,197.67,197.58,197.67,1200.0,188.8317,188.8891,188.8031,188.8891,1200.0
2019-03-19 12:40:00,197.77,197.8,197.6,197.6,1890.0,188.9846,189.0133,188.8222,188.8222,1890.0
2019-03-19 12:45:00,197.56,197.56,197.0,197.02,3300.0,188.784,188.784,188.2488,188.2679,3300.0
2019-03-19 12:50:00,197.13,197.29,196.98,196.98,2755.0,188.3731,188.526,188.2297,188.2297,2755.0
2019-03-19 12:55:00,197.03,197.43,197.01,197.43,3370.0,188.2775,188.6597,188.2584,188.6597,3370.0
2019-03-19 13:00:00,197.35,197.45,197.34,197.45,700.0,188.5833,188.6788,188.5737,188.6788,700.0
2019-03-19 13:05:00,197.45,197.45,197.05,197.11,2213.0,188.6788,188.6788,188.2966,188.3539,2213.0
2019-03-19 13:10:00,197.16,197.56,197.16,197.56,1000.0,188.4017,188.784,188.4017,188.784,1000.0
2019-03-19 13:15:00,197.48,197.74,197.38,197.61,6400.0,188.7075,188.956,188.612,188.8317,6400.0
2019-03-19 13:20:00,197.6,197.62,197.45,197.55,3804.0,188.8222,188.8413,188.6788,188.7744,3804.0
2019-03-19 13:25:00,197.55,197.92,197.55,197.68,4000.0,188.7744,189.128,188.7744,188.8986,4000.0
2019-03-19 13:30:00,197.7,197.91,197.68,197.91,3700.0,188.9177,189.1184,188.8986,189.1184,3700.0
2019-03-19 13:35:00,197.78,197.91,197.74,197.83,3100.0,188.9942,189.1184,188.956,189.042,3100.0
2019-03-19 13:40:00,197.78,197.8,197.53,197.58,3191.0,188.9942,189.0133,188.7553,188.8031,3191.0
2019-03-19 13:45:00,197.6,197.8,197.49,197.8,4400.0,188.8222,189.0133,188.7171,189.0133,4400.0
2019-03-19 13:50:00,197.78,197.83,197.65,197.66,3504.0,188.9942,189.042,188.87,188.8795,3504.0
2019-03-19 13:55:00,197.63,197.84,197.63,197.84,10100.0,188.8508,189.0515,188.8508,189.0515,10100.0
2019-03-19 14:00:00,197.81,197.97,197.8,197.97,1300.0,189.0229,189.1757,189.0133,189.1757,1300.0
2019-03-19 14:05:00,197.98,198.06,197.94,198.01,3222.0,189.1853,189.2617,189.1471,189.214,3222.0
2019-03-19 14:10:00,197.98,198.02,197.76,197.93,4203.0,189.1853,189.2235,188.9751,189.1375,4203.0
2019-03-19 14:15:00,197.86,197.95,197.74,197.89,5600.0,189.0706,189.1566,188.956,189.0993,5600.0
2019-03-19 14:20:00,197.82,197.87,197.68,197.74,3075.0,189.0324,189.0802,188.8986,188.956,3075.0
2019-03-19 14:25:00,197.77,197.99,197.76,197.99,2100.0,188.9846,189.1949,188.9751,189.1949,2100.0
2019-03-19 14:30:00,198.0,198.05,197.89,198.05,5214.0,189.2044,189.2522,189.0993,189.2522,5214.0
2019-03-19 14:35:00,198.05,198.2,197.99,198.08,3249.0,189.2522,189.3955,189.1949,189.2809,3249.0
2019-03-19 14:40:00,198.12,198.29,198.11,198.27,1400.0,189.3191,189.4815,189.3095,189.4624,1400.0
2019-03-19 14:45:00,198.23,198.26,197.93,197.93,3500.0,189.4242,189.4529,189.1375,189.1375,3500.0
2019-03-19 14:50:00,197.98,197.98,197.8,197.8,3152.0,189.1853,189.1853,189.0133,189.0133,3152.0
2019-03-19 14:55:00,197.74,197.84,197.65,197.65,5298.0,188.956,189.0515,188.87,188.87,5298.0
2019-03-19 15:00:00,197.77,197.83,197.67,197.81,5031.0,188.9846,189.042,188.8891,189.0229,5031.0
2019-03-19 15:05:00,197.75,197.89,197.71,197.71,4669.0,188.9655,189.0993,188.9273,188.9273,4669.0
2019-03-19 15:10:00,197.59,197.67,197.49,197.49,3500.0,188.8126,188.8891,188.7171,188.7171,3500.0
2019-03-19 15:15:00,197.49,197.56,197.3,197.3,7777.0,188.7171,188.784,188.5355,188.5355,7777.0
2019-03-19 15:20:00,197.25,197.26,197.03,197.03,3900.0,188.4877,188.4973,188.2775,188.2775,3900.0
2019-03-19 15:25:00,197.03,197.21,197.0,197.13,5539.0,188.2775,188.4495,188.2488,188.3731,5539.0
2019-03-19 15:30:00,197.12,197.28,197.05,197.19,6846.0,188.3635,188.5164,188.2966,188.4304,6846.0
2019-03-19 15:35:00,197.16,197.16,196.86,197.06,7576.0,188.4017,188.4017,188.1151,188.3062,7576.0
2019-03-19 15:40:00,197.01,197.01,196.73,196.93,11727.0,188.2584,188.2584,187.9908,188.1819,11727.0
2019-03-19 15:45:00,196.95,197.68,196.95,197.65,20783.0,188.2011,188.8986,188.2011,188.87,20783.0
2019-03-19 15:50:00,197.64,197.67,197.5,197.58,20414.0,188.8604,188.8891,188.7266,188.8031,20414.0
2019-03-19 15:55:00,197.52,197.89,197.52,197.83,37578.0,188.7457,189.0993,188.7457,189.042,37578.0
2019-03-20 09:30:00,197.22,197.44,197.01,197.3,2709.0,188.4591,188.6693,188.2584,188.5355,2709.0
2019-03-20 09:35:00,197.36,198.02,197.01,197.01,9787.0,188.5928,189.2235,188.2584,188.2584,9787.0
2019-03-20 09:40:00,197.51,197.51,196.84,197.03,1811.0,188.7362,188.7362,188.0959,188.2775,1811.0
2019-03-20 09:45:00,197.05,197.06,196.25,196.51,8554.0,188.2966,188.3062,187.5322,187.7806,8554.0
2019-03-20 09:50:00,196.46,196.51,195.78,195.78,12185.0,187.7328,187.7806,187.083,187.083,12185.0
2019-03-20 09:55:00,195.28,195.85,195.28,195.59,2200.0,186.6052,187.1499,186.6052,186.9015,2200.0
2019-03-20 10:00:00,195.6,195.73,195.43,195.43,1981.0,186.911,187.0353,186.7486,186.7486,1981.0
2019-03-20 10:05:00,195.41,195.7,195.27,195.49,2400.0,186.7295,187.0066,186.5957,186.8059,2400.0
2019-03-20 10:10:00,195.48,195.49,195.05,195.06,900.0,186.7964,186.8059,186.3855,186.395,900.0
2019-03-20 10:15:00,195.05,195.07,194.71,194.73,4090.0,186.3855,186.4046,186.0606,186.0797,4090.0
2019-03-20 10:20:00,194.7,194.7,194.36,194.54,2083.0,186.051,186.051,185.7261,185.8981,2083.0
2019-03-20 10:25:00,194.78,194.82,194.33,194.33,4185.0,186.1275,186.1657,185.6974,185.6974,4185.0
2019-03-20 10:30:00,194.44,194.53,194.29,194.37,2306.0,185.8026,185.8886,185.6592,185.7357,2306.0
2019-03-20 10:35:00,194.26,194.32,194.1,194.16,1754.0,185.6306,185.6879,185.4777,185.535,1754.0
2019-03-20 10:40:00,194.17,194.21,193.87,194.05,2900.0,185.5445,185.5828,185.2579,185.4299,2900.0
2019-03-20 10:45:00,194.03,194.34,194.02,194.34,3610.0,185.4108,185.707,185.4012,185.707,3610.0
2019-03-20 10:50:00,194.27,194.58,194.27,194.53,1100.0,185.6401,185.9363,185.6401,185.8886,1100.0
2019-03-20 10:55:00,194.49,194.87,194.49,194.87,1389.0,185.8503,186.2135,185.8503,186.2135,1389.0
2019-03-20 11:00:00,195.09,195.3,194.93,194.93,3804.0,186.4237,186.6244,186.2708,186.2708,3804.0
2019-03-20 11:05:00,194.89,194.89,194.77,194.87,1200.0,186.2326,186.2326,186.1179,186.2135,1200.0
2019-03-20 11:10:00,194.92,194.92,194.7,194.7,1500.0,186.2612,186.2612,186.051,186.051,1500.0
2019-03-20 11:15:00,194.8,195.02,194.76,195.02,400.0,186.1466,186.3568,186.1083,186.3568,400.0
2019-03-20 11:20:00,194.96,195.04,194.91,195.01,2462.0,186.2995,186.3759,186.2517,186.3472,2462.0
2019-03-20 11:25:00,194.96,194.96,194.75,194.75,1526.0,186.2995,186.2995,186.0988,186.0988,1526.0
2019-03-20 11:30:00,194.95,195.04,194.86,194.86,1900.0,186.2899,186.3759,186.2039,186.2039,1900.0
2019-03-20 11:35:00,194.78,195.0,194.75,194.82,4733.0,186.1275,186.3377,186.0988,186.1657,4733.0
2019-03-20 11:40:00,194.8,194.86,194.18,194.19,1200.0,186.1466,186.2039,185.5541,185.5637,1200.0
2019-03-20 11:45:00,194.26,194.29,194.02,194.08,1217.0,185.6306,185.6592,185.4012,185.4585,1217.0
2019-03-20 11:50:00,194.19,194.32,193.73,193.75,2500.0,185.5637,185.6879,185.1241,185.1432,2500.0
2019-03-20 11:55:00,193.74,194.12,193.53,194.06,15534.0,185.1337,185.4968,184.933,185.4394,15534.0
2019-03-20 12:00:00,194.13,194.16,193.94,194.1,2600.0,185.5063,185.535,185.3248,185.4777,2600.0
2019-03-20 12:05:00,194.24,194.29,194.19,194.29,1461.0,185.6114,185.6592,185.5637,185.6592,1461.0
2019-03-20 12:10:00,194.21,194.25,193.69,193.93,5900.0,185.5828,185.621,185.0859,185.3152,5900.0
2019-03-20 12:15:00,193.93,194.1,193.9,194.06,1800.0,185.3152,185.4777,185.2865,185.4394,1800.0
2019-03-20 12:20:00,193.93,194.29,193.92,193.97,7295.0,185.3152,185.6592,185.3057,185.3534,7295.0
2019-03-20 12:25:00,193.97,194.03,193.86,193.88,1932.0,185.3534,185.4108,185.2483,185.2674,1932.0
2019-03-20 12:30:00,193.85,193.97,193.29,193.3,5200.0,185.2388,185.3534,184.7036,184.7132,5200.0
2019-03-20 12:35:00,193.13,193.48,193.13,193.39,15752.0,184.5507,184.8852,184.5507,184.7992,15752.0
2019-03-20 12:40:00,193.41,193.47,193.18,193.28,3300.0,184.8183,184.8756,184.5985,184.6941,3300.0
2019-03-20 12:45:00,193.37,193.47,193.3,193.3,3900.0,184.7801,184.8756,184.7132,184.7132,3900.0
2019-03-20 12:50:00,193.26,193.28,193.1,193.26,1000.0,184.675,184.6941,184.5221,184.675,1000.0
2019-03-20 12:55:00,193.29,193.38,193.29,193.36,2050.0,184.7036,184.7896,184.7036,184.7705,2050.0
2019-03-20 13:00:00,193.37,193.4,193.24,193.26,2139.0,184.7801,184.8088,184.6559,184.675,2139.0
2019-03-20 13:05:00,193.34,193.43,193.26,193.26,5180.0,184.7514,184.8374,184.675,184.675,5180.0
2019-03-20 13:10:00,193.39,193.4,193.19,193.22,2300.0,184.7992,184.8088,184.6081,184.6368,2300.0
2019-03-20 13:15:00,193.13,193.14,192.96,192.96,2000.0,184.5507,184.5603,184.3883,184.3883,2000.0
2019-03-20 13:20:00,193.0,193.13,192.94,193.1,2083.0,184.4265,184.5507,184.3692,184.5221,2083.0
2019-03-20 13:25:00,193.06,193.25,193.06,193.24,2800.0,184.4839,184.6654,184.4839,184.6559,2800.0
2019-03-20 13:30:00,193.28,193.49,193.26,193.43,1200.0,184.6941,184.8948,184.675,184.8374,1200.0
2019-03-20 13:35:00,193.43,193.86,193.43,193.86,7229.0,184.8374,185.2483,184.8374,185.2483,7229.0
2019-03-20 13:40:00,193.85,193.85,193.41,193.51,5280.0,185.2388,185.2388,184.8183,184.9139,5280.0
2019-03-20 13:45:00,193.55,193.57,193.24,193.5,14546.0,184.9521,184.9712,184.6559,184.9043,14546.0
2019-03-20 13:50:00,193.5,193.71,193.25,193.46,12208.0,184.9043,185.105,184.6654,184.8661,12208.0
2019-03-20 13:55:00,193.47,193.72,193.45,193.67,5100.0,184.8756,185.1145,184.8565,185.0668,5100.0
2019-03-20 14:00:00,193.75,194.88,193.74,194.82,10153.0,185.1432,186.223,185.1337,186.1657,10153.0
2019-03-20 14:05:00,194.8,194.9,194.52,194.66,13681.0,186.1466,186.2421,185.879,186.0128,13681.0
2019-03-20 14:10:00,194.74,194.91,194.62,194.91,1832.0,186.0892,186.2517,185.9746,186.2517,1832.0
2019-03-20 14:15:00,194.95,194.95,194.54,194.54,1300.0,186.2899,186.2899,185.8981,185.8981,1300.0
2019-03-20 14:20:00,194.68,194.97,194.51,194.71,3388.0,186.0319,186.309,185.8694,186.0606,3388.0
2019-03-20 14:25:00,194.8,195.42,194.79,195.42,4629.0,186.1466,186.739,186.137,186.739,4629.0
2019-03-20 14:30:00,195.48,195.82,195.48,195.79,2734.0,186.7964,187.1213,186.7964,187.0926,2734.0
2019-03-20 14:35:00,195.77,196.28,195.77,196.28,6043.0,187.0735,187.5608,187.0735,187.5608,6043.0
2019-03-20 14:40:00,196.22,196.9,196.2,196.78,12951.0,187.5035,188.1533,187.4844,188.0386,12951.0
2019-03-20 14:45:00,196.72,197.14,196.65,197.07,4501.0,187.9813,188.3826,187.9144,188.3157,4501.0
2019-03-20 14:50:00,197.13,197.3,197.03,197.03,1200.0,188.3731,188.5355,188.2775,188.2775,1200.0
2019-03-20 14:55:00,196.78,196.97,196.59,196.78,10244.0,188.0386,188.2202,187.857,188.0386,10244.0
2019-03-20 15:00:00,196.83,197.07,196.68,196.74,1600.0,188.0864,188.3157,187.9431,188.0004,1600.0
2019-03-20 15:05:00,196.58,196.86,196.58,196.85,4044.0,187.8475,188.1151,187.8475,188.1055,4044.0
2019-03-20 15:10:00,196.88,196.95,196.65,196.77,1743.0,188.1342,188.2011,187.9144,188.0291,1743.0
2019-03-20 15:15:00,196.73,196.96,196.69,196.88,1928.0,187.9908,188.2106,187.9526,188.1342,1928.0
2019-03-20 15:20:00,196.89,196.91,196.48,196.53,1000.0,188.1437,188.1628,187.7519,187.7997,1000.0
2019-03-20 15:25:00,196.48,196.69,196.47,196.69,5128.0,187.7519,187.9526,187.7424,187.9526,5128.0
2019-03-20 15:30:00,196.73,196.84,196.24,196.31,9952.0,187.9908,188.0959,187.5226,187.5895,9952.0
2019-03-20 15:35:00,196.27,196.32,195.93,195.93,3177.0,187.5513,187.599,187.2264,187.2264,3177.0
2019-03-20 15:40:00,195.93,196.16,195.83,196.16,4816.0,187.2264,187.4461,187.1308,187.4461,4816.0
2019-03-20 15:45:00,196.12,196.56,196.12,196.33,7272.0,187.4079,187.8284,187.4079,187.6086,7272.0
2019-03-20 15:50:00,196.29,196.3,195.88,195.97,9406.0,187.5704,187.5799,187.1786,187.2646,9406.0
2019-03-20 15:55:00,195.98,196.15,195.75,195.76,22251.0,187.2741,187.4366,187.0544,187.0639,22251.0
2019-03-21 09:30:00,196.16,197.49,195.23,196.34,14769.0,187.4461,188.7171,186.5575,187.6182,14769.0
2019-03-21 09:35:00,196.83,197.64,196.67,197.2,11450.0,188.0864,188.8604,187.9335,188.44,11450.0
2019-03-21 09:40:00,197.48,197.93,197.48,197.93,800.0,188.7075,189.1375,188.7075,189.1375,800.0
2019-03-21 09:45:00,197.8,198.25,197.8,198.25,1220.0,189.0133,189.4433,189.0133,189.4433,1220.0
2019-03-21 09:50:00,198.08,198.46,197.9,198.46,1820.0,189.2809,189.644,189.1089,189.644,1820.0
2019-03-21 09:55:00,198.44,198.66,198.05,198.13,2743.0,189.6249,189.8351,189.2522,189.3286,2743.0
2019-03-21 10:00:00,198.45,198.82,198.23,198.82,3402.0,189.6344,189.988,189.4242,189.988,3402.0
2019-03-21 10:05:00,198.97,199.03,198.77,198.77,2303.0,190.1313,190.1887,189.9402,189.9402,2303.0
2019-03-21 10:10:00,199.05,199.11,198.57,198.74,2000.0,190.2078,190.2651,189.7491,189.9115,2000.0
2019-03-21 10:15:00,198.78,198.78,198.2,198.43,3522.0,189.9498,189.9498,189.3955,189.6153,3522.0
2019-03-21 10:20:00,198.37,199.0,198.32,198.79,6796.0,189.558,190.16,189.5102,189.9593,6796.0
2019-03-21 10:25:00,199.0,199.27,199.0,199.18,3390.0,190.16,190.418,190.16,190.332,3390.0
2019-03-21 10:30:00,199.32,199.5,199.06,199.5,2300.0,190.4658,190.6378,190.2173,190.6378,2300.0
2019-03-21 10:35:00,199.5,199.61,199.28,199.56,1500.0,190.6378,190.7429,190.4276,190.6951,1500.0
2019-03-21 10:40:00,199.61,199.67,199.19,199.35,3221.0,190.7429,190.8002,190.3416,190.4944,3221.0
2019-03-21 10:45:00,199.26,199.43,199.01,199.27,1838.0,190.4084,190.5709,190.1695,190.418,1838.0
2019-03-21 10:50:00,199.33,199.56,199.33,199.56,1600.0,190.4753,190.6951,190.4753,190.6951,1600.0
2019-03-21 10:55:00,199.5,199.52,199.35,199.38,1901.0,190.6378,190.6569,190.4944,190.5231,1901.0
2019-03-21 11:00:00,199.38,200.02,199.37,199.77,6596.0,190.5231,191.1347,190.5136,190.8958,6596.0
2019-03-21 11:05:00,199.51,199.69,199.33,199.53,8274.0,190.6473,190.8193,190.4753,190.6664,8274.0
2019-03-21 11:10:00,199.63,199.65,199.4,199.47,13874.0,190.762,190.7811,190.5422,190.6091,13874.0
2019-03-21 11:15:00,199.52,199.69,199.4,199.46,2400.0,190.6569,190.8193,190.5422,190.5996,2400.0
2019-03-21 11:20:00,199.56,199.57,199.33,199.33,1000.0,190.6951,190.7047,190.4753,190.4753,1000.0
2019-03-21 11:25:00,199.4,199.49,199.1,199.1,2400.0,190.5422,190.6282,190.2555,190.2555,2400.0
2019-03-21 11:30:00,199.07,199.25,198.96,198.97,2924.0,190.2269,190.3989,190.1218,190.1313,2924.0
2019-03-21 11:35:00,198.98,199.03,198.75,198.75,3458.0,190.1409,190.1887,189.9211,189.9211,3458.0
2019-03-21 11:40:00,198.83,199.26,198.75,199.23,2197.0,189.9975,190.4084,189.9211,190.3798,2197.0
2019-03-21 11:45:00,199.18,199.27,199.18,199.18,1000.0,190.332,190.418,190.332,190.332,1000.0
2019-03-21 11:50:00,199.11,199.13,198.94,198.94,2061.0,190.2651,190.2842,190.1027,190.1027,2061.0
2019-03-21 11:55:00,198.87,199.35,198.65,199.35,2544.0,190.0358,190.4944,189.8255,190.4944,2544.0
2019-03-21 12:00:00,199.18,199.35,199.18,199.21,1025.0,190.332,190.4944,190.332,190.3607,1025.0
2019-03-21 12:05:00,199.29,199.38,199.23,199.38,900.0,190.4371,190.5231,190.3798,190.5231,900.0
2019-03-21 12:10:00,199.38,199.41,199.25,199.41,500.0,190.5231,190.5518,190.3989,190.5518,500.0
2019-03-21 12:15:00,199.39,199.48,199.12,199.13,4507.0,190.5327,190.6187,190.2747,190.2842,4507.0
2019-03-21 12:20:00,199.04,199.11,198.93,198.93,800.0,190.1982,190.2651,190.0931,190.0931,800.0
2019-03-21 12:25:00,198.9,198.9,198.42,198.74,1900.0,190.0644,190.0644,189.6058,189.9115,1900.0
2019-03-21 12:30:00,198.63,198.78,198.59,198.78,806.0,189.8064,189.9498,189.7682,189.9498,806.0
2019-03-21 12:35:00,198.76,198.76,198.59,198.62,600.0,189.9307,189.9307,189.7682,189.7969,600.0
2019-03-21 12:40:00,198.62,198.85,198.62,198.78,1205.0,189.7969,190.0167,189.7969,189.9498,1205.0
2019-03-21 12:45:00,198.82,198.83,198.63,198.75,700.0,189.988,189.9975,189.8064,189.9211,700.0
2019-03-21 12:50:00,198.87,199.02,198.84,198.89,1560.0,190.0358,190.1791,190.0071,190.0549,1560.0
2019-03-21 12:55:00,198.98,199.1,198.98,199.1,700.0,190.1409,190.2555,190.1409,190.2555,700.0
2019-03-21 13:00:00,198.98,199.32,198.97,199.32,1300.0,190.1409,190.4658,190.1313,190.4658,1300.0
2019-03-21 13:05:00,199.28,199.36,199.21,199.21,300.0,190.4276,190.504,190.3607,190.3607,300.0
2019-03-21 13:10:00,199.25,199.38,199.21,199.38,300.0,190.3989,190.5231,190.3607,190.5231,300.0
2019-03-21 13:15:00,199.28,199.38,199.22,199.22,1700.0,190.4276,190.5231,190.3702,190.3702,1700.0
2019-03-21 13:20:00,199.2,199.4,199.2,199.4,1000.0,190.3511,190.5422,190.3511,190.5422,1000.0
2019-03-21 13:25:00,199.41,199.67,199.41,199.67,5095.0,190.5518,190.8002,190.5518,190.8002,5095.0
2019-03-21 13:30:00,199.66,199.67,199.53,199.54,1200.0,190.7907,190.8002,190.6664,190.676,1200.0
2019-03-21 13:35:00,199.44,199.46,199.34,199.46,500.0,190.5804,190.5996,190.4849,190.5996,500.0
2019-03-21 13:40:00,199.4,199.58,199.4,199.55,1600.0,190.5422,190.7142,190.5422,190.6856,1600.0
2019-03-21 13:45:00,199.51,199.63,199.41,199.63,3098.0,190.6473,190.762,190.5518,190.762,3098.0
2019-03-21 13:50:00,199.57,199.76,199.57,199.76,405.0,190.7047,190.8862,190.7047,190.8862,405.0
2019-03-21 13:55:00,199.64,199.65,199.41,199.54,1920.0,190.7716,190.7811,190.5518,190.676,1920.0
2019-03-21 14:00:00,199.53,199.88,199.48,199.88,2621.0,190.6664,191.0009,190.6187,191.0009,2621.0
2019-03-21 14:05:00,199.88,199.88,199.72,199.83,1230.0,191.0009,191.0009,190.848,190.9531,1230.0
2019-03-21 14:10:00,199.84,200.0,199.67,199.77,2747.0,190.9627,191.1156,190.8002,190.8958,2747.0
2019-03-21 14:15:00,199.83,199.86,199.8,199.86,815.0,190.9531,190.9818,190.9245,190.9818,815.0
2019-03-21 14:20:00,199.86,199.86,199.45,199.61,5900.0,190.9818,190.9818,190.59,190.7429,5900.0
2019-03-21 14:25:00,199.56,199.59,199.36,199.36,1530.0,190.6951,190.7238,190.504,190.504,1530.0
2019-03-21 14:30:00,199.53,199.6,199.3,199.3,3426.0,190.6664,190.7333,190.4467,190.4467,3426.0
2019-03-21 14:35:00,199.3,199.48,199.09,199.4,3100.0,190.4467,190.6187,190.246,190.5422,3100.0
2019-03-21 14:40:00,199.41,199.52,199.34,199.36,1400.0,190.5518,190.6569,190.4849,190.504,1400.0
2019-03-21 14:45:00,199.44,199.47,199.31,199.4,1251.0,190.5804,190.6091,190.4562,190.5422,1251.0
2019-03-21 14:50:00,199.45,199.45,199.16,199.16,2100.0,190.59,190.59,190.3129,190.3129,2100.0
2019-03-21 14:55:00,199.16,199.2,198.75,198.75,1600.0,190.3129,190.3511,189.9211,189.9211,1600.0
2019-03-21 15:00:00,198.87,199.16,198.81,199.05,4319.0,190.0358,190.3129,189.9784,190.2078,4319.0
2019-03-21 15:05:00,199.11,199.29,198.92,199.09,6286.0,190.2651,190.4371,190.0835,190.246,6286.0
2019-03-21 15:10:00,199.11,199.11,198.78,198.82,2700.0,190.2651,190.2651,189.9498,189.988,2700.0
2019-03-21 15:15:00,198.88,198.9,198.71,198.9,2511.0,190.0453,190.0644,189.8829,190.0644,2511.0
2019-03-21 15:20:00,198.9,199.15,198.9,199.15,4800.0,190.0644,190.3033,190.0644,190.3033,4800.0
2019-03-21 15:25:00,199.17,199.28,198.9,198.91,11556.0,190.3224,190.4276,190.0644,190.074,11556.0
2019-03-21 15:30:00,198.91,199.02,198.76,198.97,25543.0,190.074,190.1791,189.9307,190.1313,25543.0
2019-03-21 15:35:00,198.94,199.05,198.82,198.92,15354.0,190.1027,190.2078,189.988,190.0835,15354.0
2019-03-21 15:40:00,198.95,199.15,198.92,198.96,17429.0,190.1122,190.3033,190.0835,190.1218,17429.0
2019-03-21 15:45:00,198.89,198.95,198.66,198.81,12188.0,190.0549,190.1122,189.8351,189.9784,12188.0
2019-03-21 15:50:00,198.83,199.02,198.71,198.79,10239.0,189.9975,190.1791,189.8829,189.9593,10239.0
2019-03-21 15:55:00,198.77,199.02,198.61,198.7,25755.0,189.9402,190.1791,189.7873,189.8733,25755.0
2019-03-22 09:30:00,198.42,199.31,198.02,198.84,17872.0,189.6058,190.4562,189.2235,190.0071,17872.0
2019-03-22 09:35:00,198.36,198.36,197.56,197.86,2000.0,189.5484,189.5484,188.784,189.0706,2000.0
2019-03-22 09:40:00,197.85,198.49,197.85,198.49,2769.0,189.0611,189.6726,189.0611,189.6726,2769.0
2019-03-22 09:45:00,198.43,198.43,198.0,198.11,4197.0,189.6153,189.6153,189.2044,189.3095,4197.0
2019-03-22 09:50:00,197.42,197.51,197.41,197.5,600.0,188.6502,188.7362,188.6406,188.7266,600.0
2019-03-22 09:55:00,197.47,197.51,197.2,197.29,1037.0,188.698,188.7362,188.44,188.526,1037.0
2019-03-22 10:00:00,197.44,197.71,197.3,197.33,2702.0,188.6693,188.9273,188.5355,188.5642,2702.0
2019-03-22 10:05:00,197.43,197.83,197.43,197.75,7747.0,188.6597,189.042,188.6597,188.9655,7747.0
2019-03-22 10:10:00,197.67,198.03,197.67,198.03,4510.0,188.8891,189.2331,188.8891,189.2331,4510.0
2019-03-22 10:15:00,198.02,198.51,197.81,198.51,2000.0,189.2235,189.6918,189.0229,189.6918,2000.0
2019-03-22 10:20:00,198.26,198.58,198.05,198.05,1200.0,189.4529,189.7586,189.2522,189.2522,1200.0
2019-03-22 10:25:00,197.85,198.01,197.75,197.85,4700.0,189.0611,189.214,188.9655,189.0611,4700.0
2019-03-22 10:30:00,197.91,198.24,197.85,197.94,8490.0,189.1184,189.4338,189.0611,189.1471,8490.0
2019-03-22 10:35:00,198.1,198.23,197.97,198.05,700.0,189.3,189.4242,189.1757,189.2522,700.0
2019-03-22 10:40:00,198.0,198.05,197.7,197.92,2400.0,189.2044,189.2522,188.9177,189.128,2400.0
2019-03-22 10:45:00,197.91,198.13,197.81,197.87,1832.0,189.1184,189.3286,189.0229,189.0802,1832.0
2019-03-22 10:50:00,197.89,197.95,197.58,197.9,12137.0,189.0993,189.1566,188.8031,189.1089,12137.0
2019-03-22 10:55:00,198.0,198.11,197.35,197.39,16450.0,189.2044,189.3095,188.5833,188.6215,16450.0
2019-03-22 11:00:00,197.39,197.51,197.07,197.07,20340.0,188.6215,188.7362,188.3157,188.3157,20340.0
2019-03-22 11:05:00,196.95,196.95,196.49,196.58,800.0,188.2011,188.2011,187.7615,187.8475,800.0
2019-03-22 11:10:00,196.53,197.02,196.35,197.02,4400.0,187.7997,188.2679,187.6277,188.2679,4400.0
2019-03-22 11:15:00,197.08,197.32,196.83,197.31,11291.0,188.3253,188.5546,188.0864,188.5451,11291.0
2019-03-22 11:20:00,197.27,197.27,196.76,196.77,2000.0,188.5068,188.5068,188.0195,188.0291,2000.0
2019-03-22 11:25:00,196.69,196.83,196.64,196.76,2100.0,187.9526,188.0864,187.9048,188.0195,2100.0
2019-03-22 11:30:00,196.65,196.75,196.56,196.64,8462.0,187.9144,188.0099,187.8284,187.9048,8462.0
2019-03-22 11:35:00,196.57,196.7,196.42,196.49,3286.0,187.8379,187.9622,187.6946,187.7615,3286.0
2019-03-22 11:40:00,196.45,196.6,196.18,196.34,5047.0,187.7233,187.8666,187.4653,187.6182,5047.0
2019-03-22 11:45:00,196.25,196.29,196.1,196.29,2600.0,187.5322,187.5704,187.3888,187.5704,2600.0
2019-03-22 11:50:00,196.23,196.33,195.98,196.13,2600.0,187.513,187.6086,187.2741,187.4175,2600.0
2019-03-22 11:55:00,196.2,196.4,195.75,195.75,21037.0,187.4844,187.6755,187.0544,187.0544,21037.0
2019-03-22 12:00:00,195.64,195.83,195.41,195.53,7100.0,186.9492,187.1308,186.7295,186.8441,7100.0
2019-03-22 12:05:00,195.54,195.54,195.35,195.5,3607.0,186.8537,186.8537,186.6721,186.8155,3607.0
2019-03-22 12:10:00,195.54,195.59,195.26,195.28,1600.0,186.8537,186.9015,186.5861,186.6052,1600.0
2019-03-22 12:15:00,195.23,195.62,195.23,195.43,2770.0,186.5575,186.9301,186.5575,186.7486,2770.0
2019-03-22 12:20:00,195.51,195.54,195.24,195.25,2100.0,186.825,186.8537,186.567,186.5766,2100.0
2019-03-22 12:25:00,195.21,195.21,195.02,195.02,3009.0,186.5384,186.5384,186.3568,186.3568,3009.0
2019-03-22 12:30:00,195.03,195.65,194.97,195.58,10340.0,186.3663,186.9588,186.309,186.8919,10340.0
2019-03-22 12:35:00,195.41,195.55,195.32,195.47,3200.0,186.7295,186.8632,186.6435,186.7868,3200.0
2019-03-22 12:40:00,195.43,195.44,194.79,194.8,3100.0,186.7486,186.7581,186.137,186.1466,3100.0
2019-03-22 12:45:00,194.97,195.08,194.97,195.04,1500.0,186.309,186.4141,186.309,186.3759,1500.0
2019-03-22 12:50:00,195.03,195.81,195.03,195.81,18733.0,186.3663,187.1117,186.3663,187.1117,18733.0
2019-03-22 12:55:00,195.75,196.02,195.66,196.02,16124.0,187.0544,187.3124,186.9684,187.3124,16124.0
2019-03-22 13:00:00,195.97,196.2,195.74,195.8,20129.0,187.2646,187.4844,187.0448,187.1021,20129.0
2019-03-22 13:05:00,195.57,195.74,195.54,195.67,2490.0,186.8824,187.0448,186.8537,186.9779,2490.0
2019-03-22 13:10:00,195.54,195.6,195.28,195.32,2100.0,186.8537,186.911,186.6052,186.6435,2100.0
2019-03-22 13:15:00,195.27,195.44,195.27,195.32,1100.0,186.5957,186.7581,186.5957,186.6435,1100.0
2019-03-22 13:20:00,195.37,195.37,195.19,195.23,4000.0,186.6912,186.6912,186.5192,186.5575,4000.0
2019-03-22 13:25:00,195.28,195.3,194.82,194.91,6258.0,186.6052,186.6244,186.1657,186.2517,6258.0
2019-03-22 13:30:00,194.79,195.2,194.79,195.04,5300.0,186.137,186.5288,186.137,186.3759,5300.0
2019-03-22 13:35:00,195.08,195.18,194.96,194.96,4213.0,186.4141,186.5097,186.2995,186.2995,4213.0
2019-03-22 13:40:00,195.0,195.04,194.95,195.03,2058.0,186.3377,186.3759,186.2899,186.3663,2058.0
2019-03-22 13:45:00,195.02,195.05,194.86,194.87,300.0,186.3568,186.3855,186.2039,186.2135,300.0
2019-03-22 13:50:00,194.85,194.88,194.63,194.64,1300.0,186.1943,186.223,185.9841,185.9937,1300.0
2019-03-22 13:55:00,194.55,194.55,194.33,194.49,2000.0,185.9077,185.9077,185.6974,185.8503,2000.0
2019-03-22 14:00:00,194.5,194.74,194.42,194.59,2600.0,185.8599,186.0892,185.7834,185.9459,2600.0
2019-03-22 14:05:00,194.7,194.7,194.36,194.66,27971.0,186.051,186.051,185.7261,186.0128,27971.0
2019-03-22 14:10:00,194.65,194.69,194.58,194.66,3700.0,186.0032,186.0415,185.9363,186.0128,3700.0
2019-03-22 14:15:00,194.69,194.85,194.51,194.51,3800.0,186.0415,186.1943,185.8694,185.8694,3800.0
2019-03-22 14:20:00,194.57,194.61,194.39,194.5,16348.0,185.9268,185.965,185.7548,185.8599,16348.0
2019-03-22 14:25:00,194.51,194.54,194.3,194.33,6915.0,185.8694,185.8981,185.6688,185.6974,6915.0
2019-03-22 14:30:00,194.33,194.4,194.26,194.29,14536.0,185.6974,185.7643,185.6306,185.6592,14536.0
2019-03-22 14:35:00,194.22,194.66,194.22,194.39,23054.0,185.5923,186.0128,185.5923,185.7548,23054.0
2019-03-22 14:40:00,194.37,194.5,194.34,194.39,31509.0,185.7357,185.8599,185.707,185.7548,31509.0
2019-03-22 14:45:00,194.36,194.39,194.09,194.31,5921.0,185.7261,185.7548,185.4681,185.6783,5921.0
2019-03-22 14:50:00,194.34,194.41,194.05,194.05,5172.0,185.707,185.7739,185.4299,185.4299,5172.0
2019-03-22 14:55:00,193.94,194.06,193.85,193.86,4400.0,185.3248,185.4394,185.2388,185.2483,4400.0
2019-03-22 15:00:00,193.91,194.13,193.79,193.86,8979.0,185.2961,185.5063,185.1814,185.2483,8979.0
2019-03-22 15:05:00,193.8,193.84,193.65,193.67,3486.0,185.191,185.2292,185.0476,185.0668,3486.0
2019-03-22 15:10:00,193.67,193.67,193.19,193.29,14969.0,185.0668,185.0668,184.6081,184.7036,14969.0
2019-03-22 15:15:00,193.3,193.55,193.13,193.55,14418.0,184.7132,184.9521,184.5507,184.9521,14418.0
2019-03-22 15:20:00,193.54,193.74,193.38,193.59,9396.0,184.9425,185.1337,184.7896,184.9903,9396.0
2019-03-22 15:25:00,193.55,193.59,193.14,193.17,5579.0,184.9521,184.9903,184.5603,184.589,5579.0
2019-03-22 15:30:00,193.12,193.18,192.57,192.58,6128.0,184.5412,184.5985,184.0156,184.0252,6128.0
2019-03-22 15:35:00,192.57,192.75,192.38,192.52,8516.0,184.0156,184.1876,183.8341,183.9678,8516.0
2019-03-22 15:40:00,192.32,192.5,192.18,192.25,9634.0,183.7767,183.9487,183.643,183.7098,9634.0
2019-03-22 15:45:00,192.36,192.84,192.34,192.7,10000.0,183.815,184.2736,183.7958,184.1399,10000.0
2019-03-22 15:50:00,192.71,192.71,192.19,192.24,17693.0,184.1494,184.1494,183.6525,183.7003,17693.0
2019-03-22 15:55:00,192.31,192.35,191.99,192.12,45699.0,183.7672,183.8054,183.4614,183.5856,45699.0
2019-03-25 09:30:00,191.62,192.14,191.62,192.14,2902.0,183.1078,183.6047,183.1078,183.6047,2902.0
2019-03-25 09:35:00,192.71,194.81,192.43,194.38,14710.0,184.1494,186.1561,183.8818,185.7452,14710.0
2019-03-25 09:40:00,194.25,194.49,193.87,194.33,1900.0,185.621,185.8503,185.2579,185.6974,1900.0
2019-03-25 09:45:00,194.14,194.14,193.52,193.52,2145.0,185.5159,185.5159,184.9234,184.9234,2145.0
2019-03-25 09:50:00,193.8,194.39,193.8,193.83,1600.0,185.191,185.7548,185.191,185.2197,1600.0
2019-03-25 09:55:00,193.84,194.21,193.75,193.95,3599.0,185.2292,185.5828,185.1432,185.3343,3599.0
2019-03-25 10:00:00,193.72,194.15,193.61,193.61,2599.0,185.1145,185.5254,185.0094,185.0094,2599.0
2019-03-25 10:05:00,193.78,193.99,193.78,193.85,1301.0,185.1719,185.3725,185.1719,185.2388,1301.0
2019-03-25 10:10:00,193.69,193.92,193.46,193.6,1300.0,185.0859,185.3057,184.8661,184.9999,1300.0
2019-03-25 10:15:00,193.92,194.11,193.83,193.83,1500.0,185.3057,185.4872,185.2197,185.2197,1500.0
2019-03-25 10:20:00,193.62,193.62,193.31,193.31,810.0,185.019,185.019,184.7228,184.7228,810.0
2019-03-25 10:25:00,193.44,193.78,193.44,193.73,1822.0,184.847,185.1719,184.847,185.1241,1822.0
2019-03-25 10:30:00,193.85,194.11,193.85,194.11,2000.0,185.2388,185.4872,185.2388,185.4872,2000.0
2019-03-25 10:35:00,193.8,194.05,193.75,193.95,825.0,185.191,185.4299,185.1432,185.3343,825.0
2019-03-25 10:40:00,193.65,193.88,193.65,193.78,1200.0,185.0476,185.2674,185.0476,185.1719,1200.0
2019-03-25 10:45:00,193.83,193.93,193.67,193.8,1900.0,185.2197,185.3152,185.0668,185.191,1900.0
2019-03-25 10:50:00,194.09,194.47,194.09,194.35,9516.0,185.4681,185.8312,185.4681,185.7166,9516.0
2019-03-25 10:55:00,194.42,194.43,194.24,194.28,2480.0,185.7834,185.793,185.6114,185.6497,2480.0
2019-03-25 11:00:00,194.43,194.55,194.34,194.34,1243.0,185.793,185.9077,185.707,185.707,1243.0
2019-03-25 11:05:00,194.45,194.49,194.07,194.14,2200.0,185.8121,185.8503,185.449,185.5159,2200.0
2019-03-25 11:10:00,193.99,194.36,193.89,194.28,3406.0,185.3725,185.7261,185.277,185.6497,3406.0
2019-03-25 11:15:00,194.35,194.54,194.35,194.42,1300.0,185.7166,185.8981,185.7166,185.7834,1300.0
2019-03-25 11:20:00,194.46,194.7,194.36,194.7,2100.0,185.8217,186.051,185.7261,186.051,2100.0
2019-03-25 11:25:00,194.7,195.14,194.7,195.14,1550.0,186.051,186.4715,186.051,186.4715,1550.0
2019-03-25 11:30:00,195.02,195.07,194.8,195.01,6578.0,186.3568,186.4046,186.1466,186.3472,6578.0
2019-03-25 11:35:00,195.01,195.01,194.85,194.89,1600.0,186.3472,186.3472,186.1943,186.2326,1600.0
2019-03-25 11:40:00,194.89,194.89,194.61,194.71,1900.0,186.2326,186.2326,185.965,186.0606,1900.0
2019-03-25 11:45:00,194.66,194.71,194.29,194.3,1200.0,186.0128,186.0606,185.6592,185.6688,1200.0
2019-03-25 11:50:00,194.59,194.75,194.55,194.75,1300.0,185.9459,186.0988,185.9077,186.0988,1300.0
2019-03-25 11:55:00,194.74,194.9,194.71,194.77,5983.0,186.0892,186.2421,186.0606,186.1179,5983.0
2019-03-25 12:00:00,194.77,194.77,194.49,194.7,4724.0,186.1179,186.1179,185.8503,186.051,4724.0
2019-03-25 12:05:00,194.75,194.76,194.62,194.65,1000.0,186.0988,186.1083,185.9746,186.0032,1000.0
2019-03-25 12:10:00,194.57,194.64,194.45,194.47,1699.0,185.9268,185.9937,185.8121,185.8312,1699.0
2019-03-25 12:15:00,194.41,194.73,194.37,194.7,1212.0,185.7739,186.0797,185.7357,186.051,1212.0
2019-03-25 12:20:00,194.69,194.8,194.67,194.79,818.0,186.0415,186.1466,186.0223,186.137,818.0
2019-03-25 12:25:00,194.83,194.9,194.72,194.8,2900.0,186.1752,186.2421,186.0701,186.1466,2900.0
2019-03-25 12:30:00,194.92,195.17,194.91,195.17,900.0,186.2612,186.5001,186.2517,186.5001,900.0
2019-03-25 12:35:00,195.09,195.17,194.84,194.9,2100.0,186.4237,186.5001,186.1848,186.2421,2100.0
2019-03-25 12:40:00,194.85,194.94,194.78,194.84,1999.0,186.1943,186.2803,186.1275,186.1848,1999.0
2019-03-25 12:45:00,194.82,194.88,194.71,194.8,2054.0,186.1657,186.223,186.0606,186.1466,2054.0
2019-03-25 12:50:00,194.9,194.96,194.8,194.91,4250.0,186.2421,186.2995,186.1466,186.2517,4250.0
2019-03-25 12:55:00,194.83,195.41,194.83,195.31,5331.0,186.1752,186.7295,186.1752,186.6339,5331.0
2019-03-25 13:00:00,195.32,195.35,195.12,195.22,1600.0,186.6435,186.6721,186.4523,186.5479,1600.0
2019-03-25 13:05:00,195.12,195.12,194.96,194.96,500.0,186.4523,186.4523,186.2995,186.2995,500.0
2019-03-25 13:10:00,195.08,195.36,195.08,195.28,1900.0,186.4141,186.6817,186.4141,186.6052,1900.0
2019-03-25 13:15:00,195.28,195.28,195.28,195.28,0.0,186.6052,186.6052,186.6052,186.6052,0.0
2019-03-25 13:20:00,195.13,195.42,195.11,195.4,1800.0,186.4619,186.739,186.4428,186.7199,1800.0
2019-03-25 13:25:00,195.29,195.45,195.29,195.45,300.0,186.6148,186.7677,186.6148,186.7677,300.0
2019-03-25 13:30:00,195.35,195.55,195.33,195.55,700.0,186.6721,186.8632,186.653,186.8632,700.0
2019-03-25 13:35:00,195.42,195.53,195.42,195.51,700.0,186.739,186.8441,186.739,186.825,700.0
2019-03-25 13:40:00,195.5,195.64,195.47,195.55,1022.0,186.8155,186.9492,186.7868,186.8632,1022.0
2019-03-25 13:45:00,195.6,196.03,195.6,195.71,6900.0,186.911,187.3219,186.911,187.0161,6900.0
2019-03-25 13:50:00,195.92,196.02,195.71,195.71,2313.0,187.2168,187.3124,187.0161,187.0161,2313.0
2019-03-25 13:55:00,195.8,195.87,195.63,195.82,2100.0,187.1021,187.169,186.9397,187.1213,2100.0
2019-03-25 14:00:00,195.75,195.91,195.75,195.75,2000.0,187.0544,187.2073,187.0544,187.0544,2000.0
2019-03-25 14:05:00,195.66,195.84,195.66,195.76,4901.0,186.9684,187.1404,186.9684,187.0639,4901.0
2019-03-25 14:10:00,195.81,195.99,195.71,195.99,3100.0,187.1117,187.2837,187.0161,187.2837,3100.0
2019-03-25 14:15:00,196.1,196.19,195.86,195.93,1939.0,187.3888,187.4748,187.1595,187.2264,1939.0
2019-03-25 14:20:00,195.92,195.95,195.73,195.77,2859.0,187.2168,187.2455,187.0353,187.0735,2859.0
2019-03-25 14:25:00,195.81,195.88,195.73,195.88,1600.0,187.1117,187.1786,187.0353,187.1786,1600.0
2019-03-25 14:30:00,195.89,196.28,195.89,196.1,1797.0,187.1881,187.5608,187.1881,187.3888,1797.0
2019-03-25 14:35:00,196.12,196.14,196.02,196.14,700.0,187.4079,187.427,187.3124,187.427,700.0
2019-03-25 14:40:00,196.2,196.44,196.14,196.44,2400.0,187.4844,187.7137,187.427,187.7137,2400.0
2019-03-25 14:45:00,196.36,196.48,196.35,196.38,1800.0,187.6373,187.7519,187.6277,187.6564,1800.0
2019-03-25 14:50:00,196.43,196.43,196.22,196.22,2100.0,187.7042,187.7042,187.5035,187.5035,2100.0
2019-03-25 14:55:00,196.29,196.48,196.2,196.35,2902.0,187.5704,187.7519,187.4844,187.6277,2902.0
2019-03-25 15:00:00,196.5,196.59,196.38,196.4,3117.0,187.771,187.857,187.6564,187.6755,3117.0
2019-03-25 15:05:00,196.34,196.57,196.34,196.51,1800.0,187.6182,187.8379,187.6182,187.7806,1800.0
2019-03-25 15:10:00,196.54,196.81,196.54,196.66,6100.0,187.8093,188.0673,187.8093,187.9239,6100.0
2019-03-25 15:15:00,196.66,196.75,196.56,196.59,1600.0,187.9239,188.0099,187.8284,187.857,1600.0
2019-03-25 15:20:00,196.59,196.79,196.59,196.79,2693.0,187.857,188.0482,187.857,188.0482,2693.0
2019-03-25 15:25:00,196.79,196.94,196.74,196.79,3119.0,188.0482,188.1915,188.0004,188.0482,3119.0
2019-03-25 15:30:00,196.83,196.83,196.56,196.62,2200.0,188.0864,188.0864,187.8284,187.8857,2200.0
2019-03-25 15:35:00,196.58,196.68,196.49,196.5,2500.0,187.8475,187.9431,187.7615,187.771,2500.0
2019-03-25 15:40:00,196.56,196.64,196.43,196.64,3181.0,187.8284,187.9048,187.7042,187.9048,3181.0
2019-03-25 15:45:00,196.67,196.87,196.47,196.47,9238.0,187.9335,188.1246,187.7424,187.7424,9238.0
2019-03-25 15:50:00,196.52,196.67,196.45,196.5,13250.0,187.7902,187.9335,187.7233,187.771,13250.0
2019-03-25 15:55:00,196.57,196.68,196.21,196.48,25024.0,187.8379,187.9431,187.4939,187.7519,25024.0
2019-03-26 09:30:00,197.9,198.31,196.89,197.1,7549.0,189.1089,189.5006,188.1437,188.3444,7549.0
2019-03-26 09:35:00,197.18,197.18,196.01,196.23,25156.0,188.4208,188.4208,187.3028,187.513,25156.0
2019-03-26 09:40:00,196.31,196.53,196.22,196.48,4143.0,187.5895,187.7997,187.5035,187.7519,4143.0
2019-03-26 09:45:00,196.49,196.49,194.69,194.71,5985.0,187.7615,187.7615,186.0415,186.0606,5985.0
2019-03-26 09:50:00,194.69,194.71,194.24,194.33,4414.0,186.0415,186.0606,185.6114,185.6974,4414.0
2019-03-26 09:55:00,194.25,194.92,194.25,194.28,7690.0,185.621,186.2612,185.621,185.6497,7690.0
2019-03-26 10:00:00,194.44,194.44,193.45,193.52,4621.0,185.8026,185.8026,184.8565,184.9234,4621.0
2019-03-26 10:05:00,193.52,193.66,193.38,193.55,2960.0,184.9234,185.0572,184.7896,184.9521,2960.0
2019-03-26 10:10:00,193.43,193.47,193.26,193.43,4206.0,184.8374,184.8756,184.675,184.8374,4206.0
2019-03-26 10:15:00,193.52,193.93,193.52,193.93,4858.0,184.9234,185.3152,184.9234,185.3152,4858.0
2019-03-26 10:20:00,193.84,193.84,193.56,193.72,3199.0,185.2292,185.2292,184.9616,185.1145,3199.0
2019-03-26 10:25:00,193.73,194.14,193.71,194.12,3427.0,185.1241,185.5159,185.105,185.4968,3427.0
2019-03-26 10:30:00,194.01,194.39,193.94,194.28,4234.0,185.3917,185.7548,185.3248,185.6497,4234.0
2019-03-26 10:35:00,194.16,194.72,194.15,194.72,10206.0,185.535,186.0701,185.5254,186.0701,10206.0
2019-03-26 10:40:00,194.7,194.92,194.6,194.63,2956.0,186.051,186.2612,185.9554,185.9841,2956.0
2019-03-26 10:45:00,194.63,195.66,194.62,195.58,4200.0,185.9841,186.9684,185.9746,186.8919,4200.0
2019-03-26 10:50:00,195.58,196.28,195.57,196.1,10126.0,186.8919,187.5608,186.8824,187.3888,10126.0
2019-03-26 10:55:00,196.19,196.62,196.12,196.4,5657.0,187.4748,187.8857,187.4079,187.6755,5657.0
2019-03-26 11:00:00,196.4,196.62,196.19,196.41,8531.0,187.6755,187.8857,187.4748,187.685,8531.0
2019-03-26 11:05:00,196.4,196.82,196.38,196.69,8749.0,187.6755,188.0768,187.6564,187.9526,8749.0
2019-03-26 11:10:00,196.64,196.68,195.87,195.96,8826.0,187.9048,187.9431,187.169,187.255,8826.0
2019-03-26 11:15:00,195.83,195.91,195.43,195.44,1920.0,187.1308,187.2073,186.7486,186.7581,1920.0
2019-03-26 11:20:00,195.37,195.37,194.78,195.08,7084.0,186.6912,186.6912,186.1275,186.4141,7084.0
2019-03-26 11:25:00,195.08,195.19,194.94,195.09,6117.0,186.4141,186.5192,186.2803,186.4237,6117.0
2019-03-26 11:30:00,195.12,195.3,195.0,195.19,5800.0,186.4523,186.6244,186.3377,186.5192,5800.0
2019-03-26 11:35:00,195.16,195.23,195.05,195.09,4244.0,186.4906,186.5575,186.3855,186.4237,4244.0
2019-03-26 11:40:00,195.1,195.32,195.03,195.2,2925.0,186.4332,186.6435,186.3663,186.5288,2925.0
2019-03-26 11:45:00,195.14,195.27,194.72,194.81,5495.0,186.4715,186.5957,186.0701,186.1561,5495.0
2019-03-26 11:50:00,194.8,194.8,194.14,194.44,3500.0,186.1466,186.1466,185.5159,185.8026,3500.0
2019-03-26 11:55:00,194.34,194.55,194.3,194.48,2823.0,185.707,185.9077,185.6688,185.8408,2823.0
2019-03-26 12:00:00,194.39,194.47,194.23,194.28,2363.0,185.7548,185.8312,185.6019,185.6497,2363.0
2019-03-26 12:05:00,194.31,194.35,193.94,193.94,2907.0,185.6783,185.7166,185.3248,185.3248,2907.0
2019-03-26 12:10:00,193.97,194.13,193.82,193.99,10626.0,185.3534,185.5063,185.2101,185.3725,10626.0
2019-03-26 12:15:00,194.03,194.13,193.92,193.99,1306.0,185.4108,185.5063,185.3057,185.3725,1306.0
2019-03-26 12:20:00,194.0,194.14,193.76,193.76,2589.0,185.3821,185.5159,185.1528,185.1528,2589.0
2019-03-26 12:25:00,193.83,193.96,193.71,193.92,2751.0,185.2197,185.3439,185.105,185.3057,2751.0
2019-03-26 12:30:00,193.8,193.8,193.56,193.59,2924.0,185.191,185.191,184.9616,184.9903,2924.0
2019-03-26 12:35:00,193.6,193.6,193.36,193.36,2124.0,184.9999,184.9999,184.7705,184.7705,2124.0
2019-03-26 12:40:00,193.24,193.68,193.08,193.68,3899.0,184.6559,185.0763,184.503,185.0763,3899.0
2019-03-26 12:45:00,193.56,193.56,193.35,193.48,2097.0,184.9616,184.9616,184.761,184.8852,2097.0
2019-03-26 12:50:00,193.52,194.11,193.52,194.11,2000.0,184.9234,185.4872,184.9234,185.4872,2000.0
2019-03-26 12:55:00,194.23,194.59,194.19,194.43,12019.0,185.6019,185.9459,185.5637,185.793,12019.0
2019-03-26 13:00:00,194.49,194.75,194.25,194.49,4800.0,185.8503,186.0988,185.621,185.8503,4800.0
2019-03-26 13:05:00,194.39,194.55,194.33,194.55,1319.0,185.7548,185.9077,185.6974,185.9077,1319.0
2019-03-26 13:10:00,194.52,194.69,194.46,194.59,2802.0,185.879,186.0415,185.8217,185.9459,2802.0
2019-03-26 13:15:00,194.56,194.65,194.5,194.61,1300.0,185.9172,186.0032,185.8599,185.965,1300.0
2019-03-26 13:20:00,194.59,194.63,194.36,194.42,2600.0,185.9459,185.9841,185.7261,185.7834,2600.0
2019-03-26 13:25:00,194.32,194.46,194.28,194.32,2136.0,185.6879,185.8217,185.6497,185.6879,2136.0
2019-03-26 13:30:00,194.09,194.09,194.03,194.03,200.0,185.4681,185.4681,185.4108,185.4108,200.0
2019-03-26 13:35:00,194.0,194.15,193.9,194.09,3235.0,185.3821,185.5254,185.2865,185.4681,3235.0
2019-03-26 13:40:00,194.22,194.28,194.21,194.23,1400.0,185.5923,185.6497,185.5828,185.6019,1400.0
2019-03-26 13:45:00,194.19,194.28,194.04,194.28,2709.0,185.5637,185.6497,185.4203,185.6497,2709.0
2019-03-26 13:50:00,194.21,194.21,193.97,194.0,2200.0,185.5828,185.5828,185.3534,185.3821,2200.0
2019-03-26 13:55:00,194.06,194.16,193.99,194.06,1579.0,185.4394,185.535,185.3725,185.4394,1579.0
2019-03-26 14:00:00,194.11,194.12,193.96,193.99,800.0,185.4872,185.4968,185.3439,185.3725,800.0
2019-03-26 14:05:00,193.97,194.08,193.96,193.98,1935.0,185.3534,185.4585,185.3439,185.363,1935.0
2019-03-26 14:10:00,193.79,193.91,193.73,193.81,3301.0,185.1814,185.2961,185.1241,185.2005,3301.0
2019-03-26 14:15:00,193.9,194.39,193.9,194.35,2200.0,185.2865,185.7548,185.2865,185.7166,2200.0
2019-03-26 14:20:00,194.24,194.24,194.11,194.17,2000.0,185.6114,185.6114,185.4872,185.5445,2000.0
2019-03-26 14:25:00,194.13,194.13,193.93,194.0,4400.0,185.5063,185.5063,185.3152,185.3821,4400.0
2019-03-26 14:30:00,193.92,194.12,193.86,194.11,9832.0,185.3057,185.4968,185.2483,185.4872,9832.0
2019-03-26 14:35:00,194.15,194.58,194.15,194.58,2500.0,185.5254,185.9363,185.5254,185.9363,2500.0
2019-03-26 14:40:00,194.56,195.09,194.56,195.09,3230.0,185.9172,186.4237,185.9172,186.4237,3230.0
2019-03-26 14:45:00,195.07,195.41,195.07,195.4,1800.0,186.4046,186.7295,186.4046,186.7199,1800.0
2019-03-26 14:50:00,195.45,195.65,195.18,195.41,4026.0,186.7677,186.9588,186.5097,186.7295,4026.0
2019-03-26 14:55:00,195.29,195.7,195.22,195.7,4250.0,186.6148,187.0066,186.5479,187.0066,4250.0
2019-03-26 15:00:00,195.71,195.92,195.7,195.89,5747.0,187.0161,187.2168,187.0066,187.1881,5747.0
2019-03-26 15:05:00,195.87,196.14,195.82,196.03,6540.0,187.169,187.427,187.1213,187.3219,6540.0
2019-03-26 15:10:00,196.01,196.29,196.01,196.11,4200.0,187.3028,187.5704,187.3028,187.3984,4200.0
2019-03-26 15:15:00,196.16,196.26,196.01,196.01,3914.0,187.4461,187.5417,187.3028,187.3028,3914.0
2019-03-26 15:20:00,196.01,196.12,195.95,195.96,4600.0,187.3028,187.4079,187.2455,187.255,4600.0
2019-03-26 15:25:00,195.96,196.14,195.88,196.04,3600.0,187.255,187.427,187.1786,187.3315,3600.0
2019-03-26 15:30:00,196.02,196.11,195.91,195.95,4900.0,187.3124,187.3984,187.2073,187.2455,4900.0
2019-03-26 15:35:00,195.99,196.05,195.73,195.89,6000.0,187.2837,187.341,187.0353,187.1881,6000.0
2019-03-26 15:40:00,195.86,195.95,195.73,195.81,9209.0,187.1595,187.2455,187.0353,187.1117,9209.0
2019-03-26 15:45:00,195.84,196.43,195.84,196.43,9040.0,187.1404,187.7042,187.1404,187.7042,9040.0
2019-03-26 15:50:00,196.43,196.55,196.34,196.55,7892.0,187.7042,187.8188,187.6182,187.8188,7892.0
2019-03-26 15:55:00,196.61,196.92,196.5,196.75,21344.0,187.8762,188.1724,187.771,188.0099,21344.0
2019-03-27 09:30:00,196.0,199.01,196.0,198.58,6540.0,187.2933,190.1695,187.2933,189.7586,6540.0
2019-03-27 09:35:00,198.95,198.95,198.16,198.16,1300.0,190.1122,190.1122,189.3573,189.3573,1300.0
2019-03-27 09:40:00,197.69,197.78,197.16,197.43,3200.0,188.9082,188.9942,188.4017,188.6597,3200.0
2019-03-27 09:45:00,197.24,198.07,196.49,196.63,29352.0,188.4782,189.2713,187.7615,187.8953,29352.0
2019-03-27 09:50:00,196.59,197.17,196.47,197.06,6576.0,187.857,188.4113,187.7424,188.3062,6576.0
2019-03-27 09:55:00,197.18,197.93,197.02,197.31,5552.0,188.4208,189.1375,188.2679,188.5451,5552.0
2019-03-27 10:00:00,196.88,196.88,196.39,196.71,4400.0,188.1342,188.1342,187.6659,187.9717,4400.0
2019-03-27 10:05:00,196.6,196.91,196.59,196.91,1640.0,187.8666,188.1628,187.857,188.1628,1640.0
2019-03-27 10:10:00,196.9,196.99,196.58,196.78,2842.0,188.1533,188.2393,187.8475,188.0386,2842.0
2019-03-27 10:15:00,196.64,196.73,196.47,196.73,1200.0,187.9048,187.9908,187.7424,187.9908,1200.0
2019-03-27 10:20:00,197.08,197.5,196.94,197.5,2600.0,188.3253,188.7266,188.1915,188.7266,2600.0
2019-03-27 10:25:00,197.26,197.46,197.04,197.28,4150.0,188.4973,188.6884,188.2871,188.5164,4150.0
2019-03-27 10:30:00,197.01,197.04,196.96,196.96,1338.0,188.2584,188.2871,188.2106,188.2106,1338.0
2019-03-27 10:35:00,197.12,197.28,196.68,196.68,1000.0,188.3635,188.5164,187.9431,187.9431,1000.0
2019-03-27 10:40:00,196.59,196.81,196.08,196.17,12260.0,187.857,188.0673,187.3697,187.4557,12260.0
2019-03-27 10:45:00,196.06,196.35,196.0,196.35,1725.0,187.3506,187.6277,187.2933,187.6277,1725.0
2019-03-27 10:50:00,196.23,196.37,196.0,196.37,2825.0,187.513,187.6468,187.2933,187.6468,2825.0
2019-03-27 10:55:00,196.42,196.54,196.42,196.54,1045.0,187.6946,187.8093,187.6946,187.8093,1045.0
2019-03-27 11:00:00,196.77,196.77,196.14,196.14,1400.0,188.0291,188.0291,187.427,187.427,1400.0
2019-03-27 11:05:00,196.15,196.45,195.97,196.1,12224.0,187.4366,187.7233,187.2646,187.3888,12224.0
2019-03-27 11:10:00,195.99,196.23,195.98,196.23,2200.0,187.2837,187.513,187.2741,187.513,2200.0
2019-03-27 11:15:00,196.03,196.03,195.65,195.85,27744.0,187.3219,187.3219,186.9588,187.1499,27744.0
2019-03-27 11:20:00,195.8,196.29,195.61,196.29,7031.0,187.1021,187.5704,186.9206,187.5704,7031.0
2019-03-27 11:25:00,196.38,196.72,196.38,196.46,1312.0,187.6564,187.9813,187.6564,187.7328,1312.0
2019-03-27 11:30:00,196.18,196.18,195.65,195.72,1831.0,187.4653,187.4653,186.9588,187.0257,1831.0
2019-03-27 11:35:00,195.53,195.66,195.53,195.64,500.0,186.8441,186.9684,186.8441,186.9492,500.0
2019-03-27 11:40:00,195.77,195.81,195.33,195.33,3234.0,187.0735,187.1117,186.653,186.653,3234.0
2019-03-27 11:45:00,195.52,195.52,194.95,194.95,3000.0,186.8346,186.8346,186.2899,186.2899,3000.0
2019-03-27 11:50:00,194.94,195.33,194.93,194.97,2300.0,186.2803,186.653,186.2708,186.309,2300.0
2019-03-27 11:55:00,195.04,195.54,194.98,195.52,1917.0,186.3759,186.8537,186.3186,186.8346,1917.0
2019-03-27 12:00:00,195.44,195.44,194.75,194.95,7000.0,186.7581,186.7581,186.0988,186.2899,7000.0
2019-03-27 12:05:00,195.29,195.45,195.29,195.44,5275.0,186.6148,186.7677,186.6148,186.7581,5275.0
2019-03-27 12:10:00,195.29,195.29,194.78,194.88,5616.0,186.6148,186.6148,186.1275,186.223,5616.0
2019-03-27 12:15:00,194.97,195.06,194.88,194.95,1100.0,186.309,186.395,186.223,186.2899,1100.0
2019-03-27 12:20:00,195.03,195.31,195.02,195.29,1400.0,186.3663,186.6339,186.3568,186.6148,1400.0
2019-03-27 12:25:00,195.14,195.46,195.14,195.46,1200.0,186.4715,186.7772,186.4715,186.7772,1200.0
2019-03-27 12:30:00,195.53,195.61,195.31,195.41,3871.0,186.8441,186.9206,186.6339,186.7295,3871.0
2019-03-27 12:35:00,195.29,195.39,195.19,195.19,1100.0,186.6148,186.7104,186.5192,186.5192,1100.0
2019-03-27 12:40:00,195.17,195.49,195.1,195.49,1121.0,186.5001,186.8059,186.4332,186.8059,1121.0
2019-03-27 12:45:00,195.53,195.68,195.41,195.68,1300.0,186.8441,186.9875,186.7295,186.9875,1300.0
2019-03-27 12:50:00,195.57,195.8,195.57,195.8,2800.0,186.8824,187.1021,186.8824,187.1021,2800.0
2019-03-27 12:55:00,195.84,195.93,195.76,195.78,1321.0,187.1404,187.2264,187.0639,187.083,1321.0
2019-03-27 13:00:00,195.76,195.77,195.59,195.65,1800.0,187.0639,187.0735,186.9015,186.9588,1800.0
2019-03-27 13:05:00,195.68,195.75,195.53,195.53,1000.0,186.9875,187.0544,186.8441,186.8441,1000.0
2019-03-27 13:10:00,195.62,196.33,195.62,196.33,2729.0,186.9301,187.6086,186.9301,187.6086,2729.0
2019-03-27 13:15:00,196.3,196.47,196.16,196.25,2818.0,187.5799,187.7424,187.4461,187.5322,2818.0
2019-03-27 13:20:00,196.36,196.45,196.21,196.21,501.0,187.6373,187.7233,187.4939,187.4939,501.0
2019-03-27 13:25:00,196.44,196.5,196.37,196.38,400.0,187.7137,187.771,187.6468,187.6564,400.0
2019-03-27 13:30:00,196.47,196.51,196.27,196.45,3000.0,187.7424,187.7806,187.5513,187.7233,3000.0
2019-03-27 13:35:00,196.39,196.51,196.32,196.51,800.0,187.6659,187.7806,187.599,187.7806,800.0
2019-03-27 13:40:00,196.69,196.9,196.69,196.78,1600.0,187.9526,188.1533,187.9526,188.0386,1600.0
2019-03-27 13:45:00,196.81,196.82,196.69,196.7,1994.0,188.0673,188.0768,187.9526,187.9622,1994.0
2019-03-27 13:50:00,196.63,196.68,196.55,196.55,3167.0,187.8953,187.9431,187.8188,187.8188,3167.0
2019-03-27 13:55:00,196.72,196.8,196.72,196.74,500.0,187.9813,188.0577,187.9813,188.0004,500.0
2019-03-27 14:00:00,196.91,196.95,196.74,196.95,2300.0,188.1628,188.2011,188.0004,188.2011,2300.0
2019-03-27 14:05:00,196.99,197.16,196.83,197.16,5144.0,188.2393,188.4017,188.0864,188.4017,5144.0
2019-03-27 14:10:00,197.27,197.27,196.91,197.12,7836.0,188.5068,188.5068,188.1628,188.3635,7836.0
2019-03-27 14:15:00,197.08,197.08,196.86,196.86,707.0,188.3253,188.3253,188.1151,188.1151,707.0
2019-03-27 14:20:00,196.9,196.91,196.67,196.91,1237.0,188.1533,188.1628,187.9335,188.1628,1237.0
2019-03-27 14:25:00,196.94,196.94,196.84,196.84,476.0,188.1915,188.1915,188.0959,188.0959,476.0
2019-03-27 14:30:00,196.96,197.13,196.91,196.95,2434.0,188.2106,188.3731,188.1628,188.2011,2434.0
2019-03-27 14:35:00,196.85,197.01,196.48,196.48,2600.0,188.1055,188.2584,187.7519,187.7519,2600.0
2019-03-27 14:40:00,196.59,196.69,196.59,196.69,200.0,187.857,187.9526,187.857,187.9526,200.0
2019-03-27 14:45:00,196.75,196.89,196.74,196.82,705.0,188.0099,188.1437,188.0004,188.0768,705.0
2019-03-27 14:50:00,196.9,196.92,196.79,196.92,844.0,188.1533,188.1724,188.0482,188.1724,844.0
2019-03-27 14:55:00,196.96,196.96,196.6,196.83,1000.0,188.2106,188.2106,187.8666,188.0864,1000.0
2019-03-27 15:00:00,196.7,196.7,196.38,196.39,1700.0,187.9622,187.9622,187.6564,187.6659,1700.0
2019-03-27 15:05:00,196.55,196.66,196.49,196.49,1100.0,187.8188,187.9239,187.7615,187.7615,1100.0
2019-03-27 15:10:00,196.64,196.84,196.25,196.47,5400.0,187.9048,188.0959,187.5322,187.7424,5400.0
2019-03-27 15:15:00,196.44,196.55,196.34,196.51,1708.0,187.7137,187.8188,187.6182,187.7806,1708.0
2019-03-27 15:20:00,196.51,196.52,196.35,196.43,2168.0,187.7806,187.7902,187.6277,187.7042,2168.0
2019-03-27 15:25:00,196.46,196.66,196.39,196.45,2410.0,187.7328,187.9239,187.6659,187.7233,2410.0
2019-03-27 15:30:00,196.54,196.81,196.36,196.4,6222.0,187.8093,188.0673,187.6373,187.6755,6222.0
2019-03-27 15:35:00,196.48,196.49,196.18,196.34,5437.0,187.7519,187.7615,187.4653,187.6182,5437.0
2019-03-27 15:40:00,196.29,196.4,196.15,196.2,6332.0,187.5704,187.6755,187.4366,187.4844,6332.0
2019-03-27 15:45:00,196.2,196.68,196.13,196.47,10355.0,187.4844,187.9431,187.4175,187.7424,10355.0
2019-03-27 15:50:00,196.49,196.53,196.29,196.32,8103.0,187.7615,187.7997,187.5704,187.599,8103.0
2019-03-27 15:55:00,196.29,196.54,196.04,196.34,32303.0,187.5704,187.8093,187.3315,187.6182,32303.0
2019-03-28 09:30:00,196.71,196.71,196.41,196.42,2219.0,187.9717,187.9717,187.685,187.6946,2219.0
2019-03-28 09:35:00,197.17,197.27,196.86,196.93,1700.0,188.4113,188.5068,188.1151,188.1819,1700.0
2019-03-28 09:40:00,196.66,197.92,196.4,197.55,26599.0,187.9239,189.128,187.6755,188.7744,26599.0
2019-03-28 09:45:00,197.75,198.05,197.5,197.65,5165.0,188.9655,189.2522,188.7266,188.87,5165.0
2019-03-28 09:50:00,197.83,198.36,197.76,198.07,3762.0,189.042,189.5484,188.9751,189.2713,3762.0
2019-03-28 09:55:00,197.97,198.59,197.97,198.59,1100.0,189.1757,189.7682,189.1757,189.7682,1100.0
2019-03-28 10:00:00,198.58,198.9,198.5,198.56,2355.0,189.7586,190.0644,189.6822,189.7395,2355.0
2019-03-28 10:05:00,198.46,198.46,198.14,198.24,1401.0,189.644,189.644,189.3382,189.4338,1401.0
2019-03-28 10:10:00,198.3,198.34,198.09,198.1,3500.0,189.4911,189.5293,189.2904,189.3,3500.0
2019-03-28 10:15:00,198.18,198.5,198.18,198.5,1600.0,189.3764,189.6822,189.3764,189.6822,1600.0
2019-03-28 10:20:00,198.38,198.51,198.35,198.4,2591.0,189.5675,189.6918,189.5389,189.5866,2591.0
2019-03-28 10:25:00,198.33,198.37,197.9,198.18,2600.0,189.5198,189.558,189.1089,189.3764,2600.0
2019-03-28 10:30:00,198.33,198.68,198.33,198.42,2100.0,189.5198,189.8542,189.5198,189.6058,2100.0
2019-03-28 10:35:00,198.5,198.5,198.34,198.34,600.0,189.6822,189.6822,189.5293,189.5293,600.0
2019-03-28 10:40:00,198.25,198.37,198.21,198.35,1200.0,189.4433,189.558,189.4051,189.5389,1200.0
2019-03-28 10:45:00,198.39,198.77,198.39,198.77,1857.0,189.5771,189.9402,189.5771,189.9402,1857.0
2019-03-28 10:50:00,198.61,198.61,198.37,198.48,1845.0,189.7873,189.7873,189.558,189.6631,1845.0
2019-03-28 10:55:00,198.4,198.4,198.07,198.17,2800.0,189.5866,189.5866,189.2713,189.3669,2800.0
2019-03-28 11:00:00,198.36,198.36,197.99,198.2,1581.0,189.5484,189.5484,189.1949,189.3955,1581.0
2019-03-28 11:05:00,198.05,198.23,198.01,198.23,4754.0,189.2522,189.4242,189.214,189.4242,4754.0
2019-03-28 11:10:00,198.24,198.34,197.97,198.15,3800.0,189.4338,189.5293,189.1757,189.3477,3800.0
2019-03-28 11:15:00,197.99,198.02,197.91,198.0,1600.0,189.1949,189.2235,189.1184,189.2044,1600.0
2019-03-28 11:20:00,197.74,197.99,197.63,197.75,8342.0,188.956,189.1949,188.8508,188.9655,8342.0
2019-03-28 11:25:00,197.81,197.81,197.44,197.5,10931.0,189.0229,189.0229,188.6693,188.7266,10931.0
2019-03-28 11:30:00,197.5,197.56,197.25,197.38,9274.0,188.7266,188.784,188.4877,188.612,9274.0
2019-03-28 11:35:00,197.39,197.48,197.2,197.48,1100.0,188.6215,188.7075,188.44,188.7075,1100.0
2019-03-28 11:40:00,197.33,197.35,197.01,197.09,4857.0,188.5642,188.5833,188.2584,188.3348,4857.0
2019-03-28 11:45:00,196.91,197.31,196.91,197.31,925.0,188.1628,188.5451,188.1628,188.5451,925.0
2019-03-28 11:50:00,197.36,197.38,196.88,196.97,1300.0,188.5928,188.612,188.1342,188.2202,1300.0
2019-03-28 11:55:00,197.02,197.09,196.87,196.88,600.0,188.2679,188.3348,188.1246,188.1342,600.0
2019-03-28 12:00:00,196.84,196.88,196.51,196.56,1715.0,188.0959,188.1342,187.7806,187.8284,1715.0
2019-03-28 12:05:00,196.59,196.6,196.32,196.32,1300.0,187.857,187.8666,187.599,187.599,1300.0
2019-03-28 12:10:00,196.26,196.34,196.09,196.09,1300.0,187.5417,187.6182,187.3793,187.3793,1300.0
2019-03-28 12:15:00,196.19,196.26,196.11,196.22,700.0,187.4748,187.5417,187.3984,187.5035,700.0
2019-03-28 12:20:00,196.27,196.53,196.27,196.53,1700.0,187.5513,187.7997,187.5513,187.7997,1700.0
2019-03-28 12:25:00,196.55,196.92,196.47,196.69,5500.0,187.8188,188.1724,187.7424,187.9526,5500.0
2019-03-28 12:30:00,196.72,196.82,196.44,196.53,4688.0,187.9813,188.0768,187.7137,187.7997,4688.0
2019-03-28 12:35:00,196.46,196.58,196.39,196.58,1125.0,187.7328,187.8475,187.6659,187.8475,1125.0
2019-03-28 12:40:00,196.55,196.58,196.46,196.46,700.0,187.8188,187.8475,187.7328,187.7328,700.0
2019-03-28 12:45:00,196.43,196.62,196.36,196.57,5807.0,187.7042,187.8857,187.6373,187.8379,5807.0
2019-03-28 12:50:00,196.48,196.52,196.15,196.32,9725.0,187.7519,187.7902,187.4366,187.599,9725.0
2019-03-28 12:55:00,196.36,196.71,196.36,196.71,4859.0,187.6373,187.9717,187.6373,187.9717,4859.0
2019-03-28 13:00:00,196.75,196.95,196.75,196.95,800.0,188.0099,188.2011,188.0099,188.2011,800.0
2019-03-28 13:05:00,196.94,196.94,196.88,196.89,700.0,188.1915,188.1915,188.1342,188.1437,700.0
2019-03-28 13:10:00,196.98,197.0,196.92,196.92,1700.0,188.2297,188.2488,188.1724,188.1724,1700.0
2019-03-28 13:15:00,196.83,197.07,196.83,197.0,3492.0,188.0864,188.3157,188.0864,188.2488,3492.0
2019-03-28 13:20:00,196.95,196.97,196.87,196.93,1578.0,188.2011,188.2202,188.1246,188.1819,1578.0
2019-03-28 13:25:00,196.95,197.09,196.95,197.09,1199.0,188.2011,188.3348,188.2011,188.3348,1199.0
2019-03-28 13:30:00,197.26,197.33,197.26,197.33,400.0,188.4973,188.5642,188.4973,188.5642,400.0
2019-03-28 13:35:00,197.11,197.15,197.07,197.08,872.0,188.3539,188.3922,188.3157,188.3253,872.0
2019-03-28 13:40:00,197.01,197.06,196.99,197.06,894.0,188.2584,188.3062,188.2393,188.3062,894.0
2019-03-28 13:45:00,196.98,197.08,196.93,196.93,5342.0,188.2297,188.3253,188.1819,188.1819,5342.0
2019-03-28 13:50:00,197.04,197.04,196.93,196.99,2500.0,188.2871,188.2871,188.1819,188.2393,2500.0
2019-03-28 13:55:00,196.92,197.06,196.86,197.0,4829.0,188.1724,188.3062,188.1151,188.2488,4829.0
2019-03-28 14:00:00,196.98,197.0,196.86,196.86,4499.0,188.2297,188.2488,188.1151,188.1151,4499.0
2019-03-28 14:05:00,196.88,196.96,196.82,196.96,6993.0,188.1342,188.2106,188.0768,188.2106,6993.0
2019-03-28 14:10:00,196.89,196.97,196.83,196.97,18456.0,188.1437,188.2202,188.0864,188.2202,18456.0
2019-03-28 14:15:00,196.89,196.89,196.78,196.78,1000.0,188.1437,188.1437,188.0386,188.0386,1000.0
2019-03-28 14:20:00,196.77,196.87,196.69,196.87,2459.0,188.0291,188.1246,187.9526,188.1246,2459.0
2019-03-28 14:25:00,196.89,196.94,196.78,196.9,3424.0,188.1437,188.1915,188.0386,188.1533,3424.0
2019-03-28 14:30:00,196.87,196.97,196.83,196.83,2644.0,188.1246,188.2202,188.0864,188.0864,2644.0
2019-03-28 14:35:00,196.88,197.0,196.88,197.0,701.0,188.1342,188.2488,188.1342,188.2488,701.0
2019-03-28 14:40:00,197.0,197.16,196.92,196.97,4700.0,188.2488,188.4017,188.1724,188.2202,4700.0
2019-03-28 14:45:00,196.96,197.0,196.91,196.93,2100.0,188.2106,188.2488,188.1628,188.1819,2100.0
2019-03-28 14:50:00,196.94,197.11,196.89,197.11,1800.0,188.1915,188.3539,188.1437,188.3539,1800.0
2019-03-28 14:55:00,196.93,197.19,196.93,197.19,1405.0,188.1819,188.4304,188.1819,188.4304,1405.0
2019-03-28 15:00:00,197.07,197.37,197.07,197.28,1700.0,188.3157,188.6024,188.3157,188.5164,1700.0
2019-03-28 15:05:00,197.22,197.41,197.22,197.34,1113.0,188.4591,188.6406,188.4591,188.5737,1113.0
2019-03-28 15:10:00,197.41,197.47,197.36,197.47,1100.0,188.6406,188.698,188.5928,188.698,1100.0
2019-03-28 15:15:00,197.42,197.44,197.22,197.3,3011.0,188.6502,188.6693,188.4591,188.5355,3011.0
2019-03-28 15:20:00,197.37,197.47,197.35,197.47,1205.0,188.6024,188.698,188.5833,188.698,1205.0
2019-03-28 15:25:00,197.47,197.51,197.27,197.27,4061.0,188.698,188.7362,188.5068,188.5068,4061.0
2019-03-28 15:30:00,197.32,197.46,197.32,197.46,1200.0,188.5546,188.6884,188.5546,188.6884,1200.0
2019-03-28 15:35:00,197.5,197.61,197.42,197.56,5700.0,188.7266,188.8317,188.6502,188.784,5700.0
2019-03-28 15:40:00,197.55,197.78,197.54,197.75,2301.0,188.7744,188.9942,188.7648,188.9655,2301.0
2019-03-28 15:45:00,197.78,197.93,197.71,197.77,8370.0,188.9942,189.1375,188.9273,188.9846,8370.0
2019-03-28 15:50:00,197.75,197.77,197.46,197.5,8947.0,188.9655,188.9846,188.6884,188.7266,8947.0
2019-03-28 15:55:00,197.5,197.95,197.5,197.9,21405.0,188.7266,189.1566,188.7266,189.1089,21405.0
2019-03-29 09:30:00,200.03,203.81,199.77,203.5,28217.0,191.1442,194.7563,190.8958,194.4601,28217.0
2019-03-29 09:35:00,202.94,203.2,200.04,201.5,39398.0,193.925,194.1734,191.1538,192.5489,39398.0
2019-03-29 09:40:00,201.62,203.47,201.13,203.17,57595.0,192.6636,194.4314,192.1954,194.1448,57595.0
2019-03-29 09:45:00,203.17,203.57,202.22,202.23,19345.0,194.1448,194.527,193.237,193.2465,19345.0
2019-03-29 09:50:00,201.79,201.81,200.78,201.06,17400.0,192.8261,192.8452,191.8609,192.1285,17400.0
2019-03-29 09:55:00,200.99,201.15,200.72,200.85,15250.0,192.0616,192.2145,191.8036,191.9278,15250.0
2019-03-29 10:00:00,200.93,201.07,200.64,200.77,13912.0,192.0043,192.138,191.7271,191.8514,13912.0
2019-03-29 10:05:00,200.72,201.93,200.57,201.93,11307.0,191.8036,192.9598,191.6602,192.9598,11307.0
2019-03-29 10:10:00,202.08,202.83,202.0,202.65,11996.0,193.1032,193.8199,193.0267,193.6479,11996.0
2019-03-29 10:15:00,202.52,202.52,201.9,202.22,8740.0,193.5236,193.5236,192.9312,193.237,8740.0
2019-03-29 10:20:00,202.17,202.17,201.5,201.76,3700.0,193.1892,193.1892,192.5489,192.7974,3700.0
2019-03-29 10:25:00,201.78,202.04,201.73,201.98,2000.0,192.8165,193.0649,192.7687,193.0076,2000.0
2019-03-29 10:30:00,201.96,202.45,201.83,202.45,5474.0,192.9885,193.4567,192.8643,193.4567,5474.0
2019-03-29 10:35:00,202.26,202.36,202.08,202.2,9450.0,193.2752,193.3707,193.1032,193.2178,9450.0
2019-03-29 10:40:00,202.02,202.02,201.48,201.49,1300.0,193.0458,193.0458,192.5298,192.5394,1300.0
2019-03-29 10:45:00,201.49,201.93,201.46,201.91,8218.0,192.5394,192.9598,192.5107,192.9407,8218.0
2019-03-29 10:50:00,201.86,201.86,201.63,201.63,2850.0,192.8929,192.8929,192.6732,192.6732,2850.0
2019-03-29 10:55:00,201.7,201.88,201.69,201.72,1600.0,192.7401,192.9121,192.7305,192.7592,1600.0
2019-03-29 11:00:00,201.8,201.81,201.35,201.68,10161.0,192.8356,192.8452,192.4056,192.7209,10161.0
2019-03-29 11:05:00,201.57,201.71,201.5,201.58,5500.0,192.6158,192.7496,192.5489,192.6254,5500.0
2019-03-29 11:10:00,201.56,201.57,200.94,200.94,14101.0,192.6063,192.6158,192.0138,192.0138,14101.0
2019-03-29 11:15:00,201.05,201.39,201.0,201.39,4021.0,192.1189,192.4438,192.0711,192.4438,4021.0
2019-03-29 11:20:00,201.39,201.7,201.25,201.7,7950.0,192.4438,192.7401,192.31,192.7401,7950.0
2019-03-29 11:25:00,201.64,201.7,201.27,201.31,9704.0,192.6827,192.7401,192.3292,192.3674,9704.0
2019-03-29 11:30:00,201.23,201.36,200.99,201.04,6350.0,192.2909,192.4152,192.0616,192.1094,6350.0
2019-03-29 11:35:00,201.05,201.24,201.01,201.24,2492.0,192.1189,192.3005,192.0807,192.3005,2492.0
2019-03-29 11:40:00,201.15,202.0,201.15,201.86,18928.0,192.2145,193.0267,192.2145,192.8929,18928.0
2019-03-29 11:45:00,201.76,201.84,201.56,201.58,4899.0,192.7974,192.8738,192.6063,192.6254,4899.0
2019-03-29 11:50:00,201.64,201.97,201.56,201.92,4889.0,192.6827,192.9981,192.6063,192.9503,4889.0
2019-03-29 11:55:00,201.86,201.91,201.8,201.91,2100.0,192.8929,192.9407,192.8356,192.9407,2100.0
2019-03-29 12:00:00,201.83,201.94,201.7,201.75,3400.0,192.8643,192.9694,192.7401,192.7878,3400.0
2019-03-29 12:05:00,201.77,201.86,201.59,201.63,6414.0,192.8069,192.8929,192.6349,192.6732,6414.0
2019-03-29 12:10:00,201.64,201.72,201.11,201.16,2301.0,192.6827,192.7592,192.1763,192.224,2301.0
2019-03-29 12:15:00,201.18,201.38,201.1,201.35,10450.0,192.2432,192.4343,192.1667,192.4056,10450.0
2019-03-29 12:20:00,201.34,201.69,201.31,201.69,4005.0,192.396,192.7305,192.3674,192.7305,4005.0
2019-03-29 12:25:00,201.69,201.9,201.63,201.86,2608.0,192.7305,192.9312,192.6732,192.8929,2608.0
2019-03-29 12:30:00,201.8,201.98,201.77,201.89,2016.0,192.8356,193.0076,192.8069,192.9216,2016.0
2019-03-29 12:35:00,201.93,202.04,201.87,201.87,4522.0,192.9598,193.0649,192.9025,192.9025,4522.0
2019-03-29 12:40:00,201.94,201.98,201.55,201.6,3638.0,192.9694,193.0076,192.5967,192.6445,3638.0
2019-03-29 12:45:00,201.61,201.84,201.58,201.84,2300.0,192.654,192.8738,192.6254,192.8738,2300.0
2019-03-29 12:50:00,201.94,202.0,201.82,201.92,8560.0,192.9694,193.0267,192.8547,192.9503,8560.0
2019-03-29 12:55:00,201.93,202.02,201.82,201.96,5100.0,192.9598,193.0458,192.8547,192.9885,5100.0
2019-03-29 13:00:00,201.95,202.11,201.83,202.11,2376.0,192.9789,193.1318,192.8643,193.1318,2376.0
2019-03-29 13:05:00,202.07,202.3,202.06,202.26,1900.0,193.0936,193.3134,193.0841,193.2752,1900.0
2019-03-29 13:10:00,202.37,202.37,202.08,202.08,1300.0,193.3803,193.3803,193.1032,193.1032,1300.0
2019-03-29 13:15:00,202.03,202.09,201.82,202.09,2506.0,193.0554,193.1127,192.8547,193.1127,2506.0
2019-03-29 13:20:00,202.02,202.05,201.91,201.97,1700.0,193.0458,193.0745,192.9407,192.9981,1700.0
2019-03-29 13:25:00,201.91,202.11,201.85,201.94,11921.0,192.9407,193.1318,192.8834,192.9694,11921.0
2019-03-29 13:30:00,201.92,202.21,201.92,202.21,2800.0,192.9503,193.2274,192.9503,193.2274,2800.0
2019-03-29 13:35:00,202.14,202.18,201.73,201.73,2940.0,193.1605,193.1987,192.7687,192.7687,2940.0
2019-03-29 13:40:00,201.71,201.83,201.63,201.77,1500.0,192.7496,192.8643,192.6732,192.8069,1500.0
2019-03-29 13:45:00,201.77,201.77,201.45,201.59,2500.0,192.8069,192.8069,192.5012,192.6349,2500.0
2019-03-29 13:50:00,201.6,201.61,201.27,201.56,4400.0,192.6445,192.654,192.3292,192.6063,4400.0
2019-03-29 13:55:00,201.52,201.58,201.3,201.3,8782.0,192.568,192.6254,192.3578,192.3578,8782.0
2019-03-29 14:00:00,201.25,201.59,201.22,201.48,5917.0,192.31,192.6349,192.2814,192.5298,5917.0
2019-03-29 14:05:00,201.48,201.91,201.36,201.8,10996.0,192.5298,192.9407,192.4152,192.8356,10996.0
2019-03-29 14:10:00,201.8,202.07,201.8,202.07,5119.0,192.8356,193.0936,192.8356,193.0936,5119.0
2019-03-29 14:15:00,202.03,202.04,201.86,201.93,3000.0,193.0554,193.0649,192.8929,192.9598,3000.0
2019-03-29 14:20:00,201.96,202.05,201.9,201.93,3400.0,192.9885,193.0745,192.9312,192.9598,3400.0
2019-03-29 14:25:00,201.99,202.25,201.99,202.24,12430.0,193.0172,193.2656,193.0172,193.2561,12430.0
2019-03-29 14:30:00,202.18,202.34,201.63,201.63,5427.0,193.1987,193.3516,192.6732,192.6732,5427.0
2019-03-29 14:35:00,201.66,201.94,201.07,201.29,22651.0,192.7018,192.9694,192.138,192.3483,22651.0
2019-03-29 14:40:00,201.29,201.47,201.24,201.35,3400.0,192.3483,192.5203,192.3005,192.4056,3400.0
2019-03-29 14:45:00,201.41,201.54,201.28,201.51,1900.0,192.4629,192.5872,192.3387,192.5585,1900.0
2019-03-29 14:50:00,201.52,202.02,201.52,202.01,8748.0,192.568,193.0458,192.568,193.0363,8748.0
2019-03-29 14:55:00,202.07,202.08,201.86,201.91,1300.0,193.0936,193.1032,192.8929,192.9407,1300.0
2019-03-29 15:00:00,201.97,201.97,201.7,201.84,5064.0,192.9981,192.9981,192.7401,192.8738,5064.0
2019-03-29 15:05:00,201.77,201.88,201.5,201.88,9400.0,192.8069,192.9121,192.5489,192.9121,9400.0
2019-03-29 15:10:00,201.8,201.85,201.69,201.7,6913.0,192.8356,192.8834,192.7305,192.7401,6913.0
2019-03-29 15:15:00,201.6,201.74,201.52,201.7,1601.0,192.6445,192.7783,192.568,192.7401,1601.0
2019-03-29 15:20:00,201.63,201.63,201.27,201.33,5511.0,192.6732,192.6732,192.3292,192.3865,5511.0
2019-03-29 15:25:00,201.34,201.7,201.34,201.59,2763.0,192.396,192.7401,192.396,192.6349,2763.0
2019-03-29 15:30:00,201.6,201.6,201.47,201.5,11502.0,192.6445,192.6445,192.5203,192.5489,11502.0
2019-03-29 15:35:00,201.51,201.54,201.37,201.47,3708.0,192.5585,192.5872,192.4247,192.5203,3708.0
2019-03-29 15:40:00,201.48,201.76,201.22,201.28,15172.0,192.5298,192.7974,192.2814,192.3387,15172.0
2019-03-29 15:45:00,201.29,201.49,201.15,201.28,11591.0,192.3483,192.5394,192.2145,192.3387,11591.0
2019-03-29 15:50:00,201.3,201.41,201.0,201.13,26825.0,192.3578,192.4629,192.0711,192.1954,26825.0
2019-03-29 15:55:00,201.17,201.32,201.03,201.18,88316.0,192.2336,192.3769,192.0998,192.2432,88316.0
2019-04-01 09:30:00,203.9,204.18,202.23,203.3,20055.0,194.8423,195.1099,193.2465,194.269,20055.0
2019-04-01 09:35:00,203.03,204.84,202.75,203.85,34513.0,194.011,195.7406,193.7434,194.7945,34513.0
2019-04-01 09:40:00,203.53,203.81,202.6,202.6,8850.0,194.4888,194.7563,193.6001,193.6001,8850.0
2019-04-01 09:45:00,202.49,203.38,202.45,203.2,6100.0,193.495,194.3454,193.4567,194.1734,6100.0
2019-04-01 09:50:00,203.08,204.37,203.07,203.9,4075.0,194.0587,195.2914,194.0492,194.8423,4075.0
2019-04-01 09:55:00,203.66,204.14,203.66,204.06,7722.0,194.613,195.0717,194.613,194.9952,7722.0
2019-04-01 10:00:00,204.14,204.57,203.83,203.83,6571.0,195.0717,195.4826,194.7754,194.7754,6571.0
2019-04-01 10:05:00,203.84,204.04,203.59,203.59,53522.0,194.785,194.9761,194.5461,194.5461,53522.0
2019-04-01 10:10:00,203.56,204.5,203.56,204.37,5116.0,194.5174,195.4157,194.5174,195.2914,5116.0
2019-04-01 10:15:00,204.38,204.92,204.34,204.54,9543.0,195.301,195.817,195.2628,195.4539,9543.0
2019-04-01 10:20:00,204.48,204.62,204.21,204.38,5349.0,195.3966,195.5303,195.1386,195.301,5349.0
2019-04-01 10:25:00,204.41,204.8,204.41,204.67,5000.0,195.3297,195.7023,195.3297,195.5781,5000.0
2019-04-01 10:30:00,204.77,205.06,204.32,204.38,11767.0,195.6737,195.9508,195.2437,195.301,11767.0
2019-04-01 10:35:00,204.09,204.63,204.09,204.43,2400.0,195.0239,195.5399,195.0239,195.3488,2400.0
2019-04-01 10:40:00,204.54,204.65,204.32,204.56,4950.0,195.4539,195.559,195.2437,195.473,4950.0
2019-04-01 10:45:00,204.56,204.56,203.85,203.85,2700.0,195.473,195.473,194.7945,194.7945,2700.0
2019-04-01 10:50:00,203.76,203.76,203.36,203.51,5063.0,194.7085,194.7085,194.3263,194.4696,5063.0
2019-04-01 10:55:00,203.48,203.86,203.43,203.86,6371.0,194.441,194.8041,194.3932,194.8041,6371.0
2019-04-01 11:00:00,203.84,204.14,203.7,203.86,3015.0,194.785,195.0717,194.6512,194.8041,3015.0
2019-04-01 11:05:00,203.79,203.95,203.64,203.95,2405.0,194.7372,194.8901,194.5939,194.8901,2405.0
2019-04-01 11:10:00,203.98,203.98,203.7,203.87,2010.0,194.9188,194.9188,194.6512,194.8137,2010.0
2019-04-01 11:15:00,203.82,203.82,203.6,203.6,1320.0,194.7659,194.7659,194.5556,194.5556,1320.0
2019-04-01 11:20:00,203.56,203.59,203.44,203.57,2500.0,194.5174,194.5461,194.4028,194.527,2500.0
2019-04-01 11:25:00,203.65,203.95,203.65,203.95,3601.0,194.6034,194.8901,194.6034,194.8901,3601.0
2019-04-01 11:30:00,203.99,204.0,203.53,203.73,1511.0,194.9283,194.9379,194.4888,194.6799,1511.0
2019-04-01 11:35:00,203.75,203.84,203.62,203.62,2009.0,194.699,194.785,194.5748,194.5748,2009.0
2019-04-01 11:40:00,203.71,203.84,203.44,203.44,1250.0,194.6608,194.785,194.4028,194.4028,1250.0
2019-04-01 11:45:00,203.45,203.78,203.43,203.61,3000.0,194.4123,194.7277,194.3932,194.5652,3000.0
2019-04-01 11:50:00,203.71,203.77,203.57,203.77,1611.0,194.6608,194.7181,194.527,194.7181,1611.0
2019-04-01 11:55:00,203.77,204.15,203.75,204.0,2637.0,194.7181,195.0812,194.699,194.9379,2637.0
2019-04-01 12:00:00,204.08,204.18,203.9,203.97,7201.0,195.0143,195.1099,194.8423,194.9092,7201.0
2019-04-01 12:05:00,203.93,204.0,203.77,203.98,7332.0,194.871,194.9379,194.7181,194.9188,7332.0
2019-04-01 12:10:00,204.01,204.14,203.95,204.01,3343.0,194.9474,195.0717,194.8901,194.9474,3343.0
2019-04-01 12:15:00,204.13,204.23,204.04,204.1,1800.0,195.0621,195.1577,194.9761,195.0334,1800.0
2019-04-01 12:20:00,204.1,204.35,204.06,204.27,8261.0,195.0334,195.2723,194.9952,195.1959,8261.0
2019-04-01 12:25:00,204.28,204.29,204.0,204.12,1550.0,195.2054,195.215,194.9379,195.0525,1550.0
2019-04-01 12:30:00,204.06,204.29,204.05,204.29,2900.0,194.9952,195.215,194.9857,195.215,2900.0
2019-04-01 12:35:00,204.22,204.22,204.07,204.07,1600.0,195.1481,195.1481,195.0048,195.0048,1600.0
2019-04-01 12:40:00,204.13,204.18,204.05,204.18,2399.0,195.0621,195.1099,194.9857,195.1099,2399.0
2019-04-01 12:45:00,204.2,204.47,204.2,204.44,2514.0,195.129,195.387,195.129,195.3583,2514.0
2019-04-01 12:50:00,204.38,204.45,204.29,204.3,1928.0,195.301,195.3679,195.215,195.2246,1928.0
2019-04-01 12:55:00,204.28,204.28,204.15,204.23,1400.0,195.2054,195.2054,195.0812,195.1577,1400.0
2019-04-01 13:00:00,204.29,204.36,204.17,204.29,2524.0,195.215,195.2819,195.1003,195.215,2524.0
2019-04-01 13:05:00,204.26,204.3,204.18,204.29,2240.0,195.1863,195.2246,195.1099,195.215,2240.0
2019-04-01 13:10:00,204.23,204.23,204.03,204.06,1501.0,195.1577,195.1577,194.9665,194.9952,1501.0
2019-04-01 13:15:00,204.06,204.17,203.95,204.0,9030.0,194.9952,195.1003,194.8901,194.9379,9030.0
2019-04-01 13:20:00,203.97,204.17,203.97,204.17,3509.0,194.9092,195.1003,194.9092,195.1003,3509.0
2019-04-01 13:25:00,204.17,204.3,204.16,204.3,1300.0,195.1003,195.2246,195.0908,195.2246,1300.0
2019-04-01 13:30:00,204.26,204.39,204.18,204.36,3396.0,195.1863,195.3106,195.1099,195.2819,3396.0
2019-04-01 13:35:00,204.34,204.49,204.3,204.44,12306.0,195.2628,195.4061,195.2246,195.3583,12306.0
2019-04-01 13:40:00,204.45,204.47,204.38,204.46,4358.0,195.3679,195.387,195.301,195.3774,4358.0
2019-04-01 13:45:00,204.44,204.48,204.22,204.28,4945.0,195.3583,195.3966,195.1481,195.2054,4945.0
2019-04-01 13:50:00,204.32,204.32,204.24,204.26,3919.0,195.2437,195.2437,195.1672,195.1863,3919.0
2019-04-01 13:55:00,204.31,204.5,204.27,204.46,7032.0,195.2341,195.4157,195.1959,195.3774,7032.0
2019-04-01 14:00:00,204.47,204.51,204.22,204.22,6422.0,195.387,195.4252,195.1481,195.1481,6422.0
2019-04-01 14:05:00,204.23,204.43,204.22,204.31,4119.0,195.1577,195.3488,195.1481,195.2341,4119.0
2019-04-01 14:10:00,204.34,204.39,204.28,204.34,1876.0,195.2628,195.3106,195.2054,195.2628,1876.0
2019-04-01 14:15:00,204.28,204.28,204.09,204.21,3426.0,195.2054,195.2054,195.0239,195.1386,3426.0
2019-04-01 14:20:00,204.15,204.16,204.08,204.09,2015.0,195.0812,195.0908,195.0143,195.0239,2015.0
2019-04-01 14:25:00,204.07,204.4,204.07,204.34,10222.0,195.0048,195.3201,195.0048,195.2628,10222.0
2019-04-01 14:30:00,204.34,204.43,204.29,204.29,5524.0,195.2628,195.3488,195.215,195.215,5524.0
2019-04-01 14:35:00,204.31,204.31,204.19,204.22,1507.0,195.2341,195.2341,195.1194,195.1481,1507.0
2019-04-01 14:40:00,204.15,204.38,204.11,204.31,4558.0,195.0812,195.301,195.043,195.2341,4558.0
2019-04-01 14:45:00,204.31,204.36,204.18,204.18,2950.0,195.2341,195.2819,195.1099,195.1099,2950.0
2019-04-01 14:50:00,204.18,204.18,203.96,203.97,11449.0,195.1099,195.1099,194.8997,194.9092,11449.0
2019-04-01 14:55:00,204.04,204.36,204.02,204.34,17368.0,194.9761,195.2819,194.957,195.2628,17368.0
2019-04-01 15:00:00,204.34,204.35,204.07,204.1,5339.0,195.2628,195.2723,195.0048,195.0334,5339.0
2019-04-01 15:05:00,204.19,204.26,204.15,204.16,2800.0,195.1194,195.1863,195.0812,195.0908,2800.0
2019-04-01 15:10:00,204.23,204.42,204.19,204.42,4614.0,195.1577,195.3392,195.1194,195.3392,4614.0
2019-04-01 15:15:00,204.4,204.59,204.37,204.57,6800.0,195.3201,195.5017,195.2914,195.4826,6800.0
2019-04-01 15:20:00,204.6,204.83,204.57,204.77,4929.0,195.5112,195.731,195.4826,195.6737,4929.0
2019-04-01 15:25:00,204.79,205.0,204.76,204.88,8715.0,195.6928,195.8935,195.6641,195.7788,8715.0
2019-04-01 15:30:00,204.85,204.85,204.49,204.49,7601.0,195.7501,195.7501,195.4061,195.4061,7601.0
2019-04-01 15:35:00,204.5,204.67,204.36,204.4,10253.0,195.4157,195.5781,195.2819,195.3201,10253.0
2019-04-01 15:40:00,204.39,204.5,204.28,204.44,14252.0,195.3106,195.4157,195.2054,195.3583,14252.0
2019-04-01 15:45:00,204.43,204.43,204.3,204.41,13993.0,195.3488,195.3488,195.2246,195.3297,13993.0
2019-04-01 15:50:00,204.37,204.39,203.98,204.05,19159.0,195.2914,195.3106,194.9188,194.9857,19159.0
2019-04-01 15:55:00,204.05,204.24,203.93,204.05,62751.0,194.9857,195.1672,194.871,194.9857,62751.0
2019-04-02 09:30:00,204.65,206.11,203.89,204.55,33903.0,195.559,196.9541,194.8328,195.4634,33903.0
2019-04-02 09:35:00,204.65,205.44,203.79,204.93,28207.0,195.559,196.3139,194.7372,195.8266,28207.0
2019-04-02 09:40:00,204.78,205.29,204.78,205.14,4086.0,195.6832,196.1706,195.6832,196.0272,4086.0
2019-04-02 09:45:00,205.21,205.21,204.7,204.89,6018.0,196.0941,196.0941,195.6068,195.7883,6018.0
2019-04-02 09:50:00,205.04,205.34,204.74,204.89,17731.0,195.9317,196.2184,195.645,195.7883,17731.0
2019-04-02 09:55:00,204.98,205.05,204.75,204.99,6287.0,195.8743,195.9412,195.6546,195.8839,6287.0
2019-04-02 10:00:00,204.81,205.05,204.47,205.01,5787.0,195.7119,195.9412,195.387,195.903,5787.0
2019-04-02 10:05:00,205.08,205.24,204.85,205.02,13176.0,195.9699,196.1228,195.7501,195.9126,13176.0
2019-04-02 10:10:00,205.03,205.15,204.56,204.79,23300.0,195.9221,196.0368,195.473,195.6928,23300.0
2019-04-02 10:15:00,204.78,205.16,204.52,204.71,12873.0,195.6832,196.0464,195.4348,195.6163,12873.0
2019-04-02 10:20:00,204.8,204.94,204.8,204.94,800.0,195.7023,195.8361,195.7023,195.8361,800.0
2019-04-02 10:25:00,205.0,205.19,204.69,204.88,5343.0,195.8935,196.075,195.5972,195.7788,5343.0
2019-04-02 10:30:00,204.74,204.74,204.57,204.62,700.0,195.645,195.645,195.4826,195.5303,700.0
2019-04-02 10:35:00,204.56,204.56,204.2,204.21,5392.0,195.473,195.473,195.129,195.1386,5392.0
2019-04-02 10:40:00,204.23,204.28,204.07,204.2,2252.0,195.1577,195.2054,195.0048,195.129,2252.0
2019-04-02 10:45:00,204.31,204.34,204.22,204.31,1129.0,195.2341,195.2628,195.1481,195.2341,1129.0
2019-04-02 10:50:00,204.37,204.68,204.37,204.56,4305.0,195.2914,195.5877,195.2914,195.473,4305.0
2019-04-02 10:55:00,204.59,204.66,204.28,204.51,6253.0,195.5017,195.5686,195.2054,195.4252,6253.0
2019-04-02 11:00:00,204.44,204.89,204.44,204.83,7718.0,195.3583,195.7883,195.3583,195.731,7718.0
2019-04-02 11:05:00,204.81,205.45,204.75,205.45,9443.0,195.7119,196.3235,195.6546,196.3235,9443.0
2019-04-02 11:10:00,205.38,206.0,205.38,205.44,25843.0,196.2566,196.849,196.2566,196.3139,25843.0
2019-04-02 11:15:00,205.47,205.98,205.19,205.98,14767.0,196.3426,196.8299,196.075,196.8299,14767.0
2019-04-02 11:20:00,205.78,207.09,205.77,207.08,22951.0,196.6388,197.8906,196.6293,197.8811,22951.0
2019-04-02 11:25:00,207.08,207.09,206.12,206.18,7208.0,197.8811,197.8906,196.9637,197.021,7208.0
2019-04-02 11:30:00,206.1,206.25,205.9,205.99,10596.0,196.9446,197.0879,196.7535,196.8395,10596.0
2019-04-02 11:35:00,205.98,205.98,205.66,205.66,1412.0,196.8299,196.8299,196.5241,196.5241,1412.0
2019-04-02 11:40:00,205.74,206.01,205.73,206.01,5246.0,196.6006,196.8586,196.591,196.8586,5246.0
2019-04-02 11:45:00,206.0,206.17,205.67,205.77,12246.0,196.849,197.0115,196.5337,196.6293,12246.0
2019-04-02 11:50:00,205.81,206.36,205.81,206.25,17045.0,196.6675,197.193,196.6675,197.0879,17045.0
2019-04-02 11:55:00,206.18,206.57,206.17,206.42,18783.0,197.021,197.3937,197.0115,197.2504,18783.0
2019-04-02 12:00:00,206.32,206.77,206.19,206.29,22778.0,197.1548,197.5848,197.0306,197.1262,22778.0
2019-04-02 12:05:00,206.34,206.34,206.13,206.24,3760.0,197.1739,197.1739,196.9733,197.0784,3760.0
2019-04-02 12:10:00,206.24,206.41,205.88,205.98,6234.0,197.0784,197.2408,196.7344,196.8299,6234.0
2019-04-02 12:15:00,205.88,205.88,205.42,205.42,5528.0,196.7344,196.7344,196.2948,196.2948,5528.0
2019-04-02 12:20:00,205.38,205.46,205.16,205.4,3599.0,196.2566,196.333,196.0464,196.2757,3599.0
2019-04-02 12:25:00,205.46,205.62,205.21,205.46,4590.0,196.333,196.4859,196.0941,196.333,4590.0
2019-04-02 12:30:00,205.47,205.55,205.4,205.55,1052.0,196.3426,196.419,196.2757,196.419,1052.0
2019-04-02 12:35:00,205.55,205.57,205.25,205.31,11592.0,196.419,196.4381,196.1324,196.1897,11592.0
2019-04-02 12:40:00,205.31,205.46,205.27,205.42,4638.0,196.1897,196.333,196.1515,196.2948,4638.0
2019-04-02 12:45:00,205.38,205.49,205.23,205.36,3268.0,196.2566,196.3617,196.1132,196.2375,3268.0
2019-04-02 12:50:00,205.38,205.69,205.38,205.64,4138.0,196.2566,196.5528,196.2566,196.505,4138.0
2019-04-02 12:55:00,205.67,206.1,205.65,206.06,15895.0,196.5337,196.9446,196.5146,196.9064,15895.0
2019-04-02 13:00:00,206.05,206.11,205.85,205.85,3076.0,196.8968,196.9541,196.7057,196.7057,3076.0
2019-04-02 13:05:00,205.83,206.2,205.76,206.13,5408.0,196.6866,197.0402,196.6197,196.9733,5408.0
2019-04-02 13:10:00,206.06,206.22,205.75,206.11,7951.0,196.9064,197.0593,196.6101,196.9541,7951.0
2019-04-02 13:15:00,206.06,206.71,206.06,206.54,11114.0,196.9064,197.5275,196.9064,197.365,11114.0
2019-04-02 13:20:00,206.53,206.62,206.49,206.59,5429.0,197.3555,197.4415,197.3173,197.4128,5429.0
2019-04-02 13:25:00,206.57,207.11,206.55,206.92,9232.0,197.3937,197.9097,197.3746,197.7282,9232.0
2019-04-02 13:30:00,206.93,207.19,206.92,207.16,5424.0,197.7377,197.9862,197.7282,197.9575,5424.0
2019-04-02 13:35:00,207.34,207.5,207.24,207.46,5024.0,198.1295,198.2824,198.034,198.2442,5024.0
2019-04-02 13:40:00,207.44,207.71,207.42,207.54,6538.0,198.2251,198.4831,198.206,198.3206,6538.0
2019-04-02 13:45:00,207.56,207.62,207.29,207.41,11414.0,198.3397,198.3971,198.0817,198.1964,11414.0
2019-04-02 13:50:00,207.42,207.5,207.25,207.28,16590.0,198.206,198.2824,198.0435,198.0722,16590.0
2019-04-02 13:55:00,207.27,207.42,206.45,206.73,23227.0,198.0626,198.206,197.279,197.5466,23227.0
2019-04-02 14:00:00,206.71,206.92,206.69,206.85,3515.0,197.5275,197.7282,197.5084,197.6613,3515.0
2019-04-02 14:05:00,206.96,206.98,206.33,206.36,6886.0,197.7664,197.7855,197.1644,197.193,6886.0
2019-04-02 14:10:00,206.28,206.49,206.09,206.12,15600.0,197.1166,197.3173,196.935,196.9637,15600.0
2019-04-02 14:15:00,206.05,206.31,205.99,206.16,14183.0,196.8968,197.1453,196.8395,197.0019,14183.0
2019-04-02 14:20:00,206.16,206.32,206.14,206.22,3836.0,197.0019,197.1548,196.9828,197.0593,3836.0
2019-04-02 14:25:00,206.22,206.35,205.83,205.93,7019.0,197.0593,197.1835,196.6866,196.7821,7019.0
2019-04-02 14:30:00,206.01,206.05,205.75,205.98,4267.0,196.8586,196.8968,196.6101,196.8299,4267.0
2019-04-02 14:35:00,206.04,206.11,205.98,206.04,1976.0,196.8873,196.9541,196.8299,196.8873,1976.0
2019-04-02 14:40:00,205.98,206.05,205.77,205.77,1217.0,196.8299,196.8968,196.6293,196.6293,1217.0
2019-04-02 14:45:00,205.69,205.75,205.39,205.69,3261.0,196.5528,196.6101,196.2661,196.5528,3261.0
2019-04-02 14:50:00,205.6,205.7,205.5,205.68,1600.0,196.4668,196.5624,196.3712,196.5433,1600.0
2019-04-02 14:55:00,205.71,205.8,205.67,205.8,2126.0,196.5719,196.6579,196.5337,196.6579,2126.0
2019-04-02 15:00:00,205.77,205.77,205.6,205.76,2211.0,196.6293,196.6293,196.4668,196.6197,2211.0
2019-04-02 15:05:00,205.77,205.96,205.77,205.96,2512.0,196.6293,196.8108,196.6293,196.8108,2512.0
2019-04-02 15:10:00,206.01,206.01,205.91,205.96,3012.0,196.8586,196.8586,196.763,196.8108,3012.0
2019-04-02 15:15:00,205.97,206.3,205.96,206.22,4618.0,196.8204,197.1357,196.8108,197.0593,4618.0
2019-04-02 15:20:00,206.22,206.22,205.97,206.02,4565.0,197.0593,197.0593,196.8204,196.8681,4565.0
2019-04-02 15:25:00,206.03,206.17,206.03,206.11,4900.0,196.8777,197.0115,196.8777,196.9541,4900.0
2019-04-02 15:30:00,206.11,206.25,205.96,206.12,5770.0,196.9541,197.0879,196.8108,196.9637,5770.0
2019-04-02 15:35:00,206.17,206.17,205.93,205.97,4523.0,197.0115,197.0115,196.7821,196.8204,4523.0
2019-04-02 15:40:00,205.93,205.95,205.79,205.92,8218.0,196.7821,196.8013,196.6484,196.7726,8218.0
2019-04-02 15:45:00,205.88,205.97,205.84,205.94,10666.0,196.7344,196.8204,196.6961,196.7917,10666.0
2019-04-02 15:50:00,205.9,205.99,205.8,205.88,17466.0,196.7535,196.8395,196.6579,196.7344,17466.0
2019-04-02 15:55:00,205.85,205.89,205.3,205.45,56892.0,196.7057,196.7439,196.1801,196.3235,56892.0
2019-04-03 09:30:00,205.58,205.58,205.0,205.39,5704.0,196.4477,196.4477,195.8935,196.2661,5704.0
2019-04-03 09:35:00,205.19,206.69,205.19,206.3,16756.0,196.075,197.5084,196.075,197.1357,16756.0
2019-04-03 09:40:00,206.3,206.3,205.55,205.55,5004.0,197.1357,197.1357,196.419,196.419,5004.0
2019-04-03 09:45:00,205.55,206.01,205.42,205.66,8400.0,196.419,196.8586,196.2948,196.5241,8400.0
2019-04-03 09:50:00,205.53,206.13,205.5,206.12,2201.0,196.3999,196.9733,196.3712,196.9637,2201.0
2019-04-03 09:55:00,206.0,206.05,205.55,205.55,2000.0,196.849,196.8968,196.419,196.419,2000.0
2019-04-03 10:00:00,205.54,206.34,205.27,206.17,5201.0,196.4095,197.1739,196.1515,197.0115,5201.0
2019-04-03 10:05:00,206.04,206.27,205.84,205.86,8944.0,196.8873,197.107,196.6961,196.7153,8944.0
2019-04-03 10:10:00,205.98,205.98,205.59,205.79,3345.0,196.8299,196.8299,196.4572,196.6484,3345.0
2019-04-03 10:15:00,205.67,206.34,205.38,206.34,15300.0,196.5337,197.1739,196.2566,197.1739,15300.0
2019-04-03 10:20:00,206.26,206.43,206.12,206.36,6388.0,197.0975,197.2599,196.9637,197.193,6388.0
2019-04-03 10:25:00,206.44,206.53,205.88,205.88,2608.0,197.2695,197.3555,196.7344,196.7344,2608.0
2019-04-03 10:30:00,205.87,206.01,205.74,205.8,1850.0,196.7248,196.8586,196.6006,196.6579,1850.0
2019-04-03 10:35:00,205.89,206.11,205.88,206.07,2700.0,196.7439,196.9541,196.7344,196.9159,2700.0
2019-04-03 10:40:00,205.94,206.06,205.79,205.8,4300.0,196.7917,196.9064,196.6484,196.6579,4300.0
2019-04-03 10:45:00,205.8,205.8,205.44,205.7,11300.0,196.6579,196.6579,196.3139,196.5624,11300.0
2019-04-03 10:50:00,205.5,205.64,205.16,205.16,2140.0,196.3712,196.505,196.0464,196.0464,2140.0
2019-04-03 10:55:00,205.34,205.37,204.68,204.97,3494.0,196.2184,196.247,195.5877,195.8648,3494.0
2019-04-03 11:00:00,205.0,205.44,204.96,205.43,5200.0,195.8935,196.3139,195.8552,196.3044,5200.0
2019-04-03 11:05:00,205.42,205.6,205.28,205.39,4538.0,196.2948,196.4668,196.161,196.2661,4538.0
2019-04-03 11:10:00,205.2,205.2,204.79,204.93,1315.0,196.0846,196.0846,195.6928,195.8266,1315.0
2019-04-03 11:15:00,204.78,205.29,204.78,205.11,16296.0,195.6832,196.1706,195.6832,195.9986,16296.0
2019-04-03 11:20:00,205.17,205.17,204.94,205.01,700.0,196.0559,196.0559,195.8361,195.903,700.0
2019-04-03 11:25:00,204.7,204.82,204.37,204.78,10548.0,195.6068,195.7215,195.2914,195.6832,10548.0
2019-04-03 11:30:00,204.73,204.93,204.7,204.89,3253.0,195.6355,195.8266,195.6068,195.7883,3253.0
2019-04-03 11:35:00,204.85,204.85,204.71,204.82,1981.0,195.7501,195.7501,195.6163,195.7215,1981.0
2019-04-03 11:40:00,204.78,205.05,204.78,204.89,1500.0,195.6832,195.9412,195.6832,195.7883,1500.0
2019-04-03 11:45:00,204.87,204.87,204.54,204.59,1639.0,195.7692,195.7692,195.4539,195.5017,1639.0
2019-04-03 11:50:00,204.7,205.06,204.68,204.74,3346.0,195.6068,195.9508,195.5877,195.645,3346.0
2019-04-03 11:55:00,204.66,204.66,204.65,204.65,300.0,195.5686,195.5686,195.559,195.559,300.0
2019-04-03 12:00:00,204.53,204.64,204.51,204.61,1900.0,195.4443,195.5494,195.4252,195.5208,1900.0
2019-04-03 12:05:00,204.63,204.63,204.43,204.43,645.0,195.5399,195.5399,195.3488,195.3488,645.0
2019-04-03 12:10:00,204.38,204.42,204.15,204.15,1100.0,195.301,195.3392,195.0812,195.0812,1100.0
2019-04-03 12:15:00,204.01,204.09,203.93,204.09,1700.0,194.9474,195.0239,194.871,195.0239,1700.0
2019-04-03 12:20:00,204.12,204.17,203.88,203.89,3280.0,195.0525,195.1003,194.8232,194.8328,3280.0
2019-04-03 12:25:00,203.97,204.01,203.8,203.8,500.0,194.9092,194.9474,194.7468,194.7468,500.0
2019-04-03 12:30:00,203.73,203.73,203.72,203.73,100.0,194.6799,194.6799,194.6703,194.6799,100.0
2019-04-03 12:35:00,203.66,203.66,203.56,203.59,1101.0,194.613,194.613,194.5174,194.5461,1101.0
2019-04-03 12:40:00,203.59,203.62,203.39,203.41,1478.0,194.5461,194.5748,194.355,194.3741,1478.0
2019-04-03 12:45:00,203.42,203.5,203.36,203.5,1800.0,194.3836,194.4601,194.3263,194.4601,1800.0
2019-04-03 12:50:00,203.44,203.44,203.27,203.3,760.0,194.4028,194.4028,194.2403,194.269,760.0
2019-04-03 12:55:00,203.34,203.35,203.12,203.14,1500.0,194.3072,194.3168,194.097,194.1161,1500.0
2019-04-03 13:00:00,203.22,203.3,203.11,203.18,2600.0,194.1925,194.269,194.0874,194.1543,2600.0
2019-04-03 13:05:00,203.24,203.24,203.23,203.23,200.0,194.2116,194.2116,194.2021,194.2021,200.0
2019-04-03 13:10:00,203.22,203.22,202.95,202.95,2600.0,194.1925,194.1925,193.9345,193.9345,2600.0
2019-04-03 13:15:00,202.92,203.07,202.84,203.02,3800.0,193.9059,194.0492,193.8294,194.0014,3800.0
2019-04-03 13:20:00,203.02,203.21,202.99,203.18,1942.0,194.0014,194.183,193.9727,194.1543,1942.0
2019-04-03 13:25:00,203.14,203.29,203.14,203.29,1308.0,194.1161,194.2594,194.1161,194.2594,1308.0
2019-04-03 13:30:00,203.27,203.27,202.91,202.91,1715.0,194.2403,194.2403,193.8963,193.8963,1715.0
2019-04-03 13:35:00,202.98,202.98,202.86,202.88,2215.0,193.9632,193.9632,193.8485,193.8676,2215.0
2019-04-03 13:40:00,202.85,203.08,202.85,203.08,3292.0,193.839,194.0587,193.839,194.0587,3292.0
2019-04-03 13:45:00,203.16,203.16,202.91,203.04,800.0,194.1352,194.1352,193.8963,194.0205,800.0
2019-04-03 13:50:00,202.95,202.98,202.86,202.94,1332.0,193.9345,193.9632,193.8485,193.925,1332.0
2019-04-03 13:55:00,202.89,203.04,202.87,202.91,5402.0,193.8772,194.0205,193.8581,193.8963,5402.0
2019-04-03 14:00:00,202.87,203.02,202.72,202.77,3800.0,193.8581,194.0014,193.7147,193.7625,3800.0
2019-04-03 14:05:00,202.78,202.84,202.7,202.8,1800.0,193.7721,193.8294,193.6956,193.7912,1800.0
2019-04-03 14:10:00,202.7,202.82,202.7,202.82,1100.0,193.6956,193.8103,193.6956,193.8103,1100.0
2019-04-03 14:15:00,202.84,203.14,202.81,203.02,2092.0,193.8294,194.1161,193.8007,194.0014,2092.0
2019-04-03 14:20:00,203.02,203.45,203.02,203.35,1888.0,194.0014,194.4123,194.0014,194.3168,1888.0
2019-04-03 14:25:00,203.45,203.49,203.4,203.49,2932.0,194.4123,194.4505,194.3645,194.4505,2932.0
2019-04-03 14:30:00,203.48,203.48,203.21,203.31,2100.0,194.441,194.441,194.183,194.2785,2100.0
2019-04-03 14:35:00,203.39,203.4,202.71,202.71,3500.0,194.355,194.3645,193.7052,193.7052,3500.0
2019-04-03 14:40:00,202.78,202.95,202.77,202.89,2800.0,193.7721,193.9345,193.7625,193.8772,2800.0
2019-04-03 14:45:00,202.91,202.94,202.78,202.78,1145.0,193.8963,193.925,193.7721,193.7721,1145.0
2019-04-03 14:50:00,202.73,202.81,202.53,202.81,4002.0,193.7243,193.8007,193.5332,193.8007,4002.0
2019-04-03 14:55:00,202.93,202.93,202.59,202.59,1200.0,193.9154,193.9154,193.5905,193.5905,1200.0
2019-04-03 15:00:00,202.54,202.67,202.47,202.5,2700.0,193.5427,193.667,193.4758,193.5045,2700.0
2019-04-03 15:05:00,202.49,202.49,202.31,202.31,2200.0,193.495,193.495,193.323,193.323,2200.0
2019-04-03 15:10:00,202.25,202.29,202.05,202.15,5725.0,193.2656,193.3038,193.0745,193.1701,5725.0
2019-04-03 15:15:00,202.16,202.16,201.89,201.97,5801.0,193.1796,193.1796,192.9216,192.9981,5801.0
2019-04-03 15:20:00,201.94,201.94,201.57,201.74,9583.0,192.9694,192.9694,192.6158,192.7783,9583.0
2019-04-03 15:25:00,201.79,202.05,201.69,202.05,4900.0,192.8261,193.0745,192.7305,193.0745,4900.0
2019-04-03 15:30:00,202.01,202.02,201.81,201.89,5123.0,193.0363,193.0458,192.8452,192.9216,5123.0
2019-04-03 15:35:00,201.94,202.31,201.94,202.0,9395.0,192.9694,193.323,192.9694,193.0267,9395.0
2019-04-03 15:40:00,201.97,202.16,201.86,202.11,8496.0,192.9981,193.1796,192.8929,193.1318,8496.0
2019-04-03 15:45:00,202.08,202.36,202.03,202.34,6802.0,193.1032,193.3707,193.0554,193.3516,6802.0
2019-04-03 15:50:00,202.34,202.83,202.34,202.76,11306.0,193.3516,193.8199,193.3516,193.753,11306.0
2019-04-03 15:55:00,202.69,202.75,202.39,202.66,33264.0,193.6861,193.7434,193.3994,193.6574,33264.0
2019-04-04 09:30:00,202.76,203.39,202.07,202.07,2509.0,193.753,194.355,193.0936,193.0936,2509.0
2019-04-04 09:35:00,202.81,202.82,202.81,202.81,300.0,193.8007,193.8103,193.8007,193.8007,300.0
2019-04-04 09:40:00,203.36,204.44,203.14,203.83,16851.0,194.3263,195.3583,194.1161,194.7754,16851.0
2019-04-04 09:45:00,203.9,204.34,203.39,204.34,2700.0,194.8423,195.2628,194.355,195.2628,2700.0
2019-04-04 09:50:00,204.01,204.44,204.01,204.05,2577.0,194.9474,195.3583,194.9474,194.9857,2577.0
2019-04-04 09:55:00,204.19,205.2,204.19,205.12,5456.0,195.1194,196.0846,195.1194,196.0081,5456.0
2019-04-04 10:00:00,204.98,205.29,204.77,205.16,6779.0,195.8743,196.1706,195.6737,196.0464,6779.0
2019-04-04 10:05:00,204.9,205.81,204.89,205.81,9236.0,195.7979,196.6675,195.7883,196.6675,9236.0
2019-04-04 10:10:00,205.68,205.68,205.16,205.16,1500.0,196.5433,196.5433,196.0464,196.0464,1500.0
2019-04-04 10:15:00,205.17,205.28,205.05,205.14,2100.0,196.0559,196.161,195.9412,196.0272,2100.0
2019-04-04 10:20:00,205.04,205.36,204.94,205.18,5102.0,195.9317,196.2375,195.8361,196.0655,5102.0
2019-04-04 10:25:00,205.35,205.35,204.7,204.7,2100.0,196.2279,196.2279,195.6068,195.6068,2100.0
2019-04-04 10:30:00,204.68,205.07,204.57,205.07,1600.0,195.5877,195.9603,195.4826,195.9603,1600.0
2019-04-04 10:35:00,204.94,205.41,204.89,205.3,1305.0,195.8361,196.2852,195.7883,196.1801,1305.0
2019-04-04 10:40:00,205.42,205.66,205.42,205.45,1900.0,196.2948,196.5241,196.2948,196.3235,1900.0
2019-04-04 10:45:00,205.56,206.07,205.56,206.07,1000.0,196.4286,196.9159,196.4286,196.9159,1000.0
2019-04-04 10:50:00,206.02,206.02,205.67,205.67,400.0,196.8681,196.8681,196.5337,196.5337,400.0
2019-04-04 10:55:00,205.76,206.09,205.63,206.09,2403.0,196.6197,196.935,196.4955,196.935,2403.0
2019-04-04 11:00:00,206.02,206.33,206.02,206.16,3048.0,196.8681,197.1644,196.8681,197.0019,3048.0
2019-04-04 11:05:00,206.16,206.62,206.16,206.44,3800.0,197.0019,197.4415,197.0019,197.2695,3800.0
2019-04-04 11:10:00,206.43,206.69,206.27,206.44,4022.0,197.2599,197.5084,197.107,197.2695,4022.0
2019-04-04 11:15:00,206.33,206.36,205.81,206.14,6512.0,197.1644,197.193,196.6675,196.9828,6512.0
2019-04-04 11:20:00,205.95,206.2,205.86,206.11,12773.0,196.8013,197.0402,196.7153,196.9541,12773.0
2019-04-04 11:25:00,205.93,206.13,205.92,206.13,2564.0,196.7821,196.9733,196.7726,196.9733,2564.0
2019-04-04 11:30:00,206.16,206.16,205.87,205.87,800.0,197.0019,197.0019,196.7248,196.7248,800.0
2019-04-04 11:35:00,206.06,206.08,205.89,206.02,1402.0,196.9064,196.9255,196.7439,196.8681,1402.0
2019-04-04 11:40:00,206.01,206.01,205.74,205.74,896.0,196.8586,196.8586,196.6006,196.6006,896.0
2019-04-04 11:45:00,205.79,205.8,205.65,205.65,1316.0,196.6484,196.6579,196.5146,196.5146,1316.0
2019-04-04 11:50:00,205.66,205.66,205.26,205.26,3100.0,196.5241,196.5241,196.1419,196.1419,3100.0
2019-04-04 11:55:00,205.13,205.22,205.02,205.22,3602.0,196.0177,196.1037,195.9126,196.1037,3602.0
2019-04-04 12:00:00,205.03,205.12,205.01,205.01,500.0,195.9221,196.0081,195.903,195.903,500.0
2019-04-04 12:05:00,205.07,205.07,204.9,204.9,500.0,195.9603,195.9603,195.7979,195.7979,500.0
2019-04-04 12:10:00,204.8,204.97,204.53,204.53,2700.0,195.7023,195.8648,195.4443,195.4443,2700.0
2019-04-04 12:15:00,204.4,204.4,204.13,204.23,2075.0,195.3201,195.3201,195.0621,195.1577,2075.0
2019-04-04 12:20:00,204.34,204.34,204.06,204.06,1100.0,195.2628,195.2628,194.9952,194.9952,1100.0
2019-04-04 12:25:00,204.12,204.16,203.43,203.43,8222.0,195.0525,195.0908,194.3932,194.3932,8222.0
2019-04-04 12:30:00,203.52,203.63,203.5,203.63,800.0,194.4792,194.5843,194.4601,194.5843,800.0
2019-04-04 12:35:00,203.67,203.92,203.66,203.76,3784.0,194.6225,194.8614,194.613,194.7085,3784.0
2019-04-04 12:40:00,203.47,203.57,203.4,203.46,900.0,194.4314,194.527,194.3645,194.4219,900.0
2019-04-04 12:45:00,203.41,203.41,203.16,203.16,700.0,194.3741,194.3741,194.1352,194.1352,700.0
2019-04-04 12:50:00,203.33,203.43,203.22,203.33,2262.0,194.2976,194.3932,194.1925,194.2976,2262.0
2019-04-04 12:55:00,203.32,203.35,203.26,203.29,1025.0,194.2881,194.3168,194.2308,194.2594,1025.0
2019-04-04 13:00:00,203.31,203.4,203.25,203.4,700.0,194.2785,194.3645,194.2212,194.3645,700.0
2019-04-04 13:05:00,203.54,203.59,203.47,203.59,1600.0,194.4983,194.5461,194.4314,194.5461,1600.0
2019-04-04 13:10:00,203.72,203.72,203.52,203.52,1601.0,194.6703,194.6703,194.4792,194.4792,1601.0
2019-04-04 13:15:00,203.53,203.69,203.52,203.69,935.0,194.4888,194.6417,194.4792,194.6417,935.0
2019-04-04 13:20:00,203.72,203.8,203.51,203.61,4045.0,194.6703,194.7468,194.4696,194.5652,4045.0
2019-04-04 13:25:00,203.63,203.63,203.53,203.54,700.0,194.5843,194.5843,194.4888,194.4983,700.0
2019-04-04 13:30:00,203.53,203.84,203.53,203.84,1300.0,194.4888,194.785,194.4888,194.785,1300.0
2019-04-04 13:35:00,203.9,203.92,203.69,203.69,1000.0,194.8423,194.8614,194.6417,194.6417,1000.0
2019-04-04 13:40:00,203.7,204.02,203.7,203.84,2001.0,194.6512,194.957,194.6512,194.785,2001.0
2019-04-04 13:45:00,203.91,204.04,203.9,203.93,1601.0,194.8519,194.9761,194.8423,194.871,1601.0
2019-04-04 13:50:00,204.02,204.23,204.02,204.23,1000.0,194.957,195.1577,194.957,195.1577,1000.0
2019-04-04 13:55:00,204.24,204.3,204.1,204.3,1600.0,195.1672,195.2246,195.0334,195.2246,1600.0
2019-04-04 14:00:00,204.22,204.22,204.01,204.12,900.0,195.1481,195.1481,194.9474,195.0525,900.0
2019-04-04 14:05:00,204.18,204.18,204.05,204.05,200.0,195.1099,195.1099,194.9857,194.9857,200.0
2019-04-04 14:10:00,204.03,204.16,203.96,204.16,1800.0,194.9665,195.0908,194.8997,195.0908,1800.0
2019-04-04 14:15:00,204.11,204.11,203.92,203.94,1600.0,195.043,195.043,194.8614,194.8805,1600.0
2019-04-04 14:20:00,203.94,204.07,203.88,204.0,1727.0,194.8805,195.0048,194.8232,194.9379,1727.0
2019-04-04 14:25:00,204.02,204.02,203.82,203.92,1520.0,194.957,194.957,194.7659,194.8614,1520.0
2019-04-04 14:30:00,203.89,204.03,203.84,204.03,3933.0,194.8328,194.9665,194.785,194.9665,3933.0
2019-04-04 14:35:00,203.97,204.11,203.97,204.02,2707.0,194.9092,195.043,194.9092,194.957,2707.0
2019-04-04 14:40:00,204.02,204.02,203.83,203.83,2551.0,194.957,194.957,194.7754,194.7754,2551.0
2019-04-04 14:45:00,203.86,203.92,203.78,203.83,3250.0,194.8041,194.8614,194.7277,194.7754,3250.0
2019-04-04 14:50:00,203.81,203.91,203.7,203.81,3100.0,194.7563,194.8519,194.6512,194.7563,3100.0
2019-04-04 14:55:00,203.81,203.87,203.61,203.61,6451.0,194.7563,194.8137,194.5652,194.5652,6451.0
2019-04-04 15:00:00,203.53,203.53,203.38,203.42,7597.0,194.4888,194.4888,194.3454,194.3836,7597.0
2019-04-04 15:05:00,203.49,203.63,203.44,203.6,8154.0,194.4505,194.5843,194.4028,194.5556,8154.0
2019-04-04 15:10:00,203.6,203.75,203.6,203.68,3203.0,194.5556,194.699,194.5556,194.6321,3203.0
2019-04-04 15:15:00,203.64,203.88,203.6,203.87,2508.0,194.5939,194.8232,194.5556,194.8137,2508.0
2019-04-04 15:20:00,203.86,203.86,203.78,203.86,1858.0,194.8041,194.8041,194.7277,194.8041,1858.0
2019-04-04 15:25:00,203.88,203.88,203.75,203.75,2468.0,194.8232,194.8232,194.699,194.699,2468.0
2019-04-04 15:30:00,203.83,204.03,203.83,204.03,2268.0,194.7754,194.9665,194.7754,194.9665,2268.0
2019-04-04 15:35:00,204.02,204.48,204.0,204.36,3866.0,194.957,195.3966,194.9379,195.2819,3866.0
2019-04-04 15:40:00,204.34,204.4,204.02,204.06,3972.0,195.2628,195.3201,194.957,194.9952,3972.0
2019-04-04 15:45:00,204.01,204.13,203.89,203.89,6765.0,194.9474,195.0621,194.8328,194.8328,6765.0
2019-04-04 15:50:00,203.89,204.1,203.89,204.05,12348.0,194.8328,195.0334,194.8328,194.9857,12348.0
2019-04-04 15:55:00,204.06,204.2,203.77,203.83,43747.0,194.9952,195.129,194.7181,194.7754,43747.0
2019-04-05 09:30:00,204.65,205.22,204.2,204.72,2881.0,195.559,196.1037,195.129,195.6259,2881.0
2019-04-05 09:35:00,204.52,205.57,204.24,204.24,17432.0,195.4348,196.4381,195.1672,195.1672,17432.0
2019-04-05 09:40:00,204.52,204.9,204.18,204.9,2100.0,195.4348,195.7979,195.1099,195.7979,2100.0
2019-04-05 09:45:00,205.28,205.44,205.27,205.44,400.0,196.161,196.3139,196.1515,196.3139,400.0
2019-04-05 09:50:00,205.45,206.33,205.28,206.15,11582.0,196.3235,197.1644,196.161,196.9924,11582.0
2019-04-05 09:55:00,206.06,206.07,205.71,205.83,1359.0,196.9064,196.9159,196.5719,196.6866,1359.0
2019-04-05 10:00:00,206.12,206.8,206.05,206.61,5631.0,196.9637,197.6135,196.8968,197.4319,5631.0
2019-04-05 10:05:00,206.4,206.49,206.09,206.49,1800.0,197.2313,197.3173,196.935,197.3173,1800.0
2019-04-05 10:10:00,206.6,206.68,206.28,206.28,1100.0,197.4224,197.4988,197.1166,197.1166,1100.0
2019-04-05 10:15:00,206.16,206.16,205.67,205.83,4100.0,197.0019,197.0019,196.5337,196.6866,4100.0
2019-04-05 10:20:00,205.67,205.71,205.63,205.64,3304.0,196.5337,196.5719,196.4955,196.505,3304.0
2019-04-05 10:25:00,205.56,205.56,204.6,204.82,16576.0,196.4286,196.4286,195.5112,195.7215,16576.0
2019-04-05 10:30:00,204.99,205.0,204.84,204.85,6769.0,195.8839,195.8935,195.7406,195.7501,6769.0
2019-04-05 10:35:00,204.89,205.01,204.72,205.01,1400.0,195.7883,195.903,195.6259,195.903,1400.0
2019-04-05 10:40:00,205.07,205.07,204.73,204.86,4018.0,195.9603,195.9603,195.6355,195.7597,4018.0
2019-04-05 10:45:00,204.91,204.91,204.89,204.89,200.0,195.8075,195.8075,195.7883,195.7883,200.0
2019-04-05 10:50:00,205.0,205.06,204.93,205.03,5516.0,195.8935,195.9508,195.8266,195.9221,5516.0
2019-04-05 10:55:00,204.99,205.03,204.79,204.9,1900.0,195.8839,195.9221,195.6928,195.7979,1900.0
2019-04-05 11:00:00,204.9,205.25,204.9,205.12,1004.0,195.7979,196.1324,195.7979,196.0081,1004.0
2019-04-05 11:05:00,205.12,205.21,204.93,205.02,4027.0,196.0081,196.0941,195.8266,195.9126,4027.0
2019-04-05 11:10:00,205.04,205.19,205.04,205.13,300.0,195.9317,196.075,195.9317,196.0177,300.0
2019-04-05 11:15:00,205.13,205.37,205.04,205.12,7301.0,196.0177,196.247,195.9317,196.0081,7301.0
2019-04-05 11:20:00,205.19,205.19,204.95,205.06,1300.0,196.075,196.075,195.8457,195.9508,1300.0
2019-04-05 11:25:00,205.01,205.15,204.81,205.05,3600.0,195.903,196.0368,195.7119,195.9412,3600.0
2019-04-05 11:30:00,205.05,205.05,204.74,204.86,2100.0,195.9412,195.9412,195.645,195.7597,2100.0
2019-04-05 11:35:00,204.92,205.33,204.92,205.22,1800.0,195.817,196.2088,195.817,196.1037,1800.0
2019-04-05 11:40:00,205.31,205.46,205.29,205.46,1000.0,196.1897,196.333,196.1706,196.333,1000.0
2019-04-05 11:45:00,205.53,205.53,204.96,205.07,2583.0,196.3999,196.3999,195.8552,195.9603,2583.0
2019-04-05 11:50:00,205.04,205.05,204.97,205.05,950.0,195.9317,195.9412,195.8648,195.9412,950.0
2019-04-05 11:55:00,205.06,205.13,204.84,204.84,2250.0,195.9508,196.0177,195.7406,195.7406,2250.0
2019-04-05 12:00:00,204.84,205.06,204.81,205.04,900.0,195.7406,195.9508,195.7119,195.9317,900.0
2019-04-05 12:05:00,204.98,205.12,204.98,205.12,200.0,195.8743,196.0081,195.8743,196.0081,200.0
2019-04-05 12:10:00,205.45,205.55,205.36,205.55,1300.0,196.3235,196.419,196.2375,196.419,1300.0
2019-04-05 12:15:00,205.34,205.37,205.25,205.31,2400.0,196.2184,196.247,196.1324,196.1897,2400.0
2019-04-05 12:20:00,205.31,205.32,205.13,205.22,2400.0,196.1897,196.1992,196.0177,196.1037,2400.0
2019-04-05 12:25:00,205.14,205.21,204.93,204.96,9086.0,196.0272,196.0941,195.8266,195.8552,9086.0
2019-04-05 12:30:00,205.0,205.3,205.0,205.24,9339.0,195.8935,196.1801,195.8935,196.1228,9339.0
2019-04-05 12:35:00,205.18,205.18,204.83,204.83,2587.0,196.0655,196.0655,195.731,195.731,2587.0
2019-04-05 12:40:00,204.83,204.88,204.77,204.88,1300.0,195.731,195.7788,195.6737,195.7788,1300.0
2019-04-05 12:45:00,204.98,205.21,204.97,205.21,500.0,195.8743,196.0941,195.8648,196.0941,500.0
2019-04-05 12:50:00,205.18,205.24,205.1,205.19,1500.0,196.0655,196.1228,195.989,196.075,1500.0
2019-04-05 12:55:00,205.15,205.27,205.14,205.24,500.0,196.0368,196.1515,196.0272,196.1228,500.0
2019-04-05 13:00:00,205.28,205.39,205.24,205.37,1400.0,196.161,196.2661,196.1228,196.247,1400.0
2019-04-05 13:05:00,205.35,205.39,205.19,205.28,4900.0,196.2279,196.2661,196.075,196.161,4900.0
2019-04-05 13:10:00,205.22,205.38,205.22,205.26,700.0,196.1037,196.2566,196.1037,196.1419,700.0
2019-04-05 13:15:00,205.31,205.37,205.19,205.37,3128.0,196.1897,196.247,196.075,196.247,3128.0
2019-04-05 13:20:00,205.38,205.55,205.35,205.43,3700.0,196.2566,196.419,196.2279,196.3044,3700.0
2019-04-05 13:25:00,205.47,205.5,205.04,205.04,10831.0,196.3426,196.3712,195.9317,195.9317,10831.0
2019-04-05 13:30:00,205.03,205.37,205.03,205.37,10825.0,195.9221,196.247,195.9221,196.247,10825.0
2019-04-05 13:35:00,205.52,205.68,205.52,205.68,700.0,196.3904,196.5433,196.3904,196.5433,700.0
2019-04-05 13:40:00,205.74,205.74,205.51,205.67,1300.0,196.6006,196.6006,196.3808,196.5337,1300.0
2019-04-05 13:45:00,205.5,205.56,205.43,205.51,3425.0,196.3712,196.4286,196.3044,196.3808,3425.0
2019-04-05 13:50:00,205.56,205.76,205.56,205.73,1100.0,196.4286,196.6197,196.4286,196.591,1100.0
2019-04-05 13:55:00,205.74,205.8,205.68,205.8,2076.0,196.6006,196.6579,196.5433,196.6579,2076.0
2019-04-05 14:00:00,205.9,206.14,205.79,206.11,2500.0,196.7535,196.9828,196.6484,196.9541,2500.0
2019-04-05 14:05:00,206.09,206.09,205.91,205.99,3600.0,196.935,196.935,196.763,196.8395,3600.0
2019-04-05 14:10:00,206.0,206.1,205.93,205.93,2858.0,196.849,196.9446,196.7821,196.7821,2858.0
2019-04-05 14:15:00,205.89,205.93,205.56,205.56,3000.0,196.7439,196.7821,196.4286,196.4286,3000.0
2019-04-05 14:20:00,205.59,205.63,205.53,205.63,1200.0,196.4572,196.4955,196.3999,196.4955,1200.0
2019-04-05 14:25:00,205.67,205.76,205.66,205.72,686.0,196.5337,196.6197,196.5241,196.5815,686.0
2019-04-05 14:30:00,205.77,205.84,205.61,205.74,2000.0,196.6293,196.6961,196.4764,196.6006,2000.0
2019-04-05 14:35:00,205.87,206.0,205.85,205.91,2000.0,196.7248,196.849,196.7057,196.763,2000.0
2019-04-05 14:40:00,205.93,205.93,205.73,205.73,3272.0,196.7821,196.7821,196.591,196.591,3272.0
2019-04-05 14:45:00,205.73,205.82,205.67,205.74,1643.0,196.591,196.677,196.5337,196.6006,1643.0
2019-04-05 14:50:00,205.77,205.79,205.67,205.71,900.0,196.6293,196.6484,196.5337,196.5719,900.0
2019-04-05 14:55:00,205.75,205.75,205.56,205.56,3839.0,196.6101,196.6101,196.4286,196.4286,3839.0
2019-04-05 15:00:00,205.53,205.62,205.47,205.56,3388.0,196.3999,196.4859,196.3426,196.4286,3388.0
2019-04-05 15:05:00,205.56,205.71,205.51,205.59,2300.0,196.4286,196.5719,196.3808,196.4572,2300.0
2019-04-05 15:10:00,205.55,205.77,205.54,205.76,2741.0,196.419,196.6293,196.4095,196.6197,2741.0
2019-04-05 15:15:00,205.77,205.93,205.73,205.93,625.0,196.6293,196.7821,196.591,196.7821,625.0
2019-04-05 15:20:00,206.06,206.19,205.96,206.04,3680.0,196.9064,197.0306,196.8108,196.8873,3680.0
2019-04-05 15:25:00,205.98,205.98,205.88,205.93,3962.0,196.8299,196.8299,196.7344,196.7821,3962.0
2019-04-05 15:30:00,205.89,205.95,205.74,205.75,3500.0,196.7439,196.8013,196.6006,196.6101,3500.0
2019-04-05 15:35:00,205.78,205.78,205.54,205.59,3500.0,196.6388,196.6388,196.4095,196.4572,3500.0
2019-04-05 15:40:00,205.57,205.57,205.46,205.5,4011.0,196.4381,196.4381,196.333,196.3712,4011.0
2019-04-05 15:45:00,205.52,205.64,205.48,205.54,6387.0,196.3904,196.505,196.3521,196.4095,6387.0
2019-04-05 15:50:00,205.57,205.68,205.5,205.59,9437.0,196.4381,196.5433,196.3712,196.4572,9437.0
2019-04-05 15:55:00,205.66,205.93,205.56,205.88,28658.0,196.5241,196.7821,196.4286,196.7344,28658.0
2019-04-08 09:30:00,204.88,206.31,204.88,205.99,7992.0,195.7788,197.1453,195.7788,196.8395,7992.0
2019-04-08 09:35:00,205.84,205.94,205.16,205.38,9010.0,196.6961,196.7917,196.0464,196.2566,9010.0
2019-04-08 09:40:00,205.43,205.81,205.37,205.53,3874.0,196.3044,196.6675,196.247,196.3999,3874.0
2019-04-08 09:45:00,205.82,205.82,205.36,205.37,650.0,196.677,196.677,196.2375,196.247,650.0
2019-04-08 09:50:00,205.2,205.2,205.06,205.2,1400.0,196.0846,196.0846,195.9508,196.0846,1400.0
2019-04-08 09:55:00,205.33,206.03,205.31,205.97,2816.0,196.2088,196.8777,196.1897,196.8204,2816.0
2019-04-08 10:00:00,205.8,205.8,205.28,205.28,1101.0,196.6579,196.6579,196.161,196.161,1101.0
2019-04-08 10:05:00,205.32,205.53,204.94,204.94,1949.0,196.1992,196.3999,195.8361,195.8361,1949.0
2019-04-08 10:10:00,205.05,205.22,204.94,205.22,1600.0,195.9412,196.1037,195.8361,196.1037,1600.0
2019-04-08 10:15:00,205.33,205.5,205.3,205.5,600.0,196.2088,196.3712,196.1801,196.3712,600.0
2019-04-08 10:20:00,205.47,205.56,205.34,205.37,972.0,196.3426,196.4286,196.2184,196.247,972.0
2019-04-08 10:25:00,205.36,205.52,205.36,205.52,400.0,196.2375,196.3904,196.2375,196.3904,400.0
2019-04-08 10:30:00,205.53,205.83,205.33,205.64,7554.0,196.3999,196.6866,196.2088,196.505,7554.0
2019-04-08 10:35:00,205.63,205.86,205.53,205.77,7321.0,196.4955,196.7153,196.3999,196.6293,7321.0
2019-04-08 10:40:00,205.69,206.07,205.69,206.04,2700.0,196.5528,196.9159,196.5528,196.8873,2700.0
2019-04-08 10:45:00,206.04,206.1,205.64,205.88,7696.0,196.8873,196.9446,196.505,196.7344,7696.0
2019-04-08 10:50:00,205.89,205.9,205.87,205.89,549.0,196.7439,196.7535,196.7248,196.7439,549.0
2019-04-08 10:55:00,205.79,205.9,205.79,205.82,700.0,196.6484,196.7535,196.6484,196.677,700.0
2019-04-08 11:00:00,205.85,205.85,205.76,205.81,656.0,196.7057,196.7057,196.6197,196.6675,656.0
2019-04-08 11:05:00,205.81,205.81,205.68,205.69,900.0,196.6675,196.6675,196.5433,196.5528,900.0
2019-04-08 11:10:00,205.77,205.77,205.66,205.67,1000.0,196.6293,196.6293,196.5241,196.5337,1000.0
2019-04-08 11:15:00,205.56,205.58,205.56,205.58,200.0,196.4286,196.4477,196.4286,196.4477,200.0
2019-04-08 11:20:00,205.47,205.57,205.4,205.4,1100.0,196.3426,196.4381,196.2757,196.2757,1100.0
2019-04-08 11:25:00,205.32,205.45,205.32,205.45,400.0,196.1992,196.3235,196.1992,196.3235,400.0
2019-04-08 11:30:00,205.52,205.73,205.52,205.65,600.0,196.3904,196.591,196.3904,196.5146,600.0
2019-04-08 11:35:00,205.79,205.81,205.69,205.81,2400.0,196.6484,196.6675,196.5528,196.6675,2400.0
2019-04-08 11:40:00,205.89,206.1,205.88,206.1,1100.0,196.7439,196.9446,196.7344,196.9446,1100.0
2019-04-08 11:45:00,205.98,206.06,205.91,206.03,600.0,196.8299,196.9064,196.763,196.8777,600.0
2019-04-08 11:50:00,205.96,206.04,205.95,206.04,550.0,196.8108,196.8873,196.8013,196.8873,550.0
2019-04-08 11:55:00,205.98,206.02,205.92,206.02,700.0,196.8299,196.8681,196.7726,196.8681,700.0
2019-04-08 12:00:00,205.97,205.97,205.49,205.56,1300.0,196.8204,196.8204,196.3617,196.4286,1300.0
2019-04-08 12:05:00,205.59,205.59,205.39,205.59,1100.0,196.4572,196.4572,196.2661,196.4572,1100.0
2019-04-08 12:10:00,205.59,205.77,205.59,205.71,1100.0,196.4572,196.6293,196.4572,196.5719,1100.0
2019-04-08 12:15:00,205.56,205.56,205.56,205.56,100.0,196.4286,196.4286,196.4286,196.4286,100.0
2019-04-08 12:20:00,205.62,205.82,205.62,205.82,500.0,196.4859,196.677,196.4859,196.677,500.0
2019-04-08 12:25:00,206.06,206.06,206.06,206.06,100.0,196.9064,196.9064,196.9064,196.9064,100.0
2019-04-08 12:30:00,206.03,206.03,205.93,205.94,801.0,196.8777,196.8777,196.7821,196.7917,801.0
2019-04-08 12:35:00,206.01,206.02,205.99,205.99,400.0,196.8586,196.8681,196.8395,196.8395,400.0
2019-04-08 12:40:00,205.92,206.08,205.9,206.08,400.0,196.7726,196.9255,196.7535,196.9255,400.0
2019-04-08 12:45:00,206.03,206.1,206.03,206.04,700.0,196.8777,196.9446,196.8777,196.8873,700.0
2019-04-08 12:50:00,205.92,205.92,205.68,205.68,1323.0,196.7726,196.7726,196.5433,196.5433,1323.0
2019-04-08 12:55:00,205.71,205.77,205.69,205.77,1135.0,196.5719,196.6293,196.5528,196.6293,1135.0
2019-04-08 13:00:00,205.6,205.7,205.6,205.7,400.0,196.4668,196.5624,196.4668,196.5624,400.0
2019-04-08 13:05:00,205.63,205.65,205.56,205.64,927.0,196.4955,196.5146,196.4286,196.505,927.0
2019-04-08 13:10:00,205.7,205.7,205.65,205.67,439.0,196.5624,196.5624,196.5146,196.5337,439.0
2019-04-08 13:15:00,205.64,205.95,205.64,205.87,1985.0,196.505,196.8013,196.505,196.7248,1985.0
2019-04-08 13:20:00,205.89,206.0,205.89,206.0,500.0,196.7439,196.849,196.7439,196.849,500.0
2019-04-08 13:25:00,206.01,206.06,206.01,206.06,450.0,196.8586,196.9064,196.8586,196.9064,450.0
2019-04-08 13:30:00,206.1,206.11,206.0,206.0,400.0,196.9446,196.9541,196.849,196.849,400.0
2019-04-08 13:35:00,206.27,206.27,206.15,206.26,500.0,197.107,197.107,196.9924,197.0975,500.0
2019-04-08 13:40:00,206.23,206.23,206.23,206.23,100.0,197.0688,197.0688,197.0688,197.0688,100.0
2019-04-08 13:45:00,206.27,206.29,206.21,206.21,1659.0,197.107,197.1262,197.0497,197.0497,1659.0
2019-04-08 13:50:00,206.38,206.53,206.34,206.53,1133.0,197.2122,197.3555,197.1739,197.3555,1133.0
2019-04-08 13:55:00,206.5,206.5,206.4,206.4,400.0,197.3268,197.3268,197.2313,197.2313,400.0
2019-04-08 14:00:00,206.41,206.47,206.29,206.4,1300.0,197.2408,197.2982,197.1262,197.2313,1300.0
2019-04-08 14:05:00,206.48,206.79,206.48,206.79,800.0,197.3077,197.6039,197.3077,197.6039,800.0
2019-04-08 14:10:00,206.72,206.72,206.62,206.62,636.0,197.5371,197.5371,197.4415,197.4415,636.0
2019-04-08 14:15:00,206.76,206.83,206.76,206.77,1947.0,197.5753,197.6422,197.5753,197.5848,1947.0
2019-04-08 14:20:00,206.65,206.67,206.44,206.47,3300.0,197.4702,197.4893,197.2695,197.2982,3300.0
2019-04-08 14:25:00,206.37,206.42,206.27,206.37,5513.0,197.2026,197.2504,197.107,197.2026,5513.0
2019-04-08 14:30:00,206.37,206.37,205.99,205.99,2500.0,197.2026,197.2026,196.8395,196.8395,2500.0
2019-04-08 14:35:00,206.0,206.21,205.99,206.05,2605.0,196.849,197.0497,196.8395,196.8968,2605.0
2019-04-08 14:40:00,205.98,205.98,205.85,205.85,7414.0,196.8299,196.8299,196.7057,196.7057,7414.0
2019-04-08 14:45:00,205.72,205.72,205.63,205.7,1407.0,196.5815,196.5815,196.4955,196.5624,1407.0
2019-04-08 14:50:00,205.72,205.79,205.54,205.54,2300.0,196.5815,196.6484,196.4095,196.4095,2300.0
2019-04-08 14:55:00,205.56,205.67,205.52,205.52,2738.0,196.4286,196.5337,196.3904,196.3904,2738.0
2019-04-08 15:00:00,205.45,205.6,205.39,205.6,2100.0,196.3235,196.4668,196.2661,196.4668,2100.0
2019-04-08 15:05:00,205.64,205.69,205.53,205.53,1989.0,196.505,196.5528,196.3999,196.3999,1989.0
2019-04-08 15:10:00,205.6,205.62,205.55,205.62,300.0,196.4668,196.4859,196.419,196.4859,300.0
2019-04-08 15:15:00,205.62,205.71,205.53,205.56,3626.0,196.4859,196.5719,196.3999,196.4286,3626.0
2019-04-08 15:20:00,205.54,205.6,205.53,205.55,3540.0,196.4095,196.4668,196.3999,196.419,3540.0
2019-04-08 15:25:00,205.6,205.75,205.59,205.7,3027.0,196.4668,196.6101,196.4572,196.5624,3027.0
2019-04-08 15:30:00,205.67,205.82,205.59,205.67,3804.0,196.5337,196.677,196.4572,196.5337,3804.0
2019-04-08 15:35:00,205.65,205.7,205.63,205.63,2180.0,196.5146,196.5624,196.4955,196.4955,2180.0
2019-04-08 15:40:00,205.63,205.8,205.58,205.72,6666.0,196.4955,196.6579,196.4477,196.5815,6666.0
2019-04-08 15:45:00,205.72,205.96,205.71,205.78,11535.0,196.5815,196.8108,196.5719,196.6388,11535.0
2019-04-08 15:50:00,205.79,206.0,205.78,205.93,9031.0,196.6484,196.849,196.6388,196.7821,9031.0
2019-04-08 15:55:00,206.01,206.01,205.68,205.83,20970.0,196.8586,196.8586,196.5433,196.6866,20970.0
2019-04-09 09:30:00,205.69,205.69,204.2,204.21,14545.0,196.5528,196.5528,195.129,195.1386,14545.0
2019-04-09 09:35:00,204.48,204.48,203.56,204.05,9901.0,195.3966,195.3966,194.5174,194.9857,9901.0
2019-04-09 09:40:00,203.76,203.86,203.61,203.86,4079.0,194.7085,194.8041,194.5652,194.8041,4079.0
2019-04-09 09:45:00,204.05,204.71,203.83,204.62,2920.0,194.9857,195.6163,194.7754,195.5303,2920.0
2019-04-09 09:50:00,204.64,205.04,204.55,204.92,3045.0,195.5494,195.9317,195.4634,195.817,3045.0
2019-04-09 09:55:00,205.05,205.34,204.73,205.23,1976.0,195.9412,196.2184,195.6355,196.1132,1976.0
2019-04-09 10:00:00,205.35,205.35,204.81,204.81,1619.0,196.2279,196.2279,195.7119,195.7119,1619.0
2019-04-09 10:05:00,204.92,205.72,204.85,205.58,1971.0,195.817,196.5815,195.7501,196.4477,1971.0
2019-04-09 10:10:00,205.42,205.51,205.26,205.31,3109.0,196.2948,196.3808,196.1419,196.1897,3109.0
2019-04-09 10:15:00,205.31,205.33,204.97,205.21,2155.0,196.1897,196.2088,195.8648,196.0941,2155.0
2019-04-09 10:20:00,205.22,205.6,205.22,205.56,698.0,196.1037,196.4668,196.1037,196.4286,698.0
2019-04-09 10:25:00,205.83,205.84,205.61,205.75,1359.0,196.6866,196.6961,196.4764,196.6101,1359.0
2019-04-09 10:30:00,205.72,205.75,205.39,205.48,11635.0,196.5815,196.6101,196.2661,196.3521,11635.0
2019-04-09 10:35:00,205.5,205.58,205.38,205.51,1587.0,196.3712,196.4477,196.2566,196.3808,1587.0
2019-04-09 10:40:00,205.54,205.74,205.54,205.74,1100.0,196.4095,196.6006,196.4095,196.6006,1100.0
2019-04-09 10:45:00,205.69,205.9,205.69,205.9,674.0,196.5528,196.7535,196.5528,196.7535,674.0
2019-04-09 10:50:00,205.97,206.07,205.94,206.0,9540.0,196.8204,196.9159,196.7917,196.849,9540.0
2019-04-09 10:55:00,206.0,206.17,205.98,206.14,3657.0,196.849,197.0115,196.8299,196.9828,3657.0
2019-04-09 11:00:00,206.11,206.37,206.1,206.3,1100.0,196.9541,197.2026,196.9446,197.1357,1100.0
2019-04-09 11:05:00,206.23,206.38,206.08,206.08,6876.0,197.0688,197.2122,196.9255,196.9255,6876.0
2019-04-09 11:10:00,206.05,206.12,206.0,206.01,1120.0,196.8968,196.9637,196.849,196.8586,1120.0
2019-04-09 11:15:00,206.16,206.25,206.11,206.13,1300.0,197.0019,197.0879,196.9541,196.9733,1300.0
2019-04-09 11:20:00,206.15,206.2,205.77,205.77,1115.0,196.9924,197.0402,196.6293,196.6293,1115.0
2019-04-09 11:25:00,205.8,205.91,205.8,205.91,500.0,196.6579,196.763,196.6579,196.763,500.0
2019-04-09 11:30:00,205.95,206.12,205.8,205.8,1500.0,196.8013,196.9637,196.6579,196.6579,1500.0
2019-04-09 11:35:00,205.88,205.91,205.8,205.86,500.0,196.7344,196.763,196.6579,196.7153,500.0
2019-04-09 11:40:00,205.83,205.87,205.62,205.65,1353.0,196.6866,196.7248,196.4859,196.5146,1353.0
2019-04-09 11:45:00,205.65,206.04,205.61,206.02,2460.0,196.5146,196.8873,196.4764,196.8681,2460.0
2019-04-09 11:50:00,205.95,205.97,205.79,205.97,2012.0,196.8013,196.8204,196.6484,196.8204,2012.0
2019-04-09 11:55:00,205.97,206.13,205.95,206.12,1900.0,196.8204,196.9733,196.8013,196.9637,1900.0
2019-04-09 12:00:00,206.03,206.13,206.01,206.06,1184.0,196.8777,196.9733,196.8586,196.9064,1184.0
2019-04-09 12:05:00,206.06,206.14,206.06,206.14,200.0,196.9064,196.9828,196.9064,196.9828,200.0
2019-04-09 12:10:00,206.1,206.31,206.0,206.25,2000.0,196.9446,197.1453,196.849,197.0879,2000.0
2019-04-09 12:15:00,206.24,206.34,206.22,206.25,2430.0,197.0784,197.1739,197.0593,197.0879,2430.0
2019-04-09 12:20:00,206.25,206.31,206.03,206.06,2276.0,197.0879,197.1453,196.8777,196.9064,2276.0
2019-04-09 12:25:00,206.06,206.06,205.91,205.91,800.0,196.9064,196.9064,196.763,196.763,800.0
2019-04-09 12:30:00,206.01,206.07,205.95,205.99,2084.0,196.8586,196.9159,196.8013,196.8395,2084.0
2019-04-09 12:35:00,205.93,205.99,205.87,205.92,700.0,196.7821,196.8395,196.7248,196.7726,700.0
2019-04-09 12:40:00,205.92,205.92,205.76,205.76,900.0,196.7726,196.7726,196.6197,196.6197,900.0
2019-04-09 12:45:00,205.75,205.8,205.68,205.68,800.0,196.6101,196.6579,196.5433,196.5433,800.0
2019-04-09 12:50:00,205.75,205.83,205.75,205.83,425.0,196.6101,196.6866,196.6101,196.6866,425.0
2019-04-09 12:55:00,205.78,205.79,205.61,205.62,920.0,196.6388,196.6484,196.4764,196.4859,920.0
2019-04-09 13:00:00,205.61,205.69,205.57,205.59,400.0,196.4764,196.5528,196.4381,196.4572,400.0
2019-04-09 13:05:00,205.48,205.59,205.46,205.56,1100.0,196.3521,196.4572,196.333,196.4286,1100.0
2019-04-09 13:10:00,205.6,205.68,205.46,205.46,2214.0,196.4668,196.5433,196.333,196.333,2214.0
2019-04-09 13:15:00,205.54,205.64,205.52,205.64,1400.0,196.4095,196.505,196.3904,196.505,1400.0
2019-04-09 13:20:00,205.67,205.68,205.53,205.54,700.0,196.5337,196.5433,196.3999,196.4095,700.0
2019-04-09 13:25:00,205.54,205.54,205.54,205.54,0.0,196.4095,196.4095,196.4095,196.4095,0.0
2019-04-09 13:30:00,205.54,205.54,205.42,205.48,900.0,196.4095,196.4095,196.2948,196.3521,900.0
2019-04-09 13:35:00,205.61,205.71,205.6,205.65,1200.0,196.4764,196.5719,196.4668,196.5146,1200.0
2019-04-09 13:40:00,205.62,205.75,205.62,205.7,1205.0,196.4859,196.6101,196.4859,196.5624,1205.0
2019-04-09 13:45:00,205.66,205.77,205.66,205.77,700.0,196.5241,196.6293,196.5241,196.6293,700.0
2019-04-09 13:50:00,205.64,205.7,205.51,205.51,1053.0,196.505,196.5624,196.3808,196.3808,1053.0
2019-04-09 13:55:00,205.57,205.58,205.4,205.47,1250.0,196.4381,196.4477,196.2757,196.3426,1250.0
2019-04-09 14:00:00,205.44,205.54,205.42,205.42,1999.0,196.3139,196.4095,196.2948,196.2948,1999.0
2019-04-09 14:05:00,205.36,205.41,205.35,205.36,500.0,196.2375,196.2852,196.2279,196.2375,500.0
2019-04-09 14:10:00,205.36,205.46,205.29,205.42,1796.0,196.2375,196.333,196.1706,196.2948,1796.0
2019-04-09 14:15:00,205.42,205.46,205.38,205.41,1509.0,196.2948,196.333,196.2566,196.2852,1509.0
2019-04-09 14:20:00,205.35,205.35,205.09,205.09,1578.0,196.2279,196.2279,195.9795,195.9795,1578.0
2019-04-09 14:25:00,205.08,205.26,205.08,205.2,1728.0,195.9699,196.1419,195.9699,196.0846,1728.0
2019-04-09 14:30:00,205.19,205.25,205.18,205.19,800.0,196.075,196.1324,196.0655,196.075,800.0
2019-04-09 14:35:00,205.2,205.31,205.12,205.25,3230.0,196.0846,196.1897,196.0081,196.1324,3230.0
2019-04-09 14:40:00,205.22,205.22,204.74,204.76,1309.0,196.1037,196.1037,195.645,195.6641,1309.0
2019-04-09 14:45:00,204.75,204.8,204.55,204.64,1826.0,195.6546,195.7023,195.4634,195.5494,1826.0
2019-04-09 14:50:00,204.59,204.82,204.59,204.78,1700.0,195.5017,195.7215,195.5017,195.6832,1700.0
2019-04-09 14:55:00,204.74,204.84,204.67,204.73,1600.0,195.645,195.7406,195.5781,195.6355,1600.0
2019-04-09 15:00:00,204.91,204.91,204.7,204.7,2045.0,195.8075,195.8075,195.6068,195.6068,2045.0
2019-04-09 15:05:00,204.72,204.89,204.67,204.89,1315.0,195.6259,195.7883,195.5781,195.7883,1315.0
2019-04-09 15:10:00,204.87,204.9,204.87,204.9,700.0,195.7692,195.7979,195.7692,195.7979,700.0
2019-04-09 15:15:00,204.93,205.14,204.93,205.11,1100.0,195.8266,196.0272,195.8266,195.9986,1100.0
2019-04-09 15:20:00,205.14,205.2,205.04,205.2,3100.0,196.0272,196.0846,195.9317,196.0846,3100.0
2019-04-09 15:25:00,205.2,205.2,204.94,204.97,5800.0,196.0846,196.0846,195.8361,195.8648,5800.0
2019-04-09 15:30:00,204.92,205.14,204.91,205.11,2300.0,195.817,196.0272,195.8075,195.9986,2300.0
2019-04-09 15:35:00,205.1,205.13,204.99,205.03,3500.0,195.989,196.0177,195.8839,195.9221,3500.0
2019-04-09 15:40:00,205.09,205.1,204.93,205.09,2800.0,195.9795,195.989,195.8266,195.9795,2800.0
2019-04-09 15:45:00,205.09,205.1,204.77,204.79,12880.0,195.9795,195.989,195.6737,195.6928,12880.0
2019-04-09 15:50:00,204.76,204.82,204.51,204.53,9762.0,195.6641,195.7215,195.4252,195.4443,9762.0
2019-04-09 15:55:00,204.49,205.03,204.43,204.97,21730.0,195.4061,195.9221,195.3488,195.8648,21730.0
2019-04-10 09:30:00,204.62,205.0,204.6,204.6,2315.0,195.5303,195.8935,195.5112,195.5112,2315.0
2019-04-10 09:35:00,204.74,205.12,204.29,204.62,24499.0,195.645,196.0081,195.215,195.5303,24499.0
2019-04-10 09:40:00,204.45,204.47,204.12,204.2,3068.0,195.3679,195.387,195.0525,195.129,3068.0
2019-04-10 09:45:00,204.27,204.47,203.74,203.8,10239.0,195.1959,195.387,194.6894,194.7468,10239.0
2019-04-10 09:50:00,203.84,203.87,203.38,203.85,3308.0,194.785,194.8137,194.3454,194.7945,3308.0
2019-04-10 09:55:00,203.93,204.23,203.93,204.23,1100.0,194.871,195.1577,194.871,195.1577,1100.0
2019-04-10 10:00:00,204.41,204.46,204.06,204.08,6208.0,195.3297,195.3774,194.9952,195.0143,6208.0
2019-04-10 10:05:00,203.62,203.62,203.52,203.52,300.0,194.5748,194.5748,194.4792,194.4792,300.0
2019-04-10 10:10:00,203.35,203.36,203.11,203.12,1498.0,194.3168,194.3263,194.0874,194.097,1498.0
2019-04-10 10:15:00,203.14,203.17,202.85,202.95,4100.0,194.1161,194.1448,193.839,193.9345,4100.0
2019-04-10 10:20:00,202.94,203.26,202.85,202.9,7975.0,193.925,194.2308,193.839,193.8867,7975.0
2019-04-10 10:25:00,202.94,203.03,202.77,202.77,946.0,193.925,194.011,193.7625,193.7625,946.0
2019-04-10 10:30:00,202.89,203.3,202.89,202.91,5242.0,193.8772,194.269,193.8772,193.8963,5242.0
2019-04-10 10:35:00,202.91,203.38,202.91,203.32,1844.0,193.8963,194.3454,193.8963,194.2881,1844.0
2019-04-10 10:40:00,203.28,203.7,203.28,203.7,2702.0,194.2499,194.6512,194.2499,194.6512,2702.0
2019-04-10 10:45:00,203.85,203.85,203.69,203.71,1100.0,194.7945,194.7945,194.6417,194.6608,1100.0
2019-04-10 10:50:00,203.72,203.83,203.7,203.7,1300.0,194.6703,194.7754,194.6512,194.6512,1300.0
2019-04-10 10:55:00,203.76,203.99,203.76,203.95,3701.0,194.7085,194.9283,194.7085,194.8901,3701.0
2019-04-10 11:00:00,203.98,204.23,203.97,204.13,3719.0,194.9188,195.1577,194.9092,195.0621,3719.0
2019-04-10 11:05:00,204.15,204.26,204.12,204.18,1900.0,195.0812,195.1863,195.0525,195.1099,1900.0
2019-04-10 11:10:00,204.23,204.39,204.23,204.38,2003.0,195.1577,195.3106,195.1577,195.301,2003.0
2019-04-10 11:15:00,204.36,204.46,204.18,204.19,2903.0,195.2819,195.3774,195.1099,195.1194,2903.0
2019-04-10 11:20:00,204.17,204.19,204.02,204.06,1300.0,195.1003,195.1194,194.957,194.9952,1300.0
2019-04-10 11:25:00,204.02,204.1,203.92,204.03,3705.0,194.957,195.0334,194.8614,194.9665,3705.0
2019-04-10 11:30:00,204.08,204.29,204.08,204.24,3506.0,195.0143,195.215,195.0143,195.1672,3506.0
2019-04-10 11:35:00,204.18,204.18,204.13,204.14,1100.0,195.1099,195.1099,195.0621,195.0717,1100.0
2019-04-10 11:40:00,204.09,204.31,204.08,204.27,3375.0,195.0239,195.2341,195.0143,195.1959,3375.0
2019-04-10 11:45:00,204.26,204.27,204.18,204.22,3500.0,195.1863,195.1959,195.1099,195.1481,3500.0
2019-04-10 11:50:00,204.22,204.31,204.15,204.31,1900.0,195.1481,195.2341,195.0812,195.2341,1900.0
2019-04-10 11:55:00,204.3,204.44,204.29,204.43,2000.0,195.2246,195.3583,195.215,195.3488,2000.0
2019-04-10 12:00:00,204.49,204.49,204.33,204.4,2200.0,195.4061,195.4061,195.2532,195.3201,2200.0
2019-04-10 12:05:00,204.36,204.41,204.35,204.35,400.0,195.2819,195.3297,195.2723,195.2723,400.0
2019-04-10 12:10:00,204.32,204.4,204.32,204.36,1000.0,195.2437,195.3201,195.2437,195.2819,1000.0
2019-04-10 12:15:00,204.38,204.53,204.37,204.46,1800.0,195.301,195.4443,195.2914,195.3774,1800.0
2019-04-10 12:20:00,204.46,204.53,204.46,204.48,900.0,195.3774,195.4443,195.3774,195.3966,900.0
2019-04-10 12:25:00,204.49,204.55,204.48,204.55,600.0,195.4061,195.4634,195.3966,195.4634,600.0
2019-04-10 12:30:00,204.56,204.68,204.5,204.65,3548.0,195.473,195.5877,195.4157,195.559,3548.0
2019-04-10 12:35:00,204.5,204.5,204.37,204.37,500.0,195.4157,195.4157,195.2914,195.2914,500.0
2019-04-10 12:40:00,204.22,204.3,204.22,204.3,500.0,195.1481,195.2246,195.1481,195.2246,500.0
2019-04-10 12:45:00,204.22,204.32,204.16,204.23,1000.0,195.1481,195.2437,195.0908,195.1577,1000.0
2019-04-10 12:50:00,204.18,204.18,203.88,203.88,1350.0,195.1099,195.1099,194.8232,194.8232,1350.0
2019-04-10 12:55:00,203.84,203.87,203.77,203.77,600.0,194.785,194.8137,194.7181,194.7181,600.0
2019-04-10 13:00:00,203.86,203.86,203.66,203.66,1000.0,194.8041,194.8041,194.613,194.613,1000.0
2019-04-10 13:05:00,203.66,203.73,203.6,203.67,1400.0,194.613,194.6799,194.5556,194.6225,1400.0
2019-04-10 13:10:00,203.53,203.65,203.53,203.6,625.0,194.4888,194.6034,194.4888,194.5556,625.0
2019-04-10 13:15:00,203.65,203.74,203.51,203.7,2000.0,194.6034,194.6894,194.4696,194.6512,2000.0
2019-04-10 13:20:00,203.73,203.73,203.73,203.73,200.0,194.6799,194.6799,194.6799,194.6799,200.0
2019-04-10 13:25:00,203.74,203.84,203.74,203.84,400.0,194.6894,194.785,194.6894,194.785,400.0
2019-04-10 13:30:00,203.84,203.97,203.84,203.85,600.0,194.785,194.9092,194.785,194.7945,600.0
2019-04-10 13:35:00,203.85,203.85,203.85,203.85,0.0,194.7945,194.7945,194.7945,194.7945,0.0
2019-04-10 13:40:00,203.94,204.06,203.94,204.02,1200.0,194.8805,194.9952,194.8805,194.957,1200.0
2019-04-10 13:45:00,204.04,204.04,203.94,204.03,942.0,194.9761,194.9761,194.8805,194.9665,942.0
2019-04-10 13:50:00,204.2,204.2,204.05,204.05,661.0,195.129,195.129,194.9857,194.9857,661.0
2019-04-10 13:55:00,204.12,204.27,204.12,204.27,300.0,195.0525,195.1959,195.0525,195.1959,300.0
2019-04-10 14:00:00,204.17,204.3,204.06,204.06,1000.0,195.1003,195.2246,194.9952,194.9952,1000.0
2019-04-10 14:05:00,204.17,204.17,203.95,203.96,609.0,195.1003,195.1003,194.8901,194.8997,609.0
2019-04-10 14:10:00,203.87,204.03,203.83,204.03,600.0,194.8137,194.9665,194.7754,194.9665,600.0
2019-04-10 14:15:00,204.13,204.43,204.13,204.4,500.0,195.0621,195.3488,195.0621,195.3201,500.0
2019-04-10 14:20:00,204.47,204.47,204.32,204.34,700.0,195.387,195.387,195.2437,195.2628,700.0
2019-04-10 14:25:00,204.42,204.42,204.23,204.24,400.0,195.3392,195.3392,195.1577,195.1672,400.0
2019-04-10 14:30:00,204.19,204.27,204.08,204.12,1403.0,195.1194,195.1959,195.0143,195.0525,1403.0
2019-04-10 14:35:00,204.17,204.4,204.17,204.4,600.0,195.1003,195.3201,195.1003,195.3201,600.0
2019-04-10 14:40:00,204.33,204.44,204.33,204.44,400.0,195.2532,195.3583,195.2532,195.3583,400.0
2019-04-10 14:45:00,204.35,204.39,204.35,204.39,697.0,195.2723,195.3106,195.2723,195.3106,697.0
2019-04-10 14:50:00,204.47,204.47,204.41,204.46,300.0,195.387,195.387,195.3297,195.3774,300.0
2019-04-10 14:55:00,204.4,204.4,204.28,204.28,700.0,195.3201,195.3201,195.2054,195.2054,700.0
2019-04-10 15:00:00,204.37,204.65,204.37,204.65,1900.0,195.2914,195.559,195.2914,195.559,1900.0
2019-04-10 15:05:00,204.73,204.73,204.73,204.73,300.0,195.6355,195.6355,195.6355,195.6355,300.0
2019-04-10 15:10:00,204.78,204.78,204.59,204.68,2852.0,195.6832,195.6832,195.5017,195.5877,2852.0
2019-04-10 15:15:00,204.68,204.76,204.66,204.66,541.0,195.5877,195.6641,195.5686,195.5686,541.0
2019-04-10 15:20:00,204.62,204.72,204.51,204.51,1818.0,195.5303,195.6259,195.4252,195.4252,1818.0
2019-04-10 15:25:00,204.57,204.73,204.54,204.69,1902.0,195.4826,195.6355,195.4539,195.5972,1902.0
2019-04-10 15:30:00,204.67,204.69,204.53,204.61,2520.0,195.5781,195.5972,195.4443,195.5208,2520.0
2019-04-10 15:35:00,204.62,204.62,204.53,204.57,2722.0,195.5303,195.5303,195.4443,195.4826,2722.0
2019-04-10 15:40:00,204.55,204.71,204.54,204.68,2600.0,195.4634,195.6163,195.4539,195.5877,2600.0
2019-04-10 15:45:00,204.67,204.69,204.6,204.69,4740.0,195.5781,195.5972,195.5112,195.5972,4740.0
2019-04-10 15:50:00,204.73,204.75,204.45,204.52,8102.0,195.6355,195.6546,195.3679,195.4348,8102.0
2019-04-10 15:55:00,204.44,204.89,204.42,204.82,14589.0,195.3583,195.7883,195.3392,195.7215,14589.0
2019-04-11 09:30:00,205.67,206.65,205.2,205.88,30393.0,196.5337,197.4702,196.0846,196.7344,30393.0
2019-04-11 09:35:00,205.82,206.02,204.65,204.99,17600.0,196.677,196.8681,195.559,195.8839,17600.0
2019-04-11 09:40:00,205.08,206.06,204.76,205.89,10309.0,195.9699,196.9064,195.6641,196.7439,10309.0
2019-04-11 09:45:00,205.81,206.38,205.8,206.34,3500.0,196.6675,197.2122,196.6579,197.1739,3500.0
2019-04-11 09:50:00,206.31,207.9,206.31,207.22,26036.0,197.1453,198.6646,197.1453,198.0148,26036.0
2019-04-11 09:55:00,207.22,207.81,207.21,207.81,9166.0,198.0148,198.5786,198.0053,198.5786,9166.0
2019-04-11 10:00:00,207.58,207.6,206.84,207.47,8500.0,198.3588,198.378,197.6517,198.2537,8500.0
2019-04-11 10:05:00,207.55,207.55,206.65,206.94,2763.0,198.3302,198.3302,197.4702,197.7473,2763.0
2019-04-11 10:10:00,206.93,207.25,206.73,207.25,8087.0,197.7377,198.0435,197.5466,198.0435,8087.0
2019-04-11 10:15:00,207.46,207.5,206.85,206.86,9285.0,198.2442,198.2824,197.6613,197.6708,9285.0
2019-04-11 10:20:00,207.02,207.31,206.85,207.31,8305.0,197.8237,198.1008,197.6613,198.1008,8305.0
2019-04-11 10:25:00,207.31,207.31,206.84,207.13,4300.0,198.1008,198.1008,197.6517,197.9288,4300.0
2019-04-11 10:30:00,207.01,207.12,206.57,206.57,6816.0,197.8142,197.9193,197.3937,197.3937,6816.0
2019-04-11 10:35:00,206.57,206.57,206.22,206.46,4397.0,197.3937,197.3937,197.0593,197.2886,4397.0
2019-04-11 10:40:00,206.35,206.57,206.35,206.38,1277.0,197.1835,197.3937,197.1835,197.2122,1277.0
2019-04-11 10:45:00,206.53,206.53,206.31,206.45,4188.0,197.3555,197.3555,197.1453,197.279,4188.0
2019-04-11 10:50:00,206.45,206.7,206.45,206.55,1933.0,197.279,197.5179,197.279,197.3746,1933.0
2019-04-11 10:55:00,206.4,206.46,206.3,206.46,3214.0,197.2313,197.2886,197.1357,197.2886,3214.0
2019-04-11 11:00:00,206.53,206.58,206.46,206.58,1500.0,197.3555,197.4033,197.2886,197.4033,1500.0
2019-04-11 11:05:00,206.63,206.79,206.56,206.57,2577.0,197.451,197.6039,197.3842,197.3937,2577.0
2019-04-11 11:10:00,206.74,206.83,206.59,206.79,1800.0,197.5562,197.6422,197.4128,197.6039,1800.0
2019-04-11 11:15:00,206.52,206.57,206.5,206.57,600.0,197.3459,197.3937,197.3268,197.3937,600.0
2019-04-11 11:20:00,206.55,206.62,206.44,206.44,2000.0,197.3746,197.4415,197.2695,197.2695,2000.0
2019-04-11 11:25:00,206.39,206.39,206.19,206.22,600.0,197.2217,197.2217,197.0306,197.0593,600.0
2019-04-11 11:30:00,206.26,206.26,205.95,206.02,2495.0,197.0975,197.0975,196.8013,196.8681,2495.0
2019-04-11 11:35:00,206.14,206.16,205.81,205.89,1600.0,196.9828,197.0019,196.6675,196.7439,1600.0
2019-04-11 11:40:00,205.81,205.99,205.59,205.97,4400.0,196.6675,196.8395,196.4572,196.8204,4400.0
2019-04-11 11:45:00,205.98,206.21,205.98,206.21,600.0,196.8299,197.0497,196.8299,197.0497,600.0
2019-04-11 11:50:00,206.23,206.32,206.23,206.32,500.0,197.0688,197.1548,197.0688,197.1548,500.0
2019-04-11 11:55:00,206.3,206.44,206.3,206.44,500.0,197.1357,197.2695,197.1357,197.2695,500.0
2019-04-11 12:00:00,206.65,206.65,206.18,206.19,2400.0,197.4702,197.4702,197.021,197.0306,2400.0
2019-04-11 12:05:00,206.24,206.26,206.19,206.2,800.0,197.0784,197.0975,197.0306,197.0402,800.0
2019-04-11 12:10:00,206.22,206.34,206.21,206.34,900.0,197.0593,197.1739,197.0497,197.1739,900.0
2019-04-11 12:15:00,206.32,206.32,206.19,206.25,1300.0,197.1548,197.1548,197.0306,197.0879,1300.0
2019-04-11 12:20:00,206.3,206.3,206.3,206.3,100.0,197.1357,197.1357,197.1357,197.1357,100.0
2019-04-11 12:25:00,206.29,206.38,206.25,206.36,2237.0,197.1262,197.2122,197.0879,197.193,2237.0
2019-04-11 12:30:00,206.32,206.34,206.32,206.34,225.0,197.1548,197.1739,197.1548,197.1739,225.0
2019-04-11 12:35:00,206.26,206.48,206.25,206.48,1500.0,197.0975,197.3077,197.0879,197.3077,1500.0
2019-04-11 12:40:00,206.48,206.54,206.46,206.54,700.0,197.3077,197.365,197.2886,197.365,700.0
2019-04-11 12:45:00,206.63,206.63,206.56,206.56,1000.0,197.451,197.451,197.3842,197.3842,1000.0
2019-04-11 12:50:00,206.56,206.65,206.56,206.57,800.0,197.3842,197.4702,197.3842,197.3937,800.0
2019-04-11 12:55:00,206.68,206.68,206.68,206.68,300.0,197.4988,197.4988,197.4988,197.4988,300.0
2019-04-11 13:00:00,206.55,206.63,206.43,206.43,2900.0,197.3746,197.451,197.2599,197.2599,2900.0
2019-04-11 13:05:00,206.33,206.33,206.32,206.33,100.0,197.1644,197.1644,197.1548,197.1644,100.0
2019-04-11 13:10:00,206.39,206.77,206.38,206.74,4100.0,197.2217,197.5848,197.2122,197.5562,4100.0
2019-04-11 13:15:00,206.79,206.89,206.7,206.89,3945.0,197.6039,197.6995,197.5179,197.6995,3945.0
2019-04-11 13:20:00,207.01,207.13,207.01,207.12,1000.0,197.8142,197.9288,197.8142,197.9193,1000.0
2019-04-11 13:25:00,207.15,207.44,207.15,207.37,4400.0,197.948,198.2251,197.948,198.1582,4400.0
2019-04-11 13:30:00,207.35,207.35,207.05,207.29,13577.0,198.1391,198.1391,197.8524,198.0817,13577.0
2019-04-11 13:35:00,207.37,207.5,207.28,207.28,11256.0,198.1582,198.2824,198.0722,198.0722,11256.0
2019-04-11 13:40:00,207.21,207.22,206.96,207.02,1100.0,198.0053,198.0148,197.7664,197.8237,1100.0
2019-04-11 13:45:00,206.89,207.1,206.89,207.1,1286.0,197.6995,197.9002,197.6995,197.9002,1286.0
2019-04-11 13:50:00,207.06,207.2,207.06,207.2,2208.0,197.8619,197.9957,197.8619,197.9957,2208.0
2019-04-11 13:55:00,207.17,207.17,207.1,207.1,800.0,197.9671,197.9671,197.9002,197.9002,800.0
2019-04-11 14:00:00,207.08,207.24,207.06,207.23,4967.0,197.8811,198.034,197.8619,198.0244,4967.0
2019-04-11 14:05:00,207.23,207.25,206.9,206.9,1475.0,198.0244,198.0435,197.7091,197.7091,1475.0
2019-04-11 14:10:00,207.0,207.06,206.85,206.85,900.0,197.8046,197.8619,197.6613,197.6613,900.0
2019-04-11 14:15:00,206.93,206.93,206.66,206.66,1201.0,197.7377,197.7377,197.4797,197.4797,1201.0
2019-04-11 14:20:00,206.73,206.74,206.58,206.71,2101.0,197.5466,197.5562,197.4033,197.5275,2101.0
2019-04-11 14:25:00,206.72,207.19,206.69,207.19,8103.0,197.5371,197.9862,197.5084,197.9862,8103.0
2019-04-11 14:30:00,207.2,207.57,207.1,207.18,18891.0,197.9957,198.3493,197.9002,197.9766,18891.0
2019-04-11 14:35:00,207.17,207.17,207.05,207.05,700.0,197.9671,197.9671,197.8524,197.8524,700.0
2019-04-11 14:40:00,207.09,207.09,207.07,207.08,400.0,197.8906,197.8906,197.8715,197.8811,400.0
2019-04-11 14:45:00,207.16,207.17,207.03,207.04,500.0,197.9575,197.9671,197.8333,197.8428,500.0
2019-04-11 14:50:00,206.96,206.97,206.82,206.89,800.0,197.7664,197.7759,197.6326,197.6995,800.0
2019-04-11 14:55:00,206.85,206.96,206.83,206.96,1068.0,197.6613,197.7664,197.6422,197.7664,1068.0
2019-04-11 15:00:00,206.84,207.08,206.83,207.08,2500.0,197.6517,197.8811,197.6422,197.8811,2500.0
2019-04-11 15:05:00,207.05,207.05,206.9,206.9,1300.0,197.8524,197.8524,197.7091,197.7091,1300.0
2019-04-11 15:10:00,206.85,206.85,206.85,206.85,100.0,197.6613,197.6613,197.6613,197.6613,100.0
2019-04-11 15:15:00,206.9,207.02,206.9,207.02,900.0,197.7091,197.8237,197.7091,197.8237,900.0
2019-04-11 15:20:00,206.99,207.1,206.93,206.97,7073.0,197.7951,197.9002,197.7377,197.7759,7073.0
2019-04-11 15:25:00,206.91,207.0,206.91,206.95,1413.0,197.7186,197.8046,197.7186,197.7568,1413.0
2019-04-11 15:30:00,206.84,206.92,206.82,206.82,2413.0,197.6517,197.7282,197.6326,197.6326,2413.0
2019-04-11 15:35:00,206.84,206.96,206.84,206.93,1800.0,197.6517,197.7664,197.6517,197.7377,1800.0
2019-04-11 15:40:00,206.92,206.99,206.88,206.89,4035.0,197.7282,197.7951,197.6899,197.6995,4035.0
2019-04-11 15:45:00,206.92,207.1,206.92,207.0,5703.0,197.7282,197.9002,197.7282,197.8046,5703.0
2019-04-11 15:50:00,207.06,207.3,207.05,207.29,6053.0,197.8619,198.0913,197.8524,198.0817,6053.0
2019-04-11 15:55:00,207.29,207.41,207.0,207.23,31221.0,198.0817,198.1964,197.8046,198.0244,31221.0
2019-04-12 09:30:00,210.99,214.38,210.91,213.36,20803.0,201.6174,204.8568,201.5409,203.8821,20803.0
2019-04-12 09:35:00,213.23,213.23,212.09,212.41,16669.0,203.7579,203.7579,202.6685,202.9743,16669.0
2019-04-12 09:40:00,212.54,212.54,211.53,211.73,32837.0,203.0985,203.0985,202.1334,202.3245,32837.0
2019-04-12 09:45:00,211.75,212.06,211.08,211.65,13546.0,202.3436,202.6398,201.7034,202.2481,13546.0
2019-04-12 09:50:00,211.28,212.23,211.08,211.82,22247.0,201.8945,202.8023,201.7034,202.4105,22247.0
2019-04-12 09:55:00,212.02,212.14,211.55,211.93,3100.0,202.6016,202.7163,202.1525,202.5156,3100.0
2019-04-12 10:00:00,211.93,211.93,211.2,211.27,11778.0,202.5156,202.5156,201.818,201.8849,11778.0
2019-04-12 10:05:00,211.0,211.24,210.68,211.23,4900.0,201.6269,201.8563,201.3211,201.8467,4900.0
2019-04-12 10:10:00,211.38,211.38,210.67,210.67,34210.0,201.99,201.99,201.3116,201.3116,34210.0
2019-04-12 10:15:00,210.71,211.03,210.5,210.5,13611.0,201.3498,201.6556,201.1491,201.1491,13611.0
2019-04-12 10:20:00,210.59,210.74,210.36,210.64,10529.0,201.2351,201.3785,201.0154,201.2829,10529.0
2019-04-12 10:25:00,210.67,210.81,210.43,210.55,5110.0,201.3116,201.4454,201.0822,201.1969,5110.0
2019-04-12 10:30:00,210.46,210.54,209.68,209.68,6341.0,201.1109,201.1874,200.3656,200.3656,6341.0
2019-04-12 10:35:00,209.66,209.87,209.63,209.78,4500.0,200.3465,200.5471,200.3178,200.4611,4500.0
2019-04-12 10:40:00,209.63,210.04,209.45,209.46,5200.0,200.3178,200.7096,200.1458,200.1553,5200.0
2019-04-12 10:45:00,209.49,209.51,208.59,208.9,8598.0,200.184,200.2031,199.324,199.6202,8598.0
2019-04-12 10:50:00,208.78,209.14,208.48,209.14,6850.0,199.5055,199.8496,199.2189,199.8496,6850.0
2019-04-12 10:55:00,209.03,209.15,208.95,208.95,2600.0,199.7444,199.8591,199.668,199.668,2600.0
2019-04-12 11:00:00,208.92,208.93,208.56,208.56,2545.0,199.6393,199.6489,199.2953,199.2953,2545.0
2019-04-12 11:05:00,208.51,208.82,208.43,208.72,3303.0,199.2475,199.5438,199.1711,199.4482,3303.0
2019-04-12 11:10:00,208.73,208.99,208.72,208.79,800.0,199.4578,199.7062,199.4482,199.5151,800.0
2019-04-12 11:15:00,209.09,209.09,208.89,209.0,1700.0,199.8018,199.8018,199.6107,199.7158,1700.0
2019-04-12 11:20:00,208.99,209.11,208.8,209.09,12941.0,199.7062,199.8209,199.5247,199.8018,12941.0
2019-04-12 11:25:00,209.11,209.48,209.05,209.06,6100.0,199.8209,200.1744,199.7635,199.7731,6100.0
2019-04-12 11:30:00,209.08,209.22,209.0,209.22,5064.0,199.7922,199.926,199.7158,199.926,5064.0
2019-04-12 11:35:00,209.27,209.27,209.0,209.12,8100.0,199.9738,199.9738,199.7158,199.8304,8100.0
2019-04-12 11:40:00,209.27,209.9,209.27,209.89,13955.0,199.9738,200.5758,199.9738,200.5662,13955.0
2019-04-12 11:45:00,209.93,209.99,209.65,209.84,6772.0,200.6045,200.6618,200.3369,200.5185,6772.0
2019-04-12 11:50:00,209.9,210.0,209.62,209.62,7164.0,200.5758,200.6713,200.3082,200.3082,7164.0
2019-04-12 11:55:00,209.75,209.84,209.55,209.55,2708.0,200.4325,200.5185,200.2413,200.2413,2708.0
2019-04-12 12:00:00,209.49,209.7,209.45,209.7,400.0,200.184,200.3847,200.1458,200.3847,400.0
2019-04-12 12:05:00,209.68,209.96,209.59,209.96,3000.0,200.3656,200.6331,200.2796,200.6331,3000.0
2019-04-12 12:10:00,210.32,210.42,210.32,210.4,900.0,200.9771,201.0727,200.9771,201.0536,900.0
2019-04-12 12:15:00,210.4,210.59,210.28,210.59,8310.0,201.0536,201.2351,200.9389,201.2351,8310.0
2019-04-12 12:20:00,210.55,210.63,210.41,210.43,4498.0,201.1969,201.2734,201.0631,201.0822,4498.0
2019-04-12 12:25:00,210.49,210.49,210.15,210.18,4922.0,201.1396,201.1396,200.8147,200.8434,4922.0
2019-04-12 12:30:00,210.1,210.16,210.02,210.16,1250.0,200.7669,200.8242,200.6905,200.8242,1250.0
2019-04-12 12:35:00,210.31,210.53,210.31,210.41,900.0,200.9676,201.1778,200.9676,201.0631,900.0
2019-04-12 12:40:00,210.53,210.6,210.5,210.6,820.0,201.1778,201.2447,201.1491,201.2447,820.0
2019-04-12 12:45:00,210.5,210.5,210.34,210.43,1517.0,201.1491,201.1491,200.9962,201.0822,1517.0
2019-04-12 12:50:00,210.46,210.57,210.46,210.46,400.0,201.1109,201.216,201.1109,201.1109,400.0
2019-04-12 12:55:00,210.37,210.37,210.25,210.25,500.0,201.0249,201.0249,200.9102,200.9102,500.0
2019-04-12 13:00:00,210.33,210.39,210.32,210.39,1200.0,200.9867,201.044,200.9771,201.044,1200.0
2019-04-12 13:05:00,210.4,210.53,210.22,210.22,1100.0,201.0536,201.1778,200.8816,200.8816,1100.0
2019-04-12 13:10:00,210.19,210.25,210.03,210.03,2106.0,200.8529,200.9102,200.7,200.7,2106.0
2019-04-12 13:15:00,210.0,210.05,209.98,210.0,757.0,200.6713,200.7191,200.6522,200.6713,757.0
2019-04-12 13:20:00,210.0,210.06,209.96,210.06,1000.0,200.6713,200.7287,200.6331,200.7287,1000.0
2019-04-12 13:25:00,210.04,210.04,210.03,210.03,400.0,200.7096,200.7096,200.7,200.7,400.0
2019-04-12 13:30:00,210.09,210.1,209.95,209.98,800.0,200.7573,200.7669,200.6236,200.6522,800.0
2019-04-12 13:35:00,209.92,209.99,209.9,209.99,3407.0,200.5949,200.6618,200.5758,200.6618,3407.0
2019-04-12 13:40:00,209.91,210.03,209.91,210.03,790.0,200.5853,200.7,200.5853,200.7,790.0
2019-04-12 13:45:00,209.96,209.98,209.84,209.87,1411.0,200.6331,200.6522,200.5185,200.5471,1411.0
2019-04-12 13:50:00,209.94,210.17,209.93,210.17,1770.0,200.614,200.8338,200.6045,200.8338,1770.0
2019-04-12 13:55:00,210.17,210.42,210.17,210.32,8091.0,200.8338,201.0727,200.8338,200.9771,8091.0
2019-04-12 14:00:00,210.24,210.43,210.24,210.39,1000.0,200.9007,201.0822,200.9007,201.044,1000.0
2019-04-12 14:05:00,210.31,210.44,210.3,210.41,1500.0,200.9676,201.0918,200.958,201.0631,1500.0
2019-04-12 14:10:00,210.35,210.59,210.3,210.59,1800.0,201.0058,201.2351,200.958,201.2351,1800.0
2019-04-12 14:15:00,210.52,210.76,210.48,210.76,5065.0,201.1682,201.3976,201.13,201.3976,5065.0
2019-04-12 14:20:00,210.74,210.8,210.63,210.7,5891.0,201.3785,201.4358,201.2734,201.3403,5891.0
2019-04-12 14:25:00,210.84,210.95,210.76,210.91,4240.0,201.474,201.5791,201.3976,201.5409,4240.0
2019-04-12 14:30:00,210.95,210.99,210.88,210.99,1600.0,201.5791,201.6174,201.5123,201.6174,1600.0
2019-04-12 14:35:00,210.91,210.94,210.81,210.93,3712.0,201.5409,201.5696,201.4454,201.56,3712.0
2019-04-12 14:40:00,210.96,210.96,210.71,210.71,7474.0,201.5887,201.5887,201.3498,201.3498,7474.0
2019-04-12 14:45:00,210.69,210.71,210.63,210.63,2061.0,201.3307,201.3498,201.2734,201.2734,2061.0
2019-04-12 14:50:00,210.61,210.61,210.58,210.58,400.0,201.2542,201.2542,201.2256,201.2256,400.0
2019-04-12 14:55:00,210.69,210.8,210.65,210.8,1627.0,201.3307,201.4358,201.2925,201.4358,1627.0
2019-04-12 15:00:00,210.77,210.94,210.76,210.9,2400.0,201.4071,201.5696,201.3976,201.5314,2400.0
2019-04-12 15:05:00,210.78,210.86,210.73,210.8,1116.0,201.4167,201.4931,201.3689,201.4358,1116.0
2019-04-12 15:10:00,210.8,211.14,210.8,211.11,2358.0,201.4358,201.7607,201.4358,201.732,2358.0
2019-04-12 15:15:00,211.15,211.24,210.96,210.98,2743.0,201.7703,201.8563,201.5887,201.6078,2743.0
2019-04-12 15:20:00,211.0,211.23,210.99,211.19,2200.0,201.6269,201.8467,201.6174,201.8085,2200.0
2019-04-12 15:25:00,211.21,211.28,211.18,211.24,2700.0,201.8276,201.8945,201.7989,201.8563,2700.0
2019-04-12 15:30:00,211.26,211.4,211.16,211.38,6539.0,201.8754,202.0092,201.7798,201.99,6539.0
2019-04-12 15:35:00,211.42,211.74,211.39,211.61,6994.0,202.0283,202.3341,201.9996,202.2098,6994.0
2019-04-12 15:40:00,211.62,211.76,211.55,211.61,8464.0,202.2194,202.3532,202.1525,202.2098,8464.0
2019-04-12 15:45:00,211.59,211.79,211.57,211.76,12757.0,202.1907,202.3818,202.1716,202.3532,12757.0
2019-04-12 15:50:00,211.77,211.86,211.65,211.86,22775.0,202.3627,202.4487,202.2481,202.4487,22775.0
2019-04-12 15:55:00,211.84,212.3,211.78,212.11,61836.0,202.4296,202.8692,202.3723,202.6876,61836.0
2019-04-15 09:30:00,211.9,213.05,211.47,212.23,12884.0,202.4869,203.5859,202.076,202.8023,12884.0
2019-04-15 09:35:00,211.79,212.21,210.09,210.09,4093.0,202.3818,202.7832,200.7573,200.7573,4093.0
2019-04-15 09:40:00,210.08,210.82,209.87,210.34,16121.0,200.7478,201.4549,200.5471,200.9962,16121.0
2019-04-15 09:45:00,210.11,210.46,209.76,209.91,13634.0,200.7765,201.1109,200.442,200.5853,13634.0
2019-04-15 09:50:00,209.89,210.4,209.61,210.35,9718.0,200.5662,201.0536,200.2987,201.0058,9718.0
2019-04-15 09:55:00,210.59,211.15,210.5,210.5,1100.0,201.2351,201.7703,201.1491,201.1491,1100.0
2019-04-15 10:00:00,210.42,211.28,210.42,211.02,1415.0,201.0727,201.8945,201.0727,201.646,1415.0
2019-04-15 10:05:00,211.14,211.31,211.03,211.03,1000.0,201.7607,201.9232,201.6556,201.6556,1000.0
2019-04-15 10:10:00,210.58,211.27,210.38,211.21,4611.0,201.2256,201.8849,201.0345,201.8276,4611.0
2019-04-15 10:15:00,211.2,211.37,211.07,211.31,2633.0,201.818,201.9805,201.6938,201.9232,2633.0
2019-04-15 10:20:00,211.31,211.53,211.24,211.32,2500.0,201.9232,202.1334,201.8563,201.9327,2500.0
2019-04-15 10:25:00,211.25,211.45,211.25,211.36,1026.0,201.8658,202.0569,201.8658,201.9709,1026.0
2019-04-15 10:30:00,211.19,211.28,211.08,211.28,1800.0,201.8085,201.8945,201.7034,201.8945,1800.0
2019-04-15 10:35:00,211.38,211.55,211.38,211.39,2358.0,201.99,202.1525,201.99,201.9996,2358.0
2019-04-15 10:40:00,211.33,211.53,211.23,211.24,2614.0,201.9423,202.1334,201.8467,201.8563,2614.0
2019-04-15 10:45:00,211.3,211.73,211.3,211.73,1400.0,201.9136,202.3245,201.9136,202.3245,1400.0
2019-04-15 10:50:00,211.73,211.94,211.68,211.94,2490.0,202.3245,202.5252,202.2767,202.5252,2490.0
2019-04-15 10:55:00,211.81,211.99,211.61,211.66,2100.0,202.4009,202.5729,202.2098,202.2576,2100.0
2019-04-15 11:00:00,211.55,211.65,211.4,211.62,4729.0,202.1525,202.2481,202.0092,202.2194,4729.0
2019-04-15 11:05:00,211.45,211.57,211.36,211.57,1700.0,202.0569,202.1716,201.9709,202.1716,1700.0
2019-04-15 11:10:00,211.49,211.57,211.32,211.49,6500.0,202.0952,202.1716,201.9327,202.0952,6500.0
2019-04-15 11:15:00,211.53,211.92,211.53,211.85,1400.0,202.1334,202.5061,202.1334,202.4392,1400.0
2019-04-15 11:20:00,211.92,212.03,211.82,211.82,3861.0,202.5061,202.6112,202.4105,202.4105,3861.0
2019-04-15 11:25:00,211.82,211.93,211.74,211.93,1000.0,202.4105,202.5156,202.3341,202.5156,1000.0
2019-04-15 11:30:00,211.86,211.89,211.55,211.58,3300.0,202.4487,202.4774,202.1525,202.1812,3300.0
2019-04-15 11:35:00,211.5,211.61,211.31,211.55,2146.0,202.1047,202.2098,201.9232,202.1525,2146.0
2019-04-15 11:40:00,211.35,211.45,211.27,211.35,1322.0,201.9614,202.0569,201.8849,201.9614,1322.0
2019-04-15 11:45:00,211.39,211.56,211.33,211.38,1600.0,201.9996,202.162,201.9423,201.99,1600.0
2019-04-15 11:50:00,211.32,211.44,211.26,211.33,400.0,201.9327,202.0474,201.8754,201.9423,400.0
2019-04-15 11:55:00,211.41,211.6,211.32,211.51,1933.0,202.0187,202.2003,201.9327,202.1143,1933.0
2019-04-15 12:00:00,211.54,211.62,211.36,211.39,900.0,202.1429,202.2194,201.9709,201.9996,900.0
2019-04-15 12:05:00,211.36,211.39,211.23,211.33,900.0,201.9709,201.9996,201.8467,201.9423,900.0
2019-04-15 12:10:00,211.21,211.31,211.2,211.31,900.0,201.8276,201.9232,201.818,201.9232,900.0
2019-04-15 12:15:00,211.49,211.5,211.39,211.45,1000.0,202.0952,202.1047,201.9996,202.0569,1000.0
2019-04-15 12:20:00,211.7,211.7,211.5,211.56,400.0,202.2958,202.2958,202.1047,202.162,400.0
2019-04-15 12:25:00,211.53,211.54,211.26,211.31,6210.0,202.1334,202.1429,201.8754,201.9232,6210.0
2019-04-15 12:30:00,211.25,211.35,210.57,210.57,9337.0,201.8658,201.9614,201.216,201.216,9337.0
2019-04-15 12:35:00,210.55,210.55,210.23,210.36,1765.0,201.1969,201.1969,200.8911,201.0154,1765.0
2019-04-15 12:40:00,210.31,210.38,210.18,210.18,3201.0,200.9676,201.0345,200.8434,200.8434,3201.0
2019-04-15 12:45:00,210.14,210.21,210.04,210.15,2700.0,200.8051,200.872,200.7096,200.8147,2700.0
2019-04-15 12:50:00,210.15,210.36,210.02,210.19,4415.0,200.8147,201.0154,200.6905,200.8529,4415.0
2019-04-15 12:55:00,210.33,210.33,210.03,210.04,1900.0,200.9867,200.9867,200.7,200.7096,1900.0
2019-04-15 13:00:00,210.03,210.51,209.92,210.51,2600.0,200.7,201.1587,200.5949,201.1587,2600.0
2019-04-15 13:05:00,210.52,210.59,210.32,210.43,2085.0,201.1682,201.2351,200.9771,201.0822,2085.0
2019-04-15 13:10:00,210.47,210.47,210.36,210.38,513.0,201.1205,201.1205,201.0154,201.0345,513.0
2019-04-15 13:15:00,210.31,210.36,210.22,210.23,800.0,200.9676,201.0154,200.8816,200.8911,800.0
2019-04-15 13:20:00,210.01,210.12,210.01,210.01,900.0,200.6809,200.786,200.6809,200.6809,900.0
2019-04-15 13:25:00,210.07,210.32,210.05,210.31,1300.0,200.7382,200.9771,200.7191,200.9676,1300.0
2019-04-15 13:30:00,210.31,210.34,210.11,210.2,1500.0,200.9676,200.9962,200.7765,200.8625,1500.0
2019-04-15 13:35:00,210.2,210.26,210.1,210.15,1400.0,200.8625,200.9198,200.7669,200.8147,1400.0
2019-04-15 13:40:00,210.18,210.44,210.18,210.34,1312.0,200.8434,201.0918,200.8434,200.9962,1312.0
2019-04-15 13:45:00,210.34,210.38,210.32,210.36,800.0,200.9962,201.0345,200.9771,201.0154,800.0
2019-04-15 13:50:00,210.29,210.29,210.12,210.12,3820.0,200.9485,200.9485,200.786,200.786,3820.0
2019-04-15 13:55:00,210.13,210.24,210.12,210.12,800.0,200.7956,200.9007,200.786,200.786,800.0
2019-04-15 14:00:00,210.18,210.39,210.18,210.39,1718.0,200.8434,201.044,200.8434,201.044,1718.0
2019-04-15 14:05:00,210.39,210.86,210.39,210.86,1300.0,201.044,201.4931,201.044,201.4931,1300.0
2019-04-15 14:10:00,210.86,210.86,210.56,210.56,2761.0,201.4931,201.4931,201.2065,201.2065,2761.0
2019-04-15 14:15:00,210.64,210.7,210.56,210.67,2733.0,201.2829,201.3403,201.2065,201.3116,2733.0
2019-04-15 14:20:00,210.55,210.63,210.46,210.62,800.0,201.1969,201.2734,201.1109,201.2638,800.0
2019-04-15 14:25:00,210.69,210.76,210.63,210.75,1500.0,201.3307,201.3976,201.2734,201.388,1500.0
2019-04-15 14:30:00,210.76,210.76,210.61,210.62,1307.0,201.3976,201.3976,201.2542,201.2638,1307.0
2019-04-15 14:35:00,210.63,210.75,210.63,210.75,900.0,201.2734,201.388,201.2734,201.388,900.0
2019-04-15 14:40:00,210.77,210.78,210.59,210.64,1300.0,201.4071,201.4167,201.2351,201.2829,1300.0
2019-04-15 14:45:00,210.69,210.69,210.37,210.37,1929.0,201.3307,201.3307,201.0249,201.0249,1929.0
2019-04-15 14:50:00,210.31,210.48,210.31,210.48,2374.0,200.9676,201.13,200.9676,201.13,2374.0
2019-04-15 14:55:00,210.36,210.58,210.35,210.58,900.0,201.0154,201.2256,201.0058,201.2256,900.0
2019-04-15 15:00:00,210.59,210.68,210.53,210.55,3000.0,201.2351,201.3211,201.1778,201.1969,3000.0
2019-04-15 15:05:00,210.59,210.79,210.5,210.79,8250.0,201.2351,201.4263,201.1491,201.4263,8250.0
2019-04-15 15:10:00,210.86,211.17,210.85,211.11,2299.0,201.4931,201.7894,201.4836,201.732,2299.0
2019-04-15 15:15:00,211.13,211.22,211.08,211.09,2209.0,201.7512,201.8372,201.7034,201.7129,2209.0
2019-04-15 15:20:00,211.14,211.27,211.14,211.19,1961.0,201.7607,201.8849,201.7607,201.8085,1961.0
2019-04-15 15:25:00,211.21,211.41,211.2,211.35,2727.0,201.8276,202.0187,201.818,201.9614,2727.0
2019-04-15 15:30:00,211.35,211.48,211.35,211.45,5700.0,201.9614,202.0856,201.9614,202.0569,5700.0
2019-04-15 15:35:00,211.45,211.67,211.44,211.6,8100.0,202.0569,202.2672,202.0474,202.2003,8100.0
2019-04-15 15:40:00,211.56,211.68,211.55,211.55,6718.0,202.162,202.2767,202.1525,202.1525,6718.0
2019-04-15 15:45:00,211.59,211.82,211.58,211.65,9562.0,202.1907,202.4105,202.1812,202.2481,9562.0
2019-04-15 15:50:00,211.65,211.83,211.61,211.74,16787.0,202.2481,202.4201,202.2098,202.3341,16787.0
2019-04-15 15:55:00,211.74,212.0,211.69,211.69,24774.0,202.3341,202.5825,202.2863,202.2863,24774.0
2019-04-16 09:30:00,209.6,212.12,209.6,211.83,17189.0,200.2891,202.6972,200.2891,202.4201,17189.0
2019-04-16 09:35:00,212.13,212.13,210.09,210.83,20175.0,202.7067,202.7067,200.7573,201.4645,20175.0
2019-04-16 09:40:00,210.26,210.27,210.09,210.09,1576.0,200.9198,200.9294,200.7573,200.7573,1576.0
2019-04-16 09:45:00,210.29,210.29,209.38,209.38,2200.0,200.9485,200.9485,200.0789,200.0789,2200.0
2019-04-16 09:50:00,209.47,209.47,208.38,209.06,10000.0,200.1649,200.1649,199.1233,199.7731,10000.0
2019-04-16 09:55:00,209.08,209.48,208.68,209.11,19325.0,199.7922,200.1744,199.41,199.8209,19325.0
2019-04-16 10:00:00,209.01,209.71,208.7,209.08,17064.0,199.7253,200.3942,199.4291,199.7922,17064.0
2019-04-16 10:05:00,209.16,209.27,208.73,209.18,13045.0,199.8687,199.9738,199.4578,199.8878,13045.0
2019-04-16 10:10:00,209.12,209.72,209.11,209.5,3288.0,199.8304,200.4038,199.8209,200.1936,3288.0
2019-04-16 10:15:00,209.5,209.55,209.1,209.15,7210.0,200.1936,200.2413,199.8113,199.8591,7210.0
2019-04-16 10:20:00,209.15,209.28,209.06,209.28,4102.0,199.8591,199.9833,199.7731,199.9833,4102.0
2019-04-16 10:25:00,209.29,209.54,209.13,209.38,11636.0,199.9929,200.2318,199.84,200.0789,11636.0
2019-04-16 10:30:00,209.26,209.26,208.99,209.02,1800.0,199.9642,199.9642,199.7062,199.7349,1800.0
2019-04-16 10:35:00,209.05,209.2,208.98,209.04,7459.0,199.7635,199.9069,199.6967,199.754,7459.0
2019-04-16 10:40:00,209.08,209.13,208.96,209.08,3708.0,199.7922,199.84,199.6775,199.7922,3708.0
2019-04-16 10:45:00,209.08,209.36,209.08,209.36,3970.0,199.7922,200.0598,199.7922,200.0598,3970.0
2019-04-16 10:50:00,209.36,209.49,209.36,209.49,5688.0,200.0598,200.184,200.0598,200.184,5688.0
2019-04-16 10:55:00,209.54,209.62,209.34,209.56,4529.0,200.2318,200.3082,200.0407,200.2509,4529.0
2019-04-16 11:00:00,209.69,209.92,209.68,209.86,2109.0,200.3751,200.5949,200.3656,200.5376,2109.0
2019-04-16 11:05:00,209.87,210.16,209.83,210.08,6512.0,200.5471,200.8242,200.5089,200.7478,6512.0
2019-04-16 11:10:00,210.1,210.29,210.09,210.22,3100.0,200.7669,200.9485,200.7573,200.8816,3100.0
2019-04-16 11:15:00,210.22,210.22,209.82,209.83,5100.0,200.8816,200.8816,200.4993,200.5089,5100.0
2019-04-16 11:20:00,209.81,209.81,209.67,209.67,1200.0,200.4898,200.4898,200.356,200.356,1200.0
2019-04-16 11:25:00,209.69,209.93,209.64,209.86,2100.0,200.3751,200.6045,200.3273,200.5376,2100.0
2019-04-16 11:30:00,209.78,209.93,209.7,209.87,1625.0,200.4611,200.6045,200.3847,200.5471,1625.0
2019-04-16 11:35:00,209.84,209.96,209.8,209.91,1500.0,200.5185,200.6331,200.4802,200.5853,1500.0
2019-04-16 11:40:00,209.83,209.96,209.8,209.96,1418.0,200.5089,200.6331,200.4802,200.6331,1418.0
2019-04-16 11:45:00,209.82,209.92,209.8,209.92,798.0,200.4993,200.5949,200.4802,200.5949,798.0
2019-04-16 11:50:00,209.82,209.96,209.75,209.96,4200.0,200.4993,200.6331,200.4325,200.6331,4200.0
2019-04-16 11:55:00,209.88,209.93,209.85,209.92,1500.0,200.5567,200.6045,200.528,200.5949,1500.0
2019-04-16 12:00:00,209.93,210.08,209.92,209.95,1717.0,200.6045,200.7478,200.5949,200.6236,1717.0
2019-04-16 12:05:00,209.96,210.04,209.95,210.04,1039.0,200.6331,200.7096,200.6236,200.7096,1039.0
2019-04-16 12:10:00,209.92,210.18,209.92,210.18,2772.0,200.5949,200.8434,200.5949,200.8434,2772.0
2019-04-16 12:15:00,210.16,210.16,210.04,210.08,3000.0,200.8242,200.8242,200.7096,200.7478,3000.0
2019-04-16 12:20:00,210.06,210.09,210.02,210.03,3700.0,200.7287,200.7573,200.6905,200.7,3700.0
2019-04-16 12:25:00,210.05,210.05,209.98,210.01,2132.0,200.7191,200.7191,200.6522,200.6809,2132.0
2019-04-16 12:30:00,209.95,210.02,209.92,210.02,873.0,200.6236,200.6905,200.5949,200.6905,873.0
2019-04-16 12:35:00,210.0,210.06,210.0,210.03,3718.0,200.6713,200.7287,200.6713,200.7,3718.0
2019-04-16 12:40:00,210.11,210.12,210.0,210.04,1784.0,200.7765,200.786,200.6713,200.7096,1784.0
2019-04-16 12:45:00,210.0,210.11,210.0,210.11,956.0,200.6713,200.7765,200.6713,200.7765,956.0
2019-04-16 12:50:00,210.18,210.26,210.0,210.09,2012.0,200.8434,200.9198,200.6713,200.7573,2012.0
2019-04-16 12:55:00,210.12,210.16,210.02,210.03,3251.0,200.786,200.8242,200.6905,200.7,3251.0
2019-04-16 13:00:00,210.02,210.02,209.91,209.91,600.0,200.6905,200.6905,200.5853,200.5853,600.0
2019-04-16 13:05:00,209.92,209.97,209.79,209.97,2000.0,200.5949,200.6427,200.4707,200.6427,2000.0
2019-04-16 13:10:00,210.05,210.1,210.02,210.05,600.0,200.7191,200.7669,200.6905,200.7191,600.0
2019-04-16 13:15:00,210.11,210.18,210.09,210.12,2550.0,200.7765,200.8434,200.7573,200.786,2550.0
2019-04-16 13:20:00,210.09,210.2,210.02,210.18,2267.0,200.7573,200.8625,200.6905,200.8434,2267.0
2019-04-16 13:25:00,210.13,210.13,210.01,210.01,1329.0,200.7956,200.7956,200.6809,200.6809,1329.0
2019-04-16 13:30:00,209.98,209.98,209.9,209.95,1494.0,200.6522,200.6522,200.5758,200.6236,1494.0
2019-04-16 13:35:00,209.95,210.0,209.88,210.0,899.0,200.6236,200.6713,200.5567,200.6713,899.0
2019-04-16 13:40:00,210.03,210.04,209.87,209.98,2948.0,200.7,200.7096,200.5471,200.6522,2948.0
2019-04-16 13:45:00,210.02,210.02,209.76,209.87,2933.0,200.6905,200.6905,200.442,200.5471,2933.0
2019-04-16 13:50:00,209.84,209.86,209.7,209.71,3500.0,200.5185,200.5376,200.3847,200.3942,3500.0
2019-04-16 13:55:00,209.67,209.68,209.55,209.68,2498.0,200.356,200.3656,200.2413,200.3656,2498.0
2019-04-16 14:00:00,209.66,209.66,209.47,209.52,1728.0,200.3465,200.3465,200.1649,200.2127,1728.0
2019-04-16 14:05:00,209.57,209.58,209.17,209.26,3663.0,200.2604,200.27,199.8782,199.9642,3663.0
2019-04-16 14:10:00,209.12,209.19,209.05,209.05,500.0,199.8304,199.8973,199.7635,199.7635,500.0
2019-04-16 14:15:00,209.07,209.11,208.9,208.9,7547.0,199.7827,199.8209,199.6202,199.6202,7547.0
2019-04-16 14:20:00,208.85,209.19,208.81,209.19,4600.0,199.5724,199.8973,199.5342,199.8973,4600.0
2019-04-16 14:25:00,209.28,209.29,209.07,209.25,5531.0,199.9833,199.9929,199.7827,199.9547,5531.0
2019-04-16 14:30:00,209.25,209.74,209.25,209.74,1900.0,199.9547,200.4229,199.9547,200.4229,1900.0
2019-04-16 14:35:00,209.84,210.0,209.8,209.88,12003.0,200.5185,200.6713,200.4802,200.5567,12003.0
2019-04-16 14:40:00,209.92,210.12,209.9,209.92,2784.0,200.5949,200.786,200.5758,200.5949,2784.0
2019-04-16 14:45:00,209.94,210.15,209.89,210.15,1600.0,200.614,200.8147,200.5662,200.8147,1600.0
2019-04-16 14:50:00,210.23,210.38,210.23,210.29,1342.0,200.8911,201.0345,200.8911,200.9485,1342.0
2019-04-16 14:55:00,210.44,210.53,210.44,210.52,900.0,201.0918,201.1778,201.0918,201.1682,900.0
2019-04-16 15:00:00,210.58,210.81,210.58,210.75,1300.0,201.2256,201.4454,201.2256,201.388,1300.0
2019-04-16 15:05:00,210.75,210.91,210.74,210.76,2502.0,201.388,201.5409,201.3785,201.3976,2502.0
2019-04-16 15:10:00,210.75,211.13,210.75,211.13,3996.0,201.388,201.7512,201.388,201.7512,3996.0
2019-04-16 15:15:00,211.13,211.42,211.11,211.28,6864.0,201.7512,202.0283,201.732,201.8945,6864.0
2019-04-16 15:20:00,211.23,211.37,211.22,211.27,2299.0,201.8467,201.9805,201.8372,201.8849,2299.0
2019-04-16 15:25:00,211.25,211.38,211.05,211.38,5145.0,201.8658,201.99,201.6747,201.99,5145.0
2019-04-16 15:30:00,211.37,211.53,211.26,211.53,5300.0,201.9805,202.1334,201.8754,202.1334,5300.0
2019-04-16 15:35:00,211.48,211.56,211.36,211.41,6759.0,202.0856,202.162,201.9709,202.0187,6759.0
2019-04-16 15:40:00,211.4,211.4,211.24,211.33,5082.0,202.0092,202.0092,201.8563,201.9423,5082.0
2019-04-16 15:45:00,211.34,211.62,211.34,211.61,9025.0,201.9518,202.2194,201.9518,202.2098,9025.0
2019-04-16 15:50:00,211.62,211.76,211.59,211.76,11257.0,202.2194,202.3532,202.1907,202.3532,11257.0
2019-04-16 15:55:00,211.7,212.08,211.66,212.01,28682.0,202.2958,202.6589,202.2576,202.5921,28682.0
2019-04-17 09:30:00,212.6,212.6,211.71,212.2,10165.0,203.1558,203.1558,202.3054,202.7736,10165.0
2019-04-17 09:35:00,212.25,212.25,210.48,211.05,24996.0,202.8214,202.8214,201.13,201.6747,24996.0
2019-04-17 09:40:00,210.98,211.21,209.79,209.79,13377.0,201.6078,201.8276,200.4707,200.4707,13377.0
2019-04-17 09:45:00,209.65,209.68,208.84,208.84,7124.0,200.3369,200.3656,199.5629,199.5629,7124.0
2019-04-17 09:50:00,208.84,209.36,208.17,208.48,5960.0,199.5629,200.0598,198.9226,199.2189,5960.0
2019-04-17 09:55:00,208.33,209.48,208.04,209.43,13824.0,199.0755,200.1744,198.7984,200.1267,13824.0
2019-04-17 10:00:00,209.23,209.23,208.52,208.8,3951.0,199.9356,199.9356,199.2571,199.5247,3951.0
2019-04-17 10:05:00,208.66,208.9,208.26,208.26,3058.0,199.3909,199.6202,199.0086,199.0086,3058.0
2019-04-17 10:10:00,208.25,208.26,207.75,207.89,4516.0,198.9991,199.0086,198.5213,198.6551,4516.0
2019-04-17 10:15:00,208.03,208.03,207.83,208.03,1559.0,198.7889,198.7889,198.5977,198.7889,1559.0
2019-04-17 10:20:00,207.9,208.37,207.74,208.37,2300.0,198.6646,199.1138,198.5117,199.1138,2300.0
2019-04-17 10:25:00,208.29,208.94,208.29,208.64,2000.0,199.0373,199.6584,199.0373,199.3718,2000.0
2019-04-17 10:30:00,208.9,208.96,208.73,208.76,2826.0,199.6202,199.6775,199.4578,199.4864,2826.0
2019-04-17 10:35:00,208.89,208.93,208.54,208.66,2901.0,199.6107,199.6489,199.2762,199.3909,2901.0
2019-04-17 10:40:00,208.66,208.87,208.57,208.87,2200.0,199.3909,199.5915,199.3049,199.5915,2200.0
2019-04-17 10:45:00,208.81,208.81,208.66,208.66,1900.0,199.5342,199.5342,199.3909,199.3909,1900.0
2019-04-17 10:50:00,208.65,208.65,208.19,208.36,2000.0,199.3813,199.3813,198.9418,199.1042,2000.0
2019-04-17 10:55:00,208.28,208.44,208.21,208.21,2044.0,199.0278,199.1806,198.9609,198.9609,2044.0
2019-04-17 11:00:00,208.13,208.36,208.13,208.27,9239.0,198.8844,199.1042,198.8844,199.0182,9239.0
2019-04-17 11:05:00,208.52,208.81,208.49,208.6,5484.0,199.2571,199.5342,199.2284,199.3335,5484.0
2019-04-17 11:10:00,208.66,208.77,208.44,208.45,1500.0,199.3909,199.496,199.1806,199.1902,1500.0
2019-04-17 11:15:00,208.44,208.52,208.16,208.28,3042.0,199.1806,199.2571,198.9131,199.0278,3042.0
2019-04-17 11:20:00,208.2,208.2,207.85,208.14,4443.0,198.9513,198.9513,198.6169,198.894,4443.0
2019-04-17 11:25:00,207.96,208.29,207.96,207.99,7000.0,198.722,199.0373,198.722,198.7506,7000.0
2019-04-17 11:30:00,207.98,208.07,207.9,207.98,1400.0,198.7411,198.8271,198.6646,198.7411,1400.0
2019-04-17 11:35:00,207.97,208.32,207.96,208.32,3400.0,198.7315,199.066,198.722,199.066,3400.0
2019-04-17 11:40:00,208.37,208.57,208.23,208.57,2604.0,199.1138,199.3049,198.98,199.3049,2604.0
2019-04-17 11:45:00,208.57,208.61,208.41,208.61,1400.0,199.3049,199.3431,199.152,199.3431,1400.0
2019-04-17 11:50:00,208.61,208.82,208.54,208.61,2100.0,199.3431,199.5438,199.2762,199.3431,2100.0
2019-04-17 11:55:00,208.55,208.55,208.38,208.42,600.0,199.2858,199.2858,199.1233,199.1615,600.0
2019-04-17 12:00:00,208.29,208.44,208.23,208.24,1745.0,199.0373,199.1806,198.98,198.9895,1745.0
2019-04-17 12:05:00,208.24,208.3,207.99,208.13,4701.0,198.9895,199.0469,198.7506,198.8844,4701.0
2019-04-17 12:10:00,208.12,208.18,207.89,207.93,4355.0,198.8749,198.9322,198.6551,198.6933,4355.0
2019-04-17 12:15:00,208.11,208.22,208.01,208.09,2600.0,198.8653,198.9704,198.7697,198.8462,2600.0
2019-04-17 12:20:00,208.03,208.41,208.03,208.41,1200.0,198.7889,199.152,198.7889,199.152,1200.0
2019-04-17 12:25:00,208.26,208.65,208.26,208.54,500.0,199.0086,199.3813,199.0086,199.2762,500.0
2019-04-17 12:30:00,208.58,208.75,208.58,208.58,1808.0,199.3144,199.4769,199.3144,199.3144,1808.0
2019-04-17 12:35:00,208.59,208.81,208.44,208.44,7902.0,199.324,199.5342,199.1806,199.1806,7902.0
2019-04-17 12:40:00,208.52,208.64,208.46,208.46,2900.0,199.2571,199.3718,199.1998,199.1998,2900.0
2019-04-17 12:45:00,208.54,208.64,208.44,208.57,1700.0,199.2762,199.3718,199.1806,199.3049,1700.0
2019-04-17 12:50:00,208.51,208.7,208.45,208.56,1231.0,199.2475,199.4291,199.1902,199.2953,1231.0
2019-04-17 12:55:00,208.58,208.6,208.48,208.59,1600.0,199.3144,199.3335,199.2189,199.324,1600.0
2019-04-17 13:00:00,208.56,208.7,208.45,208.7,1900.0,199.2953,199.4291,199.1902,199.4291,1900.0
2019-04-17 13:05:00,208.84,208.93,208.82,208.82,700.0,199.5629,199.6489,199.5438,199.5438,700.0
2019-04-17 13:10:00,208.84,208.84,208.81,208.81,200.0,199.5629,199.5629,199.5342,199.5342,200.0
2019-04-17 13:15:00,208.88,208.88,208.72,208.72,1100.0,199.6011,199.6011,199.4482,199.4482,1100.0
2019-04-17 13:20:00,208.71,209.32,208.71,209.29,6785.0,199.4387,200.0216,199.4387,199.9929,6785.0
2019-04-17 13:25:00,209.28,209.28,208.9,208.91,1402.0,199.9833,199.9833,199.6202,199.6298,1402.0
2019-04-17 13:30:00,208.97,209.34,208.97,209.2,2831.0,199.6871,200.0407,199.6871,199.9069,2831.0
2019-04-17 13:35:00,209.13,209.39,209.08,209.29,1400.0,199.84,200.0884,199.7922,199.9929,1400.0
2019-04-17 13:40:00,209.54,209.56,209.54,209.56,250.0,200.2318,200.2509,200.2318,200.2509,250.0
2019-04-17 13:45:00,209.39,209.47,209.3,209.47,2149.0,200.0884,200.1649,200.0024,200.1649,2149.0
2019-04-17 13:50:00,209.39,209.49,209.21,209.27,2224.0,200.0884,200.184,199.9164,199.9738,2224.0
2019-04-17 13:55:00,209.28,209.34,209.28,209.33,500.0,199.9833,200.0407,199.9833,200.0311,500.0
2019-04-17 14:00:00,209.46,209.46,209.35,209.35,200.0,200.1553,200.1553,200.0502,200.0502,200.0
2019-04-17 14:05:00,209.48,209.5,209.25,209.28,5227.0,200.1744,200.1936,199.9547,199.9833,5227.0
2019-04-17 14:10:00,209.28,209.28,209.04,209.11,1500.0,199.9833,199.9833,199.754,199.8209,1500.0
2019-04-17 14:15:00,209.11,209.25,209.09,209.25,1700.0,199.8209,199.9547,199.8018,199.9547,1700.0
2019-04-17 14:20:00,209.27,209.27,209.15,209.19,900.0,199.9738,199.9738,199.8591,199.8973,900.0
2019-04-17 14:25:00,209.14,209.15,208.93,208.93,945.0,199.8496,199.8591,199.6489,199.6489,945.0
2019-04-17 14:30:00,209.04,209.45,209.04,209.45,2000.0,199.754,200.1458,199.754,200.1458,2000.0
2019-04-17 14:35:00,209.27,209.43,209.25,209.43,600.0,199.9738,200.1267,199.9547,200.1267,600.0
2019-04-17 14:40:00,209.5,209.8,209.47,209.8,3100.0,200.1936,200.4802,200.1649,200.4802,3100.0
2019-04-17 14:45:00,209.76,209.76,209.57,209.64,1450.0,200.442,200.442,200.2604,200.3273,1450.0
2019-04-17 14:50:00,209.69,210.06,209.69,210.0,1200.0,200.3751,200.7287,200.3751,200.6713,1200.0
2019-04-17 14:55:00,210.0,210.24,210.0,210.13,600.0,200.6713,200.9007,200.6713,200.7956,600.0
2019-04-17 15:00:00,210.23,210.34,210.14,210.24,2922.0,200.8911,200.9962,200.8051,200.9007,2922.0
2019-04-17 15:05:00,210.23,210.24,210.13,210.17,1204.0,200.8911,200.9007,200.7956,200.8338,1204.0
2019-04-17 15:10:00,210.12,210.27,210.12,210.23,1282.0,200.786,200.9294,200.786,200.8911,1282.0
2019-04-17 15:15:00,210.29,210.35,209.7,209.73,10670.0,200.9485,201.0058,200.3847,200.4133,10670.0
2019-04-17 15:20:00,209.69,209.74,209.6,209.65,3814.0,200.3751,200.4229,200.2891,200.3369,3814.0
2019-04-17 15:25:00,209.67,209.86,209.66,209.82,3800.0,200.356,200.5376,200.3465,200.4993,3800.0
2019-04-17 15:30:00,209.82,209.88,209.71,209.72,4914.0,200.4993,200.5567,200.3942,200.4038,4914.0
2019-04-17 15:35:00,209.74,209.86,209.74,209.77,3400.0,200.4229,200.5376,200.4229,200.4516,3400.0
2019-04-17 15:40:00,209.77,209.88,209.76,209.86,4100.0,200.4516,200.5567,200.442,200.5376,4100.0
2019-04-17 15:45:00,209.81,209.85,209.47,209.48,8758.0,200.4898,200.528,200.1649,200.1744,8758.0
2019-04-17 15:50:00,209.47,209.55,209.41,209.42,11201.0,200.1649,200.2413,200.1076,200.1171,11201.0
2019-04-17 15:55:00,209.42,209.72,209.29,209.52,30490.0,200.1171,200.4038,199.9929,200.2127,30490.0
2019-04-18 09:30:00,210.43,212.48,210.06,211.32,33230.0,201.0822,203.0412,200.7287,201.9327,33230.0
2019-04-18 09:35:00,212.21,212.4,210.73,211.64,3194.0,202.7832,202.9647,201.3689,202.2385,3194.0
2019-04-18 09:40:00,211.81,212.33,211.37,212.32,2900.0,202.4009,202.8978,201.9805,202.8883,2900.0
2019-04-18 09:45:00,212.03,212.12,211.28,212.05,3517.0,202.6112,202.6972,201.8945,202.6303,3517.0
2019-04-18 09:50:00,212.05,212.98,211.97,212.7,6694.0,202.6303,203.519,202.5538,203.2514,6694.0
2019-04-18 09:55:00,212.55,212.55,212.09,212.09,2941.0,203.1081,203.1081,202.6685,202.6685,2941.0
2019-04-18 10:00:00,212.08,212.08,211.4,211.65,6818.0,202.6589,202.6589,202.0092,202.2481,6818.0
2019-04-18 10:05:00,211.65,211.72,210.78,211.01,12131.0,202.2481,202.3149,201.4167,201.6365,12131.0
2019-04-18 10:10:00,211.01,211.57,210.85,211.32,5901.0,201.6365,202.1716,201.4836,201.9327,5901.0
2019-04-18 10:15:00,211.88,212.27,211.71,212.14,2400.0,202.4678,202.8405,202.3054,202.7163,2400.0
2019-04-18 10:20:00,211.93,211.99,211.62,211.72,8397.0,202.5156,202.5729,202.2194,202.3149,8397.0
2019-04-18 10:25:00,211.59,211.64,211.38,211.52,1600.0,202.1907,202.2385,201.99,202.1238,1600.0
2019-04-18 10:30:00,211.47,212.31,211.47,212.15,3548.0,202.076,202.8787,202.076,202.7258,3548.0
2019-04-18 10:35:00,212.42,212.42,212.0,212.26,2848.0,202.9838,202.9838,202.5825,202.831,2848.0
2019-04-18 10:40:00,212.0,212.02,211.54,211.59,2982.0,202.5825,202.6016,202.1429,202.1907,2982.0
2019-04-18 10:45:00,211.55,211.91,211.55,211.79,4200.0,202.1525,202.4965,202.1525,202.3818,4200.0
2019-04-18 10:50:00,211.76,211.97,211.76,211.84,1600.0,202.3532,202.5538,202.3532,202.4296,1600.0
2019-04-18 10:55:00,211.98,212.15,211.98,212.15,1319.0,202.5634,202.7258,202.5634,202.7258,1319.0
2019-04-18 11:00:00,212.16,212.36,212.16,212.29,1200.0,202.7354,202.9265,202.7354,202.8596,1200.0
2019-04-18 11:05:00,212.36,212.71,212.36,212.62,1782.0,202.9265,203.261,202.9265,203.175,1782.0
2019-04-18 11:10:00,212.42,212.56,212.35,212.47,1600.0,202.9838,203.1176,202.917,203.0316,1600.0
2019-04-18 11:15:00,212.45,212.74,212.45,212.6,1400.0,203.0125,203.2896,203.0125,203.1558,1400.0
2019-04-18 11:20:00,212.59,212.68,212.45,212.45,1400.0,203.1463,203.2323,203.0125,203.0125,1400.0
2019-04-18 11:25:00,212.55,212.84,212.5,212.84,1400.0,203.1081,203.3852,203.0603,203.3852,1400.0
2019-04-18 11:30:00,212.83,212.83,212.47,212.47,2428.0,203.3756,203.3756,203.0316,203.0316,2428.0
2019-04-18 11:35:00,212.47,212.63,212.35,212.63,2140.0,203.0316,203.1845,202.917,203.1845,2140.0
2019-04-18 11:40:00,212.55,212.63,212.47,212.55,2300.0,203.1081,203.1845,203.0316,203.1081,2300.0
2019-04-18 11:45:00,212.63,212.63,212.54,212.54,900.0,203.1845,203.1845,203.0985,203.0985,900.0
2019-04-18 11:50:00,212.59,212.67,212.47,212.67,1800.0,203.1463,203.2227,203.0316,203.2227,1800.0
2019-04-18 11:55:00,212.67,213.17,212.67,212.94,2150.0,203.2227,203.7005,203.2227,203.4807,2150.0
2019-04-18 12:00:00,213.11,213.12,212.93,212.93,1600.0,203.6432,203.6528,203.4712,203.4712,1600.0
2019-04-18 12:05:00,213.08,213.08,212.8,212.8,3150.0,203.6145,203.6145,203.347,203.347,3150.0
2019-04-18 12:10:00,212.85,212.91,212.61,212.61,7618.0,203.3947,203.4521,203.1654,203.1654,7618.0
2019-04-18 12:15:00,212.73,212.74,212.43,212.43,2516.0,203.2801,203.2896,202.9934,202.9934,2516.0
2019-04-18 12:20:00,212.4,212.41,212.23,212.26,468.0,202.9647,202.9743,202.8023,202.831,468.0
2019-04-18 12:25:00,212.23,212.26,211.96,212.1,2515.0,202.8023,202.831,202.5443,202.6781,2515.0
2019-04-18 12:30:00,212.06,212.28,212.06,212.15,600.0,202.6398,202.8501,202.6398,202.7258,600.0
2019-04-18 12:35:00,212.15,212.15,211.86,211.86,1400.0,202.7258,202.7258,202.4487,202.4487,1400.0
2019-04-18 12:40:00,211.83,211.94,211.82,211.89,1700.0,202.4201,202.5252,202.4105,202.4774,1700.0
2019-04-18 12:45:00,211.97,211.98,211.77,211.77,1100.0,202.5538,202.5634,202.3627,202.3627,1100.0
2019-04-18 12:50:00,211.77,211.77,211.63,211.69,1360.0,202.3627,202.3627,202.2289,202.2863,1360.0
2019-04-18 12:55:00,211.69,211.69,211.45,211.47,2100.0,202.2863,202.2863,202.0569,202.076,2100.0
2019-04-18 13:00:00,211.54,211.81,211.54,211.64,1179.0,202.1429,202.4009,202.1429,202.2385,1179.0
2019-04-18 13:05:00,211.98,211.98,211.93,211.93,300.0,202.5634,202.5634,202.5156,202.5156,300.0
2019-04-18 13:10:00,211.88,211.91,211.82,211.91,1000.0,202.4678,202.4965,202.4105,202.4965,1000.0
2019-04-18 13:15:00,211.93,211.93,211.93,211.93,100.0,202.5156,202.5156,202.5156,202.5156,100.0
2019-04-18 13:20:00,211.9,212.17,211.9,212.08,5100.0,202.4869,202.745,202.4869,202.6589,5100.0
2019-04-18 13:25:00,212.04,212.04,211.88,211.89,905.0,202.6207,202.6207,202.4678,202.4774,905.0
2019-04-18 13:30:00,211.82,211.84,211.64,211.64,700.0,202.4105,202.4296,202.2385,202.2385,700.0
2019-04-18 13:35:00,211.62,211.62,211.48,211.51,800.0,202.2194,202.2194,202.0856,202.1143,800.0
2019-04-18 13:40:00,211.47,211.78,211.43,211.78,2100.0,202.076,202.3723,202.0378,202.3723,2100.0
2019-04-18 13:45:00,211.76,211.78,211.52,211.65,2535.0,202.3532,202.3723,202.1238,202.2481,2535.0
2019-04-18 13:50:00,211.61,211.62,211.5,211.55,987.0,202.2098,202.2194,202.1047,202.1525,987.0
2019-04-18 13:55:00,211.6,211.61,211.41,211.41,1000.0,202.2003,202.2098,202.0187,202.0187,1000.0
2019-04-18 14:00:00,211.52,211.55,211.42,211.42,1264.0,202.1238,202.1525,202.0283,202.0283,1264.0
2019-04-18 14:05:00,211.55,211.65,211.45,211.46,1325.0,202.1525,202.2481,202.0569,202.0665,1325.0
2019-04-18 14:10:00,211.51,211.51,211.41,211.41,800.0,202.1143,202.1143,202.0187,202.0187,800.0
2019-04-18 14:15:00,211.46,211.49,211.16,211.17,2200.0,202.0665,202.0952,201.7798,201.7894,2200.0
2019-04-18 14:20:00,211.15,211.41,211.14,211.41,500.0,201.7703,202.0187,201.7607,202.0187,500.0
2019-04-18 14:25:00,211.46,211.49,211.45,211.46,500.0,202.0665,202.0952,202.0569,202.0665,500.0
2019-04-18 14:30:00,211.56,211.85,211.56,211.78,2540.0,202.162,202.4392,202.162,202.3723,2540.0
2019-04-18 14:35:00,211.8,211.8,211.65,211.69,1000.0,202.3914,202.3914,202.2481,202.2863,1000.0
2019-04-18 14:40:00,211.82,212.03,211.82,212.0,3600.0,202.4105,202.6112,202.4105,202.5825,3600.0
2019-04-18 14:45:00,211.97,211.99,211.71,211.71,2600.0,202.5538,202.5729,202.3054,202.3054,2600.0
2019-04-18 14:50:00,211.71,211.79,211.7,211.79,300.0,202.3054,202.3818,202.2958,202.3818,300.0
2019-04-18 14:55:00,211.8,211.87,211.74,211.74,3300.0,202.3914,202.4583,202.3341,202.3341,3300.0
2019-04-18 15:00:00,211.73,211.73,211.57,211.57,1700.0,202.3245,202.3245,202.1716,202.1716,1700.0
2019-04-18 15:05:00,211.55,211.55,211.29,211.3,1504.0,202.1525,202.1525,201.904,201.9136,1504.0
2019-04-18 15:10:00,211.3,211.49,211.28,211.42,2201.0,201.9136,202.0952,201.8945,202.0283,2201.0
2019-04-18 15:15:00,211.43,211.5,211.38,211.38,1200.0,202.0378,202.1047,201.99,201.99,1200.0
2019-04-18 15:20:00,211.41,211.53,211.41,211.49,2428.0,202.0187,202.1334,202.0187,202.0952,2428.0
2019-04-18 15:25:00,211.51,211.77,211.46,211.7,5254.0,202.1143,202.3627,202.0665,202.2958,5254.0
2019-04-18 15:30:00,211.62,211.66,211.58,211.62,1824.0,202.2194,202.2576,202.1812,202.2194,1824.0
2019-04-18 15:35:00,211.62,211.62,211.35,211.39,2609.0,202.2194,202.2194,201.9614,201.9996,2609.0
2019-04-18 15:40:00,211.41,211.47,211.32,211.47,5603.0,202.0187,202.076,201.9327,202.076,5603.0
2019-04-18 15:45:00,211.49,211.49,211.38,211.39,13600.0,202.0952,202.0952,201.99,201.9996,13600.0
2019-04-18 15:50:00,211.37,211.78,211.31,211.77,28740.0,201.9805,202.3723,201.9232,202.3627,28740.0
2019-04-18 15:55:00,211.7,211.92,211.61,211.64,44590.0,202.2958,202.5061,202.2098,202.2385,44590.0
2019-04-22 09:30:00,210.54,210.74,210.54,210.73,2475.0,201.1874,201.3785,201.1874,201.3689,2475.0
2019-04-22 09:35:00,210.53,210.53,208.92,209.8,24229.0,201.1778,201.1778,199.6393,200.4802,24229.0
2019-04-22 09:40:00,209.34,210.55,209.11,210.11,7091.0,200.0407,201.1969,199.8209,200.7765,7091.0
2019-04-22 09:45:00,209.85,210.31,209.84,210.24,2000.0,200.528,200.9676,200.5185,200.9007,2000.0
2019-04-22 09:50:00,210.24,210.27,209.93,210.0,4500.0,200.9007,200.9294,200.6045,200.6713,4500.0
2019-04-22 09:55:00,210.33,210.64,210.32,210.64,200.0,200.9867,201.2829,200.9771,201.2829,200.0
2019-04-22 10:00:00,210.44,210.44,210.16,210.29,600.0,201.0918,201.0918,200.8242,200.9485,600.0
2019-04-22 10:05:00,210.3,210.64,210.14,210.28,6578.0,200.958,201.2829,200.8051,200.9389,6578.0
2019-04-22 10:10:00,210.24,210.45,210.21,210.32,1100.0,200.9007,201.1014,200.872,200.9771,1100.0
2019-04-22 10:15:00,210.29,210.59,210.18,210.51,1500.0,200.9485,201.2351,200.8434,201.1587,1500.0
2019-04-22 10:20:00,210.58,210.61,210.22,210.61,1000.0,201.2256,201.2542,200.8816,201.2542,1000.0
2019-04-22 10:25:00,210.47,210.94,210.46,210.94,1000.0,201.1205,201.5696,201.1109,201.5696,1000.0
2019-04-22 10:30:00,210.73,211.18,210.62,210.65,8403.0,201.3689,201.7989,201.2638,201.2925,8403.0
2019-04-22 10:35:00,210.79,210.79,210.79,210.79,100.0,201.4263,201.4263,201.4263,201.4263,100.0
2019-04-22 10:40:00,210.74,210.74,210.53,210.59,1100.0,201.3785,201.3785,201.1778,201.2351,1100.0
2019-04-22 10:45:00,210.84,211.1,210.83,211.1,400.0,201.474,201.7225,201.4645,201.7225,400.0
2019-04-22 10:50:00,211.13,211.32,210.99,211.2,5458.0,201.7512,201.9327,201.6174,201.818,5458.0
2019-04-22 10:55:00,211.25,211.38,211.19,211.19,717.0,201.8658,201.99,201.8085,201.8085,717.0
2019-04-22 11:00:00,211.09,211.15,210.95,210.97,1400.0,201.7129,201.7703,201.5791,201.5983,1400.0
2019-04-22 11:05:00,210.81,210.95,210.72,210.95,1841.0,201.4454,201.5791,201.3594,201.5791,1841.0
2019-04-22 11:10:00,210.97,211.11,210.97,211.11,600.0,201.5983,201.732,201.5983,201.732,600.0
2019-04-22 11:15:00,211.06,211.26,211.01,211.16,3718.0,201.6843,201.8754,201.6365,201.7798,3718.0
2019-04-22 11:20:00,211.15,211.26,211.01,211.02,3190.0,201.7703,201.8754,201.6365,201.646,3190.0
2019-04-22 11:25:00,210.97,211.24,210.97,211.14,1119.0,201.5983,201.8563,201.5983,201.7607,1119.0
2019-04-22 11:30:00,211.28,211.4,211.22,211.4,600.0,201.8945,202.0092,201.8372,202.0092,600.0
2019-04-22 11:35:00,211.45,211.57,211.45,211.48,462.0,202.0569,202.1716,202.0569,202.0856,462.0
2019-04-22 11:40:00,211.67,211.87,211.67,211.87,1200.0,202.2672,202.4583,202.2672,202.4583,1200.0
2019-04-22 11:45:00,211.8,211.85,211.76,211.84,400.0,202.3914,202.4392,202.3532,202.4296,400.0
2019-04-22 11:50:00,211.8,211.86,211.67,211.86,1601.0,202.3914,202.4487,202.2672,202.4487,1601.0
2019-04-22 11:55:00,211.77,211.98,211.77,211.98,1001.0,202.3627,202.5634,202.3627,202.5634,1001.0
2019-04-22 12:00:00,211.92,211.96,211.87,211.91,500.0,202.5061,202.5443,202.4583,202.4965,500.0
2019-04-22 12:05:00,211.92,212.04,211.82,212.03,1722.0,202.5061,202.6207,202.4105,202.6112,1722.0
2019-04-22 12:10:00,211.92,211.96,211.9,211.9,300.0,202.5061,202.5443,202.4869,202.4869,300.0
2019-04-22 12:15:00,212.02,212.03,211.95,211.95,800.0,202.6016,202.6112,202.5347,202.5347,800.0
2019-04-22 12:20:00,211.9,212.04,211.88,211.9,1435.0,202.4869,202.6207,202.4678,202.4869,1435.0
2019-04-22 12:25:00,211.99,211.99,211.98,211.98,400.0,202.5729,202.5729,202.5634,202.5634,400.0
2019-04-22 12:30:00,212.02,212.18,212.02,212.16,1100.0,202.6016,202.7545,202.6016,202.7354,1100.0
2019-04-22 12:35:00,212.09,212.2,211.98,212.12,1601.0,202.6685,202.7736,202.5634,202.6972,1601.0
2019-04-22 12:40:00,212.14,212.2,212.13,212.14,649.0,202.7163,202.7736,202.7067,202.7163,649.0
2019-04-22 12:45:00,212.09,212.2,212.06,212.14,2285.0,202.6685,202.7736,202.6398,202.7163,2285.0
2019-04-22 12:50:00,212.13,212.14,212.0,212.14,1100.0,202.7067,202.7163,202.5825,202.7163,1100.0
2019-04-22 12:55:00,212.16,212.16,212.15,212.15,200.0,202.7354,202.7354,202.7258,202.7258,200.0
2019-04-22 13:00:00,212.17,212.27,212.14,212.27,600.0,202.745,202.8405,202.7163,202.8405,600.0
2019-04-22 13:05:00,212.24,212.31,212.24,212.31,500.0,202.8118,202.8787,202.8118,202.8787,500.0
2019-04-22 13:10:00,212.33,212.36,212.25,212.29,1000.0,202.8978,202.9265,202.8214,202.8596,1000.0
2019-04-22 13:15:00,212.32,212.33,212.25,212.25,400.0,202.8883,202.8978,202.8214,202.8214,400.0
2019-04-22 13:20:00,212.29,212.29,212.29,212.29,100.0,202.8596,202.8596,202.8596,202.8596,100.0
2019-04-22 13:25:00,212.2,212.27,212.07,212.07,900.0,202.7736,202.8405,202.6494,202.6494,900.0
2019-04-22 13:30:00,211.99,212.08,211.98,212.08,1300.0,202.5729,202.6589,202.5634,202.6589,1300.0
2019-04-22 13:35:00,212.13,212.33,212.12,212.26,1900.0,202.7067,202.8978,202.6972,202.831,1900.0
2019-04-22 13:40:00,212.16,212.25,212.16,212.25,200.0,202.7354,202.8214,202.7354,202.8214,200.0
2019-04-22 13:45:00,212.2,212.2,212.13,212.14,200.0,202.7736,202.7736,202.7067,202.7163,200.0
2019-04-22 13:50:00,212.11,212.18,212.05,212.05,500.0,202.6876,202.7545,202.6303,202.6303,500.0
2019-04-22 13:55:00,212.1,212.13,212.04,212.13,1400.0,202.6781,202.7067,202.6207,202.7067,1400.0
2019-04-22 14:00:00,212.07,212.07,212.06,212.07,300.0,202.6494,202.6494,202.6398,202.6494,300.0
2019-04-22 14:05:00,212.07,212.07,212.07,212.07,100.0,202.6494,202.6494,202.6494,202.6494,100.0
2019-04-22 14:10:00,212.13,212.18,212.07,212.18,1001.0,202.7067,202.7545,202.6494,202.7545,1001.0
2019-04-22 14:15:00,212.2,212.47,212.2,212.37,1100.0,202.7736,203.0316,202.7736,202.9361,1100.0
2019-04-22 14:20:00,212.35,212.38,212.2,212.2,1624.0,202.917,202.9456,202.7736,202.7736,1624.0
2019-04-22 14:25:00,212.26,212.26,212.23,212.23,213.0,202.831,202.831,202.8023,202.8023,213.0
2019-04-22 14:30:00,212.14,212.18,211.92,211.92,1425.0,202.7163,202.7545,202.5061,202.5061,1425.0
2019-04-22 14:35:00,211.87,212.27,211.87,212.23,4100.0,202.4583,202.8405,202.4583,202.8023,4100.0
2019-04-22 14:40:00,212.29,212.34,212.19,212.24,1900.0,202.8596,202.9074,202.7641,202.8118,1900.0
2019-04-22 14:45:00,212.15,212.17,212.1,212.17,400.0,202.7258,202.745,202.6781,202.745,400.0
2019-04-22 14:50:00,212.13,212.16,212.07,212.12,1700.0,202.7067,202.7354,202.6494,202.6972,1700.0
2019-04-22 14:55:00,212.17,212.17,212.17,212.17,200.0,202.745,202.745,202.745,202.745,200.0
2019-04-22 15:00:00,212.01,212.01,211.88,211.93,1601.0,202.5921,202.5921,202.4678,202.5156,1601.0
2019-04-22 15:05:00,211.99,211.99,211.88,211.89,500.0,202.5729,202.5729,202.4678,202.4774,500.0
2019-04-22 15:10:00,211.93,212.07,211.93,212.03,1000.0,202.5156,202.6494,202.5156,202.6112,1000.0
2019-04-22 15:15:00,212.01,212.05,211.95,211.97,4228.0,202.5921,202.6303,202.5347,202.5538,4228.0
2019-04-22 15:20:00,211.98,211.98,211.91,211.91,900.0,202.5634,202.5634,202.4965,202.4965,900.0
2019-04-22 15:25:00,211.91,211.91,211.82,211.84,2800.0,202.4965,202.4965,202.4105,202.4296,2800.0
2019-04-22 15:30:00,211.89,212.07,211.89,212.03,8236.0,202.4774,202.6494,202.4774,202.6112,8236.0
2019-04-22 15:35:00,212.02,212.18,212.02,212.16,4212.0,202.6016,202.7545,202.6016,202.7354,4212.0
2019-04-22 15:40:00,212.19,212.19,212.08,212.16,3264.0,202.7641,202.7641,202.6589,202.7354,3264.0
2019-04-22 15:45:00,212.19,212.19,212.03,212.13,5266.0,202.7641,202.7641,202.6112,202.7067,5266.0
2019-04-22 15:50:00,212.17,212.41,212.13,212.22,6105.0,202.745,202.9743,202.7067,202.7927,6105.0
2019-04-22 15:55:00,212.27,212.4,212.1,212.19,11182.0,202.8405,202.9647,202.6781,202.7641,11182.0
2019-04-23 09:30:00,212.16,212.66,212.0,212.66,4896.0,202.7354,203.2132,202.5825,203.2132,4896.0
2019-04-23 09:35:00,212.27,212.76,212.06,212.32,14209.0,202.8405,203.3087,202.6398,202.8883,14209.0
2019-04-23 09:40:00,212.47,212.47,211.9,211.9,1709.0,203.0316,203.0316,202.4869,202.4869,1709.0
2019-04-23 09:45:00,211.79,211.81,210.74,210.74,1600.0,202.3818,202.4009,201.3785,201.3785,1600.0
2019-04-23 09:50:00,211.03,211.48,210.87,211.48,1700.0,201.6556,202.0856,201.5027,202.0856,1700.0
2019-04-23 09:55:00,211.23,211.29,211.2,211.28,1400.0,201.8467,201.904,201.818,201.8945,1400.0
2019-04-23 10:00:00,211.45,211.69,211.38,211.39,1364.0,202.0569,202.2863,201.99,201.9996,1364.0
2019-04-23 10:05:00,211.49,211.79,211.44,211.74,1800.0,202.0952,202.3818,202.0474,202.3341,1800.0
2019-04-23 10:10:00,211.8,212.19,211.8,212.17,1237.0,202.3914,202.7641,202.3914,202.745,1237.0
2019-04-23 10:15:00,212.0,212.09,211.95,212.03,868.0,202.5825,202.6685,202.5347,202.6112,868.0
2019-04-23 10:20:00,211.81,212.12,211.81,211.91,1110.0,202.4009,202.6972,202.4009,202.4965,1110.0
2019-04-23 10:25:00,211.71,212.02,211.7,212.02,1005.0,202.3054,202.6016,202.2958,202.6016,1005.0
2019-04-23 10:30:00,211.86,211.86,211.79,211.79,904.0,202.4487,202.4487,202.3818,202.3818,904.0
2019-04-23 10:35:00,211.87,212.0,211.78,211.78,3700.0,202.4583,202.5825,202.3723,202.3723,3700.0
2019-04-23 10:40:00,211.85,211.86,211.64,211.75,4120.0,202.4392,202.4487,202.2385,202.3436,4120.0
2019-04-23 10:45:00,211.71,211.71,211.0,211.0,8546.0,202.3054,202.3054,201.6269,201.6269,8546.0
2019-04-23 10:50:00,211.05,211.15,211.03,211.03,1800.0,201.6747,201.7703,201.6556,201.6556,1800.0
2019-04-23 10:55:00,211.12,211.25,210.99,211.21,1300.0,201.7416,201.8658,201.6174,201.8276,1300.0
2019-04-23 11:00:00,211.28,211.32,211.12,211.18,6700.0,201.8945,201.9327,201.7416,201.7989,6700.0
2019-04-23 11:05:00,211.22,211.53,211.1,211.46,3000.0,201.8372,202.1334,201.7225,202.0665,3000.0
2019-04-23 11:10:00,211.64,212.09,211.64,212.09,2395.0,202.2385,202.6685,202.2385,202.6685,2395.0
2019-04-23 11:15:00,212.1,212.26,211.86,212.03,1770.0,202.6781,202.831,202.4487,202.6112,1770.0
2019-04-23 11:20:00,212.04,212.2,211.96,212.2,1400.0,202.6207,202.7736,202.5443,202.7736,1400.0
2019-04-23 11:25:00,212.14,212.43,212.14,212.35,1100.0,202.7163,202.9934,202.7163,202.917,1100.0
2019-04-23 11:30:00,212.33,212.53,212.33,212.46,800.0,202.8978,203.089,202.8978,203.0221,800.0
2019-04-23 11:35:00,212.48,212.52,212.42,212.52,700.0,203.0412,203.0794,202.9838,203.0794,700.0
2019-04-23 11:40:00,212.46,212.61,212.46,212.58,2400.0,203.0221,203.1654,203.0221,203.1367,2400.0
2019-04-23 11:45:00,212.61,212.61,212.49,212.51,3967.0,203.1654,203.1654,203.0507,203.0698,3967.0
2019-04-23 11:50:00,212.46,212.72,212.42,212.72,3357.0,203.0221,203.2705,202.9838,203.2705,3357.0
2019-04-23 11:55:00,212.81,212.92,212.76,212.86,1000.0,203.3565,203.4616,203.3087,203.4043,1000.0
2019-04-23 12:00:00,212.9,213.3,212.89,213.24,5910.0,203.4425,203.8248,203.433,203.7674,5910.0
2019-04-23 12:05:00,213.27,213.4,213.22,213.4,1294.0,203.7961,203.9203,203.7483,203.9203,1294.0
2019-04-23 12:10:00,213.26,213.28,213.16,213.21,500.0,203.7865,203.8056,203.691,203.7388,500.0
2019-04-23 12:15:00,213.2,213.27,213.11,213.16,1600.0,203.7292,203.7961,203.6432,203.691,1600.0
2019-04-23 12:20:00,213.11,213.15,213.11,213.15,413.0,203.6432,203.6814,203.6432,203.6814,413.0
2019-04-23 12:25:00,213.2,213.2,213.02,213.13,2250.0,203.7292,203.7292,203.5572,203.6623,2250.0
2019-04-23 12:30:00,213.17,213.22,213.15,213.15,1301.0,203.7005,203.7483,203.6814,203.6814,1301.0
2019-04-23 12:35:00,213.13,213.33,213.13,213.33,300.0,203.6623,203.8534,203.6623,203.8534,300.0
2019-04-23 12:40:00,213.21,213.21,213.18,213.19,500.0,203.7388,203.7388,203.7101,203.7196,500.0
2019-04-23 12:45:00,213.25,213.25,213.1,213.16,1500.0,203.777,203.777,203.6336,203.691,1500.0
2019-04-23 12:50:00,213.16,213.21,212.97,213.09,2317.0,203.691,203.7388,203.5094,203.6241,2317.0
2019-04-23 12:55:00,213.05,213.32,213.01,213.31,1692.0,203.5859,203.8439,203.5476,203.8343,1692.0
2019-04-23 13:00:00,213.31,213.41,213.26,213.41,2395.0,203.8343,203.9299,203.7865,203.9299,2395.0
2019-04-23 13:05:00,213.36,213.36,213.16,213.29,1300.0,203.8821,203.8821,203.691,203.8152,1300.0
2019-04-23 13:10:00,213.4,213.53,213.4,213.5,1038.0,203.9203,204.0445,203.9203,204.0159,1038.0
2019-04-23 13:15:00,213.51,213.66,213.44,213.66,800.0,204.0254,204.1688,203.9585,204.1688,800.0
2019-04-23 13:20:00,213.69,213.74,213.39,213.43,2500.0,204.1974,204.2452,203.9108,203.949,2500.0
2019-04-23 13:25:00,213.47,213.47,213.17,213.34,2543.0,203.9872,203.9872,203.7005,203.863,2543.0
2019-04-23 13:30:00,213.28,213.35,213.22,213.35,300.0,203.8056,203.8725,203.7483,203.8725,300.0
2019-04-23 13:35:00,213.34,213.47,213.34,213.43,950.0,203.863,203.9872,203.863,203.949,950.0
2019-04-23 13:40:00,213.38,213.38,213.22,213.22,1247.0,203.9012,203.9012,203.7483,203.7483,1247.0
2019-04-23 13:45:00,213.21,213.26,213.09,213.21,2000.0,203.7388,203.7865,203.6241,203.7388,2000.0
2019-04-23 13:50:00,213.15,213.15,213.07,213.07,750.0,203.6814,203.6814,203.605,203.605,750.0
2019-04-23 13:55:00,213.14,213.18,213.14,213.18,200.0,203.6719,203.7101,203.6719,203.7101,200.0
2019-04-23 14:00:00,213.14,213.14,212.95,212.98,4253.0,203.6719,203.6719,203.4903,203.519,4253.0
2019-04-23 14:05:00,212.99,213.0,212.88,212.94,1300.0,203.5285,203.5381,203.4234,203.4807,1300.0
2019-04-23 14:10:00,212.98,213.03,212.9,212.93,2429.0,203.519,203.5667,203.4425,203.4712,2429.0
2019-04-23 14:15:00,212.92,212.92,212.8,212.83,900.0,203.4616,203.4616,203.347,203.3756,900.0
2019-04-23 14:20:00,212.83,212.83,212.66,212.66,2337.0,203.3756,203.3756,203.2132,203.2132,2337.0
2019-04-23 14:25:00,212.73,212.79,212.68,212.78,2350.0,203.2801,203.3374,203.2323,203.3279,2350.0
2019-04-23 14:30:00,212.74,212.87,212.7,212.77,2435.0,203.2896,203.4139,203.2514,203.3183,2435.0
2019-04-23 14:35:00,212.71,212.83,212.24,212.24,5060.0,203.261,203.3756,202.8118,202.8118,5060.0
2019-04-23 14:40:00,212.33,212.49,212.32,212.33,3519.0,202.8978,203.0507,202.8883,202.8978,3519.0
2019-04-23 14:45:00,212.33,212.4,212.28,212.4,1400.0,202.8978,202.9647,202.8501,202.9647,1400.0
2019-04-23 14:50:00,212.36,212.36,212.26,212.29,1600.0,202.9265,202.9265,202.831,202.8596,1600.0
2019-04-23 14:55:00,212.3,212.37,212.24,212.24,1200.0,202.8692,202.9361,202.8118,202.8118,1200.0
2019-04-23 15:00:00,212.24,212.34,212.03,212.3,1952.0,202.8118,202.9074,202.6112,202.8692,1952.0
2019-04-23 15:05:00,212.37,212.38,212.25,212.28,1800.0,202.9361,202.9456,202.8214,202.8501,1800.0
2019-04-23 15:10:00,212.28,212.32,212.05,212.06,3434.0,202.8501,202.8883,202.6303,202.6398,3434.0
2019-04-23 15:15:00,212.1,212.14,212.04,212.14,2967.0,202.6781,202.7163,202.6207,202.7163,2967.0
2019-04-23 15:20:00,212.17,212.19,212.11,212.12,1600.0,202.745,202.7641,202.6876,202.6972,1600.0
2019-04-23 15:25:00,212.08,212.18,212.06,212.12,3666.0,202.6589,202.7545,202.6398,202.6972,3666.0
2019-04-23 15:30:00,212.06,212.11,211.9,211.9,2600.0,202.6398,202.6876,202.4869,202.4869,2600.0
2019-04-23 15:35:00,211.97,212.04,211.91,211.97,3100.0,202.5538,202.6207,202.4965,202.5538,3100.0
2019-04-23 15:40:00,211.97,212.0,211.75,211.77,7078.0,202.5538,202.5825,202.3436,202.3627,7078.0
2019-04-23 15:45:00,211.77,211.77,211.65,211.71,10578.0,202.3627,202.3627,202.2481,202.3054,10578.0
2019-04-23 15:50:00,211.71,212.03,211.7,212.02,8061.0,202.3054,202.6112,202.2958,202.6016,8061.0
2019-04-23 15:55:00,211.99,212.16,211.93,212.16,14250.0,202.5729,202.7354,202.5156,202.7354,14250.0
2019-04-24 09:30:00,212.66,213.05,212.45,213.01,6733.0,203.2132,203.5859,203.0125,203.5476,6733.0
2019-04-24 09:35:00,212.8,214.04,212.8,214.04,10061.0,203.347,204.5319,203.347,204.5319,10061.0
2019-04-24 09:40:00,214.32,214.89,214.03,214.7,3459.0,204.7994,205.3441,204.5223,205.1626,3459.0
2019-04-24 09:45:00,214.4,214.74,214.01,214.34,4969.0,204.8759,205.2008,204.5032,204.8186,4969.0
2019-04-24 09:50:00,214.55,214.85,214.4,214.85,900.0,205.0192,205.3059,204.8759,205.3059,900.0
2019-04-24 09:55:00,214.7,215.05,214.63,215.05,4687.0,205.1626,205.497,205.0957,205.497,4687.0
2019-04-24 10:00:00,215.04,215.05,214.68,214.77,2797.0,205.4875,205.497,205.1435,205.2295,2797.0
2019-04-24 10:05:00,214.67,214.93,214.2,214.87,3605.0,205.1339,205.3823,204.6848,205.325,3605.0
2019-04-24 10:10:00,214.99,215.07,214.28,214.28,33461.0,205.4397,205.5161,204.7612,204.7612,33461.0
2019-04-24 10:15:00,214.35,214.8,214.21,214.8,4581.0,204.8281,205.2581,204.6943,205.2581,4581.0
2019-04-24 10:20:00,214.8,215.15,214.8,215.11,1100.0,205.2581,205.5926,205.2581,205.5543,1100.0
2019-04-24 10:25:00,215.11,215.55,215.09,215.33,13900.0,205.5543,205.9748,205.5352,205.7646,13900.0
2019-04-24 10:30:00,215.48,215.73,215.35,215.52,2700.0,205.9079,206.1468,205.7837,205.9461,2700.0
2019-04-24 10:35:00,215.51,215.91,215.42,215.73,2450.0,205.9366,206.3188,205.8506,206.1468,2450.0
2019-04-24 10:40:00,215.75,215.8,215.56,215.67,3010.0,206.1659,206.2137,205.9844,206.0895,3010.0
2019-04-24 10:45:00,215.72,215.77,215.5,215.63,1301.0,206.1373,206.185,205.927,206.0513,1301.0
2019-04-24 10:50:00,215.49,215.65,215.47,215.51,1000.0,205.9175,206.0704,205.8984,205.9366,1000.0
2019-04-24 10:55:00,215.66,215.95,215.51,215.51,4400.0,206.0799,206.357,205.9366,205.9366,4400.0
2019-04-24 11:00:00,215.53,215.7,215.52,215.7,1000.0,205.9557,206.1181,205.9461,206.1181,1000.0
2019-04-24 11:05:00,215.78,215.78,215.5,215.72,3300.0,206.1946,206.1946,205.927,206.1373,3300.0
2019-04-24 11:10:00,215.69,215.69,215.39,215.39,1900.0,206.1086,206.1086,205.8219,205.8219,1900.0
2019-04-24 11:15:00,215.42,215.47,215.28,215.45,3200.0,205.8506,205.8984,205.7168,205.8792,3200.0
2019-04-24 11:20:00,215.42,215.57,215.34,215.34,2474.0,205.8506,205.9939,205.7741,205.7741,2474.0
2019-04-24 11:25:00,215.39,215.39,214.95,215.0,1600.0,205.8219,205.8219,205.4015,205.4492,1600.0
2019-04-24 11:30:00,215.05,215.15,215.01,215.01,2492.0,205.497,205.5926,205.4588,205.4588,2492.0
2019-04-24 11:35:00,215.04,215.19,215.03,215.13,1300.0,205.4875,205.6308,205.4779,205.5735,1300.0
2019-04-24 11:40:00,215.17,215.23,215.08,215.22,1500.0,205.6117,205.669,205.5257,205.6595,1500.0
2019-04-24 11:45:00,215.15,215.15,214.99,215.04,1000.0,205.5926,205.5926,205.4397,205.4875,1000.0
2019-04-24 11:50:00,214.87,215.01,214.76,214.89,1650.0,205.325,205.4588,205.2199,205.3441,1650.0
2019-04-24 11:55:00,214.96,215.1,214.96,215.05,1000.0,205.411,205.5448,205.411,205.497,1000.0
2019-04-24 12:00:00,215.09,215.09,214.7,214.86,4500.0,205.5352,205.5352,205.1626,205.3155,4500.0
2019-04-24 12:05:00,214.76,214.76,214.61,214.74,1200.0,205.2199,205.2199,205.0766,205.2008,1200.0
2019-04-24 12:10:00,214.68,214.69,214.6,214.6,1100.0,205.1435,205.153,205.067,205.067,1100.0
2019-04-24 12:15:00,214.58,214.75,214.52,214.58,2600.0,205.0479,205.2103,204.9906,205.0479,2600.0
2019-04-24 12:20:00,214.58,214.58,214.45,214.45,400.0,205.0479,205.0479,204.9237,204.9237,400.0
2019-04-24 12:25:00,214.45,214.48,214.4,214.41,1500.0,204.9237,204.9523,204.8759,204.8854,1500.0
2019-04-24 12:30:00,214.55,214.55,214.44,214.49,600.0,205.0192,205.0192,204.9141,204.9619,600.0
2019-04-24 12:35:00,214.49,214.84,214.49,214.65,2653.0,204.9619,205.2963,204.9619,205.1148,2653.0
2019-04-24 12:40:00,214.57,214.69,214.48,214.48,2616.0,205.0383,205.153,204.9523,204.9523,2616.0
2019-04-24 12:45:00,214.49,214.57,214.39,214.41,1384.0,204.9619,205.0383,204.8663,204.8854,1384.0
2019-04-24 12:50:00,214.48,214.83,214.48,214.73,2216.0,204.9523,205.2868,204.9523,205.1912,2216.0
2019-04-24 12:55:00,214.73,214.77,214.49,214.5,2415.0,205.1912,205.2295,204.9619,204.9714,2415.0
2019-04-24 13:00:00,214.41,214.43,214.28,214.28,1868.0,204.8854,204.9046,204.7612,204.7612,1868.0
2019-04-24 13:05:00,214.26,214.47,214.26,214.47,2563.0,204.7421,204.9428,204.7421,204.9428,2563.0
2019-04-24 13:10:00,214.4,214.47,214.27,214.39,4700.0,204.8759,204.9428,204.7517,204.8663,4700.0
2019-04-24 13:15:00,214.46,214.49,214.29,214.29,1896.0,204.9332,204.9619,204.7708,204.7708,1896.0
2019-04-24 13:20:00,214.42,214.55,214.41,214.53,500.0,204.895,205.0192,204.8854,205.0001,500.0
2019-04-24 13:25:00,214.56,214.57,214.5,214.56,600.0,205.0288,205.0383,204.9714,205.0288,600.0
2019-04-24 13:30:00,214.52,214.67,214.41,214.53,1502.0,204.9906,205.1339,204.8854,205.0001,1502.0
2019-04-24 13:35:00,214.65,214.67,214.53,214.53,1700.0,205.1148,205.1339,205.0001,205.0001,1700.0
2019-04-24 13:40:00,214.58,214.58,214.43,214.55,700.0,205.0479,205.0479,204.9046,205.0192,700.0
2019-04-24 13:45:00,214.54,214.6,214.41,214.41,2100.0,205.0097,205.067,204.8854,204.8854,2100.0
2019-04-24 13:50:00,214.42,214.46,214.18,214.33,2651.0,204.895,204.9332,204.6657,204.809,2651.0
2019-04-24 13:55:00,214.37,214.41,214.33,214.36,704.0,204.8472,204.8854,204.809,204.8377,704.0
2019-04-24 14:00:00,214.31,214.5,214.25,214.36,1540.0,204.7899,204.9714,204.7326,204.8377,1540.0
2019-04-24 14:05:00,214.37,214.42,214.25,214.4,1300.0,204.8472,204.895,204.7326,204.8759,1300.0
2019-04-24 14:10:00,214.27,214.58,214.27,214.38,2500.0,204.7517,205.0479,204.7517,204.8568,2500.0
2019-04-24 14:15:00,214.43,214.43,214.3,214.3,700.0,204.9046,204.9046,204.7803,204.7803,700.0
2019-04-24 14:20:00,214.28,214.37,214.2,214.3,900.0,204.7612,204.8472,204.6848,204.7803,900.0
2019-04-24 14:25:00,214.35,214.41,214.31,214.34,1938.0,204.8281,204.8854,204.7899,204.8186,1938.0
2019-04-24 14:30:00,214.36,214.47,214.28,214.31,2000.0,204.8377,204.9428,204.7612,204.7899,2000.0
2019-04-24 14:35:00,214.38,214.38,213.82,213.95,7845.0,204.8568,204.8568,204.3217,204.4459,7845.0
2019-04-24 14:40:00,214.04,214.16,213.98,213.98,8200.0,204.5319,204.6466,204.4745,204.4745,8200.0
2019-04-24 14:45:00,214.02,214.06,213.86,213.92,5408.0,204.5128,204.551,204.3599,204.4172,5408.0
2019-04-24 14:50:00,213.91,213.91,213.6,213.68,5622.0,204.4077,204.4077,204.1114,204.1879,5622.0
2019-04-24 14:55:00,213.72,213.79,213.72,213.79,874.0,204.2261,204.293,204.2261,204.293,874.0
2019-04-24 15:00:00,213.79,213.93,213.79,213.89,2113.0,204.293,204.4268,204.293,204.3885,2113.0
2019-04-24 15:05:00,214.03,214.2,214.01,214.17,2310.0,204.5223,204.6848,204.5032,204.6561,2310.0
2019-04-24 15:10:00,214.18,214.18,213.85,213.87,4043.0,204.6657,204.6657,204.3503,204.3694,4043.0
2019-04-24 15:15:00,213.88,213.89,213.78,213.78,1704.0,204.379,204.3885,204.2834,204.2834,1704.0
2019-04-24 15:20:00,213.8,213.8,213.68,213.75,3751.0,204.3025,204.3025,204.1879,204.2548,3751.0
2019-04-24 15:25:00,213.74,213.86,213.74,213.86,2622.0,204.2452,204.3599,204.2452,204.3599,2622.0
2019-04-24 15:30:00,213.92,213.93,213.53,213.67,6451.0,204.4172,204.4268,204.0445,204.1783,6451.0
2019-04-24 15:35:00,213.68,213.77,213.67,213.72,1222.0,204.1879,204.2739,204.1783,204.2261,1222.0
2019-04-24 15:40:00,213.76,213.91,213.68,213.91,4591.0,204.2643,204.4077,204.1879,204.4077,4591.0
2019-04-24 15:45:00,213.93,214.17,213.93,214.13,5047.0,204.4268,204.6561,204.4268,204.6179,5047.0
2019-04-24 15:50:00,214.08,214.13,213.92,214.04,6312.0,204.5701,204.6179,204.4172,204.5319,6312.0
2019-04-24 15:55:00,214.02,214.21,213.92,214.05,19935.0,204.5128,204.6943,204.4172,204.5414,19935.0
2019-04-25 09:30:00,213.22,214.43,213.22,213.46,11267.0,203.7483,204.9046,203.7483,203.9776,11267.0
2019-04-25 09:35:00,213.17,213.62,213.17,213.52,1623.0,203.7005,204.1305,203.7005,204.035,1623.0
2019-04-25 09:40:00,213.77,213.83,212.4,212.4,1308.0,204.2739,204.3312,202.9647,202.9647,1308.0
2019-04-25 09:45:00,212.49,212.9,212.49,212.9,1009.0,203.0507,203.4425,203.0507,203.4425,1009.0
2019-04-25 09:50:00,212.57,212.81,212.4,212.7,3127.0,203.1272,203.3565,202.9647,203.2514,3127.0
2019-04-25 09:55:00,212.44,212.44,211.95,211.99,2341.0,203.003,203.003,202.5347,202.5729,2341.0
2019-04-25 10:00:00,211.98,212.07,211.56,211.67,2030.0,202.5634,202.6494,202.162,202.2672,2030.0
2019-04-25 10:05:00,211.43,211.47,210.89,211.47,3685.0,202.0378,202.076,201.5218,202.076,3685.0
2019-04-25 10:10:00,211.25,211.26,210.69,210.69,5876.0,201.8658,201.8754,201.3307,201.3307,5876.0
2019-04-25 10:15:00,210.48,211.13,210.48,211.11,2786.0,201.13,201.7512,201.13,201.732,2786.0
2019-04-25 10:20:00,211.26,211.26,210.8,210.8,900.0,201.8754,201.8754,201.4358,201.4358,900.0
2019-04-25 10:25:00,211.01,211.13,210.7,210.92,6625.0,201.6365,201.7512,201.3403,201.5505,6625.0
2019-04-25 10:30:00,211.05,211.05,210.54,210.65,6248.0,201.6747,201.6747,201.1874,201.2925,6248.0
2019-04-25 10:35:00,210.69,211.13,210.63,211.12,4670.0,201.3307,201.7512,201.2734,201.7416,4670.0
2019-04-25 10:40:00,211.03,211.58,211.03,211.57,1700.0,201.6556,202.1812,201.6556,202.1716,1700.0
2019-04-25 10:45:00,211.46,211.79,211.46,211.61,9325.0,202.0665,202.3818,202.0665,202.2098,9325.0
2019-04-25 10:50:00,211.66,211.69,211.46,211.67,2602.0,202.2576,202.2863,202.0665,202.2672,2602.0
2019-04-25 10:55:00,211.61,212.0,211.61,211.92,3773.0,202.2098,202.5825,202.2098,202.5061,3773.0
2019-04-25 11:00:00,211.95,212.38,211.9,212.38,2104.0,202.5347,202.9456,202.4869,202.9456,2104.0
2019-04-25 11:05:00,212.46,212.77,212.45,212.73,1000.0,203.0221,203.3183,203.0125,203.2801,1000.0
2019-04-25 11:10:00,212.7,212.79,212.53,212.7,1010.0,203.2514,203.3374,203.089,203.2514,1010.0
2019-04-25 11:15:00,212.6,212.66,212.42,212.66,726.0,203.1558,203.2132,202.9838,203.2132,726.0
2019-04-25 11:20:00,212.83,213.04,212.82,213.04,300.0,203.3756,203.5763,203.3661,203.5763,300.0
2019-04-25 11:25:00,212.99,213.03,212.68,212.75,1787.0,203.5285,203.5667,203.2323,203.2992,1787.0
2019-04-25 11:30:00,212.73,212.89,212.63,212.89,2100.0,203.2801,203.433,203.1845,203.433,2100.0
2019-04-25 11:35:00,212.77,213.08,212.7,213.08,1600.0,203.3183,203.6145,203.2514,203.6145,1600.0
2019-04-25 11:40:00,213.2,213.47,213.2,213.33,1018.0,203.7292,203.9872,203.7292,203.8534,1018.0
2019-04-25 11:45:00,213.41,213.55,213.41,213.41,800.0,203.9299,204.0636,203.9299,203.9299,800.0
2019-04-25 11:50:00,213.47,213.63,213.46,213.63,300.0,203.9872,204.1401,203.9776,204.1401,300.0
2019-04-25 11:55:00,213.53,213.53,213.41,213.49,947.0,204.0445,204.0445,203.9299,204.0063,947.0
2019-04-25 12:00:00,213.62,213.62,213.41,213.46,1200.0,204.1305,204.1305,203.9299,203.9776,1200.0
2019-04-25 12:05:00,213.43,213.43,213.43,213.43,100.0,203.949,203.949,203.949,203.949,100.0
2019-04-25 12:10:00,213.4,213.45,213.23,213.23,2217.0,203.9203,203.9681,203.7579,203.7579,2217.0
2019-04-25 12:15:00,213.31,213.35,213.24,213.35,400.0,203.8343,203.8725,203.7674,203.8725,400.0
2019-04-25 12:20:00,213.2,213.21,212.97,212.97,2299.0,203.7292,203.7388,203.5094,203.5094,2299.0
2019-04-25 12:25:00,212.97,213.23,212.96,213.06,1991.0,203.5094,203.7579,203.4999,203.5954,1991.0
2019-04-25 12:30:00,213.1,213.14,213.1,213.14,500.0,203.6336,203.6719,203.6336,203.6719,500.0
2019-04-25 12:35:00,213.07,213.12,212.85,212.85,2700.0,203.605,203.6528,203.3947,203.3947,2700.0
2019-04-25 12:40:00,212.93,212.93,212.86,212.89,400.0,203.4712,203.4712,203.4043,203.433,400.0
2019-04-25 12:45:00,212.95,213.04,212.95,212.96,910.0,203.4903,203.5763,203.4903,203.4999,910.0
2019-04-25 12:50:00,212.95,212.98,212.9,212.92,1122.0,203.4903,203.519,203.4425,203.4616,1122.0
2019-04-25 12:55:00,212.94,213.03,212.94,213.01,400.0,203.4807,203.5667,203.4807,203.5476,400.0
2019-04-25 13:00:00,213.04,213.2,213.04,213.09,2560.0,203.5763,203.7292,203.5763,203.6241,2560.0
2019-04-25 13:05:00,213.19,213.19,212.94,212.94,2200.0,203.7196,203.7196,203.4807,203.4807,2200.0
2019-04-25 13:10:00,212.94,212.94,212.86,212.87,1800.0,203.4807,203.4807,203.4043,203.4139,1800.0
2019-04-25 13:15:00,212.83,212.97,212.83,212.92,1613.0,203.3756,203.5094,203.3756,203.4616,1613.0
2019-04-25 13:20:00,212.9,212.9,212.59,212.6,7631.0,203.4425,203.4425,203.1463,203.1558,7631.0
2019-04-25 13:25:00,212.54,212.81,212.54,212.77,2562.0,203.0985,203.3565,203.0985,203.3183,2562.0
2019-04-25 13:30:00,212.89,212.96,212.88,212.96,300.0,203.433,203.4999,203.4234,203.4999,300.0
2019-04-25 13:35:00,213.03,213.08,212.9,212.92,2322.0,203.5667,203.6145,203.4425,203.4616,2322.0
2019-04-25 13:40:00,212.9,212.9,212.9,212.9,100.0,203.4425,203.4425,203.4425,203.4425,100.0
2019-04-25 13:45:00,212.85,213.05,212.83,212.92,6441.0,203.3947,203.5859,203.3756,203.4616,6441.0
2019-04-25 13:50:00,212.86,212.86,212.75,212.75,900.0,203.4043,203.4043,203.2992,203.2992,900.0
2019-04-25 13:55:00,212.72,212.78,212.67,212.72,1031.0,203.2705,203.3279,203.2227,203.2705,1031.0
2019-04-25 14:00:00,212.73,213.03,212.72,213.03,1866.0,203.2801,203.5667,203.2705,203.5667,1866.0
2019-04-25 14:05:00,212.97,213.08,212.86,213.07,2926.0,203.5094,203.6145,203.4043,203.605,2926.0
2019-04-25 14:10:00,213.13,213.24,213.02,213.24,5806.0,203.6623,203.7674,203.5572,203.7674,5806.0
2019-04-25 14:15:00,213.14,213.31,213.14,213.3,1000.0,203.6719,203.8343,203.6719,203.8248,1000.0
2019-04-25 14:20:00,213.28,213.29,213.21,213.29,1000.0,203.8056,203.8152,203.7388,203.8152,1000.0
2019-04-25 14:25:00,213.3,213.31,213.24,213.24,800.0,203.8248,203.8343,203.7674,203.7674,800.0
2019-04-25 14:30:00,213.3,213.32,213.26,213.3,2154.0,203.8248,203.8439,203.7865,203.8248,2154.0
2019-04-25 14:35:00,213.35,213.42,213.31,213.42,2096.0,203.8725,203.9394,203.8343,203.9394,2096.0
2019-04-25 14:40:00,213.44,213.44,213.23,213.23,2838.0,203.9585,203.9585,203.7579,203.7579,2838.0
2019-04-25 14:45:00,213.21,213.21,213.05,213.05,2036.0,203.7388,203.7388,203.5859,203.5859,2036.0
2019-04-25 14:50:00,213.09,213.13,212.98,213.02,4755.0,203.6241,203.6623,203.519,203.5572,4755.0
2019-04-25 14:55:00,213.02,213.05,212.86,212.86,6370.0,203.5572,203.5859,203.4043,203.4043,6370.0
2019-04-25 15:00:00,212.87,212.89,212.66,212.66,2509.0,203.4139,203.433,203.2132,203.2132,2509.0
2019-04-25 15:05:00,212.65,212.77,212.64,212.71,2944.0,203.2036,203.3183,203.1941,203.261,2944.0
2019-04-25 15:10:00,212.75,212.92,212.69,212.7,2915.0,203.2992,203.4616,203.2419,203.2514,2915.0
2019-04-25 15:15:00,212.65,212.65,212.47,212.48,1104.0,203.2036,203.2036,203.0316,203.0412,1104.0
2019-04-25 15:20:00,212.48,212.55,212.42,212.42,3141.0,203.0412,203.1081,202.9838,202.9838,3141.0
2019-04-25 15:25:00,212.41,212.43,212.25,212.38,4809.0,202.9743,202.9934,202.8214,202.9456,4809.0
2019-04-25 15:30:00,212.43,212.49,212.37,212.49,3224.0,202.9934,203.0507,202.9361,203.0507,3224.0
2019-04-25 15:35:00,212.49,212.59,212.46,212.59,2710.0,203.0507,203.1463,203.0221,203.1463,2710.0
2019-04-25 15:40:00,212.62,212.85,212.62,212.84,4050.0,203.175,203.3947,203.175,203.3852,4050.0
2019-04-25 15:45:00,212.81,212.91,212.59,212.61,10458.0,203.3565,203.4521,203.1463,203.1654,10458.0
2019-04-25 15:50:00,212.59,212.72,212.5,212.51,9649.0,203.1463,203.2705,203.0603,203.0698,9649.0
2019-04-25 15:55:00,212.52,212.56,212.15,212.35,19766.0,203.0794,203.1176,202.7258,202.917,19766.0
2019-04-26 09:30:00,212.76,212.96,212.03,212.32,14667.0,203.3087,203.4999,202.6112,202.8883,14667.0
2019-04-26 09:35:00,212.59,213.23,212.16,212.9,3903.0,203.1463,203.7579,202.7354,203.4425,3903.0
2019-04-26 09:40:00,212.66,213.86,212.66,213.59,3549.0,203.2132,204.3599,203.2132,204.1019,3549.0
2019-04-26 09:45:00,213.81,213.81,213.16,213.21,2623.0,204.3121,204.3121,203.691,203.7388,2623.0
2019-04-26 09:50:00,213.21,214.65,213.21,214.51,6465.0,203.7388,205.1148,203.7388,204.981,6465.0
2019-04-26 09:55:00,214.9,214.9,214.37,214.59,3518.0,205.3537,205.3537,204.8472,205.0574,3518.0
2019-04-26 10:00:00,214.31,214.73,214.31,214.62,1901.0,204.7899,205.1912,204.7899,205.0861,1901.0
2019-04-26 10:05:00,214.52,214.81,214.42,214.48,2412.0,204.9906,205.2677,204.895,204.9523,2412.0
2019-04-26 10:10:00,214.62,214.83,214.22,214.23,3924.0,205.0861,205.2868,204.7039,204.7134,3924.0
2019-04-26 10:15:00,214.15,214.52,214.14,214.25,3462.0,204.637,204.9906,204.6274,204.7326,3462.0
2019-04-26 10:20:00,214.17,214.17,213.8,214.05,1983.0,204.6561,204.6561,204.3025,204.5414,1983.0
2019-04-26 10:25:00,213.96,214.0,213.39,213.85,8246.0,204.4554,204.4937,203.9108,204.3503,8246.0
2019-04-26 10:30:00,213.8,213.99,213.67,213.86,3400.0,204.3025,204.4841,204.1783,204.3599,3400.0
2019-04-26 10:35:00,213.94,214.4,213.93,214.19,8376.0,204.4363,204.8759,204.4268,204.6752,8376.0
2019-04-26 10:40:00,214.29,214.39,214.17,214.39,7474.0,204.7708,204.8663,204.6561,204.8663,7474.0
2019-04-26 10:45:00,214.28,214.39,214.14,214.14,1300.0,204.7612,204.8663,204.6274,204.6274,1300.0
2019-04-26 10:50:00,214.2,214.55,214.2,214.55,1700.0,204.6848,205.0192,204.6848,205.0192,1700.0
2019-04-26 10:55:00,214.48,214.69,214.28,214.61,7732.0,204.9523,205.153,204.7612,205.0766,7732.0
2019-04-26 11:00:00,214.59,214.59,214.24,214.24,4928.0,205.0574,205.0574,204.723,204.723,4928.0
2019-04-26 11:05:00,214.24,214.34,214.08,214.08,2621.0,204.723,204.8186,204.5701,204.5701,2621.0
2019-04-26 11:10:00,214.17,214.29,213.98,214.08,3100.0,204.6561,204.7708,204.4745,204.5701,3100.0
2019-04-26 11:15:00,214.01,214.19,213.95,214.18,4500.0,204.5032,204.6752,204.4459,204.6657,4500.0
2019-04-26 11:20:00,214.24,214.29,213.97,214.02,24300.0,204.723,204.7708,204.465,204.5128,24300.0
2019-04-26 11:25:00,213.94,214.08,213.81,214.05,6488.0,204.4363,204.5701,204.3121,204.5414,6488.0
2019-04-26 11:30:00,214.02,214.02,213.86,214.01,4108.0,204.5128,204.5128,204.3599,204.5032,4108.0
2019-04-26 11:35:00,214.03,214.06,213.85,214.0,6100.0,204.5223,204.551,204.3503,204.4937,6100.0
2019-04-26 11:40:00,214.0,214.02,213.93,214.0,3300.0,204.4937,204.5128,204.4268,204.4937,3300.0
2019-04-26 11:45:00,214.01,214.04,213.7,213.84,5589.0,204.5032,204.5319,204.207,204.3408,5589.0
2019-04-26 11:50:00,213.78,213.98,213.78,213.87,900.0,204.2834,204.4745,204.2834,204.3694,900.0
2019-04-26 11:55:00,213.89,213.91,213.31,213.41,8297.0,204.3885,204.4077,203.8343,203.9299,8297.0
2019-04-26 12:00:00,213.36,213.36,213.14,213.2,3615.0,203.8821,203.8821,203.6719,203.7292,3615.0
2019-04-26 12:05:00,213.25,213.35,213.14,213.19,4543.0,203.777,203.8725,203.6719,203.7196,4543.0
2019-04-26 12:10:00,213.25,213.59,213.25,213.48,9187.0,203.777,204.1019,203.777,203.9968,9187.0
2019-04-26 12:15:00,213.44,213.7,213.44,213.7,6236.0,203.9585,204.207,203.9585,204.207,6236.0
2019-04-26 12:20:00,213.75,213.75,213.35,213.41,2555.0,204.2548,204.2548,203.8725,203.9299,2555.0
2019-04-26 12:25:00,213.4,213.4,213.23,213.24,1664.0,203.9203,203.9203,203.7579,203.7674,1664.0
2019-04-26 12:30:00,213.23,213.34,213.16,213.19,2849.0,203.7579,203.863,203.691,203.7196,2849.0
2019-04-26 12:35:00,213.11,213.11,213.01,213.06,900.0,203.6432,203.6432,203.5476,203.5954,900.0
2019-04-26 12:40:00,213.03,213.14,212.95,213.14,7831.0,203.5667,203.6719,203.4903,203.6719,7831.0
2019-04-26 12:45:00,213.22,213.23,213.04,213.22,2322.0,203.7483,203.7579,203.5763,203.7483,2322.0
2019-04-26 12:50:00,213.2,213.2,212.98,213.05,1010.0,203.7292,203.7292,203.519,203.5859,1010.0
2019-04-26 12:55:00,213.01,213.05,212.98,212.98,800.0,203.5476,203.5859,203.519,203.519,800.0
2019-04-26 13:00:00,212.95,213.01,212.94,213.0,1200.0,203.4903,203.5476,203.4807,203.5381,1200.0
2019-04-26 13:05:00,213.03,213.07,212.95,213.0,1900.0,203.5667,203.605,203.4903,203.5381,1900.0
2019-04-26 13:10:00,213.02,213.13,213.0,213.13,1800.0,203.5572,203.6623,203.5381,203.6623,1800.0
2019-04-26 13:15:00,213.14,213.3,213.11,213.29,7433.0,203.6719,203.8248,203.6432,203.8152,7433.0
2019-04-26 13:20:00,213.42,213.67,213.42,213.67,1715.0,203.9394,204.1783,203.9394,204.1783,1715.0
2019-04-26 13:25:00,213.62,213.67,213.55,213.59,1681.0,204.1305,204.1783,204.0636,204.1019,1681.0
2019-04-26 13:30:00,213.59,213.68,213.52,213.68,3230.0,204.1019,204.1879,204.035,204.1879,3230.0
2019-04-26 13:35:00,213.67,214.04,213.59,214.02,7501.0,204.1783,204.5319,204.1019,204.5128,7501.0
2019-04-26 13:40:00,214.0,214.0,213.79,213.9,4451.0,204.4937,204.4937,204.293,204.3981,4451.0
2019-04-26 13:45:00,213.94,214.0,213.87,213.92,1003.0,204.4363,204.4937,204.3694,204.4172,1003.0
2019-04-26 13:50:00,213.92,214.02,213.78,213.89,9472.0,204.4172,204.5128,204.2834,204.3885,9472.0
2019-04-26 13:55:00,213.96,214.05,213.77,213.87,13108.0,204.4554,204.5414,204.2739,204.3694,13108.0
2019-04-26 14:00:00,213.89,213.89,213.57,213.74,27631.0,204.3885,204.3885,204.0828,204.2452,27631.0
2019-04-26 14:05:00,213.73,213.86,213.71,213.86,2900.0,204.2357,204.3599,204.2165,204.3599,2900.0
2019-04-26 14:10:00,213.84,213.89,213.77,213.85,1758.0,204.3408,204.3885,204.2739,204.3503,1758.0
2019-04-26 14:15:00,213.92,213.98,213.79,213.92,12745.0,204.4172,204.4745,204.293,204.4172,12745.0
2019-04-26 14:20:00,213.9,213.9,213.77,213.78,2307.0,204.3981,204.3981,204.2739,204.2834,2307.0
2019-04-26 14:25:00,213.74,213.93,213.74,213.88,5600.0,204.2452,204.4268,204.2452,204.379,5600.0
2019-04-26 14:30:00,213.84,213.84,213.55,213.64,10000.0,204.3408,204.3408,204.0636,204.1497,10000.0
2019-04-26 14:35:00,213.62,213.67,213.52,213.52,4978.0,204.1305,204.1783,204.035,204.035,4978.0
2019-04-26 14:40:00,213.52,213.54,213.23,213.24,7818.0,204.035,204.0541,203.7579,203.7674,7818.0
2019-04-26 14:45:00,213.23,213.44,213.18,213.24,18675.0,203.7579,203.9585,203.7101,203.7674,18675.0
2019-04-26 14:50:00,213.34,213.42,213.05,213.14,32215.0,203.863,203.9394,203.5859,203.6719,32215.0
2019-04-26 14:55:00,213.11,213.24,213.05,213.2,6711.0,203.6432,203.7674,203.5859,203.7292,6711.0
2019-04-26 15:00:00,213.2,213.85,213.0,213.84,26199.0,203.7292,204.3503,203.5381,204.3408,26199.0
2019-04-26 15:05:00,213.84,213.85,213.3,213.44,15615.0,204.3408,204.3503,203.8248,203.9585,15615.0
2019-04-26 15:10:00,213.48,213.53,213.41,213.5,4246.0,203.9968,204.0445,203.9299,204.0159,4246.0
2019-04-26 15:15:00,213.54,213.94,213.5,213.81,12400.0,204.0541,204.4363,204.0159,204.3121,12400.0
2019-04-26 15:20:00,213.81,213.84,213.7,213.82,4076.0,204.3121,204.3408,204.207,204.3217,4076.0
2019-04-26 15:25:00,213.79,213.91,213.72,213.91,8885.0,204.293,204.4077,204.2261,204.4077,8885.0
2019-04-26 15:30:00,213.87,213.91,213.83,213.91,10208.0,204.3694,204.4077,204.3312,204.4077,10208.0
2019-04-26 15:35:00,213.87,213.96,213.63,213.68,11546.0,204.3694,204.4554,204.1401,204.1879,11546.0
2019-04-26 15:40:00,213.68,213.94,213.63,213.9,12419.0,204.1879,204.4363,204.1401,204.3981,12419.0
2019-04-26 15:45:00,213.9,213.9,213.52,213.59,8695.0,204.3981,204.3981,204.035,204.1019,8695.0
2019-04-26 15:50:00,213.61,214.0,213.58,214.0,13843.0,204.121,204.4937,204.0923,204.4937,13843.0
2019-04-26 15:55:00,213.96,214.46,213.96,214.43,54237.0,204.4554,204.9332,204.4554,204.9046,54237.0
2019-04-29 09:30:00,213.95,215.32,213.65,214.82,11902.0,204.4459,205.755,204.1592,205.2772,11902.0
2019-04-29 09:35:00,215.06,215.07,214.05,214.05,1500.0,205.5066,205.5161,204.5414,204.5414,1500.0
2019-04-29 09:40:00,214.02,214.34,213.81,214.1,14508.0,204.5128,204.8186,204.3121,204.5892,14508.0
2019-04-29 09:45:00,214.3,215.2,214.2,214.63,14627.0,204.7803,205.6404,204.6848,205.0957,14627.0
2019-04-29 09:50:00,214.41,214.48,213.94,214.07,9495.0,204.8854,204.9523,204.4363,204.5605,9495.0
2019-04-29 09:55:00,214.13,214.48,214.13,214.25,3689.0,204.6179,204.9523,204.6179,204.7326,3689.0
2019-04-29 10:00:00,214.36,214.57,214.22,214.49,7600.0,204.8377,205.0383,204.7039,204.9619,7600.0
2019-04-29 10:05:00,214.56,214.87,214.35,214.87,10800.0,205.0288,205.325,204.8281,205.325,10800.0
2019-04-29 10:10:00,214.98,214.98,214.33,214.56,11101.0,205.4301,205.4301,204.809,205.0288,11101.0
2019-04-29 10:15:00,214.59,214.96,214.49,214.68,8794.0,205.0574,205.411,204.9619,205.1435,8794.0
2019-04-29 10:20:00,214.67,214.74,214.57,214.67,5622.0,205.1339,205.2008,205.0383,205.1339,5622.0
2019-04-29 10:25:00,214.6,214.72,214.47,214.5,7330.0,205.067,205.1817,204.9428,204.9714,7330.0
2019-04-29 10:30:00,214.53,214.63,214.34,214.54,13700.0,205.0001,205.0957,204.8186,205.0097,13700.0
2019-04-29 10:35:00,214.66,214.72,214.3,214.48,15480.0,205.1243,205.1817,204.7803,204.9523,15480.0
2019-04-29 10:40:00,214.41,214.64,214.17,214.5,28340.0,204.8854,205.1052,204.6561,204.9714,28340.0
2019-04-29 10:45:00,214.47,214.85,214.47,214.8,4390.0,204.9428,205.3059,204.9428,205.2581,4390.0
2019-04-29 10:50:00,214.92,215.41,214.9,215.41,7850.0,205.3728,205.841,205.3537,205.841,7850.0
2019-04-29 10:55:00,215.47,215.6,215.06,215.3,8132.0,205.8984,206.0226,205.5066,205.7359,8132.0
2019-04-29 11:00:00,215.16,215.36,215.05,215.36,5127.0,205.6021,205.7932,205.497,205.7932,5127.0
2019-04-29 11:05:00,215.4,215.42,214.89,214.89,3500.0,205.8315,205.8506,205.3441,205.3441,3500.0
2019-04-29 11:10:00,214.84,215.21,214.84,215.09,5021.0,205.2963,205.6499,205.2963,205.5352,5021.0
2019-04-29 11:15:00,215.12,215.12,214.92,215.0,2600.0,205.5639,205.5639,205.3728,205.4492,2600.0
2019-04-29 11:20:00,214.93,215.23,214.81,215.1,11705.0,205.3823,205.669,205.2677,205.5448,11705.0
2019-04-29 11:25:00,215.09,215.38,214.96,215.28,6079.0,205.5352,205.8124,205.411,205.7168,6079.0
2019-04-29 11:30:00,215.32,215.46,215.26,215.46,2319.0,205.755,205.8888,205.6977,205.8888,2319.0
2019-04-29 11:35:00,215.42,215.42,215.05,215.17,6400.0,205.8506,205.8506,205.497,205.6117,6400.0
2019-04-29 11:40:00,215.11,215.18,215.04,215.04,9539.0,205.5543,205.6212,205.4875,205.4875,9539.0
2019-04-29 11:45:00,215.02,215.08,214.76,214.76,5310.0,205.4683,205.5257,205.2199,205.2199,5310.0
2019-04-29 11:50:00,214.68,214.68,214.1,214.47,6490.0,205.1435,205.1435,204.5892,204.9428,6490.0
2019-04-29 11:55:00,214.53,214.81,214.37,214.47,12800.0,205.0001,205.2677,204.8472,204.9428,12800.0
2019-04-29 12:00:00,214.48,214.55,214.29,214.39,12472.0,204.9523,205.0192,204.7708,204.8663,12472.0
2019-04-29 12:05:00,214.48,214.55,214.33,214.44,6272.0,204.9523,205.0192,204.809,204.9141,6272.0
2019-04-29 12:10:00,214.47,214.71,214.38,214.58,8599.0,204.9428,205.1721,204.8568,205.0479,8599.0
2019-04-29 12:15:00,214.44,214.51,214.27,214.4,4437.0,204.9141,204.981,204.7517,204.8759,4437.0
2019-04-29 12:20:00,214.39,214.72,214.38,214.42,2200.0,204.8663,205.1817,204.8568,204.895,2200.0
2019-04-29 12:25:00,214.48,214.53,214.35,214.38,3075.0,204.9523,205.0001,204.8281,204.8568,3075.0
2019-04-29 12:30:00,214.38,214.54,214.23,214.23,6500.0,204.8568,205.0097,204.7134,204.7134,6500.0
2019-04-29 12:35:00,214.21,214.21,214.11,214.18,1800.0,204.6943,204.6943,204.5988,204.6657,1800.0
2019-04-29 12:40:00,214.13,214.2,214.01,214.01,1101.0,204.6179,204.6848,204.5032,204.5032,1101.0
2019-04-29 12:45:00,213.96,214.17,213.77,214.17,4600.0,204.4554,204.6561,204.2739,204.6561,4600.0
2019-04-29 12:50:00,214.17,214.36,214.17,214.21,18558.0,204.6561,204.8377,204.6561,204.6943,18558.0
2019-04-29 12:55:00,214.25,214.35,214.1,214.34,3958.0,204.7326,204.8281,204.5892,204.8186,3958.0
2019-04-29 13:00:00,214.34,214.37,214.18,214.2,4039.0,204.8186,204.8472,204.6657,204.6848,4039.0
2019-04-29 13:05:00,214.21,214.35,214.15,214.23,5915.0,204.6943,204.8281,204.637,204.7134,5915.0
2019-04-29 13:10:00,214.21,214.21,213.98,213.98,1908.0,204.6943,204.6943,204.4745,204.4745,1908.0
2019-04-29 13:15:00,213.99,214.11,213.88,213.94,3600.0,204.4841,204.5988,204.379,204.4363,3600.0
2019-04-29 13:20:00,213.89,214.26,213.88,213.88,8284.0,204.3885,204.7421,204.379,204.379,8284.0
2019-04-29 13:25:00,213.88,214.02,213.35,213.64,12441.0,204.379,204.5128,203.8725,204.1497,12441.0
2019-04-29 13:30:00,213.64,214.23,213.64,214.23,2190.0,204.1497,204.7134,204.1497,204.7134,2190.0
2019-04-29 13:35:00,214.23,214.24,214.12,214.21,3700.0,204.7134,204.723,204.6083,204.6943,3700.0
2019-04-29 13:40:00,214.15,214.24,213.98,214.01,4284.0,204.637,204.723,204.4745,204.5032,4284.0
2019-04-29 13:45:00,214.1,214.33,214.1,214.27,8100.0,204.5892,204.809,204.5892,204.7517,8100.0
2019-04-29 13:50:00,214.19,214.4,214.1,214.25,7770.0,204.6752,204.8759,204.5892,204.7326,7770.0
2019-04-29 13:55:00,214.25,214.33,214.03,214.33,5400.0,204.7326,204.809,204.5223,204.809,5400.0
2019-04-29 14:00:00,214.31,214.39,214.19,214.28,3100.0,204.7899,204.8663,204.6752,204.7612,3100.0
2019-04-29 14:05:00,214.28,214.44,214.21,214.44,4354.0,204.7612,204.9141,204.6943,204.9141,4354.0
2019-04-29 14:10:00,214.39,214.39,214.28,214.36,3100.0,204.8663,204.8663,204.7612,204.8377,3100.0
2019-04-29 14:15:00,214.34,214.45,214.24,214.26,6897.0,204.8186,204.9237,204.723,204.7421,6897.0
2019-04-29 14:20:00,214.31,214.44,214.03,214.03,7426.0,204.7899,204.9141,204.5223,204.5223,7426.0
2019-04-29 14:25:00,214.12,214.15,213.92,214.08,4137.0,204.6083,204.637,204.4172,204.5701,4137.0
2019-04-29 14:30:00,214.29,214.42,214.13,214.13,4300.0,204.7708,204.895,204.6179,204.6179,4300.0
2019-04-29 14:35:00,214.25,214.26,213.99,214.03,10030.0,204.7326,204.7421,204.4841,204.5223,10030.0
2019-04-29 14:40:00,214.01,214.15,213.9,213.9,3800.0,204.5032,204.637,204.3981,204.3981,3800.0
2019-04-29 14:45:00,213.9,214.35,213.9,214.22,3864.0,204.3981,204.8281,204.3981,204.7039,3864.0
2019-04-29 14:50:00,214.19,214.34,214.15,214.2,4732.0,204.6752,204.8186,204.637,204.6848,4732.0
2019-04-29 14:55:00,214.24,214.63,214.17,214.63,5900.0,204.723,205.0957,204.6561,205.0957,5900.0
2019-04-29 15:00:00,214.56,214.65,214.46,214.65,5600.0,205.0288,205.1148,204.9332,205.1148,5600.0
2019-04-29 15:05:00,214.56,214.66,214.47,214.47,3810.0,205.0288,205.1243,204.9428,204.9428,3810.0
2019-04-29 15:10:00,214.48,214.66,214.38,214.59,6367.0,204.9523,205.1243,204.8568,205.0574,6367.0
2019-04-29 15:15:00,214.59,215.08,214.53,215.08,7651.0,205.0574,205.5257,205.0001,205.5257,7651.0
2019-04-29 15:20:00,215.05,215.26,214.83,214.83,12409.0,205.497,205.6977,205.2868,205.2868,12409.0
2019-04-29 15:25:00,214.81,214.85,214.46,214.5,5000.0,205.2677,205.3059,204.9332,204.9714,5000.0
2019-04-29 15:30:00,214.53,214.93,214.53,214.71,5447.0,205.0001,205.3823,205.0001,205.1721,5447.0
2019-04-29 15:35:00,214.71,215.22,214.57,215.22,7655.0,205.1721,205.6595,205.0383,205.6595,7655.0
2019-04-29 15:40:00,215.16,215.22,214.72,214.77,10926.0,205.6021,205.6595,205.1817,205.2295,10926.0
2019-04-29 15:45:00,214.72,214.87,214.71,214.76,15134.0,205.1817,205.325,205.1721,205.2199,15134.0
2019-04-29 15:50:00,214.77,214.93,214.69,214.86,12579.0,205.2295,205.3823,205.153,205.3155,12579.0
2019-04-29 15:55:00,214.83,214.92,214.38,214.77,43776.0,205.2868,205.3728,204.8568,205.2295,43776.0
2019-04-30 09:30:00,226.31,229.06,222.25,222.25,66512.0,216.2568,218.8847,212.3772,212.3772,66512.0
2019-04-30 09:35:00,222.55,224.0,221.5,221.77,46075.0,212.6638,214.0494,211.6605,211.9185,46075.0
2019-04-30 09:40:00,222.65,223.73,222.14,223.24,20762.0,212.7594,213.7914,212.2721,213.3232,20762.0
2019-04-30 09:45:00,223.24,224.0,222.38,223.0,47455.0,213.3232,214.0494,212.5014,213.0939,47455.0
2019-04-30 09:50:00,223.61,223.64,221.71,221.74,24366.0,213.6768,213.7054,211.8612,211.8898,24366.0
2019-04-30 09:55:00,221.71,223.14,221.49,222.4,60564.0,211.8612,213.2276,211.6509,212.5205,60564.0
2019-04-30 10:00:00,222.41,223.49,222.29,223.06,18423.0,212.5301,213.5621,212.4154,213.1512,18423.0
2019-04-30 10:05:00,223.22,224.0,223.21,223.99,32699.0,213.3041,214.0494,213.2945,214.0399,32699.0
2019-04-30 10:10:00,223.89,223.92,222.41,222.41,11270.0,213.9443,213.973,212.5301,212.5301,11270.0
2019-04-30 10:15:00,222.37,223.46,222.31,223.39,6460.0,212.4918,213.5334,212.4345,213.4665,6460.0
2019-04-30 10:20:00,223.27,223.99,223.0,223.34,12732.0,213.3519,214.0399,213.0939,213.4188,12732.0
2019-04-30 10:25:00,223.22,223.34,221.98,221.98,8039.0,213.3041,213.4188,212.1192,212.1192,8039.0
2019-04-30 10:30:00,222.31,222.62,222.26,222.53,9584.0,212.4345,212.7307,212.3867,212.6447,9584.0
2019-04-30 10:35:00,222.48,222.87,222.45,222.79,6047.0,212.597,212.9696,212.5683,212.8932,6047.0
2019-04-30 10:40:00,222.69,222.99,221.83,222.8,8000.0,212.7976,213.0843,211.9758,212.9027,8000.0
2019-04-30 10:45:00,222.86,222.93,222.26,222.44,6600.0,212.9601,213.027,212.3867,212.5587,6600.0
2019-04-30 10:50:00,222.6,223.17,222.6,222.87,14829.0,212.7116,213.2563,212.7116,212.9696,14829.0
2019-04-30 10:55:00,222.8,223.39,222.8,223.19,17202.0,212.9027,213.4665,212.9027,213.2754,17202.0
2019-04-30 11:00:00,223.29,223.29,222.51,223.08,16654.0,213.371,213.371,212.6256,213.1703,16654.0
2019-04-30 11:05:00,222.89,222.89,220.84,221.08,17591.0,212.9887,212.9887,211.0298,211.2591,17591.0
2019-04-30 11:10:00,221.2,221.75,221.02,221.55,4900.0,211.3738,211.8994,211.2018,211.7083,4900.0
2019-04-30 11:15:00,221.42,221.42,219.68,220.92,11545.0,211.584,211.584,209.9213,211.1063,11545.0
2019-04-30 11:20:00,221.23,221.55,220.83,220.86,6800.0,211.4025,211.7083,211.0203,211.0489,6800.0
2019-04-30 11:25:00,220.69,220.89,220.15,220.45,6628.0,210.8865,211.0776,210.3705,210.6571,6628.0
2019-04-30 11:30:00,220.16,220.7,220.16,220.7,3872.0,210.38,210.896,210.38,210.896,3872.0
2019-04-30 11:35:00,220.7,221.85,220.7,221.85,6406.0,210.896,211.9949,210.896,211.9949,6406.0
2019-04-30 11:40:00,222.0,222.99,221.81,222.96,19137.0,212.1383,213.0843,211.9567,213.0556,19137.0
2019-04-30 11:45:00,222.8,223.18,222.71,223.09,9008.0,212.9027,213.2659,212.8167,213.1799,9008.0
2019-04-30 11:50:00,223.02,223.06,222.68,222.74,8789.0,213.113,213.1512,212.7881,212.8454,8789.0
2019-04-30 11:55:00,222.84,223.68,222.83,223.6,12940.0,212.941,213.7437,212.9314,213.6672,12940.0
2019-04-30 12:00:00,223.17,223.17,222.6,222.97,4333.0,213.2563,213.2563,212.7116,213.0652,4333.0
2019-04-30 12:05:00,222.92,224.0,222.7,223.66,20400.0,213.0174,214.0494,212.8072,213.7245,20400.0
2019-04-30 12:10:00,223.6,223.9,222.67,222.67,8689.0,213.6672,213.9539,212.7785,212.7785,8689.0
2019-04-30 12:15:00,222.69,223.84,222.51,223.4,12227.0,212.7976,213.8965,212.6256,213.4761,12227.0
2019-04-30 12:20:00,223.41,224.0,223.41,223.92,13831.0,213.4856,214.0494,213.4856,213.973,13831.0
2019-04-30 12:25:00,223.81,224.0,223.71,223.77,21006.0,213.8679,214.0494,213.7723,213.8297,21006.0
2019-04-30 12:30:00,223.77,223.99,223.62,223.74,11207.0,213.8297,214.0399,213.6863,213.801,11207.0
2019-04-30 12:35:00,223.71,224.11,223.63,223.78,10322.0,213.7723,214.1546,213.6959,213.8392,10322.0
2019-04-30 12:40:00,223.7,224.11,223.61,223.91,4341.0,213.7628,214.1546,213.6768,213.9634,4341.0
2019-04-30 12:45:00,223.81,223.88,223.66,223.86,3619.0,213.8679,213.9348,213.7245,213.9157,3619.0
2019-04-30 12:50:00,223.9,224.05,222.63,222.63,4412.0,213.9539,214.0972,212.7403,212.7403,4412.0
2019-04-30 12:55:00,222.78,222.97,222.68,222.8,2672.0,212.8836,213.0652,212.7881,212.9027,2672.0
2019-04-30 13:00:00,222.91,223.22,222.8,222.92,4022.0,213.0079,213.3041,212.9027,213.0174,4022.0
2019-04-30 13:05:00,223.02,223.27,222.75,222.75,5309.0,213.113,213.3519,212.855,212.855,5309.0
2019-04-30 13:10:00,222.75,222.82,222.67,222.82,1211.0,212.855,212.9219,212.7785,212.9219,1211.0
2019-04-30 13:15:00,222.81,222.97,222.54,222.64,3304.0,212.9123,213.0652,212.6543,212.7499,3304.0
2019-04-30 13:20:00,222.76,222.76,222.11,222.11,2209.0,212.8645,212.8645,212.2434,212.2434,2209.0
2019-04-30 13:25:00,222.25,222.51,222.04,222.51,4000.0,212.3772,212.6256,212.1765,212.6256,4000.0
2019-04-30 13:30:00,222.42,222.93,222.42,222.68,3112.0,212.5396,213.027,212.5396,212.7881,3112.0
2019-04-30 13:35:00,222.68,223.29,222.66,223.24,5629.0,212.7881,213.371,212.769,213.3232,5629.0
2019-04-30 13:40:00,223.34,223.35,223.0,223.24,13674.0,213.4188,213.4283,213.0939,213.3232,13674.0
2019-04-30 13:45:00,223.12,223.12,222.73,223.12,8861.0,213.2085,213.2085,212.8359,213.2085,8861.0
2019-04-30 13:50:00,223.15,223.18,222.9,222.91,3992.0,213.2372,213.2659,212.9983,213.0079,3992.0
2019-04-30 13:55:00,222.75,222.8,222.43,222.78,6864.0,212.855,212.9027,212.5492,212.8836,6864.0
2019-04-30 14:00:00,222.84,223.1,222.83,222.86,7722.0,212.941,213.1894,212.9314,212.9601,7722.0
2019-04-30 14:05:00,222.87,222.94,222.54,222.54,2436.0,212.9696,213.0365,212.6543,212.6543,2436.0
2019-04-30 14:10:00,222.64,222.68,222.37,222.38,3928.0,212.7499,212.7881,212.4918,212.5014,3928.0
2019-04-30 14:15:00,222.3,222.84,222.28,222.81,4512.0,212.425,212.941,212.4058,212.9123,4512.0
2019-04-30 14:20:00,222.81,223.07,222.66,222.67,15985.0,212.9123,213.1607,212.769,212.7785,15985.0
2019-04-30 14:25:00,222.59,222.62,222.39,222.47,2950.0,212.7021,212.7307,212.511,212.5874,2950.0
2019-04-30 14:30:00,222.31,222.44,221.86,221.99,10704.0,212.4345,212.5587,212.0045,212.1287,10704.0
2019-04-30 14:35:00,222.02,222.02,221.9,221.92,10032.0,212.1574,212.1574,212.0427,212.0618,10032.0
2019-04-30 14:40:00,221.9,222.64,221.84,222.57,13150.0,212.0427,212.7499,211.9854,212.683,13150.0
2019-04-30 14:45:00,222.56,222.71,222.21,222.35,6500.0,212.6734,212.8167,212.339,212.4727,6500.0
2019-04-30 14:50:00,222.39,222.99,222.39,222.93,6751.0,212.511,213.0843,212.511,213.027,6751.0
2019-04-30 14:55:00,222.94,223.2,222.84,222.98,4960.0,213.0365,213.285,212.941,213.0747,4960.0
2019-04-30 15:00:00,222.92,223.04,222.71,222.91,5050.0,213.0174,213.1321,212.8167,213.0079,5050.0
2019-04-30 15:05:00,222.82,223.0,222.82,222.94,2700.0,212.9219,213.0939,212.9219,213.0365,2700.0
2019-04-30 15:10:00,222.98,223.02,222.88,222.91,2800.0,213.0747,213.113,212.9792,213.0079,2800.0
2019-04-30 15:15:00,222.91,222.97,222.46,222.63,6407.0,213.0079,213.0652,212.5778,212.7403,6407.0
2019-04-30 15:20:00,222.64,222.85,222.56,222.74,8710.0,212.7499,212.9505,212.6734,212.8454,8710.0
2019-04-30 15:25:00,222.71,222.82,222.46,222.51,5600.0,212.8167,212.9219,212.5778,212.6256,5600.0
2019-04-30 15:30:00,222.59,222.72,222.33,222.72,8549.0,212.7021,212.8263,212.4536,212.8263,8549.0
2019-04-30 15:35:00,222.73,222.82,222.47,222.82,5810.0,212.8359,212.9219,212.5874,212.9219,5810.0
2019-04-30 15:40:00,222.76,222.84,222.53,222.54,10480.0,212.8645,212.941,212.6447,212.6543,10480.0
2019-04-30 15:45:00,222.49,222.87,222.49,222.86,19685.0,212.6065,212.9696,212.6065,212.9601,19685.0
2019-04-30 15:50:00,222.83,222.85,222.42,222.46,22570.0,212.9314,212.9505,212.5396,212.5778,22570.0
2019-04-30 15:55:00,222.52,222.57,221.84,221.94,57963.0,212.6352,212.683,211.9854,212.0809,57963.0
2019-05-01 09:30:00,223.5,225.76,223.5,225.23,80147.0,213.5716,215.7313,213.5716,215.2248,80147.0
2019-05-01 09:35:00,225.52,226.59,224.97,226.07,31382.0,215.5019,216.5244,214.9763,216.0275,31382.0
2019-05-01 09:40:00,226.17,227.31,226.0,226.22,24598.0,216.123,217.2124,215.9606,216.1708,24598.0
2019-05-01 09:45:00,226.27,226.63,225.91,226.08,22942.0,216.2186,216.5626,215.8746,216.037,22942.0
2019-05-01 09:50:00,225.99,226.29,225.76,226.26,22251.0,215.951,216.2377,215.7313,216.209,22251.0
2019-05-01 09:55:00,226.31,227.17,226.07,227.02,11784.0,216.2568,217.0786,216.0275,216.9353,11784.0
2019-05-01 10:00:00,226.8,226.85,226.0,226.14,18057.0,216.7251,216.7728,215.9606,216.0944,18057.0
2019-05-01 10:05:00,226.23,226.47,224.77,225.0,16915.0,216.1804,216.4097,214.7852,215.005,16915.0
2019-05-01 10:10:00,224.92,225.0,223.66,223.8,9353.0,214.9286,215.005,213.7245,213.8583,9353.0
2019-05-01 10:15:00,223.71,223.85,223.12,223.13,8540.0,213.7723,213.9061,213.2085,213.2181,8540.0
2019-05-01 10:20:00,223.12,223.34,222.32,222.55,5687.0,213.2085,213.4188,212.4441,212.6638,5687.0
2019-05-01 10:25:00,222.37,222.78,222.36,222.73,5510.0,212.4918,212.8836,212.4823,212.8359,5510.0
2019-05-01 10:30:00,222.62,222.68,221.54,221.66,5500.0,212.7307,212.7881,211.6987,211.8134,5500.0
2019-05-01 10:35:00,221.62,222.28,221.62,222.2,2500.0,211.7752,212.4058,211.7752,212.3294,2500.0
2019-05-01 10:40:00,222.04,222.23,221.45,221.61,4009.0,212.1765,212.3581,211.6127,211.7656,4009.0
2019-05-01 10:45:00,221.72,222.07,221.44,221.55,4828.0,211.8707,212.2052,211.6032,211.7083,4828.0
2019-05-01 10:50:00,221.65,222.12,221.65,221.78,3911.0,211.8038,212.253,211.8038,211.9281,3911.0
2019-05-01 10:55:00,221.78,221.78,221.18,221.29,3400.0,211.9281,211.9281,211.3547,211.4598,3400.0
2019-05-01 11:00:00,221.13,221.65,220.91,221.53,6400.0,211.3069,211.8038,211.0967,211.6892,6400.0
2019-05-01 11:05:00,221.49,221.49,220.96,220.96,1802.0,211.6509,211.6509,211.1445,211.1445,1802.0
2019-05-01 11:10:00,220.96,221.65,220.86,221.65,2010.0,211.1445,211.8038,211.0489,211.8038,2010.0
2019-05-01 11:15:00,221.56,222.01,221.4,221.41,12343.0,211.7178,212.1478,211.5649,211.5745,12343.0
2019-05-01 11:20:00,221.41,221.67,221.4,221.5,4835.0,211.5745,211.8229,211.5649,211.6605,4835.0
2019-05-01 11:25:00,221.49,221.5,220.49,220.49,14047.0,211.6509,211.6605,210.6954,210.6954,14047.0
2019-05-01 11:30:00,220.63,220.87,220.4,220.51,12876.0,210.8291,211.0585,210.6094,210.7145,12876.0
2019-05-01 11:35:00,220.63,220.74,220.43,220.74,6596.0,210.8291,210.9343,210.638,210.9343,6596.0
2019-05-01 11:40:00,220.87,221.17,220.84,220.94,3478.0,211.0585,211.3452,211.0298,211.1254,3478.0
2019-05-01 11:45:00,220.88,220.88,220.32,220.32,4270.0,211.068,211.068,210.5329,210.5329,4270.0
2019-05-01 11:50:00,220.44,220.77,220.44,220.72,1100.0,210.6476,210.9629,210.6476,210.9151,1100.0
2019-05-01 11:55:00,220.69,220.73,220.11,220.39,3679.0,210.8865,210.9247,210.3322,210.5998,3679.0
2019-05-01 12:00:00,220.39,220.41,220.08,220.41,1700.0,210.5998,210.6189,210.3036,210.6189,1700.0
2019-05-01 12:05:00,220.6,220.6,220.31,220.32,1882.0,210.8005,210.8005,210.5234,210.5329,1882.0
2019-05-01 12:10:00,220.42,220.61,220.01,220.11,4400.0,210.6285,210.81,210.2367,210.3322,4400.0
2019-05-01 12:15:00,220.11,220.21,219.69,219.69,5807.0,210.3322,210.4278,209.9309,209.9309,5807.0
2019-05-01 12:20:00,219.71,219.91,219.68,219.71,1896.0,209.95,210.1411,209.9213,209.95,1896.0
2019-05-01 12:25:00,219.75,219.75,219.38,219.68,2700.0,209.9882,209.9882,209.6347,209.9213,2700.0
2019-05-01 12:30:00,219.64,219.73,219.42,219.48,2100.0,209.8831,209.9691,209.6729,209.7302,2100.0
2019-05-01 12:35:00,219.47,219.49,219.25,219.25,1799.0,209.7207,209.7398,209.5104,209.5104,1799.0
2019-05-01 12:40:00,219.16,219.16,218.7,219.0,3783.0,209.4244,209.4244,208.9849,209.2715,3783.0
2019-05-01 12:45:00,219.0,219.23,218.73,219.11,5745.0,209.2715,209.4913,209.0135,209.3767,5745.0
2019-05-01 12:50:00,219.12,219.2,218.96,219.19,2470.0,209.3862,209.4627,209.2333,209.4531,2470.0
2019-05-01 12:55:00,219.2,219.32,219.11,219.26,1903.0,209.4627,209.5773,209.3767,209.52,1903.0
2019-05-01 13:00:00,219.24,219.39,219.21,219.33,3300.0,209.5009,209.6442,209.4722,209.5869,3300.0
2019-05-01 13:05:00,219.3,219.31,218.95,218.95,3400.0,209.5582,209.5678,209.2238,209.2238,3400.0
2019-05-01 13:10:00,219.12,219.12,218.61,218.79,8568.0,209.3862,209.3862,208.8989,209.0709,8568.0
2019-05-01 13:15:00,218.85,219.01,218.55,219.0,5212.0,209.1282,209.2811,208.8415,209.2715,5212.0
2019-05-01 13:20:00,219.01,219.19,218.87,219.15,2300.0,209.2811,209.4531,209.1473,209.4149,2300.0
2019-05-01 13:25:00,219.19,219.22,219.01,219.18,1800.0,209.4531,209.4818,209.2811,209.4436,1800.0
2019-05-01 13:30:00,219.22,219.23,219.0,219.0,3116.0,209.4818,209.4913,209.2715,209.2715,3116.0
2019-05-01 13:35:00,218.99,219.03,218.51,218.67,5308.0,209.262,209.3002,208.8033,208.9562,5308.0
2019-05-01 13:40:00,218.73,219.34,218.73,219.3,2329.0,209.0135,209.5964,209.0135,209.5582,2329.0
2019-05-01 13:45:00,219.33,219.5,219.32,219.5,3646.0,209.5869,209.7493,209.5773,209.7493,3646.0
2019-05-01 13:50:00,219.57,219.76,219.41,219.76,3075.0,209.8162,209.9978,209.6633,209.9978,3075.0
2019-05-01 13:55:00,219.76,219.76,219.6,219.7,3555.0,209.9978,209.9978,209.8449,209.9405,3555.0
2019-05-01 14:00:00,219.65,220.02,219.52,219.95,3622.0,209.8927,210.2462,209.7684,210.1793,3622.0
2019-05-01 14:05:00,219.97,220.37,219.97,220.27,7341.0,210.1985,210.5807,210.1985,210.4851,7341.0
2019-05-01 14:10:00,220.24,220.38,219.95,220.05,3141.0,210.4565,210.5902,210.1793,210.2749,3141.0
2019-05-01 14:15:00,220.03,220.36,220.03,220.34,3400.0,210.2558,210.5711,210.2558,210.552,3400.0
2019-05-01 14:20:00,220.46,220.86,220.26,220.86,4306.0,210.6667,211.0489,210.4756,211.0489,4306.0
2019-05-01 14:25:00,220.8,220.92,220.8,220.84,3772.0,210.9916,211.1063,210.9916,211.0298,3772.0
2019-05-01 14:30:00,220.86,220.86,219.82,219.92,8643.0,211.0489,211.0489,210.0551,210.1507,8643.0
2019-05-01 14:35:00,219.98,220.17,219.37,219.4,9309.0,210.208,210.3896,209.6251,209.6538,9309.0
2019-05-01 14:40:00,219.28,219.6,219.02,219.49,4326.0,209.5391,209.8449,209.2907,209.7398,4326.0
2019-05-01 14:45:00,219.27,219.27,218.81,218.9,8662.0,209.5296,209.5296,209.09,209.176,8662.0
2019-05-01 14:50:00,218.84,219.37,218.64,219.3,14780.0,209.1187,209.6251,208.9275,209.5582,14780.0
2019-05-01 14:55:00,219.3,219.86,219.27,219.67,11684.0,209.5582,210.0933,209.5296,209.9118,11684.0
2019-05-01 15:00:00,219.74,219.98,219.56,219.68,9583.0,209.9787,210.208,209.8067,209.9213,9583.0
2019-05-01 15:05:00,219.75,220.23,219.66,220.2,12332.0,209.9882,210.4469,209.9022,210.4182,12332.0
2019-05-01 15:10:00,220.16,220.63,220.09,220.39,8200.0,210.38,210.8291,210.3131,210.5998,8200.0
2019-05-01 15:15:00,220.4,220.8,220.3,220.8,6907.0,210.6094,210.9916,210.5138,210.9916,6907.0
2019-05-01 15:20:00,220.8,221.1,220.2,220.2,25790.0,210.9916,211.2783,210.4182,210.4182,25790.0
2019-05-01 15:25:00,220.1,220.4,220.0,220.35,9462.0,210.3227,210.6094,210.2271,210.5616,9462.0
2019-05-01 15:30:00,220.35,220.35,219.86,219.98,10392.0,210.5616,210.5616,210.0933,210.208,10392.0
2019-05-01 15:35:00,219.97,220.25,219.61,219.61,7036.0,210.1985,210.466,209.8545,209.8545,7036.0
2019-05-01 15:40:00,219.61,219.75,219.5,219.72,9822.0,209.8545,209.9882,209.7493,209.9596,9822.0
2019-05-01 15:45:00,219.72,220.06,219.7,219.91,12494.0,209.9596,210.2845,209.9405,210.1411,12494.0
2019-05-01 15:50:00,219.89,219.91,219.33,219.37,17123.0,210.122,210.1411,209.5869,209.6251,17123.0
2019-05-01 15:55:00,219.42,219.58,219.11,219.2,33396.0,209.6729,209.8258,209.3767,209.4627,33396.0
2019-05-02 09:30:00,220.55,222.98,220.53,222.97,30366.0,210.7527,213.0747,210.7336,213.0652,30366.0
2019-05-02 09:35:00,222.84,223.36,221.88,223.06,12303.0,212.941,213.4379,212.0236,213.1512,12303.0
2019-05-02 09:40:00,223.29,224.24,223.29,223.55,12855.0,213.371,214.2788,213.371,213.6194,12855.0
2019-05-02 09:45:00,223.45,223.9,223.36,223.69,4400.0,213.5239,213.9539,213.4379,213.7532,4400.0
2019-05-02 09:50:00,223.56,223.56,222.7,222.7,18438.0,213.629,213.629,212.8072,212.8072,18438.0
2019-05-02 09:55:00,222.51,222.84,221.32,221.63,10275.0,212.6256,212.941,211.4885,211.7847,10275.0
2019-05-02 10:00:00,221.49,221.91,221.27,221.39,6237.0,211.6509,212.0523,211.4407,211.5554,6237.0
2019-05-02 10:05:00,221.37,221.37,220.68,221.13,6929.0,211.5363,211.5363,210.8769,211.3069,6929.0
2019-05-02 10:10:00,221.26,221.26,220.75,220.89,12452.0,211.4312,211.4312,210.9438,211.0776,12452.0
2019-05-02 10:15:00,220.76,221.67,220.39,221.47,5629.0,210.9534,211.8229,210.5998,211.6318,5629.0
2019-05-02 10:20:00,221.46,221.91,221.44,221.8,2950.0,211.6223,212.0523,211.6032,211.9472,2950.0
2019-05-02 10:25:00,221.7,221.8,220.93,221.03,15144.0,211.8516,211.9472,211.1158,211.2114,15144.0
2019-05-02 10:30:00,220.84,220.95,220.6,220.77,3000.0,211.0298,211.1349,210.8005,210.9629,3000.0
2019-05-02 10:35:00,220.78,220.9,220.26,220.68,4400.0,210.9725,211.0871,210.4756,210.8769,4400.0
2019-05-02 10:40:00,220.58,220.62,220.29,220.62,4600.0,210.7814,210.8196,210.5042,210.8196,4600.0
2019-05-02 10:45:00,220.55,220.55,219.85,219.86,6117.0,210.7527,210.7527,210.0838,210.0933,6117.0
2019-05-02 10:50:00,219.8,220.19,219.8,220.08,7384.0,210.036,210.4087,210.036,210.3036,7384.0
2019-05-02 10:55:00,220.17,220.25,219.84,220.02,3500.0,210.3896,210.466,210.0742,210.2462,3500.0
2019-05-02 11:00:00,220.08,220.2,219.76,220.17,3502.0,210.3036,210.4182,209.9978,210.3896,3502.0
2019-05-02 11:05:00,220.1,221.2,220.1,221.07,4200.0,210.3227,211.3738,210.3227,211.2496,4200.0
2019-05-02 11:10:00,221.01,221.29,220.76,221.18,3700.0,211.1923,211.4598,210.9534,211.3547,3700.0
2019-05-02 11:15:00,221.34,221.6,221.18,221.46,2300.0,211.5076,211.7561,211.3547,211.6223,2300.0
2019-05-02 11:20:00,221.49,221.61,220.56,220.63,6027.0,211.6509,211.7656,210.7622,210.8291,6027.0
2019-05-02 11:25:00,220.64,221.03,220.12,220.97,4285.0,210.8387,211.2114,210.3418,211.154,4285.0
2019-05-02 11:30:00,221.03,221.69,220.96,221.69,5912.0,211.2114,211.8421,211.1445,211.8421,5912.0
2019-05-02 11:35:00,221.49,221.62,220.82,220.92,4800.0,211.6509,211.7752,211.0107,211.1063,4800.0
2019-05-02 11:40:00,220.76,220.94,220.53,220.78,5106.0,210.9534,211.1254,210.7336,210.9725,5106.0
2019-05-02 11:45:00,220.75,220.81,219.95,220.54,19370.0,210.9438,211.0011,210.1793,210.7431,19370.0
2019-05-02 11:50:00,220.47,220.8,220.25,220.8,3160.0,210.6762,210.9916,210.466,210.9916,3160.0
2019-05-02 11:55:00,221.05,221.79,220.98,221.75,3100.0,211.2305,211.9376,211.1636,211.8994,3100.0
2019-05-02 12:00:00,221.87,222.07,221.7,221.91,2700.0,212.0141,212.2052,211.8516,212.0523,2700.0
2019-05-02 12:05:00,222.08,222.58,222.03,222.52,4945.0,212.2147,212.6925,212.1669,212.6352,4945.0
2019-05-02 12:10:00,222.44,223.05,222.29,222.55,11848.0,212.5587,213.1416,212.4154,212.6638,11848.0
2019-05-02 12:15:00,222.64,222.92,222.64,222.88,1085.0,212.7499,213.0174,212.7499,212.9792,1085.0
2019-05-02 12:20:00,223.01,223.4,222.92,223.28,5880.0,213.1034,213.4761,213.0174,213.3614,5880.0
2019-05-02 12:25:00,223.43,223.48,223.22,223.36,4600.0,213.5048,213.5525,213.3041,213.4379,4600.0
2019-05-02 12:30:00,223.39,223.39,223.12,223.31,2038.0,213.4665,213.4665,213.2085,213.3901,2038.0
2019-05-02 12:35:00,223.31,223.6,223.26,223.26,5472.0,213.3901,213.6672,213.3423,213.3423,5472.0
2019-05-02 12:40:00,223.22,223.27,223.03,223.2,2200.0,213.3041,213.3519,213.1225,213.285,2200.0
2019-05-02 12:45:00,223.15,223.77,223.15,223.77,3380.0,213.2372,213.8297,213.2372,213.8297,3380.0
2019-05-02 12:50:00,223.83,224.34,223.82,224.34,4653.0,213.887,214.3743,213.8774,214.3743,4653.0
2019-05-02 12:55:00,224.09,224.09,223.87,224.01,940.0,214.1354,214.1354,213.9252,214.059,940.0
2019-05-02 13:00:00,224.12,224.12,223.51,223.51,8160.0,214.1641,214.1641,213.5812,213.5812,8160.0
2019-05-02 13:05:00,223.51,223.86,223.45,223.73,3654.0,213.5812,213.9157,213.5239,213.7914,3654.0
2019-05-02 13:10:00,223.87,224.07,223.83,223.84,1019.0,213.9252,214.1163,213.887,213.8965,1019.0
2019-05-02 13:15:00,223.56,223.56,223.18,223.47,5800.0,213.629,213.629,213.2659,213.543,5800.0
2019-05-02 13:20:00,223.54,223.78,223.4,223.55,1666.0,213.6099,213.8392,213.4761,213.6194,1666.0
2019-05-02 13:25:00,223.4,223.65,223.31,223.65,1300.0,213.4761,213.715,213.3901,213.715,1300.0
2019-05-02 13:30:00,223.58,223.68,223.27,223.47,2483.0,213.6481,213.7437,213.3519,213.543,2483.0
2019-05-02 13:35:00,223.47,223.89,223.32,223.89,1812.0,213.543,213.9443,213.3996,213.9443,1812.0
2019-05-02 13:40:00,223.86,223.86,223.53,223.53,1975.0,213.9157,213.9157,213.6003,213.6003,1975.0
2019-05-02 13:45:00,223.42,223.42,223.13,223.2,1812.0,213.4952,213.4952,213.2181,213.285,1812.0
2019-05-02 13:50:00,223.28,223.5,223.28,223.32,1900.0,213.3614,213.5716,213.3614,213.3996,1900.0
2019-05-02 13:55:00,223.31,223.74,223.31,223.48,4321.0,213.3901,213.801,213.3901,213.5525,4321.0
2019-05-02 14:00:00,223.47,223.47,223.22,223.37,2200.0,213.543,213.543,213.3041,213.4474,2200.0
2019-05-02 14:05:00,223.36,223.41,223.19,223.26,2673.0,213.4379,213.4856,213.2754,213.3423,2673.0
2019-05-02 14:10:00,223.06,223.11,222.98,223.11,1712.0,213.1512,213.199,213.0747,213.199,1712.0
2019-05-02 14:15:00,222.95,223.33,222.95,223.27,2422.0,213.0461,213.4092,213.0461,213.3519,2422.0
2019-05-02 14:20:00,223.25,223.42,223.02,223.42,3320.0,213.3328,213.4952,213.113,213.4952,3320.0
2019-05-02 14:25:00,223.46,223.46,222.87,222.88,4250.0,213.5334,213.5334,212.9696,212.9792,4250.0
2019-05-02 14:30:00,222.88,222.94,222.65,222.65,2360.0,212.9792,213.0365,212.7594,212.7594,2360.0
2019-05-02 14:35:00,222.59,222.7,222.49,222.62,1800.0,212.7021,212.8072,212.6065,212.7307,1800.0
2019-05-02 14:40:00,222.62,222.89,222.45,222.89,1348.0,212.7307,212.9887,212.5683,212.9887,1348.0
2019-05-02 14:45:00,222.83,222.95,222.73,222.86,2200.0,212.9314,213.0461,212.8359,212.9601,2200.0
2019-05-02 14:50:00,222.8,223.08,222.8,222.92,2852.0,212.9027,213.1703,212.9027,213.0174,2852.0
2019-05-02 14:55:00,223.01,223.01,222.64,222.79,2500.0,213.1034,213.1034,212.7499,212.8932,2500.0
2019-05-02 15:00:00,222.79,223.05,222.78,222.78,1700.0,212.8932,213.1416,212.8836,212.8836,1700.0
2019-05-02 15:05:00,222.81,223.02,222.8,222.81,4120.0,212.9123,213.113,212.9027,212.9123,4120.0
2019-05-02 15:10:00,222.81,223.16,222.81,223.16,1920.0,212.9123,213.2468,212.9123,213.2468,1920.0
2019-05-02 15:15:00,223.09,223.27,223.01,223.21,4726.0,213.1799,213.3519,213.1034,213.2945,4726.0
2019-05-02 15:20:00,223.16,223.16,223.05,223.15,2441.0,213.2468,213.2468,213.1416,213.2372,2441.0
2019-05-02 15:25:00,223.08,223.15,222.78,222.79,6605.0,213.1703,213.2372,212.8836,212.8932,6605.0
2019-05-02 15:30:00,222.75,223.1,222.75,222.79,6638.0,212.855,213.1894,212.855,212.8932,6638.0
2019-05-02 15:35:00,222.8,223.06,222.8,222.96,3846.0,212.9027,213.1512,212.9027,213.0556,3846.0
2019-05-02 15:40:00,222.97,222.97,222.55,222.68,14066.0,213.0652,213.0652,212.6638,212.7881,14066.0
2019-05-02 15:45:00,222.68,222.71,222.18,222.34,26325.0,212.7881,212.8167,212.3103,212.4632,26325.0
2019-05-02 15:50:00,222.33,223.22,222.33,223.15,22748.0,212.4536,213.3041,212.4536,213.2372,22748.0
2019-05-02 15:55:00,223.18,223.29,222.75,222.94,30338.0,213.2659,213.371,212.855,213.0365,30338.0
2019-05-03 09:30:00,223.37,224.88,223.37,224.51,4605.0,213.4474,214.8903,213.4474,214.5368,4605.0
2019-05-03 09:35:00,224.14,225.01,224.08,224.9,18378.0,214.1832,215.0146,214.1259,214.9095,18378.0
2019-05-03 09:40:00,224.91,224.91,223.62,223.62,5695.0,214.919,214.919,213.6863,213.6863,5695.0
2019-05-03 09:45:00,223.67,223.91,223.44,223.6,2220.0,213.7341,213.9634,213.5143,213.6672,2220.0
2019-05-03 09:50:00,223.3,223.5,222.77,222.77,5292.0,213.3805,213.5716,212.8741,212.8741,5292.0
2019-05-03 09:55:00,222.51,222.51,222.41,222.42,1722.0,212.6256,212.6256,212.5301,212.5396,1722.0
2019-05-03 10:00:00,222.55,222.91,222.54,222.91,2302.0,212.6638,213.0079,212.6543,213.0079,2302.0
2019-05-03 10:05:00,223.0,223.02,222.7,222.98,1949.0,213.0939,213.113,212.8072,213.0747,1949.0
2019-05-03 10:10:00,222.82,223.25,222.82,222.89,8740.0,212.9219,213.3328,212.9219,212.9887,8740.0
2019-05-03 10:15:00,222.85,222.91,222.43,222.43,1505.0,212.9505,213.0079,212.5492,212.5492,1505.0
2019-05-03 10:20:00,222.06,222.32,221.74,221.96,5500.0,212.1956,212.4441,211.8898,212.1001,5500.0
2019-05-03 10:25:00,222.0,222.01,221.54,221.74,8248.0,212.1383,212.1478,211.6987,211.8898,8248.0
2019-05-03 10:30:00,221.65,221.92,221.65,221.92,735.0,211.8038,212.0618,211.8038,212.0618,735.0
2019-05-03 10:35:00,221.92,221.97,221.76,221.84,2300.0,212.0618,212.1096,211.9089,211.9854,2300.0
2019-05-03 10:40:00,221.93,221.93,221.39,221.58,1900.0,212.0714,212.0714,211.5554,211.7369,1900.0
2019-05-03 10:45:00,221.47,221.64,221.47,221.47,900.0,211.6318,211.7943,211.6318,211.6318,900.0
2019-05-03 10:50:00,221.36,221.36,221.2,221.2,1300.0,211.5267,211.5267,211.3738,211.3738,1300.0
2019-05-03 10:55:00,221.13,221.28,221.13,221.24,400.0,211.3069,211.4503,211.3069,211.412,400.0
2019-05-03 11:00:00,221.24,221.59,221.21,221.58,2340.0,211.412,211.7465,211.3834,211.7369,2340.0
2019-05-03 11:05:00,221.62,221.66,221.39,221.66,2900.0,211.7752,211.8134,211.5554,211.8134,2900.0
2019-05-03 11:10:00,221.67,221.79,221.2,221.24,1300.0,211.8229,211.9376,211.3738,211.412,1300.0
2019-05-03 11:15:00,221.44,221.45,220.84,220.94,3300.0,211.6032,211.6127,211.0298,211.1254,3300.0
2019-05-03 11:20:00,221.07,221.12,220.86,221.0,1900.0,211.2496,211.2974,211.0489,211.1827,1900.0
2019-05-03 11:25:00,221.0,221.13,220.35,220.44,3617.0,211.1827,211.3069,210.5616,210.6476,3617.0
2019-05-03 11:30:00,220.61,220.9,220.56,220.79,1520.0,210.81,211.0871,210.7622,210.982,1520.0
2019-05-03 11:35:00,220.66,220.73,220.5,220.5,625.0,210.8578,210.9247,210.7049,210.7049,625.0
2019-05-03 11:40:00,220.51,220.64,220.3,220.52,1200.0,210.7145,210.8387,210.5138,210.724,1200.0
2019-05-03 11:45:00,220.67,220.81,220.62,220.79,1360.0,210.8674,211.0011,210.8196,210.982,1360.0
2019-05-03 11:50:00,220.73,221.1,220.73,220.92,4718.0,210.9247,211.2783,210.9247,211.1063,4718.0
2019-05-03 11:55:00,221.0,221.07,220.98,220.99,1015.0,211.1827,211.2496,211.1636,211.1731,1015.0
2019-05-03 12:00:00,221.09,221.09,220.78,220.88,2227.0,211.2687,211.2687,210.9725,211.068,2227.0
2019-05-03 12:05:00,221.08,221.34,221.07,221.09,2237.0,211.2591,211.5076,211.2496,211.2687,2237.0
2019-05-03 12:10:00,221.27,221.27,221.01,221.02,900.0,211.4407,211.4407,211.1923,211.2018,900.0
2019-05-03 12:15:00,221.18,221.39,221.18,221.36,532.0,211.3547,211.5554,211.3547,211.5267,532.0
2019-05-03 12:20:00,221.37,221.68,221.37,221.65,2428.0,211.5363,211.8325,211.5363,211.8038,2428.0
2019-05-03 12:25:00,221.6,221.62,221.59,221.62,300.0,211.7561,211.7752,211.7465,211.7752,300.0
2019-05-03 12:30:00,221.63,222.14,221.63,222.14,1428.0,211.7847,212.2721,211.7847,212.2721,1428.0
2019-05-03 12:35:00,222.15,222.15,221.79,221.8,1700.0,212.2816,212.2816,211.9376,211.9472,1700.0
2019-05-03 12:40:00,221.82,221.82,221.79,221.79,342.0,211.9663,211.9663,211.9376,211.9376,342.0
2019-05-03 12:45:00,221.62,221.76,221.62,221.76,501.0,211.7752,211.9089,211.7752,211.9089,501.0
2019-05-03 12:50:00,221.78,221.87,221.71,221.87,300.0,211.9281,212.0141,211.8612,212.0141,300.0
2019-05-03 12:55:00,221.94,222.03,221.94,222.03,300.0,212.0809,212.1669,212.0809,212.1669,300.0
2019-05-03 13:00:00,222.01,222.14,221.95,222.07,1010.0,212.1478,212.2721,212.0905,212.2052,1010.0
2019-05-03 13:05:00,221.99,222.04,221.93,221.98,700.0,212.1287,212.1765,212.0714,212.1192,700.0
2019-05-03 13:10:00,222.04,222.09,221.98,222.02,3885.0,212.1765,212.2243,212.1192,212.1574,3885.0
2019-05-03 13:15:00,222.06,222.17,222.03,222.14,1220.0,212.1956,212.3007,212.1669,212.2721,1220.0
2019-05-03 13:20:00,222.15,222.37,222.15,222.3,1784.0,212.2816,212.4918,212.2816,212.425,1784.0
2019-05-03 13:25:00,222.2,222.27,222.19,222.25,953.0,212.3294,212.3963,212.3198,212.3772,953.0
2019-05-03 13:30:00,222.31,222.47,222.25,222.46,1200.0,212.4345,212.5874,212.3772,212.5778,1200.0
2019-05-03 13:35:00,222.45,222.47,222.16,222.19,4600.0,212.5683,212.5874,212.2912,212.3198,4600.0
2019-05-03 13:40:00,222.15,222.22,221.88,221.88,1100.0,212.2816,212.3485,212.0236,212.0236,1100.0
2019-05-03 13:45:00,221.82,221.82,221.6,221.6,2950.0,211.9663,211.9663,211.7561,211.7561,2950.0
2019-05-03 13:50:00,221.61,221.66,221.58,221.66,1400.0,211.7656,211.8134,211.7369,211.8134,1400.0
2019-05-03 13:55:00,221.68,221.8,221.67,221.79,1011.0,211.8325,211.9472,211.8229,211.9376,1011.0
2019-05-03 14:00:00,221.73,221.75,221.62,221.72,1768.0,211.8803,211.8994,211.7752,211.8707,1768.0
2019-05-03 14:05:00,221.81,222.06,221.81,221.97,1400.0,211.9567,212.1956,211.9567,212.1096,1400.0
2019-05-03 14:10:00,221.97,221.97,221.73,221.85,3441.0,212.1096,212.1096,211.8803,211.9949,3441.0
2019-05-03 14:15:00,221.75,221.81,221.33,221.39,4588.0,211.8994,211.9567,211.498,211.5554,4588.0
2019-05-03 14:20:00,221.36,221.46,221.35,221.46,1562.0,211.5267,211.6223,211.5172,211.6223,1562.0
2019-05-03 14:25:00,221.41,221.48,221.35,221.35,900.0,211.5745,211.6414,211.5172,211.5172,900.0
2019-05-03 14:30:00,221.32,221.42,221.26,221.42,1600.0,211.4885,211.584,211.4312,211.584,1600.0
2019-05-03 14:35:00,221.48,221.69,221.2,221.2,3607.0,211.6414,211.8421,211.3738,211.3738,3607.0
2019-05-03 14:40:00,221.28,221.28,221.07,221.22,2803.0,211.4503,211.4503,211.2496,211.3929,2803.0
2019-05-03 14:45:00,221.32,221.72,221.32,221.47,3200.0,211.4885,211.8707,211.4885,211.6318,3200.0
2019-05-03 14:50:00,221.41,221.5,221.16,221.32,2023.0,211.5745,211.6605,211.3356,211.4885,2023.0
2019-05-03 14:55:00,221.25,221.29,221.03,221.07,1900.0,211.4216,211.4598,211.2114,211.2496,1900.0
2019-05-03 15:00:00,220.97,220.97,220.59,220.59,5010.0,211.154,211.154,210.7909,210.7909,5010.0
2019-05-03 15:05:00,220.58,221.0,220.58,220.73,4700.0,210.7814,211.1827,210.7814,210.9247,4700.0
2019-05-03 15:10:00,220.84,221.03,220.74,220.74,2900.0,211.0298,211.2114,210.9343,210.9343,2900.0
2019-05-03 15:15:00,220.73,220.85,220.47,220.47,5898.0,210.9247,211.0394,210.6762,210.6762,5898.0
2019-05-03 15:20:00,220.55,220.82,220.49,220.75,3311.0,210.7527,211.0107,210.6954,210.9438,3311.0
2019-05-03 15:25:00,220.75,220.85,220.71,220.76,5100.0,210.9438,211.0394,210.9056,210.9534,5100.0
2019-05-03 15:30:00,220.72,220.81,220.47,220.47,3432.0,210.9151,211.0011,210.6762,210.6762,3432.0
2019-05-03 15:35:00,220.48,220.5,220.33,220.34,6055.0,210.6858,210.7049,210.5425,210.552,6055.0
2019-05-03 15:40:00,220.38,220.84,220.34,220.59,14591.0,210.5902,211.0298,210.552,210.7909,14591.0
2019-05-03 15:45:00,220.63,220.71,220.55,220.71,6893.0,210.8291,210.9056,210.7527,210.9056,6893.0
2019-05-03 15:50:00,220.8,221.59,220.79,221.55,17377.0,210.9916,211.7465,210.982,211.7083,17377.0
2019-05-03 15:55:00,221.49,221.62,221.35,221.35,29112.0,211.6509,211.7752,211.5172,211.5172,29112.0
2019-05-06 09:30:00,218.25,219.8,216.73,219.46,7660.0,208.5549,210.036,207.1024,209.7111,7660.0
2019-05-06 09:35:00,219.42,219.53,218.3,218.94,4602.0,209.6729,209.778,208.6026,209.2142,4602.0
2019-05-06 09:40:00,219.03,219.6,218.73,219.42,7425.0,209.3002,209.8449,209.0135,209.6729,7425.0
2019-05-06 09:45:00,219.26,219.64,218.94,219.3,3800.0,209.52,209.8831,209.2142,209.5582,3800.0
2019-05-06 09:50:00,219.1,219.66,218.6,219.65,6500.0,209.3671,209.9022,208.8893,209.8927,6500.0
2019-05-06 09:55:00,219.92,220.28,219.92,220.19,900.0,210.1507,210.4947,210.1507,210.4087,900.0
2019-05-06 10:00:00,220.19,220.35,219.95,220.29,11692.0,210.4087,210.5616,210.1793,210.5042,11692.0
2019-05-06 10:05:00,220.31,221.16,220.31,221.05,2466.0,210.5234,211.3356,210.5234,211.2305,2466.0
2019-05-06 10:10:00,220.9,220.9,220.21,220.22,4100.0,211.0871,211.0871,210.4278,210.4374,4100.0
2019-05-06 10:15:00,220.21,220.48,220.13,220.39,2300.0,210.4278,210.6858,210.3514,210.5998,2300.0
2019-05-06 10:20:00,220.42,220.48,220.08,220.25,4815.0,210.6285,210.6858,210.3036,210.466,4815.0
2019-05-06 10:25:00,220.28,220.42,219.85,220.02,3900.0,210.4947,210.6285,210.0838,210.2462,3900.0
2019-05-06 10:30:00,220.28,220.51,220.2,220.33,5161.0,210.4947,210.7145,210.4182,210.5425,5161.0
2019-05-06 10:35:00,220.41,221.11,220.4,220.95,4100.0,210.6189,211.2878,210.6094,211.1349,4100.0
2019-05-06 10:40:00,221.14,221.64,221.12,221.45,10999.0,211.3165,211.7943,211.2974,211.6127,10999.0
2019-05-06 10:45:00,221.46,221.47,220.94,221.04,1500.0,211.6223,211.6318,211.1254,211.2209,1500.0
2019-05-06 10:50:00,221.16,221.54,221.16,221.38,3603.0,211.3356,211.6987,211.3356,211.5458,3603.0
2019-05-06 10:55:00,221.54,221.61,221.33,221.61,2032.0,211.6987,211.7656,211.498,211.7656,2032.0
2019-05-06 11:00:00,221.56,221.9,221.47,221.47,3805.0,211.7178,212.0427,211.6318,211.6318,3805.0
2019-05-06 11:05:00,221.49,221.94,221.47,221.81,3756.0,211.6509,212.0809,211.6318,211.9567,3756.0
2019-05-06 11:10:00,221.78,221.98,221.75,221.98,2000.0,211.9281,212.1192,211.8994,212.1192,2000.0
2019-05-06 11:15:00,222.19,222.2,221.91,221.99,2926.0,212.3198,212.3294,212.0523,212.1287,2926.0
2019-05-06 11:20:00,222.39,222.39,222.25,222.32,2546.0,212.511,212.511,212.3772,212.4441,2546.0
2019-05-06 11:25:00,222.26,222.58,222.06,222.06,5157.0,212.3867,212.6925,212.1956,212.1956,5157.0
2019-05-06 11:30:00,221.86,221.86,221.18,221.18,4088.0,212.0045,212.0045,211.3547,211.3547,4088.0
2019-05-06 11:35:00,221.41,221.45,221.34,221.45,510.0,211.5745,211.6127,211.5076,211.6127,510.0
2019-05-06 11:40:00,221.31,221.62,221.13,221.62,1900.0,211.4789,211.7752,211.3069,211.7752,1900.0
2019-05-06 11:45:00,221.56,221.56,221.05,221.05,2494.0,211.7178,211.7178,211.2305,211.2305,2494.0
2019-05-06 11:50:00,220.94,220.94,220.22,220.27,4700.0,211.1254,211.1254,210.4374,210.4851,4700.0
2019-05-06 11:55:00,220.19,220.48,220.12,220.31,3400.0,210.4087,210.6858,210.3418,210.5234,3400.0
2019-05-06 12:00:00,220.42,220.68,220.28,220.39,2728.0,210.6285,210.8769,210.4947,210.5998,2728.0
2019-05-06 12:05:00,220.22,220.73,220.2,220.72,1750.0,210.4374,210.9247,210.4182,210.9151,1750.0
2019-05-06 12:10:00,220.55,220.73,220.55,220.71,2700.0,210.7527,210.9247,210.7527,210.9056,2700.0
2019-05-06 12:15:00,220.59,220.65,220.4,220.49,2100.0,210.7909,210.8483,210.6094,210.6954,2100.0
2019-05-06 12:20:00,220.46,220.72,220.4,220.71,2527.0,210.6667,210.9151,210.6094,210.9056,2527.0
2019-05-06 12:25:00,220.71,220.71,220.57,220.57,699.0,210.9056,210.9056,210.7718,210.7718,699.0
2019-05-06 12:30:00,220.6,220.8,220.56,220.8,1200.0,210.8005,210.9916,210.7622,210.9916,1200.0
2019-05-06 12:35:00,220.88,220.91,220.66,220.66,2200.0,211.068,211.0967,210.8578,210.8578,2200.0
2019-05-06 12:40:00,220.62,220.77,220.62,220.73,1500.0,210.8196,210.9629,210.8196,210.9247,1500.0
2019-05-06 12:45:00,220.62,220.66,220.39,220.41,600.0,210.8196,210.8578,210.5998,210.6189,600.0
2019-05-06 12:50:00,220.47,220.8,220.44,220.52,1143.0,210.6762,210.9916,210.6476,210.724,1143.0
2019-05-06 12:55:00,220.68,220.75,220.54,220.61,2480.0,210.8769,210.9438,210.7431,210.81,2480.0
2019-05-06 13:00:00,220.55,220.63,220.26,220.27,1000.0,210.7527,210.8291,210.4756,210.4851,1000.0
2019-05-06 13:05:00,220.31,220.35,220.01,220.16,8700.0,210.5234,210.5616,210.2367,210.38,8700.0
2019-05-06 13:10:00,220.21,220.33,219.95,220.09,2800.0,210.4278,210.5425,210.1793,210.3131,2800.0
2019-05-06 13:15:00,220.17,220.26,220.04,220.04,1496.0,210.3896,210.4756,210.2653,210.2653,1496.0
2019-05-06 13:20:00,220.12,220.12,219.97,219.97,1901.0,210.3418,210.3418,210.1985,210.1985,1901.0
2019-05-06 13:25:00,219.96,220.04,219.92,219.99,1800.0,210.1889,210.2653,210.1507,210.2176,1800.0
2019-05-06 13:30:00,220.07,220.19,219.96,219.96,1800.0,210.294,210.4087,210.1889,210.1889,1800.0
2019-05-06 13:35:00,219.95,220.15,219.95,219.99,2900.0,210.1793,210.3705,210.1793,210.2176,2900.0
2019-05-06 13:40:00,220.01,220.09,219.94,220.01,2792.0,210.2367,210.3131,210.1698,210.2367,2792.0
2019-05-06 13:45:00,219.98,220.15,219.87,220.15,2024.0,210.208,210.3705,210.1029,210.3705,2024.0
2019-05-06 13:50:00,220.17,220.17,219.93,219.93,2100.0,210.3896,210.3896,210.1602,210.1602,2100.0
2019-05-06 13:55:00,219.98,220.01,219.92,219.92,1000.0,210.208,210.2367,210.1507,210.1507,1000.0
2019-05-06 14:00:00,219.97,220.11,219.81,220.11,3200.0,210.1985,210.3322,210.0456,210.3322,3200.0
2019-05-06 14:05:00,220.02,220.18,219.99,220.18,2469.0,210.2462,210.3991,210.2176,210.3991,2469.0
2019-05-06 14:10:00,220.12,220.3,220.0,220.3,2810.0,210.3418,210.5138,210.2271,210.5138,2810.0
2019-05-06 14:15:00,220.26,220.39,220.19,220.39,2500.0,210.4756,210.5998,210.4087,210.5998,2500.0
2019-05-06 14:20:00,220.32,220.32,220.07,220.07,3535.0,210.5329,210.5329,210.294,210.294,3535.0
2019-05-06 14:25:00,220.01,220.4,219.97,220.38,1800.0,210.2367,210.6094,210.1985,210.5902,1800.0
2019-05-06 14:30:00,220.31,220.47,220.3,220.47,2554.0,210.5234,210.6762,210.5138,210.6762,2554.0
2019-05-06 14:35:00,220.49,220.58,220.4,220.58,2129.0,210.6954,210.7814,210.6094,210.7814,2129.0
2019-05-06 14:40:00,220.56,220.6,220.45,220.51,2300.0,210.7622,210.8005,210.6571,210.7145,2300.0
2019-05-06 14:45:00,220.61,220.67,220.5,220.58,2000.0,210.81,210.8674,210.7049,210.7814,2000.0
2019-05-06 14:50:00,220.68,220.77,220.58,220.67,3795.0,210.8769,210.9629,210.7814,210.8674,3795.0
2019-05-06 14:55:00,220.76,220.79,220.61,220.63,4663.0,210.9534,210.982,210.81,210.8291,4663.0
2019-05-06 15:00:00,220.57,220.62,220.4,220.51,2000.0,210.7718,210.8196,210.6094,210.7145,2000.0
2019-05-06 15:05:00,220.52,220.55,220.45,220.49,1800.0,210.724,210.7527,210.6571,210.6954,1800.0
2019-05-06 15:10:00,220.44,220.47,220.22,220.29,4610.0,210.6476,210.6762,210.4374,210.5042,4610.0
2019-05-06 15:15:00,220.4,220.77,220.4,220.6,1600.0,210.6094,210.9629,210.6094,210.8005,1600.0
2019-05-06 15:20:00,220.78,220.8,220.64,220.65,1706.0,210.9725,210.9916,210.8387,210.8483,1706.0
2019-05-06 15:25:00,220.71,221.17,220.71,220.87,12294.0,210.9056,211.3452,210.9056,211.0585,12294.0
2019-05-06 15:30:00,220.79,220.79,220.57,220.68,4339.0,210.982,210.982,210.7718,210.8769,4339.0
2019-05-06 15:35:00,220.62,220.9,220.6,220.81,6700.0,210.8196,211.0871,210.8005,211.0011,6700.0
2019-05-06 15:40:00,220.86,220.89,220.66,220.73,4900.0,211.0489,211.0776,210.8578,210.9247,4900.0
2019-05-06 15:45:00,220.69,220.86,220.61,220.86,7000.0,210.8865,211.0489,210.81,211.0489,7000.0
2019-05-06 15:50:00,220.82,220.91,220.49,220.69,9676.0,211.0107,211.0967,210.6954,210.8865,9676.0
2019-05-06 15:55:00,220.59,220.86,220.16,220.81,43175.0,210.7909,211.0489,210.38,211.0011,43175.0
2019-05-07 09:30:00,218.39,219.76,218.09,218.9,17960.0,208.6886,209.9978,208.402,209.176,17960.0
2019-05-07 09:35:00,219.19,219.48,218.42,219.2,11528.0,209.4531,209.7302,208.7173,209.4627,11528.0
2019-05-07 09:40:00,219.33,219.66,219.08,219.59,2000.0,209.5869,209.9022,209.348,209.8353,2000.0
2019-05-07 09:45:00,219.81,220.0,218.27,218.31,7754.0,210.0456,210.2271,208.574,208.6122,7754.0
2019-05-07 09:50:00,218.31,218.56,217.83,218.5,2300.0,208.6122,208.8511,208.1535,208.7938,2300.0
2019-05-07 09:55:00,218.76,219.49,218.76,219.49,400.0,209.0422,209.7398,209.0422,209.7398,400.0
2019-05-07 10:00:00,219.27,219.35,218.5,218.5,3150.0,209.5296,209.606,208.7938,208.7938,3150.0
2019-05-07 10:05:00,218.65,218.65,217.8,218.1,4100.0,208.9371,208.9371,208.1249,208.4115,4100.0
2019-05-07 10:10:00,218.1,218.23,217.74,218.09,3814.0,208.4115,208.5358,208.0675,208.402,3814.0
2019-05-07 10:15:00,217.95,218.2,217.84,218.15,1401.0,208.2682,208.5071,208.1631,208.4593,1401.0
2019-05-07 10:20:00,218.16,218.27,218.02,218.16,700.0,208.4689,208.574,208.3351,208.4689,700.0
2019-05-07 10:25:00,218.3,219.12,218.2,219.12,1602.0,208.6026,209.3862,208.5071,209.3862,1602.0
2019-05-07 10:30:00,219.34,219.34,218.91,219.11,1200.0,209.5964,209.5964,209.1855,209.3767,1200.0
2019-05-07 10:35:00,219.46,219.46,219.04,219.12,3400.0,209.7111,209.7111,209.3098,209.3862,3400.0
2019-05-07 10:40:00,219.04,219.47,218.85,219.0,3171.0,209.3098,209.7207,209.1282,209.2715,3171.0
2019-05-07 10:45:00,218.85,219.15,218.78,218.81,3918.0,209.1282,209.4149,209.0613,209.09,3918.0
2019-05-07 10:50:00,218.85,218.94,218.53,218.81,4671.0,209.1282,209.2142,208.8224,209.09,4671.0
2019-05-07 10:55:00,218.81,218.94,218.5,218.69,4174.0,209.09,209.2142,208.7938,208.9753,4174.0
2019-05-07 11:00:00,218.71,218.93,218.71,218.78,1700.0,208.9944,209.2047,208.9944,209.0613,1700.0
2019-05-07 11:05:00,218.84,219.65,218.8,219.65,3230.0,209.1187,209.8927,209.0804,209.8927,3230.0
2019-05-07 11:10:00,219.75,219.88,219.51,219.88,1600.0,209.9882,210.1125,209.7589,210.1125,1600.0
2019-05-07 11:15:00,219.79,219.88,219.41,219.66,3471.0,210.0265,210.1125,209.6633,209.9022,3471.0
2019-05-07 11:20:00,219.63,220.16,219.54,219.91,2150.0,209.8736,210.38,209.7876,210.1411,2150.0
2019-05-07 11:25:00,219.98,220.45,219.77,220.45,4430.0,210.208,210.6571,210.0073,210.6571,4430.0
2019-05-07 11:30:00,220.41,220.55,220.27,220.34,2455.0,210.6189,210.7527,210.4851,210.552,2455.0
2019-05-07 11:35:00,220.26,220.26,219.77,220.06,1600.0,210.4756,210.4756,210.0073,210.2845,1600.0
2019-05-07 11:40:00,220.42,220.47,220.23,220.32,1500.0,210.6285,210.6762,210.4469,210.5329,1500.0
2019-05-07 11:45:00,220.11,220.38,219.99,220.38,2279.0,210.3322,210.5902,210.2176,210.5902,2279.0
2019-05-07 11:50:00,220.25,220.25,220.03,220.05,2100.0,210.466,210.466,210.2558,210.2749,2100.0
2019-05-07 11:55:00,220.17,220.17,219.73,219.73,1500.0,210.3896,210.3896,209.9691,209.9691,1500.0
2019-05-07 12:00:00,219.72,219.78,219.46,219.52,3110.0,209.9596,210.0169,209.7111,209.7684,3110.0
2019-05-07 12:05:00,219.75,220.19,219.75,219.92,1300.0,209.9882,210.4087,209.9882,210.1507,1300.0
2019-05-07 12:10:00,220.15,220.23,219.82,219.83,1100.0,210.3705,210.4469,210.0551,210.0647,1100.0
2019-05-07 12:15:00,220.0,220.23,219.78,219.83,5879.0,210.2271,210.4469,210.0169,210.0647,5879.0
2019-05-07 12:20:00,220.0,220.27,220.0,220.07,1800.0,210.2271,210.4851,210.2271,210.294,1800.0
2019-05-07 12:25:00,220.1,220.25,219.84,219.84,2816.0,210.3227,210.466,210.0742,210.0742,2816.0
2019-05-07 12:30:00,220.0,220.28,220.0,220.07,1336.0,210.2271,210.4947,210.2271,210.294,1336.0
2019-05-07 12:35:00,220.26,220.29,219.89,219.89,700.0,210.4756,210.5042,210.122,210.122,700.0
2019-05-07 12:40:00,219.93,219.93,219.73,219.74,300.0,210.1602,210.1602,209.9691,209.9787,300.0
2019-05-07 12:45:00,219.82,219.97,219.82,219.87,1900.0,210.0551,210.1985,210.0551,210.1029,1900.0
2019-05-07 12:50:00,219.87,220.11,219.86,220.04,1105.0,210.1029,210.3322,210.0933,210.2653,1105.0
2019-05-07 12:55:00,220.04,220.04,219.49,219.49,874.0,210.2653,210.2653,209.7398,209.7398,874.0
2019-05-07 13:00:00,219.44,219.47,219.22,219.22,2450.0,209.692,209.7207,209.4818,209.4818,2450.0
2019-05-07 13:05:00,219.2,219.2,218.96,218.98,1600.0,209.4627,209.4627,209.2333,209.2524,1600.0
2019-05-07 13:10:00,218.92,219.3,218.8,219.3,1893.0,209.1951,209.5582,209.0804,209.5582,1893.0
2019-05-07 13:15:00,219.17,219.17,218.95,219.09,2100.0,209.434,209.434,209.2238,209.3575,2100.0
2019-05-07 13:20:00,219.09,219.1,218.99,219.0,1400.0,209.3575,209.3671,209.262,209.2715,1400.0
2019-05-07 13:25:00,218.96,218.99,218.84,218.84,1000.0,209.2333,209.262,209.1187,209.1187,1000.0
2019-05-07 13:30:00,218.88,219.12,218.68,219.12,1716.0,209.1569,209.3862,208.9658,209.3862,1716.0
2019-05-07 13:35:00,218.93,218.97,218.76,218.94,2500.0,209.2047,209.2429,209.0422,209.2142,2500.0
2019-05-07 13:40:00,219.22,219.22,218.49,218.65,4100.0,209.4818,209.4818,208.7842,208.9371,4100.0
2019-05-07 13:45:00,218.79,219.13,218.78,219.02,1678.0,209.0709,209.3958,209.0613,209.2907,1678.0
2019-05-07 13:50:00,219.18,219.21,218.86,219.11,1283.0,209.4436,209.4722,209.1378,209.3767,1283.0
2019-05-07 13:55:00,219.23,219.28,218.99,219.0,1000.0,209.4913,209.5391,209.262,209.2715,1000.0
2019-05-07 14:00:00,219.08,219.08,218.87,218.87,823.0,209.348,209.348,209.1473,209.1473,823.0
2019-05-07 14:05:00,218.89,219.78,218.89,219.47,2107.0,209.1664,210.0169,209.1664,209.7207,2107.0
2019-05-07 14:10:00,219.45,219.5,219.28,219.44,1600.0,209.7016,209.7493,209.5391,209.692,1600.0
2019-05-07 14:15:00,219.63,219.63,219.36,219.45,1586.0,209.8736,209.8736,209.6156,209.7016,1586.0
2019-05-07 14:20:00,219.74,219.8,219.62,219.62,1400.0,209.9787,210.036,209.864,209.864,1400.0
2019-05-07 14:25:00,219.74,219.74,219.28,219.28,5054.0,209.9787,209.9787,209.5391,209.5391,5054.0
2019-05-07 14:30:00,219.39,219.51,219.39,219.43,1300.0,209.6442,209.7589,209.6442,209.6824,1300.0
2019-05-07 14:35:00,219.43,219.54,219.43,219.54,2300.0,209.6824,209.7876,209.6824,209.7876,2300.0
2019-05-07 14:40:00,219.73,219.81,219.56,219.56,1200.0,209.9691,210.0456,209.8067,209.8067,1200.0
2019-05-07 14:45:00,219.54,219.77,219.49,219.72,1539.0,209.7876,210.0073,209.7398,209.9596,1539.0
2019-05-07 14:50:00,219.8,220.09,219.73,220.06,3421.0,210.036,210.3131,209.9691,210.2845,3421.0
2019-05-07 14:55:00,220.1,220.11,219.89,219.9,4342.0,210.3227,210.3322,210.122,210.1316,4342.0
2019-05-07 15:00:00,219.77,219.84,219.41,219.41,2156.0,210.0073,210.0742,209.6633,209.6633,2156.0
2019-05-07 15:05:00,219.49,219.6,219.21,219.6,1500.0,209.7398,209.8449,209.4722,209.8449,1500.0
2019-05-07 15:10:00,219.6,219.82,219.49,219.57,1606.0,209.8449,210.0551,209.7398,209.8162,1606.0
2019-05-07 15:15:00,219.66,219.8,219.55,219.8,1500.0,209.9022,210.036,209.7971,210.036,1500.0
2019-05-07 15:20:00,219.7,219.88,219.55,219.58,1333.0,209.9405,210.1125,209.7971,209.8258,1333.0
2019-05-07 15:25:00,219.64,219.64,219.42,219.48,1857.0,209.8831,209.8831,209.6729,209.7302,1857.0
2019-05-07 15:30:00,219.51,219.53,218.98,218.98,4841.0,209.7589,209.778,209.2524,209.2524,4841.0
2019-05-07 15:35:00,218.99,219.12,218.73,218.73,2093.0,209.262,209.3862,209.0135,209.0135,2093.0
2019-05-07 15:40:00,218.72,219.42,218.72,219.3,4819.0,209.004,209.6729,209.004,209.5582,4819.0
2019-05-07 15:45:00,219.44,219.64,219.14,219.64,4227.0,209.692,209.8831,209.4053,209.8831,4227.0
2019-05-07 15:50:00,219.66,220.12,219.61,220.02,11121.0,209.9022,210.3418,209.8545,210.2462,11121.0
2019-05-07 15:55:00,219.99,220.56,219.99,220.32,41592.0,210.2176,210.7622,210.2176,210.5329,41592.0
2019-05-08 09:30:00,219.77,219.77,218.56,219.06,2880.0,210.0073,210.0073,208.8511,209.3289,2880.0
2019-05-08 09:35:00,219.27,219.61,218.11,218.11,8483.0,209.5296,209.8545,208.4211,208.4211,8483.0
2019-05-08 09:40:00,218.6,218.99,218.41,218.45,6616.0,208.8893,209.262,208.7078,208.746,6616.0
2019-05-08 09:45:00,218.64,218.89,218.44,218.47,7507.0,208.9275,209.1664,208.7364,208.7651,7507.0
2019-05-08 09:50:00,218.48,219.16,218.47,218.86,3239.0,208.7746,209.4244,208.7651,209.1378,3239.0
2019-05-08 09:55:00,218.82,219.07,218.69,218.83,1500.0,209.0995,209.3384,208.9753,209.1091,1500.0
2019-05-08 10:00:00,219.09,219.5,219.09,219.42,400.0,209.3575,209.7493,209.3575,209.6729,400.0
2019-05-08 10:05:00,219.85,220.22,219.64,220.06,8213.0,210.0838,210.4374,209.8831,210.2845,8213.0
2019-05-08 10:10:00,219.98,220.09,219.57,219.58,3022.0,210.208,210.3131,209.8162,209.8258,3022.0
2019-05-08 10:15:00,219.6,219.73,219.36,219.73,1200.0,209.8449,209.9691,209.6156,209.9691,1200.0
2019-05-08 10:20:00,219.63,219.63,219.18,219.18,800.0,209.8736,209.8736,209.4436,209.4436,800.0
2019-05-08 10:25:00,219.24,219.3,218.51,218.51,2465.0,209.5009,209.5582,208.8033,208.8033,2465.0
2019-05-08 10:30:00,218.51,218.76,218.3,218.54,2528.0,208.8033,209.0422,208.6026,208.832,2528.0
2019-05-08 10:35:00,218.53,218.62,218.29,218.49,650.0,208.8224,208.9084,208.5931,208.7842,650.0
2019-05-08 10:40:00,218.64,218.87,218.62,218.87,1237.0,208.9275,209.1473,208.9084,209.1473,1237.0
2019-05-08 10:45:00,219.09,219.22,219.08,219.08,1300.0,209.3575,209.4818,209.348,209.348,1300.0
2019-05-08 10:50:00,219.09,219.09,218.88,219.09,1084.0,209.3575,209.3575,209.1569,209.3575,1084.0
2019-05-08 10:55:00,219.32,219.72,218.95,219.67,2425.0,209.5773,209.9596,209.2238,209.9118,2425.0
2019-05-08 11:00:00,219.97,220.16,219.92,219.97,2097.0,210.1985,210.38,210.1507,210.1985,2097.0
2019-05-08 11:05:00,220.3,220.5,220.13,220.34,2100.0,210.5138,210.7049,210.3514,210.552,2100.0
2019-05-08 11:10:00,220.38,220.78,220.36,220.47,1600.0,210.5902,210.9725,210.5711,210.6762,1600.0
2019-05-08 11:15:00,220.53,220.57,219.83,219.83,2778.0,210.7336,210.7718,210.0647,210.0647,2778.0
2019-05-08 11:20:00,219.84,219.84,219.44,219.72,4300.0,210.0742,210.0742,209.692,209.9596,4300.0
2019-05-08 11:25:00,219.44,219.56,219.17,219.38,3195.0,209.692,209.8067,209.434,209.6347,3195.0
2019-05-08 11:30:00,219.39,219.49,219.12,219.23,10678.0,209.6442,209.7398,209.3862,209.4913,10678.0
2019-05-08 11:35:00,219.23,219.24,219.05,219.24,1600.0,209.4913,209.5009,209.3193,209.5009,1600.0
2019-05-08 11:40:00,219.4,219.41,219.12,219.18,5300.0,209.6538,209.6633,209.3862,209.4436,5300.0
2019-05-08 11:45:00,219.16,219.7,219.14,219.62,3500.0,209.4244,209.9405,209.4053,209.864,3500.0
2019-05-08 11:50:00,219.64,219.71,219.27,219.39,13344.0,209.8831,209.95,209.5296,209.6442,13344.0
2019-05-08 11:55:00,219.31,219.44,219.3,219.37,2600.0,209.5678,209.692,209.5582,209.6251,2600.0
2019-05-08 12:00:00,219.31,219.31,218.91,218.98,1900.0,209.5678,209.5678,209.1855,209.2524,1900.0
2019-05-08 12:05:00,218.93,218.93,218.78,218.9,500.0,209.2047,209.2047,209.0613,209.176,500.0
2019-05-08 12:10:00,218.91,218.91,218.81,218.9,500.0,209.1855,209.1855,209.09,209.176,500.0
2019-05-08 12:15:00,218.91,218.98,218.6,218.6,4900.0,209.1855,209.2524,208.8893,208.8893,4900.0
2019-05-08 12:20:00,218.74,218.8,218.66,218.8,1000.0,209.0231,209.0804,208.9467,209.0804,1000.0
2019-05-08 12:25:00,218.77,218.81,218.5,218.78,1984.0,209.0518,209.09,208.7938,209.0613,1984.0
2019-05-08 12:30:00,218.67,218.85,218.56,218.57,2300.0,208.9562,209.1282,208.8511,208.8606,2300.0
2019-05-08 12:35:00,218.63,218.69,218.53,218.61,2300.0,208.918,208.9753,208.8224,208.8989,2300.0
2019-05-08 12:40:00,218.67,218.69,218.47,218.49,1710.0,208.9562,208.9753,208.7651,208.7842,1710.0
2019-05-08 12:45:00,218.5,218.63,218.42,218.52,4775.0,208.7938,208.918,208.7173,208.8129,4775.0
2019-05-08 12:50:00,218.61,218.64,218.44,218.49,900.0,208.8989,208.9275,208.7364,208.7842,900.0
2019-05-08 12:55:00,218.62,218.65,218.54,218.64,1100.0,208.9084,208.9371,208.832,208.9275,1100.0
2019-05-08 13:00:00,218.61,218.61,218.2,218.27,2717.0,208.8989,208.8989,208.5071,208.574,2717.0
2019-05-08 13:05:00,218.35,218.37,218.16,218.16,2300.0,208.6504,208.6695,208.4689,208.4689,2300.0
2019-05-08 13:10:00,218.02,218.06,217.89,217.9,1451.0,208.3351,208.3733,208.2109,208.2204,1451.0
2019-05-08 13:15:00,217.85,217.99,217.8,217.94,1600.0,208.1726,208.3064,208.1249,208.2586,1600.0
2019-05-08 13:20:00,217.99,218.12,217.94,217.94,3800.0,208.3064,208.4306,208.2586,208.2586,3800.0
2019-05-08 13:25:00,218.06,218.24,217.99,218.18,4219.0,208.3733,208.5453,208.3064,208.488,4219.0
2019-05-08 13:30:00,218.25,218.35,218.19,218.35,4329.0,208.5549,208.6504,208.4975,208.6504,4329.0
2019-05-08 13:35:00,218.35,218.36,218.14,218.34,6200.0,208.6504,208.66,208.4498,208.6409,6200.0
2019-05-08 13:40:00,218.33,218.41,218.23,218.34,2700.0,208.6313,208.7078,208.5358,208.6409,2700.0
2019-05-08 13:45:00,218.35,218.45,218.3,218.45,1913.0,208.6504,208.746,208.6026,208.746,1913.0
2019-05-08 13:50:00,218.46,218.49,218.34,218.34,1600.0,208.7555,208.7842,208.6409,208.6409,1600.0
2019-05-08 13:55:00,218.31,218.46,218.28,218.46,1546.0,208.6122,208.7555,208.5835,208.7555,1546.0
2019-05-08 14:00:00,218.51,218.6,218.5,218.6,900.0,208.8033,208.8893,208.7938,208.8893,900.0
2019-05-08 14:05:00,218.59,218.59,218.38,218.51,3024.0,208.8798,208.8798,208.6791,208.8033,3024.0
2019-05-08 14:10:00,218.5,218.5,218.37,218.37,800.0,208.7938,208.7938,208.6695,208.6695,800.0
2019-05-08 14:15:00,218.38,218.54,218.32,218.32,3000.0,208.6791,208.832,208.6218,208.6218,3000.0
2019-05-08 14:20:00,218.35,218.35,218.22,218.3,831.0,208.6504,208.6504,208.5262,208.6026,831.0
2019-05-08 14:25:00,218.36,218.36,218.22,218.27,1500.0,208.66,208.66,208.5262,208.574,1500.0
2019-05-08 14:30:00,218.3,218.35,218.06,218.15,3700.0,208.6026,208.6504,208.3733,208.4593,3700.0
2019-05-08 14:35:00,218.18,218.18,217.89,217.92,1600.0,208.488,208.488,208.2109,208.2395,1600.0
2019-05-08 14:40:00,217.96,218.47,217.96,218.44,2839.0,208.2777,208.7651,208.2777,208.7364,2839.0
2019-05-08 14:45:00,218.45,218.45,218.2,218.22,1508.0,208.746,208.746,208.5071,208.5262,1508.0
2019-05-08 14:50:00,218.03,218.1,217.99,218.1,758.0,208.3446,208.4115,208.3064,208.4115,758.0
2019-05-08 14:55:00,218.04,218.07,217.93,218.01,1800.0,208.3542,208.3829,208.2491,208.3255,1800.0
2019-05-08 15:00:00,218.04,218.14,217.84,217.84,3855.0,208.3542,208.4498,208.1631,208.1631,3855.0
2019-05-08 15:05:00,217.79,217.92,217.66,217.92,1850.0,208.1153,208.2395,207.9911,208.2395,1850.0
2019-05-08 15:10:00,217.9,218.02,217.85,217.96,3100.0,208.2204,208.3351,208.1726,208.2777,3100.0
2019-05-08 15:15:00,217.96,217.96,217.78,217.81,5014.0,208.2777,208.2777,208.1057,208.1344,5014.0
2019-05-08 15:20:00,217.8,217.94,217.79,217.86,2105.0,208.1249,208.2586,208.1153,208.1822,2105.0
2019-05-08 15:25:00,217.87,217.95,217.81,217.81,3152.0,208.1917,208.2682,208.1344,208.1344,3152.0
2019-05-08 15:30:00,217.84,218.0,217.84,217.86,5110.0,208.1631,208.316,208.1631,208.1822,5110.0
2019-05-08 15:35:00,217.87,217.95,217.87,217.87,4900.0,208.1917,208.2682,208.1917,208.1917,4900.0
2019-05-08 15:40:00,217.84,217.84,217.27,217.28,6800.0,208.1631,208.1631,207.6184,207.628,6800.0
2019-05-08 15:45:00,217.26,217.33,216.85,216.93,14205.0,207.6088,207.6757,207.2171,207.2935,14205.0
2019-05-08 15:50:00,216.87,216.87,216.19,216.19,13706.0,207.2362,207.2362,206.5864,206.5864,13706.0
2019-05-08 15:55:00,216.28,216.29,215.85,216.11,37011.0,206.6724,206.6819,206.2615,206.5099,37011.0
2019-05-09 09:30:00,214.37,215.34,214.14,214.96,5915.0,204.8472,205.7741,204.6274,205.411,5915.0
2019-05-09 09:35:00,215.29,215.29,213.92,214.58,10796.0,205.7264,205.7264,204.4172,205.0479,10796.0
2019-05-09 09:40:00,214.42,215.44,214.12,215.33,8251.0,204.895,205.8697,204.6083,205.7646,8251.0
2019-05-09 09:45:00,215.11,215.12,213.74,213.91,10149.0,205.5543,205.5639,204.2452,204.4077,10149.0
2019-05-09 09:50:00,213.95,213.95,212.85,213.7,9950.0,204.4459,204.4459,203.3947,204.207,9950.0
2019-05-09 09:55:00,213.86,214.87,213.86,214.83,4086.0,204.3599,205.325,204.3599,205.2868,4086.0
2019-05-09 10:00:00,215.06,215.09,214.56,214.6,9522.0,205.5066,205.5352,205.0288,205.067,9522.0
2019-05-09 10:05:00,214.81,215.18,214.56,215.13,6062.0,205.2677,205.6212,205.0288,205.5735,6062.0
2019-05-09 10:10:00,214.97,215.14,214.82,214.96,5199.0,205.4206,205.583,205.2772,205.411,5199.0
2019-05-09 10:15:00,214.97,215.63,214.97,215.31,5600.0,205.4206,206.0513,205.4206,205.7455,5600.0
2019-05-09 10:20:00,215.26,215.28,214.07,214.17,3674.0,205.6977,205.7168,204.5605,204.6561,3674.0
2019-05-09 10:25:00,214.21,214.22,213.43,213.97,3693.0,204.6943,204.7039,203.949,204.465,3693.0
2019-05-09 10:30:00,213.83,214.08,213.82,214.08,2100.0,204.3312,204.5701,204.3217,204.5701,2100.0
2019-05-09 10:35:00,214.07,214.13,213.65,213.65,4043.0,204.5605,204.6179,204.1592,204.1592,4043.0
2019-05-09 10:40:00,213.66,214.25,213.65,214.07,3500.0,204.1688,204.7326,204.1592,204.5605,3500.0
2019-05-09 10:45:00,213.88,214.43,213.88,214.43,1700.0,204.379,204.9046,204.379,204.9046,1700.0
2019-05-09 10:50:00,214.61,214.62,214.3,214.34,1300.0,205.0766,205.0861,204.7803,204.8186,1300.0
2019-05-09 10:55:00,214.41,214.41,213.77,213.77,3600.0,204.8854,204.8854,204.2739,204.2739,3600.0
2019-05-09 11:00:00,213.8,214.41,213.75,214.4,3600.0,204.3025,204.8854,204.2548,204.8759,3600.0
2019-05-09 11:05:00,214.44,214.84,214.25,214.74,4900.0,204.9141,205.2963,204.7326,205.2008,4900.0
2019-05-09 11:10:00,214.94,215.58,214.91,215.58,1695.0,205.3919,206.0035,205.3632,206.0035,1695.0
2019-05-09 11:15:00,215.47,215.77,215.47,215.68,2700.0,205.8984,206.185,205.8984,206.099,2700.0
2019-05-09 11:20:00,215.59,215.69,215.18,215.19,4110.0,206.013,206.1086,205.6212,205.6308,4110.0
2019-05-09 11:25:00,215.18,215.25,214.76,214.79,3000.0,205.6212,205.6881,205.2199,205.2486,3000.0
2019-05-09 11:30:00,214.91,215.18,214.91,215.09,1300.0,205.3632,205.6212,205.3632,205.5352,1300.0
2019-05-09 11:35:00,215.05,215.17,214.98,215.1,2000.0,205.497,205.6117,205.4301,205.5448,2000.0
2019-05-09 11:40:00,215.29,215.53,215.28,215.53,1000.0,205.7264,205.9557,205.7168,205.9557,1000.0
2019-05-09 11:45:00,215.65,216.2,215.65,216.2,2600.0,206.0704,206.5959,206.0704,206.5959,2600.0
2019-05-09 11:50:00,216.22,216.81,216.12,216.42,11192.0,206.615,207.1788,206.5195,206.8062,11192.0
2019-05-09 11:55:00,216.49,216.69,216.28,216.37,9293.0,206.873,207.0642,206.6724,206.7584,9293.0
2019-05-09 12:00:00,216.49,216.49,215.85,216.19,7531.0,206.873,206.873,206.2615,206.5864,7531.0
2019-05-09 12:05:00,216.2,216.39,216.2,216.28,1221.0,206.5959,206.7775,206.5959,206.6724,1221.0
2019-05-09 12:10:00,216.48,216.81,216.41,216.72,1120.0,206.8635,207.1788,206.7966,207.0928,1120.0
2019-05-09 12:15:00,216.61,216.83,216.61,216.67,2208.0,206.9877,207.1979,206.9877,207.0451,2208.0
2019-05-09 12:20:00,216.61,216.83,216.48,216.52,900.0,206.9877,207.1979,206.8635,206.9017,900.0
2019-05-09 12:25:00,216.56,216.93,216.53,216.53,2400.0,206.9399,207.2935,206.9113,206.9113,2400.0
2019-05-09 12:30:00,216.71,216.84,216.62,216.64,2500.0,207.0833,207.2075,206.9973,207.0164,2500.0
2019-05-09 12:35:00,216.75,217.09,216.64,216.78,6532.0,207.1215,207.4464,207.0164,207.1502,6532.0
2019-05-09 12:40:00,216.99,217.24,216.68,216.68,1800.0,207.3508,207.5897,207.0546,207.0546,1800.0
2019-05-09 12:45:00,216.76,216.79,216.37,216.68,2591.0,207.1311,207.1597,206.7584,207.0546,2591.0
2019-05-09 12:50:00,216.58,216.79,216.53,216.64,4480.0,206.959,207.1597,206.9113,207.0164,4480.0
2019-05-09 12:55:00,216.67,216.82,216.67,216.82,1162.0,207.0451,207.1884,207.0451,207.1884,1162.0
2019-05-09 13:00:00,217.04,217.12,216.91,217.02,3782.0,207.3986,207.4751,207.2744,207.3795,3782.0
2019-05-09 13:05:00,217.08,217.08,216.77,216.84,900.0,207.4368,207.4368,207.1406,207.2075,900.0
2019-05-09 13:10:00,216.86,216.95,216.68,216.95,2000.0,207.2266,207.3126,207.0546,207.3126,2000.0
2019-05-09 13:15:00,216.81,216.81,216.53,216.53,1400.0,207.1788,207.1788,206.9113,206.9113,1400.0
2019-05-09 13:20:00,216.48,216.69,216.48,216.69,700.0,206.8635,207.0642,206.8635,207.0642,700.0
2019-05-09 13:25:00,216.74,216.75,216.58,216.61,1000.0,207.1119,207.1215,206.959,206.9877,1000.0
2019-05-09 13:30:00,216.67,216.73,216.46,216.59,2707.0,207.0451,207.1024,206.8444,206.9686,2707.0
2019-05-09 13:35:00,216.46,217.0,216.43,216.94,2200.0,206.8444,207.3604,206.8157,207.3031,2200.0
2019-05-09 13:40:00,216.95,217.04,216.92,217.04,600.0,207.3126,207.3986,207.2839,207.3986,600.0
2019-05-09 13:45:00,217.13,217.5,216.98,217.4,3100.0,207.4846,207.8382,207.3413,207.7426,3100.0
2019-05-09 13:50:00,217.33,217.33,216.88,216.88,2604.0,207.6757,207.6757,207.2457,207.2457,2604.0
2019-05-09 13:55:00,216.76,217.0,216.66,216.73,1700.0,207.1311,207.3604,207.0355,207.1024,1700.0
2019-05-09 14:00:00,216.82,216.93,216.7,216.7,900.0,207.1884,207.2935,207.0737,207.0737,900.0
2019-05-09 14:05:00,216.86,217.06,216.67,216.98,2000.0,207.2266,207.4177,207.0451,207.3413,2000.0
2019-05-09 14:10:00,216.96,217.09,216.88,216.95,1100.0,207.3222,207.4464,207.2457,207.3126,1100.0
2019-05-09 14:15:00,217.0,217.09,216.92,216.92,2300.0,207.3604,207.4464,207.2839,207.2839,2300.0
2019-05-09 14:20:00,217.0,217.08,216.69,216.69,1100.0,207.3604,207.4368,207.0642,207.0642,1100.0
2019-05-09 14:25:00,216.64,216.7,216.59,216.7,700.0,207.0164,207.0737,206.9686,207.0737,700.0
2019-05-09 14:30:00,216.8,216.97,216.79,216.8,1700.0,207.1693,207.3317,207.1597,207.1693,1700.0
2019-05-09 14:35:00,216.82,216.89,216.76,216.84,700.0,207.1884,207.2553,207.1311,207.2075,700.0
2019-05-09 14:40:00,216.85,217.0,216.85,216.88,1300.0,207.2171,207.3604,207.2171,207.2457,1300.0
2019-05-09 14:45:00,216.82,216.9,216.69,216.69,600.0,207.1884,207.2648,207.0642,207.0642,600.0
2019-05-09 14:50:00,216.78,217.04,216.78,216.88,2113.0,207.1502,207.3986,207.1502,207.2457,2113.0
2019-05-09 14:55:00,216.74,216.78,216.34,216.34,4252.0,207.1119,207.1502,206.7297,206.7297,4252.0
2019-05-09 15:00:00,216.38,216.38,215.94,216.05,3970.0,206.7679,206.7679,206.3475,206.4526,3970.0
2019-05-09 15:05:00,216.05,216.1,215.67,215.67,1700.0,206.4526,206.5004,206.0895,206.0895,1700.0
2019-05-09 15:10:00,215.74,216.04,215.65,216.04,2600.0,206.1564,206.443,206.0704,206.443,2600.0
2019-05-09 15:15:00,216.07,216.51,216.03,216.41,2400.0,206.4717,206.8922,206.4335,206.7966,2400.0
2019-05-09 15:20:00,216.33,216.33,216.03,216.04,2100.0,206.7202,206.7202,206.4335,206.443,2100.0
2019-05-09 15:25:00,216.18,216.39,216.07,216.32,4200.0,206.5768,206.7775,206.4717,206.7106,4200.0
2019-05-09 15:30:00,216.43,216.81,216.43,216.8,4500.0,206.8157,207.1788,206.8157,207.1693,4500.0
2019-05-09 15:35:00,216.76,216.76,216.42,216.59,3894.0,207.1311,207.1311,206.8062,206.9686,3894.0
2019-05-09 15:40:00,216.6,216.6,216.34,216.43,6000.0,206.9782,206.9782,206.7297,206.8157,6000.0
2019-05-09 15:45:00,216.48,217.07,216.47,216.75,9037.0,206.8635,207.4273,206.8539,207.1215,9037.0
2019-05-09 15:50:00,216.78,216.84,216.64,216.76,19169.0,207.1502,207.2075,207.0164,207.1311,19169.0
2019-05-09 15:55:00,216.78,217.05,216.66,216.82,14695.0,207.1502,207.4082,207.0355,207.1884,14695.0
2019-05-10 09:30:00,216.25,217.0,216.25,216.94,1847.0,206.6437,207.3604,206.6437,207.3031,1847.0
2019-05-10 09:35:00,216.6,217.47,216.34,217.47,1628.0,206.9782,207.8095,206.7297,207.8095,1628.0
2019-05-10 09:40:00,217.34,217.97,217.3,217.79,2000.0,207.6853,208.2873,207.6471,208.1153,2000.0
2019-05-10 09:45:00,217.82,218.67,217.78,218.17,27309.0,208.144,208.9562,208.1057,208.4784,27309.0
2019-05-10 09:50:00,218.1,218.22,216.1,216.1,7959.0,208.4115,208.5262,206.5004,206.5004,7959.0
2019-05-10 09:55:00,216.35,217.25,216.35,217.25,4800.0,206.7393,207.5993,206.7393,207.5993,4800.0
2019-05-10 10:00:00,216.94,217.04,216.76,216.97,1050.0,207.3031,207.3986,207.1311,207.3317,1050.0
2019-05-10 10:05:00,216.99,216.99,216.82,216.88,900.0,207.3508,207.3508,207.1884,207.2457,900.0
2019-05-10 10:10:00,217.04,217.16,216.82,216.82,900.0,207.3986,207.5133,207.1884,207.1884,900.0
2019-05-10 10:15:00,216.45,216.45,215.79,215.79,12266.0,206.8348,206.8348,206.2041,206.2041,12266.0
2019-05-10 10:20:00,215.88,215.88,215.7,215.7,300.0,206.2901,206.2901,206.1181,206.1181,300.0
2019-05-10 10:25:00,215.85,216.01,215.69,215.81,2355.0,206.2615,206.4144,206.1086,206.2233,2355.0
2019-05-10 10:30:00,215.39,215.46,215.23,215.46,700.0,205.8219,205.8888,205.669,205.8888,700.0
2019-05-10 10:35:00,215.37,215.42,215.3,215.42,1083.0,205.8028,205.8506,205.7359,205.8506,1083.0
2019-05-10 10:40:00,215.42,215.42,214.81,215.36,2200.0,205.8506,205.8506,205.2677,205.7932,2200.0
2019-05-10 10:45:00,215.24,215.75,215.24,215.75,900.0,205.6786,206.1659,205.6786,206.1659,900.0
2019-05-10 10:50:00,216.17,216.47,215.95,216.47,1200.0,206.5673,206.8539,206.357,206.8539,1200.0
2019-05-10 10:55:00,216.21,216.33,216.05,216.05,1900.0,206.6055,206.7202,206.4526,206.4526,1900.0
2019-05-10 11:00:00,215.89,215.89,215.3,215.47,1600.0,206.2997,206.2997,205.7359,205.8984,1600.0
2019-05-10 11:05:00,215.98,216.27,215.79,216.08,2800.0,206.3857,206.6628,206.2041,206.4813,2800.0
2019-05-10 11:10:00,216.24,216.28,215.8,215.82,4435.0,206.6342,206.6724,206.2137,206.2328,4435.0
2019-05-10 11:15:00,215.6,215.69,214.96,215.16,21993.0,206.0226,206.1086,205.411,205.6021,21993.0
2019-05-10 11:20:00,215.16,215.26,215.12,215.13,600.0,205.6021,205.6977,205.5639,205.5735,600.0
2019-05-10 11:25:00,215.23,215.23,214.81,214.81,3700.0,205.669,205.669,205.2677,205.2677,3700.0
2019-05-10 11:30:00,214.53,214.6,214.25,214.36,1400.0,205.0001,205.067,204.7326,204.8377,1400.0
2019-05-10 11:35:00,214.26,215.08,214.26,214.57,2500.0,204.7421,205.5257,204.7421,205.0383,2500.0
2019-05-10 11:40:00,214.65,214.65,214.11,214.21,2500.0,205.1148,205.1148,204.5988,204.6943,2500.0
2019-05-10 11:45:00,214.27,214.34,214.01,214.13,1320.0,204.7517,204.8186,204.5032,204.6179,1320.0
2019-05-10 11:50:00,213.91,214.12,213.48,213.8,6244.0,204.4077,204.6083,203.9968,204.3025,6244.0
2019-05-10 11:55:00,213.89,214.15,213.68,214.15,1600.0,204.3885,204.637,204.1879,204.637,1600.0
2019-05-10 12:00:00,214.49,214.68,214.34,214.49,2500.0,204.9619,205.1435,204.8186,204.9619,2500.0
2019-05-10 12:05:00,214.43,214.44,214.01,214.01,2149.0,204.9046,204.9141,204.5032,204.5032,2149.0
2019-05-10 12:10:00,214.06,214.29,213.95,214.29,3453.0,204.551,204.7708,204.4459,204.7708,3453.0
2019-05-10 12:15:00,214.4,214.75,214.38,214.56,4978.0,204.8759,205.2103,204.8568,205.0288,4978.0
2019-05-10 12:20:00,214.64,214.9,214.63,214.69,4800.0,205.1052,205.3537,205.0957,205.153,4800.0
2019-05-10 12:25:00,214.69,215.26,214.49,215.13,8913.0,205.153,205.6977,204.9619,205.5735,8913.0
2019-05-10 12:30:00,215.28,215.52,215.2,215.45,2800.0,205.7168,205.9461,205.6404,205.8792,2800.0
2019-05-10 12:35:00,215.37,215.42,215.21,215.32,5000.0,205.8028,205.8506,205.6499,205.755,5000.0
2019-05-10 12:40:00,215.27,215.35,214.98,215.14,2700.0,205.7072,205.7837,205.4301,205.583,2700.0
2019-05-10 12:45:00,215.12,215.12,214.94,215.0,2400.0,205.5639,205.5639,205.3919,205.4492,2400.0
2019-05-10 12:50:00,214.99,215.42,214.99,215.34,5900.0,205.4397,205.8506,205.4397,205.7741,5900.0
2019-05-10 12:55:00,215.42,215.52,215.14,215.14,8412.0,205.8506,205.9461,205.583,205.583,8412.0
2019-05-10 13:00:00,215.21,215.81,215.21,215.67,3271.0,205.6499,206.2233,205.6499,206.0895,3271.0
2019-05-10 13:05:00,215.64,215.64,215.39,215.39,1300.0,206.0608,206.0608,205.8219,205.8219,1300.0
2019-05-10 13:10:00,215.46,215.52,215.29,215.52,3000.0,205.8888,205.9461,205.7264,205.9461,3000.0
2019-05-10 13:15:00,215.49,215.77,215.48,215.75,1200.0,205.9175,206.185,205.9079,206.1659,1200.0
2019-05-10 13:20:00,215.74,216.03,215.69,215.74,2200.0,206.1564,206.4335,206.1086,206.1564,2200.0
2019-05-10 13:25:00,215.69,215.73,215.36,215.39,8306.0,206.1086,206.1468,205.7932,205.8219,8306.0
2019-05-10 13:30:00,215.37,215.49,215.3,215.42,2904.0,205.8028,205.9175,205.7359,205.8506,2904.0
2019-05-10 13:35:00,215.5,215.77,215.36,215.55,4200.0,205.927,206.185,205.7932,205.9748,4200.0
2019-05-10 13:40:00,215.53,215.56,215.39,215.48,2300.0,205.9557,205.9844,205.8219,205.9079,2300.0
2019-05-10 13:45:00,215.49,215.69,215.28,215.59,7677.0,205.9175,206.1086,205.7168,206.013,7677.0
2019-05-10 13:50:00,215.59,215.66,215.48,215.56,3592.0,206.013,206.0799,205.9079,205.9844,3592.0
2019-05-10 13:55:00,215.49,215.63,215.43,215.43,5550.0,205.9175,206.0513,205.8601,205.8601,5550.0
2019-05-10 14:00:00,215.49,215.83,215.48,215.83,5446.0,205.9175,206.2424,205.9079,206.2424,5446.0
2019-05-10 14:05:00,215.88,215.97,215.74,215.9,2412.0,206.2901,206.3761,206.1564,206.3093,2412.0
2019-05-10 14:10:00,215.92,216.29,215.84,216.29,3700.0,206.3284,206.6819,206.2519,206.6819,3700.0
2019-05-10 14:15:00,216.17,216.35,216.02,216.05,3600.0,206.5673,206.7393,206.4239,206.4526,3600.0
2019-05-10 14:20:00,216.16,216.28,215.99,216.04,1500.0,206.5577,206.6724,206.3953,206.443,1500.0
2019-05-10 14:25:00,216.0,216.02,215.86,216.02,7400.0,206.4048,206.4239,206.271,206.4239,7400.0
2019-05-10 14:30:00,216.11,216.3,215.92,216.03,3645.0,206.5099,206.6915,206.3284,206.4335,3645.0
2019-05-10 14:35:00,215.88,216.32,215.88,216.19,3000.0,206.2901,206.7106,206.2901,206.5864,3000.0
2019-05-10 14:40:00,216.19,216.35,216.11,216.19,2200.0,206.5864,206.7393,206.5099,206.5864,2200.0
2019-05-10 14:45:00,216.23,216.23,215.98,216.14,3600.0,206.6246,206.6246,206.3857,206.5386,3600.0
2019-05-10 14:50:00,216.22,216.4,216.18,216.26,6112.0,206.615,206.787,206.5768,206.6533,6112.0
2019-05-10 14:55:00,216.19,216.27,215.96,216.03,2835.0,206.5864,206.6628,206.3666,206.4335,2835.0
2019-05-10 15:00:00,215.95,216.24,215.85,216.22,6700.0,206.357,206.6342,206.2615,206.615,6700.0
2019-05-10 15:05:00,216.17,216.34,216.08,216.08,5731.0,206.5673,206.7297,206.4813,206.4813,5731.0
2019-05-10 15:10:00,216.08,216.21,215.96,216.21,9823.0,206.4813,206.6055,206.3666,206.6055,9823.0
2019-05-10 15:15:00,216.21,216.62,216.11,216.62,6400.0,206.6055,206.9973,206.5099,206.9973,6400.0
2019-05-10 15:20:00,216.57,216.7,216.48,216.66,7700.0,206.9495,207.0737,206.8635,207.0355,7700.0
2019-05-10 15:25:00,216.63,216.89,216.61,216.8,5000.0,207.0068,207.2553,206.9877,207.1693,5000.0
2019-05-10 15:30:00,216.75,216.79,216.14,216.27,6700.0,207.1215,207.1597,206.5386,206.6628,6700.0
2019-05-10 15:35:00,216.24,216.31,215.81,215.9,14334.0,206.6342,206.701,206.2233,206.3093,14334.0
2019-05-10 15:40:00,215.83,215.93,215.63,215.71,10408.0,206.2424,206.3379,206.0513,206.1277,10408.0
2019-05-10 15:45:00,215.63,216.0,215.38,215.39,14310.0,206.0513,206.4048,205.8124,205.8219,14310.0
2019-05-10 15:50:00,215.35,215.62,215.35,215.51,16016.0,205.7837,206.0417,205.7837,205.9366,16016.0
2019-05-10 15:55:00,215.56,216.06,215.43,215.93,30242.0,205.9844,206.4621,205.8601,206.3379,30242.0
2019-05-13 09:30:00,212.4,213.19,211.15,211.53,13147.0,202.9647,203.7196,201.7703,202.1334,13147.0
2019-05-13 09:35:00,212.17,212.36,210.65,211.67,18528.0,202.745,202.9265,201.2925,202.2672,18528.0
2019-05-13 09:40:00,212.12,212.58,211.37,212.08,30278.0,202.6972,203.1367,201.9805,202.6589,30278.0
2019-05-13 09:45:00,211.91,212.86,211.91,212.75,4445.0,202.4965,203.4043,202.4965,203.2992,4445.0
2019-05-13 09:50:00,212.53,212.6,211.3,211.72,4860.0,203.089,203.1558,201.9136,202.3149,4860.0
2019-05-13 09:55:00,211.74,211.98,211.6,211.68,14491.0,202.3341,202.5634,202.2003,202.2767,14491.0
2019-05-13 10:00:00,211.83,212.12,211.36,211.77,8157.0,202.4201,202.6972,201.9709,202.3627,8157.0
2019-05-13 10:05:00,211.91,212.49,211.91,212.42,2400.0,202.4965,203.0507,202.4965,202.9838,2400.0
2019-05-13 10:10:00,212.54,213.19,212.37,213.19,2699.0,203.0985,203.7196,202.9361,203.7196,2699.0
2019-05-13 10:15:00,213.19,213.72,212.95,213.5,910.0,203.7196,204.2261,203.4903,204.0159,910.0
2019-05-13 10:20:00,213.12,213.65,213.12,213.65,700.0,203.6528,204.1592,203.6528,204.1592,700.0
2019-05-13 10:25:00,213.68,214.47,213.63,214.4,1700.0,204.1879,204.9428,204.1401,204.8759,1700.0
2019-05-13 10:30:00,214.08,214.08,213.73,213.76,22100.0,204.5701,204.5701,204.2357,204.2643,22100.0
2019-05-13 10:35:00,213.65,213.96,213.5,213.52,1300.0,204.1592,204.4554,204.0159,204.035,1300.0
2019-05-13 10:40:00,214.04,214.06,214.0,214.06,400.0,204.5319,204.551,204.4937,204.551,400.0
2019-05-13 10:45:00,214.13,214.13,213.66,213.66,2130.0,204.6179,204.6179,204.1688,204.1688,2130.0
2019-05-13 10:50:00,213.66,213.75,213.36,213.49,3598.0,204.1688,204.2548,203.8821,204.0063,3598.0
2019-05-13 10:55:00,213.55,213.57,213.32,213.33,9252.0,204.0636,204.0828,203.8439,203.8534,9252.0
2019-05-13 11:00:00,213.48,213.7,213.07,213.2,3400.0,203.9968,204.207,203.605,203.7292,3400.0
2019-05-13 11:05:00,212.95,213.53,212.94,212.94,6775.0,203.4903,204.0445,203.4807,203.4807,6775.0
2019-05-13 11:10:00,212.74,213.36,212.7,213.32,2500.0,203.2896,203.8821,203.2514,203.8439,2500.0
2019-05-13 11:15:00,213.32,213.41,212.98,213.24,10469.0,203.8439,203.9299,203.519,203.7674,10469.0
2019-05-13 11:20:00,213.37,213.88,213.25,213.84,2679.0,203.8916,204.379,203.777,204.3408,2679.0
2019-05-13 11:25:00,213.85,213.85,213.31,213.46,3000.0,204.3503,204.3503,203.8343,203.9776,3000.0
2019-05-13 11:30:00,213.4,213.67,213.14,213.31,4278.0,203.9203,204.1783,203.6719,203.8343,4278.0
2019-05-13 11:35:00,213.22,213.54,213.17,213.54,1100.0,203.7483,204.0541,203.7005,204.0541,1100.0
2019-05-13 11:40:00,213.63,213.63,213.42,213.44,2000.0,204.1401,204.1401,203.9394,203.9585,2000.0
2019-05-13 11:45:00,213.46,213.79,213.0,213.33,2969.0,203.9776,204.293,203.5381,203.8534,2969.0
2019-05-13 11:50:00,213.12,213.18,212.27,212.27,7244.0,203.6528,203.7101,202.8405,202.8405,7244.0
2019-05-13 11:55:00,212.29,213.14,212.12,213.14,3400.0,202.8596,203.6719,202.6972,203.6719,3400.0
2019-05-13 12:00:00,212.95,213.15,212.84,213.09,2000.0,203.4903,203.6814,203.3852,203.6241,2000.0
2019-05-13 12:05:00,213.14,213.26,212.82,212.86,1600.0,203.6719,203.7865,203.3661,203.4043,1600.0
2019-05-13 12:10:00,213.02,213.25,213.01,213.08,2200.0,203.5572,203.777,203.5476,203.6145,2200.0
2019-05-13 12:15:00,213.05,213.05,212.52,212.8,3600.0,203.5859,203.5859,203.0794,203.347,3600.0
2019-05-13 12:20:00,212.88,213.07,212.72,212.78,22110.0,203.4234,203.605,203.2705,203.3279,22110.0
2019-05-13 12:25:00,212.78,212.81,212.56,212.76,2333.0,203.3279,203.3565,203.1176,203.3087,2333.0
2019-05-13 12:30:00,212.59,212.68,212.56,212.56,700.0,203.1463,203.2323,203.1176,203.1176,700.0
2019-05-13 12:35:00,212.61,213.1,212.61,213.09,4000.0,203.1654,203.6336,203.1654,203.6241,4000.0
2019-05-13 12:40:00,212.89,212.89,212.47,212.47,1500.0,203.433,203.433,203.0316,203.0316,1500.0
2019-05-13 12:45:00,212.54,212.85,212.53,212.71,1800.0,203.0985,203.3947,203.089,203.261,1800.0
2019-05-13 12:50:00,212.8,212.8,212.18,212.28,1939.0,203.347,203.347,202.7545,202.8501,1939.0
2019-05-13 12:55:00,212.2,212.2,211.82,211.83,1500.0,202.7736,202.7736,202.4105,202.4201,1500.0
2019-05-13 13:00:00,211.74,211.85,211.55,211.58,2900.0,202.3341,202.4392,202.1525,202.1812,2900.0
2019-05-13 13:05:00,211.75,211.75,211.48,211.48,1500.0,202.3436,202.3436,202.0856,202.0856,1500.0
2019-05-13 13:10:00,211.55,211.63,211.32,211.55,2700.0,202.1525,202.2289,201.9327,202.1525,2700.0
2019-05-13 13:15:00,211.69,211.77,211.52,211.52,2448.0,202.2863,202.3627,202.1238,202.1238,2448.0
2019-05-13 13:20:00,211.46,211.54,211.13,211.54,3500.0,202.0665,202.1429,201.7512,202.1429,3500.0
2019-05-13 13:25:00,211.53,211.63,211.4,211.44,3221.0,202.1334,202.2289,202.0092,202.0474,3221.0
2019-05-13 13:30:00,211.34,211.65,211.34,211.6,2700.0,201.9518,202.2481,201.9518,202.2003,2700.0
2019-05-13 13:35:00,211.71,211.88,211.57,211.88,3252.0,202.3054,202.4678,202.1716,202.4678,3252.0
2019-05-13 13:40:00,211.86,212.03,211.8,211.8,2800.0,202.4487,202.6112,202.3914,202.3914,2800.0
2019-05-13 13:45:00,211.83,211.97,211.76,211.91,1800.0,202.4201,202.5538,202.3532,202.4965,1800.0
2019-05-13 13:50:00,211.91,212.2,211.77,212.05,3300.0,202.4965,202.7736,202.3627,202.6303,3300.0
2019-05-13 13:55:00,212.03,212.18,212.03,212.18,900.0,202.6112,202.7545,202.6112,202.7545,900.0
2019-05-13 14:00:00,212.07,212.36,212.01,212.2,3800.0,202.6494,202.9265,202.5921,202.7736,3800.0
2019-05-13 14:05:00,212.3,212.51,212.08,212.08,3200.0,202.8692,203.0698,202.6589,202.6589,3200.0
2019-05-13 14:10:00,212.11,212.11,211.69,211.76,3500.0,202.6876,202.6876,202.2863,202.3532,3500.0
2019-05-13 14:15:00,211.69,211.89,211.49,211.54,3100.0,202.2863,202.4774,202.0952,202.1429,3100.0
2019-05-13 14:20:00,211.6,211.92,211.58,211.86,5565.0,202.2003,202.5061,202.1812,202.4487,5565.0
2019-05-13 14:25:00,211.92,212.35,211.92,212.01,9400.0,202.5061,202.917,202.5061,202.5921,9400.0
2019-05-13 14:30:00,212.12,212.23,211.85,211.98,4000.0,202.6972,202.8023,202.4392,202.5634,4000.0
2019-05-13 14:35:00,212.0,212.69,211.88,212.52,17905.0,202.5825,203.2419,202.4678,203.0794,17905.0
2019-05-13 14:40:00,212.54,212.72,211.96,212.09,3203.0,203.0985,203.2705,202.5443,202.6685,3203.0
2019-05-13 14:45:00,212.28,212.91,212.28,212.91,1700.0,202.8501,203.4521,202.8501,203.4521,1700.0
2019-05-13 14:50:00,212.93,213.23,212.93,213.0,5100.0,203.4712,203.7579,203.4712,203.5381,5100.0
2019-05-13 14:55:00,212.91,213.05,212.69,212.69,3200.0,203.4521,203.5859,203.2419,203.2419,3200.0
2019-05-13 15:00:00,212.72,212.96,212.39,212.45,4315.0,203.2705,203.4999,202.9552,203.0125,4315.0
2019-05-13 15:05:00,212.4,212.7,212.3,212.46,4300.0,202.9647,203.2514,202.8692,203.0221,4300.0
2019-05-13 15:10:00,212.47,212.6,212.17,212.2,3400.0,203.0316,203.1558,202.745,202.7736,3400.0
2019-05-13 15:15:00,212.2,212.36,212.04,212.04,4067.0,202.7736,202.9265,202.6207,202.6207,4067.0
2019-05-13 15:20:00,212.12,212.6,212.12,212.42,3334.0,202.6972,203.1558,202.6972,202.9838,3334.0
2019-05-13 15:25:00,212.4,212.64,212.39,212.49,2515.0,202.9647,203.1941,202.9552,203.0507,2515.0
2019-05-13 15:30:00,212.46,212.46,212.05,212.37,5716.0,203.0221,203.0221,202.6303,202.9361,5716.0
2019-05-13 15:35:00,212.35,212.35,212.03,212.14,7258.0,202.917,202.917,202.6112,202.7163,7258.0
2019-05-13 15:40:00,212.27,212.57,212.27,212.51,9717.0,202.8405,203.1272,202.8405,203.0698,9717.0
2019-05-13 15:45:00,212.53,212.62,212.41,212.59,11883.0,203.089,203.175,202.9743,203.1463,11883.0
2019-05-13 15:50:00,212.64,212.66,212.11,212.37,25188.0,203.1941,203.2132,202.6876,202.9361,25188.0
2019-05-13 15:55:00,212.34,212.62,212.25,212.46,36471.0,202.9074,203.175,202.8214,203.0221,36471.0
2019-05-14 09:30:00,213.52,214.48,213.07,214.21,9069.0,204.035,204.9523,203.605,204.6943,9069.0
2019-05-14 09:35:00,214.22,215.17,214.07,214.91,12006.0,204.7039,205.6117,204.5605,205.3632,12006.0
2019-05-14 09:40:00,214.7,214.85,214.09,214.27,7441.0,205.1626,205.3059,204.5797,204.7517,7441.0
2019-05-14 09:45:00,214.18,214.23,212.84,212.94,8810.0,204.6657,204.7134,203.3852,203.4807,8810.0
2019-05-14 09:50:00,212.96,213.68,212.53,213.68,4944.0,203.4999,204.1879,203.089,204.1879,4944.0
2019-05-14 09:55:00,213.54,213.98,213.27,213.33,5730.0,204.0541,204.4745,203.7961,203.8534,5730.0
2019-05-14 10:00:00,213.16,213.98,213.16,213.73,5191.0,203.691,204.4745,203.691,204.2357,5191.0
2019-05-14 10:05:00,213.71,214.25,213.71,214.17,4517.0,204.2165,204.7326,204.2165,204.6561,4517.0
2019-05-14 10:10:00,214.06,214.29,213.97,214.12,3406.0,204.551,204.7708,204.465,204.6083,3406.0
2019-05-14 10:15:00,214.22,214.24,213.86,214.02,5853.0,204.7039,204.723,204.3599,204.5128,5853.0
2019-05-14 10:20:00,214.17,215.12,214.17,215.06,2336.0,204.6561,205.5639,204.6561,205.5066,2336.0
2019-05-14 10:25:00,215.12,215.58,214.88,215.52,1838.0,205.5639,206.0035,205.3346,205.9461,1838.0
2019-05-14 10:30:00,215.58,215.58,214.82,214.98,3100.0,206.0035,206.0035,205.2772,205.4301,3100.0
2019-05-14 10:35:00,214.97,215.02,214.62,214.99,3900.0,205.4206,205.4683,205.0861,205.4397,3900.0
2019-05-14 10:40:00,214.92,215.25,214.87,215.16,4350.0,205.3728,205.6881,205.325,205.6021,4350.0
2019-05-14 10:45:00,215.1,215.16,214.61,214.61,4100.0,205.5448,205.6021,205.0766,205.0766,4100.0
2019-05-14 10:50:00,214.5,214.82,214.33,214.82,7100.0,204.9714,205.2772,204.809,205.2772,7100.0
2019-05-14 10:55:00,214.79,214.79,214.54,214.74,4300.0,205.2486,205.2486,205.0097,205.2008,4300.0
2019-05-14 11:00:00,214.7,214.87,214.59,214.7,3522.0,205.1626,205.325,205.0574,205.1626,3522.0
2019-05-14 11:05:00,214.74,215.11,214.74,214.89,7121.0,205.2008,205.5543,205.2008,205.3441,7121.0
2019-05-14 11:10:00,214.96,215.05,214.81,214.99,3298.0,205.411,205.497,205.2677,205.4397,3298.0
2019-05-14 11:15:00,214.83,214.86,214.38,214.53,3422.0,205.2868,205.3155,204.8568,205.0001,3422.0
2019-05-14 11:20:00,214.47,214.95,214.47,214.87,3400.0,204.9428,205.4015,204.9428,205.325,3400.0
2019-05-14 11:25:00,214.85,214.97,214.79,214.97,1604.0,205.3059,205.4206,205.2486,205.4206,1604.0
2019-05-14 11:30:00,215.0,215.01,214.86,214.88,3003.0,205.4492,205.4588,205.3155,205.3346,3003.0
2019-05-14 11:35:00,214.88,215.05,214.88,214.96,3800.0,205.3346,205.497,205.3346,205.411,3800.0
2019-05-14 11:40:00,214.97,214.97,214.77,214.84,4931.0,205.4206,205.4206,205.2295,205.2963,4931.0
2019-05-14 11:45:00,214.87,215.08,214.68,214.69,12060.0,205.325,205.5257,205.1435,205.153,12060.0
2019-05-14 11:50:00,214.7,214.81,214.58,214.8,1810.0,205.1626,205.2677,205.0479,205.2581,1810.0
2019-05-14 11:55:00,214.8,214.94,214.68,214.83,3600.0,205.2581,205.3919,205.1435,205.2868,3600.0
2019-05-14 12:00:00,214.77,215.02,214.76,215.0,1500.0,205.2295,205.4683,205.2199,205.4492,1500.0
2019-05-14 12:05:00,215.08,215.08,214.69,214.7,2609.0,205.5257,205.5257,205.153,205.1626,2609.0
2019-05-14 12:10:00,214.68,214.93,214.67,214.92,2000.0,205.1435,205.3823,205.1339,205.3728,2000.0
2019-05-14 12:15:00,214.92,214.92,214.75,214.75,2136.0,205.3728,205.3728,205.2103,205.2103,2136.0
2019-05-14 12:20:00,214.82,215.05,214.82,215.05,3946.0,205.2772,205.497,205.2772,205.497,3946.0
2019-05-14 12:25:00,215.04,215.55,215.04,215.55,6334.0,205.4875,205.9748,205.4875,205.9748,6334.0
2019-05-14 12:30:00,215.55,215.97,215.55,215.81,9300.0,205.9748,206.3761,205.9748,206.2233,9300.0
2019-05-14 12:35:00,215.83,215.92,215.73,215.91,2675.0,206.2424,206.3284,206.1468,206.3188,2675.0
2019-05-14 12:40:00,215.95,216.25,215.95,216.05,3800.0,206.357,206.6437,206.357,206.4526,3800.0
2019-05-14 12:45:00,216.03,216.1,215.86,215.92,2700.0,206.4335,206.5004,206.271,206.3284,2700.0
2019-05-14 12:50:00,215.99,216.04,215.9,215.97,1300.0,206.3953,206.443,206.3093,206.3761,1300.0
2019-05-14 12:55:00,215.96,215.96,215.48,215.48,5700.0,206.3666,206.3666,205.9079,205.9079,5700.0
2019-05-14 13:00:00,215.45,215.56,215.33,215.37,2700.0,205.8792,205.9844,205.7646,205.8028,2700.0
2019-05-14 13:05:00,215.33,215.49,215.33,215.38,3154.0,205.7646,205.9175,205.7646,205.8124,3154.0
2019-05-14 13:10:00,215.44,216.02,215.43,216.02,2650.0,205.8697,206.4239,205.8601,206.4239,2650.0
2019-05-14 13:15:00,216.02,216.2,216.0,216.0,2901.0,206.4239,206.5959,206.4048,206.4048,2901.0
2019-05-14 13:20:00,216.02,216.25,216.02,216.25,1142.0,206.4239,206.6437,206.4239,206.6437,1142.0
2019-05-14 13:25:00,216.3,216.37,216.17,216.36,1600.0,206.6915,206.7584,206.5673,206.7488,1600.0
2019-05-14 13:30:00,216.37,216.67,216.37,216.41,2422.0,206.7584,207.0451,206.7584,206.7966,2422.0
2019-05-14 13:35:00,216.4,216.43,216.36,216.38,800.0,206.787,206.8157,206.7488,206.7679,800.0
2019-05-14 13:40:00,216.45,216.55,216.38,216.49,1200.0,206.8348,206.9304,206.7679,206.873,1200.0
2019-05-14 13:45:00,216.48,216.55,216.41,216.54,1962.0,206.8635,206.9304,206.7966,206.9208,1962.0
2019-05-14 13:50:00,216.66,216.87,216.66,216.71,2008.0,207.0355,207.2362,207.0355,207.0833,2008.0
2019-05-14 13:55:00,216.68,216.68,216.57,216.62,1513.0,207.0546,207.0546,206.9495,206.9973,1513.0
2019-05-14 14:00:00,216.68,216.73,216.38,216.4,2434.0,207.0546,207.1024,206.7679,206.787,2434.0
2019-05-14 14:05:00,216.35,216.38,215.96,216.04,3859.0,206.7393,206.7679,206.3666,206.443,3859.0
2019-05-14 14:10:00,216.04,216.09,215.97,216.07,1600.0,206.443,206.4908,206.3761,206.4717,1600.0
2019-05-14 14:15:00,216.07,216.15,215.89,215.89,3400.0,206.4717,206.5482,206.2997,206.2997,3400.0
2019-05-14 14:20:00,216.0,216.04,215.94,215.95,600.0,206.4048,206.443,206.3475,206.357,600.0
2019-05-14 14:25:00,215.95,216.06,215.91,215.94,3600.0,206.357,206.4621,206.3188,206.3475,3600.0
2019-05-14 14:30:00,215.84,215.87,215.59,215.75,4012.0,206.2519,206.2806,206.013,206.1659,4012.0
2019-05-14 14:35:00,215.74,215.79,215.6,215.7,3500.0,206.1564,206.2041,206.0226,206.1181,3500.0
2019-05-14 14:40:00,215.71,215.77,215.56,215.56,3828.0,206.1277,206.185,205.9844,205.9844,3828.0
2019-05-14 14:45:00,215.56,215.56,214.89,214.9,4600.0,205.9844,205.9844,205.3441,205.3537,4600.0
2019-05-14 14:50:00,214.98,214.99,214.85,214.85,1717.0,205.4301,205.4397,205.3059,205.3059,1717.0
2019-05-14 14:55:00,214.84,215.22,214.74,215.09,3700.0,205.2963,205.6595,205.2008,205.5352,3700.0
2019-05-14 15:00:00,215.07,215.57,215.07,215.57,2000.0,205.5161,205.9939,205.5161,205.9939,2000.0
2019-05-14 15:05:00,215.45,215.45,215.23,215.43,4734.0,205.8792,205.8792,205.669,205.8601,4734.0
2019-05-14 15:10:00,215.39,215.47,215.31,215.47,6039.0,205.8219,205.8984,205.7455,205.8984,6039.0
2019-05-14 15:15:00,215.46,215.69,215.41,215.69,1600.0,205.8888,206.1086,205.841,206.1086,1600.0
2019-05-14 15:20:00,215.82,215.82,215.65,215.69,5369.0,206.2328,206.2328,206.0704,206.1086,5369.0
2019-05-14 15:25:00,215.65,215.72,215.53,215.53,1800.0,206.0704,206.1373,205.9557,205.9557,1800.0
2019-05-14 15:30:00,215.56,215.69,215.19,215.23,8182.0,205.9844,206.1086,205.6308,205.669,8182.0
2019-05-14 15:35:00,215.19,215.25,214.95,214.95,3800.0,205.6308,205.6881,205.4015,205.4015,3800.0
2019-05-14 15:40:00,214.95,215.36,214.93,215.32,4700.0,205.4015,205.7932,205.3823,205.755,4700.0
2019-05-14 15:45:00,215.32,215.48,215.2,215.29,11488.0,205.755,205.9079,205.6404,205.7264,11488.0
2019-05-14 15:50:00,215.35,216.01,215.28,215.94,13919.0,205.7837,206.4144,205.7168,206.3475,13919.0
2019-05-14 15:55:00,215.93,216.01,215.44,215.66,38502.0,206.3379,206.4144,205.8697,206.0799,38502.0
2019-05-15 09:30:00,213.83,213.84,212.76,213.21,4396.0,204.3312,204.3408,203.3087,203.7388,4396.0
2019-05-15 09:35:00,213.19,214.31,213.02,213.77,16183.0,203.7196,204.7899,203.5572,204.2739,16183.0
2019-05-15 09:40:00,213.66,214.72,213.62,214.33,5774.0,204.1688,205.1817,204.1305,204.809,5774.0
2019-05-15 09:45:00,214.29,214.66,213.71,213.71,5989.0,204.7708,205.1243,204.2165,204.2165,5989.0
2019-05-15 09:50:00,213.55,214.1,213.45,214.08,2000.0,204.0636,204.5892,203.9681,204.5701,2000.0
2019-05-15 09:55:00,214.11,214.33,214.11,214.26,684.0,204.5988,204.809,204.5988,204.7421,684.0
2019-05-15 10:00:00,214.41,214.42,213.97,214.42,1500.0,204.8854,204.895,204.465,204.895,1500.0
2019-05-15 10:05:00,214.14,214.14,213.85,214.14,1250.0,204.6274,204.6274,204.3503,204.6274,1250.0
2019-05-15 10:10:00,214.02,214.68,213.86,214.55,2700.0,204.5128,205.1435,204.3599,205.0192,2700.0
2019-05-15 10:15:00,215.14,215.34,214.94,214.94,2000.0,205.583,205.7741,205.3919,205.3919,2000.0
2019-05-15 10:20:00,214.92,214.92,214.18,214.67,10159.0,205.3728,205.3728,204.6657,205.1339,10159.0
2019-05-15 10:25:00,214.89,215.01,214.56,215.01,3100.0,205.3441,205.4588,205.0288,205.4588,3100.0
2019-05-15 10:30:00,215.01,215.27,214.68,214.84,3600.0,205.4588,205.7072,205.1435,205.2963,3600.0
2019-05-15 10:35:00,214.94,214.99,214.79,214.87,600.0,205.3919,205.4397,205.2486,205.325,600.0
2019-05-15 10:40:00,214.94,215.51,214.92,215.51,2900.0,205.3919,205.9366,205.3728,205.9366,2900.0
2019-05-15 10:45:00,215.31,215.73,215.15,215.72,1400.0,205.7455,206.1468,205.5926,206.1373,1400.0
2019-05-15 10:50:00,215.94,215.94,215.49,215.62,2600.0,206.3475,206.3475,205.9175,206.0417,2600.0
2019-05-15 10:55:00,215.52,215.8,215.44,215.8,2000.0,205.9461,206.2137,205.8697,206.2137,2000.0
2019-05-15 11:00:00,215.59,215.82,215.11,215.63,39641.0,206.013,206.2328,205.5543,206.0513,39641.0
2019-05-15 11:05:00,215.63,215.8,215.31,215.52,21057.0,206.0513,206.2137,205.7455,205.9461,21057.0
2019-05-15 11:10:00,215.51,215.54,214.62,214.94,14441.0,205.9366,205.9652,205.0861,205.3919,14441.0
2019-05-15 11:15:00,215.13,215.33,215.11,215.33,1400.0,205.5735,205.7646,205.5543,205.7646,1400.0
2019-05-15 11:20:00,215.4,215.84,215.34,215.69,3606.0,205.8315,206.2519,205.7741,206.1086,3606.0
2019-05-15 11:25:00,215.75,216.07,215.69,215.94,3320.0,206.1659,206.4717,206.1086,206.3475,3320.0
2019-05-15 11:30:00,215.95,216.31,215.95,216.31,1100.0,206.357,206.701,206.357,206.701,1100.0
2019-05-15 11:35:00,216.27,216.47,216.21,216.31,1900.0,206.6628,206.8539,206.6055,206.701,1900.0
2019-05-15 11:40:00,216.37,216.93,216.37,216.93,2300.0,206.7584,207.2935,206.7584,207.2935,2300.0
2019-05-15 11:45:00,216.78,216.79,216.57,216.57,2200.0,207.1502,207.1597,206.9495,206.9495,2200.0
2019-05-15 11:50:00,216.55,216.7,216.55,216.61,1400.0,206.9304,207.0737,206.9304,206.9877,1400.0
2019-05-15 11:55:00,216.67,216.7,216.59,216.64,2600.0,207.0451,207.0737,206.9686,207.0164,2600.0
2019-05-15 12:00:00,216.6,217.08,216.59,217.08,4789.0,206.9782,207.4368,206.9686,207.4368,4789.0
2019-05-15 12:05:00,217.08,217.22,216.75,216.79,3701.0,207.4368,207.5706,207.1215,207.1597,3701.0
2019-05-15 12:10:00,216.73,216.81,216.54,216.81,1600.0,207.1024,207.1788,206.9208,207.1788,1600.0
2019-05-15 12:15:00,216.75,216.86,216.67,216.78,1192.0,207.1215,207.2266,207.0451,207.1502,1192.0
2019-05-15 12:20:00,216.84,216.96,216.83,216.83,1700.0,207.2075,207.3222,207.1979,207.1979,1700.0
2019-05-15 12:25:00,216.87,217.0,216.77,216.78,3302.0,207.2362,207.3604,207.1406,207.1502,3302.0
2019-05-15 12:30:00,216.82,216.95,216.82,216.93,1650.0,207.1884,207.3126,207.1884,207.2935,1650.0
2019-05-15 12:35:00,216.94,216.94,216.66,216.78,1700.0,207.3031,207.3031,207.0355,207.1502,1700.0
2019-05-15 12:40:00,216.68,216.94,216.68,216.94,1900.0,207.0546,207.3031,207.0546,207.3031,1900.0
2019-05-15 12:45:00,216.95,217.0,216.78,216.99,2500.0,207.3126,207.3604,207.1502,207.3508,2500.0
2019-05-15 12:50:00,216.87,216.94,216.73,216.87,1600.0,207.2362,207.3031,207.1024,207.2362,1600.0
2019-05-15 12:55:00,216.85,216.85,216.55,216.67,1500.0,207.2171,207.2171,206.9304,207.0451,1500.0
2019-05-15 13:00:00,216.8,216.99,216.78,216.83,1500.0,207.1693,207.3508,207.1502,207.1979,1500.0
2019-05-15 13:05:00,216.77,216.83,216.59,216.59,3300.0,207.1406,207.1979,206.9686,206.9686,3300.0
2019-05-15 13:10:00,216.65,216.67,216.51,216.51,700.0,207.0259,207.0451,206.8922,206.8922,700.0
2019-05-15 13:15:00,216.37,216.58,216.37,216.46,1400.0,206.7584,206.959,206.7584,206.8444,1400.0
2019-05-15 13:20:00,216.42,216.64,216.41,216.41,1200.0,206.8062,207.0164,206.7966,206.7966,1200.0
2019-05-15 13:25:00,216.52,216.67,216.52,216.55,2222.0,206.9017,207.0451,206.9017,206.9304,2222.0
2019-05-15 13:30:00,216.55,216.84,216.55,216.84,1307.0,206.9304,207.2075,206.9304,207.2075,1307.0
2019-05-15 13:35:00,216.83,216.88,216.75,216.88,1200.0,207.1979,207.2457,207.1215,207.2457,1200.0
2019-05-15 13:40:00,216.97,216.97,216.69,216.69,1846.0,207.3317,207.3317,207.0642,207.0642,1846.0
2019-05-15 13:45:00,216.89,217.0,216.89,216.95,4100.0,207.2553,207.3604,207.2553,207.3126,4100.0
2019-05-15 13:50:00,216.84,216.98,216.84,216.88,1205.0,207.2075,207.3413,207.2075,207.2457,1205.0
2019-05-15 13:55:00,217.0,217.18,217.0,217.18,800.0,207.3604,207.5324,207.3604,207.5324,800.0
2019-05-15 14:00:00,217.19,217.28,217.19,217.28,300.0,207.542,207.628,207.542,207.628,300.0
2019-05-15 14:05:00,217.27,217.44,217.26,217.26,3400.0,207.6184,207.7808,207.6088,207.6088,3400.0
2019-05-15 14:10:00,217.34,217.62,217.34,217.62,3865.0,207.6853,207.9529,207.6853,207.9529,3865.0
2019-05-15 14:15:00,217.62,217.68,217.44,217.44,2445.0,207.9529,208.0102,207.7808,207.7808,2445.0
2019-05-15 14:20:00,217.45,217.49,217.45,217.49,334.0,207.7904,207.8286,207.7904,207.8286,334.0
2019-05-15 14:25:00,217.58,217.58,217.31,217.4,4339.0,207.9146,207.9146,207.6566,207.7426,4339.0
2019-05-15 14:30:00,217.33,217.33,217.0,217.12,3684.0,207.6757,207.6757,207.3604,207.4751,3684.0
2019-05-15 14:35:00,217.19,217.39,217.02,217.1,2625.0,207.542,207.7331,207.3795,207.4559,2625.0
2019-05-15 14:40:00,217.09,217.23,217.08,217.19,1400.0,207.4464,207.5802,207.4368,207.542,1400.0
2019-05-15 14:45:00,217.2,217.32,217.2,217.32,900.0,207.5515,207.6662,207.5515,207.6662,900.0
2019-05-15 14:50:00,217.38,217.38,217.0,217.02,2639.0,207.7235,207.7235,207.3604,207.3795,2639.0
2019-05-15 14:55:00,217.0,217.08,216.96,217.0,1600.0,207.3604,207.4368,207.3222,207.3604,1600.0
2019-05-15 15:00:00,217.02,217.03,216.76,216.76,16788.0,207.3795,207.3891,207.1311,207.1311,16788.0
2019-05-15 15:05:00,216.9,216.95,216.79,216.95,2100.0,207.2648,207.3126,207.1597,207.3126,2100.0
2019-05-15 15:10:00,216.93,216.99,216.9,216.99,1730.0,207.2935,207.3508,207.2648,207.3508,1730.0
2019-05-15 15:15:00,216.96,216.98,216.91,216.98,1869.0,207.3222,207.3413,207.2744,207.3413,1869.0
2019-05-15 15:20:00,217.01,217.06,216.97,217.06,1915.0,207.3699,207.4177,207.3317,207.4177,1915.0
2019-05-15 15:25:00,217.08,217.4,217.08,217.28,5005.0,207.4368,207.7426,207.4368,207.628,5005.0
2019-05-15 15:30:00,217.19,217.31,217.16,217.25,3803.0,207.542,207.6566,207.5133,207.5993,3803.0
2019-05-15 15:35:00,217.25,217.25,217.08,217.17,4677.0,207.5993,207.5993,207.4368,207.5228,4677.0
2019-05-15 15:40:00,217.14,217.22,217.07,217.12,4985.0,207.4942,207.5706,207.4273,207.4751,4985.0
2019-05-15 15:45:00,217.09,217.22,217.05,217.17,7763.0,207.4464,207.5706,207.4082,207.5228,7763.0
2019-05-15 15:50:00,217.13,217.45,217.04,217.3,13937.0,207.4846,207.7904,207.3986,207.6471,13937.0
2019-05-15 15:55:00,217.3,217.4,217.0,217.3,59693.0,207.6471,207.7426,207.3604,207.6471,59693.0
2019-05-16 09:30:00,217.74,219.61,217.74,218.9,12487.0,208.0675,209.8545,208.0675,209.176,12487.0
2019-05-16 09:35:00,218.92,219.28,217.4,217.97,17400.0,209.1951,209.5391,207.7426,208.2873,17400.0
2019-05-16 09:40:00,218.15,218.72,217.87,218.14,10344.0,208.4593,209.004,208.1917,208.4498,10344.0
2019-05-16 09:45:00,218.34,218.68,217.93,218.38,6773.0,208.6409,208.9658,208.2491,208.6791,6773.0
2019-05-16 09:50:00,218.78,219.57,218.71,219.42,5600.0,209.0613,209.8162,208.9944,209.6729,5600.0
2019-05-16 09:55:00,219.37,219.37,218.68,218.87,2710.0,209.6251,209.6251,208.9658,209.1473,2710.0
2019-05-16 10:00:00,218.78,219.05,218.63,218.78,4000.0,209.0613,209.3193,208.918,209.0613,4000.0
2019-05-16 10:05:00,218.78,219.36,218.78,219.36,1120.0,209.0613,209.6156,209.0613,209.6156,1120.0
2019-05-16 10:10:00,219.27,219.57,218.62,218.83,3000.0,209.5296,209.8162,208.9084,209.1091,3000.0
2019-05-16 10:15:00,218.85,218.85,218.59,218.66,2960.0,209.1282,209.1282,208.8798,208.9467,2960.0
2019-05-16 10:20:00,218.66,219.12,218.5,218.94,2779.0,208.9467,209.3862,208.7938,209.2142,2779.0
2019-05-16 10:25:00,218.81,219.1,218.71,219.06,3106.0,209.09,209.3671,208.9944,209.3289,3106.0
2019-05-16 10:30:00,219.04,219.08,218.77,218.77,2100.0,209.3098,209.348,209.0518,209.0518,2100.0
2019-05-16 10:35:00,218.51,218.56,218.26,218.31,3600.0,208.8033,208.8511,208.5644,208.6122,3600.0
2019-05-16 10:40:00,218.47,218.88,218.3,218.79,5009.0,208.7651,209.1569,208.6026,209.0709,5009.0
2019-05-16 10:45:00,218.79,218.79,218.29,218.37,2387.0,209.0709,209.0709,208.5931,208.6695,2387.0
2019-05-16 10:50:00,218.38,218.77,218.37,218.67,2900.0,208.6791,209.0518,208.6695,208.9562,2900.0
2019-05-16 10:55:00,218.54,218.75,218.43,218.62,2900.0,208.832,209.0327,208.7269,208.9084,2900.0
2019-05-16 11:00:00,218.56,218.57,218.41,218.41,1500.0,208.8511,208.8606,208.7078,208.7078,1500.0
2019-05-16 11:05:00,218.44,218.44,218.15,218.16,2800.0,208.7364,208.7364,208.4593,208.4689,2800.0
2019-05-16 11:10:00,217.84,218.06,217.75,217.97,12352.0,208.1631,208.3733,208.0771,208.2873,12352.0
2019-05-16 11:15:00,217.98,218.58,217.8,218.58,2500.0,208.2969,208.8702,208.1249,208.8702,2500.0
2019-05-16 11:20:00,218.57,218.57,218.38,218.44,1725.0,208.8606,208.8606,208.6791,208.7364,1725.0
2019-05-16 11:25:00,218.41,218.41,218.19,218.21,3300.0,208.7078,208.7078,208.4975,208.5166,3300.0
2019-05-16 11:30:00,218.2,219.1,218.18,219.1,4705.0,208.5071,209.3671,208.488,209.3671,4705.0
2019-05-16 11:35:00,219.28,219.52,219.08,219.41,4065.0,209.5391,209.7684,209.348,209.6633,4065.0
2019-05-16 11:40:00,219.42,219.87,219.42,219.61,6656.0,209.6729,210.1029,209.6729,209.8545,6656.0
2019-05-16 11:45:00,219.38,219.41,219.08,219.08,1926.0,209.6347,209.6633,209.348,209.348,1926.0
2019-05-16 11:50:00,219.33,219.46,219.2,219.3,2800.0,209.5869,209.7111,209.4627,209.5582,2800.0
2019-05-16 11:55:00,219.35,219.83,219.35,219.66,3358.0,209.606,210.0647,209.606,209.9022,3358.0
2019-05-16 12:00:00,219.74,220.08,219.65,219.88,6910.0,209.9787,210.3036,209.8927,210.1125,6910.0
2019-05-16 12:05:00,219.9,220.18,219.87,220.13,15037.0,210.1316,210.3991,210.1029,210.3514,15037.0
2019-05-16 12:10:00,220.29,220.3,220.03,220.04,4171.0,210.5042,210.5138,210.2558,210.2653,4171.0
2019-05-16 12:15:00,220.08,220.34,220.06,220.28,1100.0,210.3036,210.552,210.2845,210.4947,1100.0
2019-05-16 12:20:00,220.3,220.41,220.13,220.2,2820.0,210.5138,210.6189,210.3514,210.4182,2820.0
2019-05-16 12:25:00,220.24,220.4,220.22,220.28,1049.0,210.4565,210.6094,210.4374,210.4947,1049.0
2019-05-16 12:30:00,220.33,220.53,220.31,220.53,2771.0,210.5425,210.7336,210.5234,210.7336,2771.0
2019-05-16 12:35:00,220.45,220.45,219.94,220.02,2700.0,210.6571,210.6571,210.1698,210.2462,2700.0
2019-05-16 12:40:00,220.0,220.12,219.78,219.88,2200.0,210.2271,210.3418,210.0169,210.1125,2200.0
2019-05-16 12:45:00,219.82,219.87,219.64,219.86,3476.0,210.0551,210.1029,209.8831,210.0933,3476.0
2019-05-16 12:50:00,219.78,219.91,219.25,219.47,3100.0,210.0169,210.1411,209.5104,209.7207,3100.0
2019-05-16 12:55:00,219.5,219.75,219.47,219.47,3242.0,209.7493,209.9882,209.7207,209.7207,3242.0
2019-05-16 13:00:00,219.52,219.7,219.52,219.58,4900.0,209.7684,209.9405,209.7684,209.8258,4900.0
2019-05-16 13:05:00,219.59,219.63,219.47,219.58,4410.0,209.8353,209.8736,209.7207,209.8258,4410.0
2019-05-16 13:10:00,219.56,219.72,219.38,219.42,5960.0,209.8067,209.9596,209.6347,209.6729,5960.0
2019-05-16 13:15:00,219.47,219.58,219.4,219.48,6552.0,209.7207,209.8258,209.6538,209.7302,6552.0
2019-05-16 13:20:00,219.52,219.54,219.42,219.5,1943.0,209.7684,209.7876,209.6729,209.7493,1943.0
2019-05-16 13:25:00,219.49,219.52,219.43,219.45,2872.0,209.7398,209.7684,209.6824,209.7016,2872.0
2019-05-16 13:30:00,219.43,219.53,219.35,219.53,1810.0,209.6824,209.778,209.606,209.778,1810.0
2019-05-16 13:35:00,219.54,219.73,219.4,219.73,3500.0,209.7876,209.9691,209.6538,209.9691,3500.0
2019-05-16 13:40:00,219.67,219.87,219.52,219.67,5538.0,209.9118,210.1029,209.7684,209.9118,5538.0
2019-05-16 13:45:00,219.63,219.9,219.62,219.81,2200.0,209.8736,210.1316,209.864,210.0456,2200.0
2019-05-16 13:50:00,219.86,220.07,219.78,220.06,2564.0,210.0933,210.294,210.0169,210.2845,2564.0
2019-05-16 13:55:00,219.97,220.18,219.9,220.16,2502.0,210.1985,210.3991,210.1316,210.38,2502.0
2019-05-16 14:00:00,220.1,220.15,219.92,219.92,2520.0,210.3227,210.3705,210.1507,210.1507,2520.0
2019-05-16 14:05:00,219.9,220.05,219.87,219.87,4461.0,210.1316,210.2749,210.1029,210.1029,4461.0
2019-05-16 14:10:00,219.76,219.86,219.4,219.55,67520.0,209.9978,210.0933,209.6538,209.7971,67520.0
2019-05-16 14:15:00,219.6,219.76,219.6,219.76,1300.0,209.8449,209.9978,209.8449,209.9978,1300.0
2019-05-16 14:20:00,219.82,220.34,219.78,220.31,3897.0,210.0551,210.552,210.0169,210.5234,3897.0
2019-05-16 14:25:00,220.37,220.64,220.37,220.64,4105.0,210.5807,210.8387,210.5807,210.8387,4105.0
2019-05-16 14:30:00,220.59,220.64,220.17,220.17,8312.0,210.7909,210.8387,210.3896,210.3896,8312.0
2019-05-16 14:35:00,220.24,220.24,219.96,220.12,5242.0,210.4565,210.4565,210.1889,210.3418,5242.0
2019-05-16 14:40:00,220.13,220.16,219.95,220.15,2300.0,210.3514,210.38,210.1793,210.3705,2300.0
2019-05-16 14:45:00,220.21,220.21,219.91,220.0,5244.0,210.4278,210.4278,210.1411,210.2271,5244.0
2019-05-16 14:50:00,220.11,220.28,219.95,220.03,9568.0,210.3322,210.4947,210.1793,210.2558,9568.0
2019-05-16 14:55:00,219.81,220.07,219.81,220.01,3921.0,210.0456,210.294,210.0456,210.2367,3921.0
2019-05-16 15:00:00,220.0,220.04,219.81,219.96,6415.0,210.2271,210.2653,210.0456,210.1889,6415.0
2019-05-16 15:05:00,220.03,220.11,219.74,219.76,5600.0,210.2558,210.3322,209.9787,209.9978,5600.0
2019-05-16 15:10:00,219.81,219.87,219.61,219.73,3273.0,210.0456,210.1029,209.8545,209.9691,3273.0
2019-05-16 15:15:00,219.68,219.79,219.54,219.79,6200.0,209.9213,210.0265,209.7876,210.0265,6200.0
2019-05-16 15:20:00,219.81,220.31,219.76,220.31,10994.0,210.0456,210.5234,209.9978,210.5234,10994.0
2019-05-16 15:25:00,220.31,220.59,220.25,220.59,8646.0,210.5234,210.7909,210.466,210.7909,8646.0
2019-05-16 15:30:00,220.5,220.5,219.7,220.03,18938.0,210.7049,210.7049,209.9405,210.2558,18938.0
2019-05-16 15:35:00,220.06,220.22,219.95,220.11,8391.0,210.2845,210.4374,210.1793,210.3322,8391.0
2019-05-16 15:40:00,220.19,220.3,219.87,219.99,11289.0,210.4087,210.5138,210.1029,210.2176,11289.0
2019-05-16 15:45:00,219.91,220.15,219.68,219.86,12398.0,210.1411,210.3705,209.9213,210.0933,12398.0
2019-05-16 15:50:00,219.91,219.93,219.65,219.77,19266.0,210.1411,210.1602,209.8927,210.0073,19266.0
2019-05-16 15:55:00,219.72,219.91,219.47,219.63,41868.0,209.9596,210.1411,209.7207,209.8736,41868.0
2019-05-17 09:30:00,217.91,218.59,217.38,218.59,12285.0,208.23,208.8798,207.7235,208.8798,12285.0
2019-05-17 09:35:00,218.73,218.97,218.52,218.62,3861.0,209.0135,209.2429,208.8129,208.9084,3861.0
2019-05-17 09:40:00,219.12,219.32,218.62,218.62,743.0,209.3862,209.5773,208.9084,208.9084,743.0
2019-05-17 09:45:00,218.18,218.83,218.16,218.83,7316.0,208.488,209.1091,208.4689,209.1091,7316.0
2019-05-17 09:50:00,218.7,218.7,217.81,218.3,2800.0,208.9849,208.9849,208.1344,208.6026,2800.0
2019-05-17 09:55:00,218.31,219.05,218.06,219.05,2431.0,208.6122,209.3193,208.3733,209.3193,2431.0
2019-05-17 10:00:00,219.18,219.65,218.91,218.91,3426.0,209.4436,209.8927,209.1855,209.1855,3426.0
2019-05-17 10:05:00,218.89,219.47,218.87,219.35,2700.0,209.1664,209.7207,209.1473,209.606,2700.0
2019-05-17 10:10:00,219.08,219.12,218.69,218.76,1900.0,209.348,209.3862,208.9753,209.0422,1900.0
2019-05-17 10:15:00,218.64,219.18,218.64,219.18,700.0,208.9275,209.4436,208.9275,209.4436,700.0
2019-05-17 10:20:00,219.23,219.49,219.15,219.38,2900.0,209.4913,209.7398,209.4149,209.6347,2900.0
2019-05-17 10:25:00,219.3,219.42,219.07,219.07,2500.0,209.5582,209.6729,209.3384,209.3384,2500.0
2019-05-17 10:30:00,219.08,219.4,219.08,219.34,1903.0,209.348,209.6538,209.348,209.5964,1903.0
2019-05-17 10:35:00,219.26,219.35,219.03,219.03,4021.0,209.52,209.606,209.3002,209.3002,4021.0
2019-05-17 10:40:00,219.13,219.13,218.84,219.1,1400.0,209.3958,209.3958,209.1187,209.3671,1400.0
2019-05-17 10:45:00,219.1,219.1,218.82,218.97,2674.0,209.3671,209.3671,209.0995,209.2429,2674.0
2019-05-17 10:50:00,218.94,219.47,218.76,219.47,4866.0,209.2142,209.7207,209.0422,209.7207,4866.0
2019-05-17 10:55:00,219.93,219.93,219.55,219.76,900.0,210.1602,210.1602,209.7971,209.9978,900.0
2019-05-17 11:00:00,219.79,219.91,219.74,219.85,800.0,210.0265,210.1411,209.9787,210.0838,800.0
2019-05-17 11:05:00,219.88,220.17,219.88,219.95,1113.0,210.1125,210.3896,210.1125,210.1793,1113.0
2019-05-17 11:10:00,219.93,220.22,219.93,220.05,600.0,210.1602,210.4374,210.1602,210.2749,600.0
2019-05-17 11:15:00,219.99,219.99,219.79,219.79,200.0,210.2176,210.2176,210.0265,210.0265,200.0
2019-05-17 11:20:00,219.85,219.85,219.58,219.6,1000.0,210.0838,210.0838,209.8258,209.8449,1000.0
2019-05-17 11:25:00,219.78,219.87,219.72,219.85,1200.0,210.0169,210.1029,209.9596,210.0838,1200.0
2019-05-17 11:30:00,219.85,220.12,219.85,220.04,6000.0,210.0838,210.3418,210.0838,210.2653,6000.0
2019-05-17 11:35:00,220.01,220.08,219.95,219.96,700.0,210.2367,210.3036,210.1793,210.1889,700.0
2019-05-17 11:40:00,219.89,219.89,219.59,219.59,800.0,210.122,210.122,209.8353,209.8353,800.0
2019-05-17 11:45:00,219.45,219.45,219.36,219.36,300.0,209.7016,209.7016,209.6156,209.6156,300.0
2019-05-17 11:50:00,219.27,219.7,219.27,219.68,1400.0,209.5296,209.9405,209.5296,209.9213,1400.0
2019-05-17 11:55:00,219.68,219.68,219.56,219.56,735.0,209.9213,209.9213,209.8067,209.8067,735.0
2019-05-17 12:00:00,219.56,219.69,219.41,219.41,1100.0,209.8067,209.9309,209.6633,209.6633,1100.0
2019-05-17 12:05:00,219.25,219.25,219.0,219.0,500.0,209.5104,209.5104,209.2715,209.2715,500.0
2019-05-17 12:10:00,218.98,219.31,218.98,219.16,1000.0,209.2524,209.5678,209.2524,209.4244,1000.0
2019-05-17 12:15:00,219.18,219.31,219.16,219.22,500.0,209.4436,209.5678,209.4244,209.4818,500.0
2019-05-17 12:20:00,219.37,219.47,219.3,219.38,1000.0,209.6251,209.7207,209.5582,209.6347,1000.0
2019-05-17 12:25:00,219.42,219.42,219.11,219.11,600.0,209.6729,209.6729,209.3767,209.3767,600.0
2019-05-17 12:30:00,219.14,219.21,218.82,218.82,1510.0,209.4053,209.4722,209.0995,209.0995,1510.0
2019-05-17 12:35:00,219.01,219.11,218.91,219.07,900.0,209.2811,209.3767,209.1855,209.3384,900.0
2019-05-17 12:40:00,219.09,219.41,219.09,219.31,975.0,209.3575,209.6633,209.3575,209.5678,975.0
2019-05-17 12:45:00,219.45,219.47,219.42,219.43,700.0,209.7016,209.7207,209.6729,209.6824,700.0
2019-05-17 12:50:00,219.4,219.4,219.4,219.4,100.0,209.6538,209.6538,209.6538,209.6538,100.0
2019-05-17 12:55:00,219.39,219.39,219.22,219.37,500.0,209.6442,209.6442,209.4818,209.6251,500.0
2019-05-17 13:00:00,219.58,219.67,219.47,219.47,988.0,209.8258,209.9118,209.7207,209.7207,988.0
2019-05-17 13:05:00,219.47,219.47,219.47,219.47,0.0,209.7207,209.7207,209.7207,209.7207,0.0
2019-05-17 13:10:00,219.72,219.72,219.48,219.48,11400.0,209.9596,209.9596,209.7302,209.7302,11400.0
2019-05-17 13:15:00,219.59,219.64,219.15,219.2,3300.0,209.8353,209.8831,209.4149,209.4627,3300.0
2019-05-17 13:20:00,219.19,219.33,219.19,219.25,700.0,209.4531,209.5869,209.4531,209.5104,700.0
2019-05-17 13:25:00,219.11,219.24,219.04,219.04,1700.0,209.3767,209.5009,209.3098,209.3098,1700.0
2019-05-17 13:30:00,218.99,219.12,218.9,219.09,1107.0,209.262,209.3862,209.176,209.3575,1107.0
2019-05-17 13:35:00,219.18,219.42,219.14,219.3,1600.0,209.4436,209.6729,209.4053,209.5582,1600.0
2019-05-17 13:40:00,219.33,219.33,219.15,219.29,442.0,209.5869,209.5869,209.4149,209.5487,442.0
2019-05-17 13:45:00,219.22,219.22,218.94,218.97,1600.0,209.4818,209.4818,209.2142,209.2429,1600.0
2019-05-17 13:50:00,219.0,219.01,218.84,219.01,500.0,209.2715,209.2811,209.1187,209.2811,500.0
2019-05-17 13:55:00,218.94,219.05,218.82,218.82,1100.0,209.2142,209.3193,209.0995,209.0995,1100.0
2019-05-17 14:00:00,218.8,219.0,218.8,219.0,1516.0,209.0804,209.2715,209.0804,209.2715,1516.0
2019-05-17 14:05:00,219.0,219.0,218.48,218.48,8358.0,209.2715,209.2715,208.7746,208.7746,8358.0
2019-05-17 14:10:00,218.5,218.57,218.4,218.42,1424.0,208.7938,208.8606,208.6982,208.7173,1424.0
2019-05-17 14:15:00,218.44,218.86,218.43,218.79,3528.0,208.7364,209.1378,208.7269,209.0709,3528.0
2019-05-17 14:20:00,218.69,218.69,218.45,218.45,1042.0,208.9753,208.9753,208.746,208.746,1042.0
2019-05-17 14:25:00,218.31,218.35,218.31,218.35,500.0,208.6122,208.6504,208.6122,208.6504,500.0
2019-05-17 14:30:00,218.25,218.4,218.15,218.28,2380.0,208.5549,208.6982,208.4593,208.5835,2380.0
2019-05-17 14:35:00,218.32,218.32,218.21,218.25,900.0,208.6218,208.6218,208.5166,208.5549,900.0
2019-05-17 14:40:00,218.24,218.43,218.05,218.34,3002.0,208.5453,208.7269,208.3637,208.6409,3002.0
2019-05-17 14:45:00,218.33,218.39,218.31,218.39,2168.0,208.6313,208.6886,208.6122,208.6886,2168.0
2019-05-17 14:50:00,218.58,218.59,218.39,218.39,900.0,208.8702,208.8798,208.6886,208.6886,900.0
2019-05-17 14:55:00,218.33,218.5,218.29,218.5,2932.0,208.6313,208.7938,208.5931,208.7938,2932.0
2019-05-17 15:00:00,218.45,218.51,217.81,217.81,3520.0,208.746,208.8033,208.1344,208.1344,3520.0
2019-05-17 15:05:00,217.69,217.82,217.49,217.56,1402.0,208.0197,208.144,207.8286,207.8955,1402.0
2019-05-17 15:10:00,217.39,217.47,217.19,217.37,8318.0,207.7331,207.8095,207.542,207.714,8318.0
2019-05-17 15:15:00,217.41,217.41,217.14,217.16,5547.0,207.7522,207.7522,207.4942,207.5133,5547.0
2019-05-17 15:20:00,217.16,217.2,216.96,217.03,11402.0,207.5133,207.5515,207.3222,207.3891,11402.0
2019-05-17 15:25:00,217.07,217.4,216.97,217.37,6866.0,207.4273,207.7426,207.3317,207.714,6866.0
2019-05-17 15:30:00,217.33,217.51,217.21,217.51,3500.0,207.6757,207.8477,207.5611,207.8477,3500.0
2019-05-17 15:35:00,217.65,217.98,217.39,217.39,2834.0,207.9815,208.2969,207.7331,207.7331,2834.0
2019-05-17 15:40:00,217.38,217.7,217.16,217.54,6235.0,207.7235,208.0293,207.5133,207.8764,6235.0
2019-05-17 15:45:00,217.6,217.7,217.46,217.68,4455.0,207.9337,208.0293,207.8,208.0102,4455.0
2019-05-17 15:50:00,217.64,217.67,217.37,217.37,12256.0,207.972,208.0006,207.714,207.714,12256.0
2019-05-17 15:55:00,217.49,217.64,217.28,217.52,23759.0,207.8286,207.972,207.628,207.8573,23759.0
2019-05-20 09:30:00,216.52,216.52,215.45,215.45,3221.0,206.9017,206.9017,205.8792,205.8792,3221.0
2019-05-20 09:35:00,216.07,216.6,215.66,216.17,4207.0,206.4717,206.9782,206.0799,206.5673,4207.0
2019-05-20 09:40:00,216.04,216.64,216.04,216.37,3600.0,206.443,207.0164,206.443,206.7584,3600.0
2019-05-20 09:45:00,216.66,217.47,216.66,216.83,8600.0,207.0355,207.8095,207.0355,207.1979,8600.0
2019-05-20 09:50:00,217.09,217.73,217.01,217.3,23480.0,207.4464,208.058,207.3699,207.6471,23480.0
2019-05-20 09:55:00,217.2,217.89,217.2,217.89,25179.0,207.5515,208.2109,207.5515,208.2109,25179.0
2019-05-20 10:00:00,217.89,217.96,217.52,217.73,5400.0,208.2109,208.2777,207.8573,208.058,5400.0
2019-05-20 10:05:00,217.84,218.05,217.3,217.34,4100.0,208.1631,208.3637,207.6471,207.6853,4100.0
2019-05-20 10:10:00,217.34,217.95,217.2,217.81,2635.0,207.6853,208.2682,207.5515,208.1344,2635.0
2019-05-20 10:15:00,217.82,218.2,217.69,217.93,3200.0,208.144,208.5071,208.0197,208.2491,3200.0
2019-05-20 10:20:00,217.74,217.92,217.39,217.92,1300.0,208.0675,208.2395,207.7331,208.2395,1300.0
2019-05-20 10:25:00,218.3,218.3,217.9,218.16,1300.0,208.6026,208.6026,208.2204,208.4689,1300.0
2019-05-20 10:30:00,218.17,218.78,218.14,218.7,4200.0,208.4784,209.0613,208.4498,208.9849,4200.0
2019-05-20 10:35:00,218.79,218.96,218.47,218.47,3100.0,209.0709,209.2333,208.7651,208.7651,3100.0
2019-05-20 10:40:00,218.5,218.69,218.26,218.46,4500.0,208.7938,208.9753,208.5644,208.7555,4500.0
2019-05-20 10:45:00,218.8,218.87,218.45,218.48,2600.0,209.0804,209.1473,208.746,208.7746,2600.0
2019-05-20 10:50:00,218.49,218.66,218.42,218.42,5475.0,208.7842,208.9467,208.7173,208.7173,5475.0
2019-05-20 10:55:00,218.4,218.97,218.39,218.9,1800.0,208.6982,209.2429,208.6886,209.176,1800.0
2019-05-20 11:00:00,218.92,219.11,218.68,218.78,1600.0,209.1951,209.3767,208.9658,209.0613,1600.0
2019-05-20 11:05:00,218.77,218.92,218.7,218.7,1500.0,209.0518,209.1951,208.9849,208.9849,1500.0
2019-05-20 11:10:00,218.72,218.81,218.65,218.69,1433.0,209.004,209.09,208.9371,208.9753,1433.0
2019-05-20 11:15:00,218.6,218.6,217.69,217.69,4100.0,208.8893,208.8893,208.0197,208.0197,4100.0
2019-05-20 11:20:00,217.65,217.92,217.56,217.92,4363.0,207.9815,208.2395,207.8955,208.2395,4363.0
2019-05-20 11:25:00,217.88,218.18,217.88,218.15,1400.0,208.2013,208.488,208.2013,208.4593,1400.0
2019-05-20 11:30:00,218.19,218.22,217.87,217.88,2100.0,208.4975,208.5262,208.1917,208.2013,2100.0
2019-05-20 11:35:00,217.84,217.86,217.24,217.78,2700.0,208.1631,208.1822,207.5897,208.1057,2700.0
2019-05-20 11:40:00,217.92,217.99,217.9,217.99,1170.0,208.2395,208.3064,208.2204,208.3064,1170.0
2019-05-20 11:45:00,218.01,218.33,218.0,218.12,2809.0,208.3255,208.6313,208.316,208.4306,2809.0
2019-05-20 11:50:00,218.12,218.3,218.0,218.19,15549.0,208.4306,208.6026,208.316,208.4975,15549.0
2019-05-20 11:55:00,218.23,218.58,218.23,218.58,2515.0,208.5358,208.8702,208.5358,208.8702,2515.0
2019-05-20 12:00:00,218.65,218.67,218.45,218.53,3300.0,208.9371,208.9562,208.746,208.8224,3300.0
2019-05-20 12:05:00,218.58,218.93,218.57,218.93,9924.0,208.8702,209.2047,208.8606,209.2047,9924.0
2019-05-20 12:10:00,218.99,219.11,218.92,219.11,4400.0,209.262,209.3767,209.1951,209.3767,4400.0
2019-05-20 12:15:00,219.08,219.56,219.0,219.0,9510.0,209.348,209.8067,209.2715,209.2715,9510.0
2019-05-20 12:20:00,219.0,219.34,218.94,219.03,4593.0,209.2715,209.5964,209.2142,209.3002,4593.0
2019-05-20 12:25:00,219.11,219.27,219.03,219.03,4033.0,209.3767,209.5296,209.3002,209.3002,4033.0
2019-05-20 12:30:00,219.11,219.14,218.47,218.69,3808.0,209.3767,209.4053,208.7651,208.9753,3808.0
2019-05-20 12:35:00,218.78,219.05,218.78,219.05,2300.0,209.0613,209.3193,209.0613,209.3193,2300.0
2019-05-20 12:40:00,219.02,219.02,218.51,218.52,1200.0,209.2907,209.2907,208.8033,208.8129,1200.0
2019-05-20 12:45:00,218.6,218.66,218.51,218.64,1400.0,208.8893,208.9467,208.8033,208.9275,1400.0
2019-05-20 12:50:00,218.72,218.73,218.5,218.5,1201.0,209.004,209.0135,208.7938,208.7938,1201.0
2019-05-20 12:55:00,218.44,218.51,218.36,218.36,1217.0,208.7364,208.8033,208.66,208.66,1217.0
2019-05-20 13:00:00,218.28,218.47,217.94,218.03,2612.0,208.5835,208.7651,208.2586,208.3446,2612.0
2019-05-20 13:05:00,218.15,218.25,218.12,218.15,800.0,208.4593,208.5549,208.4306,208.4593,800.0
2019-05-20 13:10:00,218.05,218.25,217.96,218.08,1300.0,208.3637,208.5549,208.2777,208.3924,1300.0
2019-05-20 13:15:00,218.21,218.27,218.21,218.26,800.0,208.5166,208.574,208.5166,208.5644,800.0
2019-05-20 13:20:00,218.2,218.2,217.9,217.95,1200.0,208.5071,208.5071,208.2204,208.2682,1200.0
2019-05-20 13:25:00,217.89,218.3,217.88,218.3,1800.0,208.2109,208.6026,208.2013,208.6026,1800.0
2019-05-20 13:30:00,218.3,218.34,218.25,218.25,921.0,208.6026,208.6409,208.5549,208.5549,921.0
2019-05-20 13:35:00,218.21,218.32,218.15,218.31,600.0,208.5166,208.6218,208.4593,208.6122,600.0
2019-05-20 13:40:00,218.24,218.26,218.17,218.26,1400.0,208.5453,208.5644,208.4784,208.5644,1400.0
2019-05-20 13:45:00,218.25,218.35,218.04,218.13,2500.0,208.5549,208.6504,208.3542,208.4402,2500.0
2019-05-20 13:50:00,218.02,218.02,217.8,217.86,2006.0,208.3351,208.3351,208.1249,208.1822,2006.0
2019-05-20 13:55:00,217.84,217.89,217.68,217.89,1510.0,208.1631,208.2109,208.0102,208.2109,1510.0
2019-05-20 14:00:00,217.9,218.21,217.9,218.09,2863.0,208.2204,208.5166,208.2204,208.402,2863.0
2019-05-20 14:05:00,218.14,218.14,217.77,217.9,3641.0,208.4498,208.4498,208.0962,208.2204,3641.0
2019-05-20 14:10:00,217.97,218.25,217.97,218.23,2100.0,208.2873,208.5549,208.2873,208.5358,2100.0
2019-05-20 14:15:00,218.13,218.24,218.13,218.13,1200.0,208.4402,208.5453,208.4402,208.4402,1200.0
2019-05-20 14:20:00,217.99,218.01,217.64,217.64,1204.0,208.3064,208.3255,207.972,207.972,1204.0
2019-05-20 14:25:00,217.69,217.95,217.68,217.9,1817.0,208.0197,208.2682,208.0102,208.2204,1817.0
2019-05-20 14:30:00,217.9,218.14,217.9,218.06,2100.0,208.2204,208.4498,208.2204,208.3733,2100.0
2019-05-20 14:35:00,217.99,218.0,217.65,217.65,800.0,208.3064,208.316,207.9815,207.9815,800.0
2019-05-20 14:40:00,217.8,218.02,217.8,218.02,900.0,208.1249,208.3351,208.1249,208.3351,900.0
2019-05-20 14:45:00,217.75,217.76,217.57,217.63,1006.0,208.0771,208.0866,207.9051,207.9624,1006.0
2019-05-20 14:50:00,217.75,217.8,217.49,217.51,900.0,208.0771,208.1249,207.8286,207.8477,900.0
2019-05-20 14:55:00,217.42,217.7,217.42,217.7,1800.0,207.7617,208.0293,207.7617,208.0293,1800.0
2019-05-20 15:00:00,217.75,217.85,217.58,217.75,4170.0,208.0771,208.1726,207.9146,208.0771,4170.0
2019-05-20 15:05:00,217.84,217.84,217.57,217.59,4400.0,208.1631,208.1631,207.9051,207.9242,4400.0
2019-05-20 15:10:00,217.6,217.6,217.28,217.48,4489.0,207.9337,207.9337,207.628,207.8191,4489.0
2019-05-20 15:15:00,217.56,217.72,217.51,217.72,2616.0,207.8955,208.0484,207.8477,208.0484,2616.0
2019-05-20 15:20:00,217.72,217.87,217.68,217.87,7000.0,208.0484,208.1917,208.0102,208.1917,7000.0
2019-05-20 15:25:00,217.87,218.11,217.7,218.11,5918.0,208.1917,208.4211,208.0293,208.4211,5918.0
2019-05-20 15:30:00,218.05,218.06,217.87,217.91,3923.0,208.3637,208.3733,208.1917,208.23,3923.0
2019-05-20 15:35:00,217.89,218.11,217.86,218.05,4317.0,208.2109,208.4211,208.1822,208.3637,4317.0
2019-05-20 15:40:00,218.06,218.07,217.89,217.93,1600.0,208.3733,208.3829,208.2109,208.2491,1600.0
2019-05-20 15:45:00,217.99,218.01,217.48,217.48,9851.0,208.3064,208.3255,207.8191,207.8191,9851.0
2019-05-20 15:50:00,217.55,217.71,217.5,217.64,7330.0,207.886,208.0389,207.8382,207.972,7330.0
2019-05-20 15:55:00,217.64,218.01,217.55,217.75,30052.0,207.972,208.3255,207.886,208.0771,30052.0
2019-05-21 09:30:00,218.42,219.81,218.42,219.81,3109.0,208.7173,210.0456,208.7173,210.0456,3109.0
2019-05-21 09:35:00,219.91,220.52,219.45,220.52,8631.0,210.1411,210.724,209.7016,210.724,8631.0
2019-05-21 09:40:00,220.59,221.02,220.41,220.96,2133.0,210.7909,211.2018,210.6189,211.1445,2133.0
2019-05-21 09:45:00,220.14,220.68,219.99,220.68,6436.0,210.3609,210.8769,210.2176,210.8769,6436.0
2019-05-21 09:50:00,220.39,220.53,219.8,220.14,2900.0,210.5998,210.7336,210.036,210.3609,2900.0
2019-05-21 09:55:00,220.04,220.79,220.01,220.79,2608.0,210.2653,210.982,210.2367,210.982,2608.0
2019-05-21 10:00:00,221.02,221.33,220.79,221.31,4600.0,211.2018,211.498,210.982,211.4789,4600.0
2019-05-21 10:05:00,221.36,221.56,221.16,221.23,4885.0,211.5267,211.7178,211.3356,211.4025,4885.0
2019-05-21 10:10:00,221.17,222.25,221.07,222.25,6850.0,211.3452,212.3772,211.2496,212.3772,6850.0
2019-05-21 10:15:00,222.35,222.7,222.09,222.09,4438.0,212.4727,212.8072,212.2243,212.2243,4438.0
2019-05-21 10:20:00,222.04,222.18,221.65,221.65,4130.0,212.1765,212.3103,211.8038,211.8038,4130.0
2019-05-21 10:25:00,221.64,221.93,221.55,221.93,1200.0,211.7943,212.0714,211.7083,212.0714,1200.0
2019-05-21 10:30:00,222.02,222.02,221.72,222.01,3100.0,212.1574,212.1574,211.8707,212.1478,3100.0
2019-05-21 10:35:00,222.05,222.06,221.13,221.38,7502.0,212.1861,212.1956,211.3069,211.5458,7502.0
2019-05-21 10:40:00,221.42,221.55,221.17,221.23,2979.0,211.584,211.7083,211.3452,211.4025,2979.0
2019-05-21 10:45:00,221.14,221.44,221.04,221.43,5315.0,211.3165,211.6032,211.2209,211.5936,5315.0
2019-05-21 10:50:00,221.54,221.68,221.46,221.56,3090.0,211.6987,211.8325,211.6223,211.7178,3090.0
2019-05-21 10:55:00,221.5,221.5,221.27,221.27,500.0,211.6605,211.6605,211.4407,211.4407,500.0
2019-05-21 11:00:00,221.37,221.41,220.52,220.52,4273.0,211.5363,211.5745,210.724,210.724,4273.0
2019-05-21 11:05:00,220.67,221.12,220.65,220.94,5258.0,210.8674,211.2974,210.8483,211.1254,5258.0
2019-05-21 11:10:00,220.82,220.86,220.49,220.86,5280.0,211.0107,211.0489,210.6954,211.0489,5280.0
2019-05-21 11:15:00,220.9,221.23,220.71,220.91,2050.0,211.0871,211.4025,210.9056,211.0967,2050.0
2019-05-21 11:20:00,220.73,220.8,220.7,220.76,1410.0,210.9247,210.9916,210.896,210.9534,1410.0
2019-05-21 11:25:00,220.74,220.98,220.66,220.78,2300.0,210.9343,211.1636,210.8578,210.9725,2300.0
2019-05-21 11:30:00,220.76,220.87,220.67,220.67,1100.0,210.9534,211.0585,210.8674,210.8674,1100.0
2019-05-21 11:35:00,220.63,220.76,220.57,220.64,2425.0,210.8291,210.9534,210.7718,210.8387,2425.0
2019-05-21 11:40:00,220.66,220.75,220.62,220.64,1300.0,210.8578,210.9438,210.8196,210.8387,1300.0
2019-05-21 11:45:00,220.64,220.78,220.63,220.71,700.0,210.8387,210.9725,210.8291,210.9056,700.0
2019-05-21 11:50:00,220.68,220.68,220.12,220.3,3027.0,210.8769,210.8769,210.3418,210.5138,3027.0
2019-05-21 11:55:00,220.22,220.5,220.16,220.5,2443.0,210.4374,210.7049,210.38,210.7049,2443.0
2019-05-21 12:00:00,220.5,220.6,220.32,220.41,2519.0,210.7049,210.8005,210.5329,210.6189,2519.0
2019-05-21 12:05:00,220.48,220.81,220.48,220.68,2313.0,210.6858,211.0011,210.6858,210.8769,2313.0
2019-05-21 12:10:00,220.63,220.79,220.45,220.46,2330.0,210.8291,210.982,210.6571,210.6667,2330.0
2019-05-21 12:15:00,220.62,220.66,220.25,220.25,1200.0,210.8196,210.8578,210.466,210.466,1200.0
2019-05-21 12:20:00,220.27,220.42,220.25,220.25,1675.0,210.4851,210.6285,210.466,210.466,1675.0
2019-05-21 12:25:00,220.16,220.44,220.1,220.36,1200.0,210.38,210.6476,210.3227,210.5711,1200.0
2019-05-21 12:30:00,220.4,220.56,220.34,220.51,2600.0,210.6094,210.7622,210.552,210.7145,2600.0
2019-05-21 12:35:00,220.47,220.47,220.19,220.27,1114.0,210.6762,210.6762,210.4087,210.4851,1114.0
2019-05-21 12:40:00,220.29,220.37,220.15,220.21,1600.0,210.5042,210.5807,210.3705,210.4278,1600.0
2019-05-21 12:45:00,220.1,220.1,219.92,220.07,1423.0,210.3227,210.3227,210.1507,210.294,1423.0
2019-05-21 12:50:00,220.0,220.04,219.79,219.79,1664.0,210.2271,210.2653,210.0265,210.0265,1664.0
2019-05-21 12:55:00,219.7,219.99,219.63,219.99,1300.0,209.9405,210.2176,209.8736,210.2176,1300.0
2019-05-21 13:00:00,220.07,220.13,220.0,220.08,3005.0,210.294,210.3514,210.2271,210.3036,3005.0
2019-05-21 13:05:00,220.01,220.2,220.0,220.19,3192.0,210.2367,210.4182,210.2271,210.4087,3192.0
2019-05-21 13:10:00,220.24,220.66,220.24,220.58,1700.0,210.4565,210.8578,210.4565,210.7814,1700.0
2019-05-21 13:15:00,220.53,220.55,220.43,220.55,1325.0,210.7336,210.7527,210.638,210.7527,1325.0
2019-05-21 13:20:00,220.5,220.52,220.49,220.52,400.0,210.7049,210.724,210.6954,210.724,400.0
2019-05-21 13:25:00,220.47,220.48,220.28,220.28,1100.0,210.6762,210.6858,210.4947,210.4947,1100.0
2019-05-21 13:30:00,220.25,220.53,220.25,220.53,1300.0,210.466,210.7336,210.466,210.7336,1300.0
2019-05-21 13:35:00,220.5,220.83,220.5,220.83,4589.0,210.7049,211.0203,210.7049,211.0203,4589.0
2019-05-21 13:40:00,220.84,220.88,220.72,220.82,3100.0,211.0298,211.068,210.9151,211.0107,3100.0
2019-05-21 13:45:00,220.84,221.07,220.78,221.07,500.0,211.0298,211.2496,210.9725,211.2496,500.0
2019-05-21 13:50:00,221.09,221.6,221.07,221.56,7962.0,211.2687,211.7561,211.2496,211.7178,7962.0
2019-05-21 13:55:00,221.47,221.53,221.3,221.43,2541.0,211.6318,211.6892,211.4694,211.5936,2541.0
2019-05-21 14:00:00,221.39,221.59,221.28,221.59,2094.0,211.5554,211.7465,211.4503,211.7465,2094.0
2019-05-21 14:05:00,221.51,221.54,221.37,221.43,2450.0,211.67,211.6987,211.5363,211.5936,2450.0
2019-05-21 14:10:00,221.43,221.47,221.23,221.37,2302.0,211.5936,211.6318,211.4025,211.5363,2302.0
2019-05-21 14:15:00,221.33,221.43,221.33,221.33,1528.0,211.498,211.5936,211.498,211.498,1528.0
2019-05-21 14:20:00,221.24,221.64,221.19,221.64,2400.0,211.412,211.7943,211.3643,211.7943,2400.0
2019-05-21 14:25:00,221.64,221.88,221.59,221.68,3224.0,211.7943,212.0236,211.7465,211.8325,3224.0
2019-05-21 14:30:00,221.56,221.58,221.45,221.52,1700.0,211.7178,211.7369,211.6127,211.6796,1700.0
2019-05-21 14:35:00,221.48,221.48,221.29,221.4,1100.0,211.6414,211.6414,211.4598,211.5649,1100.0
2019-05-21 14:40:00,221.43,221.64,221.41,221.44,2328.0,211.5936,211.7943,211.5745,211.6032,2328.0
2019-05-21 14:45:00,221.48,221.48,221.2,221.2,1656.0,211.6414,211.6414,211.3738,211.3738,1656.0
2019-05-21 14:50:00,221.17,221.17,221.0,221.01,800.0,211.3452,211.3452,211.1827,211.1923,800.0
2019-05-21 14:55:00,220.94,220.94,220.66,220.84,2200.0,211.1254,211.1254,210.8578,211.0298,2200.0
2019-05-21 15:00:00,220.69,220.75,220.65,220.71,800.0,210.8865,210.9438,210.8483,210.9056,800.0
2019-05-21 15:05:00,220.78,220.98,220.73,220.73,1800.0,210.9725,211.1636,210.9247,210.9247,1800.0
2019-05-21 15:10:00,220.79,220.93,220.77,220.85,2000.0,210.982,211.1158,210.9629,211.0394,2000.0
2019-05-21 15:15:00,220.79,220.94,220.74,220.93,1800.0,210.982,211.1254,210.9343,211.1158,1800.0
2019-05-21 15:20:00,220.86,220.89,220.7,220.79,1425.0,211.0489,211.0776,210.896,210.982,1425.0
2019-05-21 15:25:00,220.79,221.13,220.71,221.03,2200.0,210.982,211.3069,210.9056,211.2114,2200.0
2019-05-21 15:30:00,221.0,221.37,220.55,220.57,10140.0,211.1827,211.5363,210.7527,210.7718,10140.0
2019-05-21 15:35:00,220.63,220.83,220.6,220.83,3400.0,210.8291,211.0203,210.8005,211.0203,3400.0
2019-05-21 15:40:00,220.79,220.79,220.46,220.54,2756.0,210.982,210.982,210.6667,210.7431,2756.0
2019-05-21 15:45:00,220.54,220.62,220.48,220.48,4600.0,210.7431,210.8196,210.6858,210.6858,4600.0
2019-05-21 15:50:00,220.48,220.56,220.19,220.24,8027.0,210.6858,210.7622,210.4087,210.4565,8027.0
2019-05-21 15:55:00,220.19,220.52,220.16,220.39,14329.0,210.4087,210.724,210.38,210.5998,14329.0
2019-05-22 09:30:00,219.53,220.17,219.53,220.17,3376.0,209.778,210.3896,209.778,210.3896,3376.0
2019-05-22 09:35:00,219.99,219.99,218.44,218.53,4300.0,210.2176,210.2176,208.7364,208.8224,4300.0
2019-05-22 09:40:00,218.41,218.55,217.94,218.55,5856.0,208.7078,208.8415,208.2586,208.8415,5856.0
2019-05-22 09:45:00,218.66,218.9,218.29,218.78,9661.0,208.9467,209.176,208.5931,209.0613,9661.0
2019-05-22 09:50:00,218.75,219.02,218.46,219.02,1266.0,209.0327,209.2907,208.7555,209.2907,1266.0
2019-05-22 09:55:00,219.13,219.65,219.12,219.65,1458.0,209.3958,209.8927,209.3862,209.8927,1458.0
2019-05-22 10:00:00,219.72,219.75,219.37,219.46,1884.0,209.9596,209.9882,209.6251,209.7111,1884.0
2019-05-22 10:05:00,219.38,219.83,219.23,219.24,2128.0,209.6347,210.0647,209.4913,209.5009,2128.0
2019-05-22 10:10:00,219.24,219.37,218.87,219.37,3233.0,209.5009,209.6251,209.1473,209.6251,3233.0
2019-05-22 10:15:00,219.69,219.73,218.71,218.86,3550.0,209.9309,209.9691,208.9944,209.1378,3550.0
2019-05-22 10:20:00,218.84,218.84,218.34,218.58,3672.0,209.1187,209.1187,208.6409,208.8702,3672.0
2019-05-22 10:25:00,218.63,218.63,218.34,218.35,4909.0,208.918,208.918,208.6409,208.6504,4909.0
2019-05-22 10:30:00,218.55,218.61,218.33,218.44,3900.0,208.8415,208.8989,208.6313,208.7364,3900.0
2019-05-22 10:35:00,218.52,218.69,218.22,218.49,3970.0,208.8129,208.9753,208.5262,208.7842,3970.0
2019-05-22 10:40:00,218.58,218.63,218.02,218.02,2700.0,208.8702,208.918,208.3351,208.3351,2700.0
2019-05-22 10:45:00,218.11,218.32,217.98,217.98,900.0,208.4211,208.6218,208.2969,208.2969,900.0
2019-05-22 10:50:00,218.03,218.03,217.68,217.9,2200.0,208.3446,208.3446,208.0102,208.2204,2200.0
2019-05-22 10:55:00,217.81,217.95,217.67,217.91,2000.0,208.1344,208.2682,208.0006,208.23,2000.0
2019-05-22 11:00:00,217.97,217.99,217.61,217.69,2115.0,208.2873,208.3064,207.9433,208.0197,2115.0
2019-05-22 11:05:00,217.79,217.99,217.79,217.99,500.0,208.1153,208.3064,208.1153,208.3064,500.0
2019-05-22 11:10:00,218.01,218.36,217.95,218.36,1502.0,208.3255,208.66,208.2682,208.66,1502.0
2019-05-22 11:15:00,218.53,218.9,218.53,218.9,1884.0,208.8224,209.176,208.8224,209.176,1884.0
2019-05-22 11:20:00,218.72,219.09,218.71,218.95,3100.0,209.004,209.3575,208.9944,209.2238,3100.0
2019-05-22 11:25:00,219.0,219.21,218.9,219.21,383.0,209.2715,209.4722,209.176,209.4722,383.0
2019-05-22 11:30:00,219.18,219.43,218.48,218.55,7730.0,209.4436,209.6824,208.7746,208.8415,7730.0
2019-05-22 11:35:00,218.61,218.74,218.29,218.59,5972.0,208.8989,209.0231,208.5931,208.8798,5972.0
2019-05-22 11:40:00,218.75,219.06,218.35,218.35,1517.0,209.0327,209.3289,208.6504,208.6504,1517.0
2019-05-22 11:45:00,218.5,218.53,217.84,217.84,6925.0,208.7938,208.8224,208.1631,208.1631,6925.0
2019-05-22 11:50:00,218.01,218.2,217.83,218.2,5602.0,208.3255,208.5071,208.1535,208.5071,5602.0
2019-05-22 11:55:00,218.21,218.7,218.0,218.7,2507.0,208.5166,208.9849,208.316,208.9849,2507.0
2019-05-22 12:00:00,218.62,218.62,218.26,218.31,2897.0,208.9084,208.9084,208.5644,208.6122,2897.0
2019-05-22 12:05:00,218.14,218.23,217.59,217.59,3945.0,208.4498,208.5358,207.9242,207.9242,3945.0
2019-05-22 12:10:00,217.59,217.59,216.99,217.2,4351.0,207.9242,207.9242,207.3508,207.5515,4351.0
2019-05-22 12:15:00,217.18,217.18,216.65,216.88,2290.0,207.5324,207.5324,207.0259,207.2457,2290.0
2019-05-22 12:20:00,217.0,217.03,216.81,216.94,500.0,207.3604,207.3891,207.1788,207.3031,500.0
2019-05-22 12:25:00,216.86,216.91,216.42,216.57,3299.0,207.2266,207.2744,206.8062,206.9495,3299.0
2019-05-22 12:30:00,216.48,216.58,216.23,216.23,4600.0,206.8635,206.959,206.6246,206.6246,4600.0
2019-05-22 12:35:00,216.28,216.42,216.23,216.42,5345.0,206.6724,206.8062,206.6246,206.8062,5345.0
2019-05-22 12:40:00,216.44,216.44,216.3,216.31,982.0,206.8253,206.8253,206.6915,206.701,982.0
2019-05-22 12:45:00,216.2,216.2,216.13,216.13,400.0,206.5959,206.5959,206.529,206.529,400.0
2019-05-22 12:50:00,216.06,216.57,216.06,216.4,5368.0,206.4621,206.9495,206.4621,206.787,5368.0
2019-05-22 12:55:00,216.4,216.42,216.12,216.21,2868.0,206.787,206.8062,206.5195,206.6055,2868.0
2019-05-22 13:00:00,216.04,216.32,216.04,216.13,1300.0,206.443,206.7106,206.443,206.529,1300.0
2019-05-22 13:05:00,216.05,216.06,215.82,215.82,1962.0,206.4526,206.4621,206.2328,206.2328,1962.0
2019-05-22 13:10:00,215.65,215.92,215.63,215.75,1548.0,206.0704,206.3284,206.0513,206.1659,1548.0
2019-05-22 13:15:00,215.76,215.82,215.27,215.58,8290.0,206.1755,206.2328,205.7072,206.0035,8290.0
2019-05-22 13:20:00,215.59,215.67,215.25,215.52,3603.0,206.013,206.0895,205.6881,205.9461,3603.0
2019-05-22 13:25:00,215.54,215.99,215.42,215.85,1140.0,205.9652,206.3953,205.8506,206.2615,1140.0
2019-05-22 13:30:00,215.82,215.82,215.6,215.6,1150.0,206.2328,206.2328,206.0226,206.0226,1150.0
2019-05-22 13:35:00,215.6,215.6,215.47,215.47,1092.0,206.0226,206.0226,205.8984,205.8984,1092.0
2019-05-22 13:40:00,215.36,215.72,215.24,215.72,4696.0,205.7932,206.1373,205.6786,206.1373,4696.0
2019-05-22 13:45:00,215.53,215.59,215.48,215.5,1447.0,205.9557,206.013,205.9079,205.927,1447.0
2019-05-22 13:50:00,215.51,215.78,215.51,215.76,1522.0,205.9366,206.1946,205.9366,206.1755,1522.0
2019-05-22 13:55:00,215.66,215.98,215.5,215.9,7670.0,206.0799,206.3857,205.927,206.3093,7670.0
2019-05-22 14:00:00,215.88,216.05,215.78,215.78,3505.0,206.2901,206.4526,206.1946,206.1946,3505.0
2019-05-22 14:05:00,215.8,215.84,215.58,215.78,4069.0,206.2137,206.2519,206.0035,206.1946,4069.0
2019-05-22 14:10:00,215.81,215.82,215.41,215.41,7100.0,206.2233,206.2328,205.841,205.841,7100.0
2019-05-22 14:15:00,215.47,215.55,215.28,215.55,1742.0,205.8984,205.9748,205.7168,205.9748,1742.0
2019-05-22 14:20:00,215.68,215.72,215.63,215.64,1300.0,206.099,206.1373,206.0513,206.0608,1300.0
2019-05-22 14:25:00,215.63,215.86,215.63,215.86,707.0,206.0513,206.271,206.0513,206.271,707.0
2019-05-22 14:30:00,216.0,216.25,216.0,216.25,2408.0,206.4048,206.6437,206.4048,206.6437,2408.0
2019-05-22 14:35:00,216.33,216.33,216.01,216.05,1600.0,206.7202,206.7202,206.4144,206.4526,1600.0
2019-05-22 14:40:00,216.03,216.16,216.03,216.04,610.0,206.4335,206.5577,206.4335,206.443,610.0
2019-05-22 14:45:00,216.04,216.04,215.81,215.81,700.0,206.443,206.443,206.2233,206.2233,700.0
2019-05-22 14:50:00,215.8,216.04,215.74,215.95,2035.0,206.2137,206.443,206.1564,206.357,2035.0
2019-05-22 14:55:00,215.82,215.85,215.79,215.79,1150.0,206.2328,206.2615,206.2041,206.2041,1150.0
2019-05-22 15:00:00,215.77,215.88,215.57,215.69,3900.0,206.185,206.2901,205.9939,206.1086,3900.0
2019-05-22 15:05:00,215.78,215.78,215.42,215.64,1308.0,206.1946,206.1946,205.8506,206.0608,1308.0
2019-05-22 15:10:00,215.72,215.72,215.52,215.57,1600.0,206.1373,206.1373,205.9461,205.9939,1600.0
2019-05-22 15:15:00,215.53,215.63,215.46,215.54,1583.0,205.9557,206.0513,205.8888,205.9652,1583.0
2019-05-22 15:20:00,215.58,215.75,215.53,215.73,3996.0,206.0035,206.1659,205.9557,206.1468,3996.0
2019-05-22 15:25:00,215.8,215.96,215.65,215.65,3237.0,206.2137,206.3666,206.0704,206.0704,3237.0
2019-05-22 15:30:00,215.58,215.62,215.37,215.44,3861.0,206.0035,206.0417,205.8028,205.8697,3861.0
2019-05-22 15:35:00,215.37,215.61,215.2,215.53,3975.0,205.8028,206.0321,205.6404,205.9557,3975.0
2019-05-22 15:40:00,215.63,215.77,215.47,215.56,2898.0,206.0513,206.185,205.8984,205.9844,2898.0
2019-05-22 15:45:00,215.52,215.72,215.35,215.35,5640.0,205.9461,206.1373,205.7837,205.7837,5640.0
2019-05-22 15:50:00,215.4,215.62,215.4,215.47,13065.0,205.8315,206.0417,205.8315,205.8984,13065.0
2019-05-22 15:55:00,215.43,215.61,215.36,215.46,17402.0,205.8601,206.0321,205.7932,205.8888,17402.0
2019-05-23 09:30:00,213.51,213.83,212.86,212.99,4310.0,204.0254,204.3312,203.4043,203.5285,4310.0
2019-05-23 09:35:00,212.92,213.56,212.82,213.06,2025.0,203.4616,204.0732,203.3661,203.5954,2025.0
2019-05-23 09:40:00,212.89,212.89,211.48,211.86,4553.0,203.433,203.433,202.0856,202.4487,4553.0
2019-05-23 09:45:00,211.58,211.99,211.22,211.83,10245.0,202.1812,202.5729,201.8372,202.4201,10245.0
2019-05-23 09:50:00,211.61,212.19,211.21,212.06,9628.0,202.2098,202.7641,201.8276,202.6398,9628.0
2019-05-23 09:55:00,212.09,212.24,211.79,212.24,4100.0,202.6685,202.8118,202.3818,202.8118,4100.0
2019-05-23 10:00:00,212.36,212.61,212.22,212.37,2440.0,202.9265,203.1654,202.7927,202.9361,2440.0
2019-05-23 10:05:00,212.36,212.57,212.22,212.3,2100.0,202.9265,203.1272,202.7927,202.8692,2100.0
2019-05-23 10:10:00,212.66,212.98,212.65,212.83,1600.0,203.2132,203.519,203.2036,203.3756,1600.0
2019-05-23 10:15:00,212.98,213.08,212.72,212.89,2287.0,203.519,203.6145,203.2705,203.433,2287.0
2019-05-23 10:20:00,213.01,213.06,212.66,212.87,8500.0,203.5476,203.5954,203.2132,203.4139,8500.0
2019-05-23 10:25:00,212.82,213.0,212.5,212.92,4612.0,203.3661,203.5381,203.0603,203.4616,4612.0
2019-05-23 10:30:00,212.7,213.0,212.7,213.0,1712.0,203.2514,203.5381,203.2514,203.5381,1712.0
2019-05-23 10:35:00,213.0,213.12,212.89,212.99,2416.0,203.5381,203.6528,203.433,203.5285,2416.0
2019-05-23 10:40:00,213.1,213.2,212.97,213.16,4007.0,203.6336,203.7292,203.5094,203.691,4007.0
2019-05-23 10:45:00,213.16,213.3,213.05,213.23,1900.0,203.691,203.8248,203.5859,203.7579,1900.0
2019-05-23 10:50:00,213.36,213.89,213.36,213.88,1800.0,203.8821,204.3885,203.8821,204.379,1800.0
2019-05-23 10:55:00,214.05,214.05,213.72,213.93,2250.0,204.5414,204.5414,204.2261,204.4268,2250.0
2019-05-23 11:00:00,213.7,213.74,213.34,213.34,3478.0,204.207,204.2452,203.863,203.863,3478.0
2019-05-23 11:05:00,213.41,213.48,213.27,213.48,700.0,203.9299,203.9968,203.7961,203.9968,700.0
2019-05-23 11:10:00,213.51,213.54,212.91,212.99,1800.0,204.0254,204.0541,203.4521,203.5285,1800.0
2019-05-23 11:15:00,213.12,213.12,212.95,213.1,917.0,203.6528,203.6528,203.4903,203.6336,917.0
2019-05-23 11:20:00,212.89,213.0,212.79,212.92,1560.0,203.433,203.5381,203.3374,203.4616,1560.0
2019-05-23 11:25:00,212.93,213.02,212.64,212.64,3033.0,203.4712,203.5572,203.1941,203.1941,3033.0
2019-05-23 11:30:00,212.6,212.62,211.99,211.99,5000.0,203.1558,203.175,202.5729,202.5729,5000.0
2019-05-23 11:35:00,212.02,212.05,211.93,211.98,1300.0,202.6016,202.6303,202.5156,202.5634,1300.0
2019-05-23 11:40:00,211.97,211.97,211.59,211.75,3400.0,202.5538,202.5538,202.1907,202.3436,3400.0
2019-05-23 11:45:00,211.49,211.76,211.45,211.54,1100.0,202.0952,202.3532,202.0569,202.1429,1100.0
2019-05-23 11:50:00,211.63,211.67,211.01,211.01,2000.0,202.2289,202.2672,201.6365,201.6365,2000.0
2019-05-23 11:55:00,211.0,211.31,210.87,210.96,1908.0,201.6269,201.9232,201.5027,201.5887,1908.0
2019-05-23 12:00:00,210.99,211.22,210.99,211.22,900.0,201.6174,201.8372,201.6174,201.8372,900.0
2019-05-23 12:05:00,211.11,211.19,210.93,210.94,4202.0,201.732,201.8085,201.56,201.5696,4202.0
2019-05-23 12:10:00,210.93,211.08,210.93,211.05,400.0,201.56,201.7034,201.56,201.6747,400.0
2019-05-23 12:15:00,210.96,210.96,210.51,210.74,1700.0,201.5887,201.5887,201.1587,201.3785,1700.0
2019-05-23 12:20:00,210.71,210.75,210.61,210.7,4366.0,201.3498,201.388,201.2542,201.3403,4366.0
2019-05-23 12:25:00,210.7,211.08,210.68,211.08,1800.0,201.3403,201.7034,201.3211,201.7034,1800.0
2019-05-23 12:30:00,211.06,211.14,210.73,210.73,1800.0,201.6843,201.7607,201.3689,201.3689,1800.0
2019-05-23 12:35:00,210.84,211.31,210.84,210.98,5257.0,201.474,201.9232,201.474,201.6078,5257.0
2019-05-23 12:40:00,210.89,210.89,210.86,210.87,200.0,201.5218,201.5218,201.4931,201.5027,200.0
2019-05-23 12:45:00,210.84,210.89,210.73,210.89,900.0,201.474,201.5218,201.3689,201.5218,900.0
2019-05-23 12:50:00,210.74,210.74,210.47,210.47,600.0,201.3785,201.3785,201.1205,201.1205,600.0
2019-05-23 12:55:00,210.44,210.56,210.27,210.49,6515.0,201.0918,201.2065,200.9294,201.1396,6515.0
2019-05-23 13:00:00,210.49,210.69,210.21,210.24,2871.0,201.1396,201.3307,200.872,200.9007,2871.0
2019-05-23 13:05:00,210.35,210.4,210.35,210.4,400.0,201.0058,201.0536,201.0058,201.0536,400.0
2019-05-23 13:10:00,210.49,210.64,210.43,210.43,1400.0,201.1396,201.2829,201.0822,201.0822,1400.0
2019-05-23 13:15:00,210.39,210.51,210.29,210.29,600.0,201.044,201.1587,200.9485,200.9485,600.0
2019-05-23 13:20:00,210.42,210.54,210.25,210.54,1739.0,201.0727,201.1874,200.9102,201.1874,1739.0
2019-05-23 13:25:00,210.93,211.23,210.91,211.05,900.0,201.56,201.8467,201.5409,201.6747,900.0
2019-05-23 13:30:00,211.0,211.24,211.0,211.22,1150.0,201.6269,201.8563,201.6269,201.8372,1150.0
2019-05-23 13:35:00,211.15,211.41,211.15,211.26,812.0,201.7703,202.0187,201.7703,201.8754,812.0
2019-05-23 13:40:00,211.44,211.54,211.33,211.53,1942.0,202.0474,202.1429,201.9423,202.1334,1942.0
2019-05-23 13:45:00,211.53,211.67,211.53,211.62,900.0,202.1334,202.2672,202.1334,202.2194,900.0
2019-05-23 13:50:00,211.62,211.92,211.47,211.92,1300.0,202.2194,202.5061,202.076,202.5061,1300.0
2019-05-23 13:55:00,211.99,212.21,211.92,211.97,1900.0,202.5729,202.7832,202.5061,202.5538,1900.0
2019-05-23 14:00:00,211.96,212.09,211.74,211.74,3555.0,202.5443,202.6685,202.3341,202.3341,3555.0
2019-05-23 14:05:00,211.62,211.7,211.53,211.59,939.0,202.2194,202.2958,202.1334,202.1907,939.0
2019-05-23 14:10:00,211.57,211.81,211.57,211.81,2500.0,202.1716,202.4009,202.1716,202.4009,2500.0
2019-05-23 14:15:00,211.71,211.76,211.62,211.71,1400.0,202.3054,202.3532,202.2194,202.3054,1400.0
2019-05-23 14:20:00,211.81,211.86,211.69,211.69,1213.0,202.4009,202.4487,202.2863,202.2863,1213.0
2019-05-23 14:25:00,211.49,211.56,211.24,211.34,5664.0,202.0952,202.162,201.8563,201.9518,5664.0
2019-05-23 14:30:00,211.38,211.41,211.04,211.39,3100.0,201.99,202.0187,201.6651,201.9996,3100.0
2019-05-23 14:35:00,211.34,211.34,211.06,211.06,1001.0,201.9518,201.9518,201.6843,201.6843,1001.0
2019-05-23 14:40:00,211.1,211.22,210.95,211.05,6054.0,201.7225,201.8372,201.5791,201.6747,6054.0
2019-05-23 14:45:00,211.08,211.42,210.97,210.97,3135.0,201.7034,202.0283,201.5983,201.5983,3135.0
2019-05-23 14:50:00,211.0,211.04,210.74,210.75,4308.0,201.6269,201.6651,201.3785,201.388,4308.0
2019-05-23 14:55:00,210.61,210.81,210.54,210.76,2009.0,201.2542,201.4454,201.1874,201.3976,2009.0
2019-05-23 15:00:00,210.87,210.9,210.46,210.67,2767.0,201.5027,201.5314,201.1109,201.3116,2767.0
2019-05-23 15:05:00,210.63,210.68,210.16,210.2,4218.0,201.2734,201.3211,200.8242,200.8625,4218.0
2019-05-23 15:10:00,210.28,210.73,210.28,210.73,3600.0,200.9389,201.3689,200.9389,201.3689,3600.0
2019-05-23 15:15:00,210.67,211.01,210.45,211.0,4212.0,201.3116,201.6365,201.1014,201.6269,4212.0
2019-05-23 15:20:00,210.99,211.58,210.99,211.54,6928.0,201.6174,202.1812,201.6174,202.1429,6928.0
2019-05-23 15:25:00,211.59,212.32,211.59,212.21,9591.0,202.1907,202.8883,202.1907,202.7832,9591.0
2019-05-23 15:30:00,212.27,212.46,211.97,212.33,4466.0,202.8405,203.0221,202.5538,202.8978,4466.0
2019-05-23 15:35:00,212.43,212.69,212.39,212.44,4879.0,202.9934,203.2419,202.9552,203.003,4879.0
2019-05-23 15:40:00,212.4,212.47,212.18,212.44,4501.0,202.9647,203.0316,202.7545,203.003,4501.0
2019-05-23 15:45:00,212.41,212.63,212.31,212.36,10047.0,202.9743,203.1845,202.8787,202.9265,10047.0
2019-05-23 15:50:00,212.36,212.7,212.29,212.63,10747.0,202.9265,203.2514,202.8596,203.1845,10747.0
2019-05-23 15:55:00,212.63,212.95,212.48,212.8,19950.0,203.1845,203.4903,203.0412,203.347,19950.0
2019-05-24 09:30:00,213.16,213.97,213.16,213.97,6712.0,203.691,204.465,203.691,204.465,6712.0
2019-05-24 09:35:00,214.14,214.31,212.95,213.58,11383.0,204.6274,204.7899,203.4903,204.0923,11383.0
2019-05-24 09:40:00,213.21,213.93,213.0,213.64,1443.0,203.7388,204.4268,203.5381,204.1497,1443.0
2019-05-24 09:45:00,213.52,213.6,212.68,212.68,1400.0,204.035,204.1114,203.2323,203.2323,1400.0
2019-05-24 09:50:00,212.88,213.57,212.39,212.39,5300.0,203.4234,204.0828,202.9552,202.9552,5300.0
2019-05-24 09:55:00,212.56,212.75,212.31,212.59,3000.0,203.1176,203.2992,202.8787,203.1463,3000.0
2019-05-24 10:00:00,212.82,212.98,212.7,212.7,1200.0,203.3661,203.519,203.2514,203.2514,1200.0
2019-05-24 10:05:00,212.66,212.92,212.26,212.26,1200.0,203.2132,203.4616,202.831,202.831,1200.0
2019-05-24 10:10:00,212.44,212.5,212.24,212.29,2000.0,203.003,203.0603,202.8118,202.8596,2000.0
2019-05-24 10:15:00,212.17,212.57,212.17,212.57,400.0,202.745,203.1272,202.745,203.1272,400.0
2019-05-24 10:20:00,212.32,212.46,212.32,212.37,1200.0,202.8883,203.0221,202.8883,202.9361,1200.0
2019-05-24 10:25:00,212.39,212.39,211.81,211.81,1100.0,202.9552,202.9552,202.4009,202.4009,1100.0
2019-05-24 10:30:00,211.75,212.36,211.75,212.35,1200.0,202.3436,202.9265,202.3436,202.917,1200.0
2019-05-24 10:35:00,212.24,212.3,212.13,212.27,800.0,202.8118,202.8692,202.7067,202.8405,800.0
2019-05-24 10:40:00,212.3,212.3,211.88,212.18,2712.0,202.8692,202.8692,202.4678,202.7545,2712.0
2019-05-24 10:45:00,212.09,212.14,212.09,212.14,200.0,202.6685,202.7163,202.6685,202.7163,200.0
2019-05-24 10:50:00,211.81,212.15,211.36,211.54,2500.0,202.4009,202.7258,201.9709,202.1429,2500.0
2019-05-24 10:55:00,211.74,211.75,211.58,211.59,1300.0,202.3341,202.3436,202.1812,202.1907,1300.0
2019-05-24 11:00:00,211.71,211.86,211.37,211.37,3700.0,202.3054,202.4487,201.9805,201.9805,3700.0
2019-05-24 11:05:00,211.45,211.73,211.18,211.18,2700.0,202.0569,202.3245,201.7989,201.7989,2700.0
2019-05-24 11:10:00,211.18,211.22,211.07,211.22,1400.0,201.7989,201.8372,201.6938,201.8372,1400.0
2019-05-24 11:15:00,211.22,211.55,211.22,211.27,4424.0,201.8372,202.1525,201.8372,201.8849,4424.0
2019-05-24 11:20:00,211.38,211.4,210.85,210.85,10548.0,201.99,202.0092,201.4836,201.4836,10548.0
2019-05-24 11:25:00,210.9,210.9,210.51,210.58,3250.0,201.5314,201.5314,201.1587,201.2256,3250.0
2019-05-24 11:30:00,210.58,210.58,210.58,210.58,0.0,201.2256,201.2256,201.2256,201.2256,0.0
2019-05-24 11:35:00,210.8,211.15,210.75,210.89,2600.0,201.4358,201.7703,201.388,201.5218,2600.0
2019-05-24 11:40:00,210.86,210.93,210.81,210.81,1900.0,201.4931,201.56,201.4454,201.4454,1900.0
2019-05-24 11:45:00,210.84,210.84,210.63,210.65,5768.0,201.474,201.474,201.2734,201.2925,5768.0
2019-05-24 11:50:00,210.63,210.76,210.58,210.63,2757.0,201.2734,201.3976,201.2256,201.2734,2757.0
2019-05-24 11:55:00,210.65,210.66,210.29,210.61,5082.0,201.2925,201.302,200.9485,201.2542,5082.0
2019-05-24 12:00:00,210.6,210.73,210.55,210.73,1200.0,201.2447,201.3689,201.1969,201.3689,1200.0
2019-05-24 12:05:00,210.99,210.99,210.82,210.93,800.0,201.6174,201.6174,201.4549,201.56,800.0
2019-05-24 12:10:00,210.9,211.05,210.85,211.0,800.0,201.5314,201.6747,201.4836,201.6269,800.0
2019-05-24 12:15:00,211.06,211.57,211.05,211.29,4730.0,201.6843,202.1716,201.6747,201.904,4730.0
2019-05-24 12:20:00,211.3,211.39,211.17,211.39,700.0,201.9136,201.9996,201.7894,201.9996,700.0
2019-05-24 12:25:00,211.69,211.81,211.69,211.81,200.0,202.2863,202.4009,202.2863,202.4009,200.0
2019-05-24 12:30:00,211.98,211.98,211.76,211.88,800.0,202.5634,202.5634,202.3532,202.4678,800.0
2019-05-24 12:35:00,211.97,212.08,211.84,211.96,700.0,202.5538,202.6589,202.4296,202.5443,700.0
2019-05-24 12:40:00,212.01,212.12,211.91,212.12,1600.0,202.5921,202.6972,202.4965,202.6972,1600.0
2019-05-24 12:45:00,212.04,212.04,211.87,211.93,1100.0,202.6207,202.6207,202.4583,202.5156,1100.0
2019-05-24 12:50:00,212.0,212.05,211.97,212.03,1851.0,202.5825,202.6303,202.5538,202.6112,1851.0
2019-05-24 12:55:00,212.16,212.27,212.16,212.27,300.0,202.7354,202.8405,202.7354,202.8405,300.0
2019-05-24 13:00:00,212.56,212.64,212.36,212.43,1200.0,203.1176,203.1941,202.9265,202.9934,1200.0
2019-05-24 13:05:00,212.42,212.47,212.42,212.47,200.0,202.9838,203.0316,202.9838,203.0316,200.0
2019-05-24 13:10:00,212.5,212.5,212.13,212.24,2300.0,203.0603,203.0603,202.7067,202.8118,2300.0
2019-05-24 13:15:00,212.27,212.38,212.27,212.38,300.0,202.8405,202.9456,202.8405,202.9456,300.0
2019-05-24 13:20:00,212.28,212.31,212.23,212.31,600.0,202.8501,202.8787,202.8023,202.8787,600.0
2019-05-24 13:25:00,212.37,212.37,212.15,212.21,800.0,202.9361,202.9361,202.7258,202.7832,800.0
2019-05-24 13:30:00,212.23,212.44,212.23,212.3,700.0,202.8023,203.003,202.8023,202.8692,700.0
2019-05-24 13:35:00,212.27,212.27,212.15,212.21,600.0,202.8405,202.8405,202.7258,202.7832,600.0
2019-05-24 13:40:00,212.4,212.49,212.4,212.48,400.0,202.9647,203.0507,202.9647,203.0412,400.0
2019-05-24 13:45:00,212.59,212.75,212.59,212.75,200.0,203.1463,203.2992,203.1463,203.2992,200.0
2019-05-24 13:50:00,212.66,212.74,212.53,212.74,1066.0,203.2132,203.2896,203.089,203.2896,1066.0
2019-05-24 13:55:00,212.83,212.83,212.68,212.73,610.0,203.3756,203.3756,203.2323,203.2801,610.0
2019-05-24 14:00:00,212.73,212.88,212.73,212.88,1005.0,203.2801,203.4234,203.2801,203.4234,1005.0
2019-05-24 14:05:00,212.74,212.78,212.51,212.75,1521.0,203.2896,203.3279,203.0698,203.2992,1521.0
2019-05-24 14:10:00,212.71,212.71,212.47,212.47,1300.0,203.261,203.261,203.0316,203.0316,1300.0
2019-05-24 14:15:00,212.37,212.48,212.31,212.32,3400.0,202.9361,203.0412,202.8787,202.8883,3400.0
2019-05-24 14:20:00,212.31,212.54,212.31,212.43,800.0,202.8787,203.0985,202.8787,202.9934,800.0
2019-05-24 14:25:00,212.48,212.51,212.35,212.35,700.0,203.0412,203.0698,202.917,202.917,700.0
2019-05-24 14:30:00,212.37,212.46,212.28,212.3,1600.0,202.9361,203.0221,202.8501,202.8692,1600.0
2019-05-24 14:35:00,212.38,212.44,212.32,212.35,1235.0,202.9456,203.003,202.8883,202.917,1235.0
2019-05-24 14:40:00,212.46,212.46,212.39,212.39,200.0,203.0221,203.0221,202.9552,202.9552,200.0
2019-05-24 14:45:00,212.55,212.56,212.4,212.4,2363.0,203.1081,203.1176,202.9647,202.9647,2363.0
2019-05-24 14:50:00,212.22,212.3,212.16,212.21,900.0,202.7927,202.8692,202.7354,202.7832,900.0
2019-05-24 14:55:00,212.19,212.3,212.18,212.25,1000.0,202.7641,202.8692,202.7545,202.8214,1000.0
2019-05-24 15:00:00,212.31,212.72,212.31,212.72,1600.0,202.8787,203.2705,202.8787,203.2705,1600.0
2019-05-24 15:05:00,212.72,212.83,212.71,212.72,1850.0,203.2705,203.3756,203.261,203.2705,1850.0
2019-05-24 15:10:00,212.8,212.95,212.68,212.68,6800.0,203.347,203.4903,203.2323,203.2323,6800.0
2019-05-24 15:15:00,212.67,212.69,212.49,212.54,1900.0,203.2227,203.2419,203.0507,203.0985,1900.0
2019-05-24 15:20:00,212.49,212.49,212.35,212.45,1503.0,203.0507,203.0507,202.917,203.0125,1503.0
2019-05-24 15:25:00,212.4,212.6,212.4,212.6,1000.0,202.9647,203.1558,202.9647,203.1558,1000.0
2019-05-24 15:30:00,212.62,212.62,212.44,212.53,1877.0,203.175,203.175,203.003,203.089,1877.0
2019-05-24 15:35:00,212.55,212.56,212.15,212.15,4500.0,203.1081,203.1176,202.7258,202.7258,4500.0
2019-05-24 15:40:00,212.09,212.11,211.94,212.08,5650.0,202.6685,202.6876,202.5252,202.6589,5650.0
2019-05-24 15:45:00,212.13,212.33,212.13,212.28,5462.0,202.7067,202.8978,202.7067,202.8501,5462.0
2019-05-24 15:50:00,212.23,212.26,211.88,211.92,10938.0,202.8023,202.831,202.4678,202.5061,10938.0
2019-05-24 15:55:00,211.94,212.3,211.93,212.14,33866.0,202.5252,202.8692,202.5156,202.7163,33866.0
2019-05-28 09:30:00,213.25,213.25,213.01,213.01,2673.0,203.777,203.777,203.5476,203.5476,2673.0
2019-05-28 09:35:00,212.82,213.05,212.82,213.05,300.0,203.3661,203.5859,203.3661,203.5859,300.0
2019-05-28 09:40:00,213.33,213.33,212.72,212.9,7000.0,203.8534,203.8534,203.2705,203.4425,7000.0
2019-05-28 09:45:00,212.63,213.24,212.48,213.24,9100.0,203.1845,203.7674,203.0412,203.7674,9100.0
2019-05-28 09:50:00,213.29,213.44,212.9,213.06,14798.0,203.8152,203.9585,203.4425,203.5954,14798.0
2019-05-28 09:55:00,213.11,214.55,213.11,214.55,2100.0,203.6432,205.0192,203.6432,205.0192,2100.0
2019-05-28 10:00:00,214.54,214.56,213.56,213.67,4000.0,205.0097,205.0288,204.0732,204.1783,4000.0
2019-05-28 10:05:00,213.67,213.85,213.63,213.63,1528.0,204.1783,204.3503,204.1401,204.1401,1528.0
2019-05-28 10:10:00,213.39,213.39,213.15,213.17,1200.0,203.9108,203.9108,203.6814,203.7005,1200.0
2019-05-28 10:15:00,213.09,213.09,212.49,212.5,1579.0,203.6241,203.6241,203.0507,203.0603,1579.0
2019-05-28 10:20:00,212.43,212.46,212.01,212.22,2500.0,202.9934,203.0221,202.5921,202.7927,2500.0
2019-05-28 10:25:00,212.11,212.19,211.71,211.71,1600.0,202.6876,202.7641,202.3054,202.3054,1600.0
2019-05-28 10:30:00,211.66,211.71,211.22,211.42,4100.0,202.2576,202.3054,201.8372,202.0283,4100.0
2019-05-28 10:35:00,211.53,211.59,211.05,211.15,2673.0,202.1334,202.1907,201.6747,201.7703,2673.0
2019-05-28 10:40:00,211.15,211.23,210.98,211.02,2714.0,201.7703,201.8467,201.6078,201.646,2714.0
2019-05-28 10:45:00,211.0,211.1,210.8,211.01,2054.0,201.6269,201.7225,201.4358,201.6365,2054.0
2019-05-28 10:50:00,210.86,210.86,210.37,210.53,2212.0,201.4931,201.4931,201.0249,201.1778,2212.0
2019-05-28 10:55:00,210.67,210.67,210.18,210.45,2125.0,201.3116,201.3116,200.8434,201.1014,2125.0
2019-05-28 11:00:00,210.49,210.71,210.26,210.71,5352.0,201.1396,201.3498,200.9198,201.3498,5352.0
2019-05-28 11:05:00,210.82,211.14,210.69,210.69,7408.0,201.4549,201.7607,201.3307,201.3307,7408.0
2019-05-28 11:10:00,210.82,211.16,210.82,211.16,1723.0,201.4549,201.7798,201.4549,201.7798,1723.0
2019-05-28 11:15:00,211.07,211.21,210.62,210.97,4000.0,201.6938,201.8276,201.2638,201.5983,4000.0
2019-05-28 11:20:00,211.01,211.06,210.57,210.59,3105.0,201.6365,201.6843,201.216,201.2351,3105.0
2019-05-28 11:25:00,210.58,210.58,210.48,210.51,500.0,201.2256,201.2256,201.13,201.1587,500.0
2019-05-28 11:30:00,210.56,210.81,210.25,210.81,3652.0,201.2065,201.4454,200.9102,201.4454,3652.0
2019-05-28 11:35:00,210.75,210.99,210.73,210.81,2912.0,201.388,201.6174,201.3689,201.4454,2912.0
2019-05-28 11:40:00,210.88,211.07,210.79,210.79,3100.0,201.5123,201.6938,201.4263,201.4263,3100.0
2019-05-28 11:45:00,210.83,210.83,210.52,210.67,1000.0,201.4645,201.4645,201.1682,201.3116,1000.0
2019-05-28 11:50:00,210.62,210.62,210.37,210.49,6566.0,201.2638,201.2638,201.0249,201.1396,6566.0
2019-05-28 11:55:00,210.52,211.65,210.52,211.65,1100.0,201.1682,202.2481,201.1682,202.2481,1100.0
2019-05-28 12:00:00,211.51,211.73,211.45,211.73,800.0,202.1143,202.3245,202.0569,202.3245,800.0
2019-05-28 12:05:00,211.73,211.73,211.44,211.51,1466.0,202.3245,202.3245,202.0474,202.1143,1466.0
2019-05-28 12:10:00,211.96,212.43,211.96,212.43,500.0,202.5443,202.9934,202.5443,202.9934,500.0
2019-05-28 12:15:00,212.34,212.41,212.14,212.25,1100.0,202.9074,202.9743,202.7163,202.8214,1100.0
2019-05-28 12:20:00,212.13,212.13,211.89,212.13,1336.0,202.7067,202.7067,202.4774,202.7067,1336.0
2019-05-28 12:25:00,212.05,212.26,211.93,212.2,2000.0,202.6303,202.831,202.5156,202.7736,2000.0
2019-05-28 12:30:00,212.45,212.45,212.27,212.37,3967.0,203.0125,203.0125,202.8405,202.9361,3967.0
2019-05-28 12:35:00,212.3,212.3,212.0,212.09,2226.0,202.8692,202.8692,202.5825,202.6685,2226.0
2019-05-28 12:40:00,212.08,212.08,212.01,212.01,1070.0,202.6589,202.6589,202.5921,202.5921,1070.0
2019-05-28 12:45:00,211.89,212.52,211.89,212.52,600.0,202.4774,203.0794,202.4774,203.0794,600.0
2019-05-28 12:50:00,212.63,212.66,212.47,212.64,1738.0,203.1845,203.2132,203.0316,203.1941,1738.0
2019-05-28 12:55:00,212.5,212.5,212.15,212.26,6953.0,203.0603,203.0603,202.7258,202.831,6953.0
2019-05-28 13:00:00,212.28,212.28,211.84,211.84,1000.0,202.8501,202.8501,202.4296,202.4296,1000.0
2019-05-28 13:05:00,211.92,212.11,211.68,211.76,1435.0,202.5061,202.6876,202.2767,202.3532,1435.0
2019-05-28 13:10:00,211.8,211.88,211.58,211.63,2100.0,202.3914,202.4678,202.1812,202.2289,2100.0
2019-05-28 13:15:00,211.58,211.63,211.55,211.57,1010.0,202.1812,202.2289,202.1525,202.1716,1010.0
2019-05-28 13:20:00,211.48,211.54,211.32,211.38,5100.0,202.0856,202.1429,201.9327,201.99,5100.0
2019-05-28 13:25:00,211.32,211.43,211.24,211.39,3202.0,201.9327,202.0378,201.8563,201.9996,3202.0
2019-05-28 13:30:00,211.42,211.42,211.15,211.2,5500.0,202.0283,202.0283,201.7703,201.818,5500.0
2019-05-28 13:35:00,211.16,211.28,211.16,211.21,1200.0,201.7798,201.8945,201.7798,201.8276,1200.0
2019-05-28 13:40:00,211.24,211.34,211.23,211.3,600.0,201.8563,201.9518,201.8467,201.9136,600.0
2019-05-28 13:45:00,211.35,211.38,211.1,211.19,1603.0,201.9614,201.99,201.7225,201.8085,1603.0
2019-05-28 13:50:00,211.16,211.24,210.9,211.12,1800.0,201.7798,201.8563,201.5314,201.7416,1800.0
2019-05-28 13:55:00,210.99,211.13,210.89,211.13,1858.0,201.6174,201.7512,201.5218,201.7512,1858.0
2019-05-28 14:00:00,211.13,211.13,210.84,211.03,1731.0,201.7512,201.7512,201.474,201.6556,1731.0
2019-05-28 14:05:00,210.91,210.91,210.76,210.84,900.0,201.5409,201.5409,201.3976,201.474,900.0
2019-05-28 14:10:00,210.79,210.79,210.6,210.7,2675.0,201.4263,201.4263,201.2447,201.3403,2675.0
2019-05-28 14:15:00,210.63,210.64,210.49,210.55,1066.0,201.2734,201.2829,201.1396,201.1969,1066.0
2019-05-28 14:20:00,210.61,210.61,210.42,210.45,2664.0,201.2542,201.2542,201.0727,201.1014,2664.0
2019-05-28 14:25:00,210.36,210.38,210.28,210.36,600.0,201.0154,201.0345,200.9389,201.0154,600.0
2019-05-28 14:30:00,210.36,210.63,210.28,210.56,1922.0,201.0154,201.2734,200.9389,201.2065,1922.0
2019-05-28 14:35:00,210.58,210.58,210.36,210.4,4100.0,201.2256,201.2256,201.0154,201.0536,4100.0
2019-05-28 14:40:00,210.43,210.43,209.94,209.95,3700.0,201.0822,201.0822,200.614,200.6236,3700.0
2019-05-28 14:45:00,210.1,210.21,210.02,210.21,1774.0,200.7669,200.872,200.6905,200.872,1774.0
2019-05-28 14:50:00,210.05,210.34,210.05,210.16,3355.0,200.7191,200.9962,200.7191,200.8242,3355.0
2019-05-28 14:55:00,210.22,210.33,210.09,210.26,2000.0,200.8816,200.9867,200.7573,200.9198,2000.0
2019-05-28 15:00:00,210.13,210.25,209.9,210.01,1300.0,200.7956,200.9102,200.5758,200.6809,1300.0
2019-05-28 15:05:00,210.0,210.24,210.0,210.14,3200.0,200.6713,200.9007,200.6713,200.8051,3200.0
2019-05-28 15:10:00,210.22,210.23,210.08,210.15,3101.0,200.8816,200.8911,200.7478,200.8147,3101.0
2019-05-28 15:15:00,210.19,210.26,210.06,210.16,2902.0,200.8529,200.9198,200.7287,200.8242,2902.0
2019-05-28 15:20:00,210.05,210.14,209.98,210.09,1519.0,200.7191,200.8051,200.6522,200.7573,1519.0
2019-05-28 15:25:00,210.15,210.25,209.78,209.87,3961.0,200.8147,200.9102,200.4611,200.5471,3961.0
2019-05-28 15:30:00,209.81,209.88,209.59,209.59,1601.0,200.4898,200.5567,200.2796,200.2796,1601.0
2019-05-28 15:35:00,209.58,209.66,209.13,209.4,6466.0,200.27,200.3465,199.84,200.098,6466.0
2019-05-28 15:40:00,209.34,209.4,209.15,209.18,4672.0,200.0407,200.098,199.8591,199.8878,4672.0
2019-05-28 15:45:00,209.22,209.47,209.0,209.06,10076.0,199.926,200.1649,199.7158,199.7731,10076.0
2019-05-28 15:50:00,209.02,209.2,208.82,208.82,19700.0,199.7349,199.9069,199.5438,199.5438,19700.0
2019-05-28 15:55:00,208.94,209.06,208.54,208.57,27546.0,199.6584,199.7731,199.2762,199.3049,27546.0
2019-05-29 09:30:00,209.02,209.2,208.24,208.24,6679.0,199.7349,199.9069,198.9895,198.9895,6679.0
2019-05-29 09:35:00,208.66,208.9,208.3,208.3,1100.0,199.3909,199.6202,199.0469,199.0469,1100.0
2019-05-29 09:40:00,208.25,209.3,208.25,208.66,2703.0,198.9991,200.0024,198.9991,199.3909,2703.0
2019-05-29 09:45:00,208.65,208.75,208.13,208.37,13487.0,199.3813,199.4769,198.8844,199.1138,13487.0
2019-05-29 09:50:00,208.23,208.23,207.05,207.05,1408.0,198.98,198.98,197.8524,197.8524,1408.0
2019-05-29 09:55:00,207.03,207.61,207.03,207.28,2100.0,197.8333,198.3875,197.8333,198.0722,2100.0
2019-05-29 10:00:00,207.34,207.51,207.25,207.51,2087.0,198.1295,198.292,198.0435,198.292,2087.0
2019-05-29 10:05:00,207.64,207.94,207.45,207.94,3015.0,198.4162,198.7029,198.2346,198.7029,3015.0
2019-05-29 10:10:00,208.05,208.12,207.8,208.12,2200.0,198.808,198.8749,198.5691,198.8749,2200.0
2019-05-29 10:15:00,208.94,208.94,208.73,208.83,1838.0,199.6584,199.6584,199.4578,199.5533,1838.0
2019-05-29 10:20:00,209.26,209.6,209.19,209.6,2715.0,199.9642,200.2891,199.8973,200.2891,2715.0
2019-05-29 10:25:00,209.57,209.57,209.35,209.5,1400.0,200.2604,200.2604,200.0502,200.1936,1400.0
2019-05-29 10:30:00,209.6,209.74,209.53,209.6,1400.0,200.2891,200.4229,200.2222,200.2891,1400.0
2019-05-29 10:35:00,209.51,209.53,209.31,209.39,2391.0,200.2031,200.2222,200.012,200.0884,2391.0
2019-05-29 10:40:00,209.29,209.29,209.11,209.17,1221.0,199.9929,199.9929,199.8209,199.8782,1221.0
2019-05-29 10:45:00,208.82,209.06,208.8,209.04,1600.0,199.5438,199.7731,199.5247,199.754,1600.0
2019-05-29 10:50:00,209.13,209.13,208.82,209.0,800.0,199.84,199.84,199.5438,199.7158,800.0
2019-05-29 10:55:00,208.84,209.13,208.71,208.93,2067.0,199.5629,199.84,199.4387,199.6489,2067.0
2019-05-29 11:00:00,208.81,209.24,208.77,208.9,2300.0,199.5342,199.9451,199.496,199.6202,2300.0
2019-05-29 11:05:00,208.96,209.31,208.61,209.19,2200.0,199.6775,200.012,199.3431,199.8973,2200.0
2019-05-29 11:10:00,209.07,209.07,208.27,208.48,2600.0,199.7827,199.7827,199.0182,199.2189,2600.0
2019-05-29 11:15:00,208.53,208.58,208.27,208.27,800.0,199.2666,199.3144,199.0182,199.0182,800.0
2019-05-29 11:20:00,208.21,208.28,208.01,208.01,2421.0,198.9609,199.0278,198.7697,198.7697,2421.0
2019-05-29 11:25:00,207.98,208.31,207.94,208.31,4300.0,198.7411,199.0564,198.7029,199.0564,4300.0
2019-05-29 11:30:00,208.47,208.47,208.17,208.46,2404.0,199.2093,199.2093,198.9226,199.1998,2404.0
2019-05-29 11:35:00,208.42,208.47,208.12,208.12,2000.0,199.1615,199.2093,198.8749,198.8749,2000.0
2019-05-29 11:40:00,208.0,208.15,207.64,207.76,3010.0,198.7602,198.9035,198.4162,198.5309,3010.0
2019-05-29 11:45:00,207.87,208.02,207.87,207.99,3613.0,198.636,198.7793,198.636,198.7506,3613.0
2019-05-29 11:50:00,207.96,207.98,207.58,207.79,2872.0,198.722,198.7411,198.3588,198.5595,2872.0
2019-05-29 11:55:00,207.82,208.03,207.58,207.61,1900.0,198.5882,198.7889,198.3588,198.3875,1900.0
2019-05-29 12:00:00,207.66,207.88,207.51,207.83,7168.0,198.4353,198.6455,198.292,198.5977,7168.0
2019-05-29 12:05:00,207.77,208.31,207.77,208.3,2850.0,198.5404,199.0564,198.5404,199.0469,2850.0
2019-05-29 12:10:00,208.21,208.36,208.08,208.22,1800.0,198.9609,199.1042,198.8366,198.9704,1800.0
2019-05-29 12:15:00,208.3,208.44,208.09,208.34,1527.0,199.0469,199.1806,198.8462,199.0851,1527.0
2019-05-29 12:20:00,208.24,208.32,208.24,208.26,1571.0,198.9895,199.066,198.9895,199.0086,1571.0
2019-05-29 12:25:00,208.3,208.81,208.3,208.81,1300.0,199.0469,199.5342,199.0469,199.5342,1300.0
2019-05-29 12:30:00,208.7,208.9,208.69,208.86,2735.0,199.4291,199.6202,199.4195,199.582,2735.0
2019-05-29 12:35:00,208.88,208.92,208.73,208.75,2800.0,199.6011,199.6393,199.4578,199.4769,2800.0
2019-05-29 12:40:00,208.75,208.94,208.7,208.92,1602.0,199.4769,199.6584,199.4291,199.6393,1602.0
2019-05-29 12:45:00,209.04,209.13,209.01,209.05,1900.0,199.754,199.84,199.7253,199.7635,1900.0
2019-05-29 12:50:00,208.99,209.04,208.67,208.75,1100.0,199.7062,199.754,199.4004,199.4769,1100.0
2019-05-29 12:55:00,208.69,208.69,208.49,208.63,1400.0,199.4195,199.4195,199.2284,199.3622,1400.0
2019-05-29 13:00:00,208.63,208.69,208.27,208.27,1714.0,199.3622,199.4195,199.0182,199.0182,1714.0
2019-05-29 13:05:00,208.39,209.36,208.39,209.36,1400.0,199.1329,200.0598,199.1329,200.0598,1400.0
2019-05-29 13:10:00,209.37,209.67,209.23,209.51,1810.0,200.0693,200.356,199.9356,200.2031,1810.0
2019-05-29 13:15:00,209.41,209.46,209.11,209.22,1500.0,200.1076,200.1553,199.8209,199.926,1500.0
2019-05-29 13:20:00,209.26,209.29,209.08,209.29,1211.0,199.9642,199.9929,199.7922,199.9929,1211.0
2019-05-29 13:25:00,209.35,209.58,209.34,209.58,2000.0,200.0502,200.27,200.0407,200.27,2000.0
2019-05-29 13:30:00,209.47,209.76,209.47,209.71,1300.0,200.1649,200.442,200.1649,200.3942,1300.0
2019-05-29 13:35:00,209.7,209.85,209.7,209.85,600.0,200.3847,200.528,200.3847,200.528,600.0
2019-05-29 13:40:00,209.73,209.83,209.48,209.49,1400.0,200.4133,200.5089,200.1744,200.184,1400.0
2019-05-29 13:45:00,209.54,209.68,209.47,209.68,1411.0,200.2318,200.3656,200.1649,200.3656,1411.0
2019-05-29 13:50:00,209.82,209.82,209.54,209.54,1200.0,200.4993,200.4993,200.2318,200.2318,1200.0
2019-05-29 13:55:00,209.61,209.68,209.57,209.57,400.0,200.2987,200.3656,200.2604,200.2604,400.0
2019-05-29 14:00:00,209.5,209.71,209.5,209.71,800.0,200.1936,200.3942,200.1936,200.3942,800.0
2019-05-29 14:05:00,209.74,209.74,209.48,209.55,1400.0,200.4229,200.4229,200.1744,200.2413,1400.0
2019-05-29 14:10:00,209.38,209.46,209.2,209.2,1400.0,200.0789,200.1553,199.9069,199.9069,1400.0
2019-05-29 14:15:00,209.26,209.31,209.13,209.27,1535.0,199.9642,200.012,199.84,199.9738,1535.0
2019-05-29 14:20:00,209.17,209.39,209.08,209.34,5093.0,199.8782,200.0884,199.7922,200.0407,5093.0
2019-05-29 14:25:00,209.43,209.52,209.43,209.52,400.0,200.1267,200.2127,200.1267,200.2127,400.0
2019-05-29 14:30:00,209.51,209.57,209.15,209.33,2700.0,200.2031,200.2604,199.8591,200.0311,2700.0
2019-05-29 14:35:00,209.32,209.33,209.18,209.33,1512.0,200.0216,200.0311,199.8878,200.0311,1512.0
2019-05-29 14:40:00,209.18,209.18,208.85,208.96,1309.0,199.8878,199.8878,199.5724,199.6775,1309.0
2019-05-29 14:45:00,208.9,208.99,208.85,208.99,800.0,199.6202,199.7062,199.5724,199.7062,800.0
2019-05-29 14:50:00,208.89,208.89,208.71,208.88,1860.0,199.6107,199.6107,199.4387,199.6011,1860.0
2019-05-29 14:55:00,208.79,209.05,208.77,208.95,1601.0,199.5151,199.7635,199.496,199.668,1601.0
2019-05-29 15:00:00,208.88,208.88,208.43,208.67,1900.0,199.6011,199.6011,199.1711,199.4004,1900.0
2019-05-29 15:05:00,208.61,208.94,208.55,208.94,3720.0,199.3431,199.6584,199.2858,199.6584,3720.0
2019-05-29 15:10:00,208.89,209.04,208.79,209.0,1800.0,199.6107,199.754,199.5151,199.7158,1800.0
2019-05-29 15:15:00,209.04,209.05,208.84,208.99,2600.0,199.754,199.7635,199.5629,199.7062,2600.0
2019-05-29 15:20:00,209.01,209.19,208.89,209.09,1700.0,199.7253,199.8973,199.6107,199.8018,1700.0
2019-05-29 15:25:00,209.15,209.21,209.02,209.21,2400.0,199.8591,199.9164,199.7349,199.9164,2400.0
2019-05-29 15:30:00,209.15,209.73,209.09,209.73,8128.0,199.8591,200.4133,199.8018,200.4133,8128.0
2019-05-29 15:35:00,209.86,210.14,209.86,210.0,3890.0,200.5376,200.8051,200.5376,200.6713,3890.0
2019-05-29 15:40:00,210.02,210.24,210.02,210.04,5697.0,200.6905,200.9007,200.6905,200.7096,5697.0
2019-05-29 15:45:00,210.02,210.27,209.99,210.21,8617.0,200.6905,200.9294,200.6618,200.872,8617.0
2019-05-29 15:50:00,210.22,210.4,209.87,210.4,15235.0,200.8816,201.0536,200.5471,201.0536,15235.0
2019-05-29 15:55:00,210.46,210.61,210.36,210.36,36882.0,201.1109,201.2542,201.0154,201.0154,36882.0
2019-05-30 09:30:00,210.44,212.05,210.44,211.43,4185.0,201.0918,202.6303,201.0918,202.0378,4185.0
2019-05-30 09:35:00,211.23,213.0,211.22,212.63,6877.0,201.8467,203.5381,201.8372,203.1845,6877.0
2019-05-30 09:40:00,212.63,213.41,212.43,213.26,5120.0,203.1845,203.9299,202.9934,203.7865,5120.0
2019-05-30 09:45:00,212.85,213.2,212.24,212.69,2200.0,203.3947,203.7292,202.8118,203.2419,2200.0
2019-05-30 09:50:00,212.59,212.59,211.77,212.5,8000.0,203.1463,203.1463,202.3627,203.0603,8000.0
2019-05-30 09:55:00,212.53,212.98,212.53,212.85,14174.0,203.089,203.519,203.089,203.3947,14174.0
2019-05-30 10:00:00,212.75,212.83,212.5,212.75,7210.0,203.2992,203.3756,203.0603,203.2992,7210.0
2019-05-30 10:05:00,212.8,212.8,212.51,212.63,1600.0,203.347,203.347,203.0698,203.1845,1600.0
2019-05-30 10:10:00,212.55,212.58,212.1,212.1,1404.0,203.1081,203.1367,202.6781,202.6781,1404.0
2019-05-30 10:15:00,212.27,212.51,212.27,212.49,1300.0,202.8405,203.0698,202.8405,203.0507,1300.0
2019-05-30 10:20:00,212.48,212.69,212.47,212.68,2000.0,203.0412,203.2419,203.0316,203.2323,2000.0
2019-05-30 10:25:00,212.75,213.24,212.75,213.24,4823.0,203.2992,203.7674,203.2992,203.7674,4823.0
2019-05-30 10:30:00,213.19,213.26,212.89,213.23,2700.0,203.7196,203.7865,203.433,203.7579,2700.0
2019-05-30 10:35:00,213.41,213.47,213.03,213.07,2800.0,203.9299,203.9872,203.5667,203.605,2800.0
2019-05-30 10:40:00,213.08,213.24,212.88,213.03,2820.0,203.6145,203.7674,203.4234,203.5667,2820.0
2019-05-30 10:45:00,213.04,213.17,212.67,212.67,3122.0,203.5763,203.7005,203.2227,203.2227,3122.0
2019-05-30 10:50:00,212.62,212.62,211.86,211.88,2561.0,203.175,203.175,202.4487,202.4678,2561.0
2019-05-30 10:55:00,211.88,211.91,211.48,211.62,1500.0,202.4678,202.4965,202.0856,202.2194,1500.0
2019-05-30 11:00:00,211.54,211.54,211.02,211.27,1800.0,202.1429,202.1429,201.646,201.8849,1800.0
2019-05-30 11:05:00,211.37,211.49,211.3,211.49,4100.0,201.9805,202.0952,201.9136,202.0952,4100.0
2019-05-30 11:10:00,211.54,212.02,211.46,212.02,5925.0,202.1429,202.6016,202.0665,202.6016,5925.0
2019-05-30 11:15:00,212.12,212.16,211.73,211.73,1700.0,202.6972,202.7354,202.3245,202.3245,1700.0
2019-05-30 11:20:00,211.81,211.82,211.43,211.44,1400.0,202.4009,202.4105,202.0378,202.0474,1400.0
2019-05-30 11:25:00,211.4,211.63,211.4,211.41,1200.0,202.0092,202.2289,202.0092,202.0187,1200.0
2019-05-30 11:30:00,211.41,211.41,210.92,211.2,2140.0,202.0187,202.0187,201.5505,201.818,2140.0
2019-05-30 11:35:00,211.36,211.58,211.27,211.43,1098.0,201.9709,202.1812,201.8849,202.0378,1098.0
2019-05-30 11:40:00,211.35,211.49,211.3,211.43,800.0,201.9614,202.0952,201.9136,202.0378,800.0
2019-05-30 11:45:00,210.92,211.33,210.92,211.33,1911.0,201.5505,201.9423,201.5505,201.9423,1911.0
2019-05-30 11:50:00,211.27,211.27,210.92,210.92,1200.0,201.8849,201.8849,201.5505,201.5505,1200.0
2019-05-30 11:55:00,210.94,211.11,210.89,210.89,3600.0,201.5696,201.732,201.5218,201.5218,3600.0
2019-05-30 12:00:00,210.86,211.29,210.86,211.29,6100.0,201.4931,201.904,201.4931,201.904,6100.0
2019-05-30 12:05:00,211.23,211.3,211.11,211.23,1500.0,201.8467,201.9136,201.732,201.8467,1500.0
2019-05-30 12:10:00,211.16,211.28,211.09,211.18,731.0,201.7798,201.8945,201.7129,201.7989,731.0
2019-05-30 12:15:00,211.22,211.6,211.14,211.38,2780.0,201.8372,202.2003,201.7607,201.99,2780.0
2019-05-30 12:20:00,211.38,211.73,211.38,211.73,1812.0,201.99,202.3245,201.99,202.3245,1812.0
2019-05-30 12:25:00,211.8,211.9,211.63,211.72,1800.0,202.3914,202.4869,202.2289,202.3149,1800.0
2019-05-30 12:30:00,211.63,211.77,211.59,211.66,1200.0,202.2289,202.3627,202.1907,202.2576,1200.0
2019-05-30 12:35:00,211.8,212.11,211.76,212.01,1500.0,202.3914,202.6876,202.3532,202.5921,1500.0
2019-05-30 12:40:00,212.15,212.27,212.03,212.13,1300.0,202.7258,202.8405,202.6112,202.7067,1300.0
2019-05-30 12:45:00,212.21,212.3,212.15,212.3,300.0,202.7832,202.8692,202.7258,202.8692,300.0
2019-05-30 12:50:00,212.38,212.38,212.15,212.15,1202.0,202.9456,202.9456,202.7258,202.7258,1202.0
2019-05-30 12:55:00,212.15,212.16,212.03,212.14,660.0,202.7258,202.7354,202.6112,202.7163,660.0
2019-05-30 13:00:00,212.21,212.21,212.02,212.08,1300.0,202.7832,202.7832,202.6016,202.6589,1300.0
2019-05-30 13:05:00,212.04,212.06,211.84,212.01,1420.0,202.6207,202.6398,202.4296,202.5921,1420.0
2019-05-30 13:10:00,212.11,212.19,212.08,212.19,1000.0,202.6876,202.7641,202.6589,202.7641,1000.0
2019-05-30 13:15:00,212.29,212.36,212.19,212.19,1400.0,202.8596,202.9265,202.7641,202.7641,1400.0
2019-05-30 13:20:00,212.38,212.43,212.19,212.32,1600.0,202.9456,202.9934,202.7641,202.8883,1600.0
2019-05-30 13:25:00,212.53,212.53,212.51,212.52,200.0,203.089,203.089,203.0698,203.0794,200.0
2019-05-30 13:30:00,212.52,212.52,211.8,212.22,17252.0,203.0794,203.0794,202.3914,202.7927,17252.0
2019-05-30 13:35:00,212.05,212.05,211.86,211.92,2000.0,202.6303,202.6303,202.4487,202.5061,2000.0
2019-05-30 13:40:00,211.83,211.9,211.83,211.87,500.0,202.4201,202.4869,202.4201,202.4583,500.0
2019-05-30 13:45:00,211.88,211.9,211.82,211.9,300.0,202.4678,202.4869,202.4105,202.4869,300.0
2019-05-30 13:50:00,211.91,212.05,211.86,212.03,1100.0,202.4965,202.6303,202.4487,202.6112,1100.0
2019-05-30 13:55:00,212.15,212.16,212.01,212.01,1000.0,202.7258,202.7354,202.5921,202.5921,1000.0
2019-05-30 14:00:00,211.95,212.4,211.95,212.31,14553.0,202.5347,202.9647,202.5347,202.8787,14553.0
2019-05-30 14:05:00,212.31,212.42,212.23,212.32,11067.0,202.8787,202.9838,202.8023,202.8883,11067.0
2019-05-30 14:10:00,212.32,212.51,212.28,212.44,15214.0,202.8883,203.0698,202.8501,203.003,15214.0
2019-05-30 14:15:00,212.4,212.69,212.35,212.64,17870.0,202.9647,203.2419,202.917,203.1941,17870.0
2019-05-30 14:20:00,212.66,212.74,212.31,212.57,8628.0,203.2132,203.2896,202.8787,203.1272,8628.0
2019-05-30 14:25:00,212.51,212.69,212.43,212.59,12835.0,203.0698,203.2419,202.9934,203.1463,12835.0
2019-05-30 14:30:00,212.59,212.72,212.54,212.63,11596.0,203.1463,203.2705,203.0985,203.1845,11596.0
2019-05-30 14:35:00,212.68,212.68,212.14,212.26,13857.0,203.2323,203.2323,202.7163,202.831,13857.0
2019-05-30 14:40:00,212.29,212.66,211.91,211.93,13948.0,202.8596,203.2132,202.4965,202.5156,13948.0
2019-05-30 14:45:00,211.83,212.2,211.83,212.2,2300.0,202.4201,202.7736,202.4201,202.7736,2300.0
2019-05-30 14:50:00,212.19,212.38,212.03,212.34,2981.0,202.7641,202.9456,202.6112,202.9074,2981.0
2019-05-30 14:55:00,212.44,212.5,212.1,212.14,4200.0,203.003,203.0603,202.6781,202.7163,4200.0
2019-05-30 15:00:00,212.14,212.14,211.93,212.01,4400.0,202.7163,202.7163,202.5156,202.5921,4400.0
2019-05-30 15:05:00,212.07,212.27,211.75,211.75,4800.0,202.6494,202.8405,202.3436,202.3436,4800.0
2019-05-30 15:10:00,211.78,212.02,211.78,212.02,2230.0,202.3723,202.6016,202.3723,202.6016,2230.0
2019-05-30 15:15:00,211.93,212.05,211.63,211.63,6000.0,202.5156,202.6303,202.2289,202.2289,6000.0
2019-05-30 15:20:00,211.67,212.37,211.66,212.37,7947.0,202.2672,202.9361,202.2576,202.9361,7947.0
2019-05-30 15:25:00,212.34,212.34,211.51,212.05,11077.0,202.9074,202.9074,202.1143,202.6303,11077.0
2019-05-30 15:30:00,211.95,212.22,211.9,212.21,2321.0,202.5347,202.7927,202.4869,202.7832,2321.0
2019-05-30 15:35:00,212.25,212.82,212.25,212.77,11405.0,202.8214,203.3661,202.8214,203.3183,11405.0
2019-05-30 15:40:00,212.77,212.84,212.56,212.64,5053.0,203.3183,203.3852,203.1176,203.1941,5053.0
2019-05-30 15:45:00,212.68,212.85,212.58,212.85,10942.0,203.2323,203.3947,203.1367,203.3947,10942.0
2019-05-30 15:50:00,212.87,212.87,212.6,212.7,9920.0,203.4139,203.4139,203.1558,203.2514,9920.0
2019-05-30 15:55:00,212.74,212.81,212.52,212.55,18716.0,203.2896,203.3565,203.0794,203.1081,18716.0
2019-05-31 09:30:00,208.64,209.16,207.96,208.05,9473.0,199.8264,200.3244,199.1751,199.2613,9473.0
2019-05-31 09:35:00,207.55,207.89,205.58,206.39,21334.0,198.7824,199.1081,196.8956,197.6714,21334.0
2019-05-31 09:40:00,206.55,206.56,205.02,205.87,12320.0,197.8247,197.8343,196.3593,197.1734,12320.0
2019-05-31 09:45:00,206.11,206.89,205.99,206.0,13184.0,197.4033,198.1503,197.2883,197.2979,13184.0
2019-05-31 09:50:00,206.0,206.0,205.04,205.39,15115.0,197.2979,197.2979,196.3785,196.7137,15115.0
2019-05-31 09:55:00,205.48,205.85,205.23,205.84,6833.0,196.7999,197.1542,196.5604,197.1447,6833.0
2019-05-31 10:00:00,205.97,206.44,205.96,206.37,8113.0,197.2692,197.7193,197.2596,197.6523,8113.0
2019-05-31 10:05:00,206.38,206.63,205.91,206.0,7460.0,197.6619,197.9013,197.2117,197.2979,7460.0
2019-05-31 10:10:00,205.84,206.24,205.77,206.24,2812.0,197.1447,197.5278,197.0776,197.5278,2812.0
2019-05-31 10:15:00,206.38,206.81,206.37,206.45,3148.0,197.6619,198.0737,197.6523,197.7289,3148.0
2019-05-31 10:20:00,206.24,206.66,206.18,206.66,1971.0,197.5278,197.93,197.4703,197.93,1971.0
2019-05-31 10:25:00,207.11,207.82,207.11,207.57,7310.0,198.361,199.041,198.361,198.8016,7310.0
2019-05-31 10:30:00,207.36,208.11,207.35,208.11,1700.0,198.6005,199.3188,198.5909,199.3188,1700.0
2019-05-31 10:35:00,207.98,208.35,207.78,208.26,5100.0,199.1943,199.5486,199.0027,199.4624,5100.0
2019-05-31 10:40:00,208.26,208.64,207.88,208.64,5350.0,199.4624,199.8264,199.0985,199.8264,5350.0
2019-05-31 10:45:00,208.51,209.13,208.5,209.13,2413.0,199.7019,200.2957,199.6923,200.2957,2413.0
2019-05-31 10:50:00,209.02,209.63,209.0,209.15,7048.0,200.1903,200.7746,200.1712,200.3148,7048.0
2019-05-31 10:55:00,209.25,209.61,209.15,209.55,5087.0,200.4106,200.7554,200.3148,200.6979,5087.0
2019-05-31 11:00:00,209.49,209.91,209.38,209.65,5900.0,200.6405,201.0427,200.5351,200.7937,5900.0
2019-05-31 11:05:00,209.65,210.01,209.65,210.0,9512.0,200.7937,201.1385,200.7937,201.1289,9512.0
2019-05-31 11:10:00,210.06,210.07,209.53,209.66,3914.0,201.1864,201.196,200.6788,200.8033,3914.0
2019-05-31 11:15:00,209.66,210.26,209.65,210.26,4159.0,200.8033,201.378,200.7937,201.378,4159.0
2019-05-31 11:20:00,210.21,210.66,210.21,210.38,3378.0,201.3301,201.7611,201.3301,201.4929,3378.0
2019-05-31 11:25:00,210.12,210.38,210.11,210.21,4100.0,201.2439,201.4929,201.2343,201.3301,4100.0
2019-05-31 11:30:00,210.2,210.53,210.03,210.53,5572.0,201.3205,201.6365,201.1577,201.6365,5572.0
2019-05-31 11:35:00,210.54,210.77,210.42,210.44,4829.0,201.6461,201.8664,201.5312,201.5503,4829.0
2019-05-31 11:40:00,210.36,210.36,209.95,209.95,2900.0,201.4737,201.4737,201.081,201.081,2900.0
2019-05-31 11:45:00,209.87,210.58,209.87,210.58,3014.0,201.0044,201.6844,201.0044,201.6844,3014.0
2019-05-31 11:50:00,210.57,210.58,210.31,210.36,2200.0,201.6749,201.6844,201.4258,201.4737,2200.0
2019-05-31 11:55:00,209.97,210.2,209.97,210.1,1200.0,201.1002,201.3205,201.1002,201.2247,1200.0
2019-05-31 12:00:00,209.97,209.97,209.86,209.93,900.0,201.1002,201.1002,200.9948,201.0619,900.0
2019-05-31 12:05:00,210.0,210.19,210.0,210.19,1000.0,201.1289,201.3109,201.1289,201.3109,1000.0
2019-05-31 12:10:00,210.23,210.31,210.01,210.29,3600.0,201.3492,201.4258,201.1385,201.4067,3600.0
2019-05-31 12:15:00,210.39,210.47,210.38,210.47,712.0,201.5025,201.5791,201.4929,201.5791,712.0
2019-05-31 12:20:00,210.44,210.66,210.33,210.41,2121.0,201.5503,201.7611,201.445,201.5216,2121.0
2019-05-31 12:25:00,210.46,210.63,210.31,210.51,3000.0,201.5695,201.7323,201.4258,201.6174,3000.0
2019-05-31 12:30:00,210.58,210.7,210.58,210.7,700.0,201.6844,201.7994,201.6844,201.7994,700.0
2019-05-31 12:35:00,210.7,210.98,210.61,210.61,2200.0,201.7994,202.0675,201.7132,201.7132,2200.0
2019-05-31 12:40:00,210.74,210.88,210.5,210.85,1800.0,201.8377,201.9718,201.6078,201.943,1800.0
2019-05-31 12:45:00,210.6,210.91,210.59,210.85,1100.0,201.7036,202.0005,201.694,201.943,1100.0
2019-05-31 12:50:00,210.99,210.99,210.61,210.61,1000.0,202.0771,202.0771,201.7132,201.7132,1000.0
2019-05-31 12:55:00,210.62,210.79,210.37,210.59,1401.0,201.7227,201.8856,201.4833,201.694,1401.0
2019-05-31 13:00:00,210.62,210.69,210.45,210.6,3532.0,201.7227,201.7898,201.5599,201.7036,3532.0
2019-05-31 13:05:00,210.69,210.98,210.69,210.98,800.0,201.7898,202.0675,201.7898,202.0675,800.0
2019-05-31 13:10:00,211.09,211.37,211.09,211.11,3000.0,202.1729,202.4411,202.1729,202.192,3000.0
2019-05-31 13:15:00,211.19,211.19,210.85,210.89,2031.0,202.2687,202.2687,201.943,201.9813,2031.0
2019-05-31 13:20:00,211.09,211.13,210.97,210.97,1300.0,202.1729,202.2112,202.058,202.058,1300.0
2019-05-31 13:25:00,210.93,211.25,210.93,211.25,1000.0,202.0196,202.3261,202.0196,202.3261,1000.0
2019-05-31 13:30:00,211.28,211.37,211.12,211.28,2500.0,202.3549,202.4411,202.2016,202.3549,2500.0
2019-05-31 13:35:00,211.19,211.19,210.9,210.96,2700.0,202.2687,202.2687,201.9909,202.0484,2700.0
2019-05-31 13:40:00,210.97,210.97,210.6,210.75,2203.0,202.058,202.058,201.7036,201.8473,2203.0
2019-05-31 13:45:00,210.7,210.83,210.59,210.83,1800.0,201.7994,201.9239,201.694,201.9239,1800.0
2019-05-31 13:50:00,210.86,210.86,210.44,210.78,4100.0,201.9526,201.9526,201.5503,201.876,4100.0
2019-05-31 13:55:00,210.85,211.04,210.75,210.75,1700.0,201.943,202.125,201.8473,201.8473,1700.0
2019-05-31 14:00:00,210.78,210.79,210.35,210.35,2911.0,201.876,201.8856,201.4641,201.4641,2911.0
2019-05-31 14:05:00,210.31,210.6,210.2,210.47,4464.0,201.4258,201.7036,201.3205,201.5791,4464.0
2019-05-31 14:10:00,210.49,210.61,210.14,210.32,4684.0,201.5982,201.7132,201.263,201.4354,4684.0
2019-05-31 14:15:00,210.12,210.23,210.05,210.15,2107.0,201.2439,201.3492,201.1768,201.2726,2107.0
2019-05-31 14:20:00,209.96,209.99,209.8,209.97,3203.0,201.0906,201.1194,200.9374,201.1002,3203.0
2019-05-31 14:25:00,209.95,209.97,209.41,209.41,3900.0,201.081,201.1002,200.5639,200.5639,3900.0
2019-05-31 14:30:00,209.5,209.56,209.36,209.4,3500.0,200.6501,200.7075,200.516,200.5543,3500.0
2019-05-31 14:35:00,209.31,209.41,209.08,209.41,2200.0,200.4681,200.5639,200.2478,200.5639,2200.0
2019-05-31 14:40:00,209.49,209.95,209.49,209.93,4600.0,200.6405,201.081,200.6405,201.0619,4600.0
2019-05-31 14:45:00,210.02,210.21,210.02,210.11,2801.0,201.1481,201.3301,201.1481,201.2343,2801.0
2019-05-31 14:50:00,210.06,210.43,210.02,210.31,2700.0,201.1864,201.5408,201.1481,201.4258,2700.0
2019-05-31 14:55:00,210.3,210.3,210.05,210.3,4728.0,201.4163,201.4163,201.1768,201.4163,4728.0
2019-05-31 15:00:00,210.2,210.2,210.0,210.0,2706.0,201.3205,201.3205,201.1289,201.1289,2706.0
2019-05-31 15:05:00,210.1,210.33,210.1,210.29,2900.0,201.2247,201.445,201.2247,201.4067,2900.0
2019-05-31 15:10:00,210.24,210.42,210.2,210.32,7106.0,201.3588,201.5312,201.3205,201.4354,7106.0
2019-05-31 15:15:00,210.33,210.38,209.85,209.85,6815.0,201.445,201.4929,200.9853,200.9853,6815.0
2019-05-31 15:20:00,209.77,209.77,209.25,209.47,7845.0,200.9087,200.9087,200.4106,200.6213,7845.0
2019-05-31 15:25:00,209.43,209.48,209.27,209.47,3536.0,200.583,200.6309,200.4298,200.6213,3536.0
2019-05-31 15:30:00,209.56,209.99,209.56,209.92,2600.0,200.7075,201.1194,200.7075,201.0523,2600.0
2019-05-31 15:35:00,209.93,209.94,209.52,209.94,5320.0,201.0619,201.0715,200.6692,201.0715,5320.0
2019-05-31 15:40:00,210.05,210.05,209.46,209.67,6655.0,201.1768,201.1768,200.6117,200.8129,6655.0
2019-05-31 15:45:00,209.78,210.06,209.75,209.91,5500.0,200.9182,201.1864,200.8895,201.0427,5500.0
2019-05-31 15:50:00,209.85,210.15,209.85,209.94,13528.0,200.9853,201.2726,200.9853,201.0715,13528.0
2019-05-31 15:55:00,209.85,210.7,209.85,210.5,43817.0,200.9853,201.7994,200.9853,201.6078,43817.0
2019-06-03 09:30:00,210.47,211.76,210.47,211.6,3210.0,201.5791,202.8146,201.5791,202.6613,3210.0
2019-06-03 09:35:00,212.15,213.13,212.15,213.05,2000.0,203.1881,204.1267,203.1881,204.0501,2000.0
2019-06-03 09:40:00,212.84,212.84,211.57,212.56,6522.0,203.849,203.849,202.6326,203.5808,6522.0
2019-06-03 09:45:00,212.69,212.69,211.63,211.87,1680.0,203.7053,203.7053,202.6901,202.9199,1680.0
2019-06-03 09:50:00,211.95,212.19,211.55,212.0,4254.0,202.9966,203.2264,202.6135,203.0444,4254.0
2019-06-03 09:55:00,212.23,212.77,212.23,212.77,1100.0,203.2647,203.7819,203.2647,203.7819,1100.0
2019-06-03 10:00:00,212.63,212.89,212.19,212.5,1888.0,203.6478,203.8969,203.2264,203.5233,1888.0
2019-06-03 10:05:00,212.61,213.67,212.61,213.28,5133.0,203.6287,204.6439,203.6287,204.2704,5133.0
2019-06-03 10:10:00,213.29,214.07,213.29,213.9,1401.0,204.28,205.027,204.28,204.8642,1401.0
2019-06-03 10:15:00,214.09,214.48,213.92,214.36,3700.0,205.0462,205.4197,204.8833,205.3048,3700.0
2019-06-03 10:20:00,214.43,215.6,214.29,215.44,9051.0,205.3718,206.4924,205.2377,206.3391,9051.0
2019-06-03 10:25:00,215.26,216.1,215.19,215.94,20652.0,206.1667,206.9713,206.0997,206.818,20652.0
2019-06-03 10:30:00,215.91,216.54,215.91,216.43,9610.0,206.7893,207.3927,206.7893,207.2873,9610.0
2019-06-03 10:35:00,216.38,216.4,215.76,216.32,11412.0,207.2394,207.2586,206.6456,207.182,11412.0
2019-06-03 10:40:00,216.25,216.48,216.05,216.38,4195.0,207.1149,207.3352,206.9234,207.2394,4195.0
2019-06-03 10:45:00,216.38,216.42,216.0,216.06,4917.0,207.2394,207.2777,206.8755,206.9329,4917.0
2019-06-03 10:50:00,215.91,215.92,215.61,215.62,3171.0,206.7893,206.7989,206.502,206.5115,3171.0
2019-06-03 10:55:00,215.64,215.79,215.42,215.52,3124.0,206.5307,206.6743,206.32,206.4158,3124.0
2019-06-03 11:00:00,215.27,215.4,214.7,215.4,5862.0,206.1763,206.3008,205.6304,206.3008,5862.0
2019-06-03 11:05:00,215.3,215.3,214.69,214.7,4811.0,206.205,206.205,205.6208,205.6304,4811.0
2019-06-03 11:10:00,214.6,214.69,214.5,214.53,1900.0,205.5346,205.6208,205.4388,205.4676,1900.0
2019-06-03 11:15:00,214.43,214.43,213.95,214.15,3110.0,205.3718,205.3718,204.9121,205.1036,3110.0
2019-06-03 11:20:00,214.06,214.14,213.68,213.81,2329.0,205.0174,205.094,204.6535,204.778,2329.0
2019-06-03 11:25:00,213.86,214.06,213.83,213.99,2502.0,204.8259,205.0174,204.7971,204.9504,2502.0
2019-06-03 11:30:00,214.03,214.15,213.77,213.77,2800.0,204.9887,205.1036,204.7397,204.7397,2800.0
2019-06-03 11:35:00,213.71,213.87,213.59,213.87,1803.0,204.6822,204.8355,204.5673,204.8355,1803.0
2019-06-03 11:40:00,213.83,214.36,213.54,213.83,5249.0,204.7971,205.3048,204.5194,204.7971,5249.0
2019-06-03 11:45:00,213.87,214.09,213.87,213.89,5334.0,204.8355,205.0462,204.8355,204.8546,5334.0
2019-06-03 11:50:00,213.95,214.11,213.88,213.88,1608.0,204.9121,205.0653,204.845,204.845,1608.0
2019-06-03 11:55:00,213.92,214.02,213.79,214.02,1000.0,204.8833,204.9791,204.7588,204.9791,1000.0
2019-06-03 12:00:00,214.02,214.22,213.99,213.99,3057.0,204.9791,205.1707,204.9504,204.9504,3057.0
2019-06-03 12:05:00,213.94,214.09,213.74,213.81,1900.0,204.9025,205.0462,204.7109,204.778,1900.0
2019-06-03 12:10:00,213.83,213.83,213.54,213.65,2800.0,204.7971,204.7971,204.5194,204.6247,2800.0
2019-06-03 12:15:00,213.59,213.6,213.35,213.42,1650.0,204.5673,204.5769,204.3374,204.4045,1650.0
2019-06-03 12:20:00,213.24,213.51,213.09,213.18,4296.0,204.2321,204.4907,204.0884,204.1746,4296.0
2019-06-03 12:25:00,213.24,213.28,212.8,212.8,4320.0,204.2321,204.2704,203.8107,203.8107,4320.0
2019-06-03 12:30:00,212.8,213.05,212.8,212.84,2326.0,203.8107,204.0501,203.8107,203.849,2326.0
2019-06-03 12:35:00,212.84,213.09,212.74,213.0,5800.0,203.849,204.0884,203.7532,204.0022,5800.0
2019-06-03 12:40:00,212.86,213.05,212.73,212.82,3317.0,203.8681,204.0501,203.7436,203.8298,3317.0
2019-06-03 12:45:00,212.73,212.94,212.63,212.89,1834.0,203.7436,203.9447,203.6478,203.8969,1834.0
2019-06-03 12:50:00,212.88,212.88,212.71,212.73,1900.0,203.8873,203.8873,203.7245,203.7436,1900.0
2019-06-03 12:55:00,212.93,213.17,212.92,212.98,3986.0,203.9352,204.165,203.9256,203.9831,3986.0
2019-06-03 13:00:00,212.88,212.92,212.6,212.68,4414.0,203.8873,203.9256,203.6191,203.6957,4414.0
2019-06-03 13:05:00,212.83,212.93,212.76,212.93,900.0,203.8394,203.9352,203.7723,203.9352,900.0
2019-06-03 13:10:00,213.12,213.23,213.08,213.23,900.0,204.1171,204.2225,204.0788,204.2225,900.0
2019-06-03 13:15:00,213.11,213.12,212.97,212.99,1818.0,204.1076,204.1171,203.9735,203.9926,1818.0
2019-06-03 13:20:00,213.12,213.12,212.77,213.07,1821.0,204.1171,204.1171,203.7819,204.0692,1821.0
2019-06-03 13:25:00,213.08,213.93,213.08,213.19,6500.0,204.0788,204.8929,204.0788,204.1842,6500.0
2019-06-03 13:30:00,213.27,213.27,212.67,212.69,2570.0,204.2608,204.2608,203.6861,203.7053,2570.0
2019-06-03 13:35:00,212.76,212.88,212.57,212.57,1700.0,203.7723,203.8873,203.5904,203.5904,1700.0
2019-06-03 13:40:00,212.75,213.07,212.75,212.88,8950.0,203.7628,204.0692,203.7628,203.8873,8950.0
2019-06-03 13:45:00,212.83,212.99,212.71,212.92,2696.0,203.8394,203.9926,203.7245,203.9256,2696.0
2019-06-03 13:50:00,212.94,213.51,212.93,213.34,2560.0,203.9447,204.4907,203.9352,204.3278,2560.0
2019-06-03 13:55:00,213.39,213.9,213.39,213.86,1800.0,204.3757,204.8642,204.3757,204.8259,1800.0
2019-06-03 14:00:00,213.68,213.97,213.65,213.74,2100.0,204.6535,204.9312,204.6247,204.7109,2100.0
2019-06-03 14:05:00,213.86,214.06,213.69,214.06,2100.0,204.8259,205.0174,204.6631,205.0174,2100.0
2019-06-03 14:10:00,214.05,214.05,213.79,213.88,2700.0,205.0079,205.0079,204.7588,204.845,2700.0
2019-06-03 14:15:00,213.99,213.99,213.72,213.72,2607.0,204.9504,204.9504,204.6918,204.6918,2607.0
2019-06-03 14:20:00,213.67,214.07,213.67,213.94,2600.0,204.6439,205.027,204.6439,204.9025,2600.0
2019-06-03 14:25:00,213.87,214.05,213.74,213.85,2615.0,204.8355,205.0079,204.7109,204.8163,2615.0
2019-06-03 14:30:00,214.12,214.36,213.89,213.89,3325.0,205.0749,205.3048,204.8546,204.8546,3325.0
2019-06-03 14:35:00,213.99,214.03,213.83,214.02,1300.0,204.9504,204.9887,204.7971,204.9791,1300.0
2019-06-03 14:40:00,214.07,214.28,213.94,214.16,3407.0,205.027,205.2281,204.9025,205.1132,3407.0
2019-06-03 14:45:00,214.36,214.5,214.28,214.46,1265.0,205.3048,205.4388,205.2281,205.4005,1265.0
2019-06-03 14:50:00,214.38,214.42,214.27,214.33,2500.0,205.3239,205.3622,205.2186,205.276,2500.0
2019-06-03 14:55:00,214.43,214.43,214.11,214.18,2800.0,205.3718,205.3718,205.0653,205.1324,2800.0
2019-06-03 15:00:00,214.22,214.22,213.41,213.44,3901.0,205.1707,205.1707,204.3949,204.4236,3901.0
2019-06-03 15:05:00,213.53,213.98,213.53,213.84,3529.0,204.5098,204.9408,204.5098,204.8067,3529.0
2019-06-03 15:10:00,213.8,214.4,213.73,214.4,3400.0,204.7684,205.3431,204.7014,205.3431,3400.0
2019-06-03 15:15:00,214.48,214.54,214.06,214.24,2253.0,205.4197,205.4772,205.0174,205.1898,2253.0
2019-06-03 15:20:00,214.24,214.74,214.24,214.32,6001.0,205.1898,205.6687,205.1898,205.2664,6001.0
2019-06-03 15:25:00,214.29,214.38,213.8,214.29,4200.0,205.2377,205.3239,204.7684,205.2377,4200.0
2019-06-03 15:30:00,214.22,214.54,213.92,214.42,6048.0,205.1707,205.4772,204.8833,205.3622,6048.0
2019-06-03 15:35:00,214.47,214.79,214.36,214.48,7743.0,205.4101,205.7166,205.3048,205.4197,7743.0
2019-06-03 15:40:00,214.53,215.28,214.46,215.06,13914.0,205.4676,206.1859,205.4005,205.9752,13914.0
2019-06-03 15:45:00,214.92,215.12,214.76,214.95,13283.0,205.8411,206.0327,205.6879,205.8698,13283.0
2019-06-03 15:50:00,214.96,216.06,214.96,216.06,28007.0,205.8794,206.9329,205.8794,206.9329,28007.0
2019-06-03 15:55:00,216.16,216.38,215.93,216.18,50448.0,207.0287,207.2394,206.8084,207.0479,50448.0
2019-06-04 09:30:00,217.54,218.68,217.54,218.06,4264.0,208.3504,209.4423,208.3504,208.8485,4264.0
2019-06-04 09:35:00,218.26,219.26,217.38,218.87,9131.0,209.04,209.9978,208.1972,209.6242,9131.0
2019-06-04 09:40:00,219.45,219.69,218.98,219.55,3932.0,210.1797,210.4096,209.7296,210.2755,3932.0
2019-06-04 09:45:00,219.35,219.88,218.91,219.76,5274.0,210.084,210.5916,209.6625,210.4766,5274.0
2019-06-04 09:50:00,219.56,219.56,218.72,218.72,4167.0,210.2851,210.2851,209.4806,209.4806,4167.0
2019-06-04 09:55:00,219.14,219.64,219.09,219.64,7987.0,209.8828,210.3617,209.8349,210.3617,7987.0
2019-06-04 10:00:00,219.58,220.05,219.57,219.76,16498.0,210.3042,210.7544,210.2947,210.4766,16498.0
2019-06-04 10:05:00,219.73,219.77,218.49,218.5,7106.0,210.4479,210.4862,209.2603,209.2699,7106.0
2019-06-04 10:10:00,218.66,219.26,218.62,219.21,5475.0,209.4231,209.9978,209.3848,209.9499,5475.0
2019-06-04 10:15:00,219.36,219.79,218.84,218.84,1526.0,210.0935,210.5054,209.5955,209.5955,1526.0
2019-06-04 10:20:00,218.79,219.75,218.79,219.75,1211.0,209.5476,210.4671,209.5476,210.4671,1211.0
2019-06-04 10:25:00,219.79,220.53,219.79,220.5,1525.0,210.5054,211.2141,210.5054,211.1854,1525.0
2019-06-04 10:30:00,220.41,221.03,220.41,220.76,4894.0,211.0992,211.693,211.0992,211.4344,4894.0
2019-06-04 10:35:00,220.91,221.34,220.65,220.67,8419.0,211.5781,211.9899,211.329,211.3482,8419.0
2019-06-04 10:40:00,220.76,220.81,220.55,220.7,3100.0,211.4344,211.4823,211.2333,211.3769,3100.0
2019-06-04 10:45:00,220.58,220.68,220.09,220.37,6036.0,211.262,211.3578,210.7927,211.0609,6036.0
2019-06-04 10:50:00,220.56,220.92,220.48,220.92,5707.0,211.2428,211.5876,211.1662,211.5876,5707.0
2019-06-04 10:55:00,220.88,220.95,220.59,220.75,3151.0,211.5493,211.6164,211.2716,211.4248,3151.0
2019-06-04 11:00:00,220.7,220.89,220.65,220.87,2101.0,211.3769,211.5589,211.329,211.5398,2101.0
2019-06-04 11:05:00,220.93,221.16,220.71,220.8,3709.0,211.5972,211.8175,211.3865,211.4727,3709.0
2019-06-04 11:10:00,220.7,220.75,220.49,220.58,4855.0,211.3769,211.4248,211.1758,211.262,4855.0
2019-06-04 11:15:00,220.61,220.61,220.44,220.56,1209.0,211.2907,211.2907,211.1279,211.2428,1209.0
2019-06-04 11:20:00,220.64,221.0,220.64,221.0,5945.0,211.3195,211.6643,211.3195,211.6643,5945.0
2019-06-04 11:25:00,220.89,221.13,220.76,220.88,1504.0,211.5589,211.7888,211.4344,211.5493,1504.0
2019-06-04 11:30:00,220.89,221.03,220.88,220.9,1500.0,211.5589,211.693,211.5493,211.5685,1500.0
2019-06-04 11:35:00,220.95,221.12,220.81,220.81,5435.0,211.6164,211.7792,211.4823,211.4823,5435.0
2019-06-04 11:40:00,220.92,220.99,220.81,220.94,3280.0,211.5876,211.6547,211.4823,211.6068,3280.0
2019-06-04 11:45:00,221.05,221.08,220.93,220.93,8304.0,211.7121,211.7409,211.5972,211.5972,8304.0
2019-06-04 11:50:00,221.03,221.03,220.8,220.83,1300.0,211.693,211.693,211.4727,211.5014,1300.0
2019-06-04 11:55:00,220.87,221.36,220.87,221.24,3903.0,211.5398,212.0091,211.5398,211.8941,3903.0
2019-06-04 12:00:00,221.26,221.26,220.86,220.86,1500.0,211.9133,211.9133,211.5302,211.5302,1500.0
2019-06-04 12:05:00,220.74,220.91,220.74,220.91,1335.0,211.4152,211.5781,211.4152,211.5781,1335.0
2019-06-04 12:10:00,220.85,220.85,220.42,220.72,4808.0,211.5206,211.5206,211.1088,211.3961,4808.0
2019-06-04 12:15:00,220.79,220.79,220.54,220.54,1796.0,211.4631,211.4631,211.2237,211.2237,1796.0
2019-06-04 12:20:00,220.68,220.82,220.67,220.82,1600.0,211.3578,211.4919,211.3482,211.4919,1600.0
2019-06-04 12:25:00,220.95,220.95,220.74,220.74,934.0,211.6164,211.6164,211.4152,211.4152,934.0
2019-06-04 12:30:00,220.72,220.72,220.33,220.48,3914.0,211.3961,211.3961,211.0226,211.1662,3914.0
2019-06-04 12:35:00,220.49,220.77,220.49,220.77,2300.0,211.1758,211.444,211.1758,211.444,2300.0
2019-06-04 12:40:00,220.69,220.82,220.6,220.82,2554.0,211.3674,211.4919,211.2812,211.4919,2554.0
2019-06-04 12:45:00,220.76,221.09,220.76,220.96,1277.0,211.4344,211.7505,211.4344,211.6259,1277.0
2019-06-04 12:50:00,220.94,221.29,220.84,221.09,9700.0,211.6068,211.942,211.511,211.7505,9700.0
2019-06-04 12:55:00,221.18,221.21,220.69,220.82,4952.0,211.8367,211.8654,211.3674,211.4919,4952.0
2019-06-04 13:00:00,220.85,220.92,220.81,220.84,2863.0,211.5206,211.5876,211.4823,211.511,2863.0
2019-06-04 13:05:00,220.83,220.92,220.69,220.81,2581.0,211.5014,211.5876,211.3674,211.4823,2581.0
2019-06-04 13:10:00,220.81,220.99,220.67,220.99,4834.0,211.4823,211.6547,211.3482,211.6547,4834.0
2019-06-04 13:15:00,220.83,220.92,220.7,220.76,2063.0,211.5014,211.5876,211.3769,211.4344,2063.0
2019-06-04 13:20:00,220.64,220.86,220.53,220.8,7924.0,211.3195,211.5302,211.2141,211.4727,7924.0
2019-06-04 13:25:00,220.82,220.98,220.75,220.91,5623.0,211.4919,211.6451,211.4248,211.5781,5623.0
2019-06-04 13:30:00,220.83,220.87,220.67,220.87,2135.0,211.5014,211.5398,211.3482,211.5398,2135.0
2019-06-04 13:35:00,220.7,220.83,220.67,220.82,2700.0,211.3769,211.5014,211.3482,211.4919,2700.0
2019-06-04 13:40:00,220.83,220.88,220.66,220.8,4161.0,211.5014,211.5493,211.3386,211.4727,4161.0
2019-06-04 13:45:00,220.83,220.95,220.75,220.89,7288.0,211.5014,211.6164,211.4248,211.5589,7288.0
2019-06-04 13:50:00,220.93,220.99,220.89,220.96,1200.0,211.5972,211.6547,211.5589,211.6259,1200.0
2019-06-04 13:55:00,220.99,221.17,220.97,221.15,14500.0,211.6547,211.8271,211.6355,211.8079,14500.0
2019-06-04 14:00:00,221.08,221.08,220.82,220.96,1900.0,211.7409,211.7409,211.4919,211.6259,1900.0
2019-06-04 14:05:00,220.96,220.99,220.71,220.99,6514.0,211.6259,211.6547,211.3865,211.6547,6514.0
2019-06-04 14:10:00,220.99,220.99,220.72,220.8,2514.0,211.6547,211.6547,211.3961,211.4727,2514.0
2019-06-04 14:15:00,220.8,220.85,220.71,220.72,2976.0,211.4727,211.5206,211.3865,211.3961,2976.0
2019-06-04 14:20:00,220.65,221.09,220.65,221.08,3903.0,211.329,211.7505,211.329,211.7409,3903.0
2019-06-04 14:25:00,221.09,221.25,220.92,221.25,9451.0,211.7505,211.9037,211.5876,211.9037,9451.0
2019-06-04 14:30:00,221.18,221.25,220.98,221.21,4568.0,211.8367,211.9037,211.6451,211.8654,4568.0
2019-06-04 14:35:00,221.14,221.28,221.14,221.26,1841.0,211.7983,211.9324,211.7983,211.9133,1841.0
2019-06-04 14:40:00,221.31,221.38,221.22,221.36,6947.0,211.9612,212.0282,211.875,212.0091,6947.0
2019-06-04 14:45:00,221.37,221.52,221.36,221.37,1826.0,212.0186,212.1623,212.0091,212.0186,1826.0
2019-06-04 14:50:00,221.27,221.51,221.25,221.5,3336.0,211.9229,212.1527,211.9037,212.1431,3336.0
2019-06-04 14:55:00,221.52,221.6,221.42,221.53,2699.0,212.1623,212.2389,212.0665,212.1719,2699.0
2019-06-04 15:00:00,221.59,222.04,221.59,222.04,2933.0,212.2293,212.6603,212.2293,212.6603,2933.0
2019-06-04 15:05:00,222.02,222.32,221.95,222.2,3954.0,212.6412,212.9285,212.5741,212.8136,3954.0
2019-06-04 15:10:00,222.24,222.55,222.18,222.46,4984.0,212.8519,213.1488,212.7944,213.0626,4984.0
2019-06-04 15:15:00,222.56,222.88,222.51,222.88,8686.0,213.1584,213.4648,213.1105,213.4648,8686.0
2019-06-04 15:20:00,222.92,222.94,222.48,222.62,5728.0,213.5032,213.5223,213.0817,213.2158,5728.0
2019-06-04 15:25:00,222.62,222.77,222.49,222.77,5667.0,213.2158,213.3595,213.0913,213.3595,5667.0
2019-06-04 15:30:00,222.7,222.78,222.41,222.61,8081.0,213.2924,213.3691,213.0147,213.2062,8081.0
2019-06-04 15:35:00,222.52,222.81,222.48,222.78,8094.0,213.1201,213.3978,213.0817,213.3691,8094.0
2019-06-04 15:40:00,222.79,222.95,222.64,222.8,9400.0,213.3786,213.5319,213.235,213.3882,9400.0
2019-06-04 15:45:00,222.76,223.13,222.72,222.97,15322.0,213.3499,213.7043,213.3116,213.551,15322.0
2019-06-04 15:50:00,222.97,223.23,222.83,223.19,15039.0,213.551,213.8001,213.417,213.7617,15039.0
2019-06-04 15:55:00,223.17,223.75,223.04,223.6,46121.0,213.7426,214.2981,213.6181,214.1544,46121.0
2019-06-05 09:30:00,223.52,223.62,223.34,223.62,3101.0,214.0778,214.1736,213.9054,214.1736,3101.0
2019-06-05 09:35:00,223.4,224.7,222.69,223.83,16382.0,213.9629,215.208,213.2829,214.3747,16382.0
2019-06-05 09:40:00,223.66,223.78,223.22,223.7,3196.0,214.2119,214.3268,213.7905,214.2502,3196.0
2019-06-05 09:45:00,223.51,223.63,222.72,223.12,5950.0,214.0682,214.1832,213.3116,213.6947,5950.0
2019-06-05 09:50:00,223.13,223.71,223.1,223.71,9128.0,213.7043,214.2598,213.6755,214.2598,9128.0
2019-06-05 09:55:00,223.9,224.95,223.77,224.95,5967.0,214.4418,215.4474,214.3172,215.4474,5967.0
2019-06-05 10:00:00,224.99,225.49,223.64,223.64,10027.0,215.4857,215.9646,214.1927,214.1927,10027.0
2019-06-05 10:05:00,223.91,224.12,223.48,224.12,2700.0,214.4513,214.6525,214.0395,214.6525,2700.0
2019-06-05 10:10:00,224.18,224.36,224.15,224.35,700.0,214.7099,214.8823,214.6812,214.8727,700.0
2019-06-05 10:15:00,224.34,224.53,224.11,224.27,10446.0,214.8632,215.0451,214.6429,214.7961,10446.0
2019-06-05 10:20:00,224.31,224.63,223.97,224.35,725.0,214.8344,215.1409,214.5088,214.8727,725.0
2019-06-05 10:25:00,224.37,224.37,223.41,223.56,2100.0,214.8919,214.8919,213.9725,214.1161,2100.0
2019-06-05 10:30:00,223.55,223.69,223.12,223.27,1700.0,214.1065,214.2406,213.6947,213.8384,1700.0
2019-06-05 10:35:00,223.26,223.34,222.9,223.01,2600.0,213.8288,213.9054,213.484,213.5894,2600.0
2019-06-05 10:40:00,222.88,222.88,222.37,222.56,4494.0,213.4648,213.4648,212.9764,213.1584,4494.0
2019-06-05 10:45:00,222.62,222.78,222.37,222.37,3000.0,213.2158,213.3691,212.9764,212.9764,3000.0
2019-06-05 10:50:00,222.23,222.77,222.23,222.77,1922.0,212.8423,213.3595,212.8423,213.3595,1922.0
2019-06-05 10:55:00,222.68,222.9,222.68,222.88,2300.0,213.2733,213.484,213.2733,213.4648,2300.0
2019-06-05 11:00:00,222.89,223.77,222.88,223.67,7000.0,213.4744,214.3172,213.4648,214.2215,7000.0
2019-06-05 11:05:00,223.83,223.83,223.61,223.62,1200.0,214.3747,214.3747,214.164,214.1736,1200.0
2019-06-05 11:10:00,223.45,223.82,223.45,223.71,1800.0,214.0108,214.3651,214.0108,214.2598,1800.0
2019-06-05 11:15:00,223.73,223.84,223.51,223.53,2400.0,214.2789,214.3843,214.0682,214.0874,2400.0
2019-06-05 11:20:00,223.63,223.74,223.52,223.7,2800.0,214.1832,214.2885,214.0778,214.2502,2800.0
2019-06-05 11:25:00,223.62,223.63,223.31,223.51,1600.0,214.1736,214.1832,213.8767,214.0682,1600.0
2019-06-05 11:30:00,223.62,223.63,223.49,223.49,800.0,214.1736,214.1832,214.0491,214.0491,800.0
2019-06-05 11:35:00,223.56,223.76,223.55,223.58,2800.0,214.1161,214.3077,214.1065,214.1353,2800.0
2019-06-05 11:40:00,223.56,223.94,223.53,223.73,6290.0,214.1161,214.4801,214.0874,214.2789,6290.0
2019-06-05 11:45:00,223.89,224.08,223.84,223.93,900.0,214.4322,214.6142,214.3843,214.4705,900.0
2019-06-05 11:50:00,223.97,224.08,223.73,223.84,1100.0,214.5088,214.6142,214.2789,214.3843,1100.0
2019-06-05 11:55:00,223.94,224.28,223.93,224.25,1200.0,214.4801,214.8057,214.4705,214.777,1200.0
2019-06-05 12:00:00,224.36,224.36,224.11,224.24,1200.0,214.8823,214.8823,214.6429,214.7674,1200.0
2019-06-05 12:05:00,224.34,224.35,224.08,224.13,3230.0,214.8632,214.8727,214.6142,214.662,3230.0
2019-06-05 12:10:00,224.14,224.19,223.95,223.95,1425.0,214.6716,214.7195,214.4896,214.4896,1425.0
2019-06-05 12:15:00,223.93,224.16,223.92,224.16,2600.0,214.4705,214.6908,214.4609,214.6908,2600.0
2019-06-05 12:20:00,224.17,224.26,224.0,224.1,1175.0,214.7003,214.7865,214.5375,214.6333,1175.0
2019-06-05 12:25:00,224.15,224.38,224.15,224.38,2100.0,214.6812,214.9015,214.6812,214.9015,2100.0
2019-06-05 12:30:00,224.32,224.32,223.95,224.03,2921.0,214.844,214.844,214.4896,214.5663,2921.0
2019-06-05 12:35:00,223.9,224.24,223.9,224.09,1615.0,214.4418,214.7674,214.4418,214.6237,1615.0
2019-06-05 12:40:00,224.12,224.22,224.08,224.22,900.0,214.6525,214.7482,214.6142,214.7482,900.0
2019-06-05 12:45:00,224.04,224.19,224.0,224.19,787.0,214.5758,214.7195,214.5375,214.7195,787.0
2019-06-05 12:50:00,224.11,224.37,224.04,224.37,1543.0,214.6429,214.8919,214.5758,214.8919,1543.0
2019-06-05 12:55:00,224.37,224.53,224.37,224.5,1100.0,214.8919,215.0451,214.8919,215.0164,1100.0
2019-06-05 13:00:00,224.57,224.6,224.28,224.28,1900.0,215.0835,215.1122,214.8057,214.8057,1900.0
2019-06-05 13:05:00,224.28,224.5,224.28,224.5,400.0,214.8057,215.0164,214.8057,215.0164,400.0
2019-06-05 13:10:00,224.5,224.55,224.25,224.33,2400.0,215.0164,215.0643,214.777,214.8536,2400.0
2019-06-05 13:15:00,224.25,224.34,224.23,224.3,900.0,214.777,214.8632,214.7578,214.8249,900.0
2019-06-05 13:20:00,224.45,224.56,224.39,224.54,1500.0,214.9685,215.0739,214.9111,215.0547,1500.0
2019-06-05 13:25:00,224.61,224.61,224.38,224.55,1369.0,215.1218,215.1218,214.9015,215.0643,1369.0
2019-06-05 13:30:00,224.55,224.55,224.08,224.08,3260.0,215.0643,215.0643,214.6142,214.6142,3260.0
2019-06-05 13:35:00,224.24,224.41,224.12,224.41,400.0,214.7674,214.9302,214.6525,214.9302,400.0
2019-06-05 13:40:00,224.47,224.47,224.15,224.17,1600.0,214.9877,214.9877,214.6812,214.7003,1600.0
2019-06-05 13:45:00,224.38,224.4,224.32,224.33,700.0,214.9015,214.9206,214.844,214.8536,700.0
2019-06-05 13:50:00,224.34,224.34,224.33,224.34,100.0,214.8632,214.8632,214.8536,214.8632,100.0
2019-06-05 13:55:00,224.31,224.34,223.98,224.34,9555.0,214.8344,214.8632,214.5184,214.8632,9555.0
2019-06-05 14:00:00,224.3,224.3,224.12,224.28,1000.0,214.8249,214.8249,214.6525,214.8057,1000.0
2019-06-05 14:05:00,224.35,224.35,224.1,224.1,700.0,214.8727,214.8727,214.6333,214.6333,700.0
2019-06-05 14:10:00,224.27,224.42,224.14,224.14,1727.0,214.7961,214.9398,214.6716,214.6716,1727.0
2019-06-05 14:15:00,224.0,224.1,223.98,223.99,310.0,214.5375,214.6333,214.5184,214.528,310.0
2019-06-05 14:20:00,224.1,224.25,224.1,224.22,600.0,214.6333,214.777,214.6333,214.7482,600.0
2019-06-05 14:25:00,224.13,224.26,224.11,224.12,1600.0,214.662,214.7865,214.6429,214.6525,1600.0
2019-06-05 14:30:00,224.31,224.4,224.17,224.3,1992.0,214.8344,214.9206,214.7003,214.8249,1992.0
2019-06-05 14:35:00,224.3,224.41,224.2,224.32,1300.0,214.8249,214.9302,214.7291,214.844,1300.0
2019-06-05 14:40:00,224.34,224.57,224.33,224.53,1206.0,214.8632,215.0835,214.8536,215.0451,1206.0
2019-06-05 14:45:00,224.54,224.71,224.53,224.62,3200.0,215.0547,215.2175,215.0451,215.1313,3200.0
2019-06-05 14:50:00,224.56,224.66,224.47,224.52,2100.0,215.0739,215.1697,214.9877,215.0356,2100.0
2019-06-05 14:55:00,224.72,224.84,224.65,224.79,1400.0,215.2271,215.342,215.1601,215.2942,1400.0
2019-06-05 15:00:00,224.75,225.0,224.75,225.0,1940.0,215.2558,215.4953,215.2558,215.4953,1940.0
2019-06-05 15:05:00,225.05,225.05,224.94,224.94,2112.0,215.5432,215.5432,215.4378,215.4378,2112.0
2019-06-05 15:10:00,224.98,225.13,224.88,225.11,5314.0,215.4761,215.6198,215.3804,215.6006,5314.0
2019-06-05 15:15:00,225.11,225.31,225.06,225.19,3500.0,215.6006,215.7922,215.5528,215.6773,3500.0
2019-06-05 15:20:00,225.26,225.37,225.22,225.37,2750.0,215.7443,215.8497,215.706,215.8497,2750.0
2019-06-05 15:25:00,225.36,225.36,225.0,225.13,3711.0,215.8401,215.8401,215.4953,215.6198,3711.0
2019-06-05 15:30:00,225.11,225.11,224.74,224.88,3813.0,215.6006,215.6006,215.2463,215.3804,3813.0
2019-06-05 15:35:00,224.8,224.89,224.37,224.71,2600.0,215.3037,215.3899,214.8919,215.2175,2600.0
2019-06-05 15:40:00,224.73,225.07,224.62,225.04,5070.0,215.2367,215.5623,215.1313,215.5336,5070.0
2019-06-05 15:45:00,225.02,225.13,224.77,224.78,8579.0,215.5144,215.6198,215.275,215.2846,8579.0
2019-06-05 15:50:00,224.73,225.68,224.69,225.68,15758.0,215.2367,216.1466,215.1984,216.1466,15758.0
2019-06-05 15:55:00,225.68,225.95,225.51,225.8,30407.0,216.1466,216.4052,215.9837,216.2615,30407.0
2019-06-06 09:30:00,227.22,228.0,226.23,226.48,16938.0,217.6215,218.3686,216.6733,216.9128,16938.0
2019-06-06 09:35:00,226.92,227.77,226.86,227.07,7681.0,217.3342,218.1483,217.2767,217.4778,7681.0
2019-06-06 09:40:00,227.09,227.16,226.3,226.79,3483.0,217.497,217.564,216.7404,217.2097,3483.0
2019-06-06 09:45:00,226.71,226.99,226.06,226.13,7095.0,217.1331,217.4012,216.5105,216.5776,7095.0
2019-06-06 09:50:00,226.29,226.51,226.0,226.4,2850.0,216.7308,216.9415,216.453,216.8361,2850.0
2019-06-06 09:55:00,226.55,226.72,226.29,226.69,8210.0,216.9798,217.1426,216.7308,217.1139,8210.0
2019-06-06 10:00:00,226.86,227.04,226.35,226.35,2000.0,217.2767,217.4491,216.7883,216.7883,2000.0
2019-06-06 10:05:00,226.54,227.62,226.53,227.18,4200.0,216.9702,218.0046,216.9607,217.5832,4200.0
2019-06-06 10:10:00,227.17,227.21,226.71,226.98,1600.0,217.5736,217.6119,217.1331,217.3916,1600.0
2019-06-06 10:15:00,226.89,226.89,226.49,226.71,1950.0,217.3054,217.3054,216.9223,217.1331,1950.0
2019-06-06 10:20:00,226.6,226.68,226.39,226.39,2066.0,217.0277,217.1043,216.8266,216.8266,2066.0
2019-06-06 10:25:00,226.36,226.41,226.0,226.41,12029.0,216.7978,216.8457,216.453,216.8457,12029.0
2019-06-06 10:30:00,226.38,226.38,226.13,226.21,9201.0,216.817,216.817,216.5776,216.6542,9201.0
2019-06-06 10:35:00,226.29,227.03,226.29,227.03,4262.0,216.7308,217.4395,216.7308,217.4395,4262.0
2019-06-06 10:40:00,227.03,227.14,226.83,227.02,10276.0,217.4395,217.5449,217.248,217.43,10276.0
2019-06-06 10:45:00,227.02,227.15,226.95,227.15,3400.0,217.43,217.5545,217.3629,217.5545,3400.0
2019-06-06 10:50:00,227.31,227.51,227.21,227.21,2635.0,217.7077,217.8993,217.6119,217.6119,2635.0
2019-06-06 10:55:00,227.04,227.08,227.01,227.08,900.0,217.4491,217.4874,217.4204,217.4874,900.0
2019-06-06 11:00:00,227.19,227.19,226.74,226.98,7335.0,217.5928,217.5928,217.1618,217.3916,7335.0
2019-06-06 11:05:00,226.99,227.04,226.75,226.77,19540.0,217.4012,217.4491,217.1714,217.1905,19540.0
2019-06-06 11:10:00,226.77,227.25,226.72,227.22,5964.0,217.1905,217.6502,217.1426,217.6215,5964.0
2019-06-06 11:15:00,227.18,227.43,227.13,227.28,3900.0,217.5832,217.8226,217.5353,217.679,3900.0
2019-06-06 11:20:00,227.12,227.44,227.12,227.26,3100.0,217.5257,217.8322,217.5257,217.6598,3100.0
2019-06-06 11:25:00,227.27,227.79,227.27,227.79,1700.0,217.6694,218.1674,217.6694,218.1674,1700.0
2019-06-06 11:30:00,227.86,227.97,227.85,227.95,1000.0,218.2345,218.3398,218.2249,218.3207,1000.0
2019-06-06 11:35:00,227.96,228.0,227.82,227.82,5231.0,218.3302,218.3686,218.1962,218.1962,5231.0
2019-06-06 11:40:00,227.93,228.0,227.83,227.83,3125.0,218.3015,218.3686,218.2057,218.2057,3125.0
2019-06-06 11:45:00,227.75,227.75,227.3,227.3,1200.0,218.1291,218.1291,217.6981,217.6981,1200.0
2019-06-06 11:50:00,227.38,227.75,227.38,227.75,1478.0,217.7747,218.1291,217.7747,218.1291,1478.0
2019-06-06 11:55:00,227.77,227.96,227.77,227.95,1238.0,218.1483,218.3302,218.1483,218.3207,1238.0
2019-06-06 12:00:00,227.98,228.0,227.78,227.81,2612.0,218.3494,218.3686,218.1579,218.1866,2612.0
2019-06-06 12:05:00,227.88,228.0,227.82,227.94,1831.0,218.2536,218.3686,218.1962,218.3111,1831.0
2019-06-06 12:10:00,227.81,228.0,227.81,227.91,1610.0,218.1866,218.3686,218.1866,218.2824,1610.0
2019-06-06 12:15:00,227.95,227.97,227.87,227.91,740.0,218.3207,218.3398,218.244,218.2824,740.0
2019-06-06 12:20:00,227.87,228.0,227.81,227.99,1505.0,218.244,218.3686,218.1866,218.359,1505.0
2019-06-06 12:25:00,227.99,228.03,227.91,227.99,9846.0,218.359,218.3973,218.2824,218.359,9846.0
2019-06-06 12:30:00,227.98,228.08,227.84,228.0,2638.0,218.3494,218.4452,218.2153,218.3686,2638.0
2019-06-06 12:35:00,227.87,227.87,227.62,227.62,1200.0,218.244,218.244,218.0046,218.0046,1200.0
2019-06-06 12:40:00,227.6,227.92,227.59,227.92,1435.0,217.9855,218.2919,217.9759,218.2919,1435.0
2019-06-06 12:45:00,227.96,228.96,227.81,228.44,7765.0,218.3302,219.288,218.1866,218.79,7765.0
2019-06-06 12:50:00,228.31,228.32,228.09,228.16,783.0,218.6655,218.675,218.4548,218.5218,783.0
2019-06-06 12:55:00,228.1,228.13,227.94,228.13,429.0,218.4643,218.4931,218.3111,218.4931,429.0
2019-06-06 13:00:00,227.94,228.27,227.94,228.27,3700.0,218.3111,218.6272,218.3111,218.6272,3700.0
2019-06-06 13:05:00,228.31,228.37,228.13,228.26,3600.0,218.6655,218.7229,218.4931,218.6176,3600.0
2019-06-06 13:10:00,228.3,228.54,228.3,228.54,1125.0,218.6559,218.8857,218.6559,218.8857,1125.0
2019-06-06 13:15:00,228.54,228.61,228.33,228.33,3273.0,218.8857,218.9528,218.6846,218.6846,3273.0
2019-06-06 13:20:00,228.34,228.34,228.05,228.1,652.0,218.6942,218.6942,218.4164,218.4643,652.0
2019-06-06 13:25:00,228.15,228.39,228.15,228.34,1926.0,218.5122,218.7421,218.5122,218.6942,1926.0
2019-06-06 13:30:00,228.41,228.57,228.4,228.51,3196.0,218.7612,218.9145,218.7517,218.857,3196.0
2019-06-06 13:35:00,228.4,228.49,228.19,228.19,700.0,218.7517,218.8379,218.5505,218.5505,700.0
2019-06-06 13:40:00,228.18,228.18,227.82,227.82,1000.0,218.541,218.541,218.1962,218.1962,1000.0
2019-06-06 13:45:00,227.88,227.94,227.69,227.86,1800.0,218.2536,218.3111,218.0717,218.2345,1800.0
2019-06-06 13:50:00,227.86,227.86,227.86,227.86,0.0,218.2345,218.2345,218.2345,218.2345,0.0
2019-06-06 13:55:00,227.55,227.72,227.54,227.54,1400.0,217.9376,218.1004,217.928,217.928,1400.0
2019-06-06 14:00:00,227.7,227.79,227.65,227.79,1500.0,218.0812,218.1674,218.0333,218.1674,1500.0
2019-06-06 14:05:00,227.66,227.66,227.4,227.4,900.0,218.0429,218.0429,217.7939,217.7939,900.0
2019-06-06 14:10:00,227.51,227.66,227.46,227.66,2205.0,217.8993,218.0429,217.8514,218.0429,2205.0
2019-06-06 14:15:00,227.69,228.17,227.64,228.17,1711.0,218.0717,218.5314,218.0238,218.5314,1711.0
2019-06-06 14:20:00,228.49,228.49,228.32,228.39,1723.0,218.8379,218.8379,218.675,218.7421,1723.0
2019-06-06 14:25:00,228.39,228.57,228.35,228.57,1630.0,218.7421,218.9145,218.7038,218.9145,1630.0
2019-06-06 14:30:00,228.59,229.23,228.59,229.05,2725.0,218.9336,219.5466,218.9336,219.3742,2725.0
2019-06-06 14:35:00,229.05,229.31,228.9,229.31,2586.0,219.3742,219.6232,219.2305,219.6232,2586.0
2019-06-06 14:40:00,229.12,229.52,229.09,229.39,3100.0,219.4412,219.8243,219.4125,219.6998,3100.0
2019-06-06 14:45:00,229.38,229.38,229.19,229.29,1801.0,219.6903,219.6903,219.5083,219.6041,1801.0
2019-06-06 14:50:00,229.37,229.37,229.12,229.23,2821.0,219.6807,219.6807,219.4412,219.5466,2821.0
2019-06-06 14:55:00,229.19,229.19,229.05,229.19,1124.0,219.5083,219.5083,219.3742,219.5083,1124.0
2019-06-06 15:00:00,229.2,229.26,229.02,229.21,4700.0,219.5179,219.5753,219.3455,219.5274,4700.0
2019-06-06 15:05:00,229.08,229.64,229.08,229.48,5004.0,219.4029,219.9393,219.4029,219.786,5004.0
2019-06-06 15:10:00,229.47,229.49,229.24,229.3,5700.0,219.7765,219.7956,219.5562,219.6136,5700.0
2019-06-06 15:15:00,229.3,229.39,229.02,229.26,9614.0,219.6136,219.6998,219.3455,219.5753,9614.0
2019-06-06 15:20:00,229.15,229.59,229.15,229.57,3012.0,219.47,219.8914,219.47,219.8722,3012.0
2019-06-06 15:25:00,229.61,229.74,229.52,229.74,3824.0,219.9105,220.0351,219.8243,220.0351,3824.0
2019-06-06 15:30:00,229.66,229.94,229.55,229.87,6122.0,219.9584,220.2266,219.8531,220.1596,6122.0
2019-06-06 15:35:00,229.79,229.79,229.56,229.6,6564.0,220.0829,220.0829,219.8627,219.901,6564.0
2019-06-06 15:40:00,229.58,229.63,229.19,229.2,8469.0,219.8818,219.9297,219.5083,219.5179,8469.0
2019-06-06 15:45:00,229.17,229.47,229.17,229.47,8006.0,219.4891,219.7765,219.4891,219.7765,8006.0
2019-06-06 15:50:00,229.5,229.51,229.04,229.04,12076.0,219.8052,219.8148,219.3646,219.3646,12076.0
2019-06-06 15:55:00,229.07,229.44,228.9,229.36,35430.0,219.3934,219.7477,219.2305,219.6711,35430.0
2019-06-07 09:30:00,230.0,230.06,229.45,229.77,9491.0,220.2841,220.3415,219.7573,220.0638,9491.0
2019-06-07 09:35:00,229.79,230.25,229.6,230.25,10013.0,220.0829,220.5235,219.901,220.5235,10013.0
2019-06-07 09:40:00,230.29,230.35,229.68,229.68,1600.0,220.5618,220.6193,219.9776,219.9776,1600.0
2019-06-07 09:45:00,229.67,230.17,228.82,228.82,2638.0,219.968,220.4469,219.1539,219.1539,2638.0
2019-06-07 09:50:00,229.1,229.62,228.76,229.21,4598.0,219.4221,219.9201,219.0965,219.5274,4598.0
2019-06-07 09:55:00,229.47,230.34,229.47,230.34,22072.0,219.7765,220.6097,219.7765,220.6097,22072.0
2019-06-07 10:00:00,230.26,230.35,229.72,229.97,5096.0,220.5331,220.6193,220.0159,220.2553,5096.0
2019-06-07 10:05:00,230.0,230.11,229.82,229.9,6572.0,220.2841,220.3894,220.1117,220.1883,6572.0
2019-06-07 10:10:00,229.82,230.04,229.56,229.56,1816.0,220.1117,220.3224,219.8627,219.8627,1816.0
2019-06-07 10:15:00,229.74,230.25,229.74,230.25,2001.0,220.0351,220.5235,220.0351,220.5235,2001.0
2019-06-07 10:20:00,230.49,230.66,230.27,230.66,1807.0,220.7534,220.9162,220.5427,220.9162,1807.0
2019-06-07 10:25:00,230.74,230.74,230.51,230.64,1338.0,220.9928,220.9928,220.7725,220.897,1338.0
2019-06-07 10:30:00,230.73,230.88,230.61,230.72,2100.0,220.9832,221.1269,220.8683,220.9737,2100.0
2019-06-07 10:35:00,230.64,230.78,230.48,230.78,1679.0,220.897,221.0311,220.7438,221.0311,1679.0
2019-06-07 10:40:00,230.85,230.85,230.6,230.78,889.0,221.0982,221.0982,220.8587,221.0311,889.0
2019-06-07 10:45:00,230.66,231.29,230.66,231.05,3010.0,220.9162,221.5196,220.9162,221.2897,3010.0
2019-06-07 10:50:00,231.03,231.17,231.01,231.17,2911.0,221.2706,221.4046,221.2514,221.4046,2911.0
2019-06-07 10:55:00,231.16,231.27,230.95,231.07,4876.0,221.3951,221.5004,221.1939,221.3089,4876.0
2019-06-07 11:00:00,231.0,231.16,230.47,230.52,5755.0,221.2418,221.3951,220.7342,220.7821,5755.0
2019-06-07 11:05:00,230.25,230.85,230.22,230.59,7256.0,220.5235,221.0982,220.4948,220.8491,7256.0
2019-06-07 11:10:00,230.54,230.54,229.73,229.75,12828.0,220.8013,220.8013,220.0255,220.0446,12828.0
2019-06-07 11:15:00,229.62,230.11,229.42,229.96,5889.0,219.9201,220.3894,219.7286,220.2458,5889.0
2019-06-07 11:20:00,230.05,230.2,229.8,230.1,18823.0,220.332,220.4756,220.0925,220.3798,18823.0
2019-06-07 11:25:00,230.11,230.32,230.11,230.23,2297.0,220.3894,220.5906,220.3894,220.5044,2297.0
2019-06-07 11:30:00,230.3,230.34,229.94,230.07,10457.0,220.5714,220.6097,220.2266,220.3511,10457.0
2019-06-07 11:35:00,230.09,230.16,229.91,229.98,10400.0,220.3703,220.4373,220.1979,220.2649,10400.0
2019-06-07 11:40:00,230.0,230.11,229.78,229.95,3866.0,220.2841,220.3894,220.0734,220.2362,3866.0
2019-06-07 11:45:00,230.24,230.56,230.23,230.52,3084.0,220.5139,220.8204,220.5044,220.7821,3084.0
2019-06-07 11:50:00,230.56,230.8,230.43,230.58,3552.0,220.8204,221.0503,220.6959,220.8396,3552.0
2019-06-07 11:55:00,230.62,230.98,230.62,230.73,2641.0,220.8779,221.2227,220.8779,220.9832,2641.0
2019-06-07 12:00:00,230.71,230.71,230.38,230.57,2669.0,220.9641,220.9641,220.648,220.83,2669.0
2019-06-07 12:05:00,230.61,230.71,230.49,230.66,1637.0,220.8683,220.9641,220.7534,220.9162,1637.0
2019-06-07 12:10:00,230.66,230.97,230.61,230.96,1425.0,220.9162,221.2131,220.8683,221.2035,1425.0
2019-06-07 12:15:00,231.07,231.5,231.06,231.08,5542.0,221.3089,221.7207,221.2993,221.3184,5542.0
2019-06-07 12:20:00,231.01,231.7,231.01,231.7,2446.0,221.2514,221.9123,221.2514,221.9123,2446.0
2019-06-07 12:25:00,231.63,231.63,231.37,231.42,1370.0,221.8452,221.8452,221.5962,221.6441,1370.0
2019-06-07 12:30:00,231.49,231.59,231.21,231.21,3498.0,221.7111,221.8069,221.443,221.443,3498.0
2019-06-07 12:35:00,231.19,231.19,230.8,230.8,1800.0,221.4238,221.4238,221.0503,221.0503,1800.0
2019-06-07 12:40:00,230.87,231.05,230.79,230.99,3314.0,221.1173,221.2897,221.0407,221.2323,3314.0
2019-06-07 12:45:00,230.88,230.94,230.61,230.61,2190.0,221.1269,221.1844,220.8683,220.8683,2190.0
2019-06-07 12:50:00,230.59,230.73,230.53,230.63,1261.0,220.8491,220.9832,220.7917,220.8875,1261.0
2019-06-07 12:55:00,230.73,231.27,230.73,231.22,4870.0,220.9832,221.5004,220.9832,221.4525,4870.0
2019-06-07 13:00:00,231.33,231.4,231.21,231.29,1315.0,221.5579,221.6249,221.443,221.5196,1315.0
2019-06-07 13:05:00,231.45,231.49,231.33,231.4,2665.0,221.6728,221.7111,221.5579,221.6249,2665.0
2019-06-07 13:10:00,231.4,231.4,231.04,231.14,1000.0,221.6249,221.6249,221.2801,221.3759,1000.0
2019-06-07 13:15:00,231.17,231.23,230.98,231.23,1686.0,221.4046,221.4621,221.2227,221.4621,1686.0
2019-06-07 13:20:00,231.25,231.45,231.21,231.44,6993.0,221.4813,221.6728,221.443,221.6632,6993.0
2019-06-07 13:25:00,231.57,231.57,231.44,231.44,810.0,221.7877,221.7877,221.6632,221.6632,810.0
2019-06-07 13:30:00,231.43,231.48,231.3,231.31,2081.0,221.6537,221.7016,221.5292,221.5387,2081.0
2019-06-07 13:35:00,231.28,231.64,231.28,231.59,5621.0,221.51,221.8548,221.51,221.8069,5621.0
2019-06-07 13:40:00,231.6,231.64,231.49,231.57,6692.0,221.8165,221.8548,221.7111,221.7877,6692.0
2019-06-07 13:45:00,231.46,231.61,231.37,231.38,8471.0,221.6824,221.8261,221.5962,221.6058,8471.0
2019-06-07 13:50:00,231.12,231.12,230.79,230.79,2972.0,221.3568,221.3568,221.0407,221.0407,2972.0
2019-06-07 13:55:00,230.84,230.89,230.61,230.7,2515.0,221.0886,221.1365,220.8683,220.9545,2515.0
2019-06-07 14:00:00,230.73,230.97,230.73,230.97,2231.0,220.9832,221.2131,220.9832,221.2131,2231.0
2019-06-07 14:05:00,230.93,231.23,230.81,231.23,2500.0,221.1748,221.4621,221.0599,221.4621,2500.0
2019-06-07 14:10:00,231.17,231.5,231.17,231.5,3505.0,221.4046,221.7207,221.4046,221.7207,3505.0
2019-06-07 14:15:00,231.39,231.57,231.22,231.27,3956.0,221.6154,221.7877,221.4525,221.5004,3956.0
2019-06-07 14:20:00,231.19,231.5,230.96,231.45,2245.0,221.4238,221.7207,221.2035,221.6728,2245.0
2019-06-07 14:25:00,231.42,231.44,231.16,231.18,4740.0,221.6441,221.6632,221.3951,221.4142,4740.0
2019-06-07 14:30:00,231.18,231.25,230.83,230.94,3803.0,221.4142,221.4813,221.079,221.1844,3803.0
2019-06-07 14:35:00,230.98,231.06,230.9,230.94,4338.0,221.2227,221.2993,221.1461,221.1844,4338.0
2019-06-07 14:40:00,230.93,230.98,230.8,230.98,2022.0,221.1748,221.2227,221.0503,221.2227,2022.0
2019-06-07 14:45:00,230.99,231.11,230.89,230.93,3891.0,221.2323,221.3472,221.1365,221.1748,3891.0
2019-06-07 14:50:00,230.84,230.85,230.69,230.73,2600.0,221.0886,221.0982,220.9449,220.9832,2600.0
2019-06-07 14:55:00,230.7,230.84,230.7,230.84,1400.0,220.9545,221.0886,220.9545,221.0886,1400.0
2019-06-07 15:00:00,230.79,231.3,230.79,231.22,3821.0,221.0407,221.5292,221.0407,221.4525,3821.0
2019-06-07 15:05:00,231.14,231.27,230.97,231.02,2132.0,221.3759,221.5004,221.2131,221.261,2132.0
2019-06-07 15:10:00,230.96,231.05,230.9,230.96,3270.0,221.2035,221.2897,221.1461,221.2035,3270.0
2019-06-07 15:15:00,230.95,231.28,230.95,231.19,4826.0,221.1939,221.51,221.1939,221.4238,4826.0
2019-06-07 15:20:00,231.22,231.44,231.22,231.32,2933.0,221.4525,221.6632,221.4525,221.5483,2933.0
2019-06-07 15:25:00,231.35,231.36,231.21,231.21,3023.0,221.577,221.5866,221.443,221.443,3023.0
2019-06-07 15:30:00,231.14,231.23,231.02,231.02,1873.0,221.3759,221.4621,221.261,221.261,1873.0
2019-06-07 15:35:00,231.03,231.1,231.01,231.1,4200.0,221.2706,221.3376,221.2514,221.3376,4200.0
2019-06-07 15:40:00,231.13,231.18,230.96,230.97,5900.0,221.3663,221.4142,221.2035,221.2131,5900.0
2019-06-07 15:45:00,230.89,230.95,230.77,230.89,7069.0,221.1365,221.1939,221.0215,221.1365,7069.0
2019-06-07 15:50:00,230.89,230.98,230.72,230.78,8452.0,221.1365,221.2227,220.9737,221.0311,8452.0
2019-06-07 15:55:00,230.81,231.01,230.63,230.63,18116.0,221.0599,221.2514,220.8875,220.8875,18116.0
2019-06-10 09:30:00,231.78,231.78,230.78,231.21,6903.0,221.9889,221.9889,221.0311,221.443,6903.0
2019-06-10 09:35:00,231.24,231.78,230.8,230.89,6920.0,221.4717,221.9889,221.0503,221.1365,6920.0
2019-06-10 09:40:00,230.89,231.59,230.88,231.47,3200.0,221.1365,221.8069,221.1269,221.692,3200.0
2019-06-10 09:45:00,231.63,231.97,231.6,231.97,3438.0,221.8452,222.1709,221.8165,222.1709,3438.0
2019-06-10 09:50:00,231.94,232.21,231.54,231.54,10307.0,222.1421,222.4007,221.759,221.759,10307.0
2019-06-10 09:55:00,231.46,231.99,231.37,231.59,6172.0,221.6824,222.19,221.5962,221.8069,6172.0
2019-06-10 10:00:00,231.89,232.21,231.77,231.89,10343.0,222.0942,222.4007,221.9793,222.0942,10343.0
2019-06-10 10:05:00,232.44,232.44,231.61,231.97,5045.0,222.621,222.621,221.8261,222.1709,5045.0
2019-06-10 10:10:00,231.79,231.87,230.73,230.89,2200.0,221.9985,222.0751,220.9832,221.1365,2200.0
2019-06-10 10:15:00,230.89,231.34,230.89,231.17,4864.0,221.1365,221.5675,221.1365,221.4046,4864.0
2019-06-10 10:20:00,230.96,231.36,230.87,230.87,3526.0,221.2035,221.5866,221.1173,221.1173,3526.0
2019-06-10 10:25:00,230.76,230.96,230.49,230.49,2608.0,221.012,221.2035,220.7534,220.7534,2608.0
2019-06-10 10:30:00,230.63,230.68,230.31,230.31,4046.0,220.8875,220.9353,220.581,220.581,4046.0
2019-06-10 10:35:00,230.31,230.37,230.11,230.11,2340.0,220.581,220.6384,220.3894,220.3894,2340.0
2019-06-10 10:40:00,230.31,230.87,230.21,230.83,2900.0,220.581,221.1173,220.4852,221.079,2900.0
2019-06-10 10:45:00,230.91,230.97,230.53,230.67,3200.0,221.1556,221.2131,220.7917,220.9258,3200.0
2019-06-10 10:50:00,230.53,230.87,230.52,230.79,2997.0,220.7917,221.1173,220.7821,221.0407,2997.0
2019-06-10 10:55:00,230.74,230.74,230.35,230.42,2405.0,220.9928,220.9928,220.6193,220.6863,2405.0
2019-06-10 11:00:00,230.41,230.46,229.71,229.71,5736.0,220.6768,220.7246,220.0063,220.0063,5736.0
2019-06-10 11:05:00,229.71,229.71,229.38,229.53,3239.0,220.0063,220.0063,219.6903,219.8339,3239.0
2019-06-10 11:10:00,229.6,229.67,229.32,229.5,3600.0,219.901,219.968,219.6328,219.8052,3600.0
2019-06-10 11:15:00,229.55,229.65,229.42,229.52,2710.0,219.8531,219.9489,219.7286,219.8243,2710.0
2019-06-10 11:20:00,229.57,229.67,229.45,229.45,4247.0,219.8722,219.968,219.7573,219.7573,4247.0
2019-06-10 11:25:00,229.52,229.69,229.51,229.66,3229.0,219.8243,219.9872,219.8148,219.9584,3229.0
2019-06-10 11:30:00,229.66,229.72,229.31,229.31,8338.0,219.9584,220.0159,219.6232,219.6232,8338.0
2019-06-10 11:35:00,229.45,229.53,229.25,229.49,2100.0,219.7573,219.8339,219.5658,219.7956,2100.0
2019-06-10 11:40:00,229.57,229.94,229.57,229.94,1500.0,219.8722,220.2266,219.8722,220.2266,1500.0
2019-06-10 11:45:00,229.93,230.38,229.87,230.16,5726.0,220.217,220.648,220.1596,220.4373,5726.0
2019-06-10 11:50:00,230.16,230.16,229.96,230.04,3102.0,220.4373,220.4373,220.2458,220.3224,3102.0
2019-06-10 11:55:00,230.15,230.18,229.93,229.95,6344.0,220.4277,220.4565,220.217,220.2362,6344.0
2019-06-10 12:00:00,229.94,230.02,229.78,229.82,9586.0,220.2266,220.3032,220.0734,220.1117,9586.0
2019-06-10 12:05:00,229.75,229.86,229.66,229.72,2200.0,220.0446,220.15,219.9584,220.0159,2200.0
2019-06-10 12:10:00,229.65,229.65,229.31,229.41,1123.0,219.9489,219.9489,219.6232,219.719,1123.0
2019-06-10 12:15:00,229.3,229.48,229.15,229.2,1600.0,219.6136,219.786,219.47,219.5179,1600.0
2019-06-10 12:20:00,229.24,229.33,229.18,229.32,1260.0,219.5562,219.6424,219.4987,219.6328,1260.0
2019-06-10 12:25:00,229.32,229.53,229.32,229.43,1400.0,219.6328,219.8339,219.6328,219.7382,1400.0
2019-06-10 12:30:00,229.45,229.96,229.39,229.67,6162.0,219.7573,220.2458,219.6998,219.968,6162.0
2019-06-10 12:35:00,229.67,229.67,229.16,229.45,2035.0,219.968,219.968,219.4796,219.7573,2035.0
2019-06-10 12:40:00,229.32,229.62,229.24,229.62,600.0,219.6328,219.9201,219.5562,219.9201,600.0
2019-06-10 12:45:00,229.54,229.54,229.18,229.22,1917.0,219.8435,219.8435,219.4987,219.537,1917.0
2019-06-10 12:50:00,229.24,229.57,229.23,229.54,1850.0,219.5562,219.8722,219.5466,219.8435,1850.0
2019-06-10 12:55:00,229.69,229.69,229.19,229.36,2337.0,219.9872,219.9872,219.5083,219.6711,2337.0
2019-06-10 13:00:00,229.52,230.15,229.52,230.05,5267.0,219.8243,220.4277,219.8243,220.332,5267.0
2019-06-10 13:05:00,230.05,230.05,229.48,229.53,3803.0,220.332,220.332,219.786,219.8339,3803.0
2019-06-10 13:10:00,229.48,229.58,229.25,229.41,3119.0,219.786,219.8818,219.5658,219.719,3119.0
2019-06-10 13:15:00,229.44,229.51,229.19,229.38,2019.0,219.7477,219.8148,219.5083,219.6903,2019.0
2019-06-10 13:20:00,229.23,229.59,229.23,229.29,3900.0,219.5466,219.8914,219.5466,219.6041,3900.0
2019-06-10 13:25:00,229.25,229.27,228.79,228.95,3036.0,219.5658,219.5849,219.1252,219.2784,3036.0
2019-06-10 13:30:00,228.97,229.06,228.88,229.01,3400.0,219.2976,219.3838,219.2114,219.3359,3400.0
2019-06-10 13:35:00,229.09,229.22,228.96,228.96,2569.0,219.4125,219.537,219.288,219.288,2569.0
2019-06-10 13:40:00,228.98,229.07,228.67,228.76,3331.0,219.3072,219.3934,219.0103,219.0965,3331.0
2019-06-10 13:45:00,228.75,228.8,228.43,228.62,3254.0,219.0869,219.1348,218.7804,218.9624,3254.0
2019-06-10 13:50:00,228.53,228.53,228.25,228.25,3928.0,218.8762,218.8762,218.608,218.608,3928.0
2019-06-10 13:55:00,227.91,228.27,227.91,228.27,2516.0,218.2824,218.6272,218.2824,218.6272,2516.0
2019-06-10 14:00:00,228.28,228.81,228.28,228.73,3136.0,218.6367,219.1443,218.6367,219.0677,3136.0
2019-06-10 14:05:00,228.81,229.05,228.81,228.93,1500.0,219.1443,219.3742,219.1443,219.2593,1500.0
2019-06-10 14:10:00,228.93,229.17,228.44,228.44,5423.0,219.2593,219.4891,218.79,218.79,5423.0
2019-06-10 14:15:00,228.36,228.72,228.27,228.7,1994.0,218.7134,219.0581,218.6272,219.039,1994.0
2019-06-10 14:20:00,228.87,229.29,228.87,229.26,1500.0,219.2018,219.6041,219.2018,219.5753,1500.0
2019-06-10 14:25:00,229.28,229.49,229.21,229.49,2313.0,219.5945,219.7956,219.5274,219.7956,2313.0
2019-06-10 14:30:00,229.42,229.42,229.13,229.38,2994.0,219.7286,219.7286,219.4508,219.6903,2994.0
2019-06-10 14:35:00,229.41,229.74,229.41,229.56,2400.0,219.719,220.0351,219.719,219.8627,2400.0
2019-06-10 14:40:00,229.61,229.64,229.29,229.33,3300.0,219.9105,219.9393,219.6041,219.6424,3300.0
2019-06-10 14:45:00,229.37,229.95,229.37,229.66,2200.0,219.6807,220.2362,219.6807,219.9584,2200.0
2019-06-10 14:50:00,229.63,229.75,229.49,229.49,1600.0,219.9297,220.0446,219.7956,219.7956,1600.0
2019-06-10 14:55:00,229.62,229.69,229.48,229.55,4340.0,219.9201,219.9872,219.786,219.8531,4340.0
2019-06-10 15:00:00,229.53,229.53,229.27,229.42,2624.0,219.8339,219.8339,219.5849,219.7286,2624.0
2019-06-10 15:05:00,229.48,229.61,229.46,229.52,2030.0,219.786,219.9105,219.7669,219.8243,2030.0
2019-06-10 15:10:00,229.52,229.52,229.24,229.25,3724.0,219.8243,219.8243,219.5562,219.5658,3724.0
2019-06-10 15:15:00,229.25,229.29,228.99,229.02,5317.0,219.5658,219.6041,219.3167,219.3455,5317.0
2019-06-10 15:20:00,229.09,229.55,229.07,229.37,6776.0,219.4125,219.8531,219.3934,219.6807,6776.0
2019-06-10 15:25:00,229.36,229.37,229.08,229.11,5553.0,219.6711,219.6807,219.4029,219.4317,5553.0
2019-06-10 15:30:00,229.09,229.66,228.95,229.5,6300.0,219.4125,219.9584,219.2784,219.8052,6300.0
2019-06-10 15:35:00,229.42,229.72,229.41,229.72,5282.0,219.7286,220.0159,219.719,220.0159,5282.0
2019-06-10 15:40:00,229.76,229.85,229.56,229.75,5936.0,220.0542,220.1404,219.8627,220.0446,5936.0
2019-06-10 15:45:00,229.78,229.82,229.58,229.73,7427.0,220.0734,220.1117,219.8818,220.0255,7427.0
2019-06-10 15:50:00,229.74,229.87,229.42,229.72,13641.0,220.0351,220.1596,219.7286,220.0159,13641.0
2019-06-10 15:55:00,229.67,229.89,229.47,229.47,20804.0,219.968,220.1787,219.7765,219.7765,20804.0
2019-06-11 09:30:00,230.64,231.33,229.92,229.97,7193.0,220.897,221.5579,220.2075,220.2553,7193.0
2019-06-11 09:35:00,229.91,229.91,229.05,229.45,1846.0,220.1979,220.1979,219.3742,219.7573,1846.0
2019-06-11 09:40:00,229.45,230.47,229.45,230.44,1700.0,219.7573,220.7342,219.7573,220.7055,1700.0
2019-06-11 09:45:00,230.52,230.52,228.21,228.43,9669.0,220.7821,220.7821,218.5697,218.7804,9669.0
2019-06-11 09:50:00,228.26,228.36,227.23,227.23,5875.0,218.6176,218.7134,217.6311,217.6311,5875.0
2019-06-11 09:55:00,227.55,227.55,226.51,226.86,6058.0,217.9376,217.9376,216.9415,217.2767,6058.0
2019-06-11 10:00:00,226.92,227.31,226.69,226.69,3074.0,217.3342,217.7077,217.1139,217.1139,3074.0
2019-06-11 10:05:00,226.93,227.2,226.9,227.05,3401.0,217.3438,217.6024,217.315,217.4587,3401.0
2019-06-11 10:10:00,227.17,227.17,226.64,226.84,5851.0,217.5736,217.5736,217.066,217.2576,5851.0
2019-06-11 10:15:00,226.84,226.95,226.63,226.63,3291.0,217.2576,217.3629,217.0564,217.0564,3291.0
2019-06-11 10:20:00,226.62,226.8,225.7,226.02,7649.0,217.0469,217.2192,216.1657,216.4722,7649.0
2019-06-11 10:25:00,225.8,225.8,225.14,225.54,5700.0,216.2615,216.2615,215.6294,216.0125,5700.0
2019-06-11 10:30:00,225.56,225.67,225.3,225.47,6647.0,216.0316,216.137,215.7826,215.9454,6647.0
2019-06-11 10:35:00,225.45,225.82,225.27,225.73,3828.0,215.9263,216.2806,215.7539,216.1945,3828.0
2019-06-11 10:40:00,225.56,225.56,225.18,225.33,3900.0,216.0316,216.0316,215.6677,215.8113,3900.0
2019-06-11 10:45:00,225.37,225.59,224.98,225.19,7400.0,215.8497,216.0604,215.4761,215.6773,7400.0
2019-06-11 10:50:00,225.02,225.32,224.75,225.27,6135.0,215.5144,215.8018,215.2558,215.7539,6135.0
2019-06-11 10:55:00,225.24,225.42,224.79,224.82,7210.0,215.7251,215.8975,215.2942,215.3229,7210.0
2019-06-11 11:00:00,224.65,224.68,223.93,224.12,8419.0,215.1601,215.1888,214.4705,214.6525,8419.0
2019-06-11 11:05:00,224.03,224.03,223.68,223.76,5526.0,214.5663,214.5663,214.231,214.3077,5526.0
2019-06-11 11:10:00,223.76,223.99,223.27,223.29,7000.0,214.3077,214.528,213.8384,213.8575,7000.0
2019-06-11 11:15:00,223.12,223.27,222.34,222.5,6299.0,213.6947,213.8384,212.9477,213.1009,6299.0
2019-06-11 11:20:00,222.43,222.49,221.68,221.68,5200.0,213.0339,213.0913,212.3155,212.3155,5200.0
2019-06-11 11:25:00,221.78,221.88,220.96,221.0,10500.0,212.4113,212.5071,211.6259,211.6643,10500.0
2019-06-11 11:30:00,221.02,221.02,219.97,220.65,17994.0,211.6834,211.6834,210.6778,211.329,17994.0
2019-06-11 11:35:00,220.74,220.75,219.41,219.43,5100.0,211.4152,211.4248,210.1414,210.1606,5100.0
2019-06-11 11:40:00,219.69,220.23,219.42,219.99,7590.0,210.4096,210.9268,210.151,210.6969,7590.0
2019-06-11 11:45:00,219.76,219.83,219.43,219.76,2895.0,210.4766,210.5437,210.1606,210.4766,2895.0
2019-06-11 11:50:00,220.16,220.22,220.01,220.08,3226.0,210.8597,210.9172,210.7161,210.7831,3226.0
2019-06-11 11:55:00,220.06,220.22,219.42,219.48,8463.0,210.764,210.9172,210.151,210.2085,8463.0
2019-06-11 12:00:00,219.21,219.49,218.62,218.91,9827.0,209.9499,210.218,209.3848,209.6625,9827.0
2019-06-11 12:05:00,218.99,218.99,218.03,218.55,8118.0,209.7392,209.7392,208.8197,209.3178,8118.0
2019-06-11 12:10:00,218.8,219.39,218.63,219.31,22500.0,209.5572,210.1223,209.3944,210.0457,22500.0
2019-06-11 12:15:00,219.2,219.52,219.01,219.52,4900.0,209.9403,210.2468,209.7583,210.2468,4900.0
2019-06-11 12:20:00,219.39,219.56,219.15,219.15,4215.0,210.1223,210.2851,209.8924,209.8924,4215.0
2019-06-11 12:25:00,219.12,219.35,218.46,218.56,6100.0,209.8637,210.084,209.2316,209.3273,6100.0
2019-06-11 12:30:00,218.52,218.69,218.38,218.38,3849.0,209.289,209.4518,209.1549,209.1549,3849.0
2019-06-11 12:35:00,218.21,218.29,217.9,218.0,1300.0,208.9921,209.0687,208.6952,208.791,1300.0
2019-06-11 12:40:00,218.01,218.05,217.15,217.15,8800.0,208.8006,208.8389,207.9769,207.9769,8800.0
2019-06-11 12:45:00,217.14,217.14,216.75,216.75,5300.0,207.9673,207.9673,207.5938,207.5938,5300.0
2019-06-11 12:50:00,216.58,217.13,216.58,216.88,4229.0,207.431,207.9577,207.431,207.7183,4229.0
2019-06-11 12:55:00,216.8,216.83,216.58,216.83,2426.0,207.6417,207.6704,207.431,207.6704,2426.0
2019-06-11 13:00:00,216.83,217.12,216.48,217.03,5500.0,207.6704,207.9482,207.3352,207.862,5500.0
2019-06-11 13:05:00,217.13,217.49,217.13,217.49,3510.0,207.9577,208.3025,207.9577,208.3025,3510.0
2019-06-11 13:10:00,217.51,217.51,216.88,216.88,8269.0,208.3217,208.3217,207.7183,207.7183,8269.0
2019-06-11 13:15:00,217.0,217.46,216.88,217.14,4900.0,207.8332,208.2738,207.7183,207.9673,4900.0
2019-06-11 13:20:00,217.11,217.46,217.11,217.31,3000.0,207.9386,208.2738,207.9386,208.1301,3000.0
2019-06-11 13:25:00,217.36,217.62,217.14,217.24,15785.0,208.178,208.427,207.9673,208.0631,15785.0
2019-06-11 13:30:00,217.19,217.19,216.12,216.25,8637.0,208.0152,208.0152,206.9904,207.1149,8637.0
2019-06-11 13:35:00,216.31,216.8,216.18,216.79,3590.0,207.1724,207.6417,207.0479,207.6321,3590.0
2019-06-11 13:40:00,216.65,217.06,216.65,216.67,4069.0,207.498,207.8907,207.498,207.5172,4069.0
2019-06-11 13:45:00,216.62,216.62,216.27,216.33,3918.0,207.4693,207.4693,207.1341,207.1915,3918.0
2019-06-11 13:50:00,216.28,216.47,216.25,216.3,3522.0,207.1436,207.3256,207.1149,207.1628,3522.0
2019-06-11 13:55:00,216.33,217.52,216.3,217.52,9601.0,207.1915,208.3313,207.1628,208.3313,9601.0
2019-06-11 14:00:00,217.53,218.33,217.53,218.1,8652.0,208.3408,209.107,208.3408,208.8868,8652.0
2019-06-11 14:05:00,218.04,218.73,217.97,218.5,21728.0,208.8293,209.4902,208.7623,209.2699,21728.0
2019-06-11 14:10:00,218.38,218.39,218.1,218.16,4006.0,209.1549,209.1645,208.8868,208.9442,4006.0
2019-06-11 14:15:00,218.22,218.9,218.22,218.9,5347.0,209.0017,209.653,209.0017,209.653,5347.0
2019-06-11 14:20:00,218.83,219.93,218.76,219.93,5175.0,209.5859,210.6395,209.5189,210.6395,5175.0
2019-06-11 14:25:00,219.93,219.93,219.49,219.56,7349.0,210.6395,210.6395,210.218,210.2851,7349.0
2019-06-11 14:30:00,219.56,219.74,219.43,219.74,8583.0,210.2851,210.4575,210.1606,210.4575,8583.0
2019-06-11 14:35:00,219.71,220.08,219.68,219.71,12599.0,210.4288,210.7831,210.4,210.4288,12599.0
2019-06-11 14:40:00,219.55,219.82,219.42,219.72,6200.0,210.2755,210.5341,210.151,210.4383,6200.0
2019-06-11 14:45:00,219.62,219.97,219.61,219.91,4436.0,210.3426,210.6778,210.333,210.6203,4436.0
2019-06-11 14:50:00,220.08,220.44,219.74,220.44,3092.0,210.7831,211.1279,210.4575,211.1279,3092.0
2019-06-11 14:55:00,220.35,220.9,220.35,220.62,8126.0,211.0417,211.5685,211.0417,211.3003,8126.0
2019-06-11 15:00:00,220.52,220.61,220.29,220.32,3901.0,211.2045,211.2907,210.9843,211.013,3901.0
2019-06-11 15:05:00,220.4,220.54,220.33,220.34,2700.0,211.0896,211.2237,211.0226,211.0321,2700.0
2019-06-11 15:10:00,220.48,220.91,220.31,220.91,5431.0,211.1662,211.5781,211.0034,211.5781,5431.0
2019-06-11 15:15:00,220.85,221.13,220.82,221.03,7758.0,211.5206,211.7888,211.4919,211.693,7758.0
2019-06-11 15:20:00,221.08,221.19,220.69,220.76,4411.0,211.7409,211.8462,211.3674,211.4344,4411.0
2019-06-11 15:25:00,220.81,221.38,220.76,221.21,5740.0,211.4823,212.0282,211.4344,211.8654,5740.0
2019-06-11 15:30:00,221.14,221.47,221.01,221.45,7412.0,211.7983,212.1144,211.6738,212.0953,7412.0
2019-06-11 15:35:00,221.38,221.5,220.98,221.39,13839.0,212.0282,212.1431,211.6451,212.0378,13839.0
2019-06-11 15:40:00,221.28,221.5,221.19,221.2,8801.0,211.9324,212.1431,211.8462,211.8558,8801.0
2019-06-11 15:45:00,221.27,221.49,220.82,220.96,40260.0,211.9229,212.1336,211.4919,211.6259,40260.0
2019-06-11 15:50:00,221.01,221.18,220.26,221.0,25428.0,211.6738,211.8367,210.9555,211.6643,25428.0
2019-06-11 15:55:00,220.89,221.0,220.72,220.84,32053.0,211.5589,211.6643,211.3961,211.511,32053.0
2019-06-12 09:30:00,221.52,221.52,220.02,221.2,4526.0,212.1623,212.1623,210.7257,211.8558,4526.0
2019-06-12 09:35:00,220.0,221.1,219.78,220.02,11160.0,210.7065,211.76,210.4958,210.7257,11160.0
2019-06-12 09:40:00,219.88,220.61,219.63,219.85,6300.0,210.5916,211.2907,210.3521,210.5628,6300.0
2019-06-12 09:45:00,219.72,219.88,219.02,219.03,4357.0,210.4383,210.5916,209.7679,209.7775,4357.0
2019-06-12 09:50:00,218.77,219.24,218.09,218.61,6285.0,209.5285,209.9786,208.8772,209.3752,6285.0
2019-06-12 09:55:00,219.07,219.07,218.33,218.47,3300.0,209.8158,209.8158,209.107,209.2411,3300.0
2019-06-12 10:00:00,218.55,219.04,218.43,218.9,1600.0,209.3178,209.7871,209.2028,209.653,1600.0
2019-06-12 10:05:00,218.92,219.96,218.92,219.96,4600.0,209.6721,210.6682,209.6721,210.6682,4600.0
2019-06-12 10:10:00,219.9,220.44,219.74,219.91,6645.0,210.6107,211.1279,210.4575,210.6203,6645.0
2019-06-12 10:15:00,220.06,220.2,219.54,219.65,3337.0,210.764,210.8981,210.2659,210.3713,3337.0
2019-06-12 10:20:00,219.74,219.9,219.39,219.39,2700.0,210.4575,210.6107,210.1223,210.1223,2700.0
2019-06-12 10:25:00,219.59,219.59,219.3,219.45,8085.0,210.3138,210.3138,210.0361,210.1797,8085.0
2019-06-12 10:30:00,219.45,219.62,218.95,218.97,11166.0,210.1797,210.3426,209.7009,209.72,11166.0
2019-06-12 10:35:00,219.09,219.13,218.93,218.97,6212.0,209.8349,209.8733,209.6817,209.72,6212.0
2019-06-12 10:40:00,218.95,219.46,218.94,219.37,3700.0,209.7009,210.1893,209.6913,210.1031,3700.0
2019-06-12 10:45:00,219.52,219.75,219.48,219.54,7749.0,210.2468,210.4671,210.2085,210.2659,7749.0
2019-06-12 10:50:00,219.52,219.56,219.0,219.01,6300.0,210.2468,210.2851,209.7487,209.7583,6300.0
2019-06-12 10:55:00,218.94,218.94,218.78,218.79,4900.0,209.6913,209.6913,209.538,209.5476,4900.0
2019-06-12 11:00:00,218.87,219.14,218.74,218.88,6887.0,209.6242,209.8828,209.4997,209.6338,6887.0
2019-06-12 11:05:00,219.05,219.07,218.66,219.07,6229.0,209.7966,209.8158,209.4231,209.8158,6229.0
2019-06-12 11:10:00,218.88,219.1,218.87,219.02,4324.0,209.6338,209.8445,209.6242,209.7679,4324.0
2019-06-12 11:15:00,218.96,219.03,218.79,218.83,2500.0,209.7104,209.7775,209.5476,209.5859,2500.0
2019-06-12 11:20:00,218.92,218.97,218.4,218.92,2209.0,209.6721,209.72,209.1741,209.6721,2209.0
2019-06-12 11:25:00,219.02,219.18,218.69,218.69,2900.0,209.7679,209.9211,209.4518,209.4518,2900.0
2019-06-12 11:30:00,218.64,218.9,218.54,218.54,3397.0,209.404,209.653,209.3082,209.3082,3397.0
2019-06-12 11:35:00,218.51,218.51,217.89,217.99,5268.0,209.2794,209.2794,208.6856,208.7814,5268.0
2019-06-12 11:40:00,217.89,218.09,217.88,218.03,2600.0,208.6856,208.8772,208.6761,208.8197,2600.0
2019-06-12 11:45:00,218.04,218.05,217.77,217.95,3587.0,208.8293,208.8389,208.5707,208.7431,3587.0
2019-06-12 11:50:00,217.92,218.1,217.66,217.7,9832.0,208.7144,208.8868,208.4654,208.5037,9832.0
2019-06-12 11:55:00,217.8,218.25,217.73,218.22,2845.0,208.5994,209.0304,208.5324,209.0017,2845.0
2019-06-12 12:00:00,218.18,218.18,217.81,218.02,4400.0,208.9634,208.9634,208.609,208.8101,4400.0
2019-06-12 12:05:00,217.96,218.2,217.96,218.14,1725.0,208.7527,208.9825,208.7527,208.9251,1725.0
2019-06-12 12:10:00,218.16,218.43,218.16,218.26,700.0,208.9442,209.2028,208.9442,209.04,700.0
2019-06-12 12:15:00,218.21,218.31,218.11,218.27,1000.0,208.9921,209.0879,208.8963,209.0496,1000.0
2019-06-12 12:20:00,218.17,218.27,217.99,218.12,2064.0,208.9538,209.0496,208.7814,208.9059,2064.0
2019-06-12 12:25:00,218.03,218.03,217.98,217.98,300.0,208.8197,208.8197,208.7718,208.7718,300.0
2019-06-12 12:30:00,218.1,218.1,218.04,218.04,506.0,208.8868,208.8868,208.8293,208.8293,506.0
2019-06-12 12:35:00,218.05,218.11,217.94,217.94,1011.0,208.8389,208.8963,208.7335,208.7335,1011.0
2019-06-12 12:40:00,217.96,218.02,217.95,217.95,754.0,208.7527,208.8101,208.7431,208.7431,754.0
2019-06-12 12:45:00,218.02,218.23,217.93,218.18,5010.0,208.8101,209.0113,208.7239,208.9634,5010.0
2019-06-12 12:50:00,218.2,218.2,218.04,218.06,1901.0,208.9825,208.9825,208.8293,208.8485,1901.0
2019-06-12 12:55:00,218.16,218.18,217.97,217.97,2015.0,208.9442,208.9634,208.7623,208.7623,2015.0
2019-06-12 13:00:00,218.09,218.16,217.95,218.08,5727.0,208.8772,208.9442,208.7431,208.8676,5727.0
2019-06-12 13:05:00,218.09,218.16,217.99,218.12,2502.0,208.8772,208.9442,208.7814,208.9059,2502.0
2019-06-12 13:10:00,218.12,218.33,218.12,218.33,913.0,208.9059,209.107,208.9059,209.107,913.0
2019-06-12 13:15:00,218.53,218.59,218.26,218.26,1800.0,209.2986,209.3561,209.04,209.04,1800.0
2019-06-12 13:20:00,218.34,218.35,218.11,218.11,2717.0,209.1166,209.1262,208.8963,208.8963,2717.0
2019-06-12 13:25:00,218.03,218.03,217.76,217.87,3900.0,208.8197,208.8197,208.5611,208.6665,3900.0
2019-06-12 13:30:00,217.8,218.27,217.8,218.23,4166.0,208.5994,209.0496,208.5994,209.0113,4166.0
2019-06-12 13:35:00,218.08,218.3,218.08,218.19,1275.0,208.8676,209.0783,208.8676,208.973,1275.0
2019-06-12 13:40:00,218.2,218.41,218.2,218.41,2523.0,208.9825,209.1837,208.9825,209.1837,2523.0
2019-06-12 13:45:00,218.53,218.82,218.53,218.7,4979.0,209.2986,209.5764,209.2986,209.4614,4979.0
2019-06-12 13:50:00,218.8,219.07,218.78,218.81,2267.0,209.5572,209.8158,209.538,209.5668,2267.0
2019-06-12 13:55:00,219.01,219.12,218.9,219.11,4951.0,209.7583,209.8637,209.653,209.8541,4951.0
2019-06-12 14:00:00,218.99,219.58,218.9,219.27,12300.0,209.7392,210.3042,209.653,210.0073,12300.0
2019-06-12 14:05:00,219.29,219.31,218.96,219.24,4718.0,210.0265,210.0457,209.7104,209.9786,4718.0
2019-06-12 14:10:00,219.24,219.32,218.98,219.05,4715.0,209.9786,210.0552,209.7296,209.7966,4715.0
2019-06-12 14:15:00,219.11,219.27,219.08,219.17,2030.0,209.8541,210.0073,209.8254,209.9116,2030.0
2019-06-12 14:20:00,219.29,219.54,219.25,219.51,4985.0,210.0265,210.2659,209.9882,210.2372,4985.0
2019-06-12 14:25:00,219.56,219.67,219.52,219.67,4500.0,210.2851,210.3904,210.2468,210.3904,4500.0
2019-06-12 14:30:00,219.59,219.62,219.08,219.2,9964.0,210.3138,210.3426,209.8254,209.9403,9964.0
2019-06-12 14:35:00,219.14,219.54,219.14,219.41,3365.0,209.8828,210.2659,209.8828,210.1414,3365.0
2019-06-12 14:40:00,219.52,219.64,219.41,219.61,5424.0,210.2468,210.3617,210.1414,210.333,5424.0
2019-06-12 14:45:00,219.55,219.62,219.42,219.57,7069.0,210.2755,210.3426,210.151,210.2947,7069.0
2019-06-12 14:50:00,219.42,219.58,219.25,219.27,10501.0,210.151,210.3042,209.9882,210.0073,10501.0
2019-06-12 14:55:00,219.15,219.38,219.15,219.31,1826.0,209.8924,210.1127,209.8924,210.0457,1826.0
2019-06-12 15:00:00,219.38,219.7,219.38,219.42,4490.0,210.1127,210.4192,210.1127,210.151,4490.0
2019-06-12 15:05:00,219.44,219.44,219.27,219.33,1411.0,210.1702,210.1702,210.0073,210.0648,1411.0
2019-06-12 15:10:00,219.32,219.57,219.25,219.4,4610.0,210.0552,210.2947,209.9882,210.1318,4610.0
2019-06-12 15:15:00,219.4,219.5,219.29,219.48,2507.0,210.1318,210.2276,210.0265,210.2085,2507.0
2019-06-12 15:20:00,219.48,219.61,219.37,219.4,4334.0,210.2085,210.333,210.1031,210.1318,4334.0
2019-06-12 15:25:00,219.42,219.55,219.26,219.37,3878.0,210.151,210.2755,209.9978,210.1031,3878.0
2019-06-12 15:30:00,219.31,219.45,219.31,219.44,2910.0,210.0457,210.1797,210.0457,210.1702,2910.0
2019-06-12 15:35:00,219.43,219.43,219.13,219.23,5356.0,210.1606,210.1606,209.8733,209.969,5356.0
2019-06-12 15:40:00,219.23,219.42,219.1,219.15,12060.0,209.969,210.151,209.8445,209.8924,12060.0
2019-06-12 15:45:00,219.1,219.14,218.66,218.67,35813.0,209.8445,209.8828,209.4231,209.4327,35813.0
2019-06-12 15:50:00,218.69,219.56,218.61,219.27,35503.0,209.4518,210.2851,209.3752,210.0073,35503.0
2019-06-12 15:55:00,219.29,219.82,219.27,219.47,53810.0,210.0265,210.5341,210.0073,210.1989,53810.0
2019-06-13 09:30:00,220.35,221.0,219.04,221.0,4297.0,211.0417,211.6643,209.7871,211.6643,4297.0
2019-06-13 09:35:00,221.06,221.06,219.95,220.09,1400.0,211.7217,211.7217,210.6586,210.7927,1400.0
2019-06-13 09:40:00,219.99,222.08,219.99,221.9,2413.0,210.6969,212.6986,210.6969,212.5262,2413.0
2019-06-13 09:45:00,221.71,222.3,221.25,221.27,2700.0,212.3443,212.9093,211.9037,211.9229,2700.0
2019-06-13 09:50:00,221.33,222.04,221.18,221.81,4550.0,211.9803,212.6603,211.8367,212.44,4550.0
2019-06-13 09:55:00,221.84,222.3,221.57,221.57,2400.0,212.4688,212.9093,212.2102,212.2102,2400.0
2019-06-13 10:00:00,221.58,221.67,220.91,220.91,3049.0,212.2198,212.306,211.5781,211.5781,3049.0
2019-06-13 10:05:00,220.91,222.51,220.91,222.21,8722.0,211.5781,213.1105,211.5781,212.8231,8722.0
2019-06-13 10:10:00,222.45,224.38,222.33,224.24,10023.0,213.053,214.9015,212.9381,214.7674,10023.0
2019-06-13 10:15:00,224.72,225.8,223.02,223.85,19425.0,215.2271,216.2615,213.5989,214.3939,19425.0
2019-06-13 10:20:00,224.11,224.46,224.01,224.02,900.0,214.6429,214.9781,214.5471,214.5567,900.0
2019-06-13 10:25:00,224.02,224.02,223.45,223.67,4330.0,214.5567,214.5567,214.0108,214.2215,4330.0
2019-06-13 10:30:00,223.88,223.9,222.92,223.85,3293.0,214.4226,214.4418,213.5032,214.3939,3293.0
2019-06-13 10:35:00,223.8,223.86,223.44,223.8,3110.0,214.346,214.4034,214.0012,214.346,3110.0
2019-06-13 10:40:00,223.62,223.73,223.48,223.48,500.0,214.1736,214.2789,214.0395,214.0395,500.0
2019-06-13 10:45:00,223.59,223.67,223.35,223.36,3014.0,214.1449,214.2215,213.915,213.9246,3014.0
2019-06-13 10:50:00,223.36,223.44,222.78,223.02,2819.0,213.9246,214.0012,213.3691,213.5989,2819.0
2019-06-13 10:55:00,223.08,223.2,222.75,222.75,3203.0,213.6564,213.7713,213.3403,213.3403,3203.0
2019-06-13 11:00:00,222.83,222.84,221.88,222.02,4600.0,213.417,213.4265,212.5071,212.6412,4600.0
2019-06-13 11:05:00,221.89,222.22,221.76,221.79,5146.0,212.5167,212.8327,212.3922,212.4209,5146.0
2019-06-13 11:10:00,221.95,222.28,221.87,222.11,3767.0,212.5741,212.8902,212.4975,212.7274,3767.0
2019-06-13 11:15:00,222.28,222.86,222.28,222.42,2100.0,212.8902,213.4457,212.8902,213.0243,2100.0
2019-06-13 11:20:00,222.41,222.59,222.13,222.14,2100.0,213.0147,213.1871,212.7465,212.7561,2100.0
2019-06-13 11:25:00,222.34,222.93,222.34,222.67,3011.0,212.9477,213.5127,212.9477,213.2637,3011.0
2019-06-13 11:30:00,222.78,222.79,222.42,222.54,2045.0,213.3691,213.3786,213.0243,213.1392,2045.0
2019-06-13 11:35:00,222.47,222.48,222.26,222.42,1800.0,213.0722,213.0817,212.871,213.0243,1800.0
2019-06-13 11:40:00,222.51,222.77,222.39,222.5,5200.0,213.1105,213.3595,212.9955,213.1009,5200.0
2019-06-13 11:45:00,222.35,222.61,222.28,222.6,3724.0,212.9572,213.2062,212.8902,213.1967,3724.0
2019-06-13 11:50:00,222.47,222.68,222.45,222.46,800.0,213.0722,213.2733,213.053,213.0626,800.0
2019-06-13 11:55:00,222.47,222.64,222.42,222.62,2400.0,213.0722,213.235,213.0243,213.2158,2400.0
2019-06-13 12:00:00,222.74,222.89,222.62,222.62,1731.0,213.3308,213.4744,213.2158,213.2158,1731.0
2019-06-13 12:05:00,222.78,222.78,222.37,222.37,1731.0,213.3691,213.3691,212.9764,212.9764,1731.0
2019-06-13 12:10:00,222.3,222.39,221.93,221.93,3503.0,212.9093,212.9955,212.555,212.555,3503.0
2019-06-13 12:15:00,221.89,222.19,221.89,222.02,2500.0,212.5167,212.804,212.5167,212.6412,2500.0
2019-06-13 12:20:00,222.07,222.13,221.95,221.98,1225.0,212.6891,212.7465,212.5741,212.6029,1225.0
2019-06-13 12:25:00,222.24,222.51,222.24,222.3,1681.0,212.8519,213.1105,212.8519,212.9093,1681.0
2019-06-13 12:30:00,222.2,222.31,222.07,222.22,1750.0,212.8136,212.9189,212.6891,212.8327,1750.0
2019-06-13 12:35:00,222.47,222.58,222.41,222.41,800.0,213.0722,213.1775,213.0147,213.0147,800.0
2019-06-13 12:40:00,222.41,222.8,222.41,222.69,1615.0,213.0147,213.3882,213.0147,213.2829,1615.0
2019-06-13 12:45:00,222.97,223.1,222.65,222.72,1800.0,213.551,213.6755,213.2446,213.3116,1800.0
2019-06-13 12:50:00,222.56,222.84,222.56,222.84,800.0,213.1584,213.4265,213.1584,213.4265,800.0
2019-06-13 12:55:00,222.85,222.88,222.64,222.79,1816.0,213.4361,213.4648,213.235,213.3786,1816.0
2019-06-13 13:00:00,222.91,223.17,222.83,222.96,1809.0,213.4936,213.7426,213.417,213.5415,1809.0
2019-06-13 13:05:00,222.8,222.8,222.77,222.77,300.0,213.3882,213.3882,213.3595,213.3595,300.0
2019-06-13 13:10:00,222.86,222.97,222.62,222.92,2700.0,213.4457,213.551,213.2158,213.5032,2700.0
2019-06-13 13:15:00,222.91,223.1,222.91,222.92,887.0,213.4936,213.6755,213.4936,213.5032,887.0
2019-06-13 13:20:00,222.86,222.99,222.73,222.81,1807.0,213.4457,213.5702,213.3212,213.3978,1807.0
2019-06-13 13:25:00,222.72,223.26,222.72,223.26,1011.0,213.3116,213.8288,213.3116,213.8288,1011.0
2019-06-13 13:30:00,223.25,223.27,222.67,222.8,2235.0,213.8192,213.8384,213.2637,213.3882,2235.0
2019-06-13 13:35:00,222.88,223.01,222.88,223.01,500.0,213.4648,213.5894,213.4648,213.5894,500.0
2019-06-13 13:40:00,222.95,223.08,222.89,223.01,702.0,213.5319,213.6564,213.4744,213.5894,702.0
2019-06-13 13:45:00,223.02,223.37,222.96,223.37,1754.0,213.5989,213.9341,213.5415,213.9341,1754.0
2019-06-13 13:50:00,223.36,223.37,223.16,223.37,2116.0,213.9246,213.9341,213.733,213.9341,2116.0
2019-06-13 13:55:00,223.37,223.44,223.2,223.2,1916.0,213.9341,214.0012,213.7713,213.7713,1916.0
2019-06-13 14:00:00,223.19,223.19,223.04,223.04,525.0,213.7617,213.7617,213.6181,213.6181,525.0
2019-06-13 14:05:00,223.01,223.04,222.78,222.78,1249.0,213.5894,213.6181,213.3691,213.3691,1249.0
2019-06-13 14:10:00,222.79,222.81,222.53,222.74,2739.0,213.3786,213.3978,213.1296,213.3308,2739.0
2019-06-13 14:15:00,222.7,222.7,222.29,222.3,1600.0,213.2924,213.2924,212.8998,212.9093,1600.0
2019-06-13 14:20:00,222.37,222.53,222.27,222.49,2842.0,212.9764,213.1296,212.8806,213.0913,2842.0
2019-06-13 14:25:00,222.44,222.56,222.37,222.5,2400.0,213.0434,213.1584,212.9764,213.1009,2400.0
2019-06-13 14:30:00,222.44,222.6,222.39,222.39,1400.0,213.0434,213.1967,212.9955,212.9955,1400.0
2019-06-13 14:35:00,222.35,222.57,222.35,222.53,1600.0,212.9572,213.1679,212.9572,213.1296,1600.0
2019-06-13 14:40:00,222.63,222.79,222.6,222.72,1600.0,213.2254,213.3786,213.1967,213.3116,1600.0
2019-06-13 14:45:00,222.58,222.73,222.58,222.61,1100.0,213.1775,213.3212,213.1775,213.2062,1100.0
2019-06-13 14:50:00,222.63,222.66,222.55,222.56,1714.0,213.2254,213.2541,213.1488,213.1584,1714.0
2019-06-13 14:55:00,222.54,222.77,222.54,222.76,1100.0,213.1392,213.3595,213.1392,213.3499,1100.0
2019-06-13 15:00:00,222.7,222.7,222.24,222.42,4100.0,213.2924,213.2924,212.8519,213.0243,4100.0
2019-06-13 15:05:00,222.38,222.48,222.25,222.48,1167.0,212.986,213.0817,212.8615,213.0817,1167.0
2019-06-13 15:10:00,222.62,222.62,222.39,222.41,1731.0,213.2158,213.2158,212.9955,213.0147,1731.0
2019-06-13 15:15:00,222.35,222.41,222.08,222.08,2800.0,212.9572,213.0147,212.6986,212.6986,2800.0
2019-06-13 15:20:00,222.13,222.37,222.13,222.37,1305.0,212.7465,212.9764,212.7465,212.9764,1305.0
2019-06-13 15:25:00,222.37,222.44,222.26,222.44,1900.0,212.9764,213.0434,212.871,213.0434,1900.0
2019-06-13 15:30:00,222.44,222.67,222.42,222.59,7279.0,213.0434,213.2637,213.0243,213.1871,7279.0
2019-06-13 15:35:00,222.61,222.71,222.42,222.46,4336.0,213.2062,213.302,213.0243,213.0626,4336.0
2019-06-13 15:40:00,222.48,222.74,222.4,222.57,4537.0,213.0817,213.3308,213.0051,213.1679,4537.0
2019-06-13 15:45:00,222.53,222.53,221.97,222.13,10974.0,213.1296,213.1296,212.5933,212.7465,10974.0
2019-06-13 15:50:00,222.13,222.37,222.03,222.11,18424.0,212.7465,212.9764,212.6507,212.7274,18424.0
2019-06-13 15:55:00,222.2,222.66,222.1,222.64,28617.0,212.8136,213.2541,212.7178,213.235,28617.0
2019-06-14 09:30:00,222.43,222.43,221.9,222.39,2570.0,213.0339,213.0339,212.5262,212.9955,2570.0
2019-06-14 09:35:00,221.46,221.7,220.46,220.82,4000.0,212.1048,212.3347,211.1471,211.4919,4000.0
2019-06-14 09:40:00,220.82,220.82,220.82,220.82,100.0,211.4919,211.4919,211.4919,211.4919,100.0
2019-06-14 09:45:00,220.92,221.7,220.92,221.47,1800.0,211.5876,212.3347,211.5876,212.1144,1800.0
2019-06-14 09:50:00,221.62,222.46,221.61,221.65,11370.0,212.2581,213.0626,212.2485,212.2868,11370.0
2019-06-14 09:55:00,221.64,222.21,221.42,222.2,4523.0,212.2772,212.8231,212.0665,212.8136,4523.0
2019-06-14 10:00:00,221.37,221.69,221.25,221.25,1420.0,212.0186,212.3251,211.9037,211.9037,1420.0
2019-06-14 10:05:00,221.25,221.53,221.25,221.29,1700.0,211.9037,212.1719,211.9037,211.942,1700.0
2019-06-14 10:10:00,221.38,221.79,221.28,221.72,1500.0,212.0282,212.4209,211.9324,212.3538,1500.0
2019-06-14 10:15:00,221.81,221.81,221.8,221.8,200.0,212.44,212.44,212.4305,212.4305,200.0
2019-06-14 10:20:00,221.92,222.03,221.84,222.03,400.0,212.5454,212.6507,212.4688,212.6507,400.0
2019-06-14 10:25:00,222.34,222.36,222.19,222.21,400.0,212.9477,212.9668,212.804,212.8231,400.0
2019-06-14 10:30:00,222.01,222.01,221.87,221.87,200.0,212.6316,212.6316,212.4975,212.4975,200.0
2019-06-14 10:35:00,222.06,222.06,221.98,221.98,300.0,212.6795,212.6795,212.6029,212.6029,300.0
2019-06-14 10:40:00,222.03,222.41,222.02,222.36,1500.0,212.6507,213.0147,212.6412,212.9668,1500.0
2019-06-14 10:45:00,222.41,222.71,222.41,222.71,800.0,213.0147,213.302,213.0147,213.302,800.0
2019-06-14 10:50:00,222.88,223.02,222.88,223.02,400.0,213.4648,213.5989,213.4648,213.5989,400.0
2019-06-14 10:55:00,223.05,223.63,223.05,223.63,9825.0,213.6277,214.1832,213.6277,214.1832,9825.0
2019-06-14 11:00:00,223.62,223.66,223.21,223.56,4300.0,214.1736,214.2119,213.7809,214.1161,4300.0
2019-06-14 11:05:00,223.66,223.69,223.38,223.38,2800.0,214.2119,214.2406,213.9437,213.9437,2800.0
2019-06-14 11:10:00,223.24,223.49,223.13,223.13,1600.0,213.8096,214.0491,213.7043,213.7043,1600.0
2019-06-14 11:15:00,223.15,223.58,223.15,223.52,800.0,213.7234,214.1353,213.7234,214.0778,800.0
2019-06-14 11:20:00,223.52,224.06,223.46,224.06,600.0,214.0778,214.595,214.0203,214.595,600.0
2019-06-14 11:25:00,224.11,224.19,223.88,223.95,1500.0,214.6429,214.7195,214.4226,214.4896,1500.0
2019-06-14 11:30:00,224.01,224.16,224.01,224.16,800.0,214.5471,214.6908,214.5471,214.6908,800.0
2019-06-14 11:35:00,224.12,224.3,223.99,224.3,1200.0,214.6525,214.8249,214.528,214.8249,1200.0
2019-06-14 11:40:00,224.26,224.3,223.96,223.96,1700.0,214.7865,214.8249,214.4992,214.4992,1700.0
2019-06-14 11:45:00,223.85,223.92,223.73,223.89,1350.0,214.3939,214.4609,214.2789,214.4322,1350.0
2019-06-14 11:50:00,224.03,224.31,224.03,224.06,600.0,214.5663,214.8344,214.5663,214.595,600.0
2019-06-14 11:55:00,224.07,224.1,223.79,223.88,2100.0,214.6046,214.6333,214.3364,214.4226,2100.0
2019-06-14 12:00:00,223.82,223.82,223.55,223.55,1600.0,214.3651,214.3651,214.1065,214.1065,1600.0
2019-06-14 12:05:00,223.52,223.79,223.52,223.79,1940.0,214.0778,214.3364,214.0778,214.3364,1940.0
2019-06-14 12:10:00,223.93,223.93,223.49,223.53,900.0,214.4705,214.4705,214.0491,214.0874,900.0
2019-06-14 12:15:00,223.49,223.62,223.44,223.62,700.0,214.0491,214.1736,214.0012,214.1736,700.0
2019-06-14 12:20:00,223.62,223.62,223.62,223.62,0.0,214.1736,214.1736,214.1736,214.1736,0.0
2019-06-14 12:25:00,223.6,223.69,223.6,223.68,300.0,214.1544,214.2406,214.1544,214.231,300.0
2019-06-14 12:30:00,223.59,223.67,223.55,223.67,1602.0,214.1449,214.2215,214.1065,214.2215,1602.0
2019-06-14 12:35:00,223.66,224.01,223.66,224.01,1800.0,214.2119,214.5471,214.2119,214.5471,1800.0
2019-06-14 12:40:00,223.83,223.83,223.8,223.8,300.0,214.3747,214.3747,214.346,214.346,300.0
2019-06-14 12:45:00,223.62,223.69,223.55,223.55,500.0,214.1736,214.2406,214.1065,214.1065,500.0
2019-06-14 12:50:00,223.5,223.5,223.46,223.46,200.0,214.0587,214.0587,214.0203,214.0203,200.0
2019-06-14 12:55:00,223.53,223.8,223.53,223.8,1856.0,214.0874,214.346,214.0874,214.346,1856.0
2019-06-14 13:00:00,223.76,223.78,223.65,223.77,910.0,214.3077,214.3268,214.2023,214.3172,910.0
2019-06-14 13:05:00,223.55,223.55,223.48,223.48,300.0,214.1065,214.1065,214.0395,214.0395,300.0
2019-06-14 13:10:00,223.32,223.61,223.31,223.52,1500.0,213.8863,214.164,213.8767,214.0778,1500.0
2019-06-14 13:15:00,223.59,223.62,223.56,223.56,500.0,214.1449,214.1736,214.1161,214.1161,500.0
2019-06-14 13:20:00,223.62,223.83,223.6,223.67,1474.0,214.1736,214.3747,214.1544,214.2215,1474.0
2019-06-14 13:25:00,223.62,223.62,223.44,223.44,1300.0,214.1736,214.1736,214.0012,214.0012,1300.0
2019-06-14 13:30:00,223.34,223.4,223.31,223.31,525.0,213.9054,213.9629,213.8767,213.8767,525.0
2019-06-14 13:35:00,223.39,223.39,223.38,223.39,100.0,213.9533,213.9533,213.9437,213.9533,100.0
2019-06-14 13:40:00,223.43,223.56,223.43,223.43,700.0,213.9916,214.1161,213.9916,213.9916,700.0
2019-06-14 13:45:00,223.32,223.32,223.22,223.22,500.0,213.8863,213.8863,213.7905,213.7905,500.0
2019-06-14 13:50:00,223.3,223.33,223.12,223.12,1300.0,213.8671,213.8958,213.6947,213.6947,1300.0
2019-06-14 13:55:00,222.84,222.9,222.72,222.72,500.0,213.4265,213.484,213.3116,213.3116,500.0
2019-06-14 14:00:00,222.52,222.52,222.47,222.51,600.0,213.1201,213.1201,213.0722,213.1105,600.0
2019-06-14 14:05:00,222.54,222.54,222.35,222.5,400.0,213.1392,213.1392,212.9572,213.1009,400.0
2019-06-14 14:10:00,222.36,222.36,222.11,222.17,800.0,212.9668,212.9668,212.7274,212.7848,800.0
2019-06-14 14:15:00,222.23,222.55,222.21,222.52,1200.0,212.8423,213.1488,212.8231,213.1201,1200.0
2019-06-14 14:20:00,222.58,222.58,222.58,222.58,100.0,213.1775,213.1775,213.1775,213.1775,100.0
2019-06-14 14:25:00,222.52,222.86,222.45,222.86,3349.0,213.1201,213.4457,213.053,213.4457,3349.0
2019-06-14 14:30:00,222.88,222.93,222.78,222.87,1215.0,213.4648,213.5127,213.3691,213.4553,1215.0
2019-06-14 14:35:00,222.81,222.87,222.76,222.78,983.0,213.3978,213.4553,213.3499,213.3691,983.0
2019-06-14 14:40:00,222.83,223.22,222.82,223.21,1100.0,213.417,213.7905,213.4074,213.7809,1100.0
2019-06-14 14:45:00,223.18,223.36,223.14,223.36,1000.0,213.7522,213.9246,213.7139,213.9246,1000.0
2019-06-14 14:50:00,223.4,223.4,223.18,223.27,1371.0,213.9629,213.9629,213.7522,213.8384,1371.0
2019-06-14 14:55:00,223.43,223.73,223.43,223.73,1000.0,213.9916,214.2789,213.9916,214.2789,1000.0
2019-06-14 15:00:00,223.74,223.91,223.59,223.59,4199.0,214.2885,214.4513,214.1449,214.1449,4199.0
2019-06-14 15:05:00,223.66,223.66,223.32,223.46,1414.0,214.2119,214.2119,213.8863,214.0203,1414.0
2019-06-14 15:10:00,223.52,223.52,223.17,223.27,1400.0,214.0778,214.0778,213.7426,213.8384,1400.0
2019-06-14 15:15:00,223.49,223.55,223.46,223.54,1997.0,214.0491,214.1065,214.0203,214.097,1997.0
2019-06-14 15:20:00,223.51,223.82,223.51,223.81,1700.0,214.0682,214.3651,214.0682,214.3556,1700.0
2019-06-14 15:25:00,223.72,223.76,223.66,223.66,7800.0,214.2694,214.3077,214.2119,214.2119,7800.0
2019-06-14 15:30:00,223.74,223.93,223.47,223.93,3399.0,214.2885,214.4705,214.0299,214.4705,3399.0
2019-06-14 15:35:00,223.92,224.19,223.92,224.04,2034.0,214.4609,214.7195,214.4609,214.5758,2034.0
2019-06-14 15:40:00,223.94,223.95,223.62,223.74,3475.0,214.4801,214.4896,214.1736,214.2885,3475.0
2019-06-14 15:45:00,223.85,223.92,223.64,223.85,8428.0,214.3939,214.4609,214.1927,214.3939,8428.0
2019-06-14 15:50:00,223.92,224.24,223.92,224.19,4877.0,214.4609,214.7674,214.4609,214.7195,4877.0
2019-06-14 15:55:00,224.26,224.4,223.98,223.98,14872.0,214.7865,214.9206,214.5184,214.5184,14872.0
2019-06-17 09:30:00,224.0,224.88,223.93,224.25,15650.0,214.5375,215.3804,214.4705,214.777,15650.0
2019-06-17 09:35:00,224.05,225.41,224.05,225.41,5405.0,214.5854,215.888,214.5854,215.888,5405.0
2019-06-17 09:40:00,224.75,224.75,224.75,224.75,100.0,215.2558,215.2558,215.2558,215.2558,100.0
2019-06-17 09:45:00,224.61,224.61,224.3,224.41,800.0,215.1218,215.1218,214.8249,214.9302,800.0
2019-06-17 09:50:00,224.67,224.67,224.17,224.53,900.0,215.1792,215.1792,214.7003,215.0451,900.0
2019-06-17 09:55:00,224.56,224.57,224.14,224.23,4096.0,215.0739,215.0835,214.6716,214.7578,4096.0
2019-06-17 10:00:00,224.13,224.83,224.13,224.83,999.0,214.662,215.3325,214.662,215.3325,999.0
2019-06-17 10:05:00,224.92,224.92,224.68,224.84,1201.0,215.4187,215.4187,215.1888,215.342,1201.0
2019-06-17 10:10:00,224.84,224.84,224.84,224.84,0.0,215.342,215.342,215.342,215.342,0.0
2019-06-17 10:15:00,224.69,224.81,224.39,224.58,900.0,215.1984,215.3133,214.9111,215.093,900.0
2019-06-17 10:20:00,224.43,225.06,224.43,225.03,800.0,214.9494,215.5528,214.9494,215.524,800.0
2019-06-17 10:25:00,225.07,225.07,224.9,224.9,200.0,215.5623,215.5623,215.3995,215.3995,200.0
2019-06-17 10:30:00,224.77,224.99,224.76,224.99,300.0,215.275,215.4857,215.2654,215.4857,300.0
2019-06-17 10:35:00,224.85,224.85,224.66,224.66,600.0,215.3516,215.3516,215.1697,215.1697,600.0
2019-06-17 10:40:00,224.66,224.79,224.19,224.48,1538.0,215.1697,215.2942,214.7195,214.9973,1538.0
2019-06-17 10:45:00,224.68,225.01,224.68,225.01,400.0,215.1888,215.5049,215.1888,215.5049,400.0
2019-06-17 10:50:00,225.16,225.16,224.6,224.6,400.0,215.6485,215.6485,215.1122,215.1122,400.0
2019-06-17 10:55:00,224.64,224.79,224.63,224.69,700.0,215.1505,215.2942,215.1409,215.1984,700.0
2019-06-17 11:00:00,224.8,225.04,224.8,225.04,2016.0,215.3037,215.5336,215.3037,215.5336,2016.0
2019-06-17 11:05:00,224.86,225.04,224.47,224.49,1830.0,215.3612,215.5336,214.9877,215.0068,1830.0
2019-06-17 11:10:00,224.33,224.39,224.14,224.34,1719.0,214.8536,214.9111,214.6716,214.8632,1719.0
2019-06-17 11:15:00,224.45,224.71,224.45,224.71,877.0,214.9685,215.2175,214.9685,215.2175,877.0
2019-06-17 11:20:00,224.79,225.06,224.79,224.84,2328.0,215.2942,215.5528,215.2942,215.342,2328.0
2019-06-17 11:25:00,224.86,225.13,224.86,225.01,1170.0,215.3612,215.6198,215.3612,215.5049,1170.0
2019-06-17 11:30:00,224.96,224.96,224.71,224.81,2275.0,215.457,215.457,215.2175,215.3133,2275.0
2019-06-17 11:35:00,224.87,224.87,224.82,224.83,500.0,215.3708,215.3708,215.3229,215.3325,500.0
2019-06-17 11:40:00,224.86,225.07,224.72,225.07,2100.0,215.3612,215.5623,215.2271,215.5623,2100.0
2019-06-17 11:45:00,225.08,225.16,224.99,225.16,1166.0,215.5719,215.6485,215.4857,215.6485,1166.0
2019-06-17 11:50:00,225.34,225.4,224.89,224.89,1622.0,215.8209,215.8784,215.3899,215.3899,1622.0
2019-06-17 11:55:00,224.69,225.08,224.69,224.97,1152.0,215.1984,215.5719,215.1984,215.4666,1152.0
2019-06-17 12:00:00,224.96,224.96,224.84,224.96,1033.0,215.457,215.457,215.342,215.457,1033.0
2019-06-17 12:05:00,224.97,225.28,224.97,225.28,1275.0,215.4666,215.7635,215.4666,215.7635,1275.0
2019-06-17 12:10:00,225.38,225.55,225.31,225.55,1853.0,215.8592,216.0221,215.7922,216.0221,1853.0
2019-06-17 12:15:00,225.44,225.65,225.44,225.56,1816.0,215.9167,216.1178,215.9167,216.0316,1816.0
2019-06-17 12:20:00,225.55,225.66,225.46,225.56,3280.0,216.0221,216.1274,215.9359,216.0316,3280.0
2019-06-17 12:25:00,225.5,225.5,225.26,225.27,700.0,215.9742,215.9742,215.7443,215.7539,700.0
2019-06-17 12:30:00,225.36,225.5,225.26,225.46,2158.0,215.8401,215.9742,215.7443,215.9359,2158.0
2019-06-17 12:35:00,225.55,225.72,225.46,225.72,2302.0,216.0221,216.1849,215.9359,216.1849,2302.0
2019-06-17 12:40:00,225.87,225.87,225.52,225.56,1696.0,216.3285,216.3285,215.9933,216.0316,1696.0
2019-06-17 12:45:00,225.5,225.5,225.34,225.39,700.0,215.9742,215.9742,215.8209,215.8688,700.0
2019-06-17 12:50:00,225.37,225.48,225.34,225.38,1700.0,215.8497,215.955,215.8209,215.8592,1700.0
2019-06-17 12:55:00,225.42,225.42,225.33,225.33,1052.0,215.8975,215.8975,215.8113,215.8113,1052.0
2019-06-17 13:00:00,225.33,225.52,225.33,225.52,1997.0,215.8113,215.9933,215.8113,215.9933,1997.0
2019-06-17 13:05:00,225.49,225.57,225.49,225.56,1432.0,215.9646,216.0412,215.9646,216.0316,1432.0
2019-06-17 13:10:00,225.61,225.72,225.6,225.66,1150.0,216.0795,216.1849,216.0699,216.1274,1150.0
2019-06-17 13:15:00,225.72,225.82,225.71,225.71,1108.0,216.1849,216.2806,216.1753,216.1753,1108.0
2019-06-17 13:20:00,225.72,225.78,225.72,225.78,500.0,216.1849,216.2423,216.1849,216.2423,500.0
2019-06-17 13:25:00,225.8,225.85,225.71,225.85,728.0,216.2615,216.3094,216.1753,216.3094,728.0
2019-06-17 13:30:00,225.8,226.0,225.79,226.0,2054.0,216.2615,216.453,216.2519,216.453,2054.0
2019-06-17 13:35:00,226.05,226.08,225.91,225.92,1187.0,216.5009,216.5297,216.3668,216.3764,1187.0
2019-06-17 13:40:00,225.98,226.3,225.98,226.3,800.0,216.4339,216.7404,216.4339,216.7404,800.0
2019-06-17 13:45:00,226.29,226.29,225.92,225.92,1341.0,216.7308,216.7308,216.3764,216.3764,1341.0
2019-06-17 13:50:00,225.66,225.77,225.58,225.58,1281.0,216.1274,216.2328,216.0508,216.0508,1281.0
2019-06-17 13:55:00,225.67,225.79,225.67,225.79,600.0,216.137,216.2519,216.137,216.2519,600.0
2019-06-17 14:00:00,225.98,226.03,225.85,225.87,1300.0,216.4339,216.4818,216.3094,216.3285,1300.0
2019-06-17 14:05:00,225.94,225.95,225.51,225.59,4577.0,216.3956,216.4052,215.9837,216.0604,4577.0
2019-06-17 14:10:00,225.51,225.51,225.3,225.3,500.0,215.9837,215.9837,215.7826,215.7826,500.0
2019-06-17 14:15:00,225.5,225.75,225.49,225.5,4870.0,215.9742,216.2136,215.9646,215.9742,4870.0
2019-06-17 14:20:00,225.5,225.68,225.5,225.64,2684.0,215.9742,216.1466,215.9742,216.1083,2684.0
2019-06-17 14:25:00,225.63,225.73,225.53,225.73,1218.0,216.0987,216.1945,216.0029,216.1945,1218.0
2019-06-17 14:30:00,225.72,225.87,225.72,225.87,400.0,216.1849,216.3285,216.1849,216.3285,400.0
2019-06-17 14:35:00,225.95,226.0,225.95,225.95,400.0,216.4052,216.453,216.4052,216.4052,400.0
2019-06-17 14:40:00,226.07,226.11,225.92,225.94,1900.0,216.5201,216.5584,216.3764,216.3956,1900.0
2019-06-17 14:45:00,226.1,226.16,226.04,226.16,2599.0,216.5488,216.6063,216.4914,216.6063,2599.0
2019-06-17 14:50:00,226.03,226.08,225.87,225.87,2545.0,216.4818,216.5297,216.3285,216.3285,2545.0
2019-06-17 14:55:00,225.83,225.83,225.61,225.62,1714.0,216.2902,216.2902,216.0795,216.0891,1714.0
2019-06-17 15:00:00,225.48,225.48,225.2,225.2,2929.0,215.955,215.955,215.6868,215.6868,2929.0
2019-06-17 15:05:00,225.15,225.42,225.14,225.36,1532.0,215.639,215.8975,215.6294,215.8401,1532.0
2019-06-17 15:10:00,225.42,225.7,225.21,225.22,3860.0,215.8975,216.1657,215.6964,215.706,3860.0
2019-06-17 15:15:00,225.29,225.34,225.19,225.19,1100.0,215.773,215.8209,215.6773,215.6773,1100.0
2019-06-17 15:20:00,225.26,225.45,225.26,225.34,2900.0,215.7443,215.9263,215.7443,215.8209,2900.0
2019-06-17 15:25:00,225.37,225.42,225.26,225.37,1400.0,215.8497,215.8975,215.7443,215.8497,1400.0
2019-06-17 15:30:00,225.27,225.33,225.07,225.33,2197.0,215.7539,215.8113,215.5623,215.8113,2197.0
2019-06-17 15:35:00,225.29,225.31,225.11,225.12,1500.0,215.773,215.7922,215.6006,215.6102,1500.0
2019-06-17 15:40:00,225.17,225.25,224.96,224.96,3800.0,215.6581,215.7347,215.457,215.457,3800.0
2019-06-17 15:45:00,224.97,225.13,224.89,225.05,6630.0,215.4666,215.6198,215.3899,215.5432,6630.0
2019-06-17 15:50:00,225.02,225.05,224.85,224.97,12365.0,215.5144,215.5432,215.3516,215.4666,12365.0
2019-06-17 15:55:00,225.0,225.09,224.3,224.5,30848.0,215.4953,215.5815,214.8249,215.0164,30848.0
2019-06-18 09:30:00,226.81,227.07,226.01,226.17,2767.0,217.2288,217.4778,216.4626,216.6159,2767.0
2019-06-18 09:35:00,226.49,226.73,225.96,226.63,12148.0,216.9223,217.1522,216.4147,217.0564,12148.0
2019-06-18 09:40:00,226.84,227.66,226.84,227.36,1859.0,217.2576,218.0429,217.2576,217.7556,1859.0
2019-06-18 09:45:00,227.27,227.65,227.27,227.56,1400.0,217.6694,218.0333,217.6694,217.9471,1400.0
2019-06-18 09:50:00,227.34,227.36,226.24,226.24,2244.0,217.7364,217.7556,216.6829,216.6829,2244.0
2019-06-18 09:55:00,226.41,226.6,226.26,226.26,600.0,216.8457,217.0277,216.7021,216.7021,600.0
2019-06-18 10:00:00,226.39,226.39,225.87,226.0,1200.0,216.8266,216.8266,216.3285,216.453,1200.0
2019-06-18 10:05:00,226.28,226.28,225.0,225.0,4401.0,216.7212,216.7212,215.4953,215.4953,4401.0
2019-06-18 10:10:00,225.0,225.08,224.56,224.56,2700.0,215.4953,215.5719,215.0739,215.0739,2700.0
2019-06-18 10:15:00,224.59,224.81,224.26,224.37,2800.0,215.1026,215.3133,214.7865,214.8919,2800.0
2019-06-18 10:20:00,224.32,224.66,224.2,224.2,1500.0,214.844,215.1697,214.7291,214.7291,1500.0
2019-06-18 10:25:00,224.21,224.21,224.21,224.21,100.0,214.7387,214.7387,214.7387,214.7387,100.0
2019-06-18 10:30:00,224.57,224.72,224.48,224.48,300.0,215.0835,215.2271,214.9973,214.9973,300.0
2019-06-18 10:35:00,224.73,224.73,224.61,224.71,1302.0,215.2367,215.2367,215.1218,215.2175,1302.0
2019-06-18 10:40:00,224.62,225.44,224.62,225.43,1500.0,215.1313,215.9167,215.1313,215.9071,1500.0
2019-06-18 10:45:00,225.66,226.03,225.66,226.03,500.0,216.1274,216.4818,216.1274,216.4818,500.0
2019-06-18 10:50:00,225.85,226.2,225.6,226.2,2555.0,216.3094,216.6446,216.0699,216.6446,2555.0
2019-06-18 10:55:00,226.3,226.3,225.85,225.88,1900.0,216.7404,216.7404,216.3094,216.3381,1900.0
2019-06-18 11:00:00,225.92,226.2,225.91,226.16,1100.0,216.3764,216.6446,216.3668,216.6063,1100.0
2019-06-18 11:05:00,226.08,226.28,226.06,226.2,3981.0,216.5297,216.7212,216.5105,216.6446,3981.0
2019-06-18 11:10:00,225.74,225.74,225.35,225.35,477.0,216.204,216.204,215.8305,215.8305,477.0
2019-06-18 11:15:00,225.22,225.31,225.2,225.31,932.0,215.706,215.7922,215.6868,215.7922,932.0
2019-06-18 11:20:00,225.5,225.65,225.15,225.15,1300.0,215.9742,216.1178,215.639,215.639,1300.0
2019-06-18 11:25:00,225.26,225.34,225.03,225.03,2280.0,215.7443,215.8209,215.524,215.524,2280.0
2019-06-18 11:30:00,225.01,225.02,224.58,224.58,3350.0,215.5049,215.5144,215.093,215.093,3350.0
2019-06-18 11:35:00,224.66,224.67,224.32,224.52,3156.0,215.1697,215.1792,214.844,215.0356,3156.0
2019-06-18 11:40:00,224.34,224.43,224.15,224.43,1700.0,214.8632,214.9494,214.6812,214.9494,1700.0
2019-06-18 11:45:00,224.45,224.6,224.36,224.47,1700.0,214.9685,215.1122,214.8823,214.9877,1700.0
2019-06-18 11:50:00,224.45,224.47,224.33,224.34,1425.0,214.9685,214.9877,214.8536,214.8632,1425.0
2019-06-18 11:55:00,224.43,224.47,224.37,224.46,1095.0,214.9494,214.9877,214.8919,214.9781,1095.0
2019-06-18 12:00:00,224.53,224.74,224.31,224.34,3700.0,215.0451,215.2463,214.8344,214.8632,3700.0
2019-06-18 12:05:00,224.42,224.61,224.42,224.61,600.0,214.9398,215.1218,214.9398,215.1218,600.0
2019-06-18 12:10:00,224.67,224.73,224.26,224.26,3390.0,215.1792,215.2367,214.7865,214.7865,3390.0
2019-06-18 12:15:00,224.3,224.38,224.07,224.36,4935.0,214.8249,214.9015,214.6046,214.8823,4935.0
2019-06-18 12:20:00,224.34,224.55,224.25,224.4,4100.0,214.8632,215.0643,214.777,214.9206,4100.0
2019-06-18 12:25:00,224.21,224.26,223.82,223.82,2141.0,214.7387,214.7865,214.3651,214.3651,2141.0
2019-06-18 12:30:00,223.77,223.77,223.63,223.72,1700.0,214.3172,214.3172,214.1832,214.2694,1700.0
2019-06-18 12:35:00,223.97,224.09,223.96,224.09,900.0,214.5088,214.6237,214.4992,214.6237,900.0
2019-06-18 12:40:00,224.07,224.21,224.07,224.16,600.0,214.6046,214.7387,214.6046,214.6908,600.0
2019-06-18 12:45:00,224.02,224.06,223.98,224.06,400.0,214.5567,214.595,214.5184,214.595,400.0
2019-06-18 12:50:00,224.15,224.15,224.13,224.13,200.0,214.6812,214.6812,214.662,214.662,200.0
2019-06-18 12:55:00,224.06,224.16,224.05,224.16,900.0,214.595,214.6908,214.5854,214.6908,900.0
2019-06-18 13:00:00,223.96,223.96,223.83,223.92,900.0,214.4992,214.4992,214.3747,214.4609,900.0
2019-06-18 13:05:00,223.71,224.04,223.71,223.99,5067.0,214.2598,214.5758,214.2598,214.528,5067.0
2019-06-18 13:10:00,224.0,224.12,223.97,224.02,1800.0,214.5375,214.6525,214.5088,214.5567,1800.0
2019-06-18 13:15:00,224.01,224.02,223.55,223.72,19898.0,214.5471,214.5567,214.1065,214.2694,19898.0
2019-06-18 13:20:00,223.78,223.81,222.76,223.22,16168.0,214.3268,214.3556,213.3499,213.7905,16168.0
2019-06-18 13:25:00,223.18,223.18,222.97,223.09,2405.0,213.7522,213.7522,213.551,213.666,2405.0
2019-06-18 13:30:00,223.08,223.32,223.08,223.28,1220.0,213.6564,213.8863,213.6564,213.8479,1220.0
2019-06-18 13:35:00,223.26,223.54,223.26,223.54,1200.0,213.8288,214.097,213.8288,214.097,1200.0
2019-06-18 13:40:00,223.51,223.54,223.33,223.54,1443.0,214.0682,214.097,213.8958,214.097,1443.0
2019-06-18 13:45:00,223.61,223.65,223.56,223.65,700.0,214.164,214.2023,214.1161,214.2023,700.0
2019-06-18 13:50:00,223.57,223.8,223.57,223.8,1965.0,214.1257,214.346,214.1257,214.346,1965.0
2019-06-18 13:55:00,223.87,223.92,223.87,223.92,600.0,214.413,214.4609,214.413,214.4609,600.0
2019-06-18 14:00:00,224.02,224.31,224.02,224.3,2191.0,214.5567,214.8344,214.5567,214.8249,2191.0
2019-06-18 14:05:00,224.27,224.27,224.12,224.12,800.0,214.7961,214.7961,214.6525,214.6525,800.0
2019-06-18 14:10:00,224.2,224.3,224.2,224.2,1600.0,214.7291,214.8249,214.7291,214.7291,1600.0
2019-06-18 14:15:00,224.15,224.36,224.12,224.27,2733.0,214.6812,214.8823,214.6525,214.7961,2733.0
2019-06-18 14:20:00,224.2,224.27,224.09,224.18,2704.0,214.7291,214.7961,214.6237,214.7099,2704.0
2019-06-18 14:25:00,224.13,224.13,223.96,223.96,1424.0,214.662,214.662,214.4992,214.4992,1424.0
2019-06-18 14:30:00,223.86,224.17,223.8,224.16,2515.0,214.4034,214.7003,214.346,214.6908,2515.0
2019-06-18 14:35:00,224.11,224.11,224.01,224.05,1200.0,214.6429,214.6429,214.5471,214.5854,1200.0
2019-06-18 14:40:00,223.95,223.99,223.82,223.82,1200.0,214.4896,214.528,214.3651,214.3651,1200.0
2019-06-18 14:45:00,223.69,223.69,223.42,223.53,1528.0,214.2406,214.2406,213.982,214.0874,1528.0
2019-06-18 14:50:00,223.52,223.52,223.36,223.43,2500.0,214.0778,214.0778,213.9246,213.9916,2500.0
2019-06-18 14:55:00,223.35,223.52,223.27,223.37,3100.0,213.915,214.0778,213.8384,213.9341,3100.0
2019-06-18 15:00:00,223.4,223.42,223.3,223.3,1800.0,213.9629,213.982,213.8671,213.8671,1800.0
2019-06-18 15:05:00,223.27,223.32,222.83,222.83,3407.0,213.8384,213.8863,213.417,213.417,3407.0
2019-06-18 15:10:00,222.84,223.11,222.73,223.01,3814.0,213.4265,213.6851,213.3212,213.5894,3814.0
2019-06-18 15:15:00,223.0,223.15,222.79,222.96,4366.0,213.5798,213.7234,213.3786,213.5415,4366.0
2019-06-18 15:20:00,223.0,223.09,222.88,223.09,1500.0,213.5798,213.666,213.4648,213.666,1500.0
2019-06-18 15:25:00,223.02,223.21,222.86,223.0,4200.0,213.5989,213.7809,213.4457,213.5798,4200.0
2019-06-18 15:30:00,222.9,222.92,222.55,222.55,5151.0,213.484,213.5032,213.1488,213.1488,5151.0
2019-06-18 15:35:00,222.61,222.61,222.22,222.22,5610.0,213.2062,213.2062,212.8327,212.8327,5610.0
2019-06-18 15:40:00,222.21,222.24,221.89,221.99,7080.0,212.8231,212.8519,212.5167,212.6124,7080.0
2019-06-18 15:45:00,221.94,221.94,221.57,221.65,19723.0,212.5646,212.5646,212.2102,212.2868,19723.0
2019-06-18 15:50:00,221.61,221.75,221.32,221.48,22364.0,212.2485,212.3826,211.9707,212.124,22364.0
2019-06-18 15:55:00,221.47,221.58,221.27,221.37,33710.0,212.1144,212.2198,211.9229,212.0186,33710.0
2019-06-19 09:30:00,222.29,222.29,221.53,221.53,2224.0,212.8998,212.8998,212.1719,212.1719,2224.0
2019-06-19 09:35:00,222.31,222.31,221.57,222.02,2626.0,212.9189,212.9189,212.2102,212.6412,2626.0
2019-06-19 09:40:00,221.62,221.75,221.07,221.38,2054.0,212.2581,212.3826,211.7313,212.0282,2054.0
2019-06-19 09:45:00,221.57,221.57,220.9,221.1,4589.0,212.2102,212.2102,211.5685,211.76,4589.0
2019-06-19 09:50:00,221.24,221.64,221.2,221.28,1424.0,211.8941,212.2772,211.8558,211.9324,1424.0
2019-06-19 09:55:00,221.29,221.3,221.02,221.16,1233.0,211.942,211.9516,211.6834,211.8175,1233.0
2019-06-19 10:00:00,220.91,221.6,220.91,221.06,2629.0,211.5781,212.2389,211.5781,211.7217,2629.0
2019-06-19 10:05:00,220.85,220.9,220.55,220.56,549.0,211.5206,211.5685,211.2333,211.2428,549.0
2019-06-19 10:10:00,220.74,221.14,220.69,220.69,1900.0,211.4152,211.7983,211.3674,211.3674,1900.0
2019-06-19 10:15:00,220.73,220.73,220.44,220.49,1500.0,211.4057,211.4057,211.1279,211.1758,1500.0
2019-06-19 10:20:00,220.62,220.62,219.68,219.7,2000.0,211.3003,211.3003,210.4,210.4192,2000.0
2019-06-19 10:25:00,219.66,219.67,219.12,219.12,6690.0,210.3809,210.3904,209.8637,209.8637,6690.0
2019-06-19 10:30:00,219.17,219.17,218.13,218.21,16240.0,209.9116,209.9116,208.9155,208.9921,16240.0
2019-06-19 10:35:00,218.21,218.21,217.71,217.71,8624.0,208.9921,208.9921,208.5132,208.5132,8624.0
2019-06-19 10:40:00,217.7,217.71,216.44,216.53,6722.0,208.5037,208.5132,207.2969,207.3831,6722.0
2019-06-19 10:45:00,216.53,216.62,214.19,214.61,35765.0,207.3831,207.4693,205.1419,205.5442,35765.0
2019-06-19 10:50:00,214.61,216.52,214.6,216.52,30429.0,205.5442,207.3735,205.5346,207.3735,30429.0
2019-06-19 10:55:00,216.53,217.0,216.02,217.0,4211.0,207.3831,207.8332,206.8946,207.8332,4211.0
2019-06-19 11:00:00,217.18,217.19,216.57,216.82,2300.0,208.0056,208.0152,207.4214,207.6608,2300.0
2019-06-19 11:05:00,216.68,217.77,216.68,217.29,10836.0,207.5268,208.5707,207.5268,208.111,10836.0
2019-06-19 11:10:00,217.49,217.61,217.42,217.5,3218.0,208.3025,208.4175,208.2355,208.3121,3218.0
2019-06-19 11:15:00,217.79,218.09,217.73,217.86,2316.0,208.5899,208.8772,208.5324,208.6569,2316.0
2019-06-19 11:20:00,218.0,218.54,218.0,218.54,2865.0,208.791,209.3082,208.791,209.3082,2865.0
2019-06-19 11:25:00,218.42,218.62,218.39,218.62,3225.0,209.1932,209.3848,209.1645,209.3848,3225.0
2019-06-19 11:30:00,218.64,218.9,218.55,218.67,3305.0,209.404,209.653,209.3178,209.4327,3305.0
2019-06-19 11:35:00,218.58,219.59,218.45,219.09,9671.0,209.3465,210.3138,209.222,209.8349,9671.0
2019-06-19 11:40:00,219.13,219.26,218.95,219.06,851.0,209.8733,209.9978,209.7009,209.8062,851.0
2019-06-19 11:45:00,219.16,219.52,218.94,219.37,7950.0,209.902,210.2468,209.6913,210.1031,7950.0
2019-06-19 11:50:00,219.38,219.43,219.0,219.16,2500.0,210.1127,210.1606,209.7487,209.902,2500.0
2019-06-19 11:55:00,219.24,219.57,219.16,219.57,980.0,209.9786,210.2947,209.902,210.2947,980.0
2019-06-19 12:00:00,219.37,219.57,219.22,219.37,2242.0,210.1031,210.2947,209.9595,210.1031,2242.0
2019-06-19 12:05:00,219.37,219.37,218.59,218.83,3900.0,210.1031,210.1031,209.3561,209.5859,3900.0
2019-06-19 12:10:00,218.9,219.3,218.68,219.3,4189.0,209.653,210.0361,209.4423,210.0361,4189.0
2019-06-19 12:15:00,219.2,219.31,218.93,219.11,1006.0,209.9403,210.0457,209.6817,209.8541,1006.0
2019-06-19 12:20:00,219.16,219.4,219.16,219.4,600.0,209.902,210.1318,209.902,210.1318,600.0
2019-06-19 12:25:00,219.47,219.47,219.38,219.38,540.0,210.1989,210.1989,210.1127,210.1127,540.0
2019-06-19 12:30:00,219.38,219.58,219.06,219.58,3172.0,210.1127,210.3042,209.8062,210.3042,3172.0
2019-06-19 12:35:00,219.53,219.67,219.53,219.67,876.0,210.2564,210.3904,210.2564,210.3904,876.0
2019-06-19 12:40:00,219.66,219.81,219.56,219.81,900.0,210.3809,210.5245,210.2851,210.5245,900.0
2019-06-19 12:45:00,219.83,220.15,219.83,220.15,800.0,210.5437,210.8502,210.5437,210.8502,800.0
2019-06-19 12:50:00,220.13,220.23,219.9,220.22,2200.0,210.831,210.9268,210.6107,210.9172,2200.0
2019-06-19 12:55:00,220.23,220.29,220.23,220.29,200.0,210.9268,210.9843,210.9268,210.9843,200.0
2019-06-19 13:00:00,220.38,220.42,220.14,220.14,1442.0,211.0705,211.1088,210.8406,210.8406,1442.0
2019-06-19 13:05:00,220.22,220.32,220.22,220.27,600.0,210.9172,211.013,210.9172,210.9651,600.0
2019-06-19 13:10:00,220.3,220.44,220.16,220.27,1320.0,210.9938,211.1279,210.8597,210.9651,1320.0
2019-06-19 13:15:00,220.08,220.09,219.91,219.92,2918.0,210.7831,210.7927,210.6203,210.6299,2918.0
2019-06-19 13:20:00,219.84,219.91,219.77,219.77,919.0,210.5533,210.6203,210.4862,210.4862,919.0
2019-06-19 13:25:00,219.93,220.03,219.8,220.03,300.0,210.6395,210.7352,210.515,210.7352,300.0
2019-06-19 13:30:00,220.06,220.18,220.06,220.18,900.0,210.764,210.8789,210.764,210.8789,900.0
2019-06-19 13:35:00,220.18,220.94,220.18,220.94,1317.0,210.8789,211.6068,210.8789,211.6068,1317.0
2019-06-19 13:40:00,220.82,220.92,220.75,220.92,1210.0,211.4919,211.5876,211.4248,211.5876,1210.0
2019-06-19 13:45:00,221.03,221.84,220.92,221.84,14698.0,211.693,212.4688,211.5876,212.4688,14698.0
2019-06-19 13:50:00,221.9,221.91,221.05,221.05,2946.0,212.5262,212.5358,211.7121,211.7121,2946.0
2019-06-19 13:55:00,221.1,221.94,221.1,221.26,1500.0,211.76,212.5646,211.76,211.9133,1500.0
2019-06-19 14:00:00,221.06,222.09,221.06,221.97,4250.0,211.7217,212.7082,211.7217,212.5933,4250.0
2019-06-19 14:05:00,222.15,222.42,221.52,221.52,4944.0,212.7657,213.0243,212.1623,212.1623,4944.0
2019-06-19 14:10:00,221.32,221.32,220.83,221.1,1007.0,211.9707,211.9707,211.5014,211.76,1007.0
2019-06-19 14:15:00,221.18,221.43,221.18,221.43,900.0,211.8367,212.0761,211.8367,212.0761,900.0
2019-06-19 14:20:00,221.29,221.43,221.26,221.39,700.0,211.942,212.0761,211.9133,212.0378,700.0
2019-06-19 14:25:00,221.49,221.53,221.23,221.23,1000.0,212.1336,212.1719,211.8845,211.8845,1000.0
2019-06-19 14:30:00,221.22,221.85,221.22,221.62,1900.0,211.875,212.4784,211.875,212.2581,1900.0
2019-06-19 14:35:00,221.51,221.6,221.3,221.3,800.0,212.1527,212.2389,211.9516,211.9516,800.0
2019-06-19 14:40:00,221.06,221.2,221.02,221.18,500.0,211.7217,211.8558,211.6834,211.8367,500.0
2019-06-19 14:45:00,221.36,221.36,221.16,221.16,400.0,212.0091,212.0091,211.8175,211.8175,400.0
2019-06-19 14:50:00,221.28,221.35,221.11,221.35,600.0,211.9324,211.9995,211.7696,211.9995,600.0
2019-06-19 14:55:00,221.31,221.55,221.24,221.44,1650.0,211.9612,212.191,211.8941,212.0857,1650.0
2019-06-19 15:00:00,221.45,221.73,221.45,221.66,1150.0,212.0953,212.3634,212.0953,212.2964,1150.0
2019-06-19 15:05:00,221.69,221.84,221.69,221.84,700.0,212.3251,212.4688,212.3251,212.4688,700.0
2019-06-19 15:10:00,221.86,221.95,221.76,221.92,1340.0,212.4879,212.5741,212.3922,212.5454,1340.0
2019-06-19 15:15:00,221.81,221.87,221.52,221.79,1800.0,212.44,212.4975,212.1623,212.4209,1800.0
2019-06-19 15:20:00,221.8,221.9,221.74,221.77,470.0,212.4305,212.5262,212.373,212.4017,470.0
2019-06-19 15:25:00,221.51,221.66,221.38,221.39,1403.0,212.1527,212.2964,212.0282,212.0378,1403.0
2019-06-19 15:30:00,221.68,222.18,221.68,222.09,9899.0,212.3155,212.7944,212.3155,212.7082,9899.0
2019-06-19 15:35:00,222.0,222.0,221.76,221.87,800.0,212.622,212.622,212.3922,212.4975,800.0
2019-06-19 15:40:00,221.74,222.72,221.73,222.29,5632.0,212.373,213.3116,212.3634,212.8998,5632.0
2019-06-19 15:45:00,222.3,222.66,222.3,222.5,4076.0,212.9093,213.2541,212.9093,213.1009,4076.0
2019-06-19 15:50:00,222.5,222.58,222.3,222.37,11311.0,213.1009,213.1775,212.9093,212.9764,11311.0
2019-06-19 15:55:00,222.25,222.31,222.01,222.17,16570.0,212.8615,212.9189,212.6316,212.7848,16570.0
2019-06-20 09:30:00,224.06,225.3,224.06,224.88,2883.0,214.595,215.7826,214.595,215.3804,2883.0
2019-06-20 09:35:00,225.3,226.69,225.28,225.99,7085.0,215.7826,217.1139,215.7635,216.4435,7085.0
2019-06-20 09:40:00,226.3,226.5,225.67,225.72,3488.0,216.7404,216.9319,216.137,216.1849,3488.0
2019-06-20 09:45:00,225.6,226.02,225.55,225.8,1506.0,216.0699,216.4722,216.0221,216.2615,1506.0
2019-06-20 09:50:00,225.45,225.45,224.43,224.43,2510.0,215.9263,215.9263,214.9494,214.9494,2510.0
2019-06-20 09:55:00,224.39,224.39,224.23,224.25,427.0,214.9111,214.9111,214.7578,214.777,427.0
2019-06-20 10:00:00,224.23,224.69,223.93,224.21,3750.0,214.7578,215.1984,214.4705,214.7387,3750.0
2019-06-20 10:05:00,224.56,224.56,222.67,222.67,9734.0,215.0739,215.0739,213.2637,213.2637,9734.0
2019-06-20 10:10:00,222.67,223.51,222.66,223.21,3678.0,213.2637,214.0682,213.2541,213.7809,3678.0
2019-06-20 10:15:00,223.21,223.65,223.2,223.47,2160.0,213.7809,214.2023,213.7713,214.0299,2160.0
2019-06-20 10:20:00,223.31,223.31,222.75,223.18,3285.0,213.8767,213.8767,213.3403,213.7522,3285.0
2019-06-20 10:25:00,223.18,223.42,222.86,223.03,4542.0,213.7522,213.982,213.4457,213.6085,4542.0
2019-06-20 10:30:00,223.22,223.44,223.22,223.4,1726.0,213.7905,214.0012,213.7905,213.9629,1726.0
2019-06-20 10:35:00,223.29,223.29,223.09,223.15,3079.0,213.8575,213.8575,213.666,213.7234,3079.0
2019-06-20 10:40:00,223.15,223.15,222.88,222.98,3117.0,213.7234,213.7234,213.4648,213.5606,3117.0
2019-06-20 10:45:00,223.04,223.04,222.62,222.73,993.0,213.6181,213.6181,213.2158,213.3212,993.0
2019-06-20 10:50:00,222.56,222.75,222.33,222.72,2132.0,213.1584,213.3403,212.9381,213.3116,2132.0
2019-06-20 10:55:00,222.82,222.83,222.49,222.5,3529.0,213.4074,213.417,213.0913,213.1009,3529.0
2019-06-20 11:00:00,222.56,222.74,222.49,222.49,1227.0,213.1584,213.3308,213.0913,213.0913,1227.0
2019-06-20 11:05:00,222.61,222.61,222.31,222.31,1188.0,213.2062,213.2062,212.9189,212.9189,1188.0
2019-06-20 11:10:00,222.38,222.45,222.07,222.07,1120.0,212.986,213.053,212.6891,212.6891,1120.0
2019-06-20 11:15:00,221.9,221.99,221.67,221.67,1429.0,212.5262,212.6124,212.306,212.306,1429.0
2019-06-20 11:20:00,221.66,221.88,221.55,221.66,4123.0,212.2964,212.5071,212.191,212.2964,4123.0
2019-06-20 11:25:00,221.65,221.66,221.5,221.66,1513.0,212.2868,212.2964,212.1431,212.2964,1513.0
2019-06-20 11:30:00,221.67,221.96,221.67,221.72,1830.0,212.306,212.5837,212.306,212.3538,1830.0
2019-06-20 11:35:00,221.62,221.62,221.48,221.48,600.0,212.2581,212.2581,212.124,212.124,600.0
2019-06-20 11:40:00,221.43,221.56,221.09,221.32,4346.0,212.0761,212.2006,211.7505,211.9707,4346.0
2019-06-20 11:45:00,221.41,221.62,221.31,221.62,837.0,212.0569,212.2581,211.9612,212.2581,837.0
2019-06-20 11:50:00,221.71,221.85,221.59,221.85,1366.0,212.3443,212.4784,212.2293,212.4784,1366.0
2019-06-20 11:55:00,221.71,221.71,221.53,221.64,2566.0,212.3443,212.3443,212.1719,212.2772,2566.0
2019-06-20 12:00:00,221.64,221.64,221.34,221.34,1350.0,212.2772,212.2772,211.9899,211.9899,1350.0
2019-06-20 12:05:00,221.37,221.37,221.37,221.37,100.0,212.0186,212.0186,212.0186,212.0186,100.0
2019-06-20 12:10:00,221.37,221.37,220.98,221.17,1700.0,212.0186,212.0186,211.6451,211.8271,1700.0
2019-06-20 12:15:00,220.96,221.3,220.96,221.3,2100.0,211.6259,211.9516,211.6259,211.9516,2100.0
2019-06-20 12:20:00,221.23,221.66,221.17,221.66,3121.0,211.8845,212.2964,211.8271,212.2964,3121.0
2019-06-20 12:25:00,221.68,221.76,221.39,221.43,3072.0,212.3155,212.3922,212.0378,212.0761,3072.0
2019-06-20 12:30:00,221.43,221.53,221.35,221.35,1400.0,212.0761,212.1719,211.9995,211.9995,1400.0
2019-06-20 12:35:00,221.33,221.59,221.33,221.48,1200.0,211.9803,212.2293,211.9803,212.124,1200.0
2019-06-20 12:40:00,221.54,221.98,221.39,221.98,2204.0,212.1814,212.6029,212.0378,212.6029,2204.0
2019-06-20 12:45:00,222.14,222.23,222.01,222.23,800.0,212.7561,212.8423,212.6316,212.8423,800.0
2019-06-20 12:50:00,222.25,222.3,222.19,222.3,700.0,212.8615,212.9093,212.804,212.9093,700.0
2019-06-20 12:55:00,222.23,222.27,221.88,222.08,1600.0,212.8423,212.8806,212.5071,212.6986,1600.0
2019-06-20 13:00:00,222.22,222.39,222.13,222.34,6581.0,212.8327,212.9955,212.7465,212.9477,6581.0
2019-06-20 13:05:00,222.21,222.4,222.09,222.4,2000.0,212.8231,213.0051,212.7082,213.0051,2000.0
2019-06-20 13:10:00,222.24,222.4,222.24,222.4,400.0,212.8519,213.0051,212.8519,213.0051,400.0
2019-06-20 13:15:00,222.43,222.58,222.32,222.39,2805.0,213.0339,213.1775,212.9285,212.9955,2805.0
2019-06-20 13:20:00,222.48,222.54,222.22,222.3,3910.0,213.0817,213.1392,212.8327,212.9093,3910.0
2019-06-20 13:25:00,222.22,222.48,222.1,222.45,2836.0,212.8327,213.0817,212.7178,213.053,2836.0
2019-06-20 13:30:00,222.41,222.47,222.41,222.46,300.0,213.0147,213.0722,213.0147,213.0626,300.0
2019-06-20 13:35:00,222.33,222.4,222.18,222.18,1800.0,212.9381,213.0051,212.7944,212.7944,1800.0
2019-06-20 13:40:00,222.14,222.14,222.03,222.09,1000.0,212.7561,212.7561,212.6507,212.7082,1000.0
2019-06-20 13:45:00,222.16,222.16,222.09,222.11,1700.0,212.7753,212.7753,212.7082,212.7274,1700.0
2019-06-20 13:50:00,222.22,222.39,222.12,222.31,2200.0,212.8327,212.9955,212.7369,212.9189,2200.0
2019-06-20 13:55:00,222.31,222.51,222.22,222.39,5378.0,212.9189,213.1105,212.8327,212.9955,5378.0
2019-06-20 14:00:00,222.24,222.83,222.18,222.83,2955.0,212.8519,213.417,212.7944,213.417,2955.0
2019-06-20 14:05:00,222.93,223.05,222.83,222.91,3321.0,213.5127,213.6277,213.417,213.4936,3321.0
2019-06-20 14:10:00,222.91,223.08,222.76,223.0,1845.0,213.4936,213.6564,213.3499,213.5798,1845.0
2019-06-20 14:15:00,223.0,223.08,222.59,222.75,4157.0,213.5798,213.6564,213.1871,213.3403,4157.0
2019-06-20 14:20:00,222.73,222.82,222.67,222.82,1259.0,213.3212,213.4074,213.2637,213.4074,1259.0
2019-06-20 14:25:00,222.85,222.94,222.68,222.94,2700.0,213.4361,213.5223,213.2733,213.5223,2700.0
2019-06-20 14:30:00,223.0,223.0,222.72,222.9,4640.0,213.5798,213.5798,213.3116,213.484,4640.0
2019-06-20 14:35:00,222.85,222.85,222.66,222.66,2621.0,213.4361,213.4361,213.2541,213.2541,2621.0
2019-06-20 14:40:00,222.72,222.81,222.62,222.7,2381.0,213.3116,213.3978,213.2158,213.2924,2381.0
2019-06-20 14:45:00,222.67,222.88,222.67,222.83,2235.0,213.2637,213.4648,213.2637,213.417,2235.0
2019-06-20 14:50:00,222.83,222.84,222.73,222.75,1006.0,213.417,213.4265,213.3212,213.3403,1006.0
2019-06-20 14:55:00,222.92,222.92,222.68,222.68,2702.0,213.5032,213.5032,213.2733,213.2733,2702.0
2019-06-20 15:00:00,222.72,222.75,222.56,222.69,2123.0,213.3116,213.3403,213.1584,213.2829,2123.0
2019-06-20 15:05:00,222.79,223.0,222.72,223.0,1323.0,213.3786,213.5798,213.3116,213.5798,1323.0
2019-06-20 15:10:00,222.94,223.01,222.87,222.96,2952.0,213.5223,213.5894,213.4553,213.5415,2952.0
2019-06-20 15:15:00,222.95,222.97,222.9,222.97,1400.0,213.5319,213.551,213.484,213.551,1400.0
2019-06-20 15:20:00,223.0,223.03,222.76,222.81,6363.0,213.5798,213.6085,213.3499,213.3978,6363.0
2019-06-20 15:25:00,222.81,222.91,222.75,222.83,2100.0,213.3978,213.4936,213.3403,213.417,2100.0
2019-06-20 15:30:00,222.84,222.93,222.75,222.93,4931.0,213.4265,213.5127,213.3403,213.5127,4931.0
2019-06-20 15:35:00,222.84,222.9,222.75,222.84,6609.0,213.4265,213.484,213.3403,213.4265,6609.0
2019-06-20 15:40:00,222.93,223.63,222.93,223.63,2200.0,213.5127,214.1832,213.5127,214.1832,2200.0
2019-06-20 15:45:00,223.69,223.87,223.59,223.84,4966.0,214.2406,214.413,214.1449,214.3843,4966.0
2019-06-20 15:50:00,223.8,223.99,223.6,223.99,12277.0,214.346,214.528,214.1544,214.528,12277.0
2019-06-20 15:55:00,223.95,224.06,223.68,224.0,35328.0,214.4896,214.595,214.231,214.5375,35328.0
2019-06-21 09:30:00,224.76,224.76,223.86,224.0,72857.0,215.2654,215.2654,214.4034,214.5375,72857.0
2019-06-21 09:35:00,223.68,223.86,223.48,223.57,1700.0,214.231,214.4034,214.0395,214.1257,1700.0
2019-06-21 09:40:00,223.38,224.0,223.38,223.68,1211.0,213.9437,214.5375,213.9437,214.231,1211.0
2019-06-21 09:45:00,223.75,224.0,223.68,223.99,2200.0,214.2981,214.5375,214.231,214.528,2200.0
2019-06-21 09:50:00,223.74,224.0,223.6,223.84,1550.0,214.2885,214.5375,214.1544,214.3843,1550.0
2019-06-21 09:55:00,223.87,224.33,223.86,224.0,7663.0,214.413,214.8536,214.4034,214.5375,7663.0
2019-06-21 10:00:00,224.16,224.16,223.73,223.73,4741.0,214.6908,214.6908,214.2789,214.2789,4741.0
2019-06-21 10:05:00,223.99,224.12,223.99,224.01,902.0,214.528,214.6525,214.528,214.5471,902.0
2019-06-21 10:10:00,224.16,224.16,223.95,224.12,2000.0,214.6908,214.6908,214.4896,214.6525,2000.0
2019-06-21 10:15:00,224.26,224.55,224.26,224.43,3326.0,214.7865,215.0643,214.7865,214.9494,3326.0
2019-06-21 10:20:00,224.5,225.17,224.44,225.17,6683.0,215.0164,215.6581,214.9589,215.6581,6683.0
2019-06-21 10:25:00,225.37,225.73,225.37,225.73,708.0,215.8497,216.1945,215.8497,216.1945,708.0
2019-06-21 10:30:00,225.52,225.78,225.52,225.54,1020.0,215.9933,216.2423,215.9933,216.0125,1020.0
2019-06-21 10:35:00,225.47,225.57,225.25,225.51,1305.0,215.9454,216.0412,215.7347,215.9837,1305.0
2019-06-21 10:40:00,225.58,225.64,225.5,225.53,2232.0,216.0508,216.1083,215.9742,216.0029,2232.0
2019-06-21 10:45:00,225.61,225.82,225.59,225.66,1400.0,216.0795,216.2806,216.0604,216.1274,1400.0
2019-06-21 10:50:00,225.65,225.71,225.44,225.62,1900.0,216.1178,216.1753,215.9167,216.0891,1900.0
2019-06-21 10:55:00,225.62,225.76,225.51,225.51,2500.0,216.0891,216.2232,215.9837,215.9837,2500.0
2019-06-21 11:00:00,225.64,226.2,225.53,226.2,2300.0,216.1083,216.6446,216.0029,216.6446,2300.0
2019-06-21 11:05:00,226.18,226.7,225.79,226.64,25499.0,216.6254,217.1235,216.2519,217.066,25499.0
2019-06-21 11:10:00,226.55,226.84,226.51,226.75,5412.0,216.9798,217.2576,216.9415,217.1714,5412.0
2019-06-21 11:15:00,226.7,226.77,226.52,226.6,5573.0,217.1235,217.1905,216.9511,217.0277,5573.0
2019-06-21 11:20:00,226.45,226.46,226.06,226.38,4900.0,216.884,216.8936,216.5105,216.817,4900.0
2019-06-21 11:25:00,226.27,226.68,226.2,226.68,662.0,216.7116,217.1043,216.6446,217.1043,662.0
2019-06-21 11:30:00,226.49,226.61,226.4,226.61,1600.0,216.9223,217.0373,216.8361,217.0373,1600.0
2019-06-21 11:35:00,226.59,226.69,226.48,226.65,935.0,217.0181,217.1139,216.9128,217.0756,935.0
2019-06-21 11:40:00,226.52,226.61,226.39,226.46,950.0,216.9511,217.0373,216.8266,216.8936,950.0
2019-06-21 11:45:00,226.54,226.82,226.54,226.82,1404.0,216.9702,217.2384,216.9702,217.2384,1404.0
2019-06-21 11:50:00,226.82,226.94,226.71,226.71,2500.0,217.2384,217.3533,217.1331,217.1331,2500.0
2019-06-21 11:55:00,226.72,226.86,226.72,226.85,2300.0,217.1426,217.2767,217.1426,217.2671,2300.0
2019-06-21 12:00:00,226.85,227.08,226.83,227.08,2000.0,217.2671,217.4874,217.248,217.4874,2000.0
2019-06-21 12:05:00,227.22,227.26,227.15,227.19,1400.0,217.6215,217.6598,217.5545,217.5928,1400.0
2019-06-21 12:10:00,226.99,227.18,226.79,226.87,1401.0,217.4012,217.5832,217.2097,217.2863,1401.0
2019-06-21 12:15:00,226.87,227.0,226.71,226.83,1906.0,217.2863,217.4108,217.1331,217.248,1906.0
2019-06-21 12:20:00,226.79,226.94,226.71,226.9,1549.0,217.2097,217.3533,217.1331,217.315,1549.0
2019-06-21 12:25:00,226.85,226.94,226.78,226.79,1100.0,217.2671,217.3533,217.2001,217.2097,1100.0
2019-06-21 12:30:00,226.74,226.79,226.71,226.79,1500.0,217.1618,217.2097,217.1331,217.2097,1500.0
2019-06-21 12:35:00,226.84,227.12,226.8,227.02,6351.0,217.2576,217.5257,217.2192,217.43,6351.0
2019-06-21 12:40:00,227.1,227.15,227.03,227.14,900.0,217.5066,217.5545,217.4395,217.5449,900.0
2019-06-21 12:45:00,227.21,227.29,227.19,227.25,1115.0,217.6119,217.6886,217.5928,217.6502,1115.0
2019-06-21 12:50:00,227.13,227.3,227.03,227.03,916.0,217.5353,217.6981,217.4395,217.4395,916.0
2019-06-21 12:55:00,227.01,227.3,227.0,227.3,1517.0,217.4204,217.6981,217.4108,217.6981,1517.0
2019-06-21 13:00:00,227.22,227.22,226.87,226.88,1741.0,217.6215,217.6215,217.2863,217.2959,1741.0
2019-06-21 13:05:00,226.81,226.87,226.5,226.65,1957.0,217.2288,217.2863,216.9319,217.0756,1957.0
2019-06-21 13:10:00,226.71,226.71,226.64,226.64,400.0,217.1331,217.1331,217.066,217.066,400.0
2019-06-21 13:15:00,226.76,226.76,226.57,226.57,972.0,217.1809,217.1809,216.999,216.999,972.0
2019-06-21 13:20:00,226.51,226.64,226.46,226.48,2214.0,216.9415,217.066,216.8936,216.9128,2214.0
2019-06-21 13:25:00,226.57,226.57,226.5,226.5,500.0,216.999,216.999,216.9319,216.9319,500.0
2019-06-21 13:30:00,226.56,226.56,226.47,226.47,500.0,216.9894,216.9894,216.9032,216.9032,500.0
2019-06-21 13:35:00,226.4,226.4,226.09,226.09,900.0,216.8361,216.8361,216.5392,216.5392,900.0
2019-06-21 13:40:00,226.09,226.15,226.05,226.08,1663.0,216.5392,216.5967,216.5009,216.5297,1663.0
2019-06-21 13:45:00,226.19,226.19,226.1,226.1,300.0,216.635,216.635,216.5488,216.5488,300.0
2019-06-21 13:50:00,226.1,226.15,226.07,226.07,700.0,216.5488,216.5967,216.5201,216.5201,700.0
2019-06-21 13:55:00,226.02,226.36,226.01,226.36,1400.0,216.4722,216.7978,216.4626,216.7978,1400.0
2019-06-21 14:00:00,226.37,226.52,226.35,226.41,600.0,216.8074,216.9511,216.7883,216.8457,600.0
2019-06-21 14:05:00,226.32,226.49,226.31,226.44,1687.0,216.7595,216.9223,216.7499,216.8745,1687.0
2019-06-21 14:10:00,226.38,226.43,226.22,226.43,2470.0,216.817,216.8649,216.6638,216.8649,2470.0
2019-06-21 14:15:00,226.49,226.49,225.9,226.01,24938.0,216.9223,216.9223,216.3573,216.4626,24938.0
2019-06-21 14:20:00,226.02,226.08,225.94,226.08,385.0,216.4722,216.5297,216.3956,216.5297,385.0
2019-06-21 14:25:00,225.99,226.01,225.89,225.98,2713.0,216.4435,216.4626,216.3477,216.4339,2713.0
2019-06-21 14:30:00,226.03,226.03,225.91,225.96,3442.0,216.4818,216.4818,216.3668,216.4147,3442.0
2019-06-21 14:35:00,225.97,226.09,225.92,226.01,1394.0,216.4243,216.5392,216.3764,216.4626,1394.0
2019-06-21 14:40:00,226.01,226.09,226.0,226.01,3000.0,216.4626,216.5392,216.453,216.4626,3000.0
2019-06-21 14:45:00,225.96,226.0,225.88,226.0,1338.0,216.4147,216.453,216.3381,216.453,1338.0
2019-06-21 14:50:00,225.95,226.04,225.94,226.03,2100.0,216.4052,216.4914,216.3956,216.4818,2100.0
2019-06-21 14:55:00,226.02,226.02,225.62,225.63,2765.0,216.4722,216.4722,216.0891,216.0987,2765.0
2019-06-21 15:00:00,225.68,225.7,225.58,225.65,3412.0,216.1466,216.1657,216.0508,216.1178,3412.0
2019-06-21 15:05:00,225.66,225.77,225.64,225.76,4674.0,216.1274,216.2328,216.1083,216.2232,4674.0
2019-06-21 15:10:00,225.76,226.01,225.69,226.01,7876.0,216.2232,216.4626,216.1561,216.4626,7876.0
2019-06-21 15:15:00,226.0,226.34,225.96,226.23,2100.0,216.453,216.7787,216.4147,216.6733,2100.0
2019-06-21 15:20:00,226.13,226.21,226.0,226.14,1673.0,216.5776,216.6542,216.453,216.5871,1673.0
2019-06-21 15:25:00,226.09,226.12,225.99,225.99,2371.0,216.5392,216.568,216.4435,216.4435,2371.0
2019-06-21 15:30:00,225.99,225.99,225.75,225.86,2200.0,216.4435,216.4435,216.2136,216.319,2200.0
2019-06-21 15:35:00,225.88,226.32,225.88,226.32,2701.0,216.3381,216.7595,216.3381,216.7595,2701.0
2019-06-21 15:40:00,226.3,226.49,226.29,226.33,6519.0,216.7404,216.9223,216.7308,216.7691,6519.0
2019-06-21 15:45:00,226.35,226.35,226.21,226.35,7537.0,216.7883,216.7883,216.6542,216.7883,7537.0
2019-06-21 15:50:00,226.29,226.3,225.54,225.54,18021.0,216.7308,216.7404,216.0125,216.0125,18021.0
2019-06-21 15:55:00,225.5,225.6,224.81,224.94,58094.0,215.9742,216.0699,215.3133,215.4378,58094.0
2019-06-24 09:30:00,224.7,225.79,224.52,225.77,13155.0,215.208,216.2519,215.0356,216.2328,13155.0
2019-06-24 09:35:00,225.29,225.33,223.96,224.22,1794.0,215.773,215.8113,214.4992,214.7482,1794.0
2019-06-24 09:40:00,224.21,224.5,223.98,223.98,1100.0,214.7387,215.0164,214.5184,214.5184,1100.0
2019-06-24 09:45:00,223.53,223.68,223.1,223.68,2704.0,214.0874,214.231,213.6755,214.231,2704.0
2019-06-24 09:50:00,224.02,224.02,223.36,223.4,3500.0,214.5567,214.5567,213.9246,213.9629,3500.0
2019-06-24 09:55:00,223.19,223.65,223.19,223.33,4643.0,213.7617,214.2023,213.7617,213.8958,4643.0
2019-06-24 10:00:00,222.99,223.41,222.85,223.41,1413.0,213.5702,213.9725,213.4361,213.9725,1413.0
2019-06-24 10:05:00,223.43,223.67,223.19,223.67,2200.0,213.9916,214.2215,213.7617,214.2215,2200.0
2019-06-24 10:10:00,224.01,224.3,223.77,224.05,3043.0,214.5471,214.8249,214.3172,214.5854,3043.0
2019-06-24 10:15:00,223.96,224.05,223.79,223.93,1200.0,214.4992,214.5854,214.3364,214.4705,1200.0
2019-06-24 10:20:00,223.86,223.86,223.64,223.64,701.0,214.4034,214.4034,214.1927,214.1927,701.0
2019-06-24 10:25:00,223.73,224.01,223.7,224.01,1297.0,214.2789,214.5471,214.2502,214.5471,1297.0
2019-06-24 10:30:00,224.01,224.3,224.01,224.18,1231.0,214.5471,214.8249,214.5471,214.7099,1231.0
2019-06-24 10:35:00,224.19,224.28,223.9,223.95,1500.0,214.7195,214.8057,214.4418,214.4896,1500.0
2019-06-24 10:40:00,223.86,224.08,223.85,224.08,600.0,214.4034,214.6142,214.3939,214.6142,600.0
2019-06-24 10:45:00,223.97,224.3,223.97,224.15,1210.0,214.5088,214.8249,214.5088,214.6812,1210.0
2019-06-24 10:50:00,224.14,224.16,223.99,223.99,1423.0,214.6716,214.6908,214.528,214.528,1423.0
2019-06-24 10:55:00,224.03,224.1,223.86,224.03,3345.0,214.5663,214.6333,214.4034,214.5663,3345.0
2019-06-24 11:00:00,224.0,224.26,223.91,224.17,2600.0,214.5375,214.7865,214.4513,214.7003,2600.0
2019-06-24 11:05:00,224.13,224.29,224.05,224.29,2200.0,214.662,214.8153,214.5854,214.8153,2200.0
2019-06-24 11:10:00,224.35,224.44,224.06,224.38,2700.0,214.8727,214.9589,214.595,214.9015,2700.0
2019-06-24 11:15:00,224.45,224.45,224.08,224.08,1299.0,214.9685,214.9685,214.6142,214.6142,1299.0
2019-06-24 11:20:00,224.25,224.25,223.9,224.09,900.0,214.777,214.777,214.4418,214.6237,900.0
2019-06-24 11:25:00,224.31,224.46,224.15,224.36,1900.0,214.8344,214.9781,214.6812,214.8823,1900.0
2019-06-24 11:30:00,224.44,224.44,224.24,224.41,1400.0,214.9589,214.9589,214.7674,214.9302,1400.0
2019-06-24 11:35:00,224.27,224.33,224.05,224.28,1030.0,214.7961,214.8536,214.5854,214.8057,1030.0
2019-06-24 11:40:00,224.29,224.29,224.03,224.27,1300.0,214.8153,214.8153,214.5663,214.7961,1300.0
2019-06-24 11:45:00,224.16,224.3,224.0,224.26,610.0,214.6908,214.8249,214.5375,214.7865,610.0
2019-06-24 11:50:00,224.23,224.46,224.22,224.3,2500.0,214.7578,214.9781,214.7482,214.8249,2500.0
2019-06-24 11:55:00,224.25,224.25,223.81,223.81,1800.0,214.777,214.777,214.3556,214.3556,1800.0
2019-06-24 12:00:00,223.93,224.15,223.8,224.05,1600.0,214.4705,214.6812,214.346,214.5854,1600.0
2019-06-24 12:05:00,223.99,224.28,223.93,224.1,1800.0,214.528,214.8057,214.4705,214.6333,1800.0
2019-06-24 12:10:00,224.1,224.2,224.06,224.09,500.0,214.6333,214.7291,214.595,214.6237,500.0
2019-06-24 12:15:00,224.05,224.42,224.05,224.42,1900.0,214.5854,214.9398,214.5854,214.9398,1900.0
2019-06-24 12:20:00,224.39,224.49,224.3,224.36,600.0,214.9111,215.0068,214.8249,214.8823,600.0
2019-06-24 12:25:00,224.32,224.44,224.29,224.38,900.0,214.844,214.9589,214.8153,214.9015,900.0
2019-06-24 12:30:00,224.29,224.59,224.28,224.59,4911.0,214.8153,215.1026,214.8057,215.1026,4911.0
2019-06-24 12:35:00,224.51,224.79,224.51,224.79,1700.0,215.026,215.2942,215.026,215.2942,1700.0
2019-06-24 12:40:00,224.7,224.74,224.61,224.73,1000.0,215.208,215.2463,215.1218,215.2367,1000.0
2019-06-24 12:45:00,224.68,224.9,224.68,224.9,1000.0,215.1888,215.3995,215.1888,215.3995,1000.0
2019-06-24 12:50:00,224.97,225.04,224.76,224.76,1218.0,215.4666,215.5336,215.2654,215.2654,1218.0
2019-06-24 12:55:00,224.76,224.82,224.72,224.82,800.0,215.2654,215.3229,215.2271,215.3229,800.0
2019-06-24 13:00:00,224.81,224.85,224.7,224.82,900.0,215.3133,215.3516,215.208,215.3229,900.0
2019-06-24 13:05:00,224.7,224.75,224.58,224.7,1310.0,215.208,215.2558,215.093,215.208,1310.0
2019-06-24 13:10:00,224.69,224.69,224.55,224.55,700.0,215.1984,215.1984,215.0643,215.0643,700.0
2019-06-24 13:15:00,224.65,224.7,224.61,224.61,500.0,215.1601,215.208,215.1218,215.1218,500.0
2019-06-24 13:20:00,224.44,224.44,224.34,224.36,611.0,214.9589,214.9589,214.8632,214.8823,611.0
2019-06-24 13:25:00,224.37,224.39,224.2,224.32,1600.0,214.8919,214.9111,214.7291,214.844,1600.0
2019-06-24 13:30:00,224.25,224.3,224.19,224.3,500.0,214.777,214.8249,214.7195,214.8249,500.0
2019-06-24 13:35:00,224.24,224.69,224.24,224.65,3000.0,214.7674,215.1984,214.7674,215.1601,3000.0
2019-06-24 13:40:00,224.58,224.65,224.43,224.45,1800.0,215.093,215.1601,214.9494,214.9685,1800.0
2019-06-24 13:45:00,224.52,224.52,224.31,224.39,800.0,215.0356,215.0356,214.8344,214.9111,800.0
2019-06-24 13:50:00,224.33,224.57,224.3,224.57,1200.0,214.8536,215.0835,214.8249,215.0835,1200.0
2019-06-24 13:55:00,224.4,224.77,224.4,224.77,1883.0,214.9206,215.275,214.9206,215.275,1883.0
2019-06-24 14:00:00,224.72,224.92,224.7,224.92,1800.0,215.2271,215.4187,215.208,215.4187,1800.0
2019-06-24 14:05:00,224.86,225.0,224.75,224.76,1800.0,215.3612,215.4953,215.2558,215.2654,1800.0
2019-06-24 14:10:00,224.87,225.0,224.87,224.94,500.0,215.3708,215.4953,215.3708,215.4378,500.0
2019-06-24 14:15:00,225.0,225.0,224.83,224.85,1200.0,215.4953,215.4953,215.3325,215.3516,1200.0
2019-06-24 14:20:00,224.91,224.91,224.73,224.79,500.0,215.4091,215.4091,215.2367,215.2942,500.0
2019-06-24 14:25:00,224.91,224.91,224.78,224.78,200.0,215.4091,215.4091,215.2846,215.2846,200.0
2019-06-24 14:30:00,224.67,224.73,224.56,224.56,700.0,215.1792,215.2367,215.0739,215.0739,700.0
2019-06-24 14:35:00,224.62,224.78,224.61,224.78,500.0,215.1313,215.2846,215.1218,215.2846,500.0
2019-06-24 14:40:00,224.63,224.74,224.54,224.54,1035.0,215.1409,215.2463,215.0547,215.0547,1035.0
2019-06-24 14:45:00,224.6,224.64,224.51,224.51,400.0,215.1122,215.1505,215.026,215.026,400.0
2019-06-24 14:50:00,224.54,224.69,224.54,224.68,932.0,215.0547,215.1984,215.0547,215.1888,932.0
2019-06-24 14:55:00,224.59,224.84,224.59,224.83,1200.0,215.1026,215.342,215.1026,215.3325,1200.0
2019-06-24 15:00:00,224.84,225.02,224.69,224.7,2400.0,215.342,215.5144,215.1984,215.208,2400.0
2019-06-24 15:05:00,224.71,224.74,224.61,224.7,2200.0,215.2175,215.2463,215.1218,215.208,2200.0
2019-06-24 15:10:00,224.7,225.0,224.7,224.81,2900.0,215.208,215.4953,215.208,215.3133,2900.0
2019-06-24 15:15:00,224.88,224.95,224.74,224.9,1700.0,215.3804,215.4474,215.2463,215.3995,1700.0
2019-06-24 15:20:00,224.94,224.94,224.78,224.78,1750.0,215.4378,215.4378,215.2846,215.2846,1750.0
2019-06-24 15:25:00,224.71,224.8,224.67,224.8,500.0,215.2175,215.3037,215.1792,215.3037,500.0
2019-06-24 15:30:00,224.74,224.94,224.74,224.92,2577.0,215.2463,215.4378,215.2463,215.4187,2577.0
2019-06-24 15:35:00,224.93,225.03,224.9,225.03,2907.0,215.4282,215.524,215.3995,215.524,2907.0
2019-06-24 15:40:00,225.03,225.03,224.6,224.87,8611.0,215.524,215.524,215.1122,215.3708,8611.0
2019-06-24 15:45:00,224.82,224.98,224.71,224.77,8263.0,215.3229,215.4761,215.2175,215.275,8263.0
2019-06-24 15:50:00,224.8,225.21,224.77,225.1,19144.0,215.3037,215.6964,215.275,215.5911,19144.0
2019-06-24 15:55:00,225.08,225.21,224.89,224.91,23137.0,215.5719,215.6964,215.3899,215.4091,23137.0
2019-06-25 09:30:00,224.95,225.36,224.84,224.84,4497.0,215.4474,215.8401,215.342,215.342,4497.0
2019-06-25 09:35:00,224.61,224.86,223.9,224.8,5200.0,215.1218,215.3612,214.4418,215.3037,5200.0
2019-06-25 09:40:00,224.79,224.79,224.46,224.46,1100.0,215.2942,215.2942,214.9781,214.9781,1100.0
2019-06-25 09:45:00,224.63,225.07,224.57,224.57,1504.0,215.1409,215.5623,215.0835,215.0835,1504.0
2019-06-25 09:50:00,224.61,225.3,224.39,224.91,3281.0,215.1218,215.7826,214.9111,215.4091,3281.0
2019-06-25 09:55:00,224.85,224.85,224.76,224.77,800.0,215.3516,215.3516,215.2654,215.275,800.0
2019-06-25 10:00:00,224.75,225.31,224.65,224.84,2508.0,215.2558,215.7922,215.1601,215.342,2508.0
2019-06-25 10:05:00,224.6,225.47,224.6,225.47,2100.0,215.1122,215.9454,215.1122,215.9454,2100.0
2019-06-25 10:10:00,225.48,225.5,224.99,225.26,2062.0,215.955,215.9742,215.4857,215.7443,2062.0
2019-06-25 10:15:00,225.17,225.19,225.17,225.18,414.0,215.6581,215.6773,215.6581,215.6677,414.0
2019-06-25 10:20:00,225.09,225.34,224.75,225.33,3084.0,215.5815,215.8209,215.2558,215.8113,3084.0
2019-06-25 10:25:00,225.48,225.71,225.3,225.33,4481.0,215.955,216.1753,215.7826,215.8113,4481.0
2019-06-25 10:30:00,225.46,225.51,225.16,225.28,1800.0,215.9359,215.9837,215.6485,215.7635,1800.0
2019-06-25 10:35:00,225.14,225.38,225.14,225.28,1187.0,215.6294,215.8592,215.6294,215.7635,1187.0
2019-06-25 10:40:00,225.42,225.59,224.95,224.95,2400.0,215.8975,216.0604,215.4474,215.4474,2400.0
2019-06-25 10:45:00,225.22,225.23,224.99,225.13,2340.0,215.706,215.7156,215.4857,215.6198,2340.0
2019-06-25 10:50:00,225.15,225.28,225.15,225.18,495.0,215.639,215.7635,215.639,215.6677,495.0
2019-06-25 10:55:00,225.12,225.21,225.06,225.21,1421.0,215.6102,215.6964,215.5528,215.6964,1421.0
2019-06-25 11:00:00,225.22,225.34,225.09,225.3,1875.0,215.706,215.8209,215.5815,215.7826,1875.0
2019-06-25 11:05:00,225.34,225.6,225.33,225.54,2000.0,215.8209,216.0699,215.8113,216.0125,2000.0
2019-06-25 11:10:00,225.6,225.6,225.32,225.6,2572.0,216.0699,216.0699,215.8018,216.0699,2572.0
2019-06-25 11:15:00,225.46,225.46,225.16,225.28,1100.0,215.9359,215.9359,215.6485,215.7635,1100.0
2019-06-25 11:20:00,225.07,225.32,225.07,225.3,1500.0,215.5623,215.8018,215.5623,215.7826,1500.0
2019-06-25 11:25:00,225.3,225.49,225.02,225.02,2856.0,215.7826,215.9646,215.5144,215.5144,2856.0
2019-06-25 11:30:00,224.97,225.05,224.83,224.83,1820.0,215.4666,215.5432,215.3325,215.3325,1820.0
2019-06-25 11:35:00,224.65,224.73,224.55,224.66,1580.0,215.1601,215.2367,215.0643,215.1697,1580.0
2019-06-25 11:40:00,224.57,224.57,224.36,224.36,1715.0,215.0835,215.0835,214.8823,214.8823,1715.0
2019-06-25 11:45:00,224.48,224.65,224.37,224.64,2135.0,214.9973,215.1601,214.8919,215.1505,2135.0
2019-06-25 11:50:00,224.58,224.62,224.51,224.62,623.0,215.093,215.1313,215.026,215.1313,623.0
2019-06-25 11:55:00,224.61,224.8,224.56,224.8,809.0,215.1218,215.3037,215.0739,215.3037,809.0
2019-06-25 12:00:00,224.72,224.85,224.67,224.84,1000.0,215.2271,215.3516,215.1792,215.342,1000.0
2019-06-25 12:05:00,224.86,225.16,224.85,225.16,1200.0,215.3612,215.6485,215.3516,215.6485,1200.0
2019-06-25 12:10:00,225.28,225.28,225.11,225.11,400.0,215.7635,215.7635,215.6006,215.6006,400.0
2019-06-25 12:15:00,224.96,225.14,224.95,225.06,1300.0,215.457,215.6294,215.4474,215.5528,1300.0
2019-06-25 12:20:00,225.17,225.17,224.96,225.12,700.0,215.6581,215.6581,215.457,215.6102,700.0
2019-06-25 12:25:00,224.99,225.12,224.99,225.12,400.0,215.4857,215.6102,215.4857,215.6102,400.0
2019-06-25 12:30:00,225.16,225.32,225.06,225.06,1700.0,215.6485,215.8018,215.5528,215.5528,1700.0
2019-06-25 12:35:00,224.77,224.77,224.68,224.69,300.0,215.275,215.275,215.1888,215.1984,300.0
2019-06-25 12:40:00,224.38,224.44,224.28,224.34,600.0,214.9015,214.9589,214.8057,214.8632,600.0
2019-06-25 12:45:00,224.42,224.86,224.39,224.86,2205.0,214.9398,215.3612,214.9111,215.3612,2205.0
2019-06-25 12:50:00,224.9,225.11,224.9,225.11,800.0,215.3995,215.6006,215.3995,215.6006,800.0
2019-06-25 12:55:00,225.02,225.02,225.01,225.01,200.0,215.5144,215.5144,215.5049,215.5049,200.0
2019-06-25 13:00:00,224.38,224.38,224.15,224.33,3396.0,214.9015,214.9015,214.6812,214.8536,3396.0
2019-06-25 13:05:00,224.36,224.39,223.81,224.27,3322.0,214.8823,214.9111,214.3556,214.7961,3322.0
2019-06-25 13:10:00,224.3,224.52,224.3,224.51,1000.0,214.8249,215.0356,214.8249,215.026,1000.0
2019-06-25 13:15:00,224.65,224.66,224.48,224.48,400.0,215.1601,215.1697,214.9973,214.9973,400.0
2019-06-25 13:20:00,224.67,224.7,224.59,224.7,1100.0,215.1792,215.208,215.1026,215.208,1100.0
2019-06-25 13:25:00,224.74,224.83,224.64,224.64,2300.0,215.2463,215.3325,215.1505,215.1505,2300.0
2019-06-25 13:30:00,224.73,224.99,224.73,224.79,2140.0,215.2367,215.4857,215.2367,215.2942,2140.0
2019-06-25 13:35:00,224.94,224.96,224.75,224.9,716.0,215.4378,215.457,215.2558,215.3995,716.0
2019-06-25 13:40:00,224.82,225.07,224.82,225.07,600.0,215.3229,215.5623,215.3229,215.5623,600.0
2019-06-25 13:45:00,224.97,224.97,224.82,224.82,600.0,215.4666,215.4666,215.3229,215.3229,600.0
2019-06-25 13:50:00,224.74,224.89,224.63,224.7,1313.0,215.2463,215.3899,215.1409,215.208,1313.0
2019-06-25 13:55:00,224.7,224.7,224.58,224.66,800.0,215.208,215.208,215.093,215.1697,800.0
2019-06-25 14:00:00,224.66,224.75,224.58,224.64,1102.0,215.1697,215.2558,215.093,215.1505,1102.0
2019-06-25 14:05:00,224.65,224.69,224.61,224.69,830.0,215.1601,215.1984,215.1218,215.1984,830.0
2019-06-25 14:10:00,224.61,224.84,224.6,224.84,1900.0,215.1218,215.342,215.1122,215.342,1900.0
2019-06-25 14:15:00,224.86,224.89,224.81,224.89,900.0,215.3612,215.3899,215.3133,215.3899,900.0
2019-06-25 14:20:00,224.81,224.81,224.15,224.15,500.0,215.3133,215.3133,214.6812,214.6812,500.0
2019-06-25 14:25:00,224.24,224.37,224.17,224.34,2364.0,214.7674,214.8919,214.7003,214.8632,2364.0
2019-06-25 14:30:00,224.28,224.43,224.27,224.43,1500.0,214.8057,214.9494,214.7961,214.9494,1500.0
2019-06-25 14:35:00,224.38,224.43,224.27,224.29,2530.0,214.9015,214.9494,214.7961,214.8153,2530.0
2019-06-25 14:40:00,224.34,224.59,224.34,224.58,3920.0,214.8632,215.1026,214.8632,215.093,3920.0
2019-06-25 14:45:00,224.55,224.73,224.54,224.73,1300.0,215.0643,215.2367,215.0547,215.2367,1300.0
2019-06-25 14:50:00,224.64,224.76,224.55,224.55,1740.0,215.1505,215.2654,215.0643,215.0643,1740.0
2019-06-25 14:55:00,224.7,224.71,224.65,224.66,800.0,215.208,215.2175,215.1601,215.1697,800.0
2019-06-25 15:00:00,224.66,224.86,224.64,224.86,1800.0,215.1697,215.3612,215.1505,215.3612,1800.0
2019-06-25 15:05:00,224.92,225.11,224.86,224.87,1600.0,215.4187,215.6006,215.3612,215.3708,1600.0
2019-06-25 15:10:00,224.62,224.81,224.62,224.66,1600.0,215.1313,215.3133,215.1313,215.1697,1600.0
2019-06-25 15:15:00,224.7,224.7,224.55,224.55,1000.0,215.208,215.208,215.0643,215.0643,1000.0
2019-06-25 15:20:00,224.5,224.95,224.49,224.88,4951.0,215.0164,215.4474,215.0068,215.3804,4951.0
2019-06-25 15:25:00,225.08,225.14,224.77,224.92,2885.0,215.5719,215.6294,215.275,215.4187,2885.0
2019-06-25 15:30:00,224.88,225.25,224.83,225.25,4559.0,215.3804,215.7347,215.3325,215.7347,4559.0
2019-06-25 15:35:00,225.18,225.34,225.18,225.3,3073.0,215.6677,215.8209,215.6677,215.7826,3073.0
2019-06-25 15:40:00,225.35,225.39,224.93,225.13,3963.0,215.8305,215.8688,215.4282,215.6198,3963.0
2019-06-25 15:45:00,225.14,225.14,224.78,225.08,6691.0,215.6294,215.6294,215.2846,215.5719,6691.0
2019-06-25 15:50:00,225.03,225.26,224.96,224.99,9241.0,215.524,215.7443,215.457,215.4857,9241.0
2019-06-25 15:55:00,224.93,225.1,224.55,224.6,28039.0,215.4282,215.5911,215.0643,215.1122,28039.0
2019-06-26 09:30:00,224.64,225.22,223.48,224.26,4735.0,215.1505,215.706,214.0395,214.7865,4735.0
2019-06-26 09:35:00,223.91,225.64,223.88,224.7,10710.0,214.4513,216.1083,214.4226,215.208,10710.0
2019-06-26 09:40:00,224.39,224.72,223.97,223.97,2300.0,214.9111,215.2271,214.5088,214.5088,2300.0
2019-06-26 09:45:00,223.93,224.64,223.93,224.31,1800.0,214.4705,215.1505,214.4705,214.8344,1800.0
2019-06-26 09:50:00,224.28,224.49,223.97,224.4,1900.0,214.8057,215.0068,214.5088,214.9206,1900.0
2019-06-26 09:55:00,224.51,224.61,224.25,224.61,600.0,215.026,215.1218,214.777,215.1218,600.0
2019-06-26 10:00:00,224.59,224.74,223.7,223.7,1900.0,215.1026,215.2463,214.2502,214.2502,1900.0
2019-06-26 10:05:00,223.82,223.94,223.55,223.72,1436.0,214.3651,214.4801,214.1065,214.2694,1436.0
2019-06-26 10:10:00,224.06,224.22,223.91,224.03,2949.0,214.595,214.7482,214.4513,214.5663,2949.0
2019-06-26 10:15:00,224.09,224.1,223.7,223.7,705.0,214.6237,214.6333,214.2502,214.2502,705.0
2019-06-26 10:20:00,223.52,223.7,223.49,223.7,400.0,214.0778,214.2502,214.0491,214.2502,400.0
2019-06-26 10:25:00,223.7,224.05,223.7,223.7,2041.0,214.2502,214.5854,214.2502,214.2502,2041.0
2019-06-26 10:30:00,223.5,223.74,223.5,223.74,5771.0,214.0587,214.2885,214.0587,214.2885,5771.0
2019-06-26 10:35:00,223.76,224.73,223.76,224.52,14793.0,214.3077,215.2367,214.3077,215.0356,14793.0
2019-06-26 10:40:00,224.41,224.41,224.03,224.12,1700.0,214.9302,214.9302,214.5663,214.6525,1700.0
2019-06-26 10:45:00,224.13,224.13,224.0,224.06,2200.0,214.662,214.662,214.5375,214.595,2200.0
2019-06-26 10:50:00,224.19,224.38,224.14,224.2,9012.0,214.7195,214.9015,214.6716,214.7291,9012.0
2019-06-26 10:55:00,224.11,224.33,224.11,224.33,2100.0,214.6429,214.8536,214.6429,214.8536,2100.0
2019-06-26 11:00:00,224.17,224.17,223.96,224.06,5043.0,214.7003,214.7003,214.4992,214.595,5043.0
2019-06-26 11:05:00,224.03,224.17,224.0,224.07,800.0,214.5663,214.7003,214.5375,214.6046,800.0
2019-06-26 11:10:00,224.07,224.12,223.6,223.6,1801.0,214.6046,214.6525,214.1544,214.1544,1801.0
2019-06-26 11:15:00,223.62,223.8,223.62,223.74,850.0,214.1736,214.346,214.1736,214.2885,850.0
2019-06-26 11:20:00,223.73,223.79,223.57,223.57,600.0,214.2789,214.3364,214.1257,214.1257,600.0
2019-06-26 11:25:00,223.72,223.72,223.39,223.47,3900.0,214.2694,214.2694,213.9533,214.0299,3900.0
2019-06-26 11:30:00,223.42,223.68,223.42,223.67,2316.0,213.982,214.231,213.982,214.2215,2316.0
2019-06-26 11:35:00,223.64,223.97,223.46,223.56,6700.0,214.1927,214.5088,214.0203,214.1161,6700.0
2019-06-26 11:40:00,223.64,223.64,223.46,223.57,700.0,214.1927,214.1927,214.0203,214.1257,700.0
2019-06-26 11:45:00,223.59,223.89,223.52,223.71,6400.0,214.1449,214.4322,214.0778,214.2598,6400.0
2019-06-26 11:50:00,223.89,223.89,223.58,223.59,1700.0,214.4322,214.4322,214.1353,214.1449,1700.0
2019-06-26 11:55:00,223.6,223.91,223.6,223.87,906.0,214.1544,214.4513,214.1544,214.413,906.0
2019-06-26 12:00:00,223.77,223.86,223.51,223.71,2600.0,214.3172,214.4034,214.0682,214.2598,2600.0
2019-06-26 12:05:00,223.45,223.7,223.43,223.55,1800.0,214.0108,214.2502,213.9916,214.1065,1800.0
2019-06-26 12:10:00,223.59,223.6,223.43,223.59,1048.0,214.1449,214.1544,213.9916,214.1449,1048.0
2019-06-26 12:15:00,223.47,223.64,223.45,223.5,2300.0,214.0299,214.1927,214.0108,214.0587,2300.0
2019-06-26 12:20:00,223.43,223.46,223.32,223.32,700.0,213.9916,214.0203,213.8863,213.8863,700.0
2019-06-26 12:25:00,223.51,223.54,223.24,223.39,2800.0,214.0682,214.097,213.8096,213.9533,2800.0
2019-06-26 12:30:00,223.52,223.55,223.43,223.5,2600.0,214.0778,214.1065,213.9916,214.0587,2600.0
2019-06-26 12:35:00,223.53,223.92,223.53,223.88,1900.0,214.0874,214.4609,214.0874,214.4226,1900.0
2019-06-26 12:40:00,223.69,224.04,223.69,224.01,8664.0,214.2406,214.5758,214.2406,214.5471,8664.0
2019-06-26 12:45:00,223.94,223.95,223.82,223.82,300.0,214.4801,214.4896,214.3651,214.3651,300.0
2019-06-26 12:50:00,223.84,224.13,223.84,223.95,2025.0,214.3843,214.662,214.3843,214.4896,2025.0
2019-06-26 12:55:00,223.95,223.95,223.56,223.56,3200.0,214.4896,214.4896,214.1161,214.1161,3200.0
2019-06-26 13:00:00,223.56,223.69,223.56,223.68,900.0,214.1161,214.2406,214.1161,214.231,900.0
2019-06-26 13:05:00,223.58,223.66,223.39,223.48,4722.0,214.1353,214.2119,213.9533,214.0395,4722.0
2019-06-26 13:10:00,223.41,223.53,223.17,223.42,11573.0,213.9725,214.0874,213.7426,213.982,11573.0
2019-06-26 13:15:00,223.53,224.06,223.39,223.84,12645.0,214.0874,214.595,213.9533,214.3843,12645.0
2019-06-26 13:20:00,223.96,224.1,223.85,223.85,4142.0,214.4992,214.6333,214.3939,214.3939,4142.0
2019-06-26 13:25:00,223.71,223.71,223.7,223.71,500.0,214.2598,214.2598,214.2502,214.2598,500.0
2019-06-26 13:30:00,223.47,223.56,223.42,223.49,800.0,214.0299,214.1161,213.982,214.0491,800.0
2019-06-26 13:35:00,223.38,223.6,223.29,223.3,1101.0,213.9437,214.1544,213.8575,213.8671,1101.0
2019-06-26 13:40:00,223.23,223.23,223.21,223.21,200.0,213.8001,213.8001,213.7809,213.7809,200.0
2019-06-26 13:45:00,223.24,223.36,223.13,223.36,700.0,213.8096,213.9246,213.7043,213.9246,700.0
2019-06-26 13:50:00,223.34,223.45,223.17,223.17,1326.0,213.9054,214.0108,213.7426,213.7426,1326.0
2019-06-26 13:55:00,223.25,223.58,223.13,223.51,2748.0,213.8192,214.1353,213.7043,214.0682,2748.0
2019-06-26 14:00:00,223.45,223.66,223.14,223.15,4415.0,214.0108,214.2119,213.7139,213.7234,4415.0
2019-06-26 14:05:00,223.29,223.31,223.16,223.31,300.0,213.8575,213.8767,213.733,213.8767,300.0
2019-06-26 14:10:00,223.28,223.3,223.0,223.0,1795.0,213.8479,213.8671,213.5798,213.5798,1795.0
2019-06-26 14:15:00,223.05,223.28,222.99,223.24,2200.0,213.6277,213.8479,213.5702,213.8096,2200.0
2019-06-26 14:20:00,223.39,223.39,223.05,223.06,1300.0,213.9533,213.9533,213.6277,213.6372,1300.0
2019-06-26 14:25:00,223.08,223.08,222.85,222.85,1100.0,213.6564,213.6564,213.4361,213.4361,1100.0
2019-06-26 14:30:00,222.86,222.95,222.72,222.95,1901.0,213.4457,213.5319,213.3116,213.5319,1901.0
2019-06-26 14:35:00,223.03,223.06,222.83,223.02,1000.0,213.6085,213.6372,213.417,213.5989,1000.0
2019-06-26 14:40:00,222.98,223.1,222.98,223.08,1011.0,213.5606,213.6755,213.5606,213.6564,1011.0
2019-06-26 14:45:00,223.12,223.79,223.12,223.53,3000.0,213.6947,214.3364,213.6947,214.0874,3000.0
2019-06-26 14:50:00,223.61,223.66,223.29,223.3,1432.0,214.164,214.2119,213.8575,213.8671,1432.0
2019-06-26 14:55:00,223.52,223.94,223.52,223.82,1200.0,214.0778,214.4801,214.0778,214.3651,1200.0
2019-06-26 15:00:00,223.81,224.08,223.72,223.88,3830.0,214.3556,214.6142,214.2694,214.4226,3830.0
2019-06-26 15:05:00,223.92,223.94,223.73,223.87,2500.0,214.4609,214.4801,214.2789,214.413,2500.0
2019-06-26 15:10:00,223.88,223.95,223.82,223.93,2900.0,214.4226,214.4896,214.3651,214.4705,2900.0
2019-06-26 15:15:00,223.88,223.88,223.82,223.85,1200.0,214.4226,214.4226,214.3651,214.3939,1200.0
2019-06-26 15:20:00,223.92,224.33,223.88,224.28,3452.0,214.4609,214.8536,214.4226,214.8057,3452.0
2019-06-26 15:25:00,224.33,224.45,224.0,224.0,2800.0,214.8536,214.9685,214.5375,214.5375,2800.0
2019-06-26 15:30:00,223.95,224.33,223.94,224.33,2500.0,214.4896,214.8536,214.4801,214.8536,2500.0
2019-06-26 15:35:00,224.37,224.85,224.34,224.72,5257.0,214.8919,215.3516,214.8632,215.2271,5257.0
2019-06-26 15:40:00,224.69,224.69,224.28,224.29,6809.0,215.1984,215.1984,214.8057,214.8153,6809.0
2019-06-26 15:45:00,224.27,224.83,224.22,224.83,5600.0,214.7961,215.3325,214.7482,215.3325,5600.0
2019-06-26 15:50:00,224.83,224.83,223.98,224.08,14984.0,215.3325,215.3325,214.5184,214.6142,14984.0
2019-06-26 15:55:00,224.2,224.31,224.0,224.16,16861.0,214.7291,214.8344,214.5375,214.6908,16861.0
2019-06-27 09:30:00,225.68,226.7,225.52,226.0,2820.0,216.1466,217.1235,215.9933,216.453,2820.0
2019-06-27 09:35:00,225.2,225.79,223.91,225.79,4571.0,215.6868,216.2519,214.4513,216.2519,4571.0
2019-06-27 09:40:00,225.73,226.36,225.73,226.29,1156.0,216.1945,216.7978,216.1945,216.7308,1156.0
2019-06-27 09:45:00,226.28,226.74,226.03,226.74,2746.0,216.7212,217.1618,216.4818,217.1618,2746.0
2019-06-27 09:50:00,227.05,227.39,226.66,226.82,4280.0,217.4587,217.7843,217.0852,217.2384,4280.0
2019-06-27 09:55:00,226.74,227.07,226.7,226.97,3200.0,217.1618,217.4778,217.1235,217.3821,3200.0
2019-06-27 10:00:00,227.04,227.04,226.19,226.58,2300.0,217.4491,217.4491,216.635,217.0085,2300.0
2019-06-27 10:05:00,226.64,226.73,226.44,226.73,1300.0,217.066,217.1522,216.8745,217.1522,1300.0
2019-06-27 10:10:00,226.79,226.8,226.62,226.71,2100.0,217.2097,217.2192,217.0469,217.1331,2100.0
2019-06-27 10:15:00,226.41,226.72,226.24,226.55,2159.0,216.8457,217.1426,216.6829,216.9798,2159.0
2019-06-27 10:20:00,226.55,226.58,226.55,226.58,200.0,216.9798,217.0085,216.9798,217.0085,200.0
2019-06-27 10:25:00,226.5,227.06,226.5,227.06,1500.0,216.9319,217.4683,216.9319,217.4683,1500.0
2019-06-27 10:30:00,227.1,227.26,226.8,227.11,1000.0,217.5066,217.6598,217.2192,217.5162,1000.0
2019-06-27 10:35:00,226.79,226.84,226.55,226.55,1308.0,217.2097,217.2576,216.9798,216.9798,1308.0
2019-06-27 10:40:00,226.66,226.8,226.43,226.78,900.0,217.0852,217.2192,216.8649,217.2001,900.0
2019-06-27 10:45:00,226.78,226.78,226.78,226.78,0.0,217.2001,217.2001,217.2001,217.2001,0.0
2019-06-27 10:50:00,226.67,226.67,226.13,226.14,800.0,217.0947,217.0947,216.5776,216.5871,800.0
2019-06-27 10:55:00,225.85,226.05,225.77,225.77,1200.0,216.3094,216.5009,216.2328,216.2328,1200.0
2019-06-27 11:00:00,225.78,226.14,225.76,225.94,1100.0,216.2423,216.5871,216.2232,216.3956,1100.0
2019-06-27 11:05:00,226.11,226.12,225.65,225.65,800.0,216.5584,216.568,216.1178,216.1178,800.0
2019-06-27 11:10:00,225.72,225.72,225.69,225.69,300.0,216.1849,216.1849,216.1561,216.1561,300.0
2019-06-27 11:15:00,225.65,225.79,225.65,225.65,1449.0,216.1178,216.2519,216.1178,216.1178,1449.0
2019-06-27 11:20:00,225.39,225.72,225.31,225.65,7700.0,215.8688,216.1849,215.7922,216.1178,7700.0
2019-06-27 11:25:00,225.82,226.17,225.78,225.98,2150.0,216.2806,216.6159,216.2423,216.4339,2150.0
2019-06-27 11:30:00,225.93,226.02,225.89,225.95,900.0,216.386,216.4722,216.3477,216.4052,900.0
2019-06-27 11:35:00,225.87,226.28,225.87,226.28,400.0,216.3285,216.7212,216.3285,216.7212,400.0
2019-06-27 11:40:00,226.29,226.6,226.29,226.6,1402.0,216.7308,217.0277,216.7308,217.0277,1402.0
2019-06-27 11:45:00,226.52,226.68,226.52,226.66,1500.0,216.9511,217.1043,216.9511,217.0852,1500.0
2019-06-27 11:50:00,226.6,226.78,226.6,226.63,1350.0,217.0277,217.2001,217.0277,217.0564,1350.0
2019-06-27 11:55:00,226.5,226.56,226.48,226.56,630.0,216.9319,216.9894,216.9128,216.9894,630.0
2019-06-27 12:00:00,226.63,226.86,226.59,226.86,1100.0,217.0564,217.2767,217.0181,217.2767,1100.0
2019-06-27 12:05:00,227.39,227.4,227.39,227.4,200.0,217.7843,217.7939,217.7843,217.7939,200.0
2019-06-27 12:10:00,227.56,227.62,227.27,227.27,1100.0,217.9471,218.0046,217.6694,217.6694,1100.0
2019-06-27 12:15:00,227.42,227.46,227.23,227.32,1100.0,217.8131,217.8514,217.6311,217.7173,1100.0
2019-06-27 12:20:00,227.26,227.27,227.26,227.27,200.0,217.6598,217.6694,217.6598,217.6694,200.0
2019-06-27 12:25:00,227.4,227.49,227.25,227.49,1400.0,217.7939,217.8801,217.6502,217.8801,1400.0
2019-06-27 12:30:00,227.37,227.37,227.26,227.27,300.0,217.7652,217.7652,217.6598,217.6694,300.0
2019-06-27 12:35:00,227.44,227.62,227.44,227.49,900.0,217.8322,218.0046,217.8322,217.8801,900.0
2019-06-27 12:40:00,227.48,227.48,227.2,227.38,700.0,217.8705,217.8705,217.6024,217.7747,700.0
2019-06-27 12:45:00,227.36,227.51,227.31,227.38,1827.0,217.7556,217.8993,217.7077,217.7747,1827.0
2019-06-27 12:50:00,227.26,227.26,227.15,227.22,400.0,217.6598,217.6598,217.5545,217.6215,400.0
2019-06-27 12:55:00,227.3,227.33,227.02,227.33,1200.0,217.6981,217.7269,217.43,217.7269,1200.0
2019-06-27 13:00:00,227.39,227.39,227.03,227.03,600.0,217.7843,217.7843,217.4395,217.4395,600.0
2019-06-27 13:05:00,227.16,227.25,227.16,227.25,300.0,217.564,217.6502,217.564,217.6502,300.0
2019-06-27 13:10:00,227.28,227.36,227.28,227.36,200.0,217.679,217.7556,217.679,217.7556,200.0
2019-06-27 13:15:00,227.26,227.26,227.12,227.19,600.0,217.6598,217.6598,217.5257,217.5928,600.0
2019-06-27 13:20:00,227.34,227.46,226.81,226.91,2979.0,217.7364,217.8514,217.2288,217.3246,2979.0
2019-06-27 13:25:00,226.99,227.07,226.95,226.99,1810.0,217.4012,217.4778,217.3629,217.4012,1810.0
2019-06-27 13:30:00,226.98,226.99,226.91,226.92,700.0,217.3916,217.4012,217.3246,217.3342,700.0
2019-06-27 13:35:00,226.91,226.94,226.74,226.74,800.0,217.3246,217.3533,217.1618,217.1618,800.0
2019-06-27 13:40:00,226.74,226.74,226.6,226.61,500.0,217.1618,217.1618,217.0277,217.0373,500.0
2019-06-27 13:45:00,226.45,226.45,226.45,226.45,100.0,216.884,216.884,216.884,216.884,100.0
2019-06-27 13:50:00,226.48,226.54,226.48,226.53,500.0,216.9128,216.9702,216.9128,216.9607,500.0
2019-06-27 13:55:00,226.55,226.56,226.37,226.54,1200.0,216.9798,216.9894,216.8074,216.9702,1200.0
2019-06-27 14:00:00,226.46,226.56,226.16,226.39,2809.0,216.8936,216.9894,216.6063,216.8266,2809.0
2019-06-27 14:05:00,226.35,226.62,226.34,226.34,3350.0,216.7883,217.0469,216.7787,216.7787,3350.0
2019-06-27 14:10:00,226.34,226.57,226.3,226.56,1245.0,216.7787,216.999,216.7404,216.9894,1245.0
2019-06-27 14:15:00,226.49,226.54,226.49,226.54,200.0,216.9223,216.9702,216.9223,216.9702,200.0
2019-06-27 14:20:00,226.44,226.47,226.15,226.28,800.0,216.8745,216.9032,216.5967,216.7212,800.0
2019-06-27 14:25:00,226.28,226.46,226.24,226.46,700.0,216.7212,216.8936,216.6829,216.8936,700.0
2019-06-27 14:30:00,226.42,226.46,226.3,226.37,603.0,216.8553,216.8936,216.7404,216.8074,603.0
2019-06-27 14:35:00,226.37,226.39,226.26,226.34,501.0,216.8074,216.8266,216.7021,216.7787,501.0
2019-06-27 14:40:00,226.37,226.37,226.17,226.26,1100.0,216.8074,216.8074,216.6159,216.7021,1100.0
2019-06-27 14:45:00,226.29,226.29,226.13,226.2,1300.0,216.7308,216.7308,216.5776,216.6446,1300.0
2019-06-27 14:50:00,226.27,226.37,226.23,226.23,600.0,216.7116,216.8074,216.6733,216.6733,600.0
2019-06-27 14:55:00,226.32,226.37,226.1,226.1,1000.0,216.7595,216.8074,216.5488,216.5488,1000.0
2019-06-27 15:00:00,226.16,226.25,226.13,226.21,1900.0,216.6063,216.6925,216.5776,216.6542,1900.0
2019-06-27 15:05:00,226.24,226.36,226.24,226.35,500.0,216.6829,216.7978,216.6829,216.7883,500.0
2019-06-27 15:10:00,226.31,226.36,226.26,226.3,2102.0,216.7499,216.7978,216.7021,216.7404,2102.0
2019-06-27 15:15:00,226.21,226.27,226.14,226.24,1500.0,216.6542,216.7116,216.5871,216.6829,1500.0
2019-06-27 15:20:00,226.24,226.51,226.24,226.41,1601.0,216.6829,216.9415,216.6829,216.8457,1601.0
2019-06-27 15:25:00,226.4,226.64,226.4,226.64,2300.0,216.8361,217.066,216.8361,217.066,2300.0
2019-06-27 15:30:00,226.59,226.68,226.42,226.5,3815.0,217.0181,217.1043,216.8553,216.9319,3815.0
2019-06-27 15:35:00,226.57,226.93,226.57,226.93,4000.0,216.999,217.3438,216.999,217.3438,4000.0
2019-06-27 15:40:00,226.93,227.22,226.93,227.14,4329.0,217.3438,217.6215,217.3438,217.5449,4329.0
2019-06-27 15:45:00,227.2,227.29,227.13,227.18,4548.0,217.6024,217.6886,217.5353,217.5832,4548.0
2019-06-27 15:50:00,227.18,227.47,227.18,227.34,13518.0,217.5832,217.8609,217.5832,217.7364,13518.0
2019-06-27 15:55:00,227.47,227.48,226.71,226.83,32540.0,217.8609,217.8705,217.1331,217.248,32540.0
2019-06-28 09:30:00,226.57,228.54,226.0,228.54,4902.0,216.999,218.8857,216.453,218.8857,4902.0
2019-06-28 09:35:00,227.89,227.89,227.35,227.7,1000.0,218.2632,218.2632,217.746,218.0812,1000.0
2019-06-28 09:40:00,227.7,227.98,227.48,227.69,2088.0,218.0812,218.3494,217.8705,218.0717,2088.0
2019-06-28 09:45:00,227.3,227.53,227.23,227.53,1700.0,217.6981,217.9184,217.6311,217.9184,1700.0
2019-06-28 09:50:00,227.17,227.17,226.72,226.89,2528.0,217.5736,217.5736,217.1426,217.3054,2528.0
2019-06-28 09:55:00,226.91,227.79,226.91,227.1,1500.0,217.3246,218.1674,217.3246,217.5066,1500.0
2019-06-28 10:00:00,227.29,227.42,227.25,227.42,1400.0,217.6886,217.8131,217.6502,217.8131,1400.0
2019-06-28 10:05:00,227.43,228.0,227.43,227.66,3628.0,217.8226,218.3686,217.8226,218.0429,3628.0
2019-06-28 10:10:00,227.6,227.86,227.31,227.82,2600.0,217.9855,218.2345,217.7077,218.1962,2600.0
2019-06-28 10:15:00,227.63,227.73,227.38,227.48,2016.0,218.0142,218.11,217.7747,217.8705,2016.0
2019-06-28 10:20:00,227.49,227.49,227.1,227.38,1671.0,217.8801,217.8801,217.5066,217.7747,1671.0
2019-06-28 10:25:00,227.47,227.47,227.15,227.33,700.0,217.8609,217.8609,217.5545,217.7269,700.0
2019-06-28 10:30:00,227.24,227.78,227.24,227.78,855.0,217.6407,218.1579,217.6407,218.1579,855.0
2019-06-28 10:35:00,227.62,227.83,227.39,227.48,1200.0,218.0046,218.2057,217.7843,217.8705,1200.0
2019-06-28 10:40:00,227.6,227.67,227.57,227.67,400.0,217.9855,218.0525,217.9567,218.0525,400.0
2019-06-28 10:45:00,227.56,227.57,227.46,227.46,717.0,217.9471,217.9567,217.8514,217.8514,717.0
2019-06-28 10:50:00,227.45,228.17,227.45,228.17,1684.0,217.8418,218.5314,217.8418,218.5314,1684.0
2019-06-28 10:55:00,228.08,228.39,228.06,228.25,1228.0,218.4452,218.7421,218.426,218.608,1228.0
2019-06-28 11:00:00,228.3,228.79,228.26,228.63,4607.0,218.6559,219.1252,218.6176,218.9719,4607.0
2019-06-28 11:05:00,228.47,228.53,228.35,228.46,500.0,218.8187,218.8762,218.7038,218.8091,500.0
2019-06-28 11:10:00,228.28,228.63,228.28,228.63,669.0,218.6367,218.9719,218.6367,218.9719,669.0
2019-06-28 11:15:00,228.71,228.89,228.71,228.87,1000.0,219.0486,219.221,219.0486,219.2018,1000.0
2019-06-28 11:20:00,229.13,229.47,228.87,229.46,3334.0,219.4508,219.7765,219.2018,219.7669,3334.0
2019-06-28 11:25:00,229.54,229.6,229.45,229.59,900.0,219.8435,219.901,219.7573,219.8914,900.0
2019-06-28 11:30:00,229.52,229.63,229.08,229.51,3100.0,219.8243,219.9297,219.4029,219.8148,3100.0
2019-06-28 11:35:00,229.71,229.87,229.22,229.43,2723.0,220.0063,220.1596,219.537,219.7382,2723.0
2019-06-28 11:40:00,229.41,229.47,229.21,229.42,1655.0,219.719,219.7765,219.5274,219.7286,1655.0
2019-06-28 11:45:00,229.46,229.52,229.46,229.47,300.0,219.7669,219.8243,219.7669,219.7765,300.0
2019-06-28 11:50:00,229.56,229.56,229.31,229.52,828.0,219.8627,219.8627,219.6232,219.8243,828.0
2019-06-28 11:55:00,229.45,229.53,229.28,229.35,1000.0,219.7573,219.8339,219.5945,219.6615,1000.0
2019-06-28 12:00:00,229.34,229.55,229.34,229.53,1396.0,219.652,219.8531,219.652,219.8339,1396.0
2019-06-28 12:05:00,229.34,229.64,229.34,229.42,600.0,219.652,219.9393,219.652,219.7286,600.0
2019-06-28 12:10:00,229.42,229.65,229.37,229.57,2900.0,219.7286,219.9489,219.6807,219.8722,2900.0
2019-06-28 12:15:00,229.54,229.54,229.33,229.35,700.0,219.8435,219.8435,219.6424,219.6615,700.0
2019-06-28 12:20:00,229.25,229.88,229.24,229.77,1500.0,219.5658,220.1691,219.5562,220.0638,1500.0
2019-06-28 12:25:00,229.81,229.92,229.81,229.83,300.0,220.1021,220.2075,220.1021,220.1213,300.0
2019-06-28 12:30:00,229.92,230.24,229.88,230.24,3071.0,220.2075,220.5139,220.1691,220.5139,3071.0
2019-06-28 12:35:00,230.01,230.25,229.93,230.25,1000.0,220.2936,220.5235,220.217,220.5235,1000.0
2019-06-28 12:40:00,230.05,230.22,230.04,230.22,300.0,220.332,220.4948,220.3224,220.4948,300.0
2019-06-28 12:45:00,230.22,230.6,230.22,230.6,1000.0,220.4948,220.8587,220.4948,220.8587,1000.0
2019-06-28 12:50:00,230.66,230.7,230.39,230.49,1900.0,220.9162,220.9545,220.6576,220.7534,1900.0
2019-06-28 12:55:00,230.53,230.81,230.53,230.81,400.0,220.7917,221.0599,220.7917,221.0599,400.0
2019-06-28 13:00:00,230.56,230.79,230.56,230.71,700.0,220.8204,221.0407,220.8204,220.9641,700.0
2019-06-28 13:05:00,230.81,230.83,230.63,230.7,1601.0,221.0599,221.079,220.8875,220.9545,1601.0
2019-06-28 13:10:00,230.7,230.7,230.3,230.3,3950.0,220.9545,220.9545,220.5714,220.5714,3950.0
2019-06-28 13:15:00,230.2,230.21,229.95,229.96,2200.0,220.4756,220.4852,220.2362,220.2458,2200.0
2019-06-28 13:20:00,230.05,230.05,229.88,230.04,1396.0,220.332,220.332,220.1691,220.3224,1396.0
2019-06-28 13:25:00,229.99,230.03,229.95,229.95,500.0,220.2745,220.3128,220.2362,220.2362,500.0
2019-06-28 13:30:00,230.06,230.06,229.72,229.87,3880.0,220.3415,220.3415,220.0159,220.1596,3880.0
2019-06-28 13:35:00,229.99,230.04,229.9,229.94,4085.0,220.2745,220.3224,220.1883,220.2266,4085.0
2019-06-28 13:40:00,229.99,230.03,229.85,229.93,3304.0,220.2745,220.3128,220.1404,220.217,3304.0
2019-06-28 13:45:00,229.87,229.87,229.64,229.82,2481.0,220.1596,220.1596,219.9393,220.1117,2481.0
2019-06-28 13:50:00,229.7,230.07,229.7,230.0,7889.0,219.9967,220.3511,219.9967,220.2841,7889.0
2019-06-28 13:55:00,229.89,230.04,229.83,230.0,3199.0,220.1787,220.3224,220.1213,220.2841,3199.0
2019-06-28 14:00:00,229.87,229.87,229.75,229.75,1600.0,220.1596,220.1596,220.0446,220.0446,1600.0
2019-06-28 14:05:00,229.82,230.0,229.82,230.0,1500.0,220.1117,220.2841,220.1117,220.2841,1500.0
2019-06-28 14:10:00,230.0,230.07,229.87,230.02,4271.0,220.2841,220.3511,220.1596,220.3032,4271.0
2019-06-28 14:15:00,230.0,230.04,229.91,230.0,2450.0,220.2841,220.3224,220.1979,220.2841,2450.0
2019-06-28 14:20:00,230.0,230.31,229.88,230.31,5000.0,220.2841,220.581,220.1691,220.581,5000.0
2019-06-28 14:25:00,230.25,230.53,230.23,230.25,1812.0,220.5235,220.7917,220.5044,220.5235,1812.0
2019-06-28 14:30:00,230.34,230.53,230.34,230.42,1204.0,220.6097,220.7917,220.6097,220.6863,1204.0
2019-06-28 14:35:00,230.44,230.57,230.34,230.52,2320.0,220.7055,220.83,220.6097,220.7821,2320.0
2019-06-28 14:40:00,230.54,230.56,230.1,230.25,4703.0,220.8013,220.8204,220.3798,220.5235,4703.0
2019-06-28 14:45:00,230.28,230.28,230.0,230.27,4400.0,220.5522,220.5522,220.2841,220.5427,4400.0
2019-06-28 14:50:00,230.18,230.25,230.0,230.13,3516.0,220.4565,220.5235,220.2841,220.4086,3516.0
2019-06-28 14:55:00,230.09,230.13,230.03,230.03,1900.0,220.3703,220.4086,220.3128,220.3128,1900.0
2019-06-28 15:00:00,230.02,230.18,229.86,230.18,3217.0,220.3032,220.4565,220.15,220.4565,3217.0
2019-06-28 15:05:00,230.2,230.3,230.05,230.13,2379.0,220.4756,220.5714,220.332,220.4086,2379.0
2019-06-28 15:10:00,230.15,230.26,230.02,230.21,6746.0,220.4277,220.5331,220.3032,220.4852,6746.0
2019-06-28 15:15:00,230.21,230.21,229.94,230.02,2300.0,220.4852,220.4852,220.2266,220.3032,2300.0
2019-06-28 15:20:00,229.96,230.29,229.96,230.13,2390.0,220.2458,220.5618,220.2458,220.4086,2390.0
2019-06-28 15:25:00,230.2,230.34,230.15,230.31,1665.0,220.4756,220.6097,220.4277,220.581,1665.0
2019-06-28 15:30:00,230.35,230.44,230.3,230.33,3031.0,220.6193,220.7055,220.5714,220.6001,3031.0
2019-06-28 15:35:00,230.32,230.35,230.12,230.23,2741.0,220.5906,220.6193,220.399,220.5044,2741.0
2019-06-28 15:40:00,230.21,230.29,229.87,229.87,2959.0,220.4852,220.5618,220.1596,220.1596,2959.0
2019-06-28 15:45:00,229.76,229.79,229.34,229.76,5421.0,220.0542,220.0829,219.652,220.0542,5421.0
2019-06-28 15:50:00,229.82,230.02,229.62,229.85,10157.0,220.1117,220.3032,219.9201,220.1404,10157.0
2019-06-28 15:55:00,229.93,230.54,229.93,230.11,21129.0,220.217,220.8013,220.217,220.3894,21129.0
2019-07-01 09:30:00,231.9,232.81,231.49,232.39,12549.0,222.1038,222.9754,221.7111,222.5731,12549.0
2019-07-01 09:35:00,231.87,231.94,229.2,229.43,12676.0,222.0751,222.1421,219.5179,219.7382,12676.0
2019-07-01 09:40:00,229.48,229.86,228.54,228.64,7168.0,219.786,220.15,218.8857,218.9815,7168.0
2019-07-01 09:45:00,228.44,228.64,226.12,226.12,5300.0,218.79,218.9815,216.568,216.568,5300.0
2019-07-01 09:50:00,226.36,226.81,225.84,226.27,10522.0,216.7978,217.2288,216.2998,216.7116,10522.0
2019-07-01 09:55:00,226.09,227.12,226.09,227.12,7820.0,216.5392,217.5257,216.5392,217.5257,7820.0
2019-07-01 10:00:00,227.12,227.94,226.45,227.69,19959.0,217.5257,218.3111,216.884,218.0717,19959.0
2019-07-01 10:05:00,227.94,228.25,227.75,228.05,1626.0,218.3111,218.608,218.1291,218.4164,1626.0
2019-07-01 10:10:00,228.04,228.26,227.73,227.73,2635.0,218.4069,218.6176,218.11,218.11,2635.0
2019-07-01 10:15:00,227.92,227.92,227.33,227.47,1235.0,218.2919,218.2919,217.7269,217.8609,1235.0
2019-07-01 10:20:00,227.76,228.32,227.73,228.12,1340.0,218.1387,218.675,218.11,218.4835,1340.0
2019-07-01 10:25:00,227.88,228.07,227.88,228.07,525.0,218.2536,218.4356,218.2536,218.4356,525.0
2019-07-01 10:30:00,228.07,228.07,227.48,227.48,3327.0,218.4356,218.4356,217.8705,217.8705,3327.0
2019-07-01 10:35:00,227.43,227.73,227.28,227.49,2014.0,217.8226,218.11,217.679,217.8801,2014.0
2019-07-01 10:40:00,227.49,227.54,226.38,226.64,8376.0,217.8801,217.928,216.817,217.066,8376.0
2019-07-01 10:45:00,226.65,226.87,226.65,226.68,1559.0,217.0756,217.2863,217.0756,217.1043,1559.0
2019-07-01 10:50:00,226.79,227.0,226.31,226.31,1245.0,217.2097,217.4108,216.7499,216.7499,1245.0
2019-07-01 10:55:00,226.24,226.53,226.24,226.36,3600.0,216.6829,216.9607,216.6829,216.7978,3600.0
2019-07-01 11:00:00,226.25,226.25,225.4,225.51,7791.0,216.6925,216.6925,215.8784,215.9837,7791.0
2019-07-01 11:05:00,225.65,226.26,225.56,226.19,10381.0,216.1178,216.7021,216.0316,216.635,10381.0
2019-07-01 11:10:00,226.01,227.33,226.0,227.33,10001.0,216.4626,217.7269,216.453,217.7269,10001.0
2019-07-01 11:15:00,227.3,227.55,227.11,227.5,5409.0,217.6981,217.9376,217.5162,217.8897,5409.0
2019-07-01 11:20:00,227.43,227.57,227.22,227.35,8459.0,217.8226,217.9567,217.6215,217.746,8459.0
2019-07-01 11:25:00,227.38,228.02,227.38,227.79,2615.0,217.7747,218.3877,217.7747,218.1674,2615.0
2019-07-01 11:30:00,227.83,227.99,227.55,227.99,1080.0,218.2057,218.359,217.9376,218.359,1080.0
2019-07-01 11:35:00,227.86,228.58,227.76,228.46,4364.0,218.2345,218.9241,218.1387,218.8091,4364.0
2019-07-01 11:40:00,228.37,228.52,228.02,228.32,1400.0,218.7229,218.8666,218.3877,218.675,1400.0
2019-07-01 11:45:00,228.25,228.44,227.97,227.97,1000.0,218.608,218.79,218.3398,218.3398,1000.0
2019-07-01 11:50:00,227.99,227.99,227.98,227.99,100.0,218.359,218.359,218.3494,218.359,100.0
2019-07-01 11:55:00,228.17,228.17,227.99,228.16,300.0,218.5314,218.5314,218.359,218.5218,300.0
2019-07-01 12:00:00,228.04,228.4,228.03,228.4,998.0,218.4069,218.7517,218.3973,218.7517,998.0
2019-07-01 12:05:00,228.31,228.49,228.18,228.49,1140.0,218.6655,218.8379,218.541,218.8379,1140.0
2019-07-01 12:10:00,228.48,228.48,228.48,228.48,100.0,218.8283,218.8283,218.8283,218.8283,100.0
2019-07-01 12:15:00,228.56,228.56,228.56,228.56,100.0,218.9049,218.9049,218.9049,218.9049,100.0
2019-07-01 12:20:00,228.66,228.71,228.59,228.64,1400.0,219.0007,219.0486,218.9336,218.9815,1400.0
2019-07-01 12:25:00,228.57,228.57,228.42,228.57,501.0,218.9145,218.9145,218.7708,218.9145,501.0
2019-07-01 12:30:00,228.57,228.57,228.41,228.49,835.0,218.9145,218.9145,218.7612,218.8379,835.0
2019-07-01 12:35:00,228.48,228.61,228.47,228.61,600.0,218.8283,218.9528,218.8187,218.9528,600.0
2019-07-01 12:40:00,228.62,228.83,228.52,228.83,1100.0,218.9624,219.1635,218.8666,219.1635,1100.0
2019-07-01 12:45:00,228.68,228.73,228.23,228.23,1400.0,219.0198,219.0677,218.5888,218.5888,1400.0
2019-07-01 12:50:00,228.43,228.62,228.41,228.62,1328.0,218.7804,218.9624,218.7612,218.9624,1328.0
2019-07-01 12:55:00,228.39,228.74,228.36,228.74,1200.0,218.7421,219.0773,218.7134,219.0773,1200.0
2019-07-01 13:00:00,228.57,228.88,228.48,228.48,1222.0,218.9145,219.2114,218.8283,218.8283,1222.0
2019-07-01 13:05:00,228.69,228.71,228.24,228.26,1730.0,219.0294,219.0486,218.5984,218.6176,1730.0
2019-07-01 13:10:00,228.33,228.59,228.14,228.14,1600.0,218.6846,218.9336,218.5026,218.5026,1600.0
2019-07-01 13:15:00,228.27,228.3,228.06,228.06,500.0,218.6272,218.6559,218.426,218.426,500.0
2019-07-01 13:20:00,228.15,228.31,228.13,228.13,609.0,218.5122,218.6655,218.4931,218.4931,609.0
2019-07-01 13:25:00,228.22,228.29,227.95,228.11,1843.0,218.5793,218.6463,218.3207,218.4739,1843.0
2019-07-01 13:30:00,228.11,228.11,227.82,227.82,1606.0,218.4739,218.4739,218.1962,218.1962,1606.0
2019-07-01 13:35:00,227.93,228.22,227.93,228.08,1706.0,218.3015,218.5793,218.3015,218.4452,1706.0
2019-07-01 13:40:00,228.02,228.1,227.96,228.0,900.0,218.3877,218.4643,218.3302,218.3686,900.0
2019-07-01 13:45:00,228.11,228.23,228.11,228.23,1235.0,218.4739,218.5888,218.4739,218.5888,1235.0
2019-07-01 13:50:00,228.25,228.29,228.12,228.29,1130.0,218.608,218.6463,218.4835,218.6463,1130.0
2019-07-01 13:55:00,228.1,228.18,228.1,228.1,300.0,218.4643,218.541,218.4643,218.4643,300.0
2019-07-01 14:00:00,228.17,228.23,227.83,227.83,2113.0,218.5314,218.5888,218.2057,218.2057,2113.0
2019-07-01 14:05:00,227.85,227.95,227.75,227.86,600.0,218.2249,218.3207,218.1291,218.2345,600.0
2019-07-01 14:10:00,227.78,227.99,227.78,227.8,1531.0,218.1579,218.359,218.1579,218.177,1531.0
2019-07-01 14:15:00,227.94,228.05,227.63,227.63,2232.0,218.3111,218.4164,218.0142,218.0142,2232.0
2019-07-01 14:20:00,227.72,227.76,227.4,227.4,4702.0,218.1004,218.1387,217.7939,217.7939,4702.0
2019-07-01 14:25:00,227.38,227.4,227.04,227.09,2583.0,217.7747,217.7939,217.4491,217.497,2583.0
2019-07-01 14:30:00,227.18,227.58,227.11,227.55,2600.0,217.5832,217.9663,217.5162,217.9376,2600.0
2019-07-01 14:35:00,227.53,227.68,227.42,227.43,3013.0,217.9184,218.0621,217.8131,217.8226,3013.0
2019-07-01 14:40:00,227.4,227.65,227.4,227.55,1953.0,217.7939,218.0333,217.7939,217.9376,1953.0
2019-07-01 14:45:00,227.28,227.45,227.27,227.45,1235.0,217.679,217.8418,217.6694,217.8418,1235.0
2019-07-01 14:50:00,227.42,227.48,227.24,227.27,2400.0,217.8131,217.8705,217.6407,217.6694,2400.0
2019-07-01 14:55:00,227.27,227.52,227.27,227.38,1326.0,217.6694,217.9088,217.6694,217.7747,1326.0
2019-07-01 15:00:00,227.36,227.61,227.35,227.61,3628.0,217.7556,217.995,217.746,217.995,3628.0
2019-07-01 15:05:00,227.6,227.68,227.36,227.48,3800.0,217.9855,218.0621,217.7556,217.8705,3800.0
2019-07-01 15:10:00,227.55,228.02,227.47,228.0,3583.0,217.9376,218.3877,217.8609,218.3686,3583.0
2019-07-01 15:15:00,228.02,228.02,227.73,227.73,600.0,218.3877,218.3877,218.11,218.11,600.0
2019-07-01 15:20:00,227.8,228.08,227.76,228.08,3240.0,218.177,218.4452,218.1387,218.4452,3240.0
2019-07-01 15:25:00,228.08,228.17,227.87,227.87,2802.0,218.4452,218.5314,218.244,218.244,2802.0
2019-07-01 15:30:00,228.01,228.02,227.82,227.87,2733.0,218.3781,218.3877,218.1962,218.244,2733.0
2019-07-01 15:35:00,227.83,227.97,227.6,227.97,4753.0,218.2057,218.3398,217.9855,218.3398,4753.0
2019-07-01 15:40:00,228.06,228.12,227.97,228.01,2898.0,218.426,218.4835,218.3398,218.3781,2898.0
2019-07-01 15:45:00,228.01,228.02,227.92,227.97,5388.0,218.3781,218.3877,218.2919,218.3398,5388.0
2019-07-01 15:50:00,228.02,228.38,227.98,228.25,11764.0,218.3877,218.7325,218.3494,218.608,11764.0
2019-07-01 15:55:00,228.19,228.19,227.62,228.06,31216.0,218.5505,218.5505,218.0046,218.426,31216.0
2019-07-02 09:30:00,228.79,229.06,228.4,229.05,3997.0,219.1252,219.3838,218.7517,219.3742,3997.0
2019-07-02 09:35:00,228.9,229.08,228.7,228.7,1772.0,219.2305,219.4029,219.039,219.039,1772.0
2019-07-02 09:40:00,228.29,228.29,227.36,227.63,2000.0,218.6463,218.6463,217.7556,218.0142,2000.0
2019-07-02 09:45:00,227.58,227.58,226.6,227.05,2153.0,217.9663,217.9663,217.0277,217.4587,2153.0
2019-07-02 09:50:00,227.53,227.88,227.11,227.88,700.0,217.9184,218.2536,217.5162,218.2536,700.0
2019-07-02 09:55:00,227.71,227.88,225.65,225.92,9586.0,218.0908,218.2536,216.1178,216.3764,9586.0
2019-07-02 10:00:00,225.99,226.72,225.98,226.7,1721.0,216.4435,217.1426,216.4339,217.1235,1721.0
2019-07-02 10:05:00,227.14,227.14,226.59,226.92,2473.0,217.5449,217.5449,217.0181,217.3342,2473.0
2019-07-02 10:10:00,226.49,226.85,226.49,226.85,1042.0,216.9223,217.2671,216.9223,217.2671,1042.0
2019-07-02 10:15:00,227.15,227.45,227.01,227.45,500.0,217.5545,217.8418,217.4204,217.8418,500.0
2019-07-02 10:20:00,227.37,227.37,226.92,226.92,1500.0,217.7652,217.7652,217.3342,217.3342,1500.0
2019-07-02 10:25:00,226.38,226.7,226.22,226.7,2400.0,216.817,217.1235,216.6638,217.1235,2400.0
2019-07-02 10:30:00,226.93,227.13,226.78,227.07,3000.0,217.3438,217.5353,217.2001,217.4778,3000.0
2019-07-02 10:35:00,226.74,226.96,226.73,226.9,2218.0,217.1618,217.3725,217.1522,217.315,2218.0
2019-07-02 10:40:00,226.96,226.96,226.35,226.77,2500.0,217.3725,217.3725,216.7883,217.1905,2500.0
2019-07-02 10:45:00,226.91,227.05,226.54,226.54,1100.0,217.3246,217.4587,216.9702,216.9702,1100.0
2019-07-02 10:50:00,226.6,226.66,226.45,226.66,1400.0,217.0277,217.0852,216.884,217.0852,1400.0
2019-07-02 10:55:00,226.78,227.06,226.42,226.42,1970.0,217.2001,217.4683,216.8553,216.8553,1970.0
2019-07-02 11:00:00,226.38,226.67,226.32,226.67,2006.0,216.817,217.0947,216.7595,217.0947,2006.0
2019-07-02 11:05:00,226.55,226.62,226.33,226.36,1300.0,216.9798,217.0469,216.7691,216.7978,1300.0
2019-07-02 11:10:00,226.27,226.33,226.25,226.33,600.0,216.7116,216.7691,216.6925,216.7691,600.0
2019-07-02 11:15:00,226.36,226.36,226.07,226.07,4159.0,216.7978,216.7978,216.5201,216.5201,4159.0
2019-07-02 11:20:00,226.17,226.23,226.12,226.12,1200.0,216.6159,216.6733,216.568,216.568,1200.0
2019-07-02 11:25:00,226.06,226.12,225.9,225.9,1200.0,216.5105,216.568,216.3573,216.3573,1200.0
2019-07-02 11:30:00,225.97,226.11,225.91,226.01,4000.0,216.4243,216.5584,216.3668,216.4626,4000.0
2019-07-02 11:35:00,225.95,226.37,225.95,226.1,4900.0,216.4052,216.8074,216.4052,216.5488,4900.0
2019-07-02 11:40:00,226.11,226.39,226.11,226.39,2100.0,216.5584,216.8266,216.5584,216.8266,2100.0
2019-07-02 11:45:00,226.46,226.75,226.38,226.56,1400.0,216.8936,217.1714,216.817,216.9894,1400.0
2019-07-02 11:50:00,226.51,226.51,226.15,226.2,3400.0,216.9415,216.9415,216.5967,216.6446,3400.0
2019-07-02 11:55:00,226.28,226.42,226.28,226.42,1543.0,216.7212,216.8553,216.7212,216.8553,1543.0
2019-07-02 12:00:00,226.34,226.44,226.17,226.27,1800.0,216.7787,216.8745,216.6159,216.7116,1800.0
2019-07-02 12:05:00,226.19,226.53,226.19,226.53,3623.0,216.635,216.9607,216.635,216.9607,3623.0
2019-07-02 12:10:00,226.5,226.51,226.17,226.17,1581.0,216.9319,216.9415,216.6159,216.6159,1581.0
2019-07-02 12:15:00,226.23,226.23,226.15,226.15,1453.0,216.6733,216.6733,216.5967,216.5967,1453.0
2019-07-02 12:20:00,226.11,226.12,225.97,225.98,1108.0,216.5584,216.568,216.4243,216.4339,1108.0
2019-07-02 12:25:00,225.94,225.94,225.48,225.48,2100.0,216.3956,216.3956,215.955,215.955,2100.0
2019-07-02 12:30:00,225.57,225.92,225.37,225.92,3816.0,216.0412,216.3764,215.8497,216.3764,3816.0
2019-07-02 12:35:00,225.88,225.92,225.7,225.91,800.0,216.3381,216.3764,216.1657,216.3668,800.0
2019-07-02 12:40:00,225.92,225.92,225.47,225.59,3562.0,216.3764,216.3764,215.9454,216.0604,3562.0
2019-07-02 12:45:00,225.51,225.51,225.48,225.5,500.0,215.9837,215.9837,215.955,215.9742,500.0
2019-07-02 12:50:00,225.54,225.61,225.32,225.32,1605.0,216.0125,216.0795,215.8018,215.8018,1605.0
2019-07-02 12:55:00,225.46,225.59,225.46,225.49,938.0,215.9359,216.0604,215.9359,215.9646,938.0
2019-07-02 13:00:00,225.5,225.58,225.43,225.58,1817.0,215.9742,216.0508,215.9071,216.0508,1817.0
2019-07-02 13:05:00,225.63,226.02,225.62,226.02,1385.0,216.0987,216.4722,216.0891,216.4722,1385.0
2019-07-02 13:10:00,226.03,226.13,225.8,225.8,3501.0,216.4818,216.5776,216.2615,216.2615,3501.0
2019-07-02 13:15:00,225.88,225.88,225.72,225.76,2772.0,216.3381,216.3381,216.1849,216.2232,2772.0
2019-07-02 13:20:00,225.69,225.83,225.69,225.75,1501.0,216.1561,216.2902,216.1561,216.2136,1501.0
2019-07-02 13:25:00,225.81,225.82,225.52,225.59,5400.0,216.2711,216.2806,215.9933,216.0604,5400.0
2019-07-02 13:30:00,225.55,225.56,225.42,225.56,1805.0,216.0221,216.0316,215.8975,216.0316,1805.0
2019-07-02 13:35:00,225.58,226.01,225.58,225.99,2954.0,216.0508,216.4626,216.0508,216.4435,2954.0
2019-07-02 13:40:00,225.94,225.94,225.79,225.83,1618.0,216.3956,216.3956,216.2519,216.2902,1618.0
2019-07-02 13:45:00,225.9,225.9,225.69,225.69,600.0,216.3573,216.3573,216.1561,216.1561,600.0
2019-07-02 13:50:00,225.68,225.76,225.64,225.71,1100.0,216.1466,216.2232,216.1083,216.1753,1100.0
2019-07-02 13:55:00,225.74,225.94,225.71,225.84,1240.0,216.204,216.3956,216.1753,216.2998,1240.0
2019-07-02 14:00:00,225.99,225.99,225.79,225.8,1350.0,216.4435,216.4435,216.2519,216.2615,1350.0
2019-07-02 14:05:00,225.91,225.97,225.78,225.92,1367.0,216.3668,216.4243,216.2423,216.3764,1367.0
2019-07-02 14:10:00,225.87,226.3,225.87,226.23,1200.0,216.3285,216.7404,216.3285,216.6733,1200.0
2019-07-02 14:15:00,226.07,226.08,225.93,226.02,2106.0,216.5201,216.5297,216.386,216.4722,2106.0
2019-07-02 14:20:00,226.02,226.02,226.02,226.02,0.0,216.4722,216.4722,216.4722,216.4722,0.0
2019-07-02 14:25:00,225.89,226.1,225.8,226.1,1400.0,216.3477,216.5488,216.2615,216.5488,1400.0
2019-07-02 14:30:00,226.1,226.23,226.08,226.11,600.0,216.5488,216.6733,216.5297,216.5584,600.0
2019-07-02 14:35:00,226.07,226.2,226.07,226.18,843.0,216.5201,216.6446,216.5201,216.6254,843.0
2019-07-02 14:40:00,226.26,226.44,226.17,226.44,1200.0,216.7021,216.8745,216.6159,216.8745,1200.0
2019-07-02 14:45:00,226.56,226.59,226.22,226.33,2000.0,216.9894,217.0181,216.6638,216.7691,2000.0
2019-07-02 14:50:00,226.42,226.43,226.21,226.21,1099.0,216.8553,216.8649,216.6542,216.6542,1099.0
2019-07-02 14:55:00,226.19,226.24,225.84,225.84,1643.0,216.635,216.6829,216.2998,216.2998,1643.0
2019-07-02 15:00:00,225.97,226.39,225.97,226.34,2176.0,216.4243,216.8266,216.4243,216.7787,2176.0
2019-07-02 15:05:00,226.34,226.55,226.33,226.54,1300.0,216.7787,216.9798,216.7691,216.9702,1300.0
2019-07-02 15:10:00,226.57,226.57,226.09,226.09,3503.0,216.999,216.999,216.5392,216.5392,3503.0
2019-07-02 15:15:00,225.91,226.21,225.9,226.1,4291.0,216.3668,216.6542,216.3573,216.5488,4291.0
2019-07-02 15:20:00,226.04,226.24,226.04,226.24,600.0,216.4914,216.6829,216.4914,216.6829,600.0
2019-07-02 15:25:00,226.3,226.3,225.91,225.91,1600.0,216.7404,216.7404,216.3668,216.3668,1600.0
2019-07-02 15:30:00,225.95,226.1,225.9,225.98,2800.0,216.4052,216.5488,216.3573,216.4339,2800.0
2019-07-02 15:35:00,225.98,226.2,225.96,226.09,3200.0,216.4339,216.6446,216.4147,216.5392,3200.0
2019-07-02 15:40:00,226.09,226.2,225.97,225.97,3199.0,216.5392,216.6446,216.4243,216.4243,3199.0
2019-07-02 15:45:00,226.05,226.07,225.86,226.03,4405.0,216.5009,216.5201,216.319,216.4818,4405.0
2019-07-02 15:50:00,226.05,226.49,226.05,226.42,10451.0,216.5009,216.9223,216.5009,216.8553,10451.0
2019-07-02 15:55:00,226.47,226.71,226.14,226.71,24389.0,216.9032,217.1331,216.5871,217.1331,24389.0
2019-07-03 09:30:00,226.48,227.16,226.26,227.16,4766.0,216.9128,217.564,216.7021,217.564,4766.0
2019-07-03 09:35:00,226.78,227.3,226.72,227.3,6437.0,217.2001,217.6981,217.1426,217.6981,6437.0
2019-07-03 09:40:00,227.19,227.19,226.79,226.88,1400.0,217.5928,217.5928,217.2097,217.2959,1400.0
2019-07-03 09:45:00,227.17,228.2,227.16,228.2,3287.0,217.5736,218.5601,217.564,218.5601,3287.0
2019-07-03 09:50:00,227.9,228.41,227.9,228.22,5500.0,218.2728,218.7612,218.2728,218.5793,5500.0
2019-07-03 09:55:00,228.0,228.44,227.86,228.44,5877.0,218.3686,218.79,218.2345,218.79,5877.0
2019-07-03 10:00:00,228.6,228.6,228.19,228.31,1792.0,218.9432,218.9432,218.5505,218.6655,1792.0
2019-07-03 10:05:00,228.44,228.77,227.87,228.21,4033.0,218.79,219.106,218.244,218.5697,4033.0
2019-07-03 10:10:00,228.52,229.0,228.52,228.85,700.0,218.8666,219.3263,218.8666,219.1827,700.0
2019-07-03 10:15:00,228.85,229.42,228.85,229.42,2106.0,219.1827,219.7286,219.1827,219.7286,2106.0
2019-07-03 10:20:00,229.5,229.68,229.2,229.37,5694.0,219.8052,219.9776,219.5179,219.6807,5694.0
2019-07-03 10:25:00,229.52,229.52,229.27,229.42,700.0,219.8243,219.8243,219.5849,219.7286,700.0
2019-07-03 10:30:00,229.49,229.61,229.22,229.41,1400.0,219.7956,219.9105,219.537,219.719,1400.0
2019-07-03 10:35:00,229.44,229.72,229.44,229.72,1802.0,219.7477,220.0159,219.7477,220.0159,1802.0
2019-07-03 10:40:00,229.73,229.92,229.35,229.35,4073.0,220.0255,220.2075,219.6615,219.6615,4073.0
2019-07-03 10:45:00,229.48,229.61,229.21,229.26,4602.0,219.786,219.9105,219.5274,219.5753,4602.0
2019-07-03 10:50:00,229.2,229.39,228.94,229.02,4500.0,219.5179,219.6998,219.2688,219.3455,4500.0
2019-07-03 10:55:00,228.94,229.06,228.79,229.06,2000.0,219.2688,219.3838,219.1252,219.3838,2000.0
2019-07-03 11:00:00,229.13,229.18,228.93,229.02,1900.0,219.4508,219.4987,219.2593,219.3455,1900.0
2019-07-03 11:05:00,229.11,229.11,228.69,228.72,3200.0,219.4317,219.4317,219.0294,219.0581,3200.0
2019-07-03 11:10:00,228.9,228.9,228.53,228.56,3350.0,219.2305,219.2305,218.8762,218.9049,3350.0
2019-07-03 11:15:00,228.51,228.67,228.49,228.49,1400.0,218.857,219.0103,218.8379,218.8379,1400.0
2019-07-03 11:20:00,228.52,228.52,227.98,228.01,4910.0,218.8666,218.8666,218.3494,218.3781,4910.0
2019-07-03 11:25:00,228.13,228.36,227.96,228.31,1800.0,218.4931,218.7134,218.3302,218.6655,1800.0
2019-07-03 11:30:00,228.39,228.87,228.39,228.73,2600.0,218.7421,219.2018,218.7421,219.0677,2600.0
2019-07-03 11:35:00,228.96,229.23,228.95,228.96,500.0,219.288,219.5466,219.2784,219.288,500.0
2019-07-03 11:40:00,229.13,229.41,229.13,229.4,1582.0,219.4508,219.719,219.4508,219.7094,1582.0
2019-07-03 11:45:00,229.45,230.01,229.43,230.01,4315.0,219.7573,220.2936,219.7382,220.2936,4315.0
2019-07-03 11:50:00,230.07,230.24,229.97,230.24,2800.0,220.3511,220.5139,220.2553,220.5139,2800.0
2019-07-03 11:55:00,230.17,230.23,229.69,229.98,3992.0,220.4469,220.5044,219.9872,220.2649,3992.0
2019-07-03 12:00:00,230.11,230.38,230.02,230.23,4532.0,220.3894,220.648,220.3032,220.5044,4532.0
2019-07-03 12:05:00,230.34,230.71,230.25,230.64,2000.0,220.6097,220.9641,220.5235,220.897,2000.0
2019-07-03 12:10:00,230.69,230.71,230.56,230.61,2100.0,220.9449,220.9641,220.8204,220.8683,2100.0
2019-07-03 12:15:00,230.77,231.02,230.77,230.89,3403.0,221.0215,221.261,221.0215,221.1365,3403.0
2019-07-03 12:20:00,230.89,230.89,230.46,230.51,3994.0,221.1365,221.1365,220.7246,220.7725,3994.0
2019-07-03 12:25:00,230.58,230.89,230.58,230.88,2500.0,220.8396,221.1365,220.8396,221.1269,2500.0
2019-07-03 12:30:00,230.89,230.89,230.56,230.67,4827.0,221.1365,221.1365,220.8204,220.9258,4827.0
2019-07-03 12:35:00,230.67,231.08,230.67,231.03,2572.0,220.9258,221.3184,220.9258,221.2706,2572.0
2019-07-03 12:40:00,230.99,231.2,230.97,231.0,4164.0,221.2323,221.4334,221.2131,221.2418,4164.0
2019-07-03 12:45:00,230.82,230.97,230.73,230.8,3444.0,221.0694,221.2131,220.9832,221.0503,3444.0
2019-07-03 12:50:00,230.9,231.27,230.9,231.0,7581.0,221.1461,221.5004,221.1461,221.2418,7581.0
2019-07-03 12:55:00,231.1,231.1,230.59,230.88,9793.0,221.3376,221.3376,220.8491,221.1269,9793.0
2019-07-05 09:30:00,229.92,230.36,228.5,229.31,4873.0,220.2075,220.6289,218.8474,219.6232,4873.0
2019-07-05 09:35:00,228.79,228.9,228.56,228.56,1000.0,219.1252,219.2305,218.9049,218.9049,1000.0
2019-07-05 09:40:00,228.21,228.97,228.21,228.77,4050.0,218.5697,219.2976,218.5697,219.106,4050.0
2019-07-05 09:45:00,228.68,229.38,228.36,229.38,8217.0,219.0198,219.6903,218.7134,219.6903,8217.0
2019-07-05 09:50:00,229.65,230.06,229.32,229.84,1803.0,219.9489,220.3415,219.6328,220.1308,1803.0
2019-07-05 09:55:00,229.82,230.23,229.82,230.07,1200.0,220.1117,220.5044,220.1117,220.3511,1200.0
2019-07-05 10:00:00,230.16,230.27,230.16,230.27,2221.0,220.4373,220.5427,220.4373,220.5427,2221.0
2019-07-05 10:05:00,230.29,230.61,230.29,230.3,1100.0,220.5618,220.8683,220.5618,220.5714,1100.0
2019-07-05 10:10:00,230.45,230.45,229.99,229.99,600.0,220.7151,220.7151,220.2745,220.2745,600.0
2019-07-05 10:15:00,230.15,230.28,230.14,230.17,300.0,220.4277,220.5522,220.4182,220.4469,300.0
2019-07-05 10:20:00,229.98,230.18,229.98,230.18,600.0,220.2649,220.4565,220.2649,220.4565,600.0
2019-07-05 10:25:00,229.99,230.39,229.76,230.04,5512.0,220.2745,220.6576,220.0542,220.3224,5512.0
2019-07-05 10:30:00,229.96,230.19,229.93,230.19,1400.0,220.2458,220.466,220.217,220.466,1400.0
2019-07-05 10:35:00,230.16,230.16,230.0,230.0,669.0,220.4373,220.4373,220.2841,220.2841,669.0
2019-07-05 10:40:00,230.03,230.03,229.99,230.02,300.0,220.3128,220.3128,220.2745,220.3032,300.0
2019-07-05 10:45:00,229.94,230.2,229.93,230.14,1250.0,220.2266,220.4756,220.217,220.4182,1250.0
2019-07-05 10:50:00,230.33,230.45,230.33,230.45,300.0,220.6001,220.7151,220.6001,220.7151,300.0
2019-07-05 10:55:00,230.54,230.61,230.14,230.14,9298.0,220.8013,220.8683,220.4182,220.4182,9298.0
2019-07-05 11:00:00,230.22,230.22,229.89,230.14,3800.0,220.4948,220.4948,220.1787,220.4182,3800.0
2019-07-05 11:05:00,229.96,230.24,229.95,230.24,1300.0,220.2458,220.5139,220.2362,220.5139,1300.0
2019-07-05 11:10:00,230.19,230.19,230.09,230.19,500.0,220.466,220.466,220.3703,220.466,500.0
2019-07-05 11:15:00,230.29,230.42,230.07,230.07,600.0,220.5618,220.6863,220.3511,220.3511,600.0
2019-07-05 11:20:00,230.09,230.1,229.99,230.08,900.0,220.3703,220.3798,220.2745,220.3607,900.0
2019-07-05 11:25:00,230.13,230.53,230.13,230.53,600.0,220.4086,220.7917,220.4086,220.7917,600.0
2019-07-05 11:30:00,230.55,230.59,230.5,230.5,900.0,220.8108,220.8491,220.763,220.763,900.0
2019-07-05 11:35:00,230.66,230.66,230.66,230.66,100.0,220.9162,220.9162,220.9162,220.9162,100.0
2019-07-05 11:40:00,230.58,230.58,230.45,230.45,300.0,220.8396,220.8396,220.7151,220.7151,300.0
2019-07-05 11:45:00,230.39,230.56,230.27,230.56,2050.0,220.6576,220.8204,220.5427,220.8204,2050.0
2019-07-05 11:50:00,230.64,230.86,230.57,230.67,898.0,220.897,221.1077,220.83,220.9258,898.0
2019-07-05 11:55:00,230.55,230.55,230.24,230.37,2400.0,220.8108,220.8108,220.5139,220.6384,2400.0
2019-07-05 12:00:00,230.31,230.31,230.04,230.04,1200.0,220.581,220.581,220.3224,220.3224,1200.0
2019-07-05 12:05:00,230.04,230.15,229.91,230.15,2600.0,220.3224,220.4277,220.1979,220.4277,2600.0
2019-07-05 12:10:00,230.19,230.44,230.19,230.44,900.0,220.466,220.7055,220.466,220.7055,900.0
2019-07-05 12:15:00,230.48,230.77,230.47,230.58,1011.0,220.7438,221.0215,220.7342,220.8396,1011.0
2019-07-05 12:20:00,230.51,230.65,230.51,230.53,1000.0,220.7725,220.9066,220.7725,220.7917,1000.0
2019-07-05 12:25:00,230.64,230.64,230.64,230.64,100.0,220.897,220.897,220.897,220.897,100.0
2019-07-05 12:30:00,230.39,230.39,230.39,230.39,100.0,220.6576,220.6576,220.6576,220.6576,100.0
2019-07-05 12:35:00,230.31,230.42,230.31,230.34,1700.0,220.581,220.6863,220.581,220.6097,1700.0
2019-07-05 12:40:00,230.28,230.28,230.28,230.28,100.0,220.5522,220.5522,220.5522,220.5522,100.0
2019-07-05 12:45:00,230.36,230.36,230.3,230.3,300.0,220.6289,220.6289,220.5714,220.5714,300.0
2019-07-05 12:50:00,230.23,230.37,230.17,230.37,1900.0,220.5044,220.6384,220.4469,220.6384,1900.0
2019-07-05 12:55:00,230.21,230.21,230.21,230.21,100.0,220.4852,220.4852,220.4852,220.4852,100.0
2019-07-05 13:00:00,230.14,230.26,230.11,230.12,1000.0,220.4182,220.5331,220.3894,220.399,1000.0
2019-07-05 13:05:00,230.07,230.27,230.07,230.27,1600.0,220.3511,220.5427,220.3511,220.5427,1600.0
2019-07-05 13:10:00,230.33,230.35,230.26,230.26,781.0,220.6001,220.6193,220.5331,220.5331,781.0
2019-07-05 13:15:00,230.29,230.29,229.89,229.98,1211.0,220.5618,220.5618,220.1787,220.2649,1211.0
2019-07-05 13:20:00,230.06,230.06,229.7,229.9,2100.0,220.3415,220.3415,219.9967,220.1883,2100.0
2019-07-05 13:25:00,229.85,229.94,229.68,229.69,1100.0,220.1404,220.2266,219.9776,219.9872,1100.0
2019-07-05 13:30:00,229.88,230.11,229.88,230.11,600.0,220.1691,220.3894,220.1691,220.3894,600.0
2019-07-05 13:35:00,230.21,230.3,230.05,230.23,4483.0,220.4852,220.5714,220.332,220.5044,4483.0
2019-07-05 13:40:00,230.32,230.32,230.16,230.16,200.0,220.5906,220.5906,220.4373,220.4373,200.0
2019-07-05 13:45:00,230.35,230.35,230.35,230.35,200.0,220.6193,220.6193,220.6193,220.6193,200.0
2019-07-05 13:50:00,230.48,230.48,230.22,230.22,1300.0,220.7438,220.7438,220.4948,220.4948,1300.0
2019-07-05 13:55:00,230.32,230.32,230.32,230.32,100.0,220.5906,220.5906,220.5906,220.5906,100.0
2019-07-05 14:00:00,230.43,230.71,230.36,230.71,1003.0,220.6959,220.9641,220.6289,220.9641,1003.0
2019-07-05 14:05:00,230.87,231.05,230.87,231.05,500.0,221.1173,221.2897,221.1173,221.2897,500.0
2019-07-05 14:10:00,231.04,231.04,230.71,230.75,700.0,221.2801,221.2801,220.9641,221.0024,700.0
2019-07-05 14:15:00,230.65,230.65,230.55,230.6,1046.0,220.9066,220.9066,220.8108,220.8587,1046.0
2019-07-05 14:20:00,230.6,230.66,230.6,230.63,763.0,220.8587,220.9162,220.8587,220.8875,763.0
2019-07-05 14:25:00,230.49,230.49,230.36,230.36,989.0,220.7534,220.7534,220.6289,220.6289,989.0
2019-07-05 14:30:00,230.47,230.76,230.47,230.76,400.0,220.7342,221.012,220.7342,221.012,400.0
2019-07-05 14:35:00,230.87,230.87,230.87,230.87,300.0,221.1173,221.1173,221.1173,221.1173,300.0
2019-07-05 14:40:00,230.97,230.97,230.82,230.91,300.0,221.2131,221.2131,221.0694,221.1556,300.0
2019-07-05 14:45:00,230.91,230.92,230.82,230.92,300.0,221.1556,221.1652,221.0694,221.1652,300.0
2019-07-05 14:50:00,230.92,230.98,230.88,230.98,600.0,221.1652,221.2227,221.1269,221.2227,600.0
2019-07-05 14:55:00,231.02,231.02,230.72,230.73,1500.0,221.261,221.261,220.9737,220.9832,1500.0
2019-07-05 15:00:00,230.78,230.78,230.61,230.61,400.0,221.0311,221.0311,220.8683,220.8683,400.0
2019-07-05 15:05:00,230.71,230.88,230.69,230.88,700.0,220.9641,221.1269,220.9449,221.1269,700.0
2019-07-05 15:10:00,230.88,230.88,230.87,230.87,500.0,221.1269,221.1269,221.1173,221.1173,500.0
2019-07-05 15:15:00,230.9,231.05,230.85,230.85,500.0,221.1461,221.2897,221.0982,221.0982,500.0
2019-07-05 15:20:00,230.78,231.02,230.78,231.02,1646.0,221.0311,221.261,221.0311,221.261,1646.0
2019-07-05 15:25:00,230.91,231.02,230.91,231.01,800.0,221.1556,221.261,221.1556,221.2514,800.0
2019-07-05 15:30:00,230.83,230.86,230.83,230.85,307.0,221.079,221.1077,221.079,221.0982,307.0
2019-07-05 15:35:00,230.85,230.93,230.74,230.74,1200.0,221.0982,221.1748,220.9928,220.9928,1200.0
2019-07-05 15:40:00,230.66,230.72,230.62,230.65,700.0,220.9162,220.9737,220.8779,220.9066,700.0
2019-07-05 15:45:00,230.66,230.97,230.62,230.83,2400.0,220.9162,221.2131,220.8779,221.079,2400.0
2019-07-05 15:50:00,230.77,230.77,230.36,230.44,4500.0,221.0215,221.0215,220.6289,220.7055,4500.0
2019-07-05 15:55:00,230.48,230.89,230.33,230.88,6348.0,220.7438,221.1365,220.6001,221.1269,6348.0
2019-07-08 09:30:00,229.68,229.68,228.74,229.28,3039.0,219.9776,219.9776,219.0773,219.5945,3039.0
2019-07-08 09:35:00,229.62,229.75,228.93,229.75,4600.0,219.9201,220.0446,219.2593,220.0446,4600.0
2019-07-08 09:40:00,229.42,229.52,229.04,229.46,3485.0,219.7286,219.8243,219.3646,219.7669,3485.0
2019-07-08 09:45:00,229.41,229.6,229.4,229.6,200.0,219.719,219.901,219.7094,219.901,200.0
2019-07-08 09:50:00,229.51,229.87,229.48,229.66,2411.0,219.8148,220.1596,219.786,219.9584,2411.0
2019-07-08 09:55:00,229.66,229.66,229.11,229.11,1834.0,219.9584,219.9584,219.4317,219.4317,1834.0
2019-07-08 10:00:00,228.47,229.26,228.47,229.26,3017.0,218.8187,219.5753,218.8187,219.5753,3017.0
2019-07-08 10:05:00,229.41,229.58,229.13,229.37,4943.0,219.719,219.8818,219.4508,219.6807,4943.0
2019-07-08 10:10:00,229.36,229.39,229.22,229.24,800.0,219.6711,219.6998,219.537,219.5562,800.0
2019-07-08 10:15:00,229.31,229.43,229.31,229.43,300.0,219.6232,219.7382,219.6232,219.7382,300.0
2019-07-08 10:20:00,229.43,229.48,229.29,229.38,5289.0,219.7382,219.786,219.6041,219.6903,5289.0
2019-07-08 10:25:00,229.43,229.43,229.23,229.38,1583.0,219.7382,219.7382,219.5466,219.6903,1583.0
2019-07-08 10:30:00,229.34,229.42,229.15,229.15,2057.0,219.652,219.7286,219.47,219.47,2057.0
2019-07-08 10:35:00,228.96,229.23,228.96,229.18,1300.0,219.288,219.5466,219.288,219.4987,1300.0
2019-07-08 10:40:00,229.22,229.31,229.15,229.29,2300.0,219.537,219.6232,219.47,219.6041,2300.0
2019-07-08 10:45:00,229.18,229.18,228.92,229.0,1600.0,219.4987,219.4987,219.2497,219.3263,1600.0
2019-07-08 10:50:00,229.0,229.0,229.0,229.0,0.0,219.3263,219.3263,219.3263,219.3263,0.0
2019-07-08 10:55:00,228.8,229.25,228.77,229.25,950.0,219.1348,219.5658,219.106,219.5658,950.0
2019-07-08 11:00:00,229.25,229.28,229.13,229.14,1745.0,219.5658,219.5945,219.4508,219.4604,1745.0
2019-07-08 11:05:00,229.09,229.09,228.72,228.85,1100.0,219.4125,219.4125,219.0581,219.1827,1100.0
2019-07-08 11:10:00,228.62,228.79,228.54,228.54,700.0,218.9624,219.1252,218.8857,218.8857,700.0
2019-07-08 11:15:00,228.44,228.7,228.44,228.55,1300.0,218.79,219.039,218.79,218.8953,1300.0
2019-07-08 11:20:00,228.73,228.78,228.67,228.78,800.0,219.0677,219.1156,219.0103,219.1156,800.0
2019-07-08 11:25:00,228.63,228.63,228.44,228.45,800.0,218.9719,218.9719,218.79,218.7995,800.0
2019-07-08 11:30:00,228.44,228.54,228.3,228.54,1125.0,218.79,218.8857,218.6559,218.8857,1125.0
2019-07-08 11:35:00,228.76,229.06,228.76,229.06,500.0,219.0965,219.3838,219.0965,219.3838,500.0
2019-07-08 11:40:00,229.07,229.07,228.87,228.97,700.0,219.3934,219.3934,219.2018,219.2976,700.0
2019-07-08 11:45:00,229.21,229.33,229.04,229.26,1795.0,219.5274,219.6424,219.3646,219.5753,1795.0
2019-07-08 11:50:00,229.25,229.32,229.25,229.25,500.0,219.5658,219.6328,219.5658,219.5658,500.0
2019-07-08 11:55:00,229.18,229.27,228.93,228.93,3445.0,219.4987,219.5849,219.2593,219.2593,3445.0
2019-07-08 12:00:00,228.91,228.91,228.65,228.65,2202.0,219.2401,219.2401,218.9911,218.9911,2202.0
2019-07-08 12:05:00,228.6,228.6,228.18,228.18,4443.0,218.9432,218.9432,218.541,218.541,4443.0
2019-07-08 12:10:00,228.28,228.48,228.28,228.48,600.0,218.6367,218.8283,218.6367,218.8283,600.0
2019-07-08 12:15:00,228.68,228.76,228.41,228.41,3113.0,219.0198,219.0965,218.7612,218.7612,3113.0
2019-07-08 12:20:00,228.25,228.31,227.99,228.03,1677.0,218.608,218.6655,218.359,218.3973,1677.0
2019-07-08 12:25:00,228.02,228.02,227.71,227.94,1687.0,218.3877,218.3877,218.0908,218.3111,1687.0
2019-07-08 12:30:00,228.0,228.13,227.96,228.01,3326.0,218.3686,218.4931,218.3302,218.3781,3326.0
2019-07-08 12:35:00,228.04,228.16,227.92,228.04,3828.0,218.4069,218.5218,218.2919,218.4069,3828.0
2019-07-08 12:40:00,227.97,228.0,227.82,228.0,1800.0,218.3398,218.3686,218.1962,218.3686,1800.0
2019-07-08 12:45:00,228.0,228.02,227.85,227.98,2324.0,218.3686,218.3877,218.2249,218.3494,2324.0
2019-07-08 12:50:00,227.86,228.04,227.81,227.91,4347.0,218.2345,218.4069,218.1866,218.2824,4347.0
2019-07-08 12:55:00,227.99,228.03,227.49,227.49,3421.0,218.359,218.3973,217.8801,217.8801,3421.0
2019-07-08 13:00:00,227.54,227.89,227.39,227.85,4334.0,217.928,218.2632,217.7843,218.2249,4334.0
2019-07-08 13:05:00,227.78,228.02,227.78,227.94,2610.0,218.1579,218.3877,218.1579,218.3111,2610.0
2019-07-08 13:10:00,227.92,227.95,227.63,227.67,2211.0,218.2919,218.3207,218.0142,218.0525,2211.0
2019-07-08 13:15:00,227.65,227.76,227.48,227.58,3100.0,218.0333,218.1387,217.8705,217.9663,3100.0
2019-07-08 13:20:00,227.52,227.55,227.37,227.49,1500.0,217.9088,217.9376,217.7652,217.8801,1500.0
2019-07-08 13:25:00,227.56,227.66,227.43,227.44,2152.0,217.9471,218.0429,217.8226,217.8322,2152.0
2019-07-08 13:30:00,227.56,227.67,227.56,227.59,1100.0,217.9471,218.0525,217.9471,217.9759,1100.0
2019-07-08 13:35:00,227.61,227.8,227.18,227.18,1426.0,217.995,218.177,217.5832,217.5832,1426.0
2019-07-08 13:40:00,227.35,227.4,227.26,227.4,700.0,217.746,217.7939,217.6598,217.7939,700.0
2019-07-08 13:45:00,227.35,227.36,227.18,227.22,940.0,217.746,217.7556,217.5832,217.6215,940.0
2019-07-08 13:50:00,227.37,227.57,227.36,227.57,600.0,217.7652,217.9567,217.7556,217.9567,600.0
2019-07-08 13:55:00,227.6,227.71,227.57,227.66,900.0,217.9855,218.0908,217.9567,218.0429,900.0
2019-07-08 14:00:00,227.79,227.88,227.56,227.56,1382.0,218.1674,218.2536,217.9471,217.9471,1382.0
2019-07-08 14:05:00,227.72,227.73,227.62,227.65,1000.0,218.1004,218.11,218.0046,218.0333,1000.0
2019-07-08 14:10:00,227.64,227.76,227.36,227.44,4843.0,218.0238,218.1387,217.7556,217.8322,4843.0
2019-07-08 14:15:00,227.56,227.58,227.45,227.58,930.0,217.9471,217.9663,217.8418,217.9663,930.0
2019-07-08 14:20:00,227.42,227.58,227.37,227.49,1483.0,217.8131,217.9663,217.7652,217.8801,1483.0
2019-07-08 14:25:00,227.41,227.97,227.39,227.97,2000.0,217.8035,218.3398,217.7843,218.3398,2000.0
2019-07-08 14:30:00,228.0,228.0,227.81,227.93,4328.0,218.3686,218.3686,218.1866,218.3015,4328.0
2019-07-08 14:35:00,227.84,227.93,227.76,227.85,1905.0,218.2153,218.3015,218.1387,218.2249,1905.0
2019-07-08 14:40:00,227.82,227.82,227.65,227.73,1302.0,218.1962,218.1962,218.0333,218.11,1302.0
2019-07-08 14:45:00,227.7,227.86,227.7,227.78,2401.0,218.0812,218.2345,218.0812,218.1579,2401.0
2019-07-08 14:50:00,227.78,227.99,227.78,227.99,700.0,218.1579,218.359,218.1579,218.359,700.0
2019-07-08 14:55:00,227.99,228.21,227.97,228.15,2728.0,218.359,218.5697,218.3398,218.5122,2728.0
2019-07-08 15:00:00,228.21,228.21,227.98,228.04,4560.0,218.5697,218.5697,218.3494,218.4069,4560.0
2019-07-08 15:05:00,228.04,228.08,227.94,228.03,3200.0,218.4069,218.4452,218.3111,218.3973,3200.0
2019-07-08 15:10:00,228.03,228.17,228.0,228.17,2900.0,218.3973,218.5314,218.3686,218.5314,2900.0
2019-07-08 15:15:00,228.26,228.38,228.24,228.26,3513.0,218.6176,218.7325,218.5984,218.6176,3513.0
2019-07-08 15:20:00,228.29,228.44,228.25,228.38,5442.0,218.6463,218.79,218.608,218.7325,5442.0
2019-07-08 15:25:00,228.43,228.5,228.39,228.43,4154.0,218.7804,218.8474,218.7421,218.7804,4154.0
2019-07-08 15:30:00,228.73,228.95,228.73,228.91,4457.0,219.0677,219.2784,219.0677,219.2401,4457.0
2019-07-08 15:35:00,228.87,229.29,228.86,229.27,4430.0,219.2018,219.6041,219.1922,219.5849,4430.0
2019-07-08 15:40:00,229.21,229.3,229.17,229.25,3513.0,219.5274,219.6136,219.4891,219.5658,3513.0
2019-07-08 15:45:00,229.21,229.3,229.08,229.1,9727.0,219.5274,219.6136,219.4029,219.4221,9727.0
2019-07-08 15:50:00,229.12,229.12,228.86,229.02,9070.0,219.4412,219.4412,219.1922,219.3455,9070.0
2019-07-08 15:55:00,228.99,229.15,228.9,229.0,20645.0,219.3167,219.47,219.2305,219.3263,20645.0
2019-07-09 09:30:00,229.06,229.16,229.0,229.01,1886.0,219.3838,219.4796,219.3263,219.3359,1886.0
2019-07-09 09:35:00,229.11,229.11,228.75,228.93,7623.0,219.4317,219.4317,219.0869,219.2593,7623.0
2019-07-09 09:40:00,229.0,229.11,228.84,229.08,2121.0,219.3263,219.4317,219.1731,219.4029,2121.0
2019-07-09 09:45:00,229.09,229.33,228.67,228.67,3212.0,219.4125,219.6424,219.0103,219.0103,3212.0
2019-07-09 09:50:00,228.75,228.75,228.09,228.42,1600.0,219.0869,219.0869,218.4548,218.7708,1600.0
2019-07-09 09:55:00,229.03,229.74,228.75,229.31,3910.0,219.355,220.0351,219.0869,219.6232,3910.0
2019-07-09 10:00:00,229.32,229.34,228.43,228.79,14273.0,219.6328,219.652,218.7804,219.1252,14273.0
2019-07-09 10:05:00,228.66,228.66,228.05,228.06,4912.0,219.0007,219.0007,218.4164,218.426,4912.0
2019-07-09 10:10:00,227.97,228.48,227.97,228.08,1104.0,218.3398,218.8283,218.3398,218.4452,1104.0
2019-07-09 10:15:00,228.18,228.18,227.28,227.28,700.0,218.541,218.541,217.679,217.679,700.0
2019-07-09 10:20:00,227.51,227.83,227.51,227.77,2307.0,217.8993,218.2057,217.8993,218.1483,2307.0
2019-07-09 10:25:00,227.78,227.8,227.4,227.4,3537.0,218.1579,218.177,217.7939,217.7939,3537.0
2019-07-09 10:30:00,227.59,227.65,227.54,227.61,618.0,217.9759,218.0333,217.928,217.995,618.0
2019-07-09 10:35:00,227.84,228.0,227.81,227.81,505.0,218.2153,218.3686,218.1866,218.1866,505.0
2019-07-09 10:40:00,227.96,228.0,227.68,227.87,2100.0,218.3302,218.3686,218.0621,218.244,2100.0
2019-07-09 10:45:00,227.82,227.82,227.25,227.71,1717.0,218.1962,218.1962,217.6502,218.0908,1717.0
2019-07-09 10:50:00,227.83,228.04,227.75,227.96,2113.0,218.2057,218.4069,218.1291,218.3302,2113.0
2019-07-09 10:55:00,227.9,227.93,227.54,227.72,2411.0,218.2728,218.3015,217.928,218.1004,2411.0
2019-07-09 11:00:00,227.74,227.92,227.65,227.68,2208.0,218.1195,218.2919,218.0333,218.0621,2208.0
2019-07-09 11:05:00,227.76,227.8,227.69,227.74,909.0,218.1387,218.177,218.0717,218.1195,909.0
2019-07-09 11:10:00,227.76,228.22,227.61,228.04,2804.0,218.1387,218.5793,217.995,218.4069,2804.0
2019-07-09 11:15:00,228.17,228.19,227.66,227.66,8492.0,218.5314,218.5505,218.0429,218.0429,8492.0
2019-07-09 11:20:00,227.59,227.77,227.59,227.69,1350.0,217.9759,218.1483,217.9759,218.0717,1350.0
2019-07-09 11:25:00,227.62,227.75,227.59,227.59,1517.0,218.0046,218.1291,217.9759,217.9759,1517.0
2019-07-09 11:30:00,227.64,227.74,227.61,227.74,1400.0,218.0238,218.1195,217.995,218.1195,1400.0
2019-07-09 11:35:00,227.66,227.89,227.65,227.89,1000.0,218.0429,218.2632,218.0333,218.2632,1000.0
2019-07-09 11:40:00,228.0,228.0,227.92,227.92,400.0,218.3686,218.3686,218.2919,218.2919,400.0
2019-07-09 11:45:00,228.0,228.02,227.73,227.87,3770.0,218.3686,218.3877,218.11,218.244,3770.0
2019-07-09 11:50:00,227.7,227.7,227.63,227.63,700.0,218.0812,218.0812,218.0142,218.0142,700.0
2019-07-09 11:55:00,227.62,227.83,227.53,227.83,1100.0,218.0046,218.2057,217.9184,218.2057,1100.0
2019-07-09 12:00:00,227.81,227.86,227.76,227.84,800.0,218.1866,218.2345,218.1387,218.2153,800.0
2019-07-09 12:05:00,227.75,227.75,227.61,227.61,1000.0,218.1291,218.1291,217.995,217.995,1000.0
2019-07-09 12:10:00,227.7,227.95,227.7,227.89,1566.0,218.0812,218.3207,218.0812,218.2632,1566.0
2019-07-09 12:15:00,228.08,228.08,227.91,228.06,700.0,218.4452,218.4452,218.2824,218.426,700.0
2019-07-09 12:20:00,228.03,228.19,228.01,228.19,1800.0,218.3973,218.5505,218.3781,218.5505,1800.0
2019-07-09 12:25:00,228.3,228.58,228.3,228.58,1315.0,218.6559,218.9241,218.6559,218.9241,1315.0
2019-07-09 12:30:00,228.42,228.42,228.21,228.21,700.0,218.7708,218.7708,218.5697,218.5697,700.0
2019-07-09 12:35:00,228.19,228.19,228.11,228.11,500.0,218.5505,218.5505,218.4739,218.4739,500.0
2019-07-09 12:40:00,228.05,228.2,228.04,228.09,911.0,218.4164,218.5601,218.4069,218.4548,911.0
2019-07-09 12:45:00,228.03,228.17,228.03,228.14,865.0,218.3973,218.5314,218.3973,218.5026,865.0
2019-07-09 12:50:00,228.3,228.32,228.3,228.31,500.0,218.6559,218.675,218.6559,218.6655,500.0
2019-07-09 12:55:00,228.5,228.66,228.5,228.66,1000.0,218.8474,219.0007,218.8474,219.0007,1000.0
2019-07-09 13:00:00,228.79,228.81,228.65,228.65,1800.0,219.1252,219.1443,218.9911,218.9911,1800.0
2019-07-09 13:05:00,228.76,228.91,228.76,228.91,500.0,219.0965,219.2401,219.0965,219.2401,500.0
2019-07-09 13:10:00,228.82,228.83,228.73,228.81,702.0,219.1539,219.1635,219.0677,219.1443,702.0
2019-07-09 13:15:00,228.91,228.91,228.86,228.86,200.0,219.2401,219.2401,219.1922,219.1922,200.0
2019-07-09 13:20:00,228.86,228.94,228.8,228.85,1396.0,219.1922,219.2688,219.1348,219.1827,1396.0
2019-07-09 13:25:00,228.88,229.0,228.87,229.0,2149.0,219.2114,219.3263,219.2018,219.3263,2149.0
2019-07-09 13:30:00,228.88,228.91,228.66,228.71,1809.0,219.2114,219.2401,219.0007,219.0486,1809.0
2019-07-09 13:35:00,228.71,228.71,228.64,228.64,200.0,219.0486,219.0486,218.9815,218.9815,200.0
2019-07-09 13:40:00,228.8,228.82,228.71,228.71,600.0,219.1348,219.1539,219.0486,219.0486,600.0
2019-07-09 13:45:00,228.74,228.85,228.74,228.85,900.0,219.0773,219.1827,219.0773,219.1827,900.0
2019-07-09 13:50:00,228.79,228.79,228.74,228.74,636.0,219.1252,219.1252,219.0773,219.0773,636.0
2019-07-09 13:55:00,228.75,228.84,228.74,228.76,400.0,219.0869,219.1731,219.0773,219.0965,400.0
2019-07-09 14:00:00,228.78,228.86,228.75,228.85,1400.0,219.1156,219.1922,219.0869,219.1827,1400.0
2019-07-09 14:05:00,228.86,228.99,228.83,228.92,1250.0,219.1922,219.3167,219.1635,219.2497,1250.0
2019-07-09 14:10:00,228.84,228.98,228.83,228.91,9884.0,219.1731,219.3072,219.1635,219.2401,9884.0
2019-07-09 14:15:00,228.96,229.04,228.95,228.97,1300.0,219.288,219.3646,219.2784,219.2976,1300.0
2019-07-09 14:20:00,229.07,229.07,228.93,229.0,600.0,219.3934,219.3934,219.2593,219.3263,600.0
2019-07-09 14:25:00,229.08,229.08,228.81,228.81,2300.0,219.4029,219.4029,219.1443,219.1443,2300.0
2019-07-09 14:30:00,228.59,228.59,228.54,228.54,200.0,218.9336,218.9336,218.8857,218.8857,200.0
2019-07-09 14:35:00,228.55,228.55,228.43,228.48,1300.0,218.8953,218.8953,218.7804,218.8283,1300.0
2019-07-09 14:40:00,228.46,228.46,228.34,228.34,1000.0,218.8091,218.8091,218.6942,218.6942,1000.0
2019-07-09 14:45:00,228.41,228.54,228.34,228.5,1500.0,218.7612,218.8857,218.6942,218.8474,1500.0
2019-07-09 14:50:00,228.5,228.55,228.42,228.54,2602.0,218.8474,218.8953,218.7708,218.8857,2602.0
2019-07-09 14:55:00,228.54,228.54,228.35,228.38,1497.0,218.8857,218.8857,218.7038,218.7325,1497.0
2019-07-09 15:00:00,228.45,228.58,228.38,228.38,3200.0,218.7995,218.9241,218.7325,218.7325,3200.0
2019-07-09 15:05:00,228.44,228.5,228.34,228.34,9119.0,218.79,218.8474,218.6942,218.6942,9119.0
2019-07-09 15:10:00,228.31,228.35,228.24,228.34,3600.0,218.6655,218.7038,218.5984,218.6942,3600.0
2019-07-09 15:15:00,228.34,228.58,228.32,228.49,6543.0,218.6942,218.9241,218.675,218.8379,6543.0
2019-07-09 15:20:00,228.53,228.58,228.33,228.41,8243.0,218.8762,218.9241,218.6846,218.7612,8243.0
2019-07-09 15:25:00,228.41,228.57,228.38,228.53,3033.0,218.7612,218.9145,218.7325,218.8762,3033.0
2019-07-09 15:30:00,228.58,228.7,228.49,228.54,4168.0,218.9241,219.039,218.8379,218.8857,4168.0
2019-07-09 15:35:00,228.54,228.54,228.19,228.25,4959.0,218.8857,218.8857,218.5505,218.608,4959.0
2019-07-09 15:40:00,228.36,228.56,228.35,228.51,3818.0,218.7134,218.9049,218.7038,218.857,3818.0
2019-07-09 15:45:00,228.48,228.68,228.47,228.57,5668.0,218.8283,219.0198,218.8187,218.9145,5668.0
2019-07-09 15:50:00,228.58,229.1,228.58,228.96,6435.0,218.9241,219.4221,218.9241,219.288,6435.0
2019-07-09 15:55:00,228.94,229.01,228.82,228.98,10852.0,219.2688,219.3359,219.1539,219.3072,10852.0
2019-07-10 09:30:00,230.07,230.63,229.86,230.63,2495.0,220.3511,220.8875,220.15,220.8875,2495.0
2019-07-10 09:35:00,230.64,230.64,229.81,230.17,700.0,220.897,220.897,220.1021,220.4469,700.0
2019-07-10 09:40:00,230.16,230.28,229.87,230.0,1500.0,220.4373,220.5522,220.1596,220.2841,1500.0
2019-07-10 09:45:00,230.01,230.31,229.67,229.95,2325.0,220.2936,220.581,219.968,220.2362,2325.0
2019-07-10 09:50:00,229.73,229.99,229.58,229.85,1320.0,220.0255,220.2745,219.8818,220.1404,1320.0
2019-07-10 09:55:00,229.88,230.0,229.38,229.38,1300.0,220.1691,220.2841,219.6903,219.6903,1300.0
2019-07-10 10:00:00,229.53,229.53,228.83,229.3,2300.0,219.8339,219.8339,219.1635,219.6136,2300.0
2019-07-10 10:05:00,229.07,229.39,228.88,229.39,2001.0,219.3934,219.6998,219.2114,219.6998,2001.0
2019-07-10 10:10:00,229.3,229.43,229.13,229.43,1200.0,219.6136,219.7382,219.4508,219.7382,1200.0
2019-07-10 10:15:00,230.1,230.31,230.01,230.07,3451.0,220.3798,220.581,220.2936,220.3511,3451.0
2019-07-10 10:20:00,230.04,230.1,229.84,229.87,4384.0,220.3224,220.3798,220.1308,220.1596,4384.0
2019-07-10 10:25:00,229.59,229.84,229.37,229.72,3342.0,219.8914,220.1308,219.6807,220.0159,3342.0
2019-07-10 10:30:00,229.62,230.03,229.6,229.87,1186.0,219.9201,220.3128,219.901,220.1596,1186.0
2019-07-10 10:35:00,229.95,230.13,229.75,230.02,3400.0,220.2362,220.4086,220.0446,220.3032,3400.0
2019-07-10 10:40:00,230.11,230.11,229.54,229.59,2009.0,220.3894,220.3894,219.8435,219.8914,2009.0
2019-07-10 10:45:00,229.68,229.72,229.58,229.72,600.0,219.9776,220.0159,219.8818,220.0159,600.0
2019-07-10 10:50:00,229.64,229.64,229.08,229.28,1400.0,219.9393,219.9393,219.4029,219.5945,1400.0
2019-07-10 10:55:00,229.16,229.34,229.01,229.09,1500.0,219.4796,219.652,219.3359,219.4125,1500.0
2019-07-10 11:00:00,228.97,229.14,228.93,228.93,4660.0,219.2976,219.4604,219.2593,219.2593,4660.0
2019-07-10 11:05:00,229.11,229.11,228.86,228.87,1720.0,219.4317,219.4317,219.1922,219.2018,1720.0
2019-07-10 11:10:00,228.61,228.8,228.1,228.12,11103.0,218.9528,219.1348,218.4643,218.4835,11103.0
2019-07-10 11:15:00,228.12,228.12,226.75,226.77,9749.0,218.4835,218.4835,217.1714,217.1905,9749.0
2019-07-10 11:20:00,226.87,227.37,226.82,227.32,4504.0,217.2863,217.7652,217.2384,217.7173,4504.0
2019-07-10 11:25:00,227.32,227.75,227.32,227.73,1720.0,217.7173,218.1291,217.7173,218.11,1720.0
2019-07-10 11:30:00,227.88,227.98,227.63,227.68,2617.0,218.2536,218.3494,218.0142,218.0621,2617.0
2019-07-10 11:35:00,227.72,227.72,227.6,227.72,800.0,218.1004,218.1004,217.9855,218.1004,800.0
2019-07-10 11:40:00,227.56,227.69,227.55,227.56,1707.0,217.9471,218.0717,217.9376,217.9471,1707.0
2019-07-10 11:45:00,227.66,227.73,227.27,227.41,2879.0,218.0429,218.11,217.6694,217.8035,2879.0
2019-07-10 11:50:00,227.43,227.43,227.24,227.24,1200.0,217.8226,217.8226,217.6407,217.6407,1200.0
2019-07-10 11:55:00,227.16,227.4,227.03,227.39,2500.0,217.564,217.7939,217.4395,217.7843,2500.0
2019-07-10 12:00:00,227.33,227.79,227.25,227.46,3700.0,217.7269,218.1674,217.6502,217.8514,3700.0
2019-07-10 12:05:00,227.38,227.56,227.28,227.44,1700.0,217.7747,217.9471,217.679,217.8322,1700.0
2019-07-10 12:10:00,227.27,227.51,227.27,227.51,1410.0,217.6694,217.8993,217.6694,217.8993,1410.0
2019-07-10 12:15:00,227.5,227.59,227.39,227.46,600.0,217.8897,217.9759,217.7843,217.8514,600.0
2019-07-10 12:20:00,227.09,227.27,226.81,226.89,2500.0,217.497,217.6694,217.2288,217.3054,2500.0
2019-07-10 12:25:00,226.67,226.83,226.62,226.72,2000.0,217.0947,217.248,217.0469,217.1426,2000.0
2019-07-10 12:30:00,226.73,226.73,226.37,226.67,1503.0,217.1522,217.1522,216.8074,217.0947,1503.0
2019-07-10 12:35:00,226.66,226.74,226.62,226.71,1300.0,217.0852,217.1618,217.0469,217.1331,1300.0
2019-07-10 12:40:00,226.74,227.2,226.73,227.2,2150.0,217.1618,217.6024,217.1522,217.6024,2150.0
2019-07-10 12:45:00,227.2,227.25,227.13,227.13,700.0,217.6024,217.6502,217.5353,217.5353,700.0
2019-07-10 12:50:00,227.09,227.1,226.84,226.84,700.0,217.497,217.5066,217.2576,217.2576,700.0
2019-07-10 12:55:00,226.83,227.0,226.79,226.97,1528.0,217.248,217.4108,217.2097,217.3821,1528.0
2019-07-10 13:00:00,226.93,227.11,226.86,226.86,3280.0,217.3438,217.5162,217.2767,217.2767,3280.0
2019-07-10 13:05:00,226.87,226.93,226.8,226.8,1200.0,217.2863,217.3438,217.2192,217.2192,1200.0
2019-07-10 13:10:00,226.6,226.68,226.55,226.68,500.0,217.0277,217.1043,216.9798,217.1043,500.0
2019-07-10 13:15:00,226.61,226.72,226.61,226.72,500.0,217.0373,217.1426,217.0373,217.1426,500.0
2019-07-10 13:20:00,226.93,226.93,226.25,226.25,1250.0,217.3438,217.3438,216.6925,216.6925,1250.0
2019-07-10 13:25:00,226.37,226.37,226.22,226.22,1300.0,216.8074,216.8074,216.6638,216.6638,1300.0
2019-07-10 13:30:00,226.36,226.51,226.33,226.51,1400.0,216.7978,216.9415,216.7691,216.9415,1400.0
2019-07-10 13:35:00,226.52,226.55,226.4,226.55,1200.0,216.9511,216.9798,216.8361,216.9798,1200.0
2019-07-10 13:40:00,226.45,226.45,226.27,226.27,800.0,216.884,216.884,216.7116,216.7116,800.0
2019-07-10 13:45:00,226.31,226.31,226.23,226.24,800.0,216.7499,216.7499,216.6733,216.6829,800.0
2019-07-10 13:50:00,226.08,226.09,225.95,226.08,1431.0,216.5297,216.5392,216.4052,216.5297,1431.0
2019-07-10 13:55:00,226.24,226.36,226.21,226.21,500.0,216.6829,216.7978,216.6542,216.6542,500.0
2019-07-10 14:00:00,226.39,226.64,226.39,226.64,700.0,216.8266,217.066,216.8266,217.066,700.0
2019-07-10 14:05:00,226.66,226.66,226.29,226.36,1419.0,217.0852,217.0852,216.7308,216.7978,1419.0
2019-07-10 14:10:00,226.4,226.64,226.4,226.64,1219.0,216.8361,217.066,216.8361,217.066,1219.0
2019-07-10 14:15:00,226.62,226.63,226.43,226.63,1223.0,217.0469,217.0564,216.8649,217.0564,1223.0
2019-07-10 14:20:00,226.79,226.79,226.54,226.54,900.0,217.2097,217.2097,216.9702,216.9702,900.0
2019-07-10 14:25:00,226.55,226.68,226.35,226.35,3077.0,216.9798,217.1043,216.7883,216.7883,3077.0
2019-07-10 14:30:00,226.48,226.62,226.43,226.53,3714.0,216.9128,217.0469,216.8649,216.9607,3714.0
2019-07-10 14:35:00,226.48,226.59,226.26,226.31,1200.0,216.9128,217.0181,216.7021,216.7499,1200.0
2019-07-10 14:40:00,226.26,226.32,226.25,226.25,760.0,216.7021,216.7595,216.6925,216.6925,760.0
2019-07-10 14:45:00,226.25,226.33,226.17,226.33,1500.0,216.6925,216.7691,216.6159,216.7691,1500.0
2019-07-10 14:50:00,226.38,226.38,225.96,225.99,3533.0,216.817,216.817,216.4147,216.4435,3533.0
2019-07-10 14:55:00,226.01,226.01,225.8,225.8,1816.0,216.4626,216.4626,216.2615,216.2615,1816.0
2019-07-10 15:00:00,225.87,225.97,225.76,225.86,3600.0,216.3285,216.4243,216.2232,216.319,3600.0
2019-07-10 15:05:00,225.76,225.95,225.7,225.71,4619.0,216.2232,216.4052,216.1657,216.1753,4619.0
2019-07-10 15:10:00,225.72,225.82,225.7,225.73,2500.0,216.1849,216.2806,216.1657,216.1945,2500.0
2019-07-10 15:15:00,225.79,225.95,225.72,225.73,2484.0,216.2519,216.4052,216.1849,216.1945,2484.0
2019-07-10 15:20:00,225.64,225.7,225.49,225.49,2300.0,216.1083,216.1657,215.9646,215.9646,2300.0
2019-07-10 15:25:00,225.48,225.72,225.47,225.58,4564.0,215.955,216.1849,215.9454,216.0508,4564.0
2019-07-10 15:30:00,225.56,225.61,225.43,225.56,2717.0,216.0316,216.0795,215.9071,216.0316,2717.0
2019-07-10 15:35:00,225.6,225.6,225.42,225.43,3837.0,216.0699,216.0699,215.8975,215.9071,3837.0
2019-07-10 15:40:00,225.34,225.53,225.26,225.44,5401.0,215.8209,216.0029,215.7443,215.9167,5401.0
2019-07-10 15:45:00,225.45,225.45,224.98,225.25,10354.0,215.9263,215.9263,215.4761,215.7347,10354.0
2019-07-10 15:50:00,225.27,225.93,225.27,225.9,13657.0,215.7539,216.386,215.7539,216.3573,13657.0
2019-07-10 15:55:00,225.92,226.1,225.78,225.97,28305.0,216.3764,216.5488,216.2423,216.4243,28305.0
2019-07-11 09:30:00,225.09,225.36,223.06,223.78,5290.0,215.5815,215.8401,213.6372,214.3268,5290.0
2019-07-11 09:35:00,223.98,224.26,223.42,223.98,3881.0,214.5184,214.7865,213.982,214.5184,3881.0
2019-07-11 09:40:00,224.23,224.4,224.07,224.4,500.0,214.7578,214.9206,214.6046,214.9206,500.0
2019-07-11 09:45:00,224.43,224.91,224.42,224.59,2000.0,214.9494,215.4091,214.9398,215.1026,2000.0
2019-07-11 09:50:00,224.58,225.18,224.5,225.02,1300.0,215.093,215.6677,215.0164,215.5144,1300.0
2019-07-11 09:55:00,225.19,225.25,225.03,225.03,1600.0,215.6773,215.7347,215.524,215.524,1600.0
2019-07-11 10:00:00,225.38,225.43,225.03,225.03,1610.0,215.8592,215.9071,215.524,215.524,1610.0
2019-07-11 10:05:00,225.0,225.14,224.85,224.85,2108.0,215.4953,215.6294,215.3516,215.3516,2108.0
2019-07-11 10:10:00,224.64,224.95,224.64,224.95,960.0,215.1505,215.4474,215.1505,215.4474,960.0
2019-07-11 10:15:00,225.02,225.16,224.84,225.13,2175.0,215.5144,215.6485,215.342,215.6198,2175.0
2019-07-11 10:20:00,225.25,225.27,225.15,225.16,930.0,215.7347,215.7539,215.639,215.6485,930.0
2019-07-11 10:25:00,225.13,225.14,224.85,224.86,722.0,215.6198,215.6294,215.3516,215.3612,722.0
2019-07-11 10:30:00,224.76,224.76,224.24,224.24,872.0,215.2654,215.2654,214.7674,214.7674,872.0
2019-07-11 10:35:00,223.98,224.68,223.98,224.59,1700.0,214.5184,215.1888,214.5184,215.1026,1700.0
2019-07-11 10:40:00,224.73,224.73,224.5,224.72,1119.0,215.2367,215.2367,215.0164,215.2271,1119.0
2019-07-11 10:45:00,224.81,224.84,224.73,224.84,500.0,215.3133,215.342,215.2367,215.342,500.0
2019-07-11 10:50:00,224.96,224.98,224.75,224.98,700.0,215.457,215.4761,215.2558,215.4761,700.0
2019-07-11 10:55:00,224.98,225.0,224.57,224.79,2100.0,215.4761,215.4953,215.0835,215.2942,2100.0
2019-07-11 11:00:00,224.73,224.87,224.73,224.75,900.0,215.2367,215.3708,215.2367,215.2558,900.0
2019-07-11 11:05:00,224.73,225.06,224.67,225.06,1900.0,215.2367,215.5528,215.1792,215.5528,1900.0
2019-07-11 11:10:00,225.08,225.14,224.78,224.78,800.0,215.5719,215.6294,215.2846,215.2846,800.0
2019-07-11 11:15:00,224.52,224.91,224.52,224.77,700.0,215.0356,215.4091,215.0356,215.275,700.0
2019-07-11 11:20:00,224.83,225.17,224.83,225.06,900.0,215.3325,215.6581,215.3325,215.5528,900.0
2019-07-11 11:25:00,224.96,225.31,224.96,225.19,2200.0,215.457,215.7922,215.457,215.6773,2200.0
2019-07-11 11:30:00,225.19,225.19,224.86,224.86,400.0,215.6773,215.6773,215.3612,215.3612,400.0
2019-07-11 11:35:00,224.96,225.18,224.96,225.18,1000.0,215.457,215.6677,215.457,215.6677,1000.0
2019-07-11 11:40:00,225.16,225.44,225.03,225.44,2400.0,215.6485,215.9167,215.524,215.9167,2400.0
2019-07-11 11:45:00,225.54,225.65,225.25,225.25,2200.0,216.0125,216.1178,215.7347,215.7347,2200.0
2019-07-11 11:50:00,225.24,225.26,225.13,225.26,300.0,215.7251,215.7443,215.6198,215.7443,300.0
2019-07-11 11:55:00,225.23,225.23,225.04,225.04,800.0,215.7156,215.7156,215.5336,215.5336,800.0
2019-07-11 12:00:00,225.19,225.36,225.14,225.14,2246.0,215.6773,215.8401,215.6294,215.6294,2246.0
2019-07-11 12:05:00,225.23,225.24,225.23,225.24,300.0,215.7156,215.7251,215.7156,215.7251,300.0
2019-07-11 12:10:00,225.15,225.19,225.09,225.17,2000.0,215.639,215.6773,215.5815,215.6581,2000.0
2019-07-11 12:15:00,225.24,225.75,225.14,225.74,4143.0,215.7251,216.2136,215.6294,216.204,4143.0
2019-07-11 12:20:00,225.84,225.84,225.74,225.84,1205.0,216.2998,216.2998,216.204,216.2998,1205.0
2019-07-11 12:25:00,225.86,225.86,225.68,225.68,800.0,216.319,216.319,216.1466,216.1466,800.0
2019-07-11 12:30:00,225.69,225.77,225.59,225.73,1025.0,216.1561,216.2328,216.0604,216.1945,1025.0
2019-07-11 12:35:00,225.82,225.99,225.8,225.87,1000.0,216.2806,216.4435,216.2615,216.3285,1000.0
2019-07-11 12:40:00,225.91,226.02,225.78,225.91,1800.0,216.3668,216.4722,216.2423,216.3668,1800.0
2019-07-11 12:45:00,225.81,225.84,225.58,225.84,1000.0,216.2711,216.2998,216.0508,216.2998,1000.0
2019-07-11 12:50:00,225.78,225.78,225.63,225.71,2200.0,216.2423,216.2423,216.0987,216.1753,2200.0
2019-07-11 12:55:00,225.78,226.0,225.71,225.73,3808.0,216.2423,216.453,216.1753,216.1945,3808.0
2019-07-11 13:00:00,225.74,225.82,225.68,225.69,700.0,216.204,216.2806,216.1466,216.1561,700.0
2019-07-11 13:05:00,225.66,225.78,225.48,225.54,2300.0,216.1274,216.2423,215.955,216.0125,2300.0
2019-07-11 13:10:00,225.46,225.46,225.25,225.31,1100.0,215.9359,215.9359,215.7347,215.7922,1100.0
2019-07-11 13:15:00,225.23,225.32,224.93,224.96,1700.0,215.7156,215.8018,215.4282,215.457,1700.0
2019-07-11 13:20:00,225.12,225.13,224.91,224.91,1900.0,215.6102,215.6198,215.4091,215.4091,1900.0
2019-07-11 13:25:00,224.9,224.92,224.63,224.63,1633.0,215.3995,215.4187,215.1409,215.1409,1633.0
2019-07-11 13:30:00,224.73,224.73,224.42,224.5,905.0,215.2367,215.2367,214.9398,215.0164,905.0
2019-07-11 13:35:00,224.51,224.85,224.5,224.75,1300.0,215.026,215.3516,215.0164,215.2558,1300.0
2019-07-11 13:40:00,224.74,224.98,224.74,224.98,1028.0,215.2463,215.4761,215.2463,215.4761,1028.0
2019-07-11 13:45:00,224.89,224.99,224.83,224.91,1300.0,215.3899,215.4857,215.3325,215.4091,1300.0
2019-07-11 13:50:00,224.97,225.08,224.92,224.98,2900.0,215.4666,215.5719,215.4187,215.4761,2900.0
2019-07-11 13:55:00,225.02,225.08,224.91,224.97,1942.0,215.5144,215.5719,215.4091,215.4666,1942.0
2019-07-11 14:00:00,224.97,225.0,224.91,224.91,600.0,215.4666,215.4953,215.4091,215.4091,600.0
2019-07-11 14:05:00,225.0,225.03,224.92,224.98,2454.0,215.4953,215.524,215.4187,215.4761,2454.0
2019-07-11 14:10:00,224.92,225.04,224.87,224.94,4700.0,215.4187,215.5336,215.3708,215.4378,4700.0
2019-07-11 14:15:00,224.99,225.0,224.76,224.77,2100.0,215.4857,215.4953,215.2654,215.275,2100.0
2019-07-11 14:20:00,224.74,224.81,224.62,224.62,1300.0,215.2463,215.3133,215.1313,215.1313,1300.0
2019-07-11 14:25:00,224.61,224.96,224.53,224.81,2000.0,215.1218,215.457,215.0451,215.3133,2000.0
2019-07-11 14:30:00,224.97,225.09,224.91,225.06,4422.0,215.4666,215.5815,215.4091,215.5528,4422.0
2019-07-11 14:35:00,225.28,225.43,225.15,225.43,3900.0,215.7635,215.9071,215.639,215.9071,3900.0
2019-07-11 14:40:00,225.43,225.53,225.38,225.53,2800.0,215.9071,216.0029,215.8592,216.0029,2800.0
2019-07-11 14:45:00,225.53,225.53,225.31,225.32,2600.0,216.0029,216.0029,215.7922,215.8018,2600.0
2019-07-11 14:50:00,225.38,225.38,225.24,225.31,2608.0,215.8592,215.8592,215.7251,215.7922,2608.0
2019-07-11 14:55:00,225.31,225.39,225.22,225.23,5861.0,215.7922,215.8688,215.706,215.7156,5861.0
2019-07-11 15:00:00,225.23,225.39,225.22,225.39,2900.0,215.7156,215.8688,215.706,215.8688,2900.0
2019-07-11 15:05:00,225.4,225.64,225.39,225.64,4500.0,215.8784,216.1083,215.8688,216.1083,4500.0
2019-07-11 15:10:00,225.59,225.9,225.54,225.83,5000.0,216.0604,216.3573,216.0125,216.2902,5000.0
2019-07-11 15:15:00,225.86,225.86,225.42,225.42,3700.0,216.319,216.319,215.8975,215.8975,3700.0
2019-07-11 15:20:00,225.44,225.44,225.17,225.17,6401.0,215.9167,215.9167,215.6581,215.6581,6401.0
2019-07-11 15:25:00,225.13,225.16,224.91,224.95,3422.0,215.6198,215.6485,215.4091,215.4474,3422.0
2019-07-11 15:30:00,225.06,225.15,224.97,225.01,12924.0,215.5528,215.639,215.4666,215.5049,12924.0
2019-07-11 15:35:00,225.08,225.08,224.89,224.89,5055.0,215.5719,215.5719,215.3899,215.3899,5055.0
2019-07-11 15:40:00,224.96,225.05,224.89,224.92,7948.0,215.457,215.5432,215.3899,215.4187,7948.0
2019-07-11 15:45:00,224.97,225.24,224.89,225.01,16887.0,215.4666,215.7251,215.3899,215.5049,16887.0
2019-07-11 15:50:00,225.05,225.27,224.86,224.97,14390.0,215.5432,215.7539,215.3612,215.4666,14390.0
2019-07-11 15:55:00,225.0,225.14,224.96,224.99,24801.0,215.4953,215.6294,215.457,215.4857,24801.0
2019-07-12 09:30:00,225.47,226.92,225.02,226.92,3457.0,215.9454,217.3342,215.5144,217.3342,3457.0
2019-07-12 09:35:00,227.6,227.6,226.41,226.51,4400.0,217.9855,217.9855,216.8457,216.9415,4400.0
2019-07-12 09:40:00,226.35,227.08,226.33,226.71,1900.0,216.7883,217.4874,216.7691,217.1331,1900.0
2019-07-12 09:45:00,226.5,226.5,226.08,226.12,6339.0,216.9319,216.9319,216.5297,216.568,6339.0
2019-07-12 09:50:00,226.16,226.17,226.01,226.07,570.0,216.6063,216.6159,216.4626,216.5201,570.0
2019-07-12 09:55:00,226.04,226.04,225.56,225.67,2557.0,216.4914,216.4914,216.0316,216.137,2557.0
2019-07-12 10:00:00,225.9,226.1,225.32,225.33,5254.0,216.3573,216.5488,215.8018,215.8113,5254.0
2019-07-12 10:05:00,225.3,225.3,225.05,225.24,1975.0,215.7826,215.7826,215.5432,215.7251,1975.0
2019-07-12 10:10:00,225.29,225.29,225.03,225.16,3510.0,215.773,215.773,215.524,215.6485,3510.0
2019-07-12 10:15:00,225.11,225.11,224.77,224.94,3500.0,215.6006,215.6006,215.275,215.4378,3500.0
2019-07-12 10:20:00,224.67,225.12,224.67,225.04,2801.0,215.1792,215.6102,215.1792,215.5336,2801.0
2019-07-12 10:25:00,225.06,225.06,224.88,224.94,2069.0,215.5528,215.5528,215.3804,215.4378,2069.0
2019-07-12 10:30:00,225.02,225.11,224.82,224.82,3767.0,215.5144,215.6006,215.3229,215.3229,3767.0
2019-07-12 10:35:00,225.01,225.12,224.95,225.03,3460.0,215.5049,215.6102,215.4474,215.524,3460.0
2019-07-12 10:40:00,225.03,225.54,224.99,225.54,6300.0,215.524,216.0125,215.4857,216.0125,6300.0
2019-07-12 10:45:00,225.29,225.29,224.52,224.58,4513.0,215.773,215.773,215.0356,215.093,4513.0
2019-07-12 10:50:00,224.34,224.57,224.32,224.46,5615.0,214.8632,215.0835,214.844,214.9781,5615.0
2019-07-12 10:55:00,224.49,224.62,224.41,224.62,2400.0,215.0068,215.1313,214.9302,215.1313,2400.0
2019-07-12 11:00:00,224.69,224.77,224.58,224.71,6324.0,215.1984,215.275,215.093,215.2175,6324.0
2019-07-12 11:05:00,224.62,224.76,224.5,224.53,1715.0,215.1313,215.2654,215.0164,215.0451,1715.0
2019-07-12 11:10:00,224.51,224.62,224.09,224.45,3000.0,215.026,215.1313,214.6237,214.9685,3000.0
2019-07-12 11:15:00,224.68,224.79,224.53,224.54,2200.0,215.1888,215.2942,215.0451,215.0547,2200.0
2019-07-12 11:20:00,224.6,224.63,224.37,224.39,2250.0,215.1122,215.1409,214.8919,214.9111,2250.0
2019-07-12 11:25:00,224.37,224.53,224.31,224.44,1500.0,214.8919,215.0451,214.8344,214.9589,1500.0
2019-07-12 11:30:00,224.39,224.49,224.25,224.49,800.0,214.9111,215.0068,214.777,215.0068,800.0
2019-07-12 11:35:00,224.52,224.64,224.44,224.44,1800.0,215.0356,215.1505,214.9589,214.9589,1800.0
2019-07-12 11:40:00,224.62,225.08,224.57,225.08,1200.0,215.1313,215.5719,215.0835,215.5719,1200.0
2019-07-12 11:45:00,225.11,225.11,224.94,225.09,2200.0,215.6006,215.6006,215.4378,215.5815,2200.0
2019-07-12 11:50:00,225.27,225.7,225.26,225.69,4900.0,215.7539,216.1657,215.7443,216.1561,4900.0
2019-07-12 11:55:00,225.66,225.93,225.66,225.93,1900.0,216.1274,216.386,216.1274,216.386,1900.0
2019-07-12 12:00:00,225.91,225.91,225.65,225.81,1000.0,216.3668,216.3668,216.1178,216.2711,1000.0
2019-07-12 12:05:00,225.8,225.8,225.8,225.8,200.0,216.2615,216.2615,216.2615,216.2615,200.0
2019-07-12 12:10:00,225.9,226.04,225.9,226.0,5900.0,216.3573,216.4914,216.3573,216.453,5900.0
2019-07-12 12:15:00,226.02,226.03,225.83,225.9,1300.0,216.4722,216.4818,216.2902,216.3573,1300.0
2019-07-12 12:20:00,225.88,226.12,225.88,225.96,2100.0,216.3381,216.568,216.3381,216.4147,2100.0
2019-07-12 12:25:00,226.05,226.23,226.03,226.23,1300.0,216.5009,216.6733,216.4818,216.6733,1300.0
2019-07-12 12:30:00,226.16,226.31,226.16,226.25,1800.0,216.6063,216.7499,216.6063,216.6925,1800.0
2019-07-12 12:35:00,226.26,226.32,226.17,226.32,900.0,216.7021,216.7595,216.6159,216.7595,900.0
2019-07-12 12:40:00,226.44,226.44,225.81,225.87,1800.0,216.8745,216.8745,216.2711,216.3285,1800.0
2019-07-12 12:45:00,225.84,226.02,225.84,226.02,642.0,216.2998,216.4722,216.2998,216.4722,642.0
2019-07-12 12:50:00,226.05,226.14,226.05,226.09,435.0,216.5009,216.5871,216.5009,216.5392,435.0
2019-07-12 12:55:00,226.09,226.23,226.09,226.2,701.0,216.5392,216.6733,216.5392,216.6446,701.0
2019-07-12 13:00:00,226.29,226.29,226.02,226.08,1366.0,216.7308,216.7308,216.4722,216.5297,1366.0
2019-07-12 13:05:00,226.14,226.2,226.05,226.12,2607.0,216.5871,216.6446,216.5009,216.568,2607.0
2019-07-12 13:10:00,226.04,226.17,226.04,226.13,737.0,216.4914,216.6159,216.4914,216.5776,737.0
2019-07-12 13:15:00,226.05,226.06,225.95,225.95,2305.0,216.5009,216.5105,216.4052,216.4052,2305.0
2019-07-12 13:20:00,225.95,226.17,225.88,226.0,3538.0,216.4052,216.6159,216.3381,216.453,3538.0
2019-07-12 13:25:00,225.97,225.97,225.97,225.97,100.0,216.4243,216.4243,216.4243,216.4243,100.0
2019-07-12 13:30:00,225.96,225.98,225.85,225.86,1401.0,216.4147,216.4339,216.3094,216.319,1401.0
2019-07-12 13:35:00,225.89,225.89,225.5,225.5,2020.0,216.3477,216.3477,215.9742,215.9742,2020.0
2019-07-12 13:40:00,225.48,225.74,225.37,225.53,5529.0,215.955,216.204,215.8497,216.0029,5529.0
2019-07-12 13:45:00,225.52,225.62,225.52,225.58,739.0,215.9933,216.0891,215.9933,216.0508,739.0
2019-07-12 13:50:00,225.66,225.68,225.47,225.52,909.0,216.1274,216.1466,215.9454,215.9933,909.0
2019-07-12 13:55:00,225.6,225.69,225.46,225.69,1100.0,216.0699,216.1561,215.9359,216.1561,1100.0
2019-07-12 14:00:00,225.73,225.83,225.73,225.83,1266.0,216.1945,216.2902,216.1945,216.2902,1266.0
2019-07-12 14:05:00,225.86,225.97,225.86,225.92,1786.0,216.319,216.4243,216.319,216.3764,1786.0
2019-07-12 14:10:00,225.86,225.87,225.86,225.87,200.0,216.319,216.3285,216.319,216.3285,200.0
2019-07-12 14:15:00,225.94,225.96,225.82,225.86,3153.0,216.3956,216.4147,216.2806,216.319,3153.0
2019-07-12 14:20:00,225.91,226.07,225.8,225.94,2909.0,216.3668,216.5201,216.2615,216.3956,2909.0
2019-07-12 14:25:00,225.95,226.06,225.95,226.06,2300.0,216.4052,216.5105,216.4052,216.5105,2300.0
2019-07-12 14:30:00,226.07,226.33,226.02,226.26,1800.0,216.5201,216.7691,216.4722,216.7021,1800.0
2019-07-12 14:35:00,226.28,226.32,226.1,226.1,1263.0,216.7212,216.7595,216.5488,216.5488,1263.0
2019-07-12 14:40:00,226.16,226.33,225.99,226.02,6307.0,216.6063,216.7691,216.4435,216.4722,6307.0
2019-07-12 14:45:00,226.04,226.17,225.96,226.09,3100.0,216.4914,216.6159,216.4147,216.5392,3100.0
2019-07-12 14:50:00,226.18,226.3,226.18,226.26,700.0,216.6254,216.7404,216.6254,216.7021,700.0
2019-07-12 14:55:00,226.38,226.39,226.26,226.39,1920.0,216.817,216.8266,216.7021,216.8266,1920.0
2019-07-12 15:00:00,226.27,226.41,226.25,226.39,1600.0,216.7116,216.8457,216.6925,216.8266,1600.0
2019-07-12 15:05:00,226.36,226.48,226.36,226.42,1730.0,216.7978,216.9128,216.7978,216.8553,1730.0
2019-07-12 15:10:00,226.36,226.49,226.32,226.46,2280.0,216.7978,216.9223,216.7595,216.8936,2280.0
2019-07-12 15:15:00,226.46,226.66,226.4,226.66,3117.0,216.8936,217.0852,216.8361,217.0852,3117.0
2019-07-12 15:20:00,226.76,226.79,226.44,226.45,1846.0,217.1809,217.2097,216.8745,216.884,1846.0
2019-07-12 15:25:00,226.4,226.62,226.4,226.49,2869.0,216.8361,217.0469,216.8361,216.9223,2869.0
2019-07-12 15:30:00,226.58,226.68,226.55,226.66,3319.0,217.0085,217.1043,216.9798,217.0852,3319.0
2019-07-12 15:35:00,226.69,226.91,226.66,226.91,3801.0,217.1139,217.3246,217.0852,217.3246,3801.0
2019-07-12 15:40:00,226.87,226.92,226.81,226.83,5475.0,217.2863,217.3342,217.2288,217.248,5475.0
2019-07-12 15:45:00,226.79,226.93,226.75,226.82,5003.0,217.2097,217.3438,217.1714,217.2384,5003.0
2019-07-12 15:50:00,226.76,226.83,226.59,226.62,6307.0,217.1809,217.248,217.0181,217.0469,6307.0
2019-07-12 15:55:00,226.65,226.71,226.35,226.57,15896.0,217.0756,217.1331,216.7883,216.999,15896.0
2019-07-15 09:30:00,227.34,227.34,226.54,226.71,3354.0,217.7364,217.7364,216.9702,217.1331,3354.0
2019-07-15 09:35:00,226.75,227.12,225.79,225.9,4845.0,217.1714,217.5257,216.2519,216.3573,4845.0
2019-07-15 09:40:00,226.0,226.05,225.63,226.0,4656.0,216.453,216.5009,216.0987,216.453,4656.0
2019-07-15 09:45:00,225.99,225.99,225.46,225.48,1600.0,216.4435,216.4435,215.9359,215.955,1600.0
2019-07-15 09:50:00,224.98,224.98,224.06,224.13,2126.0,215.4761,215.4761,214.595,214.662,2126.0
2019-07-15 09:55:00,224.34,224.34,222.94,223.03,4034.0,214.8632,214.8632,213.5223,213.6085,4034.0
2019-07-15 10:00:00,223.48,224.16,223.26,224.04,3725.0,214.0395,214.6908,213.8288,214.5758,3725.0
2019-07-15 10:05:00,224.57,224.77,224.57,224.61,1162.0,215.0835,215.275,215.0835,215.1218,1162.0
2019-07-15 10:10:00,224.58,224.58,223.56,223.63,4804.0,215.093,215.093,214.1161,214.1832,4804.0
2019-07-15 10:15:00,223.51,223.67,222.87,223.26,15508.0,214.0682,214.2215,213.4553,213.8288,15508.0
2019-07-15 10:20:00,223.18,223.91,222.73,223.87,16903.0,213.7522,214.4513,213.3212,214.413,16903.0
2019-07-15 10:25:00,223.83,224.01,223.19,223.76,9702.0,214.3747,214.5471,213.7617,214.3077,9702.0
2019-07-15 10:30:00,223.92,224.6,223.92,224.39,2922.0,214.4609,215.1122,214.4609,214.9111,2922.0
2019-07-15 10:35:00,224.24,224.39,224.06,224.06,1300.0,214.7674,214.9111,214.595,214.595,1300.0
2019-07-15 10:40:00,224.06,224.39,223.73,224.34,2300.0,214.595,214.9111,214.2789,214.8632,2300.0
2019-07-15 10:45:00,224.34,224.34,224.04,224.25,2370.0,214.8632,214.8632,214.5758,214.777,2370.0
2019-07-15 10:50:00,224.33,224.67,224.3,224.56,2347.0,214.8536,215.1792,214.8249,215.0739,2347.0
2019-07-15 10:55:00,224.47,224.47,223.87,224.06,3667.0,214.9877,214.9877,214.413,214.595,3667.0
2019-07-15 11:00:00,224.3,224.46,224.15,224.19,1000.0,214.8249,214.9781,214.6812,214.7195,1000.0
2019-07-15 11:05:00,224.18,224.2,224.0,224.2,1700.0,214.7099,214.7291,214.5375,214.7291,1700.0
2019-07-15 11:10:00,224.2,224.33,224.04,224.18,3400.0,214.7291,214.8536,214.5758,214.7099,3400.0
2019-07-15 11:15:00,224.2,224.27,223.93,224.27,1400.0,214.7291,214.7961,214.4705,214.7961,1400.0
2019-07-15 11:20:00,224.24,224.29,224.17,224.17,1000.0,214.7674,214.8153,214.7003,214.7003,1000.0
2019-07-15 11:25:00,224.21,224.21,223.94,223.94,1800.0,214.7387,214.7387,214.4801,214.4801,1800.0
2019-07-15 11:30:00,223.9,224.07,223.39,223.45,5503.0,214.4418,214.6046,213.9533,214.0108,5503.0
2019-07-15 11:35:00,223.41,223.43,223.25,223.37,5736.0,213.9725,213.9916,213.8192,213.9341,5736.0
2019-07-15 11:40:00,223.37,223.39,223.06,223.06,9927.0,213.9341,213.9533,213.6372,213.6372,9927.0
2019-07-15 11:45:00,223.2,223.42,223.2,223.36,2437.0,213.7713,213.982,213.7713,213.9246,2437.0
2019-07-15 11:50:00,223.33,223.37,223.22,223.37,5468.0,213.8958,213.9341,213.7905,213.9341,5468.0
2019-07-15 11:55:00,223.3,223.41,223.14,223.26,2800.0,213.8671,213.9725,213.7139,213.8288,2800.0
2019-07-15 12:00:00,223.36,223.39,222.86,223.3,9376.0,213.9246,213.9533,213.4457,213.8671,9376.0
2019-07-15 12:05:00,223.1,223.16,223.1,223.16,413.0,213.6755,213.733,213.6755,213.733,413.0
2019-07-15 12:10:00,223.28,223.4,223.22,223.31,4400.0,213.8479,213.9629,213.7905,213.8767,4400.0
2019-07-15 12:15:00,223.36,223.47,223.24,223.39,2000.0,213.9246,214.0299,213.8096,213.9533,2000.0
2019-07-15 12:20:00,223.3,223.41,223.22,223.31,2800.0,213.8671,213.9725,213.7905,213.8767,2800.0
2019-07-15 12:25:00,223.2,223.25,223.09,223.12,5600.0,213.7713,213.8192,213.666,213.6947,5600.0
2019-07-15 12:30:00,223.2,223.47,223.16,223.2,15145.0,213.7713,214.0299,213.733,213.7713,15145.0
2019-07-15 12:35:00,223.18,223.29,223.01,223.21,9020.0,213.7522,213.8575,213.5894,213.7809,9020.0
2019-07-15 12:40:00,223.17,223.23,223.13,223.2,4585.0,213.7426,213.8001,213.7043,213.7713,4585.0
2019-07-15 12:45:00,223.23,223.29,223.12,223.2,10130.0,213.8001,213.8575,213.6947,213.7713,10130.0
2019-07-15 12:50:00,223.23,224.37,223.18,224.18,9311.0,213.8001,214.8919,213.7522,214.7099,9311.0
2019-07-15 12:55:00,224.14,224.17,223.79,223.86,2000.0,214.6716,214.7003,214.3364,214.4034,2000.0
2019-07-15 13:00:00,223.94,224.07,223.86,224.07,700.0,214.4801,214.6046,214.4034,214.6046,700.0
2019-07-15 13:05:00,224.28,224.44,224.28,224.42,1019.0,214.8057,214.9589,214.8057,214.9398,1019.0
2019-07-15 13:10:00,224.47,224.87,224.47,224.87,2066.0,214.9877,215.3708,214.9877,215.3708,2066.0
2019-07-15 13:15:00,224.91,225.16,224.78,225.15,3328.0,215.4091,215.6485,215.2846,215.639,3328.0
2019-07-15 13:20:00,225.27,225.37,225.05,225.12,2588.0,215.7539,215.8497,215.5432,215.6102,2588.0
2019-07-15 13:25:00,225.06,225.1,224.94,225.04,2060.0,215.5528,215.5911,215.4378,215.5336,2060.0
2019-07-15 13:30:00,225.19,225.61,225.19,225.61,1065.0,215.6773,216.0795,215.6773,216.0795,1065.0
2019-07-15 13:35:00,225.57,225.67,225.39,225.45,2354.0,216.0412,216.137,215.8688,215.9263,2354.0
2019-07-15 13:40:00,225.45,225.45,225.45,225.45,0.0,215.9263,215.9263,215.9263,215.9263,0.0
2019-07-15 13:45:00,225.52,225.62,225.45,225.45,2000.0,215.9933,216.0891,215.9263,215.9263,2000.0
2019-07-15 13:50:00,225.58,225.58,225.53,225.54,575.0,216.0508,216.0508,216.0029,216.0125,575.0
2019-07-15 13:55:00,225.61,225.82,225.54,225.64,3867.0,216.0795,216.2806,216.0125,216.1083,3867.0
2019-07-15 14:00:00,225.57,225.65,225.49,225.49,1300.0,216.0412,216.1178,215.9646,215.9646,1300.0
2019-07-15 14:05:00,225.35,225.64,225.35,225.64,1550.0,215.8305,216.1083,215.8305,216.1083,1550.0
2019-07-15 14:10:00,225.76,225.76,225.76,225.76,100.0,216.2232,216.2232,216.2232,216.2232,100.0
2019-07-15 14:15:00,225.76,225.94,225.76,225.94,925.0,216.2232,216.3956,216.2232,216.3956,925.0
2019-07-15 14:20:00,225.9,225.9,225.6,225.68,3000.0,216.3573,216.3573,216.0699,216.1466,3000.0
2019-07-15 14:25:00,225.73,225.77,225.65,225.74,4983.0,216.1945,216.2328,216.1178,216.204,4983.0
2019-07-15 14:30:00,225.7,225.71,225.59,225.7,2200.0,216.1657,216.1753,216.0604,216.1657,2200.0
2019-07-15 14:35:00,225.7,225.7,225.46,225.47,2038.0,216.1657,216.1657,215.9359,215.9454,2038.0
2019-07-15 14:40:00,225.43,225.43,225.36,225.36,300.0,215.9071,215.9071,215.8401,215.8401,300.0
2019-07-15 14:45:00,225.47,225.57,225.26,225.38,1811.0,215.9454,216.0412,215.7443,215.8592,1811.0
2019-07-15 14:50:00,225.27,225.27,225.11,225.21,1500.0,215.7539,215.7539,215.6006,215.6964,1500.0
2019-07-15 14:55:00,225.18,225.36,225.18,225.24,2200.0,215.6677,215.8401,215.6677,215.7251,2200.0
2019-07-15 15:00:00,225.3,225.33,225.15,225.15,2516.0,215.7826,215.8113,215.639,215.639,2516.0
2019-07-15 15:05:00,225.13,225.13,224.94,224.95,2200.0,215.6198,215.6198,215.4378,215.4474,2200.0
2019-07-15 15:10:00,224.91,224.98,224.85,224.97,3460.0,215.4091,215.4761,215.3516,215.4666,3460.0
2019-07-15 15:15:00,224.89,224.89,224.53,224.53,2102.0,215.3899,215.3899,215.0451,215.0451,2102.0
2019-07-15 15:20:00,224.54,224.73,224.54,224.63,2350.0,215.0547,215.2367,215.0547,215.1409,2350.0
2019-07-15 15:25:00,224.63,224.63,224.55,224.56,2500.0,215.1409,215.1409,215.0643,215.0739,2500.0
2019-07-15 15:30:00,224.63,224.67,224.46,224.59,8622.0,215.1409,215.1792,214.9781,215.1026,8622.0
2019-07-15 15:35:00,224.57,224.59,224.33,224.55,4788.0,215.0835,215.1026,214.8536,215.0643,4788.0
2019-07-15 15:40:00,224.56,224.7,224.52,224.55,8026.0,215.0739,215.208,215.0356,215.0643,8026.0
2019-07-15 15:45:00,224.49,224.8,224.39,224.67,9158.0,215.0068,215.3037,214.9111,215.1792,9158.0
2019-07-15 15:50:00,224.65,225.15,224.43,225.12,10974.0,215.1601,215.639,214.9494,215.6102,10974.0
2019-07-15 15:55:00,225.12,225.13,224.54,224.96,22299.0,215.6102,215.6198,215.0547,215.457,22299.0
2019-07-16 09:30:00,225.0,226.48,224.98,226.36,5874.0,215.4953,216.9128,215.4761,216.7978,5874.0
2019-07-16 09:35:00,226.41,226.51,225.93,225.93,2901.0,216.8457,216.9415,216.386,216.386,2901.0
2019-07-16 09:40:00,225.62,226.73,225.6,226.65,2379.0,216.0891,217.1522,216.0699,217.0756,2379.0
2019-07-16 09:45:00,226.7,227.36,226.7,227.05,10559.0,217.1235,217.7556,217.1235,217.4587,10559.0
2019-07-16 09:50:00,226.99,227.33,226.73,226.92,4432.0,217.4012,217.7269,217.1522,217.3342,4432.0
2019-07-16 09:55:00,226.94,227.41,226.9,227.41,4331.0,217.3533,217.8035,217.315,217.8035,4331.0
2019-07-16 10:00:00,227.4,228.5,227.4,228.26,3309.0,217.7939,218.8474,217.7939,218.6176,3309.0
2019-07-16 10:05:00,227.69,228.24,227.68,228.24,625.0,218.0717,218.5984,218.0621,218.5984,625.0
2019-07-16 10:10:00,228.4,229.08,228.4,229.06,2482.0,218.7517,219.4029,218.7517,219.3838,2482.0
2019-07-16 10:15:00,229.06,229.46,228.99,229.16,5037.0,219.3838,219.7669,219.3167,219.4796,5037.0
2019-07-16 10:20:00,229.29,229.7,229.17,229.18,1100.0,219.6041,219.9967,219.4891,219.4987,1100.0
2019-07-16 10:25:00,229.3,229.3,228.88,229.08,1100.0,219.6136,219.6136,219.2114,219.4029,1100.0
2019-07-16 10:30:00,229.22,229.33,228.88,229.11,2000.0,219.537,219.6424,219.2114,219.4317,2000.0
2019-07-16 10:35:00,229.0,229.45,228.95,229.45,1310.0,219.3263,219.7573,219.2784,219.7573,1310.0
2019-07-16 10:40:00,229.45,229.75,229.25,229.3,1900.0,219.7573,220.0446,219.5658,219.6136,1900.0
2019-07-16 10:45:00,229.28,229.43,229.0,229.18,1800.0,219.5945,219.7382,219.3263,219.4987,1800.0
2019-07-16 10:50:00,229.4,229.52,229.13,229.13,3863.0,219.7094,219.8243,219.4508,219.4508,3863.0
2019-07-16 10:55:00,229.14,229.3,229.0,229.15,2300.0,219.4604,219.6136,219.3263,219.47,2300.0
2019-07-16 11:00:00,229.25,229.66,229.14,229.66,2600.0,219.5658,219.9584,219.4604,219.9584,2600.0
2019-07-16 11:05:00,229.75,229.84,229.28,229.28,2025.0,220.0446,220.1308,219.5945,219.5945,2025.0
2019-07-16 11:10:00,229.56,229.56,229.22,229.23,800.0,219.8627,219.8627,219.537,219.5466,800.0
2019-07-16 11:15:00,229.23,229.76,229.23,229.76,1300.0,219.5466,220.0542,219.5466,220.0542,1300.0
2019-07-16 11:20:00,229.73,229.76,229.1,229.1,2325.0,220.0255,220.0542,219.4221,219.4221,2325.0
2019-07-16 11:25:00,229.2,229.52,229.08,229.38,1300.0,219.5179,219.8243,219.4029,219.6903,1300.0
2019-07-16 11:30:00,229.46,229.6,229.28,229.37,1815.0,219.7669,219.901,219.5945,219.6807,1815.0
2019-07-16 11:35:00,229.53,229.66,229.0,229.19,2825.0,219.8339,219.9584,219.3263,219.5083,2825.0
2019-07-16 11:40:00,229.34,229.9,229.34,229.9,600.0,219.652,220.1883,219.652,220.1883,600.0
2019-07-16 11:45:00,229.9,229.9,229.59,229.71,1135.0,220.1883,220.1883,219.8914,220.0063,1135.0
2019-07-16 11:50:00,229.64,230.02,229.64,229.89,1594.0,219.9393,220.3032,219.9393,220.1787,1594.0
2019-07-16 11:55:00,229.97,230.18,229.59,229.6,3000.0,220.2553,220.4565,219.8914,219.901,3000.0
2019-07-16 12:00:00,229.38,229.61,229.37,229.49,900.0,219.6903,219.9105,219.6807,219.7956,900.0
2019-07-16 12:05:00,229.52,229.76,229.5,229.76,1283.0,219.8243,220.0542,219.8052,220.0542,1283.0
2019-07-16 12:10:00,229.63,229.75,229.59,229.59,800.0,219.9297,220.0446,219.8914,219.8914,800.0
2019-07-16 12:15:00,229.58,229.82,229.58,229.75,900.0,219.8818,220.1117,219.8818,220.0446,900.0
2019-07-16 12:20:00,229.81,229.99,229.81,229.9,1300.0,220.1021,220.2745,220.1021,220.1883,1300.0
2019-07-16 12:25:00,229.88,230.11,229.88,229.88,700.0,220.1691,220.3894,220.1691,220.1691,700.0
2019-07-16 12:30:00,229.79,230.05,229.78,230.05,2500.0,220.0829,220.332,220.0734,220.332,2500.0
2019-07-16 12:35:00,230.09,230.23,229.8,229.91,2600.0,220.3703,220.5044,220.0925,220.1979,2600.0
2019-07-16 12:40:00,229.92,230.16,229.92,230.07,836.0,220.2075,220.4373,220.2075,220.3511,836.0
2019-07-16 12:45:00,230.18,230.19,229.99,230.06,1100.0,220.4565,220.466,220.2745,220.3415,1100.0
2019-07-16 12:50:00,230.06,230.07,230.02,230.04,434.0,220.3415,220.3511,220.3032,220.3224,434.0
2019-07-16 12:55:00,230.15,230.3,230.15,230.28,600.0,220.4277,220.5714,220.4277,220.5522,600.0
2019-07-16 13:00:00,230.27,230.53,230.21,230.53,1100.0,220.5427,220.7917,220.4852,220.7917,1100.0
2019-07-16 13:05:00,230.42,230.73,230.42,230.5,1700.0,220.6863,220.9832,220.6863,220.763,1700.0
2019-07-16 13:10:00,230.42,230.8,230.41,230.8,2488.0,220.6863,221.0503,220.6768,221.0503,2488.0
2019-07-16 13:15:00,230.8,231.11,230.8,231.0,7982.0,221.0503,221.3472,221.0503,221.2418,7982.0
2019-07-16 13:20:00,231.08,231.08,230.94,230.95,1200.0,221.3184,221.3184,221.1844,221.1939,1200.0
2019-07-16 13:25:00,231.25,231.25,230.95,231.0,3200.0,221.4813,221.4813,221.1939,221.2418,3200.0
2019-07-16 13:30:00,230.98,231.13,230.78,231.01,1725.0,221.2227,221.3663,221.0311,221.2514,1725.0
2019-07-16 13:35:00,230.93,230.93,230.52,230.52,3000.0,221.1748,221.1748,220.7821,220.7821,3000.0
2019-07-16 13:40:00,230.52,230.94,230.36,230.94,1842.0,220.7821,221.1844,220.6289,221.1844,1842.0
2019-07-16 13:45:00,230.98,231.09,230.96,230.96,700.0,221.2227,221.328,221.2035,221.2035,700.0
2019-07-16 13:50:00,231.07,231.07,230.78,230.86,3250.0,221.3089,221.3089,221.0311,221.1077,3250.0
2019-07-16 13:55:00,230.86,230.9,230.71,230.74,3382.0,221.1077,221.1461,220.9641,220.9928,3382.0
2019-07-16 14:00:00,230.86,230.99,230.66,230.66,3920.0,221.1077,221.2323,220.9162,220.9162,3920.0
2019-07-16 14:05:00,230.68,230.76,230.59,230.63,4100.0,220.9353,221.012,220.8491,220.8875,4100.0
2019-07-16 14:10:00,230.69,230.9,230.68,230.78,1300.0,220.9449,221.1461,220.9353,221.0311,1300.0
2019-07-16 14:15:00,230.86,231.12,230.77,230.89,2469.0,221.1077,221.3568,221.0215,221.1365,2469.0
2019-07-16 14:20:00,230.82,230.87,230.61,230.63,2900.0,221.0694,221.1173,220.8683,220.8875,2900.0
2019-07-16 14:25:00,230.73,230.74,230.26,230.57,2959.0,220.9832,220.9928,220.5331,220.83,2959.0
2019-07-16 14:30:00,230.54,230.54,230.45,230.54,1000.0,220.8013,220.8013,220.7151,220.8013,1000.0
2019-07-16 14:35:00,230.43,230.68,230.41,230.68,2834.0,220.6959,220.9353,220.6768,220.9353,2834.0
2019-07-16 14:40:00,230.68,230.8,230.62,230.72,1500.0,220.9353,221.0503,220.8779,220.9737,1500.0
2019-07-16 14:45:00,230.68,230.78,230.41,230.59,2107.0,220.9353,221.0311,220.6768,220.8491,2107.0
2019-07-16 14:50:00,230.62,230.62,230.51,230.6,1200.0,220.8779,220.8779,220.7725,220.8587,1200.0
2019-07-16 14:55:00,230.51,230.51,230.31,230.31,745.0,220.7725,220.7725,220.581,220.581,745.0
2019-07-16 15:00:00,230.27,230.41,230.15,230.37,1701.0,220.5427,220.6768,220.4277,220.6384,1701.0
2019-07-16 15:05:00,230.4,230.6,230.4,230.6,2500.0,220.6672,220.8587,220.6672,220.8587,2500.0
2019-07-16 15:10:00,230.58,230.72,230.55,230.65,2201.0,220.8396,220.9737,220.8108,220.9066,2201.0
2019-07-16 15:15:00,230.67,230.77,230.42,230.46,4299.0,220.9258,221.0215,220.6863,220.7246,4299.0
2019-07-16 15:20:00,230.41,230.47,230.02,230.32,6732.0,220.6768,220.7342,220.3032,220.5906,6732.0
2019-07-16 15:25:00,230.21,230.29,230.1,230.24,2500.0,220.4852,220.5618,220.3798,220.5139,2500.0
2019-07-16 15:30:00,230.3,230.43,230.12,230.26,5507.0,220.5714,220.6959,220.399,220.5331,5507.0
2019-07-16 15:35:00,230.27,230.31,230.11,230.17,4230.0,220.5427,220.581,220.3894,220.4469,4230.0
2019-07-16 15:40:00,230.15,230.48,230.15,230.48,3120.0,220.4277,220.7438,220.4277,220.7438,3120.0
2019-07-16 15:45:00,230.43,230.45,230.23,230.27,4923.0,220.6959,220.7151,220.5044,220.5427,4923.0
2019-07-16 15:50:00,230.23,230.48,230.06,230.11,8974.0,220.5044,220.7438,220.3415,220.3894,8974.0
2019-07-16 15:55:00,230.15,230.36,230.03,230.09,26001.0,220.4277,220.6289,220.3128,220.3703,26001.0
2019-07-17 09:30:00,230.13,230.35,229.3,229.3,2466.0,220.4086,220.6193,219.6136,219.6136,2466.0
2019-07-17 09:35:00,229.45,229.45,228.63,228.63,400.0,219.7573,219.7573,218.9719,218.9719,400.0
2019-07-17 09:40:00,228.86,229.07,228.81,228.82,2328.0,219.1922,219.3934,219.1443,219.1539,2328.0
2019-07-17 09:45:00,228.8,228.8,228.6,228.6,300.0,219.1348,219.1348,218.9432,218.9432,300.0
2019-07-17 09:50:00,228.61,228.83,228.54,228.79,999.0,218.9528,219.1635,218.8857,219.1252,999.0
2019-07-17 09:55:00,229.53,229.58,228.89,228.89,2300.0,219.8339,219.8818,219.221,219.221,2300.0
2019-07-17 10:00:00,229.02,229.02,228.78,228.82,2310.0,219.3455,219.3455,219.1156,219.1539,2310.0
2019-07-17 10:05:00,228.6,228.67,228.12,228.17,6900.0,218.9432,219.0103,218.4835,218.5314,6900.0
2019-07-17 10:10:00,228.05,228.05,227.67,227.67,2600.0,218.4164,218.4164,218.0525,218.0525,2600.0
2019-07-17 10:15:00,227.56,227.84,227.26,227.26,1100.0,217.9471,218.2153,217.6598,217.6598,1100.0
2019-07-17 10:20:00,227.35,227.5,227.22,227.35,1916.0,217.746,217.8897,217.6215,217.746,1916.0
2019-07-17 10:25:00,227.34,227.5,226.94,227.02,2175.0,217.7364,217.8897,217.3533,217.43,2175.0
2019-07-17 10:30:00,226.73,226.96,226.55,226.66,3550.0,217.1522,217.3725,216.9798,217.0852,3550.0
2019-07-17 10:35:00,226.55,226.8,226.55,226.8,1500.0,216.9798,217.2192,216.9798,217.2192,1500.0
2019-07-17 10:40:00,227.04,227.18,226.72,226.95,2200.0,217.4491,217.5832,217.1426,217.3629,2200.0
2019-07-17 10:45:00,226.87,226.87,226.45,226.74,2915.0,217.2863,217.2863,216.884,217.1618,2915.0
2019-07-17 10:50:00,226.83,227.04,226.8,226.9,1400.0,217.248,217.4491,217.2192,217.315,1400.0
2019-07-17 10:55:00,226.98,227.37,226.91,227.32,1600.0,217.3916,217.7652,217.3246,217.7173,1600.0
2019-07-17 11:00:00,227.81,228.99,227.81,228.84,5900.0,218.1866,219.3167,218.1866,219.1731,5900.0
2019-07-17 11:05:00,228.88,228.89,228.76,228.83,1700.0,219.2114,219.221,219.0965,219.1635,1700.0
2019-07-17 11:10:00,229.0,229.87,229.0,229.87,5928.0,219.3263,220.1596,219.3263,220.1596,5928.0
2019-07-17 11:15:00,229.96,230.55,229.96,230.27,3075.0,220.2458,220.8108,220.2458,220.5427,3075.0
2019-07-17 11:20:00,230.31,230.31,230.13,230.14,860.0,220.581,220.581,220.4086,220.4182,860.0
2019-07-17 11:25:00,230.24,230.29,229.6,229.6,3525.0,220.5139,220.5618,219.901,219.901,3525.0
2019-07-17 11:30:00,229.62,229.85,229.61,229.65,2385.0,219.9201,220.1404,219.9105,219.9489,2385.0
2019-07-17 11:35:00,229.65,230.51,229.63,230.19,4230.0,219.9489,220.7725,219.9297,220.466,4230.0
2019-07-17 11:40:00,230.29,230.36,230.24,230.25,900.0,220.5618,220.6289,220.5139,220.5235,900.0
2019-07-17 11:45:00,230.31,230.5,230.31,230.33,1716.0,220.581,220.763,220.581,220.6001,1716.0
2019-07-17 11:50:00,230.24,230.38,230.18,230.38,1200.0,220.5139,220.648,220.4565,220.648,1200.0
2019-07-17 11:55:00,230.46,230.7,230.28,230.28,900.0,220.7246,220.9545,220.5522,220.5522,900.0
2019-07-17 12:00:00,230.38,230.7,230.38,230.7,3500.0,220.648,220.9545,220.648,220.9545,3500.0
2019-07-17 12:05:00,230.65,230.77,230.51,230.52,1700.0,220.9066,221.0215,220.7725,220.7821,1700.0
2019-07-17 12:10:00,230.51,230.78,230.45,230.78,1917.0,220.7725,221.0311,220.7151,221.0311,1917.0
2019-07-17 12:15:00,230.74,230.94,230.74,230.87,1300.0,220.9928,221.1844,220.9928,221.1173,1300.0
2019-07-17 12:20:00,230.94,231.28,230.94,231.27,2900.0,221.1844,221.51,221.1844,221.5004,2900.0
2019-07-17 12:25:00,231.14,231.24,231.09,231.15,1369.0,221.3759,221.4717,221.328,221.3855,1369.0
2019-07-17 12:30:00,231.04,231.38,231.02,231.02,3316.0,221.2801,221.6058,221.261,221.261,3316.0
2019-07-17 12:35:00,231.11,231.3,231.09,231.18,700.0,221.3472,221.5292,221.328,221.4142,700.0
2019-07-17 12:40:00,231.31,231.31,231.3,231.31,100.0,221.5387,221.5387,221.5292,221.5387,100.0
2019-07-17 12:45:00,231.19,231.19,230.63,230.63,1500.0,221.4238,221.4238,220.8875,220.8875,1500.0
2019-07-17 12:50:00,230.78,230.89,230.7,230.79,900.0,221.0311,221.1365,220.9545,221.0407,900.0
2019-07-17 12:55:00,230.79,230.8,230.67,230.79,700.0,221.0407,221.0503,220.9258,221.0407,700.0
2019-07-17 13:00:00,230.69,230.69,230.64,230.65,600.0,220.9449,220.9449,220.897,220.9066,600.0
2019-07-17 13:05:00,230.75,230.81,230.56,230.62,700.0,221.0024,221.0599,220.8204,220.8779,700.0
2019-07-17 13:10:00,230.64,230.64,230.54,230.63,400.0,220.897,220.897,220.8013,220.8875,400.0
2019-07-17 13:15:00,230.63,230.63,230.37,230.37,819.0,220.8875,220.8875,220.6384,220.6384,819.0
2019-07-17 13:20:00,230.36,230.37,230.03,230.05,2404.0,220.6289,220.6384,220.3128,220.332,2404.0
2019-07-17 13:25:00,230.14,230.14,229.94,229.94,1815.0,220.4182,220.4182,220.2266,220.2266,1815.0
2019-07-17 13:30:00,230.0,230.65,229.8,230.23,8126.0,220.2841,220.9066,220.0925,220.5044,8126.0
2019-07-17 13:35:00,230.25,230.27,230.01,230.06,900.0,220.5235,220.5427,220.2936,220.3415,900.0
2019-07-17 13:40:00,230.06,230.1,229.95,230.1,4198.0,220.3415,220.3798,220.2362,220.3798,4198.0
2019-07-17 13:45:00,230.12,230.17,229.74,229.75,4480.0,220.399,220.4469,220.0351,220.0446,4480.0
2019-07-17 13:50:00,229.64,229.92,229.64,229.72,4100.0,219.9393,220.2075,219.9393,220.0159,4100.0
2019-07-17 13:55:00,229.73,229.99,229.73,229.91,1214.0,220.0255,220.2745,220.0255,220.1979,1214.0
2019-07-17 14:00:00,229.84,229.91,229.11,229.11,4025.0,220.1308,220.1979,219.4317,219.4317,4025.0
2019-07-17 14:05:00,229.09,229.09,228.83,228.83,700.0,219.4125,219.4125,219.1635,219.1635,700.0
2019-07-17 14:10:00,228.93,229.2,228.84,229.03,1600.0,219.2593,219.5179,219.1731,219.355,1600.0
2019-07-17 14:15:00,229.02,229.25,229.02,229.19,1000.0,219.3455,219.5658,219.3455,219.5083,1000.0
2019-07-17 14:20:00,229.21,229.21,228.95,228.95,850.0,219.5274,219.5274,219.2784,219.2784,850.0
2019-07-17 14:25:00,229.09,229.56,229.02,229.56,2500.0,219.4125,219.8627,219.3455,219.8627,2500.0
2019-07-17 14:30:00,229.36,229.45,229.31,229.32,900.0,219.6711,219.7573,219.6232,219.6328,900.0
2019-07-17 14:35:00,229.35,229.35,229.23,229.34,1060.0,219.6615,219.6615,219.5466,219.652,1060.0
2019-07-17 14:40:00,229.33,229.44,229.19,229.29,2099.0,219.6424,219.7477,219.5083,219.6041,2099.0
2019-07-17 14:45:00,229.29,229.47,229.29,229.37,800.0,219.6041,219.7765,219.6041,219.6807,800.0
2019-07-17 14:50:00,229.47,229.47,229.18,229.18,811.0,219.7765,219.7765,219.4987,219.4987,811.0
2019-07-17 14:55:00,229.29,229.44,229.29,229.44,1200.0,219.6041,219.7477,219.6041,219.7477,1200.0
2019-07-17 15:00:00,229.42,229.5,228.88,229.05,2100.0,219.7286,219.8052,219.2114,219.3742,2100.0
2019-07-17 15:05:00,228.84,229.08,228.71,229.05,3500.0,219.1731,219.4029,219.0486,219.3742,3500.0
2019-07-17 15:10:00,229.13,229.25,229.06,229.19,1043.0,219.4508,219.5658,219.3838,219.5083,1043.0
2019-07-17 15:15:00,229.17,229.37,229.15,229.26,3820.0,219.4891,219.6807,219.47,219.5753,3820.0
2019-07-17 15:20:00,229.19,229.32,229.01,229.01,1500.0,219.5083,219.6328,219.3359,219.3359,1500.0
2019-07-17 15:25:00,228.98,228.98,228.72,228.82,1600.0,219.3072,219.3072,219.0581,219.1539,1600.0
2019-07-17 15:30:00,228.77,229.12,228.76,229.12,2345.0,219.106,219.4412,219.0965,219.4412,2345.0
2019-07-17 15:35:00,229.11,229.24,229.09,229.19,2500.0,219.4317,219.5562,219.4125,219.5083,2500.0
2019-07-17 15:40:00,229.25,229.28,229.01,229.01,2520.0,219.5658,219.5945,219.3359,219.3359,2520.0
2019-07-17 15:45:00,229.05,229.05,228.79,228.96,5800.0,219.3742,219.3742,219.1252,219.288,5800.0
2019-07-17 15:50:00,229.01,229.08,228.32,228.41,11589.0,219.3359,219.4029,218.675,218.7612,11589.0
2019-07-17 15:55:00,228.45,228.89,228.4,228.42,13444.0,218.7995,219.221,218.7517,218.7708,13444.0
2019-07-18 09:30:00,227.82,228.8,225.78,225.78,23563.0,218.1962,219.1348,216.2423,216.2423,23563.0
2019-07-18 09:35:00,225.77,226.14,224.76,224.77,14164.0,216.2328,216.5871,215.2654,215.275,14164.0
2019-07-18 09:40:00,224.78,225.11,224.13,224.25,6689.0,215.2846,215.6006,214.662,214.777,6689.0
2019-07-18 09:45:00,224.56,224.8,222.86,223.6,13333.0,215.0739,215.3037,213.4457,214.1544,13333.0
2019-07-18 09:50:00,223.64,224.32,223.52,224.04,2738.0,214.1927,214.844,214.0778,214.5758,2738.0
2019-07-18 09:55:00,224.21,225.31,224.21,224.64,8557.0,214.7387,215.7922,214.7387,215.1505,8557.0
2019-07-18 10:00:00,224.42,225.03,224.15,224.7,12424.0,214.9398,215.524,214.6812,215.208,12424.0
2019-07-18 10:05:00,224.7,224.79,224.5,224.68,3005.0,215.208,215.2942,215.0164,215.1888,3005.0
2019-07-18 10:10:00,224.69,224.95,224.44,224.94,3800.0,215.1984,215.4474,214.9589,215.4378,3800.0
2019-07-18 10:15:00,225.15,225.5,225.05,225.26,8351.0,215.639,215.9742,215.5432,215.7443,8351.0
2019-07-18 10:20:00,225.35,225.87,225.35,225.68,2634.0,215.8305,216.3285,215.8305,216.1466,2634.0
2019-07-18 10:25:00,225.72,225.72,225.42,225.48,2700.0,216.1849,216.1849,215.8975,215.955,2700.0
2019-07-18 10:30:00,225.39,225.54,225.31,225.31,913.0,215.8688,216.0125,215.7922,215.7922,913.0
2019-07-18 10:35:00,225.21,225.21,224.7,224.7,1100.0,215.6964,215.6964,215.208,215.208,1100.0
2019-07-18 10:40:00,224.71,224.89,224.09,224.09,6993.0,215.2175,215.3899,214.6237,214.6237,6993.0
2019-07-18 10:45:00,224.16,224.16,223.6,223.6,2221.0,214.6908,214.6908,214.1544,214.1544,2221.0
2019-07-18 10:50:00,223.59,223.7,223.05,223.5,11340.0,214.1449,214.2502,213.6277,214.0587,11340.0
2019-07-18 10:55:00,223.49,224.08,223.39,224.01,2900.0,214.0491,214.6142,213.9533,214.5471,2900.0
2019-07-18 11:00:00,223.89,224.13,223.82,224.13,1450.0,214.4322,214.662,214.3651,214.662,1450.0
2019-07-18 11:05:00,224.06,224.41,224.05,224.41,1653.0,214.595,214.9302,214.5854,214.9302,1653.0
2019-07-18 11:10:00,224.61,224.79,224.36,224.61,2660.0,215.1218,215.2942,214.8823,215.1218,2660.0
2019-07-18 11:15:00,224.54,224.87,224.54,224.78,700.0,215.0547,215.3708,215.0547,215.2846,700.0
2019-07-18 11:20:00,224.82,224.84,224.44,224.44,600.0,215.3229,215.342,214.9589,214.9589,600.0
2019-07-18 11:25:00,224.49,224.59,224.46,224.52,1300.0,215.0068,215.1026,214.9781,215.0356,1300.0
2019-07-18 11:30:00,224.47,224.47,224.09,224.27,1600.0,214.9877,214.9877,214.6237,214.7961,1600.0
2019-07-18 11:35:00,224.29,224.38,223.93,224.38,1331.0,214.8153,214.9015,214.4705,214.9015,1331.0
2019-07-18 11:40:00,224.3,224.71,224.29,224.69,1400.0,214.8249,215.2175,214.8153,215.1984,1400.0
2019-07-18 11:45:00,224.75,224.78,224.56,224.56,900.0,215.2558,215.2846,215.0739,215.0739,900.0
2019-07-18 11:50:00,224.68,225.05,224.68,224.92,2300.0,215.1888,215.5432,215.1888,215.4187,2300.0
2019-07-18 11:55:00,225.02,225.1,224.85,224.95,1600.0,215.5144,215.5911,215.3516,215.4474,1600.0
2019-07-18 12:00:00,224.92,224.94,224.82,224.91,2100.0,215.4187,215.4378,215.3229,215.4091,2100.0
2019-07-18 12:05:00,224.92,225.0,224.79,224.87,5481.0,215.4187,215.4953,215.2942,215.3708,5481.0
2019-07-18 12:10:00,224.98,224.98,224.78,224.89,1960.0,215.4761,215.4761,215.2846,215.3899,1960.0
2019-07-18 12:15:00,224.92,225.01,224.66,224.74,7300.0,215.4187,215.5049,215.1697,215.2463,7300.0
2019-07-18 12:20:00,224.85,224.95,224.79,224.81,3022.0,215.3516,215.4474,215.2942,215.3133,3022.0
2019-07-18 12:25:00,224.79,224.89,224.79,224.8,500.0,215.2942,215.3899,215.2942,215.3037,500.0
2019-07-18 12:30:00,224.89,224.99,224.84,224.91,4847.0,215.3899,215.4857,215.342,215.4091,4847.0
2019-07-18 12:35:00,224.84,224.96,224.8,224.9,2800.0,215.342,215.457,215.3037,215.3995,2800.0
2019-07-18 12:40:00,224.84,224.84,224.72,224.73,300.0,215.342,215.342,215.2271,215.2367,300.0
2019-07-18 12:45:00,224.55,224.64,224.49,224.64,1300.0,215.0643,215.1505,215.0068,215.1505,1300.0
2019-07-18 12:50:00,224.67,224.67,224.51,224.51,1200.0,215.1792,215.1792,215.026,215.026,1200.0
2019-07-18 12:55:00,224.54,224.94,224.53,224.9,2543.0,215.0547,215.4378,215.0451,215.3995,2543.0
2019-07-18 13:00:00,224.97,225.07,224.72,224.84,3000.0,215.4666,215.5623,215.2271,215.342,3000.0
2019-07-18 13:05:00,224.94,224.98,224.79,224.81,13624.0,215.4378,215.4761,215.2942,215.3133,13624.0
2019-07-18 13:10:00,224.85,225.17,224.84,225.02,5443.0,215.3516,215.6581,215.342,215.5144,5443.0
2019-07-18 13:15:00,225.11,225.11,224.94,224.99,1700.0,215.6006,215.6006,215.4378,215.4857,1700.0
2019-07-18 13:20:00,225.04,225.21,225.04,225.15,1900.0,215.5336,215.6964,215.5336,215.639,1900.0
2019-07-18 13:25:00,225.29,225.3,225.24,225.26,1000.0,215.773,215.7826,215.7251,215.7443,1000.0
2019-07-18 13:30:00,225.24,225.24,225.1,225.1,1072.0,215.7251,215.7251,215.5911,215.5911,1072.0
2019-07-18 13:35:00,225.26,225.3,224.77,224.86,1900.0,215.7443,215.7826,215.275,215.3612,1900.0
2019-07-18 13:40:00,224.94,224.94,224.74,224.76,2500.0,215.4378,215.4378,215.2463,215.2654,2500.0
2019-07-18 13:45:00,224.77,224.84,224.72,224.74,1700.0,215.275,215.342,215.2271,215.2463,1700.0
2019-07-18 13:50:00,224.74,224.85,224.62,224.79,1849.0,215.2463,215.3516,215.1313,215.2942,1849.0
2019-07-18 13:55:00,224.87,225.3,224.87,225.22,1400.0,215.3708,215.7826,215.3708,215.706,1400.0
2019-07-18 14:00:00,225.31,225.35,224.97,225.17,3059.0,215.7922,215.8305,215.4666,215.6581,3059.0
2019-07-18 14:05:00,225.27,225.4,224.98,224.98,2990.0,215.7539,215.8784,215.4761,215.4761,2990.0
2019-07-18 14:10:00,225.05,225.16,224.97,225.05,2007.0,215.5432,215.6485,215.4666,215.5432,2007.0
2019-07-18 14:15:00,225.05,225.3,225.05,225.3,5102.0,215.5432,215.7826,215.5432,215.7826,5102.0
2019-07-18 14:20:00,225.31,225.39,225.18,225.19,4600.0,215.7922,215.8688,215.6677,215.6773,4600.0
2019-07-18 14:25:00,225.18,225.32,225.17,225.31,10417.0,215.6677,215.8018,215.6581,215.7922,10417.0
2019-07-18 14:30:00,225.24,225.48,225.17,225.44,10400.0,215.7251,215.955,215.6581,215.9167,10400.0
2019-07-18 14:35:00,225.47,225.7,225.18,225.18,11545.0,215.9454,216.1657,215.6677,215.6677,11545.0
2019-07-18 14:40:00,225.21,225.51,225.21,225.3,3553.0,215.6964,215.9837,215.6964,215.7826,3553.0
2019-07-18 14:45:00,225.26,225.66,225.26,225.56,1757.0,215.7443,216.1274,215.7443,216.0316,1757.0
2019-07-18 14:50:00,225.56,225.63,225.25,225.5,31617.0,216.0316,216.0987,215.7347,215.9742,31617.0
2019-07-18 14:55:00,225.5,225.69,225.31,225.62,5608.0,215.9742,216.1561,215.7922,216.0891,5608.0
2019-07-18 15:00:00,225.67,225.76,225.45,225.53,6200.0,216.137,216.2232,215.9263,216.0029,6200.0
2019-07-18 15:05:00,225.53,225.59,225.37,225.46,4223.0,216.0029,216.0604,215.8497,215.9359,4223.0
2019-07-18 15:10:00,225.56,225.56,225.36,225.43,3400.0,216.0316,216.0316,215.8401,215.9071,3400.0
2019-07-18 15:15:00,225.42,225.49,225.31,225.37,3740.0,215.8975,215.9646,215.7922,215.8497,3740.0
2019-07-18 15:20:00,225.35,225.45,225.25,225.35,3900.0,215.8305,215.9263,215.7347,215.8305,3900.0
2019-07-18 15:25:00,225.36,225.59,225.35,225.52,5408.0,215.8401,216.0604,215.8305,215.9933,5408.0
2019-07-18 15:30:00,225.47,225.55,225.32,225.39,5246.0,215.9454,216.0221,215.8018,215.8688,5246.0
2019-07-18 15:35:00,225.45,225.54,225.32,225.37,5071.0,215.9263,216.0125,215.8018,215.8497,5071.0
2019-07-18 15:40:00,225.37,225.46,225.3,225.31,33170.0,215.8497,215.9359,215.7826,215.7922,33170.0
2019-07-18 15:45:00,225.32,225.46,225.16,225.46,5868.0,215.8018,215.9359,215.6485,215.9359,5868.0
2019-07-18 15:50:00,225.46,225.54,225.26,225.44,8982.0,215.9359,216.0125,215.7443,215.9167,8982.0
2019-07-18 15:55:00,225.45,225.57,225.15,225.48,23629.0,215.9263,216.0412,215.639,215.955,23629.0
2019-07-19 09:30:00,226.08,226.2,226.08,226.2,11710.0,216.5297,216.6446,216.5297,216.6446,11710.0
2019-07-19 09:35:00,226.71,226.71,226.71,226.71,100.0,217.1331,217.1331,217.1331,217.1331,100.0
2019-07-19 09:40:00,226.33,227.93,226.32,227.5,2044.0,216.7691,218.3015,216.7595,217.8897,2044.0
2019-07-19 09:45:00,227.7,227.84,227.3,227.84,400.0,218.0812,218.2153,217.6981,218.2153,400.0
2019-07-19 09:50:00,227.97,228.58,227.67,227.67,10852.0,218.3398,218.9241,218.0525,218.0525,10852.0
2019-07-19 09:55:00,227.72,227.84,226.71,226.76,2250.0,218.1004,218.2153,217.1331,217.1809,2250.0
2019-07-19 10:00:00,226.73,227.01,226.66,226.86,3025.0,217.1522,217.4204,217.0852,217.2767,3025.0
2019-07-19 10:05:00,226.66,226.66,226.23,226.23,899.0,217.0852,217.0852,216.6733,216.6733,899.0
2019-07-19 10:10:00,226.54,226.72,226.49,226.57,2000.0,216.9702,217.1426,216.9223,216.999,2000.0
2019-07-19 10:15:00,226.73,226.87,226.45,226.64,3289.0,217.1522,217.2863,216.884,217.066,3289.0
2019-07-19 10:20:00,226.72,226.99,226.47,226.62,5926.0,217.1426,217.4012,216.9032,217.0469,5926.0
2019-07-19 10:25:00,226.41,226.53,225.98,226.17,3800.0,216.8457,216.9607,216.4339,216.6159,3800.0
2019-07-19 10:30:00,226.51,226.6,226.45,226.45,700.0,216.9415,217.0277,216.884,216.884,700.0
2019-07-19 10:35:00,226.49,226.66,226.09,226.57,1000.0,216.9223,217.0852,216.5392,216.999,1000.0
2019-07-19 10:40:00,226.23,226.36,225.93,226.24,1494.0,216.6733,216.7978,216.386,216.6829,1494.0
2019-07-19 10:45:00,226.18,226.25,225.74,225.74,1600.0,216.6254,216.6925,216.204,216.204,1600.0
2019-07-19 10:50:00,225.87,225.98,225.55,225.79,2801.0,216.3285,216.4339,216.0221,216.2519,2801.0
2019-07-19 10:55:00,225.63,226.28,225.63,226.28,1100.0,216.0987,216.7212,216.0987,216.7212,1100.0
2019-07-19 11:00:00,226.04,226.13,225.92,225.97,1000.0,216.4914,216.5776,216.3764,216.4243,1000.0
2019-07-19 11:05:00,225.88,226.17,225.88,226.04,1100.0,216.3381,216.6159,216.3381,216.4914,1100.0
2019-07-19 11:10:00,225.95,226.04,225.66,226.04,900.0,216.4052,216.4914,216.1274,216.4914,900.0
2019-07-19 11:15:00,225.89,225.93,225.57,225.87,1951.0,216.3477,216.386,216.0412,216.3285,1951.0
2019-07-19 11:20:00,225.81,226.0,225.63,225.99,8400.0,216.2711,216.453,216.0987,216.4435,8400.0
2019-07-19 11:25:00,225.95,226.02,225.89,225.93,1435.0,216.4052,216.4722,216.3477,216.386,1435.0
2019-07-19 11:30:00,226.03,226.66,226.03,226.32,3450.0,216.4818,217.0852,216.4818,216.7595,3450.0
2019-07-19 11:35:00,226.33,226.43,226.06,226.22,1600.0,216.7691,216.8649,216.5105,216.6638,1600.0
2019-07-19 11:40:00,226.23,226.39,226.22,226.37,1583.0,216.6733,216.8266,216.6638,216.8074,1583.0
2019-07-19 11:45:00,226.37,226.61,226.37,226.61,1400.0,216.8074,217.0373,216.8074,217.0373,1400.0
2019-07-19 11:50:00,226.62,226.73,226.34,226.4,4012.0,217.0469,217.1522,216.7787,216.8361,4012.0
2019-07-19 11:55:00,226.33,226.67,226.31,226.67,2613.0,216.7691,217.0947,216.7499,217.0947,2613.0
2019-07-19 12:00:00,226.67,226.68,226.39,226.39,2300.0,217.0947,217.1043,216.8266,216.8266,2300.0
2019-07-19 12:05:00,226.43,226.51,226.14,226.26,3700.0,216.8649,216.9415,216.5871,216.7021,3700.0
2019-07-19 12:10:00,226.27,226.27,226.07,226.16,1300.0,216.7116,216.7116,216.5201,216.6063,1300.0
2019-07-19 12:15:00,226.06,226.19,225.96,225.96,4600.0,216.5105,216.635,216.4147,216.4147,4600.0
2019-07-19 12:20:00,225.98,226.05,225.6,225.6,1500.0,216.4339,216.5009,216.0699,216.0699,1500.0
2019-07-19 12:25:00,225.6,225.86,225.6,225.8,1100.0,216.0699,216.319,216.0699,216.2615,1100.0
2019-07-19 12:30:00,225.86,226.03,225.74,225.88,2200.0,216.319,216.4818,216.204,216.3381,2200.0
2019-07-19 12:35:00,225.87,225.99,225.83,225.99,800.0,216.3285,216.4435,216.2902,216.4435,800.0
2019-07-19 12:40:00,226.07,226.15,225.88,226.03,3822.0,216.5201,216.5967,216.3381,216.4818,3822.0
2019-07-19 12:45:00,226.04,226.07,225.76,225.8,3300.0,216.4914,216.5201,216.2232,216.2615,3300.0
2019-07-19 12:50:00,225.95,226.01,225.92,226.01,700.0,216.4052,216.4626,216.3764,216.4626,700.0
2019-07-19 12:55:00,225.96,226.02,225.96,226.02,500.0,216.4147,216.4722,216.4147,216.4722,500.0
2019-07-19 13:00:00,225.9,225.9,225.56,225.67,3150.0,216.3573,216.3573,216.0316,216.137,3150.0
2019-07-19 13:05:00,225.63,225.75,225.63,225.75,500.0,216.0987,216.2136,216.0987,216.2136,500.0
2019-07-19 13:10:00,225.7,225.9,225.69,225.86,2108.0,216.1657,216.3573,216.1561,216.319,2108.0
2019-07-19 13:15:00,225.86,225.87,225.76,225.78,995.0,216.319,216.3285,216.2232,216.2423,995.0
2019-07-19 13:20:00,225.9,226.07,225.9,225.91,2000.0,216.3573,216.5201,216.3573,216.3668,2000.0
2019-07-19 13:25:00,225.94,225.95,225.88,225.95,400.0,216.3956,216.4052,216.3381,216.4052,400.0
2019-07-19 13:30:00,225.9,226.05,225.9,225.93,1600.0,216.3573,216.5009,216.3573,216.386,1600.0
2019-07-19 13:35:00,225.82,225.96,225.82,225.96,1500.0,216.2806,216.4147,216.2806,216.4147,1500.0
2019-07-19 13:40:00,225.87,225.9,225.82,225.9,700.0,216.3285,216.3573,216.2806,216.3573,700.0
2019-07-19 13:45:00,225.92,226.02,225.88,225.97,1000.0,216.3764,216.4722,216.3381,216.4243,1000.0
2019-07-19 13:50:00,225.85,226.03,225.8,225.8,2102.0,216.3094,216.4818,216.2615,216.2615,2102.0
2019-07-19 13:55:00,225.81,226.03,225.75,225.88,1711.0,216.2711,216.4818,216.2136,216.3381,1711.0
2019-07-19 14:00:00,225.93,226.03,225.82,226.01,2100.0,216.386,216.4818,216.2806,216.4626,2100.0
2019-07-19 14:05:00,225.93,225.93,225.49,225.56,2700.0,216.386,216.386,215.9646,216.0316,2700.0
2019-07-19 14:10:00,225.23,225.6,225.2,225.35,2911.0,215.7156,216.0699,215.6868,215.8305,2911.0
2019-07-19 14:15:00,225.29,225.32,225.29,225.31,400.0,215.773,215.8018,215.773,215.7922,400.0
2019-07-19 14:20:00,225.37,225.65,225.36,225.47,1739.0,215.8497,216.1178,215.8401,215.9454,1739.0
2019-07-19 14:25:00,225.61,225.71,225.51,225.56,2355.0,216.0795,216.1753,215.9837,216.0316,2355.0
2019-07-19 14:30:00,225.66,225.84,225.45,225.61,3644.0,216.1274,216.2998,215.9263,216.0795,3644.0
2019-07-19 14:35:00,225.63,225.63,225.46,225.52,3798.0,216.0987,216.0987,215.9359,215.9933,3798.0
2019-07-19 14:40:00,225.59,225.62,225.48,225.58,700.0,216.0604,216.0891,215.955,216.0508,700.0
2019-07-19 14:45:00,225.55,225.62,225.5,225.62,700.0,216.0221,216.0891,215.9742,216.0891,700.0
2019-07-19 14:50:00,225.64,225.85,225.63,225.83,712.0,216.1083,216.3094,216.0987,216.2902,712.0
2019-07-19 14:55:00,225.88,226.09,225.82,226.04,2570.0,216.3381,216.5392,216.2806,216.4914,2570.0
2019-07-19 15:00:00,225.95,226.0,225.78,225.78,1300.0,216.4052,216.453,216.2423,216.2423,1300.0
2019-07-19 15:05:00,225.72,225.72,225.64,225.64,600.0,216.1849,216.1849,216.1083,216.1083,600.0
2019-07-19 15:10:00,225.67,225.68,225.25,225.38,5200.0,216.137,216.1466,215.7347,215.8592,5200.0
2019-07-19 15:15:00,225.37,225.66,225.37,225.66,1000.0,215.8497,216.1274,215.8497,216.1274,1000.0
2019-07-19 15:20:00,225.64,225.64,225.2,225.37,4017.0,216.1083,216.1083,215.6868,215.8497,4017.0
2019-07-19 15:25:00,225.51,225.66,225.43,225.44,4000.0,215.9837,216.1274,215.9071,215.9167,4000.0
2019-07-19 15:30:00,225.54,225.65,225.31,225.51,2598.0,216.0125,216.1178,215.7922,215.9837,2598.0
2019-07-19 15:35:00,225.53,225.67,225.45,225.58,4500.0,216.0029,216.137,215.9263,216.0508,4500.0
2019-07-19 15:40:00,225.55,225.63,225.41,225.6,6713.0,216.0221,216.0987,215.888,216.0699,6713.0
2019-07-19 15:45:00,225.62,225.62,224.87,224.89,4851.0,216.0891,216.0891,215.3708,215.3899,4851.0
2019-07-19 15:50:00,224.78,224.97,224.53,224.53,9288.0,215.2846,215.4666,215.0451,215.0451,9288.0
2019-07-19 15:55:00,224.56,224.6,224.21,224.32,32010.0,215.0739,215.1122,214.7387,214.844,32010.0
2019-07-22 09:30:00,223.48,225.11,223.34,223.56,7296.0,214.0395,215.6006,213.9054,214.1161,7296.0
2019-07-22 09:35:00,223.45,223.75,223.19,223.75,1400.0,214.0108,214.2981,213.7617,214.2981,1400.0
2019-07-22 09:40:00,223.32,223.6,223.14,223.38,2401.0,213.8863,214.1544,213.7139,213.9437,2401.0
2019-07-22 09:45:00,223.64,224.3,223.62,224.3,1101.0,214.1927,214.8249,214.1736,214.8249,1101.0
2019-07-22 09:50:00,224.39,224.47,224.03,224.25,3200.0,214.9111,214.9877,214.5663,214.777,3200.0
2019-07-22 09:55:00,224.33,224.69,224.33,224.69,2215.0,214.8536,215.1984,214.8536,215.1984,2215.0
2019-07-22 10:00:00,224.84,225.31,224.83,224.9,5318.0,215.342,215.7922,215.3325,215.3995,5318.0
2019-07-22 10:05:00,224.9,225.69,224.89,225.69,3600.0,215.3995,216.1561,215.3899,216.1561,3600.0
2019-07-22 10:10:00,225.76,225.84,224.6,224.63,2700.0,216.2232,216.2998,215.1122,215.1409,2700.0
2019-07-22 10:15:00,224.96,225.05,224.8,224.83,1300.0,215.457,215.5432,215.3037,215.3325,1300.0
2019-07-22 10:20:00,224.88,224.96,224.43,224.43,1600.0,215.3804,215.457,214.9494,214.9494,1600.0
2019-07-22 10:25:00,224.55,224.86,224.49,224.64,2300.0,215.0643,215.3612,215.0068,215.1505,2300.0
2019-07-22 10:30:00,224.69,224.83,224.3,224.3,1500.0,215.1984,215.3325,214.8249,214.8249,1500.0
2019-07-22 10:35:00,224.34,224.34,224.0,224.14,1004.0,214.8632,214.8632,214.5375,214.6716,1004.0
2019-07-22 10:40:00,223.92,223.92,223.25,223.44,1600.0,214.4609,214.4609,213.8192,214.0012,1600.0
2019-07-22 10:45:00,223.6,223.62,223.37,223.37,1800.0,214.1544,214.1736,213.9341,213.9341,1800.0
2019-07-22 10:50:00,223.53,224.15,223.53,224.03,1463.0,214.0874,214.6812,214.0874,214.5663,1463.0
2019-07-22 10:55:00,223.92,224.0,223.39,223.39,1800.0,214.4609,214.5375,213.9533,213.9533,1800.0
2019-07-22 11:00:00,223.19,223.29,223.09,223.09,700.0,213.7617,213.8575,213.666,213.666,700.0
2019-07-22 11:05:00,223.04,223.46,223.04,223.08,2635.0,213.6181,214.0203,213.6181,213.6564,2635.0
2019-07-22 11:10:00,223.09,223.39,222.97,223.15,2168.0,213.666,213.9533,213.551,213.7234,2168.0
2019-07-22 11:15:00,223.12,223.14,222.99,223.02,2116.0,213.6947,213.7139,213.5702,213.5989,2116.0
2019-07-22 11:20:00,223.02,223.02,222.78,222.94,1993.0,213.5989,213.5989,213.3691,213.5223,1993.0
2019-07-22 11:25:00,222.94,223.21,222.94,223.19,800.0,213.5223,213.7809,213.5223,213.7617,800.0
2019-07-22 11:30:00,223.09,223.09,222.56,222.56,900.0,213.666,213.666,213.1584,213.1584,900.0
2019-07-22 11:35:00,222.58,223.06,222.57,223.05,2100.0,213.1775,213.6372,213.1679,213.6277,2100.0
2019-07-22 11:40:00,223.07,223.51,222.9,223.51,2420.0,213.6468,214.0682,213.484,214.0682,2420.0
2019-07-22 11:45:00,223.46,223.49,223.23,223.44,1927.0,214.0203,214.0491,213.8001,214.0012,1927.0
2019-07-22 11:50:00,223.45,223.48,223.42,223.42,600.0,214.0108,214.0395,213.982,213.982,600.0
2019-07-22 11:55:00,223.22,223.22,222.96,222.96,400.0,213.7905,213.7905,213.5415,213.5415,400.0
2019-07-22 12:00:00,222.91,223.17,222.91,222.94,1900.0,213.4936,213.7426,213.4936,213.5223,1900.0
2019-07-22 12:05:00,222.91,222.92,222.76,222.84,733.0,213.4936,213.5032,213.3499,213.4265,733.0
2019-07-22 12:10:00,222.81,222.89,222.73,222.89,800.0,213.3978,213.4744,213.3212,213.4744,800.0
2019-07-22 12:15:00,222.88,223.33,222.88,223.29,3200.0,213.4648,213.8958,213.4648,213.8575,3200.0
2019-07-22 12:20:00,223.22,223.25,223.16,223.16,500.0,213.7905,213.8192,213.733,213.733,500.0
2019-07-22 12:25:00,223.24,223.47,223.24,223.47,600.0,213.8096,214.0299,213.8096,214.0299,600.0
2019-07-22 12:30:00,223.41,223.41,223.33,223.34,500.0,213.9725,213.9725,213.8958,213.9054,500.0
2019-07-22 12:35:00,223.26,223.33,223.08,223.08,1581.0,213.8288,213.8958,213.6564,213.6564,1581.0
2019-07-22 12:40:00,223.08,223.23,222.96,223.23,800.0,213.6564,213.8001,213.5415,213.8001,800.0
2019-07-22 12:45:00,223.25,223.27,223.2,223.2,300.0,213.8192,213.8384,213.7713,213.7713,300.0
2019-07-22 12:50:00,223.28,223.28,223.07,223.2,2400.0,213.8479,213.8479,213.6468,213.7713,2400.0
2019-07-22 12:55:00,223.17,223.24,223.12,223.24,1000.0,213.7426,213.8096,213.6947,213.8096,1000.0
2019-07-22 13:00:00,223.25,223.75,223.21,223.65,1404.0,213.8192,214.2981,213.7809,214.2023,1404.0
2019-07-22 13:05:00,223.69,223.98,223.58,223.95,3500.0,214.2406,214.5184,214.1353,214.4896,3500.0
2019-07-22 13:10:00,224.01,224.5,223.97,224.45,1890.0,214.5471,215.0164,214.5088,214.9685,1890.0
2019-07-22 13:15:00,224.41,224.41,223.93,223.93,2698.0,214.9302,214.9302,214.4705,214.4705,2698.0
2019-07-22 13:20:00,223.88,223.92,223.7,223.79,1604.0,214.4226,214.4609,214.2502,214.3364,1604.0
2019-07-22 13:25:00,223.87,223.98,223.85,223.9,1517.0,214.413,214.5184,214.3939,214.4418,1517.0
2019-07-22 13:30:00,223.98,224.02,223.78,223.78,1900.0,214.5184,214.5567,214.3268,214.3268,1900.0
2019-07-22 13:35:00,223.93,224.03,223.78,223.78,1410.0,214.4705,214.5663,214.3268,214.3268,1410.0
2019-07-22 13:40:00,223.72,223.72,223.53,223.53,930.0,214.2694,214.2694,214.0874,214.0874,930.0
2019-07-22 13:45:00,223.53,223.53,223.47,223.47,400.0,214.0874,214.0874,214.0299,214.0299,400.0
2019-07-22 13:50:00,223.5,223.68,223.5,223.65,1002.0,214.0587,214.231,214.0587,214.2023,1002.0
2019-07-22 13:55:00,223.58,223.61,223.46,223.47,1128.0,214.1353,214.164,214.0203,214.0299,1128.0
2019-07-22 14:00:00,223.45,223.51,223.38,223.38,1321.0,214.0108,214.0682,213.9437,213.9437,1321.0
2019-07-22 14:05:00,223.39,223.4,223.11,223.12,1200.0,213.9533,213.9629,213.6851,213.6947,1200.0
2019-07-22 14:10:00,223.11,223.14,222.93,223.06,2352.0,213.6851,213.7139,213.5127,213.6372,2352.0
2019-07-22 14:15:00,223.03,223.32,223.02,223.02,1894.0,213.6085,213.8863,213.5989,213.5989,1894.0
2019-07-22 14:20:00,223.08,223.16,222.7,222.76,2696.0,213.6564,213.733,213.2924,213.3499,2696.0
2019-07-22 14:25:00,222.7,222.7,222.57,222.66,1325.0,213.2924,213.2924,213.1679,213.2541,1325.0
2019-07-22 14:30:00,222.63,222.63,222.37,222.47,2769.0,213.2254,213.2254,212.9764,213.0722,2769.0
2019-07-22 14:35:00,222.45,222.46,222.38,222.46,400.0,213.053,213.0626,212.986,213.0626,400.0
2019-07-22 14:40:00,222.46,222.58,222.43,222.52,2306.0,213.0626,213.1775,213.0339,213.1201,2306.0
2019-07-22 14:45:00,222.53,222.53,222.23,222.29,900.0,213.1296,213.1296,212.8423,212.8998,900.0
2019-07-22 14:50:00,222.31,222.44,222.3,222.31,2042.0,212.9189,213.0434,212.9093,212.9189,2042.0
2019-07-22 14:55:00,222.36,222.55,222.33,222.53,2321.0,212.9668,213.1488,212.9381,213.1296,2321.0
2019-07-22 15:00:00,222.52,222.56,222.19,222.2,8006.0,213.1201,213.1584,212.804,212.8136,8006.0
2019-07-22 15:05:00,222.24,222.3,222.16,222.22,5424.0,212.8519,212.9093,212.7753,212.8327,5424.0
2019-07-22 15:10:00,222.21,222.22,222.01,222.08,4231.0,212.8231,212.8327,212.6316,212.6986,4231.0
2019-07-22 15:15:00,222.15,222.36,221.97,222.19,5853.0,212.7657,212.9668,212.5933,212.804,5853.0
2019-07-22 15:20:00,222.12,222.21,221.92,221.97,3315.0,212.7369,212.8231,212.5454,212.5933,3315.0
2019-07-22 15:25:00,221.98,222.25,221.98,222.25,2928.0,212.6029,212.8615,212.6029,212.8615,2928.0
2019-07-22 15:30:00,222.26,222.28,221.86,221.88,8301.0,212.871,212.8902,212.4879,212.5071,8301.0
2019-07-22 15:35:00,221.89,221.98,221.6,221.74,7694.0,212.5167,212.6029,212.2389,212.373,7694.0
2019-07-22 15:40:00,221.72,221.9,221.65,221.8,5700.0,212.3538,212.5262,212.2868,212.4305,5700.0
2019-07-22 15:45:00,221.83,221.9,221.6,221.6,10293.0,212.4592,212.5262,212.2389,212.2389,10293.0
2019-07-22 15:50:00,221.56,221.68,220.91,220.91,23696.0,212.2006,212.3155,211.5781,211.5781,23696.0
2019-07-22 15:55:00,220.93,221.13,220.61,221.13,66374.0,211.5972,211.7888,211.2907,211.7888,66374.0
2019-07-23 09:30:00,222.9,224.59,222.68,224.59,4219.0,213.484,215.1026,213.2733,215.1026,4219.0
2019-07-23 09:35:00,223.85,224.38,222.68,222.68,2217.0,214.3939,214.9015,213.2733,213.2733,2217.0
2019-07-23 09:40:00,223.01,223.45,222.9,223.02,3806.0,213.5894,214.0108,213.484,213.5989,3806.0
2019-07-23 09:45:00,223.24,223.64,222.87,223.64,2700.0,213.8096,214.1927,213.4553,214.1927,2700.0
2019-07-23 09:50:00,223.96,224.9,223.96,224.7,2061.0,214.4992,215.3995,214.4992,215.208,2061.0
2019-07-23 09:55:00,224.5,224.98,224.49,224.92,1600.0,215.0164,215.4761,215.0068,215.4187,1600.0
2019-07-23 10:00:00,224.9,225.01,224.05,224.06,4117.0,215.3995,215.5049,214.5854,214.595,4117.0
2019-07-23 10:05:00,224.06,224.34,223.92,224.06,5385.0,214.595,214.8632,214.4609,214.595,5385.0
2019-07-23 10:10:00,223.77,223.77,223.51,223.62,2236.0,214.3172,214.3172,214.0682,214.1736,2236.0
2019-07-23 10:15:00,223.75,223.93,222.33,222.67,4920.0,214.2981,214.4705,212.9381,213.2637,4920.0
2019-07-23 10:20:00,222.48,223.29,222.47,223.0,4356.0,213.0817,213.8575,213.0722,213.5798,4356.0
2019-07-23 10:25:00,223.12,223.18,222.83,223.09,1200.0,213.6947,213.7522,213.417,213.666,1200.0
2019-07-23 10:30:00,223.09,223.19,222.68,222.74,10137.0,213.666,213.7617,213.2733,213.3308,10137.0
2019-07-23 10:35:00,222.69,223.09,222.63,222.74,6729.0,213.2829,213.666,213.2254,213.3308,6729.0
2019-07-23 10:40:00,222.67,222.77,222.16,222.33,2100.0,213.2637,213.3595,212.7753,212.9381,2100.0
2019-07-23 10:45:00,222.26,222.26,222.03,222.03,1900.0,212.871,212.871,212.6507,212.6507,1900.0
2019-07-23 10:50:00,221.85,222.02,221.54,221.55,3109.0,212.4784,212.6412,212.1814,212.191,3109.0
2019-07-23 10:55:00,221.63,222.1,221.54,221.63,4200.0,212.2676,212.7178,212.1814,212.2676,4200.0
2019-07-23 11:00:00,221.75,221.95,221.69,221.81,2811.0,212.3826,212.5741,212.3251,212.44,2811.0
2019-07-23 11:05:00,221.8,221.83,221.64,221.76,2509.0,212.4305,212.4592,212.2772,212.3922,2509.0
2019-07-23 11:10:00,221.83,222.17,221.83,222.08,6428.0,212.4592,212.7848,212.4592,212.6986,6428.0
2019-07-23 11:15:00,222.09,222.19,222.09,222.11,2100.0,212.7082,212.804,212.7082,212.7274,2100.0
2019-07-23 11:20:00,222.17,222.18,221.97,221.97,1600.0,212.7848,212.7944,212.5933,212.5933,1600.0
2019-07-23 11:25:00,221.88,221.93,221.77,221.78,2200.0,212.5071,212.555,212.4017,212.4113,2200.0
2019-07-23 11:30:00,221.81,222.14,221.72,222.09,2021.0,212.44,212.7561,212.3538,212.7082,2021.0
2019-07-23 11:35:00,222.13,222.26,221.85,222.16,9133.0,212.7465,212.871,212.4784,212.7753,9133.0
2019-07-23 11:40:00,222.2,222.34,222.03,222.11,13150.0,212.8136,212.9477,212.6507,212.7274,13150.0
2019-07-23 11:45:00,222.09,222.25,221.96,222.12,4679.0,212.7082,212.8615,212.5837,212.7369,4679.0
2019-07-23 11:50:00,222.2,222.2,222.01,222.09,5518.0,212.8136,212.8136,212.6316,212.7082,5518.0
2019-07-23 11:55:00,222.14,222.32,222.05,222.07,8735.0,212.7561,212.9285,212.6699,212.6891,8735.0
2019-07-23 12:00:00,222.15,222.18,221.59,221.59,3911.0,212.7657,212.7944,212.2293,212.2293,3911.0
2019-07-23 12:05:00,221.63,222.11,221.63,222.04,4174.0,212.2676,212.7274,212.2676,212.6603,4174.0
2019-07-23 12:10:00,222.1,222.41,221.99,222.33,2472.0,212.7178,213.0147,212.6124,212.9381,2472.0
2019-07-23 12:15:00,222.34,222.72,222.34,222.72,754.0,212.9477,213.3116,212.9477,213.3116,754.0
2019-07-23 12:20:00,222.72,222.88,222.65,222.84,1500.0,213.3116,213.4648,213.2446,213.4265,1500.0
2019-07-23 12:25:00,222.84,223.3,222.84,223.13,13986.0,213.4265,213.8671,213.4265,213.7043,13986.0
2019-07-23 12:30:00,223.09,223.55,223.08,223.45,12913.0,213.666,214.1065,213.6564,214.0108,12913.0
2019-07-23 12:35:00,223.27,223.58,223.1,223.1,12549.0,213.8384,214.1353,213.6755,213.6755,12549.0
2019-07-23 12:40:00,223.01,223.1,222.93,223.1,500.0,213.5894,213.6755,213.5127,213.6755,500.0
2019-07-23 12:45:00,223.26,223.38,223.26,223.37,4313.0,213.8288,213.9437,213.8288,213.9341,4313.0
2019-07-23 12:50:00,223.42,223.54,223.28,223.54,5619.0,213.982,214.097,213.8479,214.097,5619.0
2019-07-23 12:55:00,223.62,223.62,223.07,223.26,2866.0,214.1736,214.1736,213.6468,213.8288,2866.0
2019-07-23 13:00:00,223.35,223.39,223.35,223.39,300.0,213.915,213.9533,213.915,213.9533,300.0
2019-07-23 13:05:00,223.47,223.47,223.05,223.05,2225.0,214.0299,214.0299,213.6277,213.6277,2225.0
2019-07-23 13:10:00,223.11,223.11,222.92,222.92,600.0,213.6851,213.6851,213.5032,213.5032,600.0
2019-07-23 13:15:00,222.93,223.17,222.92,223.1,700.0,213.5127,213.7426,213.5032,213.6755,700.0
2019-07-23 13:20:00,223.18,223.27,223.15,223.15,1301.0,213.7522,213.8384,213.7234,213.7234,1301.0
2019-07-23 13:25:00,223.01,223.01,222.81,222.82,1250.0,213.5894,213.5894,213.3978,213.4074,1250.0
2019-07-23 13:30:00,222.87,223.13,222.87,223.13,800.0,213.4553,213.7043,213.4553,213.7043,800.0
2019-07-23 13:35:00,223.12,223.22,223.02,223.11,1145.0,213.6947,213.7905,213.5989,213.6851,1145.0
2019-07-23 13:40:00,223.09,223.74,223.09,223.44,2988.0,213.666,214.2885,213.666,214.0012,2988.0
2019-07-23 13:45:00,223.46,223.59,223.46,223.59,200.0,214.0203,214.1449,214.0203,214.1449,200.0
2019-07-23 13:50:00,223.55,223.73,223.55,223.65,400.0,214.1065,214.2789,214.1065,214.2023,400.0
2019-07-23 13:55:00,223.68,224.06,223.68,224.06,1800.0,214.231,214.595,214.231,214.595,1800.0
2019-07-23 14:00:00,224.06,224.06,223.69,223.79,2810.0,214.595,214.595,214.2406,214.3364,2810.0
2019-07-23 14:05:00,223.84,223.94,223.82,223.82,600.0,214.3843,214.4801,214.3651,214.3651,600.0
2019-07-23 14:10:00,223.87,223.9,223.86,223.87,400.0,214.413,214.4418,214.4034,214.413,400.0
2019-07-23 14:15:00,223.9,224.08,223.9,223.96,900.0,214.4418,214.6142,214.4418,214.4992,900.0
2019-07-23 14:20:00,223.9,224.0,223.66,223.7,2400.0,214.4418,214.5375,214.2119,214.2502,2400.0
2019-07-23 14:25:00,223.63,223.79,223.63,223.79,1500.0,214.1832,214.3364,214.1832,214.3364,1500.0
2019-07-23 14:30:00,223.79,223.86,223.72,223.73,2500.0,214.3364,214.4034,214.2694,214.2789,2500.0
2019-07-23 14:35:00,223.69,223.76,223.49,223.5,2200.0,214.2406,214.3077,214.0491,214.0587,2200.0
2019-07-23 14:40:00,223.52,223.66,223.52,223.66,2057.0,214.0778,214.2119,214.0778,214.2119,2057.0
2019-07-23 14:45:00,223.63,223.82,223.56,223.56,2711.0,214.1832,214.3651,214.1161,214.1161,2711.0
2019-07-23 14:50:00,223.58,223.6,223.54,223.59,700.0,214.1353,214.1544,214.097,214.1449,700.0
2019-07-23 14:55:00,223.73,223.73,223.59,223.6,2100.0,214.2789,214.2789,214.1449,214.1544,2100.0
2019-07-23 15:00:00,223.63,223.67,223.52,223.58,5800.0,214.1832,214.2215,214.0778,214.1353,5800.0
2019-07-23 15:05:00,223.6,223.8,223.53,223.61,4300.0,214.1544,214.346,214.0874,214.164,4300.0
2019-07-23 15:10:00,223.65,223.75,223.55,223.75,2000.0,214.2023,214.2981,214.1065,214.2981,2000.0
2019-07-23 15:15:00,223.76,223.94,223.75,223.77,3200.0,214.3077,214.4801,214.2981,214.3172,3200.0
2019-07-23 15:20:00,223.82,223.9,223.59,223.59,3585.0,214.3651,214.4418,214.1449,214.1449,3585.0
2019-07-23 15:25:00,223.55,223.61,223.29,223.39,3401.0,214.1065,214.164,213.8575,213.9533,3401.0
2019-07-23 15:30:00,223.46,223.59,223.38,223.57,5300.0,214.0203,214.1449,213.9437,214.1257,5300.0
2019-07-23 15:35:00,223.53,223.82,223.53,223.75,4624.0,214.0874,214.3651,214.0874,214.2981,4624.0
2019-07-23 15:40:00,223.81,223.89,223.57,223.61,14158.0,214.3556,214.4322,214.1257,214.164,14158.0
2019-07-23 15:45:00,223.62,223.82,223.44,223.54,10935.0,214.1736,214.3651,214.0012,214.097,10935.0
2019-07-23 15:50:00,223.54,223.57,223.02,223.16,23334.0,214.097,214.1257,213.5989,213.733,23334.0
2019-07-23 15:55:00,223.21,223.56,222.66,223.54,40432.0,213.7809,214.1161,213.2541,214.097,40432.0
2019-07-24 09:30:00,222.72,223.14,222.41,223.14,2925.0,213.3116,213.7139,213.0147,213.7139,2925.0
2019-07-24 09:35:00,223.18,223.97,222.73,223.2,921.0,213.7522,214.5088,213.3212,213.7713,921.0
2019-07-24 09:40:00,223.19,223.98,222.57,223.98,28500.0,213.7617,214.5184,213.1679,214.5184,28500.0
2019-07-24 09:45:00,224.37,225.5,224.36,224.76,3802.0,214.8919,215.9742,214.8823,215.2654,3802.0
2019-07-24 09:50:00,224.79,224.8,223.98,223.98,2117.0,215.2942,215.3037,214.5184,214.5184,2117.0
2019-07-24 09:55:00,224.03,224.03,223.13,223.69,4329.0,214.5663,214.5663,213.7043,214.2406,4329.0
2019-07-24 10:00:00,223.69,223.99,223.25,223.99,6146.0,214.2406,214.528,213.8192,214.528,6146.0
2019-07-24 10:05:00,223.93,224.04,223.33,223.66,1303.0,214.4705,214.5758,213.8958,214.2119,1303.0
2019-07-24 10:10:00,223.87,224.07,223.64,223.83,6278.0,214.413,214.6046,214.1927,214.3747,6278.0
2019-07-24 10:15:00,223.85,223.85,223.24,223.5,1177.0,214.3939,214.3939,213.8096,214.0587,1177.0
2019-07-24 10:20:00,223.54,223.56,222.87,222.87,1620.0,214.097,214.1161,213.4553,213.4553,1620.0
2019-07-24 10:25:00,222.71,222.74,222.23,222.23,1209.0,213.302,213.3308,212.8423,212.8423,1209.0
2019-07-24 10:30:00,222.23,222.82,222.23,222.51,3602.0,212.8423,213.4074,212.8423,213.1105,3602.0
2019-07-24 10:35:00,222.6,222.72,222.47,222.72,2396.0,213.1967,213.3116,213.0722,213.3116,2396.0
2019-07-24 10:40:00,222.75,223.02,222.71,222.88,3100.0,213.3403,213.5989,213.302,213.4648,3100.0
2019-07-24 10:45:00,222.95,223.02,222.7,222.7,1204.0,213.5319,213.5989,213.2924,213.2924,1204.0
2019-07-24 10:50:00,222.68,222.9,222.68,222.7,1900.0,213.2733,213.484,213.2733,213.2924,1900.0
2019-07-24 10:55:00,222.66,223.17,222.65,223.04,2848.0,213.2541,213.7426,213.2446,213.6181,2848.0
2019-07-24 11:00:00,223.05,223.14,222.86,223.02,1332.0,213.6277,213.7139,213.4457,213.5989,1332.0
2019-07-24 11:05:00,223.01,223.04,222.83,223.04,1820.0,213.5894,213.6181,213.417,213.6181,1820.0
2019-07-24 11:10:00,222.99,222.99,222.62,222.76,1492.0,213.5702,213.5702,213.2158,213.3499,1492.0
2019-07-24 11:15:00,223.0,223.61,222.98,223.61,2318.0,213.5798,214.164,213.5606,214.164,2318.0
2019-07-24 11:20:00,223.74,224.04,223.71,223.87,2700.0,214.2885,214.5758,214.2598,214.413,2700.0
2019-07-24 11:25:00,223.87,224.07,223.87,223.9,3254.0,214.413,214.6046,214.413,214.4418,3254.0
2019-07-24 11:30:00,223.77,223.85,223.54,223.6,3600.0,214.3172,214.3939,214.097,214.1544,3600.0
2019-07-24 11:35:00,223.73,223.84,223.56,223.77,3764.0,214.2789,214.3843,214.1161,214.3172,3764.0
2019-07-24 11:40:00,223.82,223.92,223.82,223.82,800.0,214.3651,214.4609,214.3651,214.3651,800.0
2019-07-24 11:45:00,223.91,223.95,223.78,223.81,1800.0,214.4513,214.4896,214.3268,214.3556,1800.0
2019-07-24 11:50:00,223.77,223.89,223.65,223.86,2016.0,214.3172,214.4322,214.2023,214.4034,2016.0
2019-07-24 11:55:00,223.78,223.78,223.51,223.51,400.0,214.3268,214.3268,214.0682,214.0682,400.0
2019-07-24 12:00:00,223.46,223.77,223.46,223.77,2945.0,214.0203,214.3172,214.0203,214.3172,2945.0
2019-07-24 12:05:00,223.78,223.84,223.6,223.69,3726.0,214.3268,214.3843,214.1544,214.2406,3726.0
2019-07-24 12:10:00,223.66,223.84,223.58,223.84,4300.0,214.2119,214.3843,214.1353,214.3843,4300.0
2019-07-24 12:15:00,223.87,223.98,223.8,223.97,3900.0,214.413,214.5184,214.346,214.5088,3900.0
2019-07-24 12:20:00,223.99,224.07,223.91,224.07,3280.0,214.528,214.6046,214.4513,214.6046,3280.0
2019-07-24 12:25:00,224.01,224.15,223.59,223.59,4425.0,214.5471,214.6812,214.1449,214.1449,4425.0
2019-07-24 12:30:00,223.48,223.66,223.47,223.58,1763.0,214.0395,214.2119,214.0299,214.1353,1763.0
2019-07-24 12:35:00,223.58,224.06,223.58,224.0,40135.0,214.1353,214.595,214.1353,214.5375,40135.0
2019-07-24 12:40:00,224.04,224.2,224.0,224.2,4100.0,214.5758,214.7291,214.5375,214.7291,4100.0
2019-07-24 12:45:00,224.21,224.35,224.2,224.3,2000.0,214.7387,214.8727,214.7291,214.8249,2000.0
2019-07-24 12:50:00,224.3,224.38,224.22,224.25,1918.0,214.8249,214.9015,214.7482,214.777,1918.0
2019-07-24 12:55:00,224.26,224.26,223.98,224.15,3721.0,214.7865,214.7865,214.5184,214.6812,3721.0
2019-07-24 13:00:00,224.09,224.09,224.01,224.08,600.0,214.6237,214.6237,214.5471,214.6142,600.0
2019-07-24 13:05:00,224.03,224.26,224.0,224.26,3183.0,214.5663,214.7865,214.5375,214.7865,3183.0
2019-07-24 13:10:00,224.2,224.21,224.13,224.13,900.0,214.7291,214.7387,214.662,214.662,900.0
2019-07-24 13:15:00,224.17,224.17,224.12,224.12,518.0,214.7003,214.7003,214.6525,214.6525,518.0
2019-07-24 13:20:00,224.15,224.18,224.1,224.16,1472.0,214.6812,214.7099,214.6333,214.6908,1472.0
2019-07-24 13:25:00,224.11,224.3,224.11,224.22,2782.0,214.6429,214.8249,214.6429,214.7482,2782.0
2019-07-24 13:30:00,224.13,224.13,224.01,224.03,1325.0,214.662,214.662,214.5471,214.5663,1325.0
2019-07-24 13:35:00,224.04,224.22,224.03,224.16,2200.0,214.5758,214.7482,214.5663,214.6908,2200.0
2019-07-24 13:40:00,224.19,224.39,224.18,224.39,2200.0,214.7195,214.9111,214.7099,214.9111,2200.0
2019-07-24 13:45:00,224.34,224.66,224.25,224.66,2100.0,214.8632,215.1697,214.777,215.1697,2100.0
2019-07-24 13:50:00,224.69,224.79,224.69,224.76,500.0,215.1984,215.2942,215.1984,215.2654,500.0
2019-07-24 13:55:00,224.77,224.87,224.76,224.83,1900.0,215.275,215.3708,215.2654,215.3325,1900.0
2019-07-24 14:00:00,224.83,225.12,224.83,225.12,2601.0,215.3325,215.6102,215.3325,215.6102,2601.0
2019-07-24 14:05:00,225.05,225.05,224.67,224.93,4360.0,215.5432,215.5432,215.1792,215.4282,4360.0
2019-07-24 14:10:00,225.0,225.19,225.0,225.08,2336.0,215.4953,215.6773,215.4953,215.5719,2336.0
2019-07-24 14:15:00,225.12,225.49,225.1,225.43,2798.0,215.6102,215.9646,215.5911,215.9071,2798.0
2019-07-24 14:20:00,225.36,225.43,225.33,225.36,1300.0,215.8401,215.9071,215.8113,215.8401,1300.0
2019-07-24 14:25:00,225.44,225.44,225.08,225.12,5300.0,215.9167,215.9167,215.5719,215.6102,5300.0
2019-07-24 14:30:00,225.12,225.24,224.98,224.99,2400.0,215.6102,215.7251,215.4761,215.4857,2400.0
2019-07-24 14:35:00,224.8,224.86,224.69,224.69,2639.0,215.3037,215.3612,215.1984,215.1984,2639.0
2019-07-24 14:40:00,224.69,224.77,224.32,224.62,4615.0,215.1984,215.275,214.844,215.1313,4615.0
2019-07-24 14:45:00,224.68,224.9,224.55,224.9,1200.0,215.1888,215.3995,215.0643,215.3995,1200.0
2019-07-24 14:50:00,224.88,224.96,224.65,224.65,1301.0,215.3804,215.457,215.1601,215.1601,1301.0
2019-07-24 14:55:00,224.65,224.72,224.47,224.57,3362.0,215.1601,215.2271,214.9877,215.0835,3362.0
2019-07-24 15:00:00,224.4,224.52,224.29,224.52,2003.0,214.9206,215.0356,214.8153,215.0356,2003.0
2019-07-24 15:05:00,224.52,224.54,224.39,224.52,2600.0,215.0356,215.0547,214.9111,215.0356,2600.0
2019-07-24 15:10:00,224.53,224.56,224.34,224.47,5321.0,215.0451,215.0739,214.8632,214.9877,5321.0
2019-07-24 15:15:00,224.53,224.55,224.47,224.55,2700.0,215.0451,215.0643,214.9877,215.0643,2700.0
2019-07-24 15:20:00,224.5,224.5,224.09,224.24,4847.0,215.0164,215.0164,214.6237,214.7674,4847.0
2019-07-24 15:25:00,224.28,224.65,224.27,224.65,11003.0,214.8057,215.1601,214.7961,215.1601,11003.0
2019-07-24 15:30:00,224.56,225.47,224.54,225.47,4463.0,215.0739,215.9454,215.0547,215.9454,4463.0
2019-07-24 15:35:00,225.38,225.69,225.34,225.69,10081.0,215.8592,216.1561,215.8209,216.1561,10081.0
2019-07-24 15:40:00,225.62,226.14,225.62,226.14,12458.0,216.0891,216.5871,216.0891,216.5871,12458.0
2019-07-24 15:45:00,226.14,226.92,226.06,226.84,24528.0,216.5871,217.3342,216.5105,217.2576,24528.0
2019-07-24 15:50:00,226.84,227.22,226.79,227.22,22855.0,217.2576,217.6215,217.2097,217.6215,22855.0
2019-07-24 15:55:00,227.16,227.32,226.41,226.8,37535.0,217.564,217.7173,216.8457,217.2192,37535.0
2019-07-25 09:30:00,227.17,227.84,225.43,226.91,10200.0,217.5736,218.2153,215.9071,217.3246,10200.0
2019-07-25 09:35:00,226.75,227.87,226.75,227.09,5634.0,217.1714,218.244,217.1714,217.497,5634.0
2019-07-25 09:40:00,226.95,226.95,225.37,225.37,4600.0,217.3629,217.3629,215.8497,215.8497,4600.0
2019-07-25 09:45:00,225.85,226.06,223.58,223.98,7250.0,216.3094,216.5105,214.1353,214.5184,7250.0
2019-07-25 09:50:00,224.01,224.47,222.74,222.88,6584.0,214.5471,214.9877,213.3308,213.4648,6584.0
2019-07-25 09:55:00,223.03,223.03,222.27,222.65,4741.0,213.6085,213.6085,212.8806,213.2446,4741.0
2019-07-25 10:00:00,222.91,223.16,222.5,223.16,2750.0,213.4936,213.733,213.1009,213.733,2750.0
2019-07-25 10:05:00,223.22,223.4,222.89,223.0,3762.0,213.7905,213.9629,213.4744,213.5798,3762.0
2019-07-25 10:10:00,223.14,224.07,223.14,223.95,1713.0,213.7139,214.6046,213.7139,214.4896,1713.0
2019-07-25 10:15:00,224.13,224.43,223.95,224.05,2528.0,214.662,214.9494,214.4896,214.5854,2528.0
2019-07-25 10:20:00,224.17,224.36,223.75,223.75,2500.0,214.7003,214.8823,214.2981,214.2981,2500.0
2019-07-25 10:25:00,223.56,224.2,223.56,224.01,1571.0,214.1161,214.7291,214.1161,214.5471,1571.0
2019-07-25 10:30:00,223.95,223.95,223.25,223.49,1200.0,214.4896,214.4896,213.8192,214.0491,1200.0
2019-07-25 10:35:00,223.63,224.46,223.62,224.26,1715.0,214.1832,214.9781,214.1736,214.7865,1715.0
2019-07-25 10:40:00,224.18,224.59,224.18,224.47,1506.0,214.7099,215.1026,214.7099,214.9877,1506.0
2019-07-25 10:45:00,224.36,224.36,224.02,224.02,800.0,214.8823,214.8823,214.5567,214.5567,800.0
2019-07-25 10:50:00,223.92,224.32,223.92,224.25,1300.0,214.4609,214.844,214.4609,214.777,1300.0
2019-07-25 10:55:00,224.65,224.65,224.25,224.39,1000.0,215.1601,215.1601,214.777,214.9111,1000.0
2019-07-25 11:00:00,224.58,224.68,224.14,224.26,1305.0,215.093,215.1888,214.6716,214.7865,1305.0
2019-07-25 11:05:00,224.36,225.59,224.3,225.45,4000.0,214.8823,216.0604,214.8249,215.9263,4000.0
2019-07-25 11:10:00,225.46,226.59,225.43,226.59,3450.0,215.9359,217.0181,215.9071,217.0181,3450.0
2019-07-25 11:15:00,226.77,227.01,226.56,226.77,6573.0,217.1905,217.4204,216.9894,217.1905,6573.0
2019-07-25 11:20:00,226.81,227.26,226.25,226.25,4582.0,217.2288,217.6598,216.6925,216.6925,4582.0
2019-07-25 11:25:00,225.8,226.22,225.44,226.22,9251.0,216.2615,216.6638,215.9167,216.6638,9251.0
2019-07-25 11:30:00,226.35,226.56,225.77,226.23,4414.0,216.7883,216.9894,216.2328,216.6733,4414.0
2019-07-25 11:35:00,226.26,226.29,226.0,226.05,1942.0,216.7021,216.7308,216.453,216.5009,1942.0
2019-07-25 11:40:00,226.05,226.05,225.41,225.41,1200.0,216.5009,216.5009,215.888,215.888,1200.0
2019-07-25 11:45:00,225.28,225.28,224.31,224.31,3992.0,215.7635,215.7635,214.8344,214.8344,3992.0
2019-07-25 11:50:00,224.46,224.61,223.68,223.9,8076.0,214.9781,215.1218,214.231,214.4418,8076.0
2019-07-25 11:55:00,223.83,224.44,223.82,224.3,6615.0,214.3747,214.9589,214.3651,214.8249,6615.0
2019-07-25 12:00:00,224.4,224.83,224.1,224.1,7079.0,214.9206,215.3325,214.6333,214.6333,7079.0
2019-07-25 12:05:00,224.04,224.43,224.02,224.02,800.0,214.5758,214.9494,214.5567,214.5567,800.0
2019-07-25 12:10:00,223.97,223.98,223.76,223.98,1000.0,214.5088,214.5184,214.3077,214.5184,1000.0
2019-07-25 12:15:00,224.01,224.01,223.34,223.58,3474.0,214.5471,214.5471,213.9054,214.1353,3474.0
2019-07-25 12:20:00,223.43,223.71,223.43,223.43,2900.0,213.9916,214.2598,213.9916,213.9916,2900.0
2019-07-25 12:25:00,223.52,223.62,223.34,223.41,3094.0,214.0778,214.1736,213.9054,213.9725,3094.0
2019-07-25 12:30:00,223.42,223.51,223.22,223.47,6161.0,213.982,214.0682,213.7905,214.0299,6161.0
2019-07-25 12:35:00,223.56,223.56,223.22,223.22,1204.0,214.1161,214.1161,213.7905,213.7905,1204.0
2019-07-25 12:40:00,223.16,223.16,222.86,222.93,1800.0,213.733,213.733,213.4457,213.5127,1800.0
2019-07-25 12:45:00,222.91,223.19,222.9,223.13,906.0,213.4936,213.7617,213.484,213.7043,906.0
2019-07-25 12:50:00,223.01,223.01,222.97,222.97,300.0,213.5894,213.5894,213.551,213.551,300.0
2019-07-25 12:55:00,223.09,223.1,222.95,222.96,475.0,213.666,213.6755,213.5319,213.5415,475.0
2019-07-25 13:00:00,222.97,222.97,222.77,222.77,1600.0,213.551,213.551,213.3595,213.3595,1600.0
2019-07-25 13:05:00,222.68,223.42,222.63,223.1,3032.0,213.2733,213.982,213.2254,213.6755,3032.0
2019-07-25 13:10:00,223.04,223.04,222.8,222.8,300.0,213.6181,213.6181,213.3882,213.3882,300.0
2019-07-25 13:15:00,222.75,223.0,222.75,223.0,1654.0,213.3403,213.5798,213.3403,213.5798,1654.0
2019-07-25 13:20:00,223.19,223.19,223.02,223.02,500.0,213.7617,213.7617,213.5989,213.5989,500.0
2019-07-25 13:25:00,222.89,222.96,222.88,222.88,1100.0,213.4744,213.5415,213.4648,213.4648,1100.0
2019-07-25 13:30:00,222.85,223.09,222.85,223.09,2200.0,213.4361,213.666,213.4361,213.666,2200.0
2019-07-25 13:35:00,223.23,223.31,223.08,223.08,1200.0,213.8001,213.8767,213.6564,213.6564,1200.0
2019-07-25 13:40:00,223.03,223.24,223.03,223.18,1600.0,213.6085,213.8096,213.6085,213.7522,1600.0
2019-07-25 13:45:00,223.17,223.17,222.86,222.98,1468.0,213.7426,213.7426,213.4457,213.5606,1468.0
2019-07-25 13:50:00,222.92,222.92,222.5,222.65,2739.0,213.5032,213.5032,213.1009,213.2446,2739.0
2019-07-25 13:55:00,222.58,223.12,222.58,222.8,2000.0,213.1775,213.6947,213.1775,213.3882,2000.0
2019-07-25 14:00:00,222.83,223.2,222.83,223.08,1667.0,213.417,213.7713,213.417,213.6564,1667.0
2019-07-25 14:05:00,222.98,222.98,222.65,222.65,1920.0,213.5606,213.5606,213.2446,213.2446,1920.0
2019-07-25 14:10:00,222.42,222.56,222.15,222.15,3047.0,213.0243,213.1584,212.7657,212.7657,3047.0
2019-07-25 14:15:00,221.94,221.99,221.75,221.75,2270.0,212.5646,212.6124,212.3826,212.3826,2270.0
2019-07-25 14:20:00,221.8,222.14,221.7,222.06,2913.0,212.4305,212.7561,212.3347,212.6795,2913.0
2019-07-25 14:25:00,221.98,222.28,221.95,222.27,20850.0,212.6029,212.8902,212.5741,212.8806,20850.0
2019-07-25 14:30:00,222.16,222.16,221.79,221.79,2560.0,212.7753,212.7753,212.4209,212.4209,2560.0
2019-07-25 14:35:00,221.92,222.33,221.92,222.05,3516.0,212.5454,212.9381,212.5454,212.6699,3516.0
2019-07-25 14:40:00,221.95,222.16,221.88,221.95,2902.0,212.5741,212.7753,212.5071,212.5741,2902.0
2019-07-25 14:45:00,222.11,222.15,221.88,222.07,1587.0,212.7274,212.7657,212.5071,212.6891,1587.0
2019-07-25 14:50:00,221.9,221.9,221.66,221.81,3391.0,212.5262,212.5262,212.2964,212.44,3391.0
2019-07-25 14:55:00,221.68,222.18,221.68,221.85,5820.0,212.3155,212.7944,212.3155,212.4784,5820.0
2019-07-25 15:00:00,221.91,222.02,221.8,221.92,1734.0,212.5358,212.6412,212.4305,212.5454,1734.0
2019-07-25 15:05:00,221.87,221.89,221.62,221.74,3325.0,212.4975,212.5167,212.2581,212.373,3325.0
2019-07-25 15:10:00,221.85,221.97,221.76,221.77,2425.0,212.4784,212.5933,212.3922,212.4017,2425.0
2019-07-25 15:15:00,221.76,221.85,221.63,221.69,3709.0,212.3922,212.4784,212.2676,212.3251,3709.0
2019-07-25 15:20:00,221.77,221.94,221.74,221.93,2430.0,212.4017,212.5646,212.373,212.555,2430.0
2019-07-25 15:25:00,222.12,222.26,221.97,222.2,4450.0,212.7369,212.871,212.5933,212.8136,4450.0
2019-07-25 15:30:00,222.26,222.36,222.2,222.25,2785.0,212.871,212.9668,212.8136,212.8615,2785.0
2019-07-25 15:35:00,222.32,222.36,221.97,222.15,5100.0,212.9285,212.9668,212.5933,212.7657,5100.0
2019-07-25 15:40:00,222.21,222.42,222.09,222.09,2531.0,212.8231,213.0243,212.7082,212.7082,2531.0
2019-07-25 15:45:00,222.06,222.41,222.01,222.21,4496.0,212.6795,213.0147,212.6316,212.8231,4496.0
2019-07-25 15:50:00,222.13,222.33,221.75,221.75,10972.0,212.7465,212.9381,212.3826,212.3826,10972.0
2019-07-25 15:55:00,221.78,222.03,221.47,221.87,30054.0,212.4113,212.6507,212.1144,212.4975,30054.0
2019-07-26 09:30:00,221.53,222.3,221.27,222.3,3890.0,212.1719,212.9093,211.9229,212.9093,3890.0
2019-07-26 09:35:00,222.48,223.25,221.92,221.92,3336.0,213.0817,213.8192,212.5454,212.5454,3336.0
2019-07-26 09:40:00,222.49,223.46,222.49,223.19,3336.0,213.0913,214.0203,213.0913,213.7617,3336.0
2019-07-26 09:45:00,223.62,224.1,223.07,224.03,2212.0,214.1736,214.6333,213.6468,214.5663,2212.0
2019-07-26 09:50:00,224.93,225.27,224.35,225.13,2600.0,215.4282,215.7539,214.8727,215.6198,2600.0
2019-07-26 09:55:00,224.88,224.89,224.49,224.72,1300.0,215.3804,215.3899,215.0068,215.2271,1300.0
2019-07-26 10:00:00,224.69,225.17,224.55,225.17,4055.0,215.1984,215.6581,215.0643,215.6581,4055.0
2019-07-26 10:05:00,225.0,225.52,224.78,225.52,1830.0,215.4953,215.9933,215.2846,215.9933,1830.0
2019-07-26 10:10:00,225.35,225.51,225.26,225.26,2575.0,215.8305,215.9837,215.7443,215.7443,2575.0
2019-07-26 10:15:00,225.34,225.49,225.34,225.39,1820.0,215.8209,215.9646,215.8209,215.8688,1820.0
2019-07-26 10:20:00,225.39,225.54,224.73,224.73,5200.0,215.8688,216.0125,215.2367,215.2367,5200.0
2019-07-26 10:25:00,224.88,225.17,224.85,224.92,1900.0,215.3804,215.6581,215.3516,215.4187,1900.0
2019-07-26 10:30:00,224.71,225.28,224.67,225.28,1100.0,215.2175,215.7635,215.1792,215.7635,1100.0
2019-07-26 10:35:00,225.22,225.43,225.01,225.08,1700.0,215.706,215.9071,215.5049,215.5719,1700.0
2019-07-26 10:40:00,224.78,225.0,224.75,225.0,700.0,215.2846,215.4953,215.2558,215.4953,700.0
2019-07-26 10:45:00,225.08,225.23,225.0,225.12,1301.0,215.5719,215.7156,215.4953,215.6102,1301.0
2019-07-26 10:50:00,225.05,225.05,224.67,224.79,1300.0,215.5432,215.5432,215.1792,215.2942,1300.0
2019-07-26 10:55:00,224.86,225.03,224.75,225.03,1100.0,215.3612,215.524,215.2558,215.524,1100.0
2019-07-26 11:00:00,225.05,225.1,224.9,225.09,1309.0,215.5432,215.5911,215.3995,215.5815,1309.0
2019-07-26 11:05:00,225.06,225.06,224.72,224.78,1300.0,215.5528,215.5528,215.2271,215.2846,1300.0
2019-07-26 11:10:00,224.75,225.19,224.75,225.19,1282.0,215.2558,215.6773,215.2558,215.6773,1282.0
2019-07-26 11:15:00,225.4,225.59,225.05,225.07,4523.0,215.8784,216.0604,215.5432,215.5623,4523.0
2019-07-26 11:20:00,225.12,225.34,224.88,224.88,5861.0,215.6102,215.8209,215.3804,215.3804,5861.0
2019-07-26 11:25:00,224.83,225.08,224.8,225.07,2042.0,215.3325,215.5719,215.3037,215.5623,2042.0
2019-07-26 11:30:00,225.15,225.2,224.88,225.01,1800.0,215.639,215.6868,215.3804,215.5049,1800.0
2019-07-26 11:35:00,225.03,225.12,224.88,225.11,1700.0,215.524,215.6102,215.3804,215.6006,1700.0
2019-07-26 11:40:00,225.04,225.21,225.03,225.21,1200.0,215.5336,215.6964,215.524,215.6964,1200.0
2019-07-26 11:45:00,225.29,225.32,225.06,225.06,3305.0,215.773,215.8018,215.5528,215.5528,3305.0
2019-07-26 11:50:00,225.17,225.17,224.82,225.12,3606.0,215.6581,215.6581,215.3229,215.6102,3606.0
2019-07-26 11:55:00,225.26,225.37,225.19,225.23,3053.0,215.7443,215.8497,215.6773,215.7156,3053.0
2019-07-26 12:00:00,225.25,225.33,225.12,225.19,7003.0,215.7347,215.8113,215.6102,215.6773,7003.0
2019-07-26 12:05:00,225.25,225.3,225.18,225.25,2801.0,215.7347,215.7826,215.6677,215.7347,2801.0
2019-07-26 12:10:00,225.28,225.29,225.19,225.27,2706.0,215.7635,215.773,215.6773,215.7539,2706.0
2019-07-26 12:15:00,225.26,225.28,225.16,225.25,3506.0,215.7443,215.7635,215.6485,215.7347,3506.0
2019-07-26 12:20:00,225.25,225.35,225.14,225.25,6000.0,215.7347,215.8305,215.6294,215.7347,6000.0
2019-07-26 12:25:00,225.25,225.32,225.04,225.04,3000.0,215.7347,215.8018,215.5336,215.5336,3000.0
2019-07-26 12:30:00,225.05,225.26,224.99,225.2,8363.0,215.5432,215.7443,215.4857,215.6868,8363.0
2019-07-26 12:35:00,225.18,225.33,225.02,225.02,8120.0,215.6677,215.8113,215.5144,215.5144,8120.0
2019-07-26 12:40:00,224.97,224.99,224.79,224.79,3712.0,215.4666,215.4857,215.2942,215.2942,3712.0
2019-07-26 12:45:00,224.68,224.72,224.49,224.63,2410.0,215.1888,215.2271,215.0068,215.1409,2410.0
2019-07-26 12:50:00,225.1,225.2,225.0,225.01,1822.0,215.5911,215.6868,215.4953,215.5049,1822.0
2019-07-26 12:55:00,225.12,225.25,225.1,225.15,2982.0,215.6102,215.7347,215.5911,215.639,2982.0
2019-07-26 13:00:00,225.17,225.23,225.01,225.22,3401.0,215.6581,215.7156,215.5049,215.706,3401.0
2019-07-26 13:05:00,225.11,225.11,224.98,225.08,1268.0,215.6006,215.6006,215.4761,215.5719,1268.0
2019-07-26 13:10:00,225.15,225.15,224.98,224.99,1700.0,215.639,215.639,215.4761,215.4857,1700.0
2019-07-26 13:15:00,225.07,225.08,224.96,224.98,1605.0,215.5623,215.5719,215.457,215.4761,1605.0
2019-07-26 13:20:00,225.0,225.0,224.87,224.87,1120.0,215.4953,215.4953,215.3708,215.3708,1120.0
2019-07-26 13:25:00,224.82,224.82,224.72,224.72,700.0,215.3229,215.3229,215.2271,215.2271,700.0
2019-07-26 13:30:00,224.61,224.61,224.56,224.56,600.0,215.1218,215.1218,215.0739,215.0739,600.0
2019-07-26 13:35:00,224.53,224.81,224.5,224.8,2706.0,215.0451,215.3133,215.0164,215.3037,2706.0
2019-07-26 13:40:00,224.9,224.98,224.87,224.98,800.0,215.3995,215.4761,215.3708,215.4761,800.0
2019-07-26 13:45:00,224.9,224.97,224.82,224.82,1600.0,215.3995,215.4666,215.3229,215.3229,1600.0
2019-07-26 13:50:00,224.98,225.12,224.98,225.09,1100.0,215.4761,215.6102,215.4761,215.5815,1100.0
2019-07-26 13:55:00,225.15,225.79,225.11,225.56,3436.0,215.639,216.2519,215.6006,216.0316,3436.0
2019-07-26 14:00:00,225.61,225.84,225.61,225.68,3200.0,216.0795,216.2998,216.0795,216.1466,3200.0
2019-07-26 14:05:00,225.61,225.89,225.56,225.89,2311.0,216.0795,216.3477,216.0316,216.3477,2311.0
2019-07-26 14:10:00,225.89,225.89,225.78,225.8,2500.0,216.3477,216.3477,216.2423,216.2615,2500.0
2019-07-26 14:15:00,225.84,225.96,225.82,225.96,900.0,216.2998,216.4147,216.2806,216.4147,900.0
2019-07-26 14:20:00,225.88,226.08,225.83,225.91,2508.0,216.3381,216.5297,216.2902,216.3668,2508.0
2019-07-26 14:25:00,225.92,225.92,225.57,225.58,1300.0,216.3764,216.3764,216.0412,216.0508,1300.0
2019-07-26 14:30:00,225.6,225.6,225.36,225.45,1962.0,216.0699,216.0699,215.8401,215.9263,1962.0
2019-07-26 14:35:00,225.49,225.54,225.41,225.52,900.0,215.9646,216.0125,215.888,215.9933,900.0
2019-07-26 14:40:00,225.52,225.52,225.38,225.38,2200.0,215.9933,215.9933,215.8592,215.8592,2200.0
2019-07-26 14:45:00,225.27,225.3,225.22,225.3,1006.0,215.7539,215.7826,215.706,215.7826,1006.0
2019-07-26 14:50:00,225.29,225.4,225.23,225.28,1500.0,215.773,215.8784,215.7156,215.7635,1500.0
2019-07-26 14:55:00,225.29,225.29,225.09,225.18,1200.0,215.773,215.773,215.5815,215.6677,1200.0
2019-07-26 15:00:00,225.14,225.23,225.0,225.06,1207.0,215.6294,215.7156,215.4953,215.5528,1207.0
2019-07-26 15:05:00,225.1,225.12,224.87,225.0,2650.0,215.5911,215.6102,215.3708,215.4953,2650.0
2019-07-26 15:10:00,225.01,225.16,224.95,225.1,4600.0,215.5049,215.6485,215.4474,215.5911,4600.0
2019-07-26 15:15:00,225.08,225.16,225.01,225.05,1635.0,215.5719,215.6485,215.5049,215.5432,1635.0
2019-07-26 15:20:00,225.0,225.0,224.72,224.86,6251.0,215.4953,215.4953,215.2271,215.3612,6251.0
2019-07-26 15:25:00,224.81,224.82,224.53,224.53,4200.0,215.3133,215.3229,215.0451,215.0451,4200.0
2019-07-26 15:30:00,224.56,224.76,224.56,224.76,2852.0,215.0739,215.2654,215.0739,215.2654,2852.0
2019-07-26 15:35:00,224.77,224.81,224.55,224.61,4100.0,215.275,215.3133,215.0643,215.1218,4100.0
2019-07-26 15:40:00,224.6,224.74,224.42,224.43,8806.0,215.1122,215.2463,214.9398,214.9494,8806.0
2019-07-26 15:45:00,224.41,224.47,224.1,224.1,8907.0,214.9302,214.9877,214.6333,214.6333,8907.0
2019-07-26 15:50:00,224.2,224.44,224.05,224.38,13756.0,214.7291,214.9589,214.5854,214.9015,13756.0
2019-07-26 15:55:00,224.23,224.28,223.57,223.88,40086.0,214.7578,214.8057,214.1257,214.4226,40086.0
2019-07-29 09:30:00,223.69,224.36,223.69,223.86,2546.0,214.2406,214.8823,214.2406,214.4034,2546.0
2019-07-29 09:35:00,224.23,225.07,223.67,224.5,13117.0,214.7578,215.5623,214.2215,215.0164,13117.0
2019-07-29 09:40:00,224.62,224.75,223.18,223.18,10137.0,215.1313,215.2558,213.7522,213.7522,10137.0
2019-07-29 09:45:00,223.1,223.11,222.57,222.75,1917.0,213.6755,213.6851,213.1679,213.3403,1917.0
2019-07-29 09:50:00,222.85,223.15,222.85,223.15,501.0,213.4361,213.7234,213.4361,213.7234,501.0
2019-07-29 09:55:00,223.26,223.53,223.06,223.53,3211.0,213.8288,214.0874,213.6372,214.0874,3211.0
2019-07-29 10:00:00,223.75,223.77,223.39,223.39,2095.0,214.2981,214.3172,213.9533,213.9533,2095.0
2019-07-29 10:05:00,223.15,223.15,222.72,222.83,2500.0,213.7234,213.7234,213.3116,213.417,2500.0
2019-07-29 10:10:00,222.75,223.23,222.62,223.2,3420.0,213.3403,213.8001,213.2158,213.7713,3420.0
2019-07-29 10:15:00,223.37,223.37,223.36,223.36,572.0,213.9341,213.9341,213.9246,213.9246,572.0
2019-07-29 10:20:00,223.43,223.52,223.33,223.41,1008.0,213.9916,214.0778,213.8958,213.9725,1008.0
2019-07-29 10:25:00,223.54,223.55,223.54,223.55,508.0,214.097,214.1065,214.097,214.1065,508.0
2019-07-29 10:30:00,223.45,223.45,223.04,223.04,1836.0,214.0108,214.0108,213.6181,213.6181,1836.0
2019-07-29 10:35:00,223.02,223.11,222.75,223.06,2577.0,213.5989,213.6851,213.3403,213.6372,2577.0
2019-07-29 10:40:00,223.18,223.36,223.04,223.04,1823.0,213.7522,213.9246,213.6181,213.6181,1823.0
2019-07-29 10:45:00,223.15,223.63,223.15,223.59,2431.0,213.7234,214.1832,213.7234,214.1449,2431.0
2019-07-29 10:50:00,223.68,223.68,223.53,223.53,1499.0,214.231,214.231,214.0874,214.0874,1499.0
2019-07-29 10:55:00,223.16,223.16,222.79,222.8,2285.0,213.733,213.733,213.3786,213.3882,2285.0
2019-07-29 11:00:00,222.81,223.2,222.75,223.2,2413.0,213.3978,213.7713,213.3403,213.7713,2413.0
2019-07-29 11:05:00,223.36,223.56,223.25,223.25,1968.0,213.9246,214.1161,213.8192,213.8192,1968.0
2019-07-29 11:10:00,223.44,223.78,223.44,223.5,4403.0,214.0012,214.3268,214.0012,214.0587,4403.0
2019-07-29 11:15:00,223.48,223.66,223.48,223.66,1400.0,214.0395,214.2119,214.0395,214.2119,1400.0
2019-07-29 11:20:00,223.79,224.21,223.79,224.0,11694.0,214.3364,214.7387,214.3364,214.5375,11694.0
2019-07-29 11:25:00,224.03,224.08,223.79,223.79,4993.0,214.5663,214.6142,214.3364,214.3364,4993.0
2019-07-29 11:30:00,223.81,224.0,223.76,224.0,1600.0,214.3556,214.5375,214.3077,214.5375,1600.0
2019-07-29 11:35:00,224.0,224.0,223.88,223.93,2120.0,214.5375,214.5375,214.4226,214.4705,2120.0
2019-07-29 11:40:00,223.91,223.91,223.62,223.82,1619.0,214.4513,214.4513,214.1736,214.3651,1619.0
2019-07-29 11:45:00,223.82,223.87,223.59,223.59,1040.0,214.3651,214.413,214.1449,214.1449,1040.0
2019-07-29 11:50:00,223.56,223.62,223.47,223.52,1511.0,214.1161,214.1736,214.0299,214.0778,1511.0
2019-07-29 11:55:00,223.39,223.39,223.17,223.24,1300.0,213.9533,213.9533,213.7426,213.8096,1300.0
2019-07-29 12:00:00,223.38,223.39,223.26,223.26,951.0,213.9437,213.9533,213.8288,213.8288,951.0
2019-07-29 12:05:00,223.31,223.31,223.24,223.26,800.0,213.8767,213.8767,213.8096,213.8288,800.0
2019-07-29 12:10:00,223.31,223.31,222.85,223.14,2916.0,213.8767,213.8767,213.4361,213.7139,2916.0
2019-07-29 12:15:00,223.1,223.1,222.81,222.99,824.0,213.6755,213.6755,213.3978,213.5702,824.0
2019-07-29 12:20:00,223.02,223.5,223.02,223.5,1408.0,213.5989,214.0587,213.5989,214.0587,1408.0
2019-07-29 12:25:00,223.46,223.71,223.46,223.71,411.0,214.0203,214.2598,214.0203,214.2598,411.0
2019-07-29 12:30:00,223.66,223.66,223.59,223.59,701.0,214.2119,214.2119,214.1449,214.1449,701.0
2019-07-29 12:35:00,223.56,223.57,223.33,223.57,2451.0,214.1161,214.1257,213.8958,214.1257,2451.0
2019-07-29 12:40:00,223.68,223.88,223.6,223.81,1900.0,214.231,214.4226,214.1544,214.3556,1900.0
2019-07-29 12:45:00,223.81,223.81,223.7,223.73,2013.0,214.3556,214.3556,214.2502,214.2789,2013.0
2019-07-29 12:50:00,223.78,223.83,223.65,223.65,1001.0,214.3268,214.3747,214.2023,214.2023,1001.0
2019-07-29 12:55:00,223.59,223.69,223.59,223.69,625.0,214.1449,214.2406,214.1449,214.2406,625.0
2019-07-29 13:00:00,223.84,224.46,223.79,224.38,8120.0,214.3843,214.9781,214.3364,214.9015,8120.0
2019-07-29 13:05:00,224.47,224.47,223.95,223.98,2303.0,214.9877,214.9877,214.4896,214.5184,2303.0
2019-07-29 13:10:00,224.05,224.15,223.98,224.07,1496.0,214.5854,214.6812,214.5184,214.6046,1496.0
2019-07-29 13:15:00,224.07,224.36,224.07,224.32,2825.0,214.6046,214.8823,214.6046,214.844,2825.0
2019-07-29 13:20:00,224.42,224.79,224.42,224.75,2731.0,214.9398,215.2942,214.9398,215.2558,2731.0
2019-07-29 13:25:00,224.81,224.93,224.73,224.89,5393.0,215.3133,215.4282,215.2367,215.3899,5393.0
2019-07-29 13:30:00,224.89,225.05,224.89,224.96,7852.0,215.3899,215.5432,215.3899,215.457,7852.0
2019-07-29 13:35:00,224.99,225.01,224.37,224.57,5073.0,215.4857,215.5049,214.8919,215.0835,5073.0
2019-07-29 13:40:00,224.59,224.69,224.36,224.39,2677.0,215.1026,215.1984,214.8823,214.9111,2677.0
2019-07-29 13:45:00,224.27,224.27,224.09,224.09,1202.0,214.7961,214.7961,214.6237,214.6237,1202.0
2019-07-29 13:50:00,224.08,224.09,223.9,223.9,8463.0,214.6142,214.6237,214.4418,214.4418,8463.0
2019-07-29 13:55:00,224.01,224.07,223.96,223.96,1700.0,214.5471,214.6046,214.4992,214.4992,1700.0
2019-07-29 14:00:00,223.97,224.05,223.82,223.82,1207.0,214.5088,214.5854,214.3651,214.3651,1207.0
2019-07-29 14:05:00,223.74,224.12,223.74,224.12,5200.0,214.2885,214.6525,214.2885,214.6525,5200.0
2019-07-29 14:10:00,224.11,224.12,224.05,224.05,1635.0,214.6429,214.6525,214.5854,214.5854,1635.0
2019-07-29 14:15:00,224.2,224.34,224.18,224.22,2942.0,214.7291,214.8632,214.7099,214.7482,2942.0
2019-07-29 14:20:00,224.26,224.33,224.07,224.14,3793.0,214.7865,214.8536,214.6046,214.6716,3793.0
2019-07-29 14:25:00,224.11,224.19,223.82,223.82,6520.0,214.6429,214.7195,214.3651,214.3651,6520.0
2019-07-29 14:30:00,223.58,223.72,223.57,223.67,2026.0,214.1353,214.2694,214.1257,214.2215,2026.0
2019-07-29 14:35:00,223.63,223.76,223.62,223.75,2565.0,214.1832,214.3077,214.1736,214.2981,2565.0
2019-07-29 14:40:00,223.75,223.8,223.6,223.69,2754.0,214.2981,214.346,214.1544,214.2406,2754.0
2019-07-29 14:45:00,223.69,223.74,223.43,223.47,4129.0,214.2406,214.2885,213.9916,214.0299,4129.0
2019-07-29 14:50:00,223.55,224.24,223.55,224.17,3080.0,214.1065,214.7674,214.1065,214.7003,3080.0
2019-07-29 14:55:00,224.23,224.24,223.65,223.65,6748.0,214.7578,214.7674,214.2023,214.2023,6748.0
2019-07-29 15:00:00,223.51,223.78,223.36,223.78,5055.0,214.0682,214.3268,213.9246,214.3268,5055.0
2019-07-29 15:05:00,223.8,224.12,223.75,224.03,3600.0,214.346,214.6525,214.2981,214.5663,3600.0
2019-07-29 15:10:00,224.08,224.08,223.68,223.68,4582.0,214.6142,214.6142,214.231,214.231,4582.0
2019-07-29 15:15:00,223.66,223.75,223.46,223.69,3104.0,214.2119,214.2981,214.0203,214.2406,3104.0
2019-07-29 15:20:00,223.75,224.0,223.61,224.0,4707.0,214.2981,214.5375,214.164,214.5375,4707.0
2019-07-29 15:25:00,223.97,224.0,223.75,223.84,5585.0,214.5088,214.5375,214.2981,214.3843,5585.0
2019-07-29 15:30:00,223.77,223.95,223.72,223.9,4800.0,214.3172,214.4896,214.2694,214.4418,4800.0
2019-07-29 15:35:00,223.88,224.29,223.83,224.29,7688.0,214.4226,214.8153,214.3747,214.8153,7688.0
2019-07-29 15:40:00,224.31,224.81,224.23,224.62,17770.0,214.8344,215.3133,214.7578,215.1313,17770.0
2019-07-29 15:45:00,224.63,224.74,224.28,224.33,13170.0,215.1409,215.2463,214.8057,214.8536,13170.0
2019-07-29 15:50:00,224.37,224.45,224.2,224.25,28412.0,214.8919,214.9685,214.7291,214.777,28412.0
2019-07-29 15:55:00,224.28,224.29,223.73,223.95,61932.0,214.8057,214.8153,214.2789,214.4896,61932.0
2019-07-30 09:30:00,231.5,233.23,231.0,231.92,22179.0,221.7207,223.3776,221.2418,222.123,22179.0
2019-07-30 09:35:00,232.19,238.0,231.73,237.02,80309.0,222.3816,227.9461,221.941,227.0075,80309.0
2019-07-30 09:40:00,237.46,241.88,237.29,241.65,26522.0,227.4289,231.6622,227.2661,231.4419,26522.0
2019-07-30 09:45:00,241.3,241.89,236.91,238.99,38355.0,231.1067,231.6718,226.9022,228.8943,38355.0
2019-07-30 09:50:00,238.71,238.93,236.61,236.61,16683.0,228.6261,228.8368,226.6148,226.6148,16683.0
2019-07-30 09:55:00,236.55,238.03,236.55,237.62,14372.0,226.5574,227.9749,226.5574,227.5822,14372.0
2019-07-30 10:00:00,237.98,238.86,237.45,237.94,24480.0,227.927,228.7698,227.4194,227.8887,24480.0
2019-07-30 10:05:00,238.06,238.5,237.6,238.22,10928.0,228.0036,228.425,227.563,228.1568,10928.0
2019-07-30 10:10:00,238.18,239.43,238.15,239.37,14863.0,228.1185,229.3157,228.0898,229.2583,14863.0
2019-07-30 10:15:00,239.23,239.97,238.59,239.97,14014.0,229.1242,229.8329,228.5112,229.8329,14014.0
2019-07-30 10:20:00,239.83,240.43,239.34,240.43,11750.0,229.6988,230.2735,229.2295,230.2735,11750.0
2019-07-30 10:25:00,240.44,241.0,238.73,239.06,9281.0,230.2831,230.8194,228.6453,228.9613,9281.0
2019-07-30 10:30:00,239.16,240.4,239.16,239.84,13206.0,229.0571,230.2447,229.0571,229.7084,13206.0
2019-07-30 10:35:00,239.89,241.0,239.55,240.76,10605.0,229.7563,230.8194,229.4306,230.5895,10605.0
2019-07-30 10:40:00,240.7,241.88,240.5,241.6,9435.0,230.5321,231.6622,230.3405,231.3941,9435.0
2019-07-30 10:45:00,241.43,242.03,241.42,241.83,15187.0,231.2312,231.8059,231.2217,231.6143,15187.0
2019-07-30 10:50:00,241.78,241.78,241.09,241.3,6497.0,231.5664,231.5664,230.9056,231.1067,6497.0
2019-07-30 10:55:00,241.07,241.4,240.4,241.07,7640.0,230.8864,231.2025,230.2447,230.8864,7640.0
2019-07-30 11:00:00,241.04,241.78,241.04,241.57,13783.0,230.8577,231.5664,230.8577,231.3653,13783.0
2019-07-30 11:05:00,241.44,242.44,241.43,241.7,5932.0,231.2408,232.1986,231.2312,231.4898,5932.0
2019-07-30 11:10:00,241.71,242.27,241.71,241.94,3412.0,231.4994,232.0357,231.4994,231.7197,3412.0
2019-07-30 11:15:00,242.0,242.95,241.96,242.5,17372.0,231.7772,232.687,231.7388,232.256,17372.0
2019-07-30 11:20:00,242.64,242.71,242.17,242.71,5376.0,232.3901,232.4572,231.94,232.4572,5376.0
2019-07-30 11:25:00,242.37,242.43,239.7,239.7,13748.0,232.1315,232.189,229.5743,229.5743,13748.0
2019-07-30 11:30:00,239.95,240.35,239.09,239.77,13589.0,229.8138,230.1969,228.9901,229.6414,13589.0
2019-07-30 11:35:00,239.5,240.11,239.11,239.88,8144.0,229.3828,229.967,229.0092,229.7467,8144.0
2019-07-30 11:40:00,239.7,239.84,238.24,238.33,7869.0,229.5743,229.7084,228.176,228.2622,7869.0
2019-07-30 11:45:00,238.23,238.34,237.37,237.71,8063.0,228.1664,228.2718,227.3427,227.6684,8063.0
2019-07-30 11:50:00,237.56,238.0,237.27,237.3,5965.0,227.5247,227.9461,227.247,227.2757,5965.0
2019-07-30 11:55:00,237.54,240.02,237.35,239.31,7605.0,227.5056,229.8808,227.3236,229.2008,7605.0
2019-07-30 12:00:00,238.92,239.5,238.91,239.5,2950.0,228.8273,229.3828,228.8177,229.3828,2950.0
2019-07-30 12:05:00,239.47,240.18,239.3,240.18,4108.0,229.354,230.034,229.1912,230.034,4108.0
2019-07-30 12:10:00,240.06,240.27,239.66,240.27,2574.0,229.9191,230.1202,229.536,230.1202,2574.0
2019-07-30 12:15:00,240.31,240.71,240.27,240.28,1812.0,230.1585,230.5416,230.1202,230.1298,1812.0
2019-07-30 12:20:00,240.0,240.92,239.93,240.91,4034.0,229.8616,230.7428,229.7946,230.7332,4034.0
2019-07-30 12:25:00,240.99,241.55,240.99,241.4,6684.0,230.8098,231.3462,230.8098,231.2025,6684.0
2019-07-30 12:30:00,241.99,242.05,241.36,241.73,4017.0,231.7676,231.825,231.1642,231.5186,4017.0
2019-07-30 12:35:00,241.42,241.42,240.87,241.03,3039.0,231.2217,231.2217,230.6949,230.8481,3039.0
2019-07-30 12:40:00,241.03,242.25,241.02,242.25,6751.0,230.8481,232.0166,230.8386,232.0166,6751.0
2019-07-30 12:45:00,242.25,242.48,242.09,242.09,3204.0,232.0166,232.2369,231.8634,231.8634,3204.0
2019-07-30 12:50:00,242.08,242.38,242.05,242.25,2718.0,231.8538,232.1411,231.825,232.0166,2718.0
2019-07-30 12:55:00,242.17,242.17,241.82,241.91,3393.0,231.94,231.94,231.6048,231.691,3393.0
2019-07-30 13:00:00,241.91,242.46,241.39,241.8,9500.0,231.691,232.2177,231.1929,231.5856,9500.0
2019-07-30 13:05:00,241.85,242.13,241.58,241.79,2600.0,231.6335,231.9017,231.3749,231.576,2600.0
2019-07-30 13:10:00,241.66,242.18,241.66,242.0,3370.0,231.4515,231.9495,231.4515,231.7772,3370.0
2019-07-30 13:15:00,242.03,242.61,241.92,242.33,6910.0,231.8059,232.3614,231.7005,232.0932,6910.0
2019-07-30 13:20:00,242.55,243.12,242.5,242.91,5856.0,232.3039,232.8498,232.256,232.6487,5856.0
2019-07-30 13:25:00,242.98,243.01,241.88,242.49,10101.0,232.7158,232.7445,231.6622,232.2465,10101.0
2019-07-30 13:30:00,242.44,242.91,242.41,242.41,5144.0,232.1986,232.6487,232.1698,232.1698,5144.0
2019-07-30 13:35:00,242.38,243.09,242.29,243.09,2708.0,232.1411,232.8211,232.0549,232.8211,2708.0
2019-07-30 13:40:00,243.2,243.73,243.12,243.73,6128.0,232.9265,233.4341,232.8498,233.4341,6128.0
2019-07-30 13:45:00,243.63,243.63,243.18,243.24,2300.0,233.3383,233.3383,232.9073,232.9648,2300.0
2019-07-30 13:50:00,243.19,243.56,242.3,242.48,7825.0,232.9169,233.2713,232.0645,232.2369,7825.0
2019-07-30 13:55:00,242.37,243.01,242.21,242.74,3716.0,232.1315,232.7445,231.9783,232.4859,3716.0
2019-07-30 14:00:00,242.61,243.34,242.43,243.34,6613.0,232.3614,233.0605,232.189,233.0605,6613.0
2019-07-30 14:05:00,243.22,243.33,242.39,243.16,8735.0,232.9456,233.051,232.1507,232.8882,8735.0
2019-07-30 14:10:00,243.18,243.35,243.15,243.35,3930.0,232.9073,233.0701,232.8786,233.0701,3930.0
2019-07-30 14:15:00,243.33,243.41,243.09,243.14,8260.0,233.051,233.1276,232.8211,232.869,8260.0
2019-07-30 14:20:00,243.14,243.66,243.12,243.66,8031.0,232.869,233.367,232.8498,233.367,8031.0
2019-07-30 14:25:00,243.67,243.86,243.6,243.61,4025.0,233.3766,233.5586,233.3096,233.3191,4025.0
2019-07-30 14:30:00,243.51,243.63,242.92,243.63,7984.0,233.2234,233.3383,232.6583,233.3383,7984.0
2019-07-30 14:35:00,243.6,243.66,243.44,243.45,4428.0,233.3096,233.367,233.1563,233.1659,4428.0
2019-07-30 14:40:00,243.51,243.51,242.87,242.87,5419.0,233.2234,233.2234,232.6104,232.6104,5419.0
2019-07-30 14:45:00,242.88,243.39,242.87,243.19,5422.0,232.62,233.1084,232.6104,232.9169,5422.0
2019-07-30 14:50:00,243.41,243.63,243.3,243.43,3126.0,233.1276,233.3383,233.0222,233.1467,3126.0
2019-07-30 14:55:00,243.34,244.26,243.34,243.38,16169.0,233.0605,233.9417,233.0605,233.0989,16169.0
2019-07-30 15:00:00,243.29,243.83,243.28,243.7,13718.0,233.0127,233.5298,233.0031,233.4053,13718.0
2019-07-30 15:05:00,243.7,244.07,243.49,244.07,7000.0,233.4053,233.7597,233.2042,233.7597,7000.0
2019-07-30 15:10:00,243.94,244.34,243.83,244.23,8100.0,233.6352,234.0183,233.5298,233.913,8100.0
2019-07-30 15:15:00,244.31,244.83,244.3,244.69,5600.0,233.9896,234.4876,233.98,234.3535,5600.0
2019-07-30 15:20:00,244.78,245.61,244.78,245.3,8711.0,234.4397,235.2347,234.4397,234.9378,8711.0
2019-07-30 15:25:00,245.31,245.39,244.94,245.23,11563.0,234.9473,235.0239,234.593,234.8707,11563.0
2019-07-30 15:30:00,245.23,245.78,245.09,245.73,11382.0,234.8707,235.3975,234.7366,235.3496,11382.0
2019-07-30 15:35:00,245.71,245.96,245.55,245.77,9420.0,235.3304,235.5699,235.1772,235.3879,9420.0
2019-07-30 15:40:00,245.73,245.91,245.36,245.42,13605.0,235.3496,235.522,234.9952,235.0527,13605.0
2019-07-30 15:45:00,245.28,245.53,245.1,245.14,21251.0,234.9186,235.158,234.7462,234.7845,21251.0
2019-07-30 15:50:00,245.19,245.53,245.08,245.23,27546.0,234.8324,235.158,234.727,234.8707,27546.0
2019-07-30 15:55:00,245.14,246.48,245.12,246.34,69314.0,234.7845,236.0679,234.7654,235.9338,69314.0
2019-07-31 09:30:00,247.65,247.66,245.83,247.66,18622.0,237.1885,237.1981,235.4454,237.1981,18622.0
2019-07-31 09:35:00,247.66,249.78,247.44,247.44,12374.0,237.1981,239.2285,236.9874,236.9874,12374.0
2019-07-31 09:40:00,248.01,249.86,248.01,248.64,9364.0,237.5333,239.3051,237.5333,238.1367,9364.0
2019-07-31 09:45:00,248.97,249.08,246.98,248.69,7291.0,238.4527,238.5581,236.5468,238.1845,7291.0
2019-07-31 09:50:00,249.17,249.73,249.17,249.49,9608.0,238.6443,239.1806,238.6443,238.9508,9608.0
2019-07-31 09:55:00,249.58,249.61,248.03,248.04,10511.0,239.037,239.0657,237.5524,237.562,10511.0
2019-07-31 10:00:00,248.28,249.52,247.8,249.34,7174.0,237.7919,238.9795,237.3321,238.8071,7174.0
2019-07-31 10:05:00,249.36,250.0,248.93,249.45,9695.0,238.8262,239.4392,238.4144,238.9124,9695.0
2019-07-31 10:10:00,249.39,250.43,248.41,250.19,12529.0,238.855,239.851,237.9164,239.6212,12529.0
2019-07-31 10:15:00,250.23,250.31,247.95,247.97,16238.0,239.6595,239.7361,237.4758,237.495,16238.0
2019-07-31 10:20:00,248.03,249.14,247.9,248.75,7378.0,237.5524,238.6155,237.4279,238.242,7378.0
2019-07-31 10:25:00,248.87,249.66,248.76,249.46,16361.0,238.3569,239.1136,238.2516,238.922,16361.0
2019-07-31 10:30:00,249.52,249.72,248.91,249.72,9676.0,238.9795,239.171,238.3953,239.171,9676.0
2019-07-31 10:35:00,249.73,249.73,248.83,249.54,16519.0,239.1806,239.1806,238.3186,238.9986,16519.0
2019-07-31 10:40:00,249.49,250.2,249.35,249.35,7807.0,238.9508,239.6308,238.8167,238.8167,7807.0
2019-07-31 10:45:00,249.49,249.77,248.74,249.44,18504.0,238.9508,239.2189,238.2324,238.9029,18504.0
2019-07-31 10:50:00,249.36,249.97,248.78,249.83,78361.0,238.8262,239.4105,238.2707,239.2764,78361.0
2019-07-31 10:55:00,249.82,251.42,249.82,250.75,19337.0,239.2668,240.7992,239.2668,240.1575,19337.0
2019-07-31 11:00:00,250.8,251.69,250.8,251.3,13793.0,240.2054,241.0578,240.2054,240.6843,13793.0
2019-07-31 11:05:00,251.05,251.67,250.88,251.26,6360.0,240.4449,241.0387,240.282,240.646,6360.0
2019-07-31 11:10:00,251.38,252.02,251.23,251.62,10664.0,240.7609,241.3739,240.6172,240.9908,10664.0
2019-07-31 11:15:00,251.18,251.21,250.7,251.08,6155.0,240.5694,240.5981,240.1096,240.4736,6155.0
2019-07-31 11:20:00,251.07,251.27,250.91,250.91,4263.0,240.464,240.6556,240.3108,240.3108,4263.0
2019-07-31 11:25:00,250.64,250.82,250.45,250.45,3006.0,240.0522,240.2246,239.8702,239.8702,3006.0
2019-07-31 11:30:00,250.66,251.07,250.38,250.49,7991.0,240.0713,240.464,239.8032,239.9085,7991.0
2019-07-31 11:35:00,250.52,250.6,249.97,250.34,7983.0,239.9372,240.0139,239.4105,239.7648,7983.0
2019-07-31 11:40:00,250.43,250.57,250.05,250.48,3577.0,239.851,239.9851,239.4871,239.8989,3577.0
2019-07-31 11:45:00,250.46,251.23,250.42,250.67,9623.0,239.8798,240.6172,239.8415,240.0809,9623.0
2019-07-31 11:50:00,250.77,251.28,250.48,251.28,5475.0,240.1767,240.6651,239.8989,240.6651,5475.0
2019-07-31 11:55:00,251.3,251.33,250.05,250.43,5510.0,240.6843,240.713,239.4871,239.851,5510.0
2019-07-31 12:00:00,250.4,250.68,250.34,250.48,5010.0,239.8223,240.0905,239.7648,239.8989,5010.0
2019-07-31 12:05:00,250.54,250.85,250.32,250.76,6385.0,239.9564,240.2533,239.7457,240.1671,6385.0
2019-07-31 12:10:00,250.92,251.06,250.12,250.12,4304.0,240.3203,240.4544,239.5541,239.5541,4304.0
2019-07-31 12:15:00,250.26,250.34,250.05,250.16,5657.0,239.6882,239.7648,239.4871,239.5924,5657.0
2019-07-31 12:20:00,250.16,250.23,249.54,249.56,7027.0,239.5924,239.6595,238.9986,239.0178,7027.0
2019-07-31 12:25:00,249.73,250.0,249.41,249.58,3000.0,239.1806,239.4392,238.8741,239.037,3000.0
2019-07-31 12:30:00,249.79,250.0,249.62,249.62,4842.0,239.2381,239.4392,239.0753,239.0753,4842.0
2019-07-31 12:35:00,249.62,249.8,249.35,249.61,6845.0,239.0753,239.2477,238.8167,239.0657,6845.0
2019-07-31 12:40:00,249.66,249.67,248.72,248.84,16689.0,239.1136,239.1231,238.2133,238.3282,16689.0
2019-07-31 12:45:00,248.68,249.32,248.67,249.29,8861.0,238.175,238.7879,238.1654,238.7592,8861.0
2019-07-31 12:50:00,249.21,249.61,249.16,249.6,2511.0,238.6826,239.0657,238.6347,239.0561,2511.0
2019-07-31 12:55:00,249.59,249.9,249.59,249.89,2702.0,239.0465,239.3434,239.0465,239.3339,2702.0
2019-07-31 13:00:00,249.96,249.96,249.33,249.66,5984.0,239.4009,239.4009,238.7975,239.1136,5984.0
2019-07-31 13:05:00,249.65,250.06,249.65,249.76,4192.0,239.104,239.4967,239.104,239.2093,4192.0
2019-07-31 13:10:00,249.66,249.75,249.52,249.59,2600.0,239.1136,239.1998,238.9795,239.0465,2600.0
2019-07-31 13:15:00,249.62,249.64,249.32,249.54,7370.0,239.0753,239.0944,238.7879,238.9986,7370.0
2019-07-31 13:20:00,249.59,249.79,249.59,249.7,3209.0,239.0465,239.2381,239.0465,239.1519,3209.0
2019-07-31 13:25:00,249.61,249.61,249.14,249.14,4500.0,239.0657,239.0657,238.6155,238.6155,4500.0
2019-07-31 13:30:00,249.19,250.01,249.19,249.99,7084.0,238.6634,239.4488,238.6634,239.4296,7084.0
2019-07-31 13:35:00,250.05,250.08,249.42,250.08,11453.0,239.4871,239.5158,238.8837,239.5158,11453.0
2019-07-31 13:40:00,250.19,250.19,249.87,249.87,1609.0,239.6212,239.6212,239.3147,239.3147,1609.0
2019-07-31 13:45:00,249.84,250.1,249.74,250.07,7099.0,239.286,239.535,239.1902,239.5063,7099.0
2019-07-31 13:50:00,250.03,250.03,249.25,249.25,5672.0,239.4679,239.4679,238.7209,238.7209,5672.0
2019-07-31 13:55:00,249.33,249.94,249.31,249.92,4535.0,238.7975,239.3817,238.7784,239.3626,4535.0
2019-07-31 14:00:00,249.92,250.04,249.1,249.19,9436.0,239.3626,239.4775,238.5772,238.6634,9436.0
2019-07-31 14:05:00,249.23,250.39,249.23,250.16,11296.0,238.7017,239.8127,238.7017,239.5924,11296.0
2019-07-31 14:10:00,250.21,251.46,250.19,251.31,15109.0,239.6403,240.8375,239.6212,240.6939,15109.0
2019-07-31 14:15:00,251.49,251.75,251.25,251.75,9713.0,240.8663,241.1153,240.6364,241.1153,9713.0
2019-07-31 14:20:00,251.76,252.08,251.42,251.86,17058.0,241.1249,241.4313,240.7992,241.2206,17058.0
2019-07-31 14:25:00,251.94,251.99,251.03,251.41,14764.0,241.2973,241.3451,240.4257,240.7896,14764.0
2019-07-31 14:30:00,251.4,251.92,251.39,251.68,15779.0,240.7801,241.2781,240.7705,241.0482,15779.0
2019-07-31 14:35:00,251.69,251.77,250.0,250.19,14995.0,241.0578,241.1344,239.4392,239.6212,14995.0
2019-07-31 14:40:00,250.03,250.47,249.83,249.92,11938.0,239.4679,239.8894,239.2764,239.3626,11938.0
2019-07-31 14:45:00,249.7,250.62,249.46,250.18,11686.0,239.1519,240.033,238.922,239.6116,11686.0
2019-07-31 14:50:00,250.12,250.18,248.14,249.56,13884.0,239.5541,239.6116,237.6578,239.0178,13884.0
2019-07-31 14:55:00,249.88,250.28,249.29,249.41,6741.0,239.3243,239.7074,238.7592,238.8741,6741.0
2019-07-31 15:00:00,249.3,250.08,248.67,249.09,20265.0,238.7688,239.5158,238.1654,238.5676,20265.0
2019-07-31 15:05:00,249.3,250.42,249.3,249.93,4379.0,238.7688,239.8415,238.7688,239.3722,4379.0
2019-07-31 15:10:00,249.72,250.06,249.27,250.06,5700.0,239.171,239.4967,238.74,239.4967,5700.0
2019-07-31 15:15:00,250.07,250.22,249.38,250.13,17510.0,239.5063,239.6499,238.8454,239.5637,17510.0
2019-07-31 15:20:00,250.03,250.22,249.56,249.59,10024.0,239.4679,239.6499,239.0178,239.0465,10024.0
2019-07-31 15:25:00,249.66,249.74,249.22,249.32,15991.0,239.1136,239.1902,238.6922,238.7879,15991.0
2019-07-31 15:30:00,249.26,249.38,248.82,248.82,9153.0,238.7305,238.8454,238.3091,238.3091,9153.0
2019-07-31 15:35:00,248.82,248.93,248.46,248.46,12965.0,238.3091,238.4144,237.9643,237.9643,12965.0
2019-07-31 15:40:00,248.57,248.88,248.26,248.8,17829.0,238.0696,238.3665,237.7727,238.2899,17829.0
2019-07-31 15:45:00,248.72,249.98,248.63,249.7,18641.0,238.2133,239.4201,238.1271,239.1519,18641.0
2019-07-31 15:50:00,249.64,249.7,248.2,248.43,26831.0,239.0944,239.1519,237.7152,237.9355,26831.0
2019-07-31 15:55:00,248.3,248.43,247.22,247.68,57183.0,237.811,237.9355,236.7766,237.2172,57183.0
2019-08-01 09:30:00,248.11,248.91,246.05,247.22,9042.0,237.629,238.3953,235.6561,236.7766,9042.0
2019-08-01 09:35:00,246.92,247.05,244.07,244.72,7306.0,236.4893,236.6138,233.7597,234.3823,7306.0
2019-08-01 09:40:00,245.92,246.7,245.02,245.98,1727.0,235.5316,236.2786,234.6696,235.589,1727.0
2019-08-01 09:45:00,246.16,248.16,245.82,247.66,3989.0,235.7614,237.6769,235.4358,237.1981,3989.0
2019-08-01 09:50:00,248.21,248.57,247.04,247.05,5965.0,237.7248,238.0696,236.6042,236.6138,5965.0
2019-08-01 09:55:00,247.33,247.33,246.49,246.64,3400.0,236.882,236.882,236.0775,236.2211,3400.0
2019-08-01 10:00:00,246.51,247.4,246.29,247.26,4260.0,236.0966,236.949,235.8859,236.815,4260.0
2019-08-01 10:05:00,247.26,247.26,246.41,246.5,3550.0,236.815,236.815,236.0009,236.0871,3550.0
2019-08-01 10:10:00,246.46,247.24,246.46,247.22,4307.0,236.0487,236.7958,236.0487,236.7766,4307.0
2019-08-01 10:15:00,246.91,247.65,246.91,247.47,3120.0,236.4797,237.1885,236.4797,237.0161,3120.0
2019-08-01 10:20:00,247.48,247.55,247.02,247.17,3077.0,237.0257,237.0927,236.5851,236.7288,3077.0
2019-08-01 10:25:00,246.99,247.66,246.99,247.34,3000.0,236.5564,237.1981,236.5564,236.8916,3000.0
2019-08-01 10:30:00,247.35,248.03,247.32,247.33,4000.0,236.9012,237.5524,236.8724,236.882,4000.0
2019-08-01 10:35:00,247.29,247.58,247.29,247.44,1200.0,236.8437,237.1214,236.8437,236.9874,1200.0
2019-08-01 10:40:00,247.67,247.67,247.17,247.17,3510.0,237.2076,237.2076,236.7288,236.7288,3510.0
2019-08-01 10:45:00,247.09,247.72,247.02,247.53,2758.0,236.6521,237.2555,236.5851,237.0735,2758.0
2019-08-01 10:50:00,247.41,247.94,247.41,247.81,3200.0,236.9586,237.4662,236.9586,237.3417,3200.0
2019-08-01 10:55:00,247.93,248.66,247.93,248.66,800.0,237.4567,238.1558,237.4567,238.1558,800.0
2019-08-01 11:00:00,248.64,248.95,247.77,247.77,3900.0,238.1367,238.4336,237.3034,237.3034,3900.0
2019-08-01 11:05:00,247.95,248.61,247.94,248.29,3411.0,237.4758,238.1079,237.4662,237.8014,3411.0
2019-08-01 11:10:00,248.32,248.42,248.1,248.42,1785.0,237.8302,237.926,237.6195,237.926,1785.0
2019-08-01 11:15:00,248.4,248.4,248.1,248.22,1700.0,237.9068,237.9068,237.6195,237.7344,1700.0
2019-08-01 11:20:00,248.33,248.89,248.33,248.56,3805.0,237.8398,238.3761,237.8398,238.06,3805.0
2019-08-01 11:25:00,248.55,248.55,248.27,248.39,1400.0,238.0505,238.0505,237.7823,237.8972,1400.0
2019-08-01 11:30:00,248.43,248.57,248.38,248.57,1200.0,237.9355,238.0696,237.8876,238.0696,1200.0
2019-08-01 11:35:00,248.54,248.54,248.08,248.42,2500.0,238.0409,238.0409,237.6003,237.926,2500.0
2019-08-01 11:40:00,248.42,248.67,248.42,248.43,900.0,237.926,238.1654,237.926,237.9355,900.0
2019-08-01 11:45:00,248.31,248.45,248.14,248.15,900.0,237.8206,237.9547,237.6578,237.6674,900.0
2019-08-01 11:50:00,248.23,248.23,247.5,247.69,2218.0,237.744,237.744,237.0448,237.2268,2218.0
2019-08-01 11:55:00,247.61,248.08,247.6,247.9,2500.0,237.1502,237.6003,237.1406,237.4279,2500.0
2019-08-01 12:00:00,247.75,247.84,247.63,247.73,1300.0,237.2843,237.3705,237.1693,237.2651,1300.0
2019-08-01 12:05:00,247.82,248.06,247.74,247.76,2658.0,237.3513,237.5812,237.2747,237.2938,2658.0
2019-08-01 12:10:00,247.53,247.53,247.22,247.33,1403.0,237.0735,237.0735,236.7766,236.882,1403.0
2019-08-01 12:15:00,247.21,247.21,246.54,246.55,1700.0,236.7671,236.7671,236.1254,236.1349,1700.0
2019-08-01 12:20:00,246.4,246.68,246.33,246.33,1304.0,235.9913,236.2595,235.9242,235.9242,1304.0
2019-08-01 12:25:00,246.46,246.93,246.44,246.85,7733.0,236.0487,236.4989,236.0296,236.4223,7733.0
2019-08-01 12:30:00,246.93,247.08,246.63,246.75,2073.0,236.4989,236.6426,236.2116,236.3265,2073.0
2019-08-01 12:35:00,246.7,246.96,246.7,246.96,1800.0,236.2786,236.5276,236.2786,236.5276,1800.0
2019-08-01 12:40:00,247.08,247.13,247.04,247.04,400.0,236.6426,236.6904,236.6042,236.6042,400.0
2019-08-01 12:45:00,247.12,247.32,246.87,246.87,1700.0,236.6809,236.8724,236.4414,236.4414,1700.0
2019-08-01 12:50:00,246.88,247.04,246.88,246.94,500.0,236.451,236.6042,236.451,236.5085,500.0
2019-08-01 12:55:00,247.05,247.05,246.8,246.87,2421.0,236.6138,236.6138,236.3744,236.4414,2421.0
2019-08-01 13:00:00,246.97,247.15,246.97,247.14,1316.0,236.5372,236.7096,236.5372,236.7,1316.0
2019-08-01 13:05:00,247.06,247.24,247.01,247.02,5300.0,236.6234,236.7958,236.5755,236.5851,5300.0
2019-08-01 13:10:00,247.16,247.16,246.84,246.84,1000.0,236.7192,236.7192,236.4127,236.4127,1000.0
2019-08-01 13:15:00,246.8,247.31,246.8,247.18,1491.0,236.3744,236.8628,236.3744,236.7383,1491.0
2019-08-01 13:20:00,247.23,247.23,246.96,247.06,2847.0,236.7862,236.7862,236.5276,236.6234,2847.0
2019-08-01 13:25:00,246.99,246.99,245.23,245.25,14548.0,236.5564,236.5564,234.8707,234.8899,14548.0
2019-08-01 13:30:00,245.08,245.7,244.67,244.67,3377.0,234.727,235.3209,234.3344,234.3344,3377.0
2019-08-01 13:35:00,244.54,244.57,243.27,243.27,5800.0,234.2099,234.2386,232.9935,232.9935,5800.0
2019-08-01 13:40:00,242.83,243.16,241.62,241.75,14490.0,232.5721,232.8882,231.4132,231.5377,14490.0
2019-08-01 13:45:00,241.55,242.87,241.38,242.5,10636.0,231.3462,232.6104,231.1833,232.256,10636.0
2019-08-01 13:50:00,242.63,243.26,242.38,242.54,1700.0,232.3805,232.9839,232.1411,232.2943,1700.0
2019-08-01 13:55:00,242.54,243.28,242.34,243.28,3701.0,232.2943,233.0031,232.1028,233.0031,3701.0
2019-08-01 14:00:00,243.63,244.25,243.63,243.84,1800.0,233.3383,233.9321,233.3383,233.5394,1800.0
2019-08-01 14:05:00,243.82,244.37,243.67,244.37,4234.0,233.5203,234.047,233.3766,234.047,4234.0
2019-08-01 14:10:00,243.99,244.65,243.94,244.65,2200.0,233.6831,234.3152,233.6352,234.3152,2200.0
2019-08-01 14:15:00,244.71,245.34,244.57,244.91,5850.0,234.3727,234.9761,234.2386,234.5642,5850.0
2019-08-01 14:20:00,245.11,245.35,244.82,245.13,2612.0,234.7558,234.9856,234.478,234.7749,2612.0
2019-08-01 14:25:00,245.43,246.13,245.43,246.02,3280.0,235.0623,235.7327,235.0623,235.6273,3280.0
2019-08-01 14:30:00,246.12,246.12,245.52,245.94,2800.0,235.7231,235.7231,235.1485,235.5507,2800.0
2019-08-01 14:35:00,246.01,246.27,245.66,245.68,2900.0,235.6178,235.8668,235.2825,235.3017,2900.0
2019-08-01 14:40:00,245.65,245.9,245.01,245.1,3995.0,235.273,235.5124,234.66,234.7462,3995.0
2019-08-01 14:45:00,244.91,245.31,244.91,245.04,10849.0,234.5642,234.9473,234.5642,234.6887,10849.0
2019-08-01 14:50:00,245.06,245.32,244.81,244.81,4606.0,234.7079,234.9569,234.4685,234.4685,4606.0
2019-08-01 14:55:00,244.63,244.63,244.2,244.54,2000.0,234.2961,234.2961,233.8842,234.2099,2000.0
2019-08-01 15:00:00,244.56,244.85,244.12,244.71,3524.0,234.229,234.5068,233.8076,234.3727,3524.0
2019-08-01 15:05:00,244.78,244.78,244.01,244.01,3439.0,234.4397,234.4397,233.7022,233.7022,3439.0
2019-08-01 15:10:00,244.05,244.51,243.94,244.2,4563.0,233.7406,234.1811,233.6352,233.8842,4563.0
2019-08-01 15:15:00,244.23,244.93,244.02,244.61,6896.0,233.913,234.5834,233.7118,234.2769,6896.0
2019-08-01 15:20:00,244.38,244.94,244.38,244.94,4036.0,234.0566,234.593,234.0566,234.593,4036.0
2019-08-01 15:25:00,244.86,245.31,244.53,245.09,13560.0,234.5163,234.9473,234.2003,234.7366,13560.0
2019-08-01 15:30:00,245.1,245.1,244.58,244.86,3933.0,234.7462,234.7462,234.2482,234.5163,3933.0
2019-08-01 15:35:00,244.81,245.63,244.73,245.45,3925.0,234.4685,235.2538,234.3918,235.0814,3925.0
2019-08-01 15:40:00,245.53,245.56,245.02,245.49,5430.0,235.158,235.1868,234.6696,235.1197,5430.0
2019-08-01 15:45:00,245.48,245.74,244.51,244.61,9178.0,235.1101,235.3592,234.1811,234.2769,9178.0
2019-08-01 15:50:00,244.61,244.61,244.02,244.14,22088.0,234.2769,234.2769,233.7118,233.8268,22088.0
2019-08-01 15:55:00,244.13,244.83,244.04,244.51,40266.0,233.8172,234.4876,233.731,234.1811,40266.0
2019-08-02 09:30:00,242.8,243.28,241.11,242.59,9240.0,232.5434,233.0031,230.9248,232.3422,9240.0
2019-08-02 09:35:00,241.94,242.95,240.91,242.95,3231.0,231.7197,232.687,230.7332,232.687,3231.0
2019-08-02 09:40:00,242.63,244.03,241.38,241.38,12489.0,232.3805,233.7214,231.1833,231.1833,12489.0
2019-08-02 09:45:00,241.38,242.1,241.33,241.64,7513.0,231.1833,231.8729,231.1355,231.4324,7513.0
2019-08-02 09:50:00,242.07,244.03,241.87,243.53,8807.0,231.8442,233.7214,231.6526,233.2425,8807.0
2019-08-02 09:55:00,243.83,244.11,242.69,242.69,4778.0,233.5298,233.798,232.438,232.438,4778.0
2019-08-02 10:00:00,243.04,243.88,242.78,243.6,7369.0,232.7732,233.5777,232.5242,233.3096,7369.0
2019-08-02 10:05:00,243.42,243.78,243.18,243.36,4401.0,233.1372,233.482,232.9073,233.0797,4401.0
2019-08-02 10:10:00,243.37,243.44,242.48,243.12,6801.0,233.0893,233.1563,232.2369,232.8498,6801.0
2019-08-02 10:15:00,243.12,246.15,242.78,245.83,20378.0,232.8498,235.7518,232.5242,235.4454,20378.0
2019-08-02 10:20:00,245.81,247.16,245.43,246.83,8492.0,235.4262,236.7192,235.0623,236.4031,8492.0
2019-08-02 10:25:00,246.6,247.23,246.13,247.15,6460.0,236.1828,236.7862,235.7327,236.7096,6460.0
2019-08-02 10:30:00,246.65,247.24,245.97,246.09,18441.0,236.2307,236.7958,235.5794,235.6944,18441.0
2019-08-02 10:35:00,246.1,246.26,245.59,245.98,13748.0,235.704,235.8572,235.2155,235.589,13748.0
2019-08-02 10:40:00,245.81,246.06,245.39,245.39,11521.0,235.4262,235.6656,235.0239,235.0239,11521.0
2019-08-02 10:45:00,245.44,245.58,245.03,245.04,10718.0,235.0718,235.2059,234.6792,234.6887,10718.0
2019-08-02 10:50:00,245.02,245.57,244.73,245.56,1600.0,234.6696,235.1963,234.3918,235.1868,1600.0
2019-08-02 10:55:00,245.56,245.86,245.41,245.86,3200.0,235.1868,235.4741,235.0431,235.4741,3200.0
2019-08-02 11:00:00,245.75,245.92,245.6,245.83,4150.0,235.3687,235.5316,235.2251,235.4454,4150.0
2019-08-02 11:05:00,245.9,247.49,245.9,246.93,8106.0,235.5124,237.0352,235.5124,236.4989,8106.0
2019-08-02 11:10:00,246.82,246.95,246.5,246.76,7946.0,236.3935,236.5181,236.0871,236.3361,7946.0
2019-08-02 11:15:00,246.68,247.49,246.66,247.49,4189.0,236.2595,237.0352,236.2403,237.0352,4189.0
2019-08-02 11:20:00,247.35,247.35,246.53,246.53,4502.0,236.9012,236.9012,236.1158,236.1158,4502.0
2019-08-02 11:25:00,246.67,247.22,246.67,246.8,6701.0,236.2499,236.7766,236.2499,236.3744,6701.0
2019-08-02 11:30:00,246.46,246.46,245.81,245.81,2501.0,236.0487,236.0487,235.4262,235.4262,2501.0
2019-08-02 11:35:00,245.78,246.8,245.77,246.39,5313.0,235.3975,236.3744,235.3879,235.9817,5313.0
2019-08-02 11:40:00,246.47,246.85,246.4,246.4,2895.0,236.0583,236.4223,235.9913,235.9913,2895.0
2019-08-02 11:45:00,246.25,246.85,246.09,246.85,3100.0,235.8476,236.4223,235.6944,236.4223,3100.0
2019-08-02 11:50:00,246.74,247.22,246.46,246.81,3101.0,236.3169,236.7766,236.0487,236.384,3101.0
2019-08-02 11:55:00,246.89,247.6,246.89,247.58,2985.0,236.4606,237.1406,236.4606,237.1214,2985.0
2019-08-02 12:00:00,247.71,248.02,247.31,247.31,3282.0,237.2459,237.5428,236.8628,236.8628,3282.0
2019-08-02 12:05:00,247.21,247.37,247.13,247.34,2223.0,236.7671,236.9203,236.6904,236.8916,2223.0
2019-08-02 12:10:00,247.53,247.78,247.53,247.78,1200.0,237.0735,237.313,237.0735,237.313,1200.0
2019-08-02 12:15:00,247.89,248.06,247.81,247.92,3505.0,237.4183,237.5812,237.3417,237.4471,3505.0
2019-08-02 12:20:00,247.82,247.88,247.68,247.68,5045.0,237.3513,237.4088,237.2172,237.2172,5045.0
2019-08-02 12:25:00,247.51,249.92,247.47,249.0,17530.0,237.0544,239.3626,237.0161,238.4815,17530.0
2019-08-02 12:30:00,249.13,249.13,248.74,248.75,9330.0,238.606,238.606,238.2324,238.242,9330.0
2019-08-02 12:35:00,248.69,248.69,248.29,248.57,3345.0,238.1845,238.1845,237.8014,238.0696,3345.0
2019-08-02 12:40:00,248.35,248.5,248.1,248.35,5200.0,237.8589,238.0026,237.6195,237.8589,5200.0
2019-08-02 12:45:00,248.28,248.28,247.88,247.94,2800.0,237.7919,237.7919,237.4088,237.4662,2800.0
2019-08-02 12:50:00,248.0,248.65,248.0,248.03,3594.0,237.5237,238.1462,237.5237,237.5524,3594.0
2019-08-02 12:55:00,247.8,247.8,247.3,247.3,3947.0,237.3321,237.3321,236.8533,236.8533,3947.0
2019-08-02 13:00:00,247.3,247.51,247.0,247.51,2131.0,236.8533,237.0544,236.5659,237.0544,2131.0
2019-08-02 13:05:00,247.39,247.4,246.83,246.95,3899.0,236.9395,236.949,236.4031,236.5181,3899.0
2019-08-02 13:10:00,246.71,246.95,246.55,246.55,1635.0,236.2882,236.5181,236.1349,236.1349,1635.0
2019-08-02 13:15:00,246.58,247.14,246.58,247.14,8224.0,236.1637,236.7,236.1637,236.7,8224.0
2019-08-02 13:20:00,246.96,247.54,246.96,247.31,2176.0,236.5276,237.0831,236.5276,236.8628,2176.0
2019-08-02 13:25:00,247.39,247.49,247.14,247.2,1923.0,236.9395,237.0352,236.7,236.7575,1923.0
2019-08-02 13:30:00,247.2,247.37,247.15,247.27,3271.0,236.7575,236.9203,236.7096,236.8245,3271.0
2019-08-02 13:35:00,247.24,247.6,247.24,247.3,2100.0,236.7958,237.1406,236.7958,236.8533,2100.0
2019-08-02 13:40:00,247.37,247.68,247.37,247.62,1810.0,236.9203,237.2172,236.9203,237.1597,1810.0
2019-08-02 13:45:00,247.72,247.83,247.6,247.72,2317.0,237.2555,237.3609,237.1406,237.2555,2317.0
2019-08-02 13:50:00,247.72,247.79,247.26,247.27,2500.0,237.2555,237.3226,236.815,236.8245,2500.0
2019-08-02 13:55:00,247.24,247.31,247.1,247.19,2200.0,236.7958,236.8628,236.6617,236.7479,2200.0
2019-08-02 14:00:00,247.19,247.4,246.75,247.38,3420.0,236.7479,236.949,236.3265,236.9299,3420.0
2019-08-02 14:05:00,247.39,247.72,246.94,247.06,3738.0,236.9395,237.2555,236.5085,236.6234,3738.0
2019-08-02 14:10:00,247.01,247.34,247.01,247.34,2249.0,236.5755,236.8916,236.5755,236.8916,2249.0
2019-08-02 14:15:00,247.52,247.52,246.72,246.72,2500.0,237.064,237.064,236.2978,236.2978,2500.0
2019-08-02 14:20:00,246.59,246.76,246.43,246.63,4387.0,236.1733,236.3361,236.02,236.2116,4387.0
2019-08-02 14:25:00,246.76,246.76,246.37,246.4,1000.0,236.3361,236.3361,235.9626,235.9913,1000.0
2019-08-02 14:30:00,246.34,246.44,246.12,246.12,2744.0,235.9338,236.0296,235.7231,235.7231,2744.0
2019-08-02 14:35:00,246.02,246.27,245.9,246.17,7436.0,235.6273,235.8668,235.5124,235.771,7436.0
2019-08-02 14:40:00,246.37,246.42,246.04,246.04,1300.0,235.9626,236.0104,235.6465,235.6465,1300.0
2019-08-02 14:45:00,246.04,246.09,245.72,245.77,4308.0,235.6465,235.6944,235.34,235.3879,4308.0
2019-08-02 14:50:00,245.89,246.01,245.74,245.89,3601.0,235.5028,235.6178,235.3592,235.5028,3601.0
2019-08-02 14:55:00,245.97,246.04,245.72,245.99,4797.0,235.5794,235.6465,235.34,235.5986,4797.0
2019-08-02 15:00:00,245.99,246.22,245.93,246.15,5100.0,235.5986,235.8189,235.5411,235.7518,5100.0
2019-08-02 15:05:00,246.07,246.16,245.87,245.87,6817.0,235.6752,235.7614,235.4837,235.4837,6817.0
2019-08-02 15:10:00,245.9,245.91,245.59,245.7,3795.0,235.5124,235.522,235.2155,235.3209,3795.0
2019-08-02 15:15:00,245.7,245.79,245.54,245.79,3928.0,235.3209,235.4071,235.1676,235.4071,3928.0
2019-08-02 15:20:00,245.72,246.54,245.71,246.26,4158.0,235.34,236.1254,235.3304,235.8572,4158.0
2019-08-02 15:25:00,246.27,246.49,246.24,246.27,5452.0,235.8668,236.0775,235.838,235.8668,5452.0
2019-08-02 15:30:00,246.35,246.51,245.94,245.94,3910.0,235.9434,236.0966,235.5507,235.5507,3910.0
2019-08-02 15:35:00,246.1,247.03,245.86,246.89,5071.0,235.704,236.5947,235.4741,236.4606,5071.0
2019-08-02 15:40:00,247.05,247.18,246.61,246.83,5396.0,236.6138,236.7383,236.1924,236.4031,5396.0
2019-08-02 15:45:00,246.88,246.88,246.43,246.51,9169.0,236.451,236.451,236.02,236.0966,9169.0
2019-08-02 15:50:00,246.5,246.5,245.86,245.86,9850.0,236.0871,236.0871,235.4741,235.4741,9850.0
2019-08-02 15:55:00,245.88,246.23,245.84,246.14,20550.0,235.4933,235.8285,235.4549,235.7423,20550.0
2019-08-05 09:30:00,243.42,244.57,242.6,243.58,8423.0,233.1372,234.2386,232.3518,233.2904,8423.0
2019-08-05 09:35:00,243.56,244.44,243.56,244.06,3570.0,233.2713,234.1141,233.2713,233.7501,3570.0
2019-08-05 09:40:00,243.65,244.08,243.65,244.08,1630.0,233.3575,233.7693,233.3575,233.7693,1630.0
2019-08-05 09:45:00,244.41,245.61,244.35,244.66,4604.0,234.0853,235.2347,234.0279,234.3248,4604.0
2019-08-05 09:50:00,244.66,246.1,244.66,246.06,7213.0,234.3248,235.704,234.3248,235.6656,7213.0
2019-08-05 09:55:00,246.29,246.8,246.29,246.8,2728.0,235.8859,236.3744,235.8859,236.3744,2728.0
2019-08-05 10:00:00,246.76,246.88,245.15,245.15,5148.0,236.3361,236.451,234.7941,234.7941,5148.0
2019-08-05 10:05:00,245.31,245.76,245.15,245.76,1612.0,234.9473,235.3783,234.7941,235.3783,1612.0
2019-08-05 10:10:00,245.83,246.16,245.79,245.79,1837.0,235.4454,235.7614,235.4071,235.4071,1837.0
2019-08-05 10:15:00,245.84,246.07,245.73,246.01,2400.0,235.4549,235.6752,235.3496,235.6178,2400.0
2019-08-05 10:20:00,246.01,246.4,246.0,246.4,6115.0,235.6178,235.9913,235.6082,235.9913,6115.0
2019-08-05 10:25:00,246.3,246.54,246.2,246.54,4553.0,235.8955,236.1254,235.7997,236.1254,4553.0
2019-08-05 10:30:00,246.44,246.84,246.3,246.66,2600.0,236.0296,236.4127,235.8955,236.2403,2600.0
2019-08-05 10:35:00,246.68,247.04,246.5,246.89,5605.0,236.2595,236.6042,236.0871,236.4606,5605.0
2019-08-05 10:40:00,246.77,246.85,246.45,246.55,2000.0,236.3457,236.4223,236.0392,236.1349,2000.0
2019-08-05 10:45:00,246.51,246.86,246.48,246.85,2697.0,236.0966,236.4319,236.0679,236.4223,2697.0
2019-08-05 10:50:00,246.65,246.65,245.78,246.37,11928.0,236.2307,236.2307,235.3975,235.9626,11928.0
2019-08-05 10:55:00,246.5,247.15,246.38,247.11,5898.0,236.0871,236.7096,235.9721,236.6713,5898.0
2019-08-05 11:00:00,247.24,247.63,247.0,247.5,4608.0,236.7958,237.1693,236.5659,237.0448,4608.0
2019-08-05 11:05:00,247.5,247.76,247.49,247.5,10164.0,237.0448,237.2938,237.0352,237.0448,10164.0
2019-08-05 11:10:00,247.58,248.08,247.58,247.93,1934.0,237.1214,237.6003,237.1214,237.4567,1934.0
2019-08-05 11:15:00,247.83,247.83,247.32,247.72,1591.0,237.3609,237.3609,236.8724,237.2555,1591.0
2019-08-05 11:20:00,247.72,248.06,247.68,247.74,6314.0,237.2555,237.5812,237.2172,237.2747,6314.0
2019-08-05 11:25:00,247.56,248.11,247.56,247.88,2099.0,237.1023,237.629,237.1023,237.4088,2099.0
2019-08-05 11:30:00,247.96,248.18,247.65,248.0,2600.0,237.4854,237.6961,237.1885,237.5237,2600.0
2019-08-05 11:35:00,248.09,248.68,248.09,248.45,3910.0,237.6099,238.175,237.6099,237.9547,3910.0
2019-08-05 11:40:00,248.34,248.39,247.83,247.86,3989.0,237.8493,237.8972,237.3609,237.3896,3989.0
2019-08-05 11:45:00,247.95,248.23,247.3,247.67,4800.0,237.4758,237.744,236.8533,237.2076,4800.0
2019-08-05 11:50:00,247.77,247.77,247.07,247.21,2458.0,237.3034,237.3034,236.633,236.7671,2458.0
2019-08-05 11:55:00,247.2,247.2,247.01,247.1,1300.0,236.7575,236.7575,236.5755,236.6617,1300.0
2019-08-05 12:00:00,247.04,247.22,246.85,246.85,2507.0,236.6042,236.7766,236.4223,236.4223,2507.0
2019-08-05 12:05:00,246.79,246.79,246.29,246.34,3300.0,236.3648,236.3648,235.8859,235.9338,3300.0
2019-08-05 12:10:00,246.17,246.64,246.17,246.64,4000.0,235.771,236.2211,235.771,236.2211,4000.0
2019-08-05 12:15:00,246.67,247.0,246.67,246.83,3100.0,236.2499,236.5659,236.2499,236.4031,3100.0
2019-08-05 12:20:00,246.91,247.04,246.72,246.97,2800.0,236.4797,236.6042,236.2978,236.5372,2800.0
2019-08-05 12:25:00,246.86,246.86,246.19,246.4,1606.0,236.4319,236.4319,235.7902,235.9913,1606.0
2019-08-05 12:30:00,246.31,246.59,245.94,245.94,4011.0,235.9051,236.1733,235.5507,235.5507,4011.0
2019-08-05 12:35:00,245.94,246.3,245.94,246.07,2200.0,235.5507,235.8955,235.5507,235.6752,2200.0
2019-08-05 12:40:00,246.01,246.01,245.45,245.72,1500.0,235.6178,235.6178,235.0814,235.34,1500.0
2019-08-05 12:45:00,245.85,246.05,245.66,245.66,1800.0,235.4645,235.6561,235.2825,235.2825,1800.0
2019-08-05 12:50:00,245.69,246.26,245.57,245.93,3307.0,235.3113,235.8572,235.1963,235.5411,3307.0
2019-08-05 12:55:00,245.81,246.03,245.43,245.91,2939.0,235.4262,235.6369,235.0623,235.522,2939.0
2019-08-05 13:00:00,245.83,246.3,245.81,246.22,2200.0,235.4454,235.8955,235.4262,235.8189,2200.0
2019-08-05 13:05:00,246.28,246.59,246.16,246.29,10961.0,235.8764,236.1733,235.7614,235.8859,10961.0
2019-08-05 13:10:00,246.34,246.83,246.34,246.52,3830.0,235.9338,236.4031,235.9338,236.1062,3830.0
2019-08-05 13:15:00,246.65,246.84,246.46,246.72,2200.0,236.2307,236.4127,236.0487,236.2978,2200.0
2019-08-05 13:20:00,246.67,247.0,246.67,247.0,1396.0,236.2499,236.5659,236.2499,236.5659,1396.0
2019-08-05 13:25:00,246.96,246.96,246.55,246.66,2100.0,236.5276,236.5276,236.1349,236.2403,2100.0
2019-08-05 13:30:00,246.55,246.55,246.15,246.3,7500.0,236.1349,236.1349,235.7518,235.8955,7500.0
2019-08-05 13:35:00,246.4,247.03,246.4,247.03,1500.0,235.9913,236.5947,235.9913,236.5947,1500.0
2019-08-05 13:40:00,247.03,247.23,245.99,246.12,3220.0,236.5947,236.7862,235.5986,235.7231,3220.0
2019-08-05 13:45:00,246.04,246.25,246.01,246.12,2100.0,235.6465,235.8476,235.6178,235.7231,2100.0
2019-08-05 13:50:00,245.93,246.06,245.81,245.94,4653.0,235.5411,235.6656,235.4262,235.5507,4653.0
2019-08-05 13:55:00,245.78,245.87,245.63,245.66,1911.0,235.3975,235.4837,235.2538,235.2825,1911.0
2019-08-05 14:00:00,245.63,246.24,245.48,246.23,5800.0,235.2538,235.838,235.1101,235.8285,5800.0
2019-08-05 14:05:00,246.2,246.6,246.2,246.34,2600.0,235.7997,236.1828,235.7997,235.9338,2600.0
2019-08-05 14:10:00,246.19,246.4,246.04,246.38,4025.0,235.7902,235.9913,235.6465,235.9721,4025.0
2019-08-05 14:15:00,246.39,246.7,246.34,246.56,12609.0,235.9817,236.2786,235.9338,236.1445,12609.0
2019-08-05 14:20:00,246.52,246.6,245.84,245.9,4192.0,236.1062,236.1828,235.4549,235.5124,4192.0
2019-08-05 14:25:00,245.9,245.9,245.44,245.58,2946.0,235.5124,235.5124,235.0718,235.2059,2946.0
2019-08-05 14:30:00,245.59,245.96,245.48,245.96,4605.0,235.2155,235.5699,235.1101,235.5699,4605.0
2019-08-05 14:35:00,246.06,246.19,245.63,245.63,2650.0,235.6656,235.7902,235.2538,235.2538,2650.0
2019-08-05 14:40:00,245.68,245.89,245.33,245.33,4600.0,235.3017,235.5028,234.9665,234.9665,4600.0
2019-08-05 14:45:00,245.37,245.89,245.31,245.83,2264.0,235.0048,235.5028,234.9473,235.4454,2264.0
2019-08-05 14:50:00,245.87,245.93,245.63,245.68,2986.0,235.4837,235.5411,235.2538,235.3017,2986.0
2019-08-05 14:55:00,245.68,245.85,245.59,245.85,4185.0,235.3017,235.4645,235.2155,235.4645,4185.0
2019-08-05 15:00:00,245.78,245.92,244.65,244.83,5144.0,235.3975,235.5316,234.3152,234.4876,5144.0
2019-08-05 15:05:00,244.88,244.94,244.41,244.43,4109.0,234.5355,234.593,234.0853,234.1045,4109.0
2019-08-05 15:10:00,244.62,245.51,244.54,245.29,4625.0,234.2865,235.1389,234.2099,234.9282,4625.0
2019-08-05 15:15:00,245.38,245.41,244.64,245.28,4900.0,235.0144,235.0431,234.3056,234.9186,4900.0
2019-08-05 15:20:00,245.33,245.66,245.15,245.16,4201.0,234.9665,235.2825,234.7941,234.8037,4201.0
2019-08-05 15:25:00,245.03,245.67,244.94,245.03,4935.0,234.6792,235.2921,234.593,234.6792,4935.0
2019-08-05 15:30:00,245.03,245.24,244.49,245.15,9247.0,234.6792,234.8803,234.162,234.7941,9247.0
2019-08-05 15:35:00,245.05,245.42,244.71,245.18,9227.0,234.6983,235.0527,234.3727,234.8228,9227.0
2019-08-05 15:40:00,245.11,245.61,245.04,245.61,8450.0,234.7558,235.2347,234.6887,235.2347,8450.0
2019-08-05 15:45:00,245.62,245.71,245.12,245.37,9490.0,235.2442,235.3304,234.7654,235.0048,9490.0
2019-08-05 15:50:00,245.3,246.1,244.99,245.87,17258.0,234.9378,235.704,234.6408,235.4837,17258.0
2019-08-05 15:55:00,246.06,246.6,245.82,245.94,47248.0,235.6656,236.1828,235.4358,235.5507,47248.0
2019-08-06 09:30:00,245.87,247.08,245.75,245.9,10925.0,235.4837,236.6426,235.3687,235.5124,10925.0
2019-08-06 09:35:00,246.03,246.35,245.3,246.04,5985.0,235.6369,235.9434,234.9378,235.6465,5985.0
2019-08-06 09:40:00,246.19,246.19,245.39,245.63,3779.0,235.7902,235.7902,235.0239,235.2538,3779.0
2019-08-06 09:45:00,245.27,245.28,243.66,243.78,2769.0,234.909,234.9186,233.367,233.482,2769.0
2019-08-06 09:50:00,243.56,244.02,243.47,243.48,6410.0,233.2713,233.7118,233.1851,233.1946,6410.0
2019-08-06 09:55:00,243.5,244.61,243.1,244.6,10899.0,233.2138,234.2769,232.8307,234.2673,10899.0
2019-08-06 10:00:00,244.8,245.18,244.25,245.07,4451.0,234.4589,234.8228,233.9321,234.7175,4451.0
2019-08-06 10:05:00,244.99,245.48,244.71,245.04,3610.0,234.6408,235.1101,234.3727,234.6887,3610.0
2019-08-06 10:10:00,245.23,245.23,244.81,244.81,3300.0,234.8707,234.8707,234.4685,234.4685,3300.0
2019-08-06 10:15:00,244.61,244.61,242.64,242.88,5935.0,234.2769,234.2769,232.3901,232.62,5935.0
2019-08-06 10:20:00,243.02,243.1,242.34,242.69,10459.0,232.7541,232.8307,232.1028,232.438,10459.0
2019-08-06 10:25:00,242.84,243.28,242.75,243.18,6934.0,232.5817,233.0031,232.4955,232.9073,6934.0
2019-08-06 10:30:00,243.15,244.21,243.01,244.09,8839.0,232.8786,233.8938,232.7445,233.7789,8839.0
2019-08-06 10:35:00,243.85,244.51,243.85,244.51,3100.0,233.549,234.1811,233.549,234.1811,3100.0
2019-08-06 10:40:00,244.44,244.67,244.18,244.18,3866.0,234.1141,234.3344,233.8651,233.8651,3866.0
2019-08-06 10:45:00,244.21,244.41,243.94,243.94,2761.0,233.8938,234.0853,233.6352,233.6352,2761.0
2019-08-06 10:50:00,243.84,244.24,243.8,244.24,2076.0,233.5394,233.9225,233.5011,233.9225,2076.0
2019-08-06 10:55:00,243.96,244.68,243.94,244.68,2226.0,233.6544,234.3439,233.6352,234.3439,2226.0
2019-08-06 11:00:00,244.79,244.79,244.32,244.46,2600.0,234.4493,234.4493,233.9991,234.1332,2600.0
2019-08-06 11:05:00,244.31,244.6,244.18,244.25,4586.0,233.9896,234.2673,233.8651,233.9321,4586.0
2019-08-06 11:10:00,244.26,244.28,243.89,243.89,700.0,233.9417,233.9608,233.5873,233.5873,700.0
2019-08-06 11:15:00,243.82,243.82,243.18,243.55,5960.0,233.5203,233.5203,232.9073,233.2617,5960.0
2019-08-06 11:20:00,243.66,244.05,243.66,244.05,2927.0,233.367,233.7406,233.367,233.7406,2927.0
2019-08-06 11:25:00,244.1,244.46,243.99,244.0,7885.0,233.7884,234.1332,233.6831,233.6927,7885.0
2019-08-06 11:30:00,244.06,244.33,243.93,244.24,5986.0,233.7501,234.0087,233.6256,233.9225,5986.0
2019-08-06 11:35:00,244.19,244.33,243.85,244.32,3998.0,233.8746,234.0087,233.549,233.9991,3998.0
2019-08-06 11:40:00,244.38,244.7,244.08,244.14,2100.0,234.0566,234.3631,233.7693,233.8268,2100.0
2019-08-06 11:45:00,244.19,244.41,243.93,244.21,3930.0,233.8746,234.0853,233.6256,233.8938,3930.0
2019-08-06 11:50:00,244.22,244.28,244.03,244.16,1937.0,233.9034,233.9608,233.7214,233.8459,1937.0
2019-08-06 11:55:00,244.29,244.85,244.29,244.85,2747.0,233.9704,234.5068,233.9704,234.5068,2747.0
2019-08-06 12:00:00,244.85,245.03,244.49,244.49,2300.0,234.5068,234.6792,234.162,234.162,2300.0
2019-08-06 12:05:00,244.38,244.38,244.14,244.14,3551.0,234.0566,234.0566,233.8268,233.8268,3551.0
2019-08-06 12:10:00,244.11,244.42,244.1,244.26,2900.0,233.798,234.0949,233.7884,233.9417,2900.0
2019-08-06 12:15:00,244.28,244.33,243.83,243.83,4500.0,233.9608,234.0087,233.5298,233.5298,4500.0
2019-08-06 12:20:00,243.82,244.11,243.78,244.11,1646.0,233.5203,233.798,233.482,233.798,1646.0
2019-08-06 12:25:00,244.16,244.16,243.84,244.0,3812.0,233.8459,233.8459,233.5394,233.6927,3812.0
2019-08-06 12:30:00,243.85,244.22,243.76,244.22,3756.0,233.549,233.9034,233.4628,233.9034,3756.0
2019-08-06 12:35:00,244.2,244.29,243.87,244.01,2573.0,233.8842,233.9704,233.5682,233.7022,2573.0
2019-08-06 12:40:00,244.0,244.17,244.0,244.17,1100.0,233.6927,233.8555,233.6927,233.8555,1100.0
2019-08-06 12:45:00,244.27,244.27,243.93,244.08,3652.0,233.9513,233.9513,233.6256,233.7693,3652.0
2019-08-06 12:50:00,244.07,244.11,243.87,244.09,2903.0,233.7597,233.798,233.5682,233.7789,2903.0
2019-08-06 12:55:00,244.08,244.3,244.08,244.29,1700.0,233.7693,233.98,233.7693,233.9704,1700.0
2019-08-06 13:00:00,244.31,244.64,244.18,244.56,4000.0,233.9896,234.3056,233.8651,234.229,4000.0
2019-08-06 13:05:00,244.66,245.3,244.55,245.18,5185.0,234.3248,234.9378,234.2194,234.8228,5185.0
2019-08-06 13:10:00,245.29,245.47,245.29,245.36,1200.0,234.9282,235.1006,234.9282,234.9952,1200.0
2019-08-06 13:15:00,245.43,245.44,245.23,245.37,4816.0,235.0623,235.0718,234.8707,235.0048,4816.0
2019-08-06 13:20:00,245.32,245.67,245.25,245.67,1700.0,234.9569,235.2921,234.8899,235.2921,1700.0
2019-08-06 13:25:00,245.69,245.89,245.67,245.7,1344.0,235.3113,235.5028,235.2921,235.3209,1344.0
2019-08-06 13:30:00,245.64,245.69,245.13,245.26,4437.0,235.2634,235.3113,234.7749,234.8994,4437.0
2019-08-06 13:35:00,245.13,245.35,245.0,245.26,2051.0,234.7749,234.9856,234.6504,234.8994,2051.0
2019-08-06 13:40:00,245.18,245.36,245.09,245.27,3726.0,234.8228,234.9952,234.7366,234.909,3726.0
2019-08-06 13:45:00,245.35,245.62,245.26,245.61,2571.0,234.9856,235.2442,234.8994,235.2347,2571.0
2019-08-06 13:50:00,245.66,245.86,245.53,245.86,2400.0,235.2825,235.4741,235.158,235.4741,2400.0
2019-08-06 13:55:00,245.74,245.8,245.57,245.59,2846.0,235.3592,235.4166,235.1963,235.2155,2846.0
2019-08-06 14:00:00,245.6,245.61,245.31,245.39,3422.0,235.2251,235.2347,234.9473,235.0239,3422.0
2019-08-06 14:05:00,245.35,245.57,245.23,245.48,3259.0,234.9856,235.1963,234.8707,235.1101,3259.0
2019-08-06 14:10:00,245.67,245.77,245.67,245.67,1800.0,235.2921,235.3879,235.2921,235.2921,1800.0
2019-08-06 14:15:00,245.76,246.04,245.76,245.99,3100.0,235.3783,235.6465,235.3783,235.5986,3100.0
2019-08-06 14:20:00,245.99,246.0,245.87,245.96,3400.0,235.5986,235.6082,235.4837,235.5699,3400.0
2019-08-06 14:25:00,245.93,246.2,245.9,246.13,2650.0,235.5411,235.7997,235.5124,235.7327,2650.0
2019-08-06 14:30:00,246.1,246.34,245.96,246.24,3503.0,235.704,235.9338,235.5699,235.838,3503.0
2019-08-06 14:35:00,246.2,246.21,246.09,246.15,2452.0,235.7997,235.8093,235.6944,235.7518,2452.0
2019-08-06 14:40:00,246.08,246.44,245.85,246.4,7281.0,235.6848,236.0296,235.4645,235.9913,7281.0
2019-08-06 14:45:00,246.22,246.25,245.96,246.03,1280.0,235.8189,235.8476,235.5699,235.6369,1280.0
2019-08-06 14:50:00,246.09,246.13,245.7,245.81,4629.0,235.6944,235.7327,235.3209,235.4262,4629.0
2019-08-06 14:55:00,245.55,245.67,245.47,245.57,2134.0,235.1772,235.2921,235.1006,235.1963,2134.0
2019-08-06 15:00:00,245.65,245.87,245.5,245.87,4209.0,235.273,235.4837,235.1293,235.4837,4209.0
2019-08-06 15:05:00,245.83,246.14,245.82,245.96,6595.0,235.4454,235.7423,235.4358,235.5699,6595.0
2019-08-06 15:10:00,245.93,246.44,245.93,246.36,4238.0,235.5411,236.0296,235.5411,235.953,4238.0
2019-08-06 15:15:00,246.43,246.44,246.27,246.36,1932.0,236.02,236.0296,235.8668,235.953,1932.0
2019-08-06 15:20:00,246.36,246.7,246.34,246.51,6356.0,235.953,236.2786,235.9338,236.0966,6356.0
2019-08-06 15:25:00,246.5,246.5,246.06,246.19,2100.0,236.0871,236.0871,235.6656,235.7902,2100.0
2019-08-06 15:30:00,246.18,246.2,245.89,246.06,6023.0,235.7806,235.7997,235.5028,235.6656,6023.0
2019-08-06 15:35:00,246.1,246.55,246.1,246.38,6808.0,235.704,236.1349,235.704,235.9721,6808.0
2019-08-06 15:40:00,246.41,246.59,246.33,246.55,18418.0,236.0009,236.1733,235.9242,236.1349,18418.0
2019-08-06 15:45:00,246.59,246.63,246.38,246.43,6979.0,236.1733,236.2116,235.9721,236.02,6979.0
2019-08-06 15:50:00,246.44,247.15,246.43,247.13,19019.0,236.0296,236.7096,236.02,236.6904,19019.0
2019-08-06 15:55:00,247.13,247.34,246.86,247.17,30485.0,236.6904,236.8916,236.4319,236.7288,30485.0
2019-08-07 09:30:00,245.89,246.86,245.59,245.88,12463.0,235.5028,236.4319,235.2155,235.4933,12463.0
2019-08-07 09:35:00,246.19,246.71,245.42,246.29,5900.0,235.7902,236.2882,235.0527,235.8859,5900.0
2019-08-07 09:40:00,246.26,246.26,244.57,244.57,4500.0,235.8572,235.8572,234.2386,234.2386,4500.0
2019-08-07 09:45:00,244.89,244.89,243.39,244.29,4609.0,234.5451,234.5451,233.1084,233.9704,4609.0
2019-08-07 09:50:00,244.43,245.37,244.39,245.37,4102.0,234.1045,235.0048,234.0662,235.0048,4102.0
2019-08-07 09:55:00,245.16,245.63,245.06,245.47,2666.0,234.8037,235.2538,234.7079,235.1006,2666.0
2019-08-07 10:00:00,245.47,245.8,245.16,245.75,5946.0,235.1006,235.4166,234.8037,235.3687,5946.0
2019-08-07 10:05:00,245.8,245.8,244.83,245.35,9079.0,235.4166,235.4166,234.4876,234.9856,9079.0
2019-08-07 10:10:00,245.23,245.25,244.45,244.45,5206.0,234.8707,234.8899,234.1237,234.1237,5206.0
2019-08-07 10:15:00,244.21,245.4,244.21,244.88,4000.0,233.8938,235.0335,233.8938,234.5355,4000.0
2019-08-07 10:20:00,244.87,245.32,244.47,244.99,3425.0,234.5259,234.9569,234.1428,234.6408,3425.0
2019-08-07 10:25:00,245.16,245.35,244.62,244.98,3105.0,234.8037,234.9856,234.2865,234.6313,3105.0
2019-08-07 10:30:00,244.85,245.42,244.82,245.36,2900.0,234.5068,235.0527,234.478,234.9952,2900.0
2019-08-07 10:35:00,245.68,245.9,245.46,245.65,2704.0,235.3017,235.5124,235.091,235.273,2704.0
2019-08-07 10:40:00,245.79,245.98,245.22,245.49,2652.0,235.4071,235.589,234.8611,235.1197,2652.0
2019-08-07 10:45:00,245.49,245.6,245.1,245.39,2900.0,235.1197,235.2251,234.7462,235.0239,2900.0
2019-08-07 10:50:00,245.1,245.34,244.57,244.81,2700.0,234.7462,234.9761,234.2386,234.4685,2700.0
2019-08-07 10:55:00,244.82,245.21,244.56,245.18,2844.0,234.478,234.8516,234.229,234.8228,2844.0
2019-08-07 11:00:00,245.0,245.04,244.5,244.79,6327.0,234.6504,234.6887,234.1715,234.4493,6327.0
2019-08-07 11:05:00,244.72,244.88,244.6,244.88,1753.0,234.3823,234.5355,234.2673,234.5355,1753.0
2019-08-07 11:10:00,244.76,245.08,244.19,244.59,7436.0,234.4206,234.727,233.8746,234.2577,7436.0
2019-08-07 11:15:00,244.47,244.57,244.08,244.51,2500.0,234.1428,234.2386,233.7693,234.1811,2500.0
2019-08-07 11:20:00,244.57,244.59,243.64,243.77,2880.0,234.2386,234.2577,233.3479,233.4724,2880.0
2019-08-07 11:25:00,243.79,244.01,243.62,243.73,3540.0,233.4915,233.7022,233.3287,233.4341,3540.0
2019-08-07 11:30:00,243.6,243.75,243.26,243.75,3171.0,233.3096,233.4532,232.9839,233.4532,3171.0
2019-08-07 11:35:00,243.75,243.86,243.05,243.54,3518.0,233.4532,233.5586,232.7828,233.2521,3518.0
2019-08-07 11:40:00,243.4,243.41,242.85,242.93,4891.0,233.118,233.1276,232.5912,232.6679,4891.0
2019-08-07 11:45:00,242.89,243.24,242.78,243.03,3800.0,232.6296,232.9648,232.5242,232.7636,3800.0
2019-08-07 11:50:00,243.07,243.46,243.07,243.36,8997.0,232.802,233.1755,232.802,233.0797,8997.0
2019-08-07 11:55:00,243.44,243.95,243.35,243.71,4104.0,233.1563,233.6448,233.0701,233.4149,4104.0
2019-08-07 12:00:00,243.7,243.7,242.94,243.17,3700.0,233.4053,233.4053,232.6774,232.8977,3700.0
2019-08-07 12:05:00,243.17,243.25,242.78,242.92,6400.0,232.8977,232.9743,232.5242,232.6583,6400.0
2019-08-07 12:10:00,242.86,243.21,242.83,243.21,1600.0,232.6008,232.936,232.5721,232.936,1600.0
2019-08-07 12:15:00,243.3,243.64,243.22,243.55,2786.0,233.0222,233.3479,232.9456,233.2617,2786.0
2019-08-07 12:20:00,243.45,243.45,242.96,243.02,4327.0,233.1659,233.1659,232.6966,232.7541,4327.0
2019-08-07 12:25:00,243.08,243.31,243.02,243.09,1900.0,232.8115,233.0318,232.7541,232.8211,1900.0
2019-08-07 12:30:00,243.1,243.45,243.1,243.27,2647.0,232.8307,233.1659,232.8307,232.9935,2647.0
2019-08-07 12:35:00,243.29,243.66,243.27,243.66,1230.0,233.0127,233.367,232.9935,233.367,1230.0
2019-08-07 12:40:00,243.62,243.68,243.44,243.56,4421.0,233.3287,233.3862,233.1563,233.2713,4421.0
2019-08-07 12:45:00,243.61,243.85,243.58,243.73,3900.0,233.3191,233.549,233.2904,233.4341,3900.0
2019-08-07 12:50:00,243.62,244.18,243.62,243.88,2160.0,233.3287,233.8651,233.3287,233.5777,2160.0
2019-08-07 12:55:00,243.96,244.25,243.93,244.25,1821.0,233.6544,233.9321,233.6256,233.9321,1821.0
2019-08-07 13:00:00,244.16,244.31,243.89,243.9,5611.0,233.8459,233.9896,233.5873,233.5969,5611.0
2019-08-07 13:05:00,243.97,244.03,243.8,244.03,4420.0,233.6639,233.7214,233.5011,233.7214,4420.0
2019-08-07 13:10:00,244.02,244.02,243.72,243.72,4277.0,233.7118,233.7118,233.4245,233.4245,4277.0
2019-08-07 13:15:00,243.78,243.78,243.42,243.53,1800.0,233.482,233.482,233.1372,233.2425,1800.0
2019-08-07 13:20:00,243.53,243.66,243.26,243.59,3979.0,233.2425,233.367,232.9839,233.3,3979.0
2019-08-07 13:25:00,243.52,243.65,243.4,243.57,3658.0,233.2329,233.3575,233.118,233.2808,3658.0
2019-08-07 13:30:00,243.63,243.98,243.55,243.71,3100.0,233.3383,233.6735,233.2617,233.4149,3100.0
2019-08-07 13:35:00,243.74,244.34,243.73,244.34,2400.0,233.4437,234.0183,233.4341,234.0183,2400.0
2019-08-07 13:40:00,244.4,244.53,244.24,244.43,3844.0,234.0758,234.2003,233.9225,234.1045,3844.0
2019-08-07 13:45:00,244.43,244.5,244.32,244.5,7952.0,234.1045,234.1715,233.9991,234.1715,7952.0
2019-08-07 13:50:00,244.5,244.77,244.38,244.44,4411.0,234.1715,234.4301,234.0566,234.1141,4411.0
2019-08-07 13:55:00,244.48,244.48,243.68,243.74,4181.0,234.1524,234.1524,233.3862,233.4437,4181.0
2019-08-07 14:00:00,243.64,244.17,243.63,244.1,4444.0,233.3479,233.8555,233.3383,233.7884,4444.0
2019-08-07 14:05:00,244.09,244.18,243.94,243.98,10109.0,233.7789,233.8651,233.6352,233.6735,10109.0
2019-08-07 14:10:00,244.1,244.1,243.72,243.74,4608.0,233.7884,233.7884,233.4245,233.4437,4608.0
2019-08-07 14:15:00,243.52,243.52,243.03,243.03,5229.0,233.2329,233.2329,232.7636,232.7636,5229.0
2019-08-07 14:20:00,243.03,243.3,242.81,243.02,5453.0,232.7636,233.0222,232.5529,232.7541,5453.0
2019-08-07 14:25:00,243.01,243.49,242.99,243.49,2663.0,232.7445,233.2042,232.7253,233.2042,2663.0
2019-08-07 14:30:00,243.41,243.88,243.22,243.22,4986.0,233.1276,233.5777,232.9456,232.9456,4986.0
2019-08-07 14:35:00,243.33,243.45,242.88,242.93,6376.0,233.051,233.1659,232.62,232.6679,6376.0
2019-08-07 14:40:00,242.97,243.92,242.97,243.92,3109.0,232.7062,233.616,232.7062,233.616,3109.0
2019-08-07 14:45:00,243.76,243.84,243.31,243.39,4806.0,233.4628,233.5394,233.0318,233.1084,4806.0
2019-08-07 14:50:00,243.53,243.73,243.32,243.73,5146.0,233.2425,233.4341,233.0414,233.4341,5146.0
2019-08-07 14:55:00,243.8,244.21,243.66,244.21,2887.0,233.5011,233.8938,233.367,233.8938,2887.0
2019-08-07 15:00:00,244.2,244.2,243.54,243.66,5081.0,233.8842,233.8842,233.2521,233.367,5081.0
2019-08-07 15:05:00,243.7,244.52,243.7,244.21,8948.0,233.4053,234.1907,233.4053,233.8938,8948.0
2019-08-07 15:10:00,244.21,244.48,244.09,244.3,5664.0,233.8938,234.1524,233.7789,233.98,5664.0
2019-08-07 15:15:00,244.3,244.8,243.93,244.53,5572.0,233.98,234.4589,233.6256,234.2003,5572.0
2019-08-07 15:20:00,244.61,244.67,244.46,244.63,4965.0,234.2769,234.3344,234.1332,234.2961,4965.0
2019-08-07 15:25:00,244.63,245.08,244.53,245.03,10196.0,234.2961,234.727,234.2003,234.6792,10196.0
2019-08-07 15:30:00,244.96,245.03,244.73,244.81,11578.0,234.6121,234.6792,234.3918,234.4685,11578.0
2019-08-07 15:35:00,244.75,245.24,244.59,245.21,8580.0,234.411,234.8803,234.2577,234.8516,8580.0
2019-08-07 15:40:00,245.2,245.67,245.03,245.55,12565.0,234.842,235.2921,234.6792,235.1772,12565.0
2019-08-07 15:45:00,245.53,245.59,245.36,245.39,15759.0,235.158,235.2155,234.9952,235.0239,15759.0
2019-08-07 15:50:00,245.43,245.43,244.97,245.06,18018.0,235.0623,235.0623,234.6217,234.7079,18018.0
2019-08-07 15:55:00,245.11,245.9,244.97,245.11,42001.0,234.7558,235.5124,234.6217,234.7558,42001.0
2019-08-08 09:30:00,246.89,247.5,246.59,247.39,4295.0,236.4606,237.0448,236.1733,236.9395,4295.0
2019-08-08 09:35:00,247.09,248.9,247.04,247.95,7794.0,236.6521,238.3857,236.6042,237.4758,7794.0
2019-08-08 09:40:00,247.91,248.0,247.39,247.87,4350.0,237.4375,237.5237,236.9395,237.3992,4350.0
2019-08-08 09:45:00,248.03,249.28,248.03,249.13,7882.0,237.5524,238.7496,237.5524,238.606,7882.0
2019-08-08 09:50:00,248.94,249.2,248.11,249.2,1894.0,238.424,238.673,237.629,238.673,1894.0
2019-08-08 09:55:00,249.33,249.33,248.15,248.28,4715.0,238.7975,238.7975,237.6674,237.7919,4715.0
2019-08-08 10:00:00,248.28,248.36,247.89,248.36,2496.0,237.7919,237.8685,237.4183,237.8685,2496.0
2019-08-08 10:05:00,248.19,249.04,248.19,248.71,1804.0,237.7057,238.5198,237.7057,238.2037,1804.0
2019-08-08 10:10:00,248.56,250.1,248.44,250.1,7788.0,238.06,239.535,237.9451,239.535,7788.0
2019-08-08 10:15:00,250.1,250.79,249.68,250.78,7400.0,239.535,240.1958,239.1327,240.1863,7400.0
2019-08-08 10:20:00,250.91,251.27,250.44,251.19,5272.0,240.3108,240.6556,239.8606,240.5789,5272.0
2019-08-08 10:25:00,250.91,250.92,250.11,250.2,1612.0,240.3108,240.3203,239.5446,239.6308,1612.0
2019-08-08 10:30:00,249.97,249.97,249.34,249.75,2590.0,239.4105,239.4105,238.8071,239.1998,2590.0
2019-08-08 10:35:00,249.59,249.76,248.47,248.47,1544.0,239.0465,239.2093,237.9738,237.9738,1544.0
2019-08-08 10:40:00,248.39,248.87,248.22,248.87,1814.0,237.8972,238.3569,237.7344,238.3569,1814.0
2019-08-08 10:45:00,248.79,248.81,247.72,247.72,1902.0,238.2803,238.2995,237.2555,237.2555,1902.0
2019-08-08 10:50:00,247.86,248.18,247.76,248.07,2510.0,237.3896,237.6961,237.2938,237.5907,2510.0
2019-08-08 10:55:00,248.07,248.13,247.67,247.93,2300.0,237.5907,237.6482,237.2076,237.4567,2300.0
2019-08-08 11:00:00,247.9,248.04,247.33,247.59,2900.0,237.4279,237.562,236.882,237.131,2900.0
2019-08-08 11:05:00,247.58,247.64,247.1,247.1,4414.0,237.1214,237.1789,236.6617,236.6617,4414.0
2019-08-08 11:10:00,246.91,247.5,246.91,247.28,1800.0,236.4797,237.0448,236.4797,236.8341,1800.0
2019-08-08 11:15:00,247.1,247.36,246.96,247.32,5044.0,236.6617,236.9107,236.5276,236.8724,5044.0
2019-08-08 11:20:00,247.33,247.58,247.24,247.53,3480.0,236.882,237.1214,236.7958,237.0735,3480.0
2019-08-08 11:25:00,247.67,248.2,247.6,248.08,3405.0,237.2076,237.7152,237.1406,237.6003,3405.0
2019-08-08 11:30:00,248.14,248.19,248.06,248.1,2200.0,237.6578,237.7057,237.5812,237.6195,2200.0
2019-08-08 11:35:00,248.15,248.23,248.0,248.09,6550.0,237.6674,237.744,237.5237,237.6099,6550.0
2019-08-08 11:40:00,248.07,248.17,247.89,248.05,2600.0,237.5907,237.6865,237.4183,237.5716,2600.0
2019-08-08 11:45:00,248.07,248.07,247.86,247.92,640.0,237.5907,237.5907,237.3896,237.4471,640.0
2019-08-08 11:50:00,247.92,248.04,247.38,248.04,4702.0,237.4471,237.562,236.9299,237.562,4702.0
2019-08-08 11:55:00,248.3,248.45,248.18,248.42,1900.0,237.811,237.9547,237.6961,237.926,1900.0
2019-08-08 12:00:00,248.42,249.12,248.42,249.12,1904.0,237.926,238.5964,237.926,238.5964,1904.0
2019-08-08 12:05:00,248.91,249.26,248.77,248.98,2800.0,238.3953,238.7305,238.2612,238.4623,2800.0
2019-08-08 12:10:00,248.94,249.25,248.7,248.75,2995.0,238.424,238.7209,238.1941,238.242,2995.0
2019-08-08 12:15:00,248.88,248.98,248.8,248.91,2344.0,238.3665,238.4623,238.2899,238.3953,2344.0
2019-08-08 12:20:00,248.79,248.83,248.57,248.71,2200.0,238.2803,238.3186,238.0696,238.2037,2200.0
2019-08-08 12:25:00,248.72,248.83,248.55,248.8,3500.0,238.2133,238.3186,238.0505,238.2899,3500.0
2019-08-08 12:30:00,248.85,248.95,248.67,248.95,2000.0,238.3378,238.4336,238.1654,238.4336,2000.0
2019-08-08 12:35:00,248.91,249.12,248.83,249.05,2400.0,238.3953,238.5964,238.3186,238.5293,2400.0
2019-08-08 12:40:00,249.04,249.19,248.93,248.93,3832.0,238.5198,238.6634,238.4144,238.4144,3832.0
2019-08-08 12:45:00,249.07,249.18,248.89,248.96,3500.0,238.5485,238.6538,238.3761,238.4431,3500.0
2019-08-08 12:50:00,249.04,249.36,249.0,249.28,1800.0,238.5198,238.8262,238.4815,238.7496,1800.0
2019-08-08 12:55:00,249.19,249.41,249.15,249.41,2600.0,238.6634,238.8741,238.6251,238.8741,2600.0
2019-08-08 13:00:00,249.45,249.78,249.45,249.78,1917.0,238.9124,239.2285,238.9124,239.2285,1917.0
2019-08-08 13:05:00,249.75,250.0,249.69,249.74,4496.0,239.1998,239.4392,239.1423,239.1902,4496.0
2019-08-08 13:10:00,249.81,249.81,249.52,249.57,4000.0,239.2572,239.2572,238.9795,239.0274,4000.0
2019-08-08 13:15:00,249.64,249.82,249.58,249.71,3661.0,239.0944,239.2668,239.037,239.1615,3661.0
2019-08-08 13:20:00,249.79,250.24,249.79,250.09,2700.0,239.2381,239.6691,239.2381,239.5254,2700.0
2019-08-08 13:25:00,250.04,250.04,249.64,249.68,4243.0,239.4775,239.4775,239.0944,239.1327,4243.0
2019-08-08 13:30:00,249.72,249.86,249.72,249.86,1500.0,239.171,239.3051,239.171,239.3051,1500.0
2019-08-08 13:35:00,249.8,249.89,249.59,249.79,3410.0,239.2477,239.3339,239.0465,239.2381,3410.0
2019-08-08 13:40:00,249.78,249.99,249.77,249.93,2118.0,239.2285,239.4296,239.2189,239.3722,2118.0
2019-08-08 13:45:00,249.9,250.14,249.76,250.05,5374.0,239.3434,239.5733,239.2093,239.4871,5374.0
2019-08-08 13:50:00,250.05,250.06,249.99,250.04,1430.0,239.4871,239.4967,239.4296,239.4775,1430.0
2019-08-08 13:55:00,250.06,250.06,249.78,249.78,11029.0,239.4967,239.4967,239.2285,239.2285,11029.0
2019-08-08 14:00:00,249.8,249.85,249.53,249.77,3103.0,239.2477,239.2955,238.9891,239.2189,3103.0
2019-08-08 14:05:00,249.72,250.01,249.58,249.74,2232.0,239.171,239.4488,239.037,239.1902,2232.0
2019-08-08 14:10:00,249.87,250.13,249.77,250.12,2428.0,239.3147,239.5637,239.2189,239.5541,2428.0
2019-08-08 14:15:00,250.11,250.11,249.72,249.82,2000.0,239.5446,239.5446,239.171,239.2668,2000.0
2019-08-08 14:20:00,249.8,250.07,249.8,249.92,2452.0,239.2477,239.5063,239.2477,239.3626,2452.0
2019-08-08 14:25:00,249.9,249.91,249.36,249.36,1935.0,239.3434,239.353,238.8262,238.8262,1935.0
2019-08-08 14:30:00,249.55,249.63,249.22,249.23,2636.0,239.0082,239.0848,238.6922,238.7017,2636.0
2019-08-08 14:35:00,249.14,249.39,249.1,249.2,2100.0,238.6155,238.855,238.5772,238.673,2100.0
2019-08-08 14:40:00,249.12,249.65,249.12,249.65,1800.0,238.5964,239.104,238.5964,239.104,1800.0
2019-08-08 14:45:00,249.65,249.65,248.87,248.87,4546.0,239.104,239.104,238.3569,238.3569,4546.0
2019-08-08 14:50:00,248.75,249.5,248.75,249.5,2100.0,238.242,238.9603,238.242,238.9603,2100.0
2019-08-08 14:55:00,249.56,249.82,249.52,249.69,3101.0,239.0178,239.2668,238.9795,239.1423,3101.0
2019-08-08 15:00:00,249.63,249.63,249.5,249.59,1200.0,239.0848,239.0848,238.9603,239.0465,1200.0
2019-08-08 15:05:00,249.53,249.87,249.37,249.58,5312.0,238.9891,239.3147,238.8358,239.037,5312.0
2019-08-08 15:10:00,249.65,249.76,249.44,249.57,4843.0,239.104,239.2093,238.9029,239.0274,4843.0
2019-08-08 15:15:00,249.5,249.74,249.47,249.61,2303.0,238.9603,239.1902,238.9316,239.0657,2303.0
2019-08-08 15:20:00,249.57,249.61,249.39,249.47,3625.0,239.0274,239.0657,238.855,238.9316,3625.0
2019-08-08 15:25:00,249.5,249.81,249.37,249.64,8209.0,238.9603,239.2572,238.8358,239.0944,8209.0
2019-08-08 15:30:00,249.59,250.13,249.49,249.73,3402.0,239.0465,239.5637,238.9508,239.1806,3402.0
2019-08-08 15:35:00,249.73,250.12,249.66,250.12,4600.0,239.1806,239.5541,239.1136,239.5541,4600.0
2019-08-08 15:40:00,250.16,250.63,250.14,250.43,6833.0,239.5924,240.0426,239.5733,239.851,6833.0
2019-08-08 15:45:00,250.62,250.69,249.94,250.36,7918.0,240.033,240.1001,239.3817,239.784,7918.0
2019-08-08 15:50:00,250.54,250.75,250.4,250.59,14560.0,239.9564,240.1575,239.8223,240.0043,14560.0
2019-08-08 15:55:00,250.48,251.06,250.38,250.93,36518.0,239.8989,240.4544,239.8032,240.3299,36518.0
2019-08-09 09:30:00,250.74,252.91,250.62,250.62,6336.0,240.1479,242.2263,240.033,240.033,6336.0
2019-08-09 09:35:00,250.2,251.02,249.01,250.12,4760.0,239.6308,240.4161,238.491,239.5541,4760.0
2019-08-09 09:40:00,249.49,250.52,249.42,250.52,1900.0,238.9508,239.9372,238.8837,239.9372,1900.0
2019-08-09 09:45:00,250.28,251.72,250.27,251.19,3463.0,239.7074,241.0866,239.6978,240.5789,3463.0
2019-08-09 09:50:00,250.81,251.62,250.33,251.58,3200.0,240.215,240.9908,239.7553,240.9525,3200.0
2019-08-09 09:55:00,251.43,252.02,251.29,251.63,3840.0,240.8088,241.3739,240.6747,241.0004,3840.0
2019-08-09 10:00:00,251.63,251.84,251.24,251.24,2060.0,241.0004,241.2015,240.6268,240.6268,2060.0
2019-08-09 10:05:00,250.83,250.83,249.64,249.64,3425.0,240.2341,240.2341,239.0944,239.0944,3425.0
2019-08-09 10:10:00,249.91,250.21,249.91,250.08,900.0,239.353,239.6403,239.353,239.5158,900.0
2019-08-09 10:15:00,249.61,249.61,248.82,248.82,1953.0,239.0657,239.0657,238.3091,238.3091,1953.0
2019-08-09 10:20:00,248.68,248.68,248.0,248.53,1290.0,238.175,238.175,237.5237,238.0313,1290.0
2019-08-09 10:25:00,248.86,249.07,248.29,248.29,1900.0,238.3474,238.5485,237.8014,237.8014,1900.0
2019-08-09 10:30:00,248.43,248.54,247.91,248.21,2372.0,237.9355,238.0409,237.4375,237.7248,2372.0
2019-08-09 10:35:00,248.32,248.7,248.15,248.7,1500.0,237.8302,238.1941,237.6674,238.1941,1500.0
2019-08-09 10:40:00,248.57,248.69,248.27,248.62,1527.0,238.0696,238.1845,237.7823,238.1175,1527.0
2019-08-09 10:45:00,248.69,248.95,248.58,248.93,2773.0,238.1845,238.4336,238.0792,238.4144,2773.0
2019-08-09 10:50:00,249.09,249.26,248.76,249.17,2600.0,238.5676,238.7305,238.2516,238.6443,2600.0
2019-08-09 10:55:00,249.21,249.86,249.05,249.86,5440.0,238.6826,239.3051,238.5293,239.3051,5440.0
2019-08-09 11:00:00,249.85,250.3,249.85,250.22,2500.0,239.2955,239.7265,239.2955,239.6499,2500.0
2019-08-09 11:05:00,250.19,250.19,249.45,249.58,1600.0,239.6212,239.6212,238.9124,239.037,1600.0
2019-08-09 11:10:00,249.58,249.58,248.69,248.97,5702.0,239.037,239.037,238.1845,238.4527,5702.0
2019-08-09 11:15:00,249.03,249.33,249.02,249.33,690.0,238.5102,238.7975,238.5006,238.7975,690.0
2019-08-09 11:20:00,249.39,249.49,249.2,249.2,1401.0,238.855,238.9508,238.673,238.673,1401.0
2019-08-09 11:25:00,249.43,249.46,249.33,249.33,1400.0,238.8933,238.922,238.7975,238.7975,1400.0
2019-08-09 11:30:00,249.43,249.46,249.03,249.27,1403.0,238.8933,238.922,238.5102,238.74,1403.0
2019-08-09 11:35:00,249.27,249.28,249.15,249.18,1500.0,238.74,238.7496,238.6251,238.6538,1500.0
2019-08-09 11:40:00,249.25,249.47,249.25,249.39,1122.0,238.7209,238.9316,238.7209,238.855,1122.0
2019-08-09 11:45:00,249.15,249.46,249.15,249.42,1663.0,238.6251,238.922,238.6251,238.8837,1663.0
2019-08-09 11:50:00,249.41,249.41,249.0,249.02,2000.0,238.8741,238.8741,238.4815,238.5006,2000.0
2019-08-09 11:55:00,248.87,248.87,248.49,248.62,1300.0,238.3569,238.3569,237.993,238.1175,1300.0
2019-08-09 12:00:00,248.7,248.97,248.7,248.97,1801.0,238.1941,238.4527,238.1941,238.4527,1801.0
2019-08-09 12:05:00,248.87,248.95,248.82,248.95,800.0,238.3569,238.4336,238.3091,238.4336,800.0
2019-08-09 12:10:00,248.83,248.87,248.75,248.79,2201.0,238.3186,238.3569,238.242,238.2803,2201.0
2019-08-09 12:15:00,248.65,248.65,248.27,248.49,800.0,238.1462,238.1462,237.7823,237.993,800.0
2019-08-09 12:20:00,248.5,249.14,248.49,248.86,1500.0,238.0026,238.6155,237.993,238.3474,1500.0
2019-08-09 12:25:00,248.88,249.27,248.75,249.14,2301.0,238.3665,238.74,238.242,238.6155,2301.0
2019-08-09 12:30:00,249.26,249.26,249.26,249.26,100.0,238.7305,238.7305,238.7305,238.7305,100.0
2019-08-09 12:35:00,249.18,249.23,248.91,248.94,1565.0,238.6538,238.7017,238.3953,238.424,1565.0
2019-08-09 12:40:00,249.16,249.22,249.05,249.18,600.0,238.6347,238.6922,238.5293,238.6538,600.0
2019-08-09 12:45:00,249.09,249.22,249.09,249.22,600.0,238.5676,238.6922,238.5676,238.6922,600.0
2019-08-09 12:50:00,249.1,249.72,249.02,249.72,2402.0,238.5772,239.171,238.5006,239.171,2402.0
2019-08-09 12:55:00,249.76,249.94,249.41,249.42,1900.0,239.2093,239.3817,238.8741,238.8837,1900.0
2019-08-09 13:00:00,249.51,249.51,249.3,249.39,500.0,238.9699,238.9699,238.7688,238.855,500.0
2019-08-09 13:05:00,249.45,249.52,249.39,249.39,600.0,238.9124,238.9795,238.855,238.855,600.0
2019-08-09 13:10:00,249.49,249.77,249.49,249.77,600.0,238.9508,239.2189,238.9508,239.2189,600.0
2019-08-09 13:15:00,249.67,249.83,249.56,249.83,601.0,239.1231,239.2764,239.0178,239.2764,601.0
2019-08-09 13:20:00,249.95,250.0,249.77,249.86,2671.0,239.3913,239.4392,239.2189,239.3051,2671.0
2019-08-09 13:25:00,249.96,250.15,249.95,249.95,1701.0,239.4009,239.5829,239.3913,239.3913,1701.0
2019-08-09 13:30:00,250.05,250.15,249.92,249.93,2501.0,239.4871,239.5829,239.3626,239.3722,2501.0
2019-08-09 13:35:00,249.9,250.07,249.85,249.93,2000.0,239.3434,239.5063,239.2955,239.3722,2000.0
2019-08-09 13:40:00,249.95,250.21,249.89,250.04,2535.0,239.3913,239.6403,239.3339,239.4775,2535.0
2019-08-09 13:45:00,250.14,250.26,250.14,250.26,400.0,239.5733,239.6882,239.5733,239.6882,400.0
2019-08-09 13:50:00,250.2,250.43,250.11,250.37,1001.0,239.6308,239.851,239.5446,239.7936,1001.0
2019-08-09 13:55:00,250.28,250.28,250.07,250.22,800.0,239.7074,239.7074,239.5063,239.6499,800.0
2019-08-09 14:00:00,250.22,250.36,250.22,250.36,500.0,239.6499,239.784,239.6499,239.784,500.0
2019-08-09 14:05:00,250.41,250.43,250.15,250.15,1725.0,239.8319,239.851,239.5829,239.5829,1725.0
2019-08-09 14:10:00,250.07,250.19,250.07,250.07,600.0,239.5063,239.6212,239.5063,239.5063,600.0
2019-08-09 14:15:00,250.11,250.19,249.92,250.18,2238.0,239.5446,239.6212,239.3626,239.6116,2238.0
2019-08-09 14:20:00,250.09,250.31,250.08,250.25,2600.0,239.5254,239.7361,239.5158,239.6786,2600.0
2019-08-09 14:25:00,250.33,250.65,250.3,250.3,900.0,239.7553,240.0618,239.7265,239.7265,900.0
2019-08-09 14:30:00,250.26,250.44,250.08,250.19,1733.0,239.6882,239.8606,239.5158,239.6212,1733.0
2019-08-09 14:35:00,250.18,250.25,250.05,250.25,1200.0,239.6116,239.6786,239.4871,239.6786,1200.0
2019-08-09 14:40:00,250.44,250.44,250.12,250.17,2270.0,239.8606,239.8606,239.5541,239.602,2270.0
2019-08-09 14:45:00,250.33,250.39,250.18,250.39,700.0,239.7553,239.8127,239.6116,239.8127,700.0
2019-08-09 14:50:00,250.42,250.58,250.35,250.49,1901.0,239.8415,239.9947,239.7744,239.9085,1901.0
2019-08-09 14:55:00,250.67,250.78,250.44,250.54,1100.0,240.0809,240.1863,239.8606,239.9564,1100.0
2019-08-09 15:00:00,250.6,250.64,250.49,250.64,1913.0,240.0139,240.0522,239.9085,240.0522,1913.0
2019-08-09 15:05:00,250.72,250.98,250.72,250.95,1650.0,240.1288,240.3778,240.1288,240.3491,1650.0
2019-08-09 15:10:00,250.87,250.88,250.82,250.82,500.0,240.2725,240.282,240.2246,240.2246,500.0
2019-08-09 15:15:00,250.9,250.9,250.59,250.81,2603.0,240.3012,240.3012,240.0043,240.215,2603.0
2019-08-09 15:20:00,250.7,250.88,250.69,250.75,1400.0,240.1096,240.282,240.1001,240.1575,1400.0
2019-08-09 15:25:00,250.82,250.89,250.63,250.72,2550.0,240.2246,240.2916,240.0426,240.1288,2550.0
2019-08-09 15:30:00,250.74,250.8,250.59,250.67,4489.0,240.1479,240.2054,240.0043,240.0809,4489.0
2019-08-09 15:35:00,250.59,250.64,250.25,250.39,3300.0,240.0043,240.0522,239.6786,239.8127,3300.0
2019-08-09 15:40:00,250.48,250.48,250.24,250.3,2006.0,239.8989,239.8989,239.6691,239.7265,2006.0
2019-08-09 15:45:00,250.22,250.31,249.85,249.85,5523.0,239.6499,239.7361,239.2955,239.2955,5523.0
2019-08-09 15:50:00,249.75,249.9,249.42,249.46,4559.0,239.1998,239.3434,238.8837,238.922,4559.0
2019-08-09 15:55:00,249.46,249.56,249.18,249.4,19240.0,238.922,239.0178,238.6538,238.8646,19240.0
2019-08-12 09:30:00,248.68,249.26,248.43,248.43,3229.0,238.175,238.7305,237.9355,237.9355,3229.0
2019-08-12 09:35:00,248.13,249.03,248.08,248.08,4120.0,237.6482,238.5102,237.6003,237.6003,4120.0
2019-08-12 09:40:00,247.83,247.83,247.09,247.09,1740.0,237.3609,237.3609,236.6521,236.6521,1740.0
2019-08-12 09:45:00,247.46,248.47,247.46,248.47,2828.0,237.0065,237.9738,237.0065,237.9738,2828.0
2019-08-12 09:50:00,248.01,248.26,247.09,247.51,4520.0,237.5333,237.7727,236.6521,237.0544,4520.0
2019-08-12 09:55:00,247.59,247.6,247.16,247.25,1500.0,237.131,237.1406,236.7192,236.8054,1500.0
2019-08-12 10:00:00,247.41,248.51,247.26,248.46,3438.0,236.9586,238.0122,236.815,237.9643,3438.0
2019-08-12 10:05:00,248.59,248.77,248.2,248.77,2838.0,238.0888,238.2612,237.7152,238.2612,2838.0
2019-08-12 10:10:00,248.87,249.43,248.73,249.29,2200.0,238.3569,238.8933,238.2229,238.7592,2200.0
2019-08-12 10:15:00,249.38,249.56,249.37,249.55,3597.0,238.8454,239.0178,238.8358,239.0082,3597.0
2019-08-12 10:20:00,249.55,249.55,248.93,249.07,5406.0,239.0082,239.0082,238.4144,238.5485,5406.0
2019-08-12 10:25:00,249.31,249.44,249.25,249.33,4518.0,238.7784,238.9029,238.7209,238.7975,4518.0
2019-08-12 10:30:00,249.58,249.82,249.05,249.05,2100.0,239.037,239.2668,238.5293,238.5293,2100.0
2019-08-12 10:35:00,248.98,249.9,248.97,249.9,1900.0,238.4623,239.3434,238.4527,239.3434,1900.0
2019-08-12 10:40:00,250.02,250.32,249.05,249.41,3370.0,239.4584,239.7457,238.5293,238.8741,3370.0
2019-08-12 10:45:00,249.23,249.41,249.19,249.41,2168.0,238.7017,238.8741,238.6634,238.8741,2168.0
2019-08-12 10:50:00,249.5,249.61,249.32,249.56,2100.0,238.9603,239.0657,238.7879,239.0178,2100.0
2019-08-12 10:55:00,249.69,249.77,249.59,249.72,1450.0,239.1423,239.2189,239.0465,239.171,1450.0
2019-08-12 11:00:00,249.6,249.64,249.2,249.21,2700.0,239.0561,239.0944,238.673,238.6826,2700.0
2019-08-12 11:05:00,249.04,249.09,248.88,249.03,1000.0,238.5198,238.5676,238.3665,238.5102,1000.0
2019-08-12 11:10:00,248.48,248.87,248.48,248.87,800.0,237.9834,238.3569,237.9834,238.3569,800.0
2019-08-12 11:15:00,248.77,249.18,248.73,249.18,900.0,238.2612,238.6538,238.2229,238.6538,900.0
2019-08-12 11:20:00,248.9,249.74,248.85,249.74,2000.0,238.3857,239.1902,238.3378,239.1902,2000.0
2019-08-12 11:25:00,249.76,249.85,249.7,249.85,1761.0,239.2093,239.2955,239.1519,239.2955,1761.0
2019-08-12 11:30:00,249.85,249.99,249.58,249.79,3653.0,239.2955,239.4296,239.037,239.2381,3653.0
2019-08-12 11:35:00,249.71,249.71,249.7,249.71,200.0,239.1615,239.1615,239.1519,239.1615,200.0
2019-08-12 11:40:00,249.6,249.98,249.52,249.95,2387.0,239.0561,239.4201,238.9795,239.3913,2387.0
2019-08-12 11:45:00,250.18,250.33,249.95,249.96,3300.0,239.6116,239.7553,239.3913,239.4009,3300.0
2019-08-12 11:50:00,250.1,250.31,249.65,249.91,1800.0,239.535,239.7361,239.104,239.353,1800.0
2019-08-12 11:55:00,249.87,250.06,249.87,249.97,1200.0,239.3147,239.4967,239.3147,239.4105,1200.0
2019-08-12 12:00:00,250.05,250.06,249.74,249.78,3800.0,239.4871,239.4967,239.1902,239.2285,3800.0
2019-08-12 12:05:00,249.47,249.91,249.47,249.81,2512.0,238.9316,239.353,238.9316,239.2572,2512.0
2019-08-12 12:10:00,249.86,250.42,249.75,249.94,9361.0,239.3051,239.8415,239.1998,239.3817,9361.0
2019-08-12 12:15:00,249.95,250.22,249.95,250.07,900.0,239.3913,239.6499,239.3913,239.5063,900.0
2019-08-12 12:20:00,250.11,250.45,250.11,250.37,1320.0,239.5446,239.8702,239.5446,239.7936,1320.0
2019-08-12 12:25:00,250.41,250.45,250.17,250.41,2500.0,239.8319,239.8702,239.602,239.8319,2500.0
2019-08-12 12:30:00,250.44,250.56,250.34,250.34,2100.0,239.8606,239.9756,239.7648,239.7648,2100.0
2019-08-12 12:35:00,250.37,250.74,250.37,250.64,800.0,239.7936,240.1479,239.7936,240.0522,800.0
2019-08-12 12:40:00,250.55,250.55,250.18,250.28,6100.0,239.966,239.966,239.6116,239.7074,6100.0
2019-08-12 12:45:00,250.07,250.15,249.69,249.69,2500.0,239.5063,239.5829,239.1423,239.1423,2500.0
2019-08-12 12:50:00,249.74,249.84,249.52,249.71,2020.0,239.1902,239.286,238.9795,239.1615,2020.0
2019-08-12 12:55:00,249.71,249.86,249.6,249.61,600.0,239.1615,239.3051,239.0561,239.0657,600.0
2019-08-12 13:00:00,249.64,249.64,249.24,249.24,2911.0,239.0944,239.0944,238.7113,238.7113,2911.0
2019-08-12 13:05:00,249.31,249.51,249.27,249.49,1661.0,238.7784,238.9699,238.74,238.9508,1661.0
2019-08-12 13:10:00,249.11,249.45,249.08,249.34,1396.0,238.5868,238.9124,238.5581,238.8071,1396.0
2019-08-12 13:15:00,249.29,249.29,248.73,248.86,2400.0,238.7592,238.7592,238.2229,238.3474,2400.0
2019-08-12 13:20:00,249.02,249.31,248.86,249.08,1300.0,238.5006,238.7784,238.3474,238.5581,1300.0
2019-08-12 13:25:00,249.15,249.33,249.15,249.16,800.0,238.6251,238.7975,238.6251,238.6347,800.0
2019-08-12 13:30:00,249.22,249.35,249.12,249.34,1200.0,238.6922,238.8167,238.5964,238.8071,1200.0
2019-08-12 13:35:00,249.46,249.56,249.11,249.31,3100.0,238.922,239.0178,238.5868,238.7784,3100.0
2019-08-12 13:40:00,249.18,249.46,248.99,248.99,2959.0,238.6538,238.922,238.4719,238.4719,2959.0
2019-08-12 13:45:00,249.11,249.22,249.0,249.06,1700.0,238.5868,238.6922,238.4815,238.5389,1700.0
2019-08-12 13:50:00,249.06,249.16,248.57,248.99,3175.0,238.5389,238.6347,238.0696,238.4719,3175.0
2019-08-12 13:55:00,249.04,249.22,248.91,249.22,6300.0,238.5198,238.6922,238.3953,238.6922,6300.0
2019-08-12 14:00:00,249.15,249.27,248.99,249.27,1600.0,238.6251,238.74,238.4719,238.74,1600.0
2019-08-12 14:05:00,249.15,249.24,249.09,249.14,1500.0,238.6251,238.7113,238.5676,238.6155,1500.0
2019-08-12 14:10:00,249.12,249.12,248.83,248.98,1400.0,238.5964,238.5964,238.3186,238.4623,1400.0
2019-08-12 14:15:00,248.99,249.06,248.63,248.72,2275.0,238.4719,238.5389,238.1271,238.2133,2275.0
2019-08-12 14:20:00,248.65,248.76,248.65,248.7,1200.0,238.1462,238.2516,238.1462,238.1941,1200.0
2019-08-12 14:25:00,248.72,248.9,248.62,248.74,1800.0,238.2133,238.3857,238.1175,238.2324,1800.0
2019-08-12 14:30:00,248.81,249.19,248.71,249.06,2304.0,238.2995,238.6634,238.2037,238.5389,2304.0
2019-08-12 14:35:00,249.2,249.24,248.78,248.79,1300.0,238.673,238.7113,238.2707,238.2803,1300.0
2019-08-12 14:40:00,248.59,248.59,248.18,248.48,2600.0,238.0888,238.0888,237.6961,237.9834,2600.0
2019-08-12 14:45:00,248.47,248.67,248.47,248.61,777.0,237.9738,238.1654,237.9738,238.1079,777.0
2019-08-12 14:50:00,248.63,248.77,248.41,248.48,1243.0,238.1271,238.2612,237.9164,237.9834,1243.0
2019-08-12 14:55:00,248.36,248.64,248.27,248.42,5819.0,237.8685,238.1367,237.7823,237.926,5819.0
2019-08-12 15:00:00,248.67,248.95,248.57,248.57,1261.0,238.1654,238.4336,238.0696,238.0696,1261.0
2019-08-12 15:05:00,248.49,248.7,248.45,248.7,1200.0,237.993,238.1941,237.9547,238.1941,1200.0
2019-08-12 15:10:00,248.48,248.55,248.27,248.31,3300.0,237.9834,238.0505,237.7823,237.8206,3300.0
2019-08-12 15:15:00,248.28,248.28,248.23,248.26,600.0,237.7919,237.7919,237.744,237.7727,600.0
2019-08-12 15:20:00,248.24,248.24,247.85,248.03,1300.0,237.7536,237.7536,237.38,237.5524,1300.0
2019-08-12 15:25:00,248.07,248.12,248.02,248.05,1797.0,237.5907,237.6386,237.5428,237.5716,1797.0
2019-08-12 15:30:00,248.0,248.0,247.88,247.88,1394.0,237.5237,237.5237,237.4088,237.4088,1394.0
2019-08-12 15:35:00,247.76,248.17,247.76,248.17,700.0,237.2938,237.6865,237.2938,237.6865,700.0
2019-08-12 15:40:00,248.17,248.2,248.17,248.2,300.0,237.6865,237.7152,237.6865,237.7152,300.0
2019-08-12 15:45:00,248.13,248.23,247.92,248.0,1680.0,237.6482,237.744,237.4471,237.5237,1680.0
2019-08-12 15:50:00,248.04,248.17,248.03,248.14,2500.0,237.562,237.6865,237.5524,237.6578,2500.0
2019-08-12 15:55:00,248.21,248.65,248.2,248.55,5640.0,237.7248,238.1462,237.7152,238.0505,5640.0
2019-08-13 09:30:00,248.56,248.77,247.14,248.43,3635.0,238.06,238.2612,236.7,237.9355,3635.0
2019-08-13 09:35:00,248.32,250.0,248.27,249.23,2804.0,237.8302,239.4392,237.7823,238.7017,2804.0
2019-08-13 09:40:00,248.4,249.49,248.39,249.49,1256.0,237.9068,238.9508,237.8972,238.9508,1256.0
2019-08-13 09:45:00,249.83,251.82,249.83,251.16,3038.0,239.2764,241.1823,239.2764,240.5502,3038.0
2019-08-13 09:50:00,251.0,251.18,250.77,250.89,2722.0,240.397,240.5694,240.1767,240.2916,2722.0
2019-08-13 09:55:00,251.21,252.34,250.89,252.34,2806.0,240.5981,241.6804,240.2916,241.6804,2806.0
2019-08-13 10:00:00,252.15,252.53,251.8,251.88,2922.0,241.4984,241.8623,241.1632,241.2398,2922.0
2019-08-13 10:05:00,251.78,251.78,251.28,251.55,2400.0,241.144,241.144,240.6651,240.9237,2400.0
2019-08-13 10:10:00,251.74,252.24,251.64,251.64,8151.0,241.1057,241.5846,241.0099,241.0099,8151.0
2019-08-13 10:15:00,251.94,252.16,251.43,252.16,4843.0,241.2973,241.508,240.8088,241.508,4843.0
2019-08-13 10:20:00,252.16,252.41,252.0,252.26,2258.0,241.508,241.7474,241.3547,241.6037,2258.0
2019-08-13 10:25:00,252.29,252.88,252.14,252.47,8253.0,241.6325,242.1975,241.4888,241.8049,8253.0
2019-08-13 10:30:00,252.46,252.54,252.16,252.48,2884.0,241.7953,241.8719,241.508,241.8144,2884.0
2019-08-13 10:35:00,252.37,252.38,252.37,252.38,300.0,241.7091,241.7187,241.7091,241.7187,300.0
2019-08-13 10:40:00,252.22,252.38,252.04,252.23,2928.0,241.5654,241.7187,241.393,241.575,2928.0
2019-08-13 10:45:00,252.03,252.28,251.97,251.97,2302.0,241.3835,241.6229,241.326,241.326,2302.0
2019-08-13 10:50:00,251.93,252.08,251.68,251.99,1900.0,241.2877,241.4313,241.0482,241.3451,1900.0
2019-08-13 10:55:00,251.83,252.02,251.82,252.0,4500.0,241.1919,241.3739,241.1823,241.3547,4500.0
2019-08-13 11:00:00,251.88,251.94,250.7,250.74,6200.0,241.2398,241.2973,240.1096,240.1479,6200.0
2019-08-13 11:05:00,250.53,251.21,250.53,251.02,3304.0,239.9468,240.5981,239.9468,240.4161,3304.0
2019-08-13 11:10:00,250.89,251.19,250.88,251.04,3836.0,240.2916,240.5789,240.282,240.4353,3836.0
2019-08-13 11:15:00,251.06,251.71,250.93,250.93,4725.0,240.4544,241.077,240.3299,240.3299,4725.0
2019-08-13 11:20:00,250.8,250.9,250.69,250.73,2050.0,240.2054,240.3012,240.1001,240.1384,2050.0
2019-08-13 11:25:00,250.63,250.98,250.27,250.77,5641.0,240.0426,240.3778,239.6978,240.1767,5641.0
2019-08-13 11:30:00,250.91,251.01,250.7,250.77,3424.0,240.3108,240.4065,240.1096,240.1767,3424.0
2019-08-13 11:35:00,250.82,250.83,250.66,250.7,1600.0,240.2246,240.2341,240.0713,240.1096,1600.0
2019-08-13 11:40:00,250.8,250.91,250.45,250.68,3582.0,240.2054,240.3108,239.8702,240.0905,3582.0
2019-08-13 11:45:00,250.83,250.92,250.6,250.6,2937.0,240.2341,240.3203,240.0139,240.0139,2937.0
2019-08-13 11:50:00,250.52,250.62,250.52,250.62,900.0,239.9372,240.033,239.9372,240.033,900.0
2019-08-13 11:55:00,250.77,251.15,250.69,251.15,2800.0,240.1767,240.5406,240.1001,240.5406,2800.0
2019-08-13 12:00:00,251.13,251.15,250.9,250.9,4950.0,240.5215,240.5406,240.3012,240.3012,4950.0
2019-08-13 12:05:00,251.0,251.34,251.0,251.27,1200.0,240.397,240.7226,240.397,240.6556,1200.0
2019-08-13 12:10:00,251.18,251.44,251.18,251.43,1700.0,240.5694,240.8184,240.5694,240.8088,1700.0
2019-08-13 12:15:00,251.52,251.58,251.23,251.23,3078.0,240.895,240.9525,240.6172,240.6172,3078.0
2019-08-13 12:20:00,251.24,251.35,251.0,251.0,1900.0,240.6268,240.7322,240.397,240.397,1900.0
2019-08-13 12:25:00,251.1,251.1,251.1,251.1,100.0,240.4927,240.4927,240.4927,240.4927,100.0
2019-08-13 12:30:00,251.19,251.4,251.04,251.4,4920.0,240.5789,240.7801,240.4353,240.7801,4920.0
2019-08-13 12:35:00,251.43,251.64,251.4,251.6,1587.0,240.8088,241.0099,240.7801,240.9716,1587.0
2019-08-13 12:40:00,251.58,251.58,251.28,251.45,1300.0,240.9525,240.9525,240.6651,240.828,1300.0
2019-08-13 12:45:00,251.39,251.52,251.28,251.43,3178.0,240.7705,240.895,240.6651,240.8088,3178.0
2019-08-13 12:50:00,251.38,251.44,251.33,251.34,1400.0,240.7609,240.8184,240.713,240.7226,1400.0
2019-08-13 12:55:00,251.37,251.5,251.22,251.49,1420.0,240.7513,240.8758,240.6077,240.8663,1420.0
2019-08-13 13:00:00,251.36,251.41,251.2,251.4,2452.0,240.7418,240.7896,240.5885,240.7801,2452.0
2019-08-13 13:05:00,251.31,251.34,251.17,251.17,2504.0,240.6939,240.7226,240.5598,240.5598,2504.0
2019-08-13 13:10:00,251.3,251.3,251.19,251.19,990.0,240.6843,240.6843,240.5789,240.5789,990.0
2019-08-13 13:15:00,251.24,251.31,250.44,250.57,5351.0,240.6268,240.6939,239.8606,239.9851,5351.0
2019-08-13 13:20:00,250.63,250.78,250.57,250.61,1700.0,240.0426,240.1863,239.9851,240.0234,1700.0
2019-08-13 13:25:00,250.82,250.98,250.64,250.64,700.0,240.2246,240.3778,240.0522,240.0522,700.0
2019-08-13 13:30:00,250.73,251.09,250.73,251.09,800.0,240.1384,240.4832,240.1384,240.4832,800.0
2019-08-13 13:35:00,251.13,251.13,250.72,250.72,1454.0,240.5215,240.5215,240.1288,240.1288,1454.0
2019-08-13 13:40:00,250.8,250.8,250.68,250.68,800.0,240.2054,240.2054,240.0905,240.0905,800.0
2019-08-13 13:45:00,250.76,250.94,250.64,250.79,3199.0,240.1671,240.3395,240.0522,240.1958,3199.0
2019-08-13 13:50:00,250.86,250.86,250.69,250.69,709.0,240.2629,240.2629,240.1001,240.1001,709.0
2019-08-13 13:55:00,250.83,250.84,250.67,250.68,1119.0,240.2341,240.2437,240.0809,240.0905,1119.0
2019-08-13 14:00:00,250.68,250.74,250.62,250.72,1100.0,240.0905,240.1479,240.033,240.1288,1100.0
2019-08-13 14:05:00,250.7,250.75,250.4,250.61,3033.0,240.1096,240.1575,239.8223,240.0234,3033.0
2019-08-13 14:10:00,250.5,250.59,250.5,250.59,200.0,239.9181,240.0043,239.9181,240.0043,200.0
2019-08-13 14:15:00,250.77,250.85,250.59,250.68,2801.0,240.1767,240.2533,240.0043,240.0905,2801.0
2019-08-13 14:20:00,250.65,250.71,250.53,250.71,1120.0,240.0618,240.1192,239.9468,240.1192,1120.0
2019-08-13 14:25:00,250.76,251.16,250.76,251.16,1250.0,240.1671,240.5502,240.1671,240.5502,1250.0
2019-08-13 14:30:00,251.2,251.24,251.1,251.24,1130.0,240.5885,240.6268,240.4927,240.6268,1130.0
2019-08-13 14:35:00,251.19,251.2,250.89,251.2,1599.0,240.5789,240.5885,240.2916,240.5885,1599.0
2019-08-13 14:40:00,251.08,251.16,251.08,251.16,800.0,240.4736,240.5502,240.4736,240.5502,800.0
2019-08-13 14:45:00,251.07,251.13,251.0,251.13,500.0,240.464,240.5215,240.397,240.5215,500.0
2019-08-13 14:50:00,251.15,251.22,251.03,251.05,2073.0,240.5406,240.6077,240.4257,240.4449,2073.0
2019-08-13 14:55:00,251.02,251.02,250.93,251.02,704.0,240.4161,240.4161,240.3299,240.4161,704.0
2019-08-13 15:00:00,250.9,251.03,250.84,250.86,4001.0,240.3012,240.4257,240.2437,240.2629,4001.0
2019-08-13 15:05:00,250.81,251.06,250.78,251.01,3104.0,240.215,240.4544,240.1863,240.4065,3104.0
2019-08-13 15:10:00,251.0,251.0,250.86,250.87,2268.0,240.397,240.397,240.2629,240.2725,2268.0
2019-08-13 15:15:00,250.96,251.24,250.96,251.24,3724.0,240.3587,240.6268,240.3587,240.6268,3724.0
2019-08-13 15:20:00,251.3,251.3,251.22,251.22,611.0,240.6843,240.6843,240.6077,240.6077,611.0
2019-08-13 15:25:00,251.33,251.33,251.2,251.33,1600.0,240.713,240.713,240.5885,240.713,1600.0
2019-08-13 15:30:00,251.27,251.32,251.21,251.31,1170.0,240.6556,240.7034,240.5981,240.6939,1170.0
2019-08-13 15:35:00,251.31,251.35,251.15,251.35,3499.0,240.6939,240.7322,240.5406,240.7322,3499.0
2019-08-13 15:40:00,251.44,251.47,251.32,251.36,3900.0,240.8184,240.8471,240.7034,240.7418,3900.0
2019-08-13 15:45:00,251.42,251.5,251.37,251.45,6535.0,240.7992,240.8758,240.7513,240.828,6535.0
2019-08-13 15:50:00,251.4,251.82,251.15,251.81,10893.0,240.7801,241.1823,240.5406,241.1727,10893.0
2019-08-13 15:55:00,251.82,251.9,251.3,251.36,18086.0,241.1823,241.2589,240.6843,240.7418,18086.0
2019-08-14 09:30:00,248.81,249.98,248.81,249.49,2689.0,238.2995,239.4201,238.2995,238.9508,2689.0
2019-08-14 09:35:00,250.09,250.09,248.84,249.03,1800.0,239.5254,239.5254,238.3282,238.5102,1800.0
2019-08-14 09:40:00,249.03,249.03,248.56,248.66,1475.0,238.5102,238.5102,238.06,238.1558,1475.0
2019-08-14 09:45:00,248.48,248.48,247.33,248.29,12331.0,237.9834,237.9834,236.882,237.8014,12331.0
2019-08-14 09:50:00,249.0,250.9,249.0,250.35,2340.0,238.4815,240.3012,238.4815,239.7744,2340.0
2019-08-14 09:55:00,249.95,250.44,249.95,250.26,1300.0,239.3913,239.8606,239.3913,239.6882,1300.0
2019-08-14 10:00:00,250.26,251.46,250.26,250.9,6968.0,239.6882,240.8375,239.6882,240.3012,6968.0
2019-08-14 10:05:00,251.07,251.36,250.44,250.47,1500.0,240.464,240.7418,239.8606,239.8894,1500.0
2019-08-14 10:10:00,250.46,250.64,250.45,250.6,2546.0,239.8798,240.0522,239.8702,240.0139,2546.0
2019-08-14 10:15:00,250.85,251.05,250.18,250.34,6908.0,240.2533,240.4449,239.6116,239.7648,6908.0
2019-08-14 10:20:00,250.19,250.41,249.89,250.23,2906.0,239.6212,239.8319,239.3339,239.6595,2906.0
2019-08-14 10:25:00,250.6,250.65,250.53,250.53,432.0,240.0139,240.0618,239.9468,239.9468,432.0
2019-08-14 10:30:00,250.35,250.53,250.09,250.09,2128.0,239.7744,239.9468,239.5254,239.5254,2128.0
2019-08-14 10:35:00,250.18,250.46,250.03,250.46,4215.0,239.6116,239.8798,239.4679,239.8798,4215.0
2019-08-14 10:40:00,250.45,250.45,250.04,250.04,1200.0,239.8702,239.8702,239.4775,239.4775,1200.0
2019-08-14 10:45:00,250.36,250.36,249.91,249.91,1091.0,239.784,239.784,239.353,239.353,1091.0
2019-08-14 10:50:00,249.81,250.08,249.81,250.08,1100.0,239.2572,239.5158,239.2572,239.5158,1100.0
2019-08-14 10:55:00,250.12,250.21,249.7,249.7,2530.0,239.5541,239.6403,239.1519,239.1519,2530.0
2019-08-14 11:00:00,249.58,250.21,249.47,250.13,1846.0,239.037,239.6403,238.9316,239.5637,1846.0
2019-08-14 11:05:00,249.86,250.49,249.86,250.49,3263.0,239.3051,239.9085,239.3051,239.9085,3263.0
2019-08-14 11:10:00,250.43,250.64,250.1,250.1,1508.0,239.851,240.0522,239.535,239.535,1508.0
2019-08-14 11:15:00,250.0,250.35,249.79,250.32,940.0,239.4392,239.7744,239.2381,239.7457,940.0
2019-08-14 11:20:00,250.13,250.9,250.13,250.86,1005.0,239.5637,240.3012,239.5637,240.2629,1005.0
2019-08-14 11:25:00,250.5,251.17,250.5,251.02,1700.0,239.9181,240.5598,239.9181,240.4161,1700.0
2019-08-14 11:30:00,250.74,251.09,250.64,251.03,703.0,240.1479,240.4832,240.0522,240.4257,703.0
2019-08-14 11:35:00,250.86,250.88,250.27,250.88,2257.0,240.2629,240.282,239.6978,240.282,2257.0
2019-08-14 11:40:00,250.76,250.76,250.28,250.28,974.0,240.1671,240.1671,239.7074,239.7074,974.0
2019-08-14 11:45:00,250.03,250.26,250.03,250.21,2200.0,239.4679,239.6882,239.4679,239.6403,2200.0
2019-08-14 11:50:00,250.32,250.36,249.4,249.58,2400.0,239.7457,239.784,238.8646,239.037,2400.0
2019-08-14 11:55:00,249.51,249.95,249.44,249.95,924.0,238.9699,239.3913,238.9029,239.3913,924.0
2019-08-14 12:00:00,249.84,249.84,249.6,249.67,800.0,239.286,239.286,239.0561,239.1231,800.0
2019-08-14 12:05:00,249.7,249.78,249.45,249.47,700.0,239.1519,239.2285,238.9124,238.9316,700.0
2019-08-14 12:10:00,249.42,249.62,249.42,249.62,400.0,238.8837,239.0753,238.8837,239.0753,400.0
2019-08-14 12:15:00,249.92,250.03,249.92,250.03,400.0,239.3626,239.4679,239.3626,239.4679,400.0
2019-08-14 12:20:00,250.2,250.26,249.9,249.9,809.0,239.6308,239.6882,239.3434,239.3434,809.0
2019-08-14 12:25:00,249.97,250.18,249.84,250.18,1802.0,239.4105,239.6116,239.286,239.6116,1802.0
2019-08-14 12:30:00,250.17,250.54,250.17,250.3,1536.0,239.602,239.9564,239.602,239.7265,1536.0
2019-08-14 12:35:00,250.35,250.48,250.22,250.48,1200.0,239.7744,239.8989,239.6499,239.8989,1200.0
2019-08-14 12:40:00,250.21,250.26,249.77,250.06,1744.0,239.6403,239.6882,239.2189,239.4967,1744.0
2019-08-14 12:45:00,249.89,249.89,249.74,249.78,1100.0,239.3339,239.3339,239.1902,239.2285,1100.0
2019-08-14 12:50:00,249.5,249.62,249.42,249.62,1300.0,238.9603,239.0753,238.8837,239.0753,1300.0
2019-08-14 12:55:00,249.53,249.58,249.2,249.47,1954.0,238.9891,239.037,238.673,238.9316,1954.0
2019-08-14 13:00:00,249.47,249.62,249.23,249.36,1481.0,238.9316,239.0753,238.7017,238.8262,1481.0
2019-08-14 13:05:00,249.33,249.67,249.26,249.67,1181.0,238.7975,239.1231,238.7305,239.1231,1181.0
2019-08-14 13:10:00,249.63,249.73,249.53,249.67,1501.0,239.0848,239.1806,238.9891,239.1231,1501.0
2019-08-14 13:15:00,249.85,249.92,249.53,249.8,2307.0,239.2955,239.3626,238.9891,239.2477,2307.0
2019-08-14 13:20:00,249.66,249.96,249.48,249.93,2603.0,239.1136,239.4009,238.9412,239.3722,2603.0
2019-08-14 13:25:00,250.09,250.3,249.97,250.05,1700.0,239.5254,239.7265,239.4105,239.4871,1700.0
2019-08-14 13:30:00,249.94,250.04,249.82,250.01,1244.0,239.3817,239.4775,239.2668,239.4488,1244.0
2019-08-14 13:35:00,249.99,250.2,249.8,250.05,1700.0,239.4296,239.6308,239.2477,239.4871,1700.0
2019-08-14 13:40:00,250.27,250.39,250.27,250.39,300.0,239.6978,239.8127,239.6978,239.8127,300.0
2019-08-14 13:45:00,250.22,250.45,250.19,250.39,1143.0,239.6499,239.8702,239.6212,239.8127,1143.0
2019-08-14 13:50:00,250.39,250.55,250.39,250.43,700.0,239.8127,239.966,239.8127,239.851,700.0
2019-08-14 13:55:00,250.38,250.4,250.16,250.4,3019.0,239.8032,239.8223,239.5924,239.8223,3019.0
2019-08-14 14:00:00,250.3,250.3,249.8,249.8,1145.0,239.7265,239.7265,239.2477,239.2477,1145.0
2019-08-14 14:05:00,249.72,249.75,249.6,249.64,1201.0,239.171,239.1998,239.0561,239.0944,1201.0
2019-08-14 14:10:00,249.67,249.9,249.62,249.65,1872.0,239.1231,239.3434,239.0753,239.104,1872.0
2019-08-14 14:15:00,249.7,249.7,249.47,249.47,3900.0,239.1519,239.1519,238.9316,238.9316,3900.0
2019-08-14 14:20:00,249.38,249.45,249.27,249.3,600.0,238.8454,238.9124,238.74,238.7688,600.0
2019-08-14 14:25:00,249.36,249.48,249.29,249.3,3500.0,238.8262,238.9412,238.7592,238.7688,3500.0
2019-08-14 14:30:00,249.26,249.35,248.76,248.76,2300.0,238.7305,238.8167,238.2516,238.2516,2300.0
2019-08-14 14:35:00,248.78,248.9,248.39,248.39,2674.0,238.2707,238.3857,237.8972,237.8972,2674.0
2019-08-14 14:40:00,248.51,248.61,248.2,248.61,6013.0,238.0122,238.1079,237.7152,238.1079,6013.0
2019-08-14 14:45:00,248.76,248.84,248.47,248.47,4500.0,238.2516,238.3282,237.9738,237.9738,4500.0
2019-08-14 14:50:00,248.58,248.8,248.56,248.63,3500.0,238.0792,238.2899,238.06,238.1271,3500.0
2019-08-14 14:55:00,248.65,249.21,248.65,249.1,2746.0,238.1462,238.6826,238.1462,238.5772,2746.0
2019-08-14 15:00:00,249.19,249.44,248.72,249.44,5300.0,238.6634,238.9029,238.2133,238.9029,5300.0
2019-08-14 15:05:00,249.59,249.59,249.34,249.39,1174.0,239.0465,239.0465,238.8071,238.855,1174.0
2019-08-14 15:10:00,249.7,249.76,249.15,249.25,3834.0,239.1519,239.2093,238.6251,238.7209,3834.0
2019-08-14 15:15:00,249.2,249.2,248.77,248.79,1725.0,238.673,238.673,238.2612,238.2803,1725.0
2019-08-14 15:20:00,248.64,248.74,248.14,248.43,4837.0,238.1367,238.2324,237.6578,237.9355,4837.0
2019-08-14 15:25:00,248.36,249.6,248.35,249.32,4041.0,237.8685,239.0561,237.8589,238.7879,4041.0
2019-08-14 15:30:00,249.2,249.2,248.41,249.01,3700.0,238.673,238.673,237.9164,238.491,3700.0
2019-08-14 15:35:00,249.15,249.19,248.68,249.17,4387.0,238.6251,238.6634,238.175,238.6443,4387.0
2019-08-14 15:40:00,249.17,249.22,248.81,248.95,7996.0,238.6443,238.6922,238.2995,238.4336,7996.0
2019-08-14 15:45:00,249.02,249.32,248.89,248.89,4102.0,238.5006,238.7879,238.3761,238.3761,4102.0
2019-08-14 15:50:00,249.03,249.22,248.63,249.22,11188.0,238.5102,238.6922,238.1271,238.6922,11188.0
2019-08-14 15:55:00,249.25,249.31,248.6,248.83,24006.0,238.7209,238.7784,238.0983,238.3186,24006.0
2019-08-15 09:30:00,249.48,250.08,248.63,250.08,3381.0,238.9412,239.5158,238.1271,239.5158,3381.0
2019-08-15 09:35:00,250.14,251.25,250.14,251.25,3861.0,239.5733,240.6364,239.5733,240.6364,3861.0
2019-08-15 09:40:00,250.66,250.67,250.08,250.08,1945.0,240.0713,240.0809,239.5158,239.5158,1945.0
2019-08-15 09:45:00,250.09,250.94,250.08,250.34,2650.0,239.5254,240.3395,239.5158,239.7648,2650.0
2019-08-15 09:50:00,250.46,250.46,250.2,250.2,700.0,239.8798,239.8798,239.6308,239.6308,700.0
2019-08-15 09:55:00,250.43,250.64,250.04,250.64,1400.0,239.851,240.0522,239.4775,240.0522,1400.0
2019-08-15 10:00:00,250.8,251.11,250.63,251.04,3080.0,240.2054,240.5023,240.0426,240.4353,3080.0
2019-08-15 10:05:00,250.91,251.24,250.71,251.24,400.0,240.3108,240.6268,240.1192,240.6268,400.0
2019-08-15 10:10:00,250.97,251.75,250.94,251.38,2344.0,240.3682,241.1153,240.3395,240.7609,2344.0
2019-08-15 10:15:00,251.09,251.29,250.86,251.03,1068.0,240.4832,240.6747,240.2629,240.4257,1068.0
2019-08-15 10:20:00,250.75,250.94,250.45,250.93,1370.0,240.1575,240.3395,239.8702,240.3299,1370.0
2019-08-15 10:25:00,250.83,251.03,250.51,250.51,954.0,240.2341,240.4257,239.9277,239.9277,954.0
2019-08-15 10:30:00,250.25,251.17,250.25,251.01,4372.0,239.6786,240.5598,239.6786,240.4065,4372.0
2019-08-15 10:35:00,251.27,251.33,251.07,251.19,1955.0,240.6556,240.713,240.464,240.5789,1955.0
2019-08-15 10:40:00,250.88,251.29,250.82,251.2,2100.0,240.282,240.6747,240.2246,240.5885,2100.0
2019-08-15 10:45:00,251.36,251.4,250.85,251.0,2065.0,240.7418,240.7801,240.2533,240.397,2065.0
2019-08-15 10:50:00,251.03,251.17,250.43,250.45,2000.0,240.4257,240.5598,239.851,239.8702,2000.0
2019-08-15 10:55:00,250.45,250.45,250.03,250.03,1745.0,239.8702,239.8702,239.4679,239.4679,1745.0
2019-08-15 11:00:00,250.01,250.31,249.56,250.01,5316.0,239.4488,239.7361,239.0178,239.4488,5316.0
2019-08-15 11:05:00,250.0,250.0,249.01,249.21,7097.0,239.4392,239.4392,238.491,238.6826,7097.0
2019-08-15 11:10:00,249.08,249.33,248.94,249.32,1400.0,238.5581,238.7975,238.424,238.7879,1400.0
2019-08-15 11:15:00,249.17,249.47,248.97,249.29,3270.0,238.6443,238.9316,238.4527,238.7592,3270.0
2019-08-15 11:20:00,249.21,249.43,248.75,249.36,2100.0,238.6826,238.8933,238.242,238.8262,2100.0
2019-08-15 11:25:00,249.48,249.56,249.48,249.56,300.0,238.9412,239.0178,238.9412,239.0178,300.0
2019-08-15 11:30:00,249.64,249.98,249.64,249.78,1927.0,239.0944,239.4201,239.0944,239.2285,1927.0
2019-08-15 11:35:00,249.87,249.87,249.87,249.87,200.0,239.3147,239.3147,239.3147,239.3147,200.0
2019-08-15 11:40:00,250.25,250.25,249.5,249.62,2533.0,239.6786,239.6786,238.9603,239.0753,2533.0
2019-08-15 11:45:00,249.75,249.82,249.59,249.59,807.0,239.1998,239.2668,239.0465,239.0465,807.0
2019-08-15 11:50:00,249.71,249.76,249.3,249.34,2532.0,239.1615,239.2093,238.7688,238.8071,2532.0
2019-08-15 11:55:00,249.36,250.15,249.36,249.46,4301.0,238.8262,239.5829,238.8262,238.922,4301.0
2019-08-15 12:00:00,249.33,249.57,249.21,249.39,1600.0,238.7975,239.0274,238.6826,238.855,1600.0
2019-08-15 12:05:00,249.36,249.53,249.3,249.36,1100.0,238.8262,238.9891,238.7688,238.8262,1100.0
2019-08-15 12:10:00,249.37,249.7,249.28,249.69,2008.0,238.8358,239.1519,238.7496,239.1423,2008.0
2019-08-15 12:15:00,249.73,250.02,249.69,249.97,600.0,239.1806,239.4584,239.1423,239.4105,600.0
2019-08-15 12:20:00,249.93,250.08,249.64,249.64,2700.0,239.3722,239.5158,239.0944,239.0944,2700.0
2019-08-15 12:25:00,249.77,250.12,249.77,250.01,739.0,239.2189,239.5541,239.2189,239.4488,739.0
2019-08-15 12:30:00,250.06,250.06,249.86,249.86,900.0,239.4967,239.4967,239.3051,239.3051,900.0
2019-08-15 12:35:00,250.04,250.04,249.94,249.97,800.0,239.4775,239.4775,239.3817,239.4105,800.0
2019-08-15 12:40:00,249.93,249.94,249.78,249.78,670.0,239.3722,239.3817,239.2285,239.2285,670.0
2019-08-15 12:45:00,249.75,249.86,249.74,249.81,910.0,239.1998,239.3051,239.1902,239.2572,910.0
2019-08-15 12:50:00,249.81,249.97,249.44,249.53,1500.0,239.2572,239.4105,238.9029,238.9891,1500.0
2019-08-15 12:55:00,249.57,249.76,249.57,249.59,997.0,239.0274,239.2093,239.0274,239.0465,997.0
2019-08-15 13:00:00,249.67,249.7,249.39,249.52,1133.0,239.1231,239.1519,238.855,238.9795,1133.0
2019-08-15 13:05:00,249.5,249.51,249.33,249.51,700.0,238.9603,238.9699,238.7975,238.9699,700.0
2019-08-15 13:10:00,249.59,249.63,249.39,249.39,900.0,239.0465,239.0848,238.855,238.855,900.0
2019-08-15 13:15:00,249.49,249.79,249.49,249.79,1000.0,238.9508,239.2381,238.9508,239.2381,1000.0
2019-08-15 13:20:00,249.78,249.78,249.69,249.74,900.0,239.2285,239.2285,239.1423,239.1902,900.0
2019-08-15 13:25:00,249.77,249.83,249.5,249.57,2444.0,239.2189,239.2764,238.9603,239.0274,2444.0
2019-08-15 13:30:00,249.85,249.87,249.46,249.62,3211.0,239.2955,239.3147,238.922,239.0753,3211.0
2019-08-15 13:35:00,249.58,249.58,249.16,249.16,912.0,239.037,239.037,238.6347,238.6347,912.0
2019-08-15 13:40:00,249.18,249.18,248.96,249.11,1000.0,238.6538,238.6538,238.4431,238.5868,1000.0
2019-08-15 13:45:00,248.98,249.07,248.39,248.4,2600.0,238.4623,238.5485,237.8972,237.9068,2600.0
2019-08-15 13:50:00,248.33,248.41,247.75,247.87,1757.0,237.8398,237.9164,237.2843,237.3992,1757.0
2019-08-15 13:55:00,247.83,248.18,247.73,247.73,1586.0,237.3609,237.6961,237.2651,237.2651,1586.0
2019-08-15 14:00:00,247.91,248.33,247.91,248.06,1000.0,237.4375,237.8398,237.4375,237.5812,1000.0
2019-08-15 14:05:00,248.21,248.9,248.21,248.72,1220.0,237.7248,238.3857,237.7248,238.2133,1220.0
2019-08-15 14:10:00,248.95,249.13,248.92,249.13,1260.0,238.4336,238.606,238.4048,238.606,1260.0
2019-08-15 14:15:00,249.17,249.18,248.97,249.17,700.0,238.6443,238.6538,238.4527,238.6443,700.0
2019-08-15 14:20:00,249.05,249.24,249.05,249.17,1325.0,238.5293,238.7113,238.5293,238.6443,1325.0
2019-08-15 14:25:00,249.07,249.26,249.03,249.11,1608.0,238.5485,238.7305,238.5102,238.5868,1608.0
2019-08-15 14:30:00,248.82,249.1,248.7,248.94,2610.0,238.3091,238.5772,238.1941,238.424,2610.0
2019-08-15 14:35:00,248.84,249.11,248.83,248.94,2389.0,238.3282,238.5868,238.3186,238.424,2389.0
2019-08-15 14:40:00,248.92,249.08,248.78,248.99,1300.0,238.4048,238.5581,238.2707,238.4719,1300.0
2019-08-15 14:45:00,249.06,249.24,248.99,249.1,908.0,238.5389,238.7113,238.4719,238.5772,908.0
2019-08-15 14:50:00,249.02,249.02,248.77,248.8,2648.0,238.5006,238.5006,238.2612,238.2899,2648.0
2019-08-15 14:55:00,248.91,249.07,248.8,248.95,900.0,238.3953,238.5485,238.2899,238.4336,900.0
2019-08-15 15:00:00,249.23,249.49,249.17,249.49,2122.0,238.7017,238.9508,238.6443,238.9508,2122.0
2019-08-15 15:05:00,249.64,249.64,249.4,249.5,1300.0,239.0944,239.0944,238.8646,238.9603,1300.0
2019-08-15 15:10:00,249.45,249.76,249.45,249.76,649.0,238.9124,239.2093,238.9124,239.2093,649.0
2019-08-15 15:15:00,249.66,249.81,249.56,249.56,800.0,239.1136,239.2572,239.0178,239.0178,800.0
2019-08-15 15:20:00,249.72,249.77,249.63,249.72,3045.0,239.171,239.2189,239.0848,239.171,3045.0
2019-08-15 15:25:00,249.72,249.94,249.57,249.65,3426.0,239.171,239.3817,239.0274,239.104,3426.0
2019-08-15 15:30:00,249.77,249.98,249.67,249.67,4447.0,239.2189,239.4201,239.1231,239.1231,4447.0
2019-08-15 15:35:00,249.77,250.13,249.77,249.96,1900.0,239.2189,239.5637,239.2189,239.4009,1900.0
2019-08-15 15:40:00,250.04,250.32,249.98,250.23,3251.0,239.4775,239.7457,239.4201,239.6595,3251.0
2019-08-15 15:45:00,250.27,250.36,250.15,250.28,4291.0,239.6978,239.784,239.5829,239.7074,4291.0
2019-08-15 15:50:00,250.35,250.72,250.18,250.58,10764.0,239.7744,240.1288,239.6116,239.9947,10764.0
2019-08-15 15:55:00,250.58,250.58,249.89,250.08,24976.0,239.9947,239.9947,239.3339,239.5158,24976.0
2019-08-16 09:30:00,251.65,254.31,251.65,254.09,15045.0,241.0195,243.5671,241.0195,243.3564,15045.0
2019-08-16 09:35:00,254.46,254.59,253.64,254.21,2500.0,243.7108,243.8353,242.9254,243.4714,2500.0
2019-08-16 09:40:00,254.41,254.83,254.01,254.42,3486.0,243.6629,244.0652,243.2798,243.6725,3486.0
2019-08-16 09:45:00,254.76,254.76,253.84,254.02,2218.0,243.9981,243.9981,243.117,243.2894,2218.0
2019-08-16 09:50:00,254.44,254.84,253.68,253.68,3300.0,243.6916,244.0748,242.9638,242.9638,3300.0
2019-08-16 09:55:00,253.88,254.04,253.88,254.04,300.0,243.1553,243.3085,243.1553,243.3085,300.0
2019-08-16 10:00:00,254.0,254.2,253.88,254.18,1400.0,243.2702,243.4618,243.1553,243.4426,1400.0
2019-08-16 10:05:00,254.18,254.2,253.58,254.01,3942.0,243.4426,243.4618,242.868,243.2798,3942.0
2019-08-16 10:10:00,254.2,254.43,253.98,254.1,11280.0,243.4618,243.6821,243.2511,243.366,11280.0
2019-08-16 10:15:00,254.11,254.2,253.87,254.17,2974.0,243.3756,243.4618,243.1457,243.4331,2974.0
2019-08-16 10:20:00,254.18,254.93,253.6,253.6,35779.0,243.4426,244.1609,242.8871,242.8871,35779.0
2019-08-16 10:25:00,253.36,253.73,252.98,253.72,3975.0,242.6573,243.0116,242.2933,243.0021,3975.0
2019-08-16 10:30:00,253.72,254.13,253.39,253.56,900.0,243.0021,243.3947,242.686,242.8488,900.0
2019-08-16 10:35:00,253.78,254.14,253.64,253.92,1701.0,243.0595,243.4043,242.9254,243.1936,1701.0
2019-08-16 10:40:00,254.09,254.2,254.09,254.2,3700.0,243.3564,243.4618,243.3564,243.4618,3700.0
2019-08-16 10:45:00,254.11,254.66,254.07,254.54,7680.0,243.3756,243.9024,243.3373,243.7874,7680.0
2019-08-16 10:50:00,254.68,255.35,254.68,255.18,7097.0,243.9215,244.5632,243.9215,244.4004,7097.0
2019-08-16 10:55:00,255.02,255.02,254.6,254.96,1904.0,244.2471,244.2471,243.8449,244.1897,1904.0
2019-08-16 11:00:00,255.05,255.38,255.05,255.08,1400.0,244.2759,244.5919,244.2759,244.3046,1400.0
2019-08-16 11:05:00,255.23,255.39,254.86,254.97,3500.0,244.4483,244.6015,244.0939,244.1993,3500.0
2019-08-16 11:10:00,255.07,255.09,254.83,254.84,2900.0,244.295,244.3142,244.0652,244.0748,2900.0
2019-08-16 11:15:00,254.86,254.88,254.59,254.85,1774.0,244.0939,244.1131,243.8353,244.0843,1774.0
2019-08-16 11:20:00,254.96,255.02,254.92,255.02,13000.0,244.1897,244.2471,244.1514,244.2471,13000.0
2019-08-16 11:25:00,255.24,255.41,255.19,255.19,1375.0,244.4579,244.6207,244.41,244.41,1375.0
2019-08-16 11:30:00,255.21,255.46,255.21,255.44,1000.0,244.4291,244.6686,244.4291,244.6494,1000.0
2019-08-16 11:35:00,255.56,255.64,255.28,255.29,2650.0,244.7643,244.841,244.4962,244.5057,2650.0
2019-08-16 11:40:00,255.28,255.28,255.28,255.28,200.0,244.4962,244.4962,244.4962,244.4962,200.0
2019-08-16 11:45:00,255.35,255.36,255.35,255.36,200.0,244.5632,244.5728,244.5632,244.5728,200.0
2019-08-16 11:50:00,255.56,255.57,255.44,255.46,1036.0,244.7643,244.7739,244.6494,244.6686,1036.0
2019-08-16 11:55:00,255.51,255.67,255.4,255.64,1486.0,244.7164,244.8697,244.6111,244.841,1486.0
2019-08-16 12:00:00,255.45,255.55,255.1,255.1,1100.0,244.659,244.7548,244.3238,244.3238,1100.0
2019-08-16 12:05:00,254.92,255.18,254.92,254.99,1000.0,244.1514,244.4004,244.1514,244.2184,1000.0
2019-08-16 12:10:00,255.06,255.26,255.06,255.26,500.0,244.2855,244.477,244.2855,244.477,500.0
2019-08-16 12:15:00,255.47,255.47,254.95,255.2,1240.0,244.6781,244.6781,244.1801,244.4195,1240.0
2019-08-16 12:20:00,255.06,255.24,255.05,255.06,800.0,244.2855,244.4579,244.2759,244.2855,800.0
2019-08-16 12:25:00,255.13,255.29,255.12,255.23,1200.0,244.3525,244.5057,244.3429,244.4483,1200.0
2019-08-16 12:30:00,255.22,255.47,255.22,255.41,1100.0,244.4387,244.6781,244.4387,244.6207,1100.0
2019-08-16 12:35:00,255.41,255.58,255.4,255.4,800.0,244.6207,244.7835,244.6111,244.6111,800.0
2019-08-16 12:40:00,255.48,255.62,255.48,255.49,900.0,244.6877,244.8218,244.6877,244.6973,900.0
2019-08-16 12:45:00,255.49,255.49,255.21,255.42,732.0,244.6973,244.6973,244.4291,244.6303,732.0
2019-08-16 12:50:00,255.51,255.63,255.47,255.47,800.0,244.7164,244.8314,244.6781,244.6781,800.0
2019-08-16 12:55:00,255.37,255.55,255.2,255.49,2079.0,244.5824,244.7548,244.4195,244.6973,2079.0
2019-08-16 13:00:00,255.51,255.57,255.38,255.38,4300.0,244.7164,244.7739,244.5919,244.5919,4300.0
2019-08-16 13:05:00,255.42,255.42,254.93,254.93,1874.0,244.6303,244.6303,244.1609,244.1609,1874.0
2019-08-16 13:10:00,254.75,255.07,254.75,255.0,1300.0,243.9886,244.295,243.9886,244.228,1300.0
2019-08-16 13:15:00,255.05,255.1,254.84,254.84,1804.0,244.2759,244.3238,244.0748,244.0748,1804.0
2019-08-16 13:20:00,254.78,255.0,254.78,254.89,400.0,244.0173,244.228,244.0173,244.1226,400.0
2019-08-16 13:25:00,254.89,254.98,254.79,254.81,2685.0,244.1226,244.2088,244.0269,244.046,2685.0
2019-08-16 13:30:00,254.89,254.89,254.82,254.82,435.0,244.1226,244.1226,244.0556,244.0556,435.0
2019-08-16 13:35:00,254.81,254.84,254.73,254.8,700.0,244.046,244.0748,243.9694,244.0364,700.0
2019-08-16 13:40:00,254.8,254.87,254.76,254.83,833.0,244.0364,244.1035,243.9981,244.0652,833.0
2019-08-16 13:45:00,254.88,254.96,254.7,254.7,2356.0,244.1131,244.1897,243.9407,243.9407,2356.0
2019-08-16 13:50:00,254.79,254.8,254.75,254.77,500.0,244.0269,244.0364,243.9886,244.0077,500.0
2019-08-16 13:55:00,255.0,255.06,254.89,255.03,2245.0,244.228,244.2855,244.1226,244.2567,2245.0
2019-08-16 14:00:00,254.89,255.02,254.89,254.9,1084.0,244.1226,244.2471,244.1226,244.1322,1084.0
2019-08-16 14:05:00,254.93,254.93,254.86,254.86,700.0,244.1609,244.1609,244.0939,244.0939,700.0
2019-08-16 14:10:00,254.88,255.11,254.86,255.11,3500.0,244.1131,244.3333,244.0939,244.3333,3500.0
2019-08-16 14:15:00,255.12,255.24,255.09,255.09,700.0,244.3429,244.4579,244.3142,244.3142,700.0
2019-08-16 14:20:00,254.99,255.15,254.99,255.09,500.0,244.2184,244.3717,244.2184,244.3142,500.0
2019-08-16 14:25:00,255.03,255.03,254.85,254.93,1700.0,244.2567,244.2567,244.0843,244.1609,1700.0
2019-08-16 14:30:00,254.93,254.99,254.79,254.86,819.0,244.1609,244.2184,244.0269,244.0939,819.0
2019-08-16 14:35:00,254.91,254.97,254.74,254.74,3166.0,244.1418,244.1993,243.979,243.979,3166.0
2019-08-16 14:40:00,254.87,254.96,254.87,254.92,800.0,244.1035,244.1897,244.1035,244.1514,800.0
2019-08-16 14:45:00,254.92,254.97,254.84,254.84,1400.0,244.1514,244.1993,244.0748,244.0748,1400.0
2019-08-16 14:50:00,254.84,254.84,254.59,254.65,700.0,244.0748,244.0748,243.8353,243.8928,700.0
2019-08-16 14:55:00,254.82,254.99,254.67,254.78,5818.0,244.0556,244.2184,243.9119,244.0173,5818.0
2019-08-16 15:00:00,254.68,255.06,254.68,255.06,2796.0,243.9215,244.2855,243.9215,244.2855,2796.0
2019-08-16 15:05:00,255.06,255.17,255.05,255.06,1330.0,244.2855,244.3908,244.2759,244.2855,1330.0
2019-08-16 15:10:00,254.99,255.1,254.97,255.09,830.0,244.2184,244.3238,244.1993,244.3142,830.0
2019-08-16 15:15:00,255.08,255.26,255.0,255.0,2318.0,244.3046,244.477,244.228,244.228,2318.0
2019-08-16 15:20:00,255.0,255.03,254.78,254.8,1811.0,244.228,244.2567,244.0173,244.0364,1811.0
2019-08-16 15:25:00,254.72,254.87,254.72,254.81,3208.0,243.9598,244.1035,243.9598,244.046,3208.0
2019-08-16 15:30:00,254.76,254.81,254.7,254.78,2070.0,243.9981,244.046,243.9407,244.0173,2070.0
2019-08-16 15:35:00,254.79,254.89,254.74,254.79,2297.0,244.0269,244.1226,243.979,244.0269,2297.0
2019-08-16 15:40:00,254.91,254.94,254.79,254.91,3208.0,244.1418,244.1705,244.0269,244.1418,3208.0
2019-08-16 15:45:00,254.86,255.12,254.81,254.95,5895.0,244.0939,244.3429,244.046,244.1801,5895.0
2019-08-16 15:50:00,255.02,255.33,254.79,255.24,6485.0,244.2471,244.5441,244.0269,244.4579,6485.0
2019-08-16 15:55:00,255.29,255.36,254.62,254.91,15507.0,244.5057,244.5728,243.864,244.1418,15507.0
2019-08-19 09:30:00,256.0,257.57,254.0,257.44,12357.0,245.1857,246.6894,243.2702,246.5649,12357.0
2019-08-19 09:35:00,257.55,257.55,254.87,254.87,7406.0,246.6703,246.6703,244.1035,244.1035,7406.0
2019-08-19 09:40:00,254.57,256.69,254.54,255.87,7432.0,243.8162,245.8466,243.7874,245.0612,7432.0
2019-08-19 09:45:00,256.03,257.54,255.98,256.78,7057.0,245.2145,246.6607,245.1666,245.9328,7057.0
2019-08-19 09:50:00,256.57,257.15,256.48,257.06,8566.0,245.7317,246.2872,245.6455,246.201,8566.0
2019-08-19 09:55:00,257.18,257.41,256.26,256.26,2691.0,246.3159,246.5362,245.4348,245.4348,2691.0
2019-08-19 10:00:00,256.46,256.65,256.09,256.64,2711.0,245.6263,245.8083,245.2719,245.7987,2711.0
2019-08-19 10:05:00,256.53,256.53,256.07,256.12,1600.0,245.6934,245.6934,245.2528,245.3007,1600.0
2019-08-19 10:10:00,255.82,255.93,255.28,255.28,1400.0,245.0134,245.1187,244.4962,244.4962,1400.0
2019-08-19 10:15:00,255.44,256.14,255.43,256.07,3022.0,244.6494,245.3198,244.6398,245.2528,3022.0
2019-08-19 10:20:00,255.95,256.33,255.85,256.09,9645.0,245.1379,245.5018,245.0421,245.2719,9645.0
2019-08-19 10:25:00,256.11,256.33,255.74,256.32,4903.0,245.2911,245.5018,244.9367,245.4922,4903.0
2019-08-19 10:30:00,256.23,256.23,255.89,256.02,1900.0,245.406,245.406,245.0804,245.2049,1900.0
2019-08-19 10:35:00,256.02,256.65,255.85,256.24,10060.0,245.2049,245.8083,245.0421,245.4156,10060.0
2019-08-19 10:40:00,256.22,256.27,255.52,255.52,5663.0,245.3965,245.4443,244.726,244.726,5663.0
2019-08-19 10:45:00,255.64,255.78,255.56,255.59,1400.0,244.841,244.975,244.7643,244.7931,1400.0
2019-08-19 10:50:00,255.59,255.79,255.55,255.79,800.0,244.7931,244.9846,244.7548,244.9846,800.0
2019-08-19 10:55:00,255.55,255.55,255.21,255.22,1440.0,244.7548,244.7548,244.4291,244.4387,1440.0
2019-08-19 11:00:00,255.14,255.69,255.14,255.57,1200.0,244.3621,244.8888,244.3621,244.7739,1200.0
2019-08-19 11:05:00,255.56,255.56,255.33,255.39,4803.0,244.7643,244.7643,244.5441,244.6015,4803.0
2019-08-19 11:10:00,255.39,255.64,255.28,255.32,4457.0,244.6015,244.841,244.4962,244.5345,4457.0
2019-08-19 11:15:00,255.23,255.23,254.92,254.97,1225.0,244.4483,244.4483,244.1514,244.1993,1225.0
2019-08-19 11:20:00,255.04,255.15,254.88,254.89,1400.0,244.2663,244.3717,244.1131,244.1226,1400.0
2019-08-19 11:25:00,254.94,255.07,254.76,254.76,500.0,244.1705,244.295,243.9981,243.9981,500.0
2019-08-19 11:30:00,254.91,255.1,254.84,254.98,1500.0,244.1418,244.3238,244.0748,244.2088,1500.0
2019-08-19 11:35:00,254.98,254.98,254.44,254.76,1600.0,244.2088,244.2088,243.6916,243.9981,1600.0
2019-08-19 11:40:00,254.69,254.69,254.33,254.56,519.0,243.9311,243.9311,243.5863,243.8066,519.0
2019-08-19 11:45:00,254.59,254.67,254.53,254.67,700.0,243.8353,243.9119,243.7778,243.9119,700.0
2019-08-19 11:50:00,254.62,254.62,254.55,254.56,1461.0,243.864,243.864,243.797,243.8066,1461.0
2019-08-19 11:55:00,254.6,254.92,254.6,254.92,1000.0,243.8449,244.1514,243.8449,244.1514,1000.0
2019-08-19 12:00:00,254.84,255.06,254.77,255.0,8471.0,244.0748,244.2855,244.0077,244.228,8471.0
2019-08-19 12:05:00,254.96,255.01,254.83,254.88,1805.0,244.1897,244.2376,244.0652,244.1131,1805.0
2019-08-19 12:10:00,254.84,254.98,254.84,254.98,782.0,244.0748,244.2088,244.0748,244.2088,782.0
2019-08-19 12:15:00,254.98,255.47,254.97,255.47,6700.0,244.2088,244.6781,244.1993,244.6781,6700.0
2019-08-19 12:20:00,255.58,255.63,255.47,255.6,800.0,244.7835,244.8314,244.6781,244.8026,800.0
2019-08-19 12:25:00,255.47,255.89,255.25,255.89,6959.0,244.6781,245.0804,244.4674,245.0804,6959.0
2019-08-19 12:30:00,255.89,256.19,255.8,255.84,3355.0,245.0804,245.3677,244.9942,245.0325,3355.0
2019-08-19 12:35:00,255.93,255.94,255.8,255.93,700.0,245.1187,245.1283,244.9942,245.1187,700.0
2019-08-19 12:40:00,255.73,255.73,255.56,255.57,2500.0,244.9272,244.9272,244.7643,244.7739,2500.0
2019-08-19 12:45:00,255.61,255.8,255.6,255.71,1100.0,244.8122,244.9942,244.8026,244.908,1100.0
2019-08-19 12:50:00,255.99,255.99,255.89,255.99,300.0,245.1762,245.1762,245.0804,245.1762,300.0
2019-08-19 12:55:00,255.84,256.26,255.84,256.13,1100.0,245.0325,245.4348,245.0325,245.3103,1100.0
2019-08-19 13:00:00,256.13,256.23,256.02,256.23,722.0,245.3103,245.406,245.2049,245.406,722.0
2019-08-19 13:05:00,256.34,256.34,256.17,256.17,600.0,245.5114,245.5114,245.3486,245.3486,600.0
2019-08-19 13:10:00,256.23,256.28,256.11,256.24,1000.0,245.406,245.4539,245.2911,245.4156,1000.0
2019-08-19 13:15:00,256.34,256.4,256.32,256.32,849.0,245.5114,245.5689,245.4922,245.4922,849.0
2019-08-19 13:20:00,256.33,256.36,256.2,256.34,991.0,245.5018,245.5305,245.3773,245.5114,991.0
2019-08-19 13:25:00,256.35,256.56,256.27,256.54,2000.0,245.521,245.7221,245.4443,245.7029,2000.0
2019-08-19 13:30:00,256.63,256.7,256.55,256.55,721.0,245.7891,245.8562,245.7125,245.7125,721.0
2019-08-19 13:35:00,256.57,256.68,256.5,256.68,700.0,245.7317,245.837,245.6646,245.837,700.0
2019-08-19 13:40:00,256.76,256.76,256.58,256.64,702.0,245.9136,245.9136,245.7412,245.7987,702.0
2019-08-19 13:45:00,256.72,257.25,256.72,257.25,10394.0,245.8753,246.3829,245.8753,246.3829,10394.0
2019-08-19 13:50:00,257.25,257.33,257.01,257.01,13123.0,246.3829,246.4596,246.1531,246.1531,13123.0
2019-08-19 13:55:00,257.01,257.33,256.72,257.01,13373.0,246.1531,246.4596,245.8753,246.1531,13373.0
2019-08-19 14:00:00,256.99,257.08,256.88,256.95,400.0,246.1339,246.2201,246.0286,246.0956,400.0
2019-08-19 14:05:00,256.91,257.05,256.86,256.86,300.0,246.0573,246.1914,246.0094,246.0094,300.0
2019-08-19 14:10:00,256.75,256.83,256.26,256.26,1788.0,245.9041,245.9807,245.4348,245.4348,1788.0
2019-08-19 14:15:00,256.3,256.3,255.49,255.5,2705.0,245.4731,245.4731,244.6973,244.7069,2705.0
2019-08-19 14:20:00,255.48,255.59,255.47,255.56,1738.0,244.6877,244.7931,244.6781,244.7643,1738.0
2019-08-19 14:25:00,255.56,255.69,255.27,255.27,2147.0,244.7643,244.8888,244.4866,244.4866,2147.0
2019-08-19 14:30:00,255.31,255.31,255.02,255.17,1230.0,244.5249,244.5249,244.2471,244.3908,1230.0
2019-08-19 14:35:00,255.16,255.16,255.06,255.15,1300.0,244.3812,244.3812,244.2855,244.3717,1300.0
2019-08-19 14:40:00,255.25,255.57,255.23,255.26,2020.0,244.4674,244.7739,244.4483,244.477,2020.0
2019-08-19 14:45:00,255.27,255.27,255.23,255.23,300.0,244.4866,244.4866,244.4483,244.4483,300.0
2019-08-19 14:50:00,255.26,255.39,255.1,255.33,1200.0,244.477,244.6015,244.3238,244.5441,1200.0
2019-08-19 14:55:00,255.45,255.48,255.29,255.35,2700.0,244.659,244.6877,244.5057,244.5632,2700.0
2019-08-19 15:00:00,255.35,255.44,255.09,255.36,3101.0,244.5632,244.6494,244.3142,244.5728,3101.0
2019-08-19 15:05:00,255.29,255.45,255.15,255.15,3400.0,244.5057,244.659,244.3717,244.3717,3400.0
2019-08-19 15:10:00,255.2,255.2,255.1,255.17,1902.0,244.4195,244.4195,244.3238,244.3908,1902.0
2019-08-19 15:15:00,255.25,255.81,255.19,255.81,4900.0,244.4674,245.0038,244.41,245.0038,4900.0
2019-08-19 15:20:00,255.83,256.46,255.83,255.98,5228.0,245.0229,245.6263,245.0229,245.1666,5228.0
2019-08-19 15:25:00,255.9,256.0,255.89,256.0,500.0,245.09,245.1857,245.0804,245.1857,500.0
2019-08-19 15:30:00,256.0,256.27,256.0,256.17,2954.0,245.1857,245.4443,245.1857,245.3486,2954.0
2019-08-19 15:35:00,256.2,256.2,255.86,255.96,4700.0,245.3773,245.3773,245.0517,245.1474,4700.0
2019-08-19 15:40:00,256.0,256.15,255.55,255.55,12092.0,245.1857,245.3294,244.7548,244.7548,12092.0
2019-08-19 15:45:00,255.51,255.77,255.46,255.53,5700.0,244.7164,244.9655,244.6686,244.7356,5700.0
2019-08-19 15:50:00,255.67,255.91,255.61,255.71,10913.0,244.8697,245.0996,244.8122,244.908,10913.0
2019-08-19 15:55:00,255.74,255.77,255.25,255.38,25628.0,244.9367,244.9655,244.4674,244.5919,25628.0
2019-08-20 09:30:00,255.42,256.31,253.53,253.8,23598.0,244.6303,245.4827,242.8201,243.0787,23598.0
2019-08-20 09:35:00,253.99,254.12,253.57,253.63,2624.0,243.2607,243.3852,242.8584,242.9159,2624.0
2019-08-20 09:40:00,254.24,254.92,254.24,254.48,2000.0,243.5001,244.1514,243.5001,243.73,2000.0
2019-08-20 09:45:00,254.44,254.54,254.2,254.41,2181.0,243.6916,243.7874,243.4618,243.6629,2181.0
2019-08-20 09:50:00,254.2,254.84,254.2,254.8,2100.0,243.4618,244.0748,243.4618,244.0364,2100.0
2019-08-20 09:55:00,254.65,254.9,254.16,254.27,3800.0,243.8928,244.1322,243.4235,243.5288,3800.0
2019-08-20 10:00:00,254.26,254.79,253.81,254.79,8037.0,243.5193,244.0269,243.0883,244.0269,8037.0
2019-08-20 10:05:00,254.86,254.88,254.71,254.8,3356.0,244.0939,244.1131,243.9502,244.0364,3356.0
2019-08-20 10:10:00,254.88,255.41,254.79,255.32,4799.0,244.1131,244.6207,244.0269,244.5345,4799.0
2019-08-20 10:15:00,255.44,255.78,255.25,255.33,14625.0,244.6494,244.975,244.4674,244.5441,14625.0
2019-08-20 10:20:00,255.25,255.36,254.63,254.67,4419.0,244.4674,244.5728,243.8736,243.9119,4419.0
2019-08-20 10:25:00,254.4,255.36,254.4,254.97,2666.0,243.6533,244.5728,243.6533,244.1993,2666.0
2019-08-20 10:30:00,255.0,255.22,254.79,254.81,5970.0,244.228,244.4387,244.0269,244.046,5970.0
2019-08-20 10:35:00,255.09,255.09,254.7,254.74,825.0,244.3142,244.3142,243.9407,243.979,825.0
2019-08-20 10:40:00,254.76,254.77,254.55,254.61,1500.0,243.9981,244.0077,243.797,243.8545,1500.0
2019-08-20 10:45:00,254.75,254.88,254.28,254.28,4906.0,243.9886,244.1131,243.5384,243.5384,4906.0
2019-08-20 10:50:00,254.12,254.36,254.12,254.16,1600.0,243.3852,243.615,243.3852,243.4235,1600.0
2019-08-20 10:55:00,254.2,254.59,254.19,254.49,900.0,243.4618,243.8353,243.4522,243.7395,900.0
2019-08-20 11:00:00,254.47,255.15,254.47,255.15,8419.0,243.7204,244.3717,243.7204,244.3717,8419.0
2019-08-20 11:05:00,255.25,255.25,254.39,254.39,3401.0,244.4674,244.4674,243.6438,243.6438,3401.0
2019-08-20 11:10:00,254.82,255.0,254.82,254.89,800.0,244.0556,244.228,244.0556,244.1226,800.0
2019-08-20 11:15:00,254.78,254.95,254.77,254.94,1200.0,244.0173,244.1801,244.0077,244.1705,1200.0
2019-08-20 11:20:00,254.87,255.18,254.87,254.97,4658.0,244.1035,244.4004,244.1035,244.1993,4658.0
2019-08-20 11:25:00,254.67,254.7,254.66,254.7,200.0,243.9119,243.9407,243.9024,243.9407,200.0
2019-08-20 11:30:00,254.66,254.91,254.66,254.91,2432.0,243.9024,244.1418,243.9024,244.1418,2432.0
2019-08-20 11:35:00,255.01,255.01,254.59,254.59,2785.0,244.2376,244.2376,243.8353,243.8353,2785.0
2019-08-20 11:40:00,254.5,254.53,254.21,254.22,1373.0,243.7491,243.7778,243.4714,243.4809,1373.0
2019-08-20 11:45:00,254.12,254.35,254.11,254.35,1194.0,243.3852,243.6055,243.3756,243.6055,1194.0
2019-08-20 11:50:00,254.41,255.07,254.37,254.99,3150.0,243.6629,244.295,243.6246,244.2184,3150.0
2019-08-20 11:55:00,254.86,254.89,254.74,254.75,1020.0,244.0939,244.1226,243.979,243.9886,1020.0
2019-08-20 12:00:00,254.85,254.85,254.42,254.51,1666.0,244.0843,244.0843,243.6725,243.7587,1666.0
2019-08-20 12:05:00,254.45,254.72,254.45,254.67,900.0,243.7012,243.9598,243.7012,243.9119,900.0
2019-08-20 12:10:00,254.71,255.02,254.59,255.0,1000.0,243.9502,244.2471,243.8353,244.228,1000.0
2019-08-20 12:15:00,255.04,255.21,254.85,255.0,6320.0,244.2663,244.4291,244.0843,244.228,6320.0
2019-08-20 12:20:00,255.0,255.29,254.92,254.92,5980.0,244.228,244.5057,244.1514,244.1514,5980.0
2019-08-20 12:25:00,254.87,254.98,254.87,254.94,700.0,244.1035,244.2088,244.1035,244.1705,700.0
2019-08-20 12:30:00,254.93,254.99,254.84,254.84,500.0,244.1609,244.2184,244.0748,244.0748,500.0
2019-08-20 12:35:00,254.81,254.86,254.8,254.86,539.0,244.046,244.0939,244.0364,244.0939,539.0
2019-08-20 12:40:00,254.79,254.83,254.52,254.69,3238.0,244.0269,244.0652,243.7683,243.9311,3238.0
2019-08-20 12:45:00,254.76,255.0,254.76,254.78,1300.0,243.9981,244.228,243.9981,244.0173,1300.0
2019-08-20 12:50:00,254.79,254.8,254.79,254.79,150.0,244.0269,244.0364,244.0269,244.0269,150.0
2019-08-20 12:55:00,254.85,254.96,254.79,254.81,2060.0,244.0843,244.1897,244.0269,244.046,2060.0
2019-08-20 13:00:00,254.72,254.88,254.67,254.75,3310.0,243.9598,244.1131,243.9119,243.9886,3310.0
2019-08-20 13:05:00,254.7,254.7,254.16,254.16,3000.0,243.9407,243.9407,243.4235,243.4235,3000.0
2019-08-20 13:10:00,254.38,254.43,254.16,254.26,4309.0,243.6342,243.6821,243.4235,243.5193,4309.0
2019-08-20 13:15:00,254.27,254.43,254.15,254.3,4001.0,243.5288,243.6821,243.4139,243.5576,4001.0
2019-08-20 13:20:00,254.26,254.79,254.23,254.79,4153.0,243.5193,244.0269,243.4905,244.0269,4153.0
2019-08-20 13:25:00,254.72,254.76,254.66,254.75,1100.0,243.9598,243.9981,243.9024,243.9886,1100.0
2019-08-20 13:30:00,254.94,254.94,254.62,254.69,2110.0,244.1705,244.1705,243.864,243.9311,2110.0
2019-08-20 13:35:00,254.45,254.45,254.19,254.35,2109.0,243.7012,243.7012,243.4522,243.6055,2109.0
2019-08-20 13:40:00,254.35,254.49,254.24,254.34,1580.0,243.6055,243.7395,243.5001,243.5959,1580.0
2019-08-20 13:45:00,254.3,254.38,254.11,254.12,2058.0,243.5576,243.6342,243.3756,243.3852,2058.0
2019-08-20 13:50:00,254.24,254.24,253.28,253.69,3281.0,243.5001,243.5001,242.5807,242.9733,3281.0
2019-08-20 13:55:00,253.79,254.0,253.55,254.0,900.0,243.0691,243.2702,242.8392,243.2702,900.0
2019-08-20 14:00:00,253.88,253.88,253.73,253.73,700.0,243.1553,243.1553,243.0116,243.0116,700.0
2019-08-20 14:05:00,253.78,254.18,253.78,254.09,1002.0,243.0595,243.4426,243.0595,243.3564,1002.0
2019-08-20 14:10:00,254.09,254.09,254.09,254.09,0.0,243.3564,243.3564,243.3564,243.3564,0.0
2019-08-20 14:15:00,254.09,254.31,254.09,254.31,300.0,243.3564,243.5671,243.3564,243.5671,300.0
2019-08-20 14:20:00,254.35,254.54,254.13,254.53,1132.0,243.6055,243.7874,243.3947,243.7778,1132.0
2019-08-20 14:25:00,254.49,254.72,254.3,254.52,2749.0,243.7395,243.9598,243.5576,243.7683,2749.0
2019-08-20 14:30:00,254.32,254.39,253.23,253.26,4100.0,243.5767,243.6438,242.5328,242.5615,4100.0
2019-08-20 14:35:00,253.32,253.45,253.32,253.45,400.0,242.619,242.7435,242.619,242.7435,400.0
2019-08-20 14:40:00,253.33,253.47,253.29,253.44,1160.0,242.6285,242.7626,242.5902,242.7339,1160.0
2019-08-20 14:45:00,253.38,253.58,253.01,253.01,3756.0,242.6764,242.868,242.3221,242.3221,3756.0
2019-08-20 14:50:00,253.18,253.51,253.06,253.44,1763.0,242.4849,242.8009,242.3699,242.7339,1763.0
2019-08-20 14:55:00,253.33,253.34,252.97,252.97,3279.0,242.6285,242.6381,242.2837,242.2837,3279.0
2019-08-20 15:00:00,253.01,253.05,252.89,252.89,710.0,242.3221,242.3604,242.2071,242.2071,710.0
2019-08-20 15:05:00,252.96,253.15,252.94,253.0,1200.0,242.2742,242.4561,242.255,242.3125,1200.0
2019-08-20 15:10:00,252.89,252.89,252.42,252.68,6190.0,242.2071,242.2071,241.757,242.006,6190.0
2019-08-20 15:15:00,252.62,252.67,252.31,252.34,1900.0,241.9485,241.9964,241.6516,241.6804,1900.0
2019-08-20 15:20:00,252.34,252.58,252.34,252.54,1300.0,241.6804,241.9102,241.6804,241.8719,1300.0
2019-08-20 15:25:00,252.63,252.95,252.54,252.77,1000.0,241.9581,242.2646,241.8719,242.0922,1000.0
2019-08-20 15:30:00,252.78,252.78,252.59,252.66,1663.0,242.1018,242.1018,241.9198,241.9868,1663.0
2019-08-20 15:35:00,252.76,252.79,252.44,252.79,5101.0,242.0826,242.1113,241.7761,242.1113,5101.0
2019-08-20 15:40:00,252.69,253.06,252.48,253.06,2900.0,242.0156,242.3699,241.8144,242.3699,2900.0
2019-08-20 15:45:00,253.11,253.2,253.01,253.01,3203.0,242.4178,242.504,242.3221,242.3221,3203.0
2019-08-20 15:50:00,253.01,253.03,252.25,252.53,19321.0,242.3221,242.3412,241.5942,241.8623,19321.0
2019-08-20 15:55:00,252.46,252.89,252.23,252.85,34307.0,241.7953,242.2071,241.575,242.1688,34307.0
2019-08-21 09:30:00,255.0,256.48,254.24,255.44,13299.0,244.228,245.6455,243.5001,244.6494,13299.0
2019-08-21 09:35:00,256.43,256.43,254.25,254.25,1300.0,245.5976,245.5976,243.5097,243.5097,1300.0
2019-08-21 09:40:00,254.23,254.71,253.87,254.09,6059.0,243.4905,243.9502,243.1457,243.3564,6059.0
2019-08-21 09:45:00,254.1,254.32,253.8,254.03,10684.0,243.366,243.5767,243.0787,243.299,10684.0
2019-08-21 09:50:00,254.03,254.25,254.02,254.14,2605.0,243.299,243.5097,243.2894,243.4043,2605.0
2019-08-21 09:55:00,254.14,254.28,253.82,253.96,6252.0,243.4043,243.5384,243.0978,243.2319,6252.0
2019-08-21 10:00:00,253.98,254.22,253.97,254.11,3385.0,243.2511,243.4809,243.2415,243.3756,3385.0
2019-08-21 10:05:00,253.99,254.17,253.87,254.02,2000.0,243.2607,243.4331,243.1457,243.2894,2000.0
2019-08-21 10:10:00,254.16,254.16,253.42,253.42,4458.0,243.4235,243.4235,242.7147,242.7147,4458.0
2019-08-21 10:15:00,253.44,253.57,253.08,253.22,11585.0,242.7339,242.8584,242.3891,242.5232,11585.0
2019-08-21 10:20:00,253.31,253.31,253.02,253.08,8312.0,242.6094,242.6094,242.3316,242.3891,8312.0
2019-08-21 10:25:00,253.0,253.16,252.87,252.87,7100.0,242.3125,242.4657,242.188,242.188,7100.0
2019-08-21 10:30:00,252.87,253.41,252.82,253.41,44897.0,242.188,242.7052,242.1401,242.7052,44897.0
2019-08-21 10:35:00,253.49,253.78,253.41,253.66,7200.0,242.7818,243.0595,242.7052,242.9446,7200.0
2019-08-21 10:40:00,253.66,253.88,253.36,253.39,6458.0,242.9446,243.1553,242.6573,242.686,6458.0
2019-08-21 10:45:00,253.57,253.58,253.36,253.45,1593.0,242.8584,242.868,242.6573,242.7435,1593.0
2019-08-21 10:50:00,253.53,253.53,253.06,253.06,2964.0,242.8201,242.8201,242.3699,242.3699,2964.0
2019-08-21 10:55:00,252.97,253.06,252.55,252.55,2301.0,242.2837,242.3699,241.8815,241.8815,2301.0
2019-08-21 11:00:00,252.67,252.67,252.12,252.12,1401.0,241.9964,241.9964,241.4697,241.4697,1401.0
2019-08-21 11:05:00,252.12,252.64,252.12,252.29,3394.0,241.4697,241.9677,241.4697,241.6325,3394.0
2019-08-21 11:10:00,252.23,252.23,251.82,252.09,3701.0,241.575,241.575,241.1823,241.4409,3701.0
2019-08-21 11:15:00,252.09,252.2,251.93,252.18,2386.0,241.4409,241.5463,241.2877,241.5271,2386.0
2019-08-21 11:20:00,252.39,252.58,252.35,252.38,5751.0,241.7282,241.9102,241.6899,241.7187,5751.0
2019-08-21 11:25:00,252.51,252.51,252.4,252.4,1245.0,241.8432,241.8432,241.7378,241.7378,1245.0
2019-08-21 11:30:00,252.43,252.48,252.33,252.38,1737.0,241.7666,241.8144,241.6708,241.7187,1737.0
2019-08-21 11:35:00,252.38,252.38,252.22,252.22,1200.0,241.7187,241.7187,241.5654,241.5654,1200.0
2019-08-21 11:40:00,252.32,252.32,252.07,252.07,3752.0,241.6612,241.6612,241.4218,241.4218,3752.0
2019-08-21 11:45:00,252.09,252.58,252.09,252.58,4250.0,241.4409,241.9102,241.4409,241.9102,4250.0
2019-08-21 11:50:00,252.56,253.11,252.49,253.11,3674.0,241.8911,242.4178,241.824,242.4178,3674.0
2019-08-21 11:55:00,253.12,253.12,251.74,252.5,10610.0,242.4274,242.4274,241.1057,241.8336,10610.0
2019-08-21 12:00:00,252.58,252.66,252.32,252.32,13410.0,241.9102,241.9868,241.6612,241.6612,13410.0
2019-08-21 12:05:00,252.22,252.3,252.14,252.21,1986.0,241.5654,241.642,241.4888,241.5559,1986.0
2019-08-21 12:10:00,252.25,252.46,252.21,252.46,6487.0,241.5942,241.7953,241.5559,241.7953,6487.0
2019-08-21 12:15:00,252.5,252.64,252.3,252.32,2680.0,241.8336,241.9677,241.642,241.6612,2680.0
2019-08-21 12:20:00,252.32,252.32,252.13,252.2,1210.0,241.6612,241.6612,241.4792,241.5463,1210.0
2019-08-21 12:25:00,252.19,252.22,252.14,252.21,3506.0,241.5367,241.5654,241.4888,241.5559,3506.0
2019-08-21 12:30:00,252.2,252.25,252.1,252.19,4085.0,241.5463,241.5942,241.4505,241.5367,4085.0
2019-08-21 12:35:00,252.16,252.16,251.96,251.96,3759.0,241.508,241.508,241.3164,241.3164,3759.0
2019-08-21 12:40:00,252.05,252.05,251.71,251.71,2171.0,241.4026,241.4026,241.077,241.077,2171.0
2019-08-21 12:45:00,251.73,251.99,251.7,251.99,2656.0,241.0961,241.3451,241.0674,241.3451,2656.0
2019-08-21 12:50:00,252.13,252.21,251.97,252.12,2044.0,241.4792,241.5559,241.326,241.4697,2044.0
2019-08-21 12:55:00,252.11,252.13,251.91,251.96,1900.0,241.4601,241.4792,241.2685,241.3164,1900.0
2019-08-21 13:00:00,252.02,252.17,251.93,252.17,1240.0,241.3739,241.5175,241.2877,241.5175,1240.0
2019-08-21 13:05:00,252.24,252.49,252.24,252.4,1208.0,241.5846,241.824,241.5846,241.7378,1208.0
2019-08-21 13:10:00,252.37,252.39,252.28,252.31,1765.0,241.7091,241.7282,241.6229,241.6516,1765.0
2019-08-21 13:15:00,252.33,252.39,252.28,252.29,1900.0,241.6708,241.7282,241.6229,241.6325,1900.0
2019-08-21 13:20:00,252.28,252.28,252.04,252.23,4279.0,241.6229,241.6229,241.393,241.575,4279.0
2019-08-21 13:25:00,252.3,252.49,252.27,252.36,3707.0,241.642,241.824,241.6133,241.6995,3707.0
2019-08-21 13:30:00,252.3,252.4,252.26,252.31,2203.0,241.642,241.7378,241.6037,241.6516,2203.0
2019-08-21 13:35:00,252.29,252.29,252.07,252.09,4134.0,241.6325,241.6325,241.4218,241.4409,4134.0
2019-08-21 13:40:00,252.17,252.17,251.98,252.0,2200.0,241.5175,241.5175,241.3356,241.3547,2200.0
2019-08-21 13:45:00,252.03,252.03,251.92,251.92,4573.0,241.3835,241.3835,241.2781,241.2781,4573.0
2019-08-21 13:50:00,251.94,251.99,251.88,251.96,3256.0,241.2973,241.3451,241.2398,241.3164,3256.0
2019-08-21 13:55:00,251.98,252.01,251.78,251.8,3010.0,241.3356,241.3643,241.144,241.1632,3010.0
2019-08-21 14:00:00,251.79,252.11,251.44,252.11,5690.0,241.1536,241.4601,240.8184,241.4601,5690.0
2019-08-21 14:05:00,252.07,252.2,252.06,252.15,2942.0,241.4218,241.5463,241.4122,241.4984,2942.0
2019-08-21 14:10:00,252.16,252.22,252.04,252.2,4398.0,241.508,241.5654,241.393,241.5463,4398.0
2019-08-21 14:15:00,252.25,252.5,252.24,252.38,9718.0,241.5942,241.8336,241.5846,241.7187,9718.0
2019-08-21 14:20:00,252.45,252.46,252.34,252.4,1200.0,241.7857,241.7953,241.6804,241.7378,1200.0
2019-08-21 14:25:00,252.36,252.36,252.27,252.28,2400.0,241.6995,241.6995,241.6133,241.6229,2400.0
2019-08-21 14:30:00,252.31,252.34,251.98,251.98,5502.0,241.6516,241.6804,241.3356,241.3356,5502.0
2019-08-21 14:35:00,252.08,252.13,251.98,252.07,2274.0,241.4313,241.4792,241.3356,241.4218,2274.0
2019-08-21 14:40:00,252.12,252.12,252.0,252.0,1500.0,241.4697,241.4697,241.3547,241.3547,1500.0
2019-08-21 14:45:00,252.03,252.1,252.01,252.1,3599.0,241.3835,241.4505,241.3643,241.4505,3599.0
2019-08-21 14:50:00,252.1,252.13,251.92,251.92,6972.0,241.4505,241.4792,241.2781,241.2781,6972.0
2019-08-21 14:55:00,251.97,252.02,251.88,251.96,3334.0,241.326,241.3739,241.2398,241.3164,3334.0
2019-08-21 15:00:00,252.01,252.19,252.01,252.18,3678.0,241.3643,241.5367,241.3643,241.5271,3678.0
2019-08-21 15:05:00,252.24,252.55,252.08,252.3,4577.0,241.5846,241.8815,241.4313,241.642,4577.0
2019-08-21 15:10:00,252.34,252.41,252.26,252.34,3500.0,241.6804,241.7474,241.6037,241.6804,3500.0
2019-08-21 15:15:00,252.34,252.47,252.3,252.44,6131.0,241.6804,241.8049,241.642,241.7761,6131.0
2019-08-21 15:20:00,252.48,252.55,252.37,252.43,8347.0,241.8144,241.8815,241.7091,241.7666,8347.0
2019-08-21 15:25:00,252.49,252.56,252.35,252.4,6646.0,241.824,241.8911,241.6899,241.7378,6646.0
2019-08-21 15:30:00,252.42,252.55,252.42,252.51,6254.0,241.757,241.8815,241.757,241.8432,6254.0
2019-08-21 15:35:00,252.54,252.75,252.46,252.65,6282.0,241.8719,242.073,241.7953,241.9773,6282.0
2019-08-21 15:40:00,252.65,252.74,252.53,252.69,6624.0,241.9773,242.0635,241.8623,242.0156,6624.0
2019-08-21 15:45:00,252.73,252.88,252.46,252.51,7772.0,242.0539,242.1975,241.7953,241.8432,7772.0
2019-08-21 15:50:00,252.56,253.18,252.56,253.18,14677.0,241.8911,242.4849,241.8911,242.4849,14677.0
2019-08-21 15:55:00,253.25,253.44,253.2,253.25,30486.0,242.5519,242.7339,242.504,242.5519,30486.0
2019-08-22 09:30:00,253.01,254.48,253.01,253.89,2042.0,242.3221,243.73,242.3221,243.1649,2042.0
2019-08-22 09:35:00,253.95,254.42,253.94,254.33,1589.0,243.2223,243.6725,243.2128,243.5863,1589.0
2019-08-22 09:40:00,254.35,254.86,254.35,254.86,751.0,243.6055,244.0939,243.6055,244.0939,751.0
2019-08-22 09:45:00,254.66,255.29,254.65,255.02,3826.0,243.9024,244.5057,243.8928,244.2471,3826.0
2019-08-22 09:50:00,255.18,255.79,254.95,254.95,2825.0,244.4004,244.9846,244.1801,244.1801,2825.0
2019-08-22 09:55:00,254.8,254.85,254.57,254.57,414.0,244.0364,244.0843,243.8162,243.8162,414.0
2019-08-22 10:00:00,255.02,255.02,254.66,254.99,600.0,244.2471,244.2471,243.9024,244.2184,600.0
2019-08-22 10:05:00,254.58,254.9,254.21,254.21,2100.0,243.8257,244.1322,243.4714,243.4714,2100.0
2019-08-22 10:10:00,254.15,254.37,253.6,253.6,1500.0,243.4139,243.6246,242.8871,242.8871,1500.0
2019-08-22 10:15:00,253.7,254.02,253.7,253.88,400.0,242.9829,243.2894,242.9829,243.1553,400.0
2019-08-22 10:20:00,253.87,253.87,253.3,253.58,2600.0,243.1457,243.1457,242.5998,242.868,2600.0
2019-08-22 10:25:00,253.51,253.51,253.23,253.23,600.0,242.8009,242.8009,242.5328,242.5328,600.0
2019-08-22 10:30:00,253.17,253.2,252.78,252.78,2459.0,242.4753,242.504,242.1018,242.1018,2459.0
2019-08-22 10:35:00,252.81,253.05,252.46,252.73,1813.0,242.1305,242.3604,241.7953,242.0539,1813.0
2019-08-22 10:40:00,252.58,252.73,252.09,252.09,2201.0,241.9102,242.0539,241.4409,241.4409,2201.0
2019-08-22 10:45:00,252.18,252.3,251.94,252.3,1200.0,241.5271,241.642,241.2973,241.642,1200.0
2019-08-22 10:50:00,252.34,252.35,251.8,251.8,3612.0,241.6804,241.6899,241.1632,241.1632,3612.0
2019-08-22 10:55:00,251.78,252.04,251.61,251.7,1300.0,241.144,241.393,240.9812,241.0674,1300.0
2019-08-22 11:00:00,251.85,252.06,251.82,251.88,2200.0,241.2111,241.4122,241.1823,241.2398,2200.0
2019-08-22 11:05:00,251.92,252.57,251.92,252.57,1626.0,241.2781,241.9006,241.2781,241.9006,1626.0
2019-08-22 11:10:00,252.59,252.69,252.43,252.43,3197.0,241.9198,242.0156,241.7666,241.7666,3197.0
2019-08-22 11:15:00,252.38,252.46,252.36,252.46,600.0,241.7187,241.7953,241.6995,241.7953,600.0
2019-08-22 11:20:00,252.54,252.68,252.45,252.52,1833.0,241.8719,242.006,241.7857,241.8528,1833.0
2019-08-22 11:25:00,252.42,252.73,252.38,252.73,2000.0,241.757,242.0539,241.7187,242.0539,2000.0
2019-08-22 11:30:00,252.86,252.96,252.7,252.86,2770.0,242.1784,242.2742,242.0252,242.1784,2770.0
2019-08-22 11:35:00,252.96,252.97,252.82,252.97,910.0,242.2742,242.2837,242.1401,242.2837,910.0
2019-08-22 11:40:00,252.99,253.15,252.84,252.96,2248.0,242.3029,242.4561,242.1592,242.2742,2248.0
2019-08-22 11:45:00,252.96,253.0,252.76,253.0,1300.0,242.2742,242.3125,242.0826,242.3125,1300.0
2019-08-22 11:50:00,252.91,252.95,252.79,252.89,800.0,242.2263,242.2646,242.1113,242.2071,800.0
2019-08-22 11:55:00,252.89,253.2,252.84,253.2,1210.0,242.2071,242.504,242.1592,242.504,1210.0
2019-08-22 12:00:00,253.24,253.62,253.2,253.51,1400.0,242.5423,242.9063,242.504,242.8009,1400.0
2019-08-22 12:05:00,253.67,253.67,253.58,253.6,818.0,242.9542,242.9542,242.868,242.8871,818.0
2019-08-22 12:10:00,253.6,253.65,253.53,253.58,1000.0,242.8871,242.935,242.8201,242.868,1000.0
2019-08-22 12:15:00,253.62,253.62,253.53,253.57,400.0,242.9063,242.9063,242.8201,242.8584,400.0
2019-08-22 12:20:00,253.63,253.74,253.59,253.73,1000.0,242.9159,243.0212,242.8776,243.0116,1000.0
2019-08-22 12:25:00,253.81,253.97,253.74,253.92,1374.0,243.0883,243.2415,243.0212,243.1936,1374.0
2019-08-22 12:30:00,253.89,254.08,253.89,254.01,1300.0,243.1649,243.3469,243.1649,243.2798,1300.0
2019-08-22 12:35:00,254.09,254.09,254.09,254.09,200.0,243.3564,243.3564,243.3564,243.3564,200.0
2019-08-22 12:40:00,254.18,254.48,254.18,254.48,200.0,243.4426,243.73,243.4426,243.73,200.0
2019-08-22 12:45:00,254.51,254.51,254.3,254.3,701.0,243.7587,243.7587,243.5576,243.5576,701.0
2019-08-22 12:50:00,254.31,254.31,254.12,254.12,1163.0,243.5671,243.5671,243.3852,243.3852,1163.0
2019-08-22 12:55:00,254.11,254.11,253.92,253.95,1300.0,243.3756,243.3756,243.1936,243.2223,1300.0
2019-08-22 13:00:00,254.03,254.03,254.03,254.03,100.0,243.299,243.299,243.299,243.299,100.0
2019-08-22 13:05:00,254.36,254.36,254.36,254.36,100.0,243.615,243.615,243.615,243.615,100.0
2019-08-22 13:10:00,254.48,254.6,254.4,254.48,600.0,243.73,243.8449,243.6533,243.73,600.0
2019-08-22 13:15:00,254.48,254.68,254.44,254.55,1000.0,243.73,243.9215,243.6916,243.797,1000.0
2019-08-22 13:20:00,254.67,254.73,254.56,254.56,2550.0,243.9119,243.9694,243.8066,243.8066,2550.0
2019-08-22 13:25:00,254.51,254.58,254.35,254.57,1200.0,243.7587,243.8257,243.6055,243.8162,1200.0
2019-08-22 13:30:00,254.57,254.85,254.57,254.85,1766.0,243.8162,244.0843,243.8162,244.0843,1766.0
2019-08-22 13:35:00,254.77,254.84,254.65,254.71,1692.0,244.0077,244.0748,243.8928,243.9502,1692.0
2019-08-22 13:40:00,254.79,254.95,254.75,254.75,1988.0,244.0269,244.1801,243.9886,243.9886,1988.0
2019-08-22 13:45:00,254.91,255.11,254.72,255.1,1963.0,244.1418,244.3333,243.9598,244.3238,1963.0
2019-08-22 13:50:00,255.11,255.24,254.76,254.76,1700.0,244.3333,244.4579,243.9981,243.9981,1700.0
2019-08-22 13:55:00,254.73,254.93,254.72,254.79,1725.0,243.9694,244.1609,243.9598,244.0269,1725.0
2019-08-22 14:00:00,254.74,254.99,254.71,254.81,1200.0,243.979,244.2184,243.9502,244.046,1200.0
2019-08-22 14:05:00,254.78,254.79,254.61,254.76,1300.0,244.0173,244.0269,243.8545,243.9981,1300.0
2019-08-22 14:10:00,254.75,254.8,254.52,254.52,1800.0,243.9886,244.0364,243.7683,243.7683,1800.0
2019-08-22 14:15:00,254.5,254.71,254.49,254.69,1283.0,243.7491,243.9502,243.7395,243.9311,1283.0
2019-08-22 14:20:00,254.64,254.69,254.47,254.58,1527.0,243.8832,243.9311,243.7204,243.8257,1527.0
2019-08-22 14:25:00,254.66,254.66,254.26,254.26,1500.0,243.9024,243.9024,243.5193,243.5193,1500.0
2019-08-22 14:30:00,254.41,254.48,254.29,254.3,3821.0,243.6629,243.73,243.548,243.5576,3821.0
2019-08-22 14:35:00,254.38,254.47,254.23,254.33,1300.0,243.6342,243.7204,243.4905,243.5863,1300.0
2019-08-22 14:40:00,254.34,254.71,254.34,254.71,1400.0,243.5959,243.9502,243.5959,243.9502,1400.0
2019-08-22 14:45:00,254.73,254.89,254.62,254.62,1900.0,243.9694,244.1226,243.864,243.864,1900.0
2019-08-22 14:50:00,254.74,254.98,254.74,254.92,2292.0,243.979,244.2088,243.979,244.1514,2292.0
2019-08-22 14:55:00,254.82,255.08,254.82,254.88,1740.0,244.0556,244.3046,244.0556,244.1131,1740.0
2019-08-22 15:00:00,254.84,254.87,254.73,254.87,2134.0,244.0748,244.1035,243.9694,244.1035,2134.0
2019-08-22 15:05:00,254.87,255.03,254.85,254.85,2145.0,244.1035,244.2567,244.0843,244.0843,2145.0
2019-08-22 15:10:00,254.86,254.86,254.73,254.73,500.0,244.0939,244.0939,243.9694,243.9694,500.0
2019-08-22 15:15:00,254.81,254.81,254.57,254.68,1100.0,244.046,244.046,243.8162,243.9215,1100.0
2019-08-22 15:20:00,254.67,254.73,254.57,254.72,2900.0,243.9119,243.9694,243.8162,243.9598,2900.0
2019-08-22 15:25:00,254.7,255.03,254.7,255.02,1600.0,243.9407,244.2567,243.9407,244.2471,1600.0
2019-08-22 15:30:00,255.02,255.07,254.84,254.89,1901.0,244.2471,244.295,244.0748,244.1226,1901.0
2019-08-22 15:35:00,254.89,255.15,254.89,255.06,2122.0,244.1226,244.3717,244.1226,244.2855,2122.0
2019-08-22 15:40:00,255.1,255.21,255.05,255.21,3400.0,244.3238,244.4291,244.2759,244.4291,3400.0
2019-08-22 15:45:00,255.19,255.29,255.05,255.23,2888.0,244.41,244.5057,244.2759,244.4483,2888.0
2019-08-22 15:50:00,255.28,255.86,255.23,255.78,12266.0,244.4962,245.0517,244.4483,244.975,12266.0
2019-08-22 15:55:00,255.73,255.73,255.12,255.12,12404.0,244.9272,244.9272,244.3429,244.3429,12404.0
2019-08-23 09:30:00,254.59,255.52,253.59,253.59,18362.0,243.8353,244.726,242.8776,242.8776,18362.0
2019-08-23 09:35:00,253.43,253.74,252.25,252.25,2640.0,242.7243,243.0212,241.5942,241.5942,2640.0
2019-08-23 09:40:00,252.7,253.14,252.42,253.11,500.0,242.0252,242.4466,241.757,242.4178,500.0
2019-08-23 09:45:00,253.15,253.71,253.02,253.05,2912.0,242.4561,242.9925,242.3316,242.3604,2912.0
2019-08-23 09:50:00,253.18,254.02,252.87,254.02,3334.0,242.4849,243.2894,242.188,243.2894,3334.0
2019-08-23 09:55:00,254.22,255.48,254.08,255.27,4638.0,243.4809,244.6877,243.3469,244.4866,4638.0
2019-08-23 10:00:00,255.09,255.72,254.7,255.66,3113.0,244.3142,244.9176,243.9407,244.8601,3113.0
2019-08-23 10:05:00,255.75,256.0,255.45,255.73,2275.0,244.9463,245.1857,244.659,244.9272,2275.0
2019-08-23 10:10:00,255.48,256.76,255.4,256.13,15218.0,244.6877,245.9136,244.6111,245.3103,15218.0
2019-08-23 10:15:00,256.06,256.98,256.0,256.93,1419.0,245.2432,246.1244,245.1857,246.0765,1419.0
2019-08-23 10:20:00,256.93,257.69,256.81,257.69,2279.0,246.0765,246.8044,245.9615,246.8044,2279.0
2019-08-23 10:25:00,257.28,258.37,257.28,257.89,4358.0,246.4117,247.4556,246.4117,246.9959,4358.0
2019-08-23 10:30:00,257.93,258.16,257.41,257.41,4727.0,247.0342,247.2545,246.5362,246.5362,4727.0
2019-08-23 10:35:00,257.15,257.69,257.15,257.54,1700.0,246.2872,246.8044,246.2872,246.6607,1700.0
2019-08-23 10:40:00,257.95,258.25,257.67,257.67,3780.0,247.0534,247.3407,246.7852,246.7852,3780.0
2019-08-23 10:45:00,257.81,257.81,257.2,257.38,2663.0,246.9193,246.9193,246.3351,246.5075,2663.0
2019-08-23 10:50:00,257.42,257.97,257.42,257.97,3717.0,246.5458,247.0725,246.5458,247.0725,3717.0
2019-08-23 10:55:00,258.07,258.16,257.53,257.53,5855.0,247.1683,247.2545,246.6511,246.6511,5855.0
2019-08-23 11:00:00,257.53,257.53,256.26,256.91,13600.0,246.6511,246.6511,245.4348,246.0573,13600.0
2019-08-23 11:05:00,256.3,256.72,254.36,254.36,1900.0,245.4731,245.8753,243.615,243.615,1900.0
2019-08-23 11:10:00,254.36,255.27,254.36,254.76,3500.0,243.615,244.4866,243.615,243.9981,3500.0
2019-08-23 11:15:00,255.02,255.03,254.87,254.98,1700.0,244.2471,244.2567,244.1035,244.2088,1700.0
2019-08-23 11:20:00,254.95,255.05,254.57,254.73,1900.0,244.1801,244.2759,243.8162,243.9694,1900.0
2019-08-23 11:25:00,254.68,255.21,254.62,255.21,3533.0,243.9215,244.4291,243.864,244.4291,3533.0
2019-08-23 11:30:00,255.15,255.15,254.4,254.4,600.0,244.3717,244.3717,243.6533,243.6533,600.0
2019-08-23 11:35:00,254.52,254.67,253.81,254.11,16865.0,243.7683,243.9119,243.0883,243.3756,16865.0
2019-08-23 11:40:00,253.99,254.15,253.71,253.97,2757.0,243.2607,243.4139,242.9925,243.2415,2757.0
2019-08-23 11:45:00,253.91,253.93,253.1,253.18,5200.0,243.184,243.2032,242.4083,242.4849,5200.0
2019-08-23 11:50:00,253.65,253.83,253.5,253.5,1100.0,242.935,243.1074,242.7914,242.7914,1100.0
2019-08-23 11:55:00,253.91,253.91,253.35,253.46,917.0,243.184,243.184,242.6477,242.753,917.0
2019-08-23 12:00:00,253.25,253.88,253.18,253.88,900.0,242.5519,243.1553,242.4849,243.1553,900.0
2019-08-23 12:05:00,253.67,253.76,253.53,253.76,2100.0,242.9542,243.0404,242.8201,243.0404,2100.0
2019-08-23 12:10:00,253.6,253.9,253.35,253.88,4124.0,242.8871,243.1745,242.6477,243.1553,4124.0
2019-08-23 12:15:00,253.88,254.3,253.81,254.3,1931.0,243.1553,243.5576,243.0883,243.5576,1931.0
2019-08-23 12:20:00,254.31,254.42,254.15,254.15,1851.0,243.5671,243.6725,243.4139,243.4139,1851.0
2019-08-23 12:25:00,254.15,254.32,253.93,254.32,1410.0,243.4139,243.5767,243.2032,243.5767,1410.0
2019-08-23 12:30:00,254.44,254.91,254.4,254.91,1796.0,243.6916,244.1418,243.6533,244.1418,1796.0
2019-08-23 12:35:00,254.8,254.9,254.75,254.87,1100.0,244.0364,244.1322,243.9886,244.1035,1100.0
2019-08-23 12:40:00,254.96,254.96,254.27,254.38,1900.0,244.1897,244.1897,243.5288,243.6342,1900.0
2019-08-23 12:45:00,254.38,254.38,254.18,254.34,1000.0,243.6342,243.6342,243.4426,243.5959,1000.0
2019-08-23 12:50:00,254.32,254.37,254.01,254.12,3990.0,243.5767,243.6246,243.2798,243.3852,3990.0
2019-08-23 12:55:00,254.05,254.25,254.04,254.15,1459.0,243.3181,243.5097,243.3085,243.4139,1459.0
2019-08-23 13:00:00,254.06,254.68,253.81,254.43,1300.0,243.3277,243.9215,243.0883,243.6821,1300.0
2019-08-23 13:05:00,254.41,254.61,254.23,254.23,1300.0,243.6629,243.8545,243.4905,243.4905,1300.0
2019-08-23 13:10:00,254.03,254.65,254.03,254.65,1752.0,243.299,243.8928,243.299,243.8928,1752.0
2019-08-23 13:15:00,254.56,254.56,254.29,254.43,1278.0,243.8066,243.8066,243.548,243.6821,1278.0
2019-08-23 13:20:00,254.41,254.41,254.15,254.21,1200.0,243.6629,243.6629,243.4139,243.4714,1200.0
2019-08-23 13:25:00,254.11,254.19,253.76,253.76,2339.0,243.3756,243.4522,243.0404,243.0404,2339.0
2019-08-23 13:30:00,253.66,254.03,253.66,253.83,1300.0,242.9446,243.299,242.9446,243.1074,1300.0
2019-08-23 13:35:00,253.97,254.32,253.97,254.22,531.0,243.2415,243.5767,243.2415,243.4809,531.0
2019-08-23 13:40:00,254.34,254.34,253.95,254.04,1100.0,243.5959,243.5959,243.2223,243.3085,1100.0
2019-08-23 13:45:00,254.16,254.35,253.83,253.83,1697.0,243.4235,243.6055,243.1074,243.1074,1697.0
2019-08-23 13:50:00,253.78,254.12,253.78,254.09,1000.0,243.0595,243.3852,243.0595,243.3564,1000.0
2019-08-23 13:55:00,254.25,254.37,254.11,254.19,6483.0,243.5097,243.6246,243.3756,243.4522,6483.0
2019-08-23 14:00:00,254.11,254.2,253.92,254.07,920.0,243.3756,243.4618,243.1936,243.3373,920.0
2019-08-23 14:05:00,254.09,254.79,254.09,254.48,1000.0,243.3564,244.0269,243.3564,243.73,1000.0
2019-08-23 14:10:00,254.52,254.76,254.52,254.65,2300.0,243.7683,243.9981,243.7683,243.8928,2300.0
2019-08-23 14:15:00,254.44,254.54,254.28,254.47,1720.0,243.6916,243.7874,243.5384,243.7204,1720.0
2019-08-23 14:20:00,254.41,254.56,254.32,254.49,1615.0,243.6629,243.8066,243.5767,243.7395,1615.0
2019-08-23 14:25:00,254.45,254.51,254.4,254.41,1515.0,243.7012,243.7587,243.6533,243.6629,1515.0
2019-08-23 14:30:00,254.47,254.47,253.97,254.14,2300.0,243.7204,243.7204,243.2415,243.4043,2300.0
2019-08-23 14:35:00,253.92,253.92,253.65,253.65,1900.0,243.1936,243.1936,242.935,242.935,1900.0
2019-08-23 14:40:00,253.56,253.8,253.56,253.56,2548.0,242.8488,243.0787,242.8488,242.8488,2548.0
2019-08-23 14:45:00,253.31,253.32,253.06,253.15,3032.0,242.6094,242.619,242.3699,242.4561,3032.0
2019-08-23 14:50:00,253.02,253.21,253.02,253.1,2277.0,242.3316,242.5136,242.3316,242.4083,2277.0
2019-08-23 14:55:00,253.32,253.62,253.28,253.62,1133.0,242.619,242.9063,242.5807,242.9063,1133.0
2019-08-23 15:00:00,253.62,253.82,253.51,253.82,1632.0,242.9063,243.0978,242.8009,243.0978,1632.0
2019-08-23 15:05:00,253.81,254.1,253.63,253.68,2301.0,243.0883,243.366,242.9159,242.9638,2301.0
2019-08-23 15:10:00,253.53,253.67,253.26,253.31,2707.0,242.8201,242.9542,242.5615,242.6094,2707.0
2019-08-23 15:15:00,253.28,253.55,253.28,253.51,942.0,242.5807,242.8392,242.5807,242.8009,942.0
2019-08-23 15:20:00,253.36,253.55,253.25,253.28,1800.0,242.6573,242.8392,242.5519,242.5807,1800.0
2019-08-23 15:25:00,253.22,253.23,253.07,253.16,1032.0,242.5232,242.5328,242.3795,242.4657,1032.0
2019-08-23 15:30:00,253.0,253.0,252.61,252.61,1900.0,242.3125,242.3125,241.939,241.939,1900.0
2019-08-23 15:35:00,252.66,252.76,252.55,252.7,2000.0,241.9868,242.0826,241.8815,242.0252,2000.0
2019-08-23 15:40:00,252.62,252.77,251.7,251.95,8260.0,241.9485,242.0922,241.0674,241.3068,8260.0
2019-08-23 15:45:00,252.19,252.34,251.9,251.91,4800.0,241.5367,241.6804,241.2589,241.2685,4800.0
2019-08-23 15:50:00,251.66,252.2,251.66,251.77,11749.0,241.0291,241.5463,241.0291,241.1344,11749.0
2019-08-23 15:55:00,251.6,252.44,251.32,252.33,22601.0,240.9716,241.7761,240.7034,241.6708,22601.0
2019-08-26 09:30:00,253.0,253.46,252.97,253.46,4537.0,242.3125,242.753,242.2837,242.753,4537.0
2019-08-26 09:35:00,253.47,253.61,252.33,252.36,10370.0,242.7626,242.8967,241.6708,241.6995,10370.0
2019-08-26 09:40:00,252.45,252.46,250.77,250.77,4684.0,241.7857,241.7953,240.1767,240.1767,4684.0
2019-08-26 09:45:00,250.91,250.91,249.77,250.36,9885.0,240.3108,240.3108,239.2189,239.784,9885.0
2019-08-26 09:50:00,250.53,250.53,249.37,249.39,1922.0,239.9468,239.9468,238.8358,238.855,1922.0
2019-08-26 09:55:00,249.43,250.68,249.43,250.6,4820.0,238.8933,240.0905,238.8933,240.0139,4820.0
2019-08-26 10:00:00,250.66,250.84,250.0,250.0,1700.0,240.0713,240.2437,239.4392,239.4392,1700.0
2019-08-26 10:05:00,250.04,250.29,249.6,250.15,4827.0,239.4775,239.717,239.0561,239.5829,4827.0
2019-08-26 10:10:00,250.06,250.09,249.07,249.07,1158.0,239.4967,239.5254,238.5485,238.5485,1158.0
2019-08-26 10:15:00,249.05,249.28,248.73,249.12,7145.0,238.5293,238.7496,238.2229,238.5964,7145.0
2019-08-26 10:20:00,248.97,249.21,248.73,248.73,1733.0,238.4527,238.6826,238.2229,238.2229,1733.0
2019-08-26 10:25:00,248.73,248.96,248.68,248.89,3050.0,238.2229,238.4431,238.175,238.3761,3050.0
2019-08-26 10:30:00,248.75,249.67,248.66,249.61,3648.0,238.242,239.1231,238.1558,239.0657,3648.0
2019-08-26 10:35:00,249.67,249.8,249.23,249.23,3036.0,239.1231,239.2477,238.7017,238.7017,3036.0
2019-08-26 10:40:00,249.12,249.53,249.04,249.39,3350.0,238.5964,238.9891,238.5198,238.855,3350.0
2019-08-26 10:45:00,249.45,249.45,248.73,248.96,2400.0,238.9124,238.9124,238.2229,238.4431,2400.0
2019-08-26 10:50:00,249.18,249.48,249.18,249.42,1200.0,238.6538,238.9412,238.6538,238.8837,1200.0
2019-08-26 10:55:00,249.32,249.32,248.93,249.15,1722.0,238.7879,238.7879,238.4144,238.6251,1722.0
2019-08-26 11:00:00,249.36,250.13,249.36,249.97,1807.0,238.8262,239.5637,238.8262,239.4105,1807.0
2019-08-26 11:05:00,250.01,250.07,249.81,249.89,718.0,239.4488,239.5063,239.2572,239.3339,718.0
2019-08-26 11:10:00,249.89,250.24,249.69,249.97,1620.0,239.3339,239.6691,239.1423,239.4105,1620.0
2019-08-26 11:15:00,250.04,250.25,250.04,250.09,3000.0,239.4775,239.6786,239.4775,239.5254,3000.0
2019-08-26 11:20:00,250.09,250.27,250.04,250.05,3552.0,239.5254,239.6978,239.4775,239.4871,3552.0
2019-08-26 11:25:00,250.2,250.3,249.91,250.15,1800.0,239.6308,239.7265,239.353,239.5829,1800.0
2019-08-26 11:30:00,250.16,250.55,250.15,250.32,3353.0,239.5924,239.966,239.5829,239.7457,3353.0
2019-08-26 11:35:00,250.32,250.47,250.32,250.43,1025.0,239.7457,239.8894,239.7457,239.851,1025.0
2019-08-26 11:40:00,250.41,250.41,249.96,249.96,3280.0,239.8319,239.8319,239.4009,239.4009,3280.0
2019-08-26 11:45:00,249.98,250.31,249.98,250.22,1000.0,239.4201,239.7361,239.4201,239.6499,1000.0
2019-08-26 11:50:00,250.13,250.25,250.09,250.15,1242.0,239.5637,239.6786,239.5254,239.5829,1242.0
2019-08-26 11:55:00,250.16,250.5,250.15,250.45,1001.0,239.5924,239.9181,239.5829,239.8702,1001.0
2019-08-26 12:00:00,250.45,250.45,250.37,250.44,400.0,239.8702,239.8702,239.7936,239.8606,400.0
2019-08-26 12:05:00,250.48,250.86,250.43,250.86,700.0,239.8989,240.2629,239.851,240.2629,700.0
2019-08-26 12:10:00,250.86,250.95,250.82,250.86,1966.0,240.2629,240.3491,240.2246,240.2629,1966.0
2019-08-26 12:15:00,250.97,251.03,250.28,250.39,4112.0,240.3682,240.4257,239.7074,239.8127,4112.0
2019-08-26 12:20:00,250.42,250.86,250.42,250.86,2100.0,239.8415,240.2629,239.8415,240.2629,2100.0
2019-08-26 12:25:00,250.83,251.03,250.68,250.98,2406.0,240.2341,240.4257,240.0905,240.3778,2406.0
2019-08-26 12:30:00,250.87,251.11,250.86,250.87,1797.0,240.2725,240.5023,240.2629,240.2725,1797.0
2019-08-26 12:35:00,250.86,251.0,250.8,250.97,1500.0,240.2629,240.397,240.2054,240.3682,1500.0
2019-08-26 12:40:00,250.88,250.88,250.73,250.76,1444.0,240.282,240.282,240.1384,240.1671,1444.0
2019-08-26 12:45:00,250.72,250.72,250.6,250.61,1000.0,240.1288,240.1288,240.0139,240.0234,1000.0
2019-08-26 12:50:00,250.7,250.82,250.66,250.8,2976.0,240.1096,240.2246,240.0713,240.2054,2976.0
2019-08-26 12:55:00,250.74,250.74,250.6,250.64,590.0,240.1479,240.1479,240.0139,240.0522,590.0
2019-08-26 13:00:00,250.76,250.79,250.67,250.73,1208.0,240.1671,240.1958,240.0809,240.1384,1208.0
2019-08-26 13:05:00,250.73,250.73,250.52,250.67,700.0,240.1384,240.1384,239.9372,240.0809,700.0
2019-08-26 13:10:00,250.58,250.6,250.54,250.59,1100.0,239.9947,240.0139,239.9564,240.0043,1100.0
2019-08-26 13:15:00,250.51,250.66,250.49,250.51,908.0,239.9277,240.0713,239.9085,239.9277,908.0
2019-08-26 13:20:00,250.52,250.62,250.42,250.47,2419.0,239.9372,240.033,239.8415,239.8894,2419.0
2019-08-26 13:25:00,250.6,250.68,250.39,250.43,1303.0,240.0139,240.0905,239.8127,239.851,1303.0
2019-08-26 13:30:00,250.4,250.44,250.27,250.34,1417.0,239.8223,239.8606,239.6978,239.7648,1417.0
2019-08-26 13:35:00,250.29,250.48,250.29,250.45,1833.0,239.717,239.8989,239.717,239.8702,1833.0
2019-08-26 13:40:00,250.45,250.62,250.3,250.41,4467.0,239.8702,240.033,239.7265,239.8319,4467.0
2019-08-26 13:45:00,250.45,250.58,250.44,250.47,725.0,239.8702,239.9947,239.8606,239.8894,725.0
2019-08-26 13:50:00,250.39,250.39,250.3,250.3,300.0,239.8127,239.8127,239.7265,239.7265,300.0
2019-08-26 13:55:00,250.28,250.38,250.25,250.27,742.0,239.7074,239.8032,239.6786,239.6978,742.0
2019-08-26 14:00:00,250.13,250.16,250.07,250.15,1501.0,239.5637,239.5924,239.5063,239.5829,1501.0
2019-08-26 14:05:00,250.17,250.17,249.89,250.0,3037.0,239.602,239.602,239.3339,239.4392,3037.0
2019-08-26 14:10:00,250.12,250.12,250.02,250.12,500.0,239.5541,239.5541,239.4584,239.5541,500.0
2019-08-26 14:15:00,250.1,250.14,250.08,250.14,1300.0,239.535,239.5733,239.5158,239.5733,1300.0
2019-08-26 14:20:00,250.06,250.17,250.0,250.17,1808.0,239.4967,239.602,239.4392,239.602,1808.0
2019-08-26 14:25:00,250.02,250.14,250.02,250.14,1200.0,239.4584,239.5733,239.4584,239.5733,1200.0
2019-08-26 14:30:00,250.1,250.39,250.1,250.24,2753.0,239.535,239.8127,239.535,239.6691,2753.0
2019-08-26 14:35:00,250.33,250.33,250.1,250.12,1633.0,239.7553,239.7553,239.535,239.5541,1633.0
2019-08-26 14:40:00,250.17,250.25,250.02,250.02,1230.0,239.602,239.6786,239.4584,239.4584,1230.0
2019-08-26 14:45:00,250.17,250.17,250.05,250.08,804.0,239.602,239.602,239.4871,239.5158,804.0
2019-08-26 14:50:00,250.12,250.3,250.12,250.18,1300.0,239.5541,239.7265,239.5541,239.6116,1300.0
2019-08-26 14:55:00,250.14,250.21,250.04,250.19,1419.0,239.5733,239.6403,239.4775,239.6212,1419.0
2019-08-26 15:00:00,250.3,250.77,250.3,250.58,2862.0,239.7265,240.1767,239.7265,239.9947,2862.0
2019-08-26 15:05:00,250.59,250.59,250.44,250.47,723.0,240.0043,240.0043,239.8606,239.8894,723.0
2019-08-26 15:10:00,250.45,250.6,250.28,250.41,2215.0,239.8702,240.0139,239.7074,239.8319,2215.0
2019-08-26 15:15:00,250.42,250.52,250.35,250.48,1100.0,239.8415,239.9372,239.7744,239.8989,1100.0
2019-08-26 15:20:00,250.49,250.49,250.36,250.37,1675.0,239.9085,239.9085,239.784,239.7936,1675.0
2019-08-26 15:25:00,250.5,250.51,250.38,250.43,1706.0,239.9181,239.9277,239.8032,239.851,1706.0
2019-08-26 15:30:00,250.54,250.68,250.45,250.45,1605.0,239.9564,240.0905,239.8702,239.8702,1605.0
2019-08-26 15:35:00,250.43,250.6,250.41,250.42,1901.0,239.851,240.0139,239.8319,239.8415,1901.0
2019-08-26 15:40:00,250.46,250.46,250.22,250.22,2513.0,239.8798,239.8798,239.6499,239.6499,2513.0
2019-08-26 15:45:00,250.18,250.27,250.04,250.06,4914.0,239.6116,239.6978,239.4775,239.4967,4914.0
2019-08-26 15:50:00,250.1,250.4,249.96,250.39,5859.0,239.535,239.8223,239.4009,239.8127,5859.0
2019-08-26 15:55:00,250.51,250.86,250.15,250.86,12584.0,239.9277,240.2629,239.5829,240.2629,12584.0
2019-08-27 09:30:00,252.85,252.85,250.54,250.92,19247.0,242.1688,242.1688,239.9564,240.3203,19247.0
2019-08-27 09:35:00,250.88,252.98,250.59,252.71,2556.0,240.282,242.2933,240.0043,242.0347,2556.0
2019-08-27 09:40:00,252.51,253.33,252.41,252.54,2822.0,241.8432,242.6285,241.7474,241.8719,2822.0
2019-08-27 09:45:00,252.53,253.86,252.53,253.67,1650.0,241.8623,243.1361,241.8623,242.9542,1650.0
2019-08-27 09:50:00,253.35,253.79,252.11,253.26,3908.0,242.6477,243.0691,241.4601,242.5615,3908.0
2019-08-27 09:55:00,252.91,253.37,252.67,252.97,2300.0,242.2263,242.6668,241.9964,242.2837,2300.0
2019-08-27 10:00:00,253.01,254.24,253.0,254.0,12502.0,242.3221,243.5001,242.3125,243.2702,12502.0
2019-08-27 10:05:00,253.73,254.05,252.67,252.97,11165.0,243.0116,243.3181,241.9964,242.2837,11165.0
2019-08-27 10:10:00,252.94,253.21,251.9,252.14,5289.0,242.255,242.5136,241.2589,241.4888,5289.0
2019-08-27 10:15:00,252.4,252.77,252.4,252.62,1115.0,241.7378,242.0922,241.7378,241.9485,1115.0
2019-08-27 10:20:00,252.5,253.03,252.5,252.51,1336.0,241.8336,242.3412,241.8336,241.8432,1336.0
2019-08-27 10:25:00,252.62,252.62,252.61,252.62,800.0,241.9485,241.9485,241.939,241.9485,800.0
2019-08-27 10:30:00,252.85,253.09,252.85,253.01,1030.0,242.1688,242.3987,242.1688,242.3221,1030.0
2019-08-27 10:35:00,253.05,253.05,252.56,252.69,1400.0,242.3604,242.3604,241.8911,242.0156,1400.0
2019-08-27 10:40:00,252.57,253.01,252.2,253.01,4533.0,241.9006,242.3221,241.5463,242.3221,4533.0
2019-08-27 10:45:00,253.23,253.31,252.63,252.71,2588.0,242.5328,242.6094,241.9581,242.0347,2588.0
2019-08-27 10:50:00,252.69,253.0,252.69,252.98,1441.0,242.0156,242.3125,242.0156,242.2933,1441.0
2019-08-27 10:55:00,252.92,252.93,252.92,252.92,411.0,242.2359,242.2454,242.2359,242.2359,411.0
2019-08-27 11:00:00,252.75,252.78,252.65,252.76,798.0,242.073,242.1018,241.9773,242.0826,798.0
2019-08-27 11:05:00,252.63,253.05,252.63,252.89,600.0,241.9581,242.3604,241.9581,242.2071,600.0
2019-08-27 11:10:00,252.98,253.04,252.71,252.79,1000.0,242.2933,242.3508,242.0347,242.1113,1000.0
2019-08-27 11:15:00,252.79,252.82,252.42,252.43,907.0,242.1113,242.1401,241.757,241.7666,907.0
2019-08-27 11:20:00,252.41,252.67,252.16,252.16,1552.0,241.7474,241.9964,241.508,241.508,1552.0
2019-08-27 11:25:00,252.18,252.61,252.18,252.33,900.0,241.5271,241.939,241.5271,241.6708,900.0
2019-08-27 11:30:00,252.54,252.81,252.54,252.57,633.0,241.8719,242.1305,241.8719,241.9006,633.0
2019-08-27 11:35:00,252.65,252.65,252.4,252.44,400.0,241.9773,241.9773,241.7378,241.7761,400.0
2019-08-27 11:40:00,252.47,252.75,252.32,252.32,3213.0,241.8049,242.073,241.6612,241.6612,3213.0
2019-08-27 11:45:00,252.34,252.66,252.34,252.66,3303.0,241.6804,241.9868,241.6804,241.9868,3303.0
2019-08-27 11:50:00,252.57,252.57,252.57,252.57,100.0,241.9006,241.9006,241.9006,241.9006,100.0
2019-08-27 11:55:00,252.64,252.64,252.24,252.24,2866.0,241.9677,241.9677,241.5846,241.5846,2866.0
2019-08-27 12:00:00,252.38,252.39,251.22,251.28,8525.0,241.7187,241.7282,240.6077,240.6651,8525.0
2019-08-27 12:05:00,251.32,251.64,250.76,251.47,9772.0,240.7034,241.0099,240.1671,240.8471,9772.0
2019-08-27 12:10:00,251.39,251.39,250.83,250.93,1600.0,240.7705,240.7705,240.2341,240.3299,1600.0
2019-08-27 12:15:00,250.87,251.36,250.68,251.36,1507.0,240.2725,240.7418,240.0905,240.7418,1507.0
2019-08-27 12:20:00,251.33,251.44,251.22,251.34,1180.0,240.713,240.8184,240.6077,240.7226,1180.0
2019-08-27 12:25:00,251.21,251.21,251.01,251.07,700.0,240.5981,240.5981,240.4065,240.464,700.0
2019-08-27 12:30:00,250.98,251.2,250.51,250.51,2110.0,240.3778,240.5885,239.9277,239.9277,2110.0
2019-08-27 12:35:00,250.58,250.84,250.57,250.69,2358.0,239.9947,240.2437,239.9851,240.1001,2358.0
2019-08-27 12:40:00,250.68,250.68,250.24,250.24,1800.0,240.0905,240.0905,239.6691,239.6691,1800.0
2019-08-27 12:45:00,250.88,250.88,250.65,250.65,300.0,240.282,240.282,240.0618,240.0618,300.0
2019-08-27 12:50:00,250.62,250.62,250.24,250.41,2104.0,240.033,240.033,239.6691,239.8319,2104.0
2019-08-27 12:55:00,250.36,250.45,250.14,250.18,1699.0,239.784,239.8702,239.5733,239.6116,1699.0
2019-08-27 13:00:00,250.0,250.64,250.0,250.64,970.0,239.4392,240.0522,239.4392,240.0522,970.0
2019-08-27 13:05:00,250.61,250.73,250.61,250.71,700.0,240.0234,240.1384,240.0234,240.1192,700.0
2019-08-27 13:10:00,250.66,250.85,250.66,250.7,800.0,240.0713,240.2533,240.0713,240.1096,800.0
2019-08-27 13:15:00,250.66,251.27,250.65,251.27,1200.0,240.0713,240.6556,240.0618,240.6556,1200.0
2019-08-27 13:20:00,251.07,251.33,251.06,251.33,1100.0,240.464,240.713,240.4544,240.713,1100.0
2019-08-27 13:25:00,251.39,251.82,251.1,251.36,2729.0,240.7705,241.1823,240.4927,240.7418,2729.0
2019-08-27 13:30:00,251.06,251.38,251.04,251.38,2772.0,240.4544,240.7609,240.4353,240.7609,2772.0
2019-08-27 13:35:00,251.31,251.8,251.12,251.29,7460.0,240.6939,241.1632,240.5119,240.6747,7460.0
2019-08-27 13:40:00,251.28,251.97,251.16,251.87,3700.0,240.6651,241.326,240.5502,241.2302,3700.0
2019-08-27 13:45:00,251.95,252.11,251.95,251.99,600.0,241.3068,241.4601,241.3068,241.3451,600.0
2019-08-27 13:50:00,252.14,252.28,252.03,252.03,1900.0,241.4888,241.6229,241.3835,241.3835,1900.0
2019-08-27 13:55:00,252.04,252.15,251.91,251.98,2205.0,241.393,241.4984,241.2685,241.3356,2205.0
2019-08-27 14:00:00,251.96,251.96,251.49,251.49,800.0,241.3164,241.3164,240.8663,240.8663,800.0
2019-08-27 14:05:00,251.41,251.51,251.17,251.51,1300.0,240.7896,240.8854,240.5598,240.8854,1300.0
2019-08-27 14:10:00,251.7,251.7,251.36,251.37,400.0,241.0674,241.0674,240.7418,240.7513,400.0
2019-08-27 14:15:00,251.56,251.57,251.35,251.39,754.0,240.9333,240.9429,240.7322,240.7705,754.0
2019-08-27 14:20:00,251.52,251.76,251.5,251.5,1322.0,240.895,241.1249,240.8758,240.8758,1322.0
2019-08-27 14:25:00,251.58,251.6,251.29,251.29,700.0,240.9525,240.9716,240.6747,240.6747,700.0
2019-08-27 14:30:00,251.32,251.33,251.29,251.29,500.0,240.7034,240.713,240.6747,240.6747,500.0
2019-08-27 14:35:00,251.22,251.38,251.22,251.25,922.0,240.6077,240.7609,240.6077,240.6364,922.0
2019-08-27 14:40:00,251.16,251.33,251.13,251.24,1100.0,240.5502,240.713,240.5215,240.6268,1100.0
2019-08-27 14:45:00,251.24,251.53,251.24,251.43,501.0,240.6268,240.9046,240.6268,240.8088,501.0
2019-08-27 14:50:00,251.47,251.7,251.46,251.7,1000.0,240.8471,241.0674,240.8375,241.0674,1000.0
2019-08-27 14:55:00,251.87,251.87,251.83,251.87,500.0,241.2302,241.2302,241.1919,241.2302,500.0
2019-08-27 15:00:00,251.84,251.98,251.8,251.85,900.0,241.2015,241.3356,241.1632,241.2111,900.0
2019-08-27 15:05:00,251.93,252.0,251.63,251.99,5030.0,241.2877,241.3547,241.0004,241.3451,5030.0
2019-08-27 15:10:00,251.96,251.97,251.59,251.68,2000.0,241.3164,241.326,240.962,241.0482,2000.0
2019-08-27 15:15:00,251.65,251.68,251.24,251.25,1405.0,241.0195,241.0482,240.6268,240.6364,1405.0
2019-08-27 15:20:00,251.22,251.24,251.0,251.12,2936.0,240.6077,240.6268,240.397,240.5119,2936.0
2019-08-27 15:25:00,251.07,251.07,250.54,250.54,1920.0,240.464,240.464,239.9564,239.9564,1920.0
2019-08-27 15:30:00,250.65,250.87,250.64,250.64,5208.0,240.0618,240.2725,240.0522,240.0522,5208.0
2019-08-27 15:35:00,250.63,250.96,250.53,250.84,3866.0,240.0426,240.3587,239.9468,240.2437,3866.0
2019-08-27 15:40:00,250.88,251.03,250.84,250.88,8074.0,240.282,240.4257,240.2437,240.282,8074.0
2019-08-27 15:45:00,250.91,251.08,250.87,250.87,7513.0,240.3108,240.4736,240.2725,240.2725,7513.0
2019-08-27 15:50:00,250.83,250.83,249.91,250.46,21199.0,240.2341,240.2341,239.353,239.8798,21199.0
2019-08-27 15:55:00,250.64,250.66,249.95,250.03,30615.0,240.0522,240.0713,239.3913,239.4679,30615.0
2019-08-28 09:30:00,250.63,250.63,248.57,248.58,4533.0,240.0426,240.0426,238.0696,238.0792,4533.0
2019-08-28 09:35:00,248.76,249.85,248.74,249.29,4372.0,238.2516,239.2955,238.2324,238.7592,4372.0
2019-08-28 09:40:00,249.76,249.82,248.83,249.54,7323.0,239.2093,239.2668,238.3186,238.9986,7323.0
2019-08-28 09:45:00,249.55,249.68,249.27,249.29,2100.0,239.0082,239.1327,238.74,238.7592,2100.0
2019-08-28 09:50:00,249.6,251.05,249.46,251.05,1912.0,239.0561,240.4449,238.922,240.4449,1912.0
2019-08-28 09:55:00,250.67,251.46,250.59,251.26,3525.0,240.0809,240.8375,240.0043,240.646,3525.0
2019-08-28 10:00:00,251.07,251.25,251.03,251.25,1200.0,240.464,240.6364,240.4257,240.6364,1200.0
2019-08-28 10:05:00,251.7,252.04,251.7,251.92,1911.0,241.0674,241.393,241.0674,241.2781,1911.0
2019-08-28 10:10:00,251.86,251.86,251.67,251.8,2150.0,241.2206,241.2206,241.0387,241.1632,2150.0
2019-08-28 10:15:00,252.06,252.44,252.01,252.08,6555.0,241.4122,241.7761,241.3643,241.4313,6555.0
2019-08-28 10:20:00,252.22,252.48,251.96,251.97,2855.0,241.5654,241.8144,241.3164,241.326,2855.0
2019-08-28 10:25:00,251.95,252.52,251.9,252.5,1124.0,241.3068,241.8528,241.2589,241.8336,1124.0
2019-08-28 10:30:00,252.44,252.84,252.43,252.52,1180.0,241.7761,242.1592,241.7666,241.8528,1180.0
2019-08-28 10:35:00,252.72,253.1,252.58,252.77,2056.0,242.0443,242.4083,241.9102,242.0922,2056.0
2019-08-28 10:40:00,252.84,253.27,252.84,253.27,500.0,242.1592,242.5711,242.1592,242.5711,500.0
2019-08-28 10:45:00,253.1,253.14,252.76,252.88,1836.0,242.4083,242.4466,242.0826,242.1975,1836.0
2019-08-28 10:50:00,253.14,253.14,252.91,252.94,700.0,242.4466,242.4466,242.2263,242.255,700.0
2019-08-28 10:55:00,252.88,252.89,252.63,252.81,1229.0,242.1975,242.2071,241.9581,242.1305,1229.0
2019-08-28 11:00:00,252.72,252.76,252.65,252.74,713.0,242.0443,242.0826,241.9773,242.0635,713.0
2019-08-28 11:05:00,252.91,252.99,252.83,252.85,2100.0,242.2263,242.3029,242.1497,242.1688,2100.0
2019-08-28 11:10:00,253.31,253.31,253.02,253.28,1003.0,242.6094,242.6094,242.3316,242.5807,1003.0
2019-08-28 11:15:00,253.48,253.48,253.29,253.29,800.0,242.7722,242.7722,242.5902,242.5902,800.0
2019-08-28 11:20:00,253.44,253.85,253.38,253.83,4829.0,242.7339,243.1266,242.6764,243.1074,4829.0
2019-08-28 11:25:00,253.76,254.25,253.76,254.25,1635.0,243.0404,243.5097,243.0404,243.5097,1635.0
2019-08-28 11:30:00,254.16,254.21,253.99,254.21,1790.0,243.4235,243.4714,243.2607,243.4714,1790.0
2019-08-28 11:35:00,254.21,254.25,253.84,253.84,1350.0,243.4714,243.5097,243.117,243.117,1350.0
2019-08-28 11:40:00,254.13,254.38,253.79,253.79,2999.0,243.3947,243.6342,243.0691,243.0691,2999.0
2019-08-28 11:45:00,253.99,254.16,253.95,253.95,2700.0,243.2607,243.4235,243.2223,243.2223,2700.0
2019-08-28 11:50:00,254.05,254.05,253.77,253.77,1996.0,243.3181,243.3181,243.05,243.05,1996.0
2019-08-28 11:55:00,253.73,253.73,253.59,253.61,1300.0,243.0116,243.0116,242.8776,242.8967,1300.0
2019-08-28 12:00:00,253.61,253.61,253.3,253.31,2110.0,242.8967,242.8967,242.5998,242.6094,2110.0
2019-08-28 12:05:00,253.31,253.77,253.3,253.6,2709.0,242.6094,243.05,242.5998,242.8871,2709.0
2019-08-28 12:10:00,253.78,253.95,253.7,253.72,2500.0,243.0595,243.2223,242.9829,243.0021,2500.0
2019-08-28 12:15:00,253.78,254.09,253.78,254.05,1635.0,243.0595,243.3564,243.0595,243.3181,1635.0
2019-08-28 12:20:00,253.98,254.12,253.82,254.06,2155.0,243.2511,243.3852,243.0978,243.3277,2155.0
2019-08-28 12:25:00,253.96,254.15,253.96,254.0,700.0,243.2319,243.4139,243.2319,243.2702,700.0
2019-08-28 12:30:00,254.0,254.05,253.88,253.96,2955.0,243.2702,243.3181,243.1553,243.2319,2955.0
2019-08-28 12:35:00,253.97,253.97,253.69,253.69,1663.0,243.2415,243.2415,242.9733,242.9733,1663.0
2019-08-28 12:40:00,253.7,254.02,253.7,253.93,2314.0,242.9829,243.2894,242.9829,243.2032,2314.0
2019-08-28 12:45:00,253.78,254.11,253.76,254.02,1950.0,243.0595,243.3756,243.0404,243.2894,1950.0
2019-08-28 12:50:00,254.03,254.39,254.01,254.29,3400.0,243.299,243.6438,243.2798,243.548,3400.0
2019-08-28 12:55:00,254.24,254.45,254.12,254.22,4339.0,243.5001,243.7012,243.3852,243.4809,4339.0
2019-08-28 13:00:00,254.27,254.27,254.15,254.2,2100.0,243.5288,243.5288,243.4139,243.4618,2100.0
2019-08-28 13:05:00,254.2,254.31,254.15,254.17,2000.0,243.4618,243.5671,243.4139,243.4331,2000.0
2019-08-28 13:10:00,254.1,254.14,253.75,253.76,3630.0,243.366,243.4043,243.0308,243.0404,3630.0
2019-08-28 13:15:00,253.81,253.91,253.79,253.8,1510.0,243.0883,243.184,243.0691,243.0787,1510.0
2019-08-28 13:20:00,253.8,253.83,253.6,253.66,1300.0,243.0787,243.1074,242.8871,242.9446,1300.0
2019-08-28 13:25:00,253.55,253.94,253.55,253.92,1213.0,242.8392,243.2128,242.8392,243.1936,1213.0
2019-08-28 13:30:00,253.98,253.98,253.63,253.96,3500.0,243.2511,243.2511,242.9159,243.2319,3500.0
2019-08-28 13:35:00,253.96,253.96,253.4,253.43,3500.0,243.2319,243.2319,242.6956,242.7243,3500.0
2019-08-28 13:40:00,253.43,253.64,253.29,253.29,5300.0,242.7243,242.9254,242.5902,242.5902,5300.0
2019-08-28 13:45:00,253.44,253.44,252.88,253.15,4860.0,242.7339,242.7339,242.1975,242.4561,4860.0
2019-08-28 13:50:00,253.17,253.17,252.8,253.07,1600.0,242.4753,242.4753,242.1209,242.3795,1600.0
2019-08-28 13:55:00,252.92,253.17,252.86,253.06,1100.0,242.2359,242.4753,242.1784,242.3699,1100.0
2019-08-28 14:00:00,252.96,253.28,252.96,253.28,1600.0,242.2742,242.5807,242.2742,242.5807,1600.0
2019-08-28 14:05:00,253.27,253.57,253.27,253.42,3537.0,242.5711,242.8584,242.5711,242.7147,3537.0
2019-08-28 14:10:00,253.47,253.47,253.31,253.46,3144.0,242.7626,242.7626,242.6094,242.753,3144.0
2019-08-28 14:15:00,253.42,253.42,253.19,253.34,1949.0,242.7147,242.7147,242.4945,242.6381,1949.0
2019-08-28 14:20:00,253.34,253.51,253.14,253.51,3610.0,242.6381,242.8009,242.4466,242.8009,3610.0
2019-08-28 14:25:00,253.53,253.55,253.23,253.23,1927.0,242.8201,242.8392,242.5328,242.5328,1927.0
2019-08-28 14:30:00,253.29,253.48,253.22,253.33,2687.0,242.5902,242.7722,242.5232,242.6285,2687.0
2019-08-28 14:35:00,253.34,253.49,253.23,253.32,4015.0,242.6381,242.7818,242.5328,242.619,4015.0
2019-08-28 14:40:00,253.35,253.36,252.73,252.76,3253.0,242.6477,242.6573,242.0539,242.0826,3253.0
2019-08-28 14:45:00,252.68,253.05,252.54,253.05,2100.0,242.006,242.3604,241.8719,242.3604,2100.0
2019-08-28 14:50:00,253.08,253.38,253.08,253.17,2929.0,242.3891,242.6764,242.3891,242.4753,2929.0
2019-08-28 14:55:00,253.08,253.18,253.06,253.18,1100.0,242.3891,242.4849,242.3699,242.4849,1100.0
2019-08-28 15:00:00,253.33,253.47,253.15,253.15,2775.0,242.6285,242.7626,242.4561,242.4561,2775.0
2019-08-28 15:05:00,253.28,253.33,253.15,253.24,2767.0,242.5807,242.6285,242.4561,242.5423,2767.0
2019-08-28 15:10:00,253.25,253.29,253.12,253.25,5949.0,242.5519,242.5902,242.4274,242.5519,5949.0
2019-08-28 15:15:00,253.19,253.19,252.65,252.77,3600.0,242.4945,242.4945,241.9773,242.0922,3600.0
2019-08-28 15:20:00,252.78,252.78,252.44,252.56,4628.0,242.1018,242.1018,241.7761,241.8911,4628.0
2019-08-28 15:25:00,252.63,252.69,252.5,252.53,2309.0,241.9581,242.0156,241.8336,241.8623,2309.0
2019-08-28 15:30:00,252.47,252.71,252.37,252.64,3054.0,241.8049,242.0347,241.7091,241.9677,3054.0
2019-08-28 15:35:00,252.71,252.89,252.57,252.57,7369.0,242.0347,242.2071,241.9006,241.9006,7369.0
2019-08-28 15:40:00,252.58,252.66,252.37,252.44,5619.0,241.9102,241.9868,241.7091,241.7761,5619.0
2019-08-28 15:45:00,252.43,252.6,252.36,252.59,5508.0,241.7666,241.9294,241.6995,241.9198,5508.0
2019-08-28 15:50:00,252.59,252.6,252.14,252.48,20039.0,241.9198,241.9294,241.4888,241.8144,20039.0
2019-08-28 15:55:00,252.4,252.42,251.79,252.17,52855.0,241.7378,241.757,241.1536,241.5175,52855.0
2019-08-29 09:30:00,254.08,255.2,254.08,254.56,9318.0,243.3469,244.4195,243.3469,243.8066,9318.0
2019-08-29 09:35:00,254.46,254.57,253.64,254.53,7800.0,243.7108,243.8162,242.9254,243.7778,7800.0
2019-08-29 09:40:00,254.32,254.48,253.9,254.2,3987.0,243.5767,243.73,243.1745,243.4618,3987.0
2019-08-29 09:45:00,254.26,254.44,253.65,253.82,5600.0,243.5193,243.6916,242.935,243.0978,5600.0
2019-08-29 09:50:00,253.86,254.96,253.86,254.96,16330.0,243.1361,244.1897,243.1361,244.1897,16330.0
2019-08-29 09:55:00,254.96,255.0,254.79,254.79,5986.0,244.1897,244.228,244.0269,244.0269,5986.0
2019-08-29 10:00:00,254.68,255.21,254.65,254.7,10505.0,243.9215,244.4291,243.8928,243.9407,10505.0
2019-08-29 10:05:00,254.83,255.99,254.83,255.78,29577.0,244.0652,245.1762,244.0652,244.975,29577.0
2019-08-29 10:10:00,255.88,255.98,255.29,255.92,4198.0,245.0708,245.1666,244.5057,245.1091,4198.0
2019-08-29 10:15:00,256.06,256.08,255.71,255.84,2931.0,245.2432,245.2624,244.908,245.0325,2931.0
2019-08-29 10:20:00,256.05,256.39,255.7,255.71,6100.0,245.2336,245.5593,244.8984,244.908,6100.0
2019-08-29 10:25:00,255.7,255.75,255.46,255.75,3176.0,244.8984,244.9463,244.6686,244.9463,3176.0
2019-08-29 10:30:00,255.77,255.79,255.26,255.4,6204.0,244.9655,244.9846,244.477,244.6111,6204.0
2019-08-29 10:35:00,255.46,255.47,254.0,254.52,7880.0,244.6686,244.6781,243.2702,243.7683,7880.0
2019-08-29 10:40:00,254.5,254.82,254.49,254.58,17559.0,243.7491,244.0556,243.7395,243.8257,17559.0
2019-08-29 10:45:00,254.56,254.56,254.08,254.18,2621.0,243.8066,243.8066,243.3469,243.4426,2621.0
2019-08-29 10:50:00,254.29,254.45,254.29,254.44,700.0,243.548,243.7012,243.548,243.6916,700.0
2019-08-29 10:55:00,254.51,254.64,254.09,254.64,1700.0,243.7587,243.8832,243.3564,243.8832,1700.0
2019-08-29 11:00:00,254.5,254.5,253.77,253.77,900.0,243.7491,243.7491,243.05,243.05,900.0
2019-08-29 11:05:00,253.85,253.94,253.74,253.74,1000.0,243.1266,243.2128,243.0212,243.0212,1000.0
2019-08-29 11:10:00,253.66,253.96,253.66,253.85,3226.0,242.9446,243.2319,242.9446,243.1266,3226.0
2019-08-29 11:15:00,253.98,254.16,253.8,254.16,1579.0,243.2511,243.4235,243.0787,243.4235,1579.0
2019-08-29 11:20:00,254.09,254.27,253.94,253.94,10887.0,243.3564,243.5288,243.2128,243.2128,10887.0
2019-08-29 11:25:00,254.04,254.51,254.04,254.28,2600.0,243.3085,243.7587,243.3085,243.5384,2600.0
2019-08-29 11:30:00,254.34,254.45,254.11,254.36,11444.0,243.5959,243.7012,243.3756,243.615,11444.0
2019-08-29 11:35:00,254.34,254.52,254.21,254.44,6081.0,243.5959,243.7683,243.4714,243.6916,6081.0
2019-08-29 11:40:00,254.43,254.65,254.24,254.44,11183.0,243.6821,243.8928,243.5001,243.6916,11183.0
2019-08-29 11:45:00,254.48,254.48,253.98,253.98,4948.0,243.73,243.73,243.2511,243.2511,4948.0
2019-08-29 11:50:00,253.86,253.89,253.72,253.89,1300.0,243.1361,243.1649,243.0021,243.1649,1300.0
2019-08-29 11:55:00,253.7,253.71,253.45,253.52,1192.0,242.9829,242.9925,242.7435,242.8105,1192.0
2019-08-29 12:00:00,253.46,253.48,253.41,253.48,1350.0,242.753,242.7722,242.7052,242.7722,1350.0
2019-08-29 12:05:00,253.41,253.56,253.4,253.52,1200.0,242.7052,242.8488,242.6956,242.8105,1200.0
2019-08-29 12:10:00,253.8,253.8,253.67,253.67,1206.0,243.0787,243.0787,242.9542,242.9542,1206.0
2019-08-29 12:15:00,253.63,253.75,253.63,253.66,500.0,242.9159,243.0308,242.9159,242.9446,500.0
2019-08-29 12:20:00,253.64,253.64,253.29,253.51,1909.0,242.9254,242.9254,242.5902,242.8009,1909.0
2019-08-29 12:25:00,253.39,253.39,253.28,253.31,1000.0,242.686,242.686,242.5807,242.6094,1000.0
2019-08-29 12:30:00,253.47,253.61,253.22,253.49,2700.0,242.7626,242.8967,242.5232,242.7818,2700.0
2019-08-29 12:35:00,253.55,253.55,253.43,253.5,900.0,242.8392,242.8392,242.7243,242.7914,900.0
2019-08-29 12:40:00,253.47,253.58,253.47,253.58,200.0,242.7626,242.868,242.7626,242.868,200.0
2019-08-29 12:45:00,253.5,253.54,253.1,253.27,7247.0,242.7914,242.8297,242.4083,242.5711,7247.0
2019-08-29 12:50:00,253.16,253.33,253.06,253.3,17281.0,242.4657,242.6285,242.3699,242.5998,17281.0
2019-08-29 12:55:00,253.29,253.4,253.04,253.16,5744.0,242.5902,242.6956,242.3508,242.4657,5744.0
2019-08-29 13:00:00,253.05,253.23,253.04,253.22,1000.0,242.3604,242.5328,242.3508,242.5232,1000.0
2019-08-29 13:05:00,253.25,253.34,253.16,253.16,2008.0,242.5519,242.6381,242.4657,242.4657,2008.0
2019-08-29 13:10:00,253.11,253.28,253.05,253.06,3078.0,242.4178,242.5807,242.3604,242.3699,3078.0
2019-08-29 13:15:00,252.98,253.18,252.98,253.01,1806.0,242.2933,242.4849,242.2933,242.3221,1806.0
2019-08-29 13:20:00,253.22,253.37,253.19,253.19,1544.0,242.5232,242.6668,242.4945,242.4945,1544.0
2019-08-29 13:25:00,253.03,253.31,253.03,253.14,2611.0,242.3412,242.6094,242.3412,242.4466,2611.0
2019-08-29 13:30:00,253.25,253.28,253.18,253.23,2701.0,242.5519,242.5807,242.4849,242.5328,2701.0
2019-08-29 13:35:00,253.23,253.33,253.18,253.18,10095.0,242.5328,242.6285,242.4849,242.4849,10095.0
2019-08-29 13:40:00,253.25,253.26,253.12,253.23,2120.0,242.5519,242.5615,242.4274,242.5328,2120.0
2019-08-29 13:45:00,253.35,253.35,253.01,253.12,902.0,242.6477,242.6477,242.3221,242.4274,902.0
2019-08-29 13:50:00,253.14,253.31,253.14,253.26,700.0,242.4466,242.6094,242.4466,242.5615,700.0
2019-08-29 13:55:00,253.36,253.8,253.28,253.8,2750.0,242.6573,243.0787,242.5807,243.0787,2750.0
2019-08-29 14:00:00,253.97,254.08,253.79,253.79,2515.0,243.2415,243.3469,243.0691,243.0691,2515.0
2019-08-29 14:05:00,253.62,253.67,253.47,253.67,1712.0,242.9063,242.9542,242.7626,242.9542,1712.0
2019-08-29 14:10:00,253.68,253.69,253.47,253.47,1002.0,242.9638,242.9733,242.7626,242.7626,1002.0
2019-08-29 14:15:00,253.44,253.45,253.06,253.15,2900.0,242.7339,242.7435,242.3699,242.4561,2900.0
2019-08-29 14:20:00,253.17,253.18,253.06,253.07,2218.0,242.4753,242.4849,242.3699,242.3795,2218.0
2019-08-29 14:25:00,253.13,253.13,252.72,252.75,1931.0,242.437,242.437,242.0443,242.073,1931.0
2019-08-29 14:30:00,252.78,252.96,252.7,252.82,2421.0,242.1018,242.2742,242.0252,242.1401,2421.0
2019-08-29 14:35:00,252.81,253.1,252.81,253.05,2899.0,242.1305,242.4083,242.1305,242.3604,2899.0
2019-08-29 14:40:00,253.01,253.27,253.01,253.2,1800.0,242.3221,242.5711,242.3221,242.504,1800.0
2019-08-29 14:45:00,253.2,253.29,253.08,253.16,1400.0,242.504,242.5902,242.3891,242.4657,1400.0
2019-08-29 14:50:00,253.03,253.17,253.0,253.17,2417.0,242.3412,242.4753,242.3125,242.4753,2417.0
2019-08-29 14:55:00,253.18,253.21,253.07,253.14,2452.0,242.4849,242.5136,242.3795,242.4466,2452.0
2019-08-29 15:00:00,253.13,253.19,253.04,253.04,3600.0,242.437,242.4945,242.3508,242.3508,3600.0
2019-08-29 15:05:00,253.02,253.26,253.02,253.17,5431.0,242.3316,242.5615,242.3316,242.4753,5431.0
2019-08-29 15:10:00,253.18,253.38,253.15,253.38,5373.0,242.4849,242.6764,242.4561,242.6764,5373.0
2019-08-29 15:15:00,253.38,253.44,253.3,253.34,3252.0,242.6764,242.7339,242.5998,242.6381,3252.0
2019-08-29 15:20:00,253.36,253.37,253.21,253.27,3237.0,242.6573,242.6668,242.5136,242.5711,3237.0
2019-08-29 15:25:00,253.28,253.3,252.78,252.78,2935.0,242.5807,242.5998,242.1018,242.1018,2935.0
2019-08-29 15:30:00,252.79,253.01,252.72,252.88,2642.0,242.1113,242.3221,242.0443,242.1975,2642.0
2019-08-29 15:35:00,252.96,253.06,252.51,252.51,6703.0,242.2742,242.3699,241.8432,241.8432,6703.0
2019-08-29 15:40:00,252.67,252.9,252.54,252.84,6051.0,241.9964,242.2167,241.8719,242.1592,6051.0
2019-08-29 15:45:00,252.81,252.89,252.7,252.88,11047.0,242.1305,242.2071,242.0252,242.1975,11047.0
2019-08-29 15:50:00,252.86,253.34,252.6,253.33,17272.0,242.1784,242.6381,241.9294,242.6285,17272.0
2019-08-29 15:55:00,253.23,253.3,252.73,253.2,29251.0,242.5328,242.5998,242.0539,242.504,29251.0
2019-08-30 09:30:00,254.41,254.41,253.87,253.88,4554.0,244.191,244.191,243.6727,243.6823,4554.0
2019-08-30 09:35:00,253.94,254.53,253.53,254.53,2100.0,243.7399,244.3062,243.3464,244.3062,2100.0
2019-08-30 09:40:00,254.32,254.42,253.94,254.04,2000.0,244.1046,244.2006,243.7399,243.8359,2000.0
2019-08-30 09:45:00,253.83,254.16,253.6,253.6,3050.0,243.6343,243.9511,243.4135,243.4135,3050.0
2019-08-30 09:50:00,253.6,254.11,253.6,254.0,3689.0,243.4135,243.9031,243.4135,243.7975,3689.0
2019-08-30 09:55:00,253.59,254.14,253.48,254.14,3625.0,243.4039,243.9319,243.2984,243.9319,3625.0
2019-08-30 10:00:00,254.0,254.31,253.48,253.48,2915.0,243.7975,244.095,243.2984,243.2984,2915.0
2019-08-30 10:05:00,253.5,253.76,252.98,253.72,4033.0,243.3176,243.5671,242.8185,243.5287,4033.0
2019-08-30 10:10:00,253.75,253.75,253.29,253.49,6806.0,243.5575,243.5575,243.116,243.308,6806.0
2019-08-30 10:15:00,253.56,253.96,253.5,253.77,13798.0,243.3752,243.7591,243.3176,243.5767,13798.0
2019-08-30 10:20:00,253.77,253.86,253.44,253.57,2702.0,243.5767,243.6631,243.26,243.3848,2702.0
2019-08-30 10:25:00,253.72,253.85,253.55,253.8,2900.0,243.5287,243.6535,243.3656,243.6055,2900.0
2019-08-30 10:30:00,253.91,254.16,253.75,253.75,3019.0,243.7111,243.9511,243.5575,243.5575,3019.0
2019-08-30 10:35:00,253.73,253.81,253.51,253.52,4824.0,243.5383,243.6151,243.3272,243.3368,4824.0
2019-08-30 10:40:00,253.75,254.04,253.66,253.91,14664.0,243.5575,243.8359,243.4711,243.7111,14664.0
2019-08-30 10:45:00,253.88,254.2,253.78,254.2,3200.0,243.6823,243.9894,243.5863,243.9894,3200.0
2019-08-30 10:50:00,254.06,254.15,253.87,254.0,5680.0,243.8551,243.9415,243.6727,243.7975,5680.0
2019-08-30 10:55:00,253.96,254.41,253.96,254.32,4500.0,243.7591,244.191,243.7591,244.1046,4500.0
2019-08-30 11:00:00,254.2,254.4,253.93,253.93,5510.0,243.9894,244.1814,243.7303,243.7303,5510.0
2019-08-30 11:05:00,253.73,253.83,253.6,253.77,1400.0,243.5383,243.6343,243.4135,243.5767,1400.0
2019-08-30 11:10:00,253.71,253.82,253.14,253.18,3910.0,243.5191,243.6247,242.972,243.0104,3910.0
2019-08-30 11:15:00,253.19,253.22,252.68,252.92,2200.0,243.02,243.0488,242.5305,242.7609,2200.0
2019-08-30 11:20:00,252.86,252.95,252.28,252.28,1700.0,242.7033,242.7897,242.1466,242.1466,1700.0
2019-08-30 11:25:00,252.23,252.32,251.82,252.21,10700.0,242.0986,242.185,241.705,242.0794,10700.0
2019-08-30 11:30:00,252.08,252.8,252.08,252.8,3132.0,241.9546,242.6457,241.9546,242.6457,3132.0
2019-08-30 11:35:00,252.76,252.97,252.73,252.78,1323.0,242.6073,242.8089,242.5785,242.6265,1323.0
2019-08-30 11:40:00,252.85,253.31,252.83,253.19,2012.0,242.6937,243.1352,242.6745,243.02,2012.0
2019-08-30 11:45:00,253.31,253.43,253.11,253.29,2309.0,243.1352,243.2504,242.9432,243.116,2309.0
2019-08-30 11:50:00,253.38,253.47,252.95,253.01,3723.0,243.2024,243.2888,242.7897,242.8472,3723.0
2019-08-30 11:55:00,253.06,253.14,252.74,252.74,4035.0,242.8952,242.972,242.5881,242.5881,4035.0
2019-08-30 12:00:00,252.69,253.1,252.58,253.1,1100.0,242.5401,242.9336,242.4345,242.9336,1100.0
2019-08-30 12:05:00,253.12,253.37,253.12,253.17,900.0,242.9528,243.1928,242.9528,243.0008,900.0
2019-08-30 12:10:00,253.07,253.56,253.07,253.46,1400.0,242.9048,243.3752,242.9048,243.2792,1400.0
2019-08-30 12:15:00,253.3,253.63,253.3,253.44,1605.0,243.1256,243.4423,243.1256,243.26,1605.0
2019-08-30 12:20:00,253.44,253.47,253.24,253.4,1600.0,243.26,243.2888,243.068,243.2216,1600.0
2019-08-30 12:25:00,253.72,253.82,253.67,253.74,710.0,243.5287,243.6247,243.4807,243.5479,710.0
2019-08-30 12:30:00,253.65,254.26,253.65,254.15,3719.0,243.4615,244.047,243.4615,243.9415,3719.0
2019-08-30 12:35:00,254.17,254.26,253.69,253.76,2803.0,243.9607,244.047,243.4999,243.5671,2803.0
2019-08-30 12:40:00,253.62,254.01,253.62,253.82,2500.0,243.4327,243.8071,243.4327,243.6247,2500.0
2019-08-30 12:45:00,253.88,253.92,253.69,253.92,1207.0,243.6823,243.7207,243.4999,243.7207,1207.0
2019-08-30 12:50:00,253.92,253.92,253.65,253.79,2237.0,243.7207,243.7207,243.4615,243.5959,2237.0
2019-08-30 12:55:00,253.77,253.93,253.72,253.72,966.0,243.5767,243.7303,243.5287,243.5287,966.0
2019-08-30 13:00:00,253.86,253.95,253.72,253.81,600.0,243.6631,243.7495,243.5287,243.6151,600.0
2019-08-30 13:05:00,253.7,253.7,253.54,253.6,2019.0,243.5095,243.5095,243.356,243.4135,2019.0
2019-08-30 13:10:00,253.76,253.76,253.61,253.61,505.0,243.5671,243.5671,243.4231,243.4231,505.0
2019-08-30 13:15:00,253.69,253.84,253.68,253.84,769.0,243.4999,243.6439,243.4903,243.6439,769.0
2019-08-30 13:20:00,253.9,253.97,253.71,253.79,2703.0,243.7015,243.7687,243.5191,243.5959,2703.0
2019-08-30 13:25:00,253.73,253.73,253.64,253.72,400.0,243.5383,243.5383,243.4519,243.5287,400.0
2019-08-30 13:30:00,253.78,253.93,253.73,253.74,2195.0,243.5863,243.7303,243.5383,243.5479,2195.0
2019-08-30 13:35:00,253.62,253.75,253.5,253.5,2449.0,243.4327,243.5575,243.3176,243.3176,2449.0
2019-08-30 13:40:00,253.57,253.67,253.5,253.54,2170.0,243.3848,243.4807,243.3176,243.356,2170.0
2019-08-30 13:45:00,253.59,253.6,253.58,253.59,400.0,243.4039,243.4135,243.3943,243.4039,400.0
2019-08-30 13:50:00,253.66,254.0,253.66,253.8,3716.0,243.4711,243.7975,243.4711,243.6055,3716.0
2019-08-30 13:55:00,253.71,253.79,253.52,253.52,800.0,243.5191,243.5959,243.3368,243.3368,800.0
2019-08-30 14:00:00,253.65,253.68,253.5,253.59,1309.0,243.4615,243.4903,243.3176,243.4039,1309.0
2019-08-30 14:05:00,253.74,253.77,253.51,253.57,1800.0,243.5479,243.5767,243.3272,243.3848,1800.0
2019-08-30 14:10:00,253.73,253.93,253.69,253.89,1531.0,243.5383,243.7303,243.4999,243.6919,1531.0
2019-08-30 14:15:00,253.95,254.16,253.93,253.96,5100.0,243.7495,243.9511,243.7303,243.7591,5100.0
2019-08-30 14:20:00,253.98,253.98,253.66,253.72,1200.0,243.7783,243.7783,243.4711,243.5287,1200.0
2019-08-30 14:25:00,253.78,254.04,253.78,254.04,925.0,243.5863,243.8359,243.5863,243.8359,925.0
2019-08-30 14:30:00,254.13,254.32,254.05,254.05,5003.0,243.9223,244.1046,243.8455,243.8455,5003.0
2019-08-30 14:35:00,254.1,254.18,253.9,253.94,4296.0,243.8935,243.9702,243.7015,243.7399,4296.0
2019-08-30 14:40:00,253.9,253.9,253.59,253.59,700.0,243.7015,243.7015,243.4039,243.4039,700.0
2019-08-30 14:45:00,253.52,253.52,253.44,253.49,300.0,243.3368,243.3368,243.26,243.308,300.0
2019-08-30 14:50:00,253.67,253.76,253.54,253.76,400.0,243.4807,243.5671,243.356,243.5671,400.0
2019-08-30 14:55:00,253.63,253.63,253.51,253.61,1036.0,243.4423,243.4423,243.3272,243.4231,1036.0
2019-08-30 15:00:00,253.59,253.59,253.44,253.51,700.0,243.4039,243.4039,243.26,243.3272,700.0
2019-08-30 15:05:00,253.62,253.89,253.5,253.53,1900.0,243.4327,243.6919,243.3176,243.3464,1900.0
2019-08-30 15:10:00,253.48,253.57,253.4,253.45,1100.0,243.2984,243.3848,243.2216,243.2696,1100.0
2019-08-30 15:15:00,253.44,253.54,253.35,253.51,1400.0,243.26,243.356,243.1736,243.3272,1400.0
2019-08-30 15:20:00,253.51,253.66,253.46,253.6,2100.0,243.3272,243.4711,243.2792,243.4135,2100.0
2019-08-30 15:25:00,253.66,253.79,253.59,253.59,2493.0,243.4711,243.5959,243.4039,243.4039,2493.0
2019-08-30 15:30:00,253.56,253.62,253.35,253.62,2907.0,243.3752,243.4327,243.1736,243.4327,2907.0
2019-08-30 15:35:00,253.72,253.92,253.67,253.76,2326.0,243.5287,243.7207,243.4807,243.5671,2326.0
2019-08-30 15:40:00,253.72,253.72,253.39,253.63,2600.0,243.5287,243.5287,243.212,243.4423,2600.0
2019-08-30 15:45:00,253.59,253.73,253.54,253.65,3175.0,243.4039,243.5383,243.356,243.4615,3175.0
2019-08-30 15:50:00,253.57,253.89,253.56,253.82,9894.0,243.3848,243.6919,243.3752,243.6247,9894.0
2019-08-30 15:55:00,253.89,253.98,253.5,253.56,19180.0,243.6919,243.7783,243.3176,243.3752,19180.0
2019-09-03 09:30:00,252.87,253.28,251.48,252.18,5690.0,242.7129,243.1064,241.3787,242.0506,5690.0
2019-09-03 09:35:00,252.07,252.66,251.67,251.75,3688.0,241.945,242.5113,241.5611,241.6379,3688.0
2019-09-03 09:40:00,251.81,252.43,251.07,251.96,4200.0,241.6954,242.2905,240.9852,241.8394,4200.0
2019-09-03 09:45:00,252.06,252.06,250.62,251.01,10402.0,241.9354,241.9354,240.5532,240.9276,10402.0
2019-09-03 09:50:00,250.99,251.76,250.99,251.67,5047.0,240.9084,241.6475,240.9084,241.5611,5047.0
2019-09-03 09:55:00,251.47,251.47,250.97,251.15,5130.0,241.3691,241.3691,240.8892,241.062,5130.0
2019-09-03 10:00:00,250.96,251.17,250.0,250.07,8415.0,240.8796,241.0812,239.9581,240.0253,8415.0
2019-09-03 10:05:00,249.87,251.17,249.79,251.01,5591.0,239.8334,241.0812,239.7566,240.9276,5591.0
2019-09-03 10:10:00,250.79,251.67,250.77,251.44,6784.0,240.7164,241.5611,240.6972,241.3403,6784.0
2019-09-03 10:15:00,251.3,251.73,251.16,251.73,6565.0,241.2059,241.6187,241.0716,241.6187,6565.0
2019-09-03 10:20:00,251.73,251.79,250.89,251.22,6695.0,241.6187,241.6762,240.8124,241.1291,6695.0
2019-09-03 10:25:00,251.01,251.29,250.67,251.29,3200.0,240.9276,241.1963,240.6012,241.1963,3200.0
2019-09-03 10:30:00,251.16,251.93,251.01,251.82,5878.0,241.0716,241.8106,240.9276,241.705,5878.0
2019-09-03 10:35:00,251.61,252.49,251.53,252.49,1600.0,241.5035,242.3481,241.4267,242.3481,1600.0
2019-09-03 10:40:00,252.6,253.37,252.08,252.08,9500.0,242.4537,243.1928,241.9546,241.9546,9500.0
2019-09-03 10:45:00,252.14,252.74,252.14,252.6,10241.0,242.0122,242.5881,242.0122,242.4537,10241.0
2019-09-03 10:50:00,252.64,252.79,252.46,252.62,8456.0,242.4921,242.6361,242.3193,242.4729,8456.0
2019-09-03 10:55:00,252.72,253.15,252.62,252.62,6483.0,242.5689,242.9816,242.4729,242.4729,6483.0
2019-09-03 11:00:00,252.8,252.95,252.54,252.95,5234.0,242.6457,242.7897,242.3961,242.7897,5234.0
2019-09-03 11:05:00,252.86,253.35,252.76,253.11,4638.0,242.7033,243.1736,242.6073,242.9432,4638.0
2019-09-03 11:10:00,253.28,253.28,252.43,252.58,5700.0,243.1064,243.1064,242.2905,242.4345,5700.0
2019-09-03 11:15:00,252.59,253.58,252.59,253.58,15457.0,242.4441,243.3943,242.4441,243.3943,15457.0
2019-09-03 11:20:00,253.53,255.73,253.53,255.13,23743.0,243.3464,245.458,243.3464,244.8821,23743.0
2019-09-03 11:25:00,255.17,256.33,254.89,256.25,16484.0,244.9205,246.0339,244.6517,245.9571,16484.0
2019-09-03 11:30:00,256.08,257.3,256.06,256.92,16088.0,245.7939,246.9649,245.7747,246.6002,16088.0
2019-09-03 11:35:00,256.89,257.6,256.8,256.91,9355.0,246.5714,247.2529,246.485,246.5906,9355.0
2019-09-03 11:40:00,256.76,257.05,256.67,256.79,3101.0,246.4466,246.725,246.3602,246.4754,3101.0
2019-09-03 11:45:00,256.79,257.87,256.7,257.56,7291.0,246.4754,247.512,246.389,247.2145,7291.0
2019-09-03 11:50:00,257.38,257.44,256.72,256.93,6092.0,247.0417,247.0993,246.4082,246.6098,6092.0
2019-09-03 11:55:00,256.95,258.04,256.95,257.61,4575.0,246.629,247.6752,246.629,247.2625,4575.0
2019-09-03 12:00:00,257.41,257.73,257.36,257.73,4935.0,247.0705,247.3777,247.0225,247.3777,4935.0
2019-09-03 12:05:00,257.74,257.83,257.69,257.7,800.0,247.3873,247.4736,247.3393,247.3489,800.0
2019-09-03 12:10:00,257.8,258.08,257.72,257.99,3500.0,247.4448,247.7136,247.3681,247.6272,3500.0
2019-09-03 12:15:00,257.87,258.7,257.86,258.41,4200.0,247.512,248.3087,247.5024,248.0303,4200.0
2019-09-03 12:20:00,258.61,259.01,258.36,258.5,8090.0,248.2223,248.6062,247.9823,248.1167,8090.0
2019-09-03 12:25:00,258.5,258.85,258.38,258.85,6212.0,248.1167,248.4527,248.0015,248.4527,6212.0
2019-09-03 12:30:00,258.81,258.81,258.06,258.06,3445.0,248.4143,248.4143,247.6944,247.6944,3445.0
2019-09-03 12:35:00,257.82,258.71,257.82,258.68,3805.0,247.464,248.3183,247.464,248.2895,3805.0
2019-09-03 12:40:00,258.54,259.55,258.54,258.6,6542.0,248.1551,249.1246,248.1551,248.2127,6542.0
2019-09-03 12:45:00,258.32,259.15,258.24,258.85,1542.0,247.944,248.7406,247.8672,248.4527,1542.0
2019-09-03 12:50:00,258.69,258.7,258.23,258.4,2496.0,248.2991,248.3087,247.8576,248.0207,2496.0
2019-09-03 12:55:00,258.56,258.63,258.37,258.5,2192.0,248.1743,248.2415,247.9919,248.1167,2192.0
2019-09-03 13:00:00,258.6,258.74,258.22,258.23,2500.0,248.2127,248.3471,247.848,247.8576,2500.0
2019-09-03 13:05:00,258.39,258.69,258.32,258.56,1200.0,248.0111,248.2991,247.944,248.1743,1200.0
2019-09-03 13:10:00,258.63,258.77,258.3,258.77,3608.0,248.2415,248.3759,247.9248,248.3759,3608.0
2019-09-03 13:15:00,258.83,259.29,258.67,259.28,5050.0,248.4335,248.875,248.2799,248.8654,5050.0
2019-09-03 13:20:00,259.16,259.19,258.64,259.11,7936.0,248.7502,248.779,248.2511,248.7022,7936.0
2019-09-03 13:25:00,259.23,259.23,258.92,258.99,2300.0,248.8174,248.8174,248.5199,248.587,2300.0
2019-09-03 13:30:00,258.91,259.25,258.88,259.13,3200.0,248.5103,248.8366,248.4815,248.7214,3200.0
2019-09-03 13:35:00,259.1,259.11,258.92,258.98,5139.0,248.6926,248.7022,248.5199,248.5774,5139.0
2019-09-03 13:40:00,259.06,259.24,258.6,258.6,3422.0,248.6542,248.827,248.2127,248.2127,3422.0
2019-09-03 13:45:00,258.73,259.25,258.73,259.23,5920.0,248.3375,248.8366,248.3375,248.8174,5920.0
2019-09-03 13:50:00,259.29,259.29,258.9,259.01,5694.0,248.875,248.875,248.5007,248.6062,5694.0
2019-09-03 13:55:00,258.96,259.24,258.56,258.67,13146.0,248.5582,248.827,248.1743,248.2799,13146.0
2019-09-03 14:00:00,258.67,258.85,258.0,258.0,3617.0,248.2799,248.4527,247.6368,247.6368,3617.0
2019-09-03 14:05:00,258.03,258.47,257.9,258.27,14059.0,247.6656,248.0879,247.5408,247.896,14059.0
2019-09-03 14:10:00,258.4,258.72,258.4,258.54,2216.0,248.0207,248.3279,248.0207,248.1551,2216.0
2019-09-03 14:15:00,258.55,258.55,258.21,258.21,883.0,248.1647,248.1647,247.8384,247.8384,883.0
2019-09-03 14:20:00,258.14,258.5,258.11,258.32,900.0,247.7712,248.1167,247.7424,247.944,900.0
2019-09-03 14:25:00,258.21,258.72,258.21,258.64,2082.0,247.8384,248.3279,247.8384,248.2511,2082.0
2019-09-03 14:30:00,258.72,258.72,258.14,258.31,4314.0,248.3279,248.3279,247.7712,247.9344,4314.0
2019-09-03 14:35:00,258.33,259.09,258.33,259.08,2700.0,247.9536,248.683,247.9536,248.6734,2700.0
2019-09-03 14:40:00,259.23,259.81,259.13,259.32,3759.0,248.8174,249.3741,248.7214,248.9038,3759.0
2019-09-03 14:45:00,259.31,259.48,258.93,259.48,2462.0,248.8942,249.0574,248.5295,249.0574,2462.0
2019-09-03 14:50:00,259.43,259.73,259.33,259.73,5740.0,249.0094,249.2973,248.9134,249.2973,5740.0
2019-09-03 14:55:00,259.6,260.07,259.6,259.88,6149.0,249.1725,249.6237,249.1725,249.4413,6149.0
2019-09-03 15:00:00,259.95,260.15,259.72,259.88,5597.0,249.5085,249.7004,249.2877,249.4413,5597.0
2019-09-03 15:05:00,259.91,260.33,259.9,260.27,5400.0,249.4701,249.8732,249.4605,249.8156,5400.0
2019-09-03 15:10:00,260.22,260.44,260.11,260.26,3400.0,249.7676,249.9788,249.6621,249.806,3400.0
2019-09-03 15:15:00,260.17,260.61,260.1,260.53,6260.0,249.7196,250.142,249.6525,250.0652,6260.0
2019-09-03 15:20:00,260.61,260.61,259.77,260.0,8551.0,250.142,250.142,249.3357,249.5565,8551.0
2019-09-03 15:25:00,259.96,260.22,259.93,260.22,4070.0,249.5181,249.7676,249.4893,249.7676,4070.0
2019-09-03 15:30:00,260.28,260.51,260.2,260.49,7674.0,249.8252,250.046,249.7484,250.0268,7674.0
2019-09-03 15:35:00,260.55,260.59,260.26,260.37,7307.0,250.0844,250.1228,249.806,249.9116,7307.0
2019-09-03 15:40:00,260.34,260.41,260.05,260.32,8642.0,249.8828,249.95,249.6045,249.8636,8642.0
2019-09-03 15:45:00,260.32,260.82,260.26,260.49,18206.0,249.8636,250.3435,249.806,250.0268,18206.0
2019-09-03 15:50:00,260.39,261.21,260.39,261.09,25001.0,249.9308,250.7179,249.9308,250.6027,25001.0
2019-09-03 15:55:00,261.06,261.51,260.85,260.96,47218.0,250.5739,251.0058,250.3723,250.4779,47218.0
2019-09-04 09:30:00,263.04,264.39,263.0,263.2,10968.0,252.4744,253.7701,252.436,252.6279,10968.0
2019-09-04 09:35:00,263.24,264.3,263.24,263.8,10025.0,252.6663,253.6838,252.6663,253.2038,10025.0
2019-09-04 09:40:00,263.84,264.31,263.07,263.26,16634.0,253.2422,253.6934,252.5032,252.6855,16634.0
2019-09-04 09:45:00,263.62,263.71,261.48,261.5,4425.0,253.0311,253.1175,250.977,250.9962,4425.0
2019-09-04 09:50:00,261.4,261.41,260.48,260.84,12881.0,250.9002,250.9098,250.0172,250.3627,12881.0
2019-09-04 09:55:00,260.96,262.48,260.96,262.23,4200.0,250.4779,251.9369,250.4779,251.6969,4200.0
2019-09-04 10:00:00,262.04,262.1,261.39,261.83,9388.0,251.5145,251.5721,250.8906,251.313,9388.0
2019-09-04 10:05:00,261.73,262.06,260.84,261.11,9245.0,251.217,251.5337,250.3627,250.6219,9245.0
2019-09-04 10:10:00,261.1,262.02,261.08,261.3,7021.0,250.6123,251.4953,250.5931,250.8043,7021.0
2019-09-04 10:15:00,261.07,261.46,261.07,261.11,3486.0,250.5835,250.9578,250.5835,250.6219,3486.0
2019-09-04 10:20:00,261.07,261.86,261.03,261.72,2274.0,250.5835,251.3418,250.5451,251.2074,2274.0
2019-09-04 10:25:00,261.44,261.62,261.28,261.31,1000.0,250.9386,251.1114,250.7851,250.8139,1000.0
2019-09-04 10:30:00,261.31,261.5,260.96,261.29,1976.0,250.8139,250.9962,250.4779,250.7947,1976.0
2019-09-04 10:35:00,261.12,261.12,260.9,260.9,200.0,250.6315,250.6315,250.4203,250.4203,200.0
2019-09-04 10:40:00,261.25,261.52,261.25,261.43,5985.0,250.7563,251.0154,250.7563,250.929,5985.0
2019-09-04 10:45:00,261.29,262.49,261.28,262.45,7254.0,250.7947,251.9465,250.7851,251.9081,7254.0
2019-09-04 10:50:00,262.44,262.56,262.39,262.39,1213.0,251.8985,252.0136,251.8505,251.8505,1213.0
2019-09-04 10:55:00,262.63,263.26,262.63,263.26,1900.0,252.0808,252.6855,252.0808,252.6855,1900.0
2019-09-04 11:00:00,263.16,263.54,263.09,263.23,6155.0,252.5895,252.9543,252.5224,252.6567,6155.0
2019-09-04 11:05:00,263.45,263.65,263.35,263.6,5469.0,252.8679,253.0599,252.7719,253.0119,5469.0
2019-09-04 11:10:00,263.56,263.61,262.97,262.97,4928.0,252.9735,253.0215,252.4072,252.4072,4928.0
2019-09-04 11:15:00,262.95,263.88,262.95,263.65,3007.0,252.388,253.2806,252.388,253.0599,3007.0
2019-09-04 11:20:00,263.38,263.83,263.38,263.83,701.0,252.8007,253.2326,252.8007,253.2326,701.0
2019-09-04 11:25:00,263.69,264.08,263.69,263.69,1933.0,253.0983,253.4726,253.0983,253.0983,1933.0
2019-09-04 11:30:00,263.76,263.76,263.41,263.41,2614.0,253.1654,253.1654,252.8295,252.8295,2614.0
2019-09-04 11:35:00,263.4,263.51,263.2,263.37,500.0,252.8199,252.9255,252.6279,252.7911,500.0
2019-09-04 11:40:00,263.65,263.84,263.64,263.8,1600.0,253.0599,253.2422,253.0503,253.2038,1600.0
2019-09-04 11:45:00,263.9,263.9,263.65,263.65,1710.0,253.2998,253.2998,253.0599,253.0599,1710.0
2019-09-04 11:50:00,263.6,263.77,263.55,263.6,1103.0,253.0119,253.175,252.9639,253.0119,1103.0
2019-09-04 11:55:00,263.76,263.85,263.34,263.36,2133.0,253.1654,253.2518,252.7623,252.7815,2133.0
2019-09-04 12:00:00,263.47,263.49,263.19,263.32,2335.0,252.8871,252.9063,252.6183,252.7431,2335.0
2019-09-04 12:05:00,263.38,263.45,263.2,263.2,2031.0,252.8007,252.8679,252.6279,252.6279,2031.0
2019-09-04 12:10:00,263.02,263.32,262.73,263.15,2100.0,252.4552,252.7431,252.1768,252.5799,2100.0
2019-09-04 12:15:00,263.09,263.21,262.73,263.21,3540.0,252.5224,252.6375,252.1768,252.6375,3540.0
2019-09-04 12:20:00,263.33,263.33,262.94,262.94,1800.0,252.7527,252.7527,252.3784,252.3784,1800.0
2019-09-04 12:25:00,262.86,263.04,262.86,263.04,700.0,252.3016,252.4744,252.3016,252.4744,700.0
2019-09-04 12:30:00,262.95,262.95,262.67,262.67,706.0,252.388,252.388,252.1192,252.1192,706.0
2019-09-04 12:35:00,262.78,262.94,262.78,262.91,1120.0,252.2248,252.3784,252.2248,252.3496,1120.0
2019-09-04 12:40:00,262.8,262.92,262.77,262.78,772.0,252.244,252.3592,252.2152,252.2248,772.0
2019-09-04 12:45:00,262.72,262.72,262.62,262.62,236.0,252.1672,252.1672,252.0712,252.0712,236.0
2019-09-04 12:50:00,262.66,262.76,262.66,262.67,622.0,252.1096,252.2056,252.1096,252.1192,622.0
2019-09-04 12:55:00,263.0,263.0,262.78,262.78,934.0,252.436,252.436,252.2248,252.2248,934.0
2019-09-04 13:00:00,262.64,262.71,262.55,262.55,900.0,252.0904,252.1576,252.004,252.004,900.0
2019-09-04 13:05:00,262.26,262.53,262.26,262.29,1624.0,251.7257,251.9849,251.7257,251.7545,1624.0
2019-09-04 13:10:00,262.15,262.15,262.15,262.15,100.0,251.6201,251.6201,251.6201,251.6201,100.0
2019-09-04 13:15:00,262.26,262.43,262.18,262.37,1684.0,251.7257,251.8889,251.6489,251.8313,1684.0
2019-09-04 13:20:00,262.4,262.65,262.4,262.54,1597.0,251.8601,252.1,251.8601,251.9944,1597.0
2019-09-04 13:25:00,262.66,262.74,262.61,262.68,600.0,252.1096,252.1864,252.0616,252.1288,600.0
2019-09-04 13:30:00,262.79,262.79,262.77,262.78,200.0,252.2344,252.2344,252.2152,252.2248,200.0
2019-09-04 13:35:00,262.76,262.93,262.62,262.93,3300.0,252.2056,252.3688,252.0712,252.3688,3300.0
2019-09-04 13:40:00,262.93,262.95,262.7,262.95,1305.0,252.3688,252.388,252.148,252.388,1305.0
2019-09-04 13:45:00,262.8,262.91,262.33,262.36,1814.0,252.244,252.3496,251.7929,251.8217,1814.0
2019-09-04 13:50:00,262.47,262.51,262.37,262.42,1100.0,251.9273,251.9657,251.8313,251.8793,1100.0
2019-09-04 13:55:00,262.53,262.94,262.53,262.94,600.0,251.9849,252.3784,251.9849,252.3784,600.0
2019-09-04 14:00:00,262.97,262.97,262.69,262.71,1992.0,252.4072,252.4072,252.1384,252.1576,1992.0
2019-09-04 14:05:00,262.73,262.74,262.57,262.58,500.0,252.1768,252.1864,252.0232,252.0328,500.0
2019-09-04 14:10:00,262.75,262.77,262.45,262.54,1350.0,252.196,252.2152,251.9081,251.9944,1350.0
2019-09-04 14:15:00,262.47,262.62,262.47,262.51,600.0,251.9273,252.0712,251.9273,251.9657,600.0
2019-09-04 14:20:00,262.37,262.38,262.07,262.07,500.0,251.8313,251.8409,251.5433,251.5433,500.0
2019-09-04 14:25:00,262.13,262.34,261.93,261.93,3052.0,251.6009,251.8025,251.409,251.409,3052.0
2019-09-04 14:30:00,261.91,262.01,261.84,262.01,2300.0,251.3898,251.4857,251.3226,251.4857,2300.0
2019-09-04 14:35:00,261.94,261.98,261.91,261.94,500.0,251.4186,251.4569,251.3898,251.4186,500.0
2019-09-04 14:40:00,261.97,262.09,261.7,261.71,1837.0,251.4473,251.5625,251.1882,251.1978,1837.0
2019-09-04 14:45:00,261.8,261.82,261.36,261.37,4428.0,251.2842,251.3034,250.8618,250.8714,4428.0
2019-09-04 14:50:00,261.42,261.6,261.29,261.36,4635.0,250.9194,251.0922,250.7947,250.8618,4635.0
2019-09-04 14:55:00,261.32,261.32,261.06,261.08,8009.0,250.8235,250.8235,250.5739,250.5931,8009.0
2019-09-04 15:00:00,261.05,261.15,260.9,261.0,6220.0,250.5643,250.6603,250.4203,250.5163,6220.0
2019-09-04 15:05:00,261.0,261.22,260.87,260.91,2740.0,250.5163,250.7275,250.3915,250.4299,2740.0
2019-09-04 15:10:00,261.0,261.0,260.57,260.92,3500.0,250.5163,250.5163,250.1036,250.4395,3500.0
2019-09-04 15:15:00,260.93,260.93,260.75,260.75,3502.0,250.4491,250.4491,250.2763,250.2763,3502.0
2019-09-04 15:20:00,260.69,260.72,260.57,260.72,2076.0,250.2188,250.2476,250.1036,250.2476,2076.0
2019-09-04 15:25:00,260.72,260.76,260.56,260.67,5598.0,250.2476,250.2859,250.094,250.1996,5598.0
2019-09-04 15:30:00,260.69,260.79,260.57,260.68,7213.0,250.2188,250.3147,250.1036,250.2092,7213.0
2019-09-04 15:35:00,260.73,260.88,260.61,260.87,7704.0,250.2572,250.4011,250.142,250.3915,7704.0
2019-09-04 15:40:00,260.88,260.88,260.74,260.8,9614.0,250.4011,250.4011,250.2668,250.3243,9614.0
2019-09-04 15:45:00,260.71,260.93,260.62,260.92,7162.0,250.238,250.4491,250.1516,250.4395,7162.0
2019-09-04 15:50:00,261.01,261.19,260.89,260.99,12855.0,250.5259,250.6987,250.4107,250.5067,12855.0
2019-09-04 15:55:00,260.98,261.07,260.55,260.81,24226.0,250.4971,250.5835,250.0844,250.3339,24226.0
2019-09-05 09:30:00,262.47,263.06,262.07,262.09,9818.0,251.9273,252.4936,251.5433,251.5625,9818.0
2019-09-05 09:35:00,261.65,262.96,261.65,262.6,10828.0,251.1402,252.3976,251.1402,252.052,10828.0
2019-09-05 09:40:00,262.27,262.35,260.73,260.95,8085.0,251.7353,251.8121,250.2572,250.4683,8085.0
2019-09-05 09:45:00,260.48,261.2,260.34,260.44,1442.0,250.0172,250.7083,249.8828,249.9788,1442.0
2019-09-05 09:50:00,260.29,260.37,259.38,259.68,6634.0,249.8348,249.9116,248.9614,249.2493,6634.0
2019-09-05 09:55:00,259.13,259.83,258.84,258.87,5739.0,248.7214,249.3933,248.4431,248.4719,5739.0
2019-09-05 10:00:00,259.19,259.62,258.17,258.61,5986.0,248.779,249.1917,247.8,248.2223,5986.0
2019-09-05 10:05:00,258.43,259.17,258.43,259.07,6490.0,248.0495,248.7598,248.0495,248.6638,6490.0
2019-09-05 10:10:00,259.04,259.19,258.45,259.19,5195.0,248.635,248.779,248.0687,248.779,5195.0
2019-09-05 10:15:00,259.28,259.3,258.96,259.22,2384.0,248.8654,248.8846,248.5582,248.8078,2384.0
2019-09-05 10:20:00,259.0,259.31,258.45,258.45,3851.0,248.5966,248.8942,248.0687,248.0687,3851.0
2019-09-05 10:25:00,258.37,258.72,257.46,257.5,5637.0,247.9919,248.3279,247.1185,247.1569,5637.0
2019-09-05 10:30:00,257.33,257.4,256.24,256.35,6748.0,246.9937,247.0609,245.9475,246.0531,6748.0
2019-09-05 10:35:00,256.24,256.45,255.65,255.9,8272.0,245.9475,246.1491,245.3812,245.6212,8272.0
2019-09-05 10:40:00,255.79,256.29,255.79,255.82,3000.0,245.5156,245.9955,245.5156,245.5444,3000.0
2019-09-05 10:45:00,255.76,256.0,255.54,255.96,4740.0,245.4868,245.7171,245.2756,245.6788,4740.0
2019-09-05 10:50:00,256.07,256.12,255.57,255.78,2797.0,245.7843,245.8323,245.3044,245.506,2797.0
2019-09-05 10:55:00,255.8,256.09,255.75,256.09,2543.0,245.5252,245.8035,245.4772,245.8035,2543.0
2019-09-05 11:00:00,256.52,256.57,255.74,256.45,3874.0,246.2163,246.2642,245.4676,246.1491,3874.0
2019-09-05 11:05:00,256.35,256.35,255.94,256.04,968.0,246.0531,246.0531,245.6596,245.7555,968.0
2019-09-05 11:10:00,256.08,256.09,255.92,256.02,6300.0,245.7939,245.8035,245.6404,245.7363,6300.0
2019-09-05 11:15:00,256.02,256.18,255.88,256.04,12490.0,245.7363,245.8899,245.602,245.7555,12490.0
2019-09-05 11:20:00,256.03,256.29,255.98,256.07,7208.0,245.7459,245.9955,245.6979,245.7843,7208.0
2019-09-05 11:25:00,256.11,256.46,255.9,256.46,6543.0,245.8227,246.1587,245.6212,246.1587,6543.0
2019-09-05 11:30:00,256.75,256.87,256.61,256.79,4457.0,246.437,246.5522,246.3026,246.4754,4457.0
2019-09-05 11:35:00,256.79,256.82,256.27,256.7,2857.0,246.4754,246.5042,245.9763,246.389,2857.0
2019-09-05 11:40:00,256.68,256.68,256.25,256.25,3722.0,246.3698,246.3698,245.9571,245.9571,3722.0
2019-09-05 11:45:00,256.25,256.4,256.19,256.34,2430.0,245.9571,246.1011,245.8995,246.0435,2430.0
2019-09-05 11:50:00,256.62,256.75,256.56,256.57,2200.0,246.3122,246.437,246.2547,246.2642,2200.0
2019-09-05 11:55:00,256.38,256.6,256.19,256.6,2258.0,246.0819,246.293,245.8995,246.293,2258.0
2019-09-05 12:00:00,256.5,257.0,256.42,257.0,3200.0,246.1971,246.677,246.1203,246.677,3200.0
2019-09-05 12:05:00,257.17,257.43,257.16,257.27,1040.0,246.8401,247.0897,246.8306,246.9361,1040.0
2019-09-05 12:10:00,257.28,257.58,257.25,257.45,1248.0,246.9457,247.2337,246.9169,247.1089,1248.0
2019-09-05 12:15:00,257.47,257.47,257.23,257.24,1437.0,247.1281,247.1281,246.8977,246.9073,1437.0
2019-09-05 12:20:00,257.09,257.1,256.97,256.97,1001.0,246.7634,246.773,246.6482,246.6482,1001.0
2019-09-05 12:25:00,257.03,257.16,256.71,256.71,3063.0,246.7058,246.8306,246.3986,246.3986,3063.0
2019-09-05 12:30:00,256.68,257.04,256.57,256.92,6747.0,246.3698,246.7154,246.2642,246.6002,6747.0
2019-09-05 12:35:00,256.84,256.84,256.57,256.57,1632.0,246.5234,246.5234,246.2642,246.2642,1632.0
2019-09-05 12:40:00,256.66,256.74,256.52,256.53,1325.0,246.3506,246.4274,246.2163,246.2259,1325.0
2019-09-05 12:45:00,256.56,256.7,256.32,256.36,1722.0,246.2547,246.389,246.0243,246.0627,1722.0
2019-09-05 12:50:00,256.27,256.46,256.24,256.38,1282.0,245.9763,246.1587,245.9475,246.0819,1282.0
2019-09-05 12:55:00,256.48,256.49,256.32,256.33,1800.0,246.1779,246.1875,246.0243,246.0339,1800.0
2019-09-05 13:00:00,256.21,256.4,256.17,256.23,1641.0,245.9187,246.1011,245.8803,245.9379,1641.0
2019-09-05 13:05:00,256.3,256.49,256.23,256.49,2660.0,246.0051,246.1875,245.9379,246.1875,2660.0
2019-09-05 13:10:00,256.51,256.57,256.35,256.52,1411.0,246.2067,246.2642,246.0531,246.2163,1411.0
2019-09-05 13:15:00,256.52,256.52,256.36,256.44,616.0,246.2163,246.2163,246.0627,246.1395,616.0
2019-09-05 13:20:00,256.38,256.52,256.37,256.43,813.0,246.0819,246.2163,246.0723,246.1299,813.0
2019-09-05 13:25:00,256.51,256.56,256.44,256.47,1447.0,246.2067,246.2547,246.1395,246.1683,1447.0
2019-09-05 13:30:00,256.4,256.4,255.77,255.91,16497.0,246.1011,246.1011,245.4964,245.6308,16497.0
2019-09-05 13:35:00,255.79,255.85,255.57,255.58,3200.0,245.5156,245.5732,245.3044,245.314,3200.0
2019-09-05 13:40:00,255.49,255.49,255.23,255.33,2828.0,245.2276,245.2276,244.9781,245.0741,2828.0
2019-09-05 13:45:00,255.39,255.48,255.2,255.28,2716.0,245.1316,245.218,244.9493,245.0261,2716.0
2019-09-05 13:50:00,255.05,255.08,255.02,255.07,1117.0,244.8053,244.8341,244.7765,244.8245,1117.0
2019-09-05 13:55:00,255.14,255.14,254.71,254.8,2672.0,244.8917,244.8917,244.479,244.5653,2672.0
2019-09-05 14:00:00,254.86,255.4,254.86,255.4,3014.0,244.6229,245.1412,244.6229,245.1412,3014.0
2019-09-05 14:05:00,255.44,255.72,255.08,255.12,2500.0,245.1796,245.4484,244.8341,244.8725,2500.0
2019-09-05 14:10:00,255.12,255.23,254.94,255.01,2492.0,244.8725,244.9781,244.6997,244.7669,2492.0
2019-09-05 14:15:00,255.0,255.2,254.61,255.19,7637.0,244.7573,244.9493,244.383,244.9397,7637.0
2019-09-05 14:20:00,255.28,255.32,255.02,255.02,2175.0,245.0261,245.0645,244.7765,244.7765,2175.0
2019-09-05 14:25:00,255.13,255.18,255.03,255.03,1933.0,244.8821,244.9301,244.7861,244.7861,1933.0
2019-09-05 14:30:00,255.02,255.08,255.01,255.03,1349.0,244.7765,244.8341,244.7669,244.7861,1349.0
2019-09-05 14:35:00,254.88,255.1,254.88,254.99,1520.0,244.6421,244.8533,244.6421,244.7477,1520.0
2019-09-05 14:40:00,255.02,255.08,254.9,254.9,2515.0,244.7765,244.8341,244.6613,244.6613,2515.0
2019-09-05 14:45:00,254.86,255.01,254.86,254.98,1726.0,244.6229,244.7669,244.6229,244.7381,1726.0
2019-09-05 14:50:00,254.99,255.15,254.95,255.03,2710.0,244.7477,244.9013,244.7093,244.7861,2710.0
2019-09-05 14:55:00,255.11,255.46,255.11,255.13,1719.0,244.8629,245.1988,244.8629,244.8821,1719.0
2019-09-05 15:00:00,255.23,255.64,255.22,255.58,5126.0,244.9781,245.3716,244.9685,245.314,5126.0
2019-09-05 15:05:00,255.59,255.69,255.42,255.46,4577.0,245.3236,245.4196,245.1604,245.1988,4577.0
2019-09-05 15:10:00,255.44,255.68,255.43,255.68,3071.0,245.1796,245.41,245.17,245.41,3071.0
2019-09-05 15:15:00,255.73,255.97,255.72,255.97,1304.0,245.458,245.6883,245.4484,245.6883,1304.0
2019-09-05 15:20:00,255.91,256.09,255.81,255.95,3656.0,245.6308,245.8035,245.5348,245.6692,3656.0
2019-09-05 15:25:00,255.91,256.13,255.91,256.06,3025.0,245.6308,245.8419,245.6308,245.7747,3025.0
2019-09-05 15:30:00,256.16,256.43,256.16,256.43,3740.0,245.8707,246.1299,245.8707,246.1299,3740.0
2019-09-05 15:35:00,256.42,256.43,256.15,256.16,3342.0,246.1203,246.1299,245.8611,245.8707,3342.0
2019-09-05 15:40:00,256.19,256.26,256.03,256.1,4232.0,245.8995,245.9667,245.7459,245.8131,4232.0
2019-09-05 15:45:00,256.13,256.26,255.97,256.21,6209.0,245.8419,245.9667,245.6883,245.9187,6209.0
2019-09-05 15:50:00,256.23,256.35,255.99,256.22,19824.0,245.9379,246.0531,245.7075,245.9283,19824.0
2019-09-05 15:55:00,256.17,256.39,255.59,255.72,21178.0,245.8803,246.0915,245.3236,245.4484,21178.0
2019-09-06 09:30:00,255.14,255.15,254.89,254.89,3209.0,244.8917,244.9013,244.6517,244.6517,3209.0
2019-09-06 09:35:00,255.15,256.2,255.15,256.2,3513.0,244.9013,245.9091,244.9013,245.9091,3513.0
2019-09-06 09:40:00,256.36,256.96,256.16,256.92,2123.0,246.0627,246.6386,245.8707,246.6002,2123.0
2019-09-06 09:45:00,257.2,257.65,256.88,257.65,2241.0,246.8689,247.3009,246.5618,247.3009,2241.0
2019-09-06 09:50:00,257.77,258.27,257.7,258.22,2114.0,247.416,247.896,247.3489,247.848,2114.0
2019-09-06 09:55:00,258.42,258.93,257.8,258.5,5010.0,248.0399,248.5295,247.4448,248.1167,5010.0
2019-09-06 10:00:00,258.72,259.12,258.29,259.02,2287.0,248.3279,248.7118,247.9152,248.6158,2287.0
2019-09-06 10:05:00,258.71,258.85,258.13,258.13,1500.0,248.3183,248.4527,247.7616,247.7616,1500.0
2019-09-06 10:10:00,258.4,258.83,258.4,258.53,1238.0,248.0207,248.4335,248.0207,248.1455,1238.0
2019-09-06 10:15:00,258.49,258.72,258.46,258.72,933.0,248.1071,248.3279,248.0783,248.3279,933.0
2019-09-06 10:20:00,258.54,259.02,258.53,259.01,989.0,248.1551,248.6158,248.1455,248.6062,989.0
2019-09-06 10:25:00,258.9,258.99,258.68,258.99,2327.0,248.5007,248.587,248.2895,248.587,2327.0
2019-09-06 10:30:00,258.98,259.33,258.98,259.2,1503.0,248.5774,248.9134,248.5774,248.7886,1503.0
2019-09-06 10:35:00,259.18,259.48,258.62,258.62,2035.0,248.7694,249.0574,248.2319,248.2319,2035.0
2019-09-06 10:40:00,258.62,258.81,258.61,258.79,500.0,248.2319,248.4143,248.2223,248.3951,500.0
2019-09-06 10:45:00,258.55,258.55,258.4,258.46,700.0,248.1647,248.1647,248.0207,248.0783,700.0
2019-09-06 10:50:00,258.53,258.6,258.39,258.56,1139.0,248.1455,248.2127,248.0111,248.1743,1139.0
2019-09-06 10:55:00,258.44,258.63,258.4,258.5,2425.0,248.0591,248.2415,248.0207,248.1167,2425.0
2019-09-06 11:00:00,258.45,258.52,258.21,258.44,600.0,248.0687,248.1359,247.8384,248.0591,600.0
2019-09-06 11:05:00,258.44,258.44,258.04,258.35,3501.0,248.0591,248.0591,247.6752,247.9728,3501.0
2019-09-06 11:10:00,258.5,258.51,258.45,258.45,200.0,248.1167,248.1263,248.0687,248.0687,200.0
2019-09-06 11:15:00,258.65,258.75,258.51,258.74,903.0,248.2607,248.3567,248.1263,248.3471,903.0
2019-09-06 11:20:00,258.82,258.98,258.68,258.98,1506.0,248.4239,248.5774,248.2895,248.5774,1506.0
2019-09-06 11:25:00,259.06,259.13,258.93,259.03,1820.0,248.6542,248.7214,248.5295,248.6254,1820.0
2019-09-06 11:30:00,258.91,258.91,258.75,258.84,920.0,248.5103,248.5103,248.3567,248.4431,920.0
2019-09-06 11:35:00,258.95,259.0,258.86,259.0,1600.0,248.5487,248.5966,248.4623,248.5966,1600.0
2019-09-06 11:40:00,259.0,259.0,258.98,258.98,419.0,248.5966,248.5966,248.5774,248.5774,419.0
2019-09-06 11:45:00,258.92,259.01,258.91,258.91,700.0,248.5199,248.6062,248.5103,248.5103,700.0
2019-09-06 11:50:00,258.99,258.99,258.98,258.99,150.0,248.587,248.587,248.5774,248.587,150.0
2019-09-06 11:55:00,258.87,259.02,258.7,258.98,2433.0,248.4719,248.6158,248.3087,248.5774,2433.0
2019-09-06 12:00:00,258.95,258.95,258.95,258.95,100.0,248.5487,248.5487,248.5487,248.5487,100.0
2019-09-06 12:05:00,258.88,258.91,258.88,258.88,900.0,248.4815,248.5103,248.4815,248.4815,900.0
2019-09-06 12:10:00,258.95,259.19,258.95,259.19,1005.0,248.5487,248.779,248.5487,248.779,1005.0
2019-09-06 12:15:00,259.32,259.39,259.32,259.38,213.0,248.9038,248.971,248.9038,248.9614,213.0
2019-09-06 12:20:00,259.33,259.33,259.05,259.05,800.0,248.9134,248.9134,248.6446,248.6446,800.0
2019-09-06 12:25:00,259.1,259.1,258.7,258.7,800.0,248.6926,248.6926,248.3087,248.3087,800.0
2019-09-06 12:30:00,258.69,258.7,258.61,258.61,300.0,248.2991,248.3087,248.2223,248.2223,300.0
2019-09-06 12:35:00,258.63,258.75,258.58,258.75,1472.0,248.2415,248.3567,248.1935,248.3567,1472.0
2019-09-06 12:40:00,258.87,258.95,258.86,258.95,300.0,248.4719,248.5487,248.4623,248.5487,300.0
2019-09-06 12:45:00,258.9,258.99,258.73,258.87,1500.0,248.5007,248.587,248.3375,248.4719,1500.0
2019-09-06 12:50:00,258.78,258.84,258.33,258.65,5436.0,248.3855,248.4431,247.9536,248.2607,5436.0
2019-09-06 12:55:00,259.04,259.04,258.83,258.83,300.0,248.635,248.635,248.4335,248.4335,300.0
2019-09-06 13:00:00,258.68,258.79,258.68,258.79,402.0,248.2895,248.3951,248.2895,248.3951,402.0
2019-09-06 13:05:00,258.71,258.8,258.25,258.25,3289.0,248.3183,248.4047,247.8768,247.8768,3289.0
2019-09-06 13:10:00,257.88,257.88,257.74,257.74,200.0,247.5216,247.5216,247.3873,247.3873,200.0
2019-09-06 13:15:00,257.92,257.92,257.82,257.88,661.0,247.56,247.56,247.464,247.5216,661.0
2019-09-06 13:20:00,257.98,257.98,257.92,257.95,800.0,247.6176,247.6176,247.56,247.5888,800.0
2019-09-06 13:25:00,258.03,258.13,258.03,258.13,700.0,247.6656,247.7616,247.6656,247.7616,700.0
2019-09-06 13:30:00,258.15,258.2,258.11,258.14,747.0,247.7808,247.8288,247.7424,247.7712,747.0
2019-09-06 13:35:00,258.06,258.06,258.02,258.02,400.0,247.6944,247.6944,247.656,247.656,400.0
2019-09-06 13:40:00,257.91,257.99,257.78,257.79,4928.0,247.5504,247.6272,247.4256,247.4352,4928.0
2019-09-06 13:45:00,257.63,258.01,257.62,258.01,853.0,247.2817,247.6464,247.2721,247.6464,853.0
2019-09-06 13:50:00,257.99,258.09,257.99,258.0,400.0,247.6272,247.7232,247.6272,247.6368,400.0
2019-09-06 13:55:00,258.02,258.02,258.02,258.02,265.0,247.656,247.656,247.656,247.656,265.0
2019-09-06 14:00:00,258.14,258.19,258.04,258.07,1967.0,247.7712,247.8192,247.6752,247.704,1967.0
2019-09-06 14:05:00,258.23,258.23,258.15,258.15,300.0,247.8576,247.8576,247.7808,247.7808,300.0
2019-09-06 14:10:00,258.15,258.22,258.12,258.17,1300.0,247.7808,247.848,247.752,247.8,1300.0
2019-09-06 14:15:00,258.09,258.14,257.93,257.94,1100.0,247.7232,247.7712,247.5696,247.5792,1100.0
2019-09-06 14:20:00,257.93,257.99,257.82,257.82,916.0,247.5696,247.6272,247.464,247.464,916.0
2019-09-06 14:25:00,257.74,257.92,257.74,257.76,1635.0,247.3873,247.56,247.3873,247.4065,1635.0
2019-09-06 14:30:00,257.85,258.03,257.84,257.84,1185.0,247.4928,247.6656,247.4832,247.4832,1185.0
2019-09-06 14:35:00,257.79,257.79,257.52,257.54,1627.0,247.4352,247.4352,247.1761,247.1953,1627.0
2019-09-06 14:40:00,257.56,257.7,257.52,257.52,1558.0,247.2145,247.3489,247.1761,247.1761,1558.0
2019-09-06 14:45:00,257.43,257.47,257.32,257.47,901.0,247.0897,247.1281,246.9841,247.1281,901.0
2019-09-06 14:50:00,257.55,257.59,257.34,257.43,1314.0,247.2049,247.2433,247.0033,247.0897,1314.0
2019-09-06 14:55:00,257.56,257.75,257.54,257.67,515.0,247.2145,247.3969,247.1953,247.3201,515.0
2019-09-06 15:00:00,257.7,257.81,257.7,257.81,618.0,247.3489,247.4544,247.3489,247.4544,618.0
2019-09-06 15:05:00,257.86,257.86,257.71,257.71,325.0,247.5024,247.5024,247.3585,247.3585,325.0
2019-09-06 15:10:00,257.8,257.88,257.68,257.68,2726.0,247.4448,247.5216,247.3297,247.3297,2726.0
2019-09-06 15:15:00,257.64,257.72,257.58,257.72,1523.0,247.2913,247.3681,247.2337,247.3681,1523.0
2019-09-06 15:20:00,257.71,257.95,257.71,257.95,3679.0,247.3585,247.5888,247.3585,247.5888,3679.0
2019-09-06 15:25:00,258.03,258.03,257.8,257.8,925.0,247.6656,247.6656,247.4448,247.4448,925.0
2019-09-06 15:30:00,257.87,258.02,257.87,258.01,2330.0,247.512,247.656,247.512,247.6464,2330.0
2019-09-06 15:35:00,257.95,257.99,257.89,257.97,1024.0,247.5888,247.6272,247.5312,247.608,1024.0
2019-09-06 15:40:00,257.97,257.97,257.68,257.68,1631.0,247.608,247.608,247.3297,247.3297,1631.0
2019-09-06 15:45:00,257.68,257.84,257.68,257.84,2029.0,247.3297,247.4832,247.3297,247.4832,2029.0
2019-09-06 15:50:00,257.93,258.08,257.81,258.04,3914.0,247.5696,247.7136,247.4544,247.6752,3914.0
2019-09-06 15:55:00,257.97,258.12,257.83,258.01,11646.0,247.608,247.752,247.4736,247.6464,11646.0
2019-09-09 09:30:00,257.42,257.42,255.86,256.62,5004.0,247.0801,247.0801,245.5828,246.3122,5004.0
2019-09-09 09:35:00,256.77,257.55,256.77,257.28,2310.0,246.4562,247.2049,246.4562,246.9457,2310.0
2019-09-09 09:40:00,257.38,257.38,257.04,257.1,1600.0,247.0417,247.0417,246.7154,246.773,1600.0
2019-09-09 09:45:00,256.84,256.88,256.41,256.79,1082.0,246.5234,246.5618,246.1107,246.4754,1082.0
2019-09-09 09:50:00,256.31,256.31,255.32,255.32,1600.0,246.0147,246.0147,245.0645,245.0645,1600.0
2019-09-09 09:55:00,255.41,255.54,254.43,254.53,4416.0,245.1508,245.2756,244.2102,244.3062,4416.0
2019-09-09 10:00:00,254.55,254.97,254.07,254.97,5207.0,244.3254,244.7285,243.8647,244.7285,5207.0
2019-09-09 10:05:00,254.63,254.79,254.1,254.59,2375.0,244.4022,244.5557,243.8935,244.3638,2375.0
2019-09-09 10:10:00,254.81,255.6,254.81,255.53,2700.0,244.5749,245.3332,244.5749,245.266,2700.0
2019-09-09 10:15:00,255.54,256.5,255.53,256.5,1800.0,245.2756,246.1971,245.266,246.1971,1800.0
2019-09-09 10:20:00,256.79,257.27,256.75,257.27,2323.0,246.4754,246.9361,246.437,246.9361,2323.0
2019-09-09 10:25:00,257.24,257.45,257.08,257.42,6536.0,246.9073,247.1089,246.7538,247.0801,6536.0
2019-09-09 10:30:00,257.26,257.28,256.4,256.4,6100.0,246.9265,246.9457,246.1011,246.1011,6100.0
2019-09-09 10:35:00,256.4,256.55,256.39,256.55,600.0,246.1011,246.2451,246.0915,246.2451,600.0
2019-09-09 10:40:00,256.44,256.45,255.91,255.91,2000.0,246.1395,246.1491,245.6308,245.6308,2000.0
2019-09-09 10:45:00,255.33,255.33,253.48,253.49,6355.0,245.0741,245.0741,243.2984,243.308,6355.0
2019-09-09 10:50:00,253.55,254.1,252.69,253.39,4063.0,243.3656,243.8935,242.5401,243.212,4063.0
2019-09-09 10:55:00,253.0,254.27,253.0,254.03,1900.0,242.8376,244.0566,242.8376,243.8263,1900.0
2019-09-09 11:00:00,254.01,254.08,253.59,253.76,2581.0,243.8071,243.8743,243.4039,243.5671,2581.0
2019-09-09 11:05:00,253.78,253.92,252.71,253.01,6049.0,243.5863,243.7207,242.5593,242.8472,6049.0
2019-09-09 11:10:00,253.4,254.01,253.36,253.96,3805.0,243.2216,243.8071,243.1832,243.7591,3805.0
2019-09-09 11:15:00,253.94,254.66,253.77,254.66,2500.0,243.7399,244.431,243.5767,244.431,2500.0
2019-09-09 11:20:00,254.69,254.7,254.25,254.25,2000.0,244.4598,244.4694,244.0374,244.0374,2000.0
2019-09-09 11:25:00,254.31,254.44,254.04,254.36,2500.0,244.095,244.2198,243.8359,244.143,2500.0
2019-09-09 11:30:00,254.32,254.89,254.32,254.89,5800.0,244.1046,244.6517,244.1046,244.6517,5800.0
2019-09-09 11:35:00,254.86,255.11,254.86,254.86,1100.0,244.6229,244.8629,244.6229,244.6229,1100.0
2019-09-09 11:40:00,254.78,254.86,254.32,254.56,3500.0,244.5461,244.6229,244.1046,244.335,3500.0
2019-09-09 11:45:00,254.53,254.64,254.43,254.64,900.0,244.3062,244.4118,244.2102,244.4118,900.0
2019-09-09 11:50:00,254.63,254.65,254.34,254.45,1943.0,244.4022,244.4214,244.1238,244.2294,1943.0
2019-09-09 11:55:00,254.51,254.63,254.3,254.63,2600.0,244.287,244.4022,244.0854,244.4022,2600.0
2019-09-09 12:00:00,254.74,254.85,254.61,254.63,2009.0,244.5078,244.6133,244.383,244.4022,2009.0
2019-09-09 12:05:00,254.51,254.69,253.77,253.92,3500.0,244.287,244.4598,243.5767,243.7207,3500.0
2019-09-09 12:10:00,254.04,254.29,253.68,254.29,6313.0,243.8359,244.0758,243.4903,244.0758,6313.0
2019-09-09 12:15:00,254.47,254.89,254.42,254.89,2400.0,244.2486,244.6517,244.2006,244.6517,2400.0
2019-09-09 12:20:00,255.1,255.12,254.11,254.11,4404.0,244.8533,244.8725,243.9031,243.9031,4404.0
2019-09-09 12:25:00,254.22,254.22,253.76,253.8,1200.0,244.0086,244.0086,243.5671,243.6055,1200.0
2019-09-09 12:30:00,254.03,254.03,253.54,253.73,3057.0,243.8263,243.8263,243.356,243.5383,3057.0
2019-09-09 12:35:00,253.64,253.64,253.25,253.34,1154.0,243.4519,243.4519,243.0776,243.164,1154.0
2019-09-09 12:40:00,253.26,253.5,253.26,253.42,1442.0,243.0872,243.3176,243.0872,243.2408,1442.0
2019-09-09 12:45:00,253.46,253.46,253.25,253.46,1794.0,243.2792,243.2792,243.0776,243.2792,1794.0
2019-09-09 12:50:00,253.66,253.74,253.66,253.74,500.0,243.4711,243.5479,243.4711,243.5479,500.0
2019-09-09 12:55:00,253.91,254.25,253.84,254.25,3606.0,243.7111,244.0374,243.6439,244.0374,3606.0
2019-09-09 13:00:00,254.15,254.2,254.06,254.11,1222.0,243.9415,243.9894,243.8551,243.9031,1222.0
2019-09-09 13:05:00,254.03,254.15,253.85,254.06,1700.0,243.8263,243.9415,243.6535,243.8551,1700.0
2019-09-09 13:10:00,254.21,254.32,254.18,254.22,1000.0,243.999,244.1046,243.9702,244.0086,1000.0
2019-09-09 13:15:00,254.18,254.18,254.04,254.11,898.0,243.9702,243.9702,243.8359,243.9031,898.0
2019-09-09 13:20:00,254.07,254.21,254.05,254.07,1791.0,243.8647,243.999,243.8455,243.8647,1791.0
2019-09-09 13:25:00,254.06,254.06,253.99,253.99,508.0,243.8551,243.8551,243.7879,243.7879,508.0
2019-09-09 13:30:00,253.98,254.01,253.72,254.01,1801.0,243.7783,243.8071,243.5287,243.8071,1801.0
2019-09-09 13:35:00,253.95,254.29,253.94,254.27,1146.0,243.7495,244.0758,243.7399,244.0566,1146.0
2019-09-09 13:40:00,254.51,254.71,254.51,254.71,1721.0,244.287,244.479,244.287,244.479,1721.0
2019-09-09 13:45:00,254.58,254.58,254.24,254.52,3789.0,244.3542,244.3542,244.0278,244.2966,3789.0
2019-09-09 13:50:00,254.54,254.64,254.46,254.64,900.0,244.3158,244.4118,244.239,244.4118,900.0
2019-09-09 13:55:00,254.63,254.63,254.36,254.39,1100.0,244.4022,244.4022,244.143,244.1718,1100.0
2019-09-09 14:00:00,254.36,254.37,253.84,254.1,2726.0,244.143,244.1526,243.6439,243.8935,2726.0
2019-09-09 14:05:00,254.24,254.27,253.79,253.79,1925.0,244.0278,244.0566,243.5959,243.5959,1925.0
2019-09-09 14:10:00,253.71,253.71,253.16,253.16,3301.0,243.5191,243.5191,242.9912,242.9912,3301.0
2019-09-09 14:15:00,253.09,253.33,253.06,253.06,2701.0,242.924,243.1544,242.8952,242.8952,2701.0
2019-09-09 14:20:00,252.97,253.1,252.76,252.91,3354.0,242.8089,242.9336,242.6073,242.7513,3354.0
2019-09-09 14:25:00,252.77,252.97,252.74,252.88,2488.0,242.6169,242.8089,242.5881,242.7225,2488.0
2019-09-09 14:30:00,252.79,252.89,252.5,252.63,10106.0,242.6361,242.7321,242.3577,242.4825,10106.0
2019-09-09 14:35:00,252.82,253.21,252.67,253.21,2400.0,242.6649,243.0392,242.5209,243.0392,2400.0
2019-09-09 14:40:00,253.33,253.64,253.24,253.48,1601.0,243.1544,243.4519,243.068,243.2984,1601.0
2019-09-09 14:45:00,253.57,253.57,253.36,253.48,1301.0,243.3848,243.3848,243.1832,243.2984,1301.0
2019-09-09 14:50:00,253.48,253.72,253.48,253.68,1590.0,243.2984,243.5287,243.2984,243.4903,1590.0
2019-09-09 14:55:00,253.44,253.62,253.42,253.42,1527.0,243.26,243.4327,243.2408,243.2408,1527.0
2019-09-09 15:00:00,253.42,253.6,253.4,253.6,2030.0,243.2408,243.4135,243.2216,243.4135,2030.0
2019-09-09 15:05:00,253.6,253.6,253.07,253.07,1401.0,243.4135,243.4135,242.9048,242.9048,1401.0
2019-09-09 15:10:00,253.14,253.32,253.14,253.32,1400.0,242.972,243.1448,242.972,243.1448,1400.0
2019-09-09 15:15:00,253.29,253.39,253.16,253.29,2816.0,243.116,243.212,242.9912,243.116,2816.0
2019-09-09 15:20:00,253.37,253.37,252.96,252.96,5061.0,243.1928,243.1928,242.7993,242.7993,5061.0
2019-09-09 15:25:00,252.9,252.9,252.58,252.58,3942.0,242.7417,242.7417,242.4345,242.4345,3942.0
2019-09-09 15:30:00,252.68,252.86,252.56,252.86,9147.0,242.5305,242.7033,242.4153,242.7033,9147.0
2019-09-09 15:35:00,252.76,252.83,252.68,252.75,5265.0,242.6073,242.6745,242.5305,242.5977,5265.0
2019-09-09 15:40:00,252.7,252.87,252.65,252.71,10384.0,242.5497,242.7129,242.5017,242.5593,10384.0
2019-09-09 15:45:00,252.71,252.98,252.46,252.93,7033.0,242.5593,242.8185,242.3193,242.7705,7033.0
2019-09-09 15:50:00,252.83,252.89,252.64,252.82,10786.0,242.6745,242.7321,242.4921,242.6649,10786.0
2019-09-09 15:55:00,252.75,253.14,252.7,253.11,19628.0,242.5977,242.972,242.5497,242.9432,19628.0
2019-09-10 09:30:00,252.13,252.67,250.92,251.72,11135.0,242.0026,242.5209,240.8412,241.6091,11135.0
2019-09-10 09:35:00,251.03,252.71,251.01,252.02,7580.0,240.9468,242.5593,240.9276,241.897,7580.0
2019-09-10 09:40:00,251.1,251.59,250.73,250.93,4886.0,241.014,241.4843,240.6588,240.8508,4886.0
2019-09-10 09:45:00,250.41,252.27,250.22,252.27,2150.0,240.3517,242.137,240.1693,242.137,2150.0
2019-09-10 09:50:00,252.16,252.6,250.49,250.84,4347.0,242.0314,242.4537,240.4285,240.7644,4347.0
2019-09-10 09:55:00,251.07,251.07,250.42,250.44,1200.0,240.9852,240.9852,240.3613,240.3805,1200.0
2019-09-10 10:00:00,250.15,250.84,249.8,250.01,2474.0,240.1021,240.7644,239.7662,239.9677,2474.0
2019-09-10 10:05:00,250.2,250.48,248.14,248.14,9072.0,240.1501,240.4189,238.1729,238.1729,9072.0
2019-09-10 10:10:00,247.97,248.81,247.97,248.21,4515.0,238.0097,238.8159,238.0097,238.24,4515.0
2019-09-10 10:15:00,248.37,248.37,247.44,247.46,5499.0,238.3936,238.3936,237.501,237.5202,5499.0
2019-09-10 10:20:00,247.28,248.88,247.28,248.88,4119.0,237.3474,238.8831,237.3474,238.8831,4119.0
2019-09-10 10:25:00,248.98,250.27,248.65,250.26,4803.0,238.9791,240.2173,238.6624,240.2077,4803.0
2019-09-10 10:30:00,250.5,251.61,250.27,251.61,6303.0,240.4381,241.5035,240.2173,241.5035,6303.0
2019-09-10 10:35:00,251.38,252.16,251.38,251.78,3078.0,241.2827,242.0314,241.2827,241.6667,3078.0
2019-09-10 10:40:00,251.32,251.6,251.28,251.5,3800.0,241.2251,241.4939,241.1867,241.3979,3800.0
2019-09-10 10:45:00,251.5,251.5,250.79,250.79,7428.0,241.3979,241.3979,240.7164,240.7164,7428.0
2019-09-10 10:50:00,250.82,251.27,250.81,251.18,2219.0,240.7452,241.1771,240.7356,241.0908,2219.0
2019-09-10 10:55:00,251.71,251.97,251.25,251.97,1146.0,241.5995,241.849,241.1579,241.849,1146.0
2019-09-10 11:00:00,251.57,251.99,251.5,251.5,4161.0,241.4651,241.8682,241.3979,241.3979,4161.0
2019-09-10 11:05:00,251.42,251.71,250.92,251.71,2500.0,241.3211,241.5995,240.8412,241.5995,2500.0
2019-09-10 11:10:00,251.65,251.8,251.64,251.65,700.0,241.5419,241.6858,241.5323,241.5419,700.0
2019-09-10 11:15:00,251.52,251.52,251.03,251.29,1000.0,241.4171,241.4171,240.9468,241.1963,1000.0
2019-09-10 11:20:00,251.31,251.49,251.22,251.49,385.0,241.2155,241.3883,241.1291,241.3883,385.0
2019-09-10 11:25:00,251.08,251.69,251.08,251.69,1036.0,240.9948,241.5803,240.9948,241.5803,1036.0
2019-09-10 11:30:00,251.47,251.83,251.37,251.64,606.0,241.3691,241.7146,241.2731,241.5323,606.0
2019-09-10 11:35:00,251.64,251.67,251.15,251.15,4088.0,241.5323,241.5611,241.062,241.062,4088.0
2019-09-10 11:40:00,251.28,251.42,251.19,251.42,500.0,241.1867,241.3211,241.1003,241.3211,500.0
2019-09-10 11:45:00,251.49,251.88,251.48,251.88,997.0,241.3883,241.7626,241.3787,241.7626,997.0
2019-09-10 11:50:00,252.09,252.09,251.98,251.98,500.0,241.9642,241.9642,241.8586,241.8586,500.0
2019-09-10 11:55:00,251.8,251.81,251.8,251.8,300.0,241.6858,241.6954,241.6858,241.6858,300.0
2019-09-10 12:00:00,251.8,251.8,251.42,251.75,700.0,241.6858,241.6858,241.3211,241.6379,700.0
2019-09-10 12:05:00,251.88,251.88,251.88,251.88,100.0,241.7626,241.7626,241.7626,241.7626,100.0
2019-09-10 12:10:00,252.2,252.28,252.06,252.28,1040.0,242.0698,242.1466,241.9354,242.1466,1040.0
2019-09-10 12:15:00,252.22,252.59,252.18,252.5,2904.0,242.089,242.4441,242.0506,242.3577,2904.0
2019-09-10 12:20:00,252.42,252.78,252.42,252.78,1740.0,242.2809,242.6265,242.2809,242.6265,1740.0
2019-09-10 12:25:00,252.79,253.64,252.79,253.64,4022.0,242.6361,243.4519,242.6361,243.4519,4022.0
2019-09-10 12:30:00,253.63,254.24,253.63,253.89,4700.0,243.4423,244.0278,243.4423,243.6919,4700.0
2019-09-10 12:35:00,254.12,254.62,254.12,254.33,1300.0,243.9127,244.3926,243.9127,244.1142,1300.0
2019-09-10 12:40:00,254.26,254.75,254.04,254.47,2000.0,244.047,244.5174,243.8359,244.2486,2000.0
2019-09-10 12:45:00,254.47,254.72,254.47,254.5,2330.0,244.2486,244.4886,244.2486,244.2774,2330.0
2019-09-10 12:50:00,254.81,255.13,254.7,254.85,2214.0,244.5749,244.8821,244.4694,244.6133,2214.0
2019-09-10 12:55:00,254.78,254.87,254.61,254.87,1700.0,244.5461,244.6325,244.383,244.6325,1700.0
2019-09-10 13:00:00,254.99,255.01,254.77,255.01,800.0,244.7477,244.7669,244.5366,244.7669,800.0
2019-09-10 13:05:00,254.94,255.45,254.93,255.21,3500.0,244.6997,245.1892,244.6901,244.9589,3500.0
2019-09-10 13:10:00,255.3,255.42,255.22,255.23,2200.0,245.0453,245.1604,244.9685,244.9781,2200.0
2019-09-10 13:15:00,255.36,255.53,254.99,255.4,3307.0,245.1029,245.266,244.7477,245.1412,3307.0
2019-09-10 13:20:00,255.22,255.39,255.18,255.34,1523.0,244.9685,245.1316,244.9301,245.0837,1523.0
2019-09-10 13:25:00,255.34,255.34,254.99,254.99,1700.0,245.0837,245.0837,244.7477,244.7477,1700.0
2019-09-10 13:30:00,254.86,255.35,254.86,255.12,2600.0,244.6229,245.0933,244.6229,244.8725,2600.0
2019-09-10 13:35:00,255.09,255.44,255.08,255.29,2745.0,244.8437,245.1796,244.8341,245.0357,2745.0
2019-09-10 13:40:00,255.4,255.7,255.24,255.51,2150.0,245.1412,245.4292,244.9877,245.2468,2150.0
2019-09-10 13:45:00,255.61,255.7,255.6,255.6,1100.0,245.3428,245.4292,245.3332,245.3332,1100.0
2019-09-10 13:50:00,255.58,256.4,255.53,256.23,3215.0,245.314,246.1011,245.266,245.9379,3215.0
2019-09-10 13:55:00,256.16,256.46,256.16,256.38,1600.0,245.8707,246.1587,245.8707,246.0819,1600.0
2019-09-10 14:00:00,256.27,256.4,256.12,256.3,3800.0,245.9763,246.1011,245.8323,246.0051,3800.0
2019-09-10 14:05:00,256.34,256.75,256.14,256.16,4825.0,246.0435,246.437,245.8515,245.8707,4825.0
2019-09-10 14:10:00,256.21,256.3,256.13,256.29,2500.0,245.9187,246.0051,245.8419,245.9955,2500.0
2019-09-10 14:15:00,256.3,257.24,256.29,257.04,3500.0,246.0051,246.9073,245.9955,246.7154,3500.0
2019-09-10 14:20:00,256.92,257.08,256.44,256.46,2302.0,246.6002,246.7538,246.1395,246.1587,2302.0
2019-09-10 14:25:00,256.42,256.47,256.17,256.17,2100.0,246.1203,246.1683,245.8803,245.8803,2100.0
2019-09-10 14:30:00,256.07,256.3,255.94,256.18,3274.0,245.7843,246.0051,245.6596,245.8899,3274.0
2019-09-10 14:35:00,256.23,256.31,256.13,256.27,1100.0,245.9379,246.0147,245.8419,245.9763,1100.0
2019-09-10 14:40:00,256.06,256.06,255.76,255.96,1549.0,245.7747,245.7747,245.4868,245.6788,1549.0
2019-09-10 14:45:00,255.93,256.26,255.91,256.26,1849.0,245.65,245.9667,245.6308,245.9667,1849.0
2019-09-10 14:50:00,256.22,256.66,256.06,256.61,9125.0,245.9283,246.3506,245.7747,246.3026,9125.0
2019-09-10 14:55:00,256.76,256.76,255.95,256.14,5416.0,246.4466,246.4466,245.6692,245.8515,5416.0
2019-09-10 15:00:00,256.32,256.34,256.05,256.06,3938.0,246.0243,246.0435,245.7651,245.7747,3938.0
2019-09-10 15:05:00,256.07,256.07,255.77,255.77,2400.0,245.7843,245.7843,245.4964,245.4964,2400.0
2019-09-10 15:10:00,255.89,256.17,255.88,256.05,3001.0,245.6116,245.8803,245.602,245.7651,3001.0
2019-09-10 15:15:00,256.09,256.18,255.93,256.01,3895.0,245.8035,245.8899,245.65,245.7267,3895.0
2019-09-10 15:20:00,255.93,256.07,255.77,255.81,5500.0,245.65,245.7843,245.4964,245.5348,5500.0
2019-09-10 15:25:00,255.83,255.89,255.55,255.69,4308.0,245.554,245.6116,245.2852,245.4196,4308.0
2019-09-10 15:30:00,255.66,255.82,255.58,255.58,6400.0,245.3908,245.5444,245.314,245.314,6400.0
2019-09-10 15:35:00,255.67,255.72,255.5,255.52,7598.0,245.4004,245.4484,245.2372,245.2564,7598.0
2019-09-10 15:40:00,255.48,255.85,255.44,255.77,7477.0,245.218,245.5732,245.1796,245.4964,7477.0
2019-09-10 15:45:00,255.79,255.96,255.67,255.96,7902.0,245.5156,245.6788,245.4004,245.6788,7902.0
2019-09-10 15:50:00,256.0,256.27,255.92,255.93,8303.0,245.7171,245.9763,245.6404,245.65,8303.0
2019-09-10 15:55:00,256.11,256.79,256.11,256.79,19246.0,245.8227,246.4754,245.8227,246.4754,19246.0
2019-09-11 09:30:00,256.59,256.59,254.43,255.43,5774.0,246.2834,246.2834,244.2102,245.17,5774.0
2019-09-11 09:35:00,255.04,256.13,254.42,256.13,1500.0,244.7957,245.8419,244.2006,245.8419,1500.0
2019-09-11 09:40:00,256.36,256.48,256.22,256.22,1000.0,246.0627,246.1779,245.9283,245.9283,1000.0
2019-09-11 09:45:00,256.32,257.5,256.32,256.75,1600.0,246.0243,247.1569,246.0243,246.437,1600.0
2019-09-11 09:50:00,256.53,256.72,256.53,256.55,1600.0,246.2259,246.4082,246.2259,246.2451,1600.0
2019-09-11 09:55:00,256.23,256.96,256.22,256.49,5000.0,245.9379,246.6386,245.9283,246.1875,5000.0
2019-09-11 10:00:00,256.49,256.6,255.54,255.54,1418.0,246.1875,246.293,245.2756,245.2756,1418.0
2019-09-11 10:05:00,255.88,256.27,255.76,256.27,1475.0,245.602,245.9763,245.4868,245.9763,1475.0
2019-09-11 10:10:00,257.37,257.51,257.36,257.46,600.0,247.0321,247.1665,247.0225,247.1185,600.0
2019-09-11 10:15:00,257.29,257.3,256.2,256.79,2120.0,246.9553,246.9649,245.9091,246.4754,2120.0
2019-09-11 10:20:00,257.22,257.22,255.86,255.86,4174.0,246.8881,246.8881,245.5828,245.5828,4174.0
2019-09-11 10:25:00,255.93,256.24,255.76,256.24,2600.0,245.65,245.9475,245.4868,245.9475,2600.0
2019-09-11 10:30:00,256.65,257.0,256.03,256.22,1100.0,246.341,246.677,245.7459,245.9283,1100.0
2019-09-11 10:35:00,256.28,256.37,256.03,256.15,1270.0,245.9859,246.0723,245.7459,245.8611,1270.0
2019-09-11 10:40:00,256.19,256.19,255.24,255.34,1800.0,245.8995,245.8995,244.9877,245.0837,1800.0
2019-09-11 10:45:00,255.09,255.09,254.27,254.47,1401.0,244.8437,244.8437,244.0566,244.2486,1401.0
2019-09-11 10:50:00,254.52,255.11,254.51,254.8,2823.0,244.2966,244.8629,244.287,244.5653,2823.0
2019-09-11 10:55:00,254.81,254.9,254.44,254.64,1181.0,244.5749,244.6613,244.2198,244.4118,1181.0
2019-09-11 11:00:00,255.26,255.26,255.09,255.1,920.0,245.0069,245.0069,244.8437,244.8533,920.0
2019-09-11 11:05:00,255.23,255.23,254.87,255.06,975.0,244.9781,244.9781,244.6325,244.8149,975.0
2019-09-11 11:10:00,255.33,255.34,254.91,254.92,1800.0,245.0741,245.0837,244.6709,244.6805,1800.0
2019-09-11 11:15:00,255.15,255.31,254.95,254.95,400.0,244.9013,245.0549,244.7093,244.7093,400.0
2019-09-11 11:20:00,255.19,255.8,255.17,255.72,971.0,244.9397,245.5252,244.9205,245.4484,971.0
2019-09-11 11:25:00,255.67,255.67,255.22,255.55,806.0,245.4004,245.4004,244.9685,245.2852,806.0
2019-09-11 11:30:00,255.7,256.15,255.24,255.24,2791.0,245.4292,245.8611,244.9877,244.9877,2791.0
2019-09-11 11:35:00,255.63,255.63,255.49,255.5,700.0,245.362,245.362,245.2276,245.2372,700.0
2019-09-11 11:40:00,255.33,256.23,255.33,255.86,1995.0,245.0741,245.9379,245.0741,245.5828,1995.0
2019-09-11 11:45:00,256.14,256.21,256.06,256.07,610.0,245.8515,245.9187,245.7747,245.7843,610.0
2019-09-11 11:50:00,256.36,256.36,256.12,256.34,2168.0,246.0627,246.0627,245.8323,246.0435,2168.0
2019-09-11 11:55:00,256.29,256.34,255.65,255.65,1600.0,245.9955,246.0435,245.3812,245.3812,1600.0
2019-09-11 12:00:00,255.77,255.9,255.43,255.56,1500.0,245.4964,245.6212,245.17,245.2948,1500.0
2019-09-11 12:05:00,255.61,255.76,255.59,255.59,1000.0,245.3428,245.4868,245.3236,245.3236,1000.0
2019-09-11 12:10:00,255.8,256.32,255.76,255.9,2977.0,245.5252,246.0243,245.4868,245.6212,2977.0
2019-09-11 12:15:00,256.15,256.48,255.87,256.1,5216.0,245.8611,246.1779,245.5924,245.8131,5216.0
2019-09-11 12:20:00,256.08,256.51,256.05,256.17,3530.0,245.7939,246.2067,245.7651,245.8803,3530.0
2019-09-11 12:25:00,256.21,256.28,256.09,256.28,445.0,245.9187,245.9859,245.8035,245.9859,445.0
2019-09-11 12:30:00,256.32,256.41,256.09,256.25,2118.0,246.0243,246.1107,245.8035,245.9571,2118.0
2019-09-11 12:35:00,256.17,256.27,255.98,256.19,4058.0,245.8803,245.9763,245.6979,245.8995,4058.0
2019-09-11 12:40:00,256.13,256.27,255.86,255.86,1828.0,245.8419,245.9763,245.5828,245.5828,1828.0
2019-09-11 12:45:00,255.81,256.21,255.81,256.12,2200.0,245.5348,245.9187,245.5348,245.8323,2200.0
2019-09-11 12:50:00,256.05,256.32,256.05,256.24,1686.0,245.7651,246.0243,245.7651,245.9475,1686.0
2019-09-11 12:55:00,256.19,256.2,256.03,256.08,800.0,245.8995,245.9091,245.7459,245.7939,800.0
2019-09-11 13:00:00,256.02,256.34,256.02,256.27,3000.0,245.7363,246.0435,245.7363,245.9763,3000.0
2019-09-11 13:05:00,256.42,256.9,256.23,256.9,1512.0,246.1203,246.581,245.9379,246.581,1512.0
2019-09-11 13:10:00,256.8,256.85,256.54,256.71,2515.0,246.485,246.533,246.2355,246.3986,2515.0
2019-09-11 13:15:00,256.9,256.98,256.62,256.62,5442.0,246.581,246.6578,246.3122,246.3122,5442.0
2019-09-11 13:20:00,256.6,257.12,256.6,257.12,3460.0,246.293,246.7922,246.293,246.7922,3460.0
2019-09-11 13:25:00,257.06,257.28,256.97,257.0,1743.0,246.7346,246.9457,246.6482,246.677,1743.0
2019-09-11 13:30:00,256.98,257.26,256.87,257.22,1600.0,246.6578,246.9265,246.5522,246.8881,1600.0
2019-09-11 13:35:00,257.13,257.25,256.81,257.0,2037.0,246.8018,246.9169,246.4946,246.677,2037.0
2019-09-11 13:40:00,257.05,257.19,256.64,256.64,1000.0,246.725,246.8593,246.3314,246.3314,1000.0
2019-09-11 13:45:00,256.82,256.83,256.64,256.75,1320.0,246.5042,246.5138,246.3314,246.437,1320.0
2019-09-11 13:50:00,257.03,257.03,256.77,256.77,700.0,246.7058,246.7058,246.4562,246.4562,700.0
2019-09-11 13:55:00,256.58,256.84,256.58,256.8,2300.0,246.2738,246.5234,246.2738,246.485,2300.0
2019-09-11 14:00:00,256.81,256.82,256.46,256.57,1922.0,246.4946,246.5042,246.1587,246.2642,1922.0
2019-09-11 14:05:00,256.63,256.82,256.63,256.82,411.0,246.3218,246.5042,246.3218,246.5042,411.0
2019-09-11 14:10:00,256.94,256.94,256.61,256.62,1100.0,246.6194,246.6194,246.3026,246.3122,1100.0
2019-09-11 14:15:00,256.5,256.72,256.38,256.38,1834.0,246.1971,246.4082,246.0819,246.0819,1834.0
2019-09-11 14:20:00,256.49,256.49,256.33,256.33,900.0,246.1875,246.1875,246.0339,246.0339,900.0
2019-09-11 14:25:00,256.57,256.6,256.49,256.49,400.0,246.2642,246.293,246.1875,246.1875,400.0
2019-09-11 14:30:00,256.69,256.71,256.39,256.39,1200.0,246.3794,246.3986,246.0915,246.0915,1200.0
2019-09-11 14:35:00,256.38,256.6,256.28,256.6,1118.0,246.0819,246.293,245.9859,246.293,1118.0
2019-09-11 14:40:00,256.84,256.94,256.72,256.72,3021.0,246.5234,246.6194,246.4082,246.4082,3021.0
2019-09-11 14:45:00,256.7,256.7,256.69,256.69,700.0,246.389,246.389,246.3794,246.3794,700.0
2019-09-11 14:50:00,256.72,256.72,256.72,256.72,215.0,246.4082,246.4082,246.4082,246.4082,215.0
2019-09-11 14:55:00,256.73,256.96,256.69,256.8,3100.0,246.4178,246.6386,246.3794,246.485,3100.0
2019-09-11 15:00:00,256.89,257.38,256.86,257.25,2144.0,246.5714,247.0417,246.5426,246.9169,2144.0
2019-09-11 15:05:00,257.26,257.73,257.24,257.61,3000.0,246.9265,247.3777,246.9073,247.2625,3000.0
2019-09-11 15:10:00,257.63,257.64,257.21,257.21,2327.0,247.2817,247.2913,246.8785,246.8785,2327.0
2019-09-11 15:15:00,257.33,257.42,257.27,257.41,1700.0,246.9937,247.0801,246.9361,247.0705,1700.0
2019-09-11 15:20:00,257.34,257.51,257.24,257.45,6661.0,247.0033,247.1665,246.9073,247.1089,6661.0
2019-09-11 15:25:00,257.42,257.48,257.34,257.37,5700.0,247.0801,247.1377,247.0033,247.0321,5700.0
2019-09-11 15:30:00,257.38,257.43,257.22,257.28,2307.0,247.0417,247.0897,246.8881,246.9457,2307.0
2019-09-11 15:35:00,257.19,257.4,257.19,257.36,5168.0,246.8593,247.0609,246.8593,247.0225,5168.0
2019-09-11 15:40:00,257.35,257.52,257.33,257.42,4606.0,247.0129,247.1761,246.9937,247.0801,4606.0
2019-09-11 15:45:00,257.42,257.46,257.04,257.4,5700.0,247.0801,247.1185,246.7154,247.0609,5700.0
2019-09-11 15:50:00,257.44,257.92,257.44,257.79,8594.0,247.0993,247.56,247.0993,247.4352,8594.0
2019-09-11 15:55:00,257.85,258.46,257.75,258.43,35824.0,247.4928,248.0783,247.3969,248.0495,35824.0
2019-09-12 09:30:00,259.56,262.11,259.52,260.42,6833.0,249.1341,251.5817,249.0958,249.9596,6833.0
2019-09-12 09:35:00,261.17,261.34,259.21,261.0,8253.0,250.6795,250.8427,248.7982,250.5163,8253.0
2019-09-12 09:40:00,260.43,261.92,260.43,261.42,6592.0,249.9692,251.3994,249.9692,250.9194,6592.0
2019-09-12 09:45:00,260.59,262.39,260.58,261.3,15454.0,250.1228,251.8505,250.1132,250.8043,15454.0
2019-09-12 09:50:00,261.73,262.3,261.49,261.92,9350.0,251.217,251.7641,250.9866,251.3994,9350.0
2019-09-12 09:55:00,262.36,263.01,262.08,262.78,4336.0,251.8217,252.4456,251.5529,252.2248,4336.0
2019-09-12 10:00:00,262.54,262.61,261.8,262.5,3331.0,251.9944,252.0616,251.2842,251.9561,3331.0
2019-09-12 10:05:00,262.49,263.25,262.46,263.25,4100.0,251.9465,252.6759,251.9177,252.6759,4100.0
2019-09-12 10:10:00,263.32,263.72,262.37,262.37,4400.0,252.7431,253.1271,251.8313,251.8313,4400.0
2019-09-12 10:15:00,262.57,263.5,262.56,263.5,1800.0,252.0232,252.9159,252.0136,252.9159,1800.0
2019-09-12 10:20:00,263.71,264.0,262.72,262.9,4300.0,253.1175,253.3958,252.1672,252.34,4300.0
2019-09-12 10:25:00,263.1,263.56,262.88,263.07,4910.0,252.532,252.9735,252.3208,252.5032,4910.0
2019-09-12 10:30:00,263.31,263.78,262.97,263.15,4715.0,252.7335,253.1846,252.4072,252.5799,4715.0
2019-09-12 10:35:00,263.05,264.11,263.03,263.8,2646.0,252.484,253.5014,252.4648,253.2038,2646.0
2019-09-12 10:40:00,263.9,264.04,263.26,263.26,20609.0,253.2998,253.4342,252.6855,252.6855,20609.0
2019-09-12 10:45:00,263.34,264.24,263.19,264.24,2700.0,252.7623,253.6262,252.6183,253.6262,2700.0
2019-09-12 10:50:00,264.17,264.19,263.19,263.51,5200.0,253.559,253.5782,252.6183,252.9255,5200.0
2019-09-12 10:55:00,263.62,263.85,262.95,263.18,17621.0,253.0311,253.2518,252.388,252.6087,17621.0
2019-09-12 11:00:00,263.27,263.88,263.26,263.59,4200.0,252.6951,253.2806,252.6855,253.0023,4200.0
2019-09-12 11:05:00,263.7,263.83,263.61,263.83,800.0,253.1079,253.2326,253.0215,253.2326,800.0
2019-09-12 11:10:00,263.91,264.13,263.76,264.13,2108.0,253.3094,253.5206,253.1654,253.5206,2108.0
2019-09-12 11:15:00,264.2,264.35,263.72,263.78,2300.0,253.5878,253.7317,253.1271,253.1846,2300.0
2019-09-12 11:20:00,263.55,264.27,263.5,264.0,6018.0,252.9639,253.655,252.9159,253.3958,6018.0
2019-09-12 11:25:00,264.01,264.13,263.85,263.93,3617.0,253.4054,253.5206,253.2518,253.3286,3617.0
2019-09-12 11:30:00,264.05,264.26,263.93,264.26,3463.0,253.4438,253.6454,253.3286,253.6454,3463.0
2019-09-12 11:35:00,264.36,264.66,263.67,263.87,1000.0,253.7413,254.0293,253.0791,253.271,1000.0
2019-09-12 11:40:00,263.9,263.99,263.34,263.34,2400.0,253.2998,253.3862,252.7623,252.7623,2400.0
2019-09-12 11:45:00,263.26,263.39,263.14,263.21,4594.0,252.6855,252.8103,252.5703,252.6375,4594.0
2019-09-12 11:50:00,263.19,263.2,262.78,262.8,3202.0,252.6183,252.6279,252.2248,252.244,3202.0
2019-09-12 11:55:00,262.69,262.69,262.27,262.61,2148.0,252.1384,252.1384,251.7353,252.0616,2148.0
2019-09-12 12:00:00,262.55,262.55,261.83,261.84,2972.0,252.004,252.004,251.313,251.3226,2972.0
2019-09-12 12:05:00,261.64,261.75,261.47,261.66,2231.0,251.1306,251.2362,250.9674,251.1498,2231.0
2019-09-12 12:10:00,261.8,262.03,261.77,261.77,1200.0,251.2842,251.5049,251.2554,251.2554,1200.0
2019-09-12 12:15:00,261.75,261.92,261.54,261.92,1091.0,251.2362,251.3994,251.0346,251.3994,1091.0
2019-09-12 12:20:00,261.51,261.51,261.0,261.0,3044.0,251.0058,251.0058,250.5163,250.5163,3044.0
2019-09-12 12:25:00,261.0,261.21,260.98,261.21,2831.0,250.5163,250.7179,250.4971,250.7179,2831.0
2019-09-12 12:30:00,261.05,261.08,260.99,260.99,400.0,250.5643,250.5931,250.5067,250.5067,400.0
2019-09-12 12:35:00,260.92,261.08,260.8,260.92,3900.0,250.4395,250.5931,250.3243,250.4395,3900.0
2019-09-12 12:40:00,260.93,261.25,260.89,261.25,800.0,250.4491,250.7563,250.4107,250.7563,800.0
2019-09-12 12:45:00,261.24,261.38,261.24,261.35,883.0,250.7467,250.881,250.7467,250.8522,883.0
2019-09-12 12:50:00,261.39,261.79,261.35,261.7,1982.0,250.8906,251.2746,250.8522,251.1882,1982.0
2019-09-12 12:55:00,261.79,262.01,261.66,262.0,7479.0,251.2746,251.4857,251.1498,251.4761,7479.0
2019-09-12 13:00:00,262.07,262.68,262.0,262.04,3602.0,251.5433,252.1288,251.4761,251.5145,3602.0
2019-09-12 13:05:00,262.46,262.72,262.25,262.27,1900.0,251.9177,252.1672,251.7161,251.7353,1900.0
2019-09-12 13:10:00,262.52,262.52,262.18,262.19,1238.0,251.9753,251.9753,251.6489,251.6585,1238.0
2019-09-12 13:15:00,262.19,262.26,262.04,262.17,1140.0,251.6585,251.7257,251.5145,251.6393,1140.0
2019-09-12 13:20:00,262.22,262.24,262.01,262.07,1775.0,251.6873,251.7065,251.4857,251.5433,1775.0
2019-09-12 13:25:00,262.26,262.26,261.96,261.99,1100.0,251.7257,251.7257,251.4377,251.4665,1100.0
2019-09-12 13:30:00,261.91,261.91,261.78,261.81,606.0,251.3898,251.3898,251.265,251.2938,606.0
2019-09-12 13:35:00,262.07,262.07,261.61,261.75,2741.0,251.5433,251.5433,251.1018,251.2362,2741.0
2019-09-12 13:40:00,261.89,261.89,261.55,261.55,900.0,251.3706,251.3706,251.0442,251.0442,900.0
2019-09-12 13:45:00,261.53,261.54,261.26,261.38,2293.0,251.025,251.0346,250.7659,250.881,2293.0
2019-09-12 13:50:00,261.32,261.32,261.12,261.12,600.0,250.8235,250.8235,250.6315,250.6315,600.0
2019-09-12 13:55:00,261.26,261.32,260.9,261.02,2703.0,250.7659,250.8235,250.4203,250.5355,2703.0
2019-09-12 14:00:00,261.2,261.5,261.14,261.5,1300.0,250.7083,250.9962,250.6507,250.9962,1300.0
2019-09-12 14:05:00,261.51,261.51,261.29,261.29,1000.0,251.0058,251.0058,250.7947,250.7947,1000.0
2019-09-12 14:10:00,261.27,261.35,260.98,261.19,4715.0,250.7755,250.8522,250.4971,250.6987,4715.0
2019-09-12 14:15:00,261.2,261.46,261.2,261.33,1403.0,250.7083,250.9578,250.7083,250.8331,1403.0
2019-09-12 14:20:00,261.36,261.53,261.35,261.53,1222.0,250.8618,251.025,250.8522,251.025,1222.0
2019-09-12 14:25:00,261.52,261.69,261.31,261.37,2490.0,251.0154,251.1786,250.8139,250.8714,2490.0
2019-09-12 14:30:00,261.25,261.44,261.25,261.36,720.0,250.7563,250.9386,250.7563,250.8618,720.0
2019-09-12 14:35:00,261.34,261.49,261.19,261.48,1600.0,250.8427,250.9866,250.6987,250.977,1600.0
2019-09-12 14:40:00,261.46,261.58,261.45,261.49,1216.0,250.9578,251.073,250.9482,250.9866,1216.0
2019-09-12 14:45:00,261.51,261.51,261.38,261.42,589.0,251.0058,251.0058,250.881,250.9194,589.0
2019-09-12 14:50:00,261.47,261.59,261.42,261.53,1691.0,250.9674,251.0826,250.9194,251.025,1691.0
2019-09-12 14:55:00,261.47,261.47,261.34,261.44,900.0,250.9674,250.9674,250.8427,250.9386,900.0
2019-09-12 15:00:00,261.43,261.43,261.0,261.0,2141.0,250.929,250.929,250.5163,250.5163,2141.0
2019-09-12 15:05:00,261.13,261.14,261.0,261.13,1608.0,250.6411,250.6507,250.5163,250.6411,1608.0
2019-09-12 15:10:00,261.05,261.32,261.01,261.3,1400.0,250.5643,250.8235,250.5259,250.8043,1400.0
2019-09-12 15:15:00,261.17,261.43,261.17,261.29,2000.0,250.6795,250.929,250.6795,250.7947,2000.0
2019-09-12 15:20:00,261.32,261.62,261.23,261.46,9108.0,250.8235,251.1114,250.7371,250.9578,9108.0
2019-09-12 15:25:00,261.46,261.46,261.19,261.27,3600.0,250.9578,250.9578,250.6987,250.7755,3600.0
2019-09-12 15:30:00,261.15,261.22,261.01,261.02,2200.0,250.6603,250.7275,250.5259,250.5355,2200.0
2019-09-12 15:35:00,260.94,261.3,260.94,261.3,3200.0,250.4587,250.8043,250.4587,250.8043,3200.0
2019-09-12 15:40:00,261.3,261.3,260.92,261.01,3901.0,250.8043,250.8043,250.4395,250.5259,3901.0
2019-09-12 15:45:00,261.0,261.37,261.0,261.13,6894.0,250.5163,250.8714,250.5163,250.6411,6894.0
2019-09-12 15:50:00,261.09,261.31,261.05,261.07,8724.0,250.6027,250.8139,250.5643,250.5835,8724.0
2019-09-12 15:55:00,261.18,261.4,261.01,261.27,17237.0,250.6891,250.9002,250.5259,250.7755,17237.0
2019-09-13 09:30:00,262.09,262.5,260.64,261.89,18947.0,251.5625,251.9561,250.1708,251.3706,18947.0
2019-09-13 09:35:00,261.46,262.3,261.04,262.09,6429.0,250.9578,251.7641,250.5547,251.5625,6429.0
2019-09-13 09:40:00,262.21,263.24,262.21,263.24,1100.0,251.6777,252.6663,251.6777,252.6663,1100.0
2019-09-13 09:45:00,262.43,262.89,261.8,262.83,10284.0,251.8889,252.3304,251.2842,252.2728,10284.0
2019-09-13 09:50:00,262.88,263.38,261.88,262.16,6091.0,252.3208,252.8007,251.361,251.6297,6091.0
2019-09-13 09:55:00,262.47,262.89,262.11,262.3,5405.0,251.9273,252.3304,251.5817,251.7641,5405.0
2019-09-13 10:00:00,262.27,262.5,261.87,262.03,3691.0,251.7353,251.9561,251.3514,251.5049,3691.0
2019-09-13 10:05:00,262.0,262.28,261.79,261.8,900.0,251.4761,251.7449,251.2746,251.2842,900.0
2019-09-13 10:10:00,261.69,262.0,261.35,262.0,5726.0,251.1786,251.4761,250.8522,251.4761,5726.0
2019-09-13 10:15:00,262.0,262.24,261.8,262.23,8747.0,251.4761,251.7065,251.2842,251.6969,8747.0
2019-09-13 10:20:00,262.54,262.92,262.23,262.92,1300.0,251.9944,252.3592,251.6969,252.3592,1300.0
2019-09-13 10:25:00,262.97,262.97,262.59,262.61,1800.0,252.4072,252.4072,252.0424,252.0616,1800.0
2019-09-13 10:30:00,262.63,262.63,262.09,262.1,1500.0,252.0808,252.0808,251.5625,251.5721,1500.0
2019-09-13 10:35:00,262.24,262.33,262.0,262.0,1700.0,251.7065,251.7929,251.4761,251.4761,1700.0
2019-09-13 10:40:00,262.04,262.14,261.84,262.02,800.0,251.5145,251.6105,251.3226,251.4953,800.0
2019-09-13 10:45:00,261.88,261.88,261.73,261.74,320.0,251.361,251.361,251.217,251.2266,320.0
2019-09-13 10:50:00,261.84,262.1,261.62,262.08,2200.0,251.3226,251.5721,251.1114,251.5529,2200.0
2019-09-13 10:55:00,262.17,262.17,261.78,261.94,1900.0,251.6393,251.6393,251.265,251.4186,1900.0
2019-09-13 11:00:00,262.01,262.58,261.9,261.9,2482.0,251.4857,252.0328,251.3802,251.3802,2482.0
2019-09-13 11:05:00,262.0,262.24,262.0,262.24,800.0,251.4761,251.7065,251.4761,251.7065,800.0
2019-09-13 11:10:00,262.28,262.5,262.11,262.5,3040.0,251.7449,251.9561,251.5817,251.9561,3040.0
2019-09-13 11:15:00,262.34,262.34,262.08,262.31,1100.0,251.8025,251.8025,251.5529,251.7737,1100.0
2019-09-13 11:20:00,262.37,262.5,262.32,262.4,1600.0,251.8313,251.9561,251.7833,251.8601,1600.0
2019-09-13 11:25:00,262.49,262.49,262.27,262.34,900.0,251.9465,251.9465,251.7353,251.8025,900.0
2019-09-13 11:30:00,262.16,262.37,262.16,262.37,300.0,251.6297,251.8313,251.6297,251.8313,300.0
2019-09-13 11:35:00,262.5,262.62,262.41,262.54,4206.0,251.9561,252.0712,251.8697,251.9944,4206.0
2019-09-13 11:40:00,262.48,262.56,262.47,262.47,690.0,251.9369,252.0136,251.9273,251.9273,690.0
2019-09-13 11:45:00,262.51,262.99,262.43,262.94,3715.0,251.9657,252.4264,251.8889,252.3784,3715.0
2019-09-13 11:50:00,263.07,263.35,263.0,263.35,828.0,252.5032,252.7719,252.436,252.7719,828.0
2019-09-13 11:55:00,263.3,263.3,263.3,263.3,100.0,252.7239,252.7239,252.7239,252.7239,100.0
2019-09-13 12:00:00,263.21,263.33,263.19,263.19,500.0,252.6375,252.7527,252.6183,252.6183,500.0
2019-09-13 12:05:00,263.18,263.23,263.15,263.23,300.0,252.6087,252.6567,252.5799,252.6567,300.0
2019-09-13 12:10:00,263.32,263.33,263.14,263.33,704.0,252.7431,252.7527,252.5703,252.7527,704.0
2019-09-13 12:15:00,263.28,263.76,263.28,263.58,1600.0,252.7047,253.1654,252.7047,252.9927,1600.0
2019-09-13 12:20:00,263.71,263.74,263.61,263.72,1646.0,253.1175,253.1462,253.0215,253.1271,1646.0
2019-09-13 12:25:00,263.51,263.55,263.37,263.44,1200.0,252.9255,252.9639,252.7911,252.8583,1200.0
2019-09-13 12:30:00,263.53,263.7,263.53,263.56,500.0,252.9447,253.1079,252.9447,252.9735,500.0
2019-09-13 12:35:00,263.58,263.64,263.58,263.64,200.0,252.9927,253.0503,252.9927,253.0503,200.0
2019-09-13 12:40:00,263.79,263.79,263.2,263.26,1000.0,253.1942,253.1942,252.6279,252.6855,1000.0
2019-09-13 12:45:00,263.35,263.49,263.14,263.14,1535.0,252.7719,252.9063,252.5703,252.5703,1535.0
2019-09-13 12:50:00,263.41,263.66,263.41,263.46,400.0,252.8295,253.0695,252.8295,252.8775,400.0
2019-09-13 12:55:00,263.44,263.62,263.27,263.49,2878.0,252.8583,253.0311,252.6951,252.9063,2878.0
2019-09-13 13:00:00,263.56,263.61,263.38,263.49,1200.0,252.9735,253.0215,252.8007,252.9063,1200.0
2019-09-13 13:05:00,263.47,263.55,263.47,263.55,200.0,252.8871,252.9639,252.8871,252.9639,200.0
2019-09-13 13:10:00,263.46,263.54,263.46,263.54,200.0,252.8775,252.9543,252.8775,252.9543,200.0
2019-09-13 13:15:00,263.59,263.61,263.45,263.56,1400.0,253.0023,253.0215,252.8679,252.9735,1400.0
2019-09-13 13:20:00,263.64,263.72,263.59,263.61,1000.0,253.0503,253.1271,253.0023,253.0215,1000.0
2019-09-13 13:25:00,263.68,263.82,263.68,263.82,900.0,253.0887,253.223,253.0887,253.223,900.0
2019-09-13 13:30:00,263.79,263.94,263.63,263.63,1500.0,253.1942,253.3382,253.0407,253.0407,1500.0
2019-09-13 13:35:00,263.65,263.66,263.41,263.49,1200.0,253.0599,253.0695,252.8295,252.9063,1200.0
2019-09-13 13:40:00,263.38,263.4,263.2,263.33,2100.0,252.8007,252.8199,252.6279,252.7527,2100.0
2019-09-13 13:45:00,263.34,263.67,263.34,263.67,800.0,252.7623,253.0791,252.7623,253.0791,800.0
2019-09-13 13:50:00,263.76,263.9,263.62,263.9,3900.0,253.1654,253.2998,253.0311,253.2998,3900.0
2019-09-13 13:55:00,263.95,263.97,263.6,263.69,2695.0,253.3478,253.367,253.0119,253.0983,2695.0
2019-09-13 14:00:00,263.81,263.86,263.59,263.73,1500.0,253.2134,253.2614,253.0023,253.1367,1500.0
2019-09-13 14:05:00,263.73,263.8,263.61,263.73,1600.0,253.1367,253.2038,253.0215,253.1367,1600.0
2019-09-13 14:10:00,263.85,263.86,263.68,263.86,1107.0,253.2518,253.2614,253.0887,253.2614,1107.0
2019-09-13 14:15:00,263.81,263.89,263.59,263.59,1810.0,253.2134,253.2902,253.0023,253.0023,1810.0
2019-09-13 14:20:00,263.59,263.82,263.48,263.48,1700.0,253.0023,253.223,252.8967,252.8967,1700.0
2019-09-13 14:25:00,263.6,263.74,263.59,263.74,400.0,253.0119,253.1462,253.0023,253.1462,400.0
2019-09-13 14:30:00,263.81,263.82,263.46,263.46,683.0,253.2134,253.223,252.8775,252.8775,683.0
2019-09-13 14:35:00,263.53,263.55,263.4,263.55,2093.0,252.9447,252.9639,252.8199,252.9639,2093.0
2019-09-13 14:40:00,263.56,263.73,263.56,263.7,1582.0,252.9735,253.1367,252.9735,253.1079,1582.0
2019-09-13 14:45:00,263.76,263.76,263.52,263.53,500.0,253.1654,253.1654,252.9351,252.9447,500.0
2019-09-13 14:50:00,263.62,263.76,263.61,263.62,1797.0,253.0311,253.1654,253.0215,253.0311,1797.0
2019-09-13 14:55:00,263.62,263.89,263.62,263.66,1700.0,253.0311,253.2902,253.0311,253.0695,1700.0
2019-09-13 15:00:00,263.72,263.78,263.61,263.71,1108.0,253.1271,253.1846,253.0215,253.1175,1108.0
2019-09-13 15:05:00,263.54,263.54,263.24,263.37,1459.0,252.9543,252.9543,252.6663,252.7911,1459.0
2019-09-13 15:10:00,263.5,263.63,263.42,263.49,1800.0,252.9159,253.0407,252.8391,252.9063,1800.0
2019-09-13 15:15:00,263.47,263.79,263.44,263.54,1917.0,252.8871,253.1942,252.8583,252.9543,1917.0
2019-09-13 15:20:00,263.65,263.72,263.49,263.72,1561.0,253.0599,253.1271,252.9063,253.1271,1561.0
2019-09-13 15:25:00,263.64,263.71,263.52,263.71,1961.0,253.0503,253.1175,252.9351,253.1175,1961.0
2019-09-13 15:30:00,263.79,264.03,263.79,264.02,2425.0,253.1942,253.4246,253.1942,253.415,2425.0
2019-09-13 15:35:00,263.95,264.11,263.95,263.96,1324.0,253.3478,253.5014,253.3478,253.3574,1324.0
2019-09-13 15:40:00,263.99,264.03,263.84,263.9,4512.0,253.3862,253.4246,253.2422,253.2998,4512.0
2019-09-13 15:45:00,263.87,264.15,263.84,264.15,2039.0,253.271,253.5398,253.2422,253.5398,2039.0
2019-09-13 15:50:00,264.26,264.35,263.85,264.0,11074.0,253.6454,253.7317,253.2518,253.3958,11074.0
2019-09-13 15:55:00,264.05,264.09,263.81,263.99,14133.0,253.4438,253.4822,253.2134,253.3862,14133.0
2019-09-16 09:30:00,263.14,263.14,262.1,262.14,3867.0,252.5703,252.5703,251.5721,251.6105,3867.0
2019-09-16 09:35:00,261.82,262.44,261.56,262.44,1050.0,251.3034,251.8985,251.0538,251.8985,1050.0
2019-09-16 09:40:00,261.78,262.98,261.78,262.98,400.0,251.265,252.4168,251.265,252.4168,400.0
2019-09-16 09:45:00,262.54,262.57,262.3,262.47,1000.0,251.9944,252.0232,251.7641,251.9273,1000.0
2019-09-16 09:50:00,262.72,262.92,262.46,262.65,2040.0,252.1672,252.3592,251.9177,252.1,2040.0
2019-09-16 09:55:00,262.72,262.95,262.72,262.84,1701.0,252.1672,252.388,252.1672,252.2824,1701.0
2019-09-16 10:00:00,263.19,263.22,262.2,262.21,2328.0,252.6183,252.6471,251.6681,251.6777,2328.0
2019-09-16 10:05:00,262.64,262.72,262.35,262.63,1537.0,252.0904,252.1672,251.8121,252.0808,1537.0
2019-09-16 10:10:00,262.24,262.24,262.24,262.24,100.0,251.7065,251.7065,251.7065,251.7065,100.0
2019-09-16 10:15:00,261.77,262.07,260.96,261.28,1700.0,251.2554,251.5433,250.4779,250.7851,1700.0
2019-09-16 10:20:00,261.19,261.2,260.75,261.19,1100.0,250.6987,250.7083,250.2763,250.6987,1100.0
2019-09-16 10:25:00,261.25,261.4,260.95,260.95,1400.0,250.7563,250.9002,250.4683,250.4683,1400.0
2019-09-16 10:30:00,260.93,261.24,260.92,261.24,1731.0,250.4491,250.7467,250.4395,250.7467,1731.0
2019-09-16 10:35:00,261.17,261.3,261.03,261.14,900.0,250.6795,250.8043,250.5451,250.6507,900.0
2019-09-16 10:40:00,261.12,261.2,260.88,260.88,300.0,250.6315,250.7083,250.4011,250.4011,300.0
2019-09-16 10:45:00,261.06,261.2,260.96,261.2,600.0,250.5739,250.7083,250.4779,250.7083,600.0
2019-09-16 10:50:00,261.29,261.32,260.99,261.04,702.0,250.7947,250.8235,250.5067,250.5547,702.0
2019-09-16 10:55:00,260.87,261.07,260.7,260.7,600.0,250.3915,250.5835,250.2284,250.2284,600.0
2019-09-16 11:00:00,260.94,261.35,260.94,261.29,1228.0,250.4587,250.8522,250.4587,250.7947,1228.0
2019-09-16 11:05:00,261.29,261.66,261.29,261.65,736.0,250.7947,251.1498,250.7947,251.1402,736.0
2019-09-16 11:10:00,261.85,262.08,261.83,261.98,1486.0,251.3322,251.5529,251.313,251.4569,1486.0
2019-09-16 11:15:00,261.76,261.82,261.63,261.82,400.0,251.2458,251.3034,251.121,251.3034,400.0
2019-09-16 11:20:00,261.72,261.72,261.68,261.69,300.0,251.2074,251.2074,251.169,251.1786,300.0
2019-09-16 11:25:00,261.65,261.83,261.39,261.39,1005.0,251.1402,251.313,250.8906,250.8906,1005.0
2019-09-16 11:30:00,261.37,261.5,261.37,261.44,1090.0,250.8714,250.9962,250.8714,250.9386,1090.0
2019-09-16 11:35:00,261.37,261.37,261.37,261.37,100.0,250.8714,250.8714,250.8714,250.8714,100.0
2019-09-16 11:40:00,261.36,261.36,261.09,261.09,500.0,250.8618,250.8618,250.6027,250.6027,500.0
2019-09-16 11:45:00,261.07,261.07,260.92,261.0,400.0,250.5835,250.5835,250.4395,250.5163,400.0
2019-09-16 11:50:00,260.91,260.91,260.84,260.84,600.0,250.4299,250.4299,250.3627,250.3627,600.0
2019-09-16 11:55:00,260.77,260.78,260.33,260.33,500.0,250.2955,250.3051,249.8732,249.8732,500.0
2019-09-16 12:00:00,260.33,260.76,260.22,260.76,800.0,249.8732,250.2859,249.7676,250.2859,800.0
2019-09-16 12:05:00,260.88,260.94,260.84,260.94,800.0,250.4011,250.4587,250.3627,250.4587,800.0
2019-09-16 12:10:00,261.06,261.31,261.06,261.31,1400.0,250.5739,250.8139,250.5739,250.8139,1400.0
2019-09-16 12:15:00,261.35,261.37,261.35,261.35,502.0,250.8522,250.8714,250.8522,250.8522,502.0
2019-09-16 12:20:00,261.28,261.43,261.26,261.34,1010.0,250.7851,250.929,250.7659,250.8427,1010.0
2019-09-16 12:25:00,261.34,261.44,261.3,261.35,927.0,250.8427,250.9386,250.8043,250.8522,927.0
2019-09-16 12:30:00,261.47,261.47,261.47,261.47,200.0,250.9674,250.9674,250.9674,250.9674,200.0
2019-09-16 12:35:00,261.41,261.41,261.37,261.37,500.0,250.9098,250.9098,250.8714,250.8714,500.0
2019-09-16 12:40:00,261.34,261.66,261.32,261.44,8100.0,250.8427,251.1498,250.8235,250.9386,8100.0
2019-09-16 12:45:00,261.23,261.24,261.23,261.23,400.0,250.7371,250.7467,250.7371,250.7371,400.0
2019-09-16 12:50:00,261.19,261.34,261.09,261.09,1000.0,250.6987,250.8427,250.6027,250.6027,1000.0
2019-09-16 12:55:00,261.11,261.19,261.06,261.16,1311.0,250.6219,250.6987,250.5739,250.6699,1311.0
2019-09-16 13:00:00,261.22,261.22,260.99,260.99,500.0,250.7275,250.7275,250.5067,250.5067,500.0
2019-09-16 13:05:00,261.0,261.0,261.0,261.0,100.0,250.5163,250.5163,250.5163,250.5163,100.0
2019-09-16 13:10:00,261.12,261.21,261.08,261.15,1000.0,250.6315,250.7179,250.5931,250.6603,1000.0
2019-09-16 13:15:00,261.04,261.04,260.95,261.0,1967.0,250.5547,250.5547,250.4683,250.5163,1967.0
2019-09-16 13:20:00,260.95,261.2,260.95,260.95,1710.0,250.4683,250.7083,250.4683,250.4683,1710.0
2019-09-16 13:25:00,261.07,261.07,260.95,260.99,2695.0,250.5835,250.5835,250.4683,250.5067,2695.0
2019-09-16 13:30:00,261.08,261.33,261.05,261.33,2113.0,250.5931,250.8331,250.5643,250.8331,2113.0
2019-09-16 13:35:00,261.27,261.3,261.06,261.18,1500.0,250.7755,250.8043,250.5739,250.6891,1500.0
2019-09-16 13:40:00,261.03,261.03,261.03,261.03,100.0,250.5451,250.5451,250.5451,250.5451,100.0
2019-09-16 13:45:00,261.12,261.12,260.96,261.02,1100.0,250.6315,250.6315,250.4779,250.5355,1100.0
2019-09-16 13:50:00,261.01,261.14,260.98,261.05,2900.0,250.5259,250.6507,250.4971,250.5643,2900.0
2019-09-16 13:55:00,260.99,261.2,260.99,261.17,1150.0,250.5067,250.7083,250.5067,250.6795,1150.0
2019-09-16 14:00:00,261.27,261.27,260.98,261.06,700.0,250.7755,250.7755,250.4971,250.5739,700.0
2019-09-16 14:05:00,261.09,261.15,261.02,261.12,1740.0,250.6027,250.6603,250.5355,250.6315,1740.0
2019-09-16 14:10:00,261.03,261.11,260.98,261.06,1008.0,250.5451,250.6219,250.4971,250.5739,1008.0
2019-09-16 14:15:00,260.99,261.23,260.99,261.23,1733.0,250.5067,250.7371,250.5067,250.7371,1733.0
2019-09-16 14:20:00,261.14,261.23,261.09,261.22,900.0,250.6507,250.7371,250.6027,250.7275,900.0
2019-09-16 14:25:00,261.2,261.51,261.2,261.51,1200.0,250.7083,251.0058,250.7083,251.0058,1200.0
2019-09-16 14:30:00,261.33,261.61,261.24,261.48,2900.0,250.8331,251.1018,250.7467,250.977,2900.0
2019-09-16 14:35:00,261.42,261.53,261.41,261.51,1200.0,250.9194,251.025,250.9098,251.0058,1200.0
2019-09-16 14:40:00,261.61,261.62,261.24,261.31,1539.0,251.1018,251.1114,250.7467,250.8139,1539.0
2019-09-16 14:45:00,261.34,261.66,261.34,261.66,3100.0,250.8427,251.1498,250.8427,251.1498,3100.0
2019-09-16 14:50:00,261.98,262.34,261.96,262.34,3758.0,251.4569,251.8025,251.4377,251.8025,3758.0
2019-09-16 14:55:00,262.26,262.44,262.23,262.39,1200.0,251.7257,251.8985,251.6969,251.8505,1200.0
2019-09-16 15:00:00,262.41,262.5,262.32,262.38,1104.0,251.8697,251.9561,251.7833,251.8409,1104.0
2019-09-16 15:05:00,262.28,262.28,262.08,262.2,1943.0,251.7449,251.7449,251.5529,251.6681,1943.0
2019-09-16 15:10:00,262.2,262.54,262.2,262.54,1407.0,251.6681,251.9944,251.6681,251.9944,1407.0
2019-09-16 15:15:00,262.46,262.56,262.45,262.53,1025.0,251.9177,252.0136,251.9081,251.9849,1025.0
2019-09-16 15:20:00,262.44,262.47,262.32,262.47,2144.0,251.8985,251.9273,251.7833,251.9273,2144.0
2019-09-16 15:25:00,262.33,262.33,261.97,262.21,2000.0,251.7929,251.7929,251.4473,251.6777,2000.0
2019-09-16 15:30:00,262.08,262.16,262.03,262.1,900.0,251.5529,251.6297,251.5049,251.5721,900.0
2019-09-16 15:35:00,262.2,262.54,262.13,262.46,2059.0,251.6681,251.9944,251.6009,251.9177,2059.0
2019-09-16 15:40:00,262.5,262.76,262.49,262.67,2182.0,251.9561,252.2056,251.9465,252.1192,2182.0
2019-09-16 15:45:00,262.61,262.78,262.55,262.59,3500.0,252.0616,252.2248,252.004,252.0424,3500.0
2019-09-16 15:50:00,262.65,262.85,262.64,262.85,5161.0,252.1,252.292,252.0904,252.292,5161.0
2019-09-16 15:55:00,262.78,263.32,262.78,263.18,15832.0,252.2248,252.7431,252.2248,252.6087,15832.0
2019-09-17 09:30:00,263.17,263.17,262.25,262.25,1370.0,252.5991,252.5991,251.7161,251.7161,1370.0
2019-09-17 09:35:00,263.17,263.23,261.6,261.92,2000.0,252.5991,252.6567,251.0922,251.3994,2000.0
2019-09-17 09:40:00,261.92,263.54,261.92,262.92,6946.0,251.3994,252.9543,251.3994,252.3592,6946.0
2019-09-17 09:45:00,262.74,263.06,262.28,262.28,1921.0,252.1864,252.4936,251.7449,251.7449,1921.0
2019-09-17 09:50:00,262.06,262.71,262.06,262.43,2500.0,251.5337,252.1576,251.5337,251.8889,2500.0
2019-09-17 09:55:00,262.42,263.37,262.42,262.94,5900.0,251.8793,252.7911,251.8793,252.3784,5900.0
2019-09-17 10:00:00,263.22,263.22,262.29,262.62,1300.0,252.6471,252.6471,251.7545,252.0712,1300.0
2019-09-17 10:05:00,262.67,263.24,262.66,263.22,2863.0,252.1192,252.6663,252.1096,252.6471,2863.0
2019-09-17 10:10:00,263.38,263.38,262.92,262.92,300.0,252.8007,252.8007,252.3592,252.3592,300.0
2019-09-17 10:15:00,262.3,263.89,262.3,263.65,11231.0,251.7641,253.2902,251.7641,253.0599,11231.0
2019-09-17 10:20:00,263.06,264.41,263.06,264.41,4668.0,252.4936,253.7893,252.4936,253.7893,4668.0
2019-09-17 10:25:00,264.42,264.67,264.33,264.44,1913.0,253.7989,254.0389,253.7126,253.8181,1913.0
2019-09-17 10:30:00,264.71,264.71,264.13,264.13,2500.0,254.0773,254.0773,253.5206,253.5206,2500.0
2019-09-17 10:35:00,263.98,264.41,263.96,264.41,500.0,253.3766,253.7893,253.3574,253.7893,500.0
2019-09-17 10:40:00,264.28,264.93,264.25,264.93,5205.0,253.6646,254.2884,253.6358,254.2884,5205.0
2019-09-17 10:45:00,264.94,265.51,264.7,264.79,3905.0,254.298,254.8452,254.0677,254.1541,3905.0
2019-09-17 10:50:00,265.08,265.77,265.05,265.38,1323.0,254.4324,255.0947,254.4036,254.7204,1323.0
2019-09-17 10:55:00,265.46,265.99,265.32,265.92,2827.0,254.7972,255.3059,254.6628,255.2387,2827.0
2019-09-17 11:00:00,265.77,265.95,264.76,265.24,1600.0,255.0947,255.2675,254.1253,254.586,1600.0
2019-09-17 11:05:00,265.27,265.96,265.12,265.23,3911.0,254.6148,255.2771,254.4708,254.5764,3911.0
2019-09-17 11:10:00,265.54,265.85,265.49,265.83,1609.0,254.8739,255.1715,254.826,255.1523,1609.0
2019-09-17 11:15:00,265.66,265.66,264.73,264.8,900.0,254.9891,254.9891,254.0965,254.1637,900.0
2019-09-17 11:20:00,264.75,265.43,264.75,265.43,2418.0,254.1157,254.7684,254.1157,254.7684,2418.0
2019-09-17 11:25:00,265.83,266.43,265.58,266.43,4310.0,255.1523,255.7282,254.9123,255.7282,4310.0
2019-09-17 11:30:00,266.57,267.23,266.18,266.56,10879.0,255.8626,256.4961,255.4882,255.853,10879.0
2019-09-17 11:35:00,266.61,266.72,266.25,266.4,6990.0,255.901,256.0066,255.5554,255.6994,6990.0
2019-09-17 11:40:00,266.69,266.74,266.02,266.42,2000.0,255.9778,256.0257,255.3347,255.7186,2000.0
2019-09-17 11:45:00,266.85,267.02,266.54,266.78,2200.0,256.1313,256.2945,255.8338,256.0641,2200.0
2019-09-17 11:50:00,266.65,266.98,266.64,266.83,1300.0,255.9394,256.2561,255.9298,256.1121,1300.0
2019-09-17 11:55:00,266.62,266.82,266.32,266.7,3665.0,255.9106,256.1025,255.6226,255.9874,3665.0
2019-09-17 12:00:00,266.77,267.09,266.48,266.98,5222.0,256.0545,256.3617,255.7762,256.2561,5222.0
2019-09-17 12:05:00,267.19,267.19,267.0,267.04,1510.0,256.4577,256.4577,256.2753,256.3137,1510.0
2019-09-17 12:10:00,266.96,267.49,266.92,267.33,3378.0,256.2369,256.7456,256.1985,256.592,3378.0
2019-09-17 12:15:00,267.5,268.05,267.38,267.64,13140.0,256.7552,257.2831,256.64,256.8896,13140.0
2019-09-17 12:20:00,267.4,267.4,266.82,267.03,3199.0,256.6592,256.6592,256.1025,256.3041,3199.0
2019-09-17 12:25:00,267.08,267.68,267.08,267.21,2416.0,256.3521,256.928,256.3521,256.4769,2416.0
2019-09-17 12:30:00,267.11,267.29,266.86,266.93,1600.0,256.3809,256.5537,256.1409,256.2081,1600.0
2019-09-17 12:35:00,266.84,266.84,266.28,266.51,3121.0,256.1217,256.1217,255.5842,255.805,3121.0
2019-09-17 12:40:00,266.52,266.67,266.39,266.51,2600.0,255.8146,255.9586,255.6898,255.805,2600.0
2019-09-17 12:45:00,266.38,266.56,266.26,266.26,700.0,255.6802,255.853,255.565,255.565,700.0
2019-09-17 12:50:00,266.37,266.83,266.36,266.67,1772.0,255.6706,256.1121,255.661,255.9586,1772.0
2019-09-17 12:55:00,266.8,266.99,266.57,266.6,1968.0,256.0833,256.2657,255.8626,255.8914,1968.0
2019-09-17 13:00:00,266.66,266.94,266.66,266.79,2736.0,255.949,256.2177,255.949,256.0737,2736.0
2019-09-17 13:05:00,266.84,266.92,266.73,266.8,2326.0,256.1217,256.1985,256.0161,256.0833,2326.0
2019-09-17 13:10:00,266.8,266.86,266.8,266.86,675.0,256.0833,256.1409,256.0833,256.1409,675.0
2019-09-17 13:15:00,266.86,267.37,266.86,267.37,2200.0,256.1409,256.6304,256.1409,256.6304,2200.0
2019-09-17 13:20:00,267.36,267.39,267.06,267.06,985.0,256.6208,256.6496,256.3329,256.3329,985.0
2019-09-17 13:25:00,267.09,267.22,267.01,267.01,1074.0,256.3617,256.4865,256.2849,256.2849,1074.0
2019-09-17 13:30:00,267.07,267.22,266.98,267.17,3100.0,256.3425,256.4865,256.2561,256.4385,3100.0
2019-09-17 13:35:00,267.25,267.34,267.22,267.32,1612.0,256.5153,256.6016,256.4865,256.5824,1612.0
2019-09-17 13:40:00,267.32,267.74,267.3,267.51,2400.0,256.5824,256.9856,256.5633,256.7648,2400.0
2019-09-17 13:45:00,267.36,267.55,267.36,267.44,425.0,256.6208,256.8032,256.6208,256.6976,425.0
2019-09-17 13:50:00,267.51,267.67,267.25,267.67,6806.0,256.7648,256.9184,256.5153,256.9184,6806.0
2019-09-17 13:55:00,267.41,268.02,267.34,267.57,8243.0,256.6688,257.2543,256.6016,256.8224,8243.0
2019-09-17 14:00:00,267.71,267.71,267.65,267.65,486.0,256.9568,256.9568,256.8992,256.8992,486.0
2019-09-17 14:05:00,267.59,267.64,267.37,267.56,3384.0,256.8416,256.8896,256.6304,256.8128,3384.0
2019-09-17 14:10:00,267.62,267.69,267.58,267.69,1104.0,256.8704,256.9376,256.832,256.9376,1104.0
2019-09-17 14:15:00,267.85,268.21,267.85,268.21,3140.0,257.0912,257.4367,257.0912,257.4367,3140.0
2019-09-17 14:20:00,268.23,268.41,268.22,268.32,801.0,257.4559,257.6287,257.4463,257.5423,801.0
2019-09-17 14:25:00,268.32,268.33,268.1,268.1,1200.0,257.5423,257.5519,257.3311,257.3311,1200.0
2019-09-17 14:30:00,268.14,268.14,267.94,267.94,400.0,257.3695,257.3695,257.1775,257.1775,400.0
2019-09-17 14:35:00,268.0,268.16,267.95,268.16,2200.0,257.2351,257.3887,257.1871,257.3887,2200.0
2019-09-17 14:40:00,268.02,268.18,268.0,268.14,1400.0,257.2543,257.4079,257.2351,257.3695,1400.0
2019-09-17 14:45:00,268.21,268.21,268.02,268.11,1300.0,257.4367,257.4367,257.2543,257.3407,1300.0
2019-09-17 14:50:00,267.98,268.22,267.94,268.22,4412.0,257.2159,257.4463,257.1775,257.4463,4412.0
2019-09-17 14:55:00,268.27,268.34,267.97,268.12,15240.0,257.4943,257.5615,257.2063,257.3503,15240.0
2019-09-17 15:00:00,268.12,268.12,267.9,267.99,1600.0,257.3503,257.3503,257.1392,257.2255,1600.0
2019-09-17 15:05:00,267.96,268.16,267.95,268.07,1300.0,257.1967,257.3887,257.1871,257.3023,1300.0
2019-09-17 15:10:00,268.07,268.38,268.07,268.38,3000.0,257.3023,257.5999,257.3023,257.5999,3000.0
2019-09-17 15:15:00,268.28,268.79,268.18,268.51,5507.0,257.5039,257.9934,257.4079,257.7247,5507.0
2019-09-17 15:20:00,268.47,268.88,268.46,268.72,4400.0,257.6863,258.0798,257.6767,257.9262,4400.0
2019-09-17 15:25:00,268.7,268.92,268.7,268.92,1196.0,257.907,258.1182,257.907,258.1182,1196.0
2019-09-17 15:30:00,268.99,269.26,268.86,268.89,3740.0,258.1854,258.4445,258.0606,258.0894,3740.0
2019-09-17 15:35:00,268.96,269.01,268.56,268.56,5374.0,258.1566,258.2046,257.7726,257.7726,5374.0
2019-09-17 15:40:00,268.56,268.78,268.54,268.57,3300.0,257.7726,257.9838,257.7534,257.7822,3300.0
2019-09-17 15:45:00,268.54,268.7,268.19,268.25,7589.0,257.7534,257.907,257.4175,257.4751,7589.0
2019-09-17 15:50:00,268.18,268.3,267.59,267.65,14859.0,257.4079,257.5231,256.8416,256.8992,14859.0
2019-09-17 15:55:00,267.64,267.64,267.12,267.29,50048.0,256.8896,256.8896,256.3905,256.5537,50048.0
2019-09-18 09:30:00,266.47,267.15,265.42,265.42,13481.0,255.7666,256.4193,254.7588,254.7588,13481.0
2019-09-18 09:35:00,265.43,265.43,263.89,263.99,6424.0,254.7684,254.7684,253.2902,253.3862,6424.0
2019-09-18 09:40:00,264.2,264.58,263.71,264.29,5635.0,253.5878,253.9525,253.1175,253.6742,5635.0
2019-09-18 09:45:00,264.46,265.43,264.17,265.03,5133.0,253.8373,254.7684,253.559,254.3844,5133.0
2019-09-18 09:50:00,265.11,265.94,265.11,265.4,3296.0,254.4612,255.2579,254.4612,254.7396,3296.0
2019-09-18 09:55:00,265.38,266.01,265.16,265.82,2895.0,254.7204,255.3251,254.5092,255.1427,2895.0
2019-09-18 10:00:00,265.82,266.01,265.13,266.0,2948.0,255.1427,255.3251,254.4804,255.3155,2948.0
2019-09-18 10:05:00,265.84,266.07,265.66,265.81,2400.0,255.1619,255.3827,254.9891,255.1331,2400.0
2019-09-18 10:10:00,265.85,265.9,265.21,265.21,3664.0,255.1715,255.2195,254.5572,254.5572,3664.0
2019-09-18 10:15:00,265.32,266.12,265.28,266.1,3900.0,254.6628,255.4307,254.6244,255.4115,3900.0
2019-09-18 10:20:00,265.97,266.88,265.94,266.82,2525.0,255.2867,256.1601,255.2579,256.1025,2525.0
2019-09-18 10:25:00,266.75,266.91,266.21,266.5,10907.0,256.0353,256.1889,255.517,255.7954,10907.0
2019-09-18 10:30:00,266.45,266.45,266.0,266.05,3300.0,255.7474,255.7474,255.3155,255.3635,3300.0
2019-09-18 10:35:00,266.0,266.52,265.99,266.17,6100.0,255.3155,255.8146,255.3059,255.4786,6100.0
2019-09-18 10:40:00,266.1,266.22,265.99,266.12,1950.0,255.4115,255.5266,255.3059,255.4307,1950.0
2019-09-18 10:45:00,266.06,266.08,265.81,265.97,1301.0,255.3731,255.3923,255.1331,255.2867,1301.0
2019-09-18 10:50:00,265.86,266.22,265.85,266.22,3320.0,255.1811,255.5266,255.1715,255.5266,3320.0
2019-09-18 10:55:00,266.22,266.74,266.22,266.43,6981.0,255.5266,256.0257,255.5266,255.7282,6981.0
2019-09-18 11:00:00,266.19,266.49,266.19,266.38,1200.0,255.4978,255.7858,255.4978,255.6802,1200.0
2019-09-18 11:05:00,266.38,267.37,266.37,267.27,20942.0,255.6802,256.6304,255.6706,256.5345,20942.0
2019-09-18 11:10:00,267.24,267.24,266.24,266.56,5301.0,256.5057,256.5057,255.5458,255.853,5301.0
2019-09-18 11:15:00,266.64,267.01,266.64,266.93,3721.0,255.9298,256.2849,255.9298,256.2081,3721.0
2019-09-18 11:20:00,267.03,267.03,266.41,266.42,5525.0,256.3041,256.3041,255.709,255.7186,5525.0
2019-09-18 11:25:00,266.43,266.43,266.21,266.4,2134.0,255.7282,255.7282,255.517,255.6994,2134.0
2019-09-18 11:30:00,266.42,266.78,266.33,266.78,2100.0,255.7186,256.0641,255.6322,256.0641,2100.0
2019-09-18 11:35:00,266.75,267.3,266.74,267.3,2514.0,256.0353,256.5633,256.0257,256.5633,2514.0
2019-09-18 11:40:00,267.17,267.17,266.94,267.04,2060.0,256.4385,256.4385,256.2177,256.3137,2060.0
2019-09-18 11:45:00,267.01,267.36,266.75,266.75,3784.0,256.2849,256.6208,256.0353,256.0353,3784.0
2019-09-18 11:50:00,266.71,267.0,266.64,266.87,15192.0,255.997,256.2753,255.9298,256.1505,15192.0
2019-09-18 11:55:00,266.89,267.23,266.74,267.2,4901.0,256.1697,256.4961,256.0257,256.4673,4901.0
2019-09-18 12:00:00,267.07,267.11,266.92,267.0,2600.0,256.3425,256.3809,256.1985,256.2753,2600.0
2019-09-18 12:05:00,266.94,267.13,266.8,267.0,6270.0,256.2177,256.4001,256.0833,256.2753,6270.0
2019-09-18 12:10:00,266.98,267.19,266.95,267.1,900.0,256.2561,256.4577,256.2273,256.3713,900.0
2019-09-18 12:15:00,267.01,267.09,266.95,267.02,2400.0,256.2849,256.3617,256.2273,256.2945,2400.0
2019-09-18 12:20:00,267.13,267.15,266.99,267.0,3981.0,256.4001,256.4193,256.2657,256.2753,3981.0
2019-09-18 12:25:00,267.03,267.13,266.92,267.01,7211.0,256.3041,256.4001,256.1985,256.2849,7211.0
2019-09-18 12:30:00,266.98,267.02,266.19,266.19,11708.0,256.2561,256.2945,255.4978,255.4978,11708.0
2019-09-18 12:35:00,266.17,266.65,266.17,266.64,5420.0,255.4786,255.9394,255.4786,255.9298,5420.0
2019-09-18 12:40:00,266.55,266.71,266.48,266.66,1900.0,255.8434,255.997,255.7762,255.949,1900.0
2019-09-18 12:45:00,266.75,266.75,266.25,266.25,1000.0,256.0353,256.0353,255.5554,255.5554,1000.0
2019-09-18 12:50:00,266.37,266.38,266.25,266.25,600.0,255.6706,255.6802,255.5554,255.5554,600.0
2019-09-18 12:55:00,266.3,266.3,266.05,266.17,4566.0,255.6034,255.6034,255.3635,255.4786,4566.0
2019-09-18 13:00:00,266.19,266.29,266.09,266.2,2403.0,255.4978,255.5938,255.4019,255.5074,2403.0
2019-09-18 13:05:00,266.26,266.86,266.22,266.79,1200.0,255.565,256.1409,255.5266,256.0737,1200.0
2019-09-18 13:10:00,266.87,267.02,266.79,266.87,1100.0,256.1505,256.2945,256.0737,256.1505,1100.0
2019-09-18 13:15:00,266.95,267.13,266.94,266.94,8518.0,256.2273,256.4001,256.2177,256.2177,8518.0
2019-09-18 13:20:00,266.88,266.88,266.68,266.68,600.0,256.1601,256.1601,255.9682,255.9682,600.0
2019-09-18 13:25:00,266.67,266.76,266.43,266.56,1146.0,255.9586,256.0449,255.7282,255.853,1146.0
2019-09-18 13:30:00,266.62,266.62,266.55,266.6,1100.0,255.9106,255.9106,255.8434,255.8914,1100.0
2019-09-18 13:35:00,266.69,266.84,266.62,266.8,2015.0,255.9778,256.1217,255.9106,256.0833,2015.0
2019-09-18 13:40:00,266.79,266.81,266.67,266.67,1502.0,256.0737,256.0929,255.9586,255.9586,1502.0
2019-09-18 13:45:00,266.61,266.71,266.41,266.42,5589.0,255.901,255.997,255.709,255.7186,5589.0
2019-09-18 13:50:00,266.41,266.77,266.41,266.72,2000.0,255.709,256.0545,255.709,256.0066,2000.0
2019-09-18 13:55:00,266.75,267.36,266.71,267.18,2695.0,256.0353,256.6208,255.997,256.4481,2695.0
2019-09-18 14:00:00,267.06,267.13,266.31,267.08,3700.0,256.3329,256.4001,255.613,256.3521,3700.0
2019-09-18 14:05:00,266.93,267.48,266.93,267.23,1696.0,256.2081,256.736,256.2081,256.4961,1696.0
2019-09-18 14:10:00,267.43,267.45,266.65,266.65,3900.0,256.688,256.7072,255.9394,255.9394,3900.0
2019-09-18 14:15:00,266.62,266.89,266.14,266.14,3455.0,255.9106,256.1697,255.4498,255.4498,3455.0
2019-09-18 14:20:00,265.76,266.19,265.76,266.18,1882.0,255.0851,255.4978,255.0851,255.4882,1882.0
2019-09-18 14:25:00,266.07,266.41,266.0,266.41,2320.0,255.3827,255.709,255.3155,255.709,2320.0
2019-09-18 14:30:00,266.43,266.87,266.24,266.79,2937.0,255.7282,256.1505,255.5458,256.0737,2937.0
2019-09-18 14:35:00,266.8,266.85,266.29,266.85,3144.0,256.0833,256.1313,255.5938,256.1313,3144.0
2019-09-18 14:40:00,266.68,267.03,266.62,266.88,3102.0,255.9682,256.3041,255.9106,256.1601,3102.0
2019-09-18 14:45:00,266.8,266.87,266.22,266.49,3101.0,256.0833,256.1505,255.5266,255.7858,3101.0
2019-09-18 14:50:00,266.59,267.03,266.59,267.03,1391.0,255.8818,256.3041,255.8818,256.3041,1391.0
2019-09-18 14:55:00,267.18,267.24,267.0,267.12,3801.0,256.4481,256.5057,256.2753,256.3905,3801.0
2019-09-18 15:00:00,267.13,267.23,266.87,266.96,1378.0,256.4001,256.4961,256.1505,256.2369,1378.0
2019-09-18 15:05:00,267.09,267.2,267.06,267.14,1800.0,256.3617,256.4673,256.3329,256.4097,1800.0
2019-09-18 15:10:00,267.34,267.42,267.19,267.21,2200.0,256.6016,256.6784,256.4577,256.4769,2200.0
2019-09-18 15:15:00,267.14,267.27,267.07,267.09,1406.0,256.4097,256.5345,256.3425,256.3617,1406.0
2019-09-18 15:20:00,267.22,267.25,267.03,267.17,1300.0,256.4865,256.5153,256.3041,256.4385,1300.0
2019-09-18 15:25:00,267.23,267.5,267.22,267.5,2901.0,256.4961,256.7552,256.4865,256.7552,2901.0
2019-09-18 15:30:00,267.56,267.99,267.43,267.97,5710.0,256.8128,257.2255,256.688,257.2063,5710.0
2019-09-18 15:35:00,268.0,268.0,267.55,267.88,2640.0,257.2351,257.2351,256.8032,257.12,2640.0
2019-09-18 15:40:00,267.83,268.11,267.69,268.11,4219.0,257.072,257.3407,256.9376,257.3407,4219.0
2019-09-18 15:45:00,268.06,268.06,267.76,267.87,5348.0,257.2927,257.2927,257.0048,257.1104,5348.0
2019-09-18 15:50:00,267.87,267.88,267.75,267.81,7720.0,257.1104,257.12,256.9952,257.0528,7720.0
2019-09-18 15:55:00,267.82,268.34,267.77,268.13,19758.0,257.0624,257.5615,257.0144,257.3599,19758.0
2019-09-19 09:30:00,268.74,269.99,268.15,269.99,6925.0,257.9454,259.1452,257.3791,259.1452,6925.0
2019-09-19 09:35:00,269.29,269.54,268.41,268.69,2400.0,258.4733,258.7133,257.6287,257.8974,2400.0
2019-09-19 09:40:00,268.46,268.46,266.9,267.21,800.0,257.6767,257.6767,256.1793,256.4769,800.0
2019-09-19 09:45:00,267.42,268.7,267.41,268.65,8042.0,256.6784,257.907,256.6688,257.859,8042.0
2019-09-19 09:50:00,268.67,269.2,267.42,269.2,6900.0,257.8782,258.3869,256.6784,258.3869,6900.0
2019-09-19 09:55:00,269.0,269.18,268.4,269.18,2300.0,258.195,258.3677,257.6191,258.3677,2300.0
2019-09-19 10:00:00,269.2,269.73,268.82,269.33,5423.0,258.3869,258.8956,258.0222,258.5117,5423.0
2019-09-19 10:05:00,269.33,269.53,269.33,269.38,3101.0,258.5117,258.7037,258.5117,258.5597,3101.0
2019-09-19 10:10:00,269.34,269.88,269.34,269.62,4231.0,258.5213,259.0396,258.5213,258.7901,4231.0
2019-09-19 10:15:00,269.58,269.6,269.27,269.27,1844.0,258.7517,258.7709,258.4541,258.4541,1844.0
2019-09-19 10:20:00,269.36,269.37,269.02,269.36,900.0,258.5405,258.5501,258.2142,258.5405,900.0
2019-09-19 10:25:00,269.5,269.98,269.5,269.98,500.0,258.6749,259.1356,258.6749,259.1356,500.0
2019-09-19 10:30:00,269.77,270.06,269.77,270.06,500.0,258.934,259.2124,258.934,259.2124,500.0
2019-09-19 10:35:00,270.25,271.03,270.25,270.6,3132.0,259.3948,260.1434,259.3948,259.7307,3132.0
2019-09-19 10:40:00,270.44,270.6,270.38,270.46,1400.0,259.5771,259.7307,259.5195,259.5963,1400.0
2019-09-19 10:45:00,270.34,270.34,269.99,270.28,1200.0,259.4811,259.4811,259.1452,259.4236,1200.0
2019-09-19 10:50:00,270.19,271.23,270.07,271.0,2800.0,259.3372,260.3354,259.222,260.1146,2800.0
2019-09-19 10:55:00,271.06,271.18,270.55,270.56,3572.0,260.1722,260.2874,259.6827,259.6923,3572.0
2019-09-19 11:00:00,270.43,271.2,270.43,270.95,3900.0,259.5675,260.3066,259.5675,260.0666,3900.0
2019-09-19 11:05:00,270.97,271.21,270.86,271.21,3259.0,260.0858,260.3162,259.9803,260.3162,3259.0
2019-09-19 11:10:00,271.1,271.41,271.1,271.33,1700.0,260.2106,260.5082,260.2106,260.4314,1700.0
2019-09-19 11:15:00,271.12,271.5,271.11,271.5,2296.0,260.2298,260.5945,260.2202,260.5945,2296.0
2019-09-19 11:20:00,271.39,271.4,271.02,271.04,2498.0,260.489,260.4986,260.1338,260.153,2498.0
2019-09-19 11:25:00,271.18,271.49,271.04,271.33,3705.0,260.2874,260.585,260.153,260.4314,3705.0
2019-09-19 11:30:00,271.15,271.15,271.1,271.11,575.0,260.2586,260.2586,260.2106,260.2202,575.0
2019-09-19 11:35:00,271.18,271.2,270.74,271.07,1911.0,260.2874,260.3066,259.8651,260.1818,1911.0
2019-09-19 11:40:00,271.15,271.15,270.24,270.69,8660.0,260.2586,260.2586,259.3852,259.8171,8660.0
2019-09-19 11:45:00,270.69,270.77,270.67,270.77,700.0,259.8171,259.8939,259.7979,259.8939,700.0
2019-09-19 11:50:00,270.7,271.13,270.7,271.13,270.0,259.8267,260.2394,259.8267,260.2394,270.0
2019-09-19 11:55:00,271.29,271.43,271.0,271.0,5718.0,260.393,260.5274,260.1146,260.1146,5718.0
2019-09-19 12:00:00,271.02,271.34,271.02,271.16,912.0,260.1338,260.441,260.1338,260.2682,912.0
2019-09-19 12:05:00,271.0,271.05,270.92,270.93,1100.0,260.1146,260.1626,260.0378,260.0474,1100.0
2019-09-19 12:10:00,271.0,271.24,270.84,271.04,4180.0,260.1146,260.345,259.9611,260.153,4180.0
2019-09-19 12:15:00,271.31,271.31,271.14,271.25,500.0,260.4122,260.4122,260.249,260.3546,500.0
2019-09-19 12:20:00,271.09,271.24,270.93,270.93,1000.0,260.201,260.345,260.0474,260.0474,1000.0
2019-09-19 12:25:00,270.65,270.91,270.45,270.65,4819.0,259.7787,260.0282,259.5867,259.7787,4819.0
2019-09-19 12:30:00,270.71,271.07,270.71,271.07,1955.0,259.8363,260.1818,259.8363,260.1818,1955.0
2019-09-19 12:35:00,270.89,270.89,270.83,270.83,925.0,260.0091,260.0091,259.9515,259.9515,925.0
2019-09-19 12:40:00,270.94,270.96,270.81,270.89,500.0,260.057,260.0762,259.9323,260.0091,500.0
2019-09-19 12:45:00,270.87,270.87,270.76,270.76,300.0,259.9899,259.9899,259.8843,259.8843,300.0
2019-09-19 12:50:00,270.62,270.92,270.62,270.79,2000.0,259.7499,260.0378,259.7499,259.9131,2000.0
2019-09-19 12:55:00,270.91,271.07,270.72,270.8,3100.0,260.0282,260.1818,259.8459,259.9227,3100.0
2019-09-19 13:00:00,271.05,271.18,271.05,271.18,1285.0,260.1626,260.2874,260.1626,260.2874,1285.0
2019-09-19 13:05:00,271.19,271.19,270.7,270.89,1525.0,260.297,260.297,259.8267,260.0091,1525.0
2019-09-19 13:10:00,270.81,270.81,270.81,270.81,700.0,259.9323,259.9323,259.9323,259.9323,700.0
2019-09-19 13:15:00,270.63,270.86,270.54,270.86,1287.0,259.7595,259.9803,259.6731,259.9803,1287.0
2019-09-19 13:20:00,271.0,271.04,271.0,271.03,300.0,260.1146,260.153,260.1146,260.1434,300.0
2019-09-19 13:25:00,271.03,271.03,270.85,270.85,960.0,260.1434,260.1434,259.9707,259.9707,960.0
2019-09-19 13:30:00,270.75,270.89,270.67,270.73,1654.0,259.8747,260.0091,259.7979,259.8555,1654.0
2019-09-19 13:35:00,270.74,270.97,270.73,270.82,1400.0,259.8651,260.0858,259.8555,259.9419,1400.0
2019-09-19 13:40:00,270.6,270.64,270.32,270.64,1300.0,259.7307,259.7691,259.4619,259.7691,1300.0
2019-09-19 13:45:00,270.65,270.67,270.52,270.67,500.0,259.7787,259.7979,259.6539,259.7979,500.0
2019-09-19 13:50:00,270.54,270.57,270.54,270.57,200.0,259.6731,259.7019,259.6731,259.7019,200.0
2019-09-19 13:55:00,270.41,270.54,270.35,270.54,1200.0,259.5483,259.6731,259.4907,259.6731,1200.0
2019-09-19 14:00:00,270.55,270.55,270.02,270.14,2000.0,259.6827,259.6827,259.174,259.2892,2000.0
2019-09-19 14:05:00,270.15,270.16,270.0,270.04,2900.0,259.2988,259.3084,259.1548,259.1932,2900.0
2019-09-19 14:10:00,269.96,270.04,269.71,269.77,2087.0,259.1164,259.1932,258.8764,258.934,2087.0
2019-09-19 14:15:00,269.72,270.08,269.72,270.08,1825.0,258.886,259.2316,258.886,259.2316,1825.0
2019-09-19 14:20:00,270.15,270.28,269.67,269.74,5297.0,259.2988,259.4236,258.8381,258.9052,5297.0
2019-09-19 14:25:00,269.75,269.88,269.58,269.8,6646.0,258.9148,259.0396,258.7517,258.9628,6646.0
2019-09-19 14:30:00,269.8,269.8,269.71,269.72,1300.0,258.9628,258.9628,258.8764,258.886,1300.0
2019-09-19 14:35:00,269.72,269.72,269.61,269.7,1035.0,258.886,258.886,258.7805,258.8669,1035.0
2019-09-19 14:40:00,269.69,269.79,269.62,269.62,1700.0,258.8573,258.9532,258.7901,258.7901,1700.0
2019-09-19 14:45:00,269.5,269.58,269.41,269.51,1600.0,258.6749,258.7517,258.5885,258.6845,1600.0
2019-09-19 14:50:00,269.61,269.79,269.55,269.77,726.0,258.7805,258.9532,258.7229,258.934,726.0
2019-09-19 14:55:00,269.72,269.89,269.72,269.82,700.0,258.886,259.0492,258.886,258.982,700.0
2019-09-19 15:00:00,269.89,269.89,269.32,269.48,6800.0,259.0492,259.0492,258.5021,258.6557,6800.0
2019-09-19 15:05:00,269.44,269.48,269.39,269.4,800.0,258.6173,258.6557,258.5693,258.5789,800.0
2019-09-19 15:10:00,269.4,269.4,269.17,269.2,860.0,258.5789,258.5789,258.3581,258.3869,860.0
2019-09-19 15:15:00,269.25,269.29,268.93,269.0,3693.0,258.4349,258.4733,258.1278,258.195,3693.0
2019-09-19 15:20:00,268.98,269.01,268.78,268.86,2600.0,258.1758,258.2046,257.9838,258.0606,2600.0
2019-09-19 15:25:00,268.82,268.91,268.77,268.77,1300.0,258.0222,258.1086,257.9742,257.9742,1300.0
2019-09-19 15:30:00,268.68,268.68,268.4,268.6,4064.0,257.8878,257.8878,257.6191,257.811,4064.0
2019-09-19 15:35:00,268.52,268.57,268.26,268.26,2700.0,257.7342,257.7822,257.4847,257.4847,2700.0
2019-09-19 15:40:00,268.3,268.36,267.97,268.2,7541.0,257.5231,257.5807,257.2063,257.4271,7541.0
2019-09-19 15:45:00,268.17,268.2,267.92,268.08,5612.0,257.3983,257.4271,257.1583,257.3119,5612.0
2019-09-19 15:50:00,267.94,268.11,267.83,268.1,7321.0,257.1775,257.3407,257.072,257.3311,7321.0
2019-09-19 15:55:00,268.16,268.85,268.16,268.68,32776.0,257.3887,258.051,257.3887,257.8878,32776.0
2019-09-20 09:30:00,269.32,269.69,268.99,269.09,82792.0,258.5021,258.8573,258.1854,258.2814,82792.0
2019-09-20 09:35:00,269.09,269.17,267.88,268.38,5651.0,258.2814,258.3581,257.12,257.5999,5651.0
2019-09-20 09:40:00,268.3,268.63,267.77,267.99,2710.0,257.5231,257.8398,257.0144,257.2255,2710.0
2019-09-20 09:45:00,267.77,267.77,266.46,266.47,3602.0,257.0144,257.0144,255.757,255.7666,3602.0
2019-09-20 09:50:00,266.47,266.82,265.51,266.14,5455.0,255.7666,256.1025,254.8452,255.4498,5455.0
2019-09-20 09:55:00,265.97,266.17,265.89,265.94,2000.0,255.2867,255.4786,255.2099,255.2579,2000.0
2019-09-20 10:00:00,266.42,266.63,265.04,265.04,6258.0,255.7186,255.9202,254.394,254.394,6258.0
2019-09-20 10:05:00,265.06,265.32,264.65,265.17,5750.0,254.4132,254.6628,254.0197,254.5188,5750.0
2019-09-20 10:10:00,264.96,264.97,264.01,264.02,4704.0,254.3172,254.3268,253.4054,253.415,4704.0
2019-09-20 10:15:00,263.64,264.77,263.64,264.77,2841.0,253.0503,254.1349,253.0503,254.1349,2841.0
2019-09-20 10:20:00,264.82,265.3,264.7,264.81,2585.0,254.1829,254.6436,254.0677,254.1733,2585.0
2019-09-20 10:25:00,264.98,265.28,264.75,264.91,2100.0,254.3364,254.6244,254.1157,254.2693,2100.0
2019-09-20 10:30:00,265.06,265.3,264.95,265.02,6753.0,254.4132,254.6436,254.3076,254.3748,6753.0
2019-09-20 10:35:00,265.22,265.22,264.95,264.95,1810.0,254.5668,254.5668,254.3076,254.3076,1810.0
2019-09-20 10:40:00,265.01,265.3,265.01,265.19,1000.0,254.3652,254.6436,254.3652,254.538,1000.0
2019-09-20 10:45:00,265.31,265.62,265.24,265.44,1600.0,254.6532,254.9507,254.586,254.778,1600.0
2019-09-20 10:50:00,265.3,265.61,265.27,265.53,1900.0,254.6436,254.9411,254.6148,254.8643,1900.0
2019-09-20 10:55:00,265.51,265.96,265.39,265.63,7792.0,254.8452,255.2771,254.73,254.9603,7792.0
2019-09-20 11:00:00,265.85,266.76,265.79,266.28,13581.0,255.1715,256.0449,255.1139,255.5842,13581.0
2019-09-20 11:05:00,266.23,266.84,266.2,266.57,8838.0,255.5362,256.1217,255.5074,255.8626,8838.0
2019-09-20 11:10:00,266.53,267.07,266.24,267.07,7300.0,255.8242,256.3425,255.5458,256.3425,7300.0
2019-09-20 11:15:00,266.75,267.19,266.74,266.81,1400.0,256.0353,256.4577,256.0257,256.0929,1400.0
2019-09-20 11:20:00,267.04,267.27,266.9,266.96,2547.0,256.3137,256.5345,256.1793,256.2369,2547.0
2019-09-20 11:25:00,267.02,267.1,266.71,266.71,2595.0,256.2945,256.3713,255.997,255.997,2595.0
2019-09-20 11:30:00,266.56,266.63,266.35,266.5,9401.0,255.853,255.9202,255.6514,255.7954,9401.0
2019-09-20 11:35:00,266.51,266.64,266.34,266.52,3145.0,255.805,255.9298,255.6418,255.8146,3145.0
2019-09-20 11:40:00,266.43,266.54,266.0,266.12,3110.0,255.7282,255.8338,255.3155,255.4307,3110.0
2019-09-20 11:45:00,266.13,266.33,265.82,265.89,3605.0,255.4402,255.6322,255.1427,255.2099,3605.0
2019-09-20 11:50:00,266.0,266.3,265.71,266.0,16067.0,255.3155,255.6034,255.0371,255.3155,16067.0
2019-09-20 11:55:00,266.07,266.08,265.8,265.8,635.0,255.3827,255.3923,255.1235,255.1235,635.0
2019-09-20 12:00:00,265.91,266.05,265.91,266.05,1000.0,255.2291,255.3635,255.2291,255.3635,1000.0
2019-09-20 12:05:00,266.01,266.1,265.74,265.74,4300.0,255.3251,255.4115,255.0659,255.0659,4300.0
2019-09-20 12:10:00,265.76,265.76,265.49,265.58,700.0,255.0851,255.0851,254.826,254.9123,700.0
2019-09-20 12:15:00,265.5,265.57,265.48,265.56,1400.0,254.8356,254.9027,254.8164,254.8931,1400.0
2019-09-20 12:20:00,265.67,265.97,265.67,265.97,700.0,254.9987,255.2867,254.9987,255.2867,700.0
2019-09-20 12:25:00,265.88,266.06,265.75,265.75,2570.0,255.2003,255.3731,255.0755,255.0755,2570.0
2019-09-20 12:30:00,265.71,265.72,265.68,265.71,605.0,255.0371,255.0467,255.0083,255.0371,605.0
2019-09-20 12:35:00,265.79,266.05,265.7,266.05,4345.0,255.1139,255.3635,255.0275,255.3635,4345.0
2019-09-20 12:40:00,266.05,266.07,265.75,265.75,2190.0,255.3635,255.3827,255.0755,255.0755,2190.0
2019-09-20 12:45:00,265.74,265.84,265.74,265.77,1000.0,255.0659,255.1619,255.0659,255.0947,1000.0
2019-09-20 12:50:00,265.87,266.05,265.87,266.05,995.0,255.1907,255.3635,255.1907,255.3635,995.0
2019-09-20 12:55:00,266.19,266.54,266.19,266.5,900.0,255.4978,255.8338,255.4978,255.7954,900.0
2019-09-20 13:00:00,266.52,266.79,266.52,266.78,400.0,255.8146,256.0737,255.8146,256.0641,400.0
2019-09-20 13:05:00,266.52,266.54,266.33,266.33,3810.0,255.8146,255.8338,255.6322,255.6322,3810.0
2019-09-20 13:10:00,266.45,266.45,265.26,265.26,3364.0,255.7474,255.7474,254.6052,254.6052,3364.0
2019-09-20 13:15:00,265.41,265.41,264.51,265.31,2109.0,254.7492,254.7492,253.8853,254.6532,2109.0
2019-09-20 13:20:00,265.04,265.35,264.66,265.35,1400.0,254.394,254.6916,254.0293,254.6916,1400.0
2019-09-20 13:25:00,265.37,265.57,265.1,265.43,2795.0,254.7108,254.9027,254.4516,254.7684,2795.0
2019-09-20 13:30:00,265.43,265.54,265.18,265.28,1600.0,254.7684,254.8739,254.5284,254.6244,1600.0
2019-09-20 13:35:00,265.52,265.54,265.4,265.41,625.0,254.8548,254.8739,254.7396,254.7492,625.0
2019-09-20 13:40:00,265.6,265.96,265.57,265.88,2136.0,254.9315,255.2771,254.9027,255.2003,2136.0
2019-09-20 13:45:00,265.88,266.03,265.71,265.91,3545.0,255.2003,255.3443,255.0371,255.2291,3545.0
2019-09-20 13:50:00,265.95,266.08,265.64,265.74,5657.0,255.2675,255.3923,254.9699,255.0659,5657.0
2019-09-20 13:55:00,265.63,265.63,265.2,265.2,6206.0,254.9603,254.9603,254.5476,254.5476,6206.0
2019-09-20 14:00:00,265.49,265.72,265.39,265.61,1900.0,254.826,255.0467,254.73,254.9411,1900.0
2019-09-20 14:05:00,265.62,265.68,265.37,265.45,1701.0,254.9507,255.0083,254.7108,254.7876,1701.0
2019-09-20 14:10:00,265.42,265.5,265.31,265.47,1400.0,254.7588,254.8356,254.6532,254.8068,1400.0
2019-09-20 14:15:00,265.55,265.69,265.43,265.48,800.0,254.8835,255.0179,254.7684,254.8164,800.0
2019-09-20 14:20:00,265.51,265.68,265.48,265.5,1900.0,254.8452,255.0083,254.8164,254.8356,1900.0
2019-09-20 14:25:00,265.4,265.51,265.4,265.42,1464.0,254.7396,254.8452,254.7396,254.7588,1464.0
2019-09-20 14:30:00,265.56,265.8,265.49,265.8,1500.0,254.8931,255.1235,254.826,255.1235,1500.0
2019-09-20 14:35:00,265.95,266.04,265.74,265.77,1702.0,255.2675,255.3539,255.0659,255.0947,1702.0
2019-09-20 14:40:00,265.86,265.91,265.53,265.76,1809.0,255.1811,255.2291,254.8643,255.0851,1809.0
2019-09-20 14:45:00,265.94,265.94,265.84,265.87,494.0,255.2579,255.2579,255.1619,255.1907,494.0
2019-09-20 14:50:00,265.87,265.87,265.72,265.76,2000.0,255.1907,255.1907,255.0467,255.0851,2000.0
2019-09-20 14:55:00,265.73,265.82,265.71,265.72,800.0,255.0563,255.1427,255.0371,255.0467,800.0
2019-09-20 15:00:00,265.67,266.32,265.67,266.32,10709.0,254.9987,255.6226,254.9987,255.6226,10709.0
2019-09-20 15:05:00,266.25,266.67,266.24,266.65,1374.0,255.5554,255.9586,255.5458,255.9394,1374.0
2019-09-20 15:10:00,266.55,266.55,266.2,266.46,3700.0,255.8434,255.8434,255.5074,255.757,3700.0
2019-09-20 15:15:00,266.39,266.53,266.36,266.5,2400.0,255.6898,255.8242,255.661,255.7954,2400.0
2019-09-20 15:20:00,266.48,266.51,266.29,266.29,2794.0,255.7762,255.805,255.5938,255.5938,2794.0
2019-09-20 15:25:00,266.43,266.43,266.31,266.42,1600.0,255.7282,255.7282,255.613,255.7186,1600.0
2019-09-20 15:30:00,266.36,266.48,265.86,265.86,4200.0,255.661,255.7762,255.1811,255.1811,4200.0
2019-09-20 15:35:00,265.92,266.27,265.91,266.27,7283.0,255.2387,255.5746,255.2291,255.5746,7283.0
2019-09-20 15:40:00,266.31,266.33,265.84,265.84,5435.0,255.613,255.6322,255.1619,255.1619,5435.0
2019-09-20 15:45:00,265.77,266.08,265.76,265.98,4952.0,255.0947,255.3923,255.0851,255.2963,4952.0
2019-09-20 15:50:00,266.05,267.0,266.05,266.97,18237.0,255.3635,256.2753,255.3635,256.2465,18237.0
2019-09-20 15:55:00,266.84,267.0,266.17,266.41,45407.0,256.1217,256.2753,255.4786,255.709,45407.0
2019-09-23 09:30:00,266.32,267.58,265.91,267.58,6276.0,255.6226,256.832,255.2291,256.832,6276.0
2019-09-23 09:35:00,268.1,268.45,267.13,267.13,1100.0,257.3311,257.6671,256.4001,256.4001,1100.0
2019-09-23 09:40:00,267.03,268.9,267.03,268.9,1500.0,256.3041,258.099,256.3041,258.099,1500.0
2019-09-23 09:45:00,268.35,268.35,267.59,268.12,2109.0,257.5711,257.5711,256.8416,257.3503,2109.0
2019-09-23 09:50:00,268.3,268.33,268.22,268.27,1200.0,257.5231,257.5519,257.4463,257.4943,1200.0
2019-09-23 09:55:00,268.17,268.17,268.02,268.02,642.0,257.3983,257.3983,257.2543,257.2543,642.0
2019-09-23 10:00:00,268.37,269.09,268.37,269.05,1000.0,257.5903,258.2814,257.5903,258.243,1000.0
2019-09-23 10:05:00,268.84,268.92,268.47,268.92,1618.0,258.0414,258.1182,257.6863,258.1182,1618.0
2019-09-23 10:10:00,268.78,269.1,268.54,268.72,2318.0,257.9838,258.291,257.7534,257.9262,2318.0
2019-09-23 10:15:00,268.92,269.85,268.73,269.3,1300.0,258.1182,259.0108,257.9358,258.4829,1300.0
2019-09-23 10:20:00,269.11,269.43,268.85,269.09,500.0,258.3005,258.6077,258.051,258.2814,500.0
2019-09-23 10:25:00,269.06,269.06,269.06,269.06,100.0,258.2526,258.2526,258.2526,258.2526,100.0
2019-09-23 10:30:00,268.84,268.92,268.62,268.92,413.0,258.0414,258.1182,257.8302,258.1182,413.0
2019-09-23 10:35:00,268.78,269.16,268.78,269.03,4220.0,257.9838,258.3485,257.9838,258.2238,4220.0
2019-09-23 10:40:00,268.92,269.1,268.82,268.93,2638.0,258.1182,258.291,258.0222,258.1278,2638.0
2019-09-23 10:45:00,269.03,269.03,268.72,269.01,2668.0,258.2238,258.2238,257.9262,258.2046,2668.0
2019-09-23 10:50:00,269.01,269.33,268.98,269.33,2880.0,258.2046,258.5117,258.1758,258.5117,2880.0
2019-09-23 10:55:00,269.34,269.34,269.32,269.32,526.0,258.5213,258.5213,258.5021,258.5021,526.0
2019-09-23 11:00:00,269.74,269.98,269.41,269.72,2512.0,258.9052,259.1356,258.5885,258.886,2512.0
2019-09-23 11:05:00,269.52,269.52,269.08,269.14,4368.0,258.6941,258.6941,258.2718,258.3293,4368.0
2019-09-23 11:10:00,269.09,269.26,269.03,269.15,635.0,258.2814,258.4445,258.2238,258.3389,635.0
2019-09-23 11:15:00,269.22,269.74,269.1,269.56,1601.0,258.4061,258.9052,258.291,258.7325,1601.0
2019-09-23 11:20:00,269.69,269.89,269.6,269.81,4828.0,258.8573,259.0492,258.7709,258.9724,4828.0
2019-09-23 11:25:00,269.96,269.96,269.51,269.81,2128.0,259.1164,259.1164,258.6845,258.9724,2128.0
2019-09-23 11:30:00,269.96,269.96,269.78,269.84,1859.0,259.1164,259.1164,258.9436,259.0012,1859.0
2019-09-23 11:35:00,269.82,269.82,269.33,269.34,3373.0,258.982,258.982,258.5117,258.5213,3373.0
2019-09-23 11:40:00,269.39,269.5,269.06,269.16,2100.0,258.5693,258.6749,258.2526,258.3485,2100.0
2019-09-23 11:45:00,269.18,269.18,269.16,269.17,221.0,258.3677,258.3677,258.3485,258.3581,221.0
2019-09-23 11:50:00,269.24,269.24,268.83,268.85,2501.0,258.4253,258.4253,258.0318,258.051,2501.0
2019-09-23 11:55:00,268.94,269.06,268.63,268.63,1175.0,258.1374,258.2526,257.8398,257.8398,1175.0
2019-09-23 12:00:00,268.54,268.59,267.93,268.06,1500.0,257.7534,257.8014,257.1679,257.2927,1500.0
2019-09-23 12:05:00,268.16,268.56,268.09,268.56,800.0,257.3887,257.7726,257.3215,257.7726,800.0
2019-09-23 12:10:00,268.54,268.69,268.52,268.69,400.0,257.7534,257.8974,257.7342,257.8974,400.0
2019-09-23 12:15:00,268.61,268.77,268.61,268.62,729.0,257.8206,257.9742,257.8206,257.8302,729.0
2019-09-23 12:20:00,268.65,268.78,268.64,268.78,200.0,257.859,257.9838,257.8494,257.9838,200.0
2019-09-23 12:25:00,268.86,268.96,268.86,268.92,300.0,258.0606,258.1566,258.0606,258.1182,300.0
2019-09-23 12:30:00,268.92,269.38,268.91,269.38,1200.0,258.1182,258.5597,258.1086,258.5597,1200.0
2019-09-23 12:35:00,269.22,269.22,269.03,269.17,801.0,258.4061,258.4061,258.2238,258.3581,801.0
2019-09-23 12:40:00,269.27,269.39,269.12,269.13,500.0,258.4541,258.5693,258.3101,258.3197,500.0
2019-09-23 12:45:00,269.18,269.18,268.75,268.88,7338.0,258.3677,258.3677,257.955,258.0798,7338.0
2019-09-23 12:50:00,268.98,269.02,268.9,268.96,700.0,258.1758,258.2142,258.099,258.1566,700.0
2019-09-23 12:55:00,269.01,269.01,268.73,268.78,1000.0,258.2046,258.2046,257.9358,257.9838,1000.0
2019-09-23 13:00:00,268.73,268.87,268.46,268.46,1018.0,257.9358,258.0702,257.6767,257.6767,1018.0
2019-09-23 13:05:00,268.6,268.6,268.53,268.53,622.0,257.811,257.811,257.7438,257.7438,622.0
2019-09-23 13:10:00,268.25,268.28,268.04,268.04,700.0,257.4751,257.5039,257.2735,257.2735,700.0
2019-09-23 13:15:00,268.13,268.14,267.56,267.56,1501.0,257.3599,257.3695,256.8128,256.8128,1501.0
2019-09-23 13:20:00,267.57,267.68,267.51,267.51,900.0,256.8224,256.928,256.7648,256.7648,900.0
2019-09-23 13:25:00,267.56,267.81,267.56,267.81,929.0,256.8128,257.0528,256.8128,257.0528,929.0
2019-09-23 13:30:00,267.9,267.91,267.43,267.57,1300.0,257.1392,257.1488,256.688,256.8224,1300.0
2019-09-23 13:35:00,267.6,267.69,267.59,267.59,861.0,256.8512,256.9376,256.8416,256.8416,861.0
2019-09-23 13:40:00,267.58,267.77,267.58,267.68,1100.0,256.832,257.0144,256.832,256.928,1100.0
2019-09-23 13:45:00,267.81,267.91,267.73,267.91,3000.0,257.0528,257.1488,256.976,257.1488,3000.0
2019-09-23 13:50:00,267.88,268.17,267.88,268.17,400.0,257.12,257.3983,257.12,257.3983,400.0
2019-09-23 13:55:00,268.16,268.26,268.15,268.2,1502.0,257.3887,257.4847,257.3791,257.4271,1502.0
2019-09-23 14:00:00,268.31,268.43,268.31,268.43,600.0,257.5327,257.6479,257.5327,257.6479,600.0
2019-09-23 14:05:00,268.34,268.48,268.34,268.48,429.0,257.5615,257.6959,257.5615,257.6959,429.0
2019-09-23 14:10:00,268.55,268.56,268.18,268.26,2100.0,257.763,257.7726,257.4079,257.4847,2100.0
2019-09-23 14:15:00,268.24,268.27,268.18,268.27,462.0,257.4655,257.4943,257.4079,257.4943,462.0
2019-09-23 14:20:00,268.2,268.26,267.94,267.94,2665.0,257.4271,257.4847,257.1775,257.1775,2665.0
2019-09-23 14:25:00,267.93,267.93,267.68,267.77,541.0,257.1679,257.1679,256.928,257.0144,541.0
2019-09-23 14:30:00,267.88,267.88,267.62,267.84,898.0,257.12,257.12,256.8704,257.0816,898.0
2019-09-23 14:35:00,267.72,267.89,267.72,267.88,1000.0,256.9664,257.1296,256.9664,257.12,1000.0
2019-09-23 14:40:00,267.9,267.9,267.78,267.82,952.0,257.1392,257.1392,257.024,257.0624,952.0
2019-09-23 14:45:00,267.82,267.84,267.74,267.8,1421.0,257.0624,257.0816,256.9856,257.0432,1421.0
2019-09-23 14:50:00,267.85,267.96,267.72,267.72,2879.0,257.0912,257.1967,256.9664,256.9664,2879.0
2019-09-23 14:55:00,267.8,267.8,267.54,267.55,1000.0,257.0432,257.0432,256.7936,256.8032,1000.0
2019-09-23 15:00:00,267.57,267.68,267.49,267.64,1200.0,256.8224,256.928,256.7456,256.8896,1200.0
2019-09-23 15:05:00,267.81,268.02,267.81,267.9,811.0,257.0528,257.2543,257.0528,257.1392,811.0
2019-09-23 15:10:00,267.9,268.07,267.9,267.93,400.0,257.1392,257.3023,257.1392,257.1679,400.0
2019-09-23 15:15:00,267.98,268.1,267.96,268.1,1726.0,257.2159,257.3311,257.1967,257.3311,1726.0
2019-09-23 15:20:00,268.18,268.2,268.08,268.12,1006.0,257.4079,257.4271,257.3119,257.3503,1006.0
2019-09-23 15:25:00,268.11,268.32,268.05,268.25,1328.0,257.3407,257.5423,257.2831,257.4751,1328.0
2019-09-23 15:30:00,268.24,268.24,267.87,268.11,3244.0,257.4655,257.4655,257.1104,257.3407,3244.0
2019-09-23 15:35:00,268.04,268.06,267.91,268.06,2600.0,257.2735,257.2927,257.1488,257.2927,2600.0
2019-09-23 15:40:00,268.03,268.14,267.97,268.14,2200.0,257.2639,257.3695,257.2063,257.3695,2200.0
2019-09-23 15:45:00,268.11,268.11,267.35,267.35,5386.0,257.3407,257.3407,256.6112,256.6112,5386.0
2019-09-23 15:50:00,267.33,267.46,267.05,267.1,9250.0,256.592,256.7168,256.3233,256.3713,9250.0
2019-09-23 15:55:00,267.04,267.1,266.79,266.8,17177.0,256.3137,256.3713,256.0737,256.0833,17177.0
2019-09-24 09:30:00,267.25,267.39,267.25,267.39,7612.0,256.5153,256.6496,256.5153,256.6496,7612.0
2019-09-24 09:35:00,267.48,268.94,267.48,268.94,3025.0,256.736,258.1374,256.736,258.1374,3025.0
2019-09-24 09:40:00,268.63,268.84,268.02,268.02,1025.0,257.8398,258.0414,257.2543,257.2543,1025.0
2019-09-24 09:45:00,267.64,268.69,267.64,268.19,2209.0,256.8896,257.8974,256.8896,257.4175,2209.0
2019-09-24 09:50:00,268.19,269.6,267.83,269.37,21313.0,257.4175,258.7709,257.072,258.5501,21313.0
2019-09-24 09:55:00,269.37,269.75,268.98,269.36,5274.0,258.5501,258.9148,258.1758,258.5405,5274.0
2019-09-24 10:00:00,269.59,270.16,269.55,269.96,8390.0,258.7613,259.3084,258.7229,259.1164,8390.0
2019-09-24 10:05:00,270.13,270.25,269.13,269.2,5898.0,259.2796,259.3948,258.3197,258.3869,5898.0
2019-09-24 10:10:00,269.27,270.37,269.27,270.05,2459.0,258.4541,259.5099,258.4541,259.2028,2459.0
2019-09-24 10:15:00,270.03,270.11,269.66,269.67,3145.0,259.1836,259.2604,258.8285,258.8381,3145.0
2019-09-24 10:20:00,269.65,269.65,268.66,268.77,3411.0,258.8189,258.8189,257.8686,257.9742,3411.0
2019-09-24 10:25:00,268.95,269.76,268.95,269.73,4503.0,258.147,258.9244,258.147,258.8956,4503.0
2019-09-24 10:30:00,269.67,269.86,269.02,269.02,1811.0,258.8381,259.0204,258.2142,258.2142,1811.0
2019-09-24 10:35:00,269.38,269.74,269.38,269.74,608.0,258.5597,258.9052,258.5597,258.9052,608.0
2019-09-24 10:40:00,269.42,269.64,269.42,269.49,1430.0,258.5981,258.8093,258.5981,258.6653,1430.0
2019-09-24 10:45:00,269.36,269.48,269.23,269.23,425.0,258.5405,258.6557,258.4157,258.4157,425.0
2019-09-24 10:50:00,269.34,269.37,269.21,269.37,2910.0,258.5213,258.5501,258.3965,258.5501,2910.0
2019-09-24 10:55:00,269.49,269.56,269.45,269.46,300.0,258.6653,258.7325,258.6269,258.6365,300.0
2019-09-24 11:00:00,269.6,269.6,269.24,269.24,1517.0,258.7709,258.7709,258.4253,258.4253,1517.0
2019-09-24 11:05:00,269.19,269.53,268.7,268.7,3206.0,258.3773,258.7037,257.907,257.907,3206.0
2019-09-24 11:10:00,268.53,268.69,268.29,268.29,1300.0,257.7438,257.8974,257.5135,257.5135,1300.0
2019-09-24 11:15:00,268.43,268.43,268.14,268.24,1513.0,257.6479,257.6479,257.3695,257.4655,1513.0
2019-09-24 11:20:00,268.56,268.56,268.34,268.43,500.0,257.7726,257.7726,257.5615,257.6479,500.0
2019-09-24 11:25:00,268.23,268.59,268.12,268.59,700.0,257.4559,257.8014,257.3503,257.8014,700.0
2019-09-24 11:30:00,268.61,268.92,268.61,268.92,700.0,257.8206,258.1182,257.8206,258.1182,700.0
2019-09-24 11:35:00,268.73,268.74,268.33,268.33,900.0,257.9358,257.9454,257.5519,257.5519,900.0
2019-09-24 11:40:00,268.47,268.47,268.12,268.13,1200.0,257.6863,257.6863,257.3503,257.3599,1200.0
2019-09-24 11:45:00,268.23,268.26,268.23,268.26,500.0,257.4559,257.4847,257.4559,257.4847,500.0
2019-09-24 11:50:00,268.19,268.56,268.19,268.56,1100.0,257.4175,257.7726,257.4175,257.7726,1100.0
2019-09-24 11:55:00,268.61,268.87,268.6,268.6,900.0,257.8206,258.0702,257.811,257.811,900.0
2019-09-24 12:00:00,268.63,268.72,268.55,268.56,1041.0,257.8398,257.9262,257.763,257.7726,1041.0
2019-09-24 12:05:00,268.65,268.81,268.65,268.81,500.0,257.859,258.0126,257.859,258.0126,500.0
2019-09-24 12:10:00,268.77,268.77,268.72,268.72,501.0,257.9742,257.9742,257.9262,257.9262,501.0
2019-09-24 12:15:00,268.88,269.09,268.82,269.09,860.0,258.0798,258.2814,258.0222,258.2814,860.0
2019-09-24 12:20:00,268.82,268.82,268.2,268.25,1650.0,258.0222,258.0222,257.4271,257.4751,1650.0
2019-09-24 12:25:00,268.19,268.24,268.05,268.24,700.0,257.4175,257.4655,257.2831,257.4655,700.0
2019-09-24 12:30:00,268.06,268.19,268.06,268.19,200.0,257.2927,257.4175,257.2927,257.4175,200.0
2019-09-24 12:35:00,268.35,268.35,268.1,268.11,402.0,257.5711,257.5711,257.3311,257.3407,402.0
2019-09-24 12:40:00,267.88,267.88,267.87,267.87,500.0,257.12,257.12,257.1104,257.1104,500.0
2019-09-24 12:45:00,267.44,267.57,267.44,267.57,1351.0,256.6976,256.8224,256.6976,256.8224,1351.0
2019-09-24 12:50:00,267.8,267.8,267.6,267.61,1665.0,257.0432,257.0432,256.8512,256.8608,1665.0
2019-09-24 12:55:00,267.72,267.72,267.66,267.66,200.0,256.9664,256.9664,256.9088,256.9088,200.0
2019-09-24 13:00:00,267.77,267.93,267.74,267.91,1200.0,257.0144,257.1679,256.9856,257.1488,1200.0
2019-09-24 13:05:00,268.05,268.17,268.05,268.16,1000.0,257.2831,257.3983,257.2831,257.3887,1000.0
2019-09-24 13:10:00,268.05,268.05,267.9,267.94,300.0,257.2831,257.2831,257.1392,257.1775,300.0
2019-09-24 13:15:00,268.02,268.14,267.99,267.99,400.0,257.2543,257.3695,257.2255,257.2255,400.0
2019-09-24 13:20:00,267.91,268.04,267.91,268.04,403.0,257.1488,257.2735,257.1488,257.2735,403.0
2019-09-24 13:25:00,268.0,268.15,267.95,268.15,800.0,257.2351,257.3791,257.1871,257.3791,800.0
2019-09-24 13:30:00,268.15,268.31,268.0,268.31,900.0,257.3791,257.5327,257.2351,257.5327,900.0
2019-09-24 13:35:00,268.14,268.16,268.07,268.07,728.0,257.3695,257.3887,257.3023,257.3023,728.0
2019-09-24 13:40:00,268.17,268.29,267.81,267.81,1204.0,257.3983,257.5135,257.0528,257.0528,1204.0
2019-09-24 13:45:00,267.86,267.9,267.81,267.9,304.0,257.1008,257.1392,257.0528,257.1392,304.0
2019-09-24 13:50:00,267.7,267.78,267.64,267.73,1075.0,256.9472,257.024,256.8896,256.976,1075.0
2019-09-24 13:55:00,267.79,267.79,267.79,267.79,100.0,257.0336,257.0336,257.0336,257.0336,100.0
2019-09-24 14:00:00,267.84,267.98,267.76,267.76,1100.0,257.0816,257.2159,257.0048,257.0048,1100.0
2019-09-24 14:05:00,267.86,267.96,267.56,267.56,1000.0,257.1008,257.1967,256.8128,256.8128,1000.0
2019-09-24 14:10:00,267.68,268.82,267.67,268.82,800.0,256.928,258.0222,256.9184,258.0222,800.0
2019-09-24 14:15:00,268.68,268.89,268.51,268.89,1000.0,257.8878,258.0894,257.7247,258.0894,1000.0
2019-09-24 14:20:00,268.84,268.91,268.73,268.75,485.0,258.0414,258.1086,257.9358,257.955,485.0
2019-09-24 14:25:00,268.87,268.88,268.81,268.81,300.0,258.0702,258.0798,258.0126,258.0126,300.0
2019-09-24 14:30:00,268.94,268.96,268.31,268.55,2596.0,258.1374,258.1566,257.5327,257.763,2596.0
2019-09-24 14:35:00,268.64,268.72,268.21,268.21,2602.0,257.8494,257.9262,257.4367,257.4367,2602.0
2019-09-24 14:40:00,268.44,268.44,268.33,268.36,500.0,257.6575,257.6575,257.5519,257.5807,500.0
2019-09-24 14:45:00,268.4,268.52,268.31,268.46,2165.0,257.6191,257.7342,257.5327,257.6767,2165.0
2019-09-24 14:50:00,268.51,268.56,268.35,268.56,1051.0,257.7247,257.7726,257.5711,257.7726,1051.0
2019-09-24 14:55:00,268.5,268.64,268.5,268.56,365.0,257.7151,257.8494,257.7151,257.7726,365.0
2019-09-24 15:00:00,268.5,268.5,268.23,268.24,1645.0,257.7151,257.7151,257.4559,257.4655,1645.0
2019-09-24 15:05:00,268.18,268.31,268.18,268.26,1200.0,257.4079,257.5327,257.4079,257.4847,1200.0
2019-09-24 15:10:00,268.29,268.3,268.26,268.27,514.0,257.5135,257.5231,257.4847,257.4943,514.0
2019-09-24 15:15:00,268.38,268.48,268.23,268.3,2731.0,257.5999,257.6959,257.4559,257.5231,2731.0
2019-09-24 15:20:00,268.29,268.39,268.0,268.01,1930.0,257.5135,257.6095,257.2351,257.2447,1930.0
2019-09-24 15:25:00,268.0,268.1,267.94,268.0,2019.0,257.2351,257.3311,257.1775,257.2351,2019.0
2019-09-24 15:30:00,267.99,268.11,267.96,268.07,1600.0,257.2255,257.3407,257.1967,257.3023,1600.0
2019-09-24 15:35:00,268.18,268.18,267.84,267.88,3100.0,257.4079,257.4079,257.0816,257.12,3100.0
2019-09-24 15:40:00,267.87,268.03,267.87,267.95,2754.0,257.1104,257.2639,257.1104,257.1871,2754.0
2019-09-24 15:45:00,267.91,268.27,267.91,268.14,1915.0,257.1488,257.4943,257.1488,257.3695,1915.0
2019-09-24 15:50:00,268.13,268.32,267.94,268.21,7057.0,257.3599,257.5423,257.1775,257.4367,7057.0
2019-09-24 15:55:00,268.22,268.58,268.12,268.18,20728.0,257.4463,257.7918,257.3503,257.4079,20728.0
2019-09-25 09:30:00,267.43,268.3,267.43,268.3,2936.0,256.688,257.5231,256.688,257.5231,2936.0
2019-09-25 09:35:00,268.64,268.64,267.93,268.11,1827.0,257.8494,257.8494,257.1679,257.3407,1827.0
2019-09-25 09:40:00,268.47,268.47,268.0,268.37,800.0,257.6863,257.6863,257.2351,257.5903,800.0
2019-09-25 09:45:00,268.19,268.19,267.16,267.16,1444.0,257.4175,257.4175,256.4289,256.4289,1444.0
2019-09-25 09:50:00,267.18,268.09,267.18,267.79,7854.0,256.4481,257.3215,256.4481,257.0336,7854.0
2019-09-25 09:55:00,267.71,267.71,266.67,266.93,1900.0,256.9568,256.9568,255.9586,256.2081,1900.0
2019-09-25 10:00:00,267.0,268.22,266.89,267.36,2000.0,256.2753,257.4463,256.1697,256.6208,2000.0
2019-09-25 10:05:00,267.55,268.32,267.55,268.32,500.0,256.8032,257.5423,256.8032,257.5423,500.0
2019-09-25 10:10:00,267.93,268.05,267.09,267.31,2600.0,257.1679,257.2831,256.3617,256.5729,2600.0
2019-09-25 10:15:00,267.44,267.74,267.39,267.44,1326.0,256.6976,256.9856,256.6496,256.6976,1326.0
2019-09-25 10:20:00,267.2,267.44,266.4,266.61,2300.0,256.4673,256.6976,255.6994,255.901,2300.0
2019-09-25 10:25:00,267.04,267.46,267.0,267.46,300.0,256.3137,256.7168,256.2753,256.7168,300.0
2019-09-25 10:30:00,267.2,267.4,266.67,266.69,1159.0,256.4673,256.6592,255.9586,255.9778,1159.0
2019-09-25 10:35:00,266.86,266.86,266.5,266.69,1200.0,256.1409,256.1409,255.7954,255.9778,1200.0
2019-09-25 10:40:00,266.67,266.74,266.4,266.61,1300.0,255.9586,256.0257,255.6994,255.901,1300.0
2019-09-25 10:45:00,266.59,266.59,266.01,266.01,700.0,255.8818,255.8818,255.3251,255.3251,700.0
2019-09-25 10:50:00,266.18,266.89,266.18,266.89,1401.0,255.4882,256.1697,255.4882,256.1697,1401.0
2019-09-25 10:55:00,266.92,267.15,266.58,266.68,1633.0,256.1985,256.4193,255.8722,255.9682,1633.0
2019-09-25 11:00:00,266.71,267.2,266.71,267.07,800.0,255.997,256.4673,255.997,256.3425,800.0
2019-09-25 11:05:00,267.51,267.51,267.0,267.06,1200.0,256.7648,256.7648,256.2753,256.3329,1200.0
2019-09-25 11:10:00,267.31,267.56,267.05,267.56,1114.0,256.5729,256.8128,256.3233,256.8128,1114.0
2019-09-25 11:15:00,267.67,267.91,266.9,266.9,4275.0,256.9184,257.1488,256.1793,256.1793,4275.0
2019-09-25 11:20:00,266.9,267.22,266.9,266.96,300.0,256.1793,256.4865,256.1793,256.2369,300.0
2019-09-25 11:25:00,266.99,266.99,266.64,266.7,2300.0,256.2657,256.2657,255.9298,255.9874,2300.0
2019-09-25 11:30:00,266.75,267.14,266.75,266.98,700.0,256.0353,256.4097,256.0353,256.2561,700.0
2019-09-25 11:35:00,267.23,267.23,266.65,266.82,851.0,256.4961,256.4961,255.9394,256.1025,851.0
2019-09-25 11:40:00,266.96,267.26,266.95,267.26,700.0,256.2369,256.5249,256.2273,256.5249,700.0
2019-09-25 11:45:00,267.23,267.26,266.77,267.25,1000.0,256.4961,256.5249,256.0545,256.5153,1000.0
2019-09-25 11:50:00,267.23,267.23,266.92,267.07,1300.0,256.4961,256.4961,256.1985,256.3425,1300.0
2019-09-25 11:55:00,267.11,267.36,267.09,267.18,1648.0,256.3809,256.6208,256.3617,256.4481,1648.0
2019-09-25 12:00:00,267.37,267.37,266.84,266.84,2394.0,256.6304,256.6304,256.1217,256.1217,2394.0
2019-09-25 12:05:00,266.84,267.01,266.8,267.0,600.0,256.1217,256.2849,256.0833,256.2753,600.0
2019-09-25 12:10:00,266.86,266.87,266.57,266.57,2100.0,256.1409,256.1505,255.8626,255.8626,2100.0
2019-09-25 12:15:00,266.79,267.83,266.6,267.52,3921.0,256.0737,257.072,255.8914,256.7744,3921.0
2019-09-25 12:20:00,267.72,267.96,267.44,267.68,1000.0,256.9664,257.1967,256.6976,256.928,1000.0
2019-09-25 12:25:00,267.6,267.61,267.22,267.5,1000.0,256.8512,256.8608,256.4865,256.7552,1000.0
2019-09-25 12:30:00,267.67,267.86,267.5,267.81,700.0,256.9184,257.1008,256.7552,257.0528,700.0
2019-09-25 12:35:00,267.85,268.09,267.67,268.07,1800.0,257.0912,257.3215,256.9184,257.3023,1800.0
2019-09-25 12:40:00,268.07,268.19,267.97,267.97,1100.0,257.3023,257.4175,257.2063,257.2063,1100.0
2019-09-25 12:45:00,268.1,268.4,268.1,268.15,2700.0,257.3311,257.6191,257.3311,257.3791,2700.0
2019-09-25 12:50:00,268.25,268.77,268.13,268.77,2500.0,257.4751,257.9742,257.3599,257.9742,2500.0
2019-09-25 12:55:00,268.68,268.78,268.25,268.5,2510.0,257.8878,257.9838,257.4751,257.7151,2510.0
2019-09-25 13:00:00,268.45,268.45,268.24,268.24,400.0,257.6671,257.6671,257.4655,257.4655,400.0
2019-09-25 13:05:00,268.37,268.37,267.92,267.93,3100.0,257.5903,257.5903,257.1583,257.1679,3100.0
2019-09-25 13:10:00,267.94,268.45,267.94,268.45,3200.0,257.1775,257.6671,257.1775,257.6671,3200.0
2019-09-25 13:15:00,268.64,268.64,268.3,268.34,1000.0,257.8494,257.8494,257.5231,257.5615,1000.0
2019-09-25 13:20:00,268.48,268.6,268.35,268.35,2186.0,257.6959,257.811,257.5711,257.5711,2186.0
2019-09-25 13:25:00,268.43,268.43,268.42,268.42,300.0,257.6479,257.6479,257.6383,257.6383,300.0
2019-09-25 13:30:00,268.35,268.65,268.35,268.65,600.0,257.5711,257.859,257.5711,257.859,600.0
2019-09-25 13:35:00,268.65,268.77,268.65,268.77,300.0,257.859,257.9742,257.859,257.9742,300.0
2019-09-25 13:40:00,268.77,268.91,268.65,268.78,4994.0,257.9742,258.1086,257.859,257.9838,4994.0
2019-09-25 13:45:00,268.8,268.84,268.59,268.68,2857.0,258.003,258.0414,257.8014,257.8878,2857.0
2019-09-25 13:50:00,268.92,269.1,268.91,269.1,423.0,258.1182,258.291,258.1086,258.291,423.0
2019-09-25 13:55:00,269.27,269.27,269.04,269.27,1200.0,258.4541,258.4541,258.2334,258.4541,1200.0
2019-09-25 14:00:00,269.43,269.68,269.32,269.34,1400.0,258.6077,258.8477,258.5021,258.5213,1400.0
2019-09-25 14:05:00,269.33,269.87,269.1,269.87,1400.0,258.5117,259.03,258.291,259.03,1400.0
2019-09-25 14:10:00,269.66,270.24,269.66,270.06,2808.0,258.8285,259.3852,258.8285,259.2124,2808.0
2019-09-25 14:15:00,270.1,270.39,270.1,270.39,1400.0,259.2508,259.5291,259.2508,259.5291,1400.0
2019-09-25 14:20:00,270.38,270.38,269.68,269.69,1796.0,259.5195,259.5195,258.8477,258.8573,1796.0
2019-09-25 14:25:00,269.85,270.19,269.85,270.15,1300.0,259.0108,259.3372,259.0108,259.2988,1300.0
2019-09-25 14:30:00,270.28,270.28,270.08,270.09,836.0,259.4236,259.4236,259.2316,259.2412,836.0
2019-09-25 14:35:00,269.99,269.99,269.69,269.9,1049.0,259.1452,259.1452,258.8573,259.0588,1049.0
2019-09-25 14:40:00,269.83,269.94,269.71,269.85,1221.0,258.9916,259.0972,258.8764,259.0108,1221.0
2019-09-25 14:45:00,269.71,269.86,269.71,269.86,300.0,258.8764,259.0204,258.8764,259.0204,300.0
2019-09-25 14:50:00,269.72,269.95,269.6,269.81,3005.0,258.886,259.1068,258.7709,258.9724,3005.0
2019-09-25 14:55:00,269.91,270.2,269.85,270.2,975.0,259.0684,259.3468,259.0108,259.3468,975.0
2019-09-25 15:00:00,269.98,270.11,269.76,270.03,2442.0,259.1356,259.2604,258.9244,259.1836,2442.0
2019-09-25 15:05:00,270.04,270.16,269.9,270.16,1133.0,259.1932,259.3084,259.0588,259.3084,1133.0
2019-09-25 15:10:00,270.17,270.37,270.17,270.18,2908.0,259.318,259.5099,259.318,259.3276,2908.0
2019-09-25 15:15:00,270.29,270.48,270.25,270.48,1101.0,259.4332,259.6155,259.3948,259.6155,1101.0
2019-09-25 15:20:00,270.46,270.46,270.13,270.25,1484.0,259.5963,259.5963,259.2796,259.3948,1484.0
2019-09-25 15:25:00,270.19,270.25,269.92,269.92,10502.0,259.3372,259.3948,259.078,259.078,10502.0
2019-09-25 15:30:00,269.97,270.06,269.93,270.05,2902.0,259.126,259.2124,259.0876,259.2028,2902.0
2019-09-25 15:35:00,270.05,270.05,269.82,269.87,3417.0,259.2028,259.2028,258.982,259.03,3417.0
2019-09-25 15:40:00,269.87,269.94,269.81,269.9,4094.0,259.03,259.0972,258.9724,259.0588,4094.0
2019-09-25 15:45:00,269.91,270.44,269.9,270.24,5017.0,259.0684,259.5771,259.0588,259.3852,5017.0
2019-09-25 15:50:00,270.31,270.62,270.31,270.58,4839.0,259.4523,259.7499,259.4523,259.7115,4839.0
2019-09-25 15:55:00,270.47,270.86,270.47,270.6,21906.0,259.6059,259.9803,259.6059,259.7307,21906.0
2019-09-26 09:30:00,270.42,270.42,268.98,269.35,2737.0,259.5579,259.5579,258.1758,258.5309,2737.0
2019-09-26 09:35:00,270.92,271.27,270.75,270.97,952.0,260.0378,260.3738,259.8747,260.0858,952.0
2019-09-26 09:40:00,270.82,271.17,270.82,270.87,300.0,259.9419,260.2778,259.9419,259.9899,300.0
2019-09-26 09:45:00,270.95,270.95,270.0,270.54,1517.0,260.0666,260.0666,259.1548,259.6731,1517.0
2019-09-26 09:50:00,270.78,271.06,270.57,270.57,929.0,259.9035,260.1722,259.7019,259.7019,929.0
2019-09-26 09:55:00,270.56,270.88,270.09,270.38,2258.0,259.6923,259.9995,259.2412,259.5195,2258.0
2019-09-26 10:00:00,270.37,271.11,270.03,270.84,2055.0,259.5099,260.2202,259.1836,259.9611,2055.0
2019-09-26 10:05:00,271.05,271.28,270.94,270.97,1450.0,260.1626,260.3834,260.057,260.0858,1450.0
2019-09-26 10:10:00,271.01,271.29,271.0,271.2,2316.0,260.1242,260.393,260.1146,260.3066,2316.0
2019-09-26 10:15:00,271.28,271.82,271.18,271.62,2126.0,260.3834,260.9017,260.2874,260.7097,2126.0
2019-09-26 10:20:00,271.56,271.82,271.53,271.82,700.0,260.6521,260.9017,260.6233,260.9017,700.0
2019-09-26 10:25:00,271.6,272.33,271.6,272.11,5172.0,260.6905,261.3912,260.6905,261.18,5172.0
2019-09-26 10:30:00,272.12,272.14,272.01,272.01,873.0,261.1896,261.2088,261.0841,261.0841,873.0
2019-09-26 10:35:00,271.8,272.05,271.77,271.89,1500.0,260.8825,261.1225,260.8537,260.9689,1500.0
2019-09-26 10:40:00,271.77,271.77,271.21,271.35,1543.0,260.8537,260.8537,260.3162,260.4506,1543.0
2019-09-26 10:45:00,271.35,271.35,270.99,271.08,1302.0,260.4506,260.4506,260.105,260.1914,1302.0
2019-09-26 10:50:00,271.26,271.39,271.17,271.25,600.0,260.3642,260.489,260.2778,260.3546,600.0
2019-09-26 10:55:00,271.46,272.09,271.12,272.09,2491.0,260.5562,261.1609,260.2298,261.1609,2491.0
2019-09-26 11:00:00,271.96,271.96,271.38,271.83,400.0,261.0361,261.0361,260.4794,260.9113,400.0
2019-09-26 11:05:00,271.62,271.8,271.6,271.67,843.0,260.7097,260.8825,260.6905,260.7577,843.0
2019-09-26 11:10:00,271.69,271.69,271.54,271.54,903.0,260.7769,260.7769,260.6329,260.6329,903.0
2019-09-26 11:15:00,271.6,271.6,271.46,271.46,1125.0,260.6905,260.6905,260.5562,260.5562,1125.0
2019-09-26 11:20:00,271.16,271.42,271.03,271.42,1000.0,260.2682,260.5178,260.1434,260.5178,1000.0
2019-09-26 11:25:00,271.47,272.1,271.37,272.1,900.0,260.5658,261.1704,260.4698,261.1704,900.0
2019-09-26 11:30:00,272.01,272.04,271.77,272.0,1589.0,261.0841,261.1129,260.8537,261.0745,1589.0
2019-09-26 11:35:00,272.31,272.59,272.31,272.59,1100.0,261.372,261.6408,261.372,261.6408,1100.0
2019-09-26 11:40:00,272.3,272.42,272.04,272.04,2790.0,261.3624,261.4776,261.1129,261.1129,2790.0
2019-09-26 11:45:00,271.9,272.01,271.74,271.94,1957.0,260.9785,261.0841,260.8249,261.0169,1957.0
2019-09-26 11:50:00,272.02,272.03,271.7,271.7,1117.0,261.0937,261.1033,260.7865,260.7865,1117.0
2019-09-26 11:55:00,271.95,271.96,271.5,271.54,2543.0,261.0265,261.0361,260.5945,260.6329,2543.0
2019-09-26 12:00:00,271.57,272.19,271.57,272.19,1425.0,260.6617,261.2568,260.6617,261.2568,1425.0
2019-09-26 12:05:00,272.11,272.56,272.01,272.41,2406.0,261.18,261.612,261.0841,261.468,2406.0
2019-09-26 12:10:00,272.49,272.65,272.28,272.65,2219.0,261.5448,261.6984,261.3432,261.6984,2219.0
2019-09-26 12:15:00,272.72,272.72,272.47,272.71,3644.0,261.7655,261.7655,261.5256,261.7559,3644.0
2019-09-26 12:20:00,272.72,272.87,272.41,272.45,8202.0,261.7655,261.9095,261.468,261.5064,8202.0
2019-09-26 12:25:00,272.49,272.9,272.31,272.7,6377.0,261.5448,261.9383,261.372,261.7463,6377.0
2019-09-26 12:30:00,272.82,272.97,272.81,272.93,500.0,261.8615,262.0055,261.8519,261.9671,500.0
2019-09-26 12:35:00,273.0,273.2,273.0,273.2,2834.0,262.0343,262.2263,262.0343,262.2263,2834.0
2019-09-26 12:40:00,273.16,273.16,272.82,273.09,2000.0,262.1879,262.1879,261.8615,262.1207,2000.0
2019-09-26 12:45:00,272.85,273.02,272.68,272.89,2348.0,261.8903,262.0535,261.7272,261.9287,2348.0
2019-09-26 12:50:00,272.91,273.23,272.86,272.92,8945.0,261.9479,262.2551,261.8999,261.9575,8945.0
2019-09-26 12:55:00,273.01,273.09,272.87,273.07,800.0,262.0439,262.1207,261.9095,262.1015,800.0
2019-09-26 13:00:00,273.03,273.34,272.95,273.11,1506.0,262.0631,262.3606,261.9863,262.1399,1506.0
2019-09-26 13:05:00,273.17,273.3,272.97,272.97,3315.0,262.1975,262.3222,262.0055,262.0055,3315.0
2019-09-26 13:10:00,272.9,272.92,272.75,272.75,1125.0,261.9383,261.9575,261.7943,261.7943,1125.0
2019-09-26 13:15:00,272.76,272.84,272.66,272.66,1000.0,261.8039,261.8807,261.708,261.708,1000.0
2019-09-26 13:20:00,272.88,272.88,272.52,272.74,4494.0,261.9191,261.9191,261.5736,261.7847,4494.0
2019-09-26 13:25:00,272.68,272.76,272.65,272.65,1301.0,261.7272,261.8039,261.6984,261.6984,1301.0
2019-09-26 13:30:00,272.65,273.15,272.6,273.06,6105.0,261.6984,262.1783,261.6504,262.0919,6105.0
2019-09-26 13:35:00,273.15,273.58,273.15,273.51,2626.0,262.1783,262.591,262.1783,262.5238,2626.0
2019-09-26 13:40:00,273.63,273.72,273.52,273.64,5119.0,262.639,262.7254,262.5334,262.6486,5119.0
2019-09-26 13:45:00,273.63,273.84,273.52,273.64,1621.0,262.639,262.8406,262.5334,262.6486,1621.0
2019-09-26 13:50:00,273.36,273.56,273.28,273.53,4885.0,262.3798,262.5718,262.3031,262.543,4885.0
2019-09-26 13:55:00,273.5,273.83,273.49,273.77,1622.0,262.5142,262.831,262.5046,262.7734,1622.0
2019-09-26 14:00:00,273.64,273.75,273.48,273.74,1615.0,262.6486,262.7542,262.495,262.7446,1615.0
2019-09-26 14:05:00,273.65,274.13,273.65,274.02,1819.0,262.6582,263.1189,262.6582,263.0133,1819.0
2019-09-26 14:10:00,273.94,274.09,273.92,273.92,2138.0,262.9365,263.0805,262.9173,262.9173,2138.0
2019-09-26 14:15:00,273.96,273.97,273.84,273.97,1784.0,262.9557,262.9653,262.8406,262.9653,1784.0
2019-09-26 14:20:00,273.94,274.16,273.55,273.7,9006.0,262.9365,263.1477,262.5622,262.7062,9006.0
2019-09-26 14:25:00,273.83,273.83,273.55,273.79,2286.0,262.831,262.831,262.5622,262.7926,2286.0
2019-09-26 14:30:00,273.76,274.3,273.75,274.17,4435.0,262.7638,263.2821,262.7542,263.1573,4435.0
2019-09-26 14:35:00,273.98,274.15,273.98,274.15,327.0,262.9749,263.1381,262.9749,263.1381,327.0
2019-09-26 14:40:00,274.18,274.31,274.05,274.08,1604.0,263.1669,263.2917,263.0421,263.0709,1604.0
2019-09-26 14:45:00,274.06,274.46,274.06,274.29,1419.0,263.0517,263.4357,263.0517,263.2725,1419.0
2019-09-26 14:50:00,274.29,274.41,274.17,274.32,2224.0,263.2725,263.3877,263.1573,263.3013,2224.0
2019-09-26 14:55:00,274.39,274.7,274.26,274.27,3610.0,263.3685,263.666,263.2437,263.2533,3610.0
2019-09-26 15:00:00,274.21,274.62,274.21,274.34,6868.0,263.1957,263.5892,263.1957,263.3205,6868.0
2019-09-26 15:05:00,274.32,274.36,274.07,274.29,4827.0,263.3013,263.3397,263.0613,263.2725,4827.0
2019-09-26 15:10:00,274.32,274.32,273.91,274.19,5807.0,263.3013,263.3013,262.9077,263.1765,5807.0
2019-09-26 15:15:00,274.12,274.25,274.02,274.02,2223.0,263.1093,263.2341,263.0133,263.0133,2223.0
2019-09-26 15:20:00,274.06,274.19,273.81,274.13,6307.0,263.0517,263.1765,262.8118,263.1189,6307.0
2019-09-26 15:25:00,274.1,274.43,274.1,274.18,2728.0,263.0901,263.4069,263.0901,263.1669,2728.0
2019-09-26 15:30:00,274.25,274.63,274.2,274.51,4151.0,263.2341,263.5988,263.1861,263.4836,4151.0
2019-09-26 15:35:00,274.59,274.78,274.22,274.22,3720.0,263.5604,263.7428,263.2053,263.2053,3720.0
2019-09-26 15:40:00,274.3,274.52,274.17,274.28,6995.0,263.2821,263.4932,263.1573,263.2629,6995.0
2019-09-26 15:45:00,274.34,274.64,274.2,274.38,8152.0,263.3205,263.6084,263.1861,263.3589,8152.0
2019-09-26 15:50:00,274.25,274.25,273.61,273.71,11923.0,263.2341,263.2341,262.6198,262.7158,11923.0
2019-09-26 15:55:00,273.63,273.78,273.41,273.68,24540.0,262.639,262.783,262.4278,262.687,24540.0
2019-09-27 09:30:00,274.1,274.16,273.02,273.44,4153.0,263.0901,263.1477,262.0535,262.4566,4153.0
2019-09-27 09:35:00,273.4,273.47,272.72,272.72,3345.0,262.4182,262.4854,261.7655,261.7655,3345.0
2019-09-27 09:40:00,273.04,273.04,272.56,272.68,2401.0,262.0727,262.0727,261.612,261.7272,2401.0
2019-09-27 09:45:00,272.56,272.56,271.4,271.4,1200.0,261.612,261.612,260.4986,260.4986,1200.0
2019-09-27 09:50:00,271.75,272.42,271.44,272.08,2200.0,260.8345,261.4776,260.537,261.1513,2200.0
2019-09-27 09:55:00,272.05,272.23,271.53,271.53,1225.0,261.1225,261.2952,260.6233,260.6233,1225.0
2019-09-27 10:00:00,271.84,272.88,271.81,272.87,2290.0,260.9209,261.9191,260.8921,261.9095,2290.0
2019-09-27 10:05:00,272.76,272.95,272.61,272.63,2000.0,261.8039,261.9863,261.66,261.6792,2000.0
2019-09-27 10:10:00,272.9,273.18,272.62,273.0,1100.0,261.9383,262.2071,261.6696,262.0343,1100.0
2019-09-27 10:15:00,272.82,273.33,272.81,273.31,1100.0,261.8615,262.351,261.8519,262.3318,1100.0
2019-09-27 10:20:00,273.16,273.37,272.87,273.37,2100.0,262.1879,262.3894,261.9095,262.3894,2100.0
2019-09-27 10:25:00,273.53,273.77,273.13,273.67,2200.0,262.543,262.7734,262.1591,262.6774,2200.0
2019-09-27 10:30:00,273.73,273.73,273.09,273.09,1985.0,262.735,262.735,262.1207,262.1207,1985.0
2019-09-27 10:35:00,273.25,273.96,273.25,273.95,2527.0,262.2743,262.9557,262.2743,262.9461,2527.0
2019-09-27 10:40:00,273.83,274.13,273.83,274.13,500.0,262.831,263.1189,262.831,263.1189,500.0
2019-09-27 10:45:00,274.07,274.11,273.71,274.11,1900.0,263.0613,263.0997,262.7158,263.0997,1900.0
2019-09-27 10:50:00,274.11,274.47,273.9,273.9,3783.0,263.0997,263.4453,262.8981,262.8981,3783.0
2019-09-27 10:55:00,274.31,274.34,274.05,274.22,2200.0,263.2917,263.3205,263.0421,263.2053,2200.0
2019-09-27 11:00:00,274.21,274.54,274.05,274.06,1200.0,263.1957,263.5124,263.0421,263.0517,1200.0
2019-09-27 11:05:00,274.17,274.69,274.17,274.69,1301.0,263.1573,263.6564,263.1573,263.6564,1301.0
2019-09-27 11:10:00,274.44,274.53,274.33,274.53,2090.0,263.4165,263.5028,263.3109,263.5028,2090.0
2019-09-27 11:15:00,274.46,274.46,274.17,274.17,1100.0,263.4357,263.4357,263.1573,263.1573,1100.0
2019-09-27 11:20:00,274.16,274.32,273.98,273.98,1500.0,263.1477,263.3013,262.9749,262.9749,1500.0
2019-09-27 11:25:00,274.25,274.44,274.24,274.38,3820.0,263.2341,263.4165,263.2245,263.3589,3820.0
2019-09-27 11:30:00,274.21,274.53,274.18,274.46,1901.0,263.1957,263.5028,263.1669,263.4357,1901.0
2019-09-27 11:35:00,274.55,274.56,273.05,273.18,1772.0,263.522,263.5316,262.0823,262.2071,1772.0
2019-09-27 11:40:00,273.69,273.93,273.43,273.43,800.0,262.6966,262.9269,262.447,262.447,800.0
2019-09-27 11:45:00,273.77,273.8,273.53,273.64,1100.0,262.7734,262.8022,262.543,262.6486,1100.0
2019-09-27 11:50:00,273.63,273.63,273.21,273.37,3119.0,262.639,262.639,262.2359,262.3894,3119.0
2019-09-27 11:55:00,273.45,273.89,273.45,273.45,900.0,262.4662,262.8885,262.4662,262.4662,900.0
2019-09-27 12:00:00,273.63,273.71,273.19,273.38,3460.0,262.639,262.7158,262.2167,262.399,3460.0
2019-09-27 12:05:00,273.36,273.7,273.36,273.51,985.0,262.3798,262.7062,262.3798,262.5238,985.0
2019-09-27 12:10:00,273.57,273.61,273.28,273.28,900.0,262.5814,262.6198,262.3031,262.3031,900.0
2019-09-27 12:15:00,273.5,273.51,273.16,273.28,1544.0,262.5142,262.5238,262.1879,262.3031,1544.0
2019-09-27 12:20:00,273.28,273.28,273.03,273.03,900.0,262.3031,262.3031,262.0631,262.0631,900.0
2019-09-27 12:25:00,273.13,273.23,273.12,273.15,1100.0,262.1591,262.2551,262.1495,262.1783,1100.0
2019-09-27 12:30:00,273.18,273.31,272.87,273.31,919.0,262.2071,262.3318,261.9095,262.3318,919.0
2019-09-27 12:35:00,273.35,273.56,273.34,273.47,2320.0,262.3702,262.5718,262.3606,262.4854,2320.0
2019-09-27 12:40:00,273.6,273.6,273.3,273.31,700.0,262.6102,262.6102,262.3222,262.3318,700.0
2019-09-27 12:45:00,273.38,273.38,272.99,272.99,2440.0,262.399,262.399,262.0247,262.0247,2440.0
2019-09-27 12:50:00,272.84,272.84,272.47,272.47,1000.0,261.8807,261.8807,261.5256,261.5256,1000.0
2019-09-27 12:55:00,272.63,272.71,272.29,272.44,900.0,261.6792,261.7559,261.3528,261.4968,900.0
2019-09-27 13:00:00,272.29,272.66,272.29,272.47,1600.0,261.3528,261.708,261.3528,261.5256,1600.0
2019-09-27 13:05:00,272.72,272.92,272.72,272.91,812.0,261.7655,261.9575,261.7655,261.9479,812.0
2019-09-27 13:10:00,272.71,272.77,272.41,272.66,900.0,261.7559,261.8135,261.468,261.708,900.0
2019-09-27 13:15:00,272.53,272.92,272.53,272.74,2392.0,261.5832,261.9575,261.5832,261.7847,2392.0
2019-09-27 13:20:00,272.67,272.67,272.29,272.34,900.0,261.7176,261.7176,261.3528,261.4008,900.0
2019-09-27 13:25:00,272.11,272.62,272.11,272.51,1570.0,261.18,261.6696,261.18,261.564,1570.0
2019-09-27 13:30:00,272.4,272.63,272.4,272.49,800.0,261.4584,261.6792,261.4584,261.5448,800.0
2019-09-27 13:35:00,272.5,272.53,272.03,272.15,1390.0,261.5544,261.5832,261.1033,261.2184,1390.0
2019-09-27 13:40:00,272.03,272.47,272.03,272.19,1502.0,261.1033,261.5256,261.1033,261.2568,1502.0
2019-09-27 13:45:00,272.27,272.4,271.97,271.97,900.0,261.3336,261.4584,261.0457,261.0457,900.0
2019-09-27 13:50:00,271.72,271.86,271.45,271.8,1664.0,260.8057,260.9401,260.5466,260.8825,1664.0
2019-09-27 13:55:00,271.82,271.83,271.4,271.4,900.0,260.9017,260.9113,260.4986,260.4986,900.0
2019-09-27 14:00:00,271.4,271.4,270.64,270.73,2960.0,260.4986,260.4986,259.7691,259.8555,2960.0
2019-09-27 14:05:00,271.01,271.02,270.31,270.82,1400.0,260.1242,260.1338,259.4523,259.9419,1400.0
2019-09-27 14:10:00,270.63,270.63,270.21,270.56,2200.0,259.7595,259.7595,259.3564,259.6923,2200.0
2019-09-27 14:15:00,270.52,270.52,269.51,269.51,4059.0,259.6539,259.6539,258.6845,258.6845,4059.0
2019-09-27 14:20:00,269.63,269.85,269.4,269.85,985.0,258.7997,259.0108,258.5789,259.0108,985.0
2019-09-27 14:25:00,269.64,269.64,269.26,269.27,1602.0,258.8093,258.8093,258.4445,258.4541,1602.0
2019-09-27 14:30:00,269.24,269.24,268.96,269.05,2186.0,258.4253,258.4253,258.1566,258.243,2186.0
2019-09-27 14:35:00,268.87,269.04,268.75,268.92,2915.0,258.0702,258.2334,257.955,258.1182,2915.0
2019-09-27 14:40:00,268.96,269.09,268.8,268.86,1700.0,258.1566,258.2814,258.003,258.0606,1700.0
2019-09-27 14:45:00,268.74,268.92,268.53,268.92,2318.0,257.9454,258.1182,257.7438,258.1182,2318.0
2019-09-27 14:50:00,268.81,269.03,268.37,268.64,4376.0,258.0126,258.2238,257.5903,257.8494,4376.0
2019-09-27 14:55:00,268.76,269.04,268.76,269.04,1735.0,257.9646,258.2334,257.9646,258.2334,1735.0
2019-09-27 15:00:00,269.0,269.17,268.95,268.98,1300.0,258.195,258.3581,258.147,258.1758,1300.0
2019-09-27 15:05:00,268.99,269.17,268.85,269.17,1802.0,258.1854,258.3581,258.051,258.3581,1802.0
2019-09-27 15:10:00,269.38,269.38,269.16,269.16,1664.0,258.5597,258.5597,258.3485,258.3485,1664.0
2019-09-27 15:15:00,269.19,269.19,268.88,269.11,3501.0,258.3773,258.3773,258.0798,258.3005,3501.0
2019-09-27 15:20:00,269.27,269.73,269.27,269.48,3800.0,258.4541,258.8956,258.4541,258.6557,3800.0
2019-09-27 15:25:00,269.44,269.55,269.29,269.29,800.0,258.6173,258.7229,258.4733,258.4733,800.0
2019-09-27 15:30:00,269.33,269.66,269.33,269.66,1500.0,258.5117,258.8285,258.5117,258.8285,1500.0
2019-09-27 15:35:00,269.68,270.0,269.57,269.85,2910.0,258.8477,259.1548,258.7421,259.0108,2910.0
2019-09-27 15:40:00,269.85,269.96,269.67,269.72,2413.0,259.0108,259.1164,258.8381,258.886,2413.0
2019-09-27 15:45:00,269.94,270.15,269.86,270.09,4000.0,259.0972,259.2988,259.0204,259.2412,4000.0
2019-09-27 15:50:00,270.2,270.54,270.13,270.21,6639.0,259.3468,259.6731,259.2796,259.3564,6639.0
2019-09-27 15:55:00,270.2,270.76,269.82,270.69,21782.0,259.3468,259.8843,258.982,259.8171,21782.0
2019-09-30 09:30:00,271.26,272.67,271.26,272.67,5383.0,260.3642,261.7176,260.3642,261.7176,5383.0
2019-09-30 09:35:00,273.2,273.99,272.13,272.13,3792.0,262.2263,262.9845,261.1992,261.1992,3792.0
2019-09-30 09:40:00,272.34,273.12,271.59,273.05,1000.0,261.4008,262.1495,260.6809,262.0823,1000.0
2019-09-30 09:45:00,273.01,273.01,272.24,272.96,600.0,262.0439,262.0439,261.3048,261.9959,600.0
2019-09-30 09:50:00,272.83,274.22,272.27,274.01,2606.0,261.8711,263.2053,261.3336,263.0037,2606.0
2019-09-30 09:55:00,273.71,273.94,272.71,273.15,7846.0,262.7158,262.9365,261.7559,262.1783,7846.0
2019-09-30 10:00:00,273.04,274.2,273.03,273.65,900.0,262.0727,263.1861,262.0631,262.6582,900.0
2019-09-30 10:05:00,274.11,275.37,274.11,275.37,1800.0,263.0997,264.3091,263.0997,264.3091,1800.0
2019-09-30 10:10:00,275.5,275.99,275.05,275.57,2820.0,264.4339,264.9042,264.002,264.5011,2820.0
2019-09-30 10:15:00,275.42,275.5,275.04,275.26,1825.0,264.3571,264.4339,263.9924,264.2035,1825.0
2019-09-30 10:20:00,275.27,275.5,274.94,275.18,1801.0,264.2131,264.4339,263.8964,264.1267,1801.0
2019-09-30 10:25:00,275.31,275.75,275.26,275.37,1903.0,264.2515,264.6738,264.2035,264.3091,1903.0
2019-09-30 10:30:00,275.38,275.38,275.25,275.38,600.0,264.3187,264.3187,264.1939,264.3187,600.0
2019-09-30 10:35:00,275.35,275.35,274.83,275.14,1500.0,264.2899,264.2899,263.7908,264.0883,1500.0
2019-09-30 10:40:00,275.16,275.39,275.0,275.09,1200.0,264.1075,264.3283,263.954,264.0403,1200.0
2019-09-30 10:45:00,275.17,275.17,274.85,275.11,1418.0,264.1171,264.1171,263.81,264.0595,1418.0
2019-09-30 10:50:00,275.06,275.06,274.63,274.98,1900.0,264.0116,264.0116,263.5988,263.9348,1900.0
2019-09-30 10:55:00,275.25,275.25,274.87,275.0,1987.0,264.1939,264.1939,263.8292,263.954,1987.0
2019-09-30 11:00:00,274.72,275.12,274.6,275.12,1100.0,263.6852,264.0691,263.57,264.0691,1100.0
2019-09-30 11:05:00,274.97,275.39,274.91,275.37,4456.0,263.9252,264.3283,263.8676,264.3091,4456.0
2019-09-30 11:10:00,275.36,275.7,275.25,275.7,4915.0,264.2995,264.6258,264.1939,264.6258,4915.0
2019-09-30 11:15:00,275.42,275.56,274.84,274.95,3162.0,264.3571,264.4915,263.8004,263.906,3162.0
2019-09-30 11:20:00,274.95,275.34,274.94,275.32,1720.0,263.906,264.2803,263.8964,264.2611,1720.0
2019-09-30 11:25:00,275.38,275.5,274.98,274.98,1800.0,264.3187,264.4339,263.9348,263.9348,1800.0
2019-09-30 11:30:00,274.89,274.9,274.57,274.88,2826.0,263.8484,263.858,263.5412,263.8388,2826.0
2019-09-30 11:35:00,274.78,275.0,274.78,274.93,909.0,263.7428,263.954,263.7428,263.8868,909.0
2019-09-30 11:40:00,274.99,275.11,274.57,274.57,2300.0,263.9444,264.0595,263.5412,263.5412,2300.0
2019-09-30 11:45:00,274.47,274.86,274.47,274.82,1124.0,263.4453,263.8196,263.4453,263.7812,1124.0
2019-09-30 11:50:00,274.67,274.85,274.57,274.74,1635.0,263.6372,263.81,263.5412,263.7044,1635.0
2019-09-30 11:55:00,274.83,274.97,274.74,274.97,1434.0,263.7908,263.9252,263.7044,263.9252,1434.0
2019-09-30 12:00:00,275.03,275.34,274.97,274.98,2290.0,263.9828,264.2803,263.9252,263.9348,2290.0
2019-09-30 12:05:00,274.92,275.2,274.92,275.18,1002.0,263.8772,264.1459,263.8772,264.1267,1002.0
2019-09-30 12:10:00,275.29,275.52,275.15,275.5,2552.0,264.2323,264.4531,264.0979,264.4339,2552.0
2019-09-30 12:15:00,275.52,275.61,275.44,275.61,2701.0,264.4531,264.5395,264.3763,264.5395,2701.0
2019-09-30 12:20:00,275.79,275.85,275.67,275.85,1800.0,264.7122,264.7698,264.5971,264.7698,1800.0
2019-09-30 12:25:00,275.72,275.72,275.24,275.31,1950.0,264.645,264.645,264.1843,264.2515,1950.0
2019-09-30 12:30:00,275.43,275.44,275.23,275.39,4120.0,264.3667,264.3763,264.1747,264.3283,4120.0
2019-09-30 12:35:00,275.39,275.81,275.39,275.73,1263.0,264.3283,264.7314,264.3283,264.6546,1263.0
2019-09-30 12:40:00,275.74,275.74,275.36,275.52,2606.0,264.6642,264.6642,264.2995,264.4531,2606.0
2019-09-30 12:45:00,275.66,275.66,275.39,275.39,1800.0,264.5875,264.5875,264.3283,264.3283,1800.0
2019-09-30 12:50:00,275.43,275.52,275.36,275.52,1400.0,264.3667,264.4531,264.2995,264.4531,1400.0
2019-09-30 12:55:00,275.59,275.59,275.08,275.16,3360.0,264.5203,264.5203,264.0308,264.1075,3360.0
2019-09-30 13:00:00,275.15,275.25,275.03,275.04,1367.0,264.0979,264.1939,263.9828,263.9924,1367.0
2019-09-30 13:05:00,275.03,275.08,274.89,274.99,1759.0,263.9828,264.0308,263.8484,263.9444,1759.0
2019-09-30 13:10:00,274.99,275.09,274.93,275.09,1353.0,263.9444,264.0403,263.8868,264.0403,1353.0
2019-09-30 13:15:00,275.08,275.14,274.9,274.9,1700.0,264.0308,264.0883,263.858,263.858,1700.0
2019-09-30 13:20:00,274.99,275.15,274.97,275.08,2190.0,263.9444,264.0979,263.9252,264.0308,2190.0
2019-09-30 13:25:00,275.05,275.22,275.02,275.02,915.0,264.002,264.1651,263.9732,263.9732,915.0
2019-09-30 13:30:00,275.23,275.23,275.09,275.1,800.0,264.1747,264.1747,264.0403,264.0499,800.0
2019-09-30 13:35:00,275.06,275.1,274.85,275.1,1974.0,264.0116,264.0499,263.81,264.0499,1974.0
2019-09-30 13:40:00,275.07,275.07,274.71,274.71,2400.0,264.0212,264.0212,263.6756,263.6756,2400.0
2019-09-30 13:45:00,274.67,274.87,274.64,274.87,2002.0,263.6372,263.8292,263.6084,263.8292,2002.0
2019-09-30 13:50:00,274.85,274.93,274.61,274.7,1410.0,263.81,263.8868,263.5796,263.666,1410.0
2019-09-30 13:55:00,274.62,274.66,274.55,274.66,1129.0,263.5892,263.6276,263.522,263.6276,1129.0
2019-09-30 14:00:00,274.69,275.25,274.69,275.25,800.0,263.6564,264.1939,263.6564,264.1939,800.0
2019-09-30 14:05:00,275.25,275.4,275.23,275.29,1400.0,264.1939,264.3379,264.1747,264.2323,1400.0
2019-09-30 14:10:00,275.24,275.24,274.93,275.06,2144.0,264.1843,264.1843,263.8868,264.0116,2144.0
2019-09-30 14:15:00,275.1,275.61,275.09,275.38,2376.0,264.0499,264.5395,264.0403,264.3187,2376.0
2019-09-30 14:20:00,275.47,275.55,275.37,275.37,900.0,264.4051,264.4819,264.3091,264.3091,900.0
2019-09-30 14:25:00,275.56,275.56,275.35,275.46,800.0,264.4915,264.4915,264.2899,264.3955,800.0
2019-09-30 14:30:00,275.56,275.6,275.38,275.53,1776.0,264.4915,264.5299,264.3187,264.4627,1776.0
2019-09-30 14:35:00,275.5,275.6,275.44,275.44,1404.0,264.4339,264.5299,264.3763,264.3763,1404.0
2019-09-30 14:40:00,275.35,275.56,275.22,275.56,1502.0,264.2899,264.4915,264.1651,264.4915,1502.0
2019-09-30 14:45:00,275.54,275.54,274.94,275.04,2300.0,264.4723,264.4723,263.8964,263.9924,2300.0
2019-09-30 14:50:00,274.95,275.15,274.93,274.93,1800.0,263.906,264.0979,263.8868,263.8868,1800.0
2019-09-30 14:55:00,274.97,275.09,274.94,275.07,4300.0,263.9252,264.0403,263.8964,264.0212,4300.0
2019-09-30 15:00:00,275.17,275.31,274.87,274.98,5418.0,264.1171,264.2515,263.8292,263.9348,5418.0
2019-09-30 15:05:00,275.06,275.09,274.91,275.09,1500.0,264.0116,264.0403,263.8676,264.0403,1500.0
2019-09-30 15:10:00,275.16,275.19,275.07,275.08,2900.0,264.1075,264.1363,264.0212,264.0308,2900.0
2019-09-30 15:15:00,275.09,275.11,274.8,274.94,5043.0,264.0403,264.0595,263.762,263.8964,5043.0
2019-09-30 15:20:00,274.92,274.92,274.65,274.65,2500.0,263.8772,263.8772,263.618,263.618,2500.0
2019-09-30 15:25:00,274.6,274.65,274.55,274.64,3867.0,263.57,263.618,263.522,263.6084,3867.0
2019-09-30 15:30:00,274.59,274.64,274.46,274.48,3319.0,263.5604,263.6084,263.4357,263.4549,3319.0
2019-09-30 15:35:00,274.35,274.39,274.26,274.39,4709.0,263.3301,263.3685,263.2437,263.3685,4709.0
2019-09-30 15:40:00,274.36,274.55,274.27,274.51,3900.0,263.3397,263.522,263.2533,263.4836,3900.0
2019-09-30 15:45:00,274.56,274.66,274.11,274.13,9759.0,263.5316,263.6276,263.0997,263.1189,9759.0
2019-09-30 15:50:00,274.23,274.47,274.19,274.3,9492.0,263.2149,263.4453,263.1765,263.2821,9492.0
2019-09-30 15:55:00,274.31,274.39,273.88,274.22,19211.0,263.2917,263.3685,262.879,263.2053,19211.0
2019-10-01 09:30:00,274.41,275.42,273.03,275.42,8476.0,263.3877,264.3571,262.0631,264.3571,8476.0
2019-10-01 09:35:00,275.55,275.91,273.86,274.31,2634.0,264.4819,264.8274,262.8598,263.2917,2634.0
2019-10-01 09:40:00,274.31,274.8,274.26,274.8,1250.0,263.2917,263.762,263.2437,263.762,1250.0
2019-10-01 09:45:00,274.6,274.68,274.21,274.45,3326.0,263.57,263.6468,263.1957,263.4261,3326.0
2019-10-01 09:50:00,274.11,274.26,273.8,274.02,1661.0,263.0997,263.2437,262.8022,263.0133,1661.0
2019-10-01 09:55:00,274.26,274.77,274.07,274.76,2500.0,263.2437,263.7332,263.0613,263.7236,2500.0
2019-10-01 10:00:00,274.63,275.16,274.05,274.06,2500.0,263.5988,264.1075,263.0421,263.0517,2500.0
2019-10-01 10:05:00,273.97,273.98,273.49,273.73,2300.0,262.9653,262.9749,262.5046,262.735,2300.0
2019-10-01 10:10:00,273.73,275.03,273.72,275.03,3750.0,262.735,263.9828,262.7254,263.9828,3750.0
2019-10-01 10:15:00,274.99,275.8,274.99,275.69,3600.0,263.9444,264.7218,263.9444,264.6162,3600.0
2019-10-01 10:20:00,275.48,275.59,275.36,275.45,800.0,264.4147,264.5203,264.2995,264.3859,800.0
2019-10-01 10:25:00,275.52,275.52,274.86,274.94,3975.0,264.4531,264.4531,263.8196,263.8964,3975.0
2019-10-01 10:30:00,275.2,275.2,274.36,274.36,1500.0,264.1459,264.1459,263.3397,263.3397,1500.0
2019-10-01 10:35:00,274.41,274.89,274.2,274.69,4850.0,263.3877,263.8484,263.1861,263.6564,4850.0
2019-10-01 10:40:00,274.8,275.47,274.69,275.32,4627.0,263.762,264.4051,263.6564,264.2611,4627.0
2019-10-01 10:45:00,275.32,275.64,274.85,274.97,7334.0,264.2611,264.5683,263.81,263.9252,7334.0
2019-10-01 10:50:00,275.04,275.05,274.22,274.5,10216.0,263.9924,264.002,263.2053,263.474,10216.0
2019-10-01 10:55:00,274.28,274.67,274.17,274.5,4120.0,263.2629,263.6372,263.1573,263.474,4120.0
2019-10-01 11:00:00,274.36,274.36,273.7,273.72,4748.0,263.3397,263.3397,262.7062,262.7254,4748.0
2019-10-01 11:05:00,273.87,274.38,273.68,274.38,2300.0,262.8694,263.3589,262.687,263.3589,2300.0
2019-10-01 11:10:00,274.38,274.38,273.45,273.45,2801.0,263.3589,263.3589,262.4662,262.4662,2801.0
2019-10-01 11:15:00,273.3,273.57,273.23,273.5,4396.0,262.3222,262.5814,262.2551,262.5142,4396.0
2019-10-01 11:20:00,273.25,273.56,273.25,273.46,1629.0,262.2743,262.5718,262.2743,262.4758,1629.0
2019-10-01 11:25:00,273.42,273.49,272.87,273.03,3921.0,262.4374,262.5046,261.9095,262.0631,3921.0
2019-10-01 11:30:00,272.95,273.01,272.52,272.61,3462.0,261.9863,262.0439,261.5736,261.66,3462.0
2019-10-01 11:35:00,272.59,272.6,272.4,272.5,1701.0,261.6408,261.6504,261.4584,261.5544,1701.0
2019-10-01 11:40:00,272.42,272.46,271.98,272.25,4010.0,261.4776,261.516,261.0553,261.3144,4010.0
2019-10-01 11:45:00,272.28,272.76,272.27,272.46,4300.0,261.3432,261.8039,261.3336,261.516,4300.0
2019-10-01 11:50:00,272.46,272.46,272.22,272.25,2100.0,261.516,261.516,261.2856,261.3144,2100.0
2019-10-01 11:55:00,272.13,272.39,272.02,272.3,2012.0,261.1992,261.4488,261.0937,261.3624,2012.0
2019-10-01 12:00:00,272.23,272.35,272.17,272.2,2528.0,261.2952,261.4104,261.2376,261.2664,2528.0
2019-10-01 12:05:00,272.11,272.14,271.94,271.94,1000.0,261.18,261.2088,261.0169,261.0169,1000.0
2019-10-01 12:10:00,271.82,271.91,271.3,271.41,2688.0,260.9017,260.9881,260.4026,260.5082,2688.0
2019-10-01 12:15:00,271.33,271.47,271.22,271.26,10525.0,260.4314,260.5658,260.3258,260.3642,10525.0
2019-10-01 12:20:00,271.19,271.27,271.0,271.14,14201.0,260.297,260.3738,260.1146,260.249,14201.0
2019-10-01 12:25:00,271.14,271.38,271.13,271.3,5827.0,260.249,260.4794,260.2394,260.4026,5827.0
2019-10-01 12:30:00,271.37,271.41,271.03,271.1,3961.0,260.4698,260.5082,260.1434,260.2106,3961.0
2019-10-01 12:35:00,271.15,271.2,270.88,271.02,2602.0,260.2586,260.3066,259.9995,260.1338,2602.0
2019-10-01 12:40:00,271.1,271.65,271.1,271.45,10707.0,260.2106,260.7385,260.2106,260.5466,10707.0
2019-10-01 12:45:00,271.45,271.55,271.18,271.21,3064.0,260.5466,260.6425,260.2874,260.3162,3064.0
2019-10-01 12:50:00,271.33,271.34,271.05,271.11,3265.0,260.4314,260.441,260.1626,260.2202,3265.0
2019-10-01 12:55:00,271.14,271.17,269.64,269.78,11390.0,260.249,260.2778,258.8093,258.9436,11390.0
2019-10-01 13:00:00,269.55,270.18,269.55,270.18,3524.0,258.7229,259.3276,258.7229,259.3276,3524.0
2019-10-01 13:05:00,269.96,270.06,269.92,269.95,3585.0,259.1164,259.2124,259.078,259.1068,3585.0
2019-10-01 13:10:00,269.95,270.08,269.86,270.0,6290.0,259.1068,259.2316,259.0204,259.1548,6290.0
2019-10-01 13:15:00,269.98,270.06,269.83,269.9,12726.0,259.1356,259.2124,258.9916,259.0588,12726.0
2019-10-01 13:20:00,270.02,270.02,269.81,269.81,3627.0,259.174,259.174,258.9724,258.9724,3627.0
2019-10-01 13:25:00,269.87,270.02,269.8,269.88,2581.0,259.03,259.174,258.9628,259.0396,2581.0
2019-10-01 13:30:00,269.82,269.86,269.55,269.69,2800.0,258.982,259.0204,258.7229,258.8573,2800.0
2019-10-01 13:35:00,269.7,269.8,269.56,269.73,3785.0,258.8669,258.9628,258.7325,258.8956,3785.0
2019-10-01 13:40:00,269.78,270.02,269.75,269.94,5719.0,258.9436,259.174,258.9148,259.0972,5719.0
2019-10-01 13:45:00,269.94,270.0,269.87,269.91,4396.0,259.0972,259.1548,259.03,259.0684,4396.0
2019-10-01 13:50:00,269.94,270.35,269.76,270.29,7473.0,259.0972,259.4907,258.9244,259.4332,7473.0
2019-10-01 13:55:00,270.29,270.29,269.72,269.82,2500.0,259.4332,259.4332,258.886,258.982,2500.0
2019-10-01 14:00:00,269.57,269.57,268.91,269.0,3014.0,258.7421,258.7421,258.1086,258.195,3014.0
2019-10-01 14:05:00,269.01,269.25,268.92,269.0,2786.0,258.2046,258.4349,258.1182,258.195,2786.0
2019-10-01 14:10:00,269.15,269.49,269.05,269.46,2682.0,258.3389,258.6653,258.243,258.6365,2682.0
2019-10-01 14:15:00,269.35,269.44,269.24,269.43,1789.0,258.5309,258.6173,258.4253,258.6077,1789.0
2019-10-01 14:20:00,269.44,269.76,269.37,269.59,5274.0,258.6173,258.9244,258.5501,258.7613,5274.0
2019-10-01 14:25:00,269.54,269.57,269.28,269.5,4120.0,258.7133,258.7421,258.4637,258.6749,4120.0
2019-10-01 14:30:00,269.47,269.56,269.24,269.24,3484.0,258.6461,258.7325,258.4253,258.4253,3484.0
2019-10-01 14:35:00,269.27,269.29,268.73,268.79,5423.0,258.4541,258.4733,257.9358,257.9934,5423.0
2019-10-01 14:40:00,268.84,268.99,268.8,268.81,3119.0,258.0414,258.1854,258.003,258.0126,3119.0
2019-10-01 14:45:00,268.78,269.18,268.78,268.97,2300.0,257.9838,258.3677,257.9838,258.1662,2300.0
2019-10-01 14:50:00,269.0,269.16,268.86,269.08,3304.0,258.195,258.3485,258.0606,258.2718,3304.0
2019-10-01 14:55:00,269.18,269.18,268.79,268.79,3869.0,258.3677,258.3677,257.9934,257.9934,3869.0
2019-10-01 15:00:00,268.72,268.99,268.72,268.99,4860.0,257.9262,258.1854,257.9262,258.1854,4860.0
2019-10-01 15:05:00,269.02,269.22,268.99,269.19,2968.0,258.2142,258.4061,258.1854,258.3773,2968.0
2019-10-01 15:10:00,269.18,269.18,268.77,268.92,3023.0,258.3677,258.3677,257.9742,258.1182,3023.0
2019-10-01 15:15:00,268.97,268.97,268.79,268.83,5083.0,258.1662,258.1662,257.9934,258.0318,5083.0
2019-10-01 15:20:00,268.9,269.0,268.78,268.96,12301.0,258.099,258.195,257.9838,258.1566,12301.0
2019-10-01 15:25:00,269.07,269.21,268.96,269.03,5553.0,258.2622,258.3965,258.1566,258.2238,5553.0
2019-10-01 15:30:00,268.95,269.06,268.86,268.93,10155.0,258.147,258.2526,258.0606,258.1278,10155.0
2019-10-01 15:35:00,268.96,269.03,268.59,268.67,5375.0,258.1566,258.2238,257.8014,257.8782,5375.0
2019-10-01 15:40:00,268.64,268.73,268.18,268.31,11134.0,257.8494,257.9358,257.4079,257.5327,11134.0
2019-10-01 15:45:00,268.32,268.35,267.92,267.92,7639.0,257.5423,257.5711,257.1583,257.1583,7639.0
2019-10-01 15:50:00,267.94,268.37,267.88,268.37,17805.0,257.1775,257.5903,257.12,257.5903,17805.0
2019-10-01 15:55:00,268.3,268.72,267.79,268.04,42373.0,257.5231,257.9262,257.0336,257.2735,42373.0
2019-10-02 09:30:00,266.17,266.32,265.61,266.0,9577.0,255.4786,255.6226,254.9411,255.3155,9577.0
2019-10-02 09:35:00,265.56,266.24,264.37,264.91,12888.0,254.8931,255.5458,253.7509,254.2693,12888.0
2019-10-02 09:40:00,265.15,265.15,264.62,264.63,9764.0,254.4996,254.4996,253.9909,254.0005,9764.0
2019-10-02 09:45:00,264.46,265.0,264.3,264.33,5620.0,253.8373,254.3556,253.6838,253.7126,5620.0
2019-10-02 09:50:00,264.3,264.3,261.93,262.09,4592.0,253.6838,253.6838,251.409,251.5625,4592.0
2019-10-02 09:55:00,262.07,264.59,262.07,264.03,10491.0,251.5433,253.9621,251.5433,253.4246,10491.0
2019-10-02 10:00:00,263.69,264.08,263.46,263.82,10895.0,253.0983,253.4726,252.8775,253.223,10895.0
2019-10-02 10:05:00,263.78,264.14,262.78,263.0,15154.0,253.1846,253.5302,252.2248,252.436,15154.0
2019-10-02 10:10:00,262.53,263.78,262.43,263.67,6102.0,251.9849,253.1846,251.8889,253.0791,6102.0
2019-10-02 10:15:00,263.76,264.07,263.64,264.07,6970.0,253.1654,253.463,253.0503,253.463,6970.0
2019-10-02 10:20:00,264.21,264.42,263.88,263.88,2200.0,253.5974,253.7989,253.2806,253.2806,2200.0
2019-10-02 10:25:00,263.87,263.88,263.07,263.18,6076.0,253.271,253.2806,252.5032,252.6087,6076.0
2019-10-02 10:30:00,263.19,263.31,262.74,263.1,9526.0,252.6183,252.7335,252.1864,252.532,9526.0
2019-10-02 10:35:00,263.06,263.16,262.3,262.55,3210.0,252.4936,252.5895,251.7641,252.004,3210.0
2019-10-02 10:40:00,262.52,262.52,262.11,262.2,5983.0,251.9753,251.9753,251.5817,251.6681,5983.0
2019-10-02 10:45:00,262.19,262.19,261.66,261.71,1264.0,251.6585,251.6585,251.1498,251.1978,1264.0
2019-10-02 10:50:00,261.84,262.13,261.49,261.99,5980.0,251.3226,251.6009,250.9866,251.4665,5980.0
2019-10-02 10:55:00,261.9,262.16,261.81,261.94,3830.0,251.3802,251.6297,251.2938,251.4186,3830.0
2019-10-02 11:00:00,262.0,262.09,261.85,261.85,3100.0,251.4761,251.5625,251.3322,251.3322,3100.0
2019-10-02 11:05:00,261.53,262.06,261.53,261.98,18415.0,251.025,251.5337,251.025,251.4569,18415.0
2019-10-02 11:10:00,262.13,263.04,262.13,262.74,4945.0,251.6009,252.4744,251.6009,252.1864,4945.0
2019-10-02 11:15:00,262.8,262.95,262.02,262.89,14275.0,252.244,252.388,251.4953,252.3304,14275.0
2019-10-02 11:20:00,263.06,263.06,262.0,262.14,2100.0,252.4936,252.4936,251.4761,251.6105,2100.0
2019-10-02 11:25:00,262.15,262.15,260.82,261.11,6844.0,251.6201,251.6201,250.3435,250.6219,6844.0
2019-10-02 11:30:00,261.11,261.11,260.79,260.93,3138.0,250.6219,250.6219,250.3147,250.4491,3138.0
2019-10-02 11:35:00,260.96,261.19,260.61,260.99,6583.0,250.4779,250.6987,250.142,250.5067,6583.0
2019-10-02 11:40:00,261.01,261.45,260.96,260.97,3702.0,250.5259,250.9482,250.4779,250.4875,3702.0
2019-10-02 11:45:00,261.11,261.3,260.95,261.09,3218.0,250.6219,250.8043,250.4683,250.6027,3218.0
2019-10-02 11:50:00,261.22,261.23,260.61,260.61,12700.0,250.7275,250.7371,250.142,250.142,12700.0
2019-10-02 11:55:00,260.65,261.38,260.51,261.0,12590.0,250.1804,250.881,250.046,250.5163,12590.0
2019-10-02 12:00:00,261.06,261.16,260.81,260.81,5674.0,250.5739,250.6699,250.3339,250.3339,5674.0
2019-10-02 12:05:00,260.65,260.67,260.46,260.46,3650.0,250.1804,250.1996,249.998,249.998,3650.0
2019-10-02 12:10:00,260.3,260.3,259.98,260.1,3701.0,249.8444,249.8444,249.5373,249.6525,3701.0
2019-10-02 12:15:00,260.24,260.39,260.2,260.34,1300.0,249.7868,249.9308,249.7484,249.8828,1300.0
2019-10-02 12:20:00,260.16,260.24,259.99,260.1,5212.0,249.71,249.7868,249.5469,249.6525,5212.0
2019-10-02 12:25:00,259.94,260.19,259.94,260.06,4857.0,249.4989,249.7388,249.4989,249.6141,4857.0
2019-10-02 12:30:00,260.13,260.29,260.04,260.27,1610.0,249.6813,249.8348,249.5949,249.8156,1610.0
2019-10-02 12:35:00,260.25,260.26,260.0,260.21,2718.0,249.7964,249.806,249.5565,249.758,2718.0
2019-10-02 12:40:00,260.32,260.56,260.22,260.5,3400.0,249.8636,250.094,249.7676,250.0364,3400.0
2019-10-02 12:45:00,260.36,260.36,259.86,260.14,4585.0,249.902,249.902,249.4221,249.6909,4585.0
2019-10-02 12:50:00,260.09,260.18,260.01,260.08,1500.0,249.6429,249.7292,249.5661,249.6333,1500.0
2019-10-02 12:55:00,260.06,260.33,259.97,260.17,2404.0,249.6141,249.8732,249.5277,249.7196,2404.0
2019-10-02 13:00:00,260.1,260.63,260.04,260.63,4171.0,249.6525,250.1612,249.5949,250.1612,4171.0
2019-10-02 13:05:00,260.8,260.96,260.7,260.96,1555.0,250.3243,250.4779,250.2284,250.4779,1555.0
2019-10-02 13:10:00,261.19,261.19,260.9,260.96,4589.0,250.6987,250.6987,250.4203,250.4779,4589.0
2019-10-02 13:15:00,260.96,260.96,260.63,260.73,1608.0,250.4779,250.4779,250.1612,250.2572,1608.0
2019-10-02 13:20:00,260.64,261.05,260.62,260.94,2850.0,250.1708,250.5643,250.1516,250.4587,2850.0
2019-10-02 13:25:00,260.74,260.82,260.49,260.82,4297.0,250.2668,250.3435,250.0268,250.3435,4297.0
2019-10-02 13:30:00,260.82,261.0,260.42,260.42,3900.0,250.3435,250.5163,249.9596,249.9596,3900.0
2019-10-02 13:35:00,260.45,260.61,260.29,260.51,2511.0,249.9884,250.142,249.8348,250.046,2511.0
2019-10-02 13:40:00,260.58,260.81,260.49,260.54,3800.0,250.1132,250.3339,250.0268,250.0748,3800.0
2019-10-02 13:45:00,260.64,260.83,260.57,260.57,1564.0,250.1708,250.3531,250.1036,250.1036,1564.0
2019-10-02 13:50:00,260.64,260.72,260.63,260.65,700.0,250.1708,250.2476,250.1612,250.1804,700.0
2019-10-02 13:55:00,260.72,260.84,260.41,260.63,4172.0,250.2476,250.3627,249.95,250.1612,4172.0
2019-10-02 14:00:00,260.64,260.76,260.36,260.64,2507.0,250.1708,250.2859,249.902,250.1708,2507.0
2019-10-02 14:05:00,260.68,261.03,260.65,260.91,4500.0,250.2092,250.5451,250.1804,250.4299,4500.0
2019-10-02 14:10:00,260.94,261.16,260.85,261.04,9079.0,250.4587,250.6699,250.3723,250.5547,9079.0
2019-10-02 14:15:00,261.15,261.32,260.94,260.97,8402.0,250.6603,250.8235,250.4587,250.4875,8402.0
2019-10-02 14:20:00,260.94,261.77,260.86,261.77,9246.0,250.4587,251.2554,250.3819,251.2554,9246.0
2019-10-02 14:25:00,261.69,261.93,261.15,261.54,19066.0,251.1786,251.409,250.6603,251.0346,19066.0
2019-10-02 14:30:00,261.61,261.66,261.02,261.09,3943.0,251.1018,251.1498,250.5355,250.6027,3943.0
2019-10-02 14:35:00,261.1,261.15,260.56,260.64,5825.0,250.6123,250.6603,250.094,250.1708,5825.0
2019-10-02 14:40:00,260.68,260.75,259.09,259.09,26922.0,250.2092,250.2763,248.683,248.683,26922.0
2019-10-02 14:45:00,259.27,259.98,259.1,259.88,7295.0,248.8558,249.5373,248.6926,249.4413,7295.0
2019-10-02 14:50:00,259.76,259.76,259.39,259.66,3188.0,249.3261,249.3261,248.971,249.2301,3188.0
2019-10-02 14:55:00,259.59,259.93,259.58,259.7,2506.0,249.1629,249.4893,249.1533,249.2685,2506.0
2019-10-02 15:00:00,259.73,259.79,259.33,259.45,8739.0,249.2973,249.3549,248.9134,249.0286,8739.0
2019-10-02 15:05:00,259.49,260.03,259.48,259.8,3595.0,249.067,249.5853,249.0574,249.3645,3595.0
2019-10-02 15:10:00,259.96,260.15,259.84,259.96,3741.0,249.5181,249.7004,249.4029,249.5181,3741.0
2019-10-02 15:15:00,259.87,260.3,259.8,260.27,6335.0,249.4317,249.8444,249.3645,249.8156,6335.0
2019-10-02 15:20:00,260.27,260.34,259.79,259.92,5738.0,249.8156,249.8828,249.3549,249.4797,5738.0
2019-10-02 15:25:00,260.02,260.13,259.91,260.0,2817.0,249.5757,249.6813,249.4701,249.5565,2817.0
2019-10-02 15:30:00,259.95,260.18,259.75,259.96,5511.0,249.5085,249.7292,249.3165,249.5181,5511.0
2019-10-02 15:35:00,259.96,260.28,259.92,260.22,3711.0,249.5181,249.8252,249.4797,249.7676,3711.0
2019-10-02 15:40:00,260.19,260.51,260.19,260.47,7398.0,249.7388,250.046,249.7388,250.0076,7398.0
2019-10-02 15:45:00,260.46,260.51,259.93,260.14,10412.0,249.998,250.046,249.4893,249.6909,10412.0
2019-10-02 15:50:00,260.25,260.82,260.0,260.73,21090.0,249.7964,250.3435,249.5565,250.2572,21090.0
2019-10-02 15:55:00,260.82,261.03,260.24,261.03,79556.0,250.3435,250.5451,249.7868,250.5451,79556.0
2019-10-03 09:30:00,260.51,261.29,260.51,261.29,5050.0,250.046,250.7947,250.046,250.7947,5050.0
2019-10-03 09:35:00,261.32,261.53,259.94,259.94,4100.0,250.8235,251.025,249.4989,249.4989,4100.0
2019-10-03 09:40:00,259.98,260.0,259.75,260.0,1553.0,249.5373,249.5565,249.3165,249.5565,1553.0
2019-10-03 09:45:00,259.8,260.15,258.98,259.45,2300.0,249.3645,249.7004,248.5774,249.0286,2300.0
2019-10-03 09:50:00,259.44,259.94,259.24,259.6,1901.0,249.019,249.4989,248.827,249.1725,1901.0
2019-10-03 09:55:00,259.59,259.59,259.58,259.59,100.0,249.1629,249.1629,249.1533,249.1629,100.0
2019-10-03 10:00:00,259.66,259.81,257.63,258.0,9887.0,249.2301,249.3741,247.2817,247.6368,9887.0
2019-10-03 10:05:00,258.16,258.32,256.52,256.92,31507.0,247.7904,247.944,246.2163,246.6002,31507.0
2019-10-03 10:10:00,256.93,257.68,256.75,257.37,5052.0,246.6098,247.3297,246.437,247.0321,5052.0
2019-10-03 10:15:00,257.51,257.61,257.23,257.51,5910.0,247.1665,247.2625,246.8977,247.1665,5910.0
2019-10-03 10:20:00,257.32,258.25,257.32,258.25,5761.0,246.9841,247.8768,246.9841,247.8768,5761.0
2019-10-03 10:25:00,258.54,259.06,258.04,258.72,3132.0,248.1551,248.6542,247.6752,248.3279,3132.0
2019-10-03 10:30:00,258.84,258.87,257.72,257.72,2100.0,248.4431,248.4719,247.3681,247.3681,2100.0
2019-10-03 10:35:00,257.79,258.2,257.62,257.97,4618.0,247.4352,247.8288,247.2721,247.608,4618.0
2019-10-03 10:40:00,258.13,258.93,258.07,258.52,6719.0,247.7616,248.5295,247.704,248.1359,6719.0
2019-10-03 10:45:00,258.59,259.43,258.58,259.11,1918.0,248.2031,249.0094,248.1935,248.7022,1918.0
2019-10-03 10:50:00,258.65,258.74,258.21,258.42,1637.0,248.2607,248.3471,247.8384,248.0399,1637.0
2019-10-03 10:55:00,258.21,259.5,258.05,259.32,2122.0,247.8384,249.0766,247.6848,248.9038,2122.0
2019-10-03 11:00:00,259.26,259.99,259.05,259.97,6986.0,248.8462,249.5469,248.6446,249.5277,6986.0
2019-10-03 11:05:00,259.98,260.12,259.58,259.58,5660.0,249.5373,249.6717,249.1533,249.1533,5660.0
2019-10-03 11:10:00,259.32,260.06,259.32,260.02,2956.0,248.9038,249.6141,248.9038,249.5757,2956.0
2019-10-03 11:15:00,260.08,260.52,259.84,260.33,8758.0,249.6333,250.0556,249.4029,249.8732,8758.0
2019-10-03 11:20:00,260.04,260.1,259.65,259.79,2327.0,249.5949,249.6525,249.2205,249.3549,2327.0
2019-10-03 11:25:00,259.67,259.67,259.0,259.18,9571.0,249.2397,249.2397,248.5966,248.7694,9571.0
2019-10-03 11:30:00,259.0,259.29,258.71,258.99,5870.0,248.5966,248.875,248.3183,248.587,5870.0
2019-10-03 11:35:00,258.93,258.93,258.81,258.81,300.0,248.5295,248.5295,248.4143,248.4143,300.0
2019-10-03 11:40:00,258.78,259.31,258.52,259.31,1315.0,248.3855,248.8942,248.1359,248.8942,1315.0
2019-10-03 11:45:00,259.07,259.07,258.34,258.45,3219.0,248.6638,248.6638,247.9632,248.0687,3219.0
2019-10-03 11:50:00,258.69,259.11,258.69,259.11,918.0,248.2991,248.7022,248.2991,248.7022,918.0
2019-10-03 11:55:00,259.11,259.11,258.55,258.56,1200.0,248.7022,248.7022,248.1647,248.1743,1200.0
2019-10-03 12:00:00,258.7,258.7,258.36,258.63,1955.0,248.3087,248.3087,247.9823,248.2415,1955.0
2019-10-03 12:05:00,258.88,259.03,258.79,258.87,2200.0,248.4815,248.6254,248.3951,248.4719,2200.0
2019-10-03 12:10:00,258.98,259.33,258.96,259.06,29172.0,248.5774,248.9134,248.5582,248.6542,29172.0
2019-10-03 12:15:00,259.05,259.21,258.96,259.21,1687.0,248.6446,248.7982,248.5582,248.7982,1687.0
2019-10-03 12:20:00,259.22,259.5,259.22,259.5,1400.0,248.8078,249.0766,248.8078,249.0766,1400.0
2019-10-03 12:25:00,259.66,259.77,259.57,259.62,900.0,249.2301,249.3357,249.1437,249.1917,900.0
2019-10-03 12:30:00,259.66,259.66,259.39,259.39,1200.0,249.2301,249.2301,248.971,248.971,1200.0
2019-10-03 12:35:00,259.49,259.49,259.23,259.25,1700.0,249.067,249.067,248.8174,248.8366,1700.0
2019-10-03 12:40:00,259.66,259.86,259.55,259.86,1204.0,249.2301,249.4221,249.1246,249.4221,1204.0
2019-10-03 12:45:00,260.06,260.14,259.93,259.96,402.0,249.6141,249.6909,249.4893,249.5181,402.0
2019-10-03 12:50:00,260.06,260.2,259.98,259.99,3200.0,249.6141,249.7484,249.5373,249.5469,3200.0
2019-10-03 12:55:00,260.04,260.52,260.04,260.28,4958.0,249.5949,250.0556,249.5949,249.8252,4958.0
2019-10-03 13:00:00,260.25,260.48,260.24,260.24,900.0,249.7964,250.0172,249.7868,249.7868,900.0
2019-10-03 13:05:00,260.29,260.39,260.27,260.38,1819.0,249.8348,249.9308,249.8156,249.9212,1819.0
2019-10-03 13:10:00,260.38,260.43,259.88,260.09,5292.0,249.9212,249.9692,249.4413,249.6429,5292.0
2019-10-03 13:15:00,259.98,260.11,259.84,259.98,3025.0,249.5373,249.6621,249.4029,249.5373,3025.0
2019-10-03 13:20:00,259.69,260.12,259.69,260.02,1100.0,249.2589,249.6717,249.2589,249.5757,1100.0
2019-10-03 13:25:00,260.14,260.3,260.04,260.05,1751.0,249.6909,249.8444,249.5949,249.6045,1751.0
2019-10-03 13:30:00,260.04,260.04,259.87,259.99,1250.0,249.5949,249.5949,249.4317,249.5469,1250.0
2019-10-03 13:35:00,260.03,260.14,259.9,259.91,3711.0,249.5853,249.6909,249.4605,249.4701,3711.0
2019-10-03 13:40:00,260.0,260.19,259.76,260.19,6343.0,249.5565,249.7388,249.3261,249.7388,6343.0
2019-10-03 13:45:00,260.23,260.23,259.9,259.97,6793.0,249.7772,249.7772,249.4605,249.5277,6793.0
2019-10-03 13:50:00,260.06,260.16,259.89,260.09,1413.0,249.6141,249.71,249.4509,249.6429,1413.0
2019-10-03 13:55:00,259.98,259.98,259.32,259.43,6458.0,249.5373,249.5373,248.9038,249.0094,6458.0
2019-10-03 14:00:00,259.45,259.69,259.34,259.34,2511.0,249.0286,249.2589,248.923,248.923,2511.0
2019-10-03 14:05:00,259.54,259.59,259.11,259.35,4213.0,249.115,249.1629,248.7022,248.9326,4213.0
2019-10-03 14:10:00,259.45,259.99,259.44,259.9,950.0,249.0286,249.5469,249.019,249.4605,950.0
2019-10-03 14:15:00,259.86,259.94,259.82,259.91,900.0,249.4221,249.4989,249.3837,249.4701,900.0
2019-10-03 14:20:00,259.81,260.12,259.81,260.03,4939.0,249.3741,249.6717,249.3741,249.5853,4939.0
2019-10-03 14:25:00,260.2,260.2,259.97,259.98,4429.0,249.7484,249.7484,249.5277,249.5373,4429.0
2019-10-03 14:30:00,260.0,260.0,259.68,259.72,4171.0,249.5565,249.5565,249.2493,249.2877,4171.0
2019-10-03 14:35:00,259.7,259.7,259.46,259.47,1645.0,249.2685,249.2685,249.0382,249.0478,1645.0
2019-10-03 14:40:00,259.43,259.56,259.41,259.48,1103.0,249.0094,249.1341,248.9902,249.0574,1103.0
2019-10-03 14:45:00,259.56,259.61,259.39,259.52,1403.0,249.1341,249.1821,248.971,249.0958,1403.0
2019-10-03 14:50:00,259.52,259.85,259.52,259.8,2536.0,249.0958,249.4125,249.0958,249.3645,2536.0
2019-10-03 14:55:00,259.77,259.85,259.64,259.68,3060.0,249.3357,249.4125,249.2109,249.2493,3060.0
2019-10-03 15:00:00,259.75,259.75,259.58,259.75,4700.0,249.3165,249.3165,249.1533,249.3165,4700.0
2019-10-03 15:05:00,259.75,259.75,259.56,259.67,2841.0,249.3165,249.3165,249.1341,249.2397,2841.0
2019-10-03 15:10:00,259.63,259.75,259.63,259.64,3822.0,249.2013,249.3165,249.2013,249.2109,3822.0
2019-10-03 15:15:00,259.6,259.75,259.56,259.73,5248.0,249.1725,249.3165,249.1341,249.2973,5248.0
2019-10-03 15:20:00,259.75,259.95,259.63,259.7,5177.0,249.3165,249.5085,249.2013,249.2685,5177.0
2019-10-03 15:25:00,259.75,260.01,259.73,259.94,2413.0,249.3165,249.5661,249.2973,249.4989,2413.0
2019-10-03 15:30:00,260.03,260.03,259.73,259.77,6976.0,249.5853,249.5853,249.2973,249.3357,6976.0
2019-10-03 15:35:00,259.73,259.78,259.62,259.64,3783.0,249.2973,249.3453,249.1917,249.2109,3783.0
2019-10-03 15:40:00,259.71,259.91,259.71,259.88,5574.0,249.2781,249.4701,249.2781,249.4413,5574.0
2019-10-03 15:45:00,259.89,259.92,259.28,259.28,8921.0,249.4509,249.4797,248.8654,248.8654,8921.0
2019-10-03 15:50:00,259.28,259.56,259.16,259.56,20653.0,248.8654,249.1341,248.7502,249.1341,20653.0
2019-10-03 15:55:00,259.51,259.79,259.34,259.79,47028.0,249.0862,249.3549,248.923,249.3549,47028.0
2019-10-04 09:30:00,261.09,261.15,259.5,260.05,5751.0,250.6027,250.6603,249.0766,249.6045,5751.0
2019-10-04 09:35:00,260.48,260.48,259.67,260.18,2642.0,250.0172,250.0172,249.2397,249.7292,2642.0
2019-10-04 09:40:00,260.17,260.31,259.47,260.01,4200.0,249.7196,249.854,249.0478,249.5661,4200.0
2019-10-04 09:45:00,259.96,260.26,259.67,259.67,4948.0,249.5181,249.806,249.2397,249.2397,4948.0
2019-10-04 09:50:00,259.93,260.67,259.32,260.35,68032.0,249.4893,250.1996,248.9038,249.8924,68032.0
2019-10-04 09:55:00,260.23,261.05,259.89,260.99,24029.0,249.7772,250.5643,249.4509,250.5067,24029.0
2019-10-04 10:00:00,261.62,263.27,261.19,262.68,3770.0,251.1114,252.6951,250.6987,252.1288,3770.0
2019-10-04 10:05:00,262.78,263.33,262.5,263.31,2518.0,252.2248,252.7527,251.9561,252.7335,2518.0
2019-10-04 10:10:00,263.22,263.45,262.45,262.45,10362.0,252.6471,252.8679,251.9081,251.9081,10362.0
2019-10-04 10:15:00,262.78,263.32,262.69,263.13,5856.0,252.2248,252.7431,252.1384,252.5608,5856.0
2019-10-04 10:20:00,262.69,262.91,261.66,262.13,7820.0,252.1384,252.3496,251.1498,251.6009,7820.0
2019-10-04 10:25:00,262.18,262.34,262.06,262.09,3818.0,251.6489,251.8025,251.5337,251.5625,3818.0
2019-10-04 10:30:00,262.19,262.28,261.95,262.04,3556.0,251.6585,251.7449,251.4281,251.5145,3556.0
2019-10-04 10:35:00,261.82,262.06,261.8,261.83,3120.0,251.3034,251.5337,251.2842,251.313,3120.0
2019-10-04 10:40:00,261.81,261.9,261.14,261.15,1800.0,251.2938,251.3802,250.6507,250.6603,1800.0
2019-10-04 10:45:00,260.99,261.36,260.48,261.36,7500.0,250.5067,250.8618,250.0172,250.8618,7500.0
2019-10-04 10:50:00,261.36,262.27,261.28,262.27,2400.0,250.8618,251.7353,250.7851,251.7353,2400.0
2019-10-04 10:55:00,262.13,262.57,261.83,262.0,3400.0,251.6009,252.0232,251.313,251.4761,3400.0
2019-10-04 11:00:00,262.03,262.69,261.87,262.59,3501.0,251.5049,252.1384,251.3514,252.0424,3501.0
2019-10-04 11:05:00,262.56,263.0,262.56,262.84,2742.0,252.0136,252.436,252.0136,252.2824,2742.0
2019-10-04 11:10:00,262.83,263.0,262.54,262.56,3221.0,252.2728,252.436,251.9944,252.0136,3221.0
2019-10-04 11:15:00,262.72,262.88,262.49,262.5,2638.0,252.1672,252.3208,251.9465,251.9561,2638.0
2019-10-04 11:20:00,262.55,262.75,262.41,262.75,1670.0,252.004,252.196,251.8697,252.196,1670.0
2019-10-04 11:25:00,262.8,262.91,262.54,262.78,6531.0,252.244,252.3496,251.9944,252.2248,6531.0
2019-10-04 11:30:00,262.73,262.75,262.48,262.61,2149.0,252.1768,252.196,251.9369,252.0616,2149.0
2019-10-04 11:35:00,262.63,262.66,262.38,262.45,2217.0,252.0808,252.1096,251.8409,251.9081,2217.0
2019-10-04 11:40:00,262.5,262.86,262.4,262.54,10502.0,251.9561,252.3016,251.8601,251.9944,10502.0
2019-10-04 11:45:00,262.5,262.58,262.04,262.33,6203.0,251.9561,252.0328,251.5145,251.7929,6203.0
2019-10-04 11:50:00,262.64,262.91,262.54,262.82,2815.0,252.0904,252.3496,251.9944,252.2632,2815.0
2019-10-04 11:55:00,262.89,262.89,262.37,262.47,4258.0,252.3304,252.3304,251.8313,251.9273,4258.0
2019-10-04 12:00:00,262.48,262.72,262.23,262.72,1900.0,251.9369,252.1672,251.6969,252.1672,1900.0
2019-10-04 12:05:00,262.6,263.83,262.59,263.83,3099.0,252.052,253.2326,252.0424,253.2326,3099.0
2019-10-04 12:10:00,264.0,264.0,263.78,263.82,4792.0,253.3958,253.3958,253.1846,253.223,4792.0
2019-10-04 12:15:00,263.83,263.84,263.63,263.8,1288.0,253.2326,253.2422,253.0407,253.2038,1288.0
2019-10-04 12:20:00,263.88,263.88,263.7,263.82,1147.0,253.2806,253.2806,253.1079,253.223,1147.0
2019-10-04 12:25:00,263.73,263.74,263.17,263.17,2900.0,253.1367,253.1462,252.5991,252.5991,2900.0
2019-10-04 12:30:00,263.16,263.25,263.11,263.22,1715.0,252.5895,252.6759,252.5416,252.6471,1715.0
2019-10-04 12:35:00,263.2,263.21,262.93,263.11,1800.0,252.6279,252.6375,252.3688,252.5416,1800.0
2019-10-04 12:40:00,263.11,263.24,262.81,262.97,2306.0,252.5416,252.6663,252.2536,252.4072,2306.0
2019-10-04 12:45:00,262.88,263.03,262.73,263.03,1800.0,252.3208,252.4648,252.1768,252.4648,1800.0
2019-10-04 12:50:00,263.05,263.2,262.95,262.96,2250.0,252.484,252.6279,252.388,252.3976,2250.0
2019-10-04 12:55:00,262.99,263.02,262.81,262.81,1500.0,252.4264,252.4552,252.2536,252.2536,1500.0
2019-10-04 13:00:00,262.6,262.85,262.49,262.71,1602.0,252.052,252.292,251.9465,252.1576,1602.0
2019-10-04 13:05:00,262.68,262.74,262.66,262.66,1800.0,252.1288,252.1864,252.1096,252.1096,1800.0
2019-10-04 13:10:00,262.62,262.68,262.42,262.43,2867.0,252.0712,252.1288,251.8793,251.8889,2867.0
2019-10-04 13:15:00,262.43,262.57,262.43,262.52,2089.0,251.8889,252.0232,251.8889,251.9753,2089.0
2019-10-04 13:20:00,262.62,262.62,262.32,262.36,1700.0,252.0712,252.0712,251.7833,251.8217,1700.0
2019-10-04 13:25:00,262.42,262.55,262.39,262.48,1991.0,251.8793,252.004,251.8505,251.9369,1991.0
2019-10-04 13:30:00,262.48,262.57,262.36,262.44,3075.0,251.9369,252.0232,251.8217,251.8985,3075.0
2019-10-04 13:35:00,262.37,262.64,262.37,262.59,3635.0,251.8313,252.0904,251.8313,252.0424,3635.0
2019-10-04 13:40:00,262.69,263.01,262.69,262.72,1500.0,252.1384,252.4456,252.1384,252.1672,1500.0
2019-10-04 13:45:00,262.76,262.77,262.6,262.62,1000.0,252.2056,252.2152,252.052,252.0712,1000.0
2019-10-04 13:50:00,262.62,262.62,262.37,262.48,2092.0,252.0712,252.0712,251.8313,251.9369,2092.0
2019-10-04 13:55:00,262.35,262.43,262.32,262.32,1001.0,251.8121,251.8889,251.7833,251.7833,1001.0
2019-10-04 14:00:00,262.23,262.43,261.97,262.43,3320.0,251.6969,251.8889,251.4473,251.8889,3320.0
2019-10-04 14:05:00,262.6,262.77,262.33,262.33,2418.0,252.052,252.2152,251.7929,251.7929,2418.0
2019-10-04 14:10:00,262.32,262.69,262.1,262.65,2271.0,251.7833,252.1384,251.5721,252.1,2271.0
2019-10-04 14:15:00,262.64,262.86,262.64,262.86,800.0,252.0904,252.3016,252.0904,252.3016,800.0
2019-10-04 14:20:00,262.88,263.13,262.88,263.01,1100.0,252.3208,252.5608,252.3208,252.4456,1100.0
2019-10-04 14:25:00,263.17,263.17,262.79,262.79,2501.0,252.5991,252.5991,252.2344,252.2344,2501.0
2019-10-04 14:30:00,262.64,262.94,262.64,262.94,2378.0,252.0904,252.3784,252.0904,252.3784,2378.0
2019-10-04 14:35:00,262.87,263.18,262.74,263.0,3768.0,252.3112,252.6087,252.1864,252.436,3768.0
2019-10-04 14:40:00,263.0,263.11,262.93,262.93,1600.0,252.436,252.5416,252.3688,252.3688,1600.0
2019-10-04 14:45:00,262.78,262.8,262.55,262.71,2901.0,252.2248,252.244,252.004,252.1576,2901.0
2019-10-04 14:50:00,262.61,262.61,262.18,262.18,3880.0,252.0616,252.0616,251.6489,251.6489,3880.0
2019-10-04 14:55:00,262.22,262.42,262.14,262.17,5399.0,251.6873,251.8793,251.6105,251.6393,5399.0
2019-10-04 15:00:00,262.44,262.6,262.09,262.26,4455.0,251.8985,252.052,251.5625,251.7257,4455.0
2019-10-04 15:05:00,262.37,262.39,262.08,262.21,2528.0,251.8313,251.8505,251.5529,251.6777,2528.0
2019-10-04 15:10:00,262.13,262.31,261.52,261.63,4212.0,251.6009,251.7737,251.0154,251.121,4212.0
2019-10-04 15:15:00,261.62,261.86,261.54,261.64,4100.0,251.1114,251.3418,251.0346,251.1306,4100.0
2019-10-04 15:20:00,261.6,261.75,260.72,260.84,14150.0,251.0922,251.2362,250.2476,250.3627,14150.0
2019-10-04 15:25:00,260.85,261.47,260.85,261.14,16170.0,250.3723,250.9674,250.3723,250.6507,16170.0
2019-10-04 15:30:00,261.19,261.99,261.13,261.91,3920.0,250.6987,251.4665,250.6411,251.3898,3920.0
2019-10-04 15:35:00,261.91,262.12,261.69,262.07,5923.0,251.3898,251.5913,251.1786,251.5433,5923.0
2019-10-04 15:40:00,262.26,262.41,261.84,261.85,4983.0,251.7257,251.8697,251.3226,251.3322,4983.0
2019-10-04 15:45:00,261.89,262.16,261.71,262.0,7009.0,251.3706,251.6297,251.1978,251.4761,7009.0
2019-10-04 15:50:00,261.99,262.19,261.69,262.19,21278.0,251.4665,251.6585,251.1786,251.6585,21278.0
2019-10-04 15:55:00,262.13,262.27,261.85,261.86,64187.0,251.6009,251.7353,251.3322,251.3418,64187.0
2019-10-07 09:30:00,261.6,261.6,260.19,260.19,2869.0,251.0922,251.0922,249.7388,249.7388,2869.0
2019-10-07 09:35:00,260.14,260.14,259.6,259.62,800.0,249.6909,249.6909,249.1725,249.1917,800.0
2019-10-07 09:40:00,259.7,260.23,259.24,260.13,4825.0,249.2685,249.7772,248.827,249.6813,4825.0
2019-10-07 09:45:00,260.15,260.15,259.59,259.64,2572.0,249.7004,249.7004,249.1629,249.2109,2572.0
2019-10-07 09:50:00,259.63,260.82,259.63,260.41,3501.0,249.2013,250.3435,249.2013,249.95,3501.0
2019-10-07 09:55:00,260.45,261.77,260.45,261.63,12687.0,249.9884,251.2554,249.9884,251.121,12687.0
2019-10-07 10:00:00,261.8,261.8,261.24,261.54,1712.0,251.2842,251.2842,250.7467,251.0346,1712.0
2019-10-07 10:05:00,261.4,261.62,261.21,261.51,9192.0,250.9002,251.1114,250.7179,251.0058,9192.0
2019-10-07 10:10:00,261.51,262.42,261.43,261.78,3957.0,251.0058,251.8793,250.929,251.265,3957.0
2019-10-07 10:15:00,261.82,262.0,261.8,261.89,2880.0,251.3034,251.4761,251.2842,251.3706,2880.0
2019-10-07 10:20:00,261.72,262.0,261.64,261.67,3380.0,251.2074,251.4761,251.1306,251.1594,3380.0
2019-10-07 10:25:00,261.81,261.93,261.68,261.76,15229.0,251.2938,251.409,251.169,251.2458,15229.0
2019-10-07 10:30:00,261.75,262.09,261.46,262.09,22650.0,251.2362,251.5625,250.9578,251.5625,22650.0
2019-10-07 10:35:00,262.02,262.1,261.36,261.63,3491.0,251.4953,251.5721,250.8618,251.121,3491.0
2019-10-07 10:40:00,261.83,262.0,261.65,261.94,4640.0,251.313,251.4761,251.1402,251.4186,4640.0
2019-10-07 10:45:00,261.94,261.94,261.68,261.68,1516.0,251.4186,251.4186,251.169,251.169,1516.0
2019-10-07 10:50:00,261.84,261.91,261.61,261.9,4329.0,251.3226,251.3898,251.1018,251.3802,4329.0
2019-10-07 10:55:00,261.91,262.33,261.82,262.29,13712.0,251.3898,251.7929,251.3034,251.7545,13712.0
2019-10-07 11:00:00,262.3,262.51,261.87,261.87,18733.0,251.7641,251.9657,251.3514,251.3514,18733.0
2019-10-07 11:05:00,261.84,261.84,261.49,261.61,1201.0,251.3226,251.3226,250.9866,251.1018,1201.0
2019-10-07 11:10:00,261.51,262.01,261.51,261.89,2243.0,251.0058,251.4857,251.0058,251.3706,2243.0
2019-10-07 11:15:00,262.11,262.63,261.99,262.32,7100.0,251.5817,252.0808,251.4665,251.7833,7100.0
2019-10-07 11:20:00,262.34,262.82,262.34,262.5,2789.0,251.8025,252.2632,251.8025,251.9561,2789.0
2019-10-07 11:25:00,262.7,262.82,262.31,262.31,3913.0,252.148,252.2632,251.7737,251.7737,3913.0
2019-10-07 11:30:00,262.31,262.5,262.16,262.47,1864.0,251.7737,251.9561,251.6297,251.9273,1864.0
2019-10-07 11:35:00,262.5,262.55,262.05,262.39,1900.0,251.9561,252.004,251.5241,251.8505,1900.0
2019-10-07 11:40:00,262.46,262.8,262.45,262.6,2458.0,251.9177,252.244,251.9081,252.052,2458.0
2019-10-07 11:45:00,262.75,262.93,262.57,262.57,1880.0,252.196,252.3688,252.0232,252.0232,1880.0
2019-10-07 11:50:00,262.75,263.0,262.75,262.87,2227.0,252.196,252.436,252.196,252.3112,2227.0
2019-10-07 11:55:00,262.85,262.97,262.71,262.82,5101.0,252.292,252.4072,252.1576,252.2632,5101.0
2019-10-07 12:00:00,262.85,262.99,262.73,262.75,1801.0,252.292,252.4264,252.1768,252.196,1801.0
2019-10-07 12:05:00,262.91,262.99,262.84,262.84,1193.0,252.3496,252.4264,252.2824,252.2824,1193.0
2019-10-07 12:10:00,262.98,263.41,262.85,263.22,8346.0,252.4168,252.8295,252.292,252.6471,8346.0
2019-10-07 12:15:00,263.36,263.37,263.0,263.0,2536.0,252.7815,252.7911,252.436,252.436,2536.0
2019-10-07 12:20:00,263.0,263.13,262.7,262.8,3416.0,252.436,252.5608,252.148,252.244,3416.0
2019-10-07 12:25:00,262.75,262.83,262.73,262.74,1150.0,252.196,252.2728,252.1768,252.1864,1150.0
2019-10-07 12:30:00,262.78,262.87,262.71,262.79,1818.0,252.2248,252.3112,252.1576,252.2344,1818.0
2019-10-07 12:35:00,262.85,262.85,262.77,262.77,1090.0,252.292,252.292,252.2152,252.2152,1090.0
2019-10-07 12:40:00,262.96,263.0,262.75,262.85,2000.0,252.3976,252.436,252.196,252.292,2000.0
2019-10-07 12:45:00,262.9,263.0,262.83,262.86,1591.0,252.34,252.436,252.2728,252.3016,1591.0
2019-10-07 12:50:00,262.85,263.0,262.75,262.75,1501.0,252.292,252.436,252.196,252.196,1501.0
2019-10-07 12:55:00,263.0,263.0,262.78,262.78,1400.0,252.436,252.436,252.2248,252.2248,1400.0
2019-10-07 13:00:00,262.76,262.9,262.67,262.87,2907.0,252.2056,252.34,252.1192,252.3112,2907.0
2019-10-07 13:05:00,262.8,262.8,262.56,262.66,1403.0,252.244,252.244,252.0136,252.1096,1403.0
2019-10-07 13:10:00,262.64,262.81,262.53,262.78,1700.0,252.0904,252.2536,251.9849,252.2248,1700.0
2019-10-07 13:15:00,262.65,262.81,262.48,262.81,1600.0,252.1,252.2536,251.9369,252.2536,1600.0
2019-10-07 13:20:00,262.79,263.05,262.77,262.8,4340.0,252.2344,252.484,252.2152,252.244,4340.0
2019-10-07 13:25:00,262.8,262.95,262.75,262.81,2114.0,252.244,252.388,252.196,252.2536,2114.0
2019-10-07 13:30:00,262.81,263.34,262.75,263.14,8708.0,252.2536,252.7623,252.196,252.5703,8708.0
2019-10-07 13:35:00,263.24,263.25,263.03,263.13,1771.0,252.6663,252.6759,252.4648,252.5608,1771.0
2019-10-07 13:40:00,263.13,263.47,263.05,263.47,23096.0,252.5608,252.8871,252.484,252.8871,23096.0
2019-10-07 13:45:00,263.41,264.01,263.41,263.84,6773.0,252.8295,253.4054,252.8295,253.2422,6773.0
2019-10-07 13:50:00,263.9,264.04,263.86,264.04,3636.0,253.2998,253.4342,253.2614,253.4342,3636.0
2019-10-07 13:55:00,264.0,264.1,263.91,263.94,4780.0,253.3958,253.4918,253.3094,253.3382,4780.0
2019-10-07 14:00:00,264.0,264.0,263.69,263.69,5087.0,253.3958,253.3958,253.0983,253.0983,5087.0
2019-10-07 14:05:00,263.66,263.75,263.37,263.37,2829.0,253.0695,253.1558,252.7911,252.7911,2829.0
2019-10-07 14:10:00,263.32,263.44,263.19,263.31,3539.0,252.7431,252.8583,252.6183,252.7335,3539.0
2019-10-07 14:15:00,263.27,263.33,263.08,263.08,2221.0,252.6951,252.7527,252.5128,252.5128,2221.0
2019-10-07 14:20:00,263.22,263.24,262.98,262.98,1690.0,252.6471,252.6663,252.4168,252.4168,1690.0
2019-10-07 14:25:00,263.07,263.25,263.06,263.25,4203.0,252.5032,252.6759,252.4936,252.6759,4203.0
2019-10-07 14:30:00,263.25,263.25,262.93,262.93,2679.0,252.6759,252.6759,252.3688,252.3688,2679.0
2019-10-07 14:35:00,262.86,262.93,262.57,262.57,2354.0,252.3016,252.3688,252.0232,252.0232,2354.0
2019-10-07 14:40:00,262.48,262.7,262.37,262.51,2601.0,251.9369,252.148,251.8313,251.9657,2601.0
2019-10-07 14:45:00,262.41,262.47,262.26,262.3,1300.0,251.8697,251.9273,251.7257,251.7641,1300.0
2019-10-07 14:50:00,262.43,262.43,261.89,262.08,2400.0,251.8889,251.8889,251.3706,251.5529,2400.0
2019-10-07 14:55:00,261.99,262.51,261.98,262.16,3540.0,251.4665,251.9657,251.4569,251.6297,3540.0
2019-10-07 15:00:00,262.24,262.65,262.24,262.65,3022.0,251.7065,252.1,251.7065,252.1,3022.0
2019-10-07 15:05:00,262.75,262.75,262.49,262.53,1702.0,252.196,252.196,251.9465,251.9849,1702.0
2019-10-07 15:10:00,262.56,262.65,262.44,262.65,1947.0,252.0136,252.1,251.8985,252.1,1947.0
2019-10-07 15:15:00,262.6,262.75,262.47,262.47,11619.0,252.052,252.196,251.9273,251.9273,11619.0
2019-10-07 15:20:00,262.45,262.45,262.16,262.16,3189.0,251.9081,251.9081,251.6297,251.6297,3189.0
2019-10-07 15:25:00,262.17,262.44,262.14,262.3,8019.0,251.6393,251.8985,251.6105,251.7641,8019.0
2019-10-07 15:30:00,262.26,262.43,262.07,262.12,4383.0,251.7257,251.8889,251.5433,251.5913,4383.0
2019-10-07 15:35:00,262.14,262.15,261.97,262.15,3914.0,251.6105,251.6201,251.4473,251.6201,3914.0
2019-10-07 15:40:00,262.17,262.19,261.7,261.78,5356.0,251.6393,251.6585,251.1882,251.265,5356.0
2019-10-07 15:45:00,261.85,262.34,261.8,262.03,8749.0,251.3322,251.8025,251.2842,251.5049,8749.0
2019-10-07 15:50:00,261.92,262.6,261.73,262.33,16670.0,251.3994,252.052,251.217,251.7929,16670.0
2019-10-07 15:55:00,262.47,262.67,262.01,262.11,41452.0,251.9273,252.1192,251.4857,251.5817,41452.0
2019-10-08 09:30:00,260.43,262.1,260.43,261.64,2213.0,249.9692,251.5721,249.9692,251.1306,2213.0
2019-10-08 09:35:00,260.02,260.02,260.02,260.02,100.0,249.5757,249.5757,249.5757,249.5757,100.0
2019-10-08 09:40:00,260.02,261.0,258.96,259.88,5606.0,249.5757,250.5163,248.5582,249.4413,5606.0
2019-10-08 09:45:00,260.03,260.03,260.03,260.03,100.0,249.5853,249.5853,249.5853,249.5853,100.0
2019-10-08 09:50:00,259.89,260.84,259.89,260.84,1500.0,249.4509,250.3627,249.4509,250.3627,1500.0
2019-10-08 09:55:00,260.77,260.77,260.17,260.51,12135.0,250.2955,250.2955,249.7196,250.046,12135.0
2019-10-08 10:00:00,260.49,261.29,260.48,261.09,3917.0,250.0268,250.7947,250.0172,250.6027,3917.0
2019-10-08 10:05:00,261.22,261.66,260.76,261.66,16134.0,250.7275,251.1498,250.2859,251.1498,16134.0
2019-10-08 10:10:00,261.65,261.98,261.33,261.98,1800.0,251.1402,251.4569,250.8331,251.4569,1800.0
2019-10-08 10:15:00,262.25,262.42,261.75,262.11,2462.0,251.7161,251.8793,251.2362,251.5817,2462.0
2019-10-08 10:20:00,262.11,262.15,261.78,262.0,3284.0,251.5817,251.6201,251.265,251.4761,3284.0
2019-10-08 10:25:00,261.91,262.15,261.91,261.94,2100.0,251.3898,251.6201,251.3898,251.4186,2100.0
2019-10-08 10:30:00,262.11,262.31,261.78,261.78,7108.0,251.5817,251.7737,251.265,251.265,7108.0
2019-10-08 10:35:00,261.66,262.27,261.51,262.25,3132.0,251.1498,251.7353,251.0058,251.7161,3132.0
2019-10-08 10:40:00,262.43,262.64,262.34,262.55,7916.0,251.8889,252.0904,251.8025,252.004,7916.0
2019-10-08 10:45:00,262.55,262.64,262.06,262.25,15286.0,252.004,252.0904,251.5337,251.7161,15286.0
2019-10-08 10:50:00,262.13,262.61,262.12,262.61,4595.0,251.6009,252.0616,251.5913,252.0616,4595.0
2019-10-08 10:55:00,262.62,263.41,262.62,263.18,19812.0,252.0712,252.8295,252.0712,252.6087,19812.0
2019-10-08 11:00:00,263.18,264.25,263.18,264.0,11203.0,252.6087,253.6358,252.6087,253.3958,11203.0
2019-10-08 11:05:00,264.03,264.17,263.92,264.0,3701.0,253.4246,253.559,253.319,253.3958,3701.0
2019-10-08 11:10:00,264.0,264.07,263.79,263.92,2051.0,253.3958,253.463,253.1942,253.319,2051.0
2019-10-08 11:15:00,263.97,264.34,263.81,263.96,4259.0,253.367,253.7221,253.2134,253.3574,4259.0
2019-10-08 11:20:00,263.72,263.72,263.41,263.47,2604.0,253.1271,253.1271,252.8295,252.8871,2604.0
2019-10-08 11:25:00,263.48,263.61,263.39,263.6,2514.0,252.8967,253.0215,252.8103,253.0119,2514.0
2019-10-08 11:30:00,263.49,263.64,262.97,263.06,6792.0,252.9063,253.0503,252.4072,252.4936,6792.0
2019-10-08 11:35:00,262.96,263.03,262.8,263.03,1520.0,252.3976,252.4648,252.244,252.4648,1520.0
2019-10-08 11:40:00,263.01,263.03,262.88,263.01,1400.0,252.4456,252.4648,252.3208,252.4456,1400.0
2019-10-08 11:45:00,263.05,263.43,263.0,263.24,2196.0,252.484,252.8487,252.436,252.6663,2196.0
2019-10-08 11:50:00,263.33,263.52,263.19,263.44,1500.0,252.7527,252.9351,252.6183,252.8583,1500.0
2019-10-08 11:55:00,263.42,263.61,263.42,263.55,1367.0,252.8391,253.0215,252.8391,252.9639,1367.0
2019-10-08 12:00:00,263.57,263.58,263.5,263.5,488.0,252.9831,252.9927,252.9159,252.9159,488.0
2019-10-08 12:05:00,263.47,264.12,263.46,264.06,2577.0,252.8871,253.511,252.8775,253.4534,2577.0
2019-10-08 12:10:00,264.18,264.27,264.18,264.27,900.0,253.5686,253.655,253.5686,253.655,900.0
2019-10-08 12:15:00,264.21,264.21,263.8,264.08,4351.0,253.5974,253.5974,253.2038,253.4726,4351.0
2019-10-08 12:20:00,264.03,264.19,263.93,264.03,8168.0,253.4246,253.5782,253.3286,253.4246,8168.0
2019-10-08 12:25:00,264.05,264.18,263.92,263.92,4651.0,253.4438,253.5686,253.319,253.319,4651.0
2019-10-08 12:30:00,264.01,264.11,263.91,264.1,5133.0,253.4054,253.5014,253.3094,253.4918,5133.0
2019-10-08 12:35:00,264.05,264.22,264.04,264.22,1686.0,253.4438,253.607,253.4342,253.607,1686.0
2019-10-08 12:40:00,264.29,265.15,264.29,264.82,23273.0,253.6742,254.4996,253.6742,254.1829,23273.0
2019-10-08 12:45:00,264.85,265.61,264.85,265.56,5143.0,254.2117,254.9411,254.2117,254.8931,5143.0
2019-10-08 12:50:00,265.55,265.64,265.4,265.55,3400.0,254.8835,254.9699,254.7396,254.8835,3400.0
2019-10-08 12:55:00,265.5,265.74,265.29,265.41,9746.0,254.8356,255.0659,254.634,254.7492,9746.0
2019-10-08 13:00:00,265.65,265.8,265.59,265.59,900.0,254.9795,255.1235,254.9219,254.9219,900.0
2019-10-08 13:05:00,265.64,265.74,265.45,265.65,3843.0,254.9699,255.0659,254.7876,254.9795,3843.0
2019-10-08 13:10:00,265.45,265.72,265.45,265.63,2843.0,254.7876,255.0467,254.7876,254.9603,2843.0
2019-10-08 13:15:00,265.72,266.15,265.62,266.15,2675.0,255.0467,255.4594,254.9507,255.4594,2675.0
2019-10-08 13:20:00,266.29,266.99,266.29,266.82,6946.0,255.5938,256.2657,255.5938,256.1025,6946.0
2019-10-08 13:25:00,266.82,266.95,266.8,266.88,3004.0,256.1025,256.2273,256.0833,256.1601,3004.0
2019-10-08 13:30:00,266.93,267.25,266.93,267.16,4702.0,256.2081,256.5153,256.2081,256.4289,4702.0
2019-10-08 13:35:00,267.03,267.1,266.38,266.63,4113.0,256.3041,256.3713,255.6802,255.9202,4113.0
2019-10-08 13:40:00,266.61,266.7,266.45,266.62,1695.0,255.901,255.9874,255.7474,255.9106,1695.0
2019-10-08 13:45:00,266.68,266.85,266.53,266.61,4210.0,255.9682,256.1313,255.8242,255.901,4210.0
2019-10-08 13:50:00,266.53,266.74,266.52,266.63,3070.0,255.8242,256.0257,255.8146,255.9202,3070.0
2019-10-08 13:55:00,266.66,266.66,266.41,266.41,2300.0,255.949,255.949,255.709,255.709,2300.0
2019-10-08 14:00:00,266.48,266.61,266.34,266.43,2510.0,255.7762,255.901,255.6418,255.7282,2510.0
2019-10-08 14:05:00,266.53,266.63,266.46,266.58,2320.0,255.8242,255.9202,255.757,255.8722,2320.0
2019-10-08 14:10:00,266.54,266.54,266.22,266.31,5520.0,255.8338,255.8338,255.5266,255.613,5520.0
2019-10-08 14:15:00,266.39,266.79,266.29,266.75,6648.0,255.6898,256.0737,255.5938,256.0353,6648.0
2019-10-08 14:20:00,266.74,266.74,266.25,266.51,3000.0,256.0257,256.0257,255.5554,255.805,3000.0
2019-10-08 14:25:00,266.42,266.43,266.24,266.29,3701.0,255.7186,255.7282,255.5458,255.5938,3701.0
2019-10-08 14:30:00,266.5,266.73,266.46,266.51,1433.0,255.7954,256.0161,255.757,255.805,1433.0
2019-10-08 14:35:00,266.46,266.61,266.25,266.25,2342.0,255.757,255.901,255.5554,255.5554,2342.0
2019-10-08 14:40:00,266.18,266.18,265.9,266.11,1100.0,255.4882,255.4882,255.2195,255.4211,1100.0
2019-10-08 14:45:00,266.03,266.15,266.03,266.15,920.0,255.3443,255.4594,255.3443,255.4594,920.0
2019-10-08 14:50:00,266.19,266.19,265.91,265.97,1802.0,255.4978,255.4978,255.2291,255.2867,1802.0
2019-10-08 14:55:00,265.85,265.91,264.78,265.06,3602.0,255.1715,255.2291,254.1445,254.4132,3602.0
2019-10-08 15:00:00,265.23,265.74,264.77,264.77,4400.0,254.5764,255.0659,254.1349,254.1349,4400.0
2019-10-08 15:05:00,264.79,264.8,264.57,264.8,3157.0,254.1541,254.1637,253.9429,254.1637,3157.0
2019-10-08 15:10:00,264.62,264.64,264.05,264.07,2052.0,253.9909,254.0101,253.4438,253.463,2052.0
2019-10-08 15:15:00,264.01,264.65,264.0,264.51,4100.0,253.4054,254.0197,253.3958,253.8853,4100.0
2019-10-08 15:20:00,264.49,264.49,263.75,263.79,9926.0,253.8661,253.8661,253.1558,253.1942,9926.0
2019-10-08 15:25:00,263.73,263.91,263.66,263.81,7802.0,253.1367,253.3094,253.0695,253.2134,7802.0
2019-10-08 15:30:00,263.72,263.97,263.67,263.74,13218.0,253.1271,253.367,253.0791,253.1462,13218.0
2019-10-08 15:35:00,263.76,263.76,262.99,263.05,7132.0,253.1654,253.1654,252.4264,252.484,7132.0
2019-10-08 15:40:00,263.06,263.14,262.61,262.75,8550.0,252.4936,252.5703,252.0616,252.196,8550.0
2019-10-08 15:45:00,262.75,263.2,262.74,263.05,10482.0,252.196,252.6279,252.1864,252.484,10482.0
2019-10-08 15:50:00,263.09,263.39,262.98,263.26,13716.0,252.5224,252.8103,252.4168,252.6855,13716.0
2019-10-08 15:55:00,263.14,263.25,262.66,262.89,23357.0,252.5703,252.6759,252.1096,252.3304,23357.0
2019-10-09 09:30:00,265.31,266.42,264.04,266.42,3401.0,254.6532,255.7186,253.4342,255.7186,3401.0
2019-10-09 09:35:00,265.77,266.72,264.28,265.31,6391.0,255.0947,256.0066,253.6646,254.6532,6391.0
2019-10-09 09:40:00,265.8,265.91,264.45,265.16,12305.0,255.1235,255.2291,253.8277,254.5092,12305.0
2019-10-09 09:45:00,264.51,266.35,264.18,265.93,5067.0,253.8853,255.6514,253.5686,255.2483,5067.0
2019-10-09 09:50:00,266.39,267.13,265.86,266.38,6009.0,255.6898,256.4001,255.1811,255.6802,6009.0
2019-10-09 09:55:00,266.36,266.84,266.24,266.69,1600.0,255.661,256.1217,255.5458,255.9778,1600.0
2019-10-09 10:00:00,267.07,267.44,266.55,266.56,2668.0,256.3425,256.6976,255.8434,255.853,2668.0
2019-10-09 10:05:00,266.84,267.04,266.84,266.87,2301.0,256.1217,256.3137,256.1217,256.1505,2301.0
2019-10-09 10:10:00,266.87,267.27,266.43,266.92,5037.0,256.1505,256.5345,255.7282,256.1985,5037.0
2019-10-09 10:15:00,266.75,266.87,266.58,266.82,1714.0,256.0353,256.1505,255.8722,256.1025,1714.0
2019-10-09 10:20:00,266.75,267.04,266.35,266.63,6402.0,256.0353,256.3137,255.6514,255.9202,6402.0
2019-10-09 10:25:00,266.64,267.13,266.5,266.96,2500.0,255.9298,256.4001,255.7954,256.2369,2500.0
2019-10-09 10:30:00,266.96,267.69,266.94,267.56,4506.0,256.2369,256.9376,256.2177,256.8128,4506.0
2019-10-09 10:35:00,267.43,267.43,266.6,266.93,2900.0,256.688,256.688,255.8914,256.2081,2900.0
2019-10-09 10:40:00,266.92,266.92,266.74,266.74,750.0,256.1985,256.1985,256.0257,256.0257,750.0
2019-10-09 10:45:00,266.89,266.89,266.37,266.37,500.0,256.1697,256.1697,255.6706,255.6706,500.0
2019-10-09 10:50:00,266.02,266.42,265.71,265.72,1700.0,255.3347,255.7186,255.0371,255.0467,1700.0
2019-10-09 10:55:00,265.35,266.34,265.35,266.34,2300.0,254.6916,255.6418,254.6916,255.6418,2300.0
2019-10-09 11:00:00,266.42,266.42,266.26,266.29,400.0,255.7186,255.7186,255.565,255.5938,400.0
2019-10-09 11:05:00,266.03,266.03,265.31,265.71,4435.0,255.3443,255.3443,254.6532,255.0371,4435.0
2019-10-09 11:10:00,265.46,265.67,265.4,265.47,600.0,254.7972,254.9987,254.7396,254.8068,600.0
2019-10-09 11:15:00,265.46,265.75,265.31,265.73,1191.0,254.7972,255.0755,254.6532,255.0563,1191.0
2019-10-09 11:20:00,265.59,265.76,265.48,265.48,1806.0,254.9219,255.0851,254.8164,254.8164,1806.0
2019-10-09 11:25:00,265.57,265.58,265.09,265.09,1300.0,254.9027,254.9123,254.442,254.442,1300.0
2019-10-09 11:30:00,265.23,265.57,265.23,265.57,1304.0,254.5764,254.9027,254.5764,254.9027,1304.0
2019-10-09 11:35:00,265.53,265.9,265.43,265.9,4408.0,254.8643,255.2195,254.7684,255.2195,4408.0
2019-10-09 11:40:00,265.6,265.62,265.51,265.6,900.0,254.9315,254.9507,254.8452,254.9315,900.0
2019-10-09 11:45:00,265.77,266.31,265.77,266.1,1800.0,255.0947,255.613,255.0947,255.4115,1800.0
2019-10-09 11:50:00,266.07,266.07,265.82,265.82,1100.0,255.3827,255.3827,255.1427,255.1427,1100.0
2019-10-09 11:55:00,265.88,266.08,265.73,265.94,5156.0,255.2003,255.3923,255.0563,255.2579,5156.0
2019-10-09 12:00:00,265.95,266.13,265.95,266.13,2154.0,255.2675,255.4402,255.2675,255.4402,2154.0
2019-10-09 12:05:00,266.23,266.6,266.19,266.6,3616.0,255.5362,255.8914,255.4978,255.8914,3616.0
2019-10-09 12:10:00,266.53,266.58,266.45,266.45,1757.0,255.8242,255.8722,255.7474,255.7474,1757.0
2019-10-09 12:15:00,266.34,266.43,266.23,266.24,900.0,255.6418,255.7282,255.5362,255.5458,900.0
2019-10-09 12:20:00,266.52,266.52,266.52,266.52,100.0,255.8146,255.8146,255.8146,255.8146,100.0
2019-10-09 12:25:00,266.47,267.03,266.47,266.91,1499.0,255.7666,256.3041,255.7666,256.1889,1499.0
2019-10-09 12:30:00,266.93,267.2,266.92,266.98,400.0,256.2081,256.4673,256.1985,256.2561,400.0
2019-10-09 12:35:00,266.9,266.9,266.85,266.85,200.0,256.1793,256.1793,256.1313,256.1313,200.0
2019-10-09 12:40:00,266.85,266.86,266.7,266.72,900.0,256.1313,256.1409,255.9874,256.0066,900.0
2019-10-09 12:45:00,266.65,266.73,266.04,266.42,18000.0,255.9394,256.0161,255.3539,255.7186,18000.0
2019-10-09 12:50:00,266.5,266.62,266.46,266.56,1000.0,255.7954,255.9106,255.757,255.853,1000.0
2019-10-09 12:55:00,266.46,266.55,266.46,266.55,900.0,255.757,255.8434,255.757,255.8434,900.0
2019-10-09 13:00:00,266.99,267.49,266.98,267.06,2200.0,256.2657,256.7456,256.2561,256.3329,2200.0
2019-10-09 13:05:00,266.92,266.95,266.92,266.95,500.0,256.1985,256.2273,256.1985,256.2273,500.0
2019-10-09 13:10:00,267.09,267.1,266.94,266.94,600.0,256.3617,256.3713,256.2177,256.2177,600.0
2019-10-09 13:15:00,267.0,267.01,266.74,266.74,600.0,256.2753,256.2849,256.0257,256.0257,600.0
2019-10-09 13:20:00,266.74,266.84,266.66,266.84,300.0,256.0257,256.1217,255.949,256.1217,300.0
2019-10-09 13:25:00,266.68,266.69,266.24,266.5,6100.0,255.9682,255.9778,255.5458,255.7954,6100.0
2019-10-09 13:30:00,266.61,267.1,266.41,266.45,3992.0,255.901,256.3713,255.709,255.7474,3992.0
2019-10-09 13:35:00,266.41,266.61,266.41,266.53,2200.0,255.709,255.901,255.709,255.8242,2200.0
2019-10-09 13:40:00,266.5,266.63,265.85,265.88,2110.0,255.7954,255.9202,255.1715,255.2003,2110.0
2019-10-09 13:45:00,265.86,266.02,265.85,266.02,1087.0,255.1811,255.3347,255.1715,255.3347,1087.0
2019-10-09 13:50:00,266.04,266.04,265.83,265.96,818.0,255.3539,255.3539,255.1523,255.2771,818.0
2019-10-09 13:55:00,265.83,265.83,265.83,265.83,100.0,255.1523,255.1523,255.1523,255.1523,100.0
2019-10-09 14:00:00,265.77,266.04,265.76,265.82,5428.0,255.0947,255.3539,255.0851,255.1427,5428.0
2019-10-09 14:05:00,265.86,265.95,265.52,265.73,6000.0,255.1811,255.2675,254.8548,255.0563,6000.0
2019-10-09 14:10:00,265.8,265.8,265.46,265.46,1200.0,255.1235,255.1235,254.7972,254.7972,1200.0
2019-10-09 14:15:00,265.48,265.64,265.41,265.52,4101.0,254.8164,254.9699,254.7492,254.8548,4101.0
2019-10-09 14:20:00,265.49,265.52,265.38,265.38,3037.0,254.826,254.8548,254.7204,254.7204,3037.0
2019-10-09 14:25:00,265.38,265.55,265.28,265.38,1100.0,254.7204,254.8835,254.6244,254.7204,1100.0
2019-10-09 14:30:00,265.52,265.76,265.44,265.59,5129.0,254.8548,255.0851,254.778,254.9219,5129.0
2019-10-09 14:35:00,265.54,265.58,265.2,265.2,1600.0,254.8739,254.9123,254.5476,254.5476,1600.0
2019-10-09 14:40:00,265.4,265.51,265.33,265.5,2949.0,254.7396,254.8452,254.6724,254.8356,2949.0
2019-10-09 14:45:00,265.45,265.53,265.13,265.2,2900.0,254.7876,254.8643,254.4804,254.5476,2900.0
2019-10-09 14:50:00,265.29,266.1,265.29,266.1,2100.0,254.634,255.4115,254.634,255.4115,2100.0
2019-10-09 14:55:00,266.24,266.39,266.23,266.39,800.0,255.5458,255.6898,255.5362,255.6898,800.0
2019-10-09 15:00:00,266.52,266.71,266.29,266.69,2001.0,255.8146,255.997,255.5938,255.9778,2001.0
2019-10-09 15:05:00,266.61,266.75,266.51,266.75,2800.0,255.901,256.0353,255.805,256.0353,2800.0
2019-10-09 15:10:00,266.71,266.72,266.33,266.35,1400.0,255.997,256.0066,255.6322,255.6514,1400.0
2019-10-09 15:15:00,266.45,266.72,266.45,266.65,5044.0,255.7474,256.0066,255.7474,255.9394,5044.0
2019-10-09 15:20:00,266.67,266.87,266.67,266.72,3750.0,255.9586,256.1505,255.9586,256.0066,3750.0
2019-10-09 15:25:00,266.81,266.84,266.71,266.83,2000.0,256.0929,256.1217,255.997,256.1121,2000.0
2019-10-09 15:30:00,266.94,266.98,266.87,266.9,2700.0,256.2177,256.2561,256.1505,256.1793,2700.0
2019-10-09 15:35:00,266.8,266.95,266.7,266.78,6060.0,256.0833,256.2273,255.9874,256.0641,6060.0
2019-10-09 15:40:00,266.69,266.83,266.4,266.4,6769.0,255.9778,256.1121,255.6994,255.6994,6769.0
2019-10-09 15:45:00,266.22,266.22,265.74,266.2,4853.0,255.5266,255.5266,255.0659,255.5074,4853.0
2019-10-09 15:50:00,266.0,266.53,266.0,266.3,10009.0,255.3155,255.8242,255.3155,255.6034,10009.0
2019-10-09 15:55:00,266.31,266.45,265.96,266.15,16118.0,255.613,255.7474,255.2771,255.4594,16118.0
2019-10-10 09:30:00,266.12,266.13,265.29,266.11,2200.0,255.4307,255.4402,254.634,255.4211,2200.0
2019-10-10 09:35:00,266.85,266.85,265.12,266.19,2204.0,256.1313,256.1313,254.4708,255.4978,2204.0
2019-10-10 09:40:00,265.65,265.89,265.04,265.38,5764.0,254.9795,255.2099,254.394,254.7204,5764.0
2019-10-10 09:45:00,265.2,266.38,265.15,266.38,1319.0,254.5476,255.6802,254.4996,255.6802,1319.0
2019-10-10 09:50:00,266.46,267.03,266.4,266.59,2300.0,255.757,256.3041,255.6994,255.8818,2300.0
2019-10-10 09:55:00,266.61,267.26,266.6,266.82,3021.0,255.901,256.5249,255.8914,256.1025,3021.0
2019-10-10 10:00:00,266.96,267.01,266.5,266.82,2692.0,256.2369,256.2849,255.7954,256.1025,2692.0
2019-10-10 10:05:00,266.76,266.83,266.34,266.63,3301.0,256.0449,256.1121,255.6418,255.9202,3301.0
2019-10-10 10:10:00,266.8,266.8,266.35,266.56,1600.0,256.0833,256.0833,255.6514,255.853,1600.0
2019-10-10 10:15:00,266.78,266.95,266.76,266.77,2063.0,256.0641,256.2273,256.0449,256.0545,2063.0
2019-10-10 10:20:00,266.7,267.08,266.64,267.08,5370.0,255.9874,256.3521,255.9298,256.3521,5370.0
2019-10-10 10:25:00,267.24,267.74,267.24,267.74,3400.0,256.5057,256.9856,256.5057,256.9856,3400.0
2019-10-10 10:30:00,268.19,268.43,268.13,268.22,3530.0,257.4175,257.6479,257.3599,257.4463,3530.0
2019-10-10 10:35:00,268.12,268.44,268.11,268.44,2655.0,257.3503,257.6575,257.3407,257.6575,2655.0
2019-10-10 10:40:00,268.56,268.65,268.38,268.65,2300.0,257.7726,257.859,257.5999,257.859,2300.0
2019-10-10 10:45:00,268.42,268.5,268.13,268.45,5015.0,257.6383,257.7151,257.3599,257.6671,5015.0
2019-10-10 10:50:00,268.41,268.93,268.38,268.78,4938.0,257.6287,258.1278,257.5999,257.9838,4938.0
2019-10-10 10:55:00,268.69,269.57,268.68,269.55,2923.0,257.8974,258.7421,257.8878,258.7229,2923.0
2019-10-10 11:00:00,269.57,269.87,269.29,269.29,2620.0,258.7421,259.03,258.4733,258.4733,2620.0
2019-10-10 11:05:00,269.3,269.51,269.0,269.01,2838.0,258.4829,258.6845,258.195,258.2046,2838.0
2019-10-10 11:10:00,269.12,269.24,268.86,269.12,1500.0,258.3101,258.4253,258.0606,258.3101,1500.0
2019-10-10 11:15:00,269.09,269.09,268.58,268.8,1903.0,258.2814,258.2814,257.7918,258.003,1903.0
2019-10-10 11:20:00,268.97,268.97,268.84,268.9,864.0,258.1662,258.1662,258.0414,258.099,864.0
2019-10-10 11:25:00,268.87,268.88,268.87,268.87,600.0,258.0702,258.0798,258.0702,258.0702,600.0
2019-10-10 11:30:00,268.8,268.94,268.78,268.79,1900.0,258.003,258.1374,257.9838,257.9934,1900.0
2019-10-10 11:35:00,268.66,268.84,268.66,268.84,1238.0,257.8686,258.0414,257.8686,258.0414,1238.0
2019-10-10 11:40:00,268.8,268.8,268.58,268.59,1500.0,258.003,258.003,257.7918,257.8014,1500.0
2019-10-10 11:45:00,268.58,268.8,268.58,268.8,527.0,257.7918,258.003,257.7918,258.003,527.0
2019-10-10 11:50:00,268.73,268.73,268.47,268.48,1900.0,257.9358,257.9358,257.6863,257.6959,1900.0
2019-10-10 11:55:00,268.49,268.49,268.41,268.42,750.0,257.7055,257.7055,257.6287,257.6383,750.0
2019-10-10 12:00:00,268.48,268.66,268.48,268.66,900.0,257.6959,257.8686,257.6959,257.8686,900.0
2019-10-10 12:05:00,268.68,268.76,268.38,268.54,2300.0,257.8878,257.9646,257.5999,257.7534,2300.0
2019-10-10 12:10:00,268.52,268.67,268.44,268.52,1400.0,257.7342,257.8782,257.6575,257.7342,1400.0
2019-10-10 12:15:00,268.64,268.66,268.48,268.59,3588.0,257.8494,257.8686,257.6959,257.8014,3588.0
2019-10-10 12:20:00,268.42,268.42,268.31,268.32,700.0,257.6383,257.6383,257.5327,257.5423,700.0
2019-10-10 12:25:00,268.26,268.26,268.25,268.26,515.0,257.4847,257.4847,257.4751,257.4847,515.0
2019-10-10 12:30:00,268.19,268.2,268.04,268.04,1000.0,257.4175,257.4271,257.2735,257.2735,1000.0
2019-10-10 12:35:00,267.79,267.89,267.72,267.74,1691.0,257.0336,257.1296,256.9664,256.9856,1691.0
2019-10-10 12:40:00,267.92,268.03,267.83,267.83,1320.0,257.1583,257.2639,257.072,257.072,1320.0
2019-10-10 12:45:00,267.7,267.81,267.58,267.77,1400.0,256.9472,257.0528,256.832,257.0144,1400.0
2019-10-10 12:50:00,267.79,267.8,267.71,267.71,400.0,257.0336,257.0432,256.9568,256.9568,400.0
2019-10-10 12:55:00,267.74,267.91,267.69,267.91,1904.0,256.9856,257.1488,256.9376,257.1488,1904.0
2019-10-10 13:00:00,267.99,268.05,267.79,267.95,5942.0,257.2255,257.2831,257.0336,257.1871,5942.0
2019-10-10 13:05:00,267.94,268.12,267.92,268.12,4958.0,257.1775,257.3503,257.1583,257.3503,4958.0
2019-10-10 13:10:00,268.06,268.07,267.64,267.68,2311.0,257.2927,257.3023,256.8896,256.928,2311.0
2019-10-10 13:15:00,267.47,267.66,267.22,267.66,1468.0,256.7264,256.9088,256.4865,256.9088,1468.0
2019-10-10 13:20:00,267.6,267.75,267.59,267.75,929.0,256.8512,256.9952,256.8416,256.9952,929.0
2019-10-10 13:25:00,267.82,267.95,267.75,267.75,1000.0,257.0624,257.1871,256.9952,256.9952,1000.0
2019-10-10 13:30:00,267.75,267.77,267.66,267.66,601.0,256.9952,257.0144,256.9088,256.9088,601.0
2019-10-10 13:35:00,267.67,267.71,267.63,267.66,600.0,256.9184,256.9568,256.88,256.9088,600.0
2019-10-10 13:40:00,267.74,267.87,267.62,267.82,1027.0,256.9856,257.1104,256.8704,257.0624,1027.0
2019-10-10 13:45:00,267.84,267.9,267.83,267.86,600.0,257.0816,257.1392,257.072,257.1008,600.0
2019-10-10 13:50:00,267.97,268.15,267.85,268.05,2981.0,257.2063,257.3791,257.0912,257.2831,2981.0
2019-10-10 13:55:00,268.14,268.39,267.94,268.35,2500.0,257.3695,257.6095,257.1775,257.5711,2500.0
2019-10-10 14:00:00,268.34,268.34,268.2,268.2,300.0,257.5615,257.5615,257.4271,257.4271,300.0
2019-10-10 14:05:00,268.34,268.34,267.48,267.76,2000.0,257.5615,257.5615,256.736,257.0048,2000.0
2019-10-10 14:10:00,267.59,267.64,267.59,267.63,865.0,256.8416,256.8896,256.8416,256.88,865.0
2019-10-10 14:15:00,267.9,267.92,267.55,267.64,1200.0,257.1392,257.1583,256.8032,256.8896,1200.0
2019-10-10 14:20:00,267.8,268.26,267.8,268.1,2200.0,257.0432,257.4847,257.0432,257.3311,2200.0
2019-10-10 14:25:00,268.13,268.26,267.91,268.26,2201.0,257.3599,257.4847,257.1488,257.4847,2201.0
2019-10-10 14:30:00,268.12,268.35,268.08,268.1,1800.0,257.3503,257.5711,257.3119,257.3311,1800.0
2019-10-10 14:35:00,268.0,268.06,267.88,267.89,1203.0,257.2351,257.2927,257.12,257.1296,1203.0
2019-10-10 14:40:00,267.86,267.86,267.63,267.68,1139.0,257.1008,257.1008,256.88,256.928,1139.0
2019-10-10 14:45:00,267.57,267.62,267.2,267.33,1487.0,256.8224,256.8704,256.4673,256.592,1487.0
2019-10-10 14:50:00,267.5,267.53,267.39,267.46,1700.0,256.7552,256.784,256.6496,256.7168,1700.0
2019-10-10 14:55:00,267.46,267.66,267.46,267.66,1702.0,256.7168,256.9088,256.7168,256.9088,1702.0
2019-10-10 15:00:00,267.59,267.72,267.52,267.65,900.0,256.8416,256.9664,256.7744,256.8992,900.0
2019-10-10 15:05:00,267.68,267.79,267.6,267.63,2700.0,256.928,257.0336,256.8512,256.88,2700.0
2019-10-10 15:10:00,267.65,267.9,267.63,267.9,1282.0,256.8992,257.1392,256.88,257.1392,1282.0
2019-10-10 15:15:00,267.89,267.89,267.48,267.49,1801.0,257.1296,257.1296,256.736,256.7456,1801.0
2019-10-10 15:20:00,267.61,267.92,267.59,267.92,1500.0,256.8608,257.1583,256.8416,257.1583,1500.0
2019-10-10 15:25:00,267.92,267.99,267.6,267.97,3600.0,257.1583,257.2255,256.8512,257.2063,3600.0
2019-10-10 15:30:00,267.93,267.93,267.7,267.7,1000.0,257.1679,257.1679,256.9472,256.9472,1000.0
2019-10-10 15:35:00,267.8,267.87,267.71,267.79,900.0,257.0432,257.1104,256.9568,257.0336,900.0
2019-10-10 15:40:00,267.8,267.85,267.41,267.45,5981.0,257.0432,257.0912,256.6688,256.7072,5981.0
2019-10-10 15:45:00,267.36,267.83,267.34,267.83,2406.0,256.6208,257.072,256.6016,257.072,2406.0
2019-10-10 15:50:00,267.93,268.07,267.59,267.75,6083.0,257.1679,257.3023,256.8416,256.9952,6083.0
2019-10-10 15:55:00,267.78,268.0,267.54,267.91,20305.0,257.024,257.2351,256.7936,257.1488,20305.0
2019-10-11 09:30:00,269.23,270.31,269.23,270.31,2383.0,258.4157,259.4523,258.4157,259.4523,2383.0
2019-10-11 09:35:00,269.56,270.0,268.47,268.47,6200.0,258.7325,259.1548,257.6863,257.6863,6200.0
2019-10-11 09:40:00,268.0,268.3,267.89,267.98,1404.0,257.2351,257.5231,257.1296,257.2159,1404.0
2019-10-11 09:45:00,267.97,268.7,267.89,267.99,6998.0,257.2063,257.907,257.1296,257.2255,6998.0
2019-10-11 09:50:00,268.59,268.61,267.31,268.02,4400.0,257.8014,257.8206,256.5729,257.2543,4400.0
2019-10-11 09:55:00,267.84,268.89,267.43,268.89,4737.0,257.0816,258.0894,256.688,258.0894,4737.0
2019-10-11 10:00:00,268.74,269.21,268.17,268.47,3000.0,257.9454,258.3965,257.3983,257.6863,3000.0
2019-10-11 10:05:00,268.68,269.13,268.3,269.13,15852.0,257.8878,258.3197,257.5231,258.3197,15852.0
2019-10-11 10:10:00,268.93,268.93,268.32,268.76,1700.0,258.1278,258.1278,257.5423,257.9646,1700.0
2019-10-11 10:15:00,268.47,269.98,268.47,269.68,5419.0,257.6863,259.1356,257.6863,258.8477,5419.0
2019-10-11 10:20:00,269.86,270.31,269.58,269.58,18664.0,259.0204,259.4523,258.7517,258.7517,18664.0
2019-10-11 10:25:00,269.49,270.02,269.2,269.82,7977.0,258.6653,259.174,258.3869,258.982,7977.0
2019-10-11 10:30:00,270.02,270.09,269.8,269.8,2200.0,259.174,259.2412,258.9628,258.9628,2200.0
2019-10-11 10:35:00,269.86,269.86,269.86,269.86,100.0,259.0204,259.0204,259.0204,259.0204,100.0
2019-10-11 10:40:00,269.78,270.04,269.78,269.91,600.0,258.9436,259.1932,258.9436,259.0684,600.0
2019-10-11 10:45:00,270.0,270.0,269.69,269.82,720.0,259.1548,259.1548,258.8573,258.982,720.0
2019-10-11 10:50:00,269.92,269.92,269.68,269.68,981.0,259.078,259.078,258.8477,258.8477,981.0
2019-10-11 10:55:00,269.3,269.3,269.04,269.06,600.0,258.4829,258.4829,258.2334,258.2526,600.0
2019-10-11 11:00:00,269.01,269.74,268.87,269.74,5301.0,258.2046,258.9052,258.0702,258.9052,5301.0
2019-10-11 11:05:00,269.63,269.9,269.59,269.71,6800.0,258.7997,259.0588,258.7613,258.8764,6800.0
2019-10-11 11:10:00,269.52,269.57,269.45,269.46,1100.0,258.6941,258.7421,258.6269,258.6365,1100.0
2019-10-11 11:15:00,269.5,269.85,269.38,269.85,1720.0,258.6749,259.0108,258.5597,259.0108,1720.0
2019-10-11 11:20:00,269.8,269.81,269.8,269.81,600.0,258.9628,258.9724,258.9628,258.9724,600.0
2019-10-11 11:25:00,269.81,269.92,269.7,269.8,13067.0,258.9724,259.078,258.8669,258.9628,13067.0
2019-10-11 11:30:00,269.8,269.9,269.7,269.72,2800.0,258.9628,259.0588,258.8669,258.886,2800.0
2019-10-11 11:35:00,269.81,269.9,269.73,269.74,4138.0,258.9724,259.0588,258.8956,258.9052,4138.0
2019-10-11 11:40:00,269.66,269.71,269.39,269.39,1875.0,258.8285,258.8764,258.5693,258.5693,1875.0
2019-10-11 11:45:00,269.34,269.34,268.6,268.6,2500.0,258.5213,258.5213,257.811,257.811,2500.0
2019-10-11 11:50:00,268.63,268.68,268.63,268.68,200.0,257.8398,257.8878,257.8398,257.8878,200.0
2019-10-11 11:55:00,268.72,268.72,268.56,268.56,800.0,257.9262,257.9262,257.7726,257.7726,800.0
2019-10-11 12:00:00,268.69,268.69,268.31,268.31,1700.0,257.8974,257.8974,257.5327,257.5327,1700.0
2019-10-11 12:05:00,268.24,268.3,268.21,268.3,300.0,257.4655,257.5231,257.4367,257.5231,300.0
2019-10-11 12:10:00,268.29,268.29,268.0,268.15,1601.0,257.5135,257.5135,257.2351,257.3791,1601.0
2019-10-11 12:15:00,267.96,268.12,267.96,268.03,2411.0,257.1967,257.3503,257.1967,257.2639,2411.0
2019-10-11 12:20:00,268.0,268.38,267.95,268.11,4745.0,257.2351,257.5999,257.1871,257.3407,4745.0
2019-10-11 12:25:00,268.13,268.14,267.96,268.03,10800.0,257.3599,257.3695,257.1967,257.2639,10800.0
2019-10-11 12:30:00,268.03,268.11,267.46,267.96,2905.0,257.2639,257.3407,256.7168,257.1967,2905.0
2019-10-11 12:35:00,268.0,268.12,267.8,267.82,1511.0,257.2351,257.3503,257.0432,257.0624,1511.0
2019-10-11 12:40:00,267.84,268.0,267.65,268.0,1000.0,257.0816,257.2351,256.8992,257.2351,1000.0
2019-10-11 12:45:00,268.22,268.22,267.95,267.95,1900.0,257.4463,257.4463,257.1871,257.1871,1900.0
2019-10-11 12:50:00,268.01,268.08,267.95,267.95,1425.0,257.2447,257.3119,257.1871,257.1871,1425.0
2019-10-11 12:55:00,268.0,268.02,267.75,267.75,5859.0,257.2351,257.2543,256.9952,256.9952,5859.0
2019-10-11 13:00:00,267.8,267.99,267.78,267.99,700.0,257.0432,257.2255,257.024,257.2255,700.0
2019-10-11 13:05:00,267.85,267.94,267.75,267.94,928.0,257.0912,257.1775,256.9952,257.1775,928.0
2019-10-11 13:10:00,267.91,268.0,267.81,267.97,1506.0,257.1488,257.2351,257.0528,257.2063,1506.0
2019-10-11 13:15:00,268.0,268.05,267.87,267.94,1100.0,257.2351,257.2831,257.1104,257.1775,1100.0
2019-10-11 13:20:00,268.0,268.17,267.93,268.13,1100.0,257.2351,257.3983,257.1679,257.3599,1100.0
2019-10-11 13:25:00,268.33,268.86,268.25,268.56,3441.0,257.5519,258.0606,257.4751,257.7726,3441.0
2019-10-11 13:30:00,268.75,268.75,268.63,268.63,435.0,257.955,257.955,257.8398,257.8398,435.0
2019-10-11 13:35:00,268.6,268.61,268.46,268.56,3919.0,257.811,257.8206,257.6767,257.7726,3919.0
2019-10-11 13:40:00,268.67,268.8,268.49,268.5,10098.0,257.8782,258.003,257.7055,257.7151,10098.0
2019-10-11 13:45:00,268.44,268.63,268.26,268.57,4816.0,257.6575,257.8398,257.4847,257.7822,4816.0
2019-10-11 13:50:00,268.62,268.62,268.41,268.5,1400.0,257.8302,257.8302,257.6287,257.7151,1400.0
2019-10-11 13:55:00,268.54,268.6,268.29,268.41,10393.0,257.7534,257.811,257.5135,257.6287,10393.0
2019-10-11 14:00:00,268.41,268.44,268.17,268.4,4037.0,257.6287,257.6575,257.3983,257.6191,4037.0
2019-10-11 14:05:00,268.4,268.47,268.34,268.37,1805.0,257.6191,257.6863,257.5615,257.5903,1805.0
2019-10-11 14:10:00,268.37,268.37,268.18,268.33,3310.0,257.5903,257.5903,257.4079,257.5519,3310.0
2019-10-11 14:15:00,268.44,268.44,267.91,267.94,2201.0,257.6575,257.6575,257.1488,257.1775,2201.0
2019-10-11 14:20:00,267.98,267.98,267.69,267.71,1424.0,257.2159,257.2159,256.9376,256.9568,1424.0
2019-10-11 14:25:00,267.72,267.79,267.59,267.69,2250.0,256.9664,257.0336,256.8416,256.9376,2250.0
2019-10-11 14:30:00,267.67,267.67,267.31,267.31,2220.0,256.9184,256.9184,256.5729,256.5729,2220.0
2019-10-11 14:35:00,267.25,267.33,267.06,267.16,1900.0,256.5153,256.592,256.3329,256.4289,1900.0
2019-10-11 14:40:00,267.07,267.16,266.95,267.1,1750.0,256.3425,256.4289,256.2273,256.3713,1750.0
2019-10-11 14:45:00,267.12,267.32,266.92,266.92,2105.0,256.3905,256.5824,256.1985,256.1985,2105.0
2019-10-11 14:50:00,267.09,267.09,266.78,266.92,1537.0,256.3617,256.3617,256.0641,256.1985,1537.0
2019-10-11 14:55:00,266.98,267.01,266.77,266.98,2001.0,256.2561,256.2849,256.0545,256.2561,2001.0
2019-10-11 15:00:00,267.07,267.27,267.03,267.27,800.0,256.3425,256.5345,256.3041,256.5345,800.0
2019-10-11 15:05:00,267.24,267.35,267.22,267.35,900.0,256.5057,256.6112,256.4865,256.6112,900.0
2019-10-11 15:10:00,267.4,267.44,267.33,267.44,1205.0,256.6592,256.6976,256.592,256.6976,1205.0
2019-10-11 15:15:00,267.41,267.46,267.32,267.32,3776.0,256.6688,256.7168,256.5824,256.5824,3776.0
2019-10-11 15:20:00,267.35,267.35,267.1,267.33,2094.0,256.6112,256.6112,256.3713,256.592,2094.0
2019-10-11 15:25:00,267.25,267.25,266.99,266.99,1258.0,256.5153,256.5153,256.2657,256.2657,1258.0
2019-10-11 15:30:00,267.05,267.14,266.87,266.99,2959.0,256.3233,256.4097,256.1505,256.2657,2959.0
2019-10-11 15:35:00,267.19,267.23,266.62,266.92,5036.0,256.4577,256.4961,255.9106,256.1985,5036.0
2019-10-11 15:40:00,266.94,266.97,265.94,265.94,6037.0,256.2177,256.2465,255.2579,255.2579,6037.0
2019-10-11 15:45:00,265.79,265.84,265.5,265.59,8317.0,255.1139,255.1619,254.8356,254.9219,8317.0
2019-10-11 15:50:00,265.61,265.76,265.17,265.17,9017.0,254.9411,255.0851,254.5188,254.5188,9017.0
2019-10-11 15:55:00,265.27,265.49,264.93,265.45,34504.0,254.6148,254.826,254.2884,254.7876,34504.0
2019-10-14 09:30:00,265.5,266.52,265.44,265.87,3184.0,254.8356,255.8146,254.778,255.1907,3184.0
2019-10-14 09:35:00,265.66,265.77,265.5,265.77,4433.0,254.9891,255.0947,254.8356,255.0947,4433.0
2019-10-14 09:40:00,265.61,265.99,265.43,265.53,3400.0,254.9411,255.3059,254.7684,254.8643,3400.0
2019-10-14 09:45:00,265.2,265.9,265.16,265.58,3200.0,254.5476,255.2195,254.5092,254.9123,3200.0
2019-10-14 09:50:00,265.59,265.59,265.3,265.44,4676.0,254.9219,254.9219,254.6436,254.778,4676.0
2019-10-14 09:55:00,265.76,266.47,265.66,265.89,1300.0,255.0851,255.7666,254.9891,255.2099,1300.0
2019-10-14 10:00:00,266.28,266.41,266.15,266.41,1600.0,255.5842,255.709,255.4594,255.709,1600.0
2019-10-14 10:05:00,266.36,266.93,266.25,266.7,3452.0,255.661,256.2081,255.5554,255.9874,3452.0
2019-10-14 10:10:00,266.86,266.87,266.63,266.67,2251.0,256.1409,256.1505,255.9202,255.9586,2251.0
2019-10-14 10:15:00,266.64,266.95,266.6,266.75,2601.0,255.9298,256.2273,255.8914,256.0353,2601.0
2019-10-14 10:20:00,266.72,267.03,266.34,266.34,4201.0,256.0066,256.3041,255.6418,255.6418,4201.0
2019-10-14 10:25:00,266.41,266.55,266.13,266.13,4282.0,255.709,255.8434,255.4402,255.4402,4282.0
2019-10-14 10:30:00,266.31,266.58,266.11,266.34,7266.0,255.613,255.8722,255.4211,255.6418,7266.0
2019-10-14 10:35:00,266.34,266.43,265.68,265.78,9426.0,255.6418,255.7282,255.0083,255.1043,9426.0
2019-10-14 10:40:00,266.06,266.18,265.79,265.83,3908.0,255.3731,255.4882,255.1139,255.1523,3908.0
2019-10-14 10:45:00,265.86,266.1,265.41,265.9,7256.0,255.1811,255.4115,254.7492,255.2195,7256.0
2019-10-14 10:50:00,266.0,266.14,265.9,265.9,2205.0,255.3155,255.4498,255.2195,255.2195,2205.0
2019-10-14 10:55:00,266.0,266.17,266.0,266.04,1026.0,255.3155,255.4786,255.3155,255.3539,1026.0
2019-10-14 11:00:00,266.0,266.14,265.81,265.81,1000.0,255.3155,255.4498,255.1331,255.1331,1000.0
2019-10-14 11:05:00,265.65,265.99,265.65,265.88,3570.0,254.9795,255.3059,254.9795,255.2003,3570.0
2019-10-14 11:10:00,265.88,265.94,265.74,265.74,2880.0,255.2003,255.2579,255.0659,255.0659,2880.0
2019-10-14 11:15:00,265.84,265.84,265.42,265.42,1000.0,255.1619,255.1619,254.7588,254.7588,1000.0
2019-10-14 11:20:00,265.59,265.84,265.56,265.84,2100.0,254.9219,255.1619,254.8931,255.1619,2100.0
2019-10-14 11:25:00,265.95,265.95,265.76,265.88,1300.0,255.2675,255.2675,255.0851,255.2003,1300.0
2019-10-14 11:30:00,265.93,266.3,265.93,266.29,14158.0,255.2483,255.6034,255.2483,255.5938,14158.0
2019-10-14 11:35:00,266.38,266.71,266.38,266.71,600.0,255.6802,255.997,255.6802,255.997,600.0
2019-10-14 11:40:00,266.8,267.23,266.74,267.12,8349.0,256.0833,256.4961,256.0257,256.3905,8349.0
2019-10-14 11:45:00,267.13,267.13,266.85,266.88,8900.0,256.4001,256.4001,256.1313,256.1601,8900.0
2019-10-14 11:50:00,266.97,266.97,266.97,266.97,100.0,256.2465,256.2465,256.2465,256.2465,100.0
2019-10-14 11:55:00,267.01,267.01,266.85,266.93,800.0,256.2849,256.2849,256.1313,256.2081,800.0
2019-10-14 12:00:00,266.94,266.95,266.52,266.83,1840.0,256.2177,256.2273,255.8146,256.1121,1840.0
2019-10-14 12:05:00,266.88,267.1,266.88,267.05,1698.0,256.1601,256.3713,256.1601,256.3233,1698.0
2019-10-14 12:10:00,267.04,267.04,266.89,266.94,3066.0,256.3137,256.3137,256.1697,256.2177,3066.0
2019-10-14 12:15:00,266.99,267.05,266.88,266.94,2881.0,256.2657,256.3233,256.1601,256.2177,2881.0
2019-10-14 12:20:00,266.85,266.85,266.64,266.77,700.0,256.1313,256.1313,255.9298,256.0545,700.0
2019-10-14 12:25:00,266.74,266.97,266.72,266.96,1600.0,256.0257,256.2465,256.0066,256.2369,1600.0
2019-10-14 12:30:00,266.9,266.9,266.4,266.41,2900.0,256.1793,256.1793,255.6994,255.709,2900.0
2019-10-14 12:35:00,266.37,266.42,266.33,266.36,711.0,255.6706,255.7186,255.6322,255.661,711.0
2019-10-14 12:40:00,266.36,266.44,265.98,266.16,1803.0,255.661,255.7378,255.2963,255.469,1803.0
2019-10-14 12:45:00,266.16,266.51,266.16,266.47,1540.0,255.469,255.805,255.469,255.7666,1540.0
2019-10-14 12:50:00,266.44,266.52,266.38,266.38,1000.0,255.7378,255.8146,255.6802,255.6802,1000.0
2019-10-14 12:55:00,266.32,266.4,266.25,266.4,700.0,255.6226,255.6994,255.5554,255.6994,700.0
2019-10-14 13:00:00,266.46,266.74,266.46,266.74,900.0,255.757,256.0257,255.757,256.0257,900.0
2019-10-14 13:05:00,266.6,266.6,266.14,266.15,1250.0,255.8914,255.8914,255.4498,255.4594,1250.0
2019-10-14 13:10:00,266.36,266.49,266.36,266.49,1300.0,255.661,255.7858,255.661,255.7858,1300.0
2019-10-14 13:15:00,266.55,266.6,266.54,266.6,400.0,255.8434,255.8914,255.8338,255.8914,400.0
2019-10-14 13:20:00,266.75,266.93,266.75,266.93,1200.0,256.0353,256.2081,256.0353,256.2081,1200.0
2019-10-14 13:25:00,267.0,267.09,266.85,266.96,3207.0,256.2753,256.3617,256.1313,256.2369,3207.0
2019-10-14 13:30:00,267.0,267.0,266.84,266.92,900.0,256.2753,256.2753,256.1217,256.1985,900.0
2019-10-14 13:35:00,266.94,266.94,266.94,266.94,200.0,256.2177,256.2177,256.2177,256.2177,200.0
2019-10-14 13:40:00,267.06,267.06,266.96,267.0,1900.0,256.3329,256.3329,256.2369,256.2753,1900.0
2019-10-14 13:45:00,267.08,267.08,266.91,266.96,1700.0,256.3521,256.3521,256.1889,256.2369,1700.0
2019-10-14 13:50:00,266.99,267.04,266.9,266.92,2200.0,256.2657,256.3137,256.1793,256.1985,2200.0
2019-10-14 13:55:00,266.91,267.07,266.91,267.07,1600.0,256.1889,256.3425,256.1889,256.3425,1600.0
2019-10-14 14:00:00,267.06,267.08,266.86,266.87,1600.0,256.3329,256.3521,256.1409,256.1505,1600.0
2019-10-14 14:05:00,266.87,267.0,266.74,266.78,811.0,256.1505,256.2753,256.0257,256.0641,811.0
2019-10-14 14:10:00,266.85,266.92,266.77,266.88,2671.0,256.1313,256.1985,256.0545,256.1601,2671.0
2019-10-14 14:15:00,266.91,266.94,266.82,266.94,500.0,256.1889,256.2177,256.1025,256.2177,500.0
2019-10-14 14:20:00,266.99,267.07,266.92,266.92,805.0,256.2657,256.3425,256.1985,256.1985,805.0
2019-10-14 14:25:00,267.01,267.03,266.96,266.98,1100.0,256.2849,256.3041,256.2369,256.2561,1100.0
2019-10-14 14:30:00,266.84,267.02,266.84,266.9,1000.0,256.1217,256.2945,256.1217,256.1793,1000.0
2019-10-14 14:35:00,266.84,267.04,266.61,266.61,3814.0,256.1217,256.3137,255.901,255.901,3814.0
2019-10-14 14:40:00,266.82,266.82,266.55,266.64,1401.0,256.1025,256.1025,255.8434,255.9298,1401.0
2019-10-14 14:45:00,266.64,266.64,266.54,266.54,1100.0,255.9298,255.9298,255.8338,255.8338,1100.0
2019-10-14 14:50:00,266.57,266.6,266.39,266.56,3900.0,255.8626,255.8914,255.6898,255.853,3900.0
2019-10-14 14:55:00,266.69,266.69,266.39,266.63,3021.0,255.9778,255.9778,255.6898,255.9202,3021.0
2019-10-14 15:00:00,266.64,266.82,266.59,266.65,3183.0,255.9298,256.1025,255.8818,255.9394,3183.0
2019-10-14 15:05:00,266.59,266.64,266.26,266.31,1900.0,255.8818,255.9298,255.565,255.613,1900.0
2019-10-14 15:10:00,266.31,266.35,266.27,266.29,1531.0,255.613,255.6514,255.5746,255.5938,1531.0
2019-10-14 15:15:00,266.26,266.34,266.22,266.34,2272.0,255.565,255.6418,255.5266,255.6418,2272.0
2019-10-14 15:20:00,266.32,266.37,266.15,266.15,3750.0,255.6226,255.6706,255.4594,255.4594,3750.0
2019-10-14 15:25:00,266.19,266.26,266.15,266.2,2393.0,255.4978,255.565,255.4594,255.5074,2393.0
2019-10-14 15:30:00,266.23,266.23,265.83,265.92,2010.0,255.5362,255.5362,255.1523,255.2387,2010.0
2019-10-14 15:35:00,265.96,266.29,265.96,266.23,3702.0,255.2771,255.5938,255.2771,255.5362,3702.0
2019-10-14 15:40:00,266.2,266.34,266.16,266.34,1900.0,255.5074,255.6418,255.469,255.6418,1900.0
2019-10-14 15:45:00,266.32,266.32,266.01,266.11,3081.0,255.6226,255.6226,255.3251,255.4211,3081.0
2019-10-14 15:50:00,266.14,266.49,266.03,266.32,8309.0,255.4498,255.7858,255.3443,255.6226,8309.0
2019-10-14 15:55:00,266.19,266.19,265.46,265.78,28214.0,255.4978,255.4978,254.7972,255.1043,28214.0
2019-10-15 09:30:00,268.98,269.66,268.88,269.08,5732.0,258.1758,258.8285,258.0798,258.2718,5732.0
2019-10-15 09:35:00,269.22,270.11,267.35,268.15,8211.0,258.4061,259.2604,256.6112,257.3791,8211.0
2019-10-15 09:40:00,267.67,267.71,267.15,267.16,1786.0,256.9184,256.9568,256.4193,256.4289,1786.0
2019-10-15 09:45:00,267.47,268.2,267.45,267.47,1960.0,256.7264,257.4271,256.7072,256.7264,1960.0
2019-10-15 09:50:00,267.64,267.74,267.38,267.65,2000.0,256.8896,256.9856,256.64,256.8992,2000.0
2019-10-15 09:55:00,267.65,267.91,267.38,267.91,2800.0,256.8992,257.1488,256.64,257.1488,2800.0
2019-10-15 10:00:00,267.73,267.88,267.12,267.34,2127.0,256.976,257.12,256.3905,256.6016,2127.0
2019-10-15 10:05:00,267.4,267.58,266.8,266.81,2000.0,256.6592,256.832,256.0833,256.0929,2000.0
2019-10-15 10:10:00,266.93,267.1,266.41,266.77,6875.0,256.2081,256.3713,255.709,256.0545,6875.0
2019-10-15 10:15:00,266.91,267.11,266.33,266.33,3385.0,256.1889,256.3809,255.6322,255.6322,3385.0
2019-10-15 10:20:00,266.31,266.53,266.31,266.33,1793.0,255.613,255.8242,255.613,255.6322,1793.0
2019-10-15 10:25:00,266.27,266.55,265.88,265.88,6271.0,255.5746,255.8434,255.2003,255.2003,6271.0
2019-10-15 10:30:00,265.76,266.01,265.59,265.94,4685.0,255.0851,255.3251,254.9219,255.2579,4685.0
2019-10-15 10:35:00,266.0,266.18,265.77,265.88,4258.0,255.3155,255.4882,255.0947,255.2003,4258.0
2019-10-15 10:40:00,266.01,266.23,265.75,265.92,3708.0,255.3251,255.5362,255.0755,255.2387,3708.0
2019-10-15 10:45:00,265.75,265.75,265.59,265.67,2324.0,255.0755,255.0755,254.9219,254.9987,2324.0
2019-10-15 10:50:00,265.76,266.14,265.76,266.09,2724.0,255.0851,255.4498,255.0851,255.4019,2724.0
2019-10-15 10:55:00,265.96,265.97,265.66,265.84,3115.0,255.2771,255.2867,254.9891,255.1619,3115.0
2019-10-15 11:00:00,265.95,266.04,265.45,265.76,2372.0,255.2675,255.3539,254.7876,255.0851,2372.0
2019-10-15 11:05:00,265.53,265.98,265.53,265.91,2814.0,254.8643,255.2963,254.8643,255.2291,2814.0
2019-10-15 11:10:00,265.78,265.79,265.5,265.5,1100.0,255.1043,255.1139,254.8356,254.8356,1100.0
2019-10-15 11:15:00,265.47,265.92,265.47,265.71,5612.0,254.8068,255.2387,254.8068,255.0371,5612.0
2019-10-15 11:20:00,265.7,265.81,265.62,265.77,2357.0,255.0275,255.1331,254.9507,255.0947,2357.0
2019-10-15 11:25:00,265.68,265.68,264.94,264.99,4423.0,255.0083,255.0083,254.298,254.346,4423.0
2019-10-15 11:30:00,265.16,265.59,265.15,265.2,2418.0,254.5092,254.9219,254.4996,254.5476,2418.0
2019-10-15 11:35:00,265.18,265.28,264.81,264.88,5988.0,254.5284,254.6244,254.1733,254.2405,5988.0
2019-10-15 11:40:00,265.05,265.3,264.97,265.09,3337.0,254.4036,254.6436,254.3268,254.442,3337.0
2019-10-15 11:45:00,265.11,265.28,265.0,265.23,3383.0,254.4612,254.6244,254.3556,254.5764,3383.0
2019-10-15 11:50:00,265.49,265.8,265.38,265.54,3360.0,254.826,255.1235,254.7204,254.8739,3360.0
2019-10-15 11:55:00,265.63,265.96,265.63,265.8,848.0,254.9603,255.2771,254.9603,255.1235,848.0
2019-10-15 12:00:00,266.0,266.14,265.86,265.86,1300.0,255.3155,255.4498,255.1811,255.1811,1300.0
2019-10-15 12:05:00,265.68,265.69,265.65,265.65,500.0,255.0083,255.0179,254.9795,254.9795,500.0
2019-10-15 12:10:00,265.68,265.81,265.65,265.69,900.0,255.0083,255.1331,254.9795,255.0179,900.0
2019-10-15 12:15:00,265.76,265.77,265.4,265.54,3097.0,255.0851,255.0947,254.7396,254.8739,3097.0
2019-10-15 12:20:00,265.58,265.58,265.43,265.56,1401.0,254.9123,254.9123,254.7684,254.8931,1401.0
2019-10-15 12:25:00,265.65,265.68,265.43,265.43,1700.0,254.9795,255.0083,254.7684,254.7684,1700.0
2019-10-15 12:30:00,265.61,265.95,265.61,265.95,2739.0,254.9411,255.2675,254.9411,255.2675,2739.0
2019-10-15 12:35:00,266.01,266.1,265.87,265.99,3244.0,255.3251,255.4115,255.1907,255.3059,3244.0
2019-10-15 12:40:00,266.07,266.24,266.0,266.12,1700.0,255.3827,255.5458,255.3155,255.4307,1700.0
2019-10-15 12:45:00,266.05,266.14,266.05,266.14,571.0,255.3635,255.4498,255.3635,255.4498,571.0
2019-10-15 12:50:00,265.95,266.21,265.95,266.06,700.0,255.2675,255.517,255.2675,255.3731,700.0
2019-10-15 12:55:00,266.08,266.52,266.07,266.52,1900.0,255.3923,255.8146,255.3827,255.8146,1900.0
2019-10-15 13:00:00,266.57,266.57,266.14,266.25,900.0,255.8626,255.8626,255.4498,255.5554,900.0
2019-10-15 13:05:00,266.37,266.37,266.15,266.15,200.0,255.6706,255.6706,255.4594,255.4594,200.0
2019-10-15 13:10:00,266.25,266.33,266.09,266.1,2320.0,255.5554,255.6322,255.4019,255.4115,2320.0
2019-10-15 13:15:00,266.08,266.08,265.97,266.06,700.0,255.3923,255.3923,255.2867,255.3731,700.0
2019-10-15 13:20:00,265.91,265.98,265.84,265.84,961.0,255.2291,255.2963,255.1619,255.1619,961.0
2019-10-15 13:25:00,265.72,266.01,265.72,266.01,1400.0,255.0467,255.3251,255.0467,255.3251,1400.0
2019-10-15 13:30:00,266.2,266.2,266.04,266.18,1181.0,255.5074,255.5074,255.3539,255.4882,1181.0
2019-10-15 13:35:00,266.17,266.23,266.01,266.01,3672.0,255.4786,255.5362,255.3251,255.3251,3672.0
2019-10-15 13:40:00,265.92,266.11,265.89,265.92,900.0,255.2387,255.4211,255.2099,255.2387,900.0
2019-10-15 13:45:00,266.0,266.21,265.84,265.85,1861.0,255.3155,255.517,255.1619,255.1715,1861.0
2019-10-15 13:50:00,265.96,266.12,265.96,266.1,1200.0,255.2771,255.4307,255.2771,255.4115,1200.0
2019-10-15 13:55:00,266.0,266.03,265.97,266.01,1200.0,255.3155,255.3443,255.2867,255.3251,1200.0
2019-10-15 14:00:00,266.02,266.15,265.86,266.0,1200.0,255.3347,255.4594,255.1811,255.3155,1200.0
2019-10-15 14:05:00,266.05,266.06,265.87,265.95,3239.0,255.3635,255.3731,255.1907,255.2675,3239.0
2019-10-15 14:10:00,266.0,266.02,265.78,265.86,1400.0,255.3155,255.3347,255.1043,255.1811,1400.0
2019-10-15 14:15:00,265.86,265.88,265.73,265.77,3934.0,255.1811,255.2003,255.0563,255.0947,3934.0
2019-10-15 14:20:00,265.79,266.05,265.71,265.92,4397.0,255.1139,255.3635,255.0371,255.2387,4397.0
2019-10-15 14:25:00,265.81,265.89,265.74,265.74,1400.0,255.1331,255.2099,255.0659,255.0659,1400.0
2019-10-15 14:30:00,265.82,265.87,265.67,265.67,1300.0,255.1427,255.1907,254.9987,254.9987,1300.0
2019-10-15 14:35:00,265.92,265.93,265.78,265.85,802.0,255.2387,255.2483,255.1043,255.1715,802.0
2019-10-15 14:40:00,265.89,265.98,265.83,265.83,700.0,255.2099,255.2963,255.1523,255.1523,700.0
2019-10-15 14:45:00,265.96,265.96,265.82,265.82,400.0,255.2771,255.2771,255.1427,255.1427,400.0
2019-10-15 14:50:00,265.83,265.95,265.75,265.75,802.0,255.1523,255.2675,255.0755,255.0755,802.0
2019-10-15 14:55:00,265.95,265.95,265.68,265.73,1100.0,255.2675,255.2675,255.0083,255.0563,1100.0
2019-10-15 15:00:00,265.79,266.05,265.74,265.83,2100.0,255.1139,255.3635,255.0659,255.1523,2100.0
2019-10-15 15:05:00,265.93,266.05,265.92,265.92,500.0,255.2483,255.3635,255.2387,255.2387,500.0
2019-10-15 15:10:00,265.87,266.0,265.83,266.0,637.0,255.1907,255.3155,255.1523,255.3155,637.0
2019-10-15 15:15:00,266.0,266.0,265.77,265.77,2627.0,255.3155,255.3155,255.0947,255.0947,2627.0
2019-10-15 15:20:00,265.67,265.82,265.52,265.59,3161.0,254.9987,255.1427,254.8548,254.9219,3161.0
2019-10-15 15:25:00,265.74,265.74,265.73,265.73,200.0,255.0659,255.0659,255.0563,255.0563,200.0
2019-10-15 15:30:00,265.73,265.89,265.65,265.88,2557.0,255.0563,255.2099,254.9795,255.2003,2557.0
2019-10-15 15:35:00,265.89,266.01,265.8,265.91,5623.0,255.2099,255.3251,255.1235,255.2291,5623.0
2019-10-15 15:40:00,265.94,265.95,265.79,265.95,2243.0,255.2579,255.2675,255.1139,255.2675,2243.0
2019-10-15 15:45:00,265.95,266.0,265.86,266.0,3134.0,255.2675,255.3155,255.1811,255.3155,3134.0
2019-10-15 15:50:00,266.0,266.07,265.57,265.73,12604.0,255.3155,255.3827,254.9027,255.0563,12604.0
2019-10-15 15:55:00,265.74,266.01,265.34,265.78,20525.0,255.0659,255.3251,254.682,255.1043,20525.0
2019-10-16 09:30:00,266.32,266.32,265.54,265.76,4077.0,255.6226,255.6226,254.8739,255.0851,4077.0
2019-10-16 09:35:00,265.94,266.04,265.63,265.83,4707.0,255.2579,255.3539,254.9603,255.1523,4707.0
2019-10-16 09:40:00,265.63,266.02,265.18,265.4,2233.0,254.9603,255.3347,254.5284,254.7396,2233.0
2019-10-16 09:45:00,265.46,265.85,265.46,265.68,2200.0,254.7972,255.1715,254.7972,255.0083,2200.0
2019-10-16 09:50:00,265.8,266.06,265.69,266.06,2965.0,255.1235,255.3731,255.0179,255.3731,2965.0
2019-10-16 09:55:00,266.07,266.15,265.78,265.89,4000.0,255.3827,255.4594,255.1043,255.2099,4000.0
2019-10-16 10:00:00,266.2,266.38,266.15,266.16,2600.0,255.5074,255.6802,255.4594,255.469,2600.0
2019-10-16 10:05:00,266.29,267.05,266.22,267.05,4976.0,255.5938,256.3233,255.5266,256.3233,4976.0
2019-10-16 10:10:00,267.0,267.41,266.97,267.19,5729.0,256.2753,256.6688,256.2465,256.4577,5729.0
2019-10-16 10:15:00,267.19,267.45,267.17,267.21,3535.0,256.4577,256.7072,256.4385,256.4769,3535.0
2019-10-16 10:20:00,267.19,267.41,267.11,267.24,1491.0,256.4577,256.6688,256.3809,256.5057,1491.0
2019-10-16 10:25:00,267.28,267.44,267.16,267.22,3210.0,256.5441,256.6976,256.4289,256.4865,3210.0
2019-10-16 10:30:00,267.23,267.23,266.59,266.6,2840.0,256.4961,256.4961,255.8818,255.8914,2840.0
2019-10-16 10:35:00,266.65,266.81,266.61,266.79,2600.0,255.9394,256.0929,255.901,256.0737,2600.0
2019-10-16 10:40:00,266.71,266.98,266.7,266.86,2100.0,255.997,256.2561,255.9874,256.1409,2100.0
2019-10-16 10:45:00,266.95,267.09,266.44,266.44,3767.0,256.2273,256.3617,255.7378,255.7378,3767.0
2019-10-16 10:50:00,266.67,266.72,266.45,266.57,2104.0,255.9586,256.0066,255.7474,255.8626,2104.0
2019-10-16 10:55:00,266.69,266.74,266.34,266.49,2100.0,255.9778,256.0257,255.6418,255.7858,2100.0
2019-10-16 11:00:00,266.6,266.92,266.55,266.92,2302.0,255.8914,256.1985,255.8434,256.1985,2302.0
2019-10-16 11:05:00,266.92,267.0,266.78,267.0,1200.0,256.1985,256.2753,256.0641,256.2753,1200.0
2019-10-16 11:10:00,266.98,267.33,266.98,267.32,1543.0,256.2561,256.592,256.2561,256.5824,1543.0
2019-10-16 11:15:00,267.01,267.02,267.0,267.01,2500.0,256.2849,256.2945,256.2753,256.2849,2500.0
2019-10-16 11:20:00,267.04,267.18,266.7,266.7,10577.0,256.3137,256.4481,255.9874,255.9874,10577.0
2019-10-16 11:25:00,266.85,266.85,266.15,266.49,1823.0,256.1313,256.1313,255.4594,255.7858,1823.0
2019-10-16 11:30:00,266.34,266.53,266.12,266.12,1500.0,255.6418,255.8242,255.4307,255.4307,1500.0
2019-10-16 11:35:00,266.23,266.24,265.78,265.82,3887.0,255.5362,255.5458,255.1043,255.1427,3887.0
2019-10-16 11:40:00,265.81,266.04,265.8,266.02,1900.0,255.1331,255.3539,255.1235,255.3347,1900.0
2019-10-16 11:45:00,266.02,266.2,265.99,266.06,800.0,255.3347,255.5074,255.3059,255.3731,800.0
2019-10-16 11:50:00,266.02,266.6,265.9,266.59,3102.0,255.3347,255.8914,255.2195,255.8818,3102.0
2019-10-16 11:55:00,266.64,267.29,266.61,266.93,10400.0,255.9298,256.5537,255.901,256.2081,10400.0
2019-10-16 12:00:00,266.79,266.89,266.64,266.82,2300.0,256.0737,256.1697,255.9298,256.1025,2300.0
2019-10-16 12:05:00,266.76,267.53,266.76,267.24,7400.0,256.0449,256.784,256.0449,256.5057,7400.0
2019-10-16 12:10:00,267.21,267.81,267.21,267.81,1100.0,256.4769,257.0528,256.4769,257.0528,1100.0
2019-10-16 12:15:00,267.59,267.76,267.19,267.23,9500.0,256.8416,257.0048,256.4577,256.4961,9500.0
2019-10-16 12:20:00,267.25,267.25,267.07,267.2,400.0,256.5153,256.5153,256.3425,256.4673,400.0
2019-10-16 12:25:00,267.25,267.28,267.15,267.22,1400.0,256.5153,256.5441,256.4193,256.4865,1400.0
2019-10-16 12:30:00,267.4,267.52,267.29,267.29,793.0,256.6592,256.7744,256.5537,256.5537,793.0
2019-10-16 12:35:00,267.23,267.54,267.18,267.54,4973.0,256.4961,256.7936,256.4481,256.7936,4973.0
2019-10-16 12:40:00,267.4,267.54,267.11,267.54,6703.0,256.6592,256.7936,256.3809,256.7936,6703.0
2019-10-16 12:45:00,267.43,267.45,266.92,267.05,4405.0,256.688,256.7072,256.1985,256.3233,4405.0
2019-10-16 12:50:00,267.03,267.03,266.25,266.5,2200.0,256.3041,256.3041,255.5554,255.7954,2200.0
2019-10-16 12:55:00,266.4,266.51,266.4,266.5,300.0,255.6994,255.805,255.6994,255.7954,300.0
2019-10-16 13:00:00,266.41,266.73,266.37,266.73,1326.0,255.709,256.0161,255.6706,256.0161,1326.0
2019-10-16 13:05:00,266.87,266.87,266.85,266.85,338.0,256.1505,256.1505,256.1313,256.1313,338.0
2019-10-16 13:10:00,266.71,266.71,266.53,266.53,300.0,255.997,255.997,255.8242,255.8242,300.0
2019-10-16 13:15:00,266.67,266.67,266.57,266.61,800.0,255.9586,255.9586,255.8626,255.901,800.0
2019-10-16 13:20:00,266.65,266.65,266.36,266.42,806.0,255.9394,255.9394,255.661,255.7186,806.0
2019-10-16 13:25:00,266.25,266.3,266.06,266.17,1200.0,255.5554,255.6034,255.3731,255.4786,1200.0
2019-10-16 13:30:00,266.26,266.26,266.26,266.26,100.0,255.565,255.565,255.565,255.565,100.0
2019-10-16 13:35:00,266.26,266.33,266.02,266.32,2757.0,255.565,255.6322,255.3347,255.6226,2757.0
2019-10-16 13:40:00,266.33,266.33,266.08,266.3,2907.0,255.6322,255.6322,255.3923,255.6034,2907.0
2019-10-16 13:45:00,266.18,266.25,266.1,266.17,2000.0,255.4882,255.5554,255.4115,255.4786,2000.0
2019-10-16 13:50:00,266.21,266.29,266.2,266.29,500.0,255.517,255.5938,255.5074,255.5938,500.0
2019-10-16 13:55:00,266.12,266.21,266.12,266.16,300.0,255.4307,255.517,255.4307,255.469,300.0
2019-10-16 14:00:00,266.21,266.4,266.07,266.07,7899.0,255.517,255.6994,255.3827,255.3827,7899.0
2019-10-16 14:05:00,266.17,266.29,265.98,265.98,5306.0,255.4786,255.5938,255.2963,255.2963,5306.0
2019-10-16 14:10:00,265.97,265.98,265.61,265.62,2125.0,255.2867,255.2963,254.9411,254.9507,2125.0
2019-10-16 14:15:00,265.61,265.71,265.5,265.53,1600.0,254.9411,255.0371,254.8356,254.8643,1600.0
2019-10-16 14:20:00,265.53,265.53,265.25,265.46,3155.0,254.8643,254.8643,254.5956,254.7972,3155.0
2019-10-16 14:25:00,265.51,265.55,265.29,265.49,4618.0,254.8452,254.8835,254.634,254.826,4618.0
2019-10-16 14:30:00,265.49,265.79,265.48,265.77,1700.0,254.826,255.1139,254.8164,255.0947,1700.0
2019-10-16 14:35:00,265.81,265.91,265.37,265.41,3452.0,255.1331,255.2291,254.7108,254.7492,3452.0
2019-10-16 14:40:00,265.41,265.7,265.1,265.69,6965.0,254.7492,255.0275,254.4516,255.0179,6965.0
2019-10-16 14:45:00,265.83,266.04,265.69,265.87,3320.0,255.1523,255.3539,255.0179,255.1907,3320.0
2019-10-16 14:50:00,265.88,266.1,265.78,265.78,1800.0,255.2003,255.4115,255.1043,255.1043,1800.0
2019-10-16 14:55:00,265.92,266.16,265.83,265.92,3200.0,255.2387,255.469,255.1523,255.2387,3200.0
2019-10-16 15:00:00,266.01,266.02,265.66,265.68,2600.0,255.3251,255.3347,254.9891,255.0083,2600.0
2019-10-16 15:05:00,265.69,265.88,265.68,265.82,1790.0,255.0179,255.2003,255.0083,255.1427,1790.0
2019-10-16 15:10:00,265.69,265.69,265.48,265.48,2491.0,255.0179,255.0179,254.8164,254.8164,2491.0
2019-10-16 15:15:00,265.41,265.61,265.24,265.55,2104.0,254.7492,254.9411,254.586,254.8835,2104.0
2019-10-16 15:20:00,265.55,265.55,265.4,265.4,3933.0,254.8835,254.8835,254.7396,254.7396,3933.0
2019-10-16 15:25:00,265.42,265.42,265.09,265.09,2725.0,254.7588,254.7588,254.442,254.442,2725.0
2019-10-16 15:30:00,265.22,265.36,265.06,265.22,6840.0,254.5668,254.7012,254.4132,254.5668,6840.0
2019-10-16 15:35:00,265.16,265.62,265.16,265.53,9638.0,254.5092,254.9507,254.5092,254.8643,9638.0
2019-10-16 15:40:00,265.55,266.11,265.38,265.96,15703.0,254.8835,255.4211,254.7204,255.2771,15703.0
2019-10-16 15:45:00,265.93,266.31,265.87,266.06,7249.0,255.2483,255.613,255.1907,255.3731,7249.0
2019-10-16 15:50:00,266.05,266.66,266.03,266.63,7620.0,255.3635,255.949,255.3443,255.9202,7620.0
2019-10-16 15:55:00,266.65,266.75,266.49,266.67,17991.0,255.9394,256.0353,255.7858,255.9586,17991.0
2019-10-17 09:30:00,268.0,268.73,268.0,268.57,3515.0,257.2351,257.9358,257.2351,257.7822,3515.0
2019-10-17 09:35:00,268.82,269.28,268.8,268.98,1200.0,258.0222,258.4637,258.003,258.1758,1200.0
2019-10-17 09:40:00,268.91,268.91,268.36,268.36,1100.0,258.1086,258.1086,257.5807,257.5807,1100.0
2019-10-17 09:45:00,268.41,268.78,268.4,268.47,721.0,257.6287,257.9838,257.6191,257.6863,721.0
2019-10-17 09:50:00,268.79,269.66,268.79,269.38,1500.0,257.9934,258.8285,257.9934,258.5597,1500.0
2019-10-17 09:55:00,269.36,269.97,269.33,269.97,1200.0,258.5405,259.126,258.5117,259.126,1200.0
2019-10-17 10:00:00,269.95,270.57,269.88,270.48,7100.0,259.1068,259.7019,259.0396,259.6155,7100.0
2019-10-17 10:05:00,270.63,270.83,270.05,270.13,5849.0,259.7595,259.9515,259.2028,259.2796,5849.0
2019-10-17 10:10:00,270.22,270.64,269.97,269.97,7420.0,259.366,259.7691,259.126,259.126,7420.0
2019-10-17 10:15:00,269.97,269.97,269.67,269.68,4010.0,259.126,259.126,258.8381,258.8477,4010.0
2019-10-17 10:20:00,269.57,269.68,269.37,269.53,4700.0,258.7421,258.8477,258.5501,258.7037,4700.0
2019-10-17 10:25:00,269.44,269.71,269.2,269.48,3700.0,258.6173,258.8764,258.3869,258.6557,3700.0
2019-10-17 10:30:00,269.38,269.39,268.85,269.05,3500.0,258.5597,258.5693,258.051,258.243,3500.0
2019-10-17 10:35:00,268.84,268.84,268.59,268.59,800.0,258.0414,258.0414,257.8014,257.8014,800.0
2019-10-17 10:40:00,268.57,268.58,268.34,268.38,1570.0,257.7822,257.7918,257.5615,257.5999,1570.0
2019-10-17 10:45:00,268.49,268.49,267.82,267.98,3400.0,257.7055,257.7055,257.0624,257.2159,3400.0
2019-10-17 10:50:00,267.87,268.15,267.86,267.88,4500.0,257.1104,257.3791,257.1008,257.12,4500.0
2019-10-17 10:55:00,268.49,268.76,268.34,268.5,3377.0,257.7055,257.9646,257.5615,257.7151,3377.0
2019-10-17 11:00:00,268.18,268.45,268.18,268.18,1400.0,257.4079,257.6671,257.4079,257.4079,1400.0
2019-10-17 11:05:00,268.22,268.59,268.18,268.54,1100.0,257.4463,257.8014,257.4079,257.7534,1100.0
2019-10-17 11:10:00,268.48,268.77,268.43,268.58,3331.0,257.6959,257.9742,257.6479,257.7918,3331.0
2019-10-17 11:15:00,268.49,268.57,268.29,268.46,901.0,257.7055,257.7822,257.5135,257.6767,901.0
2019-10-17 11:20:00,268.47,268.59,268.36,268.59,1002.0,257.6863,257.8014,257.5807,257.8014,1002.0
2019-10-17 11:25:00,268.71,268.76,268.5,268.68,2400.0,257.9166,257.9646,257.7151,257.8878,2400.0
2019-10-17 11:30:00,268.69,268.69,268.41,268.54,1312.0,257.8974,257.8974,257.6287,257.7534,1312.0
2019-10-17 11:35:00,268.67,268.96,268.55,268.96,1315.0,257.8782,258.1566,257.763,258.1566,1315.0
2019-10-17 11:40:00,269.0,269.0,268.69,268.69,900.0,258.195,258.195,257.8974,257.8974,900.0
2019-10-17 11:45:00,268.83,269.16,268.83,269.16,200.0,258.0318,258.3485,258.0318,258.3485,200.0
2019-10-17 11:50:00,269.33,269.33,269.0,269.0,632.0,258.5117,258.5117,258.195,258.195,632.0
2019-10-17 11:55:00,269.32,269.42,269.15,269.29,1425.0,258.5021,258.5981,258.3389,258.4733,1425.0
2019-10-17 12:00:00,269.01,269.01,268.84,268.87,300.0,258.2046,258.2046,258.0414,258.0702,300.0
2019-10-17 12:05:00,268.7,268.75,268.7,268.75,200.0,257.907,257.955,257.907,257.955,200.0
2019-10-17 12:10:00,268.62,268.62,268.52,268.62,400.0,257.8302,257.8302,257.7342,257.8302,400.0
2019-10-17 12:15:00,268.69,268.7,268.55,268.56,1006.0,257.8974,257.907,257.763,257.7726,1006.0
2019-10-17 12:20:00,268.64,268.74,268.59,268.74,800.0,257.8494,257.9454,257.8014,257.9454,800.0
2019-10-17 12:25:00,269.09,269.09,268.83,268.9,1240.0,258.2814,258.2814,258.0318,258.099,1240.0
2019-10-17 12:30:00,268.95,269.09,268.84,268.96,942.0,258.147,258.2814,258.0414,258.1566,942.0
2019-10-17 12:35:00,268.98,269.0,268.98,269.0,300.0,258.1758,258.195,258.1758,258.195,300.0
2019-10-17 12:40:00,268.97,269.23,268.96,269.23,2083.0,258.1662,258.4157,258.1566,258.4157,2083.0
2019-10-17 12:45:00,269.3,269.36,269.21,269.34,400.0,258.4829,258.5405,258.3965,258.5213,400.0
2019-10-17 12:50:00,269.22,269.38,269.15,269.15,4470.0,258.4061,258.5597,258.3389,258.3389,4470.0
2019-10-17 12:55:00,269.25,269.25,269.25,269.25,100.0,258.4349,258.4349,258.4349,258.4349,100.0
2019-10-17 13:00:00,269.51,269.75,269.51,269.75,500.0,258.6845,258.9148,258.6845,258.9148,500.0
2019-10-17 13:05:00,269.54,269.61,269.54,269.61,400.0,258.7133,258.7805,258.7133,258.7805,400.0
2019-10-17 13:10:00,269.61,269.61,269.61,269.61,100.0,258.7805,258.7805,258.7805,258.7805,100.0
2019-10-17 13:15:00,269.51,269.61,269.48,269.55,1500.0,258.6845,258.7805,258.6557,258.7229,1500.0
2019-10-17 13:20:00,269.53,269.71,269.42,269.53,2055.0,258.7037,258.8764,258.5981,258.7037,2055.0
2019-10-17 13:25:00,269.52,269.75,269.52,269.75,300.0,258.6941,258.9148,258.6941,258.9148,300.0
2019-10-17 13:30:00,269.66,269.66,269.41,269.42,1000.0,258.8285,258.8285,258.5885,258.5981,1000.0
2019-10-17 13:35:00,269.46,269.58,269.46,269.58,700.0,258.6365,258.7517,258.6365,258.7517,700.0
2019-10-17 13:40:00,269.59,269.68,269.58,269.58,1300.0,258.7613,258.8477,258.7517,258.7517,1300.0
2019-10-17 13:45:00,269.74,269.74,269.63,269.73,600.0,258.9052,258.9052,258.7997,258.8956,600.0
2019-10-17 13:50:00,269.67,269.68,269.6,269.65,401.0,258.8381,258.8477,258.7709,258.8189,401.0
2019-10-17 13:55:00,269.6,269.64,269.58,269.58,2300.0,258.7709,258.8093,258.7517,258.7517,2300.0
2019-10-17 14:00:00,269.61,269.66,269.29,269.29,9949.0,258.7805,258.8285,258.4733,258.4733,9949.0
2019-10-17 14:05:00,269.04,269.04,268.88,268.95,1000.0,258.2334,258.2334,258.0798,258.147,1000.0
2019-10-17 14:10:00,268.91,269.08,268.91,269.08,607.0,258.1086,258.2718,258.1086,258.2718,607.0
2019-10-17 14:15:00,269.05,269.06,268.86,268.97,1200.0,258.243,258.2526,258.0606,258.1662,1200.0
2019-10-17 14:20:00,268.94,268.94,268.67,268.81,1423.0,258.1374,258.1374,257.8782,258.0126,1423.0
2019-10-17 14:25:00,268.87,269.02,268.87,269.0,6982.0,258.0702,258.2142,258.0702,258.195,6982.0
2019-10-17 14:30:00,268.94,268.94,268.82,268.82,707.0,258.1374,258.1374,258.0222,258.0222,707.0
2019-10-17 14:35:00,268.8,268.8,268.33,268.33,1701.0,258.003,258.003,257.5519,257.5519,1701.0
2019-10-17 14:40:00,268.14,268.19,268.09,268.11,1130.0,257.3695,257.4175,257.3215,257.3407,1130.0
2019-10-17 14:45:00,268.15,268.15,268.06,268.06,400.0,257.3791,257.3791,257.2927,257.2927,400.0
2019-10-17 14:50:00,268.16,268.28,267.94,267.94,3094.0,257.3887,257.5039,257.1775,257.1775,3094.0
2019-10-17 14:55:00,267.77,267.82,267.62,267.63,1547.0,257.0144,257.0624,256.8704,256.88,1547.0
2019-10-17 15:00:00,267.62,267.75,267.61,267.67,1800.0,256.8704,256.9952,256.8608,256.9184,1800.0
2019-10-17 15:05:00,267.66,267.77,267.62,267.73,2173.0,256.9088,257.0144,256.8704,256.976,2173.0
2019-10-17 15:10:00,267.65,267.69,267.56,267.66,1300.0,256.8992,256.9376,256.8128,256.9088,1300.0
2019-10-17 15:15:00,267.61,267.61,267.39,267.46,800.0,256.8608,256.8608,256.6496,256.7168,800.0
2019-10-17 15:20:00,267.46,267.49,267.29,267.35,2079.0,256.7168,256.7456,256.5537,256.6112,2079.0
2019-10-17 15:25:00,267.4,267.48,267.21,267.26,4597.0,256.6592,256.736,256.4769,256.5249,4597.0
2019-10-17 15:30:00,267.32,267.75,267.32,267.61,3837.0,256.5824,256.9952,256.5824,256.8608,3837.0
2019-10-17 15:35:00,267.61,267.61,267.33,267.4,2337.0,256.8608,256.8608,256.592,256.6592,2337.0
2019-10-17 15:40:00,267.35,267.39,267.1,267.2,4860.0,256.6112,256.6496,256.3713,256.4673,4860.0
2019-10-17 15:45:00,267.18,267.36,267.15,267.24,3998.0,256.4481,256.6208,256.4193,256.5057,3998.0
2019-10-17 15:50:00,267.23,267.37,267.11,267.28,8694.0,256.4961,256.6304,256.3809,256.5441,8694.0
2019-10-17 15:55:00,267.24,267.27,266.98,266.98,8813.0,256.5057,256.5345,256.2561,256.2561,8813.0
2019-10-18 09:30:00,265.95,266.01,264.44,265.75,26926.0,255.2675,255.3251,253.8181,255.0755,26926.0
2019-10-18 09:35:00,265.76,266.21,265.75,266.01,2817.0,255.0851,255.517,255.0755,255.3251,2817.0
2019-10-18 09:40:00,266.21,266.36,265.43,265.53,2350.0,255.517,255.661,254.7684,254.8643,2350.0
2019-10-18 09:45:00,265.45,265.91,265.44,265.71,968.0,254.7876,255.2291,254.778,255.0371,968.0
2019-10-18 09:50:00,265.77,265.99,265.29,265.94,12265.0,255.0947,255.3059,254.634,255.2579,12265.0
2019-10-18 09:55:00,265.68,266.14,265.67,266.05,607.0,255.0083,255.4498,254.9987,255.3635,607.0
2019-10-18 10:00:00,266.48,266.59,265.7,265.9,3072.0,255.7762,255.8818,255.0275,255.2195,3072.0
2019-10-18 10:05:00,265.76,265.97,265.64,265.97,1523.0,255.0851,255.2867,254.9699,255.2867,1523.0
2019-10-18 10:10:00,265.82,265.89,265.24,265.63,2740.0,255.1427,255.2099,254.586,254.9603,2740.0
2019-10-18 10:15:00,265.48,265.7,265.22,265.27,2901.0,254.8164,255.0275,254.5668,254.6148,2901.0
2019-10-18 10:20:00,265.08,265.29,264.95,264.95,1216.0,254.4324,254.634,254.3076,254.3076,1216.0
2019-10-18 10:25:00,265.1,265.15,264.9,264.91,1427.0,254.4516,254.4996,254.2597,254.2693,1427.0
2019-10-18 10:30:00,264.9,264.9,264.71,264.9,1412.0,254.2597,254.2597,254.0773,254.2597,1412.0
2019-10-18 10:35:00,265.01,265.01,264.22,264.23,5988.0,254.3652,254.3652,253.607,253.6166,5988.0
2019-10-18 10:40:00,264.15,264.19,263.32,263.32,7413.0,253.5398,253.5782,252.7431,252.7431,7413.0
2019-10-18 10:45:00,263.3,263.61,263.18,263.51,3420.0,252.7239,253.0215,252.6087,252.9255,3420.0
2019-10-18 10:50:00,264.0,264.47,263.99,264.18,3020.0,253.3958,253.8469,253.3862,253.5686,3020.0
2019-10-18 10:55:00,264.03,264.33,263.85,263.86,4123.0,253.4246,253.7126,253.2518,253.2614,4123.0
2019-10-18 11:00:00,264.09,264.4,263.92,264.38,3219.0,253.4822,253.7797,253.319,253.7605,3219.0
2019-10-18 11:05:00,264.16,264.56,264.12,264.49,1612.0,253.5494,253.9333,253.511,253.8661,1612.0
2019-10-18 11:10:00,264.48,264.48,264.24,264.29,3594.0,253.8565,253.8565,253.6262,253.6742,3594.0
2019-10-18 11:15:00,264.21,264.24,263.88,263.94,2141.0,253.5974,253.6262,253.2806,253.3382,2141.0
2019-10-18 11:20:00,264.04,264.11,263.82,263.82,3514.0,253.4342,253.5014,253.223,253.223,3514.0
2019-10-18 11:25:00,263.73,264.07,263.73,264.06,1840.0,253.1367,253.463,253.1367,253.4534,1840.0
2019-10-18 11:30:00,264.09,264.28,264.0,264.28,2512.0,253.4822,253.6646,253.3958,253.6646,2512.0
2019-10-18 11:35:00,264.36,264.71,264.36,264.71,2436.0,253.7413,254.0773,253.7413,254.0773,2436.0
2019-10-18 11:40:00,264.63,264.8,264.55,264.74,2888.0,254.0005,254.1637,253.9237,254.1061,2888.0
2019-10-18 11:45:00,264.74,264.74,264.73,264.74,100.0,254.1061,254.1061,254.0965,254.1061,100.0
2019-10-18 11:50:00,264.65,264.67,264.41,264.61,3750.0,254.0197,254.0389,253.7893,253.9813,3750.0
2019-10-18 11:55:00,264.73,264.74,264.36,264.42,3873.0,254.0965,254.1061,253.7413,253.7989,3873.0
2019-10-18 12:00:00,264.28,264.45,264.18,264.22,3358.0,253.6646,253.8277,253.5686,253.607,3358.0
2019-10-18 12:05:00,264.29,264.51,264.23,264.45,1702.0,253.6742,253.8853,253.6166,253.8277,1702.0
2019-10-18 12:10:00,264.44,264.44,264.34,264.34,290.0,253.8181,253.8181,253.7221,253.7221,290.0
2019-10-18 12:15:00,264.39,264.44,263.96,264.2,4741.0,253.7701,253.8181,253.3574,253.5878,4741.0
2019-10-18 12:20:00,264.29,264.29,264.05,264.05,2377.0,253.6742,253.6742,253.4438,253.4438,2377.0
2019-10-18 12:25:00,264.06,264.2,263.86,264.14,2744.0,253.4534,253.5878,253.2614,253.5302,2744.0
2019-10-18 12:30:00,264.09,264.41,264.09,264.41,3377.0,253.4822,253.7893,253.4822,253.7893,3377.0
2019-10-18 12:35:00,264.5,264.87,264.42,264.84,2029.0,253.8757,254.2309,253.7989,254.2021,2029.0
2019-10-18 12:40:00,265.14,265.46,265.0,265.41,2508.0,254.49,254.7972,254.3556,254.7492,2508.0
2019-10-18 12:45:00,265.41,265.45,265.12,265.25,2655.0,254.7492,254.7876,254.4708,254.5956,2655.0
2019-10-18 12:50:00,265.26,265.44,265.17,265.43,2339.0,254.6052,254.778,254.5188,254.7684,2339.0
2019-10-18 12:55:00,265.42,265.74,265.37,265.74,1573.0,254.7588,255.0659,254.7108,255.0659,1573.0
2019-10-18 13:00:00,265.71,265.84,265.61,265.77,1826.0,255.0371,255.1619,254.9411,255.0947,1826.0
2019-10-18 13:05:00,265.94,266.06,265.71,265.74,2606.0,255.2579,255.3731,255.0371,255.0659,2606.0
2019-10-18 13:10:00,265.68,266.12,265.68,266.12,2909.0,255.0083,255.4307,255.0083,255.4307,2909.0
2019-10-18 13:15:00,266.07,266.32,265.99,266.07,3441.0,255.3827,255.6226,255.3059,255.3827,3441.0
2019-10-18 13:20:00,266.05,266.28,266.05,266.28,1300.0,255.3635,255.5842,255.3635,255.5842,1300.0
2019-10-18 13:25:00,266.22,266.3,266.04,266.1,4045.0,255.5266,255.6034,255.3539,255.4115,4045.0
2019-10-18 13:30:00,266.09,266.18,265.68,265.88,7102.0,255.4019,255.4882,255.0083,255.2003,7102.0
2019-10-18 13:35:00,265.86,265.93,265.76,265.82,4203.0,255.1811,255.2483,255.0851,255.1427,4203.0
2019-10-18 13:40:00,265.82,265.82,265.49,265.7,3400.0,255.1427,255.1427,254.826,255.0275,3400.0
2019-10-18 13:45:00,265.81,265.99,265.79,265.79,1100.0,255.1331,255.3059,255.1139,255.1139,1100.0
2019-10-18 13:50:00,265.79,266.07,265.76,266.06,2778.0,255.1139,255.3827,255.0851,255.3731,2778.0
2019-10-18 13:55:00,266.05,266.24,266.05,266.24,1800.0,255.3635,255.5458,255.3635,255.5458,1800.0
2019-10-18 14:00:00,266.2,266.3,266.09,266.3,2204.0,255.5074,255.6034,255.4019,255.6034,2204.0
2019-10-18 14:05:00,266.3,266.51,266.29,266.33,1845.0,255.6034,255.805,255.5938,255.6322,1845.0
2019-10-18 14:10:00,266.23,266.42,266.04,266.07,3209.0,255.5362,255.7186,255.3539,255.3827,3209.0
2019-10-18 14:15:00,266.12,266.12,266.05,266.05,1042.0,255.4307,255.4307,255.3635,255.3635,1042.0
2019-10-18 14:20:00,266.11,266.17,266.02,266.08,1500.0,255.4211,255.4786,255.3347,255.3923,1500.0
2019-10-18 14:25:00,266.08,266.08,265.92,266.04,1929.0,255.3923,255.3923,255.2387,255.3539,1929.0
2019-10-18 14:30:00,266.04,266.06,265.76,265.84,3574.0,255.3539,255.3731,255.0851,255.1619,3574.0
2019-10-18 14:35:00,265.76,265.79,265.63,265.79,3860.0,255.0851,255.1139,254.9603,255.1139,3860.0
2019-10-18 14:40:00,265.64,265.76,265.54,265.76,2520.0,254.9699,255.0851,254.8739,255.0851,2520.0
2019-10-18 14:45:00,265.82,266.03,265.43,265.44,1529.0,255.1427,255.3443,254.7684,254.778,1529.0
2019-10-18 14:50:00,265.53,265.67,265.48,265.67,2462.0,254.8643,254.9987,254.8164,254.9987,2462.0
2019-10-18 14:55:00,265.58,265.77,265.58,265.64,1297.0,254.9123,255.0947,254.9123,254.9699,1297.0
2019-10-18 15:00:00,265.71,265.84,265.7,265.73,1661.0,255.0371,255.1619,255.0275,255.0563,1661.0
2019-10-18 15:05:00,265.77,265.82,265.46,265.65,2654.0,255.0947,255.1427,254.7972,254.9795,2654.0
2019-10-18 15:10:00,265.65,265.74,265.56,265.64,1951.0,254.9795,255.0659,254.8931,254.9699,1951.0
2019-10-18 15:15:00,265.8,265.8,265.48,265.52,3484.0,255.1235,255.1235,254.8164,254.8548,3484.0
2019-10-18 15:20:00,265.57,265.68,265.47,265.49,2307.0,254.9027,255.0083,254.8068,254.826,2307.0
2019-10-18 15:25:00,265.46,265.55,265.33,265.34,4150.0,254.7972,254.8835,254.6724,254.682,4150.0
2019-10-18 15:30:00,265.26,265.46,265.12,265.32,4092.0,254.6052,254.7972,254.4708,254.6628,4092.0
2019-10-18 15:35:00,265.33,265.6,265.29,265.53,3811.0,254.6724,254.9315,254.634,254.8643,3811.0
2019-10-18 15:40:00,265.52,265.65,265.42,265.62,4296.0,254.8548,254.9795,254.7588,254.9507,4296.0
2019-10-18 15:45:00,265.59,265.81,265.43,265.44,9822.0,254.9219,255.1331,254.7684,254.778,9822.0
2019-10-18 15:50:00,265.5,266.15,265.45,265.95,14101.0,254.8356,255.4594,254.7876,255.2675,14101.0
2019-10-18 15:55:00,265.96,266.06,265.61,265.77,27319.0,255.2771,255.3731,254.9411,255.0947,27319.0
2019-10-21 09:30:00,267.09,267.89,266.91,267.88,3108.0,256.3617,257.1296,256.1889,257.12,3108.0
2019-10-21 09:35:00,267.9,267.97,267.12,267.19,2300.0,257.1392,257.2063,256.3905,256.4577,2300.0
2019-10-21 09:40:00,267.34,267.46,267.13,267.46,800.0,256.6016,256.7168,256.4001,256.7168,800.0
2019-10-21 09:45:00,267.02,267.72,266.89,267.72,1399.0,256.2945,256.9664,256.1697,256.9664,1399.0
2019-10-21 09:50:00,267.69,268.73,267.53,268.73,1548.0,256.9376,257.9358,256.784,257.9358,1548.0
2019-10-21 09:55:00,268.3,269.26,268.2,268.73,2350.0,257.5231,258.4445,257.4271,257.9358,2350.0
2019-10-21 10:00:00,268.57,269.13,267.91,268.4,7065.0,257.7822,258.3197,257.1488,257.6191,7065.0
2019-10-21 10:05:00,268.77,269.06,268.77,268.87,1024.0,257.9742,258.2526,257.9742,258.0702,1024.0
2019-10-21 10:10:00,268.89,269.19,268.73,268.82,800.0,258.0894,258.3773,257.9358,258.0222,800.0
2019-10-21 10:15:00,268.73,269.09,268.73,269.07,500.0,257.9358,258.2814,257.9358,258.2622,500.0
2019-10-21 10:20:00,269.1,269.26,268.87,269.25,2915.0,258.291,258.4445,258.0702,258.4349,2915.0
2019-10-21 10:25:00,269.03,269.7,268.96,269.7,2400.0,258.2238,258.8669,258.1566,258.8669,2400.0
2019-10-21 10:30:00,269.49,269.57,269.26,269.53,1700.0,258.6653,258.7421,258.4445,258.7037,1700.0
2019-10-21 10:35:00,269.66,270.52,269.66,270.5,2500.0,258.8285,259.6539,258.8285,259.6347,2500.0
2019-10-21 10:40:00,270.48,270.84,270.45,270.67,1500.0,259.6155,259.9611,259.5867,259.7979,1500.0
2019-10-21 10:45:00,270.49,270.72,270.32,270.54,1300.0,259.6251,259.8459,259.4619,259.6731,1300.0
2019-10-21 10:50:00,270.38,270.67,270.18,270.67,3606.0,259.5195,259.7979,259.3276,259.7979,3606.0
2019-10-21 10:55:00,270.97,271.06,270.63,270.63,2866.0,260.0858,260.1722,259.7595,259.7595,2866.0
2019-10-21 11:00:00,270.59,270.81,270.5,270.65,1500.0,259.7211,259.9323,259.6347,259.7787,1500.0
2019-10-21 11:05:00,270.67,270.67,270.36,270.38,1200.0,259.7979,259.7979,259.5003,259.5195,1200.0
2019-10-21 11:10:00,270.46,270.46,270.17,270.35,700.0,259.5963,259.5963,259.318,259.4907,700.0
2019-10-21 11:15:00,270.17,270.36,270.03,270.36,500.0,259.318,259.5003,259.1836,259.5003,500.0
2019-10-21 11:20:00,270.48,270.82,270.36,270.68,4074.0,259.6155,259.9419,259.5003,259.8075,4074.0
2019-10-21 11:25:00,271.09,271.31,270.9,271.07,1795.0,260.201,260.4122,260.0187,260.1818,1795.0
2019-10-21 11:30:00,270.93,270.94,270.43,270.52,1900.0,260.0474,260.057,259.5675,259.6539,1900.0
2019-10-21 11:35:00,270.57,270.63,270.3,270.5,606.0,259.7019,259.7595,259.4428,259.6347,606.0
2019-10-21 11:40:00,270.51,270.72,270.45,270.63,3000.0,259.6443,259.8459,259.5867,259.7595,3000.0
2019-10-21 11:45:00,270.52,270.52,270.17,270.36,1300.0,259.6539,259.6539,259.318,259.5003,1300.0
2019-10-21 11:50:00,270.28,270.28,269.94,269.94,2155.0,259.4236,259.4236,259.0972,259.0972,2155.0
2019-10-21 11:55:00,270.03,270.07,269.94,269.97,900.0,259.1836,259.222,259.0972,259.126,900.0
2019-10-21 12:00:00,269.86,270.12,268.57,268.59,12177.0,259.0204,259.27,257.7822,257.8014,12177.0
2019-10-21 12:05:00,268.75,268.75,268.47,268.66,300.0,257.955,257.955,257.6863,257.8686,300.0
2019-10-21 12:10:00,268.8,268.8,268.79,268.8,600.0,258.003,258.003,257.9934,258.003,600.0
2019-10-21 12:15:00,268.66,268.68,268.3,268.31,1000.0,257.8686,257.8878,257.5231,257.5327,1000.0
2019-10-21 12:20:00,268.52,268.6,268.42,268.6,900.0,257.7342,257.811,257.6383,257.811,900.0
2019-10-21 12:25:00,268.88,268.94,268.62,268.94,818.0,258.0798,258.1374,257.8302,258.1374,818.0
2019-10-21 12:30:00,268.96,269.08,268.9,268.94,1831.0,258.1566,258.2718,258.099,258.1374,1831.0
2019-10-21 12:35:00,268.92,269.06,268.92,269.06,1700.0,258.1182,258.2526,258.1182,258.2526,1700.0
2019-10-21 12:40:00,268.96,269.04,268.7,268.84,1100.0,258.1566,258.2334,257.907,258.0414,1100.0
2019-10-21 12:45:00,268.88,268.88,268.79,268.79,200.0,258.0798,258.0798,257.9934,257.9934,200.0
2019-10-21 12:50:00,268.8,268.8,268.49,268.49,1421.0,258.003,258.003,257.7055,257.7055,1421.0
2019-10-21 12:55:00,268.54,268.54,268.24,268.35,400.0,257.7534,257.7534,257.4655,257.5711,400.0
2019-10-21 13:00:00,268.23,268.43,268.18,268.43,1725.0,257.4559,257.6479,257.4079,257.6479,1725.0
2019-10-21 13:05:00,268.44,268.56,268.37,268.38,500.0,257.6575,257.7726,257.5903,257.5999,500.0
2019-10-21 13:10:00,268.37,268.78,268.37,268.78,1790.0,257.5903,257.9838,257.5903,257.9838,1790.0
2019-10-21 13:15:00,268.83,268.89,268.74,268.75,800.0,258.0318,258.0894,257.9454,257.955,800.0
2019-10-21 13:20:00,268.68,268.68,268.36,268.37,2044.0,257.8878,257.8878,257.5807,257.5903,2044.0
2019-10-21 13:25:00,268.43,268.79,268.43,268.79,1552.0,257.6479,257.9934,257.6479,257.9934,1552.0
2019-10-21 13:30:00,268.78,268.82,268.62,268.62,1600.0,257.9838,258.0222,257.8302,257.8302,1600.0
2019-10-21 13:35:00,268.61,268.69,268.55,268.55,600.0,257.8206,257.8974,257.763,257.763,600.0
2019-10-21 13:40:00,268.6,268.69,268.3,268.47,2340.0,257.811,257.8974,257.5231,257.6863,2340.0
2019-10-21 13:45:00,268.45,268.45,268.25,268.25,900.0,257.6671,257.6671,257.4751,257.4751,900.0
2019-10-21 13:50:00,268.14,268.27,268.04,268.27,700.0,257.3695,257.4943,257.2735,257.4943,700.0
2019-10-21 13:55:00,268.07,268.43,268.07,268.39,1348.0,257.3023,257.6479,257.3023,257.6095,1348.0
2019-10-21 14:00:00,268.37,268.53,268.06,268.53,1103.0,257.5903,257.7438,257.2927,257.7438,1103.0
2019-10-21 14:05:00,268.37,268.53,268.34,268.45,2398.0,257.5903,257.7438,257.5615,257.6671,2398.0
2019-10-21 14:10:00,268.37,268.43,268.25,268.43,900.0,257.5903,257.6479,257.4751,257.6479,900.0
2019-10-21 14:15:00,268.42,268.45,268.34,268.43,600.0,257.6383,257.6671,257.5615,257.6479,600.0
2019-10-21 14:20:00,268.54,268.6,268.29,268.44,2601.0,257.7534,257.811,257.5135,257.6575,2601.0
2019-10-21 14:25:00,268.41,268.88,268.41,268.8,4316.0,257.6287,258.0798,257.6287,258.003,4316.0
2019-10-21 14:30:00,268.85,268.85,268.42,268.75,5400.0,258.051,258.051,257.6383,257.955,5400.0
2019-10-21 14:35:00,268.87,269.26,268.8,269.26,6179.0,258.0702,258.4445,258.003,258.4445,6179.0
2019-10-21 14:40:00,269.18,269.38,269.15,269.24,1517.0,258.3677,258.5597,258.3389,258.4253,1517.0
2019-10-21 14:45:00,269.31,269.31,269.28,269.28,200.0,258.4925,258.4925,258.4637,258.4637,200.0
2019-10-21 14:50:00,269.2,269.45,269.14,269.45,1800.0,258.3869,258.6269,258.3293,258.6269,1800.0
2019-10-21 14:55:00,269.46,269.57,269.46,269.48,2050.0,258.6365,258.7421,258.6365,258.6557,2050.0
2019-10-21 15:00:00,269.4,269.62,269.23,269.42,2800.0,258.5789,258.7901,258.4157,258.5981,2800.0
2019-10-21 15:05:00,269.37,269.38,269.29,269.35,1000.0,258.5501,258.5597,258.4733,258.5309,1000.0
2019-10-21 15:10:00,269.28,269.48,269.2,269.46,3150.0,258.4637,258.6557,258.3869,258.6365,3150.0
2019-10-21 15:15:00,269.53,269.65,269.42,269.5,6662.0,258.7037,258.8189,258.5981,258.6749,6662.0
2019-10-21 15:20:00,269.52,269.73,269.52,269.73,2003.0,258.6941,258.8956,258.6941,258.8956,2003.0
2019-10-21 15:25:00,269.71,269.99,269.63,269.99,1901.0,258.8764,259.1452,258.7997,259.1452,1901.0
2019-10-21 15:30:00,270.0,270.0,269.6,269.75,6322.0,259.1548,259.1548,258.7709,258.9148,6322.0
2019-10-21 15:35:00,269.72,269.72,269.19,269.28,4627.0,258.886,258.886,258.3773,258.4637,4627.0
2019-10-21 15:40:00,269.21,269.21,268.91,268.91,3841.0,258.3965,258.3965,258.1086,258.1086,3841.0
2019-10-21 15:45:00,268.97,268.97,268.55,268.69,6420.0,258.1662,258.1662,257.763,257.8974,6420.0
2019-10-21 15:50:00,268.74,269.07,268.74,269.01,12856.0,257.9454,258.2622,257.9454,258.2046,12856.0
2019-10-21 15:55:00,269.09,269.15,268.56,268.56,22337.0,258.2814,258.3389,257.7726,257.7726,22337.0
2019-10-22 09:30:00,268.2,269.98,267.82,267.82,2761.0,257.4271,259.1356,257.0624,257.0624,2761.0
2019-10-22 09:35:00,267.48,268.62,267.44,268.09,3300.0,256.736,257.8302,256.6976,257.3215,3300.0
2019-10-22 09:40:00,268.25,269.36,268.03,268.89,2000.0,257.4751,258.5405,257.2639,258.0894,2000.0
2019-10-22 09:45:00,269.22,269.72,268.82,269.29,3598.0,258.4061,258.886,258.0222,258.4733,3598.0
2019-10-22 09:50:00,269.31,269.94,269.28,269.48,1240.0,258.4925,259.0972,258.4637,258.6557,1240.0
2019-10-22 09:55:00,269.93,269.93,268.52,268.97,5108.0,259.0876,259.0876,257.7342,258.1662,5108.0
2019-10-22 10:00:00,269.47,269.47,268.28,268.49,7042.0,258.6461,258.6461,257.5039,257.7055,7042.0
2019-10-22 10:05:00,268.53,268.79,268.13,268.79,1900.0,257.7438,257.9934,257.3599,257.9934,1900.0
2019-10-22 10:10:00,269.15,269.88,269.15,269.88,800.0,258.3389,259.0396,258.3389,259.0396,800.0
2019-10-22 10:15:00,270.13,270.28,269.74,270.28,1100.0,259.2796,259.4236,258.9052,259.4236,1100.0
2019-10-22 10:20:00,270.44,270.71,270.0,270.71,4284.0,259.5771,259.8363,259.1548,259.8363,4284.0
2019-10-22 10:25:00,270.87,271.03,270.67,271.0,1053.0,259.9899,260.1434,259.7979,260.1146,1053.0
2019-10-22 10:30:00,270.85,271.35,270.35,270.35,5192.0,259.9707,260.4506,259.4907,259.4907,5192.0
2019-10-22 10:35:00,270.47,270.64,270.47,270.62,400.0,259.6059,259.7691,259.6059,259.7499,400.0
2019-10-22 10:40:00,270.62,270.8,270.33,270.34,1300.0,259.7499,259.9227,259.4715,259.4811,1300.0
2019-10-22 10:45:00,270.52,270.55,270.31,270.55,1605.0,259.6539,259.6827,259.4523,259.6827,1605.0
2019-10-22 10:50:00,270.47,271.6,270.47,271.6,5757.0,259.6059,260.6905,259.6059,260.6905,5757.0
2019-10-22 10:55:00,271.51,271.67,271.07,271.07,3025.0,260.6041,260.7577,260.1818,260.1818,3025.0
2019-10-22 11:00:00,271.26,271.26,270.79,270.94,2464.0,260.3642,260.3642,259.9131,260.057,2464.0
2019-10-22 11:05:00,271.07,271.2,271.0,271.16,1009.0,260.1818,260.3066,260.1146,260.2682,1009.0
2019-10-22 11:10:00,271.17,271.18,271.02,271.03,754.0,260.2778,260.2874,260.1338,260.1434,754.0
2019-10-22 11:15:00,271.15,271.31,271.07,271.28,1814.0,260.2586,260.4122,260.1818,260.3834,1814.0
2019-10-22 11:20:00,271.17,271.56,271.17,271.56,700.0,260.2778,260.6521,260.2778,260.6521,700.0
2019-10-22 11:25:00,271.64,271.69,271.27,271.49,2502.0,260.7289,260.7769,260.3738,260.585,2502.0
2019-10-22 11:30:00,271.46,271.46,271.01,271.18,1868.0,260.5562,260.5562,260.1242,260.2874,1868.0
2019-10-22 11:35:00,271.19,271.28,271.03,271.12,1200.0,260.297,260.3834,260.1434,260.2298,1200.0
2019-10-22 11:40:00,271.13,271.28,271.12,271.28,600.0,260.2394,260.3834,260.2298,260.3834,600.0
2019-10-22 11:45:00,271.28,271.77,271.28,271.52,1700.0,260.3834,260.8537,260.3834,260.6137,1700.0
2019-10-22 11:50:00,271.3,271.83,271.3,271.52,2260.0,260.4026,260.9113,260.4026,260.6137,2260.0
2019-10-22 11:55:00,271.6,271.76,271.43,271.7,2532.0,260.6905,260.8441,260.5274,260.7865,2532.0
2019-10-22 12:00:00,271.77,271.95,271.7,271.91,2830.0,260.8537,261.0265,260.7865,260.9881,2830.0
2019-10-22 12:05:00,271.95,272.07,271.86,272.07,2150.0,261.0265,261.1417,260.9401,261.1417,2150.0
2019-10-22 12:10:00,271.96,272.29,271.96,272.22,3119.0,261.0361,261.3528,261.0361,261.2856,3119.0
2019-10-22 12:15:00,272.19,272.39,272.19,272.23,1820.0,261.2568,261.4488,261.2568,261.2952,1820.0
2019-10-22 12:20:00,272.23,272.23,271.49,271.7,1731.0,261.2952,261.2952,260.585,260.7865,1731.0
2019-10-22 12:25:00,271.62,271.89,271.62,271.89,600.0,260.7097,260.9689,260.7097,260.9689,600.0
2019-10-22 12:30:00,271.96,271.96,271.24,271.34,2350.0,261.0361,261.0361,260.345,260.441,2350.0
2019-10-22 12:35:00,271.27,271.27,271.1,271.19,600.0,260.3738,260.3738,260.2106,260.297,600.0
2019-10-22 12:40:00,271.1,271.37,271.1,271.3,900.0,260.2106,260.4698,260.2106,260.4026,900.0
2019-10-22 12:45:00,271.27,271.27,270.93,270.93,1202.0,260.3738,260.3738,260.0474,260.0474,1202.0
2019-10-22 12:50:00,271.14,271.17,271.0,271.0,600.0,260.249,260.2778,260.1146,260.1146,600.0
2019-10-22 12:55:00,270.99,271.09,270.93,271.09,600.0,260.105,260.201,260.0474,260.201,600.0
2019-10-22 13:00:00,271.14,271.15,271.0,271.0,750.0,260.249,260.2586,260.1146,260.1146,750.0
2019-10-22 13:05:00,271.18,271.22,271.09,271.09,800.0,260.2874,260.3258,260.201,260.201,800.0
2019-10-22 13:10:00,271.14,271.2,271.01,271.2,900.0,260.249,260.3066,260.1242,260.3066,900.0
2019-10-22 13:15:00,271.19,271.19,270.9,270.96,1499.0,260.297,260.297,260.0187,260.0762,1499.0
2019-10-22 13:20:00,270.88,270.9,270.79,270.79,1804.0,259.9995,260.0187,259.9131,259.9131,1804.0
2019-10-22 13:25:00,270.83,270.98,270.83,270.98,659.0,259.9515,260.0954,259.9515,260.0954,659.0
2019-10-22 13:30:00,270.98,270.99,270.78,270.84,1911.0,260.0954,260.105,259.9035,259.9611,1911.0
2019-10-22 13:35:00,270.78,270.83,270.69,270.69,2433.0,259.9035,259.9515,259.8171,259.8171,2433.0
2019-10-22 13:40:00,270.85,271.04,270.85,271.04,2005.0,259.9707,260.153,259.9707,260.153,2005.0
2019-10-22 13:45:00,270.99,271.5,270.97,271.5,2900.0,260.105,260.5945,260.0858,260.5945,2900.0
2019-10-22 13:50:00,271.55,271.64,271.48,271.64,800.0,260.6425,260.7289,260.5754,260.7289,800.0
2019-10-22 13:55:00,271.42,271.74,271.33,271.73,1500.0,260.5178,260.8249,260.4314,260.8153,1500.0
2019-10-22 14:00:00,271.8,271.88,271.36,271.4,2609.0,260.8825,260.9593,260.4602,260.4986,2609.0
2019-10-22 14:05:00,271.5,271.74,271.46,271.63,1600.0,260.5945,260.8249,260.5562,260.7193,1600.0
2019-10-22 14:10:00,271.67,271.79,271.64,271.65,1400.0,260.7577,260.8729,260.7289,260.7385,1400.0
2019-10-22 14:15:00,271.57,271.71,271.45,271.66,2222.0,260.6617,260.7961,260.5466,260.7481,2222.0
2019-10-22 14:20:00,271.64,271.66,271.17,271.17,4400.0,260.7289,260.7481,260.2778,260.2778,4400.0
2019-10-22 14:25:00,271.04,271.08,270.55,270.77,3027.0,260.153,260.1914,259.6827,259.8939,3027.0
2019-10-22 14:30:00,270.78,270.79,270.43,270.58,2414.0,259.9035,259.9131,259.5675,259.7115,2414.0
2019-10-22 14:35:00,270.61,270.62,270.34,270.42,2136.0,259.7403,259.7499,259.4811,259.5579,2136.0
2019-10-22 14:40:00,270.35,270.39,270.09,270.24,1117.0,259.4907,259.5291,259.2412,259.3852,1117.0
2019-10-22 14:45:00,270.31,270.31,269.86,269.86,1391.0,259.4523,259.4523,259.0204,259.0204,1391.0
2019-10-22 14:50:00,269.89,269.89,269.69,269.69,1852.0,259.0492,259.0492,258.8573,258.8573,1852.0
2019-10-22 14:55:00,269.61,269.74,269.55,269.6,2700.0,258.7805,258.9052,258.7229,258.7709,2700.0
2019-10-22 15:00:00,269.61,269.67,269.39,269.39,1572.0,258.7805,258.8381,258.5693,258.5693,1572.0
2019-10-22 15:05:00,269.38,269.73,269.38,269.63,2810.0,258.5597,258.8956,258.5597,258.7997,2810.0
2019-10-22 15:10:00,269.48,269.56,269.48,269.5,1003.0,258.6557,258.7325,258.6557,258.6749,1003.0
2019-10-22 15:15:00,269.5,269.5,269.11,269.17,2710.0,258.6749,258.6749,258.3005,258.3581,2710.0
2019-10-22 15:20:00,269.17,269.24,269.04,269.04,2553.0,258.3581,258.4253,258.2334,258.2334,2553.0
2019-10-22 15:25:00,269.01,269.02,268.89,268.97,2307.0,258.2046,258.2142,258.0894,258.1662,2307.0
2019-10-22 15:30:00,268.93,268.99,268.47,268.47,4529.0,258.1278,258.1854,257.6863,257.6863,4529.0
2019-10-22 15:35:00,268.51,268.52,268.1,268.16,4405.0,257.7247,257.7342,257.3311,257.3887,4405.0
2019-10-22 15:40:00,268.18,268.27,267.92,267.94,8409.0,257.4079,257.4943,257.1583,257.1775,8409.0
2019-10-22 15:45:00,267.89,267.9,267.58,267.66,6002.0,257.1296,257.1392,256.832,256.9088,6002.0
2019-10-22 15:50:00,267.69,267.69,267.27,267.38,9363.0,256.9376,256.9376,256.5345,256.64,9363.0
2019-10-22 15:55:00,267.42,267.7,267.28,267.7,20483.0,256.6784,256.9472,256.5441,256.9472,20483.0
2019-10-23 09:30:00,268.61,268.61,267.97,268.21,1554.0,257.8206,257.8206,257.2063,257.4367,1554.0
2019-10-23 09:35:00,268.88,269.84,268.88,269.72,1337.0,258.0798,259.0012,258.0798,258.886,1337.0
2019-10-23 09:40:00,269.51,269.84,269.31,269.31,300.0,258.6845,259.0012,258.4925,258.4925,300.0
2019-10-23 09:45:00,269.75,269.76,269.32,269.36,900.0,258.9148,258.9244,258.5021,258.5405,900.0
2019-10-23 09:50:00,269.51,269.51,268.7,268.7,2578.0,258.6845,258.6845,257.907,257.907,2578.0
2019-10-23 09:55:00,268.96,268.96,268.22,268.22,930.0,258.1566,258.1566,257.4463,257.4463,930.0
2019-10-23 10:00:00,268.85,268.85,268.48,268.84,618.0,258.051,258.051,257.6959,258.0414,618.0
2019-10-23 10:05:00,268.71,268.86,268.17,268.17,2638.0,257.9166,258.0606,257.3983,257.3983,2638.0
2019-10-23 10:10:00,267.96,268.48,267.95,268.33,1300.0,257.1967,257.6959,257.1871,257.5519,1300.0
2019-10-23 10:15:00,268.32,268.33,267.86,268.24,1202.0,257.5423,257.5519,257.1008,257.4655,1202.0
2019-10-23 10:20:00,268.06,268.16,267.88,267.97,1329.0,257.2927,257.3887,257.12,257.2063,1329.0
2019-10-23 10:25:00,268.16,268.16,267.32,267.56,2503.0,257.3887,257.3887,256.5824,256.8128,2503.0
2019-10-23 10:30:00,267.38,267.7,267.22,267.25,5050.0,256.64,256.9472,256.4865,256.5153,5050.0
2019-10-23 10:35:00,267.16,267.24,266.72,266.92,3020.0,256.4289,256.5057,256.0066,256.1985,3020.0
2019-10-23 10:40:00,267.06,267.06,266.81,266.94,1000.0,256.3329,256.3329,256.0929,256.2177,1000.0
2019-10-23 10:45:00,266.95,267.12,266.87,266.91,2314.0,256.2273,256.3905,256.1505,256.1889,2314.0
2019-10-23 10:50:00,266.89,266.89,266.42,266.52,3988.0,256.1697,256.1697,255.7186,255.8146,3988.0
2019-10-23 10:55:00,266.5,266.5,265.19,265.69,6000.0,255.7954,255.7954,254.538,255.0179,6000.0
2019-10-23 11:00:00,265.65,265.98,265.46,265.83,3757.0,254.9795,255.2963,254.7972,255.1523,3757.0
2019-10-23 11:05:00,266.1,266.1,265.5,265.57,2827.0,255.4115,255.4115,254.8356,254.9027,2827.0
2019-10-23 11:10:00,265.57,265.74,265.31,265.74,1493.0,254.9027,255.0659,254.6532,255.0659,1493.0
2019-10-23 11:15:00,265.68,266.3,265.67,266.18,2117.0,255.0083,255.6034,254.9987,255.4882,2117.0
2019-10-23 11:20:00,266.04,266.25,265.72,265.92,950.0,255.3539,255.5554,255.0467,255.2387,950.0
2019-10-23 11:25:00,265.92,266.25,265.92,266.17,805.0,255.2387,255.5554,255.2387,255.4786,805.0
2019-10-23 11:30:00,266.04,266.04,265.59,265.71,820.0,255.3539,255.3539,254.9219,255.0371,820.0
2019-10-23 11:35:00,265.58,265.97,265.58,265.77,1481.0,254.9123,255.2867,254.9123,255.0947,1481.0
2019-10-23 11:40:00,265.96,265.96,265.82,265.85,800.0,255.2771,255.2771,255.1427,255.1715,800.0
2019-10-23 11:45:00,265.95,266.13,265.95,266.13,700.0,255.2675,255.4402,255.2675,255.4402,700.0
2019-10-23 11:50:00,266.21,266.4,266.16,266.21,1000.0,255.517,255.6994,255.469,255.517,1000.0
2019-10-23 11:55:00,266.32,266.54,266.32,266.44,1216.0,255.6226,255.8338,255.6226,255.7378,1216.0
2019-10-23 12:00:00,266.57,266.57,266.34,266.34,2409.0,255.8626,255.8626,255.6418,255.6418,2409.0
2019-10-23 12:05:00,266.27,266.3,265.79,265.8,4742.0,255.5746,255.6034,255.1139,255.1235,4742.0
2019-10-23 12:10:00,265.8,265.8,265.46,265.7,1520.0,255.1235,255.1235,254.7972,255.0275,1520.0
2019-10-23 12:15:00,265.72,266.11,265.64,266.09,2210.0,255.0467,255.4211,254.9699,255.4019,2210.0
2019-10-23 12:20:00,266.14,266.14,265.81,265.81,1512.0,255.4498,255.4498,255.1331,255.1331,1512.0
2019-10-23 12:25:00,265.82,265.89,265.62,265.62,5201.0,255.1427,255.2099,254.9507,254.9507,5201.0
2019-10-23 12:30:00,265.58,265.61,265.17,265.33,5118.0,254.9123,254.9411,254.5188,254.6724,5118.0
2019-10-23 12:35:00,265.31,265.53,265.27,265.27,1644.0,254.6532,254.8643,254.6148,254.6148,1644.0
2019-10-23 12:40:00,265.16,265.21,265.08,265.21,600.0,254.5092,254.5572,254.4324,254.5572,600.0
2019-10-23 12:45:00,265.21,265.55,265.12,265.12,2252.0,254.5572,254.8835,254.4708,254.4708,2252.0
2019-10-23 12:50:00,265.15,265.15,264.36,264.36,2504.0,254.4996,254.4996,253.7413,253.7413,2504.0
2019-10-23 12:55:00,264.36,264.56,264.21,264.25,3385.0,253.7413,253.9333,253.5974,253.6358,3385.0
2019-10-23 13:00:00,264.22,264.32,263.62,263.96,3740.0,253.607,253.703,253.0311,253.3574,3740.0
2019-10-23 13:05:00,263.9,264.13,263.9,263.94,1804.0,253.2998,253.5206,253.2998,253.3382,1804.0
2019-10-23 13:10:00,264.0,264.0,263.82,263.84,953.0,253.3958,253.3958,253.223,253.2422,953.0
2019-10-23 13:15:00,263.89,263.99,263.71,263.72,2027.0,253.2902,253.3862,253.1175,253.1271,2027.0
2019-10-23 13:20:00,263.72,263.9,263.63,263.63,3304.0,253.1271,253.2998,253.0407,253.0407,3304.0
2019-10-23 13:25:00,263.73,263.88,263.42,263.43,6097.0,253.1367,253.2806,252.8391,252.8487,6097.0
2019-10-23 13:30:00,263.54,264.02,263.53,263.96,4709.0,252.9543,253.415,252.9447,253.3574,4709.0
2019-10-23 13:35:00,263.97,264.28,263.82,263.94,5206.0,253.367,253.6646,253.223,253.3382,5206.0
2019-10-23 13:40:00,264.0,264.21,263.99,264.1,2737.0,253.3958,253.5974,253.3862,253.4918,2737.0
2019-10-23 13:45:00,263.86,263.99,263.75,263.75,1200.0,253.2614,253.3862,253.1558,253.1558,1200.0
2019-10-23 13:50:00,263.73,263.74,263.59,263.67,1307.0,253.1367,253.1462,253.0023,253.0791,1307.0
2019-10-23 13:55:00,263.68,263.71,263.4,263.49,1700.0,253.0887,253.1175,252.8199,252.9063,1700.0
2019-10-23 14:00:00,263.5,263.51,263.37,263.51,2231.0,252.9159,252.9255,252.7911,252.9255,2231.0
2019-10-23 14:05:00,263.51,263.51,263.28,263.28,3538.0,252.9255,252.9255,252.7047,252.7047,3538.0
2019-10-23 14:10:00,263.35,263.54,263.34,263.42,2150.0,252.7719,252.9543,252.7623,252.8391,2150.0
2019-10-23 14:15:00,263.48,263.6,263.25,263.3,2458.0,252.8967,253.0119,252.6759,252.7239,2458.0
2019-10-23 14:20:00,263.34,263.49,263.33,263.48,1204.0,252.7623,252.9063,252.7527,252.8967,1204.0
2019-10-23 14:25:00,263.5,263.5,263.16,263.26,1999.0,252.9159,252.9159,252.5895,252.6855,1999.0
2019-10-23 14:30:00,263.27,263.43,263.22,263.42,4200.0,252.6951,252.8487,252.6471,252.8391,4200.0
2019-10-23 14:35:00,263.51,263.72,263.31,263.49,2958.0,252.9255,253.1271,252.7335,252.9063,2958.0
2019-10-23 14:40:00,263.5,263.5,263.19,263.19,2031.0,252.9159,252.9159,252.6183,252.6183,2031.0
2019-10-23 14:45:00,263.21,263.47,263.2,263.36,7907.0,252.6375,252.8871,252.6279,252.7815,7907.0
2019-10-23 14:50:00,263.4,263.45,262.89,262.89,2727.0,252.8199,252.8679,252.3304,252.3304,2727.0
2019-10-23 14:55:00,262.88,262.91,262.68,262.7,3059.0,252.3208,252.3496,252.1288,252.148,3059.0
2019-10-23 15:00:00,262.71,262.91,262.63,262.85,14813.0,252.1576,252.3496,252.0808,252.292,14813.0
2019-10-23 15:05:00,262.81,262.81,262.6,262.6,5412.0,252.2536,252.2536,252.052,252.052,5412.0
2019-10-23 15:10:00,262.68,262.68,262.31,262.5,10976.0,252.1288,252.1288,251.7737,251.9561,10976.0
2019-10-23 15:15:00,262.49,262.52,262.32,262.39,8991.0,251.9465,251.9753,251.7833,251.8505,8991.0
2019-10-23 15:20:00,262.4,262.64,262.17,262.17,5370.0,251.8601,252.0904,251.6393,251.6393,5370.0
2019-10-23 15:25:00,262.27,262.53,262.27,262.5,2301.0,251.7353,251.9849,251.7353,251.9561,2301.0
2019-10-23 15:30:00,262.57,262.77,262.55,262.77,2766.0,252.0232,252.2152,252.004,252.2152,2766.0
2019-10-23 15:35:00,262.74,263.07,262.67,262.92,3602.0,252.1864,252.5032,252.1192,252.3592,3602.0
2019-10-23 15:40:00,262.96,263.25,262.96,263.21,4560.0,252.3976,252.6759,252.3976,252.6375,4560.0
2019-10-23 15:45:00,263.25,263.32,263.01,263.26,4726.0,252.6759,252.7431,252.4456,252.6855,4726.0
2019-10-23 15:50:00,263.38,263.99,263.38,263.67,16771.0,252.8007,253.3862,252.8007,253.0791,16771.0
2019-10-23 15:55:00,263.71,264.26,263.71,264.15,38210.0,253.1175,253.6454,253.1175,253.5398,38210.0
2019-10-24 09:30:00,265.56,266.22,264.24,266.17,7819.0,254.8931,255.5266,253.6262,255.4786,7819.0
2019-10-24 09:35:00,265.16,265.93,265.12,265.75,3389.0,254.5092,255.2483,254.4708,255.0755,3389.0
2019-10-24 09:40:00,265.81,265.82,265.66,265.67,500.0,255.1331,255.1427,254.9891,254.9987,500.0
2019-10-24 09:45:00,265.67,265.7,264.9,264.9,3819.0,254.9987,255.0275,254.2597,254.2597,3819.0
2019-10-24 09:50:00,264.92,265.58,264.91,264.98,3695.0,254.2789,254.9123,254.2693,254.3364,3695.0
2019-10-24 09:55:00,265.08,265.38,264.8,264.92,5833.0,254.4324,254.7204,254.1637,254.2789,5833.0
2019-10-24 10:00:00,264.79,265.3,264.71,265.05,3200.0,254.1541,254.6436,254.0773,254.4036,3200.0
2019-10-24 10:05:00,264.95,265.19,264.77,265.09,2554.0,254.3076,254.538,254.1349,254.442,2554.0
2019-10-24 10:10:00,265.01,265.01,264.66,264.68,2380.0,254.3652,254.3652,254.0293,254.0485,2380.0
2019-10-24 10:15:00,264.79,265.26,264.79,265.26,2821.0,254.1541,254.6052,254.1541,254.6052,2821.0
2019-10-24 10:20:00,265.19,265.25,264.88,265.06,10457.0,254.538,254.5956,254.2405,254.4132,10457.0
2019-10-24 10:25:00,264.99,265.16,264.99,265.15,990.0,254.346,254.5092,254.346,254.4996,990.0
2019-10-24 10:30:00,265.0,265.4,264.83,265.16,2743.0,254.3556,254.7396,254.1925,254.5092,2743.0
2019-10-24 10:35:00,265.35,265.62,265.34,265.62,500.0,254.6916,254.9507,254.682,254.9507,500.0
2019-10-24 10:40:00,265.62,265.62,265.16,265.25,4200.0,254.9507,254.9507,254.5092,254.5956,4200.0
2019-10-24 10:45:00,265.47,265.59,265.22,265.25,8011.0,254.8068,254.9219,254.5668,254.5956,8011.0
2019-10-24 10:50:00,265.13,265.56,265.06,265.48,5399.0,254.4804,254.8931,254.4132,254.8164,5399.0
2019-10-24 10:55:00,265.43,265.5,265.15,265.49,7610.0,254.7684,254.8356,254.4996,254.826,7610.0
2019-10-24 11:00:00,265.36,265.78,265.1,265.61,5169.0,254.7012,255.1043,254.4516,254.9411,5169.0
2019-10-24 11:05:00,265.5,265.61,265.29,265.4,3724.0,254.8356,254.9411,254.634,254.7396,3724.0
2019-10-24 11:10:00,265.22,265.6,265.04,265.51,8211.0,254.5668,254.9315,254.394,254.8452,8211.0
2019-10-24 11:15:00,265.39,265.4,265.09,265.24,2981.0,254.73,254.7396,254.442,254.586,2981.0
2019-10-24 11:20:00,265.1,265.22,264.93,264.93,1000.0,254.4516,254.5668,254.2884,254.2884,1000.0
2019-10-24 11:25:00,264.93,265.55,264.92,265.23,5646.0,254.2884,254.8835,254.2789,254.5764,5646.0
2019-10-24 11:30:00,265.21,265.59,265.21,265.42,3500.0,254.5572,254.9219,254.5572,254.7588,3500.0
2019-10-24 11:35:00,265.41,265.41,265.2,265.3,1539.0,254.7492,254.7492,254.5476,254.6436,1539.0
2019-10-24 11:40:00,265.11,265.29,265.11,265.18,1734.0,254.4612,254.634,254.4612,254.5284,1734.0
2019-10-24 11:45:00,265.29,265.5,265.17,265.5,708.0,254.634,254.8356,254.5188,254.8356,708.0
2019-10-24 11:50:00,265.44,265.5,265.18,265.22,5259.0,254.778,254.8356,254.5284,254.5668,5259.0
2019-10-24 11:55:00,265.27,265.5,265.12,265.3,11851.0,254.6148,254.8356,254.4708,254.6436,11851.0
2019-10-24 12:00:00,265.33,266.0,265.26,265.69,18981.0,254.6724,255.3155,254.6052,255.0179,18981.0
2019-10-24 12:05:00,265.63,265.63,265.16,265.5,2780.0,254.9603,254.9603,254.5092,254.8356,2780.0
2019-10-24 12:10:00,265.52,265.52,265.01,265.23,1710.0,254.8548,254.8548,254.3652,254.5764,1710.0
2019-10-24 12:15:00,265.13,265.2,265.07,265.19,1300.0,254.4804,254.5476,254.4228,254.538,1300.0
2019-10-24 12:20:00,265.21,265.24,265.01,265.15,6554.0,254.5572,254.586,254.3652,254.4996,6554.0
2019-10-24 12:25:00,265.04,265.36,264.91,265.08,7611.0,254.394,254.7012,254.2693,254.4324,7611.0
2019-10-24 12:30:00,265.01,265.19,264.91,265.19,7008.0,254.3652,254.538,254.2693,254.538,7008.0
2019-10-24 12:35:00,265.13,265.3,264.9,264.95,3913.0,254.4804,254.6436,254.2597,254.3076,3913.0
2019-10-24 12:40:00,264.85,265.04,264.8,264.8,2313.0,254.2117,254.394,254.1637,254.1637,2313.0
2019-10-24 12:45:00,264.82,265.0,264.73,264.93,3000.0,254.1829,254.3556,254.0965,254.2884,3000.0
2019-10-24 12:50:00,264.93,265.01,264.8,264.85,3755.0,254.2884,254.3652,254.1637,254.2117,3755.0
2019-10-24 12:55:00,264.82,264.9,264.73,264.82,1012.0,254.1829,254.2597,254.0965,254.1829,1012.0
2019-10-24 13:00:00,264.81,264.81,264.67,264.73,1738.0,254.1733,254.1733,254.0389,254.0965,1738.0
2019-10-24 13:05:00,264.74,264.74,264.65,264.65,700.0,254.1061,254.1061,254.0197,254.0197,700.0
2019-10-24 13:10:00,264.81,264.81,264.41,264.47,1612.0,254.1733,254.1733,253.7893,253.8469,1612.0
2019-10-24 13:15:00,264.25,264.3,264.22,264.3,700.0,253.6358,253.6838,253.607,253.6838,700.0
2019-10-24 13:20:00,264.36,264.36,264.28,264.36,300.0,253.7413,253.7413,253.6646,253.7413,300.0
2019-10-24 13:25:00,264.51,264.87,264.51,264.86,1100.0,253.8853,254.2309,253.8853,254.2213,1100.0
2019-10-24 13:30:00,264.79,264.98,264.7,264.91,3700.0,254.1541,254.3364,254.0677,254.2693,3700.0
2019-10-24 13:35:00,264.93,264.97,264.78,264.78,5008.0,254.2884,254.3268,254.1445,254.1445,5008.0
2019-10-24 13:40:00,264.84,264.93,264.8,264.85,2118.0,254.2021,254.2884,254.1637,254.2117,2118.0
2019-10-24 13:45:00,264.82,264.94,264.74,264.84,7748.0,254.1829,254.298,254.1061,254.2021,7748.0
2019-10-24 13:50:00,264.87,264.94,264.75,264.81,6500.0,254.2309,254.298,254.1157,254.1733,6500.0
2019-10-24 13:55:00,264.84,264.84,264.75,264.75,1200.0,254.2021,254.2021,254.1157,254.1157,1200.0
2019-10-24 14:00:00,264.72,264.72,264.49,264.64,1859.0,254.0869,254.0869,253.8661,254.0101,1859.0
2019-10-24 14:05:00,264.65,264.65,264.51,264.62,500.0,254.0197,254.0197,253.8853,253.9909,500.0
2019-10-24 14:10:00,264.69,264.92,264.69,264.75,969.0,254.0581,254.2789,254.0581,254.1157,969.0
2019-10-24 14:15:00,264.85,264.92,264.75,264.85,3200.0,254.2117,254.2789,254.1157,254.2117,3200.0
2019-10-24 14:20:00,264.87,264.96,264.72,264.96,8975.0,254.2309,254.3172,254.0869,254.3172,8975.0
2019-10-24 14:25:00,264.89,264.9,264.74,264.74,4227.0,254.2501,254.2597,254.1061,254.1061,4227.0
2019-10-24 14:30:00,264.71,264.76,264.59,264.59,800.0,254.0773,254.1253,253.9621,253.9621,800.0
2019-10-24 14:35:00,264.59,264.82,264.59,264.75,600.0,253.9621,254.1829,253.9621,254.1157,600.0
2019-10-24 14:40:00,264.83,264.83,264.62,264.62,1010.0,254.1925,254.1925,253.9909,253.9909,1010.0
2019-10-24 14:45:00,264.79,264.8,264.79,264.8,200.0,254.1541,254.1637,254.1541,254.1637,200.0
2019-10-24 14:50:00,264.96,264.96,264.76,264.76,13187.0,254.3172,254.3172,254.1253,254.1253,13187.0
2019-10-24 14:55:00,264.71,264.89,264.71,264.89,900.0,254.0773,254.2501,254.0773,254.2501,900.0
2019-10-24 15:00:00,264.78,265.04,264.78,264.84,2218.0,254.1445,254.394,254.1445,254.2021,2218.0
2019-10-24 15:05:00,264.85,264.94,264.77,264.81,10818.0,254.2117,254.298,254.1349,254.1733,10818.0
2019-10-24 15:10:00,264.82,265.14,264.8,265.1,13309.0,254.1829,254.49,254.1637,254.4516,13309.0
2019-10-24 15:15:00,265.14,265.15,264.99,265.09,1835.0,254.49,254.4996,254.346,254.442,1835.0
2019-10-24 15:20:00,265.18,265.23,265.1,265.19,900.0,254.5284,254.5764,254.4516,254.538,900.0
2019-10-24 15:25:00,265.28,265.54,265.23,265.54,900.0,254.6244,254.8739,254.5764,254.8739,900.0
2019-10-24 15:30:00,265.57,265.63,265.46,265.5,6080.0,254.9027,254.9603,254.7972,254.8356,6080.0
2019-10-24 15:35:00,265.55,265.81,265.53,265.79,3705.0,254.8835,255.1331,254.8643,255.1139,3705.0
2019-10-24 15:40:00,265.75,265.75,265.63,265.66,1900.0,255.0755,255.0755,254.9603,254.9891,1900.0
2019-10-24 15:45:00,265.66,265.83,265.49,265.6,4022.0,254.9891,255.1523,254.826,254.9315,4022.0
2019-10-24 15:50:00,265.61,265.68,265.31,265.35,23352.0,254.9411,255.0083,254.6532,254.6916,23352.0
2019-10-24 15:55:00,265.37,265.37,264.86,264.94,36969.0,254.7108,254.7108,254.2213,254.298,36969.0
2019-10-25 09:30:00,264.45,266.05,263.51,265.86,4786.0,253.8277,255.3635,252.9255,255.1811,4786.0
2019-10-25 09:35:00,265.53,265.55,265.41,265.53,712.0,254.8643,254.8835,254.7492,254.8643,712.0
2019-10-25 09:40:00,265.77,265.77,264.5,264.5,2804.0,255.0947,255.0947,253.8757,253.8757,2804.0
2019-10-25 09:45:00,264.51,264.74,264.39,264.73,3213.0,253.8853,254.1061,253.7701,254.0965,3213.0
2019-10-25 09:50:00,265.18,266.0,265.14,265.17,6800.0,254.5284,255.3155,254.49,254.5188,6800.0
2019-10-25 09:55:00,265.38,265.74,264.3,264.55,8195.0,254.7204,255.0659,253.6838,253.9237,8195.0
2019-10-25 10:00:00,264.65,265.5,264.44,265.4,3117.0,254.0197,254.8356,253.8181,254.7396,3117.0
2019-10-25 10:05:00,265.33,265.47,265.22,265.39,1513.0,254.6724,254.8068,254.5668,254.73,1513.0
2019-10-25 10:10:00,265.39,266.16,265.32,265.91,10900.0,254.73,255.469,254.6628,255.2291,10900.0
2019-10-25 10:15:00,265.72,266.64,265.71,266.11,3900.0,255.0467,255.9298,255.0371,255.4211,3900.0
2019-10-25 10:20:00,266.13,267.07,266.13,267.07,2634.0,255.4402,256.3425,255.4402,256.3425,2634.0
2019-10-25 10:25:00,267.07,268.09,266.97,267.96,2849.0,256.3425,257.3215,256.2465,257.1967,2849.0
2019-10-25 10:30:00,267.96,268.15,267.58,268.15,3902.0,257.1967,257.3791,256.832,257.3791,3902.0
2019-10-25 10:35:00,268.16,268.92,268.08,268.25,5200.0,257.3887,258.1182,257.3119,257.4751,5200.0
2019-10-25 10:40:00,268.41,268.99,267.97,268.99,5905.0,257.6287,258.1854,257.2063,258.1854,5905.0
2019-10-25 10:45:00,268.82,268.87,268.46,268.85,6380.0,258.0222,258.0702,257.6767,258.051,6380.0
2019-10-25 10:50:00,268.75,269.57,268.72,269.43,5116.0,257.955,258.7421,257.9262,258.6077,5116.0
2019-10-25 10:55:00,269.29,270.0,269.27,269.77,8278.0,258.4733,259.1548,258.4541,258.934,8278.0
2019-10-25 11:00:00,269.79,270.23,269.52,270.07,5066.0,258.9532,259.3756,258.6941,259.222,5066.0
2019-10-25 11:05:00,270.15,271.23,270.15,271.23,3913.0,259.2988,260.3354,259.2988,260.3354,3913.0
2019-10-25 11:10:00,270.97,272.09,270.87,271.5,16023.0,260.0858,261.1609,259.9899,260.5945,16023.0
2019-10-25 11:15:00,271.51,271.96,271.27,271.48,15847.0,260.6041,261.0361,260.3738,260.5754,15847.0
2019-10-25 11:20:00,271.44,271.9,270.45,270.45,16648.0,260.537,260.9785,259.5867,259.5867,16648.0
2019-10-25 11:25:00,270.27,270.45,269.5,270.42,4400.0,259.414,259.5867,258.6749,259.5579,4400.0
2019-10-25 11:30:00,270.27,270.41,269.98,270.26,2667.0,259.414,259.5483,259.1356,259.4044,2667.0
2019-10-25 11:35:00,270.34,270.72,270.33,270.72,3996.0,259.4811,259.8459,259.4715,259.8459,3996.0
2019-10-25 11:40:00,270.46,270.47,270.05,270.37,1100.0,259.5963,259.6059,259.2028,259.5099,1100.0
2019-10-25 11:45:00,270.37,270.37,269.98,270.11,3595.0,259.5099,259.5099,259.1356,259.2604,3595.0
2019-10-25 11:50:00,270.11,270.11,269.68,269.68,2747.0,259.2604,259.2604,258.8477,258.8477,2747.0
2019-10-25 11:55:00,269.26,269.61,269.26,269.51,700.0,258.4445,258.7805,258.4445,258.6845,700.0
2019-10-25 12:00:00,269.28,269.28,268.63,268.76,1602.0,258.4637,258.4637,257.8398,257.9646,1602.0
2019-10-25 12:05:00,268.86,269.01,268.82,268.95,1200.0,258.0606,258.2046,258.0222,258.147,1200.0
2019-10-25 12:10:00,268.76,269.04,268.74,269.04,1509.0,257.9646,258.2334,257.9454,258.2334,1509.0
2019-10-25 12:15:00,269.04,269.24,268.97,269.24,2301.0,258.2334,258.4253,258.1662,258.4253,2301.0
2019-10-25 12:20:00,269.22,269.22,268.94,268.94,400.0,258.4061,258.4061,258.1374,258.1374,400.0
2019-10-25 12:25:00,268.94,269.0,268.87,269.0,1400.0,258.1374,258.195,258.0702,258.195,1400.0
2019-10-25 12:30:00,269.06,269.1,268.88,269.09,1900.0,258.2526,258.291,258.0798,258.2814,1900.0
2019-10-25 12:35:00,269.01,269.03,268.7,268.71,2055.0,258.2046,258.2238,257.907,257.9166,2055.0
2019-10-25 12:40:00,268.74,268.88,268.53,268.86,3924.0,257.9454,258.0798,257.7438,258.0606,3924.0
2019-10-25 12:45:00,268.9,269.08,268.85,269.0,3801.0,258.099,258.2718,258.051,258.195,3801.0
2019-10-25 12:50:00,268.96,268.97,268.88,268.88,600.0,258.1566,258.1662,258.0798,258.0798,600.0
2019-10-25 12:55:00,268.9,268.92,268.41,268.56,3423.0,258.099,258.1182,257.6287,257.7726,3423.0
2019-10-25 13:00:00,268.42,268.61,268.37,268.37,1528.0,257.6383,257.8206,257.5903,257.5903,1528.0
2019-10-25 13:05:00,268.43,268.43,268.42,268.43,500.0,257.6479,257.6479,257.6383,257.6479,500.0
2019-10-25 13:10:00,268.4,268.4,268.4,268.4,307.0,257.6191,257.6191,257.6191,257.6191,307.0
2019-10-25 13:15:00,268.47,268.47,267.95,268.1,2472.0,257.6863,257.6863,257.1871,257.3311,2472.0
2019-10-25 13:20:00,268.03,268.1,267.73,267.95,3928.0,257.2639,257.3311,256.976,257.1871,3928.0
2019-10-25 13:25:00,267.86,268.25,267.85,268.05,2502.0,257.1008,257.4751,257.0912,257.2831,2502.0
2019-10-25 13:30:00,267.91,268.28,267.88,268.27,2208.0,257.1488,257.5039,257.12,257.4943,2208.0
2019-10-25 13:35:00,268.09,268.17,268.04,268.17,900.0,257.3215,257.3983,257.2735,257.3983,900.0
2019-10-25 13:40:00,268.1,268.26,267.96,268.18,1608.0,257.3311,257.4847,257.1967,257.4079,1608.0
2019-10-25 13:45:00,268.23,268.26,268.22,268.26,800.0,257.4559,257.4847,257.4463,257.4847,800.0
2019-10-25 13:50:00,268.34,268.44,268.34,268.44,631.0,257.5615,257.6575,257.5615,257.6575,631.0
2019-10-25 13:55:00,268.6,269.03,268.45,268.93,4933.0,257.811,258.2238,257.6671,258.1278,4933.0
2019-10-25 14:00:00,269.03,269.1,268.63,268.75,1712.0,258.2238,258.291,257.8398,257.955,1712.0
2019-10-25 14:05:00,268.6,268.62,268.42,268.62,1000.0,257.811,257.8302,257.6383,257.8302,1000.0
2019-10-25 14:10:00,268.71,268.85,268.65,268.82,1412.0,257.9166,258.051,257.859,258.0222,1412.0
2019-10-25 14:15:00,268.88,268.88,268.45,268.45,2131.0,258.0798,258.0798,257.6671,257.6671,2131.0
2019-10-25 14:20:00,268.66,268.66,268.66,268.66,100.0,257.8686,257.8686,257.8686,257.8686,100.0
2019-10-25 14:25:00,268.55,268.76,268.54,268.54,3243.0,257.763,257.9646,257.7534,257.7534,3243.0
2019-10-25 14:30:00,268.29,268.39,268.16,268.16,1990.0,257.5135,257.6095,257.3887,257.3887,1990.0
2019-10-25 14:35:00,268.09,268.35,268.03,268.18,1100.0,257.3215,257.5711,257.2639,257.4079,1100.0
2019-10-25 14:40:00,268.2,268.38,268.2,268.29,1715.0,257.4271,257.5999,257.4271,257.5135,1715.0
2019-10-25 14:45:00,268.26,268.37,267.67,267.67,2648.0,257.4847,257.5903,256.9184,256.9184,2648.0
2019-10-25 14:50:00,267.75,267.96,267.65,267.65,2100.0,256.9952,257.1967,256.8992,256.8992,2100.0
2019-10-25 14:55:00,267.66,268.43,267.66,268.38,2049.0,256.9088,257.6479,256.9088,257.5999,2049.0
2019-10-25 15:00:00,268.5,268.5,267.89,268.15,4536.0,257.7151,257.7151,257.1296,257.3791,4536.0
2019-10-25 15:05:00,268.08,268.14,268.03,268.14,1814.0,257.3119,257.3695,257.2639,257.3695,1814.0
2019-10-25 15:10:00,268.12,268.24,268.02,268.02,1129.0,257.3503,257.4655,257.2543,257.2543,1129.0
2019-10-25 15:15:00,268.01,268.06,267.75,267.77,5848.0,257.2447,257.2927,256.9952,257.0144,5848.0
2019-10-25 15:20:00,267.76,267.96,267.74,267.88,4093.0,257.0048,257.1967,256.9856,257.12,4093.0
2019-10-25 15:25:00,267.89,268.02,267.82,267.94,5016.0,257.1296,257.2543,257.0624,257.1775,5016.0
2019-10-25 15:30:00,267.92,267.92,267.65,267.66,3825.0,257.1583,257.1583,256.8992,256.9088,3825.0
2019-10-25 15:35:00,267.53,267.79,267.48,267.71,6814.0,256.784,257.0336,256.736,256.9568,6814.0
2019-10-25 15:40:00,267.66,267.81,267.59,267.78,4438.0,256.9088,257.0528,256.8416,257.024,4438.0
2019-10-25 15:45:00,267.81,267.92,267.73,267.73,8863.0,257.0528,257.1583,256.976,256.976,8863.0
2019-10-25 15:50:00,267.75,268.04,267.74,267.97,11248.0,256.9952,257.2735,256.9856,257.2063,11248.0
2019-10-25 15:55:00,268.06,268.5,267.98,268.32,29181.0,257.2927,257.7151,257.2159,257.5423,29181.0
2019-10-28 09:30:00,269.62,269.62,268.84,268.9,3738.0,258.7901,258.7901,258.0414,258.099,3738.0
2019-10-28 09:35:00,269.14,269.31,268.34,269.15,3103.0,258.3293,258.4925,257.5615,258.3389,3103.0
2019-10-28 09:40:00,268.9,269.35,268.78,268.86,6620.0,258.099,258.5309,257.9838,258.0606,6620.0
2019-10-28 09:45:00,268.83,269.95,268.15,269.84,8491.0,258.0318,259.1068,257.3791,259.0012,8491.0
2019-10-28 09:50:00,269.78,270.51,269.76,270.39,4990.0,258.9436,259.6443,258.9244,259.5291,4990.0
2019-10-28 09:55:00,270.26,270.46,270.03,270.03,1711.0,259.4044,259.5963,259.1836,259.1836,1711.0
2019-10-28 10:00:00,270.03,270.17,269.27,269.66,6815.0,259.1836,259.318,258.4541,258.8285,6815.0
2019-10-28 10:05:00,269.61,270.18,269.61,269.82,4533.0,258.7805,259.3276,258.7805,258.982,4533.0
2019-10-28 10:10:00,269.9,269.97,269.02,269.38,13408.0,259.0588,259.126,258.2142,258.5597,13408.0
2019-10-28 10:15:00,269.5,269.55,269.28,269.44,2300.0,258.6749,258.7229,258.4637,258.6173,2300.0
2019-10-28 10:20:00,269.34,269.67,268.91,268.92,6665.0,258.5213,258.8381,258.1086,258.1182,6665.0
2019-10-28 10:25:00,269.04,269.45,268.9,269.32,10600.0,258.2334,258.6269,258.099,258.5021,10600.0
2019-10-28 10:30:00,269.31,269.35,268.39,268.86,12229.0,258.4925,258.5309,257.6095,258.0606,12229.0
2019-10-28 10:35:00,269.04,269.78,268.93,269.55,7095.0,258.2334,258.9436,258.1278,258.7229,7095.0
2019-10-28 10:40:00,269.64,269.64,268.63,268.63,11104.0,258.8093,258.8093,257.8398,257.8398,11104.0
2019-10-28 10:45:00,268.48,268.68,268.35,268.56,2976.0,257.6959,257.8878,257.5711,257.7726,2976.0
2019-10-28 10:50:00,268.73,268.8,268.54,268.61,2150.0,257.9358,258.003,257.7534,257.8206,2150.0
2019-10-28 10:55:00,268.61,268.7,268.1,268.1,4264.0,257.8206,257.907,257.3311,257.3311,4264.0
2019-10-28 11:00:00,268.18,268.89,268.01,268.89,2839.0,257.4079,258.0894,257.2447,258.0894,2839.0
2019-10-28 11:05:00,268.78,269.34,268.7,268.77,5752.0,257.9838,258.5213,257.907,257.9742,5752.0
2019-10-28 11:10:00,268.74,268.82,268.24,268.24,6474.0,257.9454,258.0222,257.4655,257.4655,6474.0
2019-10-28 11:15:00,268.24,268.5,268.04,268.12,10543.0,257.4655,257.7151,257.2735,257.3503,10543.0
2019-10-28 11:20:00,268.12,268.12,267.83,267.99,3700.0,257.3503,257.3503,257.072,257.2255,3700.0
2019-10-28 11:25:00,267.97,268.17,267.69,267.9,5435.0,257.2063,257.3983,256.9376,257.1392,5435.0
2019-10-28 11:30:00,267.89,268.01,267.78,267.85,5185.0,257.1296,257.2447,257.024,257.0912,5185.0
2019-10-28 11:35:00,267.87,268.2,267.87,268.1,1500.0,257.1104,257.4271,257.1104,257.3311,1500.0
2019-10-28 11:40:00,268.1,268.64,268.1,268.55,10897.0,257.3311,257.8494,257.3311,257.763,10897.0
2019-10-28 11:45:00,268.59,268.73,268.3,268.65,5290.0,257.8014,257.9358,257.5231,257.859,5290.0
2019-10-28 11:50:00,268.55,268.55,268.39,268.46,2276.0,257.763,257.763,257.6095,257.6767,2276.0
2019-10-28 11:55:00,268.54,268.74,268.44,268.52,1900.0,257.7534,257.9454,257.6575,257.7342,1900.0
2019-10-28 12:00:00,268.56,268.61,268.45,268.46,9704.0,257.7726,257.8206,257.6671,257.6767,9704.0
2019-10-28 12:05:00,268.6,269.44,268.47,269.44,4426.0,257.811,258.6173,257.6863,258.6173,4426.0
2019-10-28 12:10:00,269.43,269.9,269.37,269.72,4743.0,258.6077,259.0588,258.5501,258.886,4743.0
2019-10-28 12:15:00,269.63,270.15,269.63,270.13,8022.0,258.7997,259.2988,258.7997,259.2796,8022.0
2019-10-28 12:20:00,270.13,270.63,270.12,270.56,2617.0,259.2796,259.7595,259.27,259.6923,2617.0
2019-10-28 12:25:00,270.54,270.54,270.17,270.31,3973.0,259.6731,259.6731,259.318,259.4523,3973.0
2019-10-28 12:30:00,270.22,270.44,270.19,270.27,3583.0,259.366,259.5771,259.3372,259.414,3583.0
2019-10-28 12:35:00,270.19,270.61,270.09,270.43,5086.0,259.3372,259.7403,259.2412,259.5675,5086.0
2019-10-28 12:40:00,270.47,270.74,270.47,270.74,2200.0,259.6059,259.8651,259.6059,259.8651,2200.0
2019-10-28 12:45:00,270.76,270.76,270.2,270.37,2642.0,259.8843,259.8843,259.3468,259.5099,2642.0
2019-10-28 12:50:00,270.33,270.5,270.27,270.5,1800.0,259.4715,259.6347,259.414,259.6347,1800.0
2019-10-28 12:55:00,270.53,270.55,270.24,270.24,2200.0,259.6635,259.6827,259.3852,259.3852,2200.0
2019-10-28 13:00:00,270.24,270.34,270.03,270.18,2700.0,259.3852,259.4811,259.1836,259.3276,2700.0
2019-10-28 13:05:00,270.19,270.19,269.77,269.79,2300.0,259.3372,259.3372,258.934,258.9532,2300.0
2019-10-28 13:10:00,269.9,270.31,269.89,270.31,5194.0,259.0588,259.4523,259.0492,259.4523,5194.0
2019-10-28 13:15:00,270.34,270.76,270.34,270.59,3651.0,259.4811,259.8843,259.4811,259.7211,3651.0
2019-10-28 13:20:00,270.71,270.76,270.57,270.75,1002.0,259.8363,259.8843,259.7019,259.8747,1002.0
2019-10-28 13:25:00,270.85,271.0,270.85,270.87,1100.0,259.9707,260.1146,259.9707,259.9899,1100.0
2019-10-28 13:30:00,270.87,270.93,270.57,270.59,2105.0,259.9899,260.0474,259.7019,259.7211,2105.0
2019-10-28 13:35:00,270.46,270.46,269.98,270.04,2800.0,259.5963,259.5963,259.1356,259.1932,2800.0
2019-10-28 13:40:00,269.96,270.24,269.96,270.04,2745.0,259.1164,259.3852,259.1164,259.1932,2745.0
2019-10-28 13:45:00,270.04,270.04,269.95,269.97,3700.0,259.1932,259.1932,259.1068,259.126,3700.0
2019-10-28 13:50:00,269.89,270.35,269.89,270.15,2046.0,259.0492,259.4907,259.0492,259.2988,2046.0
2019-10-28 13:55:00,270.24,270.68,270.24,270.65,10099.0,259.3852,259.8075,259.3852,259.7787,10099.0
2019-10-28 14:00:00,270.7,270.7,269.78,270.01,4141.0,259.8267,259.8267,258.9436,259.1644,4141.0
2019-10-28 14:05:00,270.12,270.2,269.96,269.96,2100.0,259.27,259.3468,259.1164,259.1164,2100.0
2019-10-28 14:10:00,269.89,270.1,269.45,269.58,4647.0,259.0492,259.2508,258.6269,258.7517,4647.0
2019-10-28 14:15:00,269.43,269.79,269.43,269.65,4183.0,258.6077,258.9532,258.6077,258.8189,4183.0
2019-10-28 14:20:00,269.73,269.78,269.59,269.59,619.0,258.8956,258.9436,258.7613,258.7613,619.0
2019-10-28 14:25:00,269.58,269.59,269.47,269.56,895.0,258.7517,258.7613,258.6461,258.7325,895.0
2019-10-28 14:30:00,269.56,269.81,269.47,269.66,4810.0,258.7325,258.9724,258.6461,258.8285,4810.0
2019-10-28 14:35:00,269.72,269.72,269.46,269.46,2823.0,258.886,258.886,258.6365,258.6365,2823.0
2019-10-28 14:40:00,269.58,269.58,269.18,269.18,2317.0,258.7517,258.7517,258.3677,258.3677,2317.0
2019-10-28 14:45:00,269.3,269.39,269.2,269.25,4820.0,258.4829,258.5693,258.3869,258.4349,4820.0
2019-10-28 14:50:00,269.31,269.37,269.26,269.29,1900.0,258.4925,258.5501,258.4445,258.4733,1900.0
2019-10-28 14:55:00,269.26,269.26,269.01,269.11,6727.0,258.4445,258.4445,258.2046,258.3005,6727.0
2019-10-28 15:00:00,269.14,269.15,268.93,269.05,3602.0,258.3293,258.3389,258.1278,258.243,3602.0
2019-10-28 15:05:00,269.12,269.41,269.12,269.37,2600.0,258.3101,258.5885,258.3101,258.5501,2600.0
2019-10-28 15:10:00,269.36,269.46,269.29,269.4,3010.0,258.5405,258.6365,258.4733,258.5789,3010.0
2019-10-28 15:15:00,269.46,269.56,269.4,269.41,6834.0,258.6365,258.7325,258.5789,258.5885,6834.0
2019-10-28 15:20:00,269.39,269.4,269.01,269.01,7452.0,258.5693,258.5789,258.2046,258.2046,7452.0
2019-10-28 15:25:00,269.06,269.41,269.06,269.41,2306.0,258.2526,258.5885,258.2526,258.5885,2306.0
2019-10-28 15:30:00,269.36,269.4,268.93,268.94,6218.0,258.5405,258.5789,258.1278,258.1374,6218.0
2019-10-28 15:35:00,268.95,269.11,268.91,268.96,9198.0,258.147,258.3005,258.1086,258.1566,9198.0
2019-10-28 15:40:00,268.96,268.98,268.54,268.65,11775.0,258.1566,258.1758,257.7534,257.859,11775.0
2019-10-28 15:45:00,268.65,268.89,268.34,268.89,11756.0,257.859,258.0894,257.5615,258.0894,11756.0
2019-10-28 15:50:00,268.91,269.17,268.86,268.93,18765.0,258.1086,258.3581,258.0606,258.1278,18765.0
2019-10-28 15:55:00,268.94,269.3,268.92,269.05,38567.0,258.1374,258.4829,258.1182,258.243,38567.0
2019-10-29 09:30:00,274.01,275.44,270.88,272.65,38400.0,263.0037,264.3763,259.9995,261.6984,38400.0
2019-10-29 09:35:00,272.4,272.98,263.57,264.35,57632.0,261.4584,262.0151,252.9831,253.7317,57632.0
2019-10-29 09:40:00,264.45,269.69,264.41,269.01,15043.0,253.8277,258.8573,253.7893,258.2046,15043.0
2019-10-29 09:45:00,269.69,269.7,266.78,268.25,14761.0,258.8573,258.8669,256.0641,257.4751,14761.0
2019-10-29 09:50:00,267.5,268.89,266.64,268.89,7593.0,256.7552,258.0894,255.9298,258.0894,7593.0
2019-10-29 09:55:00,268.7,269.0,267.98,268.86,22099.0,257.907,258.195,257.2159,258.0606,22099.0
2019-10-29 10:00:00,269.0,269.45,268.53,268.7,13693.0,258.195,258.6269,257.7438,257.907,13693.0
2019-10-29 10:05:00,268.62,269.15,267.95,268.86,11751.0,257.8302,258.3389,257.1871,258.0606,11751.0
2019-10-29 10:10:00,268.99,268.99,267.01,267.01,5233.0,258.1854,258.1854,256.2849,256.2849,5233.0
2019-10-29 10:15:00,267.44,267.5,265.52,266.42,5965.0,256.6976,256.7552,254.8548,255.7186,5965.0
2019-10-29 10:20:00,265.94,267.5,265.9,266.03,14667.0,255.2579,256.7552,255.2195,255.3443,14667.0
2019-10-29 10:25:00,266.3,267.5,266.02,267.2,7835.0,255.6034,256.7552,255.3347,256.4673,7835.0
2019-10-29 10:30:00,267.41,267.5,266.19,266.8,5700.0,256.6688,256.7552,255.4978,256.0833,5700.0
2019-10-29 10:35:00,266.83,267.5,266.5,267.0,7711.0,256.1121,256.7552,255.7954,256.2753,7711.0
2019-10-29 10:40:00,267.0,267.01,265.7,266.97,8667.0,256.2753,256.2849,255.0275,256.2465,8667.0
2019-10-29 10:45:00,266.98,267.5,266.57,267.0,9898.0,256.2561,256.7552,255.8626,256.2753,9898.0
2019-10-29 10:50:00,267.0,267.9,266.59,267.26,10000.0,256.2753,257.1392,255.8818,256.5249,10000.0
2019-10-29 10:55:00,267.49,268.54,267.27,268.3,6319.0,256.7456,257.7534,256.5345,257.5231,6319.0
2019-10-29 11:00:00,269.09,269.67,268.01,269.67,6526.0,258.2814,258.8381,257.2447,258.8381,6526.0
2019-10-29 11:05:00,269.47,269.47,267.96,268.35,4457.0,258.6461,258.6461,257.1967,257.5711,4457.0
2019-10-29 11:10:00,268.47,269.14,267.67,268.12,2800.0,257.6863,258.3293,256.9184,257.3503,2800.0
2019-10-29 11:15:00,268.66,269.16,267.82,267.82,7094.0,257.8686,258.3485,257.0624,257.0624,7094.0
2019-10-29 11:20:00,267.91,268.3,267.75,268.06,8943.0,257.1488,257.5231,256.9952,257.2927,8943.0
2019-10-29 11:25:00,267.9,267.9,266.77,267.0,5949.0,257.1392,257.1392,256.0545,256.2753,5949.0
2019-10-29 11:30:00,267.3,268.43,267.19,268.43,8138.0,256.5633,257.6479,256.4577,257.6479,8138.0
2019-10-29 11:35:00,268.44,268.52,267.43,267.94,7100.0,257.6575,257.7342,256.688,257.1775,7100.0
2019-10-29 11:40:00,267.72,267.98,266.62,266.62,8300.0,256.9664,257.2159,255.9106,255.9106,8300.0
2019-10-29 11:45:00,266.6,266.86,265.43,265.53,5307.0,255.8914,256.1409,254.7684,254.8643,5307.0
2019-10-29 11:50:00,265.27,265.27,263.61,264.77,13713.0,254.6148,254.6148,253.0215,254.1349,13713.0
2019-10-29 11:55:00,264.87,265.13,263.71,263.71,6200.0,254.2309,254.4804,253.1175,253.1175,6200.0
2019-10-29 12:00:00,263.96,264.63,263.61,264.54,7603.0,253.3574,254.0005,253.0215,253.9141,7603.0
2019-10-29 12:05:00,264.55,265.65,264.5,265.48,7830.0,253.9237,254.9795,253.8757,254.8164,7830.0
2019-10-29 12:10:00,265.85,265.85,264.92,265.51,3700.0,255.1715,255.1715,254.2789,254.8452,3700.0
2019-10-29 12:15:00,265.51,266.55,265.49,266.28,5707.0,254.8452,255.8434,254.826,255.5842,5707.0
2019-10-29 12:20:00,266.28,266.53,266.04,266.04,5715.0,255.5842,255.8242,255.3539,255.3539,5715.0
2019-10-29 12:25:00,265.86,266.34,265.69,265.9,5292.0,255.1811,255.6418,255.0179,255.2195,5292.0
2019-10-29 12:30:00,265.9,266.23,264.87,265.55,5987.0,255.2195,255.5362,254.2309,254.8835,5987.0
2019-10-29 12:35:00,265.54,265.85,265.54,265.81,1600.0,254.8739,255.1715,254.8739,255.1331,1600.0
2019-10-29 12:40:00,265.67,265.72,265.49,265.71,2245.0,254.9987,255.0467,254.826,255.0371,2245.0
2019-10-29 12:45:00,265.74,265.9,265.56,265.83,2300.0,255.0659,255.2195,254.8931,255.1523,2300.0
2019-10-29 12:50:00,265.82,265.82,265.54,265.56,900.0,255.1427,255.1427,254.8739,254.8931,900.0
2019-10-29 12:55:00,265.59,266.43,265.4,266.35,4751.0,254.9219,255.7282,254.7396,255.6514,4751.0
2019-10-29 13:00:00,266.32,266.97,266.19,266.9,2503.0,255.6226,256.2465,255.4978,256.1793,2503.0
2019-10-29 13:05:00,267.04,267.1,266.71,267.05,5537.0,256.3137,256.3713,255.997,256.3233,5537.0
2019-10-29 13:10:00,267.14,267.17,266.99,267.03,3400.0,256.4097,256.4385,256.2657,256.3041,3400.0
2019-10-29 13:15:00,267.03,267.9,266.84,266.84,7873.0,256.3041,257.1392,256.1217,256.1217,7873.0
2019-10-29 13:20:00,266.88,266.88,265.71,265.72,4709.0,256.1601,256.1601,255.0371,255.0467,4709.0
2019-10-29 13:25:00,265.88,266.33,265.88,266.11,2350.0,255.2003,255.6322,255.2003,255.4211,2350.0
2019-10-29 13:30:00,266.01,266.06,265.34,265.59,3300.0,255.3251,255.3731,254.682,254.9219,3300.0
2019-10-29 13:35:00,265.58,265.64,265.41,265.64,1854.0,254.9123,254.9699,254.7492,254.9699,1854.0
2019-10-29 13:40:00,265.44,265.83,265.44,265.66,3700.0,254.778,255.1523,254.778,254.9891,3700.0
2019-10-29 13:45:00,265.83,266.52,265.82,266.52,2875.0,255.1523,255.8146,255.1427,255.8146,2875.0
2019-10-29 13:50:00,266.74,266.88,266.32,266.55,5900.0,256.0257,256.1601,255.6226,255.8434,5900.0
2019-10-29 13:55:00,266.59,266.81,266.41,266.53,3500.0,255.8818,256.0929,255.709,255.8242,3500.0
2019-10-29 14:00:00,266.62,266.93,266.58,266.7,2300.0,255.9106,256.2081,255.8722,255.9874,2300.0
2019-10-29 14:05:00,266.64,266.66,266.27,266.27,3617.0,255.9298,255.949,255.5746,255.5746,3617.0
2019-10-29 14:10:00,266.28,266.5,266.1,266.47,1972.0,255.5842,255.7954,255.4115,255.7666,1972.0
2019-10-29 14:15:00,266.47,266.73,266.43,266.58,3516.0,255.7666,256.0161,255.7282,255.8722,3516.0
2019-10-29 14:20:00,266.44,266.95,266.44,266.7,2700.0,255.7378,256.2273,255.7378,255.9874,2700.0
2019-10-29 14:25:00,266.76,266.87,266.66,266.84,2612.0,256.0449,256.1505,255.949,256.1217,2612.0
2019-10-29 14:30:00,266.75,267.32,266.75,267.24,7924.0,256.0353,256.5824,256.0353,256.5057,7924.0
2019-10-29 14:35:00,267.31,267.45,266.89,267.04,7975.0,256.5729,256.7072,256.1697,256.3137,7975.0
2019-10-29 14:40:00,267.0,267.0,266.2,266.26,8513.0,256.2753,256.2753,255.5074,255.565,8513.0
2019-10-29 14:45:00,266.21,266.75,266.09,266.75,3651.0,255.517,256.0353,255.4019,256.0353,3651.0
2019-10-29 14:50:00,266.94,267.25,266.78,267.06,5439.0,256.2177,256.5153,256.0641,256.3329,5439.0
2019-10-29 14:55:00,267.1,267.54,267.03,267.32,5440.0,256.3713,256.7936,256.3041,256.5824,5440.0
2019-10-29 15:00:00,267.25,267.25,266.71,266.71,9630.0,256.5153,256.5153,255.997,255.997,9630.0
2019-10-29 15:05:00,266.79,267.06,266.69,267.0,3700.0,256.0737,256.3329,255.9778,256.2753,3700.0
2019-10-29 15:10:00,267.0,267.44,267.0,267.44,1927.0,256.2753,256.6976,256.2753,256.6976,1927.0
2019-10-29 15:15:00,267.41,267.95,267.24,267.86,6778.0,256.6688,257.1871,256.5057,257.1008,6778.0
2019-10-29 15:20:00,267.78,267.99,267.76,267.91,4736.0,257.024,257.2255,257.0048,257.1488,4736.0
2019-10-29 15:25:00,267.91,268.08,267.82,267.82,20842.0,257.1488,257.3119,257.0624,257.0624,20842.0
2019-10-29 15:30:00,267.79,267.79,267.04,267.34,13832.0,257.0336,257.0336,256.3137,256.6016,13832.0
2019-10-29 15:35:00,267.31,267.83,267.3,267.82,19917.0,256.5729,257.072,256.5633,257.0624,19917.0
2019-10-29 15:40:00,267.92,268.21,267.92,268.15,5919.0,257.1583,257.4367,257.1583,257.3791,5919.0
2019-10-29 15:45:00,268.09,268.19,267.84,267.99,14721.0,257.3215,257.4175,257.0816,257.2255,14721.0
2019-10-29 15:50:00,268.0,268.29,267.61,267.9,33749.0,257.2351,257.5135,256.8608,257.1392,33749.0
2019-10-29 15:55:00,267.77,268.31,267.76,268.09,57195.0,257.0144,257.5327,257.0048,257.3215,57195.0
2019-10-30 09:30:00,266.81,267.83,266.63,266.63,7920.0,256.0929,257.072,255.9202,255.9202,7920.0
2019-10-30 09:35:00,268.3,268.65,266.93,266.93,19019.0,257.5231,257.859,256.2081,256.2081,19019.0
2019-10-30 09:40:00,265.9,268.54,265.9,268.1,8892.0,255.2195,257.7534,255.2195,257.3311,8892.0
2019-10-30 09:45:00,268.51,268.55,267.55,267.71,11476.0,257.7247,257.763,256.8032,256.9568,11476.0
2019-10-30 09:50:00,267.75,267.89,265.87,266.26,8240.0,256.9952,257.1296,255.1907,255.565,8240.0
2019-10-30 09:55:00,266.48,267.44,266.21,266.56,10585.0,255.7762,256.6976,255.517,255.853,10585.0
2019-10-30 10:00:00,266.49,267.04,265.47,265.47,17128.0,255.7858,256.3137,254.8068,254.8068,17128.0
2019-10-30 10:05:00,265.56,265.56,263.62,263.62,4400.0,254.8931,254.8931,253.0311,253.0311,4400.0
2019-10-30 10:10:00,263.52,264.25,263.51,264.1,8920.0,252.9351,253.6358,252.9255,253.4918,8920.0
2019-10-30 10:15:00,264.11,264.17,263.59,263.59,6912.0,253.5014,253.559,253.0023,253.0023,6912.0
2019-10-30 10:20:00,263.61,263.99,263.55,263.61,5794.0,253.0215,253.3862,252.9639,253.0215,5794.0
2019-10-30 10:25:00,263.53,264.11,263.52,263.88,4638.0,252.9447,253.5014,252.9351,253.2806,4638.0
2019-10-30 10:30:00,264.12,264.13,263.32,263.32,4490.0,253.511,253.5206,252.7431,252.7431,4490.0
2019-10-30 10:35:00,263.22,263.22,261.73,262.14,9493.0,252.6471,252.6471,251.217,251.6105,9493.0
2019-10-30 10:40:00,262.53,262.66,261.97,261.97,7912.0,251.9849,252.1096,251.4473,251.4473,7912.0
2019-10-30 10:45:00,262.06,262.07,259.5,260.0,11692.0,251.5337,251.5433,249.0766,249.5565,11692.0
2019-10-30 10:50:00,259.94,261.86,259.94,261.64,3826.0,249.4989,251.3418,249.4989,251.1306,3826.0
2019-10-30 10:55:00,261.81,263.68,261.76,263.68,8360.0,251.2938,253.0887,251.2458,253.0887,8360.0
2019-10-30 11:00:00,263.81,263.99,262.27,262.27,11071.0,253.2134,253.3862,251.7353,251.7353,11071.0
2019-10-30 11:05:00,262.22,262.29,261.93,261.99,1841.0,251.6873,251.7545,251.409,251.4665,1841.0
2019-10-30 11:10:00,262.22,262.92,262.11,262.87,3282.0,251.6873,252.3592,251.5817,252.3112,3282.0
2019-10-30 11:15:00,262.98,262.98,262.47,262.47,3309.0,252.4168,252.4168,251.9273,251.9273,3309.0
2019-10-30 11:20:00,262.37,262.44,261.94,262.44,2979.0,251.8313,251.8985,251.4186,251.8985,2979.0
2019-10-30 11:25:00,262.72,263.2,262.57,263.2,5250.0,252.1672,252.6279,252.0232,252.6279,5250.0
2019-10-30 11:30:00,263.02,263.38,262.52,263.38,4409.0,252.4552,252.8007,251.9753,252.8007,4409.0
2019-10-30 11:35:00,263.64,263.64,262.96,263.14,2770.0,253.0503,253.0503,252.3976,252.5703,2770.0
2019-10-30 11:40:00,263.19,263.48,263.07,263.46,2871.0,252.6183,252.8967,252.5032,252.8775,2871.0
2019-10-30 11:45:00,263.44,264.0,263.3,263.9,4325.0,252.8583,253.3958,252.7239,253.2998,4325.0
2019-10-30 11:50:00,264.0,264.0,263.23,263.33,10020.0,253.3958,253.3958,252.6567,252.7527,10020.0
2019-10-30 11:55:00,263.24,263.77,263.23,263.7,2009.0,252.6663,253.175,252.6567,253.1079,2009.0
2019-10-30 12:00:00,263.79,264.02,263.78,264.0,4514.0,253.1942,253.415,253.1846,253.3958,4514.0
2019-10-30 12:05:00,263.98,264.52,263.97,264.0,4409.0,253.3766,253.8949,253.367,253.3958,4409.0
2019-10-30 12:10:00,264.02,264.1,263.8,263.89,2400.0,253.415,253.4918,253.2038,253.2902,2400.0
2019-10-30 12:15:00,263.91,264.79,263.8,264.79,3737.0,253.3094,254.1541,253.2038,254.1541,3737.0
2019-10-30 12:20:00,264.98,265.03,264.59,264.59,9525.0,254.3364,254.3844,253.9621,253.9621,9525.0
2019-10-30 12:25:00,264.82,265.0,264.76,264.82,1752.0,254.1829,254.3556,254.1253,254.1829,1752.0
2019-10-30 12:30:00,264.93,265.19,264.88,265.19,5518.0,254.2884,254.538,254.2405,254.538,5518.0
2019-10-30 12:35:00,265.41,265.82,265.32,265.62,5616.0,254.7492,255.1427,254.6628,254.9507,5616.0
2019-10-30 12:40:00,265.75,265.88,265.54,265.87,4171.0,255.0755,255.2003,254.8739,255.1907,4171.0
2019-10-30 12:45:00,265.93,266.49,265.85,266.49,3700.0,255.2483,255.7858,255.1715,255.7858,3700.0
2019-10-30 12:50:00,266.38,266.86,266.37,266.47,4367.0,255.6802,256.1409,255.6706,255.7666,4367.0
2019-10-30 12:55:00,266.52,266.52,266.16,266.17,4531.0,255.8146,255.8146,255.469,255.4786,4531.0
2019-10-30 13:00:00,266.11,266.2,265.98,266.19,2117.0,255.4211,255.5074,255.2963,255.4978,2117.0
2019-10-30 13:05:00,266.28,266.29,266.0,266.02,2174.0,255.5842,255.5938,255.3155,255.3347,2174.0
2019-10-30 13:10:00,265.95,266.02,265.85,265.99,1488.0,255.2675,255.3347,255.1715,255.3059,1488.0
2019-10-30 13:15:00,265.96,266.26,265.93,266.26,6106.0,255.2771,255.565,255.2483,255.565,6106.0
2019-10-30 13:20:00,266.3,266.5,266.3,266.4,8782.0,255.6034,255.7954,255.6034,255.6994,8782.0
2019-10-30 13:25:00,266.27,266.28,265.9,266.09,873.0,255.5746,255.5842,255.2195,255.4019,873.0
2019-10-30 13:30:00,266.05,266.18,266.0,266.18,2306.0,255.3635,255.4882,255.3155,255.4882,2306.0
2019-10-30 13:35:00,266.24,266.26,266.09,266.22,2953.0,255.5458,255.565,255.4019,255.5266,2953.0
2019-10-30 13:40:00,266.22,266.22,266.03,266.17,2301.0,255.5266,255.5266,255.3443,255.4786,2301.0
2019-10-30 13:45:00,266.16,266.16,265.79,265.86,6765.0,255.469,255.469,255.1139,255.1811,6765.0
2019-10-30 13:50:00,265.88,265.95,265.47,265.47,5585.0,255.2003,255.2675,254.8068,254.8068,5585.0
2019-10-30 13:55:00,265.24,265.35,264.23,264.49,2935.0,254.586,254.6916,253.6166,253.8661,2935.0
2019-10-30 14:00:00,264.46,265.63,264.46,265.44,2057.0,253.8373,254.9603,253.8373,254.778,2057.0
2019-10-30 14:05:00,265.66,265.73,265.34,265.35,2870.0,254.9891,255.0563,254.682,254.6916,2870.0
2019-10-30 14:10:00,265.39,265.55,265.13,265.55,3405.0,254.73,254.8835,254.4804,254.8835,3405.0
2019-10-30 14:15:00,265.34,266.0,265.31,266.0,3777.0,254.682,255.3155,254.6532,255.3155,3777.0
2019-10-30 14:20:00,266.18,266.82,266.18,266.82,2300.0,255.4882,256.1025,255.4882,256.1025,2300.0
2019-10-30 14:25:00,266.72,266.86,266.55,266.6,4781.0,256.0066,256.1409,255.8434,255.8914,4781.0
2019-10-30 14:30:00,266.5,266.5,265.82,265.84,1857.0,255.7954,255.7954,255.1427,255.1619,1857.0
2019-10-30 14:35:00,265.84,266.25,265.57,265.57,2551.0,255.1619,255.5554,254.9027,254.9027,2551.0
2019-10-30 14:40:00,265.66,266.36,265.66,266.18,1821.0,254.9891,255.661,254.9891,255.4882,1821.0
2019-10-30 14:45:00,266.17,266.28,266.01,266.13,2407.0,255.4786,255.5842,255.3251,255.4402,2407.0
2019-10-30 14:50:00,266.2,266.52,266.2,266.38,1992.0,255.5074,255.8146,255.5074,255.6802,1992.0
2019-10-30 14:55:00,266.72,266.72,266.57,266.59,1802.0,256.0066,256.0066,255.8626,255.8818,1802.0
2019-10-30 15:00:00,266.73,266.92,266.48,266.83,3288.0,256.0161,256.1985,255.7762,256.1121,3288.0
2019-10-30 15:05:00,266.81,267.05,266.69,266.92,6944.0,256.0929,256.3233,255.9778,256.1985,6944.0
2019-10-30 15:10:00,266.89,267.12,266.82,266.96,4885.0,256.1697,256.3905,256.1025,256.2369,4885.0
2019-10-30 15:15:00,267.05,267.44,267.05,267.06,3765.0,256.3233,256.6976,256.3233,256.3329,3765.0
2019-10-30 15:20:00,267.01,267.67,266.94,267.46,4990.0,256.2849,256.9184,256.2177,256.7168,4990.0
2019-10-30 15:25:00,267.45,267.56,267.12,267.24,4300.0,256.7072,256.8128,256.3905,256.5057,4300.0
2019-10-30 15:30:00,267.22,267.29,266.37,266.52,10395.0,256.4865,256.5537,255.6706,255.8146,10395.0
2019-10-30 15:35:00,266.51,267.14,266.43,266.99,5032.0,255.805,256.4097,255.7282,256.2657,5032.0
2019-10-30 15:40:00,267.06,267.14,266.55,266.61,6679.0,256.3329,256.4097,255.8434,255.901,6679.0
2019-10-30 15:45:00,266.61,266.74,266.42,266.61,6935.0,255.901,256.0257,255.7186,255.901,6935.0
2019-10-30 15:50:00,266.6,267.02,266.49,267.02,18274.0,255.8914,256.2945,255.7858,256.2945,18274.0
2019-10-30 15:55:00,267.02,267.06,266.59,266.82,29212.0,256.2945,256.3329,255.8818,256.1025,29212.0
2019-10-31 09:30:00,267.9,269.95,266.86,267.41,5594.0,257.1392,259.1068,256.1409,256.6688,5594.0
2019-10-31 09:35:00,267.1,268.3,267.1,268.05,4090.0,256.3713,257.5231,256.3713,257.2831,4090.0
2019-10-31 09:40:00,268.0,268.66,267.5,268.0,3200.0,257.2351,257.8686,256.7552,257.2351,3200.0
2019-10-31 09:45:00,268.0,269.48,268.0,268.57,4335.0,257.2351,258.6557,257.2351,257.7822,4335.0
2019-10-31 09:50:00,268.53,268.75,267.8,268.02,2716.0,257.7438,257.955,257.0432,257.2543,2716.0
2019-10-31 09:55:00,268.31,268.33,266.7,267.01,13455.0,257.5327,257.5519,255.9874,256.2849,13455.0
2019-10-31 10:00:00,267.4,267.4,266.8,267.15,2633.0,256.6592,256.6592,256.0833,256.4193,2633.0
2019-10-31 10:05:00,267.0,267.17,266.29,266.68,2000.0,256.2753,256.4385,255.5938,255.9682,2000.0
2019-10-31 10:10:00,266.75,266.9,266.46,266.48,3403.0,256.0353,256.1793,255.757,255.7762,3403.0
2019-10-31 10:15:00,266.65,267.44,266.65,267.3,900.0,255.9394,256.6976,255.9394,256.5633,900.0
2019-10-31 10:20:00,267.06,267.35,266.9,267.35,1803.0,256.3329,256.6112,256.1793,256.6112,1803.0
2019-10-31 10:25:00,267.33,267.33,266.33,266.68,2829.0,256.592,256.592,255.6322,255.9682,2829.0
2019-10-31 10:30:00,266.59,266.63,265.91,265.92,3700.0,255.8818,255.9202,255.2291,255.2387,3700.0
2019-10-31 10:35:00,265.81,266.2,265.81,266.06,1500.0,255.1331,255.5074,255.1331,255.3731,1500.0
2019-10-31 10:40:00,265.9,266.26,265.79,266.17,2207.0,255.2195,255.565,255.1139,255.4786,2207.0
2019-10-31 10:45:00,266.44,266.93,266.4,266.93,3282.0,255.7378,256.2081,255.6994,256.2081,3282.0
2019-10-31 10:50:00,266.9,267.65,266.9,267.65,2425.0,256.1793,256.8992,256.1793,256.8992,2425.0
2019-10-31 10:55:00,268.1,268.14,267.95,268.14,1732.0,257.3311,257.3695,257.1871,257.3695,1732.0
2019-10-31 11:00:00,268.12,268.23,267.6,267.6,6140.0,257.3503,257.4559,256.8512,256.8512,6140.0
2019-10-31 11:05:00,267.68,267.92,267.65,267.78,1700.0,256.928,257.1583,256.8992,257.024,1700.0
2019-10-31 11:10:00,267.63,267.63,267.33,267.42,1900.0,256.88,256.88,256.592,256.6784,1900.0
2019-10-31 11:15:00,267.53,267.56,266.77,266.78,2511.0,256.784,256.8128,256.0545,256.0641,2511.0
2019-10-31 11:20:00,266.9,267.04,266.59,266.63,1900.0,256.1793,256.3137,255.8818,255.9202,1900.0
2019-10-31 11:25:00,266.65,266.74,266.56,266.74,900.0,255.9394,256.0257,255.853,256.0257,900.0
2019-10-31 11:30:00,266.64,266.74,266.08,266.27,4006.0,255.9298,256.0257,255.3923,255.5746,4006.0
2019-10-31 11:35:00,266.14,266.4,266.14,266.19,1800.0,255.4498,255.6994,255.4498,255.4978,1800.0
2019-10-31 11:40:00,266.11,266.29,265.77,265.84,2200.0,255.4211,255.5938,255.0947,255.1619,2200.0
2019-10-31 11:45:00,265.81,265.89,265.75,265.88,1006.0,255.1331,255.2099,255.0755,255.2003,1006.0
2019-10-31 11:50:00,265.88,266.14,265.72,265.86,3600.0,255.2003,255.4498,255.0467,255.1811,3600.0
2019-10-31 11:55:00,265.76,265.89,265.47,265.65,2940.0,255.0851,255.2099,254.8068,254.9795,2940.0
2019-10-31 12:00:00,265.55,265.7,265.36,265.36,2600.0,254.8835,255.0275,254.7012,254.7012,2600.0
2019-10-31 12:05:00,265.34,265.36,264.99,265.09,3900.0,254.682,254.7012,254.346,254.442,3900.0
2019-10-31 12:10:00,265.01,265.07,264.64,264.81,2654.0,254.3652,254.4228,254.0101,254.1733,2654.0
2019-10-31 12:15:00,264.77,265.41,264.77,265.28,2500.0,254.1349,254.7492,254.1349,254.6244,2500.0
2019-10-31 12:20:00,265.5,265.57,265.32,265.32,1400.0,254.8356,254.9027,254.6628,254.6628,1400.0
2019-10-31 12:25:00,265.36,265.45,265.29,265.45,1020.0,254.7012,254.7876,254.634,254.7876,1020.0
2019-10-31 12:30:00,265.52,265.76,265.3,265.52,2862.0,254.8548,255.0851,254.6436,254.8548,2862.0
2019-10-31 12:35:00,265.51,265.63,265.44,265.44,1500.0,254.8452,254.9603,254.778,254.778,1500.0
2019-10-31 12:40:00,265.5,265.5,265.27,265.38,4955.0,254.8356,254.8356,254.6148,254.7204,4955.0
2019-10-31 12:45:00,265.38,265.43,264.79,264.79,5603.0,254.7204,254.7684,254.1541,254.1541,5603.0
2019-10-31 12:50:00,264.87,264.98,264.72,264.78,1812.0,254.2309,254.3364,254.0869,254.1445,1812.0
2019-10-31 12:55:00,264.85,264.91,264.58,264.68,1900.0,254.2117,254.2693,253.9525,254.0485,1900.0
2019-10-31 13:00:00,264.74,264.75,264.49,264.6,9966.0,254.1061,254.1157,253.8661,253.9717,9966.0
2019-10-31 13:05:00,264.5,264.81,264.5,264.68,2100.0,253.8757,254.1733,253.8757,254.0485,2100.0
2019-10-31 13:10:00,264.68,264.86,264.58,264.82,2611.0,254.0485,254.2213,253.9525,254.1829,2611.0
2019-10-31 13:15:00,264.77,264.81,264.72,264.73,1980.0,254.1349,254.1733,254.0869,254.0965,1980.0
2019-10-31 13:20:00,264.81,264.82,264.7,264.72,2105.0,254.1733,254.1829,254.0677,254.0869,2105.0
2019-10-31 13:25:00,264.68,264.75,264.58,264.71,3500.0,254.0485,254.1157,253.9525,254.0773,3500.0
2019-10-31 13:30:00,264.68,264.92,264.56,264.6,9663.0,254.0485,254.2789,253.9333,253.9717,9663.0
2019-10-31 13:35:00,264.59,264.96,264.42,264.48,11593.0,253.9621,254.3172,253.7989,253.8565,11593.0
2019-10-31 13:40:00,264.55,264.55,264.18,264.18,7290.0,253.9237,253.9237,253.5686,253.5686,7290.0
2019-10-31 13:45:00,264.11,264.13,263.93,264.06,3722.0,253.5014,253.5206,253.3286,253.4534,3722.0
2019-10-31 13:50:00,264.0,264.0,263.61,263.72,6677.0,253.3958,253.3958,253.0215,253.1271,6677.0
2019-10-31 13:55:00,263.67,263.74,262.9,262.9,3046.0,253.0791,253.1462,252.34,252.34,3046.0
2019-10-31 14:00:00,262.97,263.08,262.64,262.74,3695.0,252.4072,252.5128,252.0904,252.1864,3695.0
2019-10-31 14:05:00,262.65,262.84,261.88,262.05,8496.0,252.1,252.2824,251.361,251.5241,8496.0
2019-10-31 14:10:00,261.72,262.27,261.72,262.26,3560.0,251.2074,251.7353,251.2074,251.7257,3560.0
2019-10-31 14:15:00,262.26,262.27,261.93,261.97,4816.0,251.7257,251.7353,251.409,251.4473,4816.0
2019-10-31 14:20:00,261.89,261.93,261.77,261.79,2461.0,251.3706,251.409,251.2554,251.2746,2461.0
2019-10-31 14:25:00,261.88,262.1,261.74,261.74,3903.0,251.361,251.5721,251.2266,251.2266,3903.0
2019-10-31 14:30:00,261.74,261.89,261.62,261.7,5903.0,251.2266,251.3706,251.1114,251.1882,5903.0
2019-10-31 14:35:00,261.67,261.84,261.47,261.5,4600.0,251.1594,251.3226,250.9674,250.9962,4600.0
2019-10-31 14:40:00,261.4,261.4,261.27,261.27,2801.0,250.9002,250.9002,250.7755,250.7755,2801.0
2019-10-31 14:45:00,261.31,261.56,261.28,261.41,6966.0,250.8139,251.0538,250.7851,250.9098,6966.0
2019-10-31 14:50:00,261.41,261.49,261.19,261.25,5044.0,250.9098,250.9866,250.6987,250.7563,5044.0
2019-10-31 14:55:00,261.19,261.2,260.7,260.7,15016.0,250.6987,250.7083,250.2284,250.2284,15016.0
2019-10-31 15:00:00,260.7,261.21,260.6,261.11,18741.0,250.2284,250.7179,250.1324,250.6219,18741.0
2019-10-31 15:05:00,261.04,261.27,260.78,261.11,25291.0,250.5547,250.7755,250.3051,250.6219,25291.0
2019-10-31 15:10:00,261.11,262.35,261.11,262.2,7981.0,250.6219,251.8121,250.6219,251.6681,7981.0
2019-10-31 15:15:00,262.27,262.28,262.04,262.07,4707.0,251.7353,251.7449,251.5145,251.5433,4707.0
2019-10-31 15:20:00,262.02,262.15,261.78,261.86,9800.0,251.4953,251.6201,251.265,251.3418,9800.0
2019-10-31 15:25:00,261.94,262.21,261.78,261.91,9294.0,251.4186,251.6777,251.265,251.3898,9294.0
2019-10-31 15:30:00,261.9,262.19,261.86,262.06,6439.0,251.3802,251.6585,251.3418,251.5337,6439.0
2019-10-31 15:35:00,262.02,262.08,261.42,261.58,10998.0,251.4953,251.5529,250.9194,251.073,10998.0
2019-10-31 15:40:00,261.56,261.63,261.36,261.45,6109.0,251.0538,251.121,250.8618,250.9482,6109.0
2019-10-31 15:45:00,261.47,261.47,261.11,261.21,7046.0,250.9674,250.9674,250.6219,250.7179,7046.0
2019-10-31 15:50:00,261.19,261.6,261.11,261.4,16226.0,250.6987,251.0922,250.6219,250.9002,16226.0
2019-10-31 15:55:00,261.31,262.07,261.05,261.88,37261.0,250.8139,251.5433,250.5643,251.361,37261.0
2019-11-01 09:30:00,263.63,264.73,263.3,263.57,9300.0,253.0407,254.0965,252.7239,252.9831,9300.0
2019-11-01 09:35:00,264.44,265.37,263.56,264.23,9050.0,253.8181,254.7108,252.9735,253.6166,9050.0
2019-11-01 09:40:00,264.21,264.83,263.41,264.83,3732.0,253.5974,254.1925,252.8295,254.1925,3732.0
2019-11-01 09:45:00,264.81,265.38,264.24,264.73,5205.0,254.1733,254.7204,253.6262,254.0965,5205.0
2019-11-01 09:50:00,265.1,265.69,264.46,265.69,5000.0,254.4516,255.0179,253.8373,255.0179,5000.0
2019-11-01 09:55:00,265.71,266.35,265.49,265.98,4100.0,255.0371,255.6514,254.826,255.2963,4100.0
2019-11-01 10:00:00,266.16,266.8,265.95,266.8,3111.0,255.469,256.0833,255.2675,256.0833,3111.0
2019-11-01 10:05:00,266.81,267.35,266.69,266.91,4087.0,256.0929,256.6112,255.9778,256.1889,4087.0
2019-11-01 10:10:00,266.91,266.94,265.88,265.88,3557.0,256.1889,256.2177,255.2003,255.2003,3557.0
2019-11-01 10:15:00,265.71,266.06,265.09,265.1,3800.0,255.0371,255.3731,254.442,254.4516,3800.0
2019-11-01 10:20:00,265.11,265.63,265.1,265.24,3660.0,254.4612,254.9603,254.4516,254.586,3660.0
2019-11-01 10:25:00,265.01,265.77,264.45,265.06,167895.0,254.3652,255.0947,253.8277,254.4132,167895.0
2019-11-01 10:30:00,265.26,265.37,264.92,264.92,7320.0,254.6052,254.7108,254.2789,254.2789,7320.0
2019-11-01 10:35:00,264.8,265.14,264.7,264.81,2600.0,254.1637,254.49,254.0677,254.1733,2600.0
2019-11-01 10:40:00,264.78,264.87,264.24,264.24,1832.0,254.1445,254.2309,253.6262,253.6262,1832.0
2019-11-01 10:45:00,264.4,264.57,264.19,264.38,56227.0,253.7797,253.9429,253.5782,253.7605,56227.0
2019-11-01 10:50:00,264.28,264.47,263.97,264.17,2479.0,253.6646,253.8469,253.367,253.559,2479.0
2019-11-01 10:55:00,264.22,264.33,263.56,263.56,4397.0,253.607,253.7126,252.9735,252.9735,4397.0
2019-11-01 11:00:00,263.75,263.76,262.98,262.98,4211.0,253.1558,253.1654,252.4168,252.4168,4211.0
2019-11-01 11:05:00,262.99,263.28,262.51,262.98,4934.0,252.4264,252.7047,251.9657,252.4168,4934.0
2019-11-01 11:10:00,263.03,263.17,262.78,263.03,3378.0,252.4648,252.5991,252.2248,252.4648,3378.0
2019-11-01 11:15:00,263.3,263.3,262.85,262.97,1800.0,252.7239,252.7239,252.292,252.4072,1800.0
2019-11-01 11:20:00,263.08,263.08,261.74,262.81,14450.0,252.5128,252.5128,251.2266,252.2536,14450.0
2019-11-01 11:25:00,262.68,263.41,262.67,263.01,4197.0,252.1288,252.8295,252.1192,252.4456,4197.0
2019-11-01 11:30:00,263.01,263.2,262.88,263.05,7773.0,252.4456,252.6279,252.3208,252.484,7773.0
2019-11-01 11:35:00,263.01,263.23,262.99,263.16,4100.0,252.4456,252.6567,252.4264,252.5895,4100.0
2019-11-01 11:40:00,263.18,263.78,263.03,263.52,4111.0,252.6087,253.1846,252.4648,252.9351,4111.0
2019-11-01 11:45:00,263.53,263.99,263.5,263.81,1799.0,252.9447,253.3862,252.9159,253.2134,1799.0
2019-11-01 11:50:00,263.85,264.62,263.85,264.25,24718.0,253.2518,253.9909,253.2518,253.6358,24718.0
2019-11-01 11:55:00,264.28,264.62,264.04,264.62,3723.0,253.6646,253.9909,253.4342,253.9909,3723.0
2019-11-01 12:00:00,264.53,265.0,264.53,264.72,1900.0,253.9045,254.3556,253.9045,254.0869,1900.0
2019-11-01 12:05:00,264.97,265.33,264.86,265.33,1900.0,254.3268,254.6724,254.2213,254.6724,1900.0
2019-11-01 12:10:00,265.32,265.42,264.25,264.26,8475.0,254.6628,254.7588,253.6358,253.6454,8475.0
2019-11-01 12:15:00,264.32,264.42,263.99,264.16,8040.0,253.703,253.7989,253.3862,253.5494,8040.0
2019-11-01 12:20:00,264.29,264.3,264.03,264.15,3008.0,253.6742,253.6838,253.4246,253.5398,3008.0
2019-11-01 12:25:00,264.06,264.2,263.45,263.72,3300.0,253.4534,253.5878,252.8679,253.1271,3300.0
2019-11-01 12:30:00,263.66,263.66,263.27,263.45,1700.0,253.0695,253.0695,252.6951,252.8679,1700.0
2019-11-01 12:35:00,263.56,263.56,263.29,263.29,1845.0,252.9735,252.9735,252.7143,252.7143,1845.0
2019-11-01 12:40:00,263.4,263.58,263.38,263.58,1000.0,252.8199,252.9927,252.8007,252.9927,1000.0
2019-11-01 12:45:00,263.52,263.66,263.4,263.43,3470.0,252.9351,253.0695,252.8199,252.8487,3470.0
2019-11-01 12:50:00,263.61,263.63,263.36,263.43,2800.0,253.0215,253.0407,252.7815,252.8487,2800.0
2019-11-01 12:55:00,263.36,263.45,262.75,262.85,3945.0,252.7815,252.8679,252.196,252.292,3945.0
2019-11-01 13:00:00,262.77,263.05,262.77,262.93,5230.0,252.2152,252.484,252.2152,252.3688,5230.0
2019-11-01 13:05:00,262.93,262.97,262.27,262.27,5131.0,252.3688,252.4072,251.7353,251.7353,5131.0
2019-11-01 13:10:00,262.18,262.26,261.9,262.21,6490.0,251.6489,251.7257,251.3802,251.6777,6490.0
2019-11-01 13:15:00,262.26,262.97,262.2,262.78,6864.0,251.7257,252.4072,251.6681,252.2248,6864.0
2019-11-01 13:20:00,262.82,262.83,262.51,262.8,2335.0,252.2632,252.2728,251.9657,252.244,2335.0
2019-11-01 13:25:00,262.8,263.72,262.8,263.54,1299.0,252.244,253.1271,252.244,252.9543,1299.0
2019-11-01 13:30:00,263.67,263.67,263.31,263.37,1400.0,253.0791,253.0791,252.7335,252.7911,1400.0
2019-11-01 13:35:00,263.33,264.11,263.33,264.11,3945.0,252.7527,253.5014,252.7527,253.5014,3945.0
2019-11-01 13:40:00,264.22,264.41,263.95,263.95,3651.0,253.607,253.7893,253.3478,253.3478,3651.0
2019-11-01 13:45:00,263.92,263.92,263.41,263.69,4510.0,253.319,253.319,252.8295,253.0983,4510.0
2019-11-01 13:50:00,263.63,263.79,263.53,263.53,1695.0,253.0407,253.1942,252.9447,252.9447,1695.0
2019-11-01 13:55:00,263.46,263.61,263.34,263.34,2400.0,252.8775,253.0215,252.7623,252.7623,2400.0
2019-11-01 14:00:00,263.26,263.26,263.0,263.08,2900.0,252.6855,252.6855,252.436,252.5128,2900.0
2019-11-01 14:05:00,262.99,263.1,262.81,263.1,1179.0,252.4264,252.532,252.2536,252.532,1179.0
2019-11-01 14:10:00,263.1,263.19,262.9,263.04,4931.0,252.532,252.6183,252.34,252.4744,4931.0
2019-11-01 14:15:00,262.94,262.95,262.56,262.66,2481.0,252.3784,252.388,252.0136,252.1096,2481.0
2019-11-01 14:20:00,262.39,262.56,262.22,262.27,5655.0,251.8505,252.0136,251.6873,251.7353,5655.0
2019-11-01 14:25:00,262.21,262.28,262.01,262.01,4672.0,251.6777,251.7449,251.4857,251.4857,4672.0
2019-11-01 14:30:00,262.06,262.3,262.03,262.25,4910.0,251.5337,251.7641,251.5049,251.7161,4910.0
2019-11-01 14:35:00,262.18,262.32,261.85,261.85,4620.0,251.6489,251.7833,251.3322,251.3322,4620.0
2019-11-01 14:40:00,261.97,262.17,261.86,261.86,2522.0,251.4473,251.6393,251.3418,251.3418,2522.0
2019-11-01 14:45:00,261.94,262.34,261.87,262.34,3468.0,251.4186,251.8025,251.3514,251.8025,3468.0
2019-11-01 14:50:00,262.37,262.37,261.55,261.55,6579.0,251.8313,251.8313,251.0442,251.0442,6579.0
2019-11-01 14:55:00,261.69,261.75,261.44,261.53,6577.0,251.1786,251.2362,250.9386,251.025,6577.0
2019-11-01 15:00:00,261.46,261.65,261.43,261.65,3500.0,250.9578,251.1402,250.929,251.1402,3500.0
2019-11-01 15:05:00,261.59,261.67,261.55,261.66,4397.0,251.0826,251.1594,251.0442,251.1498,4397.0
2019-11-01 15:10:00,261.64,261.89,261.55,261.85,5048.0,251.1306,251.3706,251.0442,251.3322,5048.0
2019-11-01 15:15:00,261.94,262.07,261.91,261.95,18910.0,251.4186,251.5433,251.3898,251.4281,18910.0
2019-11-01 15:20:00,261.94,262.02,261.51,261.64,12602.0,251.4186,251.4953,251.0058,251.1306,12602.0
2019-11-01 15:25:00,261.49,261.66,261.4,261.5,13526.0,250.9866,251.1498,250.9002,250.9962,13526.0
2019-11-01 15:30:00,261.48,261.98,261.38,261.98,10432.0,250.977,251.4569,250.881,251.4569,10432.0
2019-11-01 15:35:00,261.95,262.26,261.95,262.24,16545.0,251.4281,251.7257,251.4281,251.7065,16545.0
2019-11-01 15:40:00,262.36,262.72,262.36,262.4,11556.0,251.8217,252.1672,251.8217,251.8601,11556.0
2019-11-01 15:45:00,262.48,262.49,262.22,262.46,15255.0,251.9369,251.9465,251.6873,251.9177,15255.0
2019-11-01 15:50:00,262.46,263.01,262.46,262.98,24063.0,251.9177,252.4456,251.9177,252.4168,24063.0
2019-11-01 15:55:00,263.01,263.52,262.98,263.28,71870.0,252.4456,252.9351,252.4168,252.7047,71870.0
2019-11-04 09:30:00,264.58,265.0,263.56,264.0,10133.0,253.9525,254.3556,252.9735,253.3958,10133.0
2019-11-04 09:35:00,264.23,264.25,262.98,263.97,12062.0,253.6166,253.6358,252.4168,253.367,12062.0
2019-11-04 09:40:00,263.84,264.23,263.42,263.48,4200.0,253.2422,253.6166,252.8391,252.8967,4200.0
2019-11-04 09:45:00,263.44,264.38,263.03,264.06,13317.0,252.8583,253.7605,252.4648,253.4534,13317.0
2019-11-04 09:50:00,264.06,264.64,263.34,264.04,25029.0,253.4534,254.0101,252.7623,253.4342,25029.0
2019-11-04 09:55:00,264.17,264.44,263.47,263.87,9301.0,253.559,253.8181,252.8871,253.271,9301.0
2019-11-04 10:00:00,263.87,264.81,263.47,264.04,39363.0,253.271,254.1733,252.8871,253.4342,39363.0
2019-11-04 10:05:00,264.14,264.29,263.63,264.24,12171.0,253.5302,253.6742,253.0407,253.6262,12171.0
2019-11-04 10:10:00,264.16,264.5,263.73,263.93,21638.0,253.5494,253.8757,253.1367,253.3286,21638.0
2019-11-04 10:15:00,264.12,264.22,263.84,264.02,11095.0,253.511,253.607,253.2422,253.415,11095.0
2019-11-04 10:20:00,264.0,264.3,263.92,264.18,17309.0,253.3958,253.6838,253.319,253.5686,17309.0
2019-11-04 10:25:00,264.24,264.33,263.91,264.0,13883.0,253.6262,253.7126,253.3094,253.3958,13883.0
2019-11-04 10:30:00,264.0,264.08,263.91,263.92,10682.0,253.3958,253.4726,253.3094,253.319,10682.0
2019-11-04 10:35:00,263.87,264.08,263.87,264.02,5446.0,253.271,253.4726,253.271,253.415,5446.0
2019-11-04 10:40:00,263.97,264.07,263.9,263.95,5585.0,253.367,253.463,253.2998,253.3478,5585.0
2019-11-04 10:45:00,263.9,264.24,263.85,264.08,8085.0,253.2998,253.6262,253.2518,253.4726,8085.0
2019-11-04 10:50:00,264.09,264.1,263.73,263.82,10155.0,253.4822,253.4918,253.1367,253.223,10155.0
2019-11-04 10:55:00,263.91,264.12,263.83,263.9,3367.0,253.3094,253.511,253.2326,253.2998,3367.0
2019-11-04 11:00:00,263.93,264.27,263.93,264.12,40863.0,253.3286,253.655,253.3286,253.511,40863.0
2019-11-04 11:05:00,264.09,264.39,263.94,264.36,37699.0,253.4822,253.7701,253.3382,253.7413,37699.0
2019-11-04 11:10:00,264.31,265.28,264.31,265.02,6200.0,253.6934,254.6244,253.6934,254.3748,6200.0
2019-11-04 11:15:00,265.03,265.92,264.97,265.92,8838.0,254.3844,255.2387,254.3268,255.2387,8838.0
2019-11-04 11:20:00,265.66,266.2,265.66,266.12,5230.0,254.9891,255.5074,254.9891,255.4307,5230.0
2019-11-04 11:25:00,266.29,266.59,265.96,266.02,12799.0,255.5938,255.8818,255.2771,255.3347,12799.0
2019-11-04 11:30:00,265.89,265.89,264.5,264.91,22072.0,255.2099,255.2099,253.8757,254.2693,22072.0
2019-11-04 11:35:00,265.03,265.03,264.28,264.44,9628.0,254.3844,254.3844,253.6646,253.8181,9628.0
2019-11-04 11:40:00,264.5,264.65,264.29,264.29,5078.0,253.8757,254.0197,253.6742,253.6742,5078.0
2019-11-04 11:45:00,264.29,264.44,264.24,264.26,2741.0,253.6742,253.8181,253.6262,253.6454,2741.0
2019-11-04 11:50:00,264.34,264.35,263.61,263.85,9288.0,253.7221,253.7317,253.0215,253.2518,9288.0
2019-11-04 11:55:00,263.72,263.72,263.45,263.63,3625.0,253.1271,253.1271,252.8679,253.0407,3625.0
2019-11-04 12:00:00,263.46,263.55,263.3,263.43,2000.0,252.8775,252.9639,252.7239,252.8487,2000.0
2019-11-04 12:05:00,263.43,263.48,263.04,263.06,2200.0,252.8487,252.8967,252.4744,252.4936,2200.0
2019-11-04 12:10:00,263.07,263.12,262.67,262.95,6793.0,252.5032,252.5512,252.1192,252.388,6793.0
2019-11-04 12:15:00,262.97,262.98,262.6,262.61,3853.0,252.4072,252.4168,252.052,252.0616,3853.0
2019-11-04 12:20:00,262.57,262.64,262.5,262.55,1200.0,252.0232,252.0904,251.9561,252.004,1200.0
2019-11-04 12:25:00,262.58,262.58,261.96,261.96,4114.0,252.0328,252.0328,251.4377,251.4377,4114.0
2019-11-04 12:30:00,261.96,261.98,261.42,261.7,12735.0,251.4377,251.4569,250.9194,251.1882,12735.0
2019-11-04 12:35:00,261.65,261.76,260.86,260.95,24501.0,251.1402,251.2458,250.3819,250.4683,24501.0
2019-11-04 12:40:00,260.95,261.03,260.67,260.92,6226.0,250.4683,250.5451,250.1996,250.4395,6226.0
2019-11-04 12:45:00,260.92,261.1,260.87,260.99,19369.0,250.4395,250.6123,250.3915,250.5067,19369.0
2019-11-04 12:50:00,261.0,261.05,260.79,260.88,16994.0,250.5163,250.5643,250.3147,250.4011,16994.0
2019-11-04 12:55:00,260.88,260.89,259.66,259.97,14580.0,250.4011,250.4107,249.2301,249.5277,14580.0
2019-11-04 13:00:00,259.92,260.91,259.92,260.74,13787.0,249.4797,250.4299,249.4797,250.2668,13787.0
2019-11-04 13:05:00,260.66,260.66,260.01,260.6,10614.0,250.19,250.19,249.5661,250.1324,10614.0
2019-11-04 13:10:00,260.62,260.62,260.02,260.28,2582.0,250.1516,250.1516,249.5757,249.8252,2582.0
2019-11-04 13:15:00,260.31,261.72,260.26,261.54,7448.0,249.854,251.2074,249.806,251.0346,7448.0
2019-11-04 13:20:00,261.54,261.84,261.53,261.76,1000.0,251.0346,251.3226,251.025,251.2458,1000.0
2019-11-04 13:25:00,261.64,261.89,261.47,261.89,3425.0,251.1306,251.3706,250.9674,251.3706,3425.0
2019-11-04 13:30:00,261.9,261.95,261.12,261.45,9097.0,251.3802,251.4281,250.6315,250.9482,9097.0
2019-11-04 13:35:00,261.44,262.0,261.3,261.43,7478.0,250.9386,251.4761,250.8043,250.929,7478.0
2019-11-04 13:40:00,261.42,261.66,261.06,261.18,8797.0,250.9194,251.1498,250.5739,250.6891,8797.0
2019-11-04 13:45:00,261.3,261.38,260.94,260.95,3000.0,250.8043,250.881,250.4587,250.4683,3000.0
2019-11-04 13:50:00,260.91,261.13,260.82,260.95,4516.0,250.4299,250.6411,250.3435,250.4683,4516.0
2019-11-04 13:55:00,260.95,260.99,260.7,260.7,2200.0,250.4683,250.5067,250.2284,250.2284,2200.0
2019-11-04 14:00:00,260.69,260.74,260.05,260.25,11613.0,250.2188,250.2668,249.6045,249.7964,11613.0
2019-11-04 14:05:00,260.46,260.55,260.0,260.17,6911.0,249.998,250.0844,249.5565,249.7196,6911.0
2019-11-04 14:10:00,260.06,260.29,259.68,260.04,4039.0,249.6141,249.8348,249.2493,249.5949,4039.0
2019-11-04 14:15:00,260.07,260.18,259.69,259.72,2800.0,249.6237,249.7292,249.2589,249.2877,2800.0
2019-11-04 14:20:00,259.72,261.54,259.72,261.53,7923.0,249.2877,251.0346,249.2877,251.025,7923.0
2019-11-04 14:25:00,261.43,261.88,261.26,261.4,2024.0,250.929,251.361,250.7659,250.9002,2024.0
2019-11-04 14:30:00,261.53,261.8,261.43,261.66,2100.0,251.025,251.2842,250.929,251.1498,2100.0
2019-11-04 14:35:00,261.68,261.92,261.68,261.81,2232.0,251.169,251.3994,251.169,251.2938,2232.0
2019-11-04 14:40:00,261.75,262.02,261.74,262.02,1446.0,251.2362,251.4953,251.2266,251.4953,1446.0
2019-11-04 14:45:00,262.04,262.17,261.81,261.99,3758.0,251.5145,251.6393,251.2938,251.4665,3758.0
2019-11-04 14:50:00,261.84,262.19,261.83,261.92,4565.0,251.3226,251.6585,251.313,251.3994,4565.0
2019-11-04 14:55:00,261.91,262.23,261.83,261.84,3816.0,251.3898,251.6969,251.313,251.3226,3816.0
2019-11-04 15:00:00,261.82,262.04,261.55,262.03,5200.0,251.3034,251.5145,251.0442,251.5049,5200.0
2019-11-04 15:05:00,261.97,262.15,261.97,261.98,3802.0,251.4473,251.6201,251.4473,251.4569,3802.0
2019-11-04 15:10:00,262.03,262.06,261.69,261.69,3000.0,251.5049,251.5337,251.1786,251.1786,3000.0
2019-11-04 15:15:00,261.67,261.79,261.53,261.53,8799.0,251.1594,251.2746,251.025,251.025,8799.0
2019-11-04 15:20:00,261.49,261.8,261.27,261.69,6000.0,250.9866,251.2842,250.7755,251.1786,6000.0
2019-11-04 15:25:00,261.6,261.67,261.43,261.46,4400.0,251.0922,251.1594,250.929,250.9578,4400.0
2019-11-04 15:30:00,261.5,261.59,261.44,261.51,6647.0,250.9962,251.0826,250.9386,251.0058,6647.0
2019-11-04 15:35:00,261.52,261.55,260.97,261.05,30368.0,251.0154,251.0442,250.4875,250.5643,30368.0
2019-11-04 15:40:00,261.09,261.17,260.98,261.09,23242.0,250.6027,250.6795,250.4971,250.6027,23242.0
2019-11-04 15:45:00,261.07,261.97,261.07,261.69,15234.0,250.5835,251.4473,250.5835,251.1786,15234.0
2019-11-04 15:50:00,261.71,261.76,261.37,261.59,21041.0,251.1978,251.2458,250.8714,251.0826,21041.0
2019-11-04 15:55:00,261.5,261.56,260.8,260.88,68915.0,250.9962,251.0538,250.3243,250.4011,68915.0
2019-11-05 09:30:00,261.0,263.26,261.0,263.13,7199.0,250.5163,252.6855,250.5163,252.5608,7199.0
2019-11-05 09:35:00,263.33,263.63,262.71,262.71,3658.0,252.7527,253.0407,252.1576,252.1576,3658.0
2019-11-05 09:40:00,263.04,263.36,262.27,262.64,7250.0,252.4744,252.7815,251.7353,252.0904,7250.0
2019-11-05 09:45:00,262.64,263.18,262.32,262.36,14935.0,252.0904,252.6087,251.7833,251.8217,14935.0
2019-11-05 09:50:00,262.53,262.55,261.82,262.23,3739.0,251.9849,252.004,251.3034,251.6969,3739.0
2019-11-05 09:55:00,262.29,262.29,260.31,260.61,5061.0,251.7545,251.7545,249.854,250.142,5061.0
2019-11-05 10:00:00,261.03,262.03,261.03,261.5,5625.0,250.5451,251.5049,250.5451,250.9962,5625.0
2019-11-05 10:05:00,261.32,261.32,260.52,260.77,3608.0,250.8235,250.8235,250.0556,250.2955,3608.0
2019-11-05 10:10:00,260.81,261.14,260.41,260.41,4700.0,250.3339,250.6507,249.95,249.95,4700.0
2019-11-05 10:15:00,260.19,260.26,259.44,260.04,4508.0,249.7388,249.806,249.019,249.5949,4508.0
2019-11-05 10:20:00,260.05,260.5,260.04,260.14,4763.0,249.6045,250.0364,249.5949,249.6909,4763.0
2019-11-05 10:25:00,260.1,260.41,260.03,260.22,2423.0,249.6525,249.95,249.5853,249.7676,2423.0
2019-11-05 10:30:00,260.33,260.33,258.93,259.02,8575.0,249.8732,249.8732,248.5295,248.6158,8575.0
2019-11-05 10:35:00,259.2,259.33,258.97,259.28,6316.0,248.7886,248.9134,248.5678,248.8654,6316.0
2019-11-05 10:40:00,259.15,259.28,258.86,259.17,7591.0,248.7406,248.8654,248.4623,248.7598,7591.0
2019-11-05 10:45:00,259.25,259.34,259.12,259.32,7026.0,248.8366,248.923,248.7118,248.9038,7026.0
2019-11-05 10:50:00,259.35,259.7,259.35,259.63,6150.0,248.9326,249.2685,248.9326,249.2013,6150.0
2019-11-05 10:55:00,259.56,259.63,259.34,259.58,5869.0,249.1341,249.2013,248.923,249.1533,5869.0
2019-11-05 11:00:00,259.58,259.74,259.48,259.57,3472.0,249.1533,249.3069,249.0574,249.1437,3472.0
2019-11-05 11:05:00,259.59,259.59,258.68,258.8,11392.0,249.1629,249.1629,248.2895,248.4047,11392.0
2019-11-05 11:10:00,258.9,259.03,258.72,258.85,13444.0,248.5007,248.6254,248.3279,248.4527,13444.0
2019-11-05 11:15:00,258.79,258.79,257.95,257.95,15780.0,248.3951,248.3951,247.5888,247.5888,15780.0
2019-11-05 11:20:00,258.0,258.05,257.34,257.5,4345.0,247.6368,247.6848,247.0033,247.1569,4345.0
2019-11-05 11:25:00,257.45,258.09,257.4,257.87,45969.0,247.1089,247.7232,247.0609,247.512,45969.0
2019-11-05 11:30:00,257.99,258.15,257.8,257.88,14723.0,247.6272,247.7808,247.4448,247.5216,14723.0
2019-11-05 11:35:00,257.81,258.03,257.76,257.85,6561.0,247.4544,247.6656,247.4065,247.4928,6561.0
2019-11-05 11:40:00,257.85,258.04,257.68,257.89,12938.0,247.4928,247.6752,247.3297,247.5312,12938.0
2019-11-05 11:45:00,257.94,258.18,257.68,258.02,26386.0,247.5792,247.8096,247.3297,247.656,26386.0
2019-11-05 11:50:00,258.08,258.11,257.94,258.0,16674.0,247.7136,247.7424,247.5792,247.6368,16674.0
2019-11-05 11:55:00,257.98,258.06,257.77,257.82,11584.0,247.6176,247.6944,247.416,247.464,11584.0
2019-11-05 12:00:00,257.63,257.72,256.99,257.01,7388.0,247.2817,247.3681,246.6674,246.6866,7388.0
2019-11-05 12:05:00,257.03,257.03,256.56,256.64,4053.0,246.7058,246.7058,246.2547,246.3314,4053.0
2019-11-05 12:10:00,256.67,256.99,256.63,256.85,4121.0,246.3602,246.6674,246.3218,246.533,4121.0
2019-11-05 12:15:00,256.93,257.05,256.76,256.97,5603.0,246.6098,246.725,246.4466,246.6482,5603.0
2019-11-05 12:20:00,256.99,257.13,256.76,256.76,18863.0,246.6674,246.8018,246.4466,246.4466,18863.0
2019-11-05 12:25:00,256.81,257.2,256.8,256.97,11420.0,246.4946,246.8689,246.485,246.6482,11420.0
2019-11-05 12:30:00,257.0,257.05,256.12,256.4,12221.0,246.677,246.725,245.8323,246.1011,12221.0
2019-11-05 12:35:00,256.39,256.49,256.35,256.36,3819.0,246.0915,246.1875,246.0531,246.0627,3819.0
2019-11-05 12:40:00,256.4,256.48,256.03,256.34,22908.0,246.1011,246.1779,245.7459,246.0435,22908.0
2019-11-05 12:45:00,256.37,256.38,255.18,256.04,55085.0,246.0723,246.0819,244.9301,245.7555,55085.0
2019-11-05 12:50:00,256.06,256.37,256.01,256.06,6943.0,245.7747,246.0723,245.7267,245.7747,6943.0
2019-11-05 12:55:00,255.97,255.97,255.3,255.52,9247.0,245.6883,245.6883,245.0453,245.2564,9247.0
2019-11-05 13:00:00,255.78,255.78,254.87,255.14,5604.0,245.506,245.506,244.6325,244.8917,5604.0
2019-11-05 13:05:00,255.15,255.49,255.15,255.31,11219.0,244.9013,245.2276,244.9013,245.0549,11219.0
2019-11-05 13:10:00,255.4,255.54,255.15,255.54,13905.0,245.1412,245.2756,244.9013,245.2756,13905.0
2019-11-05 13:15:00,255.64,256.3,255.61,255.83,9564.0,245.3716,246.0051,245.3428,245.554,9564.0
2019-11-05 13:20:00,255.83,256.09,255.51,255.74,4481.0,245.554,245.8035,245.2468,245.4676,4481.0
2019-11-05 13:25:00,255.64,255.71,255.31,255.32,11418.0,245.3716,245.4388,245.0549,245.0645,11418.0
2019-11-05 13:30:00,255.25,255.34,254.72,254.82,5878.0,244.9973,245.0837,244.4886,244.5845,5878.0
2019-11-05 13:35:00,254.82,254.88,254.13,254.24,7209.0,244.5845,244.6421,243.9223,244.0278,7209.0
2019-11-05 13:40:00,254.28,254.94,254.28,254.6,4337.0,244.0662,244.6997,244.0662,244.3734,4337.0
2019-11-05 13:45:00,254.66,254.66,254.04,254.12,9434.0,244.431,244.431,243.8359,243.9127,9434.0
2019-11-05 13:50:00,254.15,254.54,253.92,254.54,11694.0,243.9415,244.3158,243.7207,244.3158,11694.0
2019-11-05 13:55:00,254.7,255.25,254.6,254.6,3626.0,244.4694,244.9973,244.3734,244.3734,3626.0
2019-11-05 14:00:00,254.67,254.67,254.2,254.2,4185.0,244.4406,244.4406,243.9894,243.9894,4185.0
2019-11-05 14:05:00,254.31,255.14,254.31,254.93,4313.0,244.095,244.8917,244.095,244.6901,4313.0
2019-11-05 14:10:00,254.87,255.32,254.85,254.91,6473.0,244.6325,245.0645,244.6133,244.6709,6473.0
2019-11-05 14:15:00,255.0,255.0,254.55,254.71,4782.0,244.7573,244.7573,244.3254,244.479,4782.0
2019-11-05 14:20:00,254.7,254.71,254.15,254.38,6457.0,244.4694,244.479,243.9415,244.1622,6457.0
2019-11-05 14:25:00,254.37,254.41,254.11,254.17,6436.0,244.1526,244.191,243.9031,243.9607,6436.0
2019-11-05 14:30:00,254.17,254.24,253.78,253.91,18079.0,243.9607,244.0278,243.5863,243.7111,18079.0
2019-11-05 14:35:00,253.9,253.98,253.75,253.79,10478.0,243.7015,243.7783,243.5575,243.5959,10478.0
2019-11-05 14:40:00,253.79,253.85,252.81,252.95,16765.0,243.5959,243.6535,242.6553,242.7897,16765.0
2019-11-05 14:45:00,252.97,253.02,252.66,252.69,22293.0,242.8089,242.8568,242.5113,242.5401,22293.0
2019-11-05 14:50:00,252.62,252.76,252.12,252.22,23737.0,242.4729,242.6073,241.993,242.089,23737.0
2019-11-05 14:55:00,252.21,252.28,251.92,251.94,30805.0,242.0794,242.1466,241.801,241.8202,30805.0
2019-11-05 15:00:00,251.99,252.2,251.9,252.09,43207.0,241.8682,242.0698,241.7818,241.9642,43207.0
2019-11-05 15:05:00,252.07,252.08,251.47,251.7,25433.0,241.945,241.9546,241.3691,241.5899,25433.0
2019-11-05 15:10:00,251.71,253.02,251.7,252.93,40265.0,241.5995,242.8568,241.5899,242.7705,40265.0
2019-11-05 15:15:00,253.02,253.41,252.6,252.99,37228.0,242.8568,243.2312,242.4537,242.828,37228.0
2019-11-05 15:20:00,252.92,253.54,252.8,253.47,50535.0,242.7609,243.356,242.6457,243.2888,50535.0
2019-11-05 15:25:00,253.54,253.76,253.44,253.7,21815.0,243.356,243.5671,243.26,243.5095,21815.0
2019-11-05 15:30:00,253.74,253.78,252.99,253.09,13678.0,243.5479,243.5863,242.828,242.924,13678.0
2019-11-05 15:35:00,253.2,253.33,253.09,253.3,15979.0,243.0296,243.1544,242.924,243.1256,15979.0
2019-11-05 15:40:00,253.28,253.32,253.07,253.16,11592.0,243.1064,243.1448,242.9048,242.9912,11592.0
2019-11-05 15:45:00,253.12,253.18,252.65,252.71,22731.0,242.9528,243.0104,242.5017,242.5593,22731.0
2019-11-05 15:50:00,252.66,252.92,252.66,252.8,44438.0,242.5113,242.7609,242.5113,242.6457,44438.0
2019-11-05 15:55:00,252.88,253.31,252.61,253.26,61227.0,242.7225,243.1352,242.4633,243.0872,61227.0
2019-11-06 09:30:00,250.76,250.88,247.25,250.29,15749.0,240.6876,240.8028,237.3186,240.2365,15749.0
2019-11-06 09:35:00,249.73,251.78,249.73,251.78,6812.0,239.699,241.6667,239.699,241.6667,6812.0
2019-11-06 09:40:00,251.5,252.33,251.19,251.83,8445.0,241.3979,242.1946,241.1003,241.7146,8445.0
2019-11-06 09:45:00,251.83,252.75,251.54,252.04,2800.0,241.7146,242.5977,241.4363,241.9162,2800.0
2019-11-06 09:50:00,251.56,252.12,251.02,252.04,2723.0,241.4555,241.993,240.9372,241.9162,2723.0
2019-11-06 09:55:00,252.13,252.47,251.66,252.4,6620.0,242.0026,242.3289,241.5515,242.2617,6620.0
2019-11-06 10:00:00,252.66,253.44,251.91,251.91,6703.0,242.5113,243.26,241.7914,241.7914,6703.0
2019-11-06 10:05:00,251.76,252.58,251.36,252.58,5069.0,241.6475,242.4345,241.2635,242.4345,5069.0
2019-11-06 10:10:00,252.57,253.06,252.25,253.06,3872.0,242.4249,242.8952,242.1178,242.8952,3872.0
2019-11-06 10:15:00,252.92,253.04,252.28,253.04,3415.0,242.7609,242.876,242.1466,242.876,3415.0
2019-11-06 10:20:00,252.85,253.23,252.68,252.82,4602.0,242.6937,243.0584,242.5305,242.6649,4602.0
2019-11-06 10:25:00,252.95,252.95,252.49,252.8,2118.0,242.7897,242.7897,242.3481,242.6457,2118.0
2019-11-06 10:30:00,252.7,253.49,252.69,253.38,5602.0,242.5497,243.308,242.5401,243.2024,5602.0
2019-11-06 10:35:00,253.21,253.21,251.87,251.89,3500.0,243.0392,243.0392,241.753,241.7722,3500.0
2019-11-06 10:40:00,251.84,251.98,251.39,251.85,8100.0,241.7242,241.8586,241.2923,241.7338,8100.0
2019-11-06 10:45:00,251.77,252.54,251.59,252.52,10636.0,241.6571,242.3961,241.4843,242.3769,10636.0
2019-11-06 10:50:00,252.5,253.49,252.3,253.49,4912.0,242.3577,243.308,242.1658,243.308,4912.0
2019-11-06 10:55:00,253.51,253.88,253.49,253.62,4438.0,243.3272,243.6823,243.308,243.4327,4438.0
2019-11-06 11:00:00,253.63,254.0,253.53,254.0,4397.0,243.4423,243.7975,243.3464,243.7975,4397.0
2019-11-06 11:05:00,254.14,255.0,254.14,254.91,8587.0,243.9319,244.7573,243.9319,244.6709,8587.0
2019-11-06 11:10:00,254.91,255.44,254.86,254.88,15520.0,244.6709,245.1796,244.6229,244.6421,15520.0
2019-11-06 11:15:00,254.88,255.06,253.94,254.15,8574.0,244.6421,244.8149,243.7399,243.9415,8574.0
2019-11-06 11:20:00,254.16,254.16,253.35,253.72,2166.0,243.9511,243.9511,243.1736,243.5287,2166.0
2019-11-06 11:25:00,253.69,254.6,253.69,254.3,5699.0,243.4999,244.3734,243.4999,244.0854,5699.0
2019-11-06 11:30:00,254.38,254.7,254.23,254.53,5063.0,244.1622,244.4694,244.0182,244.3062,5063.0
2019-11-06 11:35:00,254.53,254.83,254.53,254.83,3601.0,244.3062,244.5941,244.3062,244.5941,3601.0
2019-11-06 11:40:00,254.76,254.85,254.53,254.62,10665.0,244.527,244.6133,244.3062,244.3926,10665.0
2019-11-06 11:45:00,254.53,255.29,254.34,255.01,10093.0,244.3062,245.0357,244.1238,244.7669,10093.0
2019-11-06 11:50:00,255.13,255.51,255.13,255.41,2557.0,244.8821,245.2468,244.8821,245.1508,2557.0
2019-11-06 11:55:00,255.56,256.86,255.5,256.86,6039.0,245.2948,246.5426,245.2372,246.5426,6039.0
2019-11-06 12:00:00,256.77,256.78,256.07,256.18,4151.0,246.4562,246.4658,245.7843,245.8899,4151.0
2019-11-06 12:05:00,256.19,256.44,256.06,256.44,3053.0,245.8995,246.1395,245.7747,246.1395,3053.0
2019-11-06 12:10:00,256.36,256.42,256.03,256.03,2512.0,246.0627,246.1203,245.7459,245.7459,2512.0
2019-11-06 12:15:00,256.03,256.07,255.91,256.04,2520.0,245.7459,245.7843,245.6308,245.7555,2520.0
2019-11-06 12:20:00,256.0,256.0,255.42,255.7,2997.0,245.7171,245.7171,245.1604,245.4292,2997.0
2019-11-06 12:25:00,255.84,255.98,255.68,255.77,2955.0,245.5636,245.6979,245.41,245.4964,2955.0
2019-11-06 12:30:00,255.91,255.91,255.78,255.82,1631.0,245.6308,245.6308,245.506,245.5444,1631.0
2019-11-06 12:35:00,255.74,256.46,255.73,256.43,6509.0,245.4676,246.1587,245.458,246.1299,6509.0
2019-11-06 12:40:00,256.55,257.13,256.55,257.13,1682.0,246.2451,246.8018,246.2451,246.8018,1682.0
2019-11-06 12:45:00,257.18,257.18,256.4,256.4,1952.0,246.8497,246.8497,246.1011,246.1011,1952.0
2019-11-06 12:50:00,256.56,256.7,256.5,256.5,1738.0,246.2547,246.389,246.1971,246.1971,1738.0
2019-11-06 12:55:00,256.45,256.46,256.19,256.19,737.0,246.1491,246.1587,245.8995,245.8995,737.0
2019-11-06 13:00:00,256.35,256.6,256.27,256.6,1600.0,246.0531,246.293,245.9763,246.293,1600.0
2019-11-06 13:05:00,256.62,256.88,256.58,256.72,2599.0,246.3122,246.5618,246.2738,246.4082,2599.0
2019-11-06 13:10:00,256.79,256.79,256.54,256.54,827.0,246.4754,246.4754,246.2355,246.2355,827.0
2019-11-06 13:15:00,256.45,256.45,255.85,256.17,7925.0,246.1491,246.1491,245.5732,245.8803,7925.0
2019-11-06 13:20:00,256.17,256.2,255.46,255.63,11667.0,245.8803,245.9091,245.1988,245.362,11667.0
2019-11-06 13:25:00,255.47,255.78,255.41,255.6,800.0,245.2084,245.506,245.1508,245.3332,800.0
2019-11-06 13:30:00,255.56,255.95,255.56,255.95,600.0,245.2948,245.6692,245.2948,245.6692,600.0
2019-11-06 13:35:00,255.8,256.09,255.8,255.83,2230.0,245.5252,245.8035,245.5252,245.554,2230.0
2019-11-06 13:40:00,255.74,255.85,255.52,255.84,2301.0,245.4676,245.5732,245.2564,245.5636,2301.0
2019-11-06 13:45:00,255.87,255.99,255.7,255.7,4671.0,245.5924,245.7075,245.4292,245.4292,4671.0
2019-11-06 13:50:00,255.67,255.98,255.61,255.92,3133.0,245.4004,245.6979,245.3428,245.6404,3133.0
2019-11-06 13:55:00,255.98,255.98,255.73,255.76,1500.0,245.6979,245.6979,245.458,245.4868,1500.0
2019-11-06 14:00:00,255.75,256.15,255.75,255.95,4721.0,245.4772,245.8611,245.4772,245.6692,4721.0
2019-11-06 14:05:00,256.05,256.05,255.83,255.88,3200.0,245.7651,245.7651,245.554,245.602,3200.0
2019-11-06 14:10:00,255.85,255.91,255.76,255.76,2700.0,245.5732,245.6308,245.4868,245.4868,2700.0
2019-11-06 14:15:00,255.75,255.92,255.7,255.78,4561.0,245.4772,245.6404,245.4292,245.506,4561.0
2019-11-06 14:20:00,255.76,256.21,255.75,256.21,5753.0,245.4868,245.9187,245.4772,245.9187,5753.0
2019-11-06 14:25:00,256.13,256.31,256.05,256.05,3155.0,245.8419,246.0147,245.7651,245.7651,3155.0
2019-11-06 14:30:00,256.12,256.65,256.09,256.48,4827.0,245.8323,246.341,245.8035,246.1779,4827.0
2019-11-06 14:35:00,256.62,256.62,256.23,256.27,2800.0,246.3122,246.3122,245.9379,245.9763,2800.0
2019-11-06 14:40:00,256.26,256.47,256.26,256.44,1204.0,245.9667,246.1683,245.9667,246.1395,1204.0
2019-11-06 14:45:00,256.47,256.58,256.43,256.58,757.0,246.1683,246.2738,246.1299,246.2738,757.0
2019-11-06 14:50:00,256.59,256.61,256.36,256.5,3265.0,246.2834,246.3026,246.0627,246.1971,3265.0
2019-11-06 14:55:00,256.51,256.57,256.34,256.42,2199.0,246.2067,246.2642,246.0435,246.1203,2199.0
2019-11-06 15:00:00,256.34,256.34,255.74,255.88,3900.0,246.0435,246.0435,245.4676,245.602,3900.0
2019-11-06 15:05:00,255.92,255.96,255.85,255.96,1101.0,245.6404,245.6788,245.5732,245.6788,1101.0
2019-11-06 15:10:00,256.0,256.26,256.0,256.13,3300.0,245.7171,245.9667,245.7171,245.8419,3300.0
2019-11-06 15:15:00,256.08,256.2,256.08,256.19,4339.0,245.7939,245.9091,245.7939,245.8995,4339.0
2019-11-06 15:20:00,256.2,256.26,256.16,256.25,5585.0,245.9091,245.9667,245.8707,245.9571,5585.0
2019-11-06 15:25:00,256.26,256.73,256.26,256.58,7225.0,245.9667,246.4178,245.9667,246.2738,7225.0
2019-11-06 15:30:00,256.58,256.82,256.58,256.77,7000.0,246.2738,246.5042,246.2738,246.4562,7000.0
2019-11-06 15:35:00,256.81,256.95,256.64,256.75,9315.0,246.4946,246.629,246.3314,246.437,9315.0
2019-11-06 15:40:00,256.77,256.77,256.09,256.29,8185.0,246.4562,246.4562,245.8035,245.9955,8185.0
2019-11-06 15:45:00,256.38,256.63,256.2,256.6,10303.0,246.0819,246.3218,245.9091,246.293,10303.0
2019-11-06 15:50:00,256.64,256.68,256.27,256.38,10123.0,246.3314,246.3698,245.9763,246.0819,10123.0
2019-11-06 15:55:00,256.44,256.67,256.32,256.63,35448.0,246.1395,246.3602,246.0243,246.3218,35448.0
2019-11-07 09:30:00,256.71,258.09,256.71,257.05,4656.0,246.3986,247.7232,246.3986,246.725,4656.0
2019-11-07 09:35:00,257.04,257.04,256.1,256.18,1705.0,246.7154,246.7154,245.8131,245.8899,1705.0
2019-11-07 09:40:00,256.15,256.58,255.63,256.58,1454.0,245.8611,246.2738,245.362,246.2738,1454.0
2019-11-07 09:45:00,256.64,257.36,256.49,257.36,2944.0,246.3314,247.0225,246.1875,247.0225,2944.0
2019-11-07 09:50:00,257.11,257.11,256.64,256.64,2028.0,246.7826,246.7826,246.3314,246.3314,2028.0
2019-11-07 09:55:00,256.3,256.44,256.14,256.44,4323.0,246.0051,246.1395,245.8515,246.1395,4323.0
2019-11-07 10:00:00,256.35,256.62,256.04,256.62,3578.0,246.0531,246.3122,245.7555,246.3122,3578.0
2019-11-07 10:05:00,256.31,256.39,256.0,256.0,2357.0,246.0147,246.0915,245.7171,245.7171,2357.0
2019-11-07 10:10:00,255.99,256.18,255.67,256.17,15550.0,245.7075,245.8899,245.4004,245.8803,15550.0
2019-11-07 10:15:00,256.03,256.17,255.72,255.72,7295.0,245.7459,245.8803,245.4484,245.4484,7295.0
2019-11-07 10:20:00,255.48,255.5,254.61,255.26,6583.0,245.218,245.2372,244.383,245.0069,6583.0
2019-11-07 10:25:00,255.42,255.59,254.89,255.09,11213.0,245.1604,245.3236,244.6517,244.8437,11213.0
2019-11-07 10:30:00,255.12,255.5,254.76,254.76,4808.0,244.8725,245.2372,244.527,244.527,4808.0
2019-11-07 10:35:00,254.76,254.76,254.33,254.75,2355.0,244.527,244.527,244.1142,244.5174,2355.0
2019-11-07 10:40:00,254.73,254.98,254.23,254.23,2043.0,244.4982,244.7381,244.0182,244.0182,2043.0
2019-11-07 10:45:00,254.36,254.85,254.36,254.85,1700.0,244.143,244.6133,244.143,244.6133,1700.0
2019-11-07 10:50:00,254.92,255.45,254.9,255.19,4746.0,244.6805,245.1892,244.6613,244.9397,4746.0
2019-11-07 10:55:00,255.16,255.79,255.07,255.75,3699.0,244.9109,245.5156,244.8245,245.4772,3699.0
2019-11-07 11:00:00,256.0,256.29,255.88,256.29,3321.0,245.7171,245.9955,245.602,245.9955,3321.0
2019-11-07 11:05:00,256.38,256.53,255.55,255.55,8361.0,246.0819,246.2259,245.2852,245.2852,8361.0
2019-11-07 11:10:00,255.38,255.59,255.38,255.58,1700.0,245.122,245.3236,245.122,245.314,1700.0
2019-11-07 11:15:00,255.53,255.58,255.13,255.14,4215.0,245.266,245.314,244.8821,244.8917,4215.0
2019-11-07 11:20:00,255.11,255.35,254.86,254.97,7441.0,244.8629,245.0933,244.6229,244.7285,7441.0
2019-11-07 11:25:00,254.9,254.9,254.62,254.62,8691.0,244.6613,244.6613,244.3926,244.3926,8691.0
2019-11-07 11:30:00,254.62,255.24,254.61,255.24,2551.0,244.3926,244.9877,244.383,244.9877,2551.0
2019-11-07 11:35:00,255.23,255.51,255.23,255.42,3648.0,244.9781,245.2468,244.9781,245.1604,3648.0
2019-11-07 11:40:00,255.34,255.57,255.19,255.26,4824.0,245.0837,245.3044,244.9397,245.0069,4824.0
2019-11-07 11:45:00,255.16,255.37,254.86,255.37,3284.0,244.9109,245.1125,244.6229,245.1125,3284.0
2019-11-07 11:50:00,255.34,255.67,255.33,255.59,1921.0,245.0837,245.4004,245.0741,245.3236,1921.0
2019-11-07 11:55:00,255.55,255.6,255.41,255.6,3421.0,245.2852,245.3332,245.1508,245.3332,3421.0
2019-11-07 12:00:00,255.66,255.7,255.46,255.47,1997.0,245.3908,245.4292,245.1988,245.2084,1997.0
2019-11-07 12:05:00,255.46,255.46,255.17,255.39,3079.0,245.1988,245.1988,244.9205,245.1316,3079.0
2019-11-07 12:10:00,255.54,255.54,255.15,255.15,1800.0,245.2756,245.2756,244.9013,244.9013,1800.0
2019-11-07 12:15:00,255.23,255.58,255.23,255.27,11213.0,244.9781,245.314,244.9781,245.0165,11213.0
2019-11-07 12:20:00,255.31,255.31,255.1,255.23,1500.0,245.0549,245.0549,244.8533,244.9781,1500.0
2019-11-07 12:25:00,255.18,255.49,255.18,255.47,2200.0,244.9301,245.2276,244.9301,245.2084,2200.0
2019-11-07 12:30:00,255.38,255.49,255.29,255.49,2723.0,245.122,245.2276,245.0357,245.2276,2723.0
2019-11-07 12:35:00,255.38,255.51,255.34,255.49,1474.0,245.122,245.2468,245.0837,245.2276,1474.0
2019-11-07 12:40:00,255.44,255.66,255.43,255.62,2190.0,245.1796,245.3908,245.17,245.3524,2190.0
2019-11-07 12:45:00,255.63,255.86,255.31,255.39,8835.0,245.362,245.5828,245.0549,245.1316,8835.0
2019-11-07 12:50:00,255.46,255.51,255.31,255.51,1400.0,245.1988,245.2468,245.0549,245.2468,1400.0
2019-11-07 12:55:00,255.51,255.65,255.47,255.47,2702.0,245.2468,245.3812,245.2084,245.2084,2702.0
2019-11-07 13:00:00,255.5,255.85,255.5,255.83,2200.0,245.2372,245.5732,245.2372,245.554,2200.0
2019-11-07 13:05:00,255.76,255.77,255.62,255.63,700.0,245.4868,245.4964,245.3524,245.362,700.0
2019-11-07 13:10:00,255.69,255.78,255.55,255.56,2247.0,245.4196,245.506,245.2852,245.2948,2247.0
2019-11-07 13:15:00,255.56,255.79,255.56,255.79,3150.0,245.2948,245.5156,245.2948,245.5156,3150.0
2019-11-07 13:20:00,255.83,256.04,255.74,255.96,4490.0,245.554,245.7555,245.4676,245.6788,4490.0
2019-11-07 13:25:00,255.85,255.91,255.85,255.86,400.0,245.5732,245.6308,245.5732,245.5828,400.0
2019-11-07 13:30:00,255.85,255.98,255.85,255.94,2300.0,245.5732,245.6979,245.5732,245.6596,2300.0
2019-11-07 13:35:00,255.82,255.82,255.32,255.32,1945.0,245.5444,245.5444,245.0645,245.0645,1945.0
2019-11-07 13:40:00,255.21,255.42,255.06,255.19,8144.0,244.9589,245.1604,244.8149,244.9397,8144.0
2019-11-07 13:45:00,255.24,255.3,255.22,255.29,400.0,244.9877,245.0453,244.9685,245.0357,400.0
2019-11-07 13:50:00,255.38,255.53,255.38,255.42,1400.0,245.122,245.266,245.122,245.1604,1400.0
2019-11-07 13:55:00,255.41,255.55,255.41,255.55,600.0,245.1508,245.2852,245.1508,245.2852,600.0
2019-11-07 14:00:00,255.5,255.54,255.46,255.46,1218.0,245.2372,245.2756,245.1988,245.1988,1218.0
2019-11-07 14:05:00,255.45,255.74,255.44,255.74,1258.0,245.1892,245.4676,245.1796,245.4676,1258.0
2019-11-07 14:10:00,255.74,255.74,255.6,255.61,902.0,245.4676,245.4676,245.3332,245.3428,902.0
2019-11-07 14:15:00,255.62,255.85,255.62,255.83,1321.0,245.3524,245.5732,245.3524,245.554,1321.0
2019-11-07 14:20:00,255.78,255.83,255.74,255.79,3788.0,245.506,245.554,245.4676,245.5156,3788.0
2019-11-07 14:25:00,255.79,255.89,255.78,255.89,3929.0,245.5156,245.6116,245.506,245.6116,3929.0
2019-11-07 14:30:00,255.88,255.97,255.78,255.88,2706.0,245.602,245.6883,245.506,245.602,2706.0
2019-11-07 14:35:00,255.83,255.94,255.83,255.94,400.0,245.554,245.6596,245.554,245.6596,400.0
2019-11-07 14:40:00,255.94,256.11,255.69,255.86,4800.0,245.6596,245.8227,245.4196,245.5828,4800.0
2019-11-07 14:45:00,255.94,256.02,255.87,255.89,3050.0,245.6596,245.7363,245.5924,245.6116,3050.0
2019-11-07 14:50:00,255.76,255.8,255.59,255.59,600.0,245.4868,245.5252,245.3236,245.3236,600.0
2019-11-07 14:55:00,255.59,255.72,255.55,255.72,1500.0,245.3236,245.4484,245.2852,245.4484,1500.0
2019-11-07 15:00:00,255.71,255.81,255.64,255.75,2700.0,245.4388,245.5348,245.3716,245.4772,2700.0
2019-11-07 15:05:00,255.75,255.79,255.72,255.78,2100.0,245.4772,245.5156,245.4484,245.506,2100.0
2019-11-07 15:10:00,255.72,255.78,255.64,255.77,4232.0,245.4484,245.506,245.3716,245.4964,4232.0
2019-11-07 15:15:00,255.71,255.79,255.68,255.77,2760.0,245.4388,245.5156,245.41,245.4964,2760.0
2019-11-07 15:20:00,255.81,255.99,255.72,255.94,4689.0,245.5348,245.7075,245.4484,245.6596,4689.0
2019-11-07 15:25:00,256.05,256.38,256.05,256.37,4207.0,245.7651,246.0819,245.7651,246.0723,4207.0
2019-11-07 15:30:00,256.35,256.55,256.34,256.51,7868.0,246.0531,246.2451,246.0435,246.2067,7868.0
2019-11-07 15:35:00,256.51,256.63,256.41,256.59,6476.0,246.2067,246.3218,246.1107,246.2834,6476.0
2019-11-07 15:40:00,256.62,256.72,256.48,256.72,14668.0,246.3122,246.4082,246.1779,246.4082,14668.0
2019-11-07 15:45:00,256.72,257.39,256.71,257.31,7731.0,246.4082,247.0513,246.3986,246.9745,7731.0
2019-11-07 15:50:00,257.41,257.62,257.0,257.1,29799.0,247.0705,247.2721,246.677,246.773,29799.0
2019-11-07 15:55:00,257.17,257.72,257.08,257.57,49422.0,246.8401,247.3681,246.7538,247.2241,49422.0
2019-11-08 09:30:00,258.33,258.33,256.34,256.34,5743.0,247.9536,247.9536,246.0435,246.0435,5743.0
2019-11-08 09:35:00,257.13,258.03,256.52,258.03,3221.0,246.8018,247.6656,246.2163,247.6656,3221.0
2019-11-08 09:40:00,257.65,257.65,257.19,257.52,900.0,247.3009,247.3009,246.8593,247.1761,900.0
2019-11-08 09:45:00,257.53,258.0,257.53,258.0,1991.0,247.1857,247.6368,247.1857,247.6368,1991.0
2019-11-08 09:50:00,257.7,257.71,257.18,257.57,2320.0,247.3489,247.3585,246.8497,247.2241,2320.0
2019-11-08 09:55:00,257.24,257.99,257.24,257.96,3726.0,246.9073,247.6272,246.9073,247.5984,3726.0
2019-11-08 10:00:00,257.68,258.53,257.67,258.45,2711.0,247.3297,248.1455,247.3201,248.0687,2711.0
2019-11-08 10:05:00,258.28,258.36,257.79,258.21,4100.0,247.9056,247.9823,247.4352,247.8384,4100.0
2019-11-08 10:10:00,258.25,258.27,257.81,257.84,1323.0,247.8768,247.896,247.4544,247.4832,1323.0
2019-11-08 10:15:00,257.99,258.66,257.99,258.24,3187.0,247.6272,248.2703,247.6272,247.8672,3187.0
2019-11-08 10:20:00,258.3,258.54,258.01,258.01,1972.0,247.9248,248.1551,247.6464,247.6464,1972.0
2019-11-08 10:25:00,258.25,258.43,258.08,258.41,1700.0,247.8768,248.0495,247.7136,248.0303,1700.0
2019-11-08 10:30:00,258.54,258.98,258.43,258.92,1400.0,248.1551,248.5774,248.0495,248.5199,1400.0
2019-11-08 10:35:00,258.86,258.98,258.82,258.85,800.0,248.4623,248.5774,248.4239,248.4527,800.0
2019-11-08 10:40:00,258.47,258.47,257.84,258.05,5910.0,248.0879,248.0879,247.4832,247.6848,5910.0
2019-11-08 10:45:00,258.06,258.06,256.58,256.79,11911.0,247.6944,247.6944,246.2738,246.4754,11911.0
2019-11-08 10:50:00,256.65,256.74,256.19,256.35,3100.0,246.341,246.4274,245.8995,246.0531,3100.0
2019-11-08 10:55:00,256.39,256.89,256.39,256.89,6714.0,246.0915,246.5714,246.0915,246.5714,6714.0
2019-11-08 11:00:00,256.81,256.89,255.89,255.9,12657.0,246.4946,246.5714,245.6116,245.6212,12657.0
2019-11-08 11:05:00,255.59,256.52,255.59,256.52,2000.0,245.3236,246.2163,245.3236,246.2163,2000.0
2019-11-08 11:10:00,256.58,256.86,256.4,256.86,2096.0,246.2738,246.5426,246.1011,246.5426,2096.0
2019-11-08 11:15:00,256.76,256.85,256.35,256.45,4049.0,246.4466,246.533,246.0531,246.1491,4049.0
2019-11-08 11:20:00,256.36,256.55,256.17,256.27,2687.0,246.0627,246.2451,245.8803,245.9763,2687.0
2019-11-08 11:25:00,256.28,256.37,255.97,256.07,5885.0,245.9859,246.0723,245.6883,245.7843,5885.0
2019-11-08 11:30:00,256.07,256.2,255.63,255.81,5029.0,245.7843,245.9091,245.362,245.5348,5029.0
2019-11-08 11:35:00,255.81,256.11,255.81,256.11,1141.0,245.5348,245.8227,245.5348,245.8227,1141.0
2019-11-08 11:40:00,256.14,256.28,255.75,255.75,3701.0,245.8515,245.9859,245.4772,245.4772,3701.0
2019-11-08 11:45:00,255.88,256.15,255.74,256.15,2186.0,245.602,245.8611,245.4676,245.8611,2186.0
2019-11-08 11:50:00,256.13,256.25,255.68,255.68,3200.0,245.8419,245.9571,245.41,245.41,3200.0
2019-11-08 11:55:00,255.67,255.7,255.44,255.7,1823.0,245.4004,245.4292,245.1796,245.4292,1823.0
2019-11-08 12:00:00,255.9,256.43,255.9,256.43,1550.0,245.6212,246.1299,245.6212,246.1299,1550.0
2019-11-08 12:05:00,256.37,256.48,256.19,256.38,2700.0,246.0723,246.1779,245.8995,246.0819,2700.0
2019-11-08 12:10:00,256.48,256.48,256.3,256.32,2801.0,246.1779,246.1779,246.0051,246.0243,2801.0
2019-11-08 12:15:00,256.38,256.91,256.38,256.91,4038.0,246.0819,246.5906,246.0819,246.5906,4038.0
2019-11-08 12:20:00,256.9,256.96,256.37,256.96,3038.0,246.581,246.6386,246.0723,246.6386,3038.0
2019-11-08 12:25:00,257.02,257.35,257.01,257.21,2351.0,246.6962,247.0129,246.6866,246.8785,2351.0
2019-11-08 12:30:00,257.14,257.36,257.14,257.36,300.0,246.8114,247.0225,246.8114,247.0225,300.0
2019-11-08 12:35:00,257.39,257.63,257.21,257.22,2267.0,247.0513,247.2817,246.8785,246.8881,2267.0
2019-11-08 12:40:00,257.32,257.5,257.24,257.49,3700.0,246.9841,247.1569,246.9073,247.1473,3700.0
2019-11-08 12:45:00,257.6,257.75,257.38,257.46,3700.0,247.2529,247.3969,247.0417,247.1185,3700.0
2019-11-08 12:50:00,257.36,257.43,257.29,257.36,2112.0,247.0225,247.0897,246.9553,247.0225,2112.0
2019-11-08 12:55:00,257.29,257.7,257.29,257.57,5300.0,246.9553,247.3489,246.9553,247.2241,5300.0
2019-11-08 13:00:00,257.62,257.79,257.47,257.79,1500.0,247.2721,247.4352,247.1281,247.4352,1500.0
2019-11-08 13:05:00,257.73,257.74,257.59,257.72,1400.0,247.3777,247.3873,247.2433,247.3681,1400.0
2019-11-08 13:10:00,257.75,257.77,257.68,257.7,1000.0,247.3969,247.416,247.3297,247.3489,1000.0
2019-11-08 13:15:00,257.83,257.93,257.77,257.77,1100.0,247.4736,247.5696,247.416,247.416,1100.0
2019-11-08 13:20:00,257.76,257.76,257.5,257.55,4114.0,247.4065,247.4065,247.1569,247.2049,4114.0
2019-11-08 13:25:00,257.54,257.54,257.32,257.42,6287.0,247.1953,247.1953,246.9841,247.0801,6287.0
2019-11-08 13:30:00,257.48,257.56,257.47,257.49,600.0,247.1377,247.2145,247.1281,247.1473,600.0
2019-11-08 13:35:00,257.45,257.63,257.33,257.42,4703.0,247.1089,247.2817,246.9937,247.0801,4703.0
2019-11-08 13:40:00,257.46,257.84,257.44,257.84,4038.0,247.1185,247.4832,247.0993,247.4832,4038.0
2019-11-08 13:45:00,257.87,257.95,257.75,257.91,2847.0,247.512,247.5888,247.3969,247.5504,2847.0
2019-11-08 13:50:00,257.8,257.85,257.79,257.83,1120.0,247.4448,247.4928,247.4352,247.4736,1120.0
2019-11-08 13:55:00,257.87,258.24,257.87,257.98,3680.0,247.512,247.8672,247.512,247.6176,3680.0
2019-11-08 14:00:00,258.03,258.12,257.9,258.12,2637.0,247.6656,247.752,247.5408,247.752,2637.0
2019-11-08 14:05:00,258.07,258.07,257.94,258.07,1906.0,247.704,247.704,247.5792,247.704,1906.0
2019-11-08 14:10:00,258.07,258.35,258.07,258.22,3629.0,247.704,247.9728,247.704,247.848,3629.0
2019-11-08 14:15:00,258.24,258.26,258.14,258.14,1957.0,247.8672,247.8864,247.7712,247.7712,1957.0
2019-11-08 14:20:00,258.13,258.23,258.08,258.1,3119.0,247.7616,247.8576,247.7136,247.7328,3119.0
2019-11-08 14:25:00,258.12,258.19,257.85,258.09,5542.0,247.752,247.8192,247.4928,247.7232,5542.0
2019-11-08 14:30:00,258.1,258.1,257.89,258.03,3399.0,247.7328,247.7328,247.5312,247.6656,3399.0
2019-11-08 14:35:00,258.03,258.04,257.89,258.0,11699.0,247.6656,247.6752,247.5312,247.6368,11699.0
2019-11-08 14:40:00,257.99,258.05,257.9,258.05,8329.0,247.6272,247.6848,247.5408,247.6848,8329.0
2019-11-08 14:45:00,258.03,258.25,257.99,258.23,2800.0,247.6656,247.8768,247.6272,247.8576,2800.0
2019-11-08 14:50:00,258.26,258.33,258.19,258.28,3708.0,247.8864,247.9536,247.8192,247.9056,3708.0
2019-11-08 14:55:00,258.33,258.65,258.33,258.58,5102.0,247.9536,248.2607,247.9536,248.1935,5102.0
2019-11-08 15:00:00,258.64,258.8,258.62,258.68,2913.0,248.2511,248.4047,248.2319,248.2895,2913.0
2019-11-08 15:05:00,258.62,258.62,258.55,258.58,2040.0,248.2319,248.2319,248.1647,248.1935,2040.0
2019-11-08 15:10:00,258.61,258.68,258.6,258.64,4065.0,248.2223,248.2895,248.2127,248.2511,4065.0
2019-11-08 15:15:00,258.64,258.67,258.18,258.24,13584.0,248.2511,248.2799,247.8096,247.8672,13584.0
2019-11-08 15:20:00,258.22,258.28,258.17,258.28,2800.0,247.848,247.9056,247.8,247.9056,2800.0
2019-11-08 15:25:00,258.25,258.27,257.99,258.05,3187.0,247.8768,247.896,247.6272,247.6848,3187.0
2019-11-08 15:30:00,258.04,258.04,257.9,257.9,5832.0,247.6752,247.6752,247.5408,247.5408,5832.0
2019-11-08 15:35:00,257.81,257.81,257.34,257.48,16696.0,247.4544,247.4544,247.0033,247.1377,16696.0
2019-11-08 15:40:00,257.45,257.45,257.09,257.09,8580.0,247.1089,247.1089,246.7634,246.7634,8580.0
2019-11-08 15:45:00,257.05,257.12,256.83,256.95,8609.0,246.725,246.7922,246.5138,246.629,8609.0
2019-11-08 15:50:00,256.96,257.07,256.9,256.99,13361.0,246.6386,246.7442,246.581,246.6674,13361.0
2019-11-08 15:55:00,256.95,257.14,256.6,256.86,45972.0,246.629,246.8114,246.293,246.5426,45972.0
2019-11-11 09:30:00,255.56,256.84,255.56,256.1,5198.0,245.2948,246.5234,245.2948,245.8131,5198.0
2019-11-11 09:35:00,256.12,256.51,255.84,256.31,3353.0,245.8323,246.2067,245.5636,246.0147,3353.0
2019-11-11 09:40:00,256.3,256.4,255.88,255.89,4275.0,246.0051,246.1011,245.602,245.6116,4275.0
2019-11-11 09:45:00,255.87,255.89,255.87,255.89,200.0,245.5924,245.6116,245.5924,245.6116,200.0
2019-11-11 09:50:00,255.76,256.25,255.61,255.63,2200.0,245.4868,245.9571,245.3428,245.362,2200.0
2019-11-11 09:55:00,255.81,255.81,255.51,255.6,1020.0,245.5348,245.5348,245.2468,245.3332,1020.0
2019-11-11 10:00:00,255.7,255.98,255.67,255.98,2375.0,245.4292,245.6979,245.4004,245.6979,2375.0
2019-11-11 10:05:00,256.32,256.55,256.11,256.17,6737.0,246.0243,246.2451,245.8227,245.8803,6737.0
2019-11-11 10:10:00,256.12,256.72,256.12,256.72,2100.0,245.8323,246.4082,245.8323,246.4082,2100.0
2019-11-11 10:15:00,256.87,257.26,256.67,256.89,7664.0,246.5522,246.9265,246.3602,246.5714,7664.0
2019-11-11 10:20:00,256.91,256.92,256.54,256.54,3942.0,246.5906,246.6002,246.2355,246.2355,3942.0
2019-11-11 10:25:00,256.41,256.41,256.25,256.25,500.0,246.1107,246.1107,245.9571,245.9571,500.0
2019-11-11 10:30:00,256.23,256.25,256.01,256.18,1800.0,245.9379,245.9571,245.7267,245.8899,1800.0
2019-11-11 10:35:00,256.18,256.41,256.1,256.41,2000.0,245.8899,246.1107,245.8131,246.1107,2000.0
2019-11-11 10:40:00,256.5,256.5,256.15,256.25,2198.0,246.1971,246.1971,245.8611,245.9571,2198.0
2019-11-11 10:45:00,256.18,256.18,255.74,255.84,1650.0,245.8899,245.8899,245.4676,245.5636,1650.0
2019-11-11 10:50:00,255.84,255.95,255.28,255.28,4400.0,245.5636,245.6692,245.0261,245.0261,4400.0
2019-11-11 10:55:00,255.39,255.47,255.16,255.29,5100.0,245.1316,245.2084,244.9109,245.0357,5100.0
2019-11-11 11:00:00,255.41,255.74,255.34,255.74,2500.0,245.1508,245.4676,245.0837,245.4676,2500.0
2019-11-11 11:05:00,255.77,255.77,255.28,255.65,3200.0,245.4964,245.4964,245.0261,245.3812,3200.0
2019-11-11 11:10:00,255.63,255.78,255.23,255.49,1834.0,245.362,245.506,244.9781,245.2276,1834.0
2019-11-11 11:15:00,255.5,255.56,255.07,255.07,2973.0,245.2372,245.2948,244.8245,244.8245,2973.0
2019-11-11 11:20:00,255.07,255.29,254.87,255.29,3321.0,244.8245,245.0357,244.6325,245.0357,3321.0
2019-11-11 11:25:00,255.34,255.48,255.27,255.28,2300.0,245.0837,245.218,245.0165,245.0261,2300.0
2019-11-11 11:30:00,255.42,255.73,255.42,255.7,900.0,245.1604,245.458,245.1604,245.4292,900.0
2019-11-11 11:35:00,255.9,255.9,255.71,255.75,1541.0,245.6212,245.6212,245.4388,245.4772,1541.0
2019-11-11 11:40:00,255.71,255.79,255.51,255.79,2900.0,245.4388,245.5156,245.2468,245.5156,2900.0
2019-11-11 11:45:00,256.07,256.08,256.05,256.06,605.0,245.7843,245.7939,245.7651,245.7747,605.0
2019-11-11 11:50:00,256.07,256.07,255.7,255.95,2858.0,245.7843,245.7843,245.4292,245.6692,2858.0
2019-11-11 11:55:00,255.89,255.89,255.82,255.82,300.0,245.6116,245.6116,245.5444,245.5444,300.0
2019-11-11 12:00:00,255.94,255.94,255.16,255.16,2660.0,245.6596,245.6596,244.9109,244.9109,2660.0
2019-11-11 12:05:00,255.25,255.25,255.0,255.22,2700.0,244.9973,244.9973,244.7573,244.9685,2700.0
2019-11-11 12:10:00,255.2,255.23,254.97,254.98,1000.0,244.9493,244.9781,244.7285,244.7381,1000.0
2019-11-11 12:15:00,254.98,255.17,254.98,255.11,1200.0,244.7381,244.9205,244.7381,244.8629,1200.0
2019-11-11 12:20:00,255.11,255.13,254.86,254.88,2210.0,244.8629,244.8821,244.6229,244.6421,2210.0
2019-11-11 12:25:00,254.87,255.07,254.87,255.07,1601.0,244.6325,244.8245,244.6325,244.8245,1601.0
2019-11-11 12:30:00,255.13,255.32,255.13,255.19,900.0,244.8821,245.0645,244.8821,244.9397,900.0
2019-11-11 12:35:00,255.27,255.32,255.06,255.06,1779.0,245.0165,245.0645,244.8149,244.8149,1779.0
2019-11-11 12:40:00,255.1,255.25,255.03,255.24,2100.0,244.8533,244.9973,244.7861,244.9877,2100.0
2019-11-11 12:45:00,255.19,255.37,255.14,255.22,1602.0,244.9397,245.1125,244.8917,244.9685,1602.0
2019-11-11 12:50:00,255.14,255.34,255.0,255.22,2000.0,244.8917,245.0837,244.7573,244.9685,2000.0
2019-11-11 12:55:00,255.2,255.34,255.01,255.15,10981.0,244.9493,245.0837,244.7669,244.9013,10981.0
2019-11-11 13:00:00,255.1,255.1,254.63,254.68,12055.0,244.8533,244.8533,244.4022,244.4502,12055.0
2019-11-11 13:05:00,254.82,254.96,254.62,254.62,6917.0,244.5845,244.7189,244.3926,244.3926,6917.0
2019-11-11 13:10:00,254.86,255.52,254.81,255.52,7334.0,244.6229,245.2564,244.5749,245.2564,7334.0
2019-11-11 13:15:00,255.53,255.6,255.27,255.31,2366.0,245.266,245.3332,245.0165,245.0549,2366.0
2019-11-11 13:20:00,255.34,255.34,255.15,255.16,700.0,245.0837,245.0837,244.9013,244.9109,700.0
2019-11-11 13:25:00,255.16,255.31,255.15,255.31,900.0,244.9109,245.0549,244.9013,245.0549,900.0
2019-11-11 13:30:00,255.38,255.38,255.38,255.38,100.0,245.122,245.122,245.122,245.122,100.0
2019-11-11 13:35:00,255.37,255.73,255.37,255.66,1950.0,245.1125,245.458,245.1125,245.3908,1950.0
2019-11-11 13:40:00,255.68,255.87,255.65,255.75,3391.0,245.41,245.5924,245.3812,245.4772,3391.0
2019-11-11 13:45:00,255.83,256.03,255.83,256.01,5172.0,245.554,245.7459,245.554,245.7267,5172.0
2019-11-11 13:50:00,256.01,256.01,255.8,255.92,1400.0,245.7267,245.7267,245.5252,245.6404,1400.0
2019-11-11 13:55:00,255.87,256.03,255.87,256.03,600.0,245.5924,245.7459,245.5924,245.7459,600.0
2019-11-11 14:00:00,255.95,255.95,255.89,255.89,400.0,245.6692,245.6692,245.6116,245.6116,400.0
2019-11-11 14:05:00,255.93,256.2,255.87,256.16,4200.0,245.65,245.9091,245.5924,245.8707,4200.0
2019-11-11 14:10:00,256.07,256.19,255.99,256.19,1951.0,245.7843,245.8995,245.7075,245.8995,1951.0
2019-11-11 14:15:00,256.04,256.1,255.97,256.09,5354.0,245.7555,245.8131,245.6883,245.8035,5354.0
2019-11-11 14:20:00,256.11,256.58,256.1,256.45,1500.0,245.8227,246.2738,245.8131,246.1491,1500.0
2019-11-11 14:25:00,256.45,256.45,256.45,256.45,0.0,246.1491,246.1491,246.1491,246.1491,0.0
2019-11-11 14:30:00,256.49,256.5,256.43,256.5,1352.0,246.1875,246.1971,246.1299,246.1971,1352.0
2019-11-11 14:35:00,256.49,256.51,256.06,256.07,3856.0,246.1875,246.2067,245.7747,245.7843,3856.0
2019-11-11 14:40:00,256.01,256.05,256.0,256.02,1000.0,245.7267,245.7651,245.7171,245.7363,1000.0
2019-11-11 14:45:00,255.99,256.01,255.94,255.95,700.0,245.7075,245.7267,245.6596,245.6692,700.0
2019-11-11 14:50:00,255.95,255.96,255.54,255.67,1800.0,245.6692,245.6788,245.2756,245.4004,1800.0
2019-11-11 14:55:00,255.66,255.77,255.51,255.51,1326.0,245.3908,245.4964,245.2468,245.2468,1326.0
2019-11-11 15:00:00,255.5,255.59,255.33,255.38,2448.0,245.2372,245.3236,245.0741,245.122,2448.0
2019-11-11 15:05:00,255.32,255.41,255.21,255.21,1705.0,245.0645,245.1508,244.9589,244.9589,1705.0
2019-11-11 15:10:00,255.2,255.25,254.99,255.02,1508.0,244.9493,244.9973,244.7477,244.7765,1508.0
2019-11-11 15:15:00,255.11,255.23,255.11,255.2,2104.0,244.8629,244.9781,244.8629,244.9493,2104.0
2019-11-11 15:20:00,255.22,255.29,255.12,255.12,2967.0,244.9685,245.0357,244.8725,244.8725,2967.0
2019-11-11 15:25:00,255.22,255.33,255.14,255.15,6467.0,244.9685,245.0741,244.8917,244.9013,6467.0
2019-11-11 15:30:00,255.2,255.24,255.11,255.19,2705.0,244.9493,244.9877,244.8629,244.9397,2705.0
2019-11-11 15:35:00,255.21,255.29,255.1,255.1,5901.0,244.9589,245.0357,244.8533,244.8533,5901.0
2019-11-11 15:40:00,255.11,255.21,255.08,255.21,4013.0,244.8629,244.9589,244.8341,244.9589,4013.0
2019-11-11 15:45:00,255.23,255.63,255.16,255.45,22745.0,244.9781,245.362,244.9109,245.1892,22745.0
2019-11-11 15:50:00,255.45,255.65,255.27,255.65,15098.0,245.1892,245.3812,245.0165,245.3812,15098.0
2019-11-11 15:55:00,255.66,256.13,255.62,255.92,26931.0,245.3908,245.8419,245.3524,245.6404,26931.0
2019-11-12 09:30:00,256.35,257.42,256.29,256.35,3816.0,246.0531,247.0801,245.9955,246.0531,3816.0
2019-11-12 09:35:00,256.23,257.13,256.23,256.66,1501.0,245.9379,246.8018,245.9379,246.3506,1501.0
2019-11-12 09:40:00,256.86,256.89,256.42,256.42,1400.0,246.5426,246.5714,246.1203,246.1203,1400.0
2019-11-12 09:45:00,256.3,256.67,256.24,256.5,9100.0,246.0051,246.3602,245.9475,246.1971,9100.0
2019-11-12 09:50:00,256.41,257.14,256.37,256.8,3600.0,246.1107,246.8114,246.0723,246.485,3600.0
2019-11-12 09:55:00,257.11,257.8,257.02,257.63,2600.0,246.7826,247.4448,246.6962,247.2817,2600.0
2019-11-12 10:00:00,257.04,257.67,257.04,257.67,815.0,246.7154,247.3201,246.7154,247.3201,815.0
2019-11-12 10:05:00,257.61,258.08,257.6,258.07,1200.0,247.2625,247.7136,247.2529,247.704,1200.0
2019-11-12 10:10:00,257.73,257.73,257.17,257.3,3108.0,247.3777,247.3777,246.8401,246.9649,3108.0
2019-11-12 10:15:00,257.33,257.33,256.86,257.11,1000.0,246.9937,246.9937,246.5426,246.7826,1000.0
2019-11-12 10:20:00,257.38,257.39,257.25,257.25,400.0,247.0417,247.0513,246.9169,246.9169,400.0
2019-11-12 10:25:00,257.16,257.2,256.99,257.19,2300.0,246.8306,246.8689,246.6674,246.8593,2300.0
2019-11-12 10:30:00,257.21,258.2,257.11,258.2,7219.0,246.8785,247.8288,246.7826,247.8288,7219.0
2019-11-12 10:35:00,258.0,258.32,257.82,257.97,9001.0,247.6368,247.944,247.464,247.608,9001.0
2019-11-12 10:40:00,257.82,257.82,257.14,257.14,3023.0,247.464,247.464,246.8114,246.8114,3023.0
2019-11-12 10:45:00,257.37,257.63,257.14,257.3,5469.0,247.0321,247.2817,246.8114,246.9649,5469.0
2019-11-12 10:50:00,257.14,257.48,257.14,257.31,1600.0,246.8114,247.1377,246.8114,246.9745,1600.0
2019-11-12 10:55:00,257.39,257.39,256.68,256.96,4268.0,247.0513,247.0513,246.3698,246.6386,4268.0
2019-11-12 11:00:00,257.25,257.44,257.25,257.4,800.0,246.9169,247.0993,246.9169,247.0609,800.0
2019-11-12 11:05:00,257.32,257.36,256.95,257.34,4841.0,246.9841,247.0225,246.629,247.0033,4841.0
2019-11-12 11:10:00,257.42,257.56,257.27,257.39,1100.0,247.0801,247.2145,246.9361,247.0513,1100.0
2019-11-12 11:15:00,257.31,257.31,257.31,257.31,310.0,246.9745,246.9745,246.9745,246.9745,310.0
2019-11-12 11:20:00,257.45,257.51,256.99,257.22,2700.0,247.1089,247.1665,246.6674,246.8881,2700.0
2019-11-12 11:25:00,257.1,257.15,256.77,256.8,5694.0,246.773,246.821,246.4562,246.485,5694.0
2019-11-12 11:30:00,256.73,257.05,256.56,257.05,1200.0,246.4178,246.725,246.2547,246.725,1200.0
2019-11-12 11:35:00,256.81,257.0,256.81,256.94,1100.0,246.4946,246.677,246.4946,246.6194,1100.0
2019-11-12 11:40:00,257.03,257.03,256.64,256.64,3000.0,246.7058,246.7058,246.3314,246.3314,3000.0
2019-11-12 11:45:00,256.63,256.63,256.22,256.22,400.0,246.3218,246.3218,245.9283,245.9283,400.0
2019-11-12 11:50:00,256.22,256.3,255.44,255.46,3270.0,245.9283,246.0051,245.1796,245.1988,3270.0
2019-11-12 11:55:00,255.52,255.61,255.14,255.31,3100.0,245.2564,245.3428,244.8917,245.0549,3100.0
2019-11-12 12:00:00,255.31,255.31,254.9,254.9,5283.0,245.0549,245.0549,244.6613,244.6613,5283.0
2019-11-12 12:05:00,254.66,255.32,254.66,255.32,1200.0,244.431,245.0645,244.431,245.0645,1200.0
2019-11-12 12:10:00,255.41,255.44,255.36,255.43,763.0,245.1508,245.1796,245.1029,245.17,763.0
2019-11-12 12:15:00,255.22,255.4,255.18,255.26,1300.0,244.9685,245.1412,244.9301,245.0069,1300.0
2019-11-12 12:20:00,255.22,255.35,255.22,255.29,2834.0,244.9685,245.0933,244.9685,245.0357,2834.0
2019-11-12 12:25:00,255.35,255.55,255.32,255.55,1620.0,245.0933,245.2852,245.0645,245.2852,1620.0
2019-11-12 12:30:00,255.55,255.58,255.47,255.56,400.0,245.2852,245.314,245.2084,245.2948,400.0
2019-11-12 12:35:00,255.45,255.5,255.4,255.4,703.0,245.1892,245.2372,245.1412,245.1412,703.0
2019-11-12 12:40:00,255.17,255.32,255.17,255.31,1100.0,244.9205,245.0645,244.9205,245.0549,1100.0
2019-11-12 12:45:00,255.31,255.46,255.29,255.39,1487.0,245.0549,245.1988,245.0357,245.1316,1487.0
2019-11-12 12:50:00,255.38,255.38,255.28,255.37,1800.0,245.122,245.122,245.0261,245.1125,1800.0
2019-11-12 12:55:00,255.37,255.68,255.31,255.59,1700.0,245.1125,245.41,245.0549,245.3236,1700.0
2019-11-12 13:00:00,255.62,255.63,255.52,255.55,1494.0,245.3524,245.362,245.2564,245.2852,1494.0
2019-11-12 13:05:00,255.55,255.56,255.42,255.43,1314.0,245.2852,245.2948,245.1604,245.17,1314.0
2019-11-12 13:10:00,255.39,255.55,255.31,255.55,1050.0,245.1316,245.2852,245.0549,245.2852,1050.0
2019-11-12 13:15:00,255.54,255.72,255.49,255.69,2200.0,245.2756,245.4484,245.2276,245.4196,2200.0
2019-11-12 13:20:00,255.66,255.74,255.56,255.63,5700.0,245.3908,245.4676,245.2948,245.362,5700.0
2019-11-12 13:25:00,255.76,255.8,255.63,255.8,2357.0,245.4868,245.5252,245.362,245.5252,2357.0
2019-11-12 13:30:00,255.78,256.89,255.78,256.84,1500.0,245.506,246.5714,245.506,246.5234,1500.0
2019-11-12 13:35:00,256.79,256.8,256.63,256.73,1700.0,246.4754,246.485,246.3218,246.4178,1700.0
2019-11-12 13:40:00,256.84,256.84,256.71,256.84,300.0,246.5234,246.5234,246.3986,246.5234,300.0
2019-11-12 13:45:00,256.79,256.84,256.53,256.54,2627.0,246.4754,246.5234,246.2259,246.2355,2627.0
2019-11-12 13:50:00,256.49,256.6,256.46,256.5,2400.0,246.1875,246.293,246.1587,246.1971,2400.0
2019-11-12 13:55:00,256.44,256.44,256.12,256.25,2422.0,246.1395,246.1395,245.8323,245.9571,2422.0
2019-11-12 14:00:00,256.35,256.35,255.88,255.89,2900.0,246.0531,246.0531,245.602,245.6116,2900.0
2019-11-12 14:05:00,255.98,256.19,255.73,256.08,4000.0,245.6979,245.8995,245.458,245.7939,4000.0
2019-11-12 14:10:00,255.92,256.01,255.88,255.94,1402.0,245.6404,245.7267,245.602,245.6596,1402.0
2019-11-12 14:15:00,256.0,256.03,255.87,255.91,900.0,245.7171,245.7459,245.5924,245.6308,900.0
2019-11-12 14:20:00,256.02,256.03,255.81,255.81,1633.0,245.7363,245.7459,245.5348,245.5348,1633.0
2019-11-12 14:25:00,255.85,255.99,255.8,255.87,1600.0,245.5732,245.7075,245.5252,245.5924,1600.0
2019-11-12 14:30:00,255.87,256.02,255.82,255.99,2453.0,245.5924,245.7363,245.5444,245.7075,2453.0
2019-11-12 14:35:00,255.99,256.19,255.88,255.88,2820.0,245.7075,245.8995,245.602,245.602,2820.0
2019-11-12 14:40:00,255.88,255.95,255.71,255.71,1900.0,245.602,245.6692,245.4388,245.4388,1900.0
2019-11-12 14:45:00,255.57,255.9,255.57,255.9,600.0,245.3044,245.6212,245.3044,245.6212,600.0
2019-11-12 14:50:00,255.91,256.05,255.48,255.48,2582.0,245.6308,245.7651,245.218,245.218,2582.0
2019-11-12 14:55:00,255.63,255.81,255.42,255.44,2100.0,245.362,245.5348,245.1604,245.1796,2100.0
2019-11-12 15:00:00,255.61,255.87,255.61,255.74,1593.0,245.3428,245.5924,245.3428,245.4676,1593.0
2019-11-12 15:05:00,255.67,255.72,255.54,255.63,2063.0,245.4004,245.4484,245.2756,245.362,2063.0
2019-11-12 15:10:00,255.55,255.59,255.38,255.38,3790.0,245.2852,245.3236,245.122,245.122,3790.0
2019-11-12 15:15:00,255.3,255.31,255.23,255.3,1680.0,245.0453,245.0549,244.9781,245.0453,1680.0
2019-11-12 15:20:00,255.31,255.31,255.01,255.01,3799.0,245.0549,245.0549,244.7669,244.7669,3799.0
2019-11-12 15:25:00,255.01,255.18,255.01,255.14,2000.0,244.7669,244.9301,244.7669,244.8917,2000.0
2019-11-12 15:30:00,255.17,255.21,255.04,255.06,7142.0,244.9205,244.9589,244.7957,244.8149,7142.0
2019-11-12 15:35:00,255.09,255.26,254.94,255.24,10934.0,244.8437,245.0069,244.6997,244.9877,10934.0
2019-11-12 15:40:00,255.23,255.36,255.19,255.26,7701.0,244.9781,245.1029,244.9397,245.0069,7701.0
2019-11-12 15:45:00,255.29,255.35,255.09,255.18,8810.0,245.0357,245.0933,244.8437,244.9301,8810.0
2019-11-12 15:50:00,255.19,255.65,255.16,255.65,13770.0,244.9397,245.3812,244.9109,245.3812,13770.0
2019-11-12 15:55:00,255.69,255.76,255.04,255.26,43196.0,245.4196,245.4868,244.7957,245.0069,43196.0
2019-11-13 09:30:00,254.72,255.44,253.86,254.6,6801.0,244.4886,245.1796,243.6631,244.3734,6801.0
2019-11-13 09:35:00,253.96,255.94,253.96,255.44,7900.0,243.7591,245.6596,243.7591,245.1796,7900.0
2019-11-13 09:40:00,255.0,255.0,253.82,253.83,4300.0,244.7573,244.7573,243.6247,243.6343,4300.0
2019-11-13 09:45:00,253.85,254.23,252.84,253.34,9513.0,243.6535,244.0182,242.6841,243.164,9513.0
2019-11-13 09:50:00,253.41,253.8,252.96,253.01,3200.0,243.2312,243.6055,242.7993,242.8472,3200.0
2019-11-13 09:55:00,253.49,253.67,252.97,253.22,4313.0,243.308,243.4807,242.8089,243.0488,4313.0
2019-11-13 10:00:00,253.62,254.02,252.55,252.58,15385.0,243.4327,243.8167,242.4057,242.4345,15385.0
2019-11-13 10:05:00,252.58,253.88,252.56,253.66,6752.0,242.4345,243.6823,242.4153,243.4711,6752.0
2019-11-13 10:10:00,253.57,253.67,253.34,253.44,5717.0,243.3848,243.4807,243.164,243.26,5717.0
2019-11-13 10:15:00,253.57,253.85,253.2,253.2,42002.0,243.3848,243.6535,243.0296,243.0296,42002.0
2019-11-13 10:20:00,253.5,254.13,253.5,254.04,10054.0,243.3176,243.9223,243.3176,243.8359,10054.0
2019-11-13 10:25:00,254.03,254.28,253.71,253.87,6688.0,243.8263,244.0662,243.5191,243.6727,6688.0
2019-11-13 10:30:00,254.11,254.2,253.33,253.84,11958.0,243.9031,243.9894,243.1544,243.6439,11958.0
2019-11-13 10:35:00,253.85,254.33,253.64,253.99,7964.0,243.6535,244.1142,243.4519,243.7879,7964.0
2019-11-13 10:40:00,254.08,254.08,253.6,253.81,2000.0,243.8743,243.8743,243.4135,243.6151,2000.0
2019-11-13 10:45:00,253.9,254.48,253.9,254.42,2600.0,243.7015,244.2582,243.7015,244.2006,2600.0
2019-11-13 10:50:00,254.36,254.36,254.0,254.02,2929.0,244.143,244.143,243.7975,243.8167,2929.0
2019-11-13 10:55:00,254.04,254.74,254.04,254.65,4402.0,243.8359,244.5078,243.8359,244.4214,4402.0
2019-11-13 11:00:00,254.73,255.18,254.73,255.18,5200.0,244.4982,244.9301,244.4982,244.9301,5200.0
2019-11-13 11:05:00,255.11,255.11,254.58,254.58,1400.0,244.8629,244.8629,244.3542,244.3542,1400.0
2019-11-13 11:10:00,254.6,255.22,254.6,255.22,8690.0,244.3734,244.9685,244.3734,244.9685,8690.0
2019-11-13 11:15:00,255.26,256.2,255.24,256.0,8800.0,245.0069,245.9091,244.9877,245.7171,8800.0
2019-11-13 11:20:00,255.95,256.0,255.46,255.59,4000.0,245.6692,245.7171,245.1988,245.3236,4000.0
2019-11-13 11:25:00,255.67,255.97,255.67,255.8,1515.0,245.4004,245.6883,245.4004,245.5252,1515.0
2019-11-13 11:30:00,255.99,256.0,255.77,255.93,2626.0,245.7075,245.7171,245.4964,245.65,2626.0
2019-11-13 11:35:00,255.99,255.99,255.6,255.9,1100.0,245.7075,245.7075,245.3332,245.6212,1100.0
2019-11-13 11:40:00,255.78,256.9,255.7,256.81,17806.0,245.506,246.581,245.4292,246.4946,17806.0
2019-11-13 11:45:00,256.76,257.03,256.59,257.03,1115.0,246.4466,246.7058,246.2834,246.7058,1115.0
2019-11-13 11:50:00,256.82,257.0,256.74,256.9,4330.0,246.5042,246.677,246.4274,246.581,4330.0
2019-11-13 11:55:00,256.91,256.91,256.71,256.81,900.0,246.5906,246.5906,246.3986,246.4946,900.0
2019-11-13 12:00:00,256.82,256.85,256.54,256.55,1120.0,246.5042,246.533,246.2355,246.2451,1120.0
2019-11-13 12:05:00,256.65,256.65,256.47,256.5,1900.0,246.341,246.341,246.1683,246.1971,1900.0
2019-11-13 12:10:00,256.45,256.45,256.12,256.4,1827.0,246.1491,246.1491,245.8323,246.1011,1827.0
2019-11-13 12:15:00,256.39,256.39,256.38,256.38,200.0,246.0915,246.0915,246.0819,246.0819,200.0
2019-11-13 12:20:00,256.28,256.28,255.98,255.98,1180.0,245.9859,245.9859,245.6979,245.6979,1180.0
2019-11-13 12:25:00,256.1,256.24,256.1,256.24,600.0,245.8131,245.9475,245.8131,245.9475,600.0
2019-11-13 12:30:00,256.25,256.42,256.25,256.37,610.0,245.9571,246.1203,245.9571,246.0723,610.0
2019-11-13 12:35:00,256.36,256.49,256.29,256.49,700.0,246.0627,246.1875,245.9955,246.1875,700.0
2019-11-13 12:40:00,256.49,256.49,256.37,256.37,800.0,246.1875,246.1875,246.0723,246.0723,800.0
2019-11-13 12:45:00,256.46,256.46,256.26,256.26,1313.0,246.1587,246.1587,245.9667,245.9667,1313.0
2019-11-13 12:50:00,256.25,256.25,256.02,256.02,1008.0,245.9571,245.9571,245.7363,245.7363,1008.0
2019-11-13 12:55:00,256.08,256.08,255.82,255.93,900.0,245.7939,245.7939,245.5444,245.65,900.0
2019-11-13 13:00:00,255.89,255.91,255.75,255.91,800.0,245.6116,245.6308,245.4772,245.6308,800.0
2019-11-13 13:05:00,255.8,255.92,255.8,255.92,500.0,245.5252,245.6404,245.5252,245.6404,500.0
2019-11-13 13:10:00,256.09,256.18,256.09,256.18,500.0,245.8035,245.8899,245.8035,245.8899,500.0
2019-11-13 13:15:00,256.13,256.34,256.13,256.2,703.0,245.8419,246.0435,245.8419,245.9091,703.0
2019-11-13 13:20:00,256.31,256.32,256.23,256.23,700.0,246.0147,246.0243,245.9379,245.9379,700.0
2019-11-13 13:25:00,256.36,256.38,256.36,256.38,700.0,246.0627,246.0819,246.0627,246.0819,700.0
2019-11-13 13:30:00,256.37,256.55,256.29,256.42,13283.0,246.0723,246.2451,245.9955,246.1203,13283.0
2019-11-13 13:35:00,256.5,256.74,256.37,256.37,7119.0,246.1971,246.4274,246.0723,246.0723,7119.0
2019-11-13 13:40:00,256.3,256.3,256.06,256.06,3082.0,246.0051,246.0051,245.7747,245.7747,3082.0
2019-11-13 13:45:00,256.0,256.14,255.96,256.14,4295.0,245.7171,245.8515,245.6788,245.8515,4295.0
2019-11-13 13:50:00,256.32,256.53,256.32,256.39,1824.0,246.0243,246.2259,246.0243,246.0915,1824.0
2019-11-13 13:55:00,256.46,256.46,255.72,255.94,2410.0,246.1587,246.1587,245.4484,245.6596,2410.0
2019-11-13 14:00:00,255.57,255.74,255.51,255.61,3842.0,245.3044,245.4676,245.2468,245.3428,3842.0
2019-11-13 14:05:00,255.7,255.9,255.69,255.9,712.0,245.4292,245.6212,245.4196,245.6212,712.0
2019-11-13 14:10:00,255.87,256.05,255.79,256.05,400.0,245.5924,245.7651,245.5156,245.7651,400.0
2019-11-13 14:15:00,256.27,256.54,256.26,256.26,1102.0,245.9763,246.2355,245.9667,245.9667,1102.0
2019-11-13 14:20:00,256.28,256.33,256.2,256.3,3786.0,245.9859,246.0339,245.9091,246.0051,3786.0
2019-11-13 14:25:00,256.3,256.7,256.3,256.69,3598.0,246.0051,246.389,246.0051,246.3794,3598.0
2019-11-13 14:30:00,256.77,256.77,256.77,256.77,100.0,246.4562,246.4562,246.4562,246.4562,100.0
2019-11-13 14:35:00,256.85,256.95,256.78,256.94,1609.0,246.533,246.629,246.4658,246.6194,1609.0
2019-11-13 14:40:00,256.99,257.1,256.99,257.06,1144.0,246.6674,246.773,246.6674,246.7346,1144.0
2019-11-13 14:45:00,257.1,257.21,256.99,257.09,900.0,246.773,246.8785,246.6674,246.7634,900.0
2019-11-13 14:50:00,257.14,257.23,257.04,257.17,2117.0,246.8114,246.8977,246.7154,246.8401,2117.0
2019-11-13 14:55:00,257.24,257.44,257.13,257.44,1839.0,246.9073,247.0993,246.8018,247.0993,1839.0
2019-11-13 15:00:00,257.47,257.51,257.03,257.4,6620.0,247.1281,247.1665,246.7058,247.0609,6620.0
2019-11-13 15:05:00,257.41,257.55,257.4,257.55,2600.0,247.0705,247.2049,247.0609,247.2049,2600.0
2019-11-13 15:10:00,257.59,257.59,257.21,257.22,5495.0,247.2433,247.2433,246.8785,246.8881,5495.0
2019-11-13 15:15:00,257.23,257.33,257.13,257.33,2970.0,246.8977,246.9937,246.8018,246.9937,2970.0
2019-11-13 15:20:00,257.34,257.34,257.03,257.03,3764.0,247.0033,247.0033,246.7058,246.7058,3764.0
2019-11-13 15:25:00,257.05,257.12,256.82,256.87,4966.0,246.725,246.7922,246.5042,246.5522,4966.0
2019-11-13 15:30:00,256.96,257.1,256.91,257.04,4628.0,246.6386,246.773,246.5906,246.7154,4628.0
2019-11-13 15:35:00,257.09,257.32,256.99,257.22,19836.0,246.7634,246.9841,246.6674,246.8881,19836.0
2019-11-13 15:40:00,257.19,257.5,257.19,257.47,6004.0,246.8593,247.1569,246.8593,247.1281,6004.0
2019-11-13 15:45:00,257.5,257.81,257.3,257.72,6422.0,247.1569,247.4544,246.9649,247.3681,6422.0
2019-11-13 15:50:00,257.71,257.74,257.45,257.65,9570.0,247.3585,247.3873,247.1089,247.3009,9570.0
2019-11-13 15:55:00,257.65,257.94,257.18,257.37,29230.0,247.3009,247.5792,246.8497,247.0321,29230.0
2019-11-14 09:30:00,257.59,258.64,256.75,258.49,3286.0,247.2433,248.2511,246.437,248.1071,3286.0
2019-11-14 09:35:00,257.99,258.53,257.93,258.53,1701.0,247.6272,248.1455,247.5696,248.1455,1701.0
2019-11-14 09:40:00,258.33,258.38,257.58,257.64,1200.0,247.9536,248.0015,247.2337,247.2913,1200.0
2019-11-14 09:45:00,257.84,258.01,257.53,257.66,2100.0,247.4832,247.6464,247.1857,247.3105,2100.0
2019-11-14 09:50:00,257.76,258.05,257.76,258.05,3400.0,247.4065,247.6848,247.4065,247.6848,3400.0
2019-11-14 09:55:00,258.34,258.92,258.33,258.92,3800.0,247.9632,248.5199,247.9536,248.5199,3800.0
2019-11-14 10:00:00,259.04,259.19,258.93,259.1,4248.0,248.635,248.779,248.5295,248.6926,4248.0
2019-11-14 10:05:00,259.2,259.58,259.16,259.37,3383.0,248.7886,249.1533,248.7502,248.9518,3383.0
2019-11-14 10:10:00,259.7,260.72,259.65,260.72,1120.0,249.2685,250.2476,249.2205,250.2476,1120.0
2019-11-14 10:15:00,260.61,260.61,259.76,260.19,3403.0,250.142,250.142,249.3261,249.7388,3403.0
2019-11-14 10:20:00,260.31,260.34,259.84,259.84,1812.0,249.854,249.8828,249.4029,249.4029,1812.0
2019-11-14 10:25:00,259.76,259.99,259.57,259.59,2310.0,249.3261,249.5469,249.1437,249.1629,2310.0
2019-11-14 10:30:00,260.13,260.13,259.58,259.75,900.0,249.6813,249.6813,249.1533,249.3165,900.0
2019-11-14 10:35:00,259.88,259.89,259.67,259.77,1300.0,249.4413,249.4509,249.2397,249.3357,1300.0
2019-11-14 10:40:00,259.73,259.99,259.73,259.99,1780.0,249.2973,249.5469,249.2973,249.5469,1780.0
2019-11-14 10:45:00,259.99,259.99,259.45,259.45,2089.0,249.5469,249.5469,249.0286,249.0286,2089.0
2019-11-14 10:50:00,259.47,259.48,259.2,259.34,950.0,249.0478,249.0574,248.7886,248.923,950.0
2019-11-14 10:55:00,259.49,259.49,259.34,259.34,551.0,249.067,249.067,248.923,248.923,551.0
2019-11-14 11:00:00,259.55,260.27,259.55,260.27,1824.0,249.1246,249.8156,249.1246,249.8156,1824.0
2019-11-14 11:05:00,260.28,260.41,260.2,260.22,5300.0,249.8252,249.95,249.7484,249.7676,5300.0
2019-11-14 11:10:00,260.31,260.39,260.04,260.04,3028.0,249.854,249.9308,249.5949,249.5949,3028.0
2019-11-14 11:15:00,260.18,260.38,260.18,260.27,2354.0,249.7292,249.9212,249.7292,249.8156,2354.0
2019-11-14 11:20:00,260.34,260.57,260.09,260.48,6010.0,249.8828,250.1036,249.6429,250.0172,6010.0
2019-11-14 11:25:00,260.62,260.78,260.44,260.68,2992.0,250.1516,250.3051,249.9788,250.2092,2992.0
2019-11-14 11:30:00,260.37,260.7,260.27,260.53,2992.0,249.9116,250.2284,249.8156,250.0652,2992.0
2019-11-14 11:35:00,260.45,260.57,260.3,260.57,400.0,249.9884,250.1036,249.8444,250.1036,400.0
2019-11-14 11:40:00,260.41,260.63,260.26,260.39,3000.0,249.95,250.1612,249.806,249.9308,3000.0
2019-11-14 11:45:00,260.39,260.62,259.85,259.86,3719.0,249.9308,250.1516,249.4125,249.4221,3719.0
2019-11-14 11:50:00,259.85,260.09,259.85,259.97,1100.0,249.4125,249.6429,249.4125,249.5277,1100.0
2019-11-14 11:55:00,259.93,259.97,259.77,259.79,800.0,249.4893,249.5277,249.3357,249.3549,800.0
2019-11-14 12:00:00,259.76,259.79,259.55,259.79,5400.0,249.3261,249.3549,249.1246,249.3549,5400.0
2019-11-14 12:05:00,259.72,260.12,259.72,260.12,4200.0,249.2877,249.6717,249.2877,249.6717,4200.0
2019-11-14 12:10:00,260.13,260.25,260.11,260.25,1508.0,249.6813,249.7964,249.6621,249.7964,1508.0
2019-11-14 12:15:00,260.24,260.68,260.21,260.52,7539.0,249.7868,250.2092,249.758,250.0556,7539.0
2019-11-14 12:20:00,260.5,260.89,260.5,260.69,5761.0,250.0364,250.4107,250.0364,250.2188,5761.0
2019-11-14 12:25:00,260.69,260.86,260.28,260.28,5086.0,250.2188,250.3819,249.8252,249.8252,5086.0
2019-11-14 12:30:00,260.08,260.54,260.08,260.28,1930.0,249.6333,250.0748,249.6333,249.8252,1930.0
2019-11-14 12:35:00,260.54,260.61,260.51,260.59,637.0,250.0748,250.142,250.046,250.1228,637.0
2019-11-14 12:40:00,260.67,260.76,260.58,260.69,1000.0,250.1996,250.2859,250.1132,250.2188,1000.0
2019-11-14 12:45:00,260.69,261.14,260.69,261.05,2080.0,250.2188,250.6507,250.2188,250.5643,2080.0
2019-11-14 12:50:00,261.09,261.2,260.73,260.73,1400.0,250.6027,250.7083,250.2572,250.2572,1400.0
2019-11-14 12:55:00,260.77,261.05,260.75,261.05,2700.0,250.2955,250.5643,250.2763,250.5643,2700.0
2019-11-14 13:00:00,260.99,261.4,260.94,261.28,3284.0,250.5067,250.9002,250.4587,250.7851,3284.0
2019-11-14 13:05:00,261.21,261.55,261.18,261.31,1950.0,250.7179,251.0442,250.6891,250.8139,1950.0
2019-11-14 13:10:00,261.24,261.31,261.02,261.18,4574.0,250.7467,250.8139,250.5355,250.6891,4574.0
2019-11-14 13:15:00,261.19,261.35,261.16,261.2,1549.0,250.6987,250.8522,250.6699,250.7083,1549.0
2019-11-14 13:20:00,261.19,261.35,261.17,261.27,3100.0,250.6987,250.8522,250.6795,250.7755,3100.0
2019-11-14 13:25:00,261.35,261.55,261.25,261.35,3450.0,250.8522,251.0442,250.7563,250.8522,3450.0
2019-11-14 13:30:00,261.28,261.65,261.22,261.52,2694.0,250.7851,251.1402,250.7275,251.0154,2694.0
2019-11-14 13:35:00,261.51,261.52,261.21,261.25,3450.0,251.0058,251.0154,250.7179,250.7563,3450.0
2019-11-14 13:40:00,261.25,261.45,261.18,261.38,3093.0,250.7563,250.9482,250.6891,250.881,3093.0
2019-11-14 13:45:00,261.38,261.47,261.32,261.46,2048.0,250.881,250.9674,250.8235,250.9578,2048.0
2019-11-14 13:50:00,261.46,261.65,261.39,261.5,8750.0,250.9578,251.1402,250.8906,250.9962,8750.0
2019-11-14 13:55:00,261.45,261.49,261.07,261.28,4866.0,250.9482,250.9866,250.5835,250.7851,4866.0
2019-11-14 14:00:00,261.31,261.38,261.21,261.25,11277.0,250.8139,250.881,250.7179,250.7563,11277.0
2019-11-14 14:05:00,261.24,261.26,261.16,261.25,1461.0,250.7467,250.7659,250.6699,250.7563,1461.0
2019-11-14 14:10:00,261.24,261.56,261.24,261.49,1557.0,250.7467,251.0538,250.7467,250.9866,1557.0
2019-11-14 14:15:00,261.5,262.1,261.5,261.95,7108.0,250.9962,251.5721,250.9962,251.4281,7108.0
2019-11-14 14:20:00,262.03,262.11,261.75,261.86,2536.0,251.5049,251.5817,251.2362,251.3418,2536.0
2019-11-14 14:25:00,261.83,262.13,261.83,262.13,3734.0,251.313,251.6009,251.313,251.6009,3734.0
2019-11-14 14:30:00,262.09,262.38,262.02,262.35,4316.0,251.5625,251.8409,251.4953,251.8121,4316.0
2019-11-14 14:35:00,262.28,262.28,261.94,262.06,3500.0,251.7449,251.7449,251.4186,251.5337,3500.0
2019-11-14 14:40:00,262.12,262.33,262.1,262.33,1035.0,251.5913,251.7929,251.5721,251.7929,1035.0
2019-11-14 14:45:00,262.34,262.38,262.07,262.25,5040.0,251.8025,251.8409,251.5433,251.7161,5040.0
2019-11-14 14:50:00,262.35,262.35,262.12,262.12,2181.0,251.8121,251.8121,251.5913,251.5913,2181.0
2019-11-14 14:55:00,262.11,262.32,262.11,262.16,3892.0,251.5817,251.7833,251.5817,251.6297,3892.0
2019-11-14 15:00:00,262.06,262.07,261.89,261.98,3151.0,251.5337,251.5433,251.3706,251.4569,3151.0
2019-11-14 15:05:00,261.95,262.03,261.91,262.0,1903.0,251.4281,251.5049,251.3898,251.4761,1903.0
2019-11-14 15:10:00,261.95,261.95,261.39,261.43,2403.0,251.4281,251.4281,250.8906,250.929,2403.0
2019-11-14 15:15:00,261.45,261.49,261.34,261.45,3874.0,250.9482,250.9866,250.8427,250.9482,3874.0
2019-11-14 15:20:00,261.48,261.49,261.26,261.38,1900.0,250.977,250.9866,250.7659,250.881,1900.0
2019-11-14 15:25:00,261.33,261.4,261.31,261.35,1475.0,250.8331,250.9002,250.8139,250.8522,1475.0
2019-11-14 15:30:00,261.32,261.57,261.29,261.49,3400.0,250.8235,251.0634,250.7947,250.9866,3400.0
2019-11-14 15:35:00,261.52,261.6,261.51,261.54,5318.0,251.0154,251.0922,251.0058,251.0346,5318.0
2019-11-14 15:40:00,261.54,262.0,261.54,262.0,6500.0,251.0346,251.4761,251.0346,251.4761,6500.0
2019-11-14 15:45:00,262.0,262.07,261.8,261.86,5946.0,251.4761,251.5433,251.2842,251.3418,5946.0
2019-11-14 15:50:00,261.88,262.02,261.42,261.51,10653.0,251.361,251.4953,250.9194,251.0058,10653.0
2019-11-14 15:55:00,261.45,261.72,261.38,261.44,27846.0,250.9482,251.2074,250.881,250.9386,27846.0
2019-11-15 09:30:00,262.57,263.7,262.57,263.13,16484.0,252.0232,253.1079,252.0232,252.5608,16484.0
2019-11-15 09:35:00,263.13,263.66,261.99,261.99,3908.0,252.5608,253.0695,251.4665,251.4665,3908.0
2019-11-15 09:40:00,261.92,262.22,261.81,261.88,5395.0,251.3994,251.6873,251.2938,251.361,5395.0
2019-11-15 09:45:00,262.03,262.86,261.98,262.86,2700.0,251.5049,252.3016,251.4569,252.3016,2700.0
2019-11-15 09:50:00,262.69,263.32,262.69,262.93,2661.0,252.1384,252.7431,252.1384,252.3688,2661.0
2019-11-15 09:55:00,262.58,263.02,262.25,262.25,2929.0,252.0328,252.4552,251.7161,251.7161,2929.0
2019-11-15 10:00:00,262.21,262.22,262.0,262.1,1190.0,251.6777,251.6873,251.4761,251.5721,1190.0
2019-11-15 10:05:00,262.02,263.1,261.99,262.35,16404.0,251.4953,252.532,251.4665,251.8121,16404.0
2019-11-15 10:10:00,262.28,262.59,262.03,262.52,1050.0,251.7449,252.0424,251.5049,251.9753,1050.0
2019-11-15 10:15:00,262.45,263.35,262.4,263.15,5417.0,251.9081,252.7719,251.8601,252.5799,5417.0
2019-11-15 10:20:00,262.99,263.06,262.47,262.78,3201.0,252.4264,252.4936,251.9273,252.2248,3201.0
2019-11-15 10:25:00,262.65,262.66,262.42,262.42,1050.0,252.1,252.1096,251.8793,251.8793,1050.0
2019-11-15 10:30:00,262.55,262.55,262.29,262.29,525.0,252.004,252.004,251.7545,251.7545,525.0
2019-11-15 10:35:00,262.52,262.52,261.65,261.73,3103.0,251.9753,251.9753,251.1402,251.217,3103.0
2019-11-15 10:40:00,261.73,261.73,260.98,260.98,1700.0,251.217,251.217,250.4971,250.4971,1700.0
2019-11-15 10:45:00,260.92,260.92,260.66,260.83,2473.0,250.4395,250.4395,250.19,250.3531,2473.0
2019-11-15 10:50:00,260.84,261.77,260.83,261.74,5693.0,250.3627,251.2554,250.3531,251.2266,5693.0
2019-11-15 10:55:00,261.68,261.85,261.53,261.74,3968.0,251.169,251.3322,251.025,251.2266,3968.0
2019-11-15 11:00:00,261.81,261.99,261.81,261.99,500.0,251.2938,251.4665,251.2938,251.4665,500.0
2019-11-15 11:05:00,262.09,262.7,262.09,262.7,2340.0,251.5625,252.148,251.5625,252.148,2340.0
2019-11-15 11:10:00,262.46,262.62,262.41,262.56,1500.0,251.9177,252.0712,251.8697,252.0136,1500.0
2019-11-15 11:15:00,262.57,262.61,262.14,262.39,3401.0,252.0232,252.0616,251.6105,251.8505,3401.0
2019-11-15 11:20:00,262.37,262.67,262.24,262.58,5540.0,251.8313,252.1192,251.7065,252.0328,5540.0
2019-11-15 11:25:00,262.58,262.8,262.58,262.64,1813.0,252.0328,252.244,252.0328,252.0904,1813.0
2019-11-15 11:30:00,262.63,262.78,262.58,262.73,1800.0,252.0808,252.2248,252.0328,252.1768,1800.0
2019-11-15 11:35:00,262.68,262.68,262.5,262.53,3718.0,252.1288,252.1288,251.9561,251.9849,3718.0
2019-11-15 11:40:00,262.51,262.64,262.39,262.4,9906.0,251.9657,252.0904,251.8505,251.8601,9906.0
2019-11-15 11:45:00,262.11,262.11,261.98,261.98,600.0,251.5817,251.5817,251.4569,251.4569,600.0
2019-11-15 11:50:00,261.69,262.21,261.68,262.21,3600.0,251.1786,251.6777,251.169,251.6777,3600.0
2019-11-15 11:55:00,262.3,262.34,262.02,262.34,3116.0,251.7641,251.8025,251.4953,251.8025,3116.0
2019-11-15 12:00:00,262.32,262.69,262.32,262.69,1442.0,251.7833,252.1384,251.7833,252.1384,1442.0
2019-11-15 12:05:00,262.62,262.62,262.39,262.4,1200.0,252.0712,252.0712,251.8505,251.8601,1200.0
2019-11-15 12:10:00,262.48,262.75,262.48,262.68,1500.0,251.9369,252.196,251.9369,252.1288,1500.0
2019-11-15 12:15:00,262.61,262.68,262.61,262.68,400.0,252.0616,252.1288,252.0616,252.1288,400.0
2019-11-15 12:20:00,262.75,262.75,262.31,262.31,2181.0,252.196,252.196,251.7737,251.7737,2181.0
2019-11-15 12:25:00,262.29,262.31,262.29,262.3,600.0,251.7545,251.7737,251.7545,251.7641,600.0
2019-11-15 12:30:00,262.29,262.44,262.29,262.44,1248.0,251.7545,251.8985,251.7545,251.8985,1248.0
2019-11-15 12:35:00,262.41,262.43,262.05,262.05,1800.0,251.8697,251.8889,251.5241,251.5241,1800.0
2019-11-15 12:40:00,262.0,262.24,261.97,262.21,2065.0,251.4761,251.7065,251.4473,251.6777,2065.0
2019-11-15 12:45:00,262.21,262.21,262.11,262.12,300.0,251.6777,251.6777,251.5817,251.5913,300.0
2019-11-15 12:50:00,262.16,262.2,262.1,262.18,1200.0,251.6297,251.6681,251.5721,251.6489,1200.0
2019-11-15 12:55:00,262.22,262.25,262.17,262.17,1303.0,251.6873,251.7161,251.6393,251.6393,1303.0
2019-11-15 13:00:00,262.22,262.23,262.16,262.18,700.0,251.6873,251.6969,251.6297,251.6489,700.0
2019-11-15 13:05:00,262.22,262.33,262.03,262.15,6929.0,251.6873,251.7929,251.5049,251.6201,6929.0
2019-11-15 13:10:00,262.15,262.15,261.96,261.96,1100.0,251.6201,251.6201,251.4377,251.4377,1100.0
2019-11-15 13:15:00,261.92,261.92,261.77,261.84,1448.0,251.3994,251.3994,251.2554,251.3226,1448.0
2019-11-15 13:20:00,261.84,262.04,261.84,262.04,1903.0,251.3226,251.5145,251.3226,251.5145,1903.0
2019-11-15 13:25:00,262.08,262.08,261.93,262.0,1918.0,251.5529,251.5529,251.409,251.4761,1918.0
2019-11-15 13:30:00,261.92,261.92,261.87,261.87,700.0,251.3994,251.3994,251.3514,251.3514,700.0
2019-11-15 13:35:00,261.79,261.8,261.79,261.8,500.0,251.2746,251.2842,251.2746,251.2842,500.0
2019-11-15 13:40:00,261.89,261.9,261.85,261.85,307.0,251.3706,251.3802,251.3322,251.3322,307.0
2019-11-15 13:45:00,261.85,261.85,261.31,261.5,5115.0,251.3322,251.3322,250.8139,250.9962,5115.0
2019-11-15 13:50:00,261.5,261.51,261.39,261.48,880.0,250.9962,251.0058,250.8906,250.977,880.0
2019-11-15 13:55:00,261.48,261.58,261.48,261.49,2200.0,250.977,251.073,250.977,250.9866,2200.0
2019-11-15 14:00:00,261.5,261.5,261.41,261.47,700.0,250.9962,250.9962,250.9098,250.9674,700.0
2019-11-15 14:05:00,261.4,261.5,261.34,261.47,3227.0,250.9002,250.9962,250.8427,250.9674,3227.0
2019-11-15 14:10:00,261.53,261.58,261.44,261.46,2200.0,251.025,251.073,250.9386,250.9578,2200.0
2019-11-15 14:15:00,261.38,261.47,261.29,261.29,3386.0,250.881,250.9674,250.7947,250.7947,3386.0
2019-11-15 14:20:00,261.31,261.31,261.17,261.25,2000.0,250.8139,250.8139,250.6795,250.7563,2000.0
2019-11-15 14:25:00,261.23,261.24,260.86,260.87,3200.0,250.7371,250.7467,250.3819,250.3915,3200.0
2019-11-15 14:30:00,260.84,260.89,260.77,260.77,2800.0,250.3627,250.4107,250.2955,250.2955,2800.0
2019-11-15 14:35:00,260.67,260.74,260.67,260.67,500.0,250.1996,250.2668,250.1996,250.1996,500.0
2019-11-15 14:40:00,260.67,260.92,260.66,260.91,2800.0,250.1996,250.4395,250.19,250.4299,2800.0
2019-11-15 14:45:00,261.05,261.05,260.81,260.81,700.0,250.5643,250.5643,250.3339,250.3339,700.0
2019-11-15 14:50:00,260.93,261.13,260.88,261.13,1347.0,250.4491,250.6411,250.4011,250.6411,1347.0
2019-11-15 14:55:00,261.02,261.07,260.89,260.89,2100.0,250.5355,250.5835,250.4107,250.4107,2100.0
2019-11-15 15:00:00,260.97,261.02,260.91,260.97,4692.0,250.4875,250.5355,250.4299,250.4875,4692.0
2019-11-15 15:05:00,260.9,260.9,260.69,260.69,1000.0,250.4203,250.4203,250.2188,250.2188,1000.0
2019-11-15 15:10:00,260.67,260.67,260.63,260.63,600.0,250.1996,250.1996,250.1612,250.1612,600.0
2019-11-15 15:15:00,260.56,260.56,260.43,260.49,1901.0,250.094,250.094,249.9692,250.0268,1901.0
2019-11-15 15:20:00,260.49,260.49,260.15,260.16,1935.0,250.0268,250.0268,249.7004,249.71,1935.0
2019-11-15 15:25:00,260.19,260.23,260.05,260.21,4032.0,249.7388,249.7772,249.6045,249.758,4032.0
2019-11-15 15:30:00,260.15,260.22,260.05,260.22,1500.0,249.7004,249.7676,249.6045,249.7676,1500.0
2019-11-15 15:35:00,260.21,260.51,260.21,260.51,4207.0,249.758,250.046,249.758,250.046,4207.0
2019-11-15 15:40:00,260.54,260.81,260.49,260.81,5340.0,250.0748,250.3339,250.0268,250.3339,5340.0
2019-11-15 15:45:00,260.85,260.85,260.56,260.6,6713.0,250.3723,250.3723,250.094,250.1324,6713.0
2019-11-15 15:50:00,260.63,260.68,260.07,260.09,12437.0,250.1612,250.2092,249.6237,249.6429,12437.0
2019-11-15 15:55:00,260.17,260.52,260.05,260.52,30064.0,249.7196,250.0556,249.6045,250.0556,30064.0
2019-11-18 09:30:00,259.85,261.49,259.85,260.38,2669.0,249.4125,250.9866,249.4125,249.9212,2669.0
2019-11-18 09:35:00,261.41,262.16,260.32,261.11,3799.0,250.9098,251.6297,249.8636,250.6219,3799.0
2019-11-18 09:40:00,261.19,261.74,260.85,261.29,18895.0,250.6987,251.2266,250.3723,250.7947,18895.0
2019-11-18 09:45:00,261.95,262.39,261.21,261.21,10880.0,251.4281,251.8505,250.7179,250.7179,10880.0
2019-11-18 09:50:00,261.49,263.21,261.28,262.96,12170.0,250.9866,252.6375,250.7851,252.3976,12170.0
2019-11-18 09:55:00,262.92,263.35,262.36,262.71,5159.0,252.3592,252.7719,251.8217,252.1576,5159.0
2019-11-18 10:00:00,262.99,263.04,262.25,262.44,1792.0,252.4264,252.4744,251.7161,251.8985,1792.0
2019-11-18 10:05:00,262.43,262.51,262.14,262.51,3199.0,251.8889,251.9657,251.6105,251.9657,3199.0
2019-11-18 10:10:00,262.64,263.21,262.56,263.21,2685.0,252.0904,252.6375,252.0136,252.6375,2685.0
2019-11-18 10:15:00,263.22,263.42,262.91,262.92,4082.0,252.6471,252.8391,252.3496,252.3592,4082.0
2019-11-18 10:20:00,262.97,263.09,262.83,263.03,2673.0,252.4072,252.5224,252.2728,252.4648,2673.0
2019-11-18 10:25:00,262.9,262.93,261.97,262.18,4824.0,252.34,252.3688,251.4473,251.6489,4824.0
2019-11-18 10:30:00,262.27,262.59,262.27,262.38,2713.0,251.7353,252.0424,251.7353,251.8409,2713.0
2019-11-18 10:35:00,262.42,262.85,262.35,262.85,1713.0,251.8793,252.292,251.8121,252.292,1713.0
2019-11-18 10:40:00,262.8,262.8,262.57,262.72,1200.0,252.244,252.244,252.0232,252.1672,1200.0
2019-11-18 10:45:00,262.8,262.9,262.53,262.76,2816.0,252.244,252.34,251.9849,252.2056,2816.0
2019-11-18 10:50:00,263.03,263.03,262.61,262.7,5508.0,252.4648,252.4648,252.0616,252.148,5508.0
2019-11-18 10:55:00,262.71,262.71,262.18,262.3,5750.0,252.1576,252.1576,251.6489,251.7641,5750.0
2019-11-18 11:00:00,262.21,262.21,261.47,261.47,1472.0,251.6777,251.6777,250.9674,250.9674,1472.0
2019-11-18 11:05:00,261.38,261.53,261.34,261.38,1549.0,250.881,251.025,250.8427,250.881,1549.0
2019-11-18 11:10:00,261.53,261.77,261.5,261.77,999.0,251.025,251.2554,250.9962,251.2554,999.0
2019-11-18 11:15:00,261.95,262.2,261.65,261.69,2382.0,251.4281,251.6681,251.1402,251.1786,2382.0
2019-11-18 11:20:00,261.64,261.88,261.64,261.82,1050.0,251.1306,251.361,251.1306,251.3034,1050.0
2019-11-18 11:25:00,261.83,261.88,261.73,261.81,1680.0,251.313,251.361,251.217,251.2938,1680.0
2019-11-18 11:30:00,261.86,262.06,261.82,262.06,932.0,251.3418,251.5337,251.3034,251.5337,932.0
2019-11-18 11:35:00,262.04,262.04,261.57,261.6,2225.0,251.5145,251.5145,251.0634,251.0922,2225.0
2019-11-18 11:40:00,261.58,261.58,261.42,261.42,500.0,251.073,251.073,250.9194,250.9194,500.0
2019-11-18 11:45:00,261.41,261.59,261.33,261.59,1400.0,250.9098,251.0826,250.8331,251.0826,1400.0
2019-11-18 11:50:00,261.64,261.75,261.6,261.66,1200.0,251.1306,251.2362,251.0922,251.1498,1200.0
2019-11-18 11:55:00,261.68,261.81,261.68,261.81,500.0,251.169,251.2938,251.169,251.2938,500.0
2019-11-18 12:00:00,261.92,261.92,261.65,261.65,1293.0,251.3994,251.3994,251.1402,251.1402,1293.0
2019-11-18 12:05:00,261.65,261.77,261.65,261.65,500.0,251.1402,251.2554,251.1402,251.1402,500.0
2019-11-18 12:10:00,261.57,261.57,261.41,261.51,1100.0,251.0634,251.0634,250.9098,251.0058,1100.0
2019-11-18 12:15:00,261.42,261.53,261.36,261.44,2008.0,250.9194,251.025,250.8618,250.9386,2008.0
2019-11-18 12:20:00,261.43,261.58,261.43,261.58,900.0,250.929,251.073,250.929,251.073,900.0
2019-11-18 12:25:00,261.71,261.77,261.45,261.45,2526.0,251.1978,251.2554,250.9482,250.9482,2526.0
2019-11-18 12:30:00,261.41,261.42,260.97,260.98,2145.0,250.9098,250.9194,250.4875,250.4971,2145.0
2019-11-18 12:35:00,261.06,261.17,261.06,261.16,886.0,250.5739,250.6795,250.5739,250.6699,886.0
2019-11-18 12:40:00,261.1,261.21,261.08,261.21,1056.0,250.6123,250.7179,250.5931,250.7179,1056.0
2019-11-18 12:45:00,261.41,261.41,261.22,261.22,1408.0,250.9098,250.9098,250.7275,250.7275,1408.0
2019-11-18 12:50:00,261.27,261.52,261.27,261.42,1220.0,250.7755,251.0154,250.7755,250.9194,1220.0
2019-11-18 12:55:00,261.57,261.57,261.57,261.57,100.0,251.0634,251.0634,251.0634,251.0634,100.0
2019-11-18 13:00:00,261.54,261.58,261.38,261.58,1101.0,251.0346,251.073,250.881,251.073,1101.0
2019-11-18 13:05:00,261.69,261.69,261.55,261.65,1300.0,251.1786,251.1786,251.0442,251.1402,1300.0
2019-11-18 13:10:00,261.52,261.52,261.33,261.48,1121.0,251.0154,251.0154,250.8331,250.977,1121.0
2019-11-18 13:15:00,261.42,261.6,261.42,261.55,1400.0,250.9194,251.0922,250.9194,251.0442,1400.0
2019-11-18 13:20:00,261.6,261.6,261.49,261.49,1436.0,251.0922,251.0922,250.9866,250.9866,1436.0
2019-11-18 13:25:00,261.52,261.52,261.46,261.51,1107.0,251.0154,251.0154,250.9578,251.0058,1107.0
2019-11-18 13:30:00,261.5,261.51,261.33,261.35,1600.0,250.9962,251.0058,250.8331,250.8522,1600.0
2019-11-18 13:35:00,261.35,261.52,261.34,261.39,1500.0,250.8522,251.0154,250.8427,250.8906,1500.0
2019-11-18 13:40:00,261.49,261.59,261.45,261.45,1090.0,250.9866,251.0826,250.9482,250.9482,1090.0
2019-11-18 13:45:00,261.45,261.52,261.23,261.23,1400.0,250.9482,251.0154,250.7371,250.7371,1400.0
2019-11-18 13:50:00,261.35,261.35,261.35,261.35,307.0,250.8522,250.8522,250.8522,250.8522,307.0
2019-11-18 13:55:00,261.45,261.46,261.28,261.33,3600.0,250.9482,250.9578,250.7851,250.8331,3600.0
2019-11-18 14:00:00,261.38,261.38,261.02,261.06,4442.0,250.881,250.881,250.5355,250.5739,4442.0
2019-11-18 14:05:00,261.03,261.03,260.85,260.85,800.0,250.5451,250.5451,250.3723,250.3723,800.0
2019-11-18 14:10:00,260.8,260.87,260.76,260.76,1207.0,250.3243,250.3915,250.2859,250.2859,1207.0
2019-11-18 14:15:00,260.84,261.02,260.76,260.95,2000.0,250.3627,250.5355,250.2859,250.4683,2000.0
2019-11-18 14:20:00,260.95,261.05,260.84,260.84,2413.0,250.4683,250.5643,250.3627,250.3627,2413.0
2019-11-18 14:25:00,260.87,261.04,260.86,261.04,300.0,250.3915,250.5547,250.3819,250.5547,300.0
2019-11-18 14:30:00,261.02,261.35,261.02,261.35,1062.0,250.5355,250.8522,250.5355,250.8522,1062.0
2019-11-18 14:35:00,261.43,261.59,261.37,261.59,1641.0,250.929,251.0826,250.8714,251.0826,1641.0
2019-11-18 14:40:00,261.62,261.74,261.61,261.74,1603.0,251.1114,251.2266,251.1018,251.2266,1603.0
2019-11-18 14:45:00,261.76,261.77,261.5,261.5,3116.0,251.2458,251.2554,250.9962,250.9962,3116.0
2019-11-18 14:50:00,261.52,261.52,261.5,261.52,300.0,251.0154,251.0154,250.9962,251.0154,300.0
2019-11-18 14:55:00,261.52,261.75,261.52,261.57,2043.0,251.0154,251.2362,251.0154,251.0634,2043.0
2019-11-18 15:00:00,261.53,261.54,261.23,261.23,3344.0,251.025,251.0346,250.7371,250.7371,3344.0
2019-11-18 15:05:00,261.27,261.54,261.27,261.54,1623.0,250.7755,251.0346,250.7755,251.0346,1623.0
2019-11-18 15:10:00,261.61,261.61,261.45,261.45,1164.0,251.1018,251.1018,250.9482,250.9482,1164.0
2019-11-18 15:15:00,261.41,261.43,261.25,261.27,2300.0,250.9098,250.929,250.7563,250.7755,2300.0
2019-11-18 15:20:00,261.29,261.31,261.21,261.28,1828.0,250.7947,250.8139,250.7179,250.7851,1828.0
2019-11-18 15:25:00,261.37,261.37,261.25,261.26,1014.0,250.8714,250.8714,250.7563,250.7659,1014.0
2019-11-18 15:30:00,261.32,261.32,261.21,261.25,2040.0,250.8235,250.8235,250.7179,250.7563,2040.0
2019-11-18 15:35:00,261.24,261.51,261.12,261.15,9247.0,250.7467,251.0058,250.6315,250.6603,9247.0
2019-11-18 15:40:00,261.19,261.19,261.06,261.06,2400.0,250.6987,250.6987,250.5739,250.5739,2400.0
2019-11-18 15:45:00,261.03,261.04,260.6,260.7,6916.0,250.5451,250.5547,250.1324,250.2284,6916.0
2019-11-18 15:50:00,260.64,260.66,260.4,260.5,12383.0,250.1708,250.19,249.9404,250.0364,12383.0
2019-11-18 15:55:00,260.5,260.99,260.44,260.7,27083.0,250.0364,250.5067,249.9788,250.2284,27083.0
2019-11-19 09:30:00,261.43,261.87,260.84,260.84,2971.0,250.929,251.3514,250.3627,250.3627,2971.0
2019-11-19 09:35:00,261.02,261.3,259.87,260.15,5115.0,250.5355,250.8043,249.4317,249.7004,5115.0
2019-11-19 09:40:00,260.15,260.15,259.33,259.71,2100.0,249.7004,249.7004,248.9134,249.2781,2100.0
2019-11-19 09:45:00,259.74,259.89,259.31,259.31,1749.0,249.3069,249.4509,248.8942,248.8942,1749.0
2019-11-19 09:50:00,259.8,260.17,259.28,259.28,4610.0,249.3645,249.7196,248.8654,248.8654,4610.0
2019-11-19 09:55:00,259.27,259.28,258.25,258.27,2100.0,248.8558,248.8654,247.8768,247.896,2100.0
2019-11-19 10:00:00,258.27,258.49,257.46,258.09,5908.0,247.896,248.1071,247.1185,247.7232,5908.0
2019-11-19 10:05:00,257.91,258.06,257.71,258.04,2000.0,247.5504,247.6944,247.3585,247.6752,2000.0
2019-11-19 10:10:00,258.28,258.35,257.82,257.82,1911.0,247.9056,247.9728,247.464,247.464,1911.0
2019-11-19 10:15:00,258.01,258.25,257.83,258.25,1658.0,247.6464,247.8768,247.4736,247.8768,1658.0
2019-11-19 10:20:00,258.36,258.92,258.35,258.68,6683.0,247.9823,248.5199,247.9728,248.2895,6683.0
2019-11-19 10:25:00,258.83,258.83,258.23,258.59,1900.0,248.4335,248.4335,247.8576,248.2031,1900.0
2019-11-19 10:30:00,258.55,258.88,258.55,258.88,700.0,248.1647,248.4815,248.1647,248.4815,700.0
2019-11-19 10:35:00,259.02,259.03,258.74,258.79,2100.0,248.6158,248.6254,248.3471,248.3951,2100.0
2019-11-19 10:40:00,258.52,259.17,258.52,259.17,1800.0,248.1359,248.7598,248.1359,248.7598,1800.0
2019-11-19 10:45:00,259.06,259.34,258.96,258.96,3000.0,248.6542,248.923,248.5582,248.5582,3000.0
2019-11-19 10:50:00,258.98,259.05,258.71,258.81,5343.0,248.5774,248.6446,248.3183,248.4143,5343.0
2019-11-19 10:55:00,258.82,259.16,258.29,259.16,2982.0,248.4239,248.7502,247.9152,248.7502,2982.0
2019-11-19 11:00:00,258.9,259.93,258.9,259.93,2700.0,248.5007,249.4893,248.5007,249.4893,2700.0
2019-11-19 11:05:00,259.93,260.07,259.73,260.07,1113.0,249.4893,249.6237,249.2973,249.6237,1113.0
2019-11-19 11:10:00,259.98,260.0,259.63,259.94,3115.0,249.5373,249.5565,249.2013,249.4989,3115.0
2019-11-19 11:15:00,259.83,259.83,259.68,259.72,512.0,249.3933,249.3933,249.2493,249.2877,512.0
2019-11-19 11:20:00,259.83,259.98,259.83,259.85,944.0,249.3933,249.5373,249.3933,249.4125,944.0
2019-11-19 11:25:00,259.85,260.44,259.84,260.39,2100.0,249.4125,249.9788,249.4029,249.9308,2100.0
2019-11-19 11:30:00,260.41,260.41,260.06,260.39,1521.0,249.95,249.95,249.6141,249.9308,1521.0
2019-11-19 11:35:00,260.42,260.51,260.29,260.33,1100.0,249.9596,250.046,249.8348,249.8732,1100.0
2019-11-19 11:40:00,260.14,260.14,260.14,260.14,100.0,249.6909,249.6909,249.6909,249.6909,100.0
2019-11-19 11:45:00,260.13,260.29,260.12,260.29,2100.0,249.6813,249.8348,249.6717,249.8348,2100.0
2019-11-19 11:50:00,260.22,260.39,260.21,260.34,2304.0,249.7676,249.9308,249.758,249.8828,2304.0
2019-11-19 11:55:00,260.44,260.45,260.1,260.1,2630.0,249.9788,249.9884,249.6525,249.6525,2630.0
2019-11-19 12:00:00,260.01,260.01,259.91,259.91,900.0,249.5661,249.5661,249.4701,249.4701,900.0
2019-11-19 12:05:00,259.86,259.88,259.73,259.79,1094.0,249.4221,249.4413,249.2973,249.3549,1094.0
2019-11-19 12:10:00,259.62,259.7,259.37,259.58,900.0,249.1917,249.2685,248.9518,249.1533,900.0
2019-11-19 12:15:00,259.7,259.91,259.7,259.85,801.0,249.2685,249.4701,249.2685,249.4125,801.0
2019-11-19 12:20:00,259.85,260.02,259.84,260.0,1020.0,249.4125,249.5757,249.4029,249.5565,1020.0
2019-11-19 12:25:00,259.95,259.95,259.81,259.85,830.0,249.5085,249.5085,249.3741,249.4125,830.0
2019-11-19 12:30:00,259.85,259.89,259.83,259.83,1118.0,249.4125,249.4509,249.3933,249.3933,1118.0
2019-11-19 12:35:00,259.77,259.91,259.77,259.91,1000.0,249.3357,249.4701,249.3357,249.4701,1000.0
2019-11-19 12:40:00,259.85,259.92,259.77,259.92,500.0,249.4125,249.4797,249.3357,249.4797,500.0
2019-11-19 12:45:00,259.87,259.95,259.86,259.95,471.0,249.4317,249.5085,249.4221,249.5085,471.0
2019-11-19 12:50:00,259.96,259.96,259.55,259.81,2809.0,249.5181,249.5181,249.1246,249.3741,2809.0
2019-11-19 12:55:00,259.81,259.81,259.81,259.81,0.0,249.3741,249.3741,249.3741,249.3741,0.0
2019-11-19 13:00:00,259.9,260.12,259.9,260.02,700.0,249.4605,249.6717,249.4605,249.5757,700.0
2019-11-19 13:05:00,260.03,260.2,260.03,260.1,4518.0,249.5853,249.7484,249.5853,249.6525,4518.0
2019-11-19 13:10:00,260.08,260.57,260.08,260.54,2588.0,249.6333,250.1036,249.6333,250.0748,2588.0
2019-11-19 13:15:00,260.51,260.58,260.43,260.57,1453.0,250.046,250.1132,249.9692,250.1036,1453.0
2019-11-19 13:20:00,260.58,260.7,260.57,260.63,900.0,250.1132,250.2284,250.1036,250.1612,900.0
2019-11-19 13:25:00,260.63,260.68,260.48,260.48,1200.0,250.1612,250.2092,250.0172,250.0172,1200.0
2019-11-19 13:30:00,260.38,260.76,260.38,260.76,2400.0,249.9212,250.2859,249.9212,250.2859,2400.0
2019-11-19 13:35:00,260.77,260.99,260.76,260.97,2100.0,250.2955,250.5067,250.2859,250.4875,2100.0
2019-11-19 13:40:00,260.89,260.99,260.89,260.99,909.0,250.4107,250.5067,250.4107,250.5067,909.0
2019-11-19 13:45:00,261.01,261.01,260.77,260.81,1817.0,250.5259,250.5259,250.2955,250.3339,1817.0
2019-11-19 13:50:00,260.79,260.87,260.5,260.5,1200.0,250.3147,250.3915,250.0364,250.0364,1200.0
2019-11-19 13:55:00,260.51,260.51,260.26,260.26,1120.0,250.046,250.046,249.806,249.806,1120.0
2019-11-19 14:00:00,260.41,260.69,260.41,260.69,1000.0,249.95,250.2188,249.95,250.2188,1000.0
2019-11-19 14:05:00,260.66,260.74,260.65,260.66,400.0,250.19,250.2668,250.1804,250.19,400.0
2019-11-19 14:10:00,260.74,261.02,260.74,261.02,619.0,250.2668,250.5355,250.2668,250.5355,619.0
2019-11-19 14:15:00,261.02,261.13,260.94,261.07,2165.0,250.5355,250.6411,250.4587,250.5835,2165.0
2019-11-19 14:20:00,261.13,261.13,260.94,260.94,1140.0,250.6411,250.6411,250.4587,250.4587,1140.0
2019-11-19 14:25:00,260.91,261.3,260.91,261.3,8986.0,250.4299,250.8043,250.4299,250.8043,8986.0
2019-11-19 14:30:00,261.38,261.4,261.25,261.25,6343.0,250.881,250.9002,250.7563,250.7563,6343.0
2019-11-19 14:35:00,261.22,261.44,261.21,261.44,2347.0,250.7275,250.9386,250.7179,250.9386,2347.0
2019-11-19 14:40:00,261.42,261.62,261.42,261.62,2400.0,250.9194,251.1114,250.9194,251.1114,2400.0
2019-11-19 14:45:00,261.63,261.71,261.54,261.61,2400.0,251.121,251.1978,251.0346,251.1018,2400.0
2019-11-19 14:50:00,261.63,261.65,261.54,261.61,2000.0,251.121,251.1402,251.0346,251.1018,2000.0
2019-11-19 14:55:00,261.52,261.77,261.51,261.77,1529.0,251.0154,251.2554,251.0058,251.2554,1529.0
2019-11-19 15:00:00,261.77,261.96,261.77,261.84,5012.0,251.2554,251.4377,251.2554,251.3226,5012.0
2019-11-19 15:05:00,261.92,262.01,261.84,261.93,2201.0,251.3994,251.4857,251.3226,251.409,2201.0
2019-11-19 15:10:00,261.86,261.91,261.75,261.75,1898.0,251.3418,251.3898,251.2362,251.2362,1898.0
2019-11-19 15:15:00,261.57,261.65,261.42,261.65,2292.0,251.0634,251.1402,250.9194,251.1402,2292.0
2019-11-19 15:20:00,261.69,261.8,261.63,261.77,2502.0,251.1786,251.2842,251.121,251.2554,2502.0
2019-11-19 15:25:00,261.74,261.74,261.44,261.44,3479.0,251.2266,251.2266,250.9386,250.9386,3479.0
2019-11-19 15:30:00,261.46,261.52,261.31,261.34,3108.0,250.9578,251.0154,250.8139,250.8427,3108.0
2019-11-19 15:35:00,261.33,261.5,261.33,261.5,3253.0,250.8331,250.9962,250.8331,250.9962,3253.0
2019-11-19 15:40:00,261.46,261.49,261.33,261.33,5953.0,250.9578,250.9866,250.8331,250.8331,5953.0
2019-11-19 15:45:00,261.29,261.3,260.97,261.2,8443.0,250.7947,250.8043,250.4875,250.7083,8443.0
2019-11-19 15:50:00,261.17,261.31,261.05,261.24,9331.0,250.6795,250.8139,250.5643,250.7467,9331.0
2019-11-19 15:55:00,261.29,261.74,261.28,261.66,45980.0,250.7947,251.2266,250.7851,251.1498,45980.0
2019-11-20 09:30:00,260.97,262.21,260.97,262.21,2863.0,250.4875,251.6777,250.4875,251.6777,2863.0
2019-11-20 09:35:00,262.11,262.98,262.11,262.98,2700.0,251.5817,252.4168,251.5817,252.4168,2700.0
2019-11-20 09:40:00,262.99,264.87,262.76,264.08,10141.0,252.4264,254.2309,252.2056,253.4726,10141.0
2019-11-20 09:45:00,264.07,264.23,263.72,264.06,4207.0,253.463,253.6166,253.1271,253.4534,4207.0
2019-11-20 09:50:00,264.19,264.89,264.19,264.42,1936.0,253.5782,254.2501,253.5782,253.7989,1936.0
2019-11-20 09:55:00,264.58,265.0,264.53,265.0,1650.0,253.9525,254.3556,253.9045,254.3556,1650.0
2019-11-20 10:00:00,265.11,265.61,264.91,265.5,2873.0,254.4612,254.9411,254.2693,254.8356,2873.0
2019-11-20 10:05:00,265.46,265.46,265.14,265.29,3049.0,254.7972,254.7972,254.49,254.634,3049.0
2019-11-20 10:10:00,265.29,265.49,265.27,265.32,2420.0,254.634,254.826,254.6148,254.6628,2420.0
2019-11-20 10:15:00,265.32,265.62,265.25,265.4,2481.0,254.6628,254.9507,254.5956,254.7396,2481.0
2019-11-20 10:20:00,265.63,266.02,265.53,265.53,800.0,254.9603,255.3347,254.8643,254.8643,800.0
2019-11-20 10:25:00,265.63,266.24,265.62,265.87,4000.0,254.9603,255.5458,254.9507,255.1907,4000.0
2019-11-20 10:30:00,265.83,265.97,265.77,265.77,7215.0,255.1523,255.2867,255.0947,255.0947,7215.0
2019-11-20 10:35:00,265.87,265.9,264.74,264.74,7674.0,255.1907,255.2195,254.1061,254.1061,7674.0
2019-11-20 10:40:00,264.91,265.14,264.91,265.12,2203.0,254.2693,254.49,254.2693,254.4708,2203.0
2019-11-20 10:45:00,265.2,265.2,264.5,264.77,3100.0,254.5476,254.5476,253.8757,254.1349,3100.0
2019-11-20 10:50:00,264.92,265.19,264.7,264.7,1800.0,254.2789,254.538,254.0677,254.0677,1800.0
2019-11-20 10:55:00,264.44,264.66,264.2,264.64,4292.0,253.8181,254.0293,253.5878,254.0101,4292.0
2019-11-20 11:00:00,264.58,264.59,264.42,264.45,800.0,253.9525,253.9621,253.7989,253.8277,800.0
2019-11-20 11:05:00,264.3,264.5,264.28,264.5,824.0,253.6838,253.8757,253.6646,253.8757,824.0
2019-11-20 11:10:00,264.41,264.47,264.07,264.24,1124.0,253.7893,253.8469,253.463,253.6262,1124.0
2019-11-20 11:15:00,264.06,264.43,264.06,264.43,898.0,253.4534,253.8085,253.4534,253.8085,898.0
2019-11-20 11:20:00,264.42,264.76,264.42,264.6,1400.0,253.7989,254.1253,253.7989,253.9717,1400.0
2019-11-20 11:25:00,264.53,264.73,264.44,264.47,2592.0,253.9045,254.0965,253.8181,253.8469,2592.0
2019-11-20 11:30:00,264.51,264.51,264.21,264.31,2725.0,253.8853,253.8853,253.5974,253.6934,2725.0
2019-11-20 11:35:00,264.35,264.35,264.1,264.25,1439.0,253.7317,253.7317,253.4918,253.6358,1439.0
2019-11-20 11:40:00,264.28,264.35,264.22,264.35,2917.0,253.6646,253.7317,253.607,253.7317,2917.0
2019-11-20 11:45:00,264.2,264.27,263.84,263.99,4447.0,253.5878,253.655,253.2422,253.3862,4447.0
2019-11-20 11:50:00,264.04,264.14,263.92,264.05,3382.0,253.4342,253.5302,253.319,253.4438,3382.0
2019-11-20 11:55:00,264.17,264.44,264.17,264.34,1400.0,253.559,253.8181,253.559,253.7221,1400.0
2019-11-20 12:00:00,264.42,264.42,263.8,263.91,1345.0,253.7989,253.7989,253.2038,253.3094,1345.0
2019-11-20 12:05:00,263.67,263.83,263.65,263.82,959.0,253.0791,253.2326,253.0599,253.223,959.0
2019-11-20 12:10:00,263.79,263.82,263.64,263.64,967.0,253.1942,253.223,253.0503,253.0503,967.0
2019-11-20 12:15:00,263.62,263.62,263.31,263.4,1304.0,253.0311,253.0311,252.7335,252.8199,1304.0
2019-11-20 12:20:00,263.35,263.43,263.21,263.43,600.0,252.7719,252.8487,252.6375,252.8487,600.0
2019-11-20 12:25:00,263.26,263.46,263.25,263.43,2112.0,252.6855,252.8775,252.6759,252.8487,2112.0
2019-11-20 12:30:00,263.36,263.36,263.02,263.12,1308.0,252.7815,252.7815,252.4552,252.5512,1308.0
2019-11-20 12:35:00,263.12,263.62,263.12,263.62,3100.0,252.5512,253.0311,252.5512,253.0311,3100.0
2019-11-20 12:40:00,263.62,263.73,263.61,263.73,1000.0,253.0311,253.1367,253.0215,253.1367,1000.0
2019-11-20 12:45:00,263.69,263.7,263.59,263.6,310.0,253.0983,253.1079,253.0023,253.0119,310.0
2019-11-20 12:50:00,263.66,263.86,263.4,263.68,2147.0,253.0695,253.2614,252.8199,253.0887,2147.0
2019-11-20 12:55:00,263.53,263.53,262.58,262.81,3650.0,252.9447,252.9447,252.0328,252.2536,3650.0
2019-11-20 13:00:00,262.94,262.95,262.73,262.85,1123.0,252.3784,252.388,252.1768,252.292,1123.0
2019-11-20 13:05:00,262.84,262.84,262.43,262.48,1163.0,252.2824,252.2824,251.8889,251.9369,1163.0
2019-11-20 13:10:00,262.42,262.67,262.34,262.67,2413.0,251.8793,252.1192,251.8025,252.1192,2413.0
2019-11-20 13:15:00,262.62,262.99,262.61,262.92,2222.0,252.0712,252.4264,252.0616,252.3592,2222.0
2019-11-20 13:20:00,262.8,263.21,262.8,262.93,1000.0,252.244,252.6375,252.244,252.3688,1000.0
2019-11-20 13:25:00,263.06,263.14,262.99,263.0,1000.0,252.4936,252.5703,252.4264,252.436,1000.0
2019-11-20 13:30:00,263.06,263.3,262.89,263.3,6100.0,252.4936,252.7239,252.3304,252.7239,6100.0
2019-11-20 13:35:00,263.33,263.49,263.23,263.34,2069.0,252.7527,252.9063,252.6567,252.7623,2069.0
2019-11-20 13:40:00,263.53,263.74,263.53,263.69,1000.0,252.9447,253.1462,252.9447,253.0983,1000.0
2019-11-20 13:45:00,263.75,263.75,263.64,263.69,700.0,253.1558,253.1558,253.0503,253.0983,700.0
2019-11-20 13:50:00,263.58,264.23,263.55,264.23,3826.0,252.9927,253.6166,252.9639,253.6166,3826.0
2019-11-20 13:55:00,263.98,263.98,263.73,263.79,1825.0,253.3766,253.3766,253.1367,253.1942,1825.0
2019-11-20 14:00:00,263.87,264.05,263.83,263.83,2401.0,253.271,253.4438,253.2326,253.2326,2401.0
2019-11-20 14:05:00,263.81,263.9,263.75,263.9,2223.0,253.2134,253.2998,253.1558,253.2998,2223.0
2019-11-20 14:10:00,263.94,264.2,263.94,264.2,2344.0,253.3382,253.5878,253.3382,253.5878,2344.0
2019-11-20 14:15:00,264.19,264.22,264.05,264.06,2207.0,253.5782,253.607,253.4438,253.4534,2207.0
2019-11-20 14:20:00,264.17,264.17,263.7,263.7,3200.0,253.559,253.559,253.1079,253.1079,3200.0
2019-11-20 14:25:00,263.76,263.92,263.68,263.75,700.0,253.1654,253.319,253.0887,253.1558,700.0
2019-11-20 14:30:00,263.73,263.89,263.58,263.67,4737.0,253.1367,253.2902,252.9927,253.0791,4737.0
2019-11-20 14:35:00,263.65,263.65,263.22,263.32,9300.0,253.0599,253.0599,252.6471,252.7431,9300.0
2019-11-20 14:40:00,263.28,263.41,263.27,263.31,3058.0,252.7047,252.8295,252.6951,252.7335,3058.0
2019-11-20 14:45:00,263.3,263.64,263.3,263.54,3266.0,252.7239,253.0503,252.7239,252.9543,3266.0
2019-11-20 14:50:00,263.64,263.79,263.64,263.65,6800.0,253.0503,253.1942,253.0503,253.0599,6800.0
2019-11-20 14:55:00,263.75,263.82,263.63,263.82,3100.0,253.1558,253.223,253.0407,253.223,3100.0
2019-11-20 15:00:00,263.82,263.82,263.37,263.48,3600.0,253.223,253.223,252.7911,252.8967,3600.0
2019-11-20 15:05:00,263.45,263.46,263.27,263.4,2121.0,252.8679,252.8775,252.6951,252.8199,2121.0
2019-11-20 15:10:00,263.39,263.55,263.31,263.44,2926.0,252.8103,252.9639,252.7335,252.8583,2926.0
2019-11-20 15:15:00,263.32,263.37,262.96,263.01,3232.0,252.7431,252.7911,252.3976,252.4456,3232.0
2019-11-20 15:20:00,262.93,263.08,262.87,262.94,2201.0,252.3688,252.5128,252.3112,252.3784,2201.0
2019-11-20 15:25:00,262.98,263.0,262.77,262.77,2775.0,252.4168,252.436,252.2152,252.2152,2775.0
2019-11-20 15:30:00,262.71,262.71,262.46,262.48,3516.0,252.1576,252.1576,251.9177,251.9369,3516.0
2019-11-20 15:35:00,262.47,262.68,262.47,262.51,3148.0,251.9273,252.1288,251.9273,251.9657,3148.0
2019-11-20 15:40:00,262.56,263.1,262.56,263.08,4466.0,252.0136,252.532,252.0136,252.5128,4466.0
2019-11-20 15:45:00,263.07,263.19,262.95,262.95,4600.0,252.5032,252.6183,252.388,252.388,4600.0
2019-11-20 15:50:00,262.96,262.98,262.62,262.8,9853.0,252.3976,252.4168,252.0712,252.244,9853.0
2019-11-20 15:55:00,262.98,263.47,262.93,263.08,48535.0,252.4168,252.8871,252.3688,252.5128,48535.0
2019-11-21 09:30:00,263.1,263.97,262.43,263.5,3918.0,252.532,253.367,251.8889,252.9159,3918.0
2019-11-21 09:35:00,263.58,263.59,263.19,263.54,700.0,252.9927,253.0023,252.6183,252.9543,700.0
2019-11-21 09:40:00,263.18,263.73,262.89,263.5,3848.0,252.6087,253.1367,252.3304,252.9159,3848.0
2019-11-21 09:45:00,263.28,263.47,262.45,262.85,2211.0,252.7047,252.8871,251.9081,252.292,2211.0
2019-11-21 09:50:00,262.9,263.91,262.86,263.37,14179.0,252.34,253.3094,252.3016,252.7911,14179.0
2019-11-21 09:55:00,263.68,263.68,262.8,262.8,5702.0,253.0887,253.0887,252.244,252.244,5702.0
2019-11-21 10:00:00,262.97,263.34,262.25,262.57,3050.0,252.4072,252.7623,251.7161,252.0232,3050.0
2019-11-21 10:05:00,262.4,263.21,262.38,262.9,4776.0,251.8601,252.6375,251.8409,252.34,4776.0
2019-11-21 10:10:00,263.01,263.08,262.96,263.01,801.0,252.4456,252.5128,252.3976,252.4456,801.0
2019-11-21 10:15:00,263.09,263.3,262.37,262.37,5600.0,252.5224,252.7239,251.8313,251.8313,5600.0
2019-11-21 10:20:00,262.37,262.37,262.05,262.05,1430.0,251.8313,251.8313,251.5241,251.5241,1430.0
2019-11-21 10:25:00,262.03,262.44,261.79,262.0,3031.0,251.5049,251.8985,251.2746,251.4761,3031.0
2019-11-21 10:30:00,261.84,261.9,261.15,261.9,27200.0,251.3226,251.3802,250.6603,251.3802,27200.0
2019-11-21 10:35:00,261.74,262.66,261.74,262.66,2001.0,251.2266,252.1096,251.2266,252.1096,2001.0
2019-11-21 10:40:00,262.61,263.12,262.55,263.07,3400.0,252.0616,252.5512,252.004,252.5032,3400.0
2019-11-21 10:45:00,263.2,263.85,263.1,263.33,4000.0,252.6279,253.2518,252.532,252.7527,4000.0
2019-11-21 10:50:00,263.5,263.77,263.33,263.77,1938.0,252.9159,253.175,252.7527,253.175,1938.0
2019-11-21 10:55:00,263.75,263.81,263.34,263.77,2000.0,253.1558,253.2134,252.7623,253.175,2000.0
2019-11-21 11:00:00,263.61,263.89,263.57,263.64,2021.0,253.0215,253.2902,252.9831,253.0503,2021.0
2019-11-21 11:05:00,263.66,263.94,263.65,263.94,2395.0,253.0695,253.3382,253.0599,253.3382,2395.0
2019-11-21 11:10:00,263.94,264.25,263.67,263.67,1919.0,253.3382,253.6358,253.0791,253.0791,1919.0
2019-11-21 11:15:00,263.48,263.65,263.34,263.38,1594.0,252.8967,253.0599,252.7623,252.8007,1594.0
2019-11-21 11:20:00,263.4,263.4,262.76,263.03,3288.0,252.8199,252.8199,252.2056,252.4648,3288.0
2019-11-21 11:25:00,263.17,263.44,262.84,262.84,3003.0,252.5991,252.8583,252.2824,252.2824,3003.0
2019-11-21 11:30:00,262.75,262.96,262.68,262.87,3301.0,252.196,252.3976,252.1288,252.3112,3301.0
2019-11-21 11:35:00,262.83,262.94,262.75,262.81,1000.0,252.2728,252.3784,252.196,252.2536,1000.0
2019-11-21 11:40:00,262.92,262.93,262.79,262.8,1200.0,252.3592,252.3688,252.2344,252.244,1200.0
2019-11-21 11:45:00,262.85,262.89,262.66,262.66,1697.0,252.292,252.3304,252.1096,252.1096,1697.0
2019-11-21 11:50:00,262.66,262.79,262.43,262.79,2300.0,252.1096,252.2344,251.8889,252.2344,2300.0
2019-11-21 11:55:00,262.89,262.89,262.7,262.75,1300.0,252.3304,252.3304,252.148,252.196,1300.0
2019-11-21 12:00:00,262.75,262.77,262.52,262.52,2108.0,252.196,252.2152,251.9753,251.9753,2108.0
2019-11-21 12:05:00,262.44,262.45,261.83,261.83,1200.0,251.8985,251.9081,251.313,251.313,1200.0
2019-11-21 12:10:00,262.01,262.19,261.76,262.04,3768.0,251.4857,251.6585,251.2458,251.5145,3768.0
2019-11-21 12:15:00,261.85,261.85,261.44,261.44,600.0,251.3322,251.3322,250.9386,250.9386,600.0
2019-11-21 12:20:00,261.41,261.55,261.2,261.26,1924.0,250.9098,251.0442,250.7083,250.7659,1924.0
2019-11-21 12:25:00,261.28,262.01,261.28,262.01,1400.0,250.7851,251.4857,250.7851,251.4857,1400.0
2019-11-21 12:30:00,261.88,261.92,261.77,261.8,800.0,251.361,251.3994,251.2554,251.2842,800.0
2019-11-21 12:35:00,261.75,261.75,261.3,261.3,1800.0,251.2362,251.2362,250.8043,250.8043,1800.0
2019-11-21 12:40:00,261.12,261.37,261.01,261.13,2200.0,250.6315,250.8714,250.5259,250.6411,2200.0
2019-11-21 12:45:00,261.15,261.15,260.59,260.59,6493.0,250.6603,250.6603,250.1228,250.1228,6493.0
2019-11-21 12:50:00,260.57,260.66,260.35,260.35,800.0,250.1036,250.19,249.8924,249.8924,800.0
2019-11-21 12:55:00,260.36,260.39,260.27,260.37,800.0,249.902,249.9308,249.8156,249.9116,800.0
2019-11-21 13:00:00,260.49,260.53,260.37,260.42,1700.0,250.0268,250.0652,249.9116,249.9596,1700.0
2019-11-21 13:05:00,260.42,260.7,260.34,260.57,1900.0,249.9596,250.2284,249.8828,250.1036,1900.0
2019-11-21 13:10:00,260.67,260.67,260.35,260.66,5568.0,250.1996,250.1996,249.8924,250.19,5568.0
2019-11-21 13:15:00,260.81,260.81,260.65,260.79,1168.0,250.3339,250.3339,250.1804,250.3147,1168.0
2019-11-21 13:20:00,260.72,261.04,260.71,261.04,1336.0,250.2476,250.5547,250.238,250.5547,1336.0
2019-11-21 13:25:00,260.96,261.09,260.87,261.02,1700.0,250.4779,250.6027,250.3915,250.5355,1700.0
2019-11-21 13:30:00,260.95,261.03,260.54,260.61,1701.0,250.4683,250.5451,250.0748,250.142,1701.0
2019-11-21 13:35:00,260.68,260.73,260.38,260.52,2382.0,250.2092,250.2572,249.9212,250.0556,2382.0
2019-11-21 13:40:00,260.57,260.64,260.22,260.25,3000.0,250.1036,250.1708,249.7676,249.7964,3000.0
2019-11-21 13:45:00,260.24,260.42,260.22,260.33,2572.0,249.7868,249.9596,249.7676,249.8732,2572.0
2019-11-21 13:50:00,260.3,260.59,260.28,260.48,2440.0,249.8444,250.1228,249.8252,250.0172,2440.0
2019-11-21 13:55:00,260.42,260.66,260.22,260.66,3400.0,249.9596,250.19,249.7676,250.19,3400.0
2019-11-21 14:00:00,260.78,260.94,260.52,260.94,2400.0,250.3051,250.4587,250.0556,250.4587,2400.0
2019-11-21 14:05:00,260.95,261.29,260.95,261.29,2225.0,250.4683,250.7947,250.4683,250.7947,2225.0
2019-11-21 14:10:00,261.16,261.18,260.99,261.07,3900.0,250.6699,250.6891,250.5067,250.5835,3900.0
2019-11-21 14:15:00,261.01,261.67,260.9,261.57,4926.0,250.5259,251.1594,250.4203,251.0634,4926.0
2019-11-21 14:20:00,261.5,261.82,261.5,261.82,2301.0,250.9962,251.3034,250.9962,251.3034,2301.0
2019-11-21 14:25:00,261.77,261.99,261.74,261.74,1948.0,251.2554,251.4665,251.2266,251.2266,1948.0
2019-11-21 14:30:00,261.73,261.73,261.55,261.7,2000.0,251.217,251.217,251.0442,251.1882,2000.0
2019-11-21 14:35:00,261.86,262.14,261.75,262.1,3001.0,251.3418,251.6105,251.2362,251.5721,3001.0
2019-11-21 14:40:00,261.99,261.99,261.74,261.75,1626.0,251.4665,251.4665,251.2266,251.2362,1626.0
2019-11-21 14:45:00,261.7,261.86,261.6,261.74,1400.0,251.1882,251.3418,251.0922,251.2266,1400.0
2019-11-21 14:50:00,261.63,261.68,261.49,261.53,1200.0,251.121,251.169,250.9866,251.025,1200.0
2019-11-21 14:55:00,261.4,261.57,261.08,261.56,3761.0,250.9002,251.0634,250.5931,251.0538,3761.0
2019-11-21 15:00:00,261.64,261.64,261.12,261.12,4400.0,251.1306,251.1306,250.6315,250.6315,4400.0
2019-11-21 15:05:00,261.12,261.12,260.51,260.61,4297.0,250.6315,250.6315,250.046,250.142,4297.0
2019-11-21 15:10:00,260.55,260.8,260.41,260.46,7478.0,250.0844,250.3243,249.95,249.998,7478.0
2019-11-21 15:15:00,260.5,260.74,260.41,260.6,5003.0,250.0364,250.2668,249.95,250.1324,5003.0
2019-11-21 15:20:00,260.65,260.67,260.44,260.45,5335.0,250.1804,250.1996,249.9788,249.9884,5335.0
2019-11-21 15:25:00,260.48,260.48,260.14,260.46,5448.0,250.0172,250.0172,249.6909,249.998,5448.0
2019-11-21 15:30:00,260.43,260.66,260.43,260.64,7211.0,249.9692,250.19,249.9692,250.1708,7211.0
2019-11-21 15:35:00,260.65,260.69,260.23,260.42,10453.0,250.1804,250.2188,249.7772,249.9596,10453.0
2019-11-21 15:40:00,260.44,260.55,260.29,260.42,5468.0,249.9788,250.0844,249.8348,249.9596,5468.0
2019-11-21 15:45:00,260.45,260.45,260.15,260.16,9091.0,249.9884,249.9884,249.7004,249.71,9091.0
2019-11-21 15:50:00,260.24,260.29,259.74,259.76,15616.0,249.7868,249.8348,249.3069,249.3261,15616.0
2019-11-21 15:55:00,259.82,260.56,259.8,260.51,37717.0,249.3837,250.094,249.3645,250.046,37717.0
2019-11-22 09:30:00,259.81,260.44,259.51,260.34,12191.0,249.3741,249.9788,249.0862,249.8828,12191.0
2019-11-22 09:35:00,261.58,261.84,260.57,261.8,1909.0,251.073,251.3226,250.1036,251.2842,1909.0
2019-11-22 09:40:00,261.79,262.09,261.21,262.08,2425.0,251.2746,251.5625,250.7179,251.5529,2425.0
2019-11-22 09:45:00,262.08,262.36,260.83,260.94,6400.0,251.5529,251.8217,250.3531,250.4587,6400.0
2019-11-22 09:50:00,260.95,261.28,260.71,261.28,6222.0,250.4683,250.7851,250.238,250.7851,6222.0
2019-11-22 09:55:00,261.54,261.55,261.09,261.38,1900.0,251.0346,251.0442,250.6027,250.881,1900.0
2019-11-22 10:00:00,261.96,262.4,261.41,261.41,3924.0,251.4377,251.8601,250.9098,250.9098,3924.0
2019-11-22 10:05:00,261.33,261.74,261.31,261.45,2210.0,250.8331,251.2266,250.8139,250.9482,2210.0
2019-11-22 10:10:00,261.35,261.64,261.34,261.64,3050.0,250.8522,251.1306,250.8427,251.1306,3050.0
2019-11-22 10:15:00,261.77,261.79,261.3,261.39,4890.0,251.2554,251.2746,250.8043,250.8906,4890.0
2019-11-22 10:20:00,261.37,261.37,260.42,260.42,2000.0,250.8714,250.8714,249.9596,249.9596,2000.0
2019-11-22 10:25:00,260.65,260.7,260.4,260.4,3116.0,250.1804,250.2284,249.9404,249.9404,3116.0
2019-11-22 10:30:00,260.4,260.62,260.29,260.4,3049.0,249.9404,250.1516,249.8348,249.9404,3049.0
2019-11-22 10:35:00,260.4,260.44,259.98,260.12,1450.0,249.9404,249.9788,249.5373,249.6717,1450.0
2019-11-22 10:40:00,260.34,260.58,260.34,260.49,1800.0,249.8828,250.1132,249.8828,250.0268,1800.0
2019-11-22 10:45:00,260.6,260.98,260.57,260.83,5136.0,250.1324,250.4971,250.1036,250.3531,5136.0
2019-11-22 10:50:00,260.65,260.76,260.61,260.61,2100.0,250.1804,250.2859,250.142,250.142,2100.0
2019-11-22 10:55:00,260.74,261.25,260.74,261.25,1100.0,250.2668,250.7563,250.2668,250.7563,1100.0
2019-11-22 11:00:00,261.46,261.73,261.3,261.39,4610.0,250.9578,251.217,250.8043,250.8906,4610.0
2019-11-22 11:05:00,261.33,261.62,261.33,261.35,1500.0,250.8331,251.1114,250.8331,250.8522,1500.0
2019-11-22 11:10:00,261.3,261.3,260.68,260.7,2700.0,250.8043,250.8043,250.2092,250.2284,2700.0
2019-11-22 11:15:00,260.83,260.96,260.67,260.92,1600.0,250.3531,250.4779,250.1996,250.4395,1600.0
2019-11-22 11:20:00,260.97,261.08,260.76,260.76,1700.0,250.4875,250.5931,250.2859,250.2859,1700.0
2019-11-22 11:25:00,260.75,260.83,260.69,260.74,1300.0,250.2763,250.3531,250.2188,250.2668,1300.0
2019-11-22 11:30:00,260.83,261.34,260.8,261.33,2896.0,250.3531,250.8427,250.3243,250.8331,2896.0
2019-11-22 11:35:00,261.13,261.34,261.13,261.34,600.0,250.6411,250.8427,250.6411,250.8427,600.0
2019-11-22 11:40:00,261.54,261.68,261.19,261.44,4355.0,251.0346,251.169,250.6987,250.9386,4355.0
2019-11-22 11:45:00,261.54,261.54,261.27,261.43,2300.0,251.0346,251.0346,250.7755,250.929,2300.0
2019-11-22 11:50:00,261.49,261.5,261.28,261.28,900.0,250.9866,250.9962,250.7851,250.7851,900.0
2019-11-22 11:55:00,261.41,261.57,261.37,261.44,4502.0,250.9098,251.0634,250.8714,250.9386,4502.0
2019-11-22 12:00:00,261.33,261.33,261.11,261.11,2000.0,250.8331,250.8331,250.6219,250.6219,2000.0
2019-11-22 12:05:00,261.11,261.11,260.52,260.52,1521.0,250.6219,250.6219,250.0556,250.0556,1521.0
2019-11-22 12:10:00,260.7,260.7,260.66,260.67,200.0,250.2284,250.2284,250.19,250.1996,200.0
2019-11-22 12:15:00,260.66,260.96,260.33,260.94,5610.0,250.19,250.4779,249.8732,250.4587,5610.0
2019-11-22 12:20:00,260.87,261.1,260.87,260.9,1401.0,250.3915,250.6123,250.3915,250.4203,1401.0
2019-11-22 12:25:00,260.9,261.09,260.62,261.01,2200.0,250.4203,250.6027,250.1516,250.5259,2200.0
2019-11-22 12:30:00,261.04,261.37,261.04,261.26,1500.0,250.5547,250.8714,250.5547,250.7659,1500.0
2019-11-22 12:35:00,261.26,261.26,260.84,260.84,1700.0,250.7659,250.7659,250.3627,250.3627,1700.0
2019-11-22 12:40:00,260.99,260.99,260.74,260.82,1623.0,250.5067,250.5067,250.2668,250.3435,1623.0
2019-11-22 12:45:00,260.96,260.99,260.84,260.92,801.0,250.4779,250.5067,250.3627,250.4395,801.0
2019-11-22 12:50:00,260.85,260.91,260.76,260.9,3500.0,250.3723,250.4299,250.2859,250.4203,3500.0
2019-11-22 12:55:00,261.08,261.22,260.97,261.06,3900.0,250.5931,250.7275,250.4875,250.5739,3900.0
2019-11-22 13:00:00,260.93,261.02,260.62,260.71,2400.0,250.4491,250.5355,250.1516,250.238,2400.0
2019-11-22 13:05:00,260.73,260.91,260.66,260.66,1400.0,250.2572,250.4299,250.19,250.19,1400.0
2019-11-22 13:10:00,260.67,260.96,260.66,260.96,1500.0,250.1996,250.4779,250.19,250.4779,1500.0
2019-11-22 13:15:00,260.96,260.96,260.81,260.86,1100.0,250.4779,250.4779,250.3339,250.3819,1100.0
2019-11-22 13:20:00,260.86,260.91,260.84,260.88,2839.0,250.3819,250.4299,250.3627,250.4011,2839.0
2019-11-22 13:25:00,260.88,261.0,260.85,260.85,5088.0,250.4011,250.5163,250.3723,250.3723,5088.0
2019-11-22 13:30:00,260.92,261.11,260.88,260.96,2721.0,250.4395,250.6219,250.4011,250.4779,2721.0
2019-11-22 13:35:00,261.02,261.06,260.59,260.59,3915.0,250.5355,250.5739,250.1228,250.1228,3915.0
2019-11-22 13:40:00,260.6,260.6,260.49,260.49,1300.0,250.1324,250.1324,250.0268,250.0268,1300.0
2019-11-22 13:45:00,260.57,260.57,260.26,260.33,2300.0,250.1036,250.1036,249.806,249.8732,2300.0
2019-11-22 13:50:00,260.25,260.27,260.04,260.27,3700.0,249.7964,249.8156,249.5949,249.8156,3700.0
2019-11-22 13:55:00,260.29,260.52,260.29,260.51,1192.0,249.8348,250.0556,249.8348,250.046,1192.0
2019-11-22 14:00:00,260.47,260.47,260.24,260.37,2176.0,250.0076,250.0076,249.7868,249.9116,2176.0
2019-11-22 14:05:00,260.37,260.44,260.22,260.33,3401.0,249.9116,249.9788,249.7676,249.8732,3401.0
2019-11-22 14:10:00,260.34,260.41,260.33,260.41,904.0,249.8828,249.95,249.8732,249.95,904.0
2019-11-22 14:15:00,260.43,260.43,260.33,260.33,1576.0,249.9692,249.9692,249.8732,249.8732,1576.0
2019-11-22 14:20:00,260.3,260.42,260.25,260.38,1797.0,249.8444,249.9596,249.7964,249.9212,1797.0
2019-11-22 14:25:00,260.37,260.42,260.34,260.34,1500.0,249.9116,249.9596,249.8828,249.8828,1500.0
2019-11-22 14:30:00,260.39,260.48,260.23,260.31,2782.0,249.9308,250.0172,249.7772,249.854,2782.0
2019-11-22 14:35:00,260.27,260.32,259.57,259.72,3145.0,249.8156,249.8636,249.1437,249.2877,3145.0
2019-11-22 14:40:00,259.69,259.82,259.68,259.71,1700.0,249.2589,249.3837,249.2493,249.2781,1700.0
2019-11-22 14:45:00,259.75,259.82,259.69,259.69,1200.0,249.3165,249.3837,249.2589,249.2589,1200.0
2019-11-22 14:50:00,259.74,260.02,259.58,260.0,5386.0,249.3069,249.5757,249.1533,249.5565,5386.0
2019-11-22 14:55:00,260.08,260.08,259.79,259.79,3200.0,249.6333,249.6333,249.3549,249.3549,3200.0
2019-11-22 15:00:00,259.86,259.86,259.44,259.48,3687.0,249.4221,249.4221,249.019,249.0574,3687.0
2019-11-22 15:05:00,259.47,259.47,259.34,259.34,1500.0,249.0478,249.0478,248.923,248.923,1500.0
2019-11-22 15:10:00,259.39,259.39,259.04,259.04,3202.0,248.971,248.971,248.635,248.635,3202.0
2019-11-22 15:15:00,259.09,259.13,258.96,259.0,3473.0,248.683,248.7214,248.5582,248.5966,3473.0
2019-11-22 15:20:00,258.99,258.99,258.79,258.94,2403.0,248.587,248.587,248.3951,248.5391,2403.0
2019-11-22 15:25:00,258.95,259.11,258.86,259.03,4820.0,248.5487,248.7022,248.4623,248.6254,4820.0
2019-11-22 15:30:00,259.07,259.53,259.06,259.45,4200.0,248.6638,249.1054,248.6542,249.0286,4200.0
2019-11-22 15:35:00,259.4,259.54,259.21,259.21,5014.0,248.9806,249.115,248.7982,248.7982,5014.0
2019-11-22 15:40:00,259.23,259.32,259.09,259.22,4143.0,248.8174,248.9038,248.683,248.8078,4143.0
2019-11-22 15:45:00,259.27,259.62,259.26,259.51,4923.0,248.8558,249.1917,248.8462,249.0862,4923.0
2019-11-22 15:50:00,259.51,259.51,259.36,259.46,9009.0,249.0862,249.0862,248.9422,249.0382,9009.0
2019-11-22 15:55:00,259.41,259.98,259.23,259.33,24247.0,248.9902,249.5373,248.8174,248.9134,24247.0
2019-11-25 09:30:00,259.71,260.66,259.15,260.66,2787.0,249.2781,250.19,248.7406,250.19,2787.0
2019-11-25 09:35:00,260.67,260.75,260.02,260.02,6594.0,250.1996,250.2763,249.5757,249.5757,6594.0
2019-11-25 09:40:00,260.09,260.54,259.49,259.64,4289.0,249.6429,250.0748,249.067,249.2109,4289.0
2019-11-25 09:45:00,259.71,260.11,259.17,260.11,3159.0,249.2781,249.6621,248.7598,249.6621,3159.0
2019-11-25 09:50:00,260.29,260.9,260.02,260.67,2700.0,249.8348,250.4203,249.5757,250.1996,2700.0
2019-11-25 09:55:00,260.98,261.31,260.71,261.31,2449.0,250.4971,250.8139,250.238,250.8139,2449.0
2019-11-25 10:00:00,261.5,261.55,260.63,260.63,1500.0,250.9962,251.0442,250.1612,250.1612,1500.0
2019-11-25 10:05:00,260.39,260.55,259.98,260.19,3703.0,249.9308,250.0844,249.5373,249.7388,3703.0
2019-11-25 10:10:00,260.23,260.51,259.22,259.22,5386.0,249.7772,250.046,248.8078,248.8078,5386.0
2019-11-25 10:15:00,259.23,259.65,259.05,259.05,2541.0,248.8174,249.2205,248.6446,248.6446,2541.0
2019-11-25 10:20:00,258.95,259.21,258.64,259.15,2545.0,248.5487,248.7982,248.2511,248.7406,2545.0
2019-11-25 10:25:00,259.47,259.6,259.26,259.27,3400.0,249.0478,249.1725,248.8462,248.8558,3400.0
2019-11-25 10:30:00,259.27,259.84,259.27,259.54,3039.0,248.8558,249.4029,248.8558,249.115,3039.0
2019-11-25 10:35:00,259.46,259.46,259.01,259.32,1900.0,249.0382,249.0382,248.6062,248.9038,1900.0
2019-11-25 10:40:00,259.39,259.86,259.39,259.81,4988.0,248.971,249.4221,248.971,249.3741,4988.0
2019-11-25 10:45:00,259.78,259.86,259.61,259.63,3727.0,249.3453,249.4221,249.1821,249.2013,3727.0
2019-11-25 10:50:00,259.63,260.18,259.63,259.99,4625.0,249.2013,249.7292,249.2013,249.5469,4625.0
2019-11-25 10:55:00,259.88,259.98,259.73,259.76,3316.0,249.4413,249.5373,249.2973,249.3261,3316.0
2019-11-25 11:00:00,259.89,260.42,259.89,260.37,1700.0,249.4509,249.9596,249.4509,249.9116,1700.0
2019-11-25 11:05:00,260.51,260.59,260.0,260.09,5219.0,250.046,250.1228,249.5565,249.6429,5219.0
2019-11-25 11:10:00,260.01,260.41,260.01,260.33,6432.0,249.5661,249.95,249.5661,249.8732,6432.0
2019-11-25 11:15:00,260.41,260.93,260.38,260.51,3285.0,249.95,250.4491,249.9212,250.046,3285.0
2019-11-25 11:20:00,260.62,261.63,260.61,261.31,8707.0,250.1516,251.121,250.142,250.8139,8707.0
2019-11-25 11:25:00,261.36,261.89,261.05,261.89,3400.0,250.8618,251.3706,250.5643,251.3706,3400.0
2019-11-25 11:30:00,261.9,261.9,261.47,261.79,3300.0,251.3802,251.3802,250.9674,251.2746,3300.0
2019-11-25 11:35:00,261.91,262.04,261.56,261.75,7154.0,251.3898,251.5145,251.0538,251.2362,7154.0
2019-11-25 11:40:00,261.92,262.43,261.85,262.22,10146.0,251.3994,251.8889,251.3322,251.6873,10146.0
2019-11-25 11:45:00,262.06,262.26,261.66,262.26,5470.0,251.5337,251.7257,251.1498,251.7257,5470.0
2019-11-25 11:50:00,262.2,262.24,261.92,261.96,3600.0,251.6681,251.7065,251.3994,251.4377,3600.0
2019-11-25 11:55:00,262.08,262.24,261.84,262.16,7018.0,251.5529,251.7065,251.3226,251.6297,7018.0
2019-11-25 12:00:00,262.12,262.25,261.91,261.91,3628.0,251.5913,251.7161,251.3898,251.3898,3628.0
2019-11-25 12:05:00,261.83,261.83,261.29,261.49,4022.0,251.313,251.313,250.7947,250.9866,4022.0
2019-11-25 12:10:00,261.53,262.09,261.53,261.9,3100.0,251.025,251.5625,251.025,251.3802,3100.0
2019-11-25 12:15:00,261.93,261.96,261.0,261.0,4337.0,251.409,251.4377,250.5163,250.5163,4337.0
2019-11-25 12:20:00,260.94,261.25,260.88,261.11,1972.0,250.4587,250.7563,250.4011,250.6219,1972.0
2019-11-25 12:25:00,261.12,261.12,260.35,260.35,1197.0,250.6315,250.6315,249.8924,249.8924,1197.0
2019-11-25 12:30:00,260.35,261.25,260.35,261.25,4031.0,249.8924,250.7563,249.8924,250.7563,4031.0
2019-11-25 12:35:00,261.02,261.02,260.59,260.77,2512.0,250.5355,250.5355,250.1228,250.2955,2512.0
2019-11-25 12:40:00,260.81,261.22,260.81,260.94,2024.0,250.3339,250.7275,250.3339,250.4587,2024.0
2019-11-25 12:45:00,260.96,261.28,260.78,261.28,3017.0,250.4779,250.7851,250.3051,250.7851,3017.0
2019-11-25 12:50:00,261.09,261.09,260.85,260.85,1200.0,250.6027,250.6027,250.3723,250.3723,1200.0
2019-11-25 12:55:00,260.86,260.86,260.61,260.63,1500.0,250.3819,250.3819,250.142,250.1612,1500.0
2019-11-25 13:00:00,260.65,260.98,260.64,260.92,2802.0,250.1804,250.4971,250.1708,250.4395,2802.0
2019-11-25 13:05:00,261.06,261.23,260.93,261.17,3890.0,250.5739,250.7371,250.4491,250.6795,3890.0
2019-11-25 13:10:00,261.17,261.17,260.98,260.98,1500.0,250.6795,250.6795,250.4971,250.4971,1500.0
2019-11-25 13:15:00,260.99,261.04,260.71,260.84,1200.0,250.5067,250.5547,250.238,250.3627,1200.0
2019-11-25 13:20:00,260.76,260.76,260.62,260.63,3401.0,250.2859,250.2859,250.1516,250.1612,3401.0
2019-11-25 13:25:00,260.63,260.72,260.49,260.61,3143.0,250.1612,250.2476,250.0268,250.142,3143.0
2019-11-25 13:30:00,260.79,260.85,260.75,260.84,1800.0,250.3147,250.3723,250.2763,250.3627,1800.0
2019-11-25 13:35:00,260.86,260.9,260.65,260.65,6900.0,250.3819,250.4203,250.1804,250.1804,6900.0
2019-11-25 13:40:00,260.71,260.75,260.56,260.75,1427.0,250.238,250.2763,250.094,250.2763,1427.0
2019-11-25 13:45:00,260.65,260.87,260.65,260.85,2282.0,250.1804,250.3915,250.1804,250.3723,2282.0
2019-11-25 13:50:00,260.86,260.92,260.82,260.87,1900.0,250.3819,250.4395,250.3435,250.3915,1900.0
2019-11-25 13:55:00,260.78,260.99,260.78,260.99,1218.0,250.3051,250.5067,250.3051,250.5067,1218.0
2019-11-25 14:00:00,260.98,261.01,260.92,260.93,1300.0,250.4971,250.5259,250.4395,250.4491,1300.0
2019-11-25 14:05:00,261.01,261.09,260.94,260.98,2806.0,250.5259,250.6027,250.4587,250.4971,2806.0
2019-11-25 14:10:00,260.99,261.01,260.93,260.96,1011.0,250.5067,250.5259,250.4491,250.4779,1011.0
2019-11-25 14:15:00,261.0,261.0,260.99,260.99,300.0,250.5163,250.5163,250.5067,250.5067,300.0
2019-11-25 14:20:00,260.98,260.98,260.9,260.9,750.0,250.4971,250.4971,250.4203,250.4203,750.0
2019-11-25 14:25:00,260.89,260.89,260.61,260.61,3040.0,250.4107,250.4107,250.142,250.142,3040.0
2019-11-25 14:30:00,260.49,260.63,260.49,260.61,1000.0,250.0268,250.1612,250.0268,250.142,1000.0
2019-11-25 14:35:00,260.59,260.79,260.58,260.73,2528.0,250.1228,250.3147,250.1132,250.2572,2528.0
2019-11-25 14:40:00,260.77,260.86,260.77,260.86,502.0,250.2955,250.3819,250.2955,250.3819,502.0
2019-11-25 14:45:00,260.79,260.91,260.61,260.91,1695.0,250.3147,250.4299,250.142,250.4299,1695.0
2019-11-25 14:50:00,260.82,261.02,260.77,260.79,4720.0,250.3435,250.5355,250.2955,250.3147,4720.0
2019-11-25 14:55:00,260.86,260.97,260.82,260.82,2100.0,250.3819,250.4875,250.3435,250.3435,2100.0
2019-11-25 15:00:00,260.75,260.78,260.55,260.57,1100.0,250.2763,250.3051,250.0844,250.1036,1100.0
2019-11-25 15:05:00,260.52,260.62,260.41,260.62,3033.0,250.0556,250.1516,249.95,250.1516,3033.0
2019-11-25 15:10:00,260.79,261.18,260.79,261.17,5382.0,250.3147,250.6891,250.3147,250.6795,5382.0
2019-11-25 15:15:00,261.14,261.53,261.14,261.53,2820.0,250.6507,251.025,250.6507,251.025,2820.0
2019-11-25 15:20:00,261.78,261.78,261.56,261.56,5253.0,251.265,251.265,251.0538,251.0538,5253.0
2019-11-25 15:25:00,261.66,261.9,261.6,261.79,3774.0,251.1498,251.3802,251.0922,251.2746,3774.0
2019-11-25 15:30:00,261.77,262.11,261.75,262.03,5258.0,251.2554,251.5817,251.2362,251.5049,5258.0
2019-11-25 15:35:00,262.01,262.02,261.56,261.66,8100.0,251.4857,251.4953,251.0538,251.1498,8100.0
2019-11-25 15:40:00,261.72,261.83,261.68,261.69,2800.0,251.2074,251.313,251.169,251.1786,2800.0
2019-11-25 15:45:00,261.74,262.1,261.68,262.07,7641.0,251.2266,251.5721,251.169,251.5433,7641.0
2019-11-25 15:50:00,262.0,262.15,261.64,261.69,29479.0,251.4761,251.6201,251.1306,251.1786,29479.0
2019-11-25 15:55:00,261.81,262.05,261.46,261.82,61823.0,251.2938,251.5241,250.9578,251.3034,61823.0
2019-11-26 09:30:00,262.89,263.98,261.62,263.98,7926.0,252.3304,253.3766,251.1114,253.3766,7926.0
2019-11-26 09:35:00,264.14,264.14,263.2,263.25,1600.0,253.5302,253.5302,252.6279,252.6759,1600.0
2019-11-26 09:40:00,263.26,263.26,262.65,263.13,4234.0,252.6855,252.6855,252.1,252.5608,4234.0
2019-11-26 09:45:00,262.99,263.2,262.26,262.26,4121.0,252.4264,252.6279,251.7257,251.7257,4121.0
2019-11-26 09:50:00,262.6,262.7,262.11,262.65,2734.0,252.052,252.148,251.5817,252.1,2734.0
2019-11-26 09:55:00,262.75,263.16,262.74,262.83,5077.0,252.196,252.5895,252.1864,252.2728,5077.0
2019-11-26 10:00:00,262.91,263.45,262.76,263.29,8823.0,252.3496,252.8679,252.2056,252.7143,8823.0
2019-11-26 10:05:00,263.41,263.5,262.99,263.09,4321.0,252.8295,252.9159,252.4264,252.5224,4321.0
2019-11-26 10:10:00,262.97,263.62,262.97,263.62,2805.0,252.4072,253.0311,252.4072,253.0311,2805.0
2019-11-26 10:15:00,263.63,263.79,263.46,263.78,3918.0,253.0407,253.1942,252.8775,253.1846,3918.0
2019-11-26 10:20:00,263.56,264.17,263.56,263.95,2098.0,252.9735,253.559,252.9735,253.3478,2098.0
2019-11-26 10:25:00,264.18,264.55,264.16,264.55,3700.0,253.5686,253.9237,253.5494,253.9237,3700.0
2019-11-26 10:30:00,264.54,265.0,264.3,264.5,5424.0,253.9141,254.3556,253.6838,253.8757,5424.0
2019-11-26 10:35:00,264.5,264.88,264.47,264.88,2100.0,253.8757,254.2405,253.8469,254.2405,2100.0
2019-11-26 10:40:00,264.93,265.22,264.86,265.04,4629.0,254.2884,254.5668,254.2213,254.394,4629.0
2019-11-26 10:45:00,265.07,265.71,265.07,265.66,3438.0,254.4228,255.0371,254.4228,254.9891,3438.0
2019-11-26 10:50:00,265.65,265.99,265.65,265.98,7825.0,254.9795,255.3059,254.9795,255.2963,7825.0
2019-11-26 10:55:00,265.92,266.15,265.68,265.86,5500.0,255.2387,255.4594,255.0083,255.1811,5500.0
2019-11-26 11:00:00,265.9,266.08,265.81,265.93,12668.0,255.2195,255.3923,255.1331,255.2483,12668.0
2019-11-26 11:05:00,265.91,266.08,265.72,265.79,5106.0,255.2291,255.3923,255.0467,255.1139,5106.0
2019-11-26 11:10:00,265.85,265.98,265.78,265.87,3012.0,255.1715,255.2963,255.1043,255.1907,3012.0
2019-11-26 11:15:00,265.78,266.15,265.68,266.15,3179.0,255.1043,255.4594,255.0083,255.4594,3179.0
2019-11-26 11:20:00,266.12,266.12,266.01,266.05,1400.0,255.4307,255.4307,255.3251,255.3635,1400.0
2019-11-26 11:25:00,266.06,266.1,265.65,265.77,3026.0,255.3731,255.4115,254.9795,255.0947,3026.0
2019-11-26 11:30:00,265.75,266.15,265.67,266.08,4401.0,255.0755,255.4594,254.9987,255.3923,4401.0
2019-11-26 11:35:00,266.27,266.76,266.23,266.6,4201.0,255.5746,256.0449,255.5362,255.8914,4201.0
2019-11-26 11:40:00,266.65,266.65,266.29,266.42,2260.0,255.9394,255.9394,255.5938,255.7186,2260.0
2019-11-26 11:45:00,266.4,266.82,266.4,266.82,3600.0,255.6994,256.1025,255.6994,256.1025,3600.0
2019-11-26 11:50:00,266.9,267.29,266.85,267.17,4400.0,256.1793,256.5537,256.1313,256.4385,4400.0
2019-11-26 11:55:00,267.13,267.29,266.99,267.12,2400.0,256.4001,256.5537,256.2657,256.3905,2400.0
2019-11-26 12:00:00,267.09,267.44,267.01,267.34,5334.0,256.3617,256.6976,256.2849,256.6016,5334.0
2019-11-26 12:05:00,267.34,267.34,267.07,267.07,2096.0,256.6016,256.6016,256.3425,256.3425,2096.0
2019-11-26 12:10:00,267.11,267.28,267.11,267.28,1400.0,256.3809,256.5441,256.3809,256.5441,1400.0
2019-11-26 12:15:00,267.23,267.63,267.23,267.52,6584.0,256.4961,256.88,256.4961,256.7744,6584.0
2019-11-26 12:20:00,267.6,267.6,267.46,267.52,1852.0,256.8512,256.8512,256.7168,256.7744,1852.0
2019-11-26 12:25:00,267.52,267.52,267.28,267.29,900.0,256.7744,256.7744,256.5441,256.5537,900.0
2019-11-26 12:30:00,267.36,267.51,266.94,266.98,3738.0,256.6208,256.7648,256.2177,256.2561,3738.0
2019-11-26 12:35:00,266.96,266.97,266.83,266.92,2192.0,256.2369,256.2465,256.1121,256.1985,2192.0
2019-11-26 12:40:00,266.89,266.89,266.5,266.58,3001.0,256.1697,256.1697,255.7954,255.8722,3001.0
2019-11-26 12:45:00,266.55,266.58,266.08,266.3,8680.0,255.8434,255.8722,255.3923,255.6034,8680.0
2019-11-26 12:50:00,266.23,266.47,266.03,266.47,3682.0,255.5362,255.7666,255.3443,255.7666,3682.0
2019-11-26 12:55:00,266.61,266.84,266.52,266.7,2304.0,255.901,256.1217,255.8146,255.9874,2304.0
2019-11-26 13:00:00,266.51,266.89,266.46,266.85,4708.0,255.805,256.1697,255.757,256.1313,4708.0
2019-11-26 13:05:00,266.85,267.29,266.85,267.21,4401.0,256.1313,256.5537,256.1313,256.4769,4401.0
2019-11-26 13:10:00,267.29,267.55,267.14,267.54,5125.0,256.5537,256.8032,256.4097,256.7936,5125.0
2019-11-26 13:15:00,267.54,267.84,267.4,267.64,3642.0,256.7936,257.0816,256.6592,256.8896,3642.0
2019-11-26 13:20:00,267.57,267.82,267.57,267.73,1800.0,256.8224,257.0624,256.8224,256.976,1800.0
2019-11-26 13:25:00,267.71,267.86,267.44,267.61,3202.0,256.9568,257.1008,256.6976,256.8608,3202.0
2019-11-26 13:30:00,267.66,267.72,267.32,267.39,3750.0,256.9088,256.9664,256.5824,256.6496,3750.0
2019-11-26 13:35:00,267.52,267.65,267.39,267.65,2500.0,256.7744,256.8992,256.6496,256.8992,2500.0
2019-11-26 13:40:00,267.6,267.68,267.59,267.68,1400.0,256.8512,256.928,256.8416,256.928,1400.0
2019-11-26 13:45:00,267.71,267.71,267.58,267.62,1200.0,256.9568,256.9568,256.832,256.8704,1200.0
2019-11-26 13:50:00,267.58,267.82,267.47,267.72,4439.0,256.832,257.0624,256.7264,256.9664,4439.0
2019-11-26 13:55:00,267.68,268.13,267.68,267.9,3102.0,256.928,257.3599,256.928,257.1392,3102.0
2019-11-26 14:00:00,267.84,268.24,267.84,268.14,3163.0,257.0816,257.4655,257.0816,257.3695,3163.0
2019-11-26 14:05:00,268.15,268.17,268.03,268.15,5201.0,257.3791,257.3983,257.2639,257.3791,5201.0
2019-11-26 14:10:00,268.25,268.29,267.58,267.61,2735.0,257.4751,257.5135,256.832,256.8608,2735.0
2019-11-26 14:15:00,267.62,267.62,267.26,267.26,3275.0,256.8704,256.8704,256.5249,256.5249,3275.0
2019-11-26 14:20:00,267.25,267.25,266.35,266.36,7176.0,256.5153,256.5153,255.6514,255.661,7176.0
2019-11-26 14:25:00,266.25,266.56,266.11,266.56,6208.0,255.5554,255.853,255.4211,255.853,6208.0
2019-11-26 14:30:00,266.51,266.59,266.24,266.25,12978.0,255.805,255.8818,255.5458,255.5554,12978.0
2019-11-26 14:35:00,266.25,266.26,265.96,266.14,3500.0,255.5554,255.565,255.2771,255.4498,3500.0
2019-11-26 14:40:00,266.05,266.31,266.05,266.27,1900.0,255.3635,255.613,255.3635,255.5746,1900.0
2019-11-26 14:45:00,266.32,266.52,266.29,266.36,3400.0,255.6226,255.8146,255.5938,255.661,3400.0
2019-11-26 14:50:00,266.41,266.71,266.38,266.71,2301.0,255.709,255.997,255.6802,255.997,2301.0
2019-11-26 14:55:00,266.72,267.18,266.72,267.18,3503.0,256.0066,256.4481,256.0066,256.4481,3503.0
2019-11-26 15:00:00,267.17,267.17,266.59,266.86,6794.0,256.4385,256.4385,255.8818,256.1409,6794.0
2019-11-26 15:05:00,266.86,267.07,266.79,267.05,3300.0,256.1409,256.3425,256.0737,256.3233,3300.0
2019-11-26 15:10:00,267.0,267.02,266.89,267.02,2404.0,256.2753,256.2945,256.1697,256.2945,2404.0
2019-11-26 15:15:00,267.06,267.28,267.02,267.28,4900.0,256.3329,256.5441,256.2945,256.5441,4900.0
2019-11-26 15:20:00,267.23,267.43,267.23,267.43,4602.0,256.4961,256.688,256.4961,256.688,4602.0
2019-11-26 15:25:00,267.44,267.58,267.42,267.45,7601.0,256.6976,256.832,256.6784,256.7072,7601.0
2019-11-26 15:30:00,267.5,267.76,267.47,267.69,6303.0,256.7552,257.0048,256.7264,256.9376,6303.0
2019-11-26 15:35:00,267.69,267.8,267.59,267.8,5903.0,256.9376,257.0432,256.8416,257.0432,5903.0
2019-11-26 15:40:00,267.79,268.33,267.77,268.33,8685.0,257.0336,257.5519,257.0144,257.5519,8685.0
2019-11-26 15:45:00,268.27,268.34,267.98,268.13,12209.0,257.4943,257.5615,257.2159,257.3599,12209.0
2019-11-26 15:50:00,268.17,268.91,268.14,268.9,30576.0,257.3983,258.1086,257.3695,258.099,30576.0
2019-11-26 15:55:00,268.88,269.15,268.75,269.03,76572.0,258.0798,258.3389,257.955,258.2238,76572.0
2019-11-27 09:30:00,268.97,269.45,268.86,268.96,4274.0,258.1662,258.6269,258.0606,258.1566,4274.0
2019-11-27 09:35:00,268.77,268.77,268.21,268.73,3332.0,257.9742,257.9742,257.4367,257.9358,3332.0
2019-11-27 09:40:00,268.9,270.87,268.9,270.82,7632.0,258.099,259.9899,258.099,259.9419,7632.0
2019-11-27 09:45:00,270.94,273.65,270.86,273.11,19888.0,260.057,262.6582,259.9803,262.1399,19888.0
2019-11-27 09:50:00,273.05,273.65,271.93,271.93,9054.0,262.0823,262.6582,261.0073,261.0073,9054.0
2019-11-27 09:55:00,272.18,273.57,272.17,273.19,3810.0,261.2472,262.5814,261.2376,262.2167,3810.0
2019-11-27 10:00:00,273.17,273.47,271.35,271.59,11103.0,262.1975,262.4854,260.4506,260.6809,11103.0
2019-11-27 10:05:00,271.44,273.43,271.44,272.9,7928.0,260.537,262.447,260.537,261.9383,7928.0
2019-11-27 10:10:00,273.24,273.41,272.38,272.67,13087.0,262.2647,262.4278,261.4392,261.7176,13087.0
2019-11-27 10:15:00,272.67,273.28,272.03,272.03,16877.0,261.7176,262.3031,261.1033,261.1033,16877.0
2019-11-27 10:20:00,271.7,272.76,271.45,272.76,6587.0,260.7865,261.8039,260.5466,261.8039,6587.0
2019-11-27 10:25:00,272.5,272.96,272.1,272.71,6579.0,261.5544,261.9959,261.1704,261.7559,6579.0
2019-11-27 10:30:00,272.42,272.42,271.59,272.31,4950.0,261.4776,261.4776,260.6809,261.372,4950.0
2019-11-27 10:35:00,272.07,272.93,272.06,272.93,4979.0,261.1417,261.9671,261.1321,261.9671,4979.0
2019-11-27 10:40:00,272.62,273.16,272.55,273.16,6314.0,261.6696,262.1879,261.6024,262.1879,6314.0
2019-11-27 10:45:00,273.15,273.63,273.0,273.15,9640.0,262.1783,262.639,262.0343,262.1783,9640.0
2019-11-27 10:50:00,273.1,273.22,273.0,273.0,6450.0,262.1303,262.2455,262.0343,262.0343,6450.0
2019-11-27 10:55:00,273.05,273.66,273.05,273.61,5019.0,262.0823,262.6678,262.0823,262.6198,5019.0
2019-11-27 11:00:00,273.56,273.56,273.0,273.01,3972.0,262.5718,262.5718,262.0343,262.0439,3972.0
2019-11-27 11:05:00,273.0,273.22,272.57,272.57,5001.0,262.0343,262.2455,261.6216,261.6216,5001.0
2019-11-27 11:10:00,272.44,272.44,271.58,271.65,3540.0,261.4968,261.4968,260.6713,260.7385,3540.0
2019-11-27 11:15:00,271.67,272.33,271.67,272.32,5762.0,260.7577,261.3912,260.7577,261.3816,5762.0
2019-11-27 11:20:00,272.3,272.39,271.74,272.36,6252.0,261.3624,261.4488,260.8249,261.42,6252.0
2019-11-27 11:25:00,272.4,272.8,272.26,272.34,6020.0,261.4584,261.8423,261.324,261.4008,6020.0
2019-11-27 11:30:00,272.41,272.5,272.16,272.5,3072.0,261.468,261.5544,261.228,261.5544,3072.0
2019-11-27 11:35:00,272.31,272.62,272.27,272.45,3093.0,261.372,261.6696,261.3336,261.5064,3093.0
2019-11-27 11:40:00,272.56,272.86,272.49,272.86,10814.0,261.612,261.8999,261.5448,261.8999,10814.0
2019-11-27 11:45:00,272.9,273.15,272.72,273.1,4037.0,261.9383,262.1783,261.7655,262.1303,4037.0
2019-11-27 11:50:00,273.17,273.93,273.17,273.35,10343.0,262.1975,262.9269,262.1975,262.3702,10343.0
2019-11-27 11:55:00,273.16,273.3,273.03,273.16,3700.0,262.1879,262.3222,262.0631,262.1879,3700.0
2019-11-27 12:00:00,273.22,273.41,273.1,273.31,2813.0,262.2455,262.4278,262.1303,262.3318,2813.0
2019-11-27 12:05:00,273.25,273.66,273.22,273.56,5200.0,262.2743,262.6678,262.2455,262.5718,5200.0
2019-11-27 12:10:00,273.47,273.47,273.04,273.17,4342.0,262.4854,262.4854,262.0727,262.1975,4342.0
2019-11-27 12:15:00,273.16,273.54,273.16,273.43,2079.0,262.1879,262.5526,262.1879,262.447,2079.0
2019-11-27 12:20:00,273.46,273.6,273.33,273.54,3606.0,262.4758,262.6102,262.351,262.5526,3606.0
2019-11-27 12:25:00,273.48,273.49,273.23,273.23,1800.0,262.495,262.5046,262.2551,262.2551,1800.0
2019-11-27 12:30:00,273.27,273.27,272.85,272.94,2504.0,262.2935,262.2935,261.8903,261.9767,2504.0
2019-11-27 12:35:00,272.76,273.37,272.76,273.37,5262.0,261.8039,262.3894,261.8039,262.3894,5262.0
2019-11-27 12:40:00,273.41,273.41,273.07,273.24,2800.0,262.4278,262.4278,262.1015,262.2647,2800.0
2019-11-27 12:45:00,273.16,273.71,273.15,273.58,3413.0,262.1879,262.7158,262.1783,262.591,3413.0
2019-11-27 12:50:00,273.42,273.65,273.41,273.47,2800.0,262.4374,262.6582,262.4278,262.4854,2800.0
2019-11-27 12:55:00,273.46,273.66,273.1,273.18,3892.0,262.4758,262.6678,262.1303,262.2071,3892.0
2019-11-27 13:00:00,273.2,273.26,273.06,273.24,2492.0,262.2263,262.2839,262.0919,262.2647,2492.0
2019-11-27 13:05:00,273.26,273.44,273.13,273.31,4549.0,262.2839,262.4566,262.1591,262.3318,4549.0
2019-11-27 13:10:00,273.32,273.49,273.22,273.34,2400.0,262.3414,262.5046,262.2455,262.3606,2400.0
2019-11-27 13:15:00,273.35,273.35,273.1,273.31,5323.0,262.3702,262.3702,262.1303,262.3318,5323.0
2019-11-27 13:20:00,273.35,273.35,272.92,272.96,3701.0,262.3702,262.3702,261.9575,261.9959,3701.0
2019-11-27 13:25:00,272.99,272.99,272.89,272.91,2418.0,262.0247,262.0247,261.9287,261.9479,2418.0
2019-11-27 13:30:00,272.96,273.39,272.95,273.39,8162.0,261.9959,262.4086,261.9863,262.4086,8162.0
2019-11-27 13:35:00,273.31,273.31,273.07,273.19,2917.0,262.3318,262.3318,262.1015,262.2167,2917.0
2019-11-27 13:40:00,273.12,273.35,272.96,272.96,3668.0,262.1495,262.3702,261.9959,261.9959,3668.0
2019-11-27 13:45:00,272.94,272.97,272.63,272.73,5475.0,261.9767,262.0055,261.6792,261.7751,5475.0
2019-11-27 13:50:00,272.74,273.04,272.63,272.63,2506.0,261.7847,262.0727,261.6792,261.6792,2506.0
2019-11-27 13:55:00,272.56,272.56,271.9,272.0,1969.0,261.612,261.612,260.9785,261.0745,1969.0
2019-11-27 14:00:00,271.98,272.31,271.95,272.26,2004.0,261.0553,261.372,261.0265,261.324,2004.0
2019-11-27 14:05:00,272.29,272.29,272.02,272.16,2615.0,261.3528,261.3528,261.0937,261.228,2615.0
2019-11-27 14:10:00,272.01,272.32,272.01,272.28,1500.0,261.0841,261.3816,261.0841,261.3432,1500.0
2019-11-27 14:15:00,272.37,272.37,272.05,272.05,4914.0,261.4296,261.4296,261.1225,261.1225,4914.0
2019-11-27 14:20:00,271.82,271.87,271.75,271.85,1677.0,260.9017,260.9497,260.8345,260.9305,1677.0
2019-11-27 14:25:00,271.85,272.26,271.77,272.23,4300.0,260.9305,261.324,260.8537,261.2952,4300.0
2019-11-27 14:30:00,272.22,272.25,271.83,271.91,7979.0,261.2856,261.3144,260.9113,260.9881,7979.0
2019-11-27 14:35:00,271.73,271.89,271.57,271.62,3237.0,260.8153,260.9689,260.6617,260.7097,3237.0
2019-11-27 14:40:00,271.6,272.07,271.6,272.0,3868.0,260.6905,261.1417,260.6905,261.0745,3868.0
2019-11-27 14:45:00,272.06,272.61,272.06,272.6,6903.0,261.1321,261.66,261.1321,261.6504,6903.0
2019-11-27 14:50:00,272.5,272.51,271.74,271.85,4967.0,261.5544,261.564,260.8249,260.9305,4967.0
2019-11-27 14:55:00,271.78,271.89,271.57,271.57,3077.0,260.8633,260.9689,260.6617,260.6617,3077.0
2019-11-27 15:00:00,271.62,271.83,271.53,271.8,2900.0,260.7097,260.9113,260.6233,260.8825,2900.0
2019-11-27 15:05:00,271.8,272.1,271.65,271.69,5130.0,260.8825,261.1704,260.7385,260.7769,5130.0
2019-11-27 15:10:00,271.69,271.95,271.41,271.65,6522.0,260.7769,261.0265,260.5082,260.7385,6522.0
2019-11-27 15:15:00,271.67,271.72,271.46,271.64,5852.0,260.7577,260.8057,260.5562,260.7289,5852.0
2019-11-27 15:20:00,271.62,271.84,271.56,271.59,6509.0,260.7097,260.9209,260.6521,260.6809,6509.0
2019-11-27 15:25:00,271.62,271.73,271.48,271.73,2700.0,260.7097,260.8153,260.5754,260.8153,2700.0
2019-11-27 15:30:00,271.73,271.76,271.49,271.49,6066.0,260.8153,260.8441,260.585,260.585,6066.0
2019-11-27 15:35:00,271.49,271.49,271.21,271.38,5828.0,260.585,260.585,260.3162,260.4794,5828.0
2019-11-27 15:40:00,271.53,271.82,271.45,271.45,7388.0,260.6233,260.9017,260.5466,260.5466,7388.0
2019-11-27 15:45:00,271.47,271.76,271.43,271.69,8460.0,260.5658,260.8441,260.5274,260.7769,8460.0
2019-11-27 15:50:00,271.72,271.97,271.71,271.94,18698.0,260.8057,261.0457,260.7961,261.0169,18698.0
2019-11-27 15:55:00,271.96,272.16,271.86,271.9,39155.0,261.0361,261.228,260.9401,260.9785,39155.0
2019-11-29 09:30:00,270.83,271.15,269.14,270.07,3590.0,260.4841,260.7919,258.8587,259.7532,3590.0
2019-11-29 09:35:00,270.29,270.9,270.29,270.49,1400.0,259.9648,260.5515,259.9648,260.1571,1400.0
2019-11-29 09:40:00,269.69,269.69,269.03,269.03,2378.0,259.3877,259.3877,258.7529,258.7529,2378.0
2019-11-29 09:45:00,268.99,269.23,268.98,269.23,3500.0,258.7144,258.9453,258.7048,258.9453,3500.0
2019-11-29 09:50:00,268.96,269.2,268.75,268.75,2536.0,258.6856,258.9164,258.4836,258.4836,2536.0
2019-11-29 09:55:00,268.6,268.66,268.32,268.33,1314.0,258.3393,258.397,258.07,258.0797,1314.0
2019-11-29 10:00:00,268.53,268.54,267.78,268.09,2899.0,258.272,258.2816,257.5507,257.8488,2899.0
2019-11-29 10:05:00,268.0,268.0,267.5,267.69,1500.0,257.7623,257.7623,257.2814,257.4641,1500.0
2019-11-29 10:10:00,267.49,267.6,266.69,266.75,2688.0,257.2717,257.3775,256.5023,256.56,2688.0
2019-11-29 10:15:00,266.98,267.61,266.89,267.55,4500.0,256.7812,257.3872,256.6947,257.3294,4500.0
2019-11-29 10:20:00,267.64,267.69,267.45,267.69,1700.0,257.416,257.4641,257.2333,257.4641,1700.0
2019-11-29 10:25:00,267.56,267.56,267.06,267.13,1900.0,257.3391,257.3391,256.8582,256.9255,1900.0
2019-11-29 10:30:00,266.96,267.54,266.96,267.46,1800.0,256.762,257.3198,256.762,257.2429,1800.0
2019-11-29 10:35:00,267.31,267.31,267.07,267.09,1301.0,257.0986,257.0986,256.8678,256.887,1301.0
2019-11-29 10:40:00,267.23,267.37,266.79,266.79,1200.0,257.0217,257.1563,256.5985,256.5985,1200.0
2019-11-29 10:45:00,267.05,267.29,267.05,267.17,700.0,256.8485,257.0794,256.8485,256.964,700.0
2019-11-29 10:50:00,267.26,267.55,267.18,267.44,2100.0,257.0505,257.3294,256.9736,257.2236,2100.0
2019-11-29 10:55:00,267.44,267.44,267.08,267.19,1100.0,257.2236,257.2236,256.8774,256.9832,1100.0
2019-11-29 11:00:00,267.09,267.5,266.99,267.38,3805.0,256.887,257.2814,256.7908,257.1659,3805.0
2019-11-29 11:05:00,267.38,267.72,267.35,267.72,1390.0,257.1659,257.493,257.1371,257.493,1390.0
2019-11-29 11:10:00,267.61,267.86,267.51,267.8,2100.0,257.3872,257.6276,257.291,257.5699,2100.0
2019-11-29 11:15:00,267.81,268.04,267.8,267.95,1738.0,257.5795,257.8007,257.5699,257.7142,1738.0
2019-11-29 11:20:00,267.98,268.01,267.65,267.98,2300.0,257.743,257.7719,257.4256,257.743,2300.0
2019-11-29 11:25:00,267.95,267.95,267.72,267.81,1705.0,257.7142,257.7142,257.493,257.5795,1705.0
2019-11-29 11:30:00,267.75,267.78,267.59,267.61,1772.0,257.5218,257.5507,257.3679,257.3872,1772.0
2019-11-29 11:35:00,267.6,267.6,267.26,267.35,2500.0,257.3775,257.3775,257.0505,257.1371,2500.0
2019-11-29 11:40:00,267.42,267.52,267.42,267.42,800.0,257.2044,257.3006,257.2044,257.2044,800.0
2019-11-29 11:45:00,267.46,267.46,266.35,266.41,1300.0,257.2429,257.2429,256.1753,256.233,1300.0
2019-11-29 11:50:00,266.35,267.23,266.09,267.21,5749.0,256.1753,257.0217,255.9252,257.0024,5749.0
2019-11-29 11:55:00,267.22,267.47,267.0,267.25,2639.0,257.0121,257.2525,256.8005,257.0409,2639.0
2019-11-29 12:00:00,267.2,267.31,266.84,267.31,5847.0,256.9928,257.0986,256.6466,257.0986,5847.0
2019-11-29 12:05:00,267.15,267.34,266.98,267.2,10734.0,256.9447,257.1275,256.7812,256.9928,10734.0
2019-11-29 12:10:00,267.14,267.32,267.14,267.23,1300.0,256.9351,257.1082,256.9351,257.0217,1300.0
2019-11-29 12:15:00,267.24,267.67,267.24,267.59,3328.0,257.0313,257.4449,257.0313,257.3679,3328.0
2019-11-29 12:20:00,267.64,267.94,267.57,267.89,2600.0,257.416,257.7045,257.3487,257.6565,2600.0
2019-11-29 12:25:00,267.88,267.9,267.46,267.59,3015.0,257.6468,257.6661,257.2429,257.3679,3015.0
2019-11-29 12:30:00,267.63,268.03,267.58,267.92,3230.0,257.4064,257.7911,257.3583,257.6853,3230.0
2019-11-29 12:35:00,267.92,268.11,267.85,267.85,2412.0,257.6853,257.8681,257.618,257.618,2412.0
2019-11-29 12:40:00,267.8,268.04,267.68,268.01,5160.0,257.5699,257.8007,257.4545,257.7719,5160.0
2019-11-29 12:45:00,268.09,268.57,268.09,268.48,4021.0,257.8488,258.3105,257.8488,258.2239,4021.0
2019-11-29 12:50:00,268.45,268.66,268.35,268.63,7529.0,258.1951,258.397,258.0989,258.3682,7529.0
2019-11-29 12:55:00,268.63,269.03,268.38,268.67,11171.0,258.3682,258.7529,258.1277,258.4067,11171.0
2019-12-02 09:30:00,268.07,268.31,265.22,267.13,7408.0,257.8296,258.0604,255.0885,256.9255,7408.0
2019-12-02 09:35:00,266.74,267.22,266.1,266.11,4902.0,256.5504,257.0121,255.9348,255.9445,4902.0
2019-12-02 09:40:00,265.85,265.85,264.88,264.88,400.0,255.6944,255.6944,254.7614,254.7614,400.0
2019-12-02 09:45:00,264.11,265.57,264.11,265.57,3466.0,254.0209,255.4251,254.0209,255.4251,3466.0
2019-12-02 09:50:00,265.47,265.68,265.46,265.68,200.0,255.3289,255.5309,255.3193,255.5309,200.0
2019-12-02 09:55:00,265.63,266.33,265.57,266.19,3900.0,255.4828,256.1561,255.4251,256.0214,3900.0
2019-12-02 10:00:00,266.22,266.37,265.82,266.12,4300.0,256.0503,256.1945,255.6655,255.9541,4300.0
2019-12-02 10:05:00,265.94,266.33,265.86,266.33,2602.0,255.781,256.1561,255.704,256.1561,2602.0
2019-12-02 10:10:00,266.55,267.06,266.55,267.05,3241.0,256.3676,256.8582,256.3676,256.8485,3241.0
2019-12-02 10:15:00,267.57,267.57,266.79,266.8,1500.0,257.3487,257.3487,256.5985,256.6081,1500.0
2019-12-02 10:20:00,266.79,266.82,265.88,266.04,3730.0,256.5985,256.6273,255.7232,255.8771,3730.0
2019-12-02 10:25:00,266.03,266.4,265.98,266.4,2779.0,255.8675,256.2234,255.8194,256.2234,2779.0
2019-12-02 10:30:00,266.44,266.45,266.23,266.43,3019.0,256.2618,256.2715,256.0599,256.2522,3019.0
2019-12-02 10:35:00,266.28,266.33,266.01,266.29,1700.0,256.108,256.1561,255.8483,256.1176,1700.0
2019-12-02 10:40:00,266.32,266.32,266.31,266.31,200.0,256.1464,256.1464,256.1368,256.1368,200.0
2019-12-02 10:45:00,266.5,266.52,266.09,266.1,3721.0,256.3196,256.3388,255.9252,255.9348,3721.0
2019-12-02 10:50:00,266.1,266.33,265.93,266.33,1872.0,255.9348,256.1561,255.7713,256.1561,1872.0
2019-12-02 10:55:00,266.31,266.64,266.26,266.48,3273.0,256.1368,256.4542,256.0887,256.3003,3273.0
2019-12-02 11:00:00,266.65,267.05,266.65,267.05,2534.0,256.4638,256.8485,256.4638,256.8485,2534.0
2019-12-02 11:05:00,266.83,266.83,266.04,266.04,3474.0,256.637,256.637,255.8771,255.8771,3474.0
2019-12-02 11:10:00,265.78,266.25,265.63,266.13,2806.0,255.6271,256.0791,255.4828,255.9637,2806.0
2019-12-02 11:15:00,266.14,266.19,266.0,266.12,1100.0,255.9733,256.0214,255.8387,255.9541,1100.0
2019-12-02 11:20:00,266.24,266.24,265.96,266.22,4084.0,256.0695,256.0695,255.8002,256.0503,4084.0
2019-12-02 11:25:00,266.43,266.83,266.33,266.83,937.0,256.2522,256.637,256.1561,256.637,937.0
2019-12-02 11:30:00,266.65,266.68,266.61,266.64,1177.0,256.4638,256.4927,256.4254,256.4542,1177.0
2019-12-02 11:35:00,266.63,267.03,266.63,267.03,900.0,256.4446,256.8293,256.4446,256.8293,900.0
2019-12-02 11:40:00,267.08,267.12,266.97,266.97,2055.0,256.8774,256.9159,256.7716,256.7716,2055.0
2019-12-02 11:45:00,267.1,267.18,266.85,266.86,1407.0,256.8966,256.9736,256.6562,256.6658,1407.0
2019-12-02 11:50:00,266.92,266.98,266.8,266.98,1070.0,256.7235,256.7812,256.6081,256.7812,1070.0
2019-12-02 11:55:00,266.97,267.22,266.97,267.13,600.0,256.7716,257.0121,256.7716,256.9255,600.0
2019-12-02 12:00:00,267.05,267.08,266.89,267.0,2624.0,256.8485,256.8774,256.6947,256.8005,2624.0
2019-12-02 12:05:00,267.04,267.26,266.99,267.13,1500.0,256.8389,257.0505,256.7908,256.9255,1500.0
2019-12-02 12:10:00,267.12,267.22,267.12,267.12,2002.0,256.9159,257.0121,256.9159,256.9159,2002.0
2019-12-02 12:15:00,267.12,267.42,267.09,267.32,7200.0,256.9159,257.2044,256.887,257.1082,7200.0
2019-12-02 12:20:00,267.31,267.73,267.31,267.62,4615.0,257.0986,257.5026,257.0986,257.3968,4615.0
2019-12-02 12:25:00,267.57,267.77,267.37,267.72,6798.0,257.3487,257.541,257.1563,257.493,6798.0
2019-12-02 12:30:00,267.66,267.89,267.6,267.71,6015.0,257.4352,257.6565,257.3775,257.4833,6015.0
2019-12-02 12:35:00,267.73,267.84,267.67,267.8,3236.0,257.5026,257.6084,257.4449,257.5699,3236.0
2019-12-02 12:40:00,267.81,268.53,267.81,268.53,5059.0,257.5795,258.272,257.5795,258.272,5059.0
2019-12-02 12:45:00,268.61,268.61,268.34,268.43,6250.0,258.349,258.349,258.0893,258.1758,6250.0
2019-12-02 12:50:00,268.38,268.56,268.31,268.35,6140.0,258.1277,258.3009,258.0604,258.0989,6140.0
2019-12-02 12:55:00,268.43,268.43,268.05,268.05,1500.0,258.1758,258.1758,257.8103,257.8103,1500.0
2019-12-02 13:00:00,267.99,268.05,267.84,268.05,1400.0,257.7526,257.8103,257.6084,257.8103,1400.0
2019-12-02 13:05:00,268.04,268.25,268.04,268.23,1344.0,257.8007,258.0027,257.8007,257.9835,1344.0
2019-12-02 13:10:00,268.32,268.45,268.31,268.41,1654.0,258.07,258.1951,258.0604,258.1566,1654.0
2019-12-02 13:15:00,268.43,268.6,268.43,268.58,2201.0,258.1758,258.3393,258.1758,258.3201,2201.0
2019-12-02 13:20:00,268.55,268.55,268.4,268.45,698.0,258.2912,258.2912,258.147,258.1951,698.0
2019-12-02 13:25:00,268.64,268.71,268.53,268.54,1884.0,258.3778,258.4451,258.272,258.2816,1884.0
2019-12-02 13:30:00,268.55,268.55,268.28,268.28,1500.0,258.2912,258.2912,258.0316,258.0316,1500.0
2019-12-02 13:35:00,268.05,268.16,267.88,267.91,11603.0,257.8103,257.9161,257.6468,257.6757,11603.0
2019-12-02 13:40:00,267.93,268.1,267.88,267.99,6321.0,257.6949,257.8584,257.6468,257.7526,6321.0
2019-12-02 13:45:00,268.06,268.42,268.04,268.33,4154.0,257.82,258.1662,257.8007,258.0797,4154.0
2019-12-02 13:50:00,268.43,268.43,268.26,268.32,500.0,258.1758,258.1758,258.0123,258.07,500.0
2019-12-02 13:55:00,268.35,268.35,268.01,268.06,1702.0,258.0989,258.0989,257.7719,257.82,1702.0
2019-12-02 14:00:00,268.13,268.28,268.08,268.26,2000.0,257.8873,258.0316,257.8392,258.0123,2000.0
2019-12-02 14:05:00,268.12,268.19,268.1,268.15,700.0,257.8777,257.945,257.8584,257.9065,700.0
2019-12-02 14:10:00,268.17,268.2,268.04,268.19,1738.0,257.9258,257.9546,257.8007,257.945,1738.0
2019-12-02 14:15:00,268.1,268.1,268.06,268.06,356.0,257.8584,257.8584,257.82,257.82,356.0
2019-12-02 14:20:00,268.0,268.33,267.96,268.33,1200.0,257.7623,258.0797,257.7238,258.0797,1200.0
2019-12-02 14:25:00,268.34,268.34,268.2,268.3,700.0,258.0893,258.0893,257.9546,258.0508,700.0
2019-12-02 14:30:00,268.21,268.47,268.2,268.47,1111.0,257.9642,258.2143,257.9546,258.2143,1111.0
2019-12-02 14:35:00,268.41,268.41,268.21,268.22,601.0,258.1566,258.1566,257.9642,257.9739,601.0
2019-12-02 14:40:00,268.36,268.37,268.35,268.35,300.0,258.1085,258.1181,258.0989,258.0989,300.0
2019-12-02 14:45:00,268.51,268.51,268.14,268.31,3500.0,258.2528,258.2528,257.8969,258.0604,3500.0
2019-12-02 14:50:00,268.29,268.32,268.15,268.15,600.0,258.0412,258.07,257.9065,257.9065,600.0
2019-12-02 14:55:00,268.28,268.42,268.28,268.35,700.0,258.0316,258.1662,258.0316,258.0989,700.0
2019-12-02 15:00:00,268.29,268.29,268.0,268.12,3025.0,258.0412,258.0412,257.7623,257.8777,3025.0
2019-12-02 15:05:00,268.08,268.13,267.91,267.99,1200.0,257.8392,257.8873,257.6757,257.7526,1200.0
2019-12-02 15:10:00,268.04,268.07,268.0,268.06,800.0,257.8007,257.8296,257.7623,257.82,800.0
2019-12-02 15:15:00,268.02,268.17,267.95,268.15,2127.0,257.7815,257.9258,257.7142,257.9065,2127.0
2019-12-02 15:20:00,268.17,268.22,268.05,268.1,3760.0,257.9258,257.9739,257.8103,257.8584,3760.0
2019-12-02 15:25:00,268.06,268.15,268.06,268.13,1023.0,257.82,257.9065,257.82,257.8873,1023.0
2019-12-02 15:30:00,268.09,268.09,267.78,267.97,4550.0,257.8488,257.8488,257.5507,257.7334,4550.0
2019-12-02 15:35:00,268.0,268.33,267.94,268.19,7931.0,257.7623,258.0797,257.7045,257.945,7931.0
2019-12-02 15:40:00,268.17,268.47,268.14,268.47,3302.0,257.9258,258.2143,257.8969,258.2143,3302.0
2019-12-02 15:45:00,268.5,268.57,268.4,268.44,3621.0,258.2432,258.3105,258.147,258.1854,3621.0
2019-12-02 15:50:00,268.39,268.44,268.08,268.09,11628.0,258.1374,258.1854,257.8392,257.8488,11628.0
2019-12-02 15:55:00,268.11,268.35,268.0,268.16,26656.0,257.8681,258.0989,257.7623,257.9161,26656.0
2019-12-03 09:30:00,266.52,266.83,265.96,266.83,5483.0,256.3388,256.637,255.8002,256.637,5483.0
2019-12-03 09:35:00,266.89,267.5,266.48,266.89,1759.0,256.6947,257.2814,256.3003,256.6947,1759.0
2019-12-03 09:40:00,266.89,267.43,266.48,267.21,2577.0,256.6947,257.214,256.3003,257.0024,2577.0
2019-12-03 09:45:00,267.23,267.23,266.83,266.84,800.0,257.0217,257.0217,256.637,256.6466,800.0
2019-12-03 09:50:00,266.97,268.0,266.79,267.88,3193.0,256.7716,257.7623,256.5985,257.6468,3193.0
2019-12-03 09:55:00,268.1,268.1,267.63,267.75,2149.0,257.8584,257.8584,257.4064,257.5218,2149.0
2019-12-03 10:00:00,267.75,267.75,267.19,267.57,2265.0,257.5218,257.5218,256.9832,257.3487,2265.0
2019-12-03 10:05:00,267.53,267.53,267.14,267.45,1810.0,257.3102,257.3102,256.9351,257.2333,1810.0
2019-12-03 10:10:00,267.32,267.49,267.18,267.34,2300.0,257.1082,257.2717,256.9736,257.1275,2300.0
2019-12-03 10:15:00,267.5,269.05,267.35,269.05,4206.0,257.2814,258.7721,257.1371,258.7721,4206.0
2019-12-03 10:20:00,268.82,269.74,268.69,268.99,4727.0,258.5509,259.4358,258.4259,258.7144,4727.0
2019-12-03 10:25:00,269.03,269.34,268.63,268.71,2064.0,258.7529,259.0511,258.3682,258.4451,2064.0
2019-12-03 10:30:00,268.47,268.82,268.35,268.82,606.0,258.2143,258.5509,258.0989,258.5509,606.0
2019-12-03 10:35:00,269.02,269.04,268.72,268.84,1614.0,258.7433,258.7625,258.4548,258.5702,1614.0
2019-12-03 10:40:00,268.74,268.81,268.61,268.81,1237.0,258.474,258.5413,258.349,258.5413,1237.0
2019-12-03 10:45:00,268.66,268.66,268.38,268.43,300.0,258.397,258.397,258.1277,258.1758,300.0
2019-12-03 10:50:00,268.4,269.18,268.39,269.16,12957.0,258.147,258.8972,258.1374,258.8779,12957.0
2019-12-03 10:55:00,269.21,269.94,269.21,269.88,2197.0,258.926,259.6281,258.926,259.5704,2197.0
2019-12-03 11:00:00,269.69,270.12,269.62,270.08,12823.0,259.3877,259.8013,259.3204,259.7628,12823.0
2019-12-03 11:05:00,269.75,271.5,269.75,270.75,15433.0,259.4454,261.1286,259.4454,260.4072,15433.0
2019-12-03 11:10:00,270.98,271.52,270.98,271.18,7168.0,260.6284,261.1478,260.6284,260.8208,7168.0
2019-12-03 11:15:00,271.18,271.43,270.32,270.32,6626.0,260.8208,261.0612,259.9936,259.9936,6626.0
2019-12-03 11:20:00,270.3,270.41,268.95,268.95,4462.0,259.9744,260.0802,258.676,258.676,4462.0
2019-12-03 11:25:00,269.01,270.11,269.01,269.73,5934.0,258.7337,259.7917,258.7337,259.4262,5934.0
2019-12-03 11:30:00,269.85,269.86,269.43,269.71,2246.0,259.5416,259.5512,259.1376,259.4069,2246.0
2019-12-03 11:35:00,269.31,269.76,269.31,269.76,1990.0,259.0222,259.455,259.0222,259.455,1990.0
2019-12-03 11:40:00,269.6,270.59,269.6,270.57,1500.0,259.3011,260.2533,259.3011,260.2341,1500.0
2019-12-03 11:45:00,270.53,270.67,270.34,270.67,2400.0,260.1956,260.3303,260.0129,260.3303,2400.0
2019-12-03 11:50:00,270.47,270.66,270.1,270.66,9215.0,260.1379,260.3206,259.782,260.3206,9215.0
2019-12-03 11:55:00,270.8,271.05,270.67,270.9,5600.0,260.4553,260.6957,260.3303,260.5515,5600.0
2019-12-03 12:00:00,270.88,271.05,270.5,270.58,12404.0,260.5322,260.6957,260.1668,260.2437,12404.0
2019-12-03 12:05:00,270.5,270.6,269.96,269.97,8916.0,260.1668,260.2629,259.6474,259.657,8916.0
2019-12-03 12:10:00,269.96,270.29,269.86,269.86,1801.0,259.6474,259.9648,259.5512,259.5512,1801.0
2019-12-03 12:15:00,269.86,269.91,269.71,269.71,600.0,259.5512,259.5993,259.4069,259.4069,600.0
2019-12-03 12:20:00,269.54,269.62,269.11,269.2,3344.0,259.2434,259.3204,258.8299,258.9164,3344.0
2019-12-03 12:25:00,269.11,269.21,268.95,268.95,1500.0,258.8299,258.926,258.676,258.676,1500.0
2019-12-03 12:30:00,269.14,269.43,269.05,269.43,1835.0,258.8587,259.1376,258.7721,259.1376,1835.0
2019-12-03 12:35:00,269.35,269.44,269.24,269.24,1300.0,259.0607,259.1472,258.9549,258.9549,1300.0
2019-12-03 12:40:00,269.26,269.28,269.15,269.15,1853.0,258.9741,258.9934,258.8683,258.8683,1853.0
2019-12-03 12:45:00,269.09,269.15,268.92,269.15,2048.0,258.8106,258.8683,258.6471,258.8683,2048.0
2019-12-03 12:50:00,269.21,269.54,269.21,269.49,1239.0,258.926,259.2434,258.926,259.1953,1239.0
2019-12-03 12:55:00,269.3,269.67,269.3,269.67,1400.0,259.0126,259.3685,259.0126,259.3685,1400.0
2019-12-03 13:00:00,269.61,269.64,269.18,269.33,2310.0,259.3108,259.3396,258.8972,259.0415,2310.0
2019-12-03 13:05:00,269.19,269.32,269.09,269.26,1200.0,258.9068,259.0318,258.8106,258.9741,1200.0
2019-12-03 13:10:00,269.19,269.25,268.96,269.2,3170.0,258.9068,258.9645,258.6856,258.9164,3170.0
2019-12-03 13:15:00,269.32,269.43,269.25,269.38,2606.0,259.0318,259.1376,258.9645,259.0895,2606.0
2019-12-03 13:20:00,269.37,269.53,269.15,269.24,7158.0,259.0799,259.2338,258.8683,258.9549,7158.0
2019-12-03 13:25:00,269.12,269.44,268.97,269.06,10449.0,258.8395,259.1472,258.6952,258.7818,10449.0
2019-12-03 13:30:00,269.0,270.0,268.95,269.64,13684.0,258.7241,259.6859,258.676,259.3396,13684.0
2019-12-03 13:35:00,270.0,270.56,269.97,270.31,13777.0,259.6859,260.2245,259.657,259.984,13777.0
2019-12-03 13:40:00,270.4,271.06,270.4,270.89,6200.0,260.0706,260.7054,260.0706,260.5419,6200.0
2019-12-03 13:45:00,270.97,270.97,270.28,270.61,2410.0,260.6188,260.6188,259.9552,260.2726,2410.0
2019-12-03 13:50:00,270.68,270.69,270.41,270.54,2131.0,260.3399,260.3495,260.0802,260.2052,2131.0
2019-12-03 13:55:00,270.52,270.55,270.27,270.54,2280.0,260.186,260.2148,259.9455,260.2052,2280.0
2019-12-03 14:00:00,270.53,270.54,270.28,270.34,1600.0,260.1956,260.2052,259.9552,260.0129,1600.0
2019-12-03 14:05:00,270.18,270.22,269.71,269.71,2800.0,259.859,259.8975,259.4069,259.4069,2800.0
2019-12-03 14:10:00,269.71,270.12,269.71,270.04,4812.0,259.4069,259.8013,259.4069,259.7243,4812.0
2019-12-03 14:15:00,270.07,270.08,269.9,269.97,1400.0,259.7532,259.7628,259.5897,259.657,1400.0
2019-12-03 14:20:00,269.84,270.08,269.83,270.01,1251.0,259.532,259.7628,259.5223,259.6955,1251.0
2019-12-03 14:25:00,269.93,270.08,269.85,270.06,1403.0,259.6185,259.7628,259.5416,259.7436,1403.0
2019-12-03 14:30:00,270.03,270.24,269.9,270.22,1900.0,259.7147,259.9167,259.5897,259.8975,1900.0
2019-12-03 14:35:00,270.24,270.35,270.16,270.19,1020.0,259.9167,260.0225,259.8397,259.8686,1020.0
2019-12-03 14:40:00,270.27,270.35,270.15,270.18,1905.0,259.9455,260.0225,259.8301,259.859,1905.0
2019-12-03 14:45:00,270.16,270.54,270.06,270.54,2895.0,259.8397,260.2052,259.7436,260.2052,2895.0
2019-12-03 14:50:00,270.51,270.52,269.98,270.11,2197.0,260.1764,260.186,259.6666,259.7917,2197.0
2019-12-03 14:55:00,270.3,270.5,270.28,270.5,1200.0,259.9744,260.1668,259.9552,260.1668,1200.0
2019-12-03 15:00:00,270.49,270.71,270.39,270.44,4337.0,260.1571,260.3687,260.061,260.109,4337.0
2019-12-03 15:05:00,270.5,270.59,270.45,270.54,2714.0,260.1668,260.2533,260.1187,260.2052,2714.0
2019-12-03 15:10:00,270.46,270.61,270.44,270.54,3800.0,260.1283,260.2726,260.109,260.2052,3800.0
2019-12-03 15:15:00,270.51,270.65,270.5,270.57,5107.0,260.1764,260.311,260.1668,260.2341,5107.0
2019-12-03 15:20:00,270.54,271.11,270.54,270.99,5183.0,260.2052,260.7535,260.2052,260.638,5183.0
2019-12-03 15:25:00,270.95,271.12,270.8,271.11,5179.0,260.5996,260.7631,260.4553,260.7535,5179.0
2019-12-03 15:30:00,271.05,271.15,270.9,270.9,5317.0,260.6957,260.7919,260.5515,260.5515,5317.0
2019-12-03 15:35:00,270.89,270.94,270.35,270.42,5428.0,260.5419,260.5899,260.0225,260.0898,5428.0
2019-12-03 15:40:00,270.47,270.6,270.37,270.6,5809.0,260.1379,260.2629,260.0417,260.2629,5809.0
2019-12-03 15:45:00,270.54,270.89,270.51,270.59,8896.0,260.2052,260.5419,260.1764,260.2533,8896.0
2019-12-03 15:50:00,270.53,271.33,270.53,271.33,16134.0,260.1956,260.965,260.1956,260.965,16134.0
2019-12-03 15:55:00,271.3,271.35,270.64,270.64,46790.0,260.9362,260.9843,260.3014,260.3014,46790.0
2019-12-04 09:30:00,270.37,271.82,270.37,271.76,4634.0,260.0417,261.4363,260.0417,261.3786,4634.0
2019-12-04 09:35:00,271.8,272.81,271.17,271.87,3475.0,261.4171,262.3885,260.8112,261.4844,3475.0
2019-12-04 09:40:00,271.71,272.52,271.71,272.41,4600.0,261.3305,262.1096,261.3305,262.0038,4600.0
2019-12-04 09:45:00,272.57,273.0,272.43,272.43,5020.0,262.1577,262.5713,262.023,262.023,5020.0
2019-12-04 09:50:00,272.39,273.3,272.3,272.85,17800.0,261.9846,262.8598,261.898,262.427,17800.0
2019-12-04 09:55:00,272.85,273.24,272.71,273.0,3100.0,262.427,262.8021,262.2923,262.5713,3100.0
2019-12-04 10:00:00,272.85,272.98,272.25,272.83,5770.0,262.427,262.552,261.8499,262.4077,5770.0
2019-12-04 10:05:00,272.84,273.9,272.65,273.65,13301.0,262.4174,263.4369,262.2346,263.1964,13301.0
2019-12-04 10:10:00,273.87,273.88,272.67,272.67,2800.0,263.408,263.4176,262.2539,262.2539,2800.0
2019-12-04 10:15:00,272.78,272.89,272.28,272.39,2300.0,262.3597,262.4655,261.8788,261.9846,2300.0
2019-12-04 10:20:00,272.49,272.8,272.09,272.11,2300.0,262.0807,262.3789,261.696,261.7153,2300.0
2019-12-04 10:25:00,272.28,272.33,271.9,272.26,8073.0,261.8788,261.9268,261.5133,261.8595,8073.0
2019-12-04 10:30:00,271.84,271.91,271.5,271.79,1122.0,261.4556,261.5229,261.1286,261.4075,1122.0
2019-12-04 10:35:00,271.5,271.73,271.49,271.68,3965.0,261.1286,261.3498,261.1189,261.3017,3965.0
2019-12-04 10:40:00,271.71,271.79,271.46,271.67,1800.0,261.3305,261.4075,261.0901,261.2921,1800.0
2019-12-04 10:45:00,271.4,271.66,271.34,271.44,1655.0,261.0324,261.2824,260.9747,261.0708,1655.0
2019-12-04 10:50:00,271.44,271.72,271.44,271.65,2601.0,261.0708,261.3402,261.0708,261.2728,2601.0
2019-12-04 10:55:00,271.52,272.32,271.52,272.21,3558.0,261.1478,261.9172,261.1478,261.8114,3558.0
2019-12-04 11:00:00,272.07,272.64,271.93,272.38,3692.0,261.6768,262.225,261.5421,261.9749,3692.0
2019-12-04 11:05:00,272.38,272.58,272.28,272.28,1500.0,261.9749,262.1673,261.8788,261.8788,1500.0
2019-12-04 11:10:00,272.17,272.74,272.15,272.5,2582.0,261.773,262.3212,261.7537,262.0904,2582.0
2019-12-04 11:15:00,272.47,272.47,272.24,272.36,1700.0,262.0615,262.0615,261.8403,261.9557,1700.0
2019-12-04 11:20:00,272.33,272.51,272.09,272.5,3500.0,261.9268,262.1,261.696,262.0904,3500.0
2019-12-04 11:25:00,272.37,272.61,272.29,272.42,4000.0,261.9653,262.1962,261.8884,262.0134,4000.0
2019-12-04 11:30:00,272.43,272.48,272.22,272.29,2100.0,262.023,262.0711,261.8211,261.8884,2100.0
2019-12-04 11:35:00,272.33,272.4,272.05,272.22,3210.0,261.9268,261.9942,261.6575,261.8211,3210.0
2019-12-04 11:40:00,272.21,272.51,272.14,272.37,16457.0,261.8114,262.1,261.7441,261.9653,16457.0
2019-12-04 11:45:00,272.37,272.45,271.68,271.68,10345.0,261.9653,262.0423,261.3017,261.3017,10345.0
2019-12-04 11:50:00,271.54,271.96,271.54,271.88,3534.0,261.167,261.571,261.167,261.494,3534.0
2019-12-04 11:55:00,271.98,272.02,271.9,271.92,1375.0,261.5902,261.6287,261.5133,261.5325,1375.0
2019-12-04 12:00:00,271.74,271.91,271.43,271.46,13991.0,261.3594,261.5229,261.0612,261.0901,13991.0
2019-12-04 12:05:00,271.45,271.55,271.2,271.3,6050.0,261.0805,261.1766,260.84,260.9362,6050.0
2019-12-04 12:10:00,271.28,271.32,271.16,271.16,500.0,260.917,260.9554,260.8015,260.8015,500.0
2019-12-04 12:15:00,271.08,271.36,271.06,271.25,1400.0,260.7246,260.9939,260.7054,260.8881,1400.0
2019-12-04 12:20:00,271.26,271.27,271.1,271.15,1600.0,260.8977,260.9073,260.7438,260.7919,1600.0
2019-12-04 12:25:00,271.1,271.1,270.77,270.78,1523.0,260.7438,260.7438,260.4264,260.4361,1523.0
2019-12-04 12:30:00,270.84,270.9,270.68,270.68,2250.0,260.4938,260.5515,260.3399,260.3399,2250.0
2019-12-04 12:35:00,270.8,270.88,270.69,270.8,600.0,260.4553,260.5322,260.3495,260.4553,600.0
2019-12-04 12:40:00,270.76,270.8,270.67,270.72,1300.0,260.4168,260.4553,260.3303,260.3784,1300.0
2019-12-04 12:45:00,270.65,270.84,270.65,270.84,600.0,260.311,260.4938,260.311,260.4938,600.0
2019-12-04 12:50:00,270.87,271.14,270.85,271.09,1801.0,260.5226,260.7823,260.5034,260.7342,1801.0
2019-12-04 12:55:00,271.04,271.31,271.03,271.24,8853.0,260.6861,260.9458,260.6765,260.8785,8853.0
2019-12-04 13:00:00,271.23,271.37,271.14,271.14,1300.0,260.8689,261.0035,260.7823,260.7823,1300.0
2019-12-04 13:05:00,271.24,271.29,271.08,271.27,1200.0,260.8785,260.9266,260.7246,260.9073,1200.0
2019-12-04 13:10:00,271.32,271.32,271.11,271.13,1503.0,260.9554,260.9554,260.7535,260.7727,1503.0
2019-12-04 13:15:00,271.06,271.06,270.74,270.75,1700.0,260.7054,260.7054,260.3976,260.4072,1700.0
2019-12-04 13:20:00,271.0,271.07,270.89,271.01,1428.0,260.6477,260.715,260.5419,260.6573,1428.0
2019-12-04 13:25:00,270.97,271.06,270.94,271.03,601.0,260.6188,260.7054,260.5899,260.6765,601.0
2019-12-04 13:30:00,271.02,271.23,270.98,271.2,1703.0,260.6669,260.8689,260.6284,260.84,1703.0
2019-12-04 13:35:00,271.17,271.37,271.13,271.37,1401.0,260.8112,261.0035,260.7727,261.0035,1401.0
2019-12-04 13:40:00,271.37,271.53,271.36,271.48,1801.0,261.0035,261.1574,260.9939,261.1093,1801.0
2019-12-04 13:45:00,271.47,271.85,271.47,271.68,6567.0,261.0997,261.4652,261.0997,261.3017,6567.0
2019-12-04 13:50:00,271.73,271.79,271.64,271.71,1000.0,261.3498,261.4075,261.2632,261.3305,1000.0
2019-12-04 13:55:00,271.73,271.86,271.63,271.69,1300.0,261.3498,261.4748,261.2536,261.3113,1300.0
2019-12-04 14:00:00,271.73,271.79,271.62,271.79,3009.0,261.3498,261.4075,261.244,261.4075,3009.0
2019-12-04 14:05:00,271.8,271.93,271.74,271.79,1900.0,261.4171,261.5421,261.3594,261.4075,1900.0
2019-12-04 14:10:00,271.81,271.96,271.8,271.88,600.0,261.4267,261.571,261.4171,261.494,600.0
2019-12-04 14:15:00,272.02,272.09,272.01,272.06,1300.0,261.6287,261.696,261.6191,261.6672,1300.0
2019-12-04 14:20:00,272.14,272.36,272.13,272.29,2002.0,261.7441,261.9557,261.7345,261.8884,2002.0
2019-12-04 14:25:00,272.34,272.4,272.21,272.4,500.0,261.9365,261.9942,261.8114,261.9942,500.0
2019-12-04 14:30:00,272.43,272.46,272.31,272.4,2300.0,262.023,262.0519,261.9076,261.9942,2300.0
2019-12-04 14:35:00,272.35,272.42,272.08,272.08,1500.0,261.9461,262.0134,261.6864,261.6864,1500.0
2019-12-04 14:40:00,272.07,272.14,272.02,272.02,4200.0,261.6768,261.7441,261.6287,261.6287,4200.0
2019-12-04 14:45:00,272.05,272.5,272.04,272.31,8850.0,261.6575,262.0904,261.6479,261.9076,8850.0
2019-12-04 14:50:00,272.4,272.5,272.33,272.46,2865.0,261.9942,262.0904,261.9268,262.0519,2865.0
2019-12-04 14:55:00,272.54,272.68,272.54,272.6,1323.0,262.1288,262.2635,262.1288,262.1865,1323.0
2019-12-04 15:00:00,272.52,272.8,272.52,272.61,1839.0,262.1096,262.3789,262.1096,262.1962,1839.0
2019-12-04 15:05:00,272.67,272.67,272.31,272.31,1810.0,262.2539,262.2539,261.9076,261.9076,1810.0
2019-12-04 15:10:00,272.33,272.45,272.32,272.32,800.0,261.9268,262.0423,261.9172,261.9172,800.0
2019-12-04 15:15:00,272.23,272.29,272.14,272.18,1604.0,261.8307,261.8884,261.7441,261.7826,1604.0
2019-12-04 15:20:00,272.15,272.15,271.9,271.97,2208.0,261.7537,261.7537,261.5133,261.5806,2208.0
2019-12-04 15:25:00,271.87,272.02,271.87,271.89,1722.0,261.4844,261.6287,261.4844,261.5037,1722.0
2019-12-04 15:30:00,271.78,271.79,271.06,271.06,5246.0,261.3979,261.4075,260.7054,260.7054,5246.0
2019-12-04 15:35:00,271.16,271.17,270.52,270.71,4587.0,260.8015,260.8112,260.186,260.3687,4587.0
2019-12-04 15:40:00,270.62,270.62,270.12,270.28,7431.0,260.2822,260.2822,259.8013,259.9552,7431.0
2019-12-04 15:45:00,270.27,270.4,270.12,270.24,5203.0,259.9455,260.0706,259.8013,259.9167,5203.0
2019-12-04 15:50:00,270.09,270.11,269.6,269.65,13173.0,259.7724,259.7917,259.3011,259.3492,13173.0
2019-12-04 15:55:00,269.68,269.84,269.47,269.53,25426.0,259.3781,259.532,259.1761,259.2338,25426.0
2019-12-05 09:30:00,268.96,270.3,268.96,270.24,2598.0,258.6856,259.9744,258.6856,259.9167,2598.0
2019-12-05 09:35:00,269.81,271.18,269.47,271.18,2100.0,259.5031,260.8208,259.1761,260.8208,2100.0
2019-12-05 09:40:00,271.17,271.17,270.35,270.53,2365.0,260.8112,260.8112,260.0225,260.1956,2365.0
2019-12-05 09:45:00,270.79,271.26,270.79,271.26,1001.0,260.4457,260.8977,260.4457,260.8977,1001.0
2019-12-05 09:50:00,271.0,271.14,270.62,271.13,1622.0,260.6477,260.7823,260.2822,260.7727,1622.0
2019-12-05 09:55:00,271.29,271.85,271.08,271.44,4416.0,260.9266,261.4652,260.7246,261.0708,4416.0
2019-12-05 10:00:00,271.78,271.98,271.21,271.79,4205.0,261.3979,261.5902,260.8496,261.4075,4205.0
2019-12-05 10:05:00,272.02,272.09,270.87,270.87,1854.0,261.6287,261.696,260.5226,260.5226,1854.0
2019-12-05 10:10:00,270.78,271.12,270.33,270.61,3363.0,260.4361,260.7631,260.0032,260.2726,3363.0
2019-12-05 10:15:00,270.64,271.02,270.64,270.71,2397.0,260.3014,260.6669,260.3014,260.3687,2397.0
2019-12-05 10:20:00,270.57,271.53,270.57,271.53,2955.0,260.2341,261.1574,260.2341,261.1574,2955.0
2019-12-05 10:25:00,271.34,271.49,271.15,271.49,1825.0,260.9747,261.1189,260.7919,261.1189,1825.0
2019-12-05 10:30:00,271.4,271.57,271.12,271.12,1500.0,261.0324,261.1959,260.7631,260.7631,1500.0
2019-12-05 10:35:00,271.33,271.52,271.29,271.32,1400.0,260.965,261.1478,260.9266,260.9554,1400.0
2019-12-05 10:40:00,271.12,271.26,270.69,270.95,14739.0,260.7631,260.8977,260.3495,260.5996,14739.0
2019-12-05 10:45:00,270.98,271.06,270.81,271.02,4694.0,260.6284,260.7054,260.4649,260.6669,4694.0
2019-12-05 10:50:00,270.98,271.64,270.98,271.64,2226.0,260.6284,261.2632,260.6284,261.2632,2226.0
2019-12-05 10:55:00,271.81,272.33,271.63,272.15,2465.0,261.4267,261.9268,261.2536,261.7537,2465.0
2019-12-05 11:00:00,272.15,272.48,271.9,271.91,2600.0,261.7537,262.0711,261.5133,261.5229,2600.0
2019-12-05 11:05:00,272.03,272.49,272.0,272.32,2810.0,261.6383,262.0807,261.6095,261.9172,2810.0
2019-12-05 11:10:00,272.46,272.73,272.3,272.37,1900.0,262.0519,262.3116,261.898,261.9653,1900.0
2019-12-05 11:15:00,272.38,272.68,272.3,272.68,2610.0,261.9749,262.2635,261.898,262.2635,2610.0
2019-12-05 11:20:00,272.52,272.65,272.29,272.29,2126.0,262.1096,262.2346,261.8884,261.8884,2126.0
2019-12-05 11:25:00,272.36,272.48,272.35,272.35,1600.0,261.9557,262.0711,261.9461,261.9461,1600.0
2019-12-05 11:30:00,272.28,272.35,271.8,272.12,6085.0,261.8788,261.9461,261.4171,261.7249,6085.0
2019-12-05 11:35:00,272.17,272.17,271.75,271.75,3339.0,261.773,261.773,261.369,261.369,3339.0
2019-12-05 11:40:00,271.84,272.03,271.76,271.99,4574.0,261.4556,261.6383,261.3786,261.5998,4574.0
2019-12-05 11:45:00,271.97,271.99,271.82,271.9,3507.0,261.5806,261.5998,261.4363,261.5133,3507.0
2019-12-05 11:50:00,271.96,272.6,271.9,272.6,3819.0,261.571,262.1865,261.5133,262.1865,3819.0
2019-12-05 11:55:00,272.48,272.5,272.13,272.3,3246.0,262.0711,262.0904,261.7345,261.898,3246.0
2019-12-05 12:00:00,272.33,272.38,271.83,271.96,2628.0,261.9268,261.9749,261.4459,261.571,2628.0
2019-12-05 12:05:00,271.96,272.56,271.96,272.55,2412.0,261.571,262.1481,261.571,262.1384,2412.0
2019-12-05 12:10:00,272.44,272.56,272.32,272.56,2000.0,262.0326,262.1481,261.9172,262.1481,2000.0
2019-12-05 12:15:00,272.59,272.73,272.59,272.62,949.0,262.1769,262.3116,262.1769,262.2058,949.0
2019-12-05 12:20:00,272.64,272.7,272.29,272.39,3412.0,262.225,262.2827,261.8884,261.9846,3412.0
2019-12-05 12:25:00,272.55,272.55,272.23,272.4,1500.0,262.1384,262.1384,261.8307,261.9942,1500.0
2019-12-05 12:30:00,272.41,272.63,272.37,272.44,2200.0,262.0038,262.2154,261.9653,262.0326,2200.0
2019-12-05 12:35:00,272.44,272.59,272.35,272.59,2843.0,262.0326,262.1769,261.9461,262.1769,2843.0
2019-12-05 12:40:00,272.62,272.63,272.57,272.57,700.0,262.2058,262.2154,262.1577,262.1577,700.0
2019-12-05 12:45:00,272.56,272.65,272.42,272.64,2100.0,262.1481,262.2346,262.0134,262.225,2100.0
2019-12-05 12:50:00,272.64,272.7,272.44,272.53,3071.0,262.225,262.2827,262.0326,262.1192,3071.0
2019-12-05 12:55:00,272.57,272.61,272.44,272.44,2040.0,262.1577,262.1962,262.0326,262.0326,2040.0
2019-12-05 13:00:00,272.55,272.72,272.55,272.7,5878.0,262.1384,262.302,262.1384,262.2827,5878.0
2019-12-05 13:05:00,272.7,273.15,272.7,273.15,2401.0,262.2827,262.7155,262.2827,262.7155,2401.0
2019-12-05 13:10:00,273.12,273.19,273.05,273.18,2001.0,262.6867,262.754,262.6193,262.7444,2001.0
2019-12-05 13:15:00,273.19,273.29,273.14,273.29,1398.0,262.754,262.8502,262.7059,262.8502,1398.0
2019-12-05 13:20:00,273.42,273.42,273.19,273.21,4776.0,262.9752,262.9752,262.754,262.7732,4776.0
2019-12-05 13:25:00,273.05,273.23,272.82,273.16,3342.0,262.6193,262.7925,262.3981,262.7251,3342.0
2019-12-05 13:30:00,273.1,273.52,273.1,273.44,1625.0,262.6674,263.0714,262.6674,262.9944,1625.0
2019-12-05 13:35:00,273.37,273.95,273.35,273.95,8162.0,262.9271,263.485,262.9079,263.485,8162.0
2019-12-05 13:40:00,273.95,273.99,273.59,273.84,6374.0,263.485,263.5234,263.1387,263.3792,6374.0
2019-12-05 13:45:00,273.84,273.99,273.5,273.5,4111.0,263.3792,263.5234,263.0522,263.0522,4111.0
2019-12-05 13:50:00,273.54,273.8,273.47,273.79,3604.0,263.0906,263.3407,263.0233,263.3311,3604.0
2019-12-05 13:55:00,273.74,273.86,273.52,273.69,7955.0,263.283,263.3984,263.0714,263.2349,7955.0
2019-12-05 14:00:00,273.66,273.77,273.38,273.42,3744.0,263.206,263.3118,262.9367,262.9752,3744.0
2019-12-05 14:05:00,273.44,273.62,273.1,273.1,2201.0,262.9944,263.1676,262.6674,262.6674,2201.0
2019-12-05 14:10:00,273.19,273.58,273.19,273.57,1122.0,262.754,263.1291,262.754,263.1195,1122.0
2019-12-05 14:15:00,273.63,273.94,273.58,273.81,1279.0,263.1772,263.4753,263.1291,263.3503,1279.0
2019-12-05 14:20:00,273.81,273.9,273.7,273.8,4435.0,263.3503,263.4369,263.2445,263.3407,4435.0
2019-12-05 14:25:00,273.78,273.95,273.73,273.93,2859.0,263.3215,263.485,263.2734,263.4657,2859.0
2019-12-05 14:30:00,273.93,273.97,273.52,273.71,3906.0,263.4657,263.5042,263.0714,263.2541,3906.0
2019-12-05 14:35:00,273.69,273.73,273.47,273.6,5141.0,263.2349,263.2734,263.0233,263.1483,5141.0
2019-12-05 14:40:00,273.64,273.71,273.55,273.7,3515.0,263.1868,263.2541,263.1002,263.2445,3515.0
2019-12-05 14:45:00,273.58,273.64,273.41,273.54,1801.0,263.1291,263.1868,262.9656,263.0906,1801.0
2019-12-05 14:50:00,273.46,273.73,273.46,273.73,4236.0,263.0137,263.2734,263.0137,263.2734,4236.0
2019-12-05 14:55:00,273.82,273.91,273.35,273.66,4699.0,263.3599,263.4465,262.9079,263.206,4699.0
2019-12-05 15:00:00,273.68,273.92,273.68,273.92,6155.0,263.2253,263.4561,263.2253,263.4561,6155.0
2019-12-05 15:05:00,273.88,273.92,273.79,273.88,3618.0,263.4176,263.4561,263.3311,263.4176,3618.0
2019-12-05 15:10:00,273.88,273.95,273.81,273.9,726.0,263.4176,263.485,263.3503,263.4369,726.0
2019-12-05 15:15:00,273.91,274.07,273.84,273.88,4006.0,263.4465,263.6004,263.3792,263.4176,4006.0
2019-12-05 15:20:00,273.89,274.11,273.89,273.94,3954.0,263.4273,263.6389,263.4273,263.4753,3954.0
2019-12-05 15:25:00,273.86,273.86,273.5,273.65,2953.0,263.3984,263.3984,263.0522,263.1964,2953.0
2019-12-05 15:30:00,273.62,273.63,273.41,273.51,7776.0,263.1676,263.1772,262.9656,263.0618,7776.0
2019-12-05 15:35:00,273.51,273.68,273.51,273.63,5630.0,263.0618,263.2253,263.0618,263.1772,5630.0
2019-12-05 15:40:00,273.63,273.71,273.59,273.69,4087.0,263.1772,263.2541,263.1387,263.2349,4087.0
2019-12-05 15:45:00,273.69,273.69,273.19,273.19,8446.0,263.2349,263.2349,262.754,262.754,8446.0
2019-12-05 15:50:00,273.12,273.12,272.85,272.98,10006.0,262.6867,262.6867,262.427,262.552,10006.0
2019-12-05 15:55:00,273.0,273.0,272.53,272.74,53853.0,262.5713,262.5713,262.1192,262.3212,53853.0
2019-12-06 09:30:00,272.3,274.42,272.3,273.67,9443.0,261.898,263.937,261.898,263.2157,9443.0
2019-12-06 09:35:00,273.81,273.94,273.34,273.67,1950.0,263.3503,263.4753,262.8983,263.2157,1950.0
2019-12-06 09:40:00,273.38,273.9,273.11,273.9,4387.0,262.9367,263.4369,262.6771,263.4369,4387.0
2019-12-06 09:45:00,273.65,273.65,272.54,272.54,5140.0,263.1964,263.1964,262.1288,262.1288,5140.0
2019-12-06 09:50:00,271.98,272.36,271.69,272.35,6298.0,261.5902,261.9557,261.3113,261.9461,6298.0
2019-12-06 09:55:00,272.35,273.23,272.35,272.76,19890.0,261.9461,262.7925,261.9461,262.3404,19890.0
2019-12-06 10:00:00,272.96,273.91,272.78,273.6,6654.0,262.5328,263.4465,262.3597,263.1483,6654.0
2019-12-06 10:05:00,273.36,273.39,272.83,272.83,2300.0,262.9175,262.9464,262.4077,262.4077,2300.0
2019-12-06 10:10:00,272.81,272.89,272.16,272.17,5754.0,262.3885,262.4655,261.7633,261.773,5754.0
2019-12-06 10:15:00,272.13,272.2,271.68,271.99,2739.0,261.7345,261.8018,261.3017,261.5998,2739.0
2019-12-06 10:20:00,271.96,272.52,271.95,272.23,1650.0,261.571,262.1096,261.5614,261.8307,1650.0
2019-12-06 10:25:00,271.99,272.33,271.95,272.11,3005.0,261.5998,261.9268,261.5614,261.7153,3005.0
2019-12-06 10:30:00,272.13,272.5,272.11,272.36,1500.0,261.7345,262.0904,261.7153,261.9557,1500.0
2019-12-06 10:35:00,272.5,272.76,272.34,272.49,2800.0,262.0904,262.3404,261.9365,262.0807,2800.0
2019-12-06 10:40:00,272.61,272.78,272.61,272.78,1000.0,262.1962,262.3597,262.1962,262.3597,1000.0
2019-12-06 10:45:00,272.63,272.86,272.51,272.86,2200.0,262.2154,262.4366,262.1,262.4366,2200.0
2019-12-06 10:50:00,272.94,273.05,272.84,272.93,1800.0,262.5135,262.6193,262.4174,262.5039,1800.0
2019-12-06 10:55:00,272.91,273.34,272.91,273.22,5060.0,262.4847,262.8983,262.4847,262.7829,5060.0
2019-12-06 11:00:00,273.58,273.63,273.34,273.49,3075.0,263.1291,263.1772,262.8983,263.0425,3075.0
2019-12-06 11:05:00,273.54,273.75,273.53,273.74,4046.0,263.0906,263.2926,263.081,263.283,4046.0
2019-12-06 11:10:00,273.76,273.92,273.27,273.38,3870.0,263.3022,263.4561,262.8309,262.9367,3870.0
2019-12-06 11:15:00,273.3,273.53,273.25,273.53,3885.0,262.8598,263.081,262.8117,263.081,3885.0
2019-12-06 11:20:00,273.56,273.82,273.56,273.81,957.0,263.1099,263.3599,263.1099,263.3503,957.0
2019-12-06 11:25:00,273.77,274.08,273.72,274.08,2301.0,263.3118,263.61,263.2637,263.61,2301.0
2019-12-06 11:30:00,274.15,274.22,273.89,273.89,2397.0,263.6773,263.7446,263.4273,263.4273,2397.0
2019-12-06 11:35:00,273.98,274.18,273.98,274.16,1100.0,263.5138,263.7062,263.5138,263.6869,1100.0
2019-12-06 11:40:00,274.19,274.24,273.94,273.96,3195.0,263.7158,263.7639,263.4753,263.4946,3195.0
2019-12-06 11:45:00,273.89,273.89,273.4,273.4,2402.0,263.4273,263.4273,262.956,262.956,2402.0
2019-12-06 11:50:00,273.59,273.86,273.52,273.77,2949.0,263.1387,263.3984,263.0714,263.3118,2949.0
2019-12-06 11:55:00,273.81,273.87,273.67,273.87,3258.0,263.3503,263.408,263.2157,263.408,3258.0
2019-12-06 12:00:00,273.97,274.19,273.83,274.0,5220.0,263.5042,263.7158,263.3695,263.5331,5220.0
2019-12-06 12:05:00,273.93,274.04,273.7,273.83,5761.0,263.4657,263.5715,263.2445,263.3695,5761.0
2019-12-06 12:10:00,273.96,274.23,273.96,274.19,1400.0,263.4946,263.7543,263.4946,263.7158,1400.0
2019-12-06 12:15:00,274.22,274.36,274.19,274.36,1000.0,263.7446,263.8793,263.7158,263.8793,1000.0
2019-12-06 12:20:00,274.43,274.48,274.14,274.23,7719.0,263.9466,263.9947,263.6677,263.7543,7719.0
2019-12-06 12:25:00,274.17,274.2,273.99,274.1,2629.0,263.6966,263.7254,263.5234,263.6292,2629.0
2019-12-06 12:30:00,273.96,274.1,273.85,274.0,2925.0,263.4946,263.6292,263.3888,263.5331,2925.0
2019-12-06 12:35:00,273.95,274.16,273.95,274.16,1407.0,263.485,263.6869,263.485,263.6869,1407.0
2019-12-06 12:40:00,274.21,274.36,274.16,274.19,1500.0,263.735,263.8793,263.6869,263.7158,1500.0
2019-12-06 12:45:00,274.13,274.21,273.89,274.12,2402.0,263.6581,263.735,263.4273,263.6485,2402.0
2019-12-06 12:50:00,274.11,274.39,273.98,274.1,2208.0,263.6389,263.9082,263.5138,263.6292,2208.0
2019-12-06 12:55:00,274.36,274.4,274.13,274.19,3676.0,263.8793,263.9178,263.6581,263.7158,3676.0
2019-12-06 13:00:00,273.91,274.05,273.91,273.98,1100.0,263.4465,263.5811,263.4465,263.5138,1100.0
2019-12-06 13:05:00,273.97,274.17,273.9,273.99,7917.0,263.5042,263.6966,263.4369,263.5234,7917.0
2019-12-06 13:10:00,273.94,274.09,273.9,273.9,1600.0,263.4753,263.6196,263.4369,263.4369,1600.0
2019-12-06 13:15:00,273.84,273.92,273.08,273.15,3313.0,263.3792,263.4561,262.6482,262.7155,3313.0
2019-12-06 13:20:00,273.08,273.09,272.61,272.61,2800.0,262.6482,262.6578,262.1962,262.1962,2800.0
2019-12-06 13:25:00,272.75,273.08,272.68,272.79,7430.0,262.3308,262.6482,262.2635,262.3693,7430.0
2019-12-06 13:30:00,272.89,273.01,272.79,273.0,2559.0,262.4655,262.5809,262.3693,262.5713,2559.0
2019-12-06 13:35:00,273.0,273.03,272.83,272.83,2100.0,262.5713,262.6001,262.4077,262.4077,2100.0
2019-12-06 13:40:00,272.76,272.89,272.49,272.6,1689.0,262.3404,262.4655,262.0807,262.1865,1689.0
2019-12-06 13:45:00,272.74,272.96,272.62,272.62,2261.0,262.3212,262.5328,262.2058,262.2058,2261.0
2019-12-06 13:50:00,272.62,272.75,272.55,272.61,900.0,262.2058,262.3308,262.1384,262.1962,900.0
2019-12-06 13:55:00,272.6,272.68,272.52,272.68,2891.0,262.1865,262.2635,262.1096,262.2635,2891.0
2019-12-06 14:00:00,272.8,272.8,272.53,272.73,1926.0,262.3789,262.3789,262.1192,262.3116,1926.0
2019-12-06 14:05:00,272.85,272.93,272.85,272.9,500.0,262.427,262.5039,262.427,262.4751,500.0
2019-12-06 14:10:00,272.97,273.15,272.83,273.13,2794.0,262.5424,262.7155,262.4077,262.6963,2794.0
2019-12-06 14:15:00,273.08,273.18,273.08,273.17,500.0,262.6482,262.7444,262.6482,262.7348,500.0
2019-12-06 14:20:00,273.35,273.39,273.28,273.37,800.0,262.9079,262.9464,262.8406,262.9271,800.0
2019-12-06 14:25:00,273.44,273.76,273.42,273.62,3564.0,262.9944,263.3022,262.9752,263.1676,3564.0
2019-12-06 14:30:00,273.72,273.72,273.61,273.62,900.0,263.2637,263.2637,263.158,263.1676,900.0
2019-12-06 14:35:00,273.65,273.65,273.48,273.5,907.0,263.1964,263.1964,263.0329,263.0522,907.0
2019-12-06 14:40:00,273.61,273.7,273.53,273.62,2000.0,263.158,263.2445,263.081,263.1676,2000.0
2019-12-06 14:45:00,273.7,273.86,273.67,273.86,1200.0,263.2445,263.3984,263.2157,263.3984,1200.0
2019-12-06 14:50:00,273.73,273.85,273.5,273.6,2130.0,263.2734,263.3888,263.0522,263.1483,2130.0
2019-12-06 14:55:00,273.44,273.51,273.3,273.45,4314.0,262.9944,263.0618,262.8598,263.0041,4314.0
2019-12-06 15:00:00,273.43,273.43,272.95,273.21,3715.0,262.9848,262.9848,262.5232,262.7732,3715.0
2019-12-06 15:05:00,273.31,273.59,273.31,273.59,1950.0,262.8694,263.1387,262.8694,263.1387,1950.0
2019-12-06 15:10:00,273.68,273.84,273.62,273.66,1704.0,263.2253,263.3792,263.1676,263.206,1704.0
2019-12-06 15:15:00,273.66,273.66,273.52,273.65,1700.0,263.206,263.206,263.0714,263.1964,1700.0
2019-12-06 15:20:00,273.7,273.93,273.68,273.88,3806.0,263.2445,263.4657,263.2253,263.4176,3806.0
2019-12-06 15:25:00,273.9,273.97,273.84,273.87,2571.0,263.4369,263.5042,263.3792,263.408,2571.0
2019-12-06 15:30:00,273.9,274.13,273.85,274.13,3020.0,263.4369,263.6581,263.3888,263.6581,3020.0
2019-12-06 15:35:00,274.14,274.24,274.04,274.15,3839.0,263.6677,263.7639,263.5715,263.6773,3839.0
2019-12-06 15:40:00,274.2,274.22,273.84,273.84,2897.0,263.7254,263.7446,263.3792,263.3792,2897.0
2019-12-06 15:45:00,273.89,274.0,273.64,273.65,9800.0,263.4273,263.5331,263.1868,263.1964,9800.0
2019-12-06 15:50:00,273.71,273.71,273.42,273.46,13623.0,263.2541,263.2541,262.9752,263.0137,13623.0
2019-12-06 15:55:00,273.46,273.5,273.24,273.33,26680.0,263.0137,263.0522,262.8021,262.8886,26680.0
2019-12-09 09:30:00,272.9,273.16,272.39,272.39,3927.0,262.4751,262.7251,261.9846,261.9846,3927.0
2019-12-09 09:35:00,272.63,273.5,271.89,272.11,2300.0,262.2154,263.0522,261.5037,261.7153,2300.0
2019-12-09 09:40:00,271.71,272.0,270.79,270.79,1434.0,261.3305,261.6095,260.4457,260.4457,1434.0
2019-12-09 09:45:00,271.21,271.35,270.6,271.21,4343.0,260.8496,260.9843,260.2629,260.8496,4343.0
2019-12-09 09:50:00,271.16,271.56,270.89,271.44,3365.0,260.8015,261.1863,260.5419,261.0708,3365.0
2019-12-09 09:55:00,271.28,271.43,271.0,271.13,18410.0,260.917,261.0612,260.6477,260.7727,18410.0
2019-12-09 10:00:00,271.0,271.19,270.62,270.62,6813.0,260.6477,260.8304,260.2822,260.2822,6813.0
2019-12-09 10:05:00,270.94,270.94,270.7,270.7,6331.0,260.5899,260.5899,260.3591,260.3591,6331.0
2019-12-09 10:10:00,270.79,270.82,270.01,270.03,1200.0,260.4457,260.4745,259.6955,259.7147,1200.0
2019-12-09 10:15:00,270.11,270.48,270.0,270.48,5309.0,259.7917,260.1475,259.6859,260.1475,5309.0
2019-12-09 10:20:00,270.43,270.73,270.24,270.6,5353.0,260.0994,260.388,259.9167,260.2629,5353.0
2019-12-09 10:25:00,270.67,270.67,270.37,270.45,2100.0,260.3303,260.3303,260.0417,260.1187,2100.0
2019-12-09 10:30:00,270.53,270.59,270.2,270.49,3404.0,260.1956,260.2533,259.8782,260.1571,3404.0
2019-12-09 10:35:00,270.5,270.59,270.33,270.33,1100.0,260.1668,260.2533,260.0032,260.0032,1100.0
2019-12-09 10:40:00,270.0,270.45,269.84,270.44,2406.0,259.6859,260.1187,259.532,260.109,2406.0
2019-12-09 10:45:00,270.47,270.57,269.87,269.87,1927.0,260.1379,260.2341,259.5608,259.5608,1927.0
2019-12-09 10:50:00,269.63,269.96,269.63,269.71,1715.0,259.33,259.6474,259.33,259.4069,1715.0
2019-12-09 10:55:00,269.72,269.86,269.52,269.8,5233.0,259.4166,259.5512,259.2242,259.4935,5233.0
2019-12-09 11:00:00,269.91,270.45,269.91,270.1,3702.0,259.5993,260.1187,259.5993,259.782,3702.0
2019-12-09 11:05:00,269.78,270.0,269.78,269.86,1700.0,259.4743,259.6859,259.4743,259.5512,1700.0
2019-12-09 11:10:00,269.94,270.04,269.52,269.52,3165.0,259.6281,259.7243,259.2242,259.2242,3165.0
2019-12-09 11:15:00,269.6,269.66,269.52,269.52,508.0,259.3011,259.3588,259.2242,259.2242,508.0
2019-12-09 11:20:00,269.37,269.52,269.35,269.52,1300.0,259.0799,259.2242,259.0607,259.2242,1300.0
2019-12-09 11:25:00,269.45,270.35,269.45,269.87,2100.0,259.1569,260.0225,259.1569,259.5608,2100.0
2019-12-09 11:30:00,270.03,270.22,269.8,270.22,2034.0,259.7147,259.8975,259.4935,259.8975,2034.0
2019-12-09 11:35:00,270.18,270.18,270.09,270.18,1798.0,259.859,259.859,259.7724,259.859,1798.0
2019-12-09 11:40:00,270.12,270.12,269.99,269.99,400.0,259.8013,259.8013,259.6762,259.6762,400.0
2019-12-09 11:45:00,270.01,270.33,269.96,270.33,1799.0,259.6955,260.0032,259.6474,260.0032,1799.0
2019-12-09 11:50:00,270.47,270.47,270.23,270.23,600.0,260.1379,260.1379,259.9071,259.9071,600.0
2019-12-09 11:55:00,270.11,270.65,270.03,270.65,2090.0,259.7917,260.311,259.7147,260.311,2090.0
2019-12-09 12:00:00,270.56,270.65,270.49,270.49,1911.0,260.2245,260.311,260.1571,260.1571,1911.0
2019-12-09 12:05:00,270.42,270.43,269.98,269.98,3304.0,260.0898,260.0994,259.6666,259.6666,3304.0
2019-12-09 12:10:00,269.98,270.28,269.98,270.28,978.0,259.6666,259.9552,259.6666,259.9552,978.0
2019-12-09 12:15:00,270.21,270.54,270.13,270.53,3769.0,259.8878,260.2052,259.8109,260.1956,3769.0
2019-12-09 12:20:00,270.41,270.51,270.29,270.5,1446.0,260.0802,260.1764,259.9648,260.1668,1446.0
2019-12-09 12:25:00,270.45,270.64,270.45,270.63,2301.0,260.1187,260.3014,260.1187,260.2918,2301.0
2019-12-09 12:30:00,270.68,270.68,270.57,270.62,500.0,260.3399,260.3399,260.2341,260.2822,500.0
2019-12-09 12:35:00,270.61,270.71,270.48,270.49,1815.0,260.2726,260.3687,260.1475,260.1571,1815.0
2019-12-09 12:40:00,270.48,270.5,270.36,270.4,1701.0,260.1475,260.1668,260.0321,260.0706,1701.0
2019-12-09 12:45:00,270.32,270.45,270.25,270.39,700.0,259.9936,260.1187,259.9263,260.061,700.0
2019-12-09 12:50:00,270.44,270.83,270.4,270.83,4951.0,260.109,260.4841,260.0706,260.4841,4951.0
2019-12-09 12:55:00,270.83,271.26,270.83,271.26,1400.0,260.4841,260.8977,260.4841,260.8977,1400.0
2019-12-09 13:00:00,271.26,271.26,271.04,271.04,3090.0,260.8977,260.8977,260.6861,260.6861,3090.0
2019-12-09 13:05:00,271.15,271.23,271.01,271.01,899.0,260.7919,260.8689,260.6573,260.6573,899.0
2019-12-09 13:10:00,271.12,271.12,270.94,270.94,1500.0,260.7631,260.7631,260.5899,260.5899,1500.0
2019-12-09 13:15:00,270.93,271.0,270.91,270.92,2200.0,260.5803,260.6477,260.5611,260.5707,2200.0
2019-12-09 13:20:00,270.98,270.98,270.85,270.97,1600.0,260.6284,260.6284,260.5034,260.6188,1600.0
2019-12-09 13:25:00,270.85,271.1,270.68,271.1,3448.0,260.5034,260.7438,260.3399,260.7438,3448.0
2019-12-09 13:30:00,271.04,271.07,270.92,271.01,1132.0,260.6861,260.715,260.5707,260.6573,1132.0
2019-12-09 13:35:00,271.06,271.2,270.87,270.93,2802.0,260.7054,260.84,260.5226,260.5803,2802.0
2019-12-09 13:40:00,271.01,271.01,270.75,270.9,2139.0,260.6573,260.6573,260.4072,260.5515,2139.0
2019-12-09 13:45:00,270.95,270.95,270.32,270.32,1600.0,260.5996,260.5996,259.9936,259.9936,1600.0
2019-12-09 13:50:00,270.5,270.7,270.39,270.7,2002.0,260.1668,260.3591,260.061,260.3591,2002.0
2019-12-09 13:55:00,270.69,270.69,270.46,270.57,1063.0,260.3495,260.3495,260.1283,260.2341,1063.0
2019-12-09 14:00:00,270.53,270.53,270.37,270.4,2687.0,260.1956,260.1956,260.0417,260.0706,2687.0
2019-12-09 14:05:00,270.31,270.34,270.24,270.34,1300.0,259.984,260.0129,259.9167,260.0129,1300.0
2019-12-09 14:10:00,270.3,270.3,270.1,270.27,2445.0,259.9744,259.9744,259.782,259.9455,2445.0
2019-12-09 14:15:00,270.27,270.33,270.13,270.31,1802.0,259.9455,260.0032,259.8109,259.984,1802.0
2019-12-09 14:20:00,270.23,270.23,269.91,270.04,1500.0,259.9071,259.9071,259.5993,259.7243,1500.0
2019-12-09 14:25:00,270.0,270.16,269.94,270.16,1707.0,259.6859,259.8397,259.6281,259.8397,1707.0
2019-12-09 14:30:00,270.19,270.2,270.04,270.12,1800.0,259.8686,259.8782,259.7243,259.8013,1800.0
2019-12-09 14:35:00,270.12,270.68,270.12,270.65,3538.0,259.8013,260.3399,259.8013,260.311,3538.0
2019-12-09 14:40:00,270.69,270.99,270.69,270.89,2312.0,260.3495,260.638,260.3495,260.5419,2312.0
2019-12-09 14:45:00,271.0,271.22,270.99,271.15,2500.0,260.6477,260.8593,260.638,260.7919,2500.0
2019-12-09 14:50:00,271.25,271.26,271.12,271.15,1371.0,260.8881,260.8977,260.7631,260.7919,1371.0
2019-12-09 14:55:00,271.1,271.21,271.0,271.17,2475.0,260.7438,260.8496,260.6477,260.8112,2475.0
2019-12-09 15:00:00,271.14,271.25,271.09,271.09,2504.0,260.7823,260.8881,260.7342,260.7342,2504.0
2019-12-09 15:05:00,271.12,271.17,270.97,271.04,1648.0,260.7631,260.8112,260.6188,260.6861,1648.0
2019-12-09 15:10:00,270.98,270.99,270.85,270.91,4743.0,260.6284,260.638,260.5034,260.5611,4743.0
2019-12-09 15:15:00,270.83,270.89,270.75,270.78,2710.0,260.4841,260.5419,260.4072,260.4361,2710.0
2019-12-09 15:20:00,270.81,270.87,270.74,270.87,1608.0,260.4649,260.5226,260.3976,260.5226,1608.0
2019-12-09 15:25:00,270.95,271.29,270.91,271.24,2151.0,260.5996,260.9266,260.5611,260.8785,2151.0
2019-12-09 15:30:00,271.18,271.39,270.91,270.91,5283.0,260.8208,261.0228,260.5611,260.5611,5283.0
2019-12-09 15:35:00,270.93,271.03,270.77,270.9,4089.0,260.5803,260.6765,260.4264,260.5515,4089.0
2019-12-09 15:40:00,270.82,270.87,270.64,270.76,5196.0,260.4745,260.5226,260.3014,260.4168,5196.0
2019-12-09 15:45:00,270.83,270.96,270.68,270.96,5359.0,260.4841,260.6092,260.3399,260.6092,5359.0
2019-12-09 15:50:00,270.96,271.1,270.92,270.96,9959.0,260.6092,260.7438,260.5707,260.6092,9959.0
2019-12-09 15:55:00,270.94,271.02,270.47,270.84,24925.0,260.5899,260.6669,260.1379,260.4938,24925.0
2019-12-10 09:30:00,270.83,270.83,269.43,270.11,4426.0,260.4841,260.4841,259.1376,259.7917,4426.0
2019-12-10 09:35:00,270.9,271.0,268.61,269.31,2000.0,260.5515,260.6477,258.349,259.0222,2000.0
2019-12-10 09:40:00,269.42,269.47,268.54,268.54,2800.0,259.128,259.1761,258.2816,258.2816,2800.0
2019-12-10 09:45:00,268.56,268.86,267.42,267.44,3875.0,258.3009,258.5894,257.2044,257.2236,3875.0
2019-12-10 09:50:00,267.94,268.39,267.47,267.51,4385.0,257.7045,258.1374,257.2525,257.291,4385.0
2019-12-10 09:55:00,267.8,267.97,267.32,267.68,3893.0,257.5699,257.7334,257.1082,257.4545,3893.0
2019-12-10 10:00:00,267.71,268.3,267.46,268.3,12387.0,257.4833,258.0508,257.2429,258.0508,12387.0
2019-12-10 10:05:00,268.37,269.39,268.25,269.39,1912.0,258.1181,259.0992,258.0027,259.0992,1912.0
2019-12-10 10:10:00,269.0,269.16,268.3,268.3,4065.0,258.7241,258.8779,258.0508,258.0508,4065.0
2019-12-10 10:15:00,268.12,268.42,267.99,268.31,1900.0,257.8777,258.1662,257.7526,258.0604,1900.0
2019-12-10 10:20:00,268.34,268.6,268.33,268.49,1502.0,258.0893,258.3393,258.0797,258.2335,1502.0
2019-12-10 10:25:00,268.23,268.31,267.81,267.83,3292.0,257.9835,258.0604,257.5795,257.5988,3292.0
2019-12-10 10:30:00,267.85,268.09,267.73,267.73,2000.0,257.618,257.8488,257.5026,257.5026,2000.0
2019-12-10 10:35:00,267.85,268.41,267.85,267.95,2497.0,257.618,258.1566,257.618,257.7142,2497.0
2019-12-10 10:40:00,268.05,268.35,267.95,268.35,2800.0,257.8103,258.0989,257.7142,258.0989,2800.0
2019-12-10 10:45:00,268.29,269.05,268.27,269.05,12322.0,258.0412,258.7721,258.0219,258.7721,12322.0
2019-12-10 10:50:00,269.01,269.02,268.67,268.73,4714.0,258.7337,258.7433,258.4067,258.4644,4714.0
2019-12-10 10:55:00,268.18,268.38,267.92,268.38,3414.0,257.9354,258.1277,257.6853,258.1277,3414.0
2019-12-10 11:00:00,268.38,268.63,268.03,268.36,2100.0,258.1277,258.3682,257.7911,258.1085,2100.0
2019-12-10 11:05:00,268.35,268.35,268.16,268.17,500.0,258.0989,258.0989,257.9161,257.9258,500.0
2019-12-10 11:10:00,268.03,268.08,267.56,267.65,2700.0,257.7911,257.8392,257.3391,257.4256,2700.0
2019-12-10 11:15:00,267.78,267.83,267.63,267.75,1000.0,257.5507,257.5988,257.4064,257.5218,1000.0
2019-12-10 11:20:00,267.75,268.41,267.67,268.41,1400.0,257.5218,258.1566,257.4449,258.1566,1400.0
2019-12-10 11:25:00,268.18,268.5,267.97,268.13,1000.0,257.9354,258.2432,257.7334,257.8873,1000.0
2019-12-10 11:30:00,268.28,268.39,268.03,268.03,1122.0,258.0316,258.1374,257.7911,257.7911,1122.0
2019-12-10 11:35:00,267.84,268.15,267.83,267.86,1100.0,257.6084,257.9065,257.5988,257.6276,1100.0
2019-12-10 11:40:00,267.97,268.4,267.97,268.21,700.0,257.7334,258.147,257.7334,257.9642,700.0
2019-12-10 11:45:00,268.2,268.46,268.04,268.46,1092.0,257.9546,258.2047,257.8007,258.2047,1092.0
2019-12-10 11:50:00,268.52,268.83,268.5,268.79,3560.0,258.2624,258.5606,258.2432,258.5221,3560.0
2019-12-10 11:55:00,268.95,268.99,268.63,268.63,900.0,258.676,258.7144,258.3682,258.3682,900.0
2019-12-10 12:00:00,268.56,269.09,268.56,269.09,1500.0,258.3009,258.8106,258.3009,258.8106,1500.0
2019-12-10 12:05:00,269.31,269.31,269.08,269.21,1100.0,259.0222,259.0222,258.801,258.926,1100.0
2019-12-10 12:10:00,269.22,269.22,268.97,268.98,600.0,258.9357,258.9357,258.6952,258.7048,600.0
2019-12-10 12:15:00,268.94,269.27,268.93,269.2,2200.0,258.6663,258.9837,258.6567,258.9164,2200.0
2019-12-10 12:20:00,269.2,269.5,268.93,269.12,7975.0,258.9164,259.205,258.6567,258.8395,7975.0
2019-12-10 12:25:00,269.19,269.57,269.19,269.38,1500.0,258.9068,259.2723,258.9068,259.0895,1500.0
2019-12-10 12:30:00,269.38,269.63,269.37,269.4,3110.0,259.0895,259.33,259.0799,259.1088,3110.0
2019-12-10 12:35:00,269.47,269.47,269.2,269.43,3668.0,259.1761,259.1761,258.9164,259.1376,3668.0
2019-12-10 12:40:00,269.51,269.58,269.31,269.31,2200.0,259.2146,259.2819,259.0222,259.0222,2200.0
2019-12-10 12:45:00,269.25,269.34,269.18,269.24,1233.0,258.9645,259.0511,258.8972,258.9549,1233.0
2019-12-10 12:50:00,269.24,269.33,269.21,269.26,700.0,258.9549,259.0415,258.926,258.9741,700.0
2019-12-10 12:55:00,269.36,269.56,269.31,269.47,3300.0,259.0703,259.2627,259.0222,259.1761,3300.0
2019-12-10 13:00:00,269.52,269.52,269.18,269.18,900.0,259.2242,259.2242,258.8972,258.8972,900.0
2019-12-10 13:05:00,268.81,268.97,268.8,268.97,1800.0,258.5413,258.6952,258.5317,258.6952,1800.0
2019-12-10 13:10:00,269.0,269.65,268.91,269.43,6214.0,258.7241,259.3492,258.6375,259.1376,6214.0
2019-12-10 13:15:00,269.54,269.55,269.22,269.33,1881.0,259.2434,259.253,258.9357,259.0415,1881.0
2019-12-10 13:20:00,269.36,269.36,269.11,269.18,2100.0,259.0703,259.0703,258.8299,258.8972,2100.0
2019-12-10 13:25:00,269.24,269.25,268.79,269.18,5607.0,258.9549,258.9645,258.5221,258.8972,5607.0
2019-12-10 13:30:00,269.24,269.55,269.19,269.3,1100.0,258.9549,259.253,258.9068,259.0126,1100.0
2019-12-10 13:35:00,269.4,269.46,268.83,268.92,4657.0,259.1088,259.1665,258.5606,258.6471,4657.0
2019-12-10 13:40:00,268.92,269.13,268.82,269.13,1500.0,258.6471,258.8491,258.5509,258.8491,1500.0
2019-12-10 13:45:00,269.13,269.13,268.73,268.78,1000.0,258.8491,258.8491,258.4644,258.5125,1000.0
2019-12-10 13:50:00,268.84,268.94,268.81,268.81,2356.0,258.5702,258.6663,258.5413,258.5413,2356.0
2019-12-10 13:55:00,268.93,268.99,268.9,268.97,700.0,258.6567,258.7144,258.6279,258.6952,700.0
2019-12-10 14:00:00,268.98,269.28,268.95,269.26,1717.0,258.7048,258.9934,258.676,258.9741,1717.0
2019-12-10 14:05:00,269.16,269.16,268.92,269.04,1400.0,258.8779,258.8779,258.6471,258.7625,1400.0
2019-12-10 14:10:00,269.0,269.11,268.89,269.11,8291.0,258.7241,258.8299,258.6183,258.8299,8291.0
2019-12-10 14:15:00,269.16,269.16,269.0,269.05,1003.0,258.8779,258.8779,258.7241,258.7721,1003.0
2019-12-10 14:20:00,269.06,269.21,268.7,268.7,2419.0,258.7818,258.926,258.4355,258.4355,2419.0
2019-12-10 14:25:00,268.81,268.9,268.71,268.74,1500.0,258.5413,258.6279,258.4451,258.474,1500.0
2019-12-10 14:30:00,268.73,269.06,268.73,269.06,4570.0,258.4644,258.7818,258.4644,258.7818,4570.0
2019-12-10 14:35:00,269.11,269.24,268.97,268.98,3900.0,258.8299,258.9549,258.6952,258.7048,3900.0
2019-12-10 14:40:00,268.81,269.13,268.81,269.13,2300.0,258.5413,258.8491,258.5413,258.8491,2300.0
2019-12-10 14:45:00,269.12,269.33,268.98,269.33,1750.0,258.8395,259.0415,258.7048,259.0415,1750.0
2019-12-10 14:50:00,269.24,269.3,269.08,269.15,2640.0,258.9549,259.0126,258.801,258.8683,2640.0
2019-12-10 14:55:00,269.17,269.17,268.86,268.91,1900.0,258.8876,258.8876,258.5894,258.6375,1900.0
2019-12-10 15:00:00,268.97,269.18,268.91,269.05,3500.0,258.6952,258.8972,258.6375,258.7721,3500.0
2019-12-10 15:05:00,269.1,269.1,268.75,268.75,5721.0,258.8202,258.8202,258.4836,258.4836,5721.0
2019-12-10 15:10:00,268.83,269.2,268.83,269.11,2438.0,258.5606,258.9164,258.5606,258.8299,2438.0
2019-12-10 15:15:00,269.26,269.33,269.2,269.3,2510.0,258.9741,259.0415,258.9164,259.0126,2510.0
2019-12-10 15:20:00,269.28,269.28,268.95,269.0,2508.0,258.9934,258.9934,258.676,258.7241,2508.0
2019-12-10 15:25:00,268.92,268.94,268.82,268.86,3500.0,258.6471,258.6663,258.5509,258.5894,3500.0
2019-12-10 15:30:00,268.88,268.89,268.3,268.41,4862.0,258.6086,258.6183,258.0508,258.1566,4862.0
2019-12-10 15:35:00,268.45,268.69,268.45,268.66,5700.0,258.1951,258.4259,258.1951,258.397,5700.0
2019-12-10 15:40:00,268.72,269.01,268.72,268.98,8144.0,258.4548,258.7337,258.4548,258.7048,8144.0
2019-12-10 15:45:00,268.97,269.06,268.78,268.85,4682.0,258.6952,258.7818,258.5125,258.5798,4682.0
2019-12-10 15:50:00,268.79,268.87,268.7,268.76,7630.0,258.5221,258.599,258.4355,258.4932,7630.0
2019-12-10 15:55:00,268.76,268.9,268.59,268.86,25209.0,258.4932,258.6279,258.3297,258.5894,25209.0
2019-12-11 09:30:00,269.58,269.73,269.58,269.61,3909.0,259.2819,259.4262,259.2819,259.3108,3909.0
2019-12-11 09:35:00,269.13,269.13,269.03,269.04,515.0,258.8491,258.8491,258.7529,258.7625,515.0
2019-12-11 09:40:00,269.24,269.53,269.24,269.53,500.0,258.9549,259.2338,258.9549,259.2338,500.0
2019-12-11 09:45:00,269.65,269.66,268.79,269.14,6211.0,259.3492,259.3588,258.5221,258.8587,6211.0
2019-12-11 09:50:00,268.91,269.03,268.78,269.03,1500.0,258.6375,258.7529,258.5125,258.7529,1500.0
2019-12-11 09:55:00,269.01,269.21,268.78,269.21,1700.0,258.7337,258.926,258.5125,258.926,1700.0
2019-12-11 10:00:00,269.32,269.58,269.19,269.35,3600.0,259.0318,259.2819,258.9068,259.0607,3600.0
2019-12-11 10:05:00,269.34,269.47,269.32,269.36,910.0,259.0511,259.1761,259.0318,259.0703,910.0
2019-12-11 10:10:00,269.1,269.1,268.58,268.69,1600.0,258.8202,258.8202,258.3201,258.4259,1600.0
2019-12-11 10:15:00,268.71,269.28,268.71,269.28,1400.0,258.4451,258.9934,258.4451,258.9934,1400.0
2019-12-11 10:20:00,269.12,269.12,268.85,269.01,600.0,258.8395,258.8395,258.5798,258.7337,600.0
2019-12-11 10:25:00,268.85,269.1,268.85,269.1,500.0,258.5798,258.8202,258.5798,258.8202,500.0
2019-12-11 10:30:00,268.98,269.26,268.98,269.0,1626.0,258.7048,258.9741,258.7048,258.7241,1626.0
2019-12-11 10:35:00,269.24,269.24,269.07,269.1,800.0,258.9549,258.9549,258.7914,258.8202,800.0
2019-12-11 10:40:00,269.2,269.24,269.1,269.19,1800.0,258.9164,258.9549,258.8202,258.9068,1800.0
2019-12-11 10:45:00,269.21,269.32,268.98,269.12,2600.0,258.926,259.0318,258.7048,258.8395,2600.0
2019-12-11 10:50:00,269.05,269.12,268.97,269.05,700.0,258.7721,258.8395,258.6952,258.7721,700.0
2019-12-11 10:55:00,269.12,269.12,268.87,269.08,27301.0,258.8395,258.8395,258.599,258.801,27301.0
2019-12-11 11:00:00,269.21,269.32,269.09,269.16,1400.0,258.926,259.0318,258.8106,258.8779,1400.0
2019-12-11 11:05:00,269.09,269.26,269.08,269.24,800.0,258.8106,258.9741,258.801,258.9549,800.0
2019-12-11 11:10:00,269.26,269.26,268.84,269.13,3574.0,258.9741,258.9741,258.5702,258.8491,3574.0
2019-12-11 11:15:00,269.14,269.25,268.99,269.14,3043.0,258.8587,258.9645,258.7144,258.8587,3043.0
2019-12-11 11:20:00,269.13,269.21,268.99,268.99,1100.0,258.8491,258.926,258.7144,258.7144,1100.0
2019-12-11 11:25:00,268.96,269.12,268.96,269.07,2900.0,258.6856,258.8395,258.6856,258.7914,2900.0
2019-12-11 11:30:00,269.22,269.23,269.06,269.16,4683.0,258.9357,258.9453,258.7818,258.8779,4683.0
2019-12-11 11:35:00,269.13,269.13,268.97,269.0,1500.0,258.8491,258.8491,258.6952,258.7241,1500.0
2019-12-11 11:40:00,269.1,269.1,268.9,268.9,400.0,258.8202,258.8202,258.6279,258.6279,400.0
2019-12-11 11:45:00,268.98,269.01,268.84,268.84,1100.0,258.7048,258.7337,258.5702,258.5702,1100.0
2019-12-11 11:50:00,268.75,268.83,268.69,268.8,1390.0,258.4836,258.5606,258.4259,258.5317,1390.0
2019-12-11 11:55:00,268.84,269.13,268.83,269.13,1800.0,258.5702,258.8491,258.5606,258.8491,1800.0
2019-12-11 12:00:00,269.09,269.09,268.99,268.99,700.0,258.8106,258.8106,258.7144,258.7144,700.0
2019-12-11 12:05:00,269.03,269.16,268.93,269.13,1088.0,258.7529,258.8779,258.6567,258.8491,1088.0
2019-12-11 12:10:00,269.37,269.37,269.12,269.14,2122.0,259.0799,259.0799,258.8395,258.8587,2122.0
2019-12-11 12:15:00,269.12,269.15,269.01,269.04,16700.0,258.8395,258.8683,258.7337,258.7625,16700.0
2019-12-11 12:20:00,269.15,269.17,269.1,269.17,1100.0,258.8683,258.8876,258.8202,258.8876,1100.0
2019-12-11 12:25:00,269.22,269.47,269.17,269.3,3100.0,258.9357,259.1761,258.8876,259.0126,3100.0
2019-12-11 12:30:00,269.41,269.81,269.39,269.74,1301.0,259.1184,259.5031,259.0992,259.4358,1301.0
2019-12-11 12:35:00,269.77,270.27,269.76,270.27,1156.0,259.4646,259.9455,259.455,259.9455,1156.0
2019-12-11 12:40:00,270.14,270.17,270.07,270.17,600.0,259.8205,259.8494,259.7532,259.8494,600.0
2019-12-11 12:45:00,270.28,270.4,270.16,270.4,1300.0,259.9552,260.0706,259.8397,260.0706,1300.0
2019-12-11 12:50:00,270.32,270.76,270.32,270.76,800.0,259.9936,260.4168,259.9936,260.4168,800.0
2019-12-11 12:55:00,270.76,270.97,270.69,270.96,2112.0,260.4168,260.6188,260.3495,260.6092,2112.0
2019-12-11 13:00:00,270.96,271.03,270.9,270.93,5105.0,260.6092,260.6765,260.5515,260.5803,5105.0
2019-12-11 13:05:00,270.96,271.29,270.96,271.29,1100.0,260.6092,260.9266,260.6092,260.9266,1100.0
2019-12-11 13:10:00,271.26,271.48,271.17,271.44,3628.0,260.8977,261.1093,260.8112,261.0708,3628.0
2019-12-11 13:15:00,271.4,271.6,271.4,271.6,3200.0,261.0324,261.2247,261.0324,261.2247,3200.0
2019-12-11 13:20:00,271.71,271.77,271.53,271.69,3798.0,261.3305,261.3882,261.1574,261.3113,3798.0
2019-12-11 13:25:00,271.69,271.93,271.68,271.9,1930.0,261.3113,261.5421,261.3017,261.5133,1930.0
2019-12-11 13:30:00,271.94,272.07,271.92,272.07,2600.0,261.5517,261.6768,261.5325,261.6768,2600.0
2019-12-11 13:35:00,272.01,272.16,271.84,272.0,4099.0,261.6191,261.7633,261.4556,261.6095,4099.0
2019-12-11 13:40:00,271.88,271.88,271.67,271.78,1200.0,261.494,261.494,261.2921,261.3979,1200.0
2019-12-11 13:45:00,271.96,271.96,271.78,271.86,1125.0,261.571,261.571,261.3979,261.4748,1125.0
2019-12-11 13:50:00,272.05,272.1,271.92,272.03,4001.0,261.6575,261.7056,261.5325,261.6383,4001.0
2019-12-11 13:55:00,272.06,272.31,272.05,272.31,500.0,261.6672,261.9076,261.6575,261.9076,500.0
2019-12-11 14:00:00,272.74,272.74,272.31,272.49,500.0,262.3212,262.3212,261.9076,262.0807,500.0
2019-12-11 14:05:00,272.34,272.69,272.07,272.17,2902.0,261.9365,262.2731,261.6768,261.773,2902.0
2019-12-11 14:10:00,271.94,272.3,271.94,272.27,2900.0,261.5517,261.898,261.5517,261.8691,2900.0
2019-12-11 14:15:00,272.26,272.45,272.26,272.4,600.0,261.8595,262.0423,261.8595,261.9942,600.0
2019-12-11 14:20:00,272.15,272.32,272.14,272.23,2776.0,261.7537,261.9172,261.7441,261.8307,2776.0
2019-12-11 14:25:00,272.24,272.57,272.09,272.57,4435.0,261.8403,262.1577,261.696,262.1577,4435.0
2019-12-11 14:30:00,272.56,272.67,272.33,272.56,4700.0,262.1481,262.2539,261.9268,262.1481,4700.0
2019-12-11 14:35:00,272.46,272.68,272.46,272.63,2700.0,262.0519,262.2635,262.0519,262.2154,2700.0
2019-12-11 14:40:00,272.67,272.96,272.49,272.79,4509.0,262.2539,262.5328,262.0807,262.3693,4509.0
2019-12-11 14:45:00,272.63,272.84,272.4,272.63,4386.0,262.2154,262.4174,261.9942,262.2154,4386.0
2019-12-11 14:50:00,272.58,272.7,272.46,272.62,2955.0,262.1673,262.2827,262.0519,262.2058,2955.0
2019-12-11 14:55:00,272.68,272.79,272.5,272.79,739.0,262.2635,262.3693,262.0904,262.3693,739.0
2019-12-11 15:00:00,272.82,272.82,272.07,272.07,3134.0,262.3981,262.3981,261.6768,261.6768,3134.0
2019-12-11 15:05:00,272.2,272.24,271.94,272.17,2200.0,261.8018,261.8403,261.5517,261.773,2200.0
2019-12-11 15:10:00,272.21,272.26,271.76,271.8,2902.0,261.8114,261.8595,261.3786,261.4171,2902.0
2019-12-11 15:15:00,271.86,271.88,271.74,271.88,900.0,261.4748,261.494,261.3594,261.494,900.0
2019-12-11 15:20:00,271.93,271.96,271.92,271.96,990.0,261.5421,261.571,261.5325,261.571,990.0
2019-12-11 15:25:00,271.96,272.29,271.96,272.16,4003.0,261.571,261.8884,261.571,261.7633,4003.0
2019-12-11 15:30:00,272.13,272.13,271.8,271.85,1800.0,261.7345,261.7345,261.4171,261.4652,1800.0
2019-12-11 15:35:00,271.83,271.97,271.66,271.68,2100.0,261.4459,261.5806,261.2824,261.3017,2100.0
2019-12-11 15:40:00,271.6,271.61,271.43,271.44,3700.0,261.2247,261.2344,261.0612,261.0708,3700.0
2019-12-11 15:45:00,271.32,271.69,271.32,271.5,2450.0,260.9554,261.3113,260.9554,261.1286,2450.0
2019-12-11 15:50:00,271.57,272.08,271.52,272.0,4917.0,261.1959,261.6864,261.1478,261.6095,4917.0
2019-12-11 15:55:00,272.06,272.33,271.85,272.26,15993.0,261.6672,261.9268,261.4652,261.8595,15993.0
2019-12-12 09:30:00,272.74,273.48,272.47,272.47,2413.0,262.3212,263.0329,262.0615,262.0615,2413.0
2019-12-12 09:35:00,272.48,273.68,272.19,273.65,3052.0,262.0711,263.2253,261.7922,263.1964,3052.0
2019-12-12 09:40:00,273.72,273.72,273.01,273.01,1056.0,263.2637,263.2637,262.5809,262.5809,1056.0
2019-12-12 09:45:00,273.3,273.79,273.05,273.79,4100.0,262.8598,263.3311,262.6193,263.3311,4100.0
2019-12-12 09:50:00,273.42,273.72,273.29,273.3,1327.0,262.9752,263.2637,262.8502,262.8598,1327.0
2019-12-12 09:55:00,273.61,273.9,273.58,273.89,2300.0,263.158,263.4369,263.1291,263.4273,2300.0
2019-12-12 10:00:00,273.84,274.29,273.84,274.06,2547.0,263.3792,263.812,263.3792,263.5908,2547.0
2019-12-12 10:05:00,274.35,274.35,273.59,273.74,2105.0,263.8697,263.8697,263.1387,263.283,2105.0
2019-12-12 10:10:00,273.82,274.13,273.4,274.07,4246.0,263.3599,263.6581,262.956,263.6004,4246.0
2019-12-12 10:15:00,273.88,273.89,273.65,273.65,600.0,263.4176,263.4273,263.1964,263.1964,600.0
2019-12-12 10:20:00,273.85,274.24,273.77,274.24,3429.0,263.3888,263.7639,263.3118,263.7639,3429.0
2019-12-12 10:25:00,274.3,274.32,274.12,274.32,2030.0,263.8216,263.8408,263.6485,263.8408,2030.0
2019-12-12 10:30:00,274.42,274.48,273.89,274.36,2100.0,263.937,263.9947,263.4273,263.8793,2100.0
2019-12-12 10:35:00,274.32,274.32,273.86,273.86,800.0,263.8408,263.8408,263.3984,263.3984,800.0
2019-12-12 10:40:00,273.68,274.4,273.68,274.4,3556.0,263.2253,263.9178,263.2253,263.9178,3556.0
2019-12-12 10:45:00,274.19,274.45,274.13,274.45,1700.0,263.7158,263.9659,263.6581,263.9659,1700.0
2019-12-12 10:50:00,274.48,274.63,274.05,274.36,3600.0,263.9947,264.139,263.5811,263.8793,3600.0
2019-12-12 10:55:00,274.59,274.75,274.58,274.68,900.0,264.1005,264.2544,264.0909,264.1871,900.0
2019-12-12 11:00:00,274.53,274.59,274.35,274.35,1000.0,264.0428,264.1005,263.8697,263.8697,1000.0
2019-12-12 11:05:00,274.33,274.65,274.33,274.37,1100.0,263.8504,264.1582,263.8504,263.8889,1100.0
2019-12-12 11:10:00,274.38,274.38,273.69,273.69,400.0,263.8985,263.8985,263.2349,263.2349,400.0
2019-12-12 11:15:00,273.74,273.86,273.73,273.86,200.0,263.283,263.3984,263.2734,263.3984,200.0
2019-12-12 11:20:00,274.28,274.28,273.97,274.19,1100.0,263.8024,263.8024,263.5042,263.7158,1100.0
2019-12-12 11:25:00,274.13,274.13,273.82,273.82,1803.0,263.6581,263.6581,263.3599,263.3599,1803.0
2019-12-12 11:30:00,273.62,273.79,273.58,273.77,1702.0,263.1676,263.3311,263.1291,263.3118,1702.0
2019-12-12 11:35:00,274.06,274.58,274.06,274.48,1200.0,263.5908,264.0909,263.5908,263.9947,1200.0
2019-12-12 11:40:00,274.35,274.52,274.32,274.32,1300.0,263.8697,264.0332,263.8408,263.8408,1300.0
2019-12-12 11:45:00,274.46,274.46,274.29,274.29,5023.0,263.9755,263.9755,263.812,263.812,5023.0
2019-12-12 11:50:00,274.16,274.17,273.91,273.99,1310.0,263.6869,263.6966,263.4465,263.5234,1310.0
2019-12-12 11:55:00,273.67,274.22,273.67,274.22,1200.0,263.2157,263.7446,263.2157,263.7446,1200.0
2019-12-12 12:00:00,274.06,274.06,273.95,273.96,5900.0,263.5908,263.5908,263.485,263.4946,5900.0
2019-12-12 12:05:00,273.83,274.1,273.83,274.1,828.0,263.3695,263.6292,263.3695,263.6292,828.0
2019-12-12 12:10:00,274.19,274.31,274.04,274.04,1459.0,263.7158,263.8312,263.5715,263.5715,1459.0
2019-12-12 12:15:00,273.95,273.95,273.75,273.78,604.0,263.485,263.485,263.2926,263.3215,604.0
2019-12-12 12:20:00,273.74,273.94,273.7,273.7,3951.0,263.283,263.4753,263.2445,263.2445,3951.0
2019-12-12 12:25:00,273.94,274.18,273.81,273.81,1300.0,263.4753,263.7062,263.3503,263.3503,1300.0
2019-12-12 12:30:00,274.06,274.57,274.06,274.57,1500.0,263.5908,264.0813,263.5908,264.0813,1500.0
2019-12-12 12:35:00,274.45,274.5,274.34,274.35,1085.0,263.9659,264.014,263.8601,263.8697,1085.0
2019-12-12 12:40:00,274.5,274.65,274.44,274.44,1316.0,264.014,264.1582,263.9562,263.9562,1316.0
2019-12-12 12:45:00,274.63,274.66,274.6,274.66,419.0,264.139,264.1678,264.1101,264.1678,419.0
2019-12-12 12:50:00,274.73,274.83,274.73,274.74,1494.0,264.2352,264.3313,264.2352,264.2448,1494.0
2019-12-12 12:55:00,274.89,274.9,274.64,274.64,1400.0,264.3891,264.3987,264.1486,264.1486,1400.0
2019-12-12 13:00:00,274.6,274.79,274.6,274.69,1400.0,264.1101,264.2929,264.1101,264.1967,1400.0
2019-12-12 13:05:00,274.78,274.78,274.49,274.49,300.0,264.2833,264.2833,264.0043,264.0043,300.0
2019-12-12 13:10:00,274.62,274.63,274.61,274.61,1200.0,264.1294,264.139,264.1198,264.1198,1200.0
2019-12-12 13:15:00,274.58,274.63,274.5,274.5,900.0,264.0909,264.139,264.014,264.014,900.0
2019-12-12 13:20:00,274.5,274.5,274.33,274.35,700.0,264.014,264.014,263.8504,263.8697,700.0
2019-12-12 13:25:00,274.31,274.33,274.04,274.14,1333.0,263.8312,263.8504,263.5715,263.6677,1333.0
2019-12-12 13:30:00,274.16,274.45,274.16,274.43,1000.0,263.6869,263.9659,263.6869,263.9466,1000.0
2019-12-12 13:35:00,274.46,274.5,274.37,274.37,300.0,263.9755,264.014,263.8889,263.8889,300.0
2019-12-12 13:40:00,274.36,274.4,274.36,274.4,600.0,263.8793,263.9178,263.8793,263.9178,600.0
2019-12-12 13:45:00,274.38,274.45,274.38,274.4,400.0,263.8985,263.9659,263.8985,263.9178,400.0
2019-12-12 13:50:00,274.44,274.54,274.44,274.54,1307.0,263.9562,264.0524,263.9562,264.0524,1307.0
2019-12-12 13:55:00,274.46,274.52,274.4,274.44,1200.0,263.9755,264.0332,263.9178,263.9562,1200.0
2019-12-12 14:00:00,274.57,274.57,274.45,274.45,780.0,264.0813,264.0813,263.9659,263.9659,780.0
2019-12-12 14:05:00,274.51,274.53,274.34,274.38,1537.0,264.0236,264.0428,263.8601,263.8985,1537.0
2019-12-12 14:10:00,274.55,274.71,274.21,274.21,2000.0,264.062,264.2159,263.735,263.735,2000.0
2019-12-12 14:15:00,274.35,274.47,274.35,274.47,800.0,263.8697,263.9851,263.8697,263.9851,800.0
2019-12-12 14:20:00,274.35,274.36,274.18,274.36,700.0,263.8697,263.8793,263.7062,263.8793,700.0
2019-12-12 14:25:00,274.46,274.5,274.31,274.32,1700.0,263.9755,264.014,263.8312,263.8408,1700.0
2019-12-12 14:30:00,274.46,275.01,274.46,274.71,2500.0,263.9755,264.5045,263.9755,264.2159,2500.0
2019-12-12 14:35:00,274.66,274.66,274.47,274.57,400.0,264.1678,264.1678,263.9851,264.0813,400.0
2019-12-12 14:40:00,274.73,274.82,274.57,274.57,900.0,264.2352,264.3217,264.0813,264.0813,900.0
2019-12-12 14:45:00,274.71,274.71,274.34,274.35,2128.0,264.2159,264.2159,263.8601,263.8697,2128.0
2019-12-12 14:50:00,274.38,274.44,274.2,274.34,2907.0,263.8985,263.9562,263.7254,263.8601,2907.0
2019-12-12 14:55:00,274.38,274.44,274.12,274.44,2412.0,263.8985,263.9562,263.6485,263.9562,2412.0
2019-12-12 15:00:00,274.54,274.58,274.33,274.51,2700.0,264.0524,264.0909,263.8504,264.0236,2700.0
2019-12-12 15:05:00,274.56,274.69,274.43,274.43,1704.0,264.0717,264.1967,263.9466,263.9466,1704.0
2019-12-12 15:10:00,274.4,274.59,274.32,274.32,2005.0,263.9178,264.1005,263.8408,263.8408,2005.0
2019-12-12 15:15:00,274.24,274.55,274.24,274.51,2024.0,263.7639,264.062,263.7639,264.0236,2024.0
2019-12-12 15:20:00,274.75,274.79,274.54,274.54,3031.0,264.2544,264.2929,264.0524,264.0524,3031.0
2019-12-12 15:25:00,274.43,274.69,274.43,274.63,1000.0,263.9466,264.1967,263.9466,264.139,1000.0
2019-12-12 15:30:00,274.67,274.82,274.56,274.57,5595.0,264.1775,264.3217,264.0717,264.0813,5595.0
2019-12-12 15:35:00,274.57,274.58,274.33,274.36,3400.0,264.0813,264.0909,263.8504,263.8793,3400.0
2019-12-12 15:40:00,274.38,275.09,274.38,275.09,5900.0,263.8985,264.5814,263.8985,264.5814,5900.0
2019-12-12 15:45:00,274.98,275.02,274.76,274.92,2900.0,264.4756,264.5141,264.264,264.4179,2900.0
2019-12-12 15:50:00,274.98,275.22,274.9,275.15,5702.0,264.4756,264.7064,264.3987,264.6391,5702.0
2019-12-12 15:55:00,275.16,275.17,274.85,275.1,27844.0,264.6487,264.6584,264.3506,264.591,27844.0
2019-12-13 09:30:00,274.96,275.85,273.94,275.85,5721.0,264.4564,265.3124,263.4753,265.3124,5721.0
2019-12-13 09:35:00,275.9,277.54,275.73,277.41,7002.0,265.3605,266.9378,265.197,266.8128,7002.0
2019-12-13 09:40:00,276.9,277.0,275.88,276.37,2283.0,266.3223,266.4185,265.3412,265.8125,2283.0
2019-12-13 09:45:00,276.41,276.67,276.15,276.56,1600.0,265.851,266.1011,265.6009,265.9953,1600.0
2019-12-13 09:50:00,276.96,277.8,276.96,277.21,1500.0,266.38,267.1879,266.38,266.6204,1500.0
2019-12-13 09:55:00,276.78,277.58,276.78,277.31,1300.0,266.2069,266.9763,266.2069,266.7166,1300.0
2019-12-13 10:00:00,277.59,277.92,277.32,277.85,7200.0,266.9859,267.3033,266.7262,267.236,7200.0
2019-12-13 10:05:00,277.72,277.72,277.5,277.5,923.0,267.1109,267.1109,266.8994,266.8994,923.0
2019-12-13 10:10:00,277.12,277.32,276.47,276.83,3100.0,266.5339,266.7262,265.9087,266.2549,3100.0
2019-12-13 10:15:00,276.96,277.86,276.93,277.73,5504.0,266.38,267.2456,266.3511,267.1206,5504.0
2019-12-13 10:20:00,277.74,278.1,277.57,277.62,7357.0,267.1302,267.4764,266.9667,267.0148,7357.0
2019-12-13 10:25:00,277.79,278.67,277.73,278.35,8735.0,267.1783,268.0247,267.1206,267.7169,8735.0
2019-12-13 10:30:00,278.29,278.29,277.57,277.75,2900.0,267.6592,267.6592,266.9667,267.1398,2900.0
2019-12-13 10:35:00,277.81,277.81,277.16,277.28,1000.0,267.1975,267.1975,266.5723,266.6878,1000.0
2019-12-13 10:40:00,277.91,278.01,277.84,277.86,600.0,267.2937,267.3899,267.2264,267.2456,600.0
2019-12-13 10:45:00,277.98,278.37,277.82,278.15,1719.0,267.361,267.7361,267.2071,267.5245,1719.0
2019-12-13 10:50:00,278.21,278.53,278.03,278.28,6024.0,267.5822,267.89,267.4091,267.6496,6024.0
2019-12-13 10:55:00,277.88,278.07,277.62,277.65,1520.0,267.2648,267.4476,267.0148,267.0436,1520.0
2019-12-13 11:00:00,277.72,277.83,277.63,277.81,1134.0,267.1109,267.2167,267.0244,267.1975,1134.0
2019-12-13 11:05:00,277.67,278.35,277.66,278.14,3516.0,267.0629,267.7169,267.0532,267.5149,3516.0
2019-12-13 11:10:00,278.04,278.14,277.78,277.82,600.0,267.4187,267.5149,267.1687,267.2071,600.0
2019-12-13 11:15:00,277.83,278.16,277.63,278.16,4656.0,267.2167,267.5341,267.0244,267.5341,4656.0
2019-12-13 11:20:00,277.97,277.97,277.57,277.57,1129.0,267.3514,267.3514,266.9667,266.9667,1129.0
2019-12-13 11:25:00,277.75,277.75,277.19,277.45,2115.0,267.1398,267.1398,266.6012,266.8513,2115.0
2019-12-13 11:30:00,277.42,277.46,277.16,277.36,1600.0,266.8224,266.8609,266.5723,266.7647,1600.0
2019-12-13 11:35:00,277.46,277.51,277.38,277.38,801.0,266.8609,266.909,266.7839,266.7839,801.0
2019-12-13 11:40:00,277.41,277.55,277.41,277.55,400.0,266.8128,266.9474,266.8128,266.9474,400.0
2019-12-13 11:45:00,277.45,277.45,277.2,277.2,2039.0,266.8513,266.8513,266.6108,266.6108,2039.0
2019-12-13 11:50:00,277.16,277.32,277.1,277.11,1800.0,266.5723,266.7262,266.5146,266.5243,1800.0
2019-12-13 11:55:00,277.1,277.1,276.56,276.76,6891.0,266.5146,266.5146,265.9953,266.1876,6891.0
2019-12-13 12:00:00,276.7,276.83,276.67,276.68,1500.0,266.1299,266.2549,266.1011,266.1107,1500.0
2019-12-13 12:05:00,276.69,276.88,276.66,276.88,600.0,266.1203,266.303,266.0914,266.303,600.0
2019-12-13 12:10:00,276.87,277.1,276.87,277.06,2021.0,266.2934,266.5146,266.2934,266.4762,2021.0
2019-12-13 12:15:00,277.03,277.03,276.91,276.93,1536.0,266.4473,266.4473,266.3319,266.3511,1536.0
2019-12-13 12:20:00,277.0,277.09,276.91,277.07,1530.0,266.4185,266.505,266.3319,266.4858,1530.0
2019-12-13 12:25:00,277.03,277.16,276.89,277.0,1823.0,266.4473,266.5723,266.3127,266.4185,1823.0
2019-12-13 12:30:00,276.97,277.13,276.79,276.79,1800.0,266.3896,266.5435,266.2165,266.2165,1800.0
2019-12-13 12:35:00,276.79,277.12,276.55,277.12,5100.0,266.2165,266.5339,265.9856,266.5339,5100.0
2019-12-13 12:40:00,277.16,277.16,277.06,277.06,400.0,266.5723,266.5723,266.4762,266.4762,400.0
2019-12-13 12:45:00,277.06,277.06,276.28,276.34,1200.0,266.4762,266.4762,265.726,265.7837,1200.0
2019-12-13 12:50:00,276.4,276.49,276.4,276.42,605.0,265.8414,265.9279,265.8414,265.8606,605.0
2019-12-13 12:55:00,276.55,276.55,276.4,276.47,1604.0,265.9856,265.9856,265.8414,265.9087,1604.0
2019-12-13 13:00:00,276.47,276.7,276.38,276.52,1701.0,265.9087,266.1299,265.8221,265.9568,1701.0
2019-12-13 13:05:00,276.47,276.48,276.18,276.48,1200.0,265.9087,265.9183,265.6298,265.9183,1200.0
2019-12-13 13:10:00,276.5,276.62,276.5,276.62,400.0,265.9376,266.053,265.9376,266.053,400.0
2019-12-13 13:15:00,276.6,276.63,276.47,276.63,865.0,266.0337,266.0626,265.9087,266.0626,865.0
2019-12-13 13:20:00,276.62,277.04,276.62,277.03,3200.0,266.053,266.4569,266.053,266.4473,3200.0
2019-12-13 13:25:00,277.13,277.13,276.93,276.98,700.0,266.5435,266.5435,266.3511,266.3992,700.0
2019-12-13 13:30:00,276.97,277.04,276.66,276.68,1356.0,266.3896,266.4569,266.0914,266.1107,1356.0
2019-12-13 13:35:00,276.6,276.65,276.45,276.46,1699.0,266.0337,266.0818,265.8895,265.8991,1699.0
2019-12-13 13:40:00,276.42,276.62,276.42,276.59,700.0,265.8606,266.053,265.8606,266.0241,700.0
2019-12-13 13:45:00,276.52,276.57,276.32,276.49,1828.0,265.9568,266.0049,265.7644,265.9279,1828.0
2019-12-13 13:50:00,276.4,276.75,276.4,276.74,1900.0,265.8414,266.178,265.8414,266.1684,1900.0
2019-12-13 13:55:00,276.84,277.09,276.84,277.03,1900.0,266.2646,266.505,266.2646,266.4473,1900.0
2019-12-13 14:00:00,277.15,277.46,277.15,277.36,3100.0,266.5627,266.8609,266.5627,266.7647,3100.0
2019-12-13 14:05:00,277.33,277.46,277.33,277.37,1200.0,266.7358,266.8609,266.7358,266.7743,1200.0
2019-12-13 14:10:00,277.39,277.46,277.15,277.15,655.0,266.7936,266.8609,266.5627,266.5627,655.0
2019-12-13 14:15:00,277.22,277.55,277.1,277.55,3463.0,266.63,266.9474,266.5146,266.9474,3463.0
2019-12-13 14:20:00,277.58,277.63,277.47,277.47,610.0,266.9763,267.0244,266.8705,266.8705,610.0
2019-12-13 14:25:00,277.53,277.53,277.43,277.47,1014.0,266.9282,266.9282,266.832,266.8705,1014.0
2019-12-13 14:30:00,277.44,277.73,277.38,277.57,3282.0,266.8416,267.1206,266.7839,266.9667,3282.0
2019-12-13 14:35:00,277.43,277.75,277.39,277.75,3300.0,266.832,267.1398,266.7936,267.1398,3300.0
2019-12-13 14:40:00,277.7,277.75,277.59,277.64,800.0,267.0917,267.1398,266.9859,267.034,800.0
2019-12-13 14:45:00,277.67,277.69,277.35,277.48,3640.0,267.0629,267.0821,266.7551,266.8801,3640.0
2019-12-13 14:50:00,277.47,277.63,277.27,277.63,1800.0,266.8705,267.0244,266.6781,267.0244,1800.0
2019-12-13 14:55:00,277.67,277.73,277.3,277.46,3300.0,267.0629,267.1206,266.707,266.8609,3300.0
2019-12-13 15:00:00,277.37,277.5,277.36,277.45,2701.0,266.7743,266.8994,266.7647,266.8513,2701.0
2019-12-13 15:05:00,277.5,277.72,277.36,277.72,11232.0,266.8994,267.1109,266.7647,267.1109,11232.0
2019-12-13 15:10:00,277.67,277.7,277.0,277.11,7364.0,267.0629,267.0917,266.4185,266.5243,7364.0
2019-12-13 15:15:00,277.13,277.16,276.57,276.57,4406.0,266.5435,266.5723,266.0049,266.0049,4406.0
2019-12-13 15:20:00,276.56,276.81,276.39,276.52,4401.0,265.9953,266.2357,265.8318,265.9568,4401.0
2019-12-13 15:25:00,276.58,276.63,276.3,276.41,5411.0,266.0145,266.0626,265.7452,265.851,5411.0
2019-12-13 15:30:00,276.47,276.68,276.46,276.51,2952.0,265.9087,266.1107,265.8991,265.9472,2952.0
2019-12-13 15:35:00,276.55,276.55,276.25,276.32,2000.0,265.9856,265.9856,265.6971,265.7644,2000.0
2019-12-13 15:40:00,276.33,276.47,276.27,276.47,3226.0,265.774,265.9087,265.7163,265.9087,3226.0
2019-12-13 15:45:00,276.49,276.58,276.4,276.58,4011.0,265.9279,266.0145,265.8414,266.0145,4011.0
2019-12-13 15:50:00,276.75,276.88,276.56,276.56,9483.0,266.178,266.303,265.9953,265.9953,9483.0
2019-12-13 15:55:00,276.52,276.92,276.26,276.26,30545.0,265.9568,266.3415,265.7067,265.7067,30545.0
2019-12-16 09:30:00,276.83,278.86,276.83,277.19,20195.0,266.2549,268.2074,266.2549,266.6012,20195.0
2019-12-16 09:35:00,277.19,277.45,276.93,277.25,5000.0,266.6012,266.8513,266.3511,266.6589,5000.0
2019-12-16 09:40:00,277.42,277.42,276.56,276.56,1559.0,266.8224,266.8224,265.9953,265.9953,1559.0
2019-12-16 09:45:00,276.63,277.62,276.57,277.55,3895.0,266.0626,267.0148,266.0049,266.9474,3895.0
2019-12-16 09:50:00,277.73,278.08,277.73,277.86,300.0,267.1206,267.4572,267.1206,267.2456,300.0
2019-12-16 09:55:00,277.76,277.76,277.23,277.23,1100.0,267.1494,267.1494,266.6397,266.6397,1100.0
2019-12-16 10:00:00,277.28,277.82,277.27,277.72,2412.0,266.6878,267.2071,266.6781,267.1109,2412.0
2019-12-16 10:05:00,278.03,278.37,277.85,278.16,5496.0,267.4091,267.7361,267.236,267.5341,5496.0
2019-12-16 10:10:00,278.32,278.52,278.06,278.23,2273.0,267.688,267.8804,267.438,267.6015,2273.0
2019-12-16 10:15:00,278.3,278.44,278.0,278.0,3599.0,267.6688,267.8034,267.3803,267.3803,3599.0
2019-12-16 10:20:00,278.0,278.49,278.0,278.49,1038.0,267.3803,267.8515,267.3803,267.8515,1038.0
2019-12-16 10:25:00,278.58,279.38,278.5,279.13,14026.0,267.9381,268.7075,267.8612,268.4671,14026.0
2019-12-16 10:30:00,279.04,279.15,278.38,278.66,2640.0,268.3805,268.4863,267.7457,268.015,2640.0
2019-12-16 10:35:00,278.68,278.87,278.68,278.87,800.0,268.0343,268.217,268.0343,268.217,800.0
2019-12-16 10:40:00,278.75,279.03,278.73,278.76,1400.0,268.1016,268.3709,268.0824,268.1112,1400.0
2019-12-16 10:45:00,278.78,278.87,278.05,278.13,2673.0,268.1305,268.217,267.4283,267.5053,2673.0
2019-12-16 10:50:00,278.13,278.13,277.81,277.81,1400.0,267.5053,267.5053,267.1975,267.1975,1400.0
2019-12-16 10:55:00,277.8,277.8,277.32,277.55,3891.0,267.1879,267.1879,266.7262,266.9474,3891.0
2019-12-16 11:00:00,277.74,277.74,276.91,277.22,2455.0,267.1302,267.1302,266.3319,266.63,2455.0
2019-12-16 11:05:00,277.25,277.39,277.13,277.34,2732.0,266.6589,266.7936,266.5435,266.7455,2732.0
2019-12-16 11:10:00,277.33,277.78,277.33,277.5,1500.0,266.7358,267.1687,266.7358,266.8994,1500.0
2019-12-16 11:15:00,277.5,277.58,277.39,277.57,1591.0,266.8994,266.9763,266.7936,266.9667,1591.0
2019-12-16 11:20:00,277.61,277.8,277.41,277.47,2141.0,267.0051,267.1879,266.8128,266.8705,2141.0
2019-12-16 11:25:00,277.57,277.6,277.33,277.54,4146.0,266.9667,266.9955,266.7358,266.9378,4146.0
2019-12-16 11:30:00,277.58,277.63,277.42,277.42,400.0,266.9763,267.0244,266.8224,266.8224,400.0
2019-12-16 11:35:00,277.52,277.59,277.45,277.48,1798.0,266.9186,266.9859,266.8513,266.8801,1798.0
2019-12-16 11:40:00,277.55,277.55,277.32,277.48,5088.0,266.9474,266.9474,266.7262,266.8801,5088.0
2019-12-16 11:45:00,277.42,277.42,277.25,277.25,2906.0,266.8224,266.8224,266.6589,266.6589,2906.0
2019-12-16 11:50:00,277.3,277.37,277.23,277.23,1900.0,266.707,266.7743,266.6397,266.6397,1900.0
2019-12-16 11:55:00,277.21,277.3,276.94,277.05,2115.0,266.6204,266.707,266.3607,266.4665,2115.0
2019-12-16 12:00:00,277.03,277.44,277.03,277.42,5801.0,266.4473,266.8416,266.4473,266.8224,5801.0
2019-12-16 12:05:00,277.47,277.47,277.29,277.29,800.0,266.8705,266.8705,266.6974,266.6974,800.0
2019-12-16 12:10:00,277.17,277.25,277.08,277.08,806.0,266.582,266.6589,266.4954,266.4954,806.0
2019-12-16 12:15:00,277.08,277.08,277.01,277.01,831.0,266.4954,266.4954,266.4281,266.4281,831.0
2019-12-16 12:20:00,277.05,277.06,276.59,276.78,5921.0,266.4665,266.4762,266.0241,266.2069,5921.0
2019-12-16 12:25:00,276.72,276.89,276.72,276.89,900.0,266.1491,266.3127,266.1491,266.3127,900.0
2019-12-16 12:30:00,276.99,277.04,276.9,277.04,400.0,266.4088,266.4569,266.3223,266.4569,400.0
2019-12-16 12:35:00,276.9,276.9,276.68,276.77,2241.0,266.3223,266.3223,266.1107,266.1972,2241.0
2019-12-16 12:40:00,276.76,276.82,276.76,276.76,1000.0,266.1876,266.2453,266.1876,266.1876,1000.0
2019-12-16 12:45:00,276.89,277.0,276.8,276.8,1793.0,266.3127,266.4185,266.2261,266.2261,1793.0
2019-12-16 12:50:00,276.8,276.88,276.76,276.86,2600.0,266.2261,266.303,266.1876,266.2838,2600.0
2019-12-16 12:55:00,276.76,276.87,276.76,276.83,1500.0,266.1876,266.2934,266.1876,266.2549,1500.0
2019-12-16 13:00:00,276.83,276.97,276.76,276.94,2800.0,266.2549,266.3896,266.1876,266.3607,2800.0
2019-12-16 13:05:00,276.95,276.95,276.91,276.91,800.0,266.3704,266.3704,266.3319,266.3319,800.0
2019-12-16 13:10:00,276.84,276.84,276.76,276.76,3496.0,266.2646,266.2646,266.1876,266.1876,3496.0
2019-12-16 13:15:00,276.65,276.84,276.65,276.78,1200.0,266.0818,266.2646,266.0818,266.2069,1200.0
2019-12-16 13:20:00,276.66,276.73,276.64,276.69,1107.0,266.0914,266.1588,266.0722,266.1203,1107.0
2019-12-16 13:25:00,276.61,276.81,276.61,276.81,700.0,266.0434,266.2357,266.0434,266.2357,700.0
2019-12-16 13:30:00,276.76,276.8,276.55,276.65,1501.0,266.1876,266.2261,265.9856,266.0818,1501.0
2019-12-16 13:35:00,276.66,276.66,276.54,276.64,850.0,266.0914,266.0914,265.976,266.0722,850.0
2019-12-16 13:40:00,276.64,276.68,276.56,276.65,1445.0,266.0722,266.1107,265.9953,266.0818,1445.0
2019-12-16 13:45:00,276.64,276.64,276.21,276.24,2432.0,266.0722,266.0722,265.6586,265.6875,2432.0
2019-12-16 13:50:00,276.23,276.37,276.23,276.26,1900.0,265.6779,265.8125,265.6779,265.7067,1900.0
2019-12-16 13:55:00,276.26,276.56,276.23,276.29,3409.0,265.7067,265.9953,265.6779,265.7356,3409.0
2019-12-16 14:00:00,276.55,276.55,276.44,276.44,704.0,265.9856,265.9856,265.8798,265.8798,704.0
2019-12-16 14:05:00,276.49,276.5,276.15,276.15,988.0,265.9279,265.9376,265.6009,265.6009,988.0
2019-12-16 14:10:00,276.08,276.08,275.41,275.41,1972.0,265.5336,265.5336,264.8892,264.8892,1972.0
2019-12-16 14:15:00,275.25,275.49,275.25,275.43,1625.0,264.7353,264.9661,264.7353,264.9084,1625.0
2019-12-16 14:20:00,275.38,275.63,275.3,275.57,1562.0,264.8603,265.1008,264.7834,265.0431,1562.0
2019-12-16 14:25:00,275.47,275.47,275.29,275.29,800.0,264.9469,264.9469,264.7738,264.7738,800.0
2019-12-16 14:30:00,275.32,275.32,275.1,275.1,1900.0,264.8026,264.8026,264.591,264.591,1900.0
2019-12-16 14:35:00,274.97,275.1,274.86,274.96,1600.0,264.466,264.591,264.3602,264.4564,1600.0
2019-12-16 14:40:00,274.95,275.08,274.9,274.92,2100.0,264.4468,264.5718,264.3987,264.4179,2100.0
2019-12-16 14:45:00,274.96,275.06,274.95,275.06,706.0,264.4564,264.5526,264.4468,264.5526,706.0
2019-12-16 14:50:00,275.06,275.15,274.93,275.07,1300.0,264.5526,264.6391,264.4275,264.5622,1300.0
2019-12-16 14:55:00,275.03,275.05,274.84,274.84,2068.0,264.5237,264.5429,264.341,264.341,2068.0
2019-12-16 15:00:00,274.76,275.05,274.76,274.99,1101.0,264.264,264.5429,264.264,264.4852,1101.0
2019-12-16 15:05:00,275.1,275.18,274.96,274.96,2855.0,264.591,264.668,264.4564,264.4564,2855.0
2019-12-16 15:10:00,274.92,275.14,274.91,275.13,1700.0,264.4179,264.6295,264.4083,264.6199,1700.0
2019-12-16 15:15:00,275.24,275.24,275.06,275.06,1710.0,264.7257,264.7257,264.5526,264.5526,1710.0
2019-12-16 15:20:00,275.09,275.18,274.99,275.15,2203.0,264.5814,264.668,264.4852,264.6391,2203.0
2019-12-16 15:25:00,275.23,275.23,274.85,274.94,3500.0,264.7161,264.7161,264.3506,264.4371,3500.0
2019-12-16 15:30:00,274.98,275.13,274.91,274.93,3167.0,264.4756,264.6199,264.4083,264.4275,3167.0
2019-12-16 15:35:00,275.01,275.13,274.94,274.94,2601.0,264.5045,264.6199,264.4371,264.4371,2601.0
2019-12-16 15:40:00,274.82,274.83,274.47,274.5,3733.0,264.3217,264.3313,263.9851,264.014,3733.0
2019-12-16 15:45:00,274.5,274.57,274.38,274.5,7595.0,264.014,264.0813,263.8985,264.014,7595.0
2019-12-16 15:50:00,274.55,274.74,274.06,274.15,10429.0,264.062,264.2448,263.5908,263.6773,10429.0
2019-12-16 15:55:00,274.11,274.62,274.1,274.62,24413.0,263.6389,264.1294,263.6292,264.1294,24413.0
2019-12-17 09:30:00,277.25,278.0,274.63,277.63,7331.0,266.6589,267.3803,264.139,267.0244,7331.0
2019-12-17 09:35:00,277.69,277.75,277.09,277.15,3406.0,267.0821,267.1398,266.505,266.5627,3406.0
2019-12-17 09:40:00,277.07,277.3,276.53,276.54,2740.0,266.4858,266.707,265.9664,265.976,2740.0
2019-12-17 09:45:00,276.49,276.61,276.1,276.27,2500.0,265.9279,266.0434,265.5528,265.7163,2500.0
2019-12-17 09:50:00,276.24,276.59,276.07,276.47,1600.0,265.6875,266.0241,265.524,265.9087,1600.0
2019-12-17 09:55:00,276.35,276.51,275.56,275.56,2477.0,265.7933,265.9472,265.0335,265.0335,2477.0
2019-12-17 10:00:00,275.59,277.27,275.25,277.17,8282.0,265.0623,266.6781,264.7353,266.582,8282.0
2019-12-17 10:05:00,277.15,277.15,276.88,277.03,6637.0,266.5627,266.5627,266.303,266.4473,6637.0
2019-12-17 10:10:00,277.06,277.14,276.91,276.94,4480.0,266.4762,266.5531,266.3319,266.3607,4480.0
2019-12-17 10:15:00,276.97,277.17,276.84,277.17,1962.0,266.3896,266.582,266.2646,266.582,1962.0
2019-12-17 10:20:00,277.16,277.16,276.52,276.52,7312.0,266.5723,266.5723,265.9568,265.9568,7312.0
2019-12-17 10:25:00,276.5,276.63,275.88,276.44,5592.0,265.9376,266.0626,265.3412,265.8798,5592.0
2019-12-17 10:30:00,276.29,276.29,276.08,276.2,900.0,265.7356,265.7356,265.5336,265.649,900.0
2019-12-17 10:35:00,276.22,276.62,276.09,276.41,1103.0,265.6682,266.053,265.5432,265.851,1103.0
2019-12-17 10:40:00,276.4,276.4,275.85,276.14,4721.0,265.8414,265.8414,265.3124,265.5913,4721.0
2019-12-17 10:45:00,276.09,276.49,276.09,276.49,1602.0,265.5432,265.9279,265.5432,265.9279,1602.0
2019-12-17 10:50:00,276.72,276.72,276.43,276.44,1200.0,266.1491,266.1491,265.8702,265.8798,1200.0
2019-12-17 10:55:00,276.37,276.48,276.29,276.32,2167.0,265.8125,265.9183,265.7356,265.7644,2167.0
2019-12-17 11:00:00,276.28,276.72,276.25,276.66,2630.0,265.726,266.1491,265.6971,266.0914,2630.0
2019-12-17 11:05:00,276.43,276.67,276.34,276.52,4262.0,265.8702,266.1011,265.7837,265.9568,4262.0
2019-12-17 11:10:00,276.45,276.67,276.41,276.67,1000.0,265.8895,266.1011,265.851,266.1011,1000.0
2019-12-17 11:15:00,276.72,276.72,276.43,276.5,2500.0,266.1491,266.1491,265.8702,265.9376,2500.0
2019-12-17 11:20:00,276.51,276.87,276.51,276.68,3424.0,265.9472,266.2934,265.9472,266.1107,3424.0
2019-12-17 11:25:00,276.68,276.76,276.35,276.46,4568.0,266.1107,266.1876,265.7933,265.8991,4568.0
2019-12-17 11:30:00,276.53,276.53,276.44,276.44,301.0,265.9664,265.9664,265.8798,265.8798,301.0
2019-12-17 11:35:00,276.62,276.67,276.54,276.55,2156.0,266.053,266.1011,265.976,265.9856,2156.0
2019-12-17 11:40:00,276.57,276.57,276.31,276.35,1780.0,266.0049,266.0049,265.7548,265.7933,1780.0
2019-12-17 11:45:00,276.43,276.43,276.29,276.29,800.0,265.8702,265.8702,265.7356,265.7356,800.0
2019-12-17 11:50:00,276.19,276.2,275.83,275.93,2080.0,265.6394,265.649,265.2931,265.3893,2080.0
2019-12-17 11:55:00,275.97,276.02,275.87,275.95,1008.0,265.4278,265.4759,265.3316,265.4086,1008.0
2019-12-17 12:00:00,276.05,276.43,276.05,276.39,2500.0,265.5047,265.8702,265.5047,265.8318,2500.0
2019-12-17 12:05:00,276.36,276.37,276.21,276.3,2532.0,265.8029,265.8125,265.6586,265.7452,2532.0
2019-12-17 12:10:00,276.31,276.32,275.91,275.91,34159.0,265.7548,265.7644,265.3701,265.3701,34159.0
2019-12-17 12:15:00,276.11,276.42,276.03,276.42,1810.0,265.5625,265.8606,265.4855,265.8606,1810.0
2019-12-17 12:20:00,276.4,276.75,276.4,276.75,700.0,265.8414,266.178,265.8414,266.178,700.0
2019-12-17 12:25:00,276.85,276.97,276.74,276.97,2953.0,266.2742,266.3896,266.1684,266.3896,2953.0
2019-12-17 12:30:00,276.95,277.07,276.92,276.94,2927.0,266.3704,266.4858,266.3415,266.3607,2927.0
2019-12-17 12:35:00,276.92,276.92,276.81,276.84,800.0,266.3415,266.3415,266.2357,266.2646,800.0
2019-12-17 12:40:00,276.84,276.96,276.46,276.59,2799.0,266.2646,266.38,265.8991,266.0241,2799.0
2019-12-17 12:45:00,276.64,276.75,276.64,276.72,500.0,266.0722,266.178,266.0722,266.1491,500.0
2019-12-17 12:50:00,276.83,276.84,276.67,276.67,1045.0,266.2549,266.2646,266.1011,266.1011,1045.0
2019-12-17 12:55:00,276.81,276.81,276.65,276.76,2700.0,266.2357,266.2357,266.0818,266.1876,2700.0
2019-12-17 13:00:00,276.79,276.85,276.3,276.32,3322.0,266.2165,266.2742,265.7452,265.7644,3322.0
2019-12-17 13:05:00,276.32,276.35,275.79,275.8,1809.0,265.7644,265.7933,265.2547,265.2643,1809.0
2019-12-17 13:10:00,275.68,275.69,275.31,275.44,5819.0,265.1489,265.1585,264.793,264.918,5819.0
2019-12-17 13:15:00,275.46,275.89,275.46,275.87,2000.0,264.9373,265.3509,264.9373,265.3316,2000.0
2019-12-17 13:20:00,275.93,275.93,275.73,275.84,1000.0,265.3893,265.3893,265.197,265.3028,1000.0
2019-12-17 13:25:00,275.72,275.73,275.51,275.51,2300.0,265.1873,265.197,264.9854,264.9854,2300.0
2019-12-17 13:30:00,275.61,275.66,275.53,275.64,1498.0,265.0816,265.1296,265.0046,265.1104,1498.0
2019-12-17 13:35:00,275.69,275.89,275.68,275.77,1885.0,265.1585,265.3509,265.1489,265.2354,1885.0
2019-12-17 13:40:00,275.79,275.86,275.74,275.75,1400.0,265.2547,265.322,265.2066,265.2162,1400.0
2019-12-17 13:45:00,275.63,275.67,275.37,275.48,3000.0,265.1008,265.1393,264.8507,264.9565,3000.0
2019-12-17 13:50:00,275.28,275.4,275.28,275.4,1027.0,264.7642,264.8796,264.7642,264.8796,1027.0
2019-12-17 13:55:00,275.31,275.31,275.12,275.15,3801.0,264.793,264.793,264.6103,264.6391,3801.0
2019-12-17 14:00:00,275.16,275.6,275.14,275.51,3220.0,264.6487,265.0719,264.6295,264.9854,3220.0
2019-12-17 14:05:00,275.38,275.53,275.38,275.53,1259.0,264.8603,265.0046,264.8603,265.0046,1259.0
2019-12-17 14:10:00,275.56,275.6,275.38,275.38,3726.0,265.0335,265.0719,264.8603,264.8603,3726.0
2019-12-17 14:15:00,275.33,275.33,275.15,275.17,2758.0,264.8122,264.8122,264.6391,264.6584,2758.0
2019-12-17 14:20:00,275.15,275.15,274.58,275.06,9267.0,264.6391,264.6391,264.0909,264.5526,9267.0
2019-12-17 14:25:00,275.03,275.05,274.94,275.01,1000.0,264.5237,264.5429,264.4371,264.5045,1000.0
2019-12-17 14:30:00,275.02,275.06,274.79,274.9,3740.0,264.5141,264.5526,264.2929,264.3987,3740.0
2019-12-17 14:35:00,274.9,275.1,274.89,275.04,2100.0,264.3987,264.591,264.3891,264.5333,2100.0
2019-12-17 14:40:00,275.09,275.16,275.0,275.11,4100.0,264.5814,264.6487,264.4949,264.6007,4100.0
2019-12-17 14:45:00,275.13,275.16,274.96,275.01,2008.0,264.6199,264.6487,264.4564,264.5045,2008.0
2019-12-17 14:50:00,274.98,274.98,274.78,274.87,1957.0,264.4756,264.4756,264.2833,264.3698,1957.0
2019-12-17 14:55:00,274.97,275.55,274.94,275.55,4782.0,264.466,265.0238,264.4371,265.0238,4782.0
2019-12-17 15:00:00,275.44,275.57,275.38,275.48,2800.0,264.918,265.0431,264.8603,264.9565,2800.0
2019-12-17 15:05:00,275.49,275.59,275.32,275.32,1800.0,264.9661,265.0623,264.8026,264.8026,1800.0
2019-12-17 15:10:00,275.24,275.32,275.05,275.13,3355.0,264.7257,264.8026,264.5429,264.6199,3355.0
2019-12-17 15:15:00,275.18,275.27,275.08,275.16,3500.0,264.668,264.7545,264.5718,264.6487,3500.0
2019-12-17 15:20:00,275.16,275.31,275.12,275.17,3981.0,264.6487,264.793,264.6103,264.6584,3981.0
2019-12-17 15:25:00,275.22,275.47,275.12,275.33,6600.0,264.7064,264.9469,264.6103,264.8122,6600.0
2019-12-17 15:30:00,275.3,275.34,275.03,275.24,6799.0,264.7834,264.8219,264.5237,264.7257,6799.0
2019-12-17 15:35:00,275.32,275.39,274.92,274.94,7844.0,264.8026,264.87,264.4179,264.4371,7844.0
2019-12-17 15:40:00,274.87,274.87,274.35,274.42,4440.0,264.3698,264.3698,263.8697,263.937,4440.0
2019-12-17 15:45:00,274.44,274.52,274.33,274.33,3767.0,263.9562,264.0332,263.8504,263.8504,3767.0
2019-12-17 15:50:00,274.39,274.69,274.27,274.34,11046.0,263.9082,264.1967,263.7927,263.8601,11046.0
2019-12-17 15:55:00,274.36,274.56,274.1,274.17,37719.0,263.8793,264.0717,263.6292,263.6966,37719.0
2019-12-18 09:30:00,274.52,275.01,274.12,274.76,5680.0,264.0332,264.5045,263.6485,264.264,5680.0
2019-12-18 09:35:00,275.28,275.52,274.4,275.1,13314.0,264.7642,264.995,263.9178,264.591,13314.0
2019-12-18 09:40:00,274.99,275.95,274.82,275.72,6222.0,264.4852,265.4086,264.3217,265.1873,6222.0
2019-12-18 09:45:00,275.82,275.95,275.07,275.21,1859.0,265.2835,265.4086,264.5622,264.6968,1859.0
2019-12-18 09:50:00,275.21,275.21,273.93,273.93,3300.0,264.6968,264.6968,263.4657,263.4657,3300.0
2019-12-18 09:55:00,273.89,274.24,273.62,273.7,4345.0,263.4273,263.7639,263.1676,263.2445,4345.0
2019-12-18 10:00:00,273.63,274.56,273.63,274.55,3926.0,263.1772,264.0717,263.1772,264.062,3926.0
2019-12-18 10:05:00,274.44,274.44,274.27,274.28,1941.0,263.9562,263.9562,263.7927,263.8024,1941.0
2019-12-18 10:10:00,274.17,274.33,274.02,274.31,1500.0,263.6966,263.8504,263.5523,263.8312,1500.0
2019-12-18 10:15:00,274.35,274.43,274.21,274.24,1752.0,263.8697,263.9466,263.735,263.7639,1752.0
2019-12-18 10:20:00,274.39,274.46,274.22,274.45,6512.0,263.9082,263.9755,263.7446,263.9659,6512.0
2019-12-18 10:25:00,274.43,275.05,274.43,274.89,6212.0,263.9466,264.5429,263.9466,264.3891,6212.0
2019-12-18 10:30:00,274.86,274.86,274.44,274.61,4455.0,264.3602,264.3602,263.9562,264.1198,4455.0
2019-12-18 10:35:00,274.57,274.7,274.54,274.63,2461.0,264.0813,264.2063,264.0524,264.139,2461.0
2019-12-18 10:40:00,274.7,274.92,274.64,274.78,3961.0,264.2063,264.4179,264.1486,264.2833,3961.0
2019-12-18 10:45:00,274.78,275.21,274.75,275.04,3482.0,264.2833,264.6968,264.2544,264.5333,3482.0
2019-12-18 10:50:00,274.98,275.15,274.78,274.94,2850.0,264.4756,264.6391,264.2833,264.4371,2850.0
2019-12-18 10:55:00,274.82,274.92,274.66,274.8,4037.0,264.3217,264.4179,264.1678,264.3025,4037.0
2019-12-18 11:00:00,274.82,274.95,274.74,274.89,1962.0,264.3217,264.4468,264.2448,264.3891,1962.0
2019-12-18 11:05:00,274.88,275.56,274.74,275.56,2835.0,264.3794,265.0335,264.2448,265.0335,2835.0
2019-12-18 11:10:00,275.62,275.69,275.15,275.22,3600.0,265.0912,265.1585,264.6391,264.7064,3600.0
2019-12-18 11:15:00,275.31,275.49,275.31,275.49,2100.0,264.793,264.9661,264.793,264.9661,2100.0
2019-12-18 11:20:00,275.45,275.56,275.08,275.08,5737.0,264.9277,265.0335,264.5718,264.5718,5737.0
2019-12-18 11:25:00,275.06,275.29,274.96,274.96,4708.0,264.5526,264.7738,264.4564,264.4564,4708.0
2019-12-18 11:30:00,275.08,275.08,274.87,274.87,1802.0,264.5718,264.5718,264.3698,264.3698,1802.0
2019-12-18 11:35:00,274.96,274.97,274.68,274.91,3100.0,264.4564,264.466,264.1871,264.4083,3100.0
2019-12-18 11:40:00,274.82,275.03,274.8,274.95,5046.0,264.3217,264.5237,264.3025,264.4468,5046.0
2019-12-18 11:45:00,274.96,275.25,274.88,275.01,8662.0,264.4564,264.7353,264.3794,264.5045,8662.0
2019-12-18 11:50:00,274.94,275.02,274.94,274.97,520.0,264.4371,264.5141,264.4371,264.466,520.0
2019-12-18 11:55:00,274.69,274.86,274.69,274.74,904.0,264.1967,264.3602,264.1967,264.2448,904.0
2019-12-18 12:00:00,274.76,274.77,274.44,274.54,1216.0,264.264,264.2736,263.9562,264.0524,1216.0
2019-12-18 12:05:00,274.56,274.66,274.47,274.55,4498.0,264.0717,264.1678,263.9851,264.062,4498.0
2019-12-18 12:10:00,274.51,274.66,274.34,274.66,2200.0,264.0236,264.1678,263.8601,264.1678,2200.0
2019-12-18 12:15:00,274.73,274.98,274.61,274.61,4021.0,264.2352,264.4756,264.1198,264.1198,4021.0
2019-12-18 12:20:00,274.69,274.69,274.42,274.53,1990.0,264.1967,264.1967,263.937,264.0428,1990.0
2019-12-18 12:25:00,274.49,274.51,274.41,274.41,1500.0,264.0043,264.0236,263.9274,263.9274,1500.0
2019-12-18 12:30:00,274.44,274.49,274.24,274.24,1000.0,263.9562,264.0043,263.7639,263.7639,1000.0
2019-12-18 12:35:00,274.18,274.25,274.0,274.07,2414.0,263.7062,263.7735,263.5331,263.6004,2414.0
2019-12-18 12:40:00,274.06,274.1,273.97,273.97,1700.0,263.5908,263.6292,263.5042,263.5042,1700.0
2019-12-18 12:45:00,274.03,274.03,273.87,273.96,1400.0,263.5619,263.5619,263.408,263.4946,1400.0
2019-12-18 12:50:00,273.93,273.97,273.84,273.84,1608.0,263.4657,263.5042,263.3792,263.3792,1608.0
2019-12-18 12:55:00,273.97,274.03,273.78,273.78,3459.0,263.5042,263.5619,263.3215,263.3215,3459.0
2019-12-18 13:00:00,273.81,274.08,273.81,274.03,6008.0,263.3503,263.61,263.3503,263.5619,6008.0
2019-12-18 13:05:00,274.03,274.3,274.0,274.27,2589.0,263.5619,263.8216,263.5331,263.7927,2589.0
2019-12-18 13:10:00,274.27,274.27,274.09,274.16,1007.0,263.7927,263.7927,263.6196,263.6869,1007.0
2019-12-18 13:15:00,274.07,274.31,274.0,274.31,1637.0,263.6004,263.8312,263.5331,263.8312,1637.0
2019-12-18 13:20:00,274.48,274.55,274.43,274.43,613.0,263.9947,264.062,263.9466,263.9466,613.0
2019-12-18 13:25:00,274.39,274.53,274.39,274.4,1200.0,263.9082,264.0428,263.9082,263.9178,1200.0
2019-12-18 13:30:00,274.44,274.44,274.32,274.44,1100.0,263.9562,263.9562,263.8408,263.9562,1100.0
2019-12-18 13:35:00,274.39,274.41,274.26,274.29,2100.0,263.9082,263.9274,263.7831,263.812,2100.0
2019-12-18 13:40:00,274.41,274.46,274.33,274.41,11622.0,263.9274,263.9755,263.8504,263.9274,11622.0
2019-12-18 13:45:00,274.5,274.79,274.5,274.76,2000.0,264.014,264.2929,264.014,264.264,2000.0
2019-12-18 13:50:00,274.79,274.88,274.62,274.68,2500.0,264.2929,264.3794,264.1294,264.1871,2500.0
2019-12-18 13:55:00,274.72,274.72,274.6,274.67,648.0,264.2255,264.2255,264.1101,264.1775,648.0
2019-12-18 14:00:00,274.78,274.78,274.56,274.59,1700.0,264.2833,264.2833,264.0717,264.1005,1700.0
2019-12-18 14:05:00,274.68,274.79,274.68,274.73,1300.0,264.1871,264.2929,264.1871,264.2352,1300.0
2019-12-18 14:10:00,274.82,274.83,274.77,274.79,575.0,264.3217,264.3313,264.2736,264.2929,575.0
2019-12-18 14:15:00,274.71,274.81,274.67,274.81,1025.0,264.2159,264.3121,264.1775,264.3121,1025.0
2019-12-18 14:20:00,274.85,274.85,274.7,274.77,1711.0,264.3506,264.3506,264.2063,264.2736,1711.0
2019-12-18 14:25:00,274.73,274.76,274.64,274.64,1900.0,264.2352,264.264,264.1486,264.1486,1900.0
2019-12-18 14:30:00,274.62,274.7,274.62,274.7,1800.0,264.1294,264.2063,264.1294,264.2063,1800.0
2019-12-18 14:35:00,274.73,274.73,274.66,274.7,1166.0,264.2352,264.2352,264.1678,264.2063,1166.0
2019-12-18 14:40:00,274.66,274.7,274.47,274.51,4177.0,264.1678,264.2063,263.9851,264.0236,4177.0
2019-12-18 14:45:00,274.58,274.68,274.5,274.66,5700.0,264.0909,264.1871,264.014,264.1678,5700.0
2019-12-18 14:50:00,274.61,274.62,274.61,274.61,505.0,264.1198,264.1294,264.1198,264.1198,505.0
2019-12-18 14:55:00,274.52,274.52,274.22,274.29,1227.0,264.0332,264.0332,263.7446,263.812,1227.0
2019-12-18 15:00:00,274.35,274.56,274.34,274.56,2739.0,263.8697,264.0717,263.8601,264.0717,2739.0
2019-12-18 15:05:00,274.6,274.76,274.52,274.53,2169.0,264.1101,264.264,264.0332,264.0428,2169.0
2019-12-18 15:10:00,274.58,274.74,274.55,274.72,2000.0,264.0909,264.2448,264.062,264.2255,2000.0
2019-12-18 15:15:00,274.66,274.66,274.59,274.66,1200.0,264.1678,264.1678,264.1005,264.1678,1200.0
2019-12-18 15:20:00,274.66,274.95,274.63,274.94,8627.0,264.1678,264.4468,264.139,264.4371,8627.0
2019-12-18 15:25:00,274.91,274.91,274.68,274.68,2736.0,264.4083,264.4083,264.1871,264.1871,2736.0
2019-12-18 15:30:00,274.87,274.94,274.79,274.87,2516.0,264.3698,264.4371,264.2929,264.3698,2516.0
2019-12-18 15:35:00,274.89,275.1,274.89,275.1,2863.0,264.3891,264.591,264.3891,264.591,2863.0
2019-12-18 15:40:00,275.28,275.4,275.26,275.4,2675.0,264.7642,264.8796,264.7449,264.8796,2675.0
2019-12-18 15:45:00,275.37,275.37,275.13,275.23,3202.0,264.8507,264.8507,264.6199,264.7161,3202.0
2019-12-18 15:50:00,275.22,275.22,274.74,274.8,6519.0,264.7064,264.7064,264.2448,264.3025,6519.0
2019-12-18 15:55:00,274.7,274.76,274.42,274.56,31984.0,264.2063,264.264,263.937,264.0717,31984.0
2019-12-19 09:30:00,274.2,276.29,274.2,275.44,2596.0,263.7254,265.7356,263.7254,264.918,2596.0
2019-12-19 09:35:00,275.06,275.1,273.76,274.84,6502.0,264.5526,264.591,263.3022,264.341,6502.0
2019-12-19 09:40:00,274.81,275.03,274.73,274.82,2900.0,264.3121,264.5237,264.2352,264.3217,2900.0
2019-12-19 09:45:00,274.77,274.77,273.24,273.42,6998.0,264.2736,264.2736,262.8021,262.9752,6998.0
2019-12-19 09:50:00,273.34,273.6,272.95,272.96,2300.0,262.8983,263.1483,262.5232,262.5328,2300.0
2019-12-19 09:55:00,272.9,273.19,272.74,272.93,3852.0,262.4751,262.754,262.3212,262.5039,3852.0
2019-12-19 10:00:00,273.1,273.67,272.97,273.4,5231.0,262.6674,263.2157,262.5424,262.956,5231.0
2019-12-19 10:05:00,273.51,273.51,272.83,272.83,10763.0,263.0618,263.0618,262.4077,262.4077,10763.0
2019-12-19 10:10:00,272.82,272.9,272.05,272.05,12614.0,262.3981,262.4751,261.6575,261.6575,12614.0
2019-12-19 10:15:00,272.25,272.25,271.03,271.47,18819.0,261.8499,261.8499,260.6765,261.0997,18819.0
2019-12-19 10:20:00,271.38,271.68,271.24,271.61,6715.0,261.0131,261.3017,260.8785,261.2344,6715.0
2019-12-19 10:25:00,271.46,272.26,271.35,272.11,8781.0,261.0901,261.8595,260.9843,261.7153,8781.0
2019-12-19 10:30:00,272.14,272.24,271.95,272.05,7034.0,261.7441,261.8403,261.5614,261.6575,7034.0
2019-12-19 10:35:00,271.64,271.71,271.48,271.59,2201.0,261.2632,261.3305,261.1093,261.2151,2201.0
2019-12-19 10:40:00,271.56,271.61,271.22,271.44,2402.0,261.1863,261.2344,260.8593,261.0708,2402.0
2019-12-19 10:45:00,271.37,271.66,271.37,271.55,2940.0,261.0035,261.2824,261.0035,261.1766,2940.0
2019-12-19 10:50:00,271.48,271.5,271.38,271.38,1500.0,261.1093,261.1286,261.0131,261.0131,1500.0
2019-12-19 10:55:00,271.45,271.75,271.38,271.47,2500.0,261.0805,261.369,261.0131,261.0997,2500.0
2019-12-19 11:00:00,271.55,271.79,271.55,271.69,1100.0,261.1766,261.4075,261.1766,261.3113,1100.0
2019-12-19 11:05:00,271.43,271.57,271.25,271.25,3200.0,261.0612,261.1959,260.8881,260.8881,3200.0
2019-12-19 11:10:00,271.28,271.34,271.08,271.23,2768.0,260.917,260.9747,260.7246,260.8689,2768.0
2019-12-19 11:15:00,271.19,272.26,271.19,272.17,3648.0,260.8304,261.8595,260.8304,261.773,3648.0
2019-12-19 11:20:00,272.29,272.75,272.29,272.75,310.0,261.8884,262.3308,261.8884,262.3308,310.0
2019-12-19 11:25:00,272.77,272.99,272.56,272.56,6301.0,262.35,262.5616,262.1481,262.1481,6301.0
2019-12-19 11:30:00,272.33,272.49,272.13,272.21,2628.0,261.9268,262.0807,261.7345,261.8114,2628.0
2019-12-19 11:35:00,272.24,272.24,271.96,272.12,5481.0,261.8403,261.8403,261.571,261.7249,5481.0
2019-12-19 11:40:00,272.12,272.18,271.85,271.93,3117.0,261.7249,261.7826,261.4652,261.5421,3117.0
2019-12-19 11:45:00,272.06,272.2,272.0,272.1,2100.0,261.6672,261.8018,261.6095,261.7056,2100.0
2019-12-19 11:50:00,272.25,272.3,272.0,272.12,11800.0,261.8499,261.898,261.6095,261.7249,11800.0
2019-12-19 11:55:00,272.03,272.08,271.76,271.76,3605.0,261.6383,261.6864,261.3786,261.3786,3605.0
2019-12-19 12:00:00,271.85,273.03,271.84,272.91,1505.0,261.4652,262.6001,261.4556,262.4847,1505.0
2019-12-19 12:05:00,273.01,273.93,273.0,273.93,2553.0,262.5809,263.4657,262.5713,263.4657,2553.0
2019-12-19 12:10:00,274.01,274.13,273.72,273.73,3901.0,263.5427,263.6581,263.2637,263.2734,3901.0
2019-12-19 12:15:00,273.57,273.79,273.55,273.71,3692.0,263.1195,263.3311,263.1002,263.2541,3692.0
2019-12-19 12:20:00,273.69,273.7,273.25,273.26,900.0,263.2349,263.2445,262.8117,262.8213,900.0
2019-12-19 12:25:00,273.23,273.3,273.12,273.17,4200.0,262.7925,262.8598,262.6867,262.7348,4200.0
2019-12-19 12:30:00,273.31,273.58,273.31,273.58,800.0,262.8694,263.1291,262.8694,263.1291,800.0
2019-12-19 12:35:00,273.79,273.86,273.67,273.86,700.0,263.3311,263.3984,263.2157,263.3984,700.0
2019-12-19 12:40:00,273.85,273.85,273.47,273.67,2401.0,263.3888,263.3888,263.0233,263.2157,2401.0
2019-12-19 12:45:00,273.7,273.97,273.7,273.8,2100.0,263.2445,263.5042,263.2445,263.3407,2100.0
2019-12-19 12:50:00,273.73,273.9,273.66,273.66,2921.0,263.2734,263.4369,263.206,263.206,2921.0
2019-12-19 12:55:00,273.62,273.85,273.62,273.77,1200.0,263.1676,263.3888,263.1676,263.3118,1200.0
2019-12-19 13:00:00,273.7,273.74,273.6,273.6,3402.0,263.2445,263.283,263.1483,263.1483,3402.0
2019-12-19 13:05:00,273.66,274.04,273.62,273.98,2341.0,263.206,263.5715,263.1676,263.5138,2341.0
2019-12-19 13:10:00,273.91,273.93,273.67,273.76,1900.0,263.4465,263.4657,263.2157,263.3022,1900.0
2019-12-19 13:15:00,273.86,273.95,273.71,273.79,2200.0,263.3984,263.485,263.2541,263.3311,2200.0
2019-12-19 13:20:00,273.71,273.77,273.58,273.58,1305.0,263.2541,263.3118,263.1291,263.1291,1305.0
2019-12-19 13:25:00,273.6,273.72,273.53,273.7,2701.0,263.1483,263.2637,263.081,263.2445,2701.0
2019-12-19 13:30:00,273.77,273.79,273.58,273.79,2501.0,263.3118,263.3311,263.1291,263.3311,2501.0
2019-12-19 13:35:00,273.84,274.06,273.84,274.01,1232.0,263.3792,263.5908,263.3792,263.5427,1232.0
2019-12-19 13:40:00,274.04,274.11,273.72,273.76,2689.0,263.5715,263.6389,263.2637,263.3022,2689.0
2019-12-19 13:45:00,273.83,273.85,273.76,273.85,1313.0,263.3695,263.3888,263.3022,263.3888,1313.0
2019-12-19 13:50:00,273.93,274.05,273.83,273.9,2575.0,263.4657,263.5811,263.3695,263.4369,2575.0
2019-12-19 13:55:00,273.78,273.96,273.78,273.96,1700.0,263.3215,263.4946,263.3215,263.4946,1700.0
2019-12-19 14:00:00,273.89,273.99,273.84,273.84,1200.0,263.4273,263.5234,263.3792,263.3792,1200.0
2019-12-19 14:05:00,273.88,273.94,273.64,273.92,3864.0,263.4176,263.4753,263.1868,263.4561,3864.0
2019-12-19 14:10:00,273.95,274.56,273.95,274.54,2892.0,263.485,264.0717,263.485,264.0524,2892.0
2019-12-19 14:15:00,274.4,274.7,274.4,274.65,1000.0,263.9178,264.2063,263.9178,264.1582,1000.0
2019-12-19 14:20:00,274.55,274.61,274.41,274.44,2736.0,264.062,264.1198,263.9274,263.9562,2736.0
2019-12-19 14:25:00,274.44,274.44,274.26,274.42,1700.0,263.9562,263.9562,263.7831,263.937,1700.0
2019-12-19 14:30:00,274.56,274.61,274.43,274.55,1200.0,264.0717,264.1198,263.9466,264.062,1200.0
2019-12-19 14:35:00,274.47,274.47,274.29,274.29,3220.0,263.9851,263.9851,263.812,263.812,3220.0
2019-12-19 14:40:00,274.27,274.51,274.27,274.47,2300.0,263.7927,264.0236,263.7927,263.9851,2300.0
2019-12-19 14:45:00,274.4,274.54,274.4,274.52,4192.0,263.9178,264.0524,263.9178,264.0332,4192.0
2019-12-19 14:50:00,274.58,274.66,274.51,274.54,2401.0,264.0909,264.1678,264.0236,264.0524,2401.0
2019-12-19 14:55:00,274.58,274.9,274.55,274.8,1800.0,264.0909,264.3987,264.062,264.3025,1800.0
2019-12-19 15:00:00,274.87,274.9,274.68,274.7,3101.0,264.3698,264.3987,264.1871,264.2063,3101.0
2019-12-19 15:05:00,274.7,274.79,274.6,274.63,2200.0,264.2063,264.2929,264.1101,264.139,2200.0
2019-12-19 15:10:00,274.72,274.72,274.22,274.28,3319.0,264.2255,264.2255,263.7446,263.8024,3319.0
2019-12-19 15:15:00,274.27,274.29,274.0,274.12,3000.0,263.7927,263.812,263.5331,263.6485,3000.0
2019-12-19 15:20:00,274.16,274.17,273.94,273.97,2288.0,263.6869,263.6966,263.4753,263.5042,2288.0
2019-12-19 15:25:00,273.91,274.01,273.84,273.88,5064.0,263.4465,263.5427,263.3792,263.4176,5064.0
2019-12-19 15:30:00,273.84,273.9,273.47,273.47,3281.0,263.3792,263.4369,263.0233,263.0233,3281.0
2019-12-19 15:35:00,273.49,273.49,273.06,273.13,5312.0,263.0425,263.0425,262.629,262.6963,5312.0
2019-12-19 15:40:00,273.21,273.54,273.17,273.42,3319.0,262.7732,263.0906,262.7348,262.9752,3319.0
2019-12-19 15:45:00,273.42,273.42,273.13,273.15,4713.0,262.9752,262.9752,262.6963,262.7155,4713.0
2019-12-19 15:50:00,273.12,273.43,272.91,273.01,14425.0,262.6867,262.9848,262.4847,262.5809,14425.0
2019-12-19 15:55:00,273.06,273.1,272.77,272.78,33603.0,262.629,262.6674,262.35,262.3597,33603.0
2019-12-20 09:30:00,273.04,274.93,272.87,274.88,116764.0,262.6097,264.4275,262.4462,264.3794,116764.0
2019-12-20 09:35:00,274.91,275.44,274.35,275.17,1855.0,264.4083,264.918,263.8697,264.6584,1855.0
2019-12-20 09:40:00,274.98,275.63,274.94,275.21,4219.0,264.4756,265.1008,264.4371,264.6968,4219.0
2019-12-20 09:45:00,275.51,275.52,274.48,274.92,2682.0,264.9854,264.995,263.9947,264.4179,2682.0
2019-12-20 09:50:00,274.95,275.54,274.8,275.08,4054.0,264.4468,265.0142,264.3025,264.5718,4054.0
2019-12-20 09:55:00,275.34,275.74,275.33,275.54,1500.0,264.8219,265.2066,264.8122,265.0142,1500.0
2019-12-20 10:00:00,275.52,275.52,274.23,274.24,3088.0,264.995,264.995,263.7543,263.7639,3088.0
2019-12-20 10:05:00,274.07,274.47,274.06,274.47,3504.0,263.6004,263.9851,263.5908,263.9851,3504.0
2019-12-20 10:10:00,274.46,274.96,274.11,274.14,9421.0,263.9755,264.4564,263.6389,263.6677,9421.0
2019-12-20 10:15:00,274.15,274.15,273.88,274.1,1700.0,263.6773,263.6773,263.4176,263.6292,1700.0
2019-12-20 10:20:00,274.21,274.31,274.01,274.17,2327.0,263.735,263.8312,263.5427,263.6966,2327.0
2019-12-20 10:25:00,274.12,274.46,273.95,274.21,6048.0,263.6485,263.9755,263.485,263.735,6048.0
2019-12-20 10:30:00,274.06,274.16,273.74,273.91,2800.0,263.5908,263.6869,263.283,263.4465,2800.0
2019-12-20 10:35:00,273.88,274.09,273.88,273.92,1508.0,263.4176,263.6196,263.4176,263.4561,1508.0
2019-12-20 10:40:00,274.0,274.05,273.8,273.97,1100.0,263.5331,263.5811,263.3407,263.5042,1100.0
2019-12-20 10:45:00,274.05,274.14,273.9,273.92,1409.0,263.5811,263.6677,263.4369,263.4561,1409.0
2019-12-20 10:50:00,274.06,274.64,274.0,274.58,1600.0,263.5908,264.1486,263.5331,264.0909,1600.0
2019-12-20 10:55:00,274.64,274.85,274.35,274.5,3200.0,264.1486,264.3506,263.8697,264.014,3200.0
2019-12-20 11:00:00,274.57,274.97,274.52,274.97,2401.0,264.0813,264.466,264.0332,264.466,2401.0
2019-12-20 11:05:00,275.0,275.01,274.28,274.61,4000.0,264.4949,264.5045,263.8024,264.1198,4000.0
2019-12-20 11:10:00,274.6,274.73,274.27,274.27,2000.0,264.1101,264.2352,263.7927,263.7927,2000.0
2019-12-20 11:15:00,274.15,274.15,273.53,273.54,1400.0,263.6773,263.6773,263.081,263.0906,1400.0
2019-12-20 11:20:00,273.55,274.09,273.55,273.83,5633.0,263.1002,263.6196,263.1002,263.3695,5633.0
2019-12-20 11:25:00,273.8,273.82,273.62,273.62,600.0,263.3407,263.3599,263.1676,263.1676,600.0
2019-12-20 11:30:00,273.87,274.15,273.52,273.96,2788.0,263.408,263.6773,263.0714,263.4946,2788.0
2019-12-20 11:35:00,273.83,273.89,273.83,273.89,409.0,263.3695,263.4273,263.3695,263.4273,409.0
2019-12-20 11:40:00,273.88,273.88,273.7,273.76,2063.0,263.4176,263.4176,263.2445,263.3022,2063.0
2019-12-20 11:45:00,273.74,273.96,273.74,273.74,1282.0,263.283,263.4946,263.283,263.283,1282.0
2019-12-20 11:50:00,273.62,273.73,273.62,273.62,900.0,263.1676,263.2734,263.1676,263.1676,900.0
2019-12-20 11:55:00,273.56,273.58,273.5,273.5,400.0,263.1099,263.1291,263.0522,263.0522,400.0
2019-12-20 12:00:00,273.53,273.53,273.4,273.42,1600.0,263.081,263.081,262.956,262.9752,1600.0
2019-12-20 12:05:00,273.32,273.32,273.25,273.28,500.0,262.879,262.879,262.8117,262.8406,500.0
2019-12-20 12:10:00,273.22,273.55,273.22,273.49,1424.0,262.7829,263.1002,262.7829,263.0425,1424.0
2019-12-20 12:15:00,273.45,273.57,273.39,273.39,900.0,263.0041,263.1195,262.9464,262.9464,900.0
2019-12-20 12:20:00,273.3,273.5,273.3,273.5,700.0,262.8598,263.0522,262.8598,263.0522,700.0
2019-12-20 12:25:00,273.63,273.75,273.57,273.75,1100.0,263.1772,263.2926,263.1195,263.2926,1100.0
2019-12-20 12:30:00,273.72,273.94,273.63,273.94,1000.0,263.2637,263.4753,263.1772,263.4753,1000.0
2019-12-20 12:35:00,273.87,273.92,273.46,273.46,1620.0,263.408,263.4561,263.0137,263.0137,1620.0
2019-12-20 12:40:00,273.49,273.66,273.46,273.58,1301.0,263.0425,263.206,263.0137,263.1291,1301.0
2019-12-20 12:45:00,273.68,273.68,273.62,273.62,1000.0,263.2253,263.2253,263.1676,263.1676,1000.0
2019-12-20 12:50:00,273.62,273.62,273.12,273.19,1908.0,263.1676,263.1676,262.6867,262.754,1908.0
2019-12-20 12:55:00,273.19,273.24,273.03,273.1,2870.0,262.754,262.8021,262.6001,262.6674,2870.0
2019-12-20 13:00:00,273.07,273.13,272.94,272.96,2518.0,262.6386,262.6963,262.5135,262.5328,2518.0
2019-12-20 13:05:00,272.98,273.34,272.97,273.34,2100.0,262.552,262.8983,262.5424,262.8983,2100.0
2019-12-20 13:10:00,273.34,273.34,273.12,273.21,1476.0,262.8983,262.8983,262.6867,262.7732,1476.0
2019-12-20 13:15:00,273.25,273.3,273.12,273.23,2219.0,262.8117,262.8598,262.6867,262.7925,2219.0
2019-12-20 13:20:00,273.17,273.42,273.17,273.26,2600.0,262.7348,262.9752,262.7348,262.8213,2600.0
2019-12-20 13:25:00,273.21,273.27,273.09,273.16,2902.0,262.7732,262.8309,262.6578,262.7251,2902.0
2019-12-20 13:30:00,273.07,273.35,273.07,273.31,3145.0,262.6386,262.9079,262.6386,262.8694,3145.0
2019-12-20 13:35:00,273.3,273.34,273.05,273.12,2909.0,262.8598,262.8983,262.6193,262.6867,2909.0
2019-12-20 13:40:00,273.22,273.22,273.11,273.16,2200.0,262.7829,262.7829,262.6771,262.7251,2200.0
2019-12-20 13:45:00,273.09,273.31,273.02,273.31,2579.0,262.6578,262.8694,262.5905,262.8694,2579.0
2019-12-20 13:50:00,273.39,273.82,273.27,273.82,5174.0,262.9464,263.3599,262.8309,263.3599,5174.0
2019-12-20 13:55:00,273.96,273.96,273.75,273.82,3536.0,263.4946,263.4946,263.2926,263.3599,3536.0
2019-12-20 14:00:00,273.89,274.21,273.89,274.07,4377.0,263.4273,263.735,263.4273,263.6004,4377.0
2019-12-20 14:05:00,274.0,274.08,273.82,273.99,4300.0,263.5331,263.61,263.3599,263.5234,4300.0
2019-12-20 14:10:00,274.05,274.15,274.03,274.04,1899.0,263.5811,263.6773,263.5619,263.5715,1899.0
2019-12-20 14:15:00,274.07,274.08,273.65,273.77,3992.0,263.6004,263.61,263.1964,263.3118,3992.0
2019-12-20 14:20:00,273.77,273.83,273.7,273.76,1508.0,263.3118,263.3695,263.2445,263.3022,1508.0
2019-12-20 14:25:00,273.79,273.93,273.79,273.93,1393.0,263.3311,263.4657,263.3311,263.4657,1393.0
2019-12-20 14:30:00,273.9,273.9,273.76,273.79,2605.0,263.4369,263.4369,263.3022,263.3311,2605.0
2019-12-20 14:35:00,273.92,274.14,273.88,274.12,3757.0,263.4561,263.6677,263.4176,263.6485,3757.0
2019-12-20 14:40:00,274.12,274.39,274.07,274.2,3565.0,263.6485,263.9082,263.6004,263.7254,3565.0
2019-12-20 14:45:00,274.25,274.39,274.2,274.25,3604.0,263.7735,263.9082,263.7254,263.7735,3604.0
2019-12-20 14:50:00,274.22,274.34,274.16,274.27,3204.0,263.7446,263.8601,263.6869,263.7927,3204.0
2019-12-20 14:55:00,274.21,274.21,273.92,273.92,4612.0,263.735,263.735,263.4561,263.4561,4612.0
2019-12-20 15:00:00,274.0,274.07,274.0,274.01,1100.0,263.5331,263.6004,263.5331,263.5427,1100.0
2019-12-20 15:05:00,273.98,274.07,273.7,273.78,4940.0,263.5138,263.6004,263.2445,263.3215,4940.0
2019-12-20 15:10:00,273.85,274.0,273.85,273.92,1802.0,263.3888,263.5331,263.3888,263.4561,1802.0
2019-12-20 15:15:00,273.94,274.01,273.85,274.0,3200.0,263.4753,263.5427,263.3888,263.5331,3200.0
2019-12-20 15:20:00,274.03,274.03,273.8,273.8,5233.0,263.5619,263.5619,263.3407,263.3407,5233.0
2019-12-20 15:25:00,273.85,273.97,273.84,273.91,4324.0,263.3888,263.5042,263.3792,263.4465,4324.0
2019-12-20 15:30:00,273.91,273.91,273.59,273.89,4967.0,263.4465,263.4465,263.1387,263.4273,4967.0
2019-12-20 15:35:00,273.91,274.11,273.84,274.08,8704.0,263.4465,263.6389,263.3792,263.61,8704.0
2019-12-20 15:40:00,274.13,274.14,274.0,274.01,4366.0,263.6581,263.6677,263.5331,263.5427,4366.0
2019-12-20 15:45:00,274.02,274.13,273.98,274.07,5780.0,263.5523,263.6581,263.5138,263.6004,5780.0
2019-12-20 15:50:00,274.13,274.42,273.89,274.27,18580.0,263.6581,263.937,263.4273,263.7927,18580.0
2019-12-20 15:55:00,274.28,274.32,273.24,273.38,70227.0,263.8024,263.8408,262.8021,262.9367,70227.0
2019-12-23 09:30:00,273.49,273.49,271.39,271.39,2869.0,263.0425,263.0425,261.0228,261.0228,2869.0
2019-12-23 09:35:00,272.15,272.88,271.08,271.95,2696.0,261.7537,262.4558,260.7246,261.5614,2696.0
2019-12-23 09:40:00,271.51,271.56,271.01,271.56,10900.0,261.1382,261.1863,260.6573,261.1863,10900.0
2019-12-23 09:45:00,271.5,271.58,270.89,270.89,1301.0,261.1286,261.2055,260.5419,260.5419,1301.0
2019-12-23 09:50:00,270.3,270.85,269.92,270.66,1532.0,259.9744,260.5034,259.6089,260.3206,1532.0
2019-12-23 09:55:00,270.59,271.11,270.42,270.45,900.0,260.2533,260.7535,260.0898,260.1187,900.0
2019-12-23 10:00:00,269.98,271.22,269.94,270.88,2989.0,259.6666,260.8593,259.6281,260.5322,2989.0
2019-12-23 10:05:00,271.04,271.08,270.68,270.74,1500.0,260.6861,260.7246,260.3399,260.3976,1500.0
2019-12-23 10:10:00,270.61,271.16,270.31,271.16,1110.0,260.2726,260.8015,259.984,260.8015,1110.0
2019-12-23 10:15:00,270.96,271.06,270.77,271.0,1780.0,260.6092,260.7054,260.4264,260.6477,1780.0
2019-12-23 10:20:00,271.05,271.18,270.74,270.88,3206.0,260.6957,260.8208,260.3976,260.5322,3206.0
2019-12-23 10:25:00,270.8,271.03,270.48,270.56,3325.0,260.4553,260.6765,260.1475,260.2245,3325.0
2019-12-23 10:30:00,270.82,271.0,270.72,270.72,1000.0,260.4745,260.6477,260.3784,260.3784,1000.0
2019-12-23 10:35:00,271.0,271.19,270.69,270.69,1573.0,260.6477,260.8304,260.3495,260.3495,1573.0
2019-12-23 10:40:00,270.79,270.79,270.47,270.56,1329.0,260.4457,260.4457,260.1379,260.2245,1329.0
2019-12-23 10:45:00,270.76,270.81,270.27,270.47,4074.0,260.4168,260.4649,259.9455,260.1379,4074.0
2019-12-23 10:50:00,270.49,270.74,270.29,270.47,9781.0,260.1571,260.3976,259.9648,260.1379,9781.0
2019-12-23 10:55:00,270.48,270.59,270.25,270.34,2102.0,260.1475,260.2533,259.9263,260.0129,2102.0
2019-12-23 11:00:00,270.35,270.48,270.22,270.48,1300.0,260.0225,260.1475,259.8975,260.1475,1300.0
2019-12-23 11:05:00,270.43,270.53,270.22,270.53,1600.0,260.0994,260.1956,259.8975,260.1956,1600.0
2019-12-23 11:10:00,270.5,270.65,270.48,270.63,3000.0,260.1668,260.311,260.1475,260.2918,3000.0
2019-12-23 11:15:00,270.58,270.72,270.38,270.45,2056.0,260.2437,260.3784,260.0513,260.1187,2056.0
2019-12-23 11:20:00,270.47,270.81,270.47,270.69,3102.0,260.1379,260.4649,260.1379,260.3495,3102.0
2019-12-23 11:25:00,270.82,270.95,270.67,270.68,4149.0,260.4745,260.5996,260.3303,260.3399,4149.0
2019-12-23 11:30:00,270.68,270.69,270.27,270.46,2271.0,260.3399,260.3495,259.9455,260.1283,2271.0
2019-12-23 11:35:00,270.47,270.56,270.2,270.44,1830.0,260.1379,260.2245,259.8782,260.109,1830.0
2019-12-23 11:40:00,270.4,270.55,270.4,270.55,1100.0,260.0706,260.2148,260.0706,260.2148,1100.0
2019-12-23 11:45:00,270.54,270.54,270.32,270.34,800.0,260.2052,260.2052,259.9936,260.0129,800.0
2019-12-23 11:50:00,270.35,270.76,270.34,270.76,2489.0,260.0225,260.4168,260.0129,260.4168,2489.0
2019-12-23 11:55:00,270.87,270.95,270.5,270.63,5291.0,260.5226,260.5996,260.1668,260.2918,5291.0
2019-12-23 12:00:00,270.59,271.04,270.39,271.04,53593.0,260.2533,260.6861,260.061,260.6861,53593.0
2019-12-23 12:05:00,271.04,271.32,271.04,271.22,2519.0,260.6861,260.9554,260.6861,260.8593,2519.0
2019-12-23 12:10:00,271.1,271.22,270.93,271.05,1810.0,260.7438,260.8593,260.5803,260.6957,1810.0
2019-12-23 12:15:00,271.15,271.2,270.95,270.95,3583.0,260.7919,260.84,260.5996,260.5996,3583.0
2019-12-23 12:20:00,270.99,271.09,270.59,270.7,4566.0,260.638,260.7342,260.2533,260.3591,4566.0
2019-12-23 12:25:00,270.45,270.45,270.06,270.06,2000.0,260.1187,260.1187,259.7436,259.7436,2000.0
2019-12-23 12:30:00,270.1,270.1,269.7,269.96,4611.0,259.782,259.782,259.3973,259.6474,4611.0
2019-12-23 12:35:00,269.97,270.07,269.88,269.95,26900.0,259.657,259.7532,259.5704,259.6378,26900.0
2019-12-23 12:40:00,270.04,270.78,269.97,270.21,4120.0,259.7243,260.4361,259.657,259.8878,4120.0
2019-12-23 12:45:00,270.28,270.35,270.16,270.16,2409.0,259.9552,260.0225,259.8397,259.8397,2409.0
2019-12-23 12:50:00,270.43,270.67,270.43,270.65,1801.0,260.0994,260.3303,260.0994,260.311,1801.0
2019-12-23 12:55:00,270.52,270.61,270.47,270.61,600.0,260.186,260.2726,260.1379,260.2726,600.0
2019-12-23 13:00:00,270.67,270.79,270.54,270.75,1700.0,260.3303,260.4457,260.2052,260.4072,1700.0
2019-12-23 13:05:00,270.73,270.73,270.36,270.64,1508.0,260.388,260.388,260.0321,260.3014,1508.0
2019-12-23 13:10:00,270.76,270.9,270.58,270.86,1928.0,260.4168,260.5515,260.2437,260.513,1928.0
2019-12-23 13:15:00,270.83,271.01,270.72,270.78,9156.0,260.4841,260.6573,260.3784,260.4361,9156.0
2019-12-23 13:20:00,270.68,270.81,270.68,270.74,1100.0,260.3399,260.4649,260.3399,260.3976,1100.0
2019-12-23 13:25:00,270.78,270.89,270.75,270.87,2105.0,260.4361,260.5419,260.4072,260.5226,2105.0
2019-12-23 13:30:00,270.83,270.84,270.7,270.77,1202.0,260.4841,260.4938,260.3591,260.4264,1202.0
2019-12-23 13:35:00,270.76,270.77,270.68,270.74,900.0,260.4168,260.4264,260.3399,260.3976,900.0
2019-12-23 13:40:00,270.75,270.78,270.4,270.54,1700.0,260.4072,260.4361,260.0706,260.2052,1700.0
2019-12-23 13:45:00,270.48,270.6,270.07,270.07,1354.0,260.1475,260.2629,259.7532,259.7532,1354.0
2019-12-23 13:50:00,270.06,270.12,269.8,269.89,2244.0,259.7436,259.8013,259.4935,259.5801,2244.0
2019-12-23 13:55:00,269.84,269.96,269.8,269.81,1400.0,259.532,259.6474,259.4935,259.5031,1400.0
2019-12-23 14:00:00,269.84,269.92,269.8,269.92,1648.0,259.532,259.6089,259.4935,259.6089,1648.0
2019-12-23 14:05:00,269.83,270.2,269.83,270.2,1900.0,259.5223,259.8782,259.5223,259.8782,1900.0
2019-12-23 14:10:00,270.12,270.22,269.99,270.2,2800.0,259.8013,259.8975,259.6762,259.8782,2800.0
2019-12-23 14:15:00,270.21,270.28,269.62,270.0,1900.0,259.8878,259.9552,259.3204,259.6859,1900.0
2019-12-23 14:20:00,269.94,270.03,269.94,270.03,811.0,259.6281,259.7147,259.6281,259.7147,811.0
2019-12-23 14:25:00,269.95,270.0,269.85,270.0,2225.0,259.6378,259.6859,259.5416,259.6859,2225.0
2019-12-23 14:30:00,270.02,270.03,269.9,270.03,1300.0,259.7051,259.7147,259.5897,259.7147,1300.0
2019-12-23 14:35:00,270.03,270.16,269.8,270.16,4246.0,259.7147,259.8397,259.4935,259.8397,4246.0
2019-12-23 14:40:00,270.2,270.32,270.0,270.26,1417.0,259.8782,259.9936,259.6859,259.9359,1417.0
2019-12-23 14:45:00,270.34,270.46,270.16,270.46,1402.0,260.0129,260.1283,259.8397,260.1283,1402.0
2019-12-23 14:50:00,270.48,270.64,270.46,270.57,1700.0,260.1475,260.3014,260.1283,260.2341,1700.0
2019-12-23 14:55:00,270.57,270.61,270.45,270.46,1500.0,260.2341,260.2726,260.1187,260.1283,1500.0
2019-12-23 15:00:00,270.51,270.65,270.45,270.55,1424.0,260.1764,260.311,260.1187,260.2148,1424.0
2019-12-23 15:05:00,270.53,270.62,270.46,270.59,1936.0,260.1956,260.2822,260.1283,260.2533,1936.0
2019-12-23 15:10:00,270.58,270.79,270.57,270.57,4524.0,260.2437,260.4457,260.2341,260.2341,4524.0
2019-12-23 15:15:00,270.57,270.76,270.51,270.76,3500.0,260.2341,260.4168,260.1764,260.4168,3500.0
2019-12-23 15:20:00,270.68,270.84,270.56,270.63,5303.0,260.3399,260.4938,260.2245,260.2918,5303.0
2019-12-23 15:25:00,270.63,270.79,270.6,270.79,2358.0,260.2918,260.4457,260.2629,260.4457,2358.0
2019-12-23 15:30:00,270.73,270.98,270.67,270.92,5892.0,260.388,260.6284,260.3303,260.5707,5892.0
2019-12-23 15:35:00,270.87,270.88,270.55,270.59,3864.0,260.5226,260.5322,260.2148,260.2533,3864.0
2019-12-23 15:40:00,270.59,270.62,270.44,270.62,2034.0,260.2533,260.2822,260.109,260.2822,2034.0
2019-12-23 15:45:00,270.56,270.73,270.46,270.47,4802.0,260.2245,260.388,260.1283,260.1379,4802.0
2019-12-23 15:50:00,270.47,271.11,270.47,270.95,8610.0,260.1379,260.7535,260.1379,260.5996,8610.0
2019-12-23 15:55:00,271.0,271.14,270.45,270.99,42742.0,260.6477,260.7823,260.1187,260.638,42742.0
2019-12-24 09:30:00,272.13,272.13,272.13,272.13,1814.0,261.7345,261.7345,261.7345,261.7345,1814.0
2019-12-24 09:35:00,271.24,273.09,271.24,272.79,1925.0,260.8785,262.6578,260.8785,262.3693,1925.0
2019-12-24 09:40:00,272.8,272.96,272.36,272.71,2000.0,262.3789,262.5328,261.9557,262.2923,2000.0
2019-12-24 09:45:00,272.61,273.97,272.61,273.97,800.0,262.1962,263.5042,262.1962,263.5042,800.0
2019-12-24 09:50:00,274.15,274.15,273.23,273.52,4923.0,263.6773,263.6773,262.7925,263.0714,4923.0
2019-12-24 09:55:00,273.05,273.09,273.05,273.09,700.0,262.6193,262.6578,262.6193,262.6578,700.0
2019-12-24 10:00:00,273.44,273.74,273.29,273.74,2096.0,262.9944,263.283,262.8502,263.283,2096.0
2019-12-24 10:05:00,273.74,273.96,273.39,273.58,4305.0,263.283,263.4946,262.9464,263.1291,4305.0
2019-12-24 10:10:00,273.63,273.91,273.52,273.68,1336.0,263.1772,263.4465,263.0714,263.2253,1336.0
2019-12-24 10:15:00,273.68,273.68,273.63,273.63,406.0,263.2253,263.2253,263.1772,263.1772,406.0
2019-12-24 10:20:00,273.7,273.99,273.54,273.86,6301.0,263.2445,263.5234,263.0906,263.3984,6301.0
2019-12-24 10:25:00,273.89,273.99,273.69,273.73,2153.0,263.4273,263.5234,263.2349,263.2734,2153.0
2019-12-24 10:30:00,273.7,273.7,273.49,273.53,1182.0,263.2445,263.2445,263.0425,263.081,1182.0
2019-12-24 10:35:00,273.55,273.63,273.54,273.57,400.0,263.1002,263.1772,263.0906,263.1195,400.0
2019-12-24 10:40:00,273.6,273.71,273.24,273.46,7130.0,263.1483,263.2541,262.8021,263.0137,7130.0
2019-12-24 10:45:00,273.3,273.3,273.04,273.13,2466.0,262.8598,262.8598,262.6097,262.6963,2466.0
2019-12-24 10:50:00,273.19,273.58,273.19,273.44,710.0,262.754,263.1291,262.754,262.9944,710.0
2019-12-24 10:55:00,273.46,273.75,273.37,273.75,1300.0,263.0137,263.2926,262.9271,263.2926,1300.0
2019-12-24 11:00:00,273.81,274.09,273.81,273.93,1829.0,263.3503,263.6196,263.3503,263.4657,1829.0
2019-12-24 11:05:00,274.0,274.16,273.85,273.99,2977.0,263.5331,263.6869,263.3888,263.5234,2977.0
2019-12-24 11:10:00,274.01,274.16,273.96,273.97,2140.0,263.5427,263.6869,263.4946,263.5042,2140.0
2019-12-24 11:15:00,273.99,274.54,273.96,274.45,25504.0,263.5234,264.0524,263.4946,263.9659,25504.0
2019-12-24 11:20:00,274.76,275.43,274.76,275.43,3485.0,264.264,264.9084,264.264,264.9084,3485.0
2019-12-24 11:25:00,275.5,275.94,274.97,275.42,3100.0,264.9758,265.3989,264.466,264.8988,3100.0
2019-12-24 11:30:00,274.96,275.01,274.57,274.57,2000.0,264.4564,264.5045,264.0813,264.0813,2000.0
2019-12-24 11:35:00,274.55,274.96,274.55,274.84,3520.0,264.062,264.4564,264.062,264.341,3520.0
2019-12-24 11:40:00,274.98,275.02,274.73,274.73,3000.0,264.4756,264.5141,264.2352,264.2352,3000.0
2019-12-24 11:45:00,274.68,274.84,274.62,274.84,1100.0,264.1871,264.341,264.1294,264.341,1100.0
2019-12-24 11:50:00,274.76,274.91,274.69,274.89,3520.0,264.264,264.4083,264.1967,264.3891,3520.0
2019-12-24 11:55:00,274.95,275.6,274.62,275.6,8360.0,264.4468,265.0719,264.1294,265.0719,8360.0
2019-12-24 12:00:00,275.75,275.8,275.55,275.58,3557.0,265.2162,265.2643,265.0238,265.0527,3557.0
2019-12-24 12:05:00,275.6,275.6,275.0,275.0,2722.0,265.0719,265.0719,264.4949,264.4949,2722.0
2019-12-24 12:10:00,275.03,275.63,274.98,275.58,1962.0,264.5237,265.1008,264.4756,265.0527,1962.0
2019-12-24 12:15:00,275.56,275.78,275.5,275.5,2800.0,265.0335,265.2451,264.9758,264.9758,2800.0
2019-12-24 12:20:00,275.63,276.27,275.62,276.01,1700.0,265.1008,265.7163,265.0912,265.4663,1700.0
2019-12-24 12:25:00,276.03,276.18,275.45,275.45,3702.0,265.4855,265.6298,264.9277,264.9277,3702.0
2019-12-24 12:30:00,275.42,275.46,274.99,274.99,3700.0,264.8988,264.9373,264.4852,264.4852,3700.0
2019-12-24 12:35:00,275.19,275.19,274.99,275.07,2701.0,264.6776,264.6776,264.4852,264.5622,2701.0
2019-12-24 12:40:00,275.07,275.3,274.93,274.94,8927.0,264.5622,264.7834,264.4275,264.4371,8927.0
2019-12-24 12:45:00,275.02,275.32,274.87,274.93,7040.0,264.5141,264.8026,264.3698,264.4275,7040.0
2019-12-24 12:50:00,274.84,274.91,274.18,274.18,8107.0,264.341,264.4083,263.7062,263.7062,8107.0
2019-12-24 12:55:00,274.34,274.64,273.79,274.64,18914.0,263.8601,264.1486,263.3311,264.1486,18914.0
2019-12-26 09:30:00,274.98,275.32,274.45,274.77,2533.0,264.4756,264.8026,263.9659,264.2736,2533.0
2019-12-26 09:35:00,275.22,275.27,274.37,274.85,3886.0,264.7064,264.7545,263.8889,264.3506,3886.0
2019-12-26 09:40:00,275.11,275.35,274.68,275.35,3157.0,264.6007,264.8315,264.1871,264.8315,3157.0
2019-12-26 09:45:00,275.15,275.23,275.08,275.08,710.0,264.6391,264.7161,264.5718,264.5718,710.0
2019-12-26 09:50:00,275.24,275.46,275.23,275.33,1754.0,264.7257,264.9373,264.7161,264.8122,1754.0
2019-12-26 09:55:00,275.04,275.04,275.04,275.04,100.0,264.5333,264.5333,264.5333,264.5333,100.0
2019-12-26 10:00:00,275.55,276.65,275.53,276.64,2746.0,265.0238,266.0818,265.0046,266.0722,2746.0
2019-12-26 10:05:00,276.41,276.64,276.23,276.32,1934.0,265.851,266.0722,265.6779,265.7644,1934.0
2019-12-26 10:10:00,276.37,276.86,276.24,276.86,1219.0,265.8125,266.2838,265.6875,266.2838,1219.0
2019-12-26 10:15:00,276.95,277.08,276.91,277.0,1040.0,266.3704,266.4954,266.3319,266.4185,1040.0
2019-12-26 10:20:00,277.02,277.02,276.85,277.01,933.0,266.4377,266.4377,266.2742,266.4281,933.0
2019-12-26 10:25:00,276.85,277.26,276.83,277.26,1003.0,266.2742,266.6685,266.2549,266.6685,1003.0
2019-12-26 10:30:00,277.01,277.01,276.36,276.36,1121.0,266.4281,266.4281,265.8029,265.8029,1121.0
2019-12-26 10:35:00,276.28,276.28,276.28,276.28,430.0,265.726,265.726,265.726,265.726,430.0
2019-12-26 10:40:00,276.69,277.15,276.55,277.02,1243.0,266.1203,266.5627,265.9856,266.4377,1243.0
2019-12-26 10:45:00,276.92,276.92,276.41,276.89,3284.0,266.3415,266.3415,265.851,266.3127,3284.0
2019-12-26 10:50:00,276.92,277.24,276.91,277.13,400.0,266.3415,266.6493,266.3319,266.5435,400.0
2019-12-26 10:55:00,277.24,277.47,277.24,277.33,1330.0,266.6493,266.8705,266.6493,266.7358,1330.0
2019-12-26 11:00:00,277.51,277.65,277.21,277.21,2784.0,266.909,267.0436,266.6204,266.6204,2784.0
2019-12-26 11:05:00,277.08,277.69,276.95,277.46,1930.0,266.4954,267.0821,266.3704,266.8609,1930.0
2019-12-26 11:10:00,277.15,277.38,277.12,277.12,1300.0,266.5627,266.7839,266.5339,266.5339,1300.0
2019-12-26 11:15:00,277.26,277.3,277.12,277.28,600.0,266.6685,266.707,266.5339,266.6878,600.0
2019-12-26 11:20:00,277.46,277.46,277.27,277.27,300.0,266.8609,266.8609,266.6781,266.6781,300.0
2019-12-26 11:25:00,277.4,277.4,277.21,277.21,500.0,266.8032,266.8032,266.6204,266.6204,500.0
2019-12-26 11:30:00,277.01,277.01,276.93,276.93,900.0,266.4281,266.4281,266.3511,266.3511,900.0
2019-12-26 11:35:00,276.76,276.76,276.6,276.6,200.0,266.1876,266.1876,266.0337,266.0337,200.0
2019-12-26 11:40:00,276.61,276.61,276.52,276.52,400.0,266.0434,266.0434,265.9568,265.9568,400.0
2019-12-26 11:45:00,276.52,276.52,276.52,276.52,0.0,265.9568,265.9568,265.9568,265.9568,0.0
2019-12-26 11:50:00,276.56,276.75,276.55,276.75,800.0,265.9953,266.178,265.9856,266.178,800.0
2019-12-26 11:55:00,276.81,276.96,276.72,276.72,900.0,266.2357,266.38,266.1491,266.1491,900.0
2019-12-26 12:00:00,276.72,276.72,276.72,276.72,0.0,266.1491,266.1491,266.1491,266.1491,0.0
2019-12-26 12:05:00,276.7,276.94,276.7,276.93,908.0,266.1299,266.3607,266.1299,266.3511,908.0
2019-12-26 12:10:00,276.88,277.24,276.72,276.72,1140.0,266.303,266.6493,266.1491,266.1491,1140.0
2019-12-26 12:15:00,276.92,276.94,276.86,276.94,1000.0,266.3415,266.3607,266.2838,266.3607,1000.0
2019-12-26 12:20:00,276.93,276.94,276.83,276.88,804.0,266.3511,266.3607,266.2549,266.303,804.0
2019-12-26 12:25:00,276.87,277.1,276.87,277.1,416.0,266.2934,266.5146,266.2934,266.5146,416.0
2019-12-26 12:30:00,276.99,276.99,276.99,276.99,100.0,266.4088,266.4088,266.4088,266.4088,100.0
2019-12-26 12:35:00,276.81,277.04,276.81,277.04,300.0,266.2357,266.4569,266.2357,266.4569,300.0
2019-12-26 12:40:00,277.04,277.04,277.04,277.04,0.0,266.4569,266.4569,266.4569,266.4569,0.0
2019-12-26 12:45:00,277.12,277.12,276.76,276.76,700.0,266.5339,266.5339,266.1876,266.1876,700.0
2019-12-26 12:50:00,276.52,276.52,276.28,276.36,2041.0,265.9568,265.9568,265.726,265.8029,2041.0
2019-12-26 12:55:00,276.38,276.61,276.36,276.48,7692.0,265.8221,266.0434,265.8029,265.9183,7692.0
2019-12-26 13:00:00,276.73,276.95,276.7,276.86,2764.0,266.1588,266.3704,266.1299,266.2838,2764.0
2019-12-26 13:05:00,276.91,276.99,276.91,276.99,1500.0,266.3319,266.4088,266.3319,266.4088,1500.0
2019-12-26 13:10:00,277.1,277.29,277.1,277.18,2100.0,266.5146,266.6974,266.5146,266.5916,2100.0
2019-12-26 13:15:00,277.18,277.18,277.18,277.18,0.0,266.5916,266.5916,266.5916,266.5916,0.0
2019-12-26 13:20:00,277.26,277.41,277.22,277.41,2183.0,266.6685,266.8128,266.63,266.8128,2183.0
2019-12-26 13:25:00,277.49,277.69,277.47,277.6,2700.0,266.8897,267.0821,266.8705,266.9955,2700.0
2019-12-26 13:30:00,277.68,277.68,277.59,277.62,710.0,267.0725,267.0725,266.9859,267.0148,710.0
2019-12-26 13:35:00,277.54,277.93,277.53,277.85,1000.0,266.9378,267.3129,266.9282,267.236,1000.0
2019-12-26 13:40:00,277.87,277.88,277.8,277.8,380.0,267.2552,267.2648,267.1879,267.1879,380.0
2019-12-26 13:45:00,277.7,277.88,277.7,277.88,300.0,267.0917,267.2648,267.0917,267.2648,300.0
2019-12-26 13:50:00,277.89,278.05,277.89,278.05,400.0,267.2745,267.4283,267.2745,267.4283,400.0
2019-12-26 13:55:00,278.0,278.03,277.88,277.88,924.0,267.3803,267.4091,267.2648,267.2648,924.0
2019-12-26 14:00:00,278.19,278.68,278.12,278.44,2646.0,267.563,268.0343,267.4957,267.8034,2646.0
2019-12-26 14:05:00,278.3,278.41,277.98,277.98,4199.0,267.6688,267.7746,267.361,267.361,4199.0
2019-12-26 14:10:00,277.99,278.06,277.99,278.05,600.0,267.3706,267.438,267.3706,267.4283,600.0
2019-12-26 14:15:00,278.12,278.12,277.63,277.75,1507.0,267.4957,267.4957,267.0244,267.1398,1507.0
2019-12-26 14:20:00,277.77,277.82,277.57,277.71,465.0,267.159,267.2071,266.9667,267.1013,465.0
2019-12-26 14:25:00,277.7,277.7,277.59,277.68,804.0,267.0917,267.0917,266.9859,267.0725,804.0
2019-12-26 14:30:00,277.83,278.14,277.63,277.63,1100.0,267.2167,267.5149,267.0244,267.0244,1100.0
2019-12-26 14:35:00,277.63,277.63,277.63,277.63,0.0,267.0244,267.0244,267.0244,267.0244,0.0
2019-12-26 14:40:00,277.69,277.69,277.45,277.67,603.0,267.0821,267.0821,266.8513,267.0629,603.0
2019-12-26 14:45:00,277.75,277.75,277.67,277.67,200.0,267.1398,267.1398,267.0629,267.0629,200.0
2019-12-26 14:50:00,277.82,278.16,277.82,277.9,2400.0,267.2071,267.5341,267.2071,267.2841,2400.0
2019-12-26 14:55:00,277.83,277.99,277.83,277.99,200.0,267.2167,267.3706,267.2167,267.3706,200.0
2019-12-26 15:00:00,278.0,278.26,278.0,278.26,500.0,267.3803,267.6303,267.3803,267.6303,500.0
2019-12-26 15:05:00,278.19,278.23,278.12,278.12,607.0,267.563,267.6015,267.4957,267.4957,607.0
2019-12-26 15:10:00,278.4,278.4,278.4,278.4,100.0,267.765,267.765,267.765,267.765,100.0
2019-12-26 15:15:00,278.13,278.22,278.05,278.19,1839.0,267.5053,267.5918,267.4283,267.563,1839.0
2019-12-26 15:20:00,278.21,278.36,278.21,278.24,700.0,267.5822,267.7265,267.5822,267.6111,700.0
2019-12-26 15:25:00,278.24,278.24,278.24,278.24,100.0,267.6111,267.6111,267.6111,267.6111,100.0
2019-12-26 15:30:00,278.23,278.34,278.14,278.16,2200.0,267.6015,267.7073,267.5149,267.5341,2200.0
2019-12-26 15:35:00,278.2,278.23,278.16,278.16,799.0,267.5726,267.6015,267.5341,267.5341,799.0
2019-12-26 15:40:00,278.17,278.35,278.12,278.35,1900.0,267.5438,267.7169,267.4957,267.7169,1900.0
2019-12-26 15:45:00,278.19,278.26,278.18,278.26,900.0,267.563,267.6303,267.5534,267.6303,900.0
2019-12-26 15:50:00,278.18,278.74,278.17,278.74,6696.0,267.5534,268.092,267.5438,268.092,6696.0
2019-12-26 15:55:00,278.75,278.89,278.49,278.79,18270.0,268.1016,268.2363,267.8515,268.1401,18270.0
2019-12-27 09:30:00,278.89,279.52,278.89,279.06,2534.0,268.2363,268.8422,268.2363,268.3998,2534.0
2019-12-27 09:35:00,279.11,279.56,278.68,279.49,4319.0,268.4478,268.8807,268.0343,268.8133,4319.0
2019-12-27 09:40:00,279.32,279.35,278.3,278.33,2001.0,268.6498,268.6787,267.6688,267.6976,2001.0
2019-12-27 09:45:00,278.48,278.68,277.62,277.62,500.0,267.8419,268.0343,267.0148,267.0148,500.0
2019-12-27 09:50:00,277.81,278.03,277.57,277.57,1050.0,267.1975,267.4091,266.9667,266.9667,1050.0
2019-12-27 09:55:00,278.16,278.5,278.16,278.3,1300.0,267.5341,267.8612,267.5341,267.6688,1300.0
2019-12-27 10:00:00,278.39,278.39,278.23,278.29,400.0,267.7554,267.7554,267.6015,267.6592,400.0
2019-12-27 10:05:00,278.27,278.92,278.27,278.92,1159.0,267.6399,268.2651,267.6399,268.2651,1159.0
2019-12-27 10:10:00,278.81,279.09,278.65,279.09,1300.0,268.1593,268.4286,268.0054,268.4286,1300.0
2019-12-27 10:15:00,279.71,279.71,278.57,278.75,1510.0,269.0249,269.0249,267.9285,268.1016,1510.0
2019-12-27 10:20:00,278.35,278.41,278.14,278.14,1900.0,267.7169,267.7746,267.5149,267.5149,1900.0
2019-12-27 10:25:00,278.09,278.09,277.78,277.78,200.0,267.4668,267.4668,267.1687,267.1687,200.0
2019-12-27 10:30:00,277.87,277.87,277.65,277.69,1200.0,267.2552,267.2552,267.0436,267.0821,1200.0
2019-12-27 10:35:00,277.51,278.31,277.5,278.31,2651.0,266.909,267.6784,266.8994,267.6784,2651.0
2019-12-27 10:40:00,278.31,278.31,278.31,278.31,0.0,267.6784,267.6784,267.6784,267.6784,0.0
2019-12-27 10:45:00,278.41,278.62,278.41,278.62,500.0,267.7746,267.9766,267.7746,267.9766,500.0
2019-12-27 10:50:00,278.85,278.85,278.56,278.56,500.0,268.1978,268.1978,267.9189,267.9189,500.0
2019-12-27 10:55:00,278.67,278.76,278.67,278.75,400.0,268.0247,268.1112,268.0247,268.1016,400.0
2019-12-27 11:00:00,278.71,278.71,278.46,278.46,600.0,268.0631,268.0631,267.8227,267.8227,600.0
2019-12-27 11:05:00,278.41,278.52,278.19,278.52,1107.0,267.7746,267.8804,267.563,267.8804,1107.0
2019-12-27 11:10:00,278.42,278.42,278.42,278.42,100.0,267.7842,267.7842,267.7842,267.7842,100.0
2019-12-27 11:15:00,278.43,278.49,278.43,278.47,505.0,267.7938,267.8515,267.7938,267.8323,505.0
2019-12-27 11:20:00,278.33,278.33,278.33,278.33,200.0,267.6976,267.6976,267.6976,267.6976,200.0
2019-12-27 11:25:00,278.54,278.54,278.53,278.53,200.0,267.8996,267.8996,267.89,267.89,200.0
2019-12-27 11:30:00,278.83,278.83,278.7,278.7,200.0,268.1785,268.1785,268.0535,268.0535,200.0
2019-12-27 11:35:00,278.75,278.75,278.45,278.45,200.0,268.1016,268.1016,267.8131,267.8131,200.0
2019-12-27 11:40:00,278.36,278.46,278.35,278.45,801.0,267.7265,267.8227,267.7169,267.8131,801.0
2019-12-27 11:45:00,278.41,278.41,278.12,278.13,600.0,267.7746,267.7746,267.4957,267.5053,600.0
2019-12-27 11:50:00,278.17,278.32,278.02,278.32,800.0,267.5438,267.688,267.3995,267.688,800.0
2019-12-27 11:55:00,278.15,278.15,277.92,277.92,300.0,267.5245,267.5245,267.3033,267.3033,300.0
2019-12-27 12:00:00,277.9,278.11,277.9,277.99,500.0,267.2841,267.486,267.2841,267.3706,500.0
2019-12-27 12:05:00,277.93,277.93,277.93,277.93,100.0,267.3129,267.3129,267.3129,267.3129,100.0
2019-12-27 12:10:00,277.94,278.09,277.94,278.03,1616.0,267.3225,267.4668,267.3225,267.4091,1616.0
2019-12-27 12:15:00,277.99,277.99,277.99,277.99,300.0,267.3706,267.3706,267.3706,267.3706,300.0
2019-12-27 12:20:00,278.1,278.1,277.92,277.93,500.0,267.4764,267.4764,267.3033,267.3129,500.0
2019-12-27 12:25:00,277.96,277.96,277.96,277.96,100.0,267.3418,267.3418,267.3418,267.3418,100.0
2019-12-27 12:30:00,278.17,278.17,278.09,278.09,401.0,267.5438,267.5438,267.4668,267.4668,401.0
2019-12-27 12:35:00,277.97,277.97,277.96,277.97,100.0,267.3514,267.3514,267.3418,267.3514,100.0
2019-12-27 12:40:00,278.01,278.18,277.93,278.18,800.0,267.3899,267.5534,267.3129,267.5534,800.0
2019-12-27 12:45:00,278.14,278.52,278.14,278.52,869.0,267.5149,267.8804,267.5149,267.8804,869.0
2019-12-27 12:50:00,278.5,278.68,278.42,278.6,1100.0,267.8612,268.0343,267.7842,267.9573,1100.0
2019-12-27 12:55:00,278.59,278.59,278.59,278.59,100.0,267.9477,267.9477,267.9477,267.9477,100.0
2019-12-27 13:00:00,278.57,278.65,278.57,278.65,600.0,267.9285,268.0054,267.9285,268.0054,600.0
2019-12-27 13:05:00,278.67,278.67,278.57,278.57,300.0,268.0247,268.0247,267.9285,267.9285,300.0
2019-12-27 13:10:00,278.56,278.76,278.52,278.71,1039.0,267.9189,268.1112,267.8804,268.0631,1039.0
2019-12-27 13:15:00,278.65,278.78,278.65,278.78,300.0,268.0054,268.1305,268.0054,268.1305,300.0
2019-12-27 13:20:00,278.87,278.99,278.86,278.96,800.0,268.217,268.3324,268.2074,268.3036,800.0
2019-12-27 13:25:00,279.03,279.04,278.93,279.04,300.0,268.3709,268.3805,268.2747,268.3805,300.0
2019-12-27 13:30:00,279.09,279.09,278.97,279.01,500.0,268.4286,268.4286,268.3132,268.3517,500.0
2019-12-27 13:35:00,279.01,279.01,279.01,279.01,0.0,268.3517,268.3517,268.3517,268.3517,0.0
2019-12-27 13:40:00,278.87,279.01,278.87,278.94,1200.0,268.217,268.3517,268.217,268.2843,1200.0
2019-12-27 13:45:00,278.91,279.11,278.9,279.11,1201.0,268.2555,268.4478,268.2459,268.4478,1201.0
2019-12-27 13:50:00,279.07,279.08,278.86,278.86,1401.0,268.4094,268.419,268.2074,268.2074,1401.0
2019-12-27 13:55:00,278.89,279.23,278.89,279.23,912.0,268.2363,268.5633,268.2363,268.5633,912.0
2019-12-27 14:00:00,279.22,279.22,279.22,279.22,202.0,268.5536,268.5536,268.5536,268.5536,202.0
2019-12-27 14:05:00,279.14,279.19,278.96,278.99,2365.0,268.4767,268.5248,268.3036,268.3324,2365.0
2019-12-27 14:10:00,278.99,279.06,278.88,278.88,1000.0,268.3324,268.3998,268.2266,268.2266,1000.0
2019-12-27 14:15:00,278.97,278.97,278.57,278.57,906.0,268.3132,268.3132,267.9285,267.9285,906.0
2019-12-27 14:20:00,278.67,278.98,278.59,278.63,1000.0,268.0247,268.3228,267.9477,267.9862,1000.0
2019-12-27 14:25:00,278.63,278.72,278.51,278.68,900.0,267.9862,268.0727,267.8708,268.0343,900.0
2019-12-27 14:30:00,278.65,278.69,278.65,278.68,505.0,268.0054,268.0439,268.0054,268.0343,505.0
2019-12-27 14:35:00,278.79,278.79,278.66,278.71,1900.0,268.1401,268.1401,268.015,268.0631,1900.0
2019-12-27 14:40:00,278.8,279.12,278.8,278.95,800.0,268.1497,268.4575,268.1497,268.294,800.0
2019-12-27 14:45:00,279.06,279.2,278.89,279.2,2401.0,268.3998,268.5344,268.2363,268.5344,2401.0
2019-12-27 14:50:00,279.2,279.42,279.2,279.37,1100.0,268.5344,268.746,268.5344,268.6979,1100.0
2019-12-27 14:55:00,279.31,279.36,279.22,279.22,2533.0,268.6402,268.6883,268.5536,268.5536,2533.0
2019-12-27 15:00:00,279.1,279.1,278.81,278.81,702.0,268.4382,268.4382,268.1593,268.1593,702.0
2019-12-27 15:05:00,278.85,279.01,278.78,278.9,1100.0,268.1978,268.3517,268.1305,268.2459,1100.0
2019-12-27 15:10:00,278.78,278.94,278.78,278.92,4454.0,268.1305,268.2843,268.1305,268.2651,4454.0
2019-12-27 15:15:00,278.86,278.98,278.86,278.96,900.0,268.2074,268.3228,268.2074,268.3036,900.0
2019-12-27 15:20:00,279.37,279.46,279.18,279.2,400.0,268.6979,268.7845,268.5152,268.5344,400.0
2019-12-27 15:25:00,279.16,279.24,279.07,279.24,706.0,268.4959,268.5729,268.4094,268.5729,706.0
2019-12-27 15:30:00,279.24,279.24,278.76,278.76,3114.0,268.5729,268.5729,268.1112,268.1112,3114.0
2019-12-27 15:35:00,278.75,278.82,278.58,278.75,993.0,268.1016,268.1689,267.9381,268.1016,993.0
2019-12-27 15:40:00,278.86,278.9,278.64,278.64,3009.0,268.2074,268.2459,267.9958,267.9958,3009.0
2019-12-27 15:45:00,278.64,278.73,278.43,278.44,2236.0,267.9958,268.0824,267.7938,267.8034,2236.0
2019-12-27 15:50:00,278.41,278.76,278.22,278.76,3819.0,267.7746,268.1112,267.5918,268.1112,3819.0
2019-12-27 15:55:00,278.69,278.89,278.56,278.75,10371.0,268.0439,268.2363,267.9189,268.1016,10371.0
2019-12-30 09:30:00,278.54,278.54,278.09,278.09,1359.0,267.8996,267.8996,267.4668,267.4668,1359.0
2019-12-30 09:35:00,278.27,278.27,278.26,278.26,300.0,267.6399,267.6399,267.6303,267.6303,300.0
2019-12-30 09:40:00,278.06,278.2,277.63,278.19,1404.0,267.438,267.5726,267.0244,267.563,1404.0
2019-12-30 09:45:00,278.16,279.15,278.16,279.15,1273.0,267.5341,268.4863,267.5341,268.4863,1273.0
2019-12-30 09:50:00,279.33,279.88,279.33,279.74,1300.0,268.6594,269.1884,268.6594,269.0538,1300.0
2019-12-30 09:55:00,279.75,280.18,279.27,279.31,1420.0,269.0634,269.477,268.6017,268.6402,1420.0
2019-12-30 10:00:00,279.42,279.87,279.42,279.78,1547.0,268.746,269.1788,268.746,269.0923,1547.0
2019-12-30 10:05:00,280.39,281.04,280.11,280.68,4429.0,269.679,270.3041,269.4096,269.9579,4429.0
2019-12-30 10:10:00,280.7,281.17,280.22,280.22,3520.0,269.9771,270.4292,269.5154,269.5154,3520.0
2019-12-30 10:15:00,279.73,280.02,279.24,279.83,1921.0,269.0442,269.3231,268.5729,269.1403,1921.0
2019-12-30 10:20:00,279.8,279.8,278.95,279.56,6049.0,269.1115,269.1115,268.294,268.8807,6049.0
2019-12-30 10:25:00,279.51,280.4,279.41,280.1,2900.0,268.8326,269.6886,268.7364,269.4,2900.0
2019-12-30 10:30:00,280.31,280.41,280.3,280.4,350.0,269.602,269.6982,269.5924,269.6886,350.0
2019-12-30 10:35:00,280.23,280.55,279.39,279.39,1960.0,269.5251,269.8328,268.7172,268.7172,1960.0
2019-12-30 10:40:00,279.72,280.41,279.65,280.41,1176.0,269.0345,269.6982,268.9672,269.6982,1176.0
2019-12-30 10:45:00,280.46,280.6,280.13,280.39,1390.0,269.7463,269.8809,269.4289,269.679,1390.0
2019-12-30 10:50:00,280.32,280.44,279.83,279.95,4353.0,269.6116,269.727,269.1403,269.2558,4353.0
2019-12-30 10:55:00,280.01,280.37,279.92,279.92,1764.0,269.3135,269.6597,269.2269,269.2269,1764.0
2019-12-30 11:00:00,279.68,279.68,278.85,278.85,3409.0,268.9961,268.9961,268.1978,268.1978,3409.0
2019-12-30 11:05:00,278.91,279.06,278.91,278.98,1500.0,268.2555,268.3998,268.2555,268.3228,1500.0
2019-12-30 11:10:00,278.88,279.52,278.87,279.52,2924.0,268.2266,268.8422,268.217,268.8422,2924.0
2019-12-30 11:15:00,279.48,279.82,279.4,279.82,2100.0,268.8037,269.1307,268.7268,269.1307,2100.0
2019-12-30 11:20:00,279.74,279.85,279.55,279.56,1500.0,269.0538,269.1596,268.871,268.8807,1500.0
2019-12-30 11:25:00,279.56,279.67,279.4,279.47,1500.0,268.8807,268.9865,268.7268,268.7941,1500.0
2019-12-30 11:30:00,279.48,279.51,279.12,279.23,2124.0,268.8037,268.8326,268.4575,268.5633,2124.0
2019-12-30 11:35:00,279.3,279.31,279.07,279.28,784.0,268.6306,268.6402,268.4094,268.6114,784.0
2019-12-30 11:40:00,279.25,279.39,279.15,279.39,4029.0,268.5825,268.7172,268.4863,268.7172,4029.0
2019-12-30 11:45:00,279.25,279.31,278.99,278.99,1900.0,268.5825,268.6402,268.3324,268.3324,1900.0
2019-12-30 11:50:00,278.42,278.61,278.4,278.61,685.0,267.7842,267.9669,267.765,267.9669,685.0
2019-12-30 11:55:00,278.69,278.88,278.58,278.84,1615.0,268.0439,268.2266,267.9381,268.1882,1615.0
2019-12-30 12:00:00,279.01,279.01,278.43,278.43,800.0,268.3517,268.3517,267.7938,267.7938,800.0
2019-12-30 12:05:00,278.59,278.59,278.45,278.47,740.0,267.9477,267.9477,267.8131,267.8323,740.0
2019-12-30 12:10:00,278.4,278.41,278.31,278.41,600.0,267.765,267.7746,267.6784,267.7746,600.0
2019-12-30 12:15:00,278.48,278.54,278.48,278.54,400.0,267.8419,267.8996,267.8419,267.8996,400.0
2019-12-30 12:20:00,278.58,278.71,278.58,278.71,700.0,267.9381,268.0631,267.9381,268.0631,700.0
2019-12-30 12:25:00,278.61,278.72,278.59,278.64,1202.0,267.9669,268.0727,267.9477,267.9958,1202.0
2019-12-30 12:30:00,278.76,278.8,278.49,278.51,3184.0,268.1112,268.1497,267.8515,267.8708,3184.0
2019-12-30 12:35:00,278.64,278.66,278.39,278.46,2370.0,267.9958,268.015,267.7554,267.8227,2370.0
2019-12-30 12:40:00,278.54,279.04,278.54,279.04,1575.0,267.8996,268.3805,267.8996,268.3805,1575.0
2019-12-30 12:45:00,278.96,279.34,278.96,279.15,600.0,268.3036,268.6691,268.3036,268.4863,600.0
2019-12-30 12:50:00,279.06,279.21,279.06,279.21,700.0,268.3998,268.544,268.3998,268.544,700.0
2019-12-30 12:55:00,278.93,279.06,278.92,279.06,400.0,268.2747,268.3998,268.2651,268.3998,400.0
2019-12-30 13:00:00,279.03,279.04,278.52,278.62,1375.0,268.3709,268.3805,267.8804,267.9766,1375.0
2019-12-30 13:05:00,278.51,278.59,278.45,278.57,2972.0,267.8708,267.9477,267.8131,267.9285,2972.0
2019-12-30 13:10:00,278.44,278.5,278.36,278.36,1700.0,267.8034,267.8612,267.7265,267.7265,1700.0
2019-12-30 13:15:00,278.42,278.77,278.36,278.36,1300.0,267.7842,268.1208,267.7265,267.7265,1300.0
2019-12-30 13:20:00,278.23,278.39,278.18,278.26,1600.0,267.6015,267.7554,267.5534,267.6303,1600.0
2019-12-30 13:25:00,278.29,278.33,278.0,278.0,2772.0,267.6592,267.6976,267.3803,267.3803,2772.0
2019-12-30 13:30:00,277.75,278.0,277.75,277.92,700.0,267.1398,267.3803,267.1398,267.3033,700.0
2019-12-30 13:35:00,278.03,278.44,278.03,278.3,1300.0,267.4091,267.8034,267.4091,267.6688,1300.0
2019-12-30 13:40:00,278.38,278.64,278.36,278.46,3944.0,267.7457,267.9958,267.7265,267.8227,3944.0
2019-12-30 13:45:00,278.57,278.57,278.36,278.42,1400.0,267.9285,267.9285,267.7265,267.7842,1400.0
2019-12-30 13:50:00,278.45,278.64,278.45,278.56,1252.0,267.8131,267.9958,267.8131,267.9189,1252.0
2019-12-30 13:55:00,278.65,278.84,278.43,278.53,3400.0,268.0054,268.1882,267.7938,267.89,3400.0
2019-12-30 14:00:00,278.53,278.62,278.0,278.22,3801.0,267.89,267.9766,267.3803,267.5918,3801.0
2019-12-30 14:05:00,277.96,278.05,277.88,278.03,731.0,267.3418,267.4283,267.2648,267.4091,731.0
2019-12-30 14:10:00,277.92,277.94,277.86,277.86,400.0,267.3033,267.3225,267.2456,267.2456,400.0
2019-12-30 14:15:00,277.93,278.17,277.92,278.13,4776.0,267.3129,267.5438,267.3033,267.5053,4776.0
2019-12-30 14:20:00,278.0,278.0,277.85,277.85,300.0,267.3803,267.3803,267.236,267.236,300.0
2019-12-30 14:25:00,277.67,277.81,277.57,277.81,1500.0,267.0629,267.1975,266.9667,267.1975,1500.0
2019-12-30 14:30:00,277.82,277.82,277.61,277.71,920.0,267.2071,267.2071,267.0051,267.1013,920.0
2019-12-30 14:35:00,277.78,277.84,277.58,277.58,903.0,267.1687,267.2264,266.9763,266.9763,903.0
2019-12-30 14:40:00,277.62,277.85,277.51,277.85,3218.0,267.0148,267.236,266.909,267.236,3218.0
2019-12-30 14:45:00,277.79,277.79,277.52,277.52,603.0,267.1783,267.1783,266.9186,266.9186,603.0
2019-12-30 14:50:00,277.52,277.71,277.52,277.52,603.0,266.9186,267.1013,266.9186,266.9186,603.0
2019-12-30 14:55:00,277.61,277.71,277.59,277.71,700.0,267.0051,267.1013,266.9859,267.1013,700.0
2019-12-30 15:00:00,277.61,277.61,277.51,277.55,1000.0,267.0051,267.0051,266.909,266.9474,1000.0
2019-12-30 15:05:00,277.55,277.72,277.54,277.64,482.0,266.9474,267.1109,266.9378,267.034,482.0
2019-12-30 15:10:00,277.65,277.74,277.41,277.41,1300.0,267.0436,267.1302,266.8128,266.8128,1300.0
2019-12-30 15:15:00,277.51,277.62,277.51,277.51,1000.0,266.909,267.0148,266.909,266.909,1000.0
2019-12-30 15:20:00,277.66,277.71,277.58,277.71,900.0,267.0532,267.1013,266.9763,267.1013,900.0
2019-12-30 15:25:00,277.86,277.87,277.75,277.87,600.0,267.2456,267.2552,267.1398,267.2552,600.0
2019-12-30 15:30:00,277.87,277.93,277.86,277.9,500.0,267.2552,267.3129,267.2456,267.2841,500.0
2019-12-30 15:35:00,277.96,277.98,277.58,277.71,1670.0,267.3418,267.361,266.9763,267.1013,1670.0
2019-12-30 15:40:00,277.75,277.79,277.57,277.66,1600.0,267.1398,267.1783,266.9667,267.0532,1600.0
2019-12-30 15:45:00,277.71,277.77,277.52,277.53,2200.0,267.1013,267.159,266.9186,266.9282,2200.0
2019-12-30 15:50:00,277.44,277.64,277.33,277.5,6111.0,266.8416,267.034,266.7358,266.8994,6111.0
2019-12-30 15:55:00,277.47,277.95,277.37,277.95,14143.0,266.8705,267.3322,266.7743,267.3322,14143.0
2019-12-31 09:30:00,277.31,278.03,277.31,278.03,1625.0,266.7166,267.4091,266.7166,267.4091,1625.0
2019-12-31 09:35:00,278.42,278.62,278.34,278.46,800.0,267.7842,267.9766,267.7073,267.8227,800.0
2019-12-31 09:40:00,278.6,278.6,278.4,278.41,540.0,267.9573,267.9573,267.765,267.7746,540.0
2019-12-31 09:45:00,278.41,278.41,278.41,278.41,0.0,267.7746,267.7746,267.7746,267.7746,0.0
2019-12-31 09:50:00,278.75,279.81,278.75,279.23,574.0,268.1016,269.1211,268.1016,268.5633,574.0
2019-12-31 09:55:00,279.38,279.71,279.38,279.71,300.0,268.7075,269.0249,268.7075,269.0249,300.0
2019-12-31 10:00:00,279.85,279.95,279.65,279.93,1210.0,269.1596,269.2558,268.9672,269.2365,1210.0
2019-12-31 10:05:00,279.85,279.85,279.59,279.59,624.0,269.1596,269.1596,268.9095,268.9095,624.0
2019-12-31 10:10:00,279.97,279.97,279.97,279.97,100.0,269.275,269.275,269.275,269.275,100.0
2019-12-31 10:15:00,279.74,280.22,279.74,280.16,1567.0,269.0538,269.5154,269.0538,269.4577,1567.0
2019-12-31 10:20:00,280.23,280.33,279.81,280.33,1150.0,269.5251,269.6212,269.1211,269.6212,1150.0
2019-12-31 10:25:00,280.08,280.08,280.04,280.04,200.0,269.3808,269.3808,269.3423,269.3423,200.0
2019-12-31 10:30:00,279.87,279.87,279.29,279.29,700.0,269.1788,269.1788,268.621,268.621,700.0
2019-12-31 10:35:00,279.77,279.77,279.66,279.66,200.0,269.0826,269.0826,268.9768,268.9768,200.0
2019-12-31 10:40:00,279.5,279.5,279.24,279.5,1200.0,268.823,268.823,268.5729,268.823,1200.0
2019-12-31 10:45:00,279.6,279.6,279.6,279.6,100.0,268.9191,268.9191,268.9191,268.9191,100.0
2019-12-31 10:50:00,279.44,279.55,279.2,279.39,1026.0,268.7652,268.871,268.5344,268.7172,1026.0
2019-12-31 10:55:00,279.39,279.39,279.33,279.39,400.0,268.7172,268.7172,268.6594,268.7172,400.0
2019-12-31 11:00:00,279.37,279.53,279.28,279.53,405.0,268.6979,268.8518,268.6114,268.8518,405.0
2019-12-31 11:05:00,279.41,279.76,279.41,279.63,900.0,268.7364,269.073,268.7364,268.948,900.0
2019-12-31 11:10:00,279.67,279.67,279.32,279.33,278.0,268.9865,268.9865,268.6498,268.6594,278.0
2019-12-31 11:15:00,279.57,279.68,279.57,279.68,400.0,268.8903,268.9961,268.8903,268.9961,400.0
2019-12-31 11:20:00,279.69,279.86,279.69,279.72,4950.0,269.0057,269.1692,269.0057,269.0345,4950.0
2019-12-31 11:25:00,279.83,279.83,279.83,279.83,100.0,269.1403,269.1403,269.1403,269.1403,100.0
2019-12-31 11:30:00,279.74,279.76,279.53,279.65,1201.0,269.0538,269.073,268.8518,268.9672,1201.0
2019-12-31 11:35:00,279.64,279.64,279.35,279.41,1217.0,268.9576,268.9576,268.6787,268.7364,1217.0
2019-12-31 11:40:00,279.53,279.65,279.27,279.33,1000.0,268.8518,268.9672,268.6017,268.6594,1000.0
2019-12-31 11:45:00,279.24,279.24,278.89,278.95,599.0,268.5729,268.5729,268.2363,268.294,599.0
2019-12-31 11:50:00,278.94,278.98,278.73,278.81,980.0,268.2843,268.3228,268.0824,268.1593,980.0
2019-12-31 11:55:00,278.46,278.66,278.37,278.66,1400.0,267.8227,268.015,267.7361,268.015,1400.0
2019-12-31 12:00:00,278.6,278.63,278.5,278.61,800.0,267.9573,267.9862,267.8612,267.9669,800.0
2019-12-31 12:05:00,278.74,278.74,278.51,278.68,3309.0,268.092,268.092,267.8708,268.0343,3309.0
2019-12-31 12:10:00,278.6,278.66,278.57,278.57,400.0,267.9573,268.015,267.9285,267.9285,400.0
2019-12-31 12:15:00,278.61,278.69,278.34,278.38,2300.0,267.9669,268.0439,267.7073,267.7457,2300.0
2019-12-31 12:20:00,278.28,278.55,278.28,278.55,800.0,267.6496,267.9092,267.6496,267.9092,800.0
2019-12-31 12:25:00,278.67,278.67,278.45,278.64,1575.0,268.0247,268.0247,267.8131,267.9958,1575.0
2019-12-31 12:30:00,278.81,278.82,278.6,278.65,800.0,268.1593,268.1689,267.9573,268.0054,800.0
2019-12-31 12:35:00,278.64,278.79,278.59,278.67,1990.0,267.9958,268.1401,267.9477,268.0247,1990.0
2019-12-31 12:40:00,278.74,278.74,278.55,278.63,2300.0,268.092,268.092,267.9092,267.9862,2300.0
2019-12-31 12:45:00,278.9,278.9,278.88,278.88,200.0,268.2459,268.2459,268.2266,268.2266,200.0
2019-12-31 12:50:00,278.9,278.9,278.86,278.87,300.0,268.2459,268.2459,268.2074,268.217,300.0
2019-12-31 12:55:00,278.86,278.86,278.85,278.86,100.0,268.2074,268.2074,268.1978,268.2074,100.0
2019-12-31 13:00:00,278.87,278.93,278.87,278.87,300.0,268.217,268.2747,268.217,268.217,300.0
2019-12-31 13:05:00,278.94,279.1,278.92,279.01,1562.0,268.2843,268.4382,268.2651,268.3517,1562.0
2019-12-31 13:10:00,278.92,278.95,278.71,278.76,1583.0,268.2651,268.294,268.0631,268.1112,1583.0
2019-12-31 13:15:00,278.72,278.76,278.72,278.73,300.0,268.0727,268.1112,268.0727,268.0824,300.0
2019-12-31 13:20:00,278.77,278.77,278.77,278.77,100.0,268.1208,268.1208,268.1208,268.1208,100.0
2019-12-31 13:25:00,278.89,278.96,278.84,278.84,512.0,268.2363,268.3036,268.1882,268.1882,512.0
2019-12-31 13:30:00,278.81,278.81,278.81,278.81,100.0,268.1593,268.1593,268.1593,268.1593,100.0
2019-12-31 13:35:00,278.95,279.14,278.95,279.07,376.0,268.294,268.4767,268.294,268.4094,376.0
2019-12-31 13:40:00,279.27,279.27,279.13,279.13,300.0,268.6017,268.6017,268.4671,268.4671,300.0
2019-12-31 13:45:00,279.25,279.25,279.23,279.23,200.0,268.5825,268.5825,268.5633,268.5633,200.0
2019-12-31 13:50:00,279.27,279.43,279.27,279.3,1200.0,268.6017,268.7556,268.6017,268.6306,1200.0
2019-12-31 13:55:00,279.16,279.22,278.51,278.59,4250.0,268.4959,268.5536,267.8708,267.9477,4250.0
2019-12-31 14:00:00,278.62,278.73,278.49,278.68,1800.0,267.9766,268.0824,267.8515,268.0343,1800.0
2019-12-31 14:05:00,278.58,278.89,278.58,278.88,481.0,267.9381,268.2363,267.9381,268.2266,481.0
2019-12-31 14:10:00,278.88,278.95,278.84,278.91,400.0,268.2266,268.294,268.1882,268.2555,400.0
2019-12-31 14:15:00,278.74,279.13,278.74,279.13,700.0,268.092,268.4671,268.092,268.4671,700.0
2019-12-31 14:20:00,279.17,279.32,279.12,279.28,600.0,268.5056,268.6498,268.4575,268.6114,600.0
2019-12-31 14:25:00,279.28,279.28,279.28,279.28,0.0,268.6114,268.6114,268.6114,268.6114,0.0
2019-12-31 14:30:00,279.28,279.51,279.28,279.3,800.0,268.6114,268.8326,268.6114,268.6306,800.0
2019-12-31 14:35:00,279.42,279.42,279.2,279.2,1383.0,268.746,268.746,268.5344,268.5344,1383.0
2019-12-31 14:40:00,279.2,279.26,279.15,279.26,500.0,268.5344,268.5921,268.4863,268.5921,500.0
2019-12-31 14:45:00,279.2,279.3,279.2,279.3,800.0,268.5344,268.6306,268.5344,268.6306,800.0
2019-12-31 14:50:00,279.24,279.24,279.24,279.24,100.0,268.5729,268.5729,268.5729,268.5729,100.0
2019-12-31 14:55:00,279.19,279.34,279.19,279.25,700.0,268.5248,268.6691,268.5248,268.5825,700.0
2019-12-31 15:00:00,279.16,279.41,279.16,279.3,900.0,268.4959,268.7364,268.4959,268.6306,900.0
2019-12-31 15:05:00,279.34,279.36,279.34,279.36,200.0,268.6691,268.6883,268.6691,268.6883,200.0
2019-12-31 15:10:00,279.37,279.53,279.37,279.53,500.0,268.6979,268.8518,268.6979,268.8518,500.0
2019-12-31 15:15:00,279.49,279.52,279.36,279.42,893.0,268.8133,268.8422,268.6883,268.746,893.0
2019-12-31 15:20:00,279.49,279.59,279.42,279.5,1850.0,268.8133,268.9095,268.746,268.823,1850.0
2019-12-31 15:25:00,279.47,279.57,279.45,279.45,1100.0,268.7941,268.8903,268.7749,268.7749,1100.0
2019-12-31 15:30:00,279.5,279.56,279.4,279.43,2400.0,268.823,268.8807,268.7268,268.7556,2400.0
2019-12-31 15:35:00,279.44,279.45,279.23,279.23,2675.0,268.7652,268.7749,268.5633,268.5633,2675.0
2019-12-31 15:40:00,279.33,279.53,279.31,279.53,1400.0,268.6594,268.8518,268.6402,268.8518,1400.0
2019-12-31 15:45:00,279.49,279.56,279.33,279.38,2900.0,268.8133,268.8807,268.6594,268.7075,2900.0
2019-12-31 15:50:00,279.44,279.54,279.21,279.47,6416.0,268.7652,268.8614,268.544,268.7941,6416.0
2019-12-31 15:55:00,279.5,279.79,279.26,279.64,19071.0,268.823,269.1019,268.5921,268.9576,19071.0
2020-01-02 09:30:00,281.72,281.72,280.31,280.47,9824.0,270.9581,270.9581,269.602,269.7559,9824.0
2020-01-02 09:35:00,280.73,281.16,279.78,280.46,4062.0,270.006,270.4195,269.0923,269.7463,4062.0
2020-01-02 09:40:00,280.19,281.16,280.04,281.16,2541.0,269.4866,270.4195,269.3423,270.4195,2541.0
2020-01-02 09:45:00,281.68,281.82,280.77,280.77,5650.0,270.9197,271.0543,270.0444,270.0444,5650.0
2020-01-02 09:50:00,281.0,281.01,280.43,280.51,2828.0,270.2657,270.2753,269.7174,269.7944,2828.0
2020-01-02 09:55:00,280.36,280.36,279.92,279.92,2652.0,269.6501,269.6501,269.2269,269.2269,2652.0
2020-01-02 10:00:00,279.8,279.98,279.44,279.55,3130.0,269.1115,269.2846,268.7652,268.871,3130.0
2020-01-02 10:05:00,279.7,280.31,279.7,280.12,1350.0,269.0153,269.602,269.0153,269.4193,1350.0
2020-01-02 10:10:00,279.96,279.96,279.56,279.86,3450.0,269.2654,269.2654,268.8807,269.1692,3450.0
2020-01-02 10:15:00,279.85,280.0,279.67,279.94,1507.0,269.1596,269.3039,268.9865,269.2461,1507.0
2020-01-02 10:20:00,279.67,279.67,279.19,279.21,2664.0,268.9865,268.9865,268.5248,268.544,2664.0
2020-01-02 10:25:00,279.14,279.35,279.14,279.29,900.0,268.4767,268.6787,268.4767,268.621,900.0
2020-01-02 10:30:00,279.3,279.31,278.55,278.95,3159.0,268.6306,268.6402,267.9092,268.294,3159.0
2020-01-02 10:35:00,279.12,279.12,278.65,278.78,1441.0,268.4575,268.4575,268.0054,268.1305,1441.0
2020-01-02 10:40:00,278.71,278.73,278.3,278.38,2116.0,268.0631,268.0824,267.6688,267.7457,2116.0
2020-01-02 10:45:00,278.45,278.53,277.71,277.8,1903.0,267.8131,267.89,267.1013,267.1879,1903.0
2020-01-02 10:50:00,277.85,277.87,277.72,277.73,800.0,267.236,267.2552,267.1109,267.1206,800.0
2020-01-02 10:55:00,277.93,277.95,277.93,277.95,200.0,267.3129,267.3322,267.3129,267.3322,200.0
2020-01-02 11:00:00,277.88,278.02,277.59,277.59,914.0,267.2648,267.3995,266.9859,266.9859,914.0
2020-01-02 11:05:00,277.57,277.81,277.57,277.59,4456.0,266.9667,267.1975,266.9667,266.9859,4456.0
2020-01-02 11:10:00,277.59,277.59,277.59,277.59,0.0,266.9859,266.9859,266.9859,266.9859,0.0
2020-01-02 11:15:00,277.42,277.42,277.09,277.09,2575.0,266.8224,266.8224,266.505,266.505,2575.0
2020-01-02 11:20:00,277.2,277.34,277.05,277.07,4100.0,266.6108,266.7455,266.4665,266.4858,4100.0
2020-01-02 11:25:00,277.03,277.23,277.02,277.18,3224.0,266.4473,266.6397,266.4377,266.5916,3224.0
2020-01-02 11:30:00,277.16,277.51,277.04,277.12,4230.0,266.5723,266.909,266.4569,266.5339,4230.0
2020-01-02 11:35:00,277.12,277.28,277.03,277.09,5199.0,266.5339,266.6878,266.4473,266.505,5199.0
2020-01-02 11:40:00,277.03,277.15,276.95,277.06,3515.0,266.4473,266.5627,266.3704,266.4762,3515.0
2020-01-02 11:45:00,277.06,277.16,276.93,276.94,3621.0,266.4762,266.5723,266.3511,266.3607,3621.0
2020-01-02 11:50:00,276.93,276.93,276.75,276.8,2134.0,266.3511,266.3511,266.178,266.2261,2134.0
2020-01-02 11:55:00,276.82,276.84,276.36,276.42,4079.0,266.2453,266.2646,265.8029,265.8606,4079.0
2020-01-02 12:00:00,276.44,276.6,276.32,276.32,2102.0,265.8798,266.0337,265.7644,265.7644,2102.0
2020-01-02 12:05:00,276.48,276.48,276.27,276.41,2076.0,265.9183,265.9183,265.7163,265.851,2076.0
2020-01-02 12:10:00,276.41,276.56,276.38,276.47,3200.0,265.851,265.9953,265.8221,265.9087,3200.0
2020-01-02 12:15:00,276.53,276.6,276.47,276.6,1500.0,265.9664,266.0337,265.9087,266.0337,1500.0
2020-01-02 12:20:00,276.59,277.09,276.59,276.96,1613.0,266.0241,266.505,266.0241,266.38,1613.0
2020-01-02 12:25:00,276.97,277.02,276.72,276.74,1500.0,266.3896,266.4377,266.1491,266.1684,1500.0
2020-01-02 12:30:00,276.68,276.74,276.5,276.67,1951.0,266.1107,266.1684,265.9376,266.1011,1951.0
2020-01-02 12:35:00,276.71,276.89,276.66,276.87,1519.0,266.1395,266.3127,266.0914,266.2934,1519.0
2020-01-02 12:40:00,276.79,276.89,276.69,276.69,1225.0,266.2165,266.3127,266.1203,266.1203,1225.0
2020-01-02 12:45:00,276.84,277.01,276.83,276.97,2017.0,266.2646,266.4281,266.2549,266.3896,2017.0
2020-01-02 12:50:00,276.99,277.37,276.99,277.21,2987.0,266.4088,266.7743,266.4088,266.6204,2987.0
2020-01-02 12:55:00,277.33,277.34,277.32,277.34,923.0,266.7358,266.7455,266.7262,266.7455,923.0
2020-01-02 13:00:00,277.34,277.43,277.27,277.35,3312.0,266.7455,266.832,266.6781,266.7551,3312.0
2020-01-02 13:05:00,277.35,277.38,277.25,277.29,1208.0,266.7551,266.7839,266.6589,266.6974,1208.0
2020-01-02 13:10:00,277.24,277.55,277.19,277.48,13586.0,266.6493,266.9474,266.6012,266.8801,13586.0
2020-01-02 13:15:00,277.46,277.69,277.21,277.32,10488.0,266.8609,267.0821,266.6204,266.7262,10488.0
2020-01-02 13:20:00,277.32,277.32,276.56,276.56,5170.0,266.7262,266.7262,265.9953,265.9953,5170.0
2020-01-02 13:25:00,276.61,276.69,276.61,276.62,507.0,266.0434,266.1203,266.0434,266.053,507.0
2020-01-02 13:30:00,276.63,276.63,276.11,276.11,2248.0,266.0626,266.0626,265.5625,265.5625,2248.0
2020-01-02 13:35:00,276.17,276.23,276.01,276.15,3419.0,265.6202,265.6779,265.4663,265.6009,3419.0
2020-01-02 13:40:00,276.09,276.31,276.09,276.27,2710.0,265.5432,265.7548,265.5432,265.7163,2710.0
2020-01-02 13:45:00,276.24,276.35,276.17,276.24,3018.0,265.6875,265.7933,265.6202,265.6875,3018.0
2020-01-02 13:50:00,276.22,276.22,275.66,275.72,2381.0,265.6682,265.6682,265.1296,265.1873,2381.0
2020-01-02 13:55:00,275.7,276.03,275.65,275.97,2408.0,265.1681,265.4855,265.12,265.4278,2408.0
2020-01-02 14:00:00,275.97,276.17,275.74,275.74,2938.0,265.4278,265.6202,265.2066,265.2066,2938.0
2020-01-02 14:05:00,275.75,276.03,275.69,275.69,2759.0,265.2162,265.4855,265.1585,265.1585,2759.0
2020-01-02 14:10:00,275.76,275.77,275.54,275.54,1833.0,265.2258,265.2354,265.0142,265.0142,1833.0
2020-01-02 14:15:00,275.54,275.9,275.54,275.9,3400.0,265.0142,265.3605,265.0142,265.3605,3400.0
2020-01-02 14:20:00,275.76,275.9,275.75,275.78,2550.0,265.2258,265.3605,265.2162,265.2451,2550.0
2020-01-02 14:25:00,275.78,276.14,275.74,276.14,3362.0,265.2451,265.5913,265.2066,265.5913,3362.0
2020-01-02 14:30:00,276.14,276.14,275.84,275.9,3363.0,265.5913,265.5913,265.3028,265.3605,3363.0
2020-01-02 14:35:00,276.03,276.12,275.93,276.06,1956.0,265.4855,265.5721,265.3893,265.5144,1956.0
2020-01-02 14:40:00,276.02,276.08,275.96,275.97,2950.0,265.4759,265.5336,265.4182,265.4278,2950.0
2020-01-02 14:45:00,275.97,276.35,275.97,276.34,4188.0,265.4278,265.7933,265.4278,265.7837,4188.0
2020-01-02 14:50:00,276.34,276.43,276.25,276.34,3751.0,265.7837,265.8702,265.6971,265.7837,3751.0
2020-01-02 14:55:00,276.48,276.55,276.33,276.35,5079.0,265.9183,265.9856,265.774,265.7933,5079.0
2020-01-02 15:00:00,276.35,276.63,276.35,276.54,3115.0,265.7933,266.0626,265.7933,265.976,3115.0
2020-01-02 15:05:00,276.53,276.53,275.92,275.92,2817.0,265.9664,265.9664,265.3797,265.3797,2817.0
2020-01-02 15:10:00,275.92,276.13,275.89,276.06,1804.0,265.3797,265.5817,265.3509,265.5144,1804.0
2020-01-02 15:15:00,276.18,276.43,276.13,276.31,1800.0,265.6298,265.8702,265.5817,265.7548,1800.0
2020-01-02 15:20:00,276.27,276.4,276.27,276.35,1923.0,265.7163,265.8414,265.7163,265.7933,1923.0
2020-01-02 15:25:00,276.33,276.33,276.15,276.24,2853.0,265.774,265.774,265.6009,265.6875,2853.0
2020-01-02 15:30:00,276.33,276.38,276.17,276.24,4300.0,265.774,265.8221,265.6202,265.6875,4300.0
2020-01-02 15:35:00,276.22,276.22,276.05,276.07,3400.0,265.6682,265.6682,265.5047,265.524,3400.0
2020-01-02 15:40:00,275.97,276.4,275.97,276.27,3840.0,265.4278,265.8414,265.4278,265.7163,3840.0
2020-01-02 15:45:00,276.21,276.41,276.16,276.19,5628.0,265.6586,265.851,265.6105,265.6394,5628.0
2020-01-02 15:50:00,276.3,276.68,276.3,276.68,3120.0,265.7452,266.1107,265.7452,266.1107,3120.0
2020-01-02 15:55:00,276.83,276.87,276.46,276.67,23324.0,266.2549,266.2934,265.8991,266.1011,23324.0
2020-01-03 09:30:00,274.65,276.04,274.65,275.59,5327.0,264.1582,265.4951,264.1582,265.0623,5327.0
2020-01-03 09:35:00,275.67,276.51,275.35,276.51,1501.0,265.1393,265.9472,264.8315,265.9472,1501.0
2020-01-03 09:40:00,276.54,276.54,276.14,276.39,700.0,265.976,265.976,265.5913,265.8318,700.0
2020-01-03 09:45:00,276.23,277.27,276.02,277.27,2432.0,265.6779,266.6781,265.4759,266.6781,2432.0
2020-01-03 09:50:00,277.19,278.24,277.19,278.05,700.0,266.6012,267.6111,266.6012,267.4283,700.0
2020-01-03 09:55:00,278.05,278.81,278.05,278.41,4021.0,267.4283,268.1593,267.4283,267.7746,4021.0
2020-01-03 10:00:00,278.46,278.75,278.26,278.75,2700.0,267.8227,268.1016,267.6303,268.1016,2700.0
2020-01-03 10:05:00,278.75,279.45,278.6,279.18,3285.0,268.1016,268.7749,267.9573,268.5152,3285.0
2020-01-03 10:10:00,279.25,279.25,278.64,278.93,3440.0,268.5825,268.5825,267.9958,268.2747,3440.0
2020-01-03 10:15:00,279.02,279.21,278.72,278.76,3154.0,268.3613,268.544,268.0727,268.1112,3154.0
2020-01-03 10:20:00,278.22,278.22,277.41,277.86,1800.0,267.5918,267.5918,266.8128,267.2456,1800.0
2020-01-03 10:25:00,277.87,277.87,277.12,277.79,3791.0,267.2552,267.2552,266.5339,267.1783,3791.0
2020-01-03 10:30:00,277.51,277.6,277.34,277.39,4190.0,266.909,266.9955,266.7455,266.7936,4190.0
2020-01-03 10:35:00,277.3,277.33,277.14,277.15,2715.0,266.707,266.7358,266.5531,266.5627,2715.0
2020-01-03 10:40:00,277.22,277.3,277.16,277.16,615.0,266.63,266.707,266.5723,266.5723,615.0
2020-01-03 10:45:00,277.25,277.73,276.72,277.44,5849.0,266.6589,267.1206,266.1491,266.8416,5849.0
2020-01-03 10:50:00,277.12,277.12,276.74,276.74,300.0,266.5339,266.5339,266.1684,266.1684,300.0
2020-01-03 10:55:00,276.75,276.85,276.57,276.57,1400.0,266.178,266.2742,266.0049,266.0049,1400.0
2020-01-03 11:00:00,276.57,276.82,276.57,276.65,800.0,266.0049,266.2453,266.0049,266.0818,800.0
2020-01-03 11:05:00,276.49,276.54,275.61,275.61,1795.0,265.9279,265.976,265.0816,265.0816,1795.0
2020-01-03 11:10:00,275.55,275.81,275.55,275.81,1100.0,265.0238,265.2739,265.0238,265.2739,1100.0
2020-01-03 11:15:00,275.56,275.56,275.01,275.01,1400.0,265.0335,265.0335,264.5045,264.5045,1400.0
2020-01-03 11:20:00,275.07,275.76,275.07,275.45,1600.0,264.5622,265.2258,264.5622,264.9277,1600.0
2020-01-03 11:25:00,275.39,275.95,275.39,275.77,700.0,264.87,265.4086,264.87,265.2354,700.0
2020-01-03 11:30:00,275.9,276.22,275.78,276.22,1092.0,265.3605,265.6682,265.2451,265.6682,1092.0
2020-01-03 11:35:00,276.19,276.2,276.18,276.18,500.0,265.6394,265.649,265.6298,265.6298,500.0
2020-01-03 11:40:00,276.21,276.23,275.66,276.23,4616.0,265.6586,265.6779,265.1296,265.6779,4616.0
2020-01-03 11:45:00,276.28,276.42,275.95,275.97,3693.0,265.726,265.8606,265.4086,265.4278,3693.0
2020-01-03 11:50:00,275.93,276.22,275.92,276.2,1500.0,265.3893,265.6682,265.3797,265.649,1500.0
2020-01-03 11:55:00,275.96,275.99,275.81,275.9,900.0,265.4182,265.447,265.2739,265.3605,900.0
2020-01-03 12:00:00,276.14,276.41,276.11,276.11,1200.0,265.5913,265.851,265.5625,265.5625,1200.0
2020-01-03 12:05:00,276.11,276.44,275.8,275.96,1396.0,265.5625,265.8798,265.2643,265.4182,1396.0
2020-01-03 12:10:00,275.86,276.42,275.86,276.25,2602.0,265.322,265.8606,265.322,265.6971,2602.0
2020-01-03 12:15:00,276.42,276.42,276.13,276.23,1901.0,265.8606,265.8606,265.5817,265.6779,1901.0
2020-01-03 12:20:00,276.54,276.71,276.3,276.63,906.0,265.976,266.1395,265.7452,266.0626,906.0
2020-01-03 12:25:00,276.59,276.59,276.15,276.15,2084.0,266.0241,266.0241,265.6009,265.6009,2084.0
2020-01-03 12:30:00,276.24,276.33,276.24,276.31,716.0,265.6875,265.774,265.6875,265.7548,716.0
2020-01-03 12:35:00,276.29,276.3,275.98,275.99,700.0,265.7356,265.7452,265.4374,265.447,700.0
2020-01-03 12:40:00,276.12,276.3,276.0,276.27,4552.0,265.5721,265.7452,265.4567,265.7163,4552.0
2020-01-03 12:45:00,276.27,277.41,276.27,277.41,5038.0,265.7163,266.8128,265.7163,266.8128,5038.0
2020-01-03 12:50:00,277.35,277.48,276.85,276.85,3092.0,266.7551,266.8801,266.2742,266.2742,3092.0
2020-01-03 12:55:00,276.79,276.79,276.47,276.47,1100.0,266.2165,266.2165,265.9087,265.9087,1100.0
2020-01-03 13:00:00,276.43,276.6,276.21,276.34,616.0,265.8702,266.0337,265.6586,265.7837,616.0
2020-01-03 13:05:00,276.24,276.4,276.24,276.24,773.0,265.6875,265.8414,265.6875,265.6875,773.0
2020-01-03 13:10:00,276.33,276.49,276.33,276.49,605.0,265.774,265.9279,265.774,265.9279,605.0
2020-01-03 13:15:00,276.49,276.49,276.16,276.16,1329.0,265.9279,265.9279,265.6105,265.6105,1329.0
2020-01-03 13:20:00,276.37,276.42,276.36,276.42,400.0,265.8125,265.8606,265.8029,265.8606,400.0
2020-01-03 13:25:00,276.48,276.51,276.29,276.29,1497.0,265.9183,265.9472,265.7356,265.7356,1497.0
2020-01-03 13:30:00,276.32,276.32,275.86,276.03,1729.0,265.7644,265.7644,265.322,265.4855,1729.0
2020-01-03 13:35:00,276.03,276.22,275.73,276.19,1469.0,265.4855,265.6682,265.197,265.6394,1469.0
2020-01-03 13:40:00,276.34,276.34,275.94,275.94,800.0,265.7837,265.7837,265.3989,265.3989,800.0
2020-01-03 13:45:00,275.92,275.92,275.69,275.7,563.0,265.3797,265.3797,265.1585,265.1681,563.0
2020-01-03 13:50:00,275.6,275.61,275.54,275.54,500.0,265.0719,265.0816,265.0142,265.0142,500.0
2020-01-03 13:55:00,275.45,275.46,275.32,275.32,1200.0,264.9277,264.9373,264.8026,264.8026,1200.0
2020-01-03 14:00:00,275.56,275.74,275.55,275.57,1200.0,265.0335,265.2066,265.0238,265.0431,1200.0
2020-01-03 14:05:00,275.44,275.44,275.1,275.1,900.0,264.918,264.918,264.591,264.591,900.0
2020-01-03 14:10:00,275.23,275.35,275.13,275.35,1400.0,264.7161,264.8315,264.6199,264.8315,1400.0
2020-01-03 14:15:00,275.5,275.78,275.5,275.78,682.0,264.9758,265.2451,264.9758,265.2451,682.0
2020-01-03 14:20:00,275.79,275.97,275.59,275.77,2131.0,265.2547,265.4278,265.0623,265.2354,2131.0
2020-01-03 14:25:00,275.75,275.99,275.73,275.96,1501.0,265.2162,265.447,265.197,265.4182,1501.0
2020-01-03 14:30:00,276.12,276.13,275.7,275.73,1953.0,265.5721,265.5817,265.1681,265.197,1953.0
2020-01-03 14:35:00,275.7,275.78,275.54,275.64,900.0,265.1681,265.2451,265.0142,265.1104,900.0
2020-01-03 14:40:00,275.56,275.89,275.56,275.89,300.0,265.0335,265.3509,265.0335,265.3509,300.0
2020-01-03 14:45:00,275.89,275.89,275.89,275.89,0.0,265.3509,265.3509,265.3509,265.3509,0.0
2020-01-03 14:50:00,275.86,276.06,275.77,276.06,2152.0,265.322,265.5144,265.2354,265.5144,2152.0
2020-01-03 14:55:00,276.12,276.12,276.07,276.1,300.0,265.5721,265.5721,265.524,265.5528,300.0
2020-01-03 15:00:00,276.01,276.16,276.01,276.16,600.0,265.4663,265.6105,265.4663,265.6105,600.0
2020-01-03 15:05:00,276.3,276.33,276.17,276.29,600.0,265.7452,265.774,265.6202,265.7356,600.0
2020-01-03 15:10:00,276.19,276.27,276.04,276.05,1204.0,265.6394,265.7163,265.4951,265.5047,1204.0
2020-01-03 15:15:00,276.17,276.24,276.01,276.03,1200.0,265.6202,265.6875,265.4663,265.4855,1200.0
2020-01-03 15:20:00,276.28,276.33,275.9,275.9,1195.0,265.726,265.774,265.3605,265.3605,1195.0
2020-01-03 15:25:00,275.87,275.98,275.81,275.97,1500.0,265.3316,265.4374,265.2739,265.4278,1500.0
2020-01-03 15:30:00,275.98,275.99,275.59,275.73,2623.0,265.4374,265.447,265.0623,265.197,2623.0
2020-01-03 15:35:00,275.62,275.64,275.33,275.47,2500.0,265.0912,265.1104,264.8122,264.9469,2500.0
2020-01-03 15:40:00,275.4,275.93,275.38,275.93,4419.0,264.8796,265.3893,264.8603,265.3893,4419.0
2020-01-03 15:45:00,275.71,275.88,275.41,275.61,4948.0,265.1777,265.3412,264.8892,265.0816,4948.0
2020-01-03 15:50:00,275.72,276.04,275.67,275.9,3530.0,265.1873,265.4951,265.1393,265.3605,3530.0
2020-01-03 15:55:00,275.94,276.27,275.79,275.8,37092.0,265.3989,265.7163,265.2547,265.2643,37092.0
2020-01-06 09:30:00,276.88,277.56,276.24,276.92,4576.0,266.303,266.9571,265.6875,266.3415,4576.0
2020-01-06 09:35:00,276.91,276.91,276.3,276.86,5953.0,266.3319,266.3319,265.7452,266.2838,5953.0
2020-01-06 09:40:00,276.86,276.97,276.66,276.88,2002.0,266.2838,266.3896,266.0914,266.303,2002.0
2020-01-06 09:45:00,276.57,277.36,276.57,277.12,1400.0,266.0049,266.7647,266.0049,266.5339,1400.0
2020-01-06 09:50:00,276.89,276.89,275.74,276.0,6043.0,266.3127,266.3127,265.2066,265.4567,6043.0
2020-01-06 09:55:00,276.15,276.44,276.0,276.42,2104.0,265.6009,265.8798,265.4567,265.8606,2104.0
2020-01-06 10:00:00,276.61,276.87,276.52,276.87,600.0,266.0434,266.2934,265.9568,266.2934,600.0
2020-01-06 10:05:00,277.23,277.23,276.98,277.11,802.0,266.6397,266.6397,266.3992,266.5243,802.0
2020-01-06 10:10:00,277.31,277.87,277.31,277.49,2184.0,266.7166,267.2552,266.7166,266.8897,2184.0
2020-01-06 10:15:00,277.55,278.0,277.09,277.1,13020.0,266.9474,267.3803,266.505,266.5146,13020.0
2020-01-06 10:20:00,277.04,277.1,276.54,276.94,5601.0,266.4569,266.5146,265.976,266.3607,5601.0
2020-01-06 10:25:00,277.09,277.67,277.08,277.64,3180.0,266.505,267.0629,266.4954,267.034,3180.0
2020-01-06 10:30:00,277.36,277.36,276.84,277.02,1200.0,266.7647,266.7647,266.2646,266.4377,1200.0
2020-01-06 10:35:00,277.0,277.13,276.85,277.02,3822.0,266.4185,266.5435,266.2742,266.4377,3822.0
2020-01-06 10:40:00,277.66,277.67,277.43,277.49,1620.0,267.0532,267.0629,266.832,266.8897,1620.0
2020-01-06 10:45:00,277.6,277.6,276.99,276.99,17068.0,266.9955,266.9955,266.4088,266.4088,17068.0
2020-01-06 10:50:00,276.98,277.0,276.78,276.8,2126.0,266.3992,266.4185,266.2069,266.2261,2126.0
2020-01-06 10:55:00,276.88,276.88,276.4,276.61,7142.0,266.303,266.303,265.8414,266.0434,7142.0
2020-01-06 11:00:00,276.71,277.15,276.55,277.15,3201.0,266.1395,266.5627,265.9856,266.5627,3201.0
2020-01-06 11:05:00,276.85,276.91,276.72,276.72,800.0,266.2742,266.3319,266.1491,266.1491,800.0
2020-01-06 11:10:00,276.63,276.72,276.54,276.59,911.0,266.0626,266.1491,265.976,266.0241,911.0
2020-01-06 11:15:00,276.48,276.84,276.48,276.77,900.0,265.9183,266.2646,265.9183,266.1972,900.0
2020-01-06 11:20:00,276.62,276.62,276.37,276.51,2644.0,266.053,266.053,265.8125,265.9472,2644.0
2020-01-06 11:25:00,276.49,276.91,276.3,276.75,3210.0,265.9279,266.3319,265.7452,266.178,3210.0
2020-01-06 11:30:00,276.92,277.13,276.72,276.72,1308.0,266.3415,266.5435,266.1491,266.1491,1308.0
2020-01-06 11:35:00,276.82,277.37,276.82,277.13,5879.0,266.2453,266.7743,266.2453,266.5435,5879.0
2020-01-06 11:40:00,277.26,277.75,277.07,277.75,5513.0,266.6685,267.1398,266.4858,267.1398,5513.0
2020-01-06 11:45:00,277.66,277.66,277.49,277.57,600.0,267.0532,267.0532,266.8897,266.9667,600.0
2020-01-06 11:50:00,277.6,277.6,277.47,277.54,554.0,266.9955,266.9955,266.8705,266.9378,554.0
2020-01-06 11:55:00,277.59,278.03,277.58,278.01,1872.0,266.9859,267.4091,266.9763,267.3899,1872.0
2020-01-06 12:00:00,277.92,277.92,277.54,277.69,2523.0,267.3033,267.3033,266.9378,267.0821,2523.0
2020-01-06 12:05:00,277.68,277.83,277.68,277.75,500.0,267.0725,267.2167,267.0725,267.1398,500.0
2020-01-06 12:10:00,277.67,278.09,277.62,277.62,2520.0,267.0629,267.4668,267.0148,267.0148,2520.0
2020-01-06 12:15:00,277.41,277.65,277.38,277.65,2143.0,266.8128,267.0436,266.7839,267.0436,2143.0
2020-01-06 12:20:00,277.62,277.68,277.61,277.68,600.0,267.0148,267.0725,267.0051,267.0725,600.0
2020-01-06 12:25:00,277.69,277.7,277.61,277.7,846.0,267.0821,267.0917,267.0051,267.0917,846.0
2020-01-06 12:30:00,277.76,277.82,277.72,277.82,1132.0,267.1494,267.2071,267.1109,267.2071,1132.0
2020-01-06 12:35:00,277.74,277.74,277.44,277.58,2700.0,267.1302,267.1302,266.8416,266.9763,2700.0
2020-01-06 12:40:00,277.58,277.7,277.58,277.65,500.0,266.9763,267.0917,266.9763,267.0436,500.0
2020-01-06 12:45:00,277.66,277.66,277.37,277.38,800.0,267.0532,267.0532,266.7743,266.7839,800.0
2020-01-06 12:50:00,277.31,277.38,277.3,277.35,2300.0,266.7166,266.7839,266.707,266.7551,2300.0
2020-01-06 12:55:00,277.5,277.56,277.5,277.56,200.0,266.8994,266.9571,266.8994,266.9571,200.0
2020-01-06 13:00:00,277.45,277.56,277.45,277.56,300.0,266.8513,266.9571,266.8513,266.9571,300.0
2020-01-06 13:05:00,277.54,277.54,277.3,277.46,1602.0,266.9378,266.9378,266.707,266.8609,1602.0
2020-01-06 13:10:00,277.45,277.45,277.33,277.35,2600.0,266.8513,266.8513,266.7358,266.7551,2600.0
2020-01-06 13:15:00,277.33,277.55,277.28,277.28,867.0,266.7358,266.9474,266.6878,266.6878,867.0
2020-01-06 13:20:00,277.36,277.55,277.35,277.44,2300.0,266.7647,266.9474,266.7551,266.8416,2300.0
2020-01-06 13:25:00,277.58,277.72,277.58,277.63,400.0,266.9763,267.1109,266.9763,267.0244,400.0
2020-01-06 13:30:00,277.53,277.59,277.45,277.5,800.0,266.9282,266.9859,266.8513,266.8994,800.0
2020-01-06 13:35:00,277.41,277.95,277.41,277.61,3250.0,266.8128,267.3322,266.8128,267.0051,3250.0
2020-01-06 13:40:00,277.74,277.74,277.54,277.57,600.0,267.1302,267.1302,266.9378,266.9667,600.0
2020-01-06 13:45:00,277.64,277.66,277.64,277.66,200.0,267.034,267.0532,267.034,267.0532,200.0
2020-01-06 13:50:00,277.6,277.66,277.58,277.59,6300.0,266.9955,267.0532,266.9763,266.9859,6300.0
2020-01-06 13:55:00,277.57,277.66,277.42,277.42,1839.0,266.9667,267.0532,266.8224,266.8224,1839.0
2020-01-06 14:00:00,277.37,277.37,277.02,277.12,1200.0,266.7743,266.7743,266.4377,266.5339,1200.0
2020-01-06 14:05:00,277.11,277.28,277.05,277.28,1600.0,266.5243,266.6878,266.4665,266.6878,1600.0
2020-01-06 14:10:00,277.33,277.47,277.31,277.31,800.0,266.7358,266.8705,266.7166,266.7166,800.0
2020-01-06 14:15:00,277.25,277.28,277.25,277.28,200.0,266.6589,266.6878,266.6589,266.6878,200.0
2020-01-06 14:20:00,277.49,277.62,277.49,277.62,600.0,266.8897,267.0148,266.8897,267.0148,600.0
2020-01-06 14:25:00,277.45,277.61,277.42,277.57,1104.0,266.8513,267.0051,266.8224,266.9667,1104.0
2020-01-06 14:30:00,277.47,277.5,277.03,277.04,925.0,266.8705,266.8994,266.4473,266.4569,925.0
2020-01-06 14:35:00,276.92,277.24,276.88,277.18,2864.0,266.3415,266.6493,266.303,266.5916,2864.0
2020-01-06 14:40:00,277.15,277.31,277.14,277.23,801.0,266.5627,266.7166,266.5531,266.6397,801.0
2020-01-06 14:45:00,277.15,277.15,277.03,277.14,1043.0,266.5627,266.5627,266.4473,266.5531,1043.0
2020-01-06 14:50:00,277.16,277.2,276.95,276.95,11100.0,266.5723,266.6108,266.3704,266.3704,11100.0
2020-01-06 14:55:00,277.02,277.1,276.94,277.04,1600.0,266.4377,266.5146,266.3607,266.4569,1600.0
2020-01-06 15:00:00,277.01,277.14,276.96,276.97,2151.0,266.4281,266.5531,266.38,266.3896,2151.0
2020-01-06 15:05:00,276.89,277.05,276.87,276.98,2874.0,266.3127,266.4665,266.2934,266.3992,2874.0
2020-01-06 15:10:00,276.99,277.13,276.96,277.13,3099.0,266.4088,266.5435,266.38,266.5435,3099.0
2020-01-06 15:15:00,277.06,277.06,276.77,276.77,2400.0,266.4762,266.4762,266.1972,266.1972,2400.0
2020-01-06 15:20:00,276.81,276.81,276.51,276.54,2403.0,266.2357,266.2357,265.9472,265.976,2403.0
2020-01-06 15:25:00,276.57,276.84,276.52,276.84,1810.0,266.0049,266.2646,265.9568,266.2646,1810.0
2020-01-06 15:30:00,276.64,276.75,276.5,276.58,2501.0,266.0722,266.178,265.9376,266.0145,2501.0
2020-01-06 15:35:00,276.62,276.74,276.48,276.74,2705.0,266.053,266.1684,265.9183,266.1684,2705.0
2020-01-06 15:40:00,276.79,276.89,276.6,276.68,2912.0,266.2165,266.3127,266.0337,266.1107,2912.0
2020-01-06 15:45:00,276.72,276.9,276.53,276.65,9281.0,266.1491,266.3223,265.9664,266.0818,9281.0
2020-01-06 15:50:00,276.79,277.05,276.7,276.99,6215.0,266.2165,266.4665,266.1299,266.4088,6215.0
2020-01-06 15:55:00,277.01,277.05,276.62,276.65,33638.0,266.4281,266.4665,266.053,266.0818,33638.0
2020-01-07 09:30:00,275.86,278.92,274.76,278.92,5149.0,265.322,268.2651,264.264,268.2651,5149.0
2020-01-07 09:35:00,278.62,278.62,277.08,277.08,2816.0,267.9766,267.9766,266.4954,266.4954,2816.0
2020-01-07 09:40:00,277.18,277.99,277.08,277.98,1703.0,266.5916,267.3706,266.4954,267.361,1703.0
2020-01-07 09:45:00,277.79,278.05,277.24,277.85,1403.0,267.1783,267.4283,266.6493,267.236,1403.0
2020-01-07 09:50:00,277.73,277.81,277.4,277.4,1500.0,267.1206,267.1975,266.8032,266.8032,1500.0
2020-01-07 09:55:00,277.38,277.58,277.18,277.26,6336.0,266.7839,266.9763,266.5916,266.6685,6336.0
2020-01-07 10:00:00,277.53,278.16,277.39,277.86,3467.0,266.9282,267.5341,266.7936,267.2456,3467.0
2020-01-07 10:05:00,277.73,278.9,277.73,278.46,2920.0,267.1206,268.2459,267.1206,267.8227,2920.0
2020-01-07 10:10:00,278.54,279.03,278.53,278.98,920.0,267.8996,268.3709,267.89,268.3228,920.0
2020-01-07 10:15:00,278.88,279.05,278.54,278.57,1300.0,268.2266,268.3901,267.8996,267.9285,1300.0
2020-01-07 10:20:00,278.93,278.93,278.65,278.67,602.0,268.2747,268.2747,268.0054,268.0247,602.0
2020-01-07 10:25:00,278.7,278.73,278.47,278.73,829.0,268.0535,268.0824,267.8323,268.0824,829.0
2020-01-07 10:30:00,278.73,278.82,278.4,278.82,800.0,268.0824,268.1689,267.765,268.1689,800.0
2020-01-07 10:35:00,278.98,279.28,278.98,279.13,1078.0,268.3228,268.6114,268.3228,268.4671,1078.0
2020-01-07 10:40:00,279.01,279.21,278.96,278.96,300.0,268.3517,268.544,268.3036,268.3036,300.0
2020-01-07 10:45:00,279.13,279.25,279.05,279.05,1600.0,268.4671,268.5825,268.3901,268.3901,1600.0
2020-01-07 10:50:00,279.15,279.36,278.91,279.35,3415.0,268.4863,268.6883,268.2555,268.6787,3415.0
2020-01-07 10:55:00,279.23,279.55,279.22,279.32,935.0,268.5633,268.871,268.5536,268.6498,935.0
2020-01-07 11:00:00,279.29,279.39,279.16,279.24,1700.0,268.621,268.7172,268.4959,268.5729,1700.0
2020-01-07 11:05:00,279.35,279.54,279.23,279.54,4518.0,268.6787,268.8614,268.5633,268.8614,4518.0
2020-01-07 11:10:00,279.54,279.55,279.33,279.39,2967.0,268.8614,268.871,268.6594,268.7172,2967.0
2020-01-07 11:15:00,279.4,279.43,279.05,279.05,3703.0,268.7268,268.7556,268.3901,268.3901,3703.0
2020-01-07 11:20:00,279.06,279.08,278.54,278.56,1900.0,268.3998,268.419,267.8996,267.9189,1900.0
2020-01-07 11:25:00,278.14,278.48,278.14,278.48,1000.0,267.5149,267.8419,267.5149,267.8419,1000.0
2020-01-07 11:30:00,278.27,278.27,278.2,278.2,300.0,267.6399,267.6399,267.5726,267.5726,300.0
2020-01-07 11:35:00,278.25,278.26,278.16,278.26,500.0,267.6207,267.6303,267.5341,267.6303,500.0
2020-01-07 11:40:00,278.13,278.41,278.13,278.15,800.0,267.5053,267.7746,267.5053,267.5245,800.0
2020-01-07 11:45:00,278.16,278.16,277.68,277.7,3000.0,267.5341,267.5341,267.0725,267.0917,3000.0
2020-01-07 11:50:00,277.97,278.0,277.94,278.0,2000.0,267.3514,267.3803,267.3225,267.3803,2000.0
2020-01-07 11:55:00,278.25,278.45,278.24,278.45,1317.0,267.6207,267.8131,267.6111,267.8131,1317.0
2020-01-07 12:00:00,278.28,278.28,278.15,278.15,995.0,267.6496,267.6496,267.5245,267.5245,995.0
2020-01-07 12:05:00,278.07,278.1,278.07,278.1,200.0,267.4476,267.4764,267.4476,267.4764,200.0
2020-01-07 12:10:00,278.08,278.25,278.04,278.09,900.0,267.4572,267.6207,267.4187,267.4668,900.0
2020-01-07 12:15:00,278.09,278.28,278.09,278.28,683.0,267.4668,267.6496,267.4668,267.6496,683.0
2020-01-07 12:20:00,278.32,278.33,278.14,278.19,2885.0,267.688,267.6976,267.5149,267.563,2885.0
2020-01-07 12:25:00,278.34,278.44,278.32,278.43,1546.0,267.7073,267.8034,267.688,267.7938,1546.0
2020-01-07 12:30:00,278.34,278.35,277.99,277.99,1018.0,267.7073,267.7169,267.3706,267.3706,1018.0
2020-01-07 12:35:00,278.06,278.22,278.06,278.22,475.0,267.438,267.5918,267.438,267.5918,475.0
2020-01-07 12:40:00,278.21,278.23,278.08,278.21,7319.0,267.5822,267.6015,267.4572,267.5822,7319.0
2020-01-07 12:45:00,278.26,278.32,278.2,278.23,1318.0,267.6303,267.688,267.5726,267.6015,1318.0
2020-01-07 12:50:00,278.3,278.3,278.16,278.23,2182.0,267.6688,267.6688,267.5341,267.6015,2182.0
2020-01-07 12:55:00,278.45,278.45,278.1,278.32,7750.0,267.8131,267.8131,267.4764,267.688,7750.0
2020-01-07 13:00:00,278.23,278.8,278.23,278.8,6841.0,267.6015,268.1497,267.6015,268.1497,6841.0
2020-01-07 13:05:00,278.76,279.01,278.73,278.93,7824.0,268.1112,268.3517,268.0824,268.2747,7824.0
2020-01-07 13:10:00,278.74,278.79,278.65,278.77,3255.0,268.092,268.1401,268.0054,268.1208,3255.0
2020-01-07 13:15:00,278.82,279.1,278.82,279.1,483.0,268.1689,268.4382,268.1689,268.4382,483.0
2020-01-07 13:20:00,278.9,278.9,278.78,278.78,400.0,268.2459,268.2459,268.1305,268.1305,400.0
2020-01-07 13:25:00,278.63,278.71,278.57,278.65,1891.0,267.9862,268.0631,267.9285,268.0054,1891.0
2020-01-07 13:30:00,278.62,278.64,278.3,278.3,612.0,267.9766,267.9958,267.6688,267.6688,612.0
2020-01-07 13:35:00,278.24,278.33,278.13,278.13,500.0,267.6111,267.6976,267.5053,267.5053,500.0
2020-01-07 13:40:00,278.15,278.16,277.91,277.99,2693.0,267.5245,267.5341,267.2937,267.3706,2693.0
2020-01-07 13:45:00,278.08,278.45,278.08,278.17,1664.0,267.4572,267.8131,267.4572,267.5438,1664.0
2020-01-07 13:50:00,278.3,278.33,278.3,278.33,200.0,267.6688,267.6976,267.6688,267.6976,200.0
2020-01-07 13:55:00,278.42,278.47,278.14,278.14,1770.0,267.7842,267.8323,267.5149,267.5149,1770.0
2020-01-07 14:00:00,278.19,278.19,277.85,277.85,600.0,267.563,267.563,267.236,267.236,600.0
2020-01-07 14:05:00,277.85,278.05,277.85,278.05,1100.0,267.236,267.4283,267.236,267.4283,1100.0
2020-01-07 14:10:00,277.96,277.96,277.67,277.85,1518.0,267.3418,267.3418,267.0629,267.236,1518.0
2020-01-07 14:15:00,277.93,278.12,277.86,278.07,2519.0,267.3129,267.4957,267.2456,267.4476,2519.0
2020-01-07 14:20:00,277.98,278.04,277.81,277.82,2776.0,267.361,267.4187,267.1975,267.2071,2776.0
2020-01-07 14:25:00,277.83,278.18,277.83,278.05,1901.0,267.2167,267.5534,267.2167,267.4283,1901.0
2020-01-07 14:30:00,278.0,278.19,277.98,278.06,2002.0,267.3803,267.563,267.361,267.438,2002.0
2020-01-07 14:35:00,277.95,278.11,277.82,277.9,2500.0,267.3322,267.486,267.2071,267.2841,2500.0
2020-01-07 14:40:00,277.83,278.08,277.83,277.98,6433.0,267.2167,267.4572,267.2167,267.361,6433.0
2020-01-07 14:45:00,277.91,277.91,277.76,277.81,1281.0,267.2937,267.2937,267.1494,267.1975,1281.0
2020-01-07 14:50:00,277.73,277.83,277.71,277.72,2200.0,267.1206,267.2167,267.1013,267.1109,2200.0
2020-01-07 14:55:00,277.77,277.79,277.57,277.66,5140.0,267.159,267.1783,266.9667,267.0532,5140.0
2020-01-07 15:00:00,277.78,277.86,277.48,277.49,2929.0,267.1687,267.2456,266.8801,266.8897,2929.0
2020-01-07 15:05:00,277.48,277.5,277.42,277.42,3655.0,266.8801,266.8994,266.8224,266.8224,3655.0
2020-01-07 15:10:00,277.51,277.6,277.39,277.52,3116.0,266.909,266.9955,266.7936,266.9186,3116.0
2020-01-07 15:15:00,277.51,277.73,277.5,277.63,1302.0,266.909,267.1206,266.8994,267.0244,1302.0
2020-01-07 15:20:00,277.51,277.57,277.35,277.36,4617.0,266.909,266.9667,266.7551,266.7647,4617.0
2020-01-07 15:25:00,277.26,277.43,277.16,277.33,3910.0,266.6685,266.832,266.5723,266.7358,3910.0
2020-01-07 15:30:00,277.23,277.33,277.08,277.24,3460.0,266.6397,266.7358,266.4954,266.6493,3460.0
2020-01-07 15:35:00,277.23,277.27,276.85,276.94,6704.0,266.6397,266.6781,266.2742,266.3607,6704.0
2020-01-07 15:40:00,276.97,276.98,276.89,276.97,4368.0,266.3896,266.3992,266.3127,266.3896,4368.0
2020-01-07 15:45:00,276.92,276.92,276.71,276.92,6026.0,266.3415,266.3415,266.1395,266.3415,6026.0
2020-01-07 15:50:00,276.88,276.94,276.17,276.17,10333.0,266.303,266.3607,265.6202,265.6202,10333.0
2020-01-07 15:55:00,276.35,276.48,275.89,276.1,44191.0,265.7933,265.9183,265.3509,265.5528,44191.0
2020-01-08 09:30:00,276.28,276.82,275.37,275.52,2921.0,265.726,266.2453,264.8507,264.995,2921.0
2020-01-08 09:35:00,274.96,275.41,274.66,275.24,2432.0,264.4564,264.8892,264.1678,264.7257,2432.0
2020-01-08 09:40:00,274.96,275.73,274.96,275.06,3413.0,264.4564,265.197,264.4564,264.5526,3413.0
2020-01-08 09:45:00,275.21,275.25,274.79,274.89,6300.0,264.6968,264.7353,264.2929,264.3891,6300.0
2020-01-08 09:50:00,274.56,275.23,273.93,275.14,10886.0,264.0717,264.7161,263.4657,264.6295,10886.0
2020-01-08 09:55:00,275.24,275.87,275.19,275.78,4200.0,264.7257,265.3316,264.6776,265.2451,4200.0
2020-01-08 10:00:00,275.85,276.48,275.85,276.2,2308.0,265.3124,265.9183,265.3124,265.649,2308.0
2020-01-08 10:05:00,276.22,276.27,275.87,275.88,4624.0,265.6682,265.7163,265.3316,265.3412,4624.0
2020-01-08 10:10:00,275.59,276.24,275.47,276.24,1905.0,265.0623,265.6875,264.9469,265.6875,1905.0
2020-01-08 10:15:00,276.42,276.64,276.37,276.64,3205.0,265.8606,266.0722,265.8125,266.0722,3205.0
2020-01-08 10:20:00,276.58,276.71,276.0,276.0,9148.0,266.0145,266.1395,265.4567,265.4567,9148.0
2020-01-08 10:25:00,276.18,276.18,275.6,276.05,6727.0,265.6298,265.6298,265.0719,265.5047,6727.0
2020-01-08 10:30:00,276.43,276.69,276.4,276.46,11900.0,265.8702,266.1203,265.8414,265.8991,11900.0
2020-01-08 10:35:00,276.36,276.61,276.34,276.44,14715.0,265.8029,266.0434,265.7837,265.8798,14715.0
2020-01-08 10:40:00,276.14,276.14,275.9,276.0,1802.0,265.5913,265.5913,265.3605,265.4567,1802.0
2020-01-08 10:45:00,275.96,275.99,275.8,275.92,900.0,265.4182,265.447,265.2643,265.3797,900.0
2020-01-08 10:50:00,275.94,276.04,275.91,276.01,800.0,265.3989,265.4951,265.3701,265.4663,800.0
2020-01-08 10:55:00,275.93,276.01,275.5,275.5,3167.0,265.3893,265.4663,264.9758,264.9758,3167.0
2020-01-08 11:00:00,275.71,275.84,275.69,275.79,1800.0,265.1777,265.3028,265.1585,265.2547,1800.0
2020-01-08 11:05:00,275.81,276.48,275.8,276.48,26806.0,265.2739,265.9183,265.2643,265.9183,26806.0
2020-01-08 11:10:00,276.61,276.64,276.44,276.64,900.0,266.0434,266.0722,265.8798,266.0722,900.0
2020-01-08 11:15:00,276.7,276.9,276.7,276.81,2290.0,266.1299,266.3223,266.1299,266.2357,2290.0
2020-01-08 11:20:00,276.83,277.3,276.76,277.3,2563.0,266.2549,266.707,266.1876,266.707,2563.0
2020-01-08 11:25:00,277.3,277.93,277.27,277.88,3862.0,266.707,267.3129,266.6781,267.2648,3862.0
2020-01-08 11:30:00,277.76,277.87,277.6,277.78,2006.0,267.1494,267.2552,266.9955,267.1687,2006.0
2020-01-08 11:35:00,277.85,278.33,277.77,278.32,3800.0,267.236,267.6976,267.159,267.688,3800.0
2020-01-08 11:40:00,278.38,278.78,278.37,278.78,1847.0,267.7457,268.1305,267.7361,268.1305,1847.0
2020-01-08 11:45:00,278.87,278.9,278.5,278.55,3091.0,268.217,268.2459,267.8612,267.9092,3091.0
2020-01-08 11:50:00,278.49,279.16,278.47,279.16,5635.0,267.8515,268.4959,267.8323,268.4959,5635.0
2020-01-08 11:55:00,279.13,279.14,278.35,278.47,1890.0,268.4671,268.4767,267.7169,267.8323,1890.0
2020-01-08 12:00:00,278.43,278.44,278.11,278.35,3707.0,267.7938,267.8034,267.486,267.7169,3707.0
2020-01-08 12:05:00,278.4,278.41,278.3,278.3,750.0,267.765,267.7746,267.6688,267.6688,750.0
2020-01-08 12:10:00,277.96,277.99,277.42,277.49,1433.0,267.3418,267.3706,266.8224,266.8897,1433.0
2020-01-08 12:15:00,277.61,278.0,277.61,277.76,700.0,267.0051,267.3803,267.0051,267.1494,700.0
2020-01-08 12:20:00,277.76,277.82,277.46,277.82,1801.0,267.1494,267.2071,266.8609,267.2071,1801.0
2020-01-08 12:25:00,277.84,277.84,277.65,277.78,2079.0,267.2264,267.2264,267.0436,267.1687,2079.0
2020-01-08 12:30:00,277.88,277.9,277.62,277.63,800.0,267.2648,267.2841,267.0148,267.0244,800.0
2020-01-08 12:35:00,277.54,277.68,277.46,277.6,1760.0,266.9378,267.0725,266.8609,266.9955,1760.0
2020-01-08 12:40:00,277.68,277.68,277.48,277.56,2000.0,267.0725,267.0725,266.8801,266.9571,2000.0
2020-01-08 12:45:00,277.65,277.73,277.48,277.51,1705.0,267.0436,267.1206,266.8801,266.909,1705.0
2020-01-08 12:50:00,277.51,277.51,277.3,277.3,1100.0,266.909,266.909,266.707,266.707,1100.0
2020-01-08 12:55:00,277.36,277.51,277.25,277.25,2711.0,266.7647,266.909,266.6589,266.6589,2711.0
2020-01-08 13:00:00,277.2,277.29,277.0,277.04,1554.0,266.6108,266.6974,266.4185,266.4569,1554.0
2020-01-08 13:05:00,276.94,277.03,276.78,276.86,1000.0,266.3607,266.4473,266.2069,266.2838,1000.0
2020-01-08 13:10:00,276.78,276.95,276.77,276.95,1500.0,266.2069,266.3704,266.1972,266.3704,1500.0
2020-01-08 13:15:00,276.96,276.96,276.66,276.75,906.0,266.38,266.38,266.0914,266.178,906.0
2020-01-08 13:20:00,276.79,276.98,276.69,276.98,1968.0,266.2165,266.3992,266.1203,266.3992,1968.0
2020-01-08 13:25:00,276.98,277.05,276.73,277.03,1200.0,266.3992,266.4665,266.1588,266.4473,1200.0
2020-01-08 13:30:00,276.98,276.98,276.84,276.91,900.0,266.3992,266.3992,266.2646,266.3319,900.0
2020-01-08 13:35:00,276.85,276.87,276.71,276.81,700.0,266.2742,266.2934,266.1395,266.2357,700.0
2020-01-08 13:40:00,277.02,277.02,276.84,276.92,600.0,266.4377,266.4377,266.2646,266.3415,600.0
2020-01-08 13:45:00,276.84,277.04,276.78,276.8,1083.0,266.2646,266.4569,266.2069,266.2261,1083.0
2020-01-08 13:50:00,276.8,277.24,276.71,277.24,9795.0,266.2261,266.6493,266.1395,266.6493,9795.0
2020-01-08 13:55:00,277.15,277.22,277.07,277.19,1400.0,266.5627,266.63,266.4858,266.6012,1400.0
2020-01-08 14:00:00,277.03,277.13,277.02,277.08,1293.0,266.4473,266.5435,266.4377,266.4954,1293.0
2020-01-08 14:05:00,277.19,277.21,277.07,277.21,1214.0,266.6012,266.6204,266.4858,266.6204,1214.0
2020-01-08 14:10:00,277.38,277.38,277.13,277.13,900.0,266.7839,266.7839,266.5435,266.5435,900.0
2020-01-08 14:15:00,277.2,277.28,277.06,277.28,800.0,266.6108,266.6878,266.4762,266.6878,800.0
2020-01-08 14:20:00,277.13,277.18,276.97,277.09,1400.0,266.5435,266.5916,266.3896,266.505,1400.0
2020-01-08 14:25:00,277.18,277.38,277.15,277.26,2400.0,266.5916,266.7839,266.5627,266.6685,2400.0
2020-01-08 14:30:00,277.32,277.38,277.17,277.29,725.0,266.7262,266.7839,266.582,266.6974,725.0
2020-01-08 14:35:00,277.31,277.87,277.3,277.81,1702.0,266.7166,267.2552,266.707,267.1975,1702.0
2020-01-08 14:40:00,277.75,277.83,277.7,277.83,801.0,267.1398,267.2167,267.0917,267.2167,801.0
2020-01-08 14:45:00,277.61,277.85,277.6,277.85,1440.0,267.0051,267.236,266.9955,267.236,1440.0
2020-01-08 14:50:00,277.79,277.79,277.78,277.78,602.0,267.1783,267.1783,267.1687,267.1687,602.0
2020-01-08 14:55:00,277.89,278.19,277.77,278.19,1506.0,267.2745,267.563,267.159,267.563,1506.0
2020-01-08 15:00:00,278.27,278.4,278.23,278.35,1104.0,267.6399,267.765,267.6015,267.7169,1104.0
2020-01-08 15:05:00,278.27,278.58,278.25,278.58,16625.0,267.6399,267.9381,267.6207,267.9381,16625.0
2020-01-08 15:10:00,278.55,278.63,278.43,278.61,2512.0,267.9092,267.9862,267.7938,267.9669,2512.0
2020-01-08 15:15:00,278.56,278.59,278.44,278.44,3496.0,267.9189,267.9477,267.8034,267.8034,3496.0
2020-01-08 15:20:00,278.41,278.65,278.34,278.65,5935.0,267.7746,268.0054,267.7073,268.0054,5935.0
2020-01-08 15:25:00,278.67,279.04,278.66,278.66,5000.0,268.0247,268.3805,268.015,268.015,5000.0
2020-01-08 15:30:00,278.52,278.66,278.29,278.29,1700.0,267.8804,268.015,267.6592,267.6592,1700.0
2020-01-08 15:35:00,278.32,278.51,278.32,278.48,3560.0,267.688,267.8708,267.688,267.8419,3560.0
2020-01-08 15:40:00,278.42,278.42,278.18,278.22,5815.0,267.7842,267.7842,267.5534,267.5918,5815.0
2020-01-08 15:45:00,278.34,278.34,277.71,277.81,6801.0,267.7073,267.7073,267.1013,267.1975,6801.0
2020-01-08 15:50:00,277.51,277.74,276.93,277.32,11421.0,266.909,267.1302,266.3511,266.7262,11421.0
2020-01-08 15:55:00,277.23,277.27,276.8,277.01,40314.0,266.6397,266.6781,266.2261,266.4281,40314.0
2020-01-09 09:30:00,277.77,277.96,276.76,277.33,5254.0,267.159,267.3418,266.1876,266.7358,5254.0
2020-01-09 09:35:00,278.08,278.25,277.13,277.71,3516.0,267.4572,267.6207,266.5435,267.1013,3516.0
2020-01-09 09:40:00,277.35,278.26,277.32,278.04,4002.0,266.7551,267.6303,266.7262,267.4187,4002.0
2020-01-09 09:45:00,277.71,277.9,277.1,277.76,6500.0,267.1013,267.2841,266.5146,267.1494,6500.0
2020-01-09 09:50:00,277.99,278.01,277.43,278.01,4200.0,267.3706,267.3899,266.832,267.3899,4200.0
2020-01-09 09:55:00,278.1,278.26,277.62,278.06,1120.0,267.4764,267.6303,267.0148,267.438,1120.0
2020-01-09 10:00:00,278.09,278.64,278.09,278.49,3227.0,267.4668,267.9958,267.4668,267.8515,3227.0
2020-01-09 10:05:00,278.34,278.75,278.27,278.27,1633.0,267.7073,268.1016,267.6399,267.6399,1633.0
2020-01-09 10:10:00,278.39,278.66,278.35,278.46,1000.0,267.7554,268.015,267.7169,267.8227,1000.0
2020-01-09 10:15:00,278.49,279.28,278.49,279.27,1700.0,267.8515,268.6114,267.8515,268.6017,1700.0
2020-01-09 10:20:00,279.21,279.42,279.14,279.24,6404.0,268.544,268.746,268.4767,268.5729,6404.0
2020-01-09 10:25:00,279.14,279.14,278.45,278.45,1203.0,268.4767,268.4767,267.8131,267.8131,1203.0
2020-01-09 10:30:00,278.68,278.92,278.33,278.33,3000.0,268.0343,268.2651,267.6976,267.6976,3000.0
2020-01-09 10:35:00,278.32,278.94,278.32,278.94,2238.0,267.688,268.2843,267.688,268.2843,2238.0
2020-01-09 10:40:00,278.94,278.94,278.69,278.69,900.0,268.2843,268.2843,268.0439,268.0439,900.0
2020-01-09 10:45:00,278.88,278.88,278.69,278.79,1752.0,268.2266,268.2266,268.0439,268.1401,1752.0
2020-01-09 10:50:00,278.99,279.27,278.93,279.01,9821.0,268.3324,268.6017,268.2747,268.3517,9821.0
2020-01-09 10:55:00,279.02,279.07,278.94,279.05,900.0,268.3613,268.4094,268.2843,268.3901,900.0
2020-01-09 11:00:00,279.03,279.32,279.02,279.17,11044.0,268.3709,268.6498,268.3613,268.5056,11044.0
2020-01-09 11:05:00,279.17,279.25,279.03,279.03,3300.0,268.5056,268.5825,268.3709,268.3709,3300.0
2020-01-09 11:10:00,278.95,279.14,278.95,279.05,1934.0,268.294,268.4767,268.294,268.3901,1934.0
2020-01-09 11:15:00,279.17,279.4,279.16,279.35,4326.0,268.5056,268.7268,268.4959,268.6787,4326.0
2020-01-09 11:20:00,279.37,279.4,279.31,279.39,2595.0,268.6979,268.7268,268.6402,268.7172,2595.0
2020-01-09 11:25:00,279.58,279.76,279.27,279.62,5295.0,268.8999,269.073,268.6017,268.9384,5295.0
2020-01-09 11:30:00,279.51,279.51,279.11,279.15,858.0,268.8326,268.8326,268.4478,268.4863,858.0
2020-01-09 11:35:00,279.22,279.46,279.22,279.27,1200.0,268.5536,268.7845,268.5536,268.6017,1200.0
2020-01-09 11:40:00,279.26,279.27,278.87,278.88,1796.0,268.5921,268.6017,268.217,268.2266,1796.0
2020-01-09 11:45:00,278.74,278.98,278.74,278.85,3089.0,268.092,268.3228,268.092,268.1978,3089.0
2020-01-09 11:50:00,278.9,278.9,278.43,278.5,4078.0,268.2459,268.2459,267.7938,267.8612,4078.0
2020-01-09 11:55:00,278.43,278.48,278.28,278.32,1500.0,267.7938,267.8419,267.6496,267.688,1500.0
2020-01-09 12:00:00,278.45,278.7,278.45,278.69,1200.0,267.8131,268.0535,267.8131,268.0439,1200.0
2020-01-09 12:05:00,278.94,279.04,278.93,279.04,1400.0,268.2843,268.3805,268.2747,268.3805,1400.0
2020-01-09 12:10:00,279.13,279.28,279.03,279.28,1200.0,268.4671,268.6114,268.3709,268.6114,1200.0
2020-01-09 12:15:00,279.22,279.3,279.19,279.25,5458.0,268.5536,268.6306,268.5248,268.5825,5458.0
2020-01-09 12:20:00,279.19,279.2,278.78,278.78,1860.0,268.5248,268.5344,268.1305,268.1305,1860.0
2020-01-09 12:25:00,278.77,279.03,278.72,278.91,1113.0,268.1208,268.3709,268.0727,268.2555,1113.0
2020-01-09 12:30:00,278.87,279.12,278.78,279.12,700.0,268.217,268.4575,268.1305,268.4575,700.0
2020-01-09 12:35:00,278.93,279.0,278.62,278.68,2013.0,268.2747,268.3421,267.9766,268.0343,2013.0
2020-01-09 12:40:00,278.73,278.73,278.44,278.53,4798.0,268.0824,268.0824,267.8034,267.89,4798.0
2020-01-09 12:45:00,278.51,278.85,278.51,278.66,1300.0,267.8708,268.1978,267.8708,268.015,1300.0
2020-01-09 12:50:00,278.71,278.93,278.62,278.93,3500.0,268.0631,268.2747,267.9766,268.2747,3500.0
2020-01-09 12:55:00,278.71,278.93,278.59,278.68,2696.0,268.0631,268.2747,267.9477,268.0343,2696.0
2020-01-09 13:00:00,278.77,278.85,278.59,278.79,1100.0,268.1208,268.1978,267.9477,268.1401,1100.0
2020-01-09 13:05:00,278.89,278.89,278.6,278.62,2100.0,268.2363,268.2363,267.9573,267.9766,2100.0
2020-01-09 13:10:00,278.67,279.18,278.58,278.89,1300.0,268.0247,268.5152,267.9381,268.2363,1300.0
2020-01-09 13:15:00,278.85,278.94,278.52,278.52,1400.0,268.1978,268.2843,267.8804,267.8804,1400.0
2020-01-09 13:20:00,278.54,278.61,278.17,278.17,2451.0,267.8996,267.9669,267.5438,267.5438,2451.0
2020-01-09 13:25:00,278.29,278.48,278.22,278.48,1074.0,267.6592,267.8419,267.5918,267.8419,1074.0
2020-01-09 13:30:00,278.52,278.69,278.39,278.51,900.0,267.8804,268.0439,267.7554,267.8708,900.0
2020-01-09 13:35:00,278.52,278.67,278.43,278.67,1626.0,267.8804,268.0247,267.7938,268.0247,1626.0
2020-01-09 13:40:00,278.57,278.84,278.55,278.66,1899.0,267.9285,268.1882,267.9092,268.015,1899.0
2020-01-09 13:45:00,278.78,278.8,278.48,278.8,2000.0,268.1305,268.1497,267.8419,268.1497,2000.0
2020-01-09 13:50:00,278.61,278.7,278.46,278.7,2751.0,267.9669,268.0535,267.8227,268.0535,2751.0
2020-01-09 13:55:00,278.62,278.62,278.3,278.31,1000.0,267.9766,267.9766,267.6688,267.6784,1000.0
2020-01-09 14:00:00,278.39,278.55,278.29,278.36,1600.0,267.7554,267.9092,267.6592,267.7265,1600.0
2020-01-09 14:05:00,278.36,278.39,278.23,278.28,1600.0,267.7265,267.7554,267.6015,267.6496,1600.0
2020-01-09 14:10:00,278.29,278.29,277.85,277.85,1701.0,267.6592,267.6592,267.236,267.236,1701.0
2020-01-09 14:15:00,277.92,278.4,277.9,278.4,1614.0,267.3033,267.765,267.2841,267.765,1614.0
2020-01-09 14:20:00,277.95,278.04,277.71,277.71,1200.0,267.3322,267.4187,267.1013,267.1013,1200.0
2020-01-09 14:25:00,277.74,277.97,277.74,277.97,1905.0,267.1302,267.3514,267.1302,267.3514,1905.0
2020-01-09 14:30:00,277.97,278.29,277.9,278.01,2689.0,267.3514,267.6592,267.2841,267.3899,2689.0
2020-01-09 14:35:00,278.05,278.16,277.86,278.08,5752.0,267.4283,267.5341,267.2456,267.4572,5752.0
2020-01-09 14:40:00,278.07,278.45,277.62,277.96,7414.0,267.4476,267.8131,267.0148,267.3418,7414.0
2020-01-09 14:45:00,278.08,278.08,277.79,277.9,2700.0,267.4572,267.4572,267.1783,267.2841,2700.0
2020-01-09 14:50:00,277.88,277.88,277.57,277.6,4000.0,267.2648,267.2648,266.9667,266.9955,4000.0
2020-01-09 14:55:00,277.59,277.88,277.58,277.59,2703.0,266.9859,267.2648,266.9763,266.9859,2703.0
2020-01-09 15:00:00,277.53,277.63,277.53,277.56,1500.0,266.9282,267.0244,266.9282,266.9571,1500.0
2020-01-09 15:05:00,277.61,277.68,277.34,277.34,3178.0,267.0051,267.0725,266.7455,266.7455,3178.0
2020-01-09 15:10:00,277.24,277.25,276.93,277.12,10168.0,266.6493,266.6589,266.3511,266.5339,10168.0
2020-01-09 15:15:00,277.03,277.23,277.03,277.16,5113.0,266.4473,266.6397,266.4473,266.5723,5113.0
2020-01-09 15:20:00,277.21,277.21,276.97,277.04,2332.0,266.6204,266.6204,266.3896,266.4569,2332.0
2020-01-09 15:25:00,277.05,277.29,277.05,277.29,2185.0,266.4665,266.6974,266.4665,266.6974,2185.0
2020-01-09 15:30:00,277.28,277.41,277.14,277.33,5292.0,266.6878,266.8128,266.5531,266.7358,5292.0
2020-01-09 15:35:00,277.33,277.38,277.2,277.24,1300.0,266.7358,266.7839,266.6108,266.6493,1300.0
2020-01-09 15:40:00,277.21,277.21,276.77,276.98,6203.0,266.6204,266.6204,266.1972,266.3992,6203.0
2020-01-09 15:45:00,276.98,277.19,276.93,277.07,4550.0,266.3992,266.6012,266.3511,266.4858,4550.0
2020-01-09 15:50:00,277.22,277.32,277.07,277.27,6781.0,266.63,266.7262,266.4858,266.6781,6781.0
2020-01-09 15:55:00,277.24,277.75,276.97,277.6,26127.0,266.6493,267.1398,266.3896,266.9955,26127.0
2020-01-10 09:30:00,277.35,277.35,274.91,274.91,9349.0,266.7551,266.7551,264.4083,264.4083,9349.0
2020-01-10 09:35:00,275.54,275.54,272.71,273.2,5029.0,265.0142,265.0142,262.2923,262.7636,5029.0
2020-01-10 09:40:00,273.57,274.19,272.72,273.14,5905.0,263.1195,263.7158,262.302,262.7059,5905.0
2020-01-10 09:45:00,272.9,273.1,272.3,272.99,8787.0,262.4751,262.6674,261.898,262.5616,8787.0
2020-01-10 09:50:00,272.97,274.62,272.97,274.46,7322.0,262.5424,264.1294,262.5424,263.9755,7322.0
2020-01-10 09:55:00,274.3,274.35,273.52,273.91,5805.0,263.8216,263.8697,263.0714,263.4465,5805.0
2020-01-10 10:00:00,274.36,274.66,273.97,274.02,7826.0,263.8793,264.1678,263.5042,263.5523,7826.0
2020-01-10 10:05:00,274.05,274.5,273.92,274.13,8328.0,263.5811,264.014,263.4561,263.6581,8328.0
2020-01-10 10:10:00,274.24,274.49,274.15,274.22,2966.0,263.7639,264.0043,263.6773,263.7446,2966.0
2020-01-10 10:15:00,274.16,274.55,273.97,274.38,13309.0,263.6869,264.062,263.5042,263.8985,13309.0
2020-01-10 10:20:00,274.38,274.77,274.24,274.77,4766.0,263.8985,264.2736,263.7639,264.2736,4766.0
2020-01-10 10:25:00,274.58,274.74,274.02,274.74,3592.0,264.0909,264.2448,263.5523,264.2448,3592.0
2020-01-10 10:30:00,274.75,274.75,274.4,274.46,1571.0,264.2544,264.2544,263.9178,263.9755,1571.0
2020-01-10 10:35:00,274.39,274.83,274.39,274.7,1325.0,263.9082,264.3313,263.9082,264.2063,1325.0
2020-01-10 10:40:00,274.55,274.88,274.42,274.86,2313.0,264.062,264.3794,263.937,264.3602,2313.0
2020-01-10 10:45:00,274.8,275.24,274.8,274.94,7300.0,264.3025,264.7257,264.3025,264.4371,7300.0
2020-01-10 10:50:00,274.83,275.08,274.54,274.54,1900.0,264.3313,264.5718,264.0524,264.0524,1900.0
2020-01-10 10:55:00,274.67,274.78,274.53,274.53,1600.0,264.1775,264.2833,264.0428,264.0428,1600.0
2020-01-10 11:00:00,274.71,275.12,274.7,275.0,1410.0,264.2159,264.6103,264.2063,264.4949,1410.0
2020-01-10 11:05:00,275.1,275.16,274.67,274.68,2703.0,264.591,264.6487,264.1775,264.1871,2703.0
2020-01-10 11:10:00,274.79,275.02,274.7,275.02,900.0,264.2929,264.5141,264.2063,264.5141,900.0
2020-01-10 11:15:00,274.88,275.1,274.81,275.1,830.0,264.3794,264.591,264.3121,264.591,830.0
2020-01-10 11:20:00,275.49,275.53,275.03,275.04,2894.0,264.9661,265.0046,264.5237,264.5333,2894.0
2020-01-10 11:25:00,275.1,275.1,274.73,274.8,2000.0,264.591,264.591,264.2352,264.3025,2000.0
2020-01-10 11:30:00,274.86,274.99,274.51,274.82,1995.0,264.3602,264.4852,264.0236,264.3217,1995.0
2020-01-10 11:35:00,274.95,275.0,274.61,274.62,1200.0,264.4468,264.4949,264.1198,264.1294,1200.0
2020-01-10 11:40:00,274.69,274.76,274.66,274.66,1234.0,264.1967,264.264,264.1678,264.1678,1234.0
2020-01-10 11:45:00,274.64,275.38,274.64,275.37,1600.0,264.1486,264.8603,264.1486,264.8507,1600.0
2020-01-10 11:50:00,275.18,275.31,274.98,275.07,3100.0,264.668,264.793,264.4756,264.5622,3100.0
2020-01-10 11:55:00,275.24,275.56,275.19,275.36,1275.0,264.7257,265.0335,264.6776,264.8411,1275.0
2020-01-10 12:00:00,275.37,275.37,275.19,275.23,400.0,264.8507,264.8507,264.6776,264.7161,400.0
2020-01-10 12:05:00,275.31,275.61,275.31,275.57,13000.0,264.793,265.0816,264.793,265.0431,13000.0
2020-01-10 12:10:00,275.53,275.58,275.3,275.5,4017.0,265.0046,265.0527,264.7834,264.9758,4017.0
2020-01-10 12:15:00,275.4,275.4,274.99,274.99,500.0,264.8796,264.8796,264.4852,264.4852,500.0
2020-01-10 12:20:00,274.85,275.05,274.58,274.6,1300.0,264.3506,264.5429,264.0909,264.1101,1300.0
2020-01-10 12:25:00,274.89,274.9,274.83,274.88,1560.0,264.3891,264.3987,264.3313,264.3794,1560.0
2020-01-10 12:30:00,275.0,275.11,274.9,275.02,1300.0,264.4949,264.6007,264.3987,264.5141,1300.0
2020-01-10 12:35:00,275.06,275.45,275.02,275.3,2300.0,264.5526,264.9277,264.5141,264.7834,2300.0
2020-01-10 12:40:00,275.15,275.24,275.08,275.16,1275.0,264.6391,264.7257,264.5718,264.6487,1275.0
2020-01-10 12:45:00,275.32,275.35,275.21,275.33,1820.0,264.8026,264.8315,264.6968,264.8122,1820.0
2020-01-10 12:50:00,275.58,275.67,275.57,275.57,1200.0,265.0527,265.1393,265.0431,265.0431,1200.0
2020-01-10 12:55:00,275.56,275.59,275.39,275.39,700.0,265.0335,265.0623,264.87,264.87,700.0
2020-01-10 13:00:00,275.38,275.45,275.31,275.33,900.0,264.8603,264.9277,264.793,264.8122,900.0
2020-01-10 13:05:00,275.5,275.52,275.37,275.52,1500.0,264.9758,264.995,264.8507,264.995,1500.0
2020-01-10 13:10:00,275.57,275.6,275.45,275.52,2101.0,265.0431,265.0719,264.9277,264.995,2101.0
2020-01-10 13:15:00,275.53,275.53,275.45,275.45,700.0,265.0046,265.0046,264.9277,264.9277,700.0
2020-01-10 13:20:00,275.54,275.54,275.32,275.45,2770.0,265.0142,265.0142,264.8026,264.9277,2770.0
2020-01-10 13:25:00,275.42,275.47,275.37,275.37,400.0,264.8988,264.9469,264.8507,264.8507,400.0
2020-01-10 13:30:00,275.36,275.54,275.36,275.5,800.0,264.8411,265.0142,264.8411,264.9758,800.0
2020-01-10 13:35:00,275.51,275.64,275.51,275.63,1100.0,264.9854,265.1104,264.9854,265.1008,1100.0
2020-01-10 13:40:00,275.55,275.91,275.47,275.91,1305.0,265.0238,265.3701,264.9469,265.3701,1305.0
2020-01-10 13:45:00,275.86,275.86,275.64,275.66,900.0,265.322,265.322,265.1104,265.1296,900.0
2020-01-10 13:50:00,275.81,275.81,275.58,275.58,600.0,265.2739,265.2739,265.0527,265.0527,600.0
2020-01-10 13:55:00,275.58,275.65,275.47,275.65,2465.0,265.0527,265.12,264.9469,265.12,2465.0
2020-01-10 14:00:00,275.66,275.67,275.56,275.56,1560.0,265.1296,265.1393,265.0335,265.0335,1560.0
2020-01-10 14:05:00,275.57,275.78,275.57,275.76,428.0,265.0431,265.2451,265.0431,265.2258,428.0
2020-01-10 14:10:00,275.68,275.68,275.48,275.66,1505.0,265.1489,265.1489,264.9565,265.1296,1505.0
2020-01-10 14:15:00,275.78,276.08,275.74,275.98,600.0,265.2451,265.5336,265.2066,265.4374,600.0
2020-01-10 14:20:00,275.98,276.1,275.98,276.1,1000.0,265.4374,265.5528,265.4374,265.5528,1000.0
2020-01-10 14:25:00,276.2,276.42,276.12,276.22,1195.0,265.649,265.8606,265.5721,265.6682,1195.0
2020-01-10 14:30:00,276.21,276.39,276.16,276.39,1600.0,265.6586,265.8318,265.6105,265.8318,1600.0
2020-01-10 14:35:00,276.22,276.26,276.14,276.16,1210.0,265.6682,265.7067,265.5913,265.6105,1210.0
2020-01-10 14:40:00,276.15,276.2,276.09,276.1,1978.0,265.6009,265.649,265.5432,265.5528,1978.0
2020-01-10 14:45:00,276.15,276.15,275.93,275.93,1800.0,265.6009,265.6009,265.3893,265.3893,1800.0
2020-01-10 14:50:00,275.99,276.12,275.97,276.12,500.0,265.447,265.5721,265.4278,265.5721,500.0
2020-01-10 14:55:00,276.2,276.3,276.17,276.3,2515.0,265.649,265.7452,265.6202,265.7452,2515.0
2020-01-10 15:00:00,276.37,276.38,276.04,276.15,2100.0,265.8125,265.8221,265.4951,265.6009,2100.0
2020-01-10 15:05:00,276.07,276.16,276.02,276.11,1400.0,265.524,265.6105,265.4759,265.5625,1400.0
2020-01-10 15:10:00,276.15,276.15,276.03,276.05,1000.0,265.6009,265.6009,265.4855,265.5047,1000.0
2020-01-10 15:15:00,276.07,276.26,276.05,276.26,1300.0,265.524,265.7067,265.5047,265.7067,1300.0
2020-01-10 15:20:00,276.19,276.33,276.16,276.33,1197.0,265.6394,265.774,265.6105,265.774,1197.0
2020-01-10 15:25:00,276.58,276.58,276.51,276.55,1085.0,266.0145,266.0145,265.9472,265.9856,1085.0
2020-01-10 15:30:00,276.55,276.55,276.28,276.28,3025.0,265.9856,265.9856,265.726,265.726,3025.0
2020-01-10 15:35:00,276.22,276.4,276.21,276.24,1700.0,265.6682,265.8414,265.6586,265.6875,1700.0
2020-01-10 15:40:00,276.25,276.3,276.03,276.29,1313.0,265.6971,265.7452,265.4855,265.7356,1313.0
2020-01-10 15:45:00,276.21,276.52,276.21,276.24,3300.0,265.6586,265.9568,265.6586,265.6875,3300.0
2020-01-10 15:50:00,276.22,276.73,276.22,276.73,4400.0,265.6682,266.1588,265.6682,266.1588,4400.0
2020-01-10 15:55:00,276.66,276.98,276.55,276.89,13231.0,266.0914,266.3992,265.9856,266.3127,13231.0
2020-01-13 09:30:00,276.16,276.48,275.35,275.88,4178.0,265.6105,265.9183,264.8315,265.3412,4178.0
2020-01-13 09:35:00,275.44,276.36,275.3,275.75,3200.0,264.918,265.8029,264.7834,265.2162,3200.0
2020-01-13 09:40:00,275.75,275.75,274.8,275.09,3770.0,265.2162,265.2162,264.3025,264.5814,3770.0
2020-01-13 09:45:00,275.07,275.09,274.01,274.76,2181.0,264.5622,264.5814,263.5427,264.264,2181.0
2020-01-13 09:50:00,275.39,275.39,274.1,274.1,2406.0,264.87,264.87,263.6292,263.6292,2406.0
2020-01-13 09:55:00,274.3,274.31,273.73,273.79,3789.0,263.8216,263.8312,263.2734,263.3311,3789.0
2020-01-13 10:00:00,274.3,274.52,273.85,274.13,2617.0,263.8216,264.0332,263.3888,263.6581,2617.0
2020-01-13 10:05:00,273.97,274.33,273.77,273.77,1146.0,263.5042,263.8504,263.3118,263.3118,1146.0
2020-01-13 10:10:00,273.81,273.87,273.55,273.56,1695.0,263.3503,263.408,263.1002,263.1099,1695.0
2020-01-13 10:15:00,273.72,273.84,273.49,273.64,1200.0,263.2637,263.3792,263.0425,263.1868,1200.0
2020-01-13 10:20:00,273.14,273.24,273.03,273.24,2400.0,262.7059,262.8021,262.6001,262.8021,2400.0
2020-01-13 10:25:00,273.18,273.35,273.04,273.12,1202.0,262.7444,262.9079,262.6097,262.6867,1202.0
2020-01-13 10:30:00,273.42,273.42,273.25,273.41,700.0,262.9752,262.9752,262.8117,262.9656,700.0
2020-01-13 10:35:00,273.55,273.63,273.34,273.37,5157.0,263.1002,263.1772,262.8983,262.9271,5157.0
2020-01-13 10:40:00,273.47,273.53,273.0,273.11,1662.0,263.0233,263.081,262.5713,262.6771,1662.0
2020-01-13 10:45:00,273.13,273.28,273.13,273.28,500.0,262.6963,262.8406,262.6963,262.8406,500.0
2020-01-13 10:50:00,273.15,273.15,273.02,273.07,1904.0,262.7155,262.7155,262.5905,262.6386,1904.0
2020-01-13 10:55:00,273.06,273.19,273.06,273.12,2199.0,262.629,262.754,262.629,262.6867,2199.0
2020-01-13 11:00:00,273.26,273.39,273.04,273.04,1405.0,262.8213,262.9464,262.6097,262.6097,1405.0
2020-01-13 11:05:00,272.89,273.23,272.89,273.14,1092.0,262.4655,262.7925,262.4655,262.7059,1092.0
2020-01-13 11:10:00,273.25,273.44,273.25,273.26,1100.0,262.8117,262.9944,262.8117,262.8213,1100.0
2020-01-13 11:15:00,273.22,273.22,272.91,272.97,2567.0,262.7829,262.7829,262.4847,262.5424,2567.0
2020-01-13 11:20:00,272.96,273.15,272.94,273.05,3832.0,262.5328,262.7155,262.5135,262.6193,3832.0
2020-01-13 11:25:00,273.0,273.75,272.94,273.74,4242.0,262.5713,263.2926,262.5135,263.283,4242.0
2020-01-13 11:30:00,273.82,273.98,273.7,273.7,1419.0,263.3599,263.5138,263.2445,263.2445,1419.0
2020-01-13 11:35:00,273.77,273.77,273.51,273.7,2641.0,263.3118,263.3118,263.0618,263.2445,2641.0
2020-01-13 11:40:00,273.61,273.61,273.42,273.5,800.0,263.158,263.158,262.9752,263.0522,800.0
2020-01-13 11:45:00,273.5,273.73,273.4,273.73,8929.0,263.0522,263.2734,262.956,263.2734,8929.0
2020-01-13 11:50:00,273.9,274.07,273.89,273.9,700.0,263.4369,263.6004,263.4273,263.4369,700.0
2020-01-13 11:55:00,273.96,273.96,273.95,273.95,300.0,263.4946,263.4946,263.485,263.485,300.0
2020-01-13 12:00:00,274.03,274.03,273.66,273.73,2880.0,263.5619,263.5619,263.206,263.2734,2880.0
2020-01-13 12:05:00,273.68,273.82,273.68,273.75,2111.0,263.2253,263.3599,263.2253,263.2926,2111.0
2020-01-13 12:10:00,273.7,273.82,273.69,273.73,1976.0,263.2445,263.3599,263.2349,263.2734,1976.0
2020-01-13 12:15:00,273.7,273.7,273.46,273.46,2603.0,263.2445,263.2445,263.0137,263.0137,2603.0
2020-01-13 12:20:00,273.59,273.59,273.39,273.43,1522.0,263.1387,263.1387,262.9464,262.9848,1522.0
2020-01-13 12:25:00,273.36,273.48,273.25,273.25,3200.0,262.9175,263.0329,262.8117,262.8117,3200.0
2020-01-13 12:30:00,273.1,273.35,273.05,273.15,6990.0,262.6674,262.9079,262.6193,262.7155,6990.0
2020-01-13 12:35:00,273.06,273.34,273.06,273.21,11156.0,262.629,262.8983,262.629,262.7732,11156.0
2020-01-13 12:40:00,273.2,273.24,272.96,272.99,1300.0,262.7636,262.8021,262.5328,262.5616,1300.0
2020-01-13 12:45:00,272.93,273.27,272.93,273.27,3519.0,262.5039,262.8309,262.5039,262.8309,3519.0
2020-01-13 12:50:00,273.19,273.2,272.9,272.99,3851.0,262.754,262.7636,262.4751,262.5616,3851.0
2020-01-13 12:55:00,272.99,273.21,272.95,273.15,7126.0,262.5616,262.7732,262.5232,262.7155,7126.0
2020-01-13 13:00:00,273.19,273.27,273.0,273.27,13104.0,262.754,262.8309,262.5713,262.8309,13104.0
2020-01-13 13:05:00,273.26,273.54,273.26,273.37,7189.0,262.8213,263.0906,262.8213,262.9271,7189.0
2020-01-13 13:10:00,273.33,273.33,273.14,273.16,1500.0,262.8886,262.8886,262.7059,262.7251,1500.0
2020-01-13 13:15:00,273.14,273.28,273.07,273.28,1104.0,262.7059,262.8406,262.6386,262.8406,1104.0
2020-01-13 13:20:00,273.33,273.48,273.33,273.42,1700.0,262.8886,263.0329,262.8886,262.9752,1700.0
2020-01-13 13:25:00,273.39,273.39,272.92,272.92,4520.0,262.9464,262.9464,262.4943,262.4943,4520.0
2020-01-13 13:30:00,272.99,273.03,272.39,272.49,8580.0,262.5616,262.6001,261.9846,262.0807,8580.0
2020-01-13 13:35:00,272.42,272.57,272.42,272.44,1230.0,262.0134,262.1577,262.0134,262.0326,1230.0
2020-01-13 13:40:00,272.46,272.47,272.36,272.37,700.0,262.0519,262.0615,261.9557,261.9653,700.0
2020-01-13 13:45:00,272.23,272.43,272.19,272.2,1200.0,261.8307,262.023,261.7922,261.8018,1200.0
2020-01-13 13:50:00,272.2,272.2,272.09,272.1,400.0,261.8018,261.8018,261.696,261.7056,400.0
2020-01-13 13:55:00,272.1,272.24,272.01,272.01,2950.0,261.7056,261.8403,261.6191,261.6191,2950.0
2020-01-13 14:00:00,272.0,272.14,272.0,272.06,1617.0,261.6095,261.7441,261.6095,261.6672,1617.0
2020-01-13 14:05:00,272.07,272.1,271.83,272.1,3879.0,261.6768,261.7056,261.4459,261.7056,3879.0
2020-01-13 14:10:00,272.04,272.18,272.04,272.18,400.0,261.6479,261.7826,261.6479,261.7826,400.0
2020-01-13 14:15:00,272.04,272.28,272.04,272.24,3460.0,261.6479,261.8788,261.6479,261.8403,3460.0
2020-01-13 14:20:00,272.18,272.28,272.07,272.13,800.0,261.7826,261.8788,261.6768,261.7345,800.0
2020-01-13 14:25:00,272.12,272.16,271.99,272.13,2700.0,261.7249,261.7633,261.5998,261.7345,2700.0
2020-01-13 14:30:00,272.19,272.28,272.11,272.26,3086.0,261.7922,261.8788,261.7153,261.8595,3086.0
2020-01-13 14:35:00,272.28,272.42,272.28,272.34,925.0,261.8788,262.0134,261.8788,261.9365,925.0
2020-01-13 14:40:00,272.3,272.3,272.3,272.3,100.0,261.898,261.898,261.898,261.898,100.0
2020-01-13 14:45:00,272.32,272.32,272.18,272.21,2740.0,261.9172,261.9172,261.7826,261.8114,2740.0
2020-01-13 14:50:00,272.29,272.29,271.99,272.17,2900.0,261.8884,261.8884,261.5998,261.773,2900.0
2020-01-13 14:55:00,272.25,272.26,272.12,272.24,1700.0,261.8499,261.8595,261.7249,261.8403,1700.0
2020-01-13 15:00:00,272.24,272.28,272.2,272.21,2400.0,261.8403,261.8788,261.8018,261.8114,2400.0
2020-01-13 15:05:00,272.28,272.58,272.28,272.46,4602.0,261.8788,262.1673,261.8788,262.0519,4602.0
2020-01-13 15:10:00,272.46,272.46,272.16,272.16,2533.0,262.0519,262.0519,261.7633,261.7633,2533.0
2020-01-13 15:15:00,272.17,272.22,272.0,272.09,2421.0,261.773,261.8211,261.6095,261.696,2421.0
2020-01-13 15:20:00,272.1,272.23,272.05,272.23,1872.0,261.7056,261.8307,261.6575,261.8307,1872.0
2020-01-13 15:25:00,272.16,272.16,272.08,272.1,2300.0,261.7633,261.7633,261.6864,261.7056,2300.0
2020-01-13 15:30:00,272.09,272.39,272.06,272.34,5975.0,261.696,261.9846,261.6672,261.9365,5975.0
2020-01-13 15:35:00,272.29,272.3,272.07,272.22,3454.0,261.8884,261.898,261.6768,261.8211,3454.0
2020-01-13 15:40:00,272.25,272.46,272.2,272.44,4900.0,261.8499,262.0519,261.8018,262.0326,4900.0
2020-01-13 15:45:00,272.44,272.56,272.22,272.27,4683.0,262.0326,262.1481,261.8211,261.8691,4683.0
2020-01-13 15:50:00,272.32,272.39,271.92,271.93,11671.0,261.9172,261.9846,261.5325,261.5421,11671.0
2020-01-13 15:55:00,271.9,272.37,271.8,272.14,52923.0,261.5133,261.9653,261.4171,261.7441,52923.0
2020-01-14 09:30:00,269.38,270.0,263.58,266.3,39898.0,259.0895,259.6859,253.5111,256.1272,39898.0
2020-01-14 09:35:00,265.62,266.95,263.54,264.51,18050.0,255.4732,256.7524,253.4726,254.4056,18050.0
2020-01-14 09:40:00,264.5,265.4,263.25,265.16,10534.0,254.396,255.2616,253.1937,255.0307,10534.0
2020-01-14 09:45:00,265.87,266.36,263.68,263.68,7172.0,255.7136,256.1849,253.6073,253.6073,7172.0
2020-01-14 09:50:00,263.54,263.54,261.53,262.55,19231.0,253.4726,253.4726,251.5394,252.5204,19231.0
2020-01-14 09:55:00,262.02,262.55,260.27,260.39,13453.0,252.0107,252.5204,250.3275,250.443,13453.0
2020-01-14 10:00:00,260.75,262.94,260.35,262.1,22937.0,250.7892,252.8956,250.4045,252.0876,22937.0
2020-01-14 10:05:00,262.13,262.51,261.61,262.46,12734.0,252.1165,252.482,251.6164,252.4339,12734.0
2020-01-14 10:10:00,262.21,263.12,262.03,262.97,7272.0,252.1934,253.0687,252.0203,252.9244,7272.0
2020-01-14 10:15:00,262.69,262.86,262.34,262.68,8948.0,252.6551,252.8186,252.3185,252.6455,8948.0
2020-01-14 10:20:00,262.69,263.18,262.15,262.53,5125.0,252.6551,253.1264,252.1357,252.5012,5125.0
2020-01-14 10:25:00,262.21,262.48,260.35,260.36,14849.0,252.1934,252.4531,250.4045,250.4141,14849.0
2020-01-14 10:30:00,260.87,261.2,260.36,261.19,8300.0,250.9046,251.222,250.4141,251.2124,8300.0
2020-01-14 10:35:00,261.19,261.57,260.73,261.07,30154.0,251.2124,251.5779,250.77,251.097,30154.0
2020-01-14 10:40:00,260.94,261.94,260.84,261.94,10005.0,250.972,251.9338,250.8758,251.9338,10005.0
2020-01-14 10:45:00,261.88,264.82,261.87,264.82,30810.0,251.876,254.7037,251.8664,254.7037,30810.0
2020-01-14 10:50:00,264.31,264.58,262.98,263.19,9479.0,254.2132,254.4729,252.934,253.136,9479.0
2020-01-14 10:55:00,263.49,263.49,262.88,263.03,12563.0,253.4245,253.4245,252.8378,252.9821,12563.0
2020-01-14 11:00:00,263.05,263.1,262.09,262.26,5012.0,253.0013,253.0494,252.078,252.2415,5012.0
2020-01-14 11:05:00,262.07,262.86,261.62,262.73,3528.0,252.0588,252.8186,251.626,252.6936,3528.0
2020-01-14 11:10:00,262.67,262.81,262.42,262.63,2412.0,252.6359,252.7705,252.3954,252.5974,2412.0
2020-01-14 11:15:00,262.41,262.41,261.78,262.13,3700.0,252.3858,252.3858,251.7799,252.1165,3700.0
2020-01-14 11:20:00,262.26,262.36,261.67,262.04,5000.0,252.2415,252.3377,251.6741,252.0299,5000.0
2020-01-14 11:25:00,262.1,262.22,261.79,261.81,1600.0,252.0876,252.2031,251.7895,251.8087,1600.0
2020-01-14 11:30:00,261.81,262.25,261.58,261.9,4749.0,251.8087,252.2319,251.5875,251.8953,4749.0
2020-01-14 11:35:00,261.84,262.03,261.81,261.91,1400.0,251.8376,252.0203,251.8087,251.9049,1400.0
2020-01-14 11:40:00,261.98,262.09,261.77,262.03,3819.0,251.9722,252.078,251.7702,252.0203,3819.0
2020-01-14 11:45:00,262.15,262.57,262.15,262.24,2126.0,252.1357,252.5397,252.1357,252.2223,2126.0
2020-01-14 11:50:00,262.39,262.43,261.8,261.99,5449.0,252.3666,252.405,251.7991,251.9818,5449.0
2020-01-14 11:55:00,262.17,262.78,262.08,262.78,6214.0,252.155,252.7417,252.0684,252.7417,6214.0
2020-01-14 12:00:00,262.94,263.22,262.37,262.49,12168.0,252.8956,253.1649,252.3473,252.4627,12168.0
2020-01-14 12:05:00,262.49,262.71,262.08,262.08,5652.0,252.4627,252.6743,252.0684,252.0684,5652.0
2020-01-14 12:10:00,262.08,262.23,261.91,261.91,4209.0,252.0684,252.2127,251.9049,251.9049,4209.0
2020-01-14 12:15:00,261.92,261.92,261.14,261.41,4022.0,251.9145,251.9145,251.1643,251.424,4022.0
2020-01-14 12:20:00,261.5,261.92,261.49,261.67,4615.0,251.5106,251.9145,251.5009,251.6741,4615.0
2020-01-14 12:25:00,261.79,261.79,261.39,261.51,3151.0,251.7895,251.7895,251.4048,251.5202,3151.0
2020-01-14 12:30:00,261.59,261.9,261.51,261.51,16000.0,251.5971,251.8953,251.5202,251.5202,16000.0
2020-01-14 12:35:00,261.53,261.91,261.51,261.77,4621.0,251.5394,251.9049,251.5202,251.7702,4621.0
2020-01-14 12:40:00,261.93,262.0,261.67,261.68,10670.0,251.9241,251.9915,251.6741,251.6837,10670.0
2020-01-14 12:45:00,261.82,262.63,261.78,262.44,2705.0,251.8183,252.5974,251.7799,252.4147,2705.0
2020-01-14 12:50:00,262.61,262.82,262.6,262.6,2156.0,252.5782,252.7801,252.5685,252.5685,2156.0
2020-01-14 12:55:00,262.73,262.82,262.6,262.82,800.0,252.6936,252.7801,252.5685,252.7801,800.0
2020-01-14 13:00:00,262.82,263.4,262.61,263.4,5800.0,252.7801,253.338,252.5782,253.338,5800.0
2020-01-14 13:05:00,263.35,263.35,262.76,262.83,6801.0,253.2899,253.2899,252.7224,252.7898,6801.0
2020-01-14 13:10:00,262.94,262.94,262.12,262.31,7930.0,252.8956,252.8956,252.1069,252.2896,7930.0
2020-01-14 13:15:00,262.32,262.6,262.32,262.6,1400.0,252.2992,252.5685,252.2992,252.5685,1400.0
2020-01-14 13:20:00,262.63,262.63,262.11,262.26,2600.0,252.5974,252.5974,252.0973,252.2415,2600.0
2020-01-14 13:25:00,262.3,262.36,262.0,262.21,2916.0,252.28,252.3377,251.9915,252.1934,2916.0
2020-01-14 13:30:00,262.32,262.4,262.17,262.32,3300.0,252.2992,252.3762,252.155,252.2992,3300.0
2020-01-14 13:35:00,262.32,262.39,261.6,262.14,5254.0,252.2992,252.3666,251.6067,252.1261,5254.0
2020-01-14 13:40:00,262.4,262.41,261.88,262.0,5138.0,252.3762,252.3858,251.876,251.9915,5138.0
2020-01-14 13:45:00,262.1,262.11,261.71,261.71,3357.0,252.0876,252.0973,251.7125,251.7125,3357.0
2020-01-14 13:50:00,261.72,261.72,261.41,261.49,2500.0,251.7222,251.7222,251.424,251.5009,2500.0
2020-01-14 13:55:00,261.49,261.56,261.25,261.38,3226.0,251.5009,251.5683,251.2701,251.3951,3226.0
2020-01-14 14:00:00,261.38,261.38,261.15,261.15,3000.0,251.3951,251.3951,251.1739,251.1739,3000.0
2020-01-14 14:05:00,261.24,261.31,260.76,260.79,3150.0,251.2605,251.3278,250.7988,250.8277,3150.0
2020-01-14 14:10:00,260.84,260.98,260.57,260.8,15838.0,250.8758,251.0104,250.6161,250.8373,15838.0
2020-01-14 14:15:00,260.89,261.05,260.81,260.94,2770.0,250.9239,251.0778,250.8469,250.972,2770.0
2020-01-14 14:20:00,260.85,260.85,260.49,260.49,3235.0,250.8854,250.8854,250.5391,250.5391,3235.0
2020-01-14 14:25:00,260.5,260.8,260.41,260.64,4914.0,250.5488,250.8373,250.4622,250.6834,4914.0
2020-01-14 14:30:00,260.61,260.61,260.1,260.36,3924.0,250.6546,250.6546,250.164,250.4141,3924.0
2020-01-14 14:35:00,260.44,260.95,260.38,260.54,9030.0,250.4911,250.9816,250.4333,250.5872,9030.0
2020-01-14 14:40:00,260.55,260.83,260.55,260.7,2387.0,250.5969,250.8662,250.5969,250.7411,2387.0
2020-01-14 14:45:00,260.54,260.74,260.43,260.6,4150.0,250.5872,250.7796,250.4814,250.6449,4150.0
2020-01-14 14:50:00,260.6,260.61,260.48,260.55,4400.0,250.6449,250.6546,250.5295,250.5969,4400.0
2020-01-14 14:55:00,260.65,261.11,260.62,260.91,6138.0,250.693,251.1355,250.6642,250.9431,6138.0
2020-01-14 15:00:00,260.95,261.16,260.3,260.32,8678.0,250.9816,251.1835,250.3564,250.3756,8678.0
2020-01-14 15:05:00,260.39,260.6,260.29,260.46,5800.0,250.443,250.6449,250.3468,250.5103,5800.0
2020-01-14 15:10:00,260.44,260.7,260.36,260.66,6410.0,250.4911,250.7411,250.4141,250.7026,6410.0
2020-01-14 15:15:00,260.68,260.97,260.52,260.52,4534.0,250.7219,251.0008,250.568,250.568,4534.0
2020-01-14 15:20:00,260.64,261.0,260.58,260.74,4290.0,250.6834,251.0297,250.6257,250.7796,4290.0
2020-01-14 15:25:00,260.67,260.81,260.46,260.5,3500.0,250.7123,250.8469,250.5103,250.5488,3500.0
2020-01-14 15:30:00,260.53,260.82,260.44,260.44,9655.0,250.5776,250.8565,250.4911,250.4911,9655.0
2020-01-14 15:35:00,260.51,260.86,260.4,260.75,12716.0,250.5584,250.895,250.4526,250.7892,12716.0
2020-01-14 15:40:00,260.75,260.78,260.51,260.78,13297.0,250.7892,250.8181,250.5584,250.8181,13297.0
2020-01-14 15:45:00,260.76,261.02,260.72,260.8,14882.0,250.7988,251.0489,250.7604,250.8373,14882.0
2020-01-14 15:50:00,260.77,260.86,260.52,260.54,22128.0,250.8084,250.895,250.568,250.5872,22128.0
2020-01-14 15:55:00,260.56,261.0,260.41,260.74,71604.0,250.6065,251.0297,250.4622,250.7796,71604.0
2020-01-15 09:30:00,260.73,261.51,260.04,261.51,15399.0,250.77,251.5202,250.1063,251.5202,15399.0
2020-01-15 09:35:00,260.59,260.69,259.4,260.07,6154.0,250.6353,250.7315,249.4908,250.1352,6154.0
2020-01-15 09:40:00,260.19,261.08,259.9,261.08,6620.0,250.2506,251.1066,249.9717,251.1066,6620.0
2020-01-15 09:45:00,261.31,261.67,260.85,261.55,5450.0,251.3278,251.6741,250.8854,251.5587,5450.0
2020-01-15 09:50:00,261.6,261.61,261.2,261.47,6037.0,251.6067,251.6164,251.222,251.4817,6037.0
2020-01-15 09:55:00,261.25,261.55,261.2,261.55,1998.0,251.2701,251.5587,251.222,251.5587,1998.0
2020-01-15 10:00:00,261.74,261.98,261.58,261.69,3024.0,251.7414,251.9722,251.5875,251.6933,3024.0
2020-01-15 10:05:00,261.65,261.65,260.91,260.91,2310.0,251.6548,251.6548,250.9431,250.9431,2310.0
2020-01-15 10:10:00,261.04,261.04,260.64,260.96,2868.0,251.0681,251.0681,250.6834,250.9912,2868.0
2020-01-15 10:15:00,261.01,261.65,261.01,261.58,3415.0,251.0393,251.6548,251.0393,251.5875,3415.0
2020-01-15 10:20:00,261.2,261.22,260.87,260.88,2363.0,251.222,251.2413,250.9046,250.9142,2363.0
2020-01-15 10:25:00,260.82,260.83,260.28,260.36,4236.0,250.8565,250.8662,250.3372,250.4141,4236.0
2020-01-15 10:30:00,260.4,260.59,260.07,260.38,3839.0,250.4526,250.6353,250.1352,250.4333,3839.0
2020-01-15 10:35:00,260.24,260.52,259.53,259.94,11873.0,250.2987,250.568,249.6158,250.0102,11873.0
2020-01-15 10:40:00,259.91,260.24,259.73,260.21,4203.0,249.9813,250.2987,249.8082,250.2698,4203.0
2020-01-15 10:45:00,260.23,260.24,259.62,259.73,3908.0,250.2891,250.2987,249.7024,249.8082,3908.0
2020-01-15 10:50:00,259.61,260.18,259.28,259.86,3589.0,249.6928,250.241,249.3754,249.9332,3589.0
2020-01-15 10:55:00,259.8,259.9,258.92,259.16,5305.0,249.8755,249.9717,249.0291,249.2599,5305.0
2020-01-15 11:00:00,259.31,259.39,259.07,259.24,3119.0,249.4042,249.4812,249.1734,249.3369,3119.0
2020-01-15 11:05:00,259.02,259.07,258.77,258.92,3058.0,249.1253,249.1734,248.8848,249.0291,3058.0
2020-01-15 11:10:00,259.01,259.72,258.89,259.72,3469.0,249.1157,249.7986,249.0003,249.7986,3469.0
2020-01-15 11:15:00,259.71,260.2,259.71,260.14,5510.0,249.7889,250.2602,249.7889,250.2025,5510.0
2020-01-15 11:20:00,260.25,260.81,260.18,260.81,2141.0,250.3083,250.8469,250.241,250.8469,2141.0
2020-01-15 11:25:00,260.97,260.97,260.62,260.62,2800.0,251.0008,251.0008,250.6642,250.6642,2800.0
2020-01-15 11:30:00,260.64,261.14,260.64,261.13,3786.0,250.6834,251.1643,250.6834,251.1547,3786.0
2020-01-15 11:35:00,261.13,261.68,261.06,261.68,6310.0,251.1547,251.6837,251.0874,251.6837,6310.0
2020-01-15 11:40:00,261.74,261.97,261.69,261.7,3100.0,251.7414,251.9626,251.6933,251.7029,3100.0
2020-01-15 11:45:00,261.73,262.14,261.73,261.86,2400.0,251.7318,252.1261,251.7318,251.8568,2400.0
2020-01-15 11:50:00,261.8,261.91,261.67,261.71,2951.0,251.7991,251.9049,251.6741,251.7125,2951.0
2020-01-15 11:55:00,261.71,262.26,261.63,262.13,7319.0,251.7125,252.2415,251.6356,252.1165,7319.0
2020-01-15 12:00:00,262.24,262.24,261.46,261.6,9499.0,252.2223,252.2223,251.4721,251.6067,9499.0
2020-01-15 12:05:00,261.61,261.86,261.6,261.75,10787.0,251.6164,251.8568,251.6067,251.751,10787.0
2020-01-15 12:10:00,261.71,261.89,261.5,261.85,19321.0,251.7125,251.8857,251.5106,251.8472,19321.0
2020-01-15 12:15:00,261.74,261.9,261.7,261.85,5585.0,251.7414,251.8953,251.7029,251.8472,5585.0
2020-01-15 12:20:00,261.82,262.02,261.75,262.0,5650.0,251.8183,252.0107,251.751,251.9915,5650.0
2020-01-15 12:25:00,262.04,262.2,261.86,261.86,4402.0,252.0299,252.1838,251.8568,251.8568,4402.0
2020-01-15 12:30:00,261.87,262.04,261.77,261.88,13600.0,251.8664,252.0299,251.7702,251.876,13600.0
2020-01-15 12:35:00,261.95,262.09,261.95,262.01,1300.0,251.9434,252.078,251.9434,252.0011,1300.0
2020-01-15 12:40:00,262.0,262.16,261.99,262.16,1900.0,251.9915,252.1453,251.9818,252.1453,1900.0
2020-01-15 12:45:00,262.08,262.08,261.82,261.98,4092.0,252.0684,252.0684,251.8183,251.9722,4092.0
2020-01-15 12:50:00,261.94,261.99,261.74,261.97,5634.0,251.9338,251.9818,251.7414,251.9626,5634.0
2020-01-15 12:55:00,261.87,261.97,261.73,261.96,8373.0,251.8664,251.9626,251.7318,251.953,8373.0
2020-01-15 13:00:00,261.99,262.12,261.98,262.05,2243.0,251.9818,252.1069,251.9722,252.0396,2243.0
2020-01-15 13:05:00,262.03,262.11,261.85,261.92,6307.0,252.0203,252.0973,251.8472,251.9145,6307.0
2020-01-15 13:10:00,261.97,262.21,261.97,262.21,2000.0,251.9626,252.1934,251.9626,252.1934,2000.0
2020-01-15 13:15:00,262.12,262.3,262.11,262.19,1600.0,252.1069,252.28,252.0973,252.1742,1600.0
2020-01-15 13:20:00,262.11,262.14,262.01,262.14,1877.0,252.0973,252.1261,252.0011,252.1261,1877.0
2020-01-15 13:25:00,262.09,262.26,262.0,262.05,4100.0,252.078,252.2415,251.9915,252.0396,4100.0
2020-01-15 13:30:00,262.16,262.44,262.11,262.43,4721.0,252.1453,252.4147,252.0973,252.405,4721.0
2020-01-15 13:35:00,262.49,262.7,262.44,262.69,2792.0,252.4627,252.6647,252.4147,252.6551,2792.0
2020-01-15 13:40:00,262.77,262.78,262.54,262.54,5217.0,252.732,252.7417,252.5108,252.5108,5217.0
2020-01-15 13:45:00,262.48,262.48,261.97,261.99,5900.0,252.4531,252.4531,251.9626,251.9818,5900.0
2020-01-15 13:50:00,261.91,262.21,261.91,262.21,1500.0,251.9049,252.1934,251.9049,252.1934,1500.0
2020-01-15 13:55:00,262.16,262.27,262.05,262.05,1803.0,252.1453,252.2511,252.0396,252.0396,1803.0
2020-01-15 14:00:00,262.16,262.16,261.96,262.08,2600.0,252.1453,252.1453,251.953,252.0684,2600.0
2020-01-15 14:05:00,262.12,262.19,262.09,262.19,2004.0,252.1069,252.1742,252.078,252.1742,2004.0
2020-01-15 14:10:00,262.24,262.68,262.24,262.52,2864.0,252.2223,252.6455,252.2223,252.4916,2864.0
2020-01-15 14:15:00,262.5,262.51,262.33,262.38,1500.0,252.4724,252.482,252.3089,252.3569,1500.0
2020-01-15 14:20:00,262.36,262.53,262.28,262.28,1300.0,252.3377,252.5012,252.2608,252.2608,1300.0
2020-01-15 14:25:00,262.41,262.56,262.15,262.48,2500.0,252.3858,252.5301,252.1357,252.4531,2500.0
2020-01-15 14:30:00,262.52,262.58,262.38,262.53,2900.0,252.4916,252.5493,252.3569,252.5012,2900.0
2020-01-15 14:35:00,262.47,262.52,262.34,262.37,3135.0,252.4435,252.4916,252.3185,252.3473,3135.0
2020-01-15 14:40:00,262.46,262.48,262.14,262.15,1888.0,252.4339,252.4531,252.1261,252.1357,1888.0
2020-01-15 14:45:00,262.04,262.12,261.91,261.96,2400.0,252.0299,252.1069,251.9049,251.953,2400.0
2020-01-15 14:50:00,262.05,262.11,261.93,261.98,5051.0,252.0396,252.0973,251.9241,251.9722,5051.0
2020-01-15 14:55:00,262.03,262.16,261.94,262.06,4063.0,252.0203,252.1453,251.9338,252.0492,4063.0
2020-01-15 15:00:00,262.01,262.1,261.91,261.96,10320.0,252.0011,252.0876,251.9049,251.953,10320.0
2020-01-15 15:05:00,261.91,262.05,261.83,261.87,35110.0,251.9049,252.0396,251.828,251.8664,35110.0
2020-01-15 15:10:00,261.9,262.11,261.85,262.06,14611.0,251.8953,252.0973,251.8472,252.0492,14611.0
2020-01-15 15:15:00,262.13,262.24,261.89,262.06,4769.0,252.1165,252.2223,251.8857,252.0492,4769.0
2020-01-15 15:20:00,262.09,262.57,262.09,262.39,10715.0,252.078,252.5397,252.078,252.3666,10715.0
2020-01-15 15:25:00,262.49,262.49,262.06,262.19,5406.0,252.4627,252.4627,252.0492,252.1742,5406.0
2020-01-15 15:30:00,262.29,262.34,262.05,262.34,3939.0,252.2704,252.3185,252.0396,252.3185,3939.0
2020-01-15 15:35:00,262.25,262.31,262.05,262.15,4120.0,252.2319,252.2896,252.0396,252.1357,4120.0
2020-01-15 15:40:00,262.13,262.18,261.9,262.02,8489.0,252.1165,252.1646,251.8953,252.0107,8489.0
2020-01-15 15:45:00,262.1,262.16,262.03,262.06,4014.0,252.0876,252.1453,252.0203,252.0492,4014.0
2020-01-15 15:50:00,262.12,262.28,262.0,262.0,9956.0,252.1069,252.2608,251.9915,251.9915,9956.0
2020-01-15 15:55:00,262.0,262.19,261.85,262.19,46112.0,251.9915,252.1742,251.8472,252.1742,46112.0
2020-01-16 09:30:00,262.46,262.51,261.6,262.16,2793.0,252.4339,252.482,251.6067,252.1453,2793.0
2020-01-16 09:35:00,262.12,262.78,261.9,262.14,16944.0,252.1069,252.7417,251.8953,252.1261,16944.0
2020-01-16 09:40:00,262.2,262.22,261.46,261.55,12088.0,252.1838,252.2031,251.4721,251.5587,12088.0
2020-01-16 09:45:00,261.43,261.84,261.29,261.67,11266.0,251.4432,251.8376,251.3086,251.6741,11266.0
2020-01-16 09:50:00,261.73,262.36,261.7,262.36,34812.0,251.7318,252.3377,251.7029,252.3377,34812.0
2020-01-16 09:55:00,262.32,263.1,262.11,262.45,11796.0,252.2992,253.0494,252.0973,252.4243,11796.0
2020-01-16 10:00:00,262.45,262.64,262.23,262.39,6201.0,252.4243,252.607,252.2127,252.3666,6201.0
2020-01-16 10:05:00,262.41,262.64,262.33,262.54,4522.0,252.3858,252.607,252.3089,252.5108,4522.0
2020-01-16 10:10:00,262.55,262.75,262.54,262.71,716.0,252.5204,252.7128,252.5108,252.6743,716.0
2020-01-16 10:15:00,262.71,262.85,262.57,262.85,7761.0,252.6743,252.809,252.5397,252.809,7761.0
2020-01-16 10:20:00,262.86,263.0,262.66,262.66,2972.0,252.8186,252.9533,252.6262,252.6262,2972.0
2020-01-16 10:25:00,262.67,263.09,262.67,262.77,2792.0,252.6359,253.0398,252.6359,252.732,2792.0
2020-01-16 10:30:00,262.84,262.94,262.74,262.88,1684.0,252.7994,252.8956,252.7032,252.8378,1684.0
2020-01-16 10:35:00,262.92,262.97,262.37,262.47,3600.0,252.8763,252.9244,252.3473,252.4435,3600.0
2020-01-16 10:40:00,262.53,262.61,262.36,262.41,1475.0,252.5012,252.5782,252.3377,252.3858,1475.0
2020-01-16 10:45:00,262.41,262.72,262.26,262.72,6441.0,252.3858,252.684,252.2415,252.684,6441.0
2020-01-16 10:50:00,262.82,262.83,262.56,262.7,1017.0,252.7801,252.7898,252.5301,252.6647,1017.0
2020-01-16 10:55:00,262.83,262.87,262.42,262.49,2967.0,252.7898,252.8282,252.3954,252.4627,2967.0
2020-01-16 11:00:00,262.44,262.53,262.35,262.4,2980.0,252.4147,252.5012,252.3281,252.3762,2980.0
2020-01-16 11:05:00,262.55,262.59,262.38,262.4,3300.0,252.5204,252.5589,252.3569,252.3762,3300.0
2020-01-16 11:10:00,262.44,262.61,262.39,262.6,5740.0,252.4147,252.5782,252.3666,252.5685,5740.0
2020-01-16 11:15:00,262.64,262.67,262.39,262.43,5500.0,252.607,252.6359,252.3666,252.405,5500.0
2020-01-16 11:20:00,262.43,262.73,262.41,262.71,7974.0,252.405,252.6936,252.3858,252.6743,7974.0
2020-01-16 11:25:00,262.74,262.74,262.44,262.56,2400.0,252.7032,252.7032,252.4147,252.5301,2400.0
2020-01-16 11:30:00,262.49,262.64,262.49,262.54,1322.0,252.4627,252.607,252.4627,252.5108,1322.0
2020-01-16 11:35:00,262.54,262.74,262.54,262.72,1600.0,252.5108,252.7032,252.5108,252.684,1600.0
2020-01-16 11:40:00,262.84,262.86,262.63,262.69,1651.0,252.7994,252.8186,252.5974,252.6551,1651.0
2020-01-16 11:45:00,262.69,262.71,262.63,262.63,600.0,252.6551,252.6743,252.5974,252.5974,600.0
2020-01-16 11:50:00,262.67,262.67,262.52,262.65,1700.0,252.6359,252.6359,252.4916,252.6166,1700.0
2020-01-16 11:55:00,262.55,262.62,262.47,262.5,1952.0,252.5204,252.5878,252.4435,252.4724,1952.0
2020-01-16 12:00:00,262.64,262.64,262.43,262.51,2032.0,252.607,252.607,252.405,252.482,2032.0
2020-01-16 12:05:00,262.52,262.57,262.46,262.47,1829.0,252.4916,252.5397,252.4339,252.4435,1829.0
2020-01-16 12:10:00,262.53,262.82,262.46,262.62,2206.0,252.5012,252.7801,252.4339,252.5878,2206.0
2020-01-16 12:15:00,262.56,262.97,262.55,262.93,3426.0,252.5301,252.9244,252.5204,252.8859,3426.0
2020-01-16 12:20:00,262.92,262.93,262.79,262.79,1000.0,252.8763,252.8859,252.7513,252.7513,1000.0
2020-01-16 12:25:00,262.78,262.98,262.78,262.89,1815.0,252.7417,252.934,252.7417,252.8475,1815.0
2020-01-16 12:30:00,262.97,263.14,262.94,263.12,1820.0,252.9244,253.0879,252.8956,253.0687,1820.0
2020-01-16 12:35:00,263.04,263.05,262.92,263.0,1200.0,252.9917,253.0013,252.8763,252.9533,1200.0
2020-01-16 12:40:00,263.12,263.12,263.01,263.08,1700.0,253.0687,253.0687,252.9629,253.0302,1700.0
2020-01-16 12:45:00,263.05,263.12,262.99,263.12,700.0,253.0013,253.0687,252.9436,253.0687,700.0
2020-01-16 12:50:00,263.04,263.15,262.97,263.15,1932.0,252.9917,253.0975,252.9244,253.0975,1932.0
2020-01-16 12:55:00,263.23,263.78,263.23,263.69,5081.0,253.1745,253.7035,253.1745,253.6169,5081.0
2020-01-16 13:00:00,263.7,263.7,263.67,263.69,1400.0,253.6265,253.6265,253.5977,253.6169,1400.0
2020-01-16 13:05:00,263.76,263.76,263.66,263.76,1144.0,253.6842,253.6842,253.588,253.6842,1144.0
2020-01-16 13:10:00,263.86,263.86,263.73,263.73,1600.0,253.7804,253.7804,253.6554,253.6554,1600.0
2020-01-16 13:15:00,263.73,264.05,263.73,263.81,5309.0,253.6554,253.9631,253.6554,253.7323,5309.0
2020-01-16 13:20:00,263.88,263.89,263.48,263.48,5546.0,253.7996,253.8093,253.4149,253.4149,5546.0
2020-01-16 13:25:00,263.41,263.64,263.3,263.64,1300.0,253.3476,253.5688,253.2418,253.5688,1300.0
2020-01-16 13:30:00,263.56,263.61,262.98,262.98,3057.0,253.4919,253.54,252.934,252.934,3057.0
2020-01-16 13:35:00,263.15,263.3,263.08,263.13,710.0,253.0975,253.2418,253.0302,253.0783,710.0
2020-01-16 13:40:00,263.14,263.14,262.88,262.88,1900.0,253.0879,253.0879,252.8378,252.8378,1900.0
2020-01-16 13:45:00,262.95,262.95,262.74,262.74,564.0,252.9052,252.9052,252.7032,252.7032,564.0
2020-01-16 13:50:00,262.73,262.95,262.56,262.56,3638.0,252.6936,252.9052,252.5301,252.5301,3638.0
2020-01-16 13:55:00,262.5,262.53,262.42,262.53,1600.0,252.4724,252.5012,252.3954,252.5012,1600.0
2020-01-16 14:00:00,262.53,262.67,262.47,262.54,3677.0,252.5012,252.6359,252.4435,252.5108,3677.0
2020-01-16 14:05:00,262.54,262.55,262.44,262.48,1735.0,252.5108,252.5204,252.4147,252.4531,1735.0
2020-01-16 14:10:00,262.51,263.01,262.45,262.8,4912.0,252.482,252.9629,252.4243,252.7609,4912.0
2020-01-16 14:15:00,262.81,262.88,262.59,262.75,3401.0,252.7705,252.8378,252.5589,252.7128,3401.0
2020-01-16 14:20:00,262.71,262.76,262.5,262.5,2085.0,252.6743,252.7224,252.4724,252.4724,2085.0
2020-01-16 14:25:00,262.46,262.55,262.42,262.42,3000.0,252.4339,252.5204,252.3954,252.3954,3000.0
2020-01-16 14:30:00,262.43,262.58,262.42,262.48,4301.0,252.405,252.5493,252.3954,252.4531,4301.0
2020-01-16 14:35:00,262.42,262.57,262.33,262.55,4602.0,252.3954,252.5397,252.3089,252.5204,4602.0
2020-01-16 14:40:00,262.55,262.65,262.46,262.5,4903.0,252.5204,252.6166,252.4339,252.4724,4903.0
2020-01-16 14:45:00,262.56,262.81,262.52,262.77,5772.0,252.5301,252.7705,252.4916,252.732,5772.0
2020-01-16 14:50:00,262.81,262.94,262.72,262.86,5186.0,252.7705,252.8956,252.684,252.8186,5186.0
2020-01-16 14:55:00,262.81,263.1,262.76,263.1,5475.0,252.7705,253.0494,252.7224,253.0494,5475.0
2020-01-16 15:00:00,263.01,263.09,262.87,263.09,2714.0,252.9629,253.0398,252.8282,253.0398,2714.0
2020-01-16 15:05:00,263.04,263.04,262.94,262.98,2309.0,252.9917,252.9917,252.8956,252.934,2309.0
2020-01-16 15:10:00,262.9,263.08,262.9,262.98,1600.0,252.8571,253.0302,252.8571,252.934,1600.0
2020-01-16 15:15:00,262.98,263.04,262.92,262.92,3974.0,252.934,252.9917,252.8763,252.8763,3974.0
2020-01-16 15:20:00,262.86,262.86,262.71,262.82,2817.0,252.8186,252.8186,252.6743,252.7801,2817.0
2020-01-16 15:25:00,262.78,262.78,262.61,262.72,3419.0,252.7417,252.7417,252.5782,252.684,3419.0
2020-01-16 15:30:00,262.76,262.97,262.76,262.88,4210.0,252.7224,252.9244,252.7224,252.8378,4210.0
2020-01-16 15:35:00,262.93,262.93,262.56,262.58,5476.0,252.8859,252.8859,252.5301,252.5493,5476.0
2020-01-16 15:40:00,262.65,262.65,262.36,262.45,6291.0,252.6166,252.6166,252.3377,252.4243,6291.0
2020-01-16 15:45:00,262.43,262.56,262.4,262.51,6623.0,252.405,252.5301,252.3762,252.482,6623.0
2020-01-16 15:50:00,262.55,262.7,262.37,262.42,12032.0,252.5204,252.6647,252.3473,252.3954,12032.0
2020-01-16 15:55:00,262.43,263.02,262.38,263.01,43751.0,252.405,252.9725,252.3569,252.9629,43751.0
2020-01-17 09:30:00,263.17,263.65,263.17,263.45,29978.0,253.1168,253.5784,253.1168,253.3861,29978.0
2020-01-17 09:35:00,264.01,264.28,263.89,264.28,1822.0,253.9247,254.1844,253.8093,254.1844,1822.0
2020-01-17 09:40:00,264.09,265.3,264.09,265.3,1523.0,254.0016,255.1654,254.0016,255.1654,1523.0
2020-01-17 09:45:00,264.55,264.55,262.82,262.82,7236.0,254.444,254.444,252.7801,252.7801,7236.0
2020-01-17 09:50:00,263.39,264.43,263.39,264.11,2921.0,253.3284,254.3286,253.3284,254.0209,2921.0
2020-01-17 09:55:00,264.15,264.31,263.67,264.31,4830.0,254.0593,254.2132,253.5977,254.2132,4830.0
2020-01-17 10:00:00,263.92,264.09,263.0,263.0,2100.0,253.8381,254.0016,252.9533,252.9533,2100.0
2020-01-17 10:05:00,263.28,263.42,262.7,263.19,3329.0,253.2226,253.3572,252.6647,253.136,3329.0
2020-01-17 10:10:00,263.19,263.69,262.88,263.53,5400.0,253.136,253.6169,252.8378,253.463,5400.0
2020-01-17 10:15:00,263.6,263.73,263.36,263.73,1300.0,253.5303,253.6554,253.2995,253.6554,1300.0
2020-01-17 10:20:00,263.8,263.83,263.65,263.76,1400.0,253.7227,253.7516,253.5784,253.6842,1400.0
2020-01-17 10:25:00,263.66,264.25,263.66,264.25,4173.0,253.588,254.1555,253.588,254.1555,4173.0
2020-01-17 10:30:00,264.07,264.14,263.91,263.94,2000.0,253.9824,254.0497,253.8285,253.8574,2000.0
2020-01-17 10:35:00,263.94,264.08,263.85,263.86,2700.0,253.8574,253.992,253.7708,253.7804,2700.0
2020-01-17 10:40:00,263.86,264.06,263.86,264.06,600.0,253.7804,253.9728,253.7804,253.9728,600.0
2020-01-17 10:45:00,264.06,264.64,264.06,264.64,3486.0,253.9728,254.5306,253.9728,254.5306,3486.0
2020-01-17 10:50:00,264.55,264.64,264.35,264.64,3965.0,254.444,254.5306,254.2517,254.5306,3965.0
2020-01-17 10:55:00,264.84,264.98,264.72,264.76,1969.0,254.723,254.8576,254.6076,254.646,1969.0
2020-01-17 11:00:00,264.85,265.11,264.66,265.1,5521.0,254.7326,254.9827,254.5498,254.973,5521.0
2020-01-17 11:05:00,265.07,265.62,265.0,265.61,3658.0,254.9442,255.4732,254.8769,255.4636,3658.0
2020-01-17 11:10:00,265.58,265.87,265.46,265.58,1827.0,255.4347,255.7136,255.3193,255.4347,1827.0
2020-01-17 11:15:00,265.64,266.42,265.64,266.42,3379.0,255.4924,256.2426,255.4924,256.2426,3379.0
2020-01-17 11:20:00,266.51,266.67,266.32,266.32,1415.0,256.3292,256.4831,256.1464,256.1464,1415.0
2020-01-17 11:25:00,266.28,266.46,266.19,266.37,1400.0,256.108,256.2811,256.0214,256.1945,1400.0
2020-01-17 11:30:00,266.26,266.8,266.17,266.8,5720.0,256.0887,256.6081,256.0022,256.6081,5720.0
2020-01-17 11:35:00,266.58,266.59,266.24,266.5,2038.0,256.3965,256.4061,256.0695,256.3196,2038.0
2020-01-17 11:40:00,266.33,266.44,266.03,266.11,1718.0,256.1561,256.2618,255.8675,255.9445,1718.0
2020-01-17 11:45:00,266.03,266.16,266.02,266.14,600.0,255.8675,255.9925,255.8579,255.9733,600.0
2020-01-17 11:50:00,266.04,266.14,266.04,266.13,820.0,255.8771,255.9733,255.8771,255.9637,820.0
2020-01-17 11:55:00,265.94,266.13,265.83,266.13,3203.0,255.781,255.9637,255.6752,255.9637,3203.0
2020-01-17 12:00:00,266.15,266.47,266.04,266.47,3422.0,255.9829,256.2907,255.8771,256.2907,3422.0
2020-01-17 12:05:00,266.36,266.43,266.29,266.43,1029.0,256.1849,256.2522,256.1176,256.2522,1029.0
2020-01-17 12:10:00,266.51,266.68,266.51,266.62,1300.0,256.3292,256.4927,256.3292,256.435,1300.0
2020-01-17 12:15:00,266.52,266.71,266.51,266.71,1400.0,256.3388,256.5215,256.3292,256.5215,1400.0
2020-01-17 12:20:00,266.72,266.78,266.61,266.61,1200.0,256.5312,256.5889,256.4254,256.4254,1200.0
2020-01-17 12:25:00,266.49,266.49,266.26,266.38,800.0,256.3099,256.3099,256.0887,256.2041,800.0
2020-01-17 12:30:00,266.43,266.46,265.96,265.97,2917.0,256.2522,256.2811,255.8002,255.8098,2917.0
2020-01-17 12:35:00,265.95,266.04,265.6,265.6,1108.0,255.7906,255.8771,255.4539,255.4539,1108.0
2020-01-17 12:40:00,265.84,265.85,265.73,265.73,800.0,255.6848,255.6944,255.579,255.579,800.0
2020-01-17 12:45:00,265.77,265.77,265.71,265.76,1020.0,255.6174,255.6174,255.5597,255.6078,1020.0
2020-01-17 12:50:00,265.82,265.89,265.82,265.89,200.0,255.6655,255.7329,255.6655,255.7329,200.0
2020-01-17 12:55:00,265.93,266.01,265.89,266.0,3736.0,255.7713,255.8483,255.7329,255.8387,3736.0
2020-01-17 13:00:00,265.98,266.23,265.91,266.23,3755.0,255.8194,256.0599,255.7521,256.0599,3755.0
2020-01-17 13:05:00,266.28,266.42,266.15,266.42,1569.0,256.108,256.2426,255.9829,256.2426,1569.0
2020-01-17 13:10:00,266.37,266.51,266.35,266.51,1272.0,256.1945,256.3292,256.1753,256.3292,1272.0
2020-01-17 13:15:00,266.45,266.6,266.45,266.6,900.0,256.2715,256.4157,256.2715,256.4157,900.0
2020-01-17 13:20:00,266.5,266.5,266.28,266.29,939.0,256.3196,256.3196,256.108,256.1176,939.0
2020-01-17 13:25:00,266.42,266.45,266.33,266.33,500.0,256.2426,256.2715,256.1561,256.1561,500.0
2020-01-17 13:30:00,266.25,266.34,266.21,266.21,500.0,256.0791,256.1657,256.0406,256.0406,500.0
2020-01-17 13:35:00,266.2,266.24,266.19,266.24,600.0,256.031,256.0695,256.0214,256.0695,600.0
2020-01-17 13:40:00,266.14,266.3,266.11,266.3,901.0,255.9733,256.1272,255.9445,256.1272,901.0
2020-01-17 13:45:00,266.22,266.32,266.1,266.12,1432.0,256.0503,256.1464,255.9348,255.9541,1432.0
2020-01-17 13:50:00,265.99,265.99,265.95,265.95,700.0,255.829,255.829,255.7906,255.7906,700.0
2020-01-17 13:55:00,265.75,265.94,265.74,265.94,1410.0,255.5982,255.781,255.5886,255.781,1410.0
2020-01-17 14:00:00,265.94,266.0,265.82,265.82,1319.0,255.781,255.8387,255.6655,255.6655,1319.0
2020-01-17 14:05:00,265.91,266.39,265.91,266.27,1222.0,255.7521,256.2138,255.7521,256.0983,1222.0
2020-01-17 14:10:00,266.25,266.3,266.22,266.24,1100.0,256.0791,256.1272,256.0503,256.0695,1100.0
2020-01-17 14:15:00,266.18,266.22,266.06,266.06,1000.0,256.0118,256.0503,255.8964,255.8964,1000.0
2020-01-17 14:20:00,265.99,266.18,265.99,266.17,800.0,255.829,256.0118,255.829,256.0022,800.0
2020-01-17 14:25:00,266.03,266.23,266.03,266.08,1500.0,255.8675,256.0599,255.8675,255.9156,1500.0
2020-01-17 14:30:00,266.05,266.14,265.97,266.01,2990.0,255.8867,255.9733,255.8098,255.8483,2990.0
2020-01-17 14:35:00,266.0,266.12,265.96,266.0,2344.0,255.8387,255.9541,255.8002,255.8387,2344.0
2020-01-17 14:40:00,266.02,266.1,266.02,266.03,438.0,255.8579,255.9348,255.8579,255.8675,438.0
2020-01-17 14:45:00,265.98,266.2,265.98,266.15,1632.0,255.8194,256.031,255.8194,255.9829,1632.0
2020-01-17 14:50:00,266.27,266.27,266.11,266.11,1100.0,256.0983,256.0983,255.9445,255.9445,1100.0
2020-01-17 14:55:00,266.14,266.5,266.14,266.46,1500.0,255.9733,256.3196,255.9733,256.2811,1500.0
2020-01-17 15:00:00,266.4,266.47,266.26,266.29,1876.0,256.2234,256.2907,256.0887,256.1176,1876.0
2020-01-17 15:05:00,266.31,266.36,266.16,266.28,1788.0,256.1368,256.1849,255.9925,256.108,1788.0
2020-01-17 15:10:00,266.17,266.25,266.13,266.16,2367.0,256.0022,256.0791,255.9637,255.9925,2367.0
2020-01-17 15:15:00,266.29,266.29,266.08,266.08,932.0,256.1176,256.1176,255.9156,255.9156,932.0
2020-01-17 15:20:00,266.05,266.24,266.01,266.19,2001.0,255.8867,256.0695,255.8483,256.0214,2001.0
2020-01-17 15:25:00,266.03,266.04,265.95,265.95,2253.0,255.8675,255.8771,255.7906,255.7906,2253.0
2020-01-17 15:30:00,266.0,266.3,266.0,266.21,3409.0,255.8387,256.1272,255.8387,256.0406,3409.0
2020-01-17 15:35:00,266.28,266.3,266.17,266.28,2891.0,256.108,256.1272,256.0022,256.108,2891.0
2020-01-17 15:40:00,266.26,266.67,266.24,266.56,8066.0,256.0887,256.4831,256.0695,256.3773,8066.0
2020-01-17 15:45:00,266.55,266.67,266.42,266.66,4403.0,256.3676,256.4831,256.2426,256.4734,4403.0
2020-01-17 15:50:00,266.66,266.95,266.54,266.84,14482.0,256.4734,256.7524,256.358,256.6466,14482.0
2020-01-17 15:55:00,266.89,266.95,266.35,266.73,27354.0,256.6947,256.7524,256.1753,256.5408,27354.0
2020-01-21 09:30:00,265.74,267.98,265.34,267.74,14292.0,255.5886,257.743,255.2039,257.5122,14292.0
2020-01-21 09:35:00,267.47,267.67,267.29,267.67,1250.0,257.2525,257.4449,257.0794,257.4449,1250.0
2020-01-21 09:40:00,267.38,267.39,266.22,266.48,3203.0,257.1659,257.1756,256.0503,256.3003,3203.0
2020-01-21 09:45:00,266.6,266.61,266.13,266.46,1600.0,256.4157,256.4254,255.9637,256.2811,1600.0
2020-01-21 09:50:00,266.69,267.31,266.68,267.31,372.0,256.5023,257.0986,256.4927,257.0986,372.0
2020-01-21 09:55:00,267.47,267.74,267.47,267.61,1000.0,257.2525,257.5122,257.2525,257.3872,1000.0
2020-01-21 10:00:00,267.81,268.86,267.81,268.41,4653.0,257.5795,258.5894,257.5795,258.1566,4653.0
2020-01-21 10:05:00,268.27,268.27,268.17,268.17,1100.0,258.0219,258.0219,257.9258,257.9258,1100.0
2020-01-21 10:10:00,267.98,267.98,267.97,267.97,200.0,257.743,257.743,257.7334,257.7334,200.0
2020-01-21 10:15:00,268.01,268.01,267.37,267.37,1544.0,257.7719,257.7719,257.1563,257.1563,1544.0
2020-01-21 10:20:00,267.22,267.42,266.95,266.95,2738.0,257.0121,257.2044,256.7524,256.7524,2738.0
2020-01-21 10:25:00,266.86,267.08,266.86,266.95,1405.0,256.6658,256.8774,256.6658,256.7524,1405.0
2020-01-21 10:30:00,267.03,267.03,266.57,266.66,6897.0,256.8293,256.8293,256.3869,256.4734,6897.0
2020-01-21 10:35:00,266.71,267.15,266.71,267.1,2100.0,256.5215,256.9447,256.5215,256.8966,2100.0
2020-01-21 10:40:00,267.0,267.21,266.98,266.98,1200.0,256.8005,257.0024,256.7812,256.7812,1200.0
2020-01-21 10:45:00,266.98,267.1,266.8,266.95,911.0,256.7812,256.8966,256.6081,256.7524,911.0
2020-01-21 10:50:00,266.92,266.92,266.91,266.92,100.0,256.7235,256.7235,256.7139,256.7235,100.0
2020-01-21 10:55:00,267.07,267.36,267.07,267.27,1200.0,256.8678,257.1467,256.8678,257.0601,1200.0
2020-01-21 11:00:00,267.27,267.4,267.21,267.31,2010.0,257.0601,257.1852,257.0024,257.0986,2010.0
2020-01-21 11:05:00,267.32,267.32,266.97,266.97,1600.0,257.1082,257.1082,256.7716,256.7716,1600.0
2020-01-21 11:10:00,266.94,266.94,266.49,266.49,1321.0,256.7427,256.7427,256.3099,256.3099,1321.0
2020-01-21 11:15:00,266.49,266.69,266.49,266.55,5128.0,256.3099,256.5023,256.3099,256.3676,5128.0
2020-01-21 11:20:00,266.54,266.62,266.27,266.46,1901.0,256.358,256.435,256.0983,256.2811,1901.0
2020-01-21 11:25:00,266.51,266.7,266.5,266.56,1216.0,256.3292,256.5119,256.3196,256.3773,1216.0
2020-01-21 11:30:00,266.57,266.57,266.54,266.54,400.0,256.3869,256.3869,256.358,256.358,400.0
2020-01-21 11:35:00,266.64,266.64,266.49,266.49,921.0,256.4542,256.4542,256.3099,256.3099,921.0
2020-01-21 11:40:00,266.58,267.16,266.58,267.16,500.0,256.3965,256.9543,256.3965,256.9543,500.0
2020-01-21 11:45:00,266.99,267.13,266.96,267.13,775.0,256.7908,256.9255,256.762,256.9255,775.0
2020-01-21 11:50:00,267.13,267.24,266.97,267.24,2900.0,256.9255,257.0313,256.7716,257.0313,2900.0
2020-01-21 11:55:00,267.16,267.16,267.03,267.03,510.0,256.9543,256.9543,256.8293,256.8293,510.0
2020-01-21 12:00:00,267.03,267.03,267.03,267.03,0.0,256.8293,256.8293,256.8293,256.8293,0.0
2020-01-21 12:05:00,267.37,267.37,267.37,267.37,100.0,257.1563,257.1563,257.1563,257.1563,100.0
2020-01-21 12:10:00,267.25,267.58,267.23,267.57,1908.0,257.0409,257.3583,257.0217,257.3487,1908.0
2020-01-21 12:15:00,267.48,267.87,267.48,267.87,1000.0,257.2621,257.6372,257.2621,257.6372,1000.0
2020-01-21 12:20:00,267.87,267.87,267.71,267.71,1219.0,257.6372,257.6372,257.4833,257.4833,1219.0
2020-01-21 12:25:00,267.77,268.37,267.77,268.37,1701.0,257.541,258.1181,257.541,258.1181,1701.0
2020-01-21 12:30:00,268.37,269.03,268.37,269.03,5540.0,258.1181,258.7529,258.1181,258.7529,5540.0
2020-01-21 12:35:00,268.86,268.86,268.63,268.66,1200.0,258.5894,258.5894,258.3682,258.397,1200.0
2020-01-21 12:40:00,268.9,268.96,268.78,268.81,500.0,258.6279,258.6856,258.5125,258.5413,500.0
2020-01-21 12:45:00,268.82,268.9,268.71,268.9,1181.0,258.5509,258.6279,258.4451,258.6279,1181.0
2020-01-21 12:50:00,268.88,268.95,268.81,268.95,1246.0,258.6086,258.676,258.5413,258.676,1246.0
2020-01-21 12:55:00,268.91,269.0,268.82,268.82,1600.0,258.6375,258.7241,258.5509,258.5509,1600.0
2020-01-21 13:00:00,268.81,268.81,268.57,268.63,1200.0,258.5413,258.5413,258.3105,258.3682,1200.0
2020-01-21 13:05:00,268.57,268.63,268.55,268.63,400.0,258.3105,258.3682,258.2912,258.3682,400.0
2020-01-21 13:10:00,268.63,268.79,268.55,268.65,2115.0,258.3682,258.5221,258.2912,258.3874,2115.0
2020-01-21 13:15:00,268.71,268.82,268.6,268.73,1601.0,258.4451,258.5509,258.3393,258.4644,1601.0
2020-01-21 13:20:00,268.64,268.66,268.5,268.57,2580.0,258.3778,258.397,258.2432,258.3105,2580.0
2020-01-21 13:25:00,268.48,268.48,268.28,268.41,500.0,258.2239,258.2239,258.0316,258.1566,500.0
2020-01-21 13:30:00,268.3,268.3,267.98,268.11,3100.0,258.0508,258.0508,257.743,257.8681,3100.0
2020-01-21 13:35:00,268.28,268.33,268.22,268.33,300.0,258.0316,258.0797,257.9739,258.0797,300.0
2020-01-21 13:40:00,268.41,268.45,268.3,268.45,2257.0,258.1566,258.1951,258.0508,258.1951,2257.0
2020-01-21 13:45:00,268.27,268.3,268.15,268.3,1008.0,258.0219,258.0508,257.9065,258.0508,1008.0
2020-01-21 13:50:00,268.37,268.54,268.31,268.51,2731.0,258.1181,258.2816,258.0604,258.2528,2731.0
2020-01-21 13:55:00,268.59,268.59,268.42,268.51,1105.0,258.3297,258.3297,258.1662,258.2528,1105.0
2020-01-21 14:00:00,268.53,268.6,268.53,268.6,2018.0,258.272,258.3393,258.272,258.3393,2018.0
2020-01-21 14:05:00,268.47,268.47,267.98,268.18,1000.0,258.2143,258.2143,257.743,257.9354,1000.0
2020-01-21 14:10:00,268.14,268.2,267.98,268.2,1014.0,257.8969,257.9546,257.743,257.9546,1014.0
2020-01-21 14:15:00,267.91,267.92,267.88,267.88,301.0,257.6757,257.6853,257.6468,257.6468,301.0
2020-01-21 14:20:00,267.67,267.67,267.46,267.52,1308.0,257.4449,257.4449,257.2429,257.3006,1308.0
2020-01-21 14:25:00,267.53,267.72,267.47,267.51,2110.0,257.3102,257.493,257.2525,257.291,2110.0
2020-01-21 14:30:00,267.51,267.52,267.14,267.29,2410.0,257.291,257.3006,256.9351,257.0794,2410.0
2020-01-21 14:35:00,267.22,267.35,267.21,267.22,914.0,257.0121,257.1371,257.0024,257.0121,914.0
2020-01-21 14:40:00,267.23,267.39,267.22,267.39,801.0,257.0217,257.1756,257.0121,257.1756,801.0
2020-01-21 14:45:00,267.36,267.6,267.35,267.6,1300.0,257.1467,257.3775,257.1371,257.3775,1300.0
2020-01-21 14:50:00,267.42,267.42,267.3,267.41,464.0,257.2044,257.2044,257.089,257.1948,464.0
2020-01-21 14:55:00,267.79,267.95,267.79,267.95,500.0,257.5603,257.7142,257.5603,257.7142,500.0
2020-01-21 15:00:00,267.82,268.17,267.81,268.17,2704.0,257.5891,257.9258,257.5795,257.9258,2704.0
2020-01-21 15:05:00,268.27,268.32,268.19,268.25,2100.0,258.0219,258.07,257.945,258.0027,2100.0
2020-01-21 15:10:00,268.2,268.38,268.09,268.28,1921.0,257.9546,258.1277,257.8488,258.0316,1921.0
2020-01-21 15:15:00,268.28,268.36,268.24,268.35,1800.0,258.0316,258.1085,257.9931,258.0989,1800.0
2020-01-21 15:20:00,268.25,268.25,268.12,268.25,3169.0,258.0027,258.0027,257.8777,258.0027,3169.0
2020-01-21 15:25:00,268.19,268.2,267.98,268.07,1342.0,257.945,257.9546,257.743,257.8296,1342.0
2020-01-21 15:30:00,267.97,268.14,267.96,267.97,3525.0,257.7334,257.8969,257.7238,257.7334,3525.0
2020-01-21 15:35:00,268.05,268.14,267.93,267.98,1215.0,257.8103,257.8969,257.6949,257.743,1215.0
2020-01-21 15:40:00,267.94,268.1,267.93,268.06,2747.0,257.7045,257.8584,257.6949,257.82,2747.0
2020-01-21 15:45:00,268.06,268.11,267.76,267.82,4737.0,257.82,257.8681,257.5314,257.5891,4737.0
2020-01-21 15:50:00,267.75,267.75,267.25,267.25,7052.0,257.5218,257.5218,257.0409,257.0409,7052.0
2020-01-21 15:55:00,267.32,267.85,267.27,267.84,18355.0,257.1082,257.618,257.0601,257.6084,18355.0
2020-01-22 09:30:00,268.04,268.07,266.67,268.07,4343.0,257.8007,257.8296,256.4831,257.8296,4343.0
2020-01-22 09:35:00,268.1,268.48,268.01,268.01,1619.0,257.8584,258.2239,257.7719,257.7719,1619.0
2020-01-22 09:40:00,267.99,268.46,267.99,268.37,1540.0,257.7526,258.2047,257.7526,258.1181,1540.0
2020-01-22 09:45:00,268.26,268.26,268.26,268.26,100.0,258.0123,258.0123,258.0123,258.0123,100.0
2020-01-22 09:50:00,268.06,268.1,267.95,268.06,700.0,257.82,257.8584,257.7142,257.82,700.0
2020-01-22 09:55:00,267.74,268.32,267.73,268.26,3667.0,257.5122,258.07,257.5026,258.0123,3667.0
2020-01-22 10:00:00,268.11,268.28,267.85,268.2,2500.0,257.8681,258.0316,257.618,257.9546,2500.0
2020-01-22 10:05:00,268.12,268.12,267.8,267.8,1600.0,257.8777,257.8777,257.5699,257.5699,1600.0
2020-01-22 10:10:00,267.48,267.54,266.95,267.0,1100.0,257.2621,257.3198,256.7524,256.8005,1100.0
2020-01-22 10:15:00,266.83,266.94,266.63,266.88,3165.0,256.637,256.7427,256.4446,256.685,3165.0
2020-01-22 10:20:00,266.88,266.91,266.65,266.65,1400.0,256.685,256.7139,256.4638,256.4638,1400.0
2020-01-22 10:25:00,266.56,266.82,266.52,266.65,2942.0,256.3773,256.6273,256.3388,256.4638,2942.0
2020-01-22 10:30:00,266.67,267.29,266.64,267.29,4456.0,256.4831,257.0794,256.4542,257.0794,4456.0
2020-01-22 10:35:00,267.37,267.4,267.13,267.4,1108.0,257.1563,257.1852,256.9255,257.1852,1108.0
2020-01-22 10:40:00,267.44,267.67,267.42,267.67,607.0,257.2236,257.4449,257.2044,257.4449,607.0
2020-01-22 10:45:00,267.65,267.81,267.38,267.38,600.0,257.4256,257.5795,257.1659,257.1659,600.0
2020-01-22 10:50:00,267.32,267.39,267.18,267.19,4300.0,257.1082,257.1756,256.9736,256.9832,4300.0
2020-01-22 10:55:00,267.23,267.51,267.12,267.12,5520.0,257.0217,257.291,256.9159,256.9159,5520.0
2020-01-22 11:00:00,266.95,267.0,266.81,266.87,6272.0,256.7524,256.8005,256.6177,256.6754,6272.0
2020-01-22 11:05:00,266.76,266.76,266.45,266.59,1877.0,256.5696,256.5696,256.2715,256.4061,1877.0
2020-01-22 11:10:00,266.64,266.71,266.34,266.34,2710.0,256.4542,256.5215,256.1657,256.1657,2710.0
2020-01-22 11:15:00,266.33,266.44,266.02,266.1,3403.0,256.1561,256.2618,255.8579,255.9348,3403.0
2020-01-22 11:20:00,266.03,266.34,266.01,266.09,1800.0,255.8675,256.1657,255.8483,255.9252,1800.0
2020-01-22 11:25:00,266.04,266.06,265.8,265.99,2286.0,255.8771,255.8964,255.6463,255.829,2286.0
2020-01-22 11:30:00,265.87,266.03,265.75,266.0,2842.0,255.7136,255.8675,255.5982,255.8387,2842.0
2020-01-22 11:35:00,265.88,265.88,265.27,265.5,1212.0,255.7232,255.7232,255.1365,255.3578,1212.0
2020-01-22 11:40:00,265.35,265.51,265.35,265.44,2200.0,255.2135,255.3674,255.2135,255.3001,2200.0
2020-01-22 11:45:00,265.44,265.45,265.35,265.35,1601.0,255.3001,255.3097,255.2135,255.2135,1601.0
2020-01-22 11:50:00,265.31,265.72,265.25,265.54,3313.0,255.175,255.5694,255.1173,255.3962,3313.0
2020-01-22 11:55:00,265.54,265.54,265.39,265.44,1100.0,255.3962,255.3962,255.252,255.3001,1100.0
2020-01-22 12:00:00,265.32,265.61,265.32,265.56,1200.0,255.1846,255.4636,255.1846,255.4155,1200.0
2020-01-22 12:05:00,265.66,266.06,265.6,266.06,2400.0,255.5116,255.8964,255.4539,255.8964,2400.0
2020-01-22 12:10:00,266.06,266.06,265.75,265.75,1906.0,255.8964,255.8964,255.5982,255.5982,1906.0
2020-01-22 12:15:00,265.83,266.09,265.83,265.93,1528.0,255.6752,255.9252,255.6752,255.7713,1528.0
2020-01-22 12:20:00,265.75,265.75,265.34,265.35,4888.0,255.5982,255.5982,255.2039,255.2135,4888.0
2020-01-22 12:25:00,265.3,265.3,265.03,265.03,3010.0,255.1654,255.1654,254.9057,254.9057,3010.0
2020-01-22 12:30:00,265.12,265.21,265.03,265.07,2601.0,254.9923,255.0788,254.9057,254.9442,2601.0
2020-01-22 12:35:00,265.17,265.23,264.91,264.92,3831.0,255.0404,255.0981,254.7903,254.7999,3831.0
2020-01-22 12:40:00,265.04,265.19,265.0,265.04,3400.0,254.9153,255.0596,254.8769,254.9153,3400.0
2020-01-22 12:45:00,265.13,265.22,265.09,265.22,1012.0,255.0019,255.0885,254.9634,255.0885,1012.0
2020-01-22 12:50:00,265.32,265.37,265.07,265.34,3330.0,255.1846,255.2327,254.9442,255.2039,3330.0
2020-01-22 12:55:00,265.35,265.35,265.28,265.34,700.0,255.2135,255.2135,255.1462,255.2039,700.0
2020-01-22 13:00:00,265.21,265.31,265.21,265.25,6200.0,255.0788,255.175,255.0788,255.1173,6200.0
2020-01-22 13:05:00,265.31,265.78,265.3,265.75,5108.0,255.175,255.6271,255.1654,255.5982,5108.0
2020-01-22 13:10:00,265.75,265.75,265.5,265.56,1308.0,255.5982,255.5982,255.3578,255.4155,1308.0
2020-01-22 13:15:00,265.73,265.75,265.42,265.6,3300.0,255.579,255.5982,255.2808,255.4539,3300.0
2020-01-22 13:20:00,265.6,265.6,265.6,265.6,0.0,255.4539,255.4539,255.4539,255.4539,0.0
2020-01-22 13:25:00,266.08,266.36,265.97,266.36,1100.0,255.9156,256.1849,255.8098,256.1849,1100.0
2020-01-22 13:30:00,266.31,266.34,266.25,266.34,702.0,256.1368,256.1657,256.0791,256.1657,702.0
2020-01-22 13:35:00,266.33,266.48,266.33,266.48,1200.0,256.1561,256.3003,256.1561,256.3003,1200.0
2020-01-22 13:40:00,266.37,266.41,266.32,266.33,1100.0,256.1945,256.233,256.1464,256.1561,1100.0
2020-01-22 13:45:00,266.31,266.51,266.2,266.44,2936.0,256.1368,256.3292,256.031,256.2618,2936.0
2020-01-22 13:50:00,266.35,266.35,266.13,266.13,900.0,256.1753,256.1753,255.9637,255.9637,900.0
2020-01-22 13:55:00,266.07,266.15,266.02,266.08,2795.0,255.906,255.9829,255.8579,255.9156,2795.0
2020-01-22 14:00:00,265.94,266.14,265.94,266.0,400.0,255.781,255.9733,255.781,255.8387,400.0
2020-01-22 14:05:00,266.06,266.06,265.98,265.99,820.0,255.8964,255.8964,255.8194,255.829,820.0
2020-01-22 14:10:00,266.02,266.2,265.96,266.09,1203.0,255.8579,256.031,255.8002,255.9252,1203.0
2020-01-22 14:15:00,266.3,266.43,266.29,266.42,1177.0,256.1272,256.2522,256.1176,256.2426,1177.0
2020-01-22 14:20:00,266.31,266.37,266.22,266.22,1600.0,256.1368,256.1945,256.0503,256.0503,1600.0
2020-01-22 14:25:00,266.15,266.22,266.12,266.12,764.0,255.9829,256.0503,255.9541,255.9541,764.0
2020-01-22 14:30:00,266.12,266.15,266.06,266.06,600.0,255.9541,255.9829,255.8964,255.8964,600.0
2020-01-22 14:35:00,266.11,266.17,266.1,266.17,400.0,255.9445,256.0022,255.9348,256.0022,400.0
2020-01-22 14:40:00,266.17,266.27,266.11,266.18,2311.0,256.0022,256.0983,255.9445,256.0118,2311.0
2020-01-22 14:45:00,266.25,266.3,266.15,266.16,1578.0,256.0791,256.1272,255.9829,255.9925,1578.0
2020-01-22 14:50:00,266.13,266.18,266.04,266.18,938.0,255.9637,256.0118,255.8771,256.0118,938.0
2020-01-22 14:55:00,266.15,266.4,266.15,266.4,2135.0,255.9829,256.2234,255.9829,256.2234,2135.0
2020-01-22 15:00:00,266.33,266.36,266.12,266.12,2201.0,256.1561,256.1849,255.9541,255.9541,2201.0
2020-01-22 15:05:00,266.12,266.21,266.02,266.14,2208.0,255.9541,256.0406,255.8579,255.9733,2208.0
2020-01-22 15:10:00,266.03,266.08,265.92,265.92,1800.0,255.8675,255.9156,255.7617,255.7617,1800.0
2020-01-22 15:15:00,265.9,265.9,265.53,265.54,5124.0,255.7425,255.7425,255.3866,255.3962,5124.0
2020-01-22 15:20:00,265.54,265.64,265.44,265.44,5319.0,255.3962,255.4924,255.3001,255.3001,5319.0
2020-01-22 15:25:00,265.45,265.65,265.45,265.53,5631.0,255.3097,255.502,255.3097,255.3866,5631.0
2020-01-22 15:30:00,265.41,265.76,265.41,265.76,5653.0,255.2712,255.6078,255.2712,255.6078,5653.0
2020-01-22 15:35:00,265.79,265.82,265.46,265.46,3804.0,255.6367,255.6655,255.3193,255.3193,3804.0
2020-01-22 15:40:00,265.46,265.46,264.97,265.13,4459.0,255.3193,255.3193,254.848,255.0019,4459.0
2020-01-22 15:45:00,265.05,265.29,265.05,265.18,4092.0,254.9249,255.1558,254.9249,255.05,4092.0
2020-01-22 15:50:00,265.23,265.5,265.14,265.28,7669.0,255.0981,255.3578,255.0115,255.1462,7669.0
2020-01-22 15:55:00,265.33,265.5,265.07,265.14,18913.0,255.1943,255.3578,254.9442,255.0115,18913.0
2020-01-23 09:30:00,263.88,265.36,262.9,263.24,7912.0,253.7996,255.2231,252.8571,253.1841,7912.0
2020-01-23 09:35:00,263.41,264.3,262.97,263.64,16387.0,253.3476,254.2036,252.9244,253.5688,16387.0
2020-01-23 09:40:00,263.62,263.62,262.5,262.5,2419.0,253.5496,253.5496,252.4724,252.4724,2419.0
2020-01-23 09:45:00,262.72,262.97,262.42,262.95,1000.0,252.684,252.9244,252.3954,252.9052,1000.0
2020-01-23 09:50:00,263.01,264.14,263.01,264.14,2448.0,252.9629,254.0497,252.9629,254.0497,2448.0
2020-01-23 09:55:00,263.8,264.32,263.79,264.32,500.0,253.7227,254.2228,253.7131,254.2228,500.0
2020-01-23 10:00:00,264.74,264.74,264.4,264.51,441.0,254.6268,254.6268,254.2998,254.4056,441.0
2020-01-23 10:05:00,264.68,265.02,264.31,264.31,4402.0,254.5691,254.8961,254.2132,254.2132,4402.0
2020-01-23 10:10:00,264.17,264.87,264.16,264.87,800.0,254.0786,254.7518,254.0689,254.7518,800.0
2020-01-23 10:15:00,265.01,265.01,264.81,264.96,411.0,254.8865,254.8865,254.6941,254.8384,411.0
2020-01-23 10:20:00,264.7,264.86,264.67,264.86,1107.0,254.5883,254.7422,254.5595,254.7422,1107.0
2020-01-23 10:25:00,264.92,265.53,264.92,265.49,2453.0,254.7999,255.3866,254.7999,255.3481,2453.0
2020-01-23 10:30:00,265.29,265.31,264.99,265.02,818.0,255.1558,255.175,254.8672,254.8961,818.0
2020-01-23 10:35:00,265.02,265.03,264.87,264.89,1878.0,254.8961,254.9057,254.7518,254.7711,1878.0
2020-01-23 10:40:00,264.86,265.91,264.86,265.39,7661.0,254.7422,255.7521,254.7422,255.252,7661.0
2020-01-23 10:45:00,265.53,265.58,265.2,265.23,2411.0,255.3866,255.4347,255.0692,255.0981,2411.0
2020-01-23 10:50:00,265.43,266.0,265.43,266.0,4478.0,255.2904,255.8387,255.2904,255.8387,4478.0
2020-01-23 10:55:00,265.99,266.61,265.99,266.61,1400.0,255.829,256.4254,255.829,256.4254,1400.0
2020-01-23 11:00:00,266.61,266.65,265.91,266.02,2454.0,256.4254,256.4638,255.7521,255.8579,2454.0
2020-01-23 11:05:00,266.0,266.31,265.74,265.74,6700.0,255.8387,256.1368,255.5886,255.5886,6700.0
2020-01-23 11:10:00,265.79,266.14,265.79,266.13,1720.0,255.6367,255.9733,255.6367,255.9637,1720.0
2020-01-23 11:15:00,266.16,266.88,266.0,266.88,2891.0,255.9925,256.685,255.8387,256.685,2891.0
2020-01-23 11:20:00,266.73,266.8,266.68,266.68,600.0,256.5408,256.6081,256.4927,256.4927,600.0
2020-01-23 11:25:00,266.63,266.78,266.58,266.71,935.0,256.4446,256.5889,256.3965,256.5215,935.0
2020-01-23 11:30:00,266.71,266.75,266.69,266.75,800.0,256.5215,256.56,256.5023,256.56,800.0
2020-01-23 11:35:00,266.73,266.88,266.73,266.88,849.0,256.5408,256.685,256.5408,256.685,849.0
2020-01-23 11:40:00,266.99,266.99,266.68,266.69,6600.0,256.7908,256.7908,256.4927,256.5023,6600.0
2020-01-23 11:45:00,266.76,266.77,266.61,266.63,3019.0,256.5696,256.5792,256.4254,256.4446,3019.0
2020-01-23 11:50:00,266.5,266.51,266.3,266.4,684.0,256.3196,256.3292,256.1272,256.2234,684.0
2020-01-23 11:55:00,266.36,266.44,266.35,266.44,1000.0,256.1849,256.2618,256.1753,256.2618,1000.0
2020-01-23 12:00:00,266.29,266.35,266.24,266.24,400.0,256.1176,256.1753,256.0695,256.0695,400.0
2020-01-23 12:05:00,266.29,266.48,266.29,266.48,890.0,256.1176,256.3003,256.1176,256.3003,890.0
2020-01-23 12:10:00,266.56,266.67,266.38,266.38,1901.0,256.3773,256.4831,256.2041,256.2041,1901.0
2020-01-23 12:15:00,266.28,266.28,266.01,266.13,8509.0,256.108,256.108,255.8483,255.9637,8509.0
2020-01-23 12:20:00,266.1,266.25,265.95,266.0,2321.0,255.9348,256.0791,255.7906,255.8387,2321.0
2020-01-23 12:25:00,266.09,266.09,265.93,265.93,315.0,255.9252,255.9252,255.7713,255.7713,315.0
2020-01-23 12:30:00,266.0,266.07,265.88,266.02,700.0,255.8387,255.906,255.7232,255.8579,700.0
2020-01-23 12:35:00,266.2,266.21,265.94,265.94,1300.0,256.031,256.0406,255.781,255.781,1300.0
2020-01-23 12:40:00,265.92,265.96,265.87,265.87,400.0,255.7617,255.8002,255.7136,255.7136,400.0
2020-01-23 12:45:00,266.05,266.05,265.89,265.89,602.0,255.8867,255.8867,255.7329,255.7329,602.0
2020-01-23 12:50:00,265.81,265.89,265.74,265.82,1537.0,255.6559,255.7329,255.5886,255.6655,1537.0
2020-01-23 12:55:00,265.97,265.97,265.85,265.86,208.0,255.8098,255.8098,255.6944,255.704,208.0
2020-01-23 13:00:00,265.87,265.87,265.83,265.83,210.0,255.7136,255.7136,255.6752,255.6752,210.0
2020-01-23 13:05:00,265.84,265.84,265.6,265.6,505.0,255.6848,255.6848,255.4539,255.4539,505.0
2020-01-23 13:10:00,265.64,265.89,265.64,265.89,729.0,255.4924,255.7329,255.4924,255.7329,729.0
2020-01-23 13:15:00,265.86,265.88,265.73,265.73,1000.0,255.704,255.7232,255.579,255.579,1000.0
2020-01-23 13:20:00,265.81,266.01,265.72,265.83,2012.0,255.6559,255.8483,255.5694,255.6752,2012.0
2020-01-23 13:25:00,265.82,265.83,265.51,265.51,638.0,255.6655,255.6752,255.3674,255.3674,638.0
2020-01-23 13:30:00,265.54,265.54,265.37,265.37,500.0,255.3962,255.3962,255.2327,255.2327,500.0
2020-01-23 13:35:00,265.57,265.57,265.27,265.27,842.0,255.4251,255.4251,255.1365,255.1365,842.0
2020-01-23 13:40:00,265.27,265.27,265.27,265.27,0.0,255.1365,255.1365,255.1365,255.1365,0.0
2020-01-23 13:45:00,265.75,265.95,265.75,265.88,1119.0,255.5982,255.7906,255.5982,255.7232,1119.0
2020-01-23 13:50:00,265.9,265.9,265.7,265.7,604.0,255.7425,255.7425,255.5501,255.5501,604.0
2020-01-23 13:55:00,265.61,265.73,265.6,265.73,300.0,255.4636,255.579,255.4539,255.579,300.0
2020-01-23 14:00:00,266.0,266.0,265.94,265.96,735.0,255.8387,255.8387,255.781,255.8002,735.0
2020-01-23 14:05:00,265.95,266.01,265.75,265.8,2602.0,255.7906,255.8483,255.5982,255.6463,2602.0
2020-01-23 14:10:00,265.78,265.83,265.78,265.83,327.0,255.6271,255.6752,255.6271,255.6752,327.0
2020-01-23 14:15:00,265.84,265.85,265.75,265.85,2940.0,255.6848,255.6944,255.5982,255.6944,2940.0
2020-01-23 14:20:00,265.94,266.05,265.72,266.03,2691.0,255.781,255.8867,255.5694,255.8675,2691.0
2020-01-23 14:25:00,266.11,266.11,266.0,266.07,900.0,255.9445,255.9445,255.8387,255.906,900.0
2020-01-23 14:30:00,266.08,266.24,266.06,266.15,1000.0,255.9156,256.0695,255.8964,255.9829,1000.0
2020-01-23 14:35:00,266.27,266.4,266.27,266.36,800.0,256.0983,256.2234,256.0983,256.1849,800.0
2020-01-23 14:40:00,266.45,266.5,266.35,266.48,1887.0,256.2715,256.3196,256.1753,256.3003,1887.0
2020-01-23 14:45:00,266.47,266.47,266.44,266.44,707.0,256.2907,256.2907,256.2618,256.2618,707.0
2020-01-23 14:50:00,266.49,266.97,266.49,266.82,2715.0,256.3099,256.7716,256.3099,256.6273,2715.0
2020-01-23 14:55:00,266.85,267.14,266.85,267.05,1123.0,256.6562,256.9351,256.6562,256.8485,1123.0
2020-01-23 15:00:00,266.98,267.01,266.71,266.71,1222.0,256.7812,256.8101,256.5215,256.5215,1222.0
2020-01-23 15:05:00,266.56,266.88,266.56,266.88,300.0,256.3773,256.685,256.3773,256.685,300.0
2020-01-23 15:10:00,266.98,266.98,266.81,266.97,1819.0,256.7812,256.7812,256.6177,256.7716,1819.0
2020-01-23 15:15:00,266.92,267.0,266.85,266.85,1301.0,256.7235,256.8005,256.6562,256.6562,1301.0
2020-01-23 15:20:00,266.87,267.31,266.79,267.31,2082.0,256.6754,257.0986,256.5985,257.0986,2082.0
2020-01-23 15:25:00,267.29,267.41,267.21,267.41,2994.0,257.0794,257.1948,257.0024,257.1948,2994.0
2020-01-23 15:30:00,267.36,267.53,267.23,267.4,6748.0,257.1467,257.3102,257.0217,257.1852,6748.0
2020-01-23 15:35:00,267.44,267.82,267.44,267.82,6728.0,257.2236,257.5891,257.2236,257.5891,6728.0
2020-01-23 15:40:00,267.7,267.71,267.48,267.58,4273.0,257.4737,257.4833,257.2621,257.3583,4273.0
2020-01-23 15:45:00,267.52,267.73,267.49,267.49,4982.0,257.3006,257.5026,257.2717,257.2717,4982.0
2020-01-23 15:50:00,267.53,267.68,267.29,267.56,5746.0,257.3102,257.4545,257.0794,257.3391,5746.0
2020-01-23 15:55:00,267.56,267.96,267.45,267.87,20043.0,257.3391,257.7238,257.2333,257.6372,20043.0
2020-01-24 09:30:00,267.48,267.61,266.64,266.9,12973.0,257.2621,257.3872,256.4542,256.7043,12973.0
2020-01-24 09:35:00,266.67,267.3,266.56,266.63,700.0,256.4831,257.089,256.3773,256.4446,700.0
2020-01-24 09:40:00,266.97,266.97,266.43,266.43,1100.0,256.7716,256.7716,256.2522,256.2522,1100.0
2020-01-24 09:45:00,266.23,266.24,265.69,265.7,2223.0,256.0599,256.0695,255.5405,255.5501,2223.0
2020-01-24 09:50:00,265.26,266.2,265.26,266.2,600.0,255.1269,256.031,255.1269,256.031,600.0
2020-01-24 09:55:00,266.35,266.44,266.14,266.44,300.0,256.1753,256.2618,255.9733,256.2618,300.0
2020-01-24 10:00:00,266.39,266.58,266.24,266.55,800.0,256.2138,256.3965,256.0695,256.3676,800.0
2020-01-24 10:05:00,266.55,266.55,266.39,266.53,1000.0,256.3676,256.3676,256.2138,256.3484,1000.0
2020-01-24 10:10:00,266.62,266.62,266.61,266.61,200.0,256.435,256.435,256.4254,256.4254,200.0
2020-01-24 10:15:00,266.49,266.66,266.4,266.56,890.0,256.3099,256.4734,256.2234,256.3773,890.0
2020-01-24 10:20:00,266.68,266.93,266.68,266.74,500.0,256.4927,256.7331,256.4927,256.5504,500.0
2020-01-24 10:25:00,266.57,266.74,266.46,266.74,300.0,256.3869,256.5504,256.2811,256.5504,300.0
2020-01-24 10:30:00,266.58,266.58,266.26,266.26,1752.0,256.3965,256.3965,256.0887,256.0887,1752.0
2020-01-24 10:35:00,266.32,266.41,266.23,266.41,392.0,256.1464,256.233,256.0599,256.233,392.0
2020-01-24 10:40:00,266.5,266.5,266.08,266.08,800.0,256.3196,256.3196,255.9156,255.9156,800.0
2020-01-24 10:45:00,265.84,266.17,265.84,266.0,500.0,255.6848,256.0022,255.6848,255.8387,500.0
2020-01-24 10:50:00,265.91,265.91,265.63,265.63,600.0,255.7521,255.7521,255.4828,255.4828,600.0
2020-01-24 10:55:00,265.7,265.7,265.61,265.61,700.0,255.5501,255.5501,255.4636,255.4636,700.0
2020-01-24 11:00:00,265.34,265.47,265.32,265.47,300.0,255.2039,255.3289,255.1846,255.3289,300.0
2020-01-24 11:05:00,265.36,265.63,265.29,265.34,850.0,255.2231,255.4828,255.1558,255.2039,850.0
2020-01-24 11:10:00,265.1,265.1,264.87,264.87,500.0,254.973,254.973,254.7518,254.7518,500.0
2020-01-24 11:15:00,265.18,265.26,265.01,265.24,989.0,255.05,255.1269,254.8865,255.1077,989.0
2020-01-24 11:20:00,265.39,265.53,265.29,265.29,701.0,255.252,255.3866,255.1558,255.1558,701.0
2020-01-24 11:25:00,265.25,265.47,265.25,265.47,1157.0,255.1173,255.3289,255.1173,255.3289,1157.0
2020-01-24 11:30:00,265.59,265.59,265.28,265.28,300.0,255.4443,255.4443,255.1462,255.1462,300.0
2020-01-24 11:35:00,265.05,265.05,264.84,264.84,400.0,254.9249,254.9249,254.723,254.723,400.0
2020-01-24 11:40:00,264.93,264.93,264.55,264.72,700.0,254.8095,254.8095,254.444,254.6076,700.0
2020-01-24 11:45:00,264.78,264.78,264.56,264.64,1550.0,254.6653,254.6653,254.4537,254.5306,1550.0
2020-01-24 11:50:00,264.63,264.63,264.36,264.41,900.0,254.521,254.521,254.2613,254.3094,900.0
2020-01-24 11:55:00,264.05,264.3,264.05,264.3,1229.0,253.9631,254.2036,253.9631,254.2036,1229.0
2020-01-24 12:00:00,264.31,264.43,264.3,264.41,629.0,254.2132,254.3286,254.2036,254.3094,629.0
2020-01-24 12:05:00,264.27,264.27,263.95,263.95,401.0,254.1747,254.1747,253.867,253.867,401.0
2020-01-24 12:10:00,263.9,264.08,263.81,263.81,1821.0,253.8189,253.992,253.7323,253.7323,1821.0
2020-01-24 12:15:00,263.67,263.72,263.43,263.43,1075.0,253.5977,253.6458,253.3668,253.3668,1075.0
2020-01-24 12:20:00,263.64,263.69,263.51,263.69,700.0,253.5688,253.6169,253.4438,253.6169,700.0
2020-01-24 12:25:00,263.4,263.54,263.32,263.54,4266.0,253.338,253.4726,253.261,253.4726,4266.0
2020-01-24 12:30:00,263.62,263.78,263.58,263.78,850.0,253.5496,253.7035,253.5111,253.7035,850.0
2020-01-24 12:35:00,263.64,264.04,263.54,263.89,3805.0,253.5688,253.9535,253.4726,253.8093,3805.0
2020-01-24 12:40:00,263.92,264.16,263.9,264.03,2046.0,253.8381,254.0689,253.8189,253.9439,2046.0
2020-01-24 12:45:00,264.0,264.23,264.0,264.06,2368.0,253.9151,254.1363,253.9151,253.9728,2368.0
2020-01-24 12:50:00,263.97,264.15,263.89,264.15,700.0,253.8862,254.0593,253.8093,254.0593,700.0
2020-01-24 12:55:00,263.95,264.12,263.87,264.12,1300.0,253.867,254.0305,253.79,254.0305,1300.0
2020-01-24 13:00:00,264.04,264.04,263.45,263.45,1900.0,253.9535,253.9535,253.3861,253.3861,1900.0
2020-01-24 13:05:00,263.38,263.38,263.38,263.38,100.0,253.3187,253.3187,253.3187,253.3187,100.0
2020-01-24 13:10:00,263.34,263.35,262.99,262.99,1594.0,253.2803,253.2899,252.9436,252.9436,1594.0
2020-01-24 13:15:00,263.06,263.27,262.98,262.98,2010.0,253.011,253.2129,252.934,252.934,2010.0
2020-01-24 13:20:00,262.97,263.18,262.97,263.18,700.0,252.9244,253.1264,252.9244,253.1264,700.0
2020-01-24 13:25:00,263.03,263.1,262.97,263.09,1299.0,252.9821,253.0494,252.9244,253.0398,1299.0
2020-01-24 13:30:00,262.93,263.21,262.93,263.21,969.0,252.8859,253.1552,252.8859,253.1552,969.0
2020-01-24 13:35:00,263.06,263.15,263.0,263.12,1100.0,253.011,253.0975,252.9533,253.0687,1100.0
2020-01-24 13:40:00,263.06,263.36,262.97,263.22,3012.0,253.011,253.2995,252.9244,253.1649,3012.0
2020-01-24 13:45:00,263.16,263.27,263.16,263.19,815.0,253.1071,253.2129,253.1071,253.136,815.0
2020-01-24 13:50:00,263.07,263.28,262.9,262.9,700.0,253.0206,253.2226,252.8571,252.8571,700.0
2020-01-24 13:55:00,262.87,262.91,262.79,262.91,700.0,252.8282,252.8667,252.7513,252.8667,700.0
2020-01-24 14:00:00,262.93,262.93,262.61,262.74,2501.0,252.8859,252.8859,252.5782,252.7032,2501.0
2020-01-24 14:05:00,262.81,263.25,262.8,263.15,1600.0,252.7705,253.1937,252.7609,253.0975,1600.0
2020-01-24 14:10:00,263.15,263.16,262.77,262.77,2300.0,253.0975,253.1071,252.732,252.732,2300.0
2020-01-24 14:15:00,262.86,262.88,262.8,262.8,900.0,252.8186,252.8378,252.7609,252.7609,900.0
2020-01-24 14:20:00,262.62,262.62,262.36,262.36,1800.0,252.5878,252.5878,252.3377,252.3377,1800.0
2020-01-24 14:25:00,262.39,262.54,262.27,262.34,1868.0,252.3666,252.5108,252.2511,252.3185,1868.0
2020-01-24 14:30:00,262.38,262.67,262.37,262.67,1600.0,252.3569,252.6359,252.3473,252.6359,1600.0
2020-01-24 14:35:00,262.69,262.69,262.42,262.59,3308.0,252.6551,252.6551,252.3954,252.5589,3308.0
2020-01-24 14:40:00,262.67,263.09,262.67,263.02,3257.0,252.6359,253.0398,252.6359,252.9725,3257.0
2020-01-24 14:45:00,263.0,263.78,263.0,263.66,5777.0,252.9533,253.7035,252.9533,253.588,5777.0
2020-01-24 14:50:00,263.63,263.69,263.54,263.58,1006.0,253.5592,253.6169,253.4726,253.5111,1006.0
2020-01-24 14:55:00,263.73,264.22,263.73,264.14,10711.0,253.6554,254.1267,253.6554,254.0497,10711.0
2020-01-24 15:00:00,264.1,264.11,263.9,263.9,1489.0,254.0112,254.0209,253.8189,253.8189,1489.0
2020-01-24 15:05:00,263.88,263.94,263.87,263.87,534.0,253.7996,253.8574,253.79,253.79,534.0
2020-01-24 15:10:00,264.08,264.2,263.88,264.2,732.0,253.992,254.1074,253.7996,254.1074,732.0
2020-01-24 15:15:00,264.24,264.6,264.13,264.6,2800.0,254.1459,254.4921,254.0401,254.4921,2800.0
2020-01-24 15:20:00,264.6,264.69,264.28,264.35,1743.0,254.4921,254.5787,254.1844,254.2517,1743.0
2020-01-24 15:25:00,264.33,264.33,263.98,264.18,2636.0,254.2325,254.2325,253.8958,254.0882,2636.0
2020-01-24 15:30:00,264.11,264.11,263.84,263.95,2901.0,254.0209,254.0209,253.7612,253.867,2901.0
2020-01-24 15:35:00,263.91,264.16,263.91,264.0,1000.0,253.8285,254.0689,253.8285,253.9151,1000.0
2020-01-24 15:40:00,263.93,263.94,263.74,263.83,2000.0,253.8477,253.8574,253.665,253.7516,2000.0
2020-01-24 15:45:00,263.77,264.37,263.75,264.33,4342.0,253.6938,254.2709,253.6746,254.2325,4342.0
2020-01-24 15:50:00,264.24,264.37,264.05,264.37,4916.0,254.1459,254.2709,253.9631,254.2709,4916.0
2020-01-24 15:55:00,264.47,264.56,263.81,263.86,35011.0,254.3671,254.4537,253.7323,253.7804,35011.0
2020-01-27 09:35:00,261.5,262.21,261.29,261.55,5830.0,251.5106,252.1934,251.3086,251.5587,5830.0
2020-01-27 09:40:00,261.71,263.02,261.71,262.56,3180.0,251.7125,252.9725,251.7125,252.5301,3180.0
2020-01-27 09:45:00,262.99,263.46,262.78,263.44,8214.0,252.9436,253.3957,252.7417,253.3765,8214.0
2020-01-27 09:50:00,263.74,264.04,263.18,263.44,6051.0,253.665,253.9535,253.1264,253.3765,6051.0
2020-01-27 09:55:00,263.48,263.5,263.04,263.5,1232.0,253.4149,253.4342,252.9917,253.4342,1232.0
2020-01-27 10:00:00,263.39,263.63,263.22,263.39,7207.0,253.3284,253.5592,253.1649,253.3284,7207.0
2020-01-27 10:05:00,263.22,263.52,263.12,263.52,9201.0,253.1649,253.4534,253.0687,253.4534,9201.0
2020-01-27 10:10:00,263.25,263.3,263.09,263.23,2288.0,253.1937,253.2418,253.0398,253.1745,2288.0
2020-01-27 10:15:00,263.19,263.19,262.8,262.81,3400.0,253.136,253.136,252.7609,252.7705,3400.0
2020-01-27 10:20:00,262.51,263.05,262.51,263.05,4500.0,252.482,253.0013,252.482,253.0013,4500.0
2020-01-27 10:25:00,263.01,263.03,262.78,262.94,3600.0,252.9629,252.9821,252.7417,252.8956,3600.0
2020-01-27 10:30:00,262.93,263.04,262.8,262.8,9224.0,252.8859,252.9917,252.7609,252.7609,9224.0
2020-01-27 10:35:00,263.0,263.11,262.68,262.81,8038.0,252.9533,253.0591,252.6455,252.7705,8038.0
2020-01-27 10:40:00,262.86,262.95,262.07,262.45,6287.0,252.8186,252.9052,252.0588,252.4243,6287.0
2020-01-27 10:45:00,262.65,263.51,262.65,263.51,1618.0,252.6166,253.4438,252.6166,253.4438,1618.0
2020-01-27 10:50:00,263.49,263.55,263.38,263.55,800.0,253.4245,253.4822,253.3187,253.4822,800.0
2020-01-27 10:55:00,263.85,264.22,263.81,264.22,1019.0,253.7708,254.1267,253.7323,254.1267,1019.0
2020-01-27 11:00:00,264.27,264.29,263.53,263.69,6011.0,254.1747,254.194,253.463,253.6169,6011.0
2020-01-27 11:05:00,263.64,263.75,263.18,263.46,2644.0,253.5688,253.6746,253.1264,253.3957,2644.0
2020-01-27 11:10:00,263.44,263.54,263.3,263.3,1400.0,253.3765,253.4726,253.2418,253.2418,1400.0
2020-01-27 11:15:00,263.25,263.25,262.94,262.94,1900.0,253.1937,253.1937,252.8956,252.8956,1900.0
2020-01-27 11:20:00,262.94,262.94,262.94,262.94,0.0,252.8956,252.8956,252.8956,252.8956,0.0
2020-01-27 11:25:00,263.6,264.45,263.6,264.2,1640.0,253.5303,254.3479,253.5303,254.1074,1640.0
2020-01-27 11:30:00,264.26,264.45,264.16,264.45,1499.0,254.1651,254.3479,254.0689,254.3479,1499.0
2020-01-27 11:35:00,264.98,265.02,264.9,264.9,800.0,254.8576,254.8961,254.7807,254.7807,800.0
2020-01-27 11:40:00,264.85,264.94,264.82,264.91,900.0,254.7326,254.8192,254.7037,254.7903,900.0
2020-01-27 11:45:00,264.96,264.96,264.54,264.54,1315.0,254.8384,254.8384,254.4344,254.4344,1315.0
2020-01-27 11:50:00,264.46,264.54,264.46,264.54,300.0,254.3575,254.4344,254.3575,254.4344,300.0
2020-01-27 11:55:00,264.77,264.83,264.51,264.68,4526.0,254.6556,254.7134,254.4056,254.5691,4526.0
2020-01-27 12:00:00,264.75,264.75,264.67,264.75,300.0,254.6364,254.6364,254.5595,254.6364,300.0
2020-01-27 12:05:00,264.87,265.07,264.42,264.42,3182.0,254.7518,254.9442,254.319,254.319,3182.0
2020-01-27 12:10:00,264.44,264.47,264.04,264.08,2550.0,254.3383,254.3671,253.9535,253.992,2550.0
2020-01-27 12:15:00,264.23,264.23,264.07,264.23,3100.0,254.1363,254.1363,253.9824,254.1363,3100.0
2020-01-27 12:20:00,264.29,264.3,263.88,263.9,2079.0,254.194,254.2036,253.7996,253.8189,2079.0
2020-01-27 12:25:00,263.75,263.9,262.88,263.4,5590.0,253.6746,253.8189,252.8378,253.338,5590.0
2020-01-27 12:30:00,263.48,263.66,263.4,263.4,6400.0,253.4149,253.588,253.338,253.338,6400.0
2020-01-27 12:35:00,263.51,263.51,263.08,263.14,11210.0,253.4438,253.4438,253.0302,253.0879,11210.0
2020-01-27 12:40:00,263.34,263.58,263.33,263.5,1229.0,253.2803,253.5111,253.2707,253.4342,1229.0
2020-01-27 12:45:00,263.5,263.67,263.49,263.54,1400.0,253.4342,253.5977,253.4245,253.4726,1400.0
2020-01-27 12:50:00,263.46,263.46,263.09,263.13,1000.0,253.3957,253.3957,253.0398,253.0783,1000.0
2020-01-27 12:55:00,263.32,263.56,263.25,263.56,700.0,253.261,253.4919,253.1937,253.4919,700.0
2020-01-27 13:00:00,263.56,263.57,263.29,263.29,1000.0,253.4919,253.5015,253.2322,253.2322,1000.0
2020-01-27 13:05:00,263.21,263.24,263.19,263.24,610.0,253.1552,253.1841,253.136,253.1841,610.0
2020-01-27 13:10:00,263.19,263.19,263.0,263.09,1800.0,253.136,253.136,252.9533,253.0398,1800.0
2020-01-27 13:15:00,263.14,263.3,263.14,263.3,2118.0,253.0879,253.2418,253.0879,253.2418,2118.0
2020-01-27 13:20:00,263.28,263.37,263.16,263.25,1600.0,253.2226,253.3091,253.1071,253.1937,1600.0
2020-01-27 13:25:00,263.14,263.16,263.02,263.07,1567.0,253.0879,253.1071,252.9725,253.0206,1567.0
2020-01-27 13:30:00,263.02,263.29,263.02,263.05,1731.0,252.9725,253.2322,252.9725,253.0013,1731.0
2020-01-27 13:35:00,263.04,263.09,262.97,262.97,1862.0,252.9917,253.0398,252.9244,252.9244,1862.0
2020-01-27 13:40:00,262.94,262.94,262.93,262.93,200.0,252.8956,252.8956,252.8859,252.8859,200.0
2020-01-27 13:45:00,262.88,262.88,262.68,262.7,1287.0,252.8378,252.8378,252.6455,252.6647,1287.0
2020-01-27 13:50:00,262.79,262.79,262.6,262.76,1500.0,252.7513,252.7513,252.5685,252.7224,1500.0
2020-01-27 13:55:00,262.69,262.8,262.56,262.61,1935.0,252.6551,252.7609,252.5301,252.5782,1935.0
2020-01-27 14:00:00,262.55,262.55,262.32,262.36,901.0,252.5204,252.5204,252.2992,252.3377,901.0
2020-01-27 14:05:00,262.36,262.53,262.36,262.49,1402.0,252.3377,252.5012,252.3377,252.4627,1402.0
2020-01-27 14:10:00,262.34,262.41,262.12,262.3,2695.0,252.3185,252.3858,252.1069,252.28,2695.0
2020-01-27 14:15:00,262.38,262.41,262.27,262.4,2009.0,252.3569,252.3858,252.2511,252.3762,2009.0
2020-01-27 14:20:00,262.31,262.31,262.16,262.28,1919.0,252.2896,252.2896,252.1453,252.2608,1919.0
2020-01-27 14:25:00,262.25,262.43,262.24,262.43,2095.0,252.2319,252.405,252.2223,252.405,2095.0
2020-01-27 14:30:00,262.41,262.41,261.86,261.87,1802.0,252.3858,252.3858,251.8568,251.8664,1802.0
2020-01-27 14:35:00,261.93,261.95,261.52,261.52,3488.0,251.9241,251.9434,251.5298,251.5298,3488.0
2020-01-27 14:40:00,261.6,261.68,261.24,261.6,5497.0,251.6067,251.6837,251.2605,251.6067,5497.0
2020-01-27 14:45:00,261.6,261.68,261.25,261.5,3586.0,251.6067,251.6837,251.2701,251.5106,3586.0
2020-01-27 14:50:00,261.5,262.02,261.47,261.54,10940.0,251.5106,252.0107,251.4817,251.549,10940.0
2020-01-27 14:55:00,261.53,261.55,260.97,261.2,5202.0,251.5394,251.5587,251.0008,251.222,5202.0
2020-01-27 15:00:00,261.15,261.26,261.14,261.17,2506.0,251.1739,251.2797,251.1643,251.1932,2506.0
2020-01-27 15:05:00,261.15,261.15,260.95,260.95,3903.0,251.1739,251.1739,250.9816,250.9816,3903.0
2020-01-27 15:10:00,260.89,260.9,260.5,260.86,4931.0,250.9239,250.9335,250.5488,250.895,4931.0
2020-01-27 15:15:00,260.94,261.09,260.84,261.09,3685.0,250.972,251.1162,250.8758,251.1162,3685.0
2020-01-27 15:20:00,261.07,261.39,260.97,261.02,3869.0,251.097,251.4048,251.0008,251.0489,3869.0
2020-01-27 15:25:00,261.05,261.19,260.95,261.03,4211.0,251.0778,251.2124,250.9816,251.0585,4211.0
2020-01-27 15:30:00,261.06,261.06,260.66,260.86,7884.0,251.0874,251.0874,250.7026,250.895,7884.0
2020-01-27 15:35:00,260.85,260.91,260.67,260.76,7413.0,250.8854,250.9431,250.7123,250.7988,7413.0
2020-01-27 15:40:00,260.74,260.84,260.47,260.58,10386.0,250.7796,250.8758,250.5199,250.6257,10386.0
2020-01-27 15:45:00,260.59,260.67,260.17,260.18,10625.0,250.6353,250.7123,250.2314,250.241,10625.0
2020-01-27 15:50:00,260.22,260.29,259.67,259.76,22438.0,250.2795,250.3468,249.7505,249.837,22438.0
2020-01-27 15:55:00,259.71,259.81,259.3,259.62,75763.0,249.7889,249.8851,249.3946,249.7024,75763.0
2020-01-28 09:30:00,260.75,261.52,260.2,261.36,7593.0,250.7892,251.5298,250.2602,251.3759,7593.0
2020-01-28 09:35:00,260.94,261.74,260.7,261.12,3609.0,250.972,251.7414,250.7411,251.1451,3609.0
2020-01-28 09:40:00,261.31,261.46,260.69,260.79,3471.0,251.3278,251.4721,250.7315,250.8277,3471.0
2020-01-28 09:45:00,260.38,260.44,259.55,259.8,1800.0,250.4333,250.4911,249.6351,249.8755,1800.0
2020-01-28 09:50:00,259.5,259.61,259.26,259.27,4900.0,249.587,249.6928,249.3561,249.3657,4900.0
2020-01-28 09:55:00,259.42,259.42,258.69,258.91,10867.0,249.51,249.51,248.8079,249.0195,10867.0
2020-01-28 10:00:00,259.0,259.15,258.84,259.1,4279.0,249.1061,249.2503,248.9522,249.2022,4279.0
2020-01-28 10:05:00,259.1,260.1,259.07,259.9,7856.0,249.2022,250.164,249.1734,249.9717,7856.0
2020-01-28 10:10:00,260.0,260.89,259.93,260.5,10899.0,250.0679,250.9239,250.0005,250.5488,10899.0
2020-01-28 10:15:00,260.63,261.42,260.48,261.19,6033.0,250.6738,251.4336,250.5295,251.2124,6033.0
2020-01-28 10:20:00,261.23,261.58,261.23,261.56,663.0,251.2509,251.5875,251.2509,251.5683,663.0
2020-01-28 10:25:00,261.65,261.98,261.08,261.82,6355.0,251.6548,251.9722,251.1066,251.8183,6355.0
2020-01-28 10:30:00,261.94,262.72,261.85,262.56,2700.0,251.9338,252.684,251.8472,252.5301,2700.0
2020-01-28 10:35:00,262.72,263.03,262.59,262.66,1500.0,252.684,252.9821,252.5589,252.6262,1500.0
2020-01-28 10:40:00,262.91,262.97,262.62,262.97,4777.0,252.8667,252.9244,252.5878,252.9244,4777.0
2020-01-28 10:45:00,262.97,262.97,262.44,262.76,4531.0,252.9244,252.9244,252.4147,252.7224,4531.0
2020-01-28 10:50:00,262.93,263.24,262.8,263.24,1311.0,252.8859,253.1841,252.7609,253.1841,1311.0
2020-01-28 10:55:00,263.46,263.65,263.37,263.65,1920.0,253.3957,253.5784,253.3091,253.5784,1920.0
2020-01-28 11:00:00,263.64,263.82,263.37,263.37,3083.0,253.5688,253.7419,253.3091,253.3091,3083.0
2020-01-28 11:05:00,263.46,263.51,262.95,262.95,4116.0,253.3957,253.4438,252.9052,252.9052,4116.0
2020-01-28 11:10:00,262.92,263.44,262.91,263.44,983.0,252.8763,253.3765,252.8667,253.3765,983.0
2020-01-28 11:15:00,263.5,264.27,263.41,263.97,3661.0,253.4342,254.1747,253.3476,253.8862,3661.0
2020-01-28 11:20:00,263.68,264.3,263.65,264.3,1200.0,253.6073,254.2036,253.5784,254.2036,1200.0
2020-01-28 11:25:00,264.11,264.19,264.01,264.11,1175.0,254.0209,254.0978,253.9247,254.0209,1175.0
2020-01-28 11:30:00,263.76,263.99,263.63,263.84,2600.0,253.6842,253.9054,253.5592,253.7612,2600.0
2020-01-28 11:35:00,263.93,264.02,263.88,263.88,702.0,253.8477,253.9343,253.7996,253.7996,702.0
2020-01-28 11:40:00,263.87,263.94,263.31,263.35,3200.0,253.79,253.8574,253.2514,253.2899,3200.0
2020-01-28 11:45:00,263.33,263.33,263.05,263.29,701.0,253.2707,253.2707,253.0013,253.2322,701.0
2020-01-28 11:50:00,263.45,263.61,263.36,263.42,1043.0,253.3861,253.54,253.2995,253.3572,1043.0
2020-01-28 11:55:00,263.5,263.5,263.33,263.44,800.0,253.4342,253.4342,253.2707,253.3765,800.0
2020-01-28 12:00:00,263.25,263.71,263.05,263.71,1300.0,253.1937,253.6361,253.0013,253.6361,1300.0
2020-01-28 12:05:00,263.87,263.94,263.54,263.54,2211.0,253.79,253.8574,253.4726,253.4726,2211.0
2020-01-28 12:10:00,263.56,263.75,263.41,263.72,2394.0,253.4919,253.6746,253.3476,253.6458,2394.0
2020-01-28 12:15:00,263.62,264.14,263.61,263.95,2100.0,253.5496,254.0497,253.54,253.867,2100.0
2020-01-28 12:20:00,263.86,263.89,263.79,263.83,1500.0,253.7804,253.8093,253.7131,253.7516,1500.0
2020-01-28 12:25:00,263.84,263.89,263.68,263.68,1729.0,253.7612,253.8093,253.6073,253.6073,1729.0
2020-01-28 12:30:00,263.76,263.76,263.5,263.56,1900.0,253.6842,253.6842,253.4342,253.4919,1900.0
2020-01-28 12:35:00,263.57,263.64,263.51,263.6,400.0,253.5015,253.5688,253.4438,253.5303,400.0
2020-01-28 12:40:00,263.62,263.69,263.5,263.69,900.0,253.5496,253.6169,253.4342,253.6169,900.0
2020-01-28 12:45:00,263.85,264.08,263.81,263.89,1300.0,253.7708,253.992,253.7323,253.8093,1300.0
2020-01-28 12:50:00,263.83,264.07,263.71,263.98,1300.0,253.7516,253.9824,253.6361,253.8958,1300.0
2020-01-28 12:55:00,264.1,264.1,264.08,264.08,400.0,254.0112,254.0112,253.992,253.992,400.0
2020-01-28 13:00:00,264.12,264.4,264.03,264.36,2300.0,254.0305,254.2998,253.9439,254.2613,2300.0
2020-01-28 13:05:00,264.24,264.27,264.12,264.12,1808.0,254.1459,254.1747,254.0305,254.0305,1808.0
2020-01-28 13:10:00,264.28,264.49,264.28,264.49,501.0,254.1844,254.3863,254.1844,254.3863,501.0
2020-01-28 13:15:00,264.37,264.49,264.25,264.25,800.0,254.2709,254.3863,254.1555,254.1555,800.0
2020-01-28 13:20:00,264.4,264.7,264.4,264.49,1900.0,254.2998,254.5883,254.2998,254.3863,1900.0
2020-01-28 13:25:00,264.52,264.52,264.28,264.29,1000.0,254.4152,254.4152,254.1844,254.194,1000.0
2020-01-28 13:30:00,264.2,264.34,264.15,264.34,1075.0,254.1074,254.2421,254.0593,254.2421,1075.0
2020-01-28 13:35:00,264.48,264.52,264.46,264.52,522.0,254.3767,254.4152,254.3575,254.4152,522.0
2020-01-28 13:40:00,264.49,264.74,264.23,264.74,3670.0,254.3863,254.6268,254.1363,254.6268,3670.0
2020-01-28 13:45:00,264.73,264.96,264.7,264.91,1400.0,254.6172,254.8384,254.5883,254.7903,1400.0
2020-01-28 13:50:00,264.86,265.02,264.78,264.87,1600.0,254.7422,254.8961,254.6653,254.7518,1600.0
2020-01-28 13:55:00,264.79,265.0,264.72,264.86,1800.0,254.6749,254.8769,254.6076,254.7422,1800.0
2020-01-28 14:00:00,264.79,264.8,264.58,264.71,1600.0,254.6749,254.6845,254.4729,254.5979,1600.0
2020-01-28 14:05:00,264.83,264.94,264.7,264.76,1801.0,254.7134,254.8192,254.5883,254.646,1801.0
2020-01-28 14:10:00,264.63,265.0,264.63,265.0,902.0,254.521,254.8769,254.521,254.8769,902.0
2020-01-28 14:15:00,264.81,265.2,264.76,265.2,3119.0,254.6941,255.0692,254.646,255.0692,3119.0
2020-01-28 14:20:00,265.24,265.48,265.23,265.3,1310.0,255.1077,255.3385,255.0981,255.1654,1310.0
2020-01-28 14:25:00,265.2,265.34,264.98,265.18,3797.0,255.0692,255.2039,254.8576,255.05,3797.0
2020-01-28 14:30:00,265.19,265.19,264.85,265.13,2400.0,255.0596,255.0596,254.7326,255.0019,2400.0
2020-01-28 14:35:00,265.27,265.67,265.27,265.67,1400.0,255.1365,255.5213,255.1365,255.5213,1400.0
2020-01-28 14:40:00,265.64,265.84,265.64,265.84,300.0,255.4924,255.6848,255.4924,255.6848,300.0
2020-01-28 14:45:00,265.79,265.89,265.59,265.76,3900.0,255.6367,255.7329,255.4443,255.6078,3900.0
2020-01-28 14:50:00,265.61,265.73,265.51,265.62,2803.0,255.4636,255.579,255.3674,255.4732,2803.0
2020-01-28 14:55:00,265.77,265.87,265.58,265.75,1997.0,255.6174,255.7136,255.4347,255.5982,1997.0
2020-01-28 15:00:00,265.76,265.77,265.49,265.49,1200.0,255.6078,255.6174,255.3481,255.3481,1200.0
2020-01-28 15:05:00,265.55,265.63,265.54,265.55,1539.0,255.4058,255.4828,255.3962,255.4058,1539.0
2020-01-28 15:10:00,265.52,265.52,265.32,265.47,1401.0,255.377,255.377,255.1846,255.3289,1401.0
2020-01-28 15:15:00,265.54,265.62,265.34,265.62,1700.0,255.3962,255.4732,255.2039,255.4732,1700.0
2020-01-28 15:20:00,265.7,265.72,265.32,265.37,1548.0,255.5501,255.5694,255.1846,255.2327,1548.0
2020-01-28 15:25:00,265.38,265.49,265.33,265.47,1560.0,255.2423,255.3481,255.1943,255.3289,1560.0
2020-01-28 15:30:00,265.44,265.87,265.44,265.73,3500.0,255.3001,255.7136,255.3001,255.579,3500.0
2020-01-28 15:35:00,265.88,265.92,265.46,265.46,7783.0,255.7232,255.7617,255.3193,255.3193,7783.0
2020-01-28 15:40:00,265.43,265.61,265.3,265.61,6621.0,255.2904,255.4636,255.1654,255.4636,6621.0
2020-01-28 15:45:00,265.61,265.98,265.59,265.87,5075.0,255.4636,255.8194,255.4443,255.7136,5075.0
2020-01-28 15:50:00,265.8,265.86,265.63,265.67,16642.0,255.6463,255.704,255.4828,255.5213,16642.0
2020-01-28 15:55:00,265.65,266.02,265.53,265.56,27016.0,255.502,255.8579,255.3866,255.4155,27016.0
2020-01-29 09:30:00,265.93,267.24,265.93,267.23,5017.0,255.7713,257.0313,255.7713,257.0217,5017.0
2020-01-29 09:35:00,267.15,268.2,267.15,267.41,2483.0,256.9447,257.9546,256.9447,257.1948,2483.0
2020-01-29 09:40:00,267.4,267.59,267.16,267.52,800.0,257.1852,257.3679,256.9543,257.3006,800.0
2020-01-29 09:45:00,267.21,267.55,267.12,267.52,2500.0,257.0024,257.3294,256.9159,257.3006,2500.0
2020-01-29 09:50:00,267.51,268.01,267.25,267.38,2700.0,257.291,257.7719,257.0409,257.1659,2700.0
2020-01-29 09:55:00,267.26,267.26,266.92,266.92,1375.0,257.0505,257.0505,256.7235,256.7235,1375.0
2020-01-29 10:00:00,266.73,267.24,266.29,266.29,4682.0,256.5408,257.0313,256.1176,256.1176,4682.0
2020-01-29 10:05:00,266.51,266.52,265.52,265.55,8012.0,256.3292,256.3388,255.377,255.4058,8012.0
2020-01-29 10:10:00,265.59,266.14,265.29,265.42,17112.0,255.4443,255.9733,255.1558,255.2808,17112.0
2020-01-29 10:15:00,265.47,266.27,265.25,265.81,13083.0,255.3289,256.0983,255.1173,255.6559,13083.0
2020-01-29 10:20:00,265.8,266.15,265.65,266.08,8100.0,255.6463,255.9829,255.502,255.9156,8100.0
2020-01-29 10:25:00,266.2,266.41,265.9,265.9,11946.0,256.031,256.233,255.7425,255.7425,11946.0
2020-01-29 10:30:00,265.76,265.91,265.45,265.75,12151.0,255.6078,255.7521,255.3097,255.5982,12151.0
2020-01-29 10:35:00,265.43,265.46,265.09,265.46,1960.0,255.2904,255.3193,254.9634,255.3193,1960.0
2020-01-29 10:40:00,265.6,265.76,265.3,265.33,6755.0,255.4539,255.6078,255.1654,255.1943,6755.0
2020-01-29 10:45:00,265.27,265.42,265.26,265.26,800.0,255.1365,255.2808,255.1269,255.1269,800.0
2020-01-29 10:50:00,265.34,265.4,265.34,265.4,400.0,255.2039,255.2616,255.2039,255.2616,400.0
2020-01-29 10:55:00,265.45,265.45,265.12,265.12,1700.0,255.3097,255.3097,254.9923,254.9923,1700.0
2020-01-29 11:00:00,264.98,265.25,264.98,265.17,400.0,254.8576,255.1173,254.8576,255.0404,400.0
2020-01-29 11:05:00,265.22,265.22,264.97,265.0,1500.0,255.0885,255.0885,254.848,254.8769,1500.0
2020-01-29 11:10:00,264.96,265.26,264.96,265.14,2000.0,254.8384,255.1269,254.8384,255.0115,2000.0
2020-01-29 11:15:00,265.2,265.2,264.84,264.91,4908.0,255.0692,255.0692,254.723,254.7903,4908.0
2020-01-29 11:20:00,265.05,265.56,265.05,265.07,1700.0,254.9249,255.4155,254.9249,254.9442,1700.0
2020-01-29 11:25:00,265.12,265.25,264.75,264.84,4710.0,254.9923,255.1173,254.6364,254.723,4710.0
2020-01-29 11:30:00,264.97,265.08,264.77,264.77,3276.0,254.848,254.9538,254.6556,254.6556,3276.0
2020-01-29 11:35:00,264.77,264.96,264.77,264.86,1301.0,254.6556,254.8384,254.6556,254.7422,1301.0
2020-01-29 11:40:00,264.95,265.07,264.95,264.96,300.0,254.8288,254.9442,254.8288,254.8384,300.0
2020-01-29 11:45:00,265.01,265.19,265.01,265.19,1300.0,254.8865,255.0596,254.8865,255.0596,1300.0
2020-01-29 11:50:00,265.0,265.29,265.0,265.24,900.0,254.8769,255.1558,254.8769,255.1077,900.0
2020-01-29 11:55:00,265.19,265.29,265.1,265.18,1100.0,255.0596,255.1558,254.973,255.05,1100.0
2020-01-29 12:00:00,265.19,265.2,265.07,265.09,1002.0,255.0596,255.0692,254.9442,254.9634,1002.0
2020-01-29 12:05:00,265.02,265.06,265.0,265.06,300.0,254.8961,254.9346,254.8769,254.9346,300.0
2020-01-29 12:10:00,264.99,264.99,264.47,264.47,2300.0,254.8672,254.8672,254.3671,254.3671,2300.0
2020-01-29 12:15:00,264.28,264.28,264.06,264.13,1300.0,254.1844,254.1844,253.9728,254.0401,1300.0
2020-01-29 12:20:00,264.06,264.18,264.04,264.18,713.0,253.9728,254.0882,253.9535,254.0882,713.0
2020-01-29 12:25:00,264.14,264.24,264.14,264.16,500.0,254.0497,254.1459,254.0497,254.0689,500.0
2020-01-29 12:30:00,264.02,264.02,263.59,263.59,500.0,253.9343,253.9343,253.5207,253.5207,500.0
2020-01-29 12:35:00,263.59,263.59,263.59,263.59,0.0,253.5207,253.5207,253.5207,253.5207,0.0
2020-01-29 12:40:00,263.73,263.76,263.68,263.75,700.0,253.6554,253.6842,253.6073,253.6746,700.0
2020-01-29 12:45:00,263.67,263.67,263.58,263.58,239.0,253.5977,253.5977,253.5111,253.5111,239.0
2020-01-29 12:50:00,263.68,263.7,262.93,262.99,13900.0,253.6073,253.6265,252.8859,252.9436,13900.0
2020-01-29 12:55:00,262.94,263.33,262.94,263.22,2837.0,252.8956,253.2707,252.8956,253.1649,2837.0
2020-01-29 13:00:00,263.3,263.41,263.19,263.38,1100.0,253.2418,253.3476,253.136,253.3187,1100.0
2020-01-29 13:05:00,263.38,263.38,262.99,263.0,1300.0,253.3187,253.3187,252.9436,252.9533,1300.0
2020-01-29 13:10:00,263.19,263.2,263.12,263.12,500.0,253.136,253.1456,253.0687,253.0687,500.0
2020-01-29 13:15:00,263.14,263.45,263.14,263.44,2000.0,253.0879,253.3861,253.0879,253.3765,2000.0
2020-01-29 13:20:00,263.49,263.55,262.83,262.91,9876.0,253.4245,253.4822,252.7898,252.8667,9876.0
2020-01-29 13:25:00,262.83,263.1,262.83,262.92,1700.0,252.7898,253.0494,252.7898,252.8763,1700.0
2020-01-29 13:30:00,262.97,263.1,262.94,262.95,1300.0,252.9244,253.0494,252.8956,252.9052,1300.0
2020-01-29 13:35:00,262.94,263.62,262.94,263.0,7844.0,252.8956,253.5496,252.8956,252.9533,7844.0
2020-01-29 13:40:00,263.0,263.24,262.82,262.82,4052.0,252.9533,253.1841,252.7801,252.7801,4052.0
2020-01-29 13:45:00,262.76,262.88,262.67,262.88,600.0,252.7224,252.8378,252.6359,252.8378,600.0
2020-01-29 13:50:00,262.79,262.82,262.71,262.82,600.0,252.7513,252.7801,252.6743,252.7801,600.0
2020-01-29 13:55:00,262.66,263.0,262.66,262.77,1543.0,252.6262,252.9533,252.6262,252.732,1543.0
2020-01-29 14:00:00,262.71,263.12,262.55,263.1,1300.0,252.6743,253.0687,252.5204,253.0494,1300.0
2020-01-29 14:05:00,263.01,263.57,263.0,263.18,4100.0,252.9629,253.5015,252.9533,253.1264,4100.0
2020-01-29 14:10:00,263.36,263.71,262.66,262.66,10187.0,253.2995,253.6361,252.6262,252.6262,10187.0
2020-01-29 14:15:00,262.43,262.68,262.43,262.68,700.0,252.405,252.6455,252.405,252.6455,700.0
2020-01-29 14:20:00,262.74,262.9,262.63,262.89,1800.0,252.7032,252.8571,252.5974,252.8475,1800.0
2020-01-29 14:25:00,262.71,262.85,262.61,262.79,1000.0,252.6743,252.809,252.5782,252.7513,1000.0
2020-01-29 14:30:00,262.8,262.97,262.8,262.97,500.0,252.7609,252.9244,252.7609,252.9244,500.0
2020-01-29 14:35:00,263.1,263.23,263.1,263.23,2300.0,253.0494,253.1745,253.0494,253.1745,2300.0
2020-01-29 14:40:00,263.22,263.22,262.95,263.11,900.0,253.1649,253.1649,252.9052,253.0591,900.0
2020-01-29 14:45:00,262.99,262.99,262.94,262.94,400.0,252.9436,252.9436,252.8956,252.8956,400.0
2020-01-29 14:50:00,262.85,263.0,262.85,263.0,600.0,252.809,252.9533,252.809,252.9533,600.0
2020-01-29 14:55:00,263.0,263.0,262.68,262.81,700.0,252.9533,252.9533,252.6455,252.7705,700.0
2020-01-29 15:00:00,262.67,262.74,262.2,262.2,1500.0,252.6359,252.7032,252.1838,252.1838,1500.0
2020-01-29 15:05:00,262.31,262.32,261.94,262.1,3100.0,252.2896,252.2992,251.9338,252.0876,3100.0
2020-01-29 15:10:00,262.16,262.21,261.76,261.87,2700.0,252.1453,252.1934,251.7606,251.8664,2700.0
2020-01-29 15:15:00,261.78,261.86,261.42,261.51,6784.0,251.7799,251.8568,251.4336,251.5202,6784.0
2020-01-29 15:20:00,261.51,261.52,260.87,261.16,11657.0,251.5202,251.5298,250.9046,251.1835,11657.0
2020-01-29 15:25:00,261.16,261.46,261.0,261.46,3289.0,251.1835,251.4721,251.0297,251.4721,3289.0
2020-01-29 15:30:00,261.35,261.64,261.25,261.6,3112.0,251.3663,251.6452,251.2701,251.6067,3112.0
2020-01-29 15:35:00,261.54,261.54,260.99,260.99,8482.0,251.549,251.549,251.02,251.02,8482.0
2020-01-29 15:40:00,261.01,261.35,260.92,260.99,10834.0,251.0393,251.3663,250.9527,251.02,10834.0
2020-01-29 15:45:00,260.88,260.93,260.71,260.78,6312.0,250.9142,250.9623,250.7507,250.8181,6312.0
2020-01-29 15:50:00,260.78,260.95,260.74,260.74,10524.0,250.8181,250.9816,250.7796,250.7796,10524.0
2020-01-29 15:55:00,260.79,260.97,260.55,260.66,51671.0,250.8277,251.0008,250.5969,250.7026,51671.0
2020-01-30 09:30:00,259.23,261.79,259.23,261.79,2564.0,249.3273,251.7895,249.3273,251.7895,2564.0
2020-01-30 09:35:00,262.04,262.1,261.49,261.86,1500.0,252.0299,252.0876,251.5009,251.8568,1500.0
2020-01-30 09:40:00,261.34,262.2,261.34,262.2,1901.0,251.3567,252.1838,251.3567,252.1838,1901.0
2020-01-30 09:45:00,262.2,262.2,261.5,261.95,19000.0,252.1838,252.1838,251.5106,251.9434,19000.0
2020-01-30 09:50:00,262.2,262.67,261.62,261.64,47491.0,252.1838,252.6359,251.626,251.6452,47491.0
2020-01-30 09:55:00,261.78,261.84,261.2,261.21,41676.0,251.7799,251.8376,251.222,251.2316,41676.0
2020-01-30 10:00:00,261.33,261.33,261.01,261.09,12350.0,251.3471,251.3471,251.0393,251.1162,12350.0
2020-01-30 10:05:00,261.03,261.2,260.81,260.84,25272.0,251.0585,251.222,250.8469,250.8758,25272.0
2020-01-30 10:10:00,260.82,260.97,260.64,260.91,21316.0,250.8565,251.0008,250.6834,250.9431,21316.0
2020-01-30 10:15:00,261.22,262.0,261.15,262.0,4772.0,251.2413,251.9915,251.1739,251.9915,4772.0
2020-01-30 10:20:00,262.06,262.13,261.87,261.88,2400.0,252.0492,252.1165,251.8664,251.876,2400.0
2020-01-30 10:25:00,261.98,262.08,261.6,261.81,5896.0,251.9722,252.0684,251.6067,251.8087,5896.0
2020-01-30 10:30:00,261.69,261.69,261.51,261.51,5400.0,251.6933,251.6933,251.5202,251.5202,5400.0
2020-01-30 10:35:00,261.54,261.65,261.3,261.36,19801.0,251.549,251.6548,251.3182,251.3759,19801.0
2020-01-30 10:40:00,261.32,261.52,260.88,260.88,30707.0,251.3374,251.5298,250.9142,250.9142,30707.0
2020-01-30 10:45:00,260.73,260.84,260.53,260.81,790.0,250.77,250.8758,250.5776,250.8469,790.0
2020-01-30 10:50:00,260.85,260.85,260.31,260.47,4368.0,250.8854,250.8854,250.366,250.5199,4368.0
2020-01-30 10:55:00,260.77,261.19,260.77,261.09,1204.0,250.8084,251.2124,250.8084,251.1162,1204.0
2020-01-30 11:00:00,261.07,261.6,261.07,261.6,23017.0,251.097,251.6067,251.097,251.6067,23017.0
2020-01-30 11:05:00,261.82,262.16,261.74,261.99,20800.0,251.8183,252.1453,251.7414,251.9818,20800.0
2020-01-30 11:10:00,261.82,263.34,261.82,263.32,14045.0,251.8183,253.2803,251.8183,253.261,14045.0
2020-01-30 11:15:00,263.44,264.5,263.34,263.73,6893.0,253.3765,254.396,253.2803,253.6554,6893.0
2020-01-30 11:20:00,264.19,264.99,264.14,264.99,1600.0,254.0978,254.8672,254.0497,254.8672,1600.0
2020-01-30 11:25:00,265.18,265.92,265.14,265.63,7018.0,255.05,255.7617,255.0115,255.4828,7018.0
2020-01-30 11:30:00,265.63,265.82,264.54,264.71,4748.0,255.4828,255.6655,254.4344,254.5979,4748.0
2020-01-30 11:35:00,264.54,265.28,264.36,265.15,5081.0,254.4344,255.1462,254.2613,255.0211,5081.0
2020-01-30 11:40:00,265.06,265.18,264.22,264.4,3593.0,254.9346,255.05,254.1267,254.2998,3593.0
2020-01-30 11:45:00,264.34,264.9,264.25,264.9,3182.0,254.2421,254.7807,254.1555,254.7807,3182.0
2020-01-30 11:50:00,265.16,265.38,264.98,265.38,7187.0,255.0307,255.2423,254.8576,255.2423,7187.0
2020-01-30 11:55:00,265.23,265.71,265.23,265.44,2160.0,255.0981,255.5597,255.0981,255.3001,2160.0
2020-01-30 12:00:00,265.48,265.5,265.1,265.5,8100.0,255.3385,255.3578,254.973,255.3578,8100.0
2020-01-30 12:05:00,265.57,265.86,265.41,265.57,8356.0,255.4251,255.704,255.2712,255.4251,8356.0
2020-01-30 12:10:00,265.65,265.93,265.59,265.79,5199.0,255.502,255.7713,255.4443,255.6367,5199.0
2020-01-30 12:15:00,265.82,266.13,265.79,266.01,2800.0,255.6655,255.9637,255.6367,255.8483,2800.0
2020-01-30 12:20:00,265.94,266.14,265.78,266.06,1773.0,255.781,255.9733,255.6271,255.8964,1773.0
2020-01-30 12:25:00,266.06,266.07,265.88,266.06,3139.0,255.8964,255.906,255.7232,255.8964,3139.0
2020-01-30 12:30:00,266.05,266.11,265.82,265.88,3000.0,255.8867,255.9445,255.6655,255.7232,3000.0
2020-01-30 12:35:00,265.88,266.17,265.87,266.0,7833.0,255.7232,256.0022,255.7136,255.8387,7833.0
2020-01-30 12:40:00,266.06,266.28,266.01,266.19,3748.0,255.8964,256.108,255.8483,256.0214,3748.0
2020-01-30 12:45:00,266.27,266.27,265.65,265.69,2222.0,256.0983,256.0983,255.502,255.5405,2222.0
2020-01-30 12:50:00,265.53,265.53,265.37,265.44,2100.0,255.3866,255.3866,255.2327,255.3001,2100.0
2020-01-30 12:55:00,265.38,265.63,265.37,265.63,1572.0,255.2423,255.4828,255.2327,255.4828,1572.0
2020-01-30 13:00:00,265.62,265.63,265.16,265.16,2266.0,255.4732,255.4828,255.0307,255.0307,2266.0
2020-01-30 13:05:00,265.09,265.09,264.91,264.92,300.0,254.9634,254.9634,254.7903,254.7999,300.0
2020-01-30 13:10:00,264.92,265.08,264.87,264.98,2539.0,254.7999,254.9538,254.7518,254.8576,2539.0
2020-01-30 13:15:00,264.71,265.16,264.71,265.08,2100.0,254.5979,255.0307,254.5979,254.9538,2100.0
2020-01-30 13:20:00,265.08,265.15,264.61,264.62,11734.0,254.9538,255.0211,254.5018,254.5114,11734.0
2020-01-30 13:25:00,264.74,264.98,264.66,264.88,8544.0,254.6268,254.8576,254.5498,254.7614,8544.0
2020-01-30 13:30:00,264.84,264.87,264.53,264.86,5659.0,254.723,254.7518,254.4248,254.7422,5659.0
2020-01-30 13:35:00,264.69,264.74,264.51,264.71,1422.0,254.5787,254.6268,254.4056,254.5979,1422.0
2020-01-30 13:40:00,264.65,264.65,264.52,264.6,478.0,254.5402,254.5402,254.4152,254.4921,478.0
2020-01-30 13:45:00,264.63,265.33,264.63,265.17,1900.0,254.521,255.1943,254.521,255.0404,1900.0
2020-01-30 13:50:00,265.09,265.09,264.71,264.71,4045.0,254.9634,254.9634,254.5979,254.5979,4045.0
2020-01-30 13:55:00,264.69,264.69,264.55,264.55,1600.0,254.5787,254.5787,254.444,254.444,1600.0
2020-01-30 14:00:00,264.68,264.7,264.5,264.7,619.0,254.5691,254.5883,254.396,254.5883,619.0
2020-01-30 14:05:00,264.63,265.17,264.63,265.15,2840.0,254.521,255.0404,254.521,255.0211,2840.0
2020-01-30 14:10:00,265.05,265.16,264.84,265.16,4084.0,254.9249,255.0307,254.723,255.0307,4084.0
2020-01-30 14:15:00,265.03,265.14,264.7,264.7,7744.0,254.9057,255.0115,254.5883,254.5883,7744.0
2020-01-30 14:20:00,264.75,264.75,263.83,263.83,1250.0,254.6364,254.6364,253.7516,253.7516,1250.0
2020-01-30 14:25:00,264.34,264.34,264.03,264.03,900.0,254.2421,254.2421,253.9439,253.9439,900.0
2020-01-30 14:30:00,264.14,264.25,264.12,264.12,1221.0,254.0497,254.1555,254.0305,254.0305,1221.0
2020-01-30 14:35:00,263.93,264.01,263.81,263.95,1941.0,253.8477,253.9247,253.7323,253.867,1941.0
2020-01-30 14:40:00,263.95,264.65,263.95,264.04,3650.0,253.867,254.5402,253.867,253.9535,3650.0
2020-01-30 14:45:00,263.94,264.64,263.84,264.41,1400.0,253.8574,254.5306,253.7612,254.3094,1400.0
2020-01-30 14:50:00,264.31,264.38,264.31,264.38,300.0,254.2132,254.2805,254.2132,254.2805,300.0
2020-01-30 14:55:00,264.38,265.45,264.38,265.13,5003.0,254.2805,255.3097,254.2805,255.0019,5003.0
2020-01-30 15:00:00,265.34,265.43,265.23,265.43,900.0,255.2039,255.2904,255.0981,255.2904,900.0
2020-01-30 15:05:00,265.43,265.43,265.05,265.05,808.0,255.2904,255.2904,254.9249,254.9249,808.0
2020-01-30 15:10:00,265.03,265.2,264.86,265.18,5254.0,254.9057,255.0692,254.7422,255.05,5254.0
2020-01-30 15:15:00,264.94,265.28,264.93,265.28,1400.0,254.8192,255.1462,254.8095,255.1462,1400.0
2020-01-30 15:20:00,265.3,265.59,265.29,265.52,1741.0,255.1654,255.4443,255.1558,255.377,1741.0
2020-01-30 15:25:00,265.35,265.75,265.35,265.5,1700.0,255.2135,255.5982,255.2135,255.3578,1700.0
2020-01-30 15:30:00,265.36,265.85,265.36,265.57,7981.0,255.2231,255.6944,255.2231,255.4251,7981.0
2020-01-30 15:35:00,265.62,265.75,265.35,265.75,3209.0,255.4732,255.5982,255.2135,255.5982,3209.0
2020-01-30 15:40:00,265.78,266.06,265.67,265.88,4100.0,255.6271,255.8964,255.5213,255.7232,4100.0
2020-01-30 15:45:00,265.88,266.5,265.88,266.44,8780.0,255.7232,256.3196,255.7232,256.2618,8780.0
2020-01-30 15:50:00,266.33,266.54,266.04,266.41,13726.0,256.1561,256.358,255.8771,256.233,13726.0
2020-01-30 15:55:00,266.39,266.88,266.27,266.68,28186.0,256.2138,256.685,256.0983,256.4927,28186.0
2020-01-31 09:30:00,265.47,265.69,265.2,265.2,3910.0,255.3289,255.5405,255.0692,255.0692,3910.0
2020-01-31 09:35:00,265.58,265.58,264.54,264.94,800.0,255.4347,255.4347,254.4344,254.8192,800.0
2020-01-31 09:40:00,265.24,265.41,264.69,265.34,4640.0,255.1077,255.2712,254.5787,255.2039,4640.0
2020-01-31 09:45:00,265.39,265.39,263.87,263.87,3738.0,255.252,255.252,253.79,253.79,3738.0
2020-01-31 09:50:00,263.68,263.68,262.16,262.17,3300.0,253.6073,253.6073,252.1453,252.155,3300.0
2020-01-31 09:55:00,261.81,263.0,261.74,263.0,3117.0,251.8087,252.9533,251.7414,252.9533,3117.0
2020-01-31 10:00:00,262.75,262.76,260.78,260.78,2174.0,252.7128,252.7224,250.8181,250.8181,2174.0
2020-01-31 10:05:00,261.5,261.51,260.54,261.03,2875.0,251.5106,251.5202,250.5872,251.0585,2875.0
2020-01-31 10:10:00,261.3,261.79,260.99,261.0,10206.0,251.3182,251.7895,251.02,251.0297,10206.0
2020-01-31 10:15:00,261.2,261.23,260.78,260.78,1300.0,251.222,251.2509,250.8181,250.8181,1300.0
2020-01-31 10:20:00,260.67,261.55,260.67,261.35,2067.0,250.7123,251.5587,250.7123,251.3663,2067.0
2020-01-31 10:25:00,261.19,261.91,261.19,261.47,5250.0,251.2124,251.9049,251.2124,251.4817,5250.0
2020-01-31 10:30:00,261.04,261.12,260.71,260.71,1400.0,251.0681,251.1451,250.7507,250.7507,1400.0
2020-01-31 10:35:00,260.65,260.87,260.39,260.87,1120.0,250.693,250.9046,250.443,250.9046,1120.0
2020-01-31 10:40:00,260.33,260.48,260.02,260.02,900.0,250.3853,250.5295,250.0871,250.0871,900.0
2020-01-31 10:45:00,260.11,260.26,260.05,260.26,500.0,250.1737,250.3179,250.116,250.3179,500.0
2020-01-31 10:50:00,260.18,260.49,260.16,260.49,700.0,250.241,250.5391,250.2217,250.5391,700.0
2020-01-31 10:55:00,260.37,260.46,260.28,260.37,800.0,250.4237,250.5103,250.3372,250.4237,800.0
2020-01-31 11:00:00,260.41,260.47,260.24,260.24,1000.0,250.4622,250.5199,250.2987,250.2987,1000.0
2020-01-31 11:05:00,260.34,260.34,259.94,260.1,1400.0,250.3949,250.3949,250.0102,250.164,1400.0
2020-01-31 11:10:00,260.4,260.58,260.4,260.58,600.0,250.4526,250.6257,250.4526,250.6257,600.0
2020-01-31 11:15:00,260.56,260.92,260.29,260.77,7075.0,250.6065,250.9527,250.3468,250.8084,7075.0
2020-01-31 11:20:00,260.67,261.11,260.61,261.06,1700.0,250.7123,251.1355,250.6546,251.0874,1700.0
2020-01-31 11:25:00,260.71,261.02,260.7,260.86,3880.0,250.7507,251.0489,250.7411,250.895,3880.0
2020-01-31 11:30:00,260.75,260.8,260.51,260.69,5800.0,250.7892,250.8373,250.5584,250.7315,5800.0
2020-01-31 11:35:00,260.61,260.61,259.99,259.99,1344.0,250.6546,250.6546,250.0582,250.0582,1344.0
2020-01-31 11:40:00,260.19,260.78,260.18,260.52,2674.0,250.2506,250.8181,250.241,250.568,2674.0
2020-01-31 11:45:00,260.56,261.44,260.5,261.31,16647.0,250.6065,251.4529,250.5488,251.3278,16647.0
2020-01-31 11:50:00,261.21,261.36,261.06,261.36,2300.0,251.2316,251.3759,251.0874,251.3759,2300.0
2020-01-31 11:55:00,261.56,261.93,261.46,261.93,1231.0,251.5683,251.9241,251.4721,251.9241,1231.0
2020-01-31 12:00:00,261.84,261.95,261.59,261.8,2038.0,251.8376,251.9434,251.5971,251.7991,2038.0
2020-01-31 12:05:00,261.75,261.77,261.67,261.77,800.0,251.751,251.7702,251.6741,251.7702,800.0
2020-01-31 12:10:00,261.78,261.8,261.68,261.7,2600.0,251.7799,251.7991,251.6837,251.7029,2600.0
2020-01-31 12:15:00,261.7,261.87,261.64,261.87,3210.0,251.7029,251.8664,251.6452,251.8664,3210.0
2020-01-31 12:20:00,261.89,261.95,261.89,261.94,501.0,251.8857,251.9434,251.8857,251.9338,501.0
2020-01-31 12:25:00,262.13,262.35,262.04,262.35,540.0,252.1165,252.3281,252.0299,252.3281,540.0
2020-01-31 12:30:00,262.25,262.25,261.87,261.94,1700.0,252.2319,252.2319,251.8664,251.9338,1700.0
2020-01-31 12:35:00,262.01,262.13,261.7,262.13,2700.0,252.0011,252.1165,251.7029,252.1165,2700.0
2020-01-31 12:40:00,262.0,262.51,261.97,262.49,2000.0,251.9915,252.482,251.9626,252.4627,2000.0
2020-01-31 12:45:00,262.39,262.39,262.22,262.38,300.0,252.3666,252.3666,252.2031,252.3569,300.0
2020-01-31 12:50:00,262.18,262.18,261.77,261.9,1700.0,252.1646,252.1646,251.7702,251.8953,1700.0
2020-01-31 12:55:00,262.0,262.36,262.0,262.36,500.0,251.9915,252.3377,251.9915,252.3377,500.0
2020-01-31 13:00:00,262.37,262.46,262.11,262.12,2100.0,252.3473,252.4339,252.0973,252.1069,2100.0
2020-01-31 13:05:00,261.99,262.25,261.98,262.12,1500.0,251.9818,252.2319,251.9722,252.1069,1500.0
2020-01-31 13:10:00,261.99,262.03,261.98,262.03,200.0,251.9818,252.0203,251.9722,252.0203,200.0
2020-01-31 13:15:00,261.9,261.96,261.9,261.96,600.0,251.8953,251.953,251.8953,251.953,600.0
2020-01-31 13:20:00,262.04,262.25,262.04,262.25,1000.0,252.0299,252.2319,252.0299,252.2319,1000.0
2020-01-31 13:25:00,262.32,262.62,262.29,262.59,3369.0,252.2992,252.5878,252.2704,252.5589,3369.0
2020-01-31 13:30:00,262.49,262.71,262.3,262.47,2600.0,252.4627,252.6743,252.28,252.4435,2600.0
2020-01-31 13:35:00,262.38,262.38,262.25,262.25,900.0,252.3569,252.3569,252.2319,252.2319,900.0
2020-01-31 13:40:00,262.36,262.36,262.12,262.18,600.0,252.3377,252.3377,252.1069,252.1646,600.0
2020-01-31 13:45:00,262.12,262.29,262.12,262.2,1533.0,252.1069,252.2704,252.1069,252.1838,1533.0
2020-01-31 13:50:00,262.31,262.36,262.31,262.34,900.0,252.2896,252.3377,252.2896,252.3185,900.0
2020-01-31 13:55:00,262.59,262.65,262.3,262.59,1903.0,252.5589,252.6166,252.28,252.5589,1903.0
2020-01-31 14:00:00,262.74,262.83,262.74,262.81,500.0,252.7032,252.7898,252.7032,252.7705,500.0
2020-01-31 14:05:00,263.03,263.03,262.7,262.7,1300.0,252.9821,252.9821,252.6647,252.6647,1300.0
2020-01-31 14:10:00,262.7,262.72,262.52,262.72,1000.0,252.6647,252.684,252.4916,252.684,1000.0
2020-01-31 14:15:00,262.7,263.15,262.7,263.02,2405.0,252.6647,253.0975,252.6647,252.9725,2405.0
2020-01-31 14:20:00,263.02,263.07,262.7,262.98,1801.0,252.9725,253.0206,252.6647,252.934,1801.0
2020-01-31 14:25:00,262.92,263.06,262.92,263.06,400.0,252.8763,253.011,252.8763,253.011,400.0
2020-01-31 14:30:00,263.21,263.39,263.05,263.21,3663.0,253.1552,253.3284,253.0013,253.1552,3663.0
2020-01-31 14:35:00,263.29,263.64,263.22,263.35,1500.0,253.2322,253.5688,253.1649,253.2899,1500.0
2020-01-31 14:40:00,263.56,263.76,263.43,263.74,1100.0,253.4919,253.6842,253.3668,253.665,1100.0
2020-01-31 14:45:00,263.71,263.71,263.46,263.52,1925.0,253.6361,253.6361,253.3957,253.4534,1925.0
2020-01-31 14:50:00,263.37,263.5,263.08,263.5,1600.0,253.3091,253.4342,253.0302,253.4342,1600.0
2020-01-31 14:55:00,263.56,263.76,263.56,263.67,1390.0,253.4919,253.6842,253.4919,253.5977,1390.0
2020-01-31 15:00:00,263.66,263.76,263.52,263.76,1400.0,253.588,253.6842,253.4534,253.6842,1400.0
2020-01-31 15:05:00,263.75,263.75,263.35,263.45,1856.0,253.6746,253.6746,253.2899,253.3861,1856.0
2020-01-31 15:10:00,263.52,263.63,263.0,263.0,1602.0,253.4534,253.5592,252.9533,252.9533,1602.0
2020-01-31 15:15:00,262.99,263.35,262.93,263.18,2000.0,252.9436,253.2899,252.8859,253.1264,2000.0
2020-01-31 15:20:00,263.17,263.41,263.11,263.39,1842.0,253.1168,253.3476,253.0591,253.3284,1842.0
2020-01-31 15:25:00,263.23,263.32,262.9,263.31,2225.0,253.1745,253.261,252.8571,253.2514,2225.0
2020-01-31 15:30:00,263.09,263.31,263.0,263.04,3327.0,253.0398,253.2514,252.9533,252.9917,3327.0
2020-01-31 15:35:00,263.03,263.21,262.92,263.16,5700.0,252.9821,253.1552,252.8763,253.1071,5700.0
2020-01-31 15:40:00,263.08,263.46,262.76,263.44,3553.0,253.0302,253.3957,252.7224,253.3765,3553.0
2020-01-31 15:45:00,263.34,263.59,262.89,262.89,3636.0,253.2803,253.5207,252.8475,252.8475,3636.0
2020-01-31 15:50:00,263.13,263.6,263.13,263.54,7642.0,253.0783,253.5303,253.0783,253.4726,7642.0
2020-01-31 15:55:00,263.6,264.0,263.5,263.69,24428.0,253.5303,253.9151,253.4342,253.6169,24428.0
2020-02-03 09:30:00,265.72,266.38,264.5,266.28,3642.0,255.5694,256.2041,254.396,256.108,3642.0
2020-02-03 09:35:00,266.17,267.25,264.86,266.44,6300.0,256.0022,257.0409,254.7422,256.2618,6300.0
2020-02-03 09:40:00,266.49,267.33,266.49,267.33,1800.0,256.3099,257.1179,256.3099,257.1179,1800.0
2020-02-03 09:45:00,267.62,268.78,267.47,268.07,3858.0,257.3968,258.5125,257.2525,257.8296,3858.0
2020-02-03 09:50:00,267.65,267.88,266.83,267.35,11652.0,257.4256,257.6468,256.637,257.1371,11652.0
2020-02-03 09:55:00,267.36,268.09,267.35,268.09,2400.0,257.1467,257.8488,257.1371,257.8488,2400.0
2020-02-03 10:00:00,268.59,268.81,267.87,268.75,6613.0,258.3297,258.5413,257.6372,258.4836,6613.0
2020-02-03 10:05:00,268.71,269.33,268.7,269.33,5610.0,258.4451,259.0415,258.4355,259.0415,5610.0
2020-02-03 10:10:00,269.38,269.46,268.65,269.3,2800.0,259.0895,259.1665,258.3874,259.0126,2800.0
2020-02-03 10:15:00,269.13,269.94,269.1,269.78,3100.0,258.8491,259.6281,258.8202,259.4743,3100.0
2020-02-03 10:20:00,269.53,269.82,269.35,269.73,3745.0,259.2338,259.5127,259.0607,259.4262,3745.0
2020-02-03 10:25:00,270.25,270.4,269.87,269.95,2700.0,259.9263,260.0706,259.5608,259.6378,2700.0
2020-02-03 10:30:00,269.73,270.31,269.71,270.06,4406.0,259.4262,259.984,259.4069,259.7436,4406.0
2020-02-03 10:35:00,269.9,270.39,269.77,270.39,2748.0,259.5897,260.061,259.4646,260.061,2748.0
2020-02-03 10:40:00,270.54,270.54,270.04,270.54,2811.0,260.2052,260.2052,259.7243,260.2052,2811.0
2020-02-03 10:45:00,270.55,270.55,270.0,270.11,2920.0,260.2148,260.2148,259.6859,259.7917,2920.0
2020-02-03 10:50:00,270.05,270.3,269.91,270.08,1508.0,259.7339,259.9744,259.5993,259.7628,1508.0
2020-02-03 10:55:00,270.46,270.53,270.23,270.24,3462.0,260.1283,260.1956,259.9071,259.9167,3462.0
2020-02-03 11:00:00,270.35,270.37,269.87,269.87,4500.0,260.0225,260.0417,259.5608,259.5608,4500.0
2020-02-03 11:05:00,269.94,270.31,269.94,270.31,1200.0,259.6281,259.984,259.6281,259.984,1200.0
2020-02-03 11:10:00,270.38,270.53,269.91,270.05,7717.0,260.0513,260.1956,259.5993,259.7339,7717.0
2020-02-03 11:15:00,270.09,270.36,270.09,270.26,2684.0,259.7724,260.0321,259.7724,259.9359,2684.0
2020-02-03 11:20:00,270.27,270.35,270.16,270.25,1564.0,259.9455,260.0225,259.8397,259.9263,1564.0
2020-02-03 11:25:00,270.23,270.23,269.63,269.68,3285.0,259.9071,259.9071,259.33,259.3781,3285.0
2020-02-03 11:30:00,269.68,269.68,269.2,269.56,4695.0,259.3781,259.3781,258.9164,259.2627,4695.0
2020-02-03 11:35:00,269.63,269.95,269.63,269.95,1400.0,259.33,259.6378,259.33,259.6378,1400.0
2020-02-03 11:40:00,269.83,269.87,269.51,269.83,3653.0,259.5223,259.5608,259.2146,259.5223,3653.0
2020-02-03 11:45:00,269.95,269.95,269.65,269.65,2860.0,259.6378,259.6378,259.3492,259.3492,2860.0
2020-02-03 11:50:00,269.47,269.5,269.31,269.38,1110.0,259.1761,259.205,259.0222,259.0895,1110.0
2020-02-03 11:55:00,269.52,269.78,269.49,269.49,1980.0,259.2242,259.4743,259.1953,259.1953,1980.0
2020-02-03 12:00:00,269.53,269.66,269.46,269.55,3128.0,259.2338,259.3588,259.1665,259.253,3128.0
2020-02-03 12:05:00,269.62,269.95,269.62,269.88,2800.0,259.3204,259.6378,259.3204,259.5704,2800.0
2020-02-03 12:10:00,269.8,270.03,269.71,269.73,1800.0,259.4935,259.7147,259.4069,259.4262,1800.0
2020-02-03 12:15:00,269.84,269.91,269.6,269.91,1288.0,259.532,259.5993,259.3011,259.5993,1288.0
2020-02-03 12:20:00,269.76,269.84,269.76,269.84,206.0,259.455,259.532,259.455,259.532,206.0
2020-02-03 12:25:00,270.29,270.53,270.23,270.4,3918.0,259.9648,260.1956,259.9071,260.0706,3918.0
2020-02-03 12:30:00,270.61,270.61,270.31,270.41,4835.0,260.2726,260.2726,259.984,260.0802,4835.0
2020-02-03 12:35:00,270.45,270.53,270.38,270.45,2600.0,260.1187,260.1956,260.0513,260.1187,2600.0
2020-02-03 12:40:00,270.49,270.9,270.41,270.8,3401.0,260.1571,260.5515,260.0802,260.4553,3401.0
2020-02-03 12:45:00,270.71,271.13,270.65,271.13,5009.0,260.3687,260.7727,260.311,260.7727,5009.0
2020-02-03 12:50:00,271.15,271.27,271.11,271.23,2400.0,260.7919,260.9073,260.7535,260.8689,2400.0
2020-02-03 12:55:00,271.31,271.64,271.28,271.64,2647.0,260.9458,261.2632,260.917,261.2632,2647.0
2020-02-03 13:00:00,271.57,271.76,271.48,271.54,4209.0,261.1959,261.3786,261.1093,261.167,4209.0
2020-02-03 13:05:00,271.43,271.55,271.3,271.34,1901.0,261.0612,261.1766,260.9362,260.9747,1901.0
2020-02-03 13:10:00,271.31,271.47,271.29,271.42,2165.0,260.9458,261.0997,260.9266,261.0516,2165.0
2020-02-03 13:15:00,271.37,271.98,271.37,271.86,3495.0,261.0035,261.5902,261.0035,261.4748,3495.0
2020-02-03 13:20:00,271.86,272.16,271.86,272.06,2200.0,261.4748,261.7633,261.4748,261.6672,2200.0
2020-02-03 13:25:00,272.11,272.15,271.84,271.84,2600.0,261.7153,261.7537,261.4556,261.4556,2600.0
2020-02-03 13:30:00,271.8,272.15,271.57,272.15,4368.0,261.4171,261.7537,261.1959,261.7537,4368.0
2020-02-03 13:35:00,272.06,272.61,272.05,272.51,3260.0,261.6672,262.1962,261.6575,262.1,3260.0
2020-02-03 13:40:00,272.44,272.5,272.29,272.49,1991.0,262.0326,262.0904,261.8884,262.0807,1991.0
2020-02-03 13:45:00,272.59,272.67,272.53,272.6,2753.0,262.1769,262.2539,262.1192,262.1865,2753.0
2020-02-03 13:50:00,272.49,272.57,272.39,272.52,1421.0,262.0807,262.1577,261.9846,262.1096,1421.0
2020-02-03 13:55:00,272.67,272.73,272.43,272.43,3513.0,262.2539,262.3116,262.023,262.023,3513.0
2020-02-03 14:00:00,272.45,272.45,272.08,272.31,2362.0,262.0423,262.0423,261.6864,261.9076,2362.0
2020-02-03 14:05:00,272.24,272.43,272.07,272.43,1864.0,261.8403,262.023,261.6768,262.023,1864.0
2020-02-03 14:10:00,272.38,272.54,272.2,272.2,3037.0,261.9749,262.1288,261.8018,261.8018,3037.0
2020-02-03 14:15:00,272.35,272.58,272.29,272.48,1984.0,261.9461,262.1673,261.8884,262.0711,1984.0
2020-02-03 14:20:00,272.55,272.73,272.45,272.69,3132.0,262.1384,262.3116,262.0423,262.2731,3132.0
2020-02-03 14:25:00,272.66,272.98,272.66,272.77,3134.0,262.2442,262.552,262.2442,262.35,3134.0
2020-02-03 14:30:00,272.76,272.98,272.6,272.82,2235.0,262.3404,262.552,262.1865,262.3981,2235.0
2020-02-03 14:35:00,272.81,273.54,272.78,273.54,2698.0,262.3885,263.0906,262.3597,263.0906,2698.0
2020-02-03 14:40:00,273.5,273.8,273.31,273.75,3151.0,263.0522,263.3407,262.8694,263.2926,3151.0
2020-02-03 14:45:00,273.82,274.06,273.82,273.91,4780.0,263.3599,263.5908,263.3599,263.4465,4780.0
2020-02-03 14:50:00,273.91,274.33,273.77,274.2,6534.0,263.4465,263.8504,263.3118,263.7254,6534.0
2020-02-03 14:55:00,274.25,274.51,274.07,274.39,6137.0,263.7735,264.0236,263.6004,263.9082,6137.0
2020-02-03 15:00:00,274.23,274.61,274.23,274.61,2400.0,263.7543,264.1198,263.7543,264.1198,2400.0
2020-02-03 15:05:00,274.59,274.59,274.15,274.15,8434.0,264.1005,264.1005,263.6773,263.6773,8434.0
2020-02-03 15:10:00,274.25,274.34,273.95,274.0,4234.0,263.7735,263.8601,263.485,263.5331,4234.0
2020-02-03 15:15:00,273.94,274.1,273.89,274.06,3821.0,263.4753,263.6292,263.4273,263.5908,3821.0
2020-02-03 15:20:00,274.06,274.13,273.82,273.91,4500.0,263.5908,263.6581,263.3599,263.4465,4500.0
2020-02-03 15:25:00,273.92,274.08,273.83,274.08,2917.0,263.4561,263.61,263.3695,263.61,2917.0
2020-02-03 15:30:00,274.12,274.15,273.46,273.82,8801.0,263.6485,263.6773,263.0137,263.3599,8801.0
2020-02-03 15:35:00,273.83,273.84,273.17,273.17,4900.0,263.3695,263.3792,262.7348,262.7348,4900.0
2020-02-03 15:40:00,273.17,273.52,273.16,273.5,6604.0,262.7348,263.0714,262.7251,263.0522,6604.0
2020-02-03 15:45:00,273.44,273.44,272.88,272.88,8851.0,262.9944,262.9944,262.4558,262.4558,8851.0
2020-02-03 15:50:00,272.83,272.85,272.38,272.49,20304.0,262.4077,262.427,261.9749,262.0807,20304.0
2020-02-03 15:55:00,272.46,272.56,272.05,272.36,35275.0,262.0519,262.1481,261.6575,261.9557,35275.0
2020-02-04 09:30:00,274.41,274.5,273.52,273.83,8002.0,263.9274,264.014,263.0714,263.3695,8002.0
2020-02-04 09:35:00,273.81,273.81,272.38,272.56,6066.0,263.3503,263.3503,261.9749,262.1481,6066.0
2020-02-04 09:40:00,272.66,273.68,272.06,272.77,4335.0,262.2442,263.2253,261.6672,262.35,4335.0
2020-02-04 09:45:00,272.68,273.73,272.4,273.57,7930.0,262.2635,263.2734,261.9942,263.1195,7930.0
2020-02-04 09:50:00,273.59,273.6,272.53,272.53,2737.0,263.1387,263.1483,262.1192,262.1192,2737.0
2020-02-04 09:55:00,272.29,272.94,272.05,272.63,2458.0,261.8884,262.5135,261.6575,262.2154,2458.0
2020-02-04 10:00:00,273.01,273.17,272.27,272.27,2600.0,262.5809,262.7348,261.8691,261.8691,2600.0
2020-02-04 10:05:00,272.26,272.88,272.21,272.57,2900.0,261.8595,262.4558,261.8114,262.1577,2900.0
2020-02-04 10:10:00,272.51,272.51,271.98,272.02,1480.0,262.1,262.1,261.5902,261.6287,1480.0
2020-02-04 10:15:00,271.84,271.92,271.57,271.57,700.0,261.4556,261.5325,261.1959,261.1959,700.0
2020-02-04 10:20:00,271.24,271.24,271.24,271.24,100.0,260.8785,260.8785,260.8785,260.8785,100.0
2020-02-04 10:25:00,271.35,271.51,271.02,271.39,3760.0,260.9843,261.1382,260.6669,261.0228,3760.0
2020-02-04 10:30:00,271.07,271.07,270.41,270.42,500.0,260.715,260.715,260.0802,260.0898,500.0
2020-02-04 10:35:00,270.56,270.81,270.47,270.64,2100.0,260.2245,260.4649,260.1379,260.3014,2100.0
2020-02-04 10:40:00,270.44,271.13,270.44,271.08,1939.0,260.109,260.7727,260.109,260.7246,1939.0
2020-02-04 10:45:00,271.29,271.29,270.83,270.97,1324.0,260.9266,260.9266,260.4841,260.6188,1324.0
2020-02-04 10:50:00,270.88,270.89,270.37,270.38,1510.0,260.5322,260.5419,260.0417,260.0513,1510.0
2020-02-04 10:55:00,270.07,270.1,269.5,269.5,4785.0,259.7532,259.782,259.205,259.205,4785.0
2020-02-04 11:00:00,269.33,269.42,269.01,269.26,1708.0,259.0415,259.128,258.7337,258.9741,1708.0
2020-02-04 11:05:00,269.23,269.39,267.43,267.91,16827.0,258.9453,259.0992,257.214,257.6757,16827.0
2020-02-04 11:10:00,267.37,267.85,266.42,267.41,3932.0,257.1563,257.618,256.2426,257.1948,3932.0
2020-02-04 11:15:00,267.36,267.39,266.87,266.87,900.0,257.1467,257.1756,256.6754,256.6754,900.0
2020-02-04 11:20:00,266.8,266.92,266.42,266.77,804.0,256.6081,256.7235,256.2426,256.5792,804.0
2020-02-04 11:25:00,266.96,268.13,266.96,267.91,3106.0,256.762,257.8873,256.762,257.6757,3106.0
2020-02-04 11:30:00,268.39,268.79,268.39,268.79,1188.0,258.1374,258.5221,258.1374,258.5221,1188.0
2020-02-04 11:35:00,268.73,268.73,268.27,268.66,611.0,258.4644,258.4644,258.0219,258.397,611.0
2020-02-04 11:40:00,268.69,268.72,268.27,268.27,1910.0,258.4259,258.4548,258.0219,258.0219,1910.0
2020-02-04 11:45:00,268.29,268.79,268.28,268.73,3199.0,258.0412,258.5221,258.0316,258.4644,3199.0
2020-02-04 11:50:00,268.78,268.93,268.62,268.86,7896.0,258.5125,258.6567,258.3586,258.5894,7896.0
2020-02-04 11:55:00,268.86,269.0,268.58,268.97,5300.0,258.5894,258.7241,258.3201,258.6952,5300.0
2020-02-04 12:00:00,268.87,268.88,268.72,268.81,3945.0,258.599,258.6086,258.4548,258.5413,3945.0
2020-02-04 12:05:00,268.8,268.99,268.72,268.96,2500.0,258.5317,258.7144,258.4548,258.6856,2500.0
2020-02-04 12:10:00,269.21,269.65,269.14,269.56,2278.0,258.926,259.3492,258.8587,259.2627,2278.0
2020-02-04 12:15:00,269.64,269.78,269.46,269.56,3214.0,259.3396,259.4743,259.1665,259.2627,3214.0
2020-02-04 12:20:00,269.43,269.44,269.13,269.13,500.0,259.1376,259.1472,258.8491,258.8491,500.0
2020-02-04 12:25:00,269.38,269.52,269.37,269.51,700.0,259.0895,259.2242,259.0799,259.2146,700.0
2020-02-04 12:30:00,269.49,269.49,269.3,269.31,700.0,259.1953,259.1953,259.0126,259.0222,700.0
2020-02-04 12:35:00,269.36,269.59,269.36,269.59,1100.0,259.0703,259.2915,259.0703,259.2915,1100.0
2020-02-04 12:40:00,269.46,269.57,269.38,269.55,700.0,259.1665,259.2723,259.0895,259.253,700.0
2020-02-04 12:45:00,269.68,269.83,269.63,269.83,700.0,259.3781,259.5223,259.33,259.5223,700.0
2020-02-04 12:50:00,269.78,269.8,269.52,269.71,2300.0,259.4743,259.4935,259.2242,259.4069,2300.0
2020-02-04 12:55:00,270.27,270.33,270.08,270.33,1000.0,259.9455,260.0032,259.7628,260.0032,1000.0
2020-02-04 13:00:00,270.26,270.26,269.93,269.98,2000.0,259.9359,259.9359,259.6185,259.6666,2000.0
2020-02-04 13:05:00,270.01,270.16,269.97,269.97,706.0,259.6955,259.8397,259.657,259.657,706.0
2020-02-04 13:10:00,269.82,270.1,269.82,269.99,900.0,259.5127,259.782,259.5127,259.6762,900.0
2020-02-04 13:15:00,269.97,269.97,269.81,269.81,1666.0,259.657,259.657,259.5031,259.5031,1666.0
2020-02-04 13:20:00,269.98,269.99,269.72,269.72,600.0,259.6666,259.6762,259.4166,259.4166,600.0
2020-02-04 13:25:00,269.86,269.86,269.42,269.56,2200.0,259.5512,259.5512,259.128,259.2627,2200.0
2020-02-04 13:30:00,269.54,270.0,269.54,270.0,2500.0,259.2434,259.6859,259.2434,259.6859,2500.0
2020-02-04 13:35:00,269.96,270.96,269.96,270.88,4300.0,259.6474,260.6092,259.6474,260.5322,4300.0
2020-02-04 13:40:00,270.84,271.01,270.81,271.01,1400.0,260.4938,260.6573,260.4649,260.6573,1400.0
2020-02-04 13:45:00,271.01,271.01,270.86,270.94,1000.0,260.6573,260.6573,260.513,260.5899,1000.0
2020-02-04 13:50:00,270.93,270.98,270.49,270.49,5900.0,260.5803,260.6284,260.1571,260.1571,5900.0
2020-02-04 13:55:00,270.53,270.91,270.53,270.81,2253.0,260.1956,260.5611,260.1956,260.4649,2253.0
2020-02-04 14:00:00,270.82,271.17,270.81,271.17,2100.0,260.4745,260.8112,260.4649,260.8112,2100.0
2020-02-04 14:05:00,271.24,271.39,271.23,271.39,1525.0,260.8785,261.0228,260.8689,261.0228,1525.0
2020-02-04 14:10:00,271.28,271.28,270.96,271.15,2002.0,260.917,260.917,260.6092,260.7919,2002.0
2020-02-04 14:15:00,271.16,271.46,271.16,271.42,500.0,260.8015,261.0901,260.8015,261.0516,500.0
2020-02-04 14:20:00,271.42,271.81,271.42,271.67,752.0,261.0516,261.4267,261.0516,261.2921,752.0
2020-02-04 14:25:00,271.69,271.85,271.69,271.85,800.0,261.3113,261.4652,261.3113,261.4652,800.0
2020-02-04 14:30:00,271.79,271.84,271.47,271.56,3136.0,261.4075,261.4556,261.0997,261.1863,3136.0
2020-02-04 14:35:00,271.69,271.82,271.38,271.67,2291.0,261.3113,261.4363,261.0131,261.2921,2291.0
2020-02-04 14:40:00,271.68,272.5,271.67,272.46,3705.0,261.3017,262.0904,261.2921,262.0519,3705.0
2020-02-04 14:45:00,272.56,273.17,272.56,273.05,2739.0,262.1481,262.7348,262.1481,262.6193,2739.0
2020-02-04 14:50:00,272.96,273.16,272.44,272.44,3133.0,262.5328,262.7251,262.0326,262.0326,3133.0
2020-02-04 14:55:00,272.42,272.8,272.41,272.8,2700.0,262.0134,262.3789,262.0038,262.3789,2700.0
2020-02-04 15:00:00,272.76,273.1,272.71,273.06,3100.0,262.3404,262.6674,262.2923,262.629,3100.0
2020-02-04 15:05:00,273.14,273.51,273.08,273.38,3000.0,262.7059,263.0618,262.6482,262.9367,3000.0
2020-02-04 15:10:00,273.32,273.32,272.85,273.12,1919.0,262.879,262.879,262.427,262.6867,1919.0
2020-02-04 15:15:00,273.21,273.38,272.96,273.15,5900.0,262.7732,262.9367,262.5328,262.7155,5900.0
2020-02-04 15:20:00,273.16,273.23,272.84,272.84,5031.0,262.7251,262.7925,262.4174,262.4174,5031.0
2020-02-04 15:25:00,272.68,273.02,272.6,272.94,4236.0,262.2635,262.5905,262.1865,262.5135,4236.0
2020-02-04 15:30:00,272.91,273.31,272.75,272.91,3829.0,262.4847,262.8694,262.3308,262.4847,3829.0
2020-02-04 15:35:00,272.84,273.32,272.84,273.14,14125.0,262.4174,262.879,262.4174,262.7059,14125.0
2020-02-04 15:40:00,273.12,273.15,272.58,272.59,4824.0,262.6867,262.7155,262.1673,262.1769,4824.0
2020-02-04 15:45:00,272.55,272.72,272.41,272.65,4020.0,262.1384,262.302,262.0038,262.2346,4020.0
2020-02-04 15:50:00,272.71,272.88,272.36,272.46,7972.0,262.2923,262.4558,261.9557,262.0519,7972.0
2020-02-04 15:55:00,272.39,272.59,272.32,272.46,25179.0,261.9846,262.1769,261.9172,262.0519,25179.0
2020-02-05 09:30:00,274.55,274.9,273.62,274.52,4028.0,264.062,264.3987,263.1676,264.0332,4028.0
2020-02-05 09:35:00,274.97,275.29,274.19,274.5,5272.0,264.466,264.7738,263.7158,264.014,5272.0
2020-02-05 09:40:00,274.5,275.25,274.3,275.14,3886.0,264.014,264.7353,263.8216,264.6295,3886.0
2020-02-05 09:45:00,275.4,275.63,275.05,275.05,1000.0,264.8796,265.1008,264.5429,264.5429,1000.0
2020-02-05 09:50:00,274.98,275.08,274.45,274.53,1803.0,264.4756,264.5718,263.9659,264.0428,1803.0
2020-02-05 09:55:00,274.5,275.9,274.5,275.9,2451.0,264.014,265.3605,264.014,265.3605,2451.0
2020-02-05 10:00:00,276.27,276.54,275.63,275.81,2509.0,265.7163,265.976,265.1008,265.2739,2509.0
2020-02-05 10:05:00,275.82,275.82,274.99,275.0,4753.0,265.2835,265.2835,264.4852,264.4949,4753.0
2020-02-05 10:10:00,274.94,274.94,274.01,274.16,1820.0,264.4371,264.4371,263.5427,263.6869,1820.0
2020-02-05 10:15:00,274.05,274.05,273.43,274.0,2156.0,263.5811,263.5811,262.9848,263.5331,2156.0
2020-02-05 10:20:00,273.87,274.6,273.6,274.43,3331.0,263.408,264.1101,263.1483,263.9466,3331.0
2020-02-05 10:25:00,274.45,274.45,273.67,273.67,7451.0,263.9659,263.9659,263.2157,263.2157,7451.0
2020-02-05 10:30:00,273.53,273.86,273.48,273.76,1653.0,263.081,263.3984,263.0329,263.3022,1653.0
2020-02-05 10:35:00,273.56,273.71,273.29,273.46,9260.0,263.1099,263.2541,262.8502,263.0137,9260.0
2020-02-05 10:40:00,273.52,273.77,273.39,273.77,700.0,263.0714,263.3118,262.9464,263.3118,700.0
2020-02-05 10:45:00,273.81,274.03,273.62,273.88,700.0,263.3503,263.5619,263.1676,263.4176,700.0
2020-02-05 10:50:00,273.97,274.51,273.92,274.34,2000.0,263.5042,264.0236,263.4561,263.8601,2000.0
2020-02-05 10:55:00,274.22,274.22,273.98,273.98,1646.0,263.7446,263.7446,263.5138,263.5138,1646.0
2020-02-05 11:00:00,273.78,274.08,273.78,273.95,1384.0,263.3215,263.61,263.3215,263.485,1384.0
2020-02-05 11:05:00,273.88,274.46,273.75,274.46,1600.0,263.4176,263.9755,263.2926,263.9755,1600.0
2020-02-05 11:10:00,274.57,274.57,274.14,274.17,2000.0,264.0813,264.0813,263.6677,263.6966,2000.0
2020-02-05 11:15:00,274.35,274.8,274.34,274.8,1100.0,263.8697,264.3025,263.8601,264.3025,1100.0
2020-02-05 11:20:00,274.84,274.84,274.73,274.79,935.0,264.341,264.341,264.2352,264.2929,935.0
2020-02-05 11:25:00,274.9,275.16,274.82,274.87,2059.0,264.3987,264.6487,264.3217,264.3698,2059.0
2020-02-05 11:30:00,274.73,274.95,274.73,274.95,1125.0,264.2352,264.4468,264.2352,264.4468,1125.0
2020-02-05 11:35:00,275.04,275.59,274.96,275.47,1201.0,264.5333,265.0623,264.4564,264.9469,1201.0
2020-02-05 11:40:00,275.52,275.6,275.37,275.47,1104.0,264.995,265.0719,264.8507,264.9469,1104.0
2020-02-05 11:45:00,275.54,275.61,275.14,275.14,2500.0,265.0142,265.0816,264.6295,264.6295,2500.0
2020-02-05 11:50:00,275.49,275.73,275.4,275.73,1225.0,264.9661,265.197,264.8796,265.197,1225.0
2020-02-05 11:55:00,276.22,276.62,276.06,276.62,5111.0,265.6682,266.053,265.5144,266.053,5111.0
2020-02-05 12:00:00,276.48,276.7,276.31,276.65,2624.0,265.9183,266.1299,265.7548,266.0818,2624.0
2020-02-05 12:05:00,276.74,276.77,276.74,276.77,400.0,266.1684,266.1972,266.1684,266.1972,400.0
2020-02-05 12:10:00,277.0,277.49,276.91,277.19,800.0,266.4185,266.8897,266.3319,266.6012,800.0
2020-02-05 12:15:00,277.18,277.56,277.12,277.17,2342.0,266.5916,266.9571,266.5339,266.582,2342.0
2020-02-05 12:20:00,277.26,277.75,277.26,277.53,1800.0,266.6685,267.1398,266.6685,266.9282,1800.0
2020-02-05 12:25:00,277.51,277.85,277.51,277.6,1947.0,266.909,267.236,266.909,266.9955,1947.0
2020-02-05 12:30:00,277.48,277.66,277.37,277.58,2401.0,266.8801,267.0532,266.7743,266.9763,2401.0
2020-02-05 12:35:00,277.57,277.89,277.57,277.89,1100.0,266.9667,267.2745,266.9667,267.2745,1100.0
2020-02-05 12:40:00,277.67,278.09,277.53,278.01,2500.0,267.0629,267.4668,266.9282,267.3899,2500.0
2020-02-05 12:45:00,277.89,278.12,277.86,277.96,879.0,267.2745,267.4957,267.2456,267.3418,879.0
2020-02-05 12:50:00,278.02,278.02,277.26,277.26,4302.0,267.3995,267.3995,266.6685,266.6685,4302.0
2020-02-05 12:55:00,277.33,277.48,277.26,277.37,4892.0,266.7358,266.8801,266.6685,266.7743,4892.0
2020-02-05 13:00:00,277.46,277.55,277.37,277.37,1301.0,266.8609,266.9474,266.7743,266.7743,1301.0
2020-02-05 13:05:00,277.46,277.98,277.46,277.76,1429.0,266.8609,267.361,266.8609,267.1494,1429.0
2020-02-05 13:10:00,277.64,277.83,277.64,277.76,601.0,267.034,267.2167,267.034,267.1494,601.0
2020-02-05 13:15:00,277.58,277.58,277.44,277.5,1300.0,266.9763,266.9763,266.8416,266.8994,1300.0
2020-02-05 13:20:00,277.61,277.73,277.61,277.62,1600.0,267.0051,267.1206,267.0051,267.0148,1600.0
2020-02-05 13:25:00,277.62,277.68,277.57,277.68,603.0,267.0148,267.0725,266.9667,267.0725,603.0
2020-02-05 13:30:00,277.83,277.83,277.6,277.79,2315.0,267.2167,267.2167,266.9955,267.1783,2315.0
2020-02-05 13:35:00,277.92,277.92,277.68,277.68,1228.0,267.3033,267.3033,267.0725,267.0725,1228.0
2020-02-05 13:40:00,277.75,278.05,277.75,278.05,1535.0,267.1398,267.4283,267.1398,267.4283,1535.0
2020-02-05 13:45:00,278.04,278.18,278.0,278.08,1200.0,267.4187,267.5534,267.3803,267.4572,1200.0
2020-02-05 13:50:00,278.12,278.12,277.8,278.01,2702.0,267.4957,267.4957,267.1879,267.3899,2702.0
2020-02-05 13:55:00,277.98,278.23,277.98,278.18,925.0,267.361,267.6015,267.361,267.5534,925.0
2020-02-05 14:00:00,278.15,278.16,277.69,277.85,1900.0,267.5245,267.5341,267.0821,267.236,1900.0
2020-02-05 14:05:00,277.87,277.95,277.17,277.32,3548.0,267.2552,267.3322,266.582,266.7262,3548.0
2020-02-05 14:10:00,277.25,277.57,277.24,277.55,2308.0,266.6589,266.9667,266.6493,266.9474,2308.0
2020-02-05 14:15:00,277.57,277.7,277.46,277.61,5602.0,266.9667,267.0917,266.8609,267.0051,5602.0
2020-02-05 14:20:00,277.61,277.67,277.41,277.64,4300.0,267.0051,267.0629,266.8128,267.034,4300.0
2020-02-05 14:25:00,277.62,277.69,277.58,277.6,1700.0,267.0148,267.0821,266.9763,266.9955,1700.0
2020-02-05 14:30:00,277.65,277.7,277.48,277.61,3228.0,267.0436,267.0917,266.8801,267.0051,3228.0
2020-02-05 14:35:00,277.49,277.53,277.4,277.47,2289.0,266.8897,266.9282,266.8032,266.8705,2289.0
2020-02-05 14:40:00,277.51,277.6,277.42,277.6,870.0,266.909,266.9955,266.8224,266.9955,870.0
2020-02-05 14:45:00,277.48,277.62,277.48,277.55,2240.0,266.8801,267.0148,266.8801,266.9474,2240.0
2020-02-05 14:50:00,277.56,277.64,277.34,277.64,2673.0,266.9571,267.034,266.7455,267.034,2673.0
2020-02-05 14:55:00,277.87,278.04,277.75,277.75,3191.0,267.2552,267.4187,267.1398,267.1398,3191.0
2020-02-05 15:00:00,277.8,278.17,277.8,278.17,2100.0,267.1879,267.5438,267.1879,267.5438,2100.0
2020-02-05 15:05:00,278.25,278.4,277.92,277.93,2300.0,267.6207,267.765,267.3033,267.3129,2300.0
2020-02-05 15:10:00,278.06,278.09,277.64,277.69,2700.0,267.438,267.4668,267.034,267.0821,2700.0
2020-02-05 15:15:00,277.65,277.86,277.54,277.82,6564.0,267.0436,267.2456,266.9378,267.2071,6564.0
2020-02-05 15:20:00,277.82,278.29,277.82,278.25,4680.0,267.2071,267.6592,267.2071,267.6207,4680.0
2020-02-05 15:25:00,278.26,278.26,277.62,277.76,3109.0,267.6303,267.6303,267.0148,267.1494,3109.0
2020-02-05 15:30:00,277.58,277.67,277.35,277.57,5553.0,266.9763,267.0629,266.7551,266.9667,5553.0
2020-02-05 15:35:00,277.56,277.79,277.4,277.44,6288.0,266.9571,267.1783,266.8032,266.8416,6288.0
2020-02-05 15:40:00,277.47,277.84,277.4,277.8,7157.0,266.8705,267.2264,266.8032,267.1879,7157.0
2020-02-05 15:45:00,277.73,278.3,277.59,278.13,9499.0,267.1206,267.6688,266.9859,267.5053,9499.0
2020-02-05 15:50:00,277.74,277.96,276.75,277.01,14728.0,267.1302,267.3418,266.178,266.4281,14728.0
2020-02-05 15:55:00,276.94,277.41,276.8,277.18,27207.0,266.3607,266.8128,266.2261,266.5916,27207.0
2020-02-06 09:30:00,276.61,276.61,274.75,275.25,32062.0,266.0434,266.0434,264.2544,264.7353,32062.0
2020-02-06 09:35:00,276.0,277.79,275.64,276.91,10440.0,265.4567,267.1783,265.1104,266.3319,10440.0
2020-02-06 09:40:00,276.02,276.36,274.08,274.82,5833.0,265.4759,265.8029,263.61,264.3217,5833.0
2020-02-06 09:45:00,275.42,275.59,274.72,274.73,3736.0,264.8988,265.0623,264.2255,264.2352,3736.0
2020-02-06 09:50:00,274.41,275.13,274.3,275.13,1600.0,263.9274,264.6199,263.8216,264.6199,1600.0
2020-02-06 09:55:00,274.53,274.78,274.05,274.05,1500.0,264.0428,264.2833,263.5811,263.5811,1500.0
2020-02-06 10:00:00,274.32,274.32,273.21,273.21,2263.0,263.8408,263.8408,262.7732,262.7732,2263.0
2020-02-06 10:05:00,272.99,273.81,272.99,273.81,1700.0,262.5616,263.3503,262.5616,263.3503,1700.0
2020-02-06 10:10:00,273.9,274.1,273.8,274.1,1064.0,263.4369,263.6292,263.3407,263.6292,1064.0
2020-02-06 10:15:00,274.03,274.03,273.64,273.9,600.0,263.5619,263.5619,263.1868,263.4369,600.0
2020-02-06 10:20:00,273.9,274.08,273.88,273.88,1000.0,263.4369,263.61,263.4176,263.4176,1000.0
2020-02-06 10:25:00,273.88,274.63,273.68,274.63,1305.0,263.4176,264.139,263.2253,264.139,1305.0
2020-02-06 10:30:00,274.57,274.57,274.34,274.37,600.0,264.0813,264.0813,263.8601,263.8889,600.0
2020-02-06 10:35:00,274.2,274.2,273.65,273.65,800.0,263.7254,263.7254,263.1964,263.1964,800.0
2020-02-06 10:40:00,273.48,273.48,273.18,273.32,3626.0,263.0329,263.0329,262.7444,262.879,3626.0
2020-02-06 10:45:00,273.39,273.58,273.39,273.43,1100.0,262.9464,263.1291,262.9464,262.9848,1100.0
2020-02-06 10:50:00,273.37,273.53,272.83,272.83,3400.0,262.9271,263.081,262.4077,262.4077,3400.0
2020-02-06 10:55:00,272.92,273.03,272.78,272.9,4600.0,262.4943,262.6001,262.3597,262.4751,4600.0
2020-02-06 11:00:00,272.68,272.76,272.58,272.59,2016.0,262.2635,262.3404,262.1673,262.1769,2016.0
2020-02-06 11:05:00,272.59,273.01,272.58,272.76,2004.0,262.1769,262.5809,262.1673,262.3404,2004.0
2020-02-06 11:10:00,272.92,272.92,272.16,272.16,1407.0,262.4943,262.4943,261.7633,261.7633,1407.0
2020-02-06 11:15:00,272.23,272.39,272.0,272.0,1426.0,261.8307,261.9846,261.6095,261.6095,1426.0
2020-02-06 11:20:00,271.66,272.09,271.66,272.09,1700.0,261.2824,261.696,261.2824,261.696,1700.0
2020-02-06 11:25:00,272.15,272.62,272.09,272.34,2100.0,261.7537,262.2058,261.696,261.9365,2100.0
2020-02-06 11:30:00,272.48,272.82,272.48,272.69,1020.0,262.0711,262.3981,262.0711,262.2731,1020.0
2020-02-06 11:35:00,272.59,273.08,272.48,272.48,2908.0,262.1769,262.6482,262.0711,262.0711,2908.0
2020-02-06 11:40:00,272.74,272.88,272.61,272.78,1761.0,262.3212,262.4558,262.1962,262.3597,1761.0
2020-02-06 11:45:00,272.67,272.73,272.21,272.27,8689.0,262.2539,262.3116,261.8114,261.8691,8689.0
2020-02-06 11:50:00,272.26,272.26,271.59,271.59,1900.0,261.8595,261.8595,261.2151,261.2151,1900.0
2020-02-06 11:55:00,271.81,271.96,271.67,271.87,3000.0,261.4267,261.571,261.2921,261.4844,3000.0
2020-02-06 12:00:00,271.88,272.2,271.71,272.04,3702.0,261.494,261.8018,261.3305,261.6479,3702.0
2020-02-06 12:05:00,272.21,272.83,272.21,272.82,1200.0,261.8114,262.4077,261.8114,262.3981,1200.0
2020-02-06 12:10:00,272.75,272.75,272.66,272.68,914.0,262.3308,262.3308,262.2442,262.2635,914.0
2020-02-06 12:15:00,272.7,272.72,272.29,272.36,3353.0,262.2827,262.302,261.8884,261.9557,3353.0
2020-02-06 12:20:00,272.28,272.43,272.25,272.27,1381.0,261.8788,262.023,261.8499,261.8691,1381.0
2020-02-06 12:25:00,272.34,272.38,271.94,272.04,2906.0,261.9365,261.9749,261.5517,261.6479,2906.0
2020-02-06 12:30:00,272.04,272.63,272.04,272.54,5407.0,261.6479,262.2154,261.6479,262.1288,5407.0
2020-02-06 12:35:00,272.61,272.88,272.61,272.7,3754.0,262.1962,262.4558,262.1962,262.2827,3754.0
2020-02-06 12:40:00,272.67,272.74,272.6,272.6,1500.0,262.2539,262.3212,262.1865,262.1865,1500.0
2020-02-06 12:45:00,272.63,272.89,272.57,272.89,1900.0,262.2154,262.4655,262.1577,262.4655,1900.0
2020-02-06 12:50:00,272.89,272.95,272.68,272.72,3811.0,262.4655,262.5232,262.2635,262.302,3811.0
2020-02-06 12:55:00,272.75,273.45,272.62,273.45,4008.0,262.3308,263.0041,262.2058,263.0041,4008.0
2020-02-06 13:00:00,273.55,273.75,273.55,273.75,1591.0,263.1002,263.2926,263.1002,263.2926,1591.0
2020-02-06 13:05:00,273.76,274.02,273.75,273.97,1105.0,263.3022,263.5523,263.2926,263.5042,1105.0
2020-02-06 13:10:00,273.87,273.95,273.76,273.76,426.0,263.408,263.485,263.3022,263.3022,426.0
2020-02-06 13:15:00,273.75,274.18,273.67,274.18,1300.0,263.2926,263.7062,263.2157,263.7062,1300.0
2020-02-06 13:20:00,274.34,274.34,274.16,274.33,1500.0,263.8601,263.8601,263.6869,263.8504,1500.0
2020-02-06 13:25:00,274.38,274.41,274.28,274.34,1409.0,263.8985,263.9274,263.8024,263.8601,1409.0
2020-02-06 13:30:00,274.24,274.26,273.96,273.96,1509.0,263.7639,263.7831,263.4946,263.4946,1509.0
2020-02-06 13:35:00,274.05,274.05,273.92,274.05,1200.0,263.5811,263.5811,263.4561,263.5811,1200.0
2020-02-06 13:40:00,274.0,274.03,273.85,274.03,3128.0,263.5331,263.5619,263.3888,263.5619,3128.0
2020-02-06 13:45:00,273.99,274.25,273.99,274.25,1802.0,263.5234,263.7735,263.5234,263.7735,1802.0
2020-02-06 13:50:00,274.23,274.27,274.23,274.27,600.0,263.7543,263.7927,263.7543,263.7927,600.0
2020-02-06 13:55:00,274.15,274.74,274.14,274.71,1800.0,263.6773,264.2448,263.6677,264.2159,1800.0
2020-02-06 14:00:00,274.52,274.55,274.36,274.54,1000.0,264.0332,264.062,263.8793,264.0524,1000.0
2020-02-06 14:05:00,274.53,274.64,274.33,274.33,1524.0,264.0428,264.1486,263.8504,263.8504,1524.0
2020-02-06 14:10:00,274.37,274.49,274.29,274.49,600.0,263.8889,264.0043,263.812,264.0043,600.0
2020-02-06 14:15:00,274.49,274.49,274.16,274.24,1802.0,264.0043,264.0043,263.6869,263.7639,1802.0
2020-02-06 14:20:00,274.22,274.22,273.87,273.91,1438.0,263.7446,263.7446,263.408,263.4465,1438.0
2020-02-06 14:25:00,273.92,274.08,273.9,274.05,1500.0,263.4561,263.61,263.4369,263.5811,1500.0
2020-02-06 14:30:00,274.23,274.28,274.04,274.16,1977.0,263.7543,263.8024,263.5715,263.6869,1977.0
2020-02-06 14:35:00,274.3,274.3,274.08,274.19,1505.0,263.8216,263.8216,263.61,263.7158,1505.0
2020-02-06 14:40:00,274.16,274.16,273.93,274.05,900.0,263.6869,263.6869,263.4657,263.5811,900.0
2020-02-06 14:45:00,273.95,274.28,273.85,274.28,3900.0,263.485,263.8024,263.3888,263.8024,3900.0
2020-02-06 14:50:00,274.32,274.33,274.11,274.23,2813.0,263.8408,263.8504,263.6389,263.7543,2813.0
2020-02-06 14:55:00,274.27,274.31,274.12,274.27,2102.0,263.7927,263.8312,263.6485,263.7927,2102.0
2020-02-06 15:00:00,274.09,274.34,274.09,274.32,2600.0,263.6196,263.8601,263.6196,263.8408,2600.0
2020-02-06 15:05:00,274.36,274.54,274.23,274.47,4408.0,263.8793,264.0524,263.7543,263.9851,4408.0
2020-02-06 15:10:00,274.45,274.52,274.23,274.3,3651.0,263.9659,264.0332,263.7543,263.8216,3651.0
2020-02-06 15:15:00,274.3,274.47,274.28,274.42,3100.0,263.8216,263.9851,263.8024,263.937,3100.0
2020-02-06 15:20:00,274.34,274.42,274.04,274.07,3522.0,263.8601,263.937,263.5715,263.6004,3522.0
2020-02-06 15:25:00,274.01,274.02,273.89,274.02,2900.0,263.5427,263.5523,263.4273,263.5523,2900.0
2020-02-06 15:30:00,274.04,274.08,273.79,273.92,5985.0,263.5715,263.61,263.3311,263.4561,5985.0
2020-02-06 15:35:00,273.94,274.13,273.88,274.01,6517.0,263.4753,263.6581,263.4176,263.5427,6517.0
2020-02-06 15:40:00,273.97,274.01,273.86,273.91,6105.0,263.5042,263.5427,263.3984,263.4465,6105.0
2020-02-06 15:45:00,273.91,273.93,273.69,273.75,12775.0,263.4465,263.4657,263.2349,263.2926,12775.0
2020-02-06 15:50:00,273.74,274.23,273.71,274.23,11952.0,263.283,263.7543,263.2541,263.7543,11952.0
2020-02-06 15:55:00,274.23,274.41,273.95,274.15,37057.0,263.7543,263.9274,263.485,263.6773,37057.0
2020-02-07 09:30:00,273.72,273.81,272.09,272.1,2757.0,263.2637,263.3503,261.696,261.7056,2757.0
2020-02-07 09:35:00,272.47,273.0,272.47,273.0,800.0,262.0615,262.5713,262.0615,262.5713,800.0
2020-02-07 09:40:00,272.78,272.94,271.97,272.02,4976.0,262.3597,262.5135,261.5806,261.6287,4976.0
2020-02-07 09:45:00,272.26,272.68,271.98,272.61,2100.0,261.8595,262.2635,261.5902,262.1962,2100.0
2020-02-07 09:50:00,272.66,273.31,272.51,273.11,4034.0,262.2442,262.8694,262.1,262.6771,4034.0
2020-02-07 09:55:00,273.11,273.53,272.99,273.21,1222.0,262.6771,263.081,262.5616,262.7732,1222.0
2020-02-07 10:00:00,272.41,273.5,272.41,273.5,2000.0,262.0038,263.0522,262.0038,263.0522,2000.0
2020-02-07 10:05:00,273.34,273.8,273.29,273.74,1400.0,262.8983,263.3407,262.8502,263.283,1400.0
2020-02-07 10:10:00,273.77,274.49,273.63,274.39,3310.0,263.3118,264.0043,263.1772,263.9082,3310.0
2020-02-07 10:15:00,274.53,274.57,273.75,274.0,2364.0,264.0428,264.0813,263.2926,263.5331,2364.0
2020-02-07 10:20:00,274.05,274.43,273.84,274.43,3589.0,263.5811,263.9466,263.3792,263.9466,3589.0
2020-02-07 10:25:00,274.56,275.17,274.4,275.17,2212.0,264.0717,264.6584,263.9178,264.6584,2212.0
2020-02-07 10:30:00,274.95,275.18,274.58,274.59,1503.0,264.4468,264.668,264.0909,264.1005,1503.0
2020-02-07 10:35:00,274.91,275.16,274.91,275.14,850.0,264.4083,264.6487,264.4083,264.6295,850.0
2020-02-07 10:40:00,275.18,275.45,275.08,275.12,922.0,264.668,264.9277,264.5718,264.6103,922.0
2020-02-07 10:45:00,274.94,275.04,274.36,274.79,3427.0,264.4371,264.5333,263.8793,264.2929,3427.0
2020-02-07 10:50:00,274.65,274.66,274.62,274.62,600.0,264.1582,264.1678,264.1294,264.1294,600.0
2020-02-07 10:55:00,274.76,274.81,274.65,274.76,1505.0,264.264,264.3121,264.1582,264.264,1505.0
2020-02-07 11:00:00,274.76,275.23,274.76,275.14,2050.0,264.264,264.7161,264.264,264.6295,2050.0
2020-02-07 11:05:00,275.16,275.44,275.09,275.44,1109.0,264.6487,264.918,264.5814,264.918,1109.0
2020-02-07 11:10:00,275.45,275.45,275.06,275.07,1000.0,264.9277,264.9277,264.5526,264.5622,1000.0
2020-02-07 11:15:00,274.95,275.07,274.67,274.94,1700.0,264.4468,264.5622,264.1775,264.4371,1700.0
2020-02-07 11:20:00,275.04,275.28,275.0,275.22,6700.0,264.5333,264.7642,264.4949,264.7064,6700.0
2020-02-07 11:25:00,275.33,275.5,275.3,275.5,800.0,264.8122,264.9758,264.7834,264.9758,800.0
2020-02-07 11:30:00,275.53,275.67,275.44,275.61,1600.0,265.0046,265.1393,264.918,265.0816,1600.0
2020-02-07 11:35:00,275.36,275.39,275.36,275.39,514.0,264.8411,264.87,264.8411,264.87,514.0
2020-02-07 11:40:00,275.31,275.49,275.31,275.38,800.0,264.793,264.9661,264.793,264.8603,800.0
2020-02-07 11:45:00,275.26,275.43,275.04,275.18,1700.0,264.7449,264.9084,264.5333,264.668,1700.0
2020-02-07 11:50:00,275.34,275.34,275.15,275.17,300.0,264.8219,264.8219,264.6391,264.6584,300.0
2020-02-07 11:55:00,275.3,275.3,274.96,275.05,3718.0,264.7834,264.7834,264.4564,264.5429,3718.0
2020-02-07 12:00:00,275.09,275.59,275.08,275.58,7105.0,264.5814,265.0623,264.5718,265.0527,7105.0
2020-02-07 12:05:00,275.42,275.43,275.24,275.36,1099.0,264.8988,264.9084,264.7257,264.8411,1099.0
2020-02-07 12:10:00,275.18,275.24,275.17,275.24,505.0,264.668,264.7257,264.6584,264.7257,505.0
2020-02-07 12:15:00,275.38,275.48,275.38,275.38,1413.0,264.8603,264.9565,264.8603,264.8603,1413.0
2020-02-07 12:20:00,275.24,275.41,275.24,275.41,500.0,264.7257,264.8892,264.7257,264.8892,500.0
2020-02-07 12:25:00,275.34,275.44,275.26,275.43,3430.0,264.8219,264.918,264.7449,264.9084,3430.0
2020-02-07 12:30:00,275.52,275.53,275.3,275.3,1082.0,264.995,265.0046,264.7834,264.7834,1082.0
2020-02-07 12:35:00,275.31,275.48,275.29,275.48,1640.0,264.793,264.9565,264.7738,264.9565,1640.0
2020-02-07 12:40:00,275.51,275.55,275.31,275.31,918.0,264.9854,265.0238,264.793,264.793,918.0
2020-02-07 12:45:00,275.36,275.38,275.27,275.27,1009.0,264.8411,264.8603,264.7545,264.7545,1009.0
2020-02-07 12:50:00,275.31,275.68,275.25,275.68,4205.0,264.793,265.1489,264.7353,265.1489,4205.0
2020-02-07 12:55:00,275.65,275.65,275.6,275.6,415.0,265.12,265.12,265.0719,265.0719,415.0
2020-02-07 13:00:00,275.63,275.63,275.49,275.49,404.0,265.1008,265.1008,264.9661,264.9661,404.0
2020-02-07 13:05:00,275.48,275.48,275.46,275.46,600.0,264.9565,264.9565,264.9373,264.9373,600.0
2020-02-07 13:10:00,275.37,275.61,275.36,275.43,3456.0,264.8507,265.0816,264.8411,264.9084,3456.0
2020-02-07 13:15:00,275.44,275.44,275.29,275.3,966.0,264.918,264.918,264.7738,264.7834,966.0
2020-02-07 13:20:00,275.23,275.23,274.79,274.94,400.0,264.7161,264.7161,264.2929,264.4371,400.0
2020-02-07 13:25:00,274.94,275.1,274.92,275.1,1910.0,264.4371,264.591,264.4179,264.591,1910.0
2020-02-07 13:30:00,274.87,274.92,274.76,274.76,310.0,264.3698,264.4179,264.264,264.264,310.0
2020-02-07 13:35:00,274.78,274.78,274.7,274.71,300.0,264.2833,264.2833,264.2063,264.2159,300.0
2020-02-07 13:40:00,274.57,274.61,274.3,274.31,2401.0,264.0813,264.1198,263.8216,263.8312,2401.0
2020-02-07 13:45:00,274.31,274.37,274.07,274.07,2655.0,263.8312,263.8889,263.6004,263.6004,2655.0
2020-02-07 13:50:00,273.85,273.85,273.71,273.71,2006.0,263.3888,263.3888,263.2541,263.2541,2006.0
2020-02-07 13:55:00,273.69,273.69,273.47,273.57,1404.0,263.2349,263.2349,263.0233,263.1195,1404.0
2020-02-07 14:00:00,273.46,273.46,273.15,273.25,2100.0,263.0137,263.0137,262.7155,262.8117,2100.0
2020-02-07 14:05:00,273.34,273.81,273.34,273.81,1521.0,262.8983,263.3503,262.8983,263.3503,1521.0
2020-02-07 14:10:00,273.88,273.88,273.77,273.87,566.0,263.4176,263.4176,263.3118,263.408,566.0
2020-02-07 14:15:00,273.65,273.8,273.65,273.67,714.0,263.1964,263.3407,263.1964,263.2157,714.0
2020-02-07 14:20:00,273.79,273.9,273.78,273.8,869.0,263.3311,263.4369,263.3215,263.3407,869.0
2020-02-07 14:25:00,273.87,274.15,273.87,274.14,1027.0,263.408,263.6773,263.408,263.6677,1027.0
2020-02-07 14:30:00,274.19,274.28,274.04,274.22,1200.0,263.7158,263.8024,263.5715,263.7446,1200.0
2020-02-07 14:35:00,274.49,274.5,274.08,274.17,1705.0,264.0043,264.014,263.61,263.6966,1705.0
2020-02-07 14:40:00,274.09,274.32,274.09,274.32,300.0,263.6196,263.8408,263.6196,263.8408,300.0
2020-02-07 14:45:00,274.34,274.34,274.34,274.34,200.0,263.8601,263.8601,263.8601,263.8601,200.0
2020-02-07 14:50:00,274.31,274.46,274.21,274.39,911.0,263.8312,263.9755,263.735,263.9082,911.0
2020-02-07 14:55:00,274.5,274.57,274.11,274.11,3312.0,264.014,264.0813,263.6389,263.6389,3312.0
2020-02-07 15:00:00,274.13,274.24,273.92,273.93,763.0,263.6581,263.7639,263.4561,263.4657,763.0
2020-02-07 15:05:00,273.93,273.98,273.87,273.98,400.0,263.4657,263.5138,263.408,263.5138,400.0
2020-02-07 15:10:00,274.11,274.34,274.09,274.34,805.0,263.6389,263.8601,263.6196,263.8601,805.0
2020-02-07 15:15:00,274.42,274.71,274.41,274.71,816.0,263.937,264.2159,263.9274,264.2159,816.0
2020-02-07 15:20:00,274.81,274.92,274.3,274.3,2340.0,264.3121,264.4179,263.8216,263.8216,2340.0
2020-02-07 15:25:00,274.44,274.44,274.44,274.44,100.0,263.9562,263.9562,263.9562,263.9562,100.0
2020-02-07 15:30:00,274.41,274.46,274.26,274.34,3738.0,263.9274,263.9755,263.7831,263.8601,3738.0
2020-02-07 15:35:00,274.5,274.5,273.85,273.92,5475.0,264.014,264.014,263.3888,263.4561,5475.0
2020-02-07 15:40:00,273.81,274.0,273.78,273.95,7064.0,263.3503,263.5331,263.3215,263.485,7064.0
2020-02-07 15:45:00,273.83,274.22,273.83,274.22,4600.0,263.3695,263.7446,263.3695,263.7446,4600.0
2020-02-07 15:50:00,274.39,274.47,274.07,274.13,7395.0,263.9082,263.9851,263.6004,263.6581,7395.0
2020-02-07 15:55:00,274.15,274.49,274.07,274.16,10754.0,263.6773,264.0043,263.6004,263.6869,10754.0
2020-02-10 09:30:00,273.88,274.16,272.69,273.85,14187.0,263.4176,263.6869,262.2731,263.3888,14187.0
2020-02-10 09:35:00,274.21,275.06,274.21,275.06,7253.0,263.735,264.5526,263.735,264.5526,7253.0
2020-02-10 09:40:00,274.87,276.0,274.87,276.0,1106.0,264.3698,265.4567,264.3698,265.4567,1106.0
2020-02-10 09:45:00,275.67,276.21,274.98,275.36,12650.0,265.1393,265.6586,264.4756,264.8411,12650.0
2020-02-10 09:50:00,275.11,275.31,274.12,274.69,6198.0,264.6007,264.793,263.6485,264.1967,6198.0
2020-02-10 09:55:00,274.71,274.8,274.44,274.54,1188.0,264.2159,264.3025,263.9562,264.0524,1188.0
2020-02-10 10:00:00,274.59,275.27,274.5,274.73,7775.0,264.1005,264.7545,264.014,264.2352,7775.0
2020-02-10 10:05:00,274.55,274.71,273.94,273.94,2400.0,264.062,264.2159,263.4753,263.4753,2400.0
2020-02-10 10:10:00,273.78,273.81,273.38,273.61,8310.0,263.3215,263.3503,262.9367,263.158,8310.0
2020-02-10 10:15:00,273.43,273.61,273.18,273.48,22992.0,262.9848,263.158,262.7444,263.0329,22992.0
2020-02-10 10:20:00,273.48,273.61,273.17,273.43,3063.0,263.0329,263.158,262.7348,262.9848,3063.0
2020-02-10 10:25:00,273.54,274.81,273.49,274.5,7801.0,263.0906,264.3121,263.0425,264.014,7801.0
2020-02-10 10:30:00,274.81,274.96,274.66,274.95,1207.0,264.3121,264.4564,264.1678,264.4468,1207.0
2020-02-10 10:35:00,275.11,275.55,275.03,275.04,9550.0,264.6007,265.0238,264.5237,264.5333,9550.0
2020-02-10 10:40:00,275.04,275.26,274.83,275.1,6147.0,264.5333,264.7449,264.3313,264.591,6147.0
2020-02-10 10:45:00,275.26,275.71,275.18,275.71,2097.0,264.7449,265.1777,264.668,265.1777,2097.0
2020-02-10 10:50:00,276.08,276.37,275.92,276.36,4718.0,265.5336,265.8125,265.3797,265.8029,4718.0
2020-02-10 10:55:00,276.03,276.37,275.25,275.25,3200.0,265.4855,265.8125,264.7353,264.7353,3200.0
2020-02-10 11:00:00,275.14,275.32,274.97,275.19,1900.0,264.6295,264.8026,264.466,264.6776,1900.0
2020-02-10 11:05:00,275.05,275.1,274.73,274.84,3679.0,264.5429,264.591,264.2352,264.341,3679.0
2020-02-10 11:10:00,274.84,275.0,274.74,274.91,4791.0,264.341,264.4949,264.2448,264.4083,4791.0
2020-02-10 11:15:00,274.98,275.26,274.86,275.25,2876.0,264.4756,264.7449,264.3602,264.7353,2876.0
2020-02-10 11:20:00,275.25,275.52,275.25,275.49,3798.0,264.7353,264.995,264.7353,264.9661,3798.0
2020-02-10 11:25:00,275.32,275.68,275.0,275.47,10763.0,264.8026,265.1489,264.4949,264.9469,10763.0
2020-02-10 11:30:00,275.47,275.47,275.29,275.45,5406.0,264.9469,264.9469,264.7738,264.9277,5406.0
2020-02-10 11:35:00,275.31,276.26,275.31,276.05,3410.0,264.793,265.7067,264.793,265.5047,3410.0
2020-02-10 11:40:00,276.0,276.0,275.61,275.74,9361.0,265.4567,265.4567,265.0816,265.2066,9361.0
2020-02-10 11:45:00,275.88,276.41,275.81,276.0,22259.0,265.3412,265.851,265.2739,265.4567,22259.0
2020-02-10 11:50:00,276.0,276.2,275.92,276.2,1865.0,265.4567,265.649,265.3797,265.649,1865.0
2020-02-10 11:55:00,276.15,276.35,276.14,276.27,3562.0,265.6009,265.7933,265.5913,265.7163,3562.0
2020-02-10 12:00:00,276.26,276.26,275.93,276.02,2755.0,265.7067,265.7067,265.3893,265.4759,2755.0
2020-02-10 12:05:00,276.04,276.24,275.96,276.14,10279.0,265.4951,265.6875,265.4182,265.5913,10279.0
2020-02-10 12:10:00,276.18,276.24,275.84,275.93,7814.0,265.6298,265.6875,265.3028,265.3893,7814.0
2020-02-10 12:15:00,275.95,276.24,275.89,276.08,3440.0,265.4086,265.6875,265.3509,265.5336,3440.0
2020-02-10 12:20:00,275.98,276.12,275.91,276.12,2810.0,265.4374,265.5721,265.3701,265.5721,2810.0
2020-02-10 12:25:00,275.9,276.05,275.69,275.8,5843.0,265.3605,265.5047,265.1585,265.2643,5843.0
2020-02-10 12:30:00,275.6,275.61,275.14,275.14,1548.0,265.0719,265.0816,264.6295,264.6295,1548.0
2020-02-10 12:35:00,275.07,275.28,274.67,274.67,6600.0,264.5622,264.7642,264.1775,264.1775,6600.0
2020-02-10 12:40:00,274.7,274.89,274.63,274.82,6907.0,264.2063,264.3891,264.139,264.3217,6907.0
2020-02-10 12:45:00,274.86,275.37,274.86,275.36,5362.0,264.3602,264.8507,264.3602,264.8411,5362.0
2020-02-10 12:50:00,275.4,275.4,275.32,275.32,400.0,264.8796,264.8796,264.8026,264.8026,400.0
2020-02-10 12:55:00,275.31,275.45,275.21,275.45,800.0,264.793,264.9277,264.6968,264.9277,800.0
2020-02-10 13:00:00,275.32,275.35,274.71,274.97,2700.0,264.8026,264.8315,264.2159,264.466,2700.0
2020-02-10 13:05:00,274.97,274.97,274.97,274.97,0.0,264.466,264.466,264.466,264.466,0.0
2020-02-10 13:10:00,274.93,275.0,274.7,274.7,1878.0,264.4275,264.4949,264.2063,264.2063,1878.0
2020-02-10 13:15:00,274.84,274.84,274.55,274.73,1600.0,264.341,264.341,264.062,264.2352,1600.0
2020-02-10 13:20:00,274.77,274.84,274.47,274.47,4822.0,264.2736,264.341,263.9851,263.9851,4822.0
2020-02-10 13:25:00,274.55,274.55,274.25,274.25,900.0,264.062,264.062,263.7735,263.7735,900.0
2020-02-10 13:30:00,274.24,274.49,274.2,274.38,2800.0,263.7639,264.0043,263.7254,263.8985,2800.0
2020-02-10 13:35:00,274.52,274.55,274.36,274.36,2430.0,264.0332,264.062,263.8793,263.8793,2430.0
2020-02-10 13:40:00,274.3,274.32,273.92,273.95,3300.0,263.8216,263.8408,263.4561,263.485,3300.0
2020-02-10 13:45:00,274.03,274.03,273.82,273.9,2800.0,263.5619,263.5619,263.3599,263.4369,2800.0
2020-02-10 13:50:00,273.9,274.15,273.81,274.15,2000.0,263.4369,263.6773,263.3503,263.6773,2000.0
2020-02-10 13:55:00,274.04,274.24,273.96,274.11,6662.0,263.5715,263.7639,263.4946,263.6389,6662.0
2020-02-10 14:00:00,274.08,274.09,274.0,274.04,1400.0,263.61,263.6196,263.5331,263.5715,1400.0
2020-02-10 14:05:00,274.05,274.25,274.04,274.21,4697.0,263.5811,263.7735,263.5715,263.735,4697.0
2020-02-10 14:10:00,274.2,274.25,274.15,274.24,4318.0,263.7254,263.7735,263.6773,263.7639,4318.0
2020-02-10 14:15:00,274.23,274.3,274.04,274.1,4181.0,263.7543,263.8216,263.5715,263.6292,4181.0
2020-02-10 14:20:00,274.19,274.59,274.09,274.44,9895.0,263.7158,264.1005,263.6196,263.9562,9895.0
2020-02-10 14:25:00,274.53,274.53,274.24,274.28,1800.0,264.0428,264.0428,263.7639,263.8024,1800.0
2020-02-10 14:30:00,274.25,274.3,273.97,273.97,6930.0,263.7735,263.8216,263.5042,263.5042,6930.0
2020-02-10 14:35:00,273.98,274.3,273.98,274.3,5968.0,263.5138,263.8216,263.5138,263.8216,5968.0
2020-02-10 14:40:00,274.23,274.3,273.32,273.51,10860.0,263.7543,263.8216,262.879,263.0618,10860.0
2020-02-10 14:45:00,273.63,274.23,273.63,274.17,3104.0,263.1772,263.7543,263.1772,263.6966,3104.0
2020-02-10 14:50:00,274.21,274.29,274.12,274.25,2320.0,263.735,263.812,263.6485,263.7735,2320.0
2020-02-10 14:55:00,274.2,275.06,274.15,275.05,8439.0,263.7254,264.5526,263.6773,264.5429,8439.0
2020-02-10 15:00:00,274.92,275.54,274.9,275.54,6100.0,264.4179,265.0142,264.3987,265.0142,6100.0
2020-02-10 15:05:00,275.93,275.93,275.38,275.7,3140.0,265.3893,265.3893,264.8603,265.1681,3140.0
2020-02-10 15:10:00,275.67,275.74,275.38,275.44,6900.0,265.1393,265.2066,264.8603,264.918,6900.0
2020-02-10 15:15:00,275.4,275.5,275.16,275.23,9280.0,264.8796,264.9758,264.6487,264.7161,9280.0
2020-02-10 15:20:00,275.31,275.31,275.05,275.05,3258.0,264.793,264.793,264.5429,264.5429,3258.0
2020-02-10 15:25:00,275.02,275.12,274.93,275.12,5301.0,264.5141,264.6103,264.4275,264.6103,5301.0
2020-02-10 15:30:00,274.96,275.03,274.53,274.88,8935.0,264.4564,264.5237,264.0428,264.3794,8935.0
2020-02-10 15:35:00,274.99,275.66,274.91,275.55,13298.0,264.4852,265.1296,264.4083,265.0238,13298.0
2020-02-10 15:40:00,275.47,276.41,275.37,276.19,10514.0,264.9469,265.851,264.8507,265.6394,10514.0
2020-02-10 15:45:00,276.28,276.31,275.39,275.84,29538.0,265.726,265.7548,264.87,265.3028,29538.0
2020-02-10 15:50:00,275.86,276.41,275.48,276.39,12670.0,265.322,265.851,264.9565,265.8318,12670.0
2020-02-10 15:55:00,276.29,276.85,276.09,276.79,37459.0,265.7356,266.2742,265.5432,266.2165,37459.0
2020-02-11 09:30:00,272.25,272.35,266.55,268.74,38680.0,261.8499,261.9461,256.3676,258.474,38680.0
2020-02-11 09:35:00,268.57,269.21,267.75,268.0,11127.0,258.3105,258.926,257.5218,257.7623,11127.0
2020-02-11 09:40:00,268.0,268.18,267.01,267.59,11181.0,257.7623,257.9354,256.8101,257.3679,11181.0
2020-02-11 09:45:00,267.43,270.0,267.42,269.51,24671.0,257.214,259.6859,257.2044,259.2146,24671.0
2020-02-11 09:50:00,269.35,270.52,269.23,269.67,8336.0,259.0607,260.186,258.9453,259.3685,8336.0
2020-02-11 09:55:00,269.18,269.56,268.6,268.88,2300.0,258.8972,259.2627,258.3393,258.6086,2300.0
2020-02-11 10:00:00,269.05,269.48,268.75,269.05,3915.0,258.7721,259.1857,258.4836,258.7721,3915.0
2020-02-11 10:05:00,269.47,270.26,269.17,269.87,9008.0,259.1761,259.9359,258.8876,259.5608,9008.0
2020-02-11 10:10:00,269.44,270.27,269.44,270.14,10905.0,259.1472,259.9455,259.1472,259.8205,10905.0
2020-02-11 10:15:00,270.34,270.41,268.83,268.9,21207.0,260.0129,260.0802,258.5606,258.6279,21207.0
2020-02-11 10:20:00,268.99,269.76,268.76,269.76,6797.0,258.7144,259.455,258.4932,259.455,6797.0
2020-02-11 10:25:00,269.45,270.14,269.39,269.53,6251.0,259.1569,259.8205,259.0992,259.2338,6251.0
2020-02-11 10:30:00,269.85,269.85,269.23,269.7,2476.0,259.5416,259.5416,258.9453,259.3973,2476.0
2020-02-11 10:35:00,269.57,269.63,269.15,269.34,6789.0,259.2723,259.33,258.8683,259.0511,6789.0
2020-02-11 10:40:00,269.34,270.19,269.33,269.58,6723.0,259.0511,259.8686,259.0415,259.2819,6723.0
2020-02-11 10:45:00,269.48,269.84,269.02,269.49,4036.0,259.1857,259.532,258.7433,259.1953,4036.0
2020-02-11 10:50:00,269.48,269.61,269.12,269.4,4368.0,259.1857,259.3108,258.8395,259.1088,4368.0
2020-02-11 10:55:00,269.54,269.84,269.18,269.62,4600.0,259.2434,259.532,258.8972,259.3204,4600.0
2020-02-11 11:00:00,269.51,269.99,269.29,269.29,7810.0,259.2146,259.6762,259.003,259.003,7810.0
2020-02-11 11:05:00,269.22,269.33,268.8,269.02,9084.0,258.9357,259.0415,258.5317,258.7433,9084.0
2020-02-11 11:10:00,268.92,268.97,268.68,268.7,8061.0,258.6471,258.6952,258.4163,258.4355,8061.0
2020-02-11 11:15:00,268.73,268.8,268.5,268.72,7680.0,258.4644,258.5317,258.2432,258.4548,7680.0
2020-02-11 11:20:00,268.71,269.16,267.69,267.69,13259.0,258.4451,258.8779,257.4641,257.4641,13259.0
2020-02-11 11:25:00,267.56,267.56,265.7,266.07,21475.0,257.3391,257.3391,255.5501,255.906,21475.0
2020-02-11 11:30:00,266.23,267.51,265.9,265.9,12446.0,256.0599,257.291,255.7425,255.7425,12446.0
2020-02-11 11:35:00,266.28,268.63,266.18,268.63,4100.0,256.108,258.3682,256.0118,258.3682,4100.0
2020-02-11 11:40:00,267.63,268.43,266.5,267.22,3300.0,257.4064,258.1758,256.3196,257.0121,3300.0
2020-02-11 11:45:00,267.22,267.93,266.5,266.52,6291.0,257.0121,257.6949,256.3196,256.3388,6291.0
2020-02-11 11:50:00,266.52,266.83,266.0,266.0,4667.0,256.3388,256.637,255.8387,255.8387,4667.0
2020-02-11 11:55:00,266.04,266.78,266.04,266.47,3840.0,255.8771,256.5889,255.8771,256.2907,3840.0
2020-02-11 12:00:00,266.45,266.76,266.2,266.36,6053.0,256.2715,256.5696,256.031,256.1849,6053.0
2020-02-11 12:05:00,266.34,266.34,265.4,266.22,10818.0,256.1657,256.1657,255.2616,256.0503,10818.0
2020-02-11 12:10:00,266.2,266.2,265.0,265.0,7265.0,256.031,256.031,254.8769,254.8769,7265.0
2020-02-11 12:15:00,265.03,265.43,265.01,265.26,2700.0,254.9057,255.2904,254.8865,255.1269,2700.0
2020-02-11 12:20:00,265.02,266.0,264.0,264.03,8335.0,254.8961,255.8387,253.9151,253.9439,8335.0
2020-02-11 12:25:00,264.26,264.51,263.56,263.56,10841.0,254.1651,254.4056,253.4919,253.4919,10841.0
2020-02-11 12:30:00,263.76,263.96,263.53,263.56,8963.0,253.6842,253.8766,253.463,253.4919,8963.0
2020-02-11 12:35:00,263.3,264.42,263.3,264.02,5400.0,253.2418,254.319,253.2418,253.9343,5400.0
2020-02-11 12:40:00,263.91,264.13,263.59,263.67,3211.0,253.8285,254.0401,253.5207,253.5977,3211.0
2020-02-11 12:45:00,264.04,264.48,263.96,264.34,3914.0,253.9535,254.3767,253.8766,254.2421,3914.0
2020-02-11 12:50:00,264.4,264.57,264.06,264.44,8837.0,254.2998,254.4633,253.9728,254.3383,8837.0
2020-02-11 12:55:00,264.37,264.37,264.06,264.06,1200.0,254.2709,254.2709,253.9728,253.9728,1200.0
2020-02-11 13:00:00,264.19,264.87,264.07,264.66,4200.0,254.0978,254.7518,253.9824,254.5498,4200.0
2020-02-11 13:05:00,264.73,264.76,263.83,263.94,3950.0,254.6172,254.646,253.7516,253.8574,3950.0
2020-02-11 13:10:00,263.93,264.13,263.83,263.99,3094.0,253.8477,254.0401,253.7516,253.9054,3094.0
2020-02-11 13:15:00,264.25,264.44,263.95,263.95,2800.0,254.1555,254.3383,253.867,253.867,2800.0
2020-02-11 13:20:00,264.1,264.16,263.83,264.16,2691.0,254.0112,254.0689,253.7516,254.0689,2691.0
2020-02-11 13:25:00,264.16,264.49,264.12,264.18,2702.0,254.0689,254.3863,254.0305,254.0882,2702.0
2020-02-11 13:30:00,264.3,265.19,264.3,265.19,5014.0,254.2036,255.0596,254.2036,255.0596,5014.0
2020-02-11 13:35:00,265.08,265.72,265.08,265.51,9100.0,254.9538,255.5694,254.9538,255.3674,9100.0
2020-02-11 13:40:00,265.38,265.38,264.58,264.91,5473.0,255.2423,255.2423,254.4729,254.7903,5473.0
2020-02-11 13:45:00,264.6,265.32,264.6,265.19,1500.0,254.4921,255.1846,254.4921,255.0596,1500.0
2020-02-11 13:50:00,265.19,265.33,264.75,264.75,2401.0,255.0596,255.1943,254.6364,254.6364,2401.0
2020-02-11 13:55:00,264.78,265.02,264.35,264.37,2700.0,254.6653,254.8961,254.2517,254.2709,2700.0
2020-02-11 14:00:00,264.37,264.74,264.36,264.7,4908.0,254.2709,254.6268,254.2613,254.5883,4908.0
2020-02-11 14:05:00,264.72,265.1,264.72,264.94,3007.0,254.6076,254.973,254.6076,254.8192,3007.0
2020-02-11 14:10:00,264.96,265.1,264.71,264.75,4519.0,254.8384,254.973,254.5979,254.6364,4519.0
2020-02-11 14:15:00,264.81,264.94,264.64,264.8,1900.0,254.6941,254.8192,254.5306,254.6845,1900.0
2020-02-11 14:20:00,264.73,264.87,264.2,264.87,4086.0,254.6172,254.7518,254.1074,254.7518,4086.0
2020-02-11 14:25:00,265.04,265.45,264.89,265.42,6871.0,254.9153,255.3097,254.7711,255.2808,6871.0
2020-02-11 14:30:00,265.45,265.52,264.9,264.9,3820.0,255.3097,255.377,254.7807,254.7807,3820.0
2020-02-11 14:35:00,264.89,265.04,263.85,263.85,7327.0,254.7711,254.9153,253.7708,253.7708,7327.0
2020-02-11 14:40:00,263.88,264.2,263.85,264.14,3705.0,253.7996,254.1074,253.7708,254.0497,3705.0
2020-02-11 14:45:00,264.15,264.16,263.6,263.74,3156.0,254.0593,254.0689,253.5303,253.665,3156.0
2020-02-11 14:50:00,263.85,264.12,263.66,263.67,6195.0,253.7708,254.0305,253.588,253.5977,6195.0
2020-02-11 14:55:00,263.67,264.02,263.51,263.75,9304.0,253.5977,253.9343,253.4438,253.6746,9304.0
2020-02-11 15:00:00,263.47,263.86,263.47,263.7,5748.0,253.4053,253.7804,253.4053,253.6265,5748.0
2020-02-11 15:05:00,263.76,263.85,263.53,263.84,4603.0,253.6842,253.7708,253.463,253.7612,4603.0
2020-02-11 15:10:00,263.79,263.87,263.5,263.87,5335.0,253.7131,253.79,253.4342,253.79,5335.0
2020-02-11 15:15:00,263.72,264.13,263.62,263.85,7234.0,253.6458,254.0401,253.5496,253.7708,7234.0
2020-02-11 15:20:00,263.94,264.63,263.94,264.49,6415.0,253.8574,254.521,253.8574,254.3863,6415.0
2020-02-11 15:25:00,264.5,264.68,264.14,264.5,5140.0,254.396,254.5691,254.0497,254.396,5140.0
2020-02-11 15:30:00,264.68,264.7,264.07,264.26,9739.0,254.5691,254.5883,253.9824,254.1651,9739.0
2020-02-11 15:35:00,264.04,264.06,263.1,263.32,11042.0,253.9535,253.9728,253.0494,253.261,11042.0
2020-02-11 15:40:00,263.32,263.32,262.75,262.75,10875.0,253.261,253.261,252.7128,252.7128,10875.0
2020-02-11 15:45:00,262.73,262.86,262.32,262.71,13300.0,252.6936,252.8186,252.2992,252.6743,13300.0
2020-02-11 15:50:00,262.57,262.65,261.56,261.59,27126.0,252.5397,252.6166,251.5683,251.5971,27126.0
2020-02-11 15:55:00,261.64,262.99,261.64,262.96,44955.0,251.6452,252.9436,251.6452,252.9148,44955.0
2020-02-12 09:30:00,261.64,261.98,260.32,261.0,19400.0,251.6452,251.9722,250.3756,251.0297,19400.0
2020-02-12 09:35:00,261.01,261.05,259.29,259.33,6978.0,251.0393,251.0778,249.385,249.4235,6978.0
2020-02-12 09:40:00,259.89,259.96,257.92,258.3,11982.0,249.9621,250.0294,248.0673,248.4328,11982.0
2020-02-12 09:45:00,258.28,258.43,257.78,257.87,2200.0,248.4136,248.5578,247.9327,248.0192,2200.0
2020-02-12 09:50:00,257.63,257.63,256.1,256.41,7291.0,247.7884,247.7884,246.3168,246.615,7291.0
2020-02-12 09:55:00,256.36,257.03,256.23,256.28,10758.0,246.5669,247.2113,246.4419,246.49,10758.0
2020-02-12 10:00:00,256.47,256.78,255.54,255.76,7220.0,246.6727,246.9709,245.7782,245.9898,7220.0
2020-02-12 10:05:00,255.74,256.11,255.3,255.3,3600.0,245.9706,246.3265,245.5474,245.5474,3600.0
2020-02-12 10:10:00,255.3,256.73,255.3,256.48,4675.0,245.5474,246.9228,245.5474,246.6823,4675.0
2020-02-12 10:15:00,256.69,256.98,256.42,256.66,4416.0,246.8843,247.1632,246.6246,246.8555,4416.0
2020-02-12 10:20:00,256.75,256.98,256.08,256.4,4863.0,246.942,247.1632,246.2976,246.6054,4863.0
2020-02-12 10:25:00,256.17,256.59,256.17,256.52,2600.0,246.3842,246.7881,246.3842,246.7208,2600.0
2020-02-12 10:30:00,256.75,257.76,256.43,257.64,4668.0,246.942,247.9134,246.6342,247.798,4668.0
2020-02-12 10:35:00,258.09,258.16,257.83,257.95,1570.0,248.2308,248.2982,247.9808,248.0962,1570.0
2020-02-12 10:40:00,257.95,258.27,257.89,257.99,7634.0,248.0962,248.4039,248.0385,248.1346,7634.0
2020-02-12 10:45:00,257.97,258.15,257.32,257.51,3148.0,248.1154,248.2885,247.4902,247.673,3148.0
2020-02-12 10:50:00,257.68,257.97,257.39,257.39,1600.0,247.8365,248.1154,247.5576,247.5576,1600.0
2020-02-12 10:55:00,257.7,258.24,257.38,257.66,3033.0,247.8557,248.3751,247.5479,247.8173,3033.0
2020-02-12 11:00:00,257.95,258.11,257.48,257.48,1800.0,248.0962,248.2501,247.6441,247.6441,1800.0
2020-02-12 11:05:00,257.62,258.05,257.45,257.81,3155.0,247.7788,248.1924,247.6153,247.9615,3155.0
2020-02-12 11:10:00,257.91,258.03,257.74,258.0,2543.0,248.0577,248.1731,247.8942,248.1443,2543.0
2020-02-12 11:15:00,258.04,258.25,257.89,258.02,2931.0,248.1827,248.3847,248.0385,248.1635,2931.0
2020-02-12 11:20:00,258.15,258.63,257.98,258.55,6866.0,248.2885,248.7502,248.125,248.6733,6866.0
2020-02-12 11:25:00,258.5,258.76,258.42,258.5,2600.0,248.6252,248.8752,248.5482,248.6252,2600.0
2020-02-12 11:30:00,258.5,259.26,258.5,259.26,2942.0,248.6252,249.3561,248.6252,249.3561,2942.0
2020-02-12 11:35:00,259.22,259.92,259.14,259.92,2500.0,249.3177,249.9909,249.2407,249.9909,2500.0
2020-02-12 11:40:00,259.93,261.25,259.77,261.07,6307.0,250.0005,251.2701,249.8466,251.097,6307.0
2020-02-12 11:45:00,260.75,260.85,259.8,259.8,1500.0,250.7892,250.8854,249.8755,249.8755,1500.0
2020-02-12 11:50:00,259.84,260.17,259.84,260.09,1509.0,249.914,250.2314,249.914,250.1544,1509.0
2020-02-12 11:55:00,260.0,260.23,259.85,259.99,2601.0,250.0679,250.2891,249.9236,250.0582,2601.0
2020-02-12 12:00:00,259.71,259.95,259.6,259.74,900.0,249.7889,250.0198,249.6831,249.8178,900.0
2020-02-12 12:05:00,259.76,259.76,259.41,259.6,1409.0,249.837,249.837,249.5004,249.6831,1409.0
2020-02-12 12:10:00,259.6,259.6,259.06,259.45,3107.0,249.6831,249.6831,249.1638,249.5389,3107.0
2020-02-12 12:15:00,259.61,259.85,259.46,259.75,1900.0,249.6928,249.9236,249.5485,249.8274,1900.0
2020-02-12 12:20:00,259.94,259.95,259.65,259.65,1300.0,250.0102,250.0198,249.7312,249.7312,1300.0
2020-02-12 12:25:00,259.72,260.14,259.43,259.94,7207.0,249.7986,250.2025,249.5196,250.0102,7207.0
2020-02-12 12:30:00,259.97,259.97,259.36,259.36,748.0,250.039,250.039,249.4523,249.4523,748.0
2020-02-12 12:35:00,259.61,260.6,259.59,260.6,4585.0,249.6928,250.6449,249.6735,250.6449,4585.0
2020-02-12 12:40:00,260.57,260.85,260.41,260.68,6561.0,250.6161,250.8854,250.4622,250.7219,6561.0
2020-02-12 12:45:00,260.46,260.56,259.94,259.99,6800.0,250.5103,250.6065,250.0102,250.0582,6800.0
2020-02-12 12:50:00,259.88,259.93,259.58,259.58,1740.0,249.9524,250.0005,249.6639,249.6639,1740.0
2020-02-12 12:55:00,259.66,259.86,259.66,259.86,1196.0,249.7408,249.9332,249.7408,249.9332,1196.0
2020-02-12 13:00:00,259.96,260.38,259.96,260.3,1856.0,250.0294,250.4333,250.0294,250.3564,1856.0
2020-02-12 13:05:00,260.41,260.46,260.22,260.22,2294.0,250.4622,250.5103,250.2795,250.2795,2294.0
2020-02-12 13:10:00,260.39,260.42,259.92,260.0,1216.0,250.443,250.4718,249.9909,250.0679,1216.0
2020-02-12 13:15:00,259.96,260.24,259.93,260.17,5300.0,250.0294,250.2987,250.0005,250.2314,5300.0
2020-02-12 13:20:00,260.17,260.17,259.97,260.06,2902.0,250.2314,250.2314,250.039,250.1256,2902.0
2020-02-12 13:25:00,260.14,260.14,259.74,259.98,1499.0,250.2025,250.2025,249.8178,250.0486,1499.0
2020-02-12 13:30:00,260.04,260.17,259.94,259.98,4705.0,250.1063,250.2314,250.0102,250.0486,4705.0
2020-02-12 13:35:00,259.93,260.01,259.85,259.85,1345.0,250.0005,250.0775,249.9236,249.9236,1345.0
2020-02-12 13:40:00,259.81,260.09,259.72,260.0,4241.0,249.8851,250.1544,249.7986,250.0679,4241.0
2020-02-12 13:45:00,260.0,260.02,259.85,259.96,1310.0,250.0679,250.0871,249.9236,250.0294,1310.0
2020-02-12 13:50:00,259.99,260.29,259.9,260.16,3087.0,250.0582,250.3468,249.9717,250.2217,3087.0
2020-02-12 13:55:00,260.18,260.21,259.89,259.89,3229.0,250.241,250.2698,249.9621,249.9621,3229.0
2020-02-12 14:00:00,260.08,260.32,259.9,260.28,16506.0,250.1448,250.3756,249.9717,250.3372,16506.0
2020-02-12 14:05:00,260.32,260.33,259.92,260.0,1000.0,250.3756,250.3853,249.9909,250.0679,1000.0
2020-02-12 14:10:00,259.94,260.45,259.94,260.44,3203.0,250.0102,250.5007,250.0102,250.4911,3203.0
2020-02-12 14:15:00,260.48,260.62,260.12,260.12,2000.0,250.5295,250.6642,250.1833,250.1833,2000.0
2020-02-12 14:20:00,260.2,260.35,260.03,260.33,3557.0,250.2602,250.4045,250.0967,250.3853,3557.0
2020-02-12 14:25:00,260.32,260.56,260.27,260.27,2600.0,250.3756,250.6065,250.3275,250.3275,2600.0
2020-02-12 14:30:00,260.39,260.62,260.34,260.62,1500.0,250.443,250.6642,250.3949,250.6642,1500.0
2020-02-12 14:35:00,260.61,260.81,260.57,260.59,5143.0,250.6546,250.8469,250.6161,250.6353,5143.0
2020-02-12 14:40:00,260.7,260.7,260.46,260.53,1971.0,250.7411,250.7411,250.5103,250.5776,1971.0
2020-02-12 14:45:00,260.55,260.67,260.32,260.67,3010.0,250.5969,250.7123,250.3756,250.7123,3010.0
2020-02-12 14:50:00,260.75,260.75,260.38,260.38,2309.0,250.7892,250.7892,250.4333,250.4333,2309.0
2020-02-12 14:55:00,260.37,260.37,260.18,260.33,3220.0,250.4237,250.4237,250.241,250.3853,3220.0
2020-02-12 15:00:00,260.28,260.33,259.82,260.22,7409.0,250.3372,250.3853,249.8947,250.2795,7409.0
2020-02-12 15:05:00,260.22,260.22,259.93,260.05,2862.0,250.2795,250.2795,250.0005,250.116,2862.0
2020-02-12 15:10:00,259.95,259.95,259.42,259.83,4624.0,250.0198,250.0198,249.51,249.9044,4624.0
2020-02-12 15:15:00,259.92,260.02,259.75,259.81,3725.0,249.9909,250.0871,249.8274,249.8851,3725.0
2020-02-12 15:20:00,259.92,259.94,259.55,259.63,5452.0,249.9909,250.0102,249.6351,249.712,5452.0
2020-02-12 15:25:00,259.69,260.05,259.65,259.65,6309.0,249.7697,250.116,249.7312,249.7312,6309.0
2020-02-12 15:30:00,259.7,260.25,259.52,259.94,18493.0,249.7793,250.3083,249.6062,250.0102,18493.0
2020-02-12 15:35:00,259.91,260.54,259.8,260.41,13541.0,249.9813,250.5872,249.8755,250.4622,13541.0
2020-02-12 15:40:00,260.47,260.47,260.04,260.04,5533.0,250.5199,250.5199,250.1063,250.1063,5533.0
2020-02-12 15:45:00,259.96,260.24,259.82,260.07,12736.0,250.0294,250.2987,249.8947,250.1352,12736.0
2020-02-12 15:50:00,260.14,260.28,260.05,260.06,13811.0,250.2025,250.3372,250.116,250.1256,13811.0
2020-02-12 15:55:00,260.07,260.23,259.9,260.22,47731.0,250.1352,250.2891,249.9717,250.2795,47731.0
2020-02-13 09:30:00,260.0,261.62,259.53,259.99,23016.0,250.0679,251.626,249.6158,250.0582,23016.0
2020-02-13 09:35:00,260.2,260.88,260.15,260.49,2200.0,250.2602,250.9142,250.2121,250.5391,2200.0
2020-02-13 09:40:00,260.47,260.5,259.92,260.5,800.0,250.5199,250.5488,249.9909,250.5488,800.0
2020-02-13 09:45:00,260.69,260.88,259.99,260.0,2903.0,250.7315,250.9142,250.0582,250.0679,2903.0
2020-02-13 09:50:00,259.94,259.99,259.56,259.81,4412.0,250.0102,250.0582,249.6447,249.8851,4412.0
2020-02-13 09:55:00,259.8,259.99,259.71,259.76,2760.0,249.8755,250.0582,249.7889,249.837,2760.0
2020-02-13 10:00:00,259.76,260.11,259.53,260.1,6525.0,249.837,250.1737,249.6158,250.164,6525.0
2020-02-13 10:05:00,259.94,260.44,259.94,260.44,800.0,250.0102,250.4911,250.0102,250.4911,800.0
2020-02-13 10:10:00,260.65,260.65,259.9,259.91,1100.0,250.693,250.693,249.9717,249.9813,1100.0
2020-02-13 10:15:00,259.76,260.62,259.76,260.6,1000.0,249.837,250.6642,249.837,250.6449,1000.0
2020-02-13 10:20:00,260.43,260.68,260.42,260.63,802.0,250.4814,250.7219,250.4718,250.6738,802.0
2020-02-13 10:25:00,260.63,260.8,260.53,260.54,1488.0,250.6738,250.8373,250.5776,250.5872,1488.0
2020-02-13 10:30:00,260.52,260.64,260.2,260.64,2164.0,250.568,250.6834,250.2602,250.6834,2164.0
2020-02-13 10:35:00,260.78,260.79,260.64,260.64,800.0,250.8181,250.8277,250.6834,250.6834,800.0
2020-02-13 10:40:00,261.19,261.22,261.13,261.22,300.0,251.2124,251.2413,251.1547,251.2413,300.0
2020-02-13 10:45:00,261.34,261.74,261.25,261.74,2731.0,251.3567,251.7414,251.2701,251.7414,2731.0
2020-02-13 10:50:00,261.72,261.77,261.61,261.63,900.0,251.7222,251.7702,251.6164,251.6356,900.0
2020-02-13 10:55:00,261.62,261.92,261.49,261.92,1860.0,251.626,251.9145,251.5009,251.9145,1860.0
2020-02-13 11:00:00,261.92,262.0,261.85,261.9,8425.0,251.9145,251.9915,251.8472,251.8953,8425.0
2020-02-13 11:05:00,261.97,261.97,261.62,261.85,4105.0,251.9626,251.9626,251.626,251.8472,4105.0
2020-02-13 11:10:00,261.75,261.75,260.58,260.58,2052.0,251.751,251.751,250.6257,250.6257,2052.0
2020-02-13 11:15:00,260.51,260.55,260.29,260.44,1700.0,250.5584,250.5969,250.3468,250.4911,1700.0
2020-02-13 11:20:00,260.44,260.64,260.43,260.45,1418.0,250.4911,250.6834,250.4814,250.5007,1418.0
2020-02-13 11:25:00,260.43,260.59,260.27,260.47,3853.0,250.4814,250.6353,250.3275,250.5199,3853.0
2020-02-13 11:30:00,260.31,260.45,259.92,260.09,4109.0,250.366,250.5007,249.9909,250.1544,4109.0
2020-02-13 11:35:00,260.0,260.0,259.76,259.76,3220.0,250.0679,250.0679,249.837,249.837,3220.0
2020-02-13 11:40:00,259.7,259.97,259.7,259.91,4000.0,249.7793,250.039,249.7793,249.9813,4000.0
2020-02-13 11:45:00,259.95,260.01,259.8,259.99,6485.0,250.0198,250.0775,249.8755,250.0582,6485.0
2020-02-13 11:50:00,259.99,260.0,259.83,259.97,2071.0,250.0582,250.0679,249.9044,250.039,2071.0
2020-02-13 11:55:00,260.06,260.3,260.06,260.3,1609.0,250.1256,250.3564,250.1256,250.3564,1609.0
2020-02-13 12:00:00,260.28,260.61,260.21,260.4,3800.0,250.3372,250.6546,250.2698,250.4526,3800.0
2020-02-13 12:05:00,260.42,260.84,260.41,260.67,4100.0,250.4718,250.8758,250.4622,250.7123,4100.0
2020-02-13 12:10:00,260.64,261.03,260.54,261.03,6307.0,250.6834,251.0585,250.5872,251.0585,6307.0
2020-02-13 12:15:00,261.02,261.07,260.79,261.03,2430.0,251.0489,251.097,250.8277,251.0585,2430.0
2020-02-13 12:20:00,260.99,261.08,260.99,261.0,2520.0,251.02,251.1066,251.02,251.0297,2520.0
2020-02-13 12:25:00,261.0,261.18,260.88,261.15,2350.0,251.0297,251.2028,250.9142,251.1739,2350.0
2020-02-13 12:30:00,261.19,261.42,261.19,261.34,1400.0,251.2124,251.4336,251.2124,251.3567,1400.0
2020-02-13 12:35:00,261.42,262.12,261.32,261.95,14457.0,251.4336,252.1069,251.3374,251.9434,14457.0
2020-02-13 12:40:00,262.01,262.61,262.0,262.61,12115.0,252.0011,252.5782,251.9915,252.5782,12115.0
2020-02-13 12:45:00,262.61,262.96,262.61,262.93,4321.0,252.5782,252.9148,252.5782,252.8859,4321.0
2020-02-13 12:50:00,262.99,263.67,262.99,263.66,9405.0,252.9436,253.5977,252.9436,253.588,9405.0
2020-02-13 12:55:00,263.56,263.56,263.06,263.08,4593.0,253.4919,253.4919,253.011,253.0302,4593.0
2020-02-13 13:00:00,262.98,262.98,262.46,262.61,2505.0,252.934,252.934,252.4339,252.5782,2505.0
2020-02-13 13:05:00,262.67,262.67,262.58,262.59,757.0,252.6359,252.6359,252.5493,252.5589,757.0
2020-02-13 13:10:00,262.68,262.8,262.27,262.32,2493.0,252.6455,252.7609,252.2511,252.2992,2493.0
2020-02-13 13:15:00,262.41,262.76,262.31,262.68,1773.0,252.3858,252.7224,252.2896,252.6455,1773.0
2020-02-13 13:20:00,262.78,262.82,262.46,262.54,1075.0,252.7417,252.7801,252.4339,252.5108,1075.0
2020-02-13 13:25:00,262.47,263.29,262.08,263.29,3486.0,252.4435,253.2322,252.0684,253.2322,3486.0
2020-02-13 13:30:00,263.25,263.51,263.25,263.51,1454.0,253.1937,253.4438,253.1937,253.4438,1454.0
2020-02-13 13:35:00,263.59,264.02,263.59,264.01,2267.0,253.5207,253.9343,253.5207,253.9247,2267.0
2020-02-13 13:40:00,264.17,264.77,264.16,264.76,9200.0,254.0786,254.6556,254.0689,254.646,9200.0
2020-02-13 13:45:00,264.58,265.05,264.5,264.54,25654.0,254.4729,254.9249,254.396,254.4344,25654.0
2020-02-13 13:50:00,264.66,264.67,263.69,263.77,2007.0,254.5498,254.5595,253.6169,253.6938,2007.0
2020-02-13 13:55:00,263.7,264.19,263.42,264.18,5154.0,253.6265,254.0978,253.3572,254.0882,5154.0
2020-02-13 14:00:00,263.99,264.0,263.71,264.0,1573.0,253.9054,253.9151,253.6361,253.9151,1573.0
2020-02-13 14:05:00,263.91,264.04,263.85,264.0,1690.0,253.8285,253.9535,253.7708,253.9151,1690.0
2020-02-13 14:10:00,263.88,263.88,263.01,263.09,2759.0,253.7996,253.7996,252.9629,253.0398,2759.0
2020-02-13 14:15:00,263.26,263.37,263.02,263.31,1437.0,253.2033,253.3091,252.9725,253.2514,1437.0
2020-02-13 14:20:00,263.28,263.44,263.26,263.26,2355.0,253.2226,253.3765,253.2033,253.2033,2355.0
2020-02-13 14:25:00,263.2,263.2,263.05,263.06,771.0,253.1456,253.1456,253.0013,253.011,771.0
2020-02-13 14:30:00,262.98,263.18,262.88,263.14,1333.0,252.934,253.1264,252.8378,253.0879,1333.0
2020-02-13 14:35:00,263.19,263.28,262.89,262.89,1561.0,253.136,253.2226,252.8475,252.8475,1561.0
2020-02-13 14:40:00,262.88,263.1,262.88,263.0,3941.0,252.8378,253.0494,252.8378,252.9533,3941.0
2020-02-13 14:45:00,262.9,262.9,262.67,262.71,1096.0,252.8571,252.8571,252.6359,252.6743,1096.0
2020-02-13 14:50:00,262.77,262.87,262.56,262.87,5279.0,252.732,252.8282,252.5301,252.8282,5279.0
2020-02-13 14:55:00,262.79,262.92,262.73,262.88,2603.0,252.7513,252.8763,252.6936,252.8378,2603.0
2020-02-13 15:00:00,262.83,262.83,262.44,262.7,6270.0,252.7898,252.7898,252.4147,252.6647,6270.0
2020-02-13 15:05:00,262.47,262.78,262.38,262.75,1747.0,252.4435,252.7417,252.3569,252.7128,1747.0
2020-02-13 15:10:00,262.64,262.99,262.64,262.71,2957.0,252.607,252.9436,252.607,252.6743,2957.0
2020-02-13 15:15:00,262.79,262.85,262.62,262.66,2482.0,252.7513,252.809,252.5878,252.6262,2482.0
2020-02-13 15:20:00,262.66,262.74,262.38,262.54,3651.0,252.6262,252.7032,252.3569,252.5108,3651.0
2020-02-13 15:25:00,262.53,262.59,262.05,262.3,5210.0,252.5012,252.5589,252.0396,252.28,5210.0
2020-02-13 15:30:00,262.29,262.59,261.95,262.59,6728.0,252.2704,252.5589,251.9434,252.5589,6728.0
2020-02-13 15:35:00,262.47,262.69,261.93,262.1,3281.0,252.4435,252.6551,251.9241,252.0876,3281.0
2020-02-13 15:40:00,262.27,262.7,262.04,262.45,18768.0,252.2511,252.6647,252.0299,252.4243,18768.0
2020-02-13 15:45:00,262.44,262.65,262.35,262.56,9251.0,252.4147,252.6166,252.3281,252.5301,9251.0
2020-02-13 15:50:00,262.63,263.16,262.56,263.16,18348.0,252.5974,253.1071,252.5301,253.1071,18348.0
2020-02-13 15:55:00,263.16,263.25,262.61,262.7,26675.0,253.1071,253.1937,252.5782,252.6647,26675.0
2020-02-14 09:30:00,262.67,262.67,261.78,262.25,7971.0,252.6359,252.6359,251.7799,252.2319,7971.0
2020-02-14 09:35:00,262.52,263.74,262.45,263.74,1509.0,252.4916,253.665,252.4243,253.665,1509.0
2020-02-14 09:40:00,262.99,263.63,262.7,262.71,4500.0,252.9436,253.5592,252.6647,252.6743,4500.0
2020-02-14 09:45:00,263.12,263.12,262.89,262.89,300.0,253.0687,253.0687,252.8475,252.8475,300.0
2020-02-14 09:50:00,263.01,263.01,262.6,262.73,1653.0,252.9629,252.9629,252.5685,252.6936,1653.0
2020-02-14 09:55:00,262.94,262.99,262.0,262.04,4300.0,252.8956,252.9436,251.9915,252.0299,4300.0
2020-02-14 10:00:00,262.0,262.72,261.96,262.54,5917.0,251.9915,252.684,251.953,252.5108,5917.0
2020-02-14 10:05:00,262.51,262.83,262.27,262.74,1548.0,252.482,252.7898,252.2511,252.7032,1548.0
2020-02-14 10:10:00,262.56,262.71,262.52,262.52,1000.0,252.5301,252.6743,252.4916,252.4916,1000.0
2020-02-14 10:15:00,262.52,262.57,262.11,262.23,1700.0,252.4916,252.5397,252.0973,252.2127,1700.0
2020-02-14 10:20:00,262.33,262.35,261.82,261.95,8935.0,252.3089,252.3281,251.8183,251.9434,8935.0
2020-02-14 10:25:00,262.03,262.03,261.5,261.5,14500.0,252.0203,252.0203,251.5106,251.5106,14500.0
2020-02-14 10:30:00,261.48,262.36,261.48,262.09,6397.0,251.4913,252.3377,251.4913,252.078,6397.0
2020-02-14 10:35:00,262.21,262.33,261.75,261.75,2786.0,252.1934,252.3089,251.751,251.751,2786.0
2020-02-14 10:40:00,261.78,261.95,261.75,261.95,1400.0,251.7799,251.9434,251.751,251.9434,1400.0
2020-02-14 10:45:00,261.94,262.37,261.94,262.15,3090.0,251.9338,252.3473,251.9338,252.1357,3090.0
2020-02-14 10:50:00,262.14,262.5,262.14,262.17,2600.0,252.1261,252.4724,252.1261,252.155,2600.0
2020-02-14 10:55:00,262.3,262.3,261.98,262.25,2280.0,252.28,252.28,251.9722,252.2319,2280.0
2020-02-14 11:00:00,262.45,263.08,262.45,263.07,1759.0,252.4243,253.0302,252.4243,253.0206,1759.0
2020-02-14 11:05:00,262.95,262.95,262.76,262.86,1800.0,252.9052,252.9052,252.7224,252.8186,1800.0
2020-02-14 11:10:00,262.77,262.94,262.54,262.94,2958.0,252.732,252.8956,252.5108,252.8956,2958.0
2020-02-14 11:15:00,262.9,262.9,262.61,262.86,1978.0,252.8571,252.8571,252.5782,252.8186,1978.0
2020-02-14 11:20:00,262.9,262.99,262.9,262.93,2457.0,252.8571,252.9436,252.8571,252.8859,2457.0
2020-02-14 11:25:00,262.91,263.0,262.83,262.83,3000.0,252.8667,252.9533,252.7898,252.7898,3000.0
2020-02-14 11:30:00,262.99,263.04,262.85,263.03,801.0,252.9436,252.9917,252.809,252.9821,801.0
2020-02-14 11:35:00,263.0,263.39,263.0,263.39,1200.0,252.9533,253.3284,252.9533,253.3284,1200.0
2020-02-14 11:40:00,263.06,263.09,262.89,262.89,800.0,253.011,253.0398,252.8475,252.8475,800.0
2020-02-14 11:45:00,263.1,263.47,263.09,263.3,6911.0,253.0494,253.4053,253.0398,253.2418,6911.0
2020-02-14 11:50:00,263.37,263.56,263.13,263.47,7966.0,253.3091,253.4919,253.0783,253.4053,7966.0
2020-02-14 11:55:00,263.5,263.7,263.39,263.4,1411.0,253.4342,253.6265,253.3284,253.338,1411.0
2020-02-14 12:00:00,263.38,263.5,263.27,263.4,1100.0,253.3187,253.4342,253.2129,253.338,1100.0
2020-02-14 12:05:00,263.32,263.4,262.62,262.73,9606.0,253.261,253.338,252.5878,252.6936,9606.0
2020-02-14 12:10:00,262.68,262.77,262.54,262.77,1400.0,252.6455,252.732,252.5108,252.732,1400.0
2020-02-14 12:15:00,262.74,262.84,262.73,262.84,700.0,252.7032,252.7994,252.6936,252.7994,700.0
2020-02-14 12:20:00,262.81,262.96,262.81,262.96,900.0,252.7705,252.9148,252.7705,252.9148,900.0
2020-02-14 12:25:00,262.89,262.89,262.65,262.73,789.0,252.8475,252.8475,252.6166,252.6936,789.0
2020-02-14 12:30:00,262.64,262.64,262.51,262.6,1201.0,252.607,252.607,252.482,252.5685,1201.0
2020-02-14 12:35:00,262.53,262.93,262.53,262.93,1200.0,252.5012,252.8859,252.5012,252.8859,1200.0
2020-02-14 12:40:00,262.87,262.96,262.74,262.83,2086.0,252.8282,252.9148,252.7032,252.7898,2086.0
2020-02-14 12:45:00,262.77,262.86,262.69,262.75,400.0,252.732,252.8186,252.6551,252.7128,400.0
2020-02-14 12:50:00,262.77,262.86,262.75,262.81,1340.0,252.732,252.8186,252.7128,252.7705,1340.0
2020-02-14 12:55:00,262.8,262.91,262.69,262.89,1800.0,252.7609,252.8667,252.6551,252.8475,1800.0
2020-02-14 13:00:00,262.86,263.07,262.85,262.87,900.0,252.8186,253.0206,252.809,252.8282,900.0
2020-02-14 13:05:00,263.0,263.06,262.79,262.79,900.0,252.9533,253.011,252.7513,252.7513,900.0
2020-02-14 13:10:00,262.58,262.76,262.58,262.75,707.0,252.5493,252.7224,252.5493,252.7128,707.0
2020-02-14 13:15:00,262.82,262.82,262.64,262.73,600.0,252.7801,252.7801,252.607,252.6936,600.0
2020-02-14 13:20:00,262.86,262.86,262.77,262.77,600.0,252.8186,252.8186,252.732,252.732,600.0
2020-02-14 13:25:00,262.88,263.09,262.8,262.8,3900.0,252.8378,253.0398,252.7609,252.7609,3900.0
2020-02-14 13:30:00,262.84,263.6,262.84,263.6,3001.0,252.7994,253.5303,252.7994,253.5303,3001.0
2020-02-14 13:35:00,263.63,263.8,263.54,263.66,2321.0,253.5592,253.7227,253.4726,253.588,2321.0
2020-02-14 13:40:00,263.62,263.8,263.59,263.65,1100.0,253.5496,253.7227,253.5207,253.5784,1100.0
2020-02-14 13:45:00,263.55,263.55,263.32,263.33,700.0,253.4822,253.4822,253.261,253.2707,700.0
2020-02-14 13:50:00,263.23,263.23,263.06,263.06,200.0,253.1745,253.1745,253.011,253.011,200.0
2020-02-14 13:55:00,263.05,263.19,263.0,263.19,1400.0,253.0013,253.136,252.9533,253.136,1400.0
2020-02-14 14:00:00,263.29,263.3,263.2,263.2,700.0,253.2322,253.2418,253.1456,253.1456,700.0
2020-02-14 14:05:00,263.17,263.2,263.16,263.16,600.0,253.1168,253.1456,253.1071,253.1071,600.0
2020-02-14 14:10:00,263.25,263.37,263.21,263.24,1519.0,253.1937,253.3091,253.1552,253.1841,1519.0
2020-02-14 14:15:00,263.18,263.21,262.77,262.78,3473.0,253.1264,253.1552,252.732,252.7417,3473.0
2020-02-14 14:20:00,262.78,263.04,262.74,263.04,1409.0,252.7417,252.9917,252.7032,252.9917,1409.0
2020-02-14 14:25:00,263.18,263.33,263.17,263.26,1882.0,253.1264,253.2707,253.1168,253.2033,1882.0
2020-02-14 14:30:00,263.31,263.38,263.13,263.38,3708.0,253.2514,253.3187,253.0783,253.3187,3708.0
2020-02-14 14:35:00,263.59,263.65,263.52,263.59,700.0,253.5207,253.5784,253.4534,253.5207,700.0
2020-02-14 14:40:00,263.65,263.68,263.57,263.66,702.0,253.5784,253.6073,253.5015,253.588,702.0
2020-02-14 14:45:00,263.69,263.7,263.22,263.42,2200.0,253.6169,253.6265,253.1649,253.3572,2200.0
2020-02-14 14:50:00,263.39,263.54,263.37,263.54,601.0,253.3284,253.4726,253.3091,253.4726,601.0
2020-02-14 14:55:00,263.58,263.64,263.34,263.34,1600.0,253.5111,253.5688,253.2803,253.2803,1600.0
2020-02-14 15:00:00,263.26,263.37,263.14,263.14,1482.0,253.2033,253.3091,253.0879,253.0879,1482.0
2020-02-14 15:05:00,263.06,263.07,262.94,263.03,1801.0,253.011,253.0206,252.8956,252.9821,1801.0
2020-02-14 15:10:00,263.09,263.18,262.73,263.18,2200.0,253.0398,253.1264,252.6936,253.1264,2200.0
2020-02-14 15:15:00,263.04,263.04,262.81,262.86,1100.0,252.9917,252.9917,252.7705,252.8186,1100.0
2020-02-14 15:20:00,262.91,263.17,262.91,263.17,1600.0,252.8667,253.1168,252.8667,253.1168,1600.0
2020-02-14 15:25:00,263.19,263.59,263.14,263.34,2959.0,253.136,253.5207,253.0879,253.2803,2959.0
2020-02-14 15:30:00,263.37,263.44,262.98,263.05,3212.0,253.3091,253.3765,252.934,253.0013,3212.0
2020-02-14 15:35:00,263.09,263.35,263.09,263.31,5873.0,253.0398,253.2899,253.0398,253.2514,5873.0
2020-02-14 15:40:00,263.3,263.38,263.22,263.28,3459.0,253.2418,253.3187,253.1649,253.2226,3459.0
2020-02-14 15:45:00,263.26,263.41,263.03,263.16,7702.0,253.2033,253.3476,252.9821,253.1071,7702.0
2020-02-14 15:50:00,263.04,263.07,262.75,262.9,18705.0,252.9917,253.0206,252.7128,252.8571,18705.0
2020-02-14 15:55:00,262.91,263.51,262.66,263.39,41548.0,252.8667,253.4438,252.6262,253.3284,41548.0
2020-02-18 09:30:00,262.0,262.77,261.46,262.77,9772.0,251.9915,252.732,251.4721,252.732,9772.0
2020-02-18 09:35:00,262.2,262.25,261.25,261.7,1458.0,252.1838,252.2319,251.2701,251.7029,1458.0
2020-02-18 09:40:00,262.13,262.25,261.3,261.3,5719.0,252.1165,252.2319,251.3182,251.3182,5719.0
2020-02-18 09:45:00,261.29,262.13,261.26,261.95,3956.0,251.3086,252.1165,251.2797,251.9434,3956.0
2020-02-18 09:50:00,261.98,262.69,261.84,262.64,1657.0,251.9722,252.6551,251.8376,252.607,1657.0
2020-02-18 09:55:00,262.45,262.45,262.13,262.31,900.0,252.4243,252.4243,252.1165,252.2896,900.0
2020-02-18 10:00:00,262.23,262.24,262.1,262.24,502.0,252.2127,252.2223,252.0876,252.2223,502.0
2020-02-18 10:05:00,261.98,262.34,261.71,262.24,2609.0,251.9722,252.3185,251.7125,252.2223,2609.0
2020-02-18 10:10:00,262.34,263.54,262.33,263.54,1700.0,252.3185,253.4726,252.3089,253.4726,1700.0
2020-02-18 10:15:00,263.27,263.27,262.18,262.72,1300.0,253.2129,253.2129,252.1646,252.684,1300.0
2020-02-18 10:20:00,262.75,262.89,262.68,262.89,501.0,252.7128,252.8475,252.6455,252.8475,501.0
2020-02-18 10:25:00,263.11,263.11,262.25,262.25,1000.0,253.0591,253.0591,252.2319,252.2319,1000.0
2020-02-18 10:30:00,262.17,262.17,261.89,261.91,700.0,252.155,252.155,251.8857,251.9049,700.0
2020-02-18 10:35:00,262.03,262.08,261.98,262.08,870.0,252.0203,252.0684,251.9722,252.0684,870.0
2020-02-18 10:40:00,262.06,262.34,261.97,262.31,2842.0,252.0492,252.3185,251.9626,252.2896,2842.0
2020-02-18 10:45:00,262.42,262.89,262.42,262.58,1725.0,252.3954,252.8475,252.3954,252.5493,1725.0
2020-02-18 10:50:00,262.04,262.73,262.04,262.59,2356.0,252.0299,252.6936,252.0299,252.5589,2356.0
2020-02-18 10:55:00,262.45,262.5,262.37,262.37,1620.0,252.4243,252.4724,252.3473,252.3473,1620.0
2020-02-18 11:00:00,262.25,262.25,261.81,261.92,1100.0,252.2319,252.2319,251.8087,251.9145,1100.0
2020-02-18 11:05:00,261.81,262.18,261.75,262.18,6057.0,251.8087,252.1646,251.751,252.1646,6057.0
2020-02-18 11:10:00,262.33,262.41,261.87,262.18,1100.0,252.3089,252.3858,251.8664,252.1646,1100.0
2020-02-18 11:15:00,262.19,262.93,262.19,262.75,6060.0,252.1742,252.8859,252.1742,252.7128,6060.0
2020-02-18 11:20:00,262.86,262.87,261.9,262.0,7077.0,252.8186,252.8282,251.8953,251.9915,7077.0
2020-02-18 11:25:00,262.0,262.33,261.83,261.83,6156.0,251.9915,252.3089,251.828,251.828,6156.0
2020-02-18 11:30:00,261.58,261.59,261.25,261.26,2161.0,251.5875,251.5971,251.2701,251.2797,2161.0
2020-02-18 11:35:00,261.25,262.09,261.25,261.25,19729.0,251.2701,252.078,251.2701,251.2701,19729.0
2020-02-18 11:40:00,261.28,261.41,260.34,260.75,49681.0,251.299,251.424,250.3949,250.7892,49681.0
2020-02-18 11:45:00,260.72,261.0,260.29,260.34,13282.0,250.7604,251.0297,250.3468,250.3949,13282.0
2020-02-18 11:50:00,260.17,260.72,260.06,260.06,800.0,250.2314,250.7604,250.1256,250.1256,800.0
2020-02-18 11:55:00,260.33,260.34,259.86,260.07,1299.0,250.3853,250.3949,249.9332,250.1352,1299.0
2020-02-18 12:00:00,259.92,260.04,259.63,260.04,500.0,249.9909,250.1063,249.712,250.1063,500.0
2020-02-18 12:05:00,259.77,259.77,259.56,259.71,1597.0,249.8466,249.8466,249.6447,249.7889,1597.0
2020-02-18 12:10:00,259.6,259.69,259.09,259.2,33993.0,249.6831,249.7697,249.1926,249.2984,33993.0
2020-02-18 12:15:00,259.03,259.12,258.6,259.06,1911.0,249.1349,249.2215,248.7213,249.1638,1911.0
2020-02-18 12:20:00,259.2,259.3,259.09,259.19,1409.0,249.2984,249.3946,249.1926,249.2888,1409.0
2020-02-18 12:25:00,259.28,259.53,259.14,259.42,1602.0,249.3754,249.6158,249.2407,249.51,1602.0
2020-02-18 12:30:00,259.51,259.52,259.44,259.49,1212.0,249.5966,249.6062,249.5293,249.5773,1212.0
2020-02-18 12:35:00,259.43,259.66,259.43,259.6,1700.0,249.5196,249.7408,249.5196,249.6831,1700.0
2020-02-18 12:40:00,259.5,259.57,259.22,259.22,2007.0,249.587,249.6543,249.3177,249.3177,2007.0
2020-02-18 12:45:00,259.33,259.42,259.31,259.42,717.0,249.4235,249.51,249.4042,249.51,717.0
2020-02-18 12:50:00,259.25,259.25,259.06,259.06,836.0,249.3465,249.3465,249.1638,249.1638,836.0
2020-02-18 12:55:00,259.22,259.22,259.2,259.2,300.0,249.3177,249.3177,249.2984,249.2984,300.0
2020-02-18 13:00:00,259.06,259.18,258.85,258.85,1729.0,249.1638,249.2792,248.9618,248.9618,1729.0
2020-02-18 13:05:00,258.81,258.81,258.21,258.21,8461.0,248.9233,248.9233,248.3462,248.3462,8461.0
2020-02-18 13:10:00,258.2,258.34,258.11,258.23,1116.0,248.3366,248.4713,248.2501,248.3655,1116.0
2020-02-18 13:15:00,258.19,258.19,257.68,257.97,1067.0,248.327,248.327,247.8365,248.1154,1067.0
2020-02-18 13:20:00,257.95,258.02,257.8,258.02,1598.0,248.0962,248.1635,247.9519,248.1635,1598.0
2020-02-18 13:25:00,258.07,258.4,258.01,258.4,1831.0,248.2116,248.529,248.1539,248.529,1831.0
2020-02-18 13:30:00,258.38,258.51,258.15,258.19,3939.0,248.5097,248.6348,248.2885,248.327,3939.0
2020-02-18 13:35:00,258.19,258.57,258.03,258.07,6987.0,248.327,248.6925,248.1731,248.2116,6987.0
2020-02-18 13:40:00,257.95,258.1,257.89,257.89,1000.0,248.0962,248.2404,248.0385,248.0385,1000.0
2020-02-18 13:45:00,257.85,258.09,257.85,258.09,1003.0,248.0,248.2308,248.0,248.2308,1003.0
2020-02-18 13:50:00,258.12,258.24,258.03,258.12,2682.0,248.2597,248.3751,248.1731,248.2597,2682.0
2020-02-18 13:55:00,258.12,258.14,257.75,257.87,3585.0,248.2597,248.2789,247.9038,248.0192,3585.0
2020-02-18 14:00:00,257.92,258.2,257.92,258.19,3072.0,248.0673,248.3366,248.0673,248.327,3072.0
2020-02-18 14:05:00,258.1,258.1,257.58,257.65,2965.0,248.2404,248.2404,247.7403,247.8076,2965.0
2020-02-18 14:10:00,257.74,257.91,257.57,257.7,2629.0,247.8942,248.0577,247.7307,247.8557,2629.0
2020-02-18 14:15:00,257.72,258.06,257.58,257.87,2225.0,247.875,248.202,247.7403,248.0192,2225.0
2020-02-18 14:20:00,257.85,258.19,257.85,258.1,2318.0,248.0,248.327,248.0,248.2404,2318.0
2020-02-18 14:25:00,258.21,258.25,257.72,257.79,5291.0,248.3462,248.3847,247.875,247.9423,5291.0
2020-02-18 14:30:00,257.86,258.0,257.72,257.86,2004.0,248.0096,248.1443,247.875,248.0096,2004.0
2020-02-18 14:35:00,257.9,258.07,257.67,257.89,7182.0,248.0481,248.2116,247.8269,248.0385,7182.0
2020-02-18 14:40:00,257.95,258.02,257.52,257.52,11764.0,248.0962,248.1635,247.6826,247.6826,11764.0
2020-02-18 14:45:00,257.51,258.0,257.29,257.87,6471.0,247.673,248.1443,247.4614,248.0192,6471.0
2020-02-18 14:50:00,257.91,258.22,257.76,258.05,13218.0,248.0577,248.3559,247.9134,248.1924,13218.0
2020-02-18 14:55:00,258.08,258.2,257.58,257.58,4456.0,248.2212,248.3366,247.7403,247.7403,4456.0
2020-02-18 15:00:00,257.67,258.08,257.67,257.99,4670.0,247.8269,248.2212,247.8269,248.1346,4670.0
2020-02-18 15:05:00,257.95,257.95,257.54,257.86,1945.0,248.0962,248.0962,247.7018,248.0096,1945.0
2020-02-18 15:10:00,258.0,258.07,257.76,257.91,2291.0,248.1443,248.2116,247.9134,248.0577,2291.0
2020-02-18 15:15:00,257.87,257.89,257.7,257.7,633.0,248.0192,248.0385,247.8557,247.8557,633.0
2020-02-18 15:20:00,257.79,257.79,257.54,257.61,1358.0,247.9423,247.9423,247.7018,247.7692,1358.0
2020-02-18 15:25:00,257.62,257.68,257.21,257.31,4928.0,247.7788,247.8365,247.3844,247.4806,4928.0
2020-02-18 15:30:00,257.4,257.63,257.39,257.48,2422.0,247.5672,247.7884,247.5576,247.6441,2422.0
2020-02-18 15:35:00,257.46,257.55,257.01,257.01,3949.0,247.6249,247.7115,247.1921,247.1921,3949.0
2020-02-18 15:40:00,257.02,257.17,256.26,257.09,10937.0,247.2017,247.346,246.4707,247.269,10937.0
2020-02-18 15:45:00,257.03,257.21,256.98,257.0,4379.0,247.2113,247.3844,247.1632,247.1825,4379.0
2020-02-18 15:50:00,257.09,257.18,256.78,256.99,12664.0,247.269,247.3556,246.9709,247.1728,12664.0
2020-02-18 15:55:00,256.87,257.23,256.6,257.2,39872.0,247.0574,247.4037,246.7977,247.3748,39872.0
2020-02-19 09:30:00,256.87,257.57,256.05,256.46,8116.0,247.0574,247.7307,246.2688,246.6631,8116.0
2020-02-19 09:35:00,256.57,257.21,256.57,257.0,1201.0,246.7689,247.3844,246.7689,247.1825,1201.0
2020-02-19 09:40:00,256.89,256.89,256.88,256.89,200.0,247.0767,247.0767,247.067,247.0767,200.0
2020-02-19 09:45:00,256.61,257.08,255.7,255.88,20744.0,246.8074,247.2594,245.9321,246.1052,20744.0
2020-02-19 09:50:00,256.0,256.27,255.7,255.96,57153.0,246.2207,246.4803,245.9321,246.1822,57153.0
2020-02-19 09:55:00,255.98,256.12,255.71,255.73,23131.0,246.2014,246.3361,245.9417,245.961,23131.0
2020-02-19 10:00:00,255.87,256.37,255.83,256.16,12040.0,246.0956,246.5765,246.0572,246.3746,12040.0
2020-02-19 10:05:00,256.28,257.37,256.28,257.37,1800.0,246.49,247.5383,246.49,247.5383,1800.0
2020-02-19 10:10:00,257.51,257.87,257.37,257.54,6755.0,247.673,248.0192,247.5383,247.7018,6755.0
2020-02-19 10:15:00,257.7,258.73,257.67,258.66,723.0,247.8557,248.8464,247.8269,248.779,723.0
2020-02-19 10:20:00,258.75,259.2,258.57,259.19,2322.0,248.8656,249.2984,248.6925,249.2888,2322.0
2020-02-19 10:25:00,259.01,259.16,258.36,258.83,6136.0,249.1157,249.2599,248.4905,248.9426,6136.0
2020-02-19 10:30:00,259.01,259.97,258.99,259.97,3089.0,249.1157,250.039,249.0964,250.039,3089.0
2020-02-19 10:35:00,259.87,259.87,259.41,259.52,3050.0,249.9428,249.9428,249.5004,249.6062,3050.0
2020-02-19 10:40:00,259.52,259.73,259.38,259.73,2581.0,249.6062,249.8082,249.4715,249.8082,2581.0
2020-02-19 10:45:00,259.74,260.22,259.5,259.5,4409.0,249.8178,250.2795,249.587,249.587,4409.0
2020-02-19 10:50:00,259.23,259.32,258.22,258.22,3689.0,249.3273,249.4138,248.3559,248.3559,3689.0
2020-02-19 10:55:00,258.38,258.67,257.8,258.4,4564.0,248.5097,248.7887,247.9519,248.529,4564.0
2020-02-19 11:00:00,258.3,258.46,258.19,258.19,4423.0,248.4328,248.5867,248.327,248.327,4423.0
2020-02-19 11:05:00,258.25,258.4,258.16,258.25,1417.0,248.3847,248.529,248.2982,248.3847,1417.0
2020-02-19 11:10:00,258.25,258.64,258.25,258.64,1641.0,248.3847,248.7598,248.3847,248.7598,1641.0
2020-02-19 11:15:00,258.59,259.4,258.59,259.4,2238.0,248.7117,249.4908,248.7117,249.4908,2238.0
2020-02-19 11:20:00,259.6,260.2,259.52,259.57,2412.0,249.6831,250.2602,249.6062,249.6543,2412.0
2020-02-19 11:25:00,259.49,260.06,259.45,259.76,2786.0,249.5773,250.1256,249.5389,249.837,2786.0
2020-02-19 11:30:00,259.93,259.94,259.79,259.94,1500.0,250.0005,250.0102,249.8659,250.0102,1500.0
2020-02-19 11:35:00,259.85,260.01,259.55,259.67,3100.0,249.9236,250.0775,249.6351,249.7505,3100.0
2020-02-19 11:40:00,259.63,259.9,259.6,259.76,2435.0,249.712,249.9717,249.6831,249.837,2435.0
2020-02-19 11:45:00,260.13,260.2,259.8,260.18,2417.0,250.1929,250.2602,249.8755,250.241,2417.0
2020-02-19 11:50:00,260.19,260.45,260.18,260.27,2202.0,250.2506,250.5007,250.241,250.3275,2202.0
2020-02-19 11:55:00,260.3,260.57,260.23,260.45,3615.0,250.3564,250.6161,250.2891,250.5007,3615.0
2020-02-19 12:00:00,260.45,260.45,259.92,260.04,3610.0,250.5007,250.5007,249.9909,250.1063,3610.0
2020-02-19 12:05:00,259.99,260.18,259.93,259.93,1600.0,250.0582,250.241,250.0005,250.0005,1600.0
2020-02-19 12:10:00,259.98,260.2,259.89,260.2,838.0,250.0486,250.2602,249.9621,250.2602,838.0
2020-02-19 12:15:00,260.43,260.79,260.42,260.77,1858.0,250.4814,250.8277,250.4718,250.8084,1858.0
2020-02-19 12:20:00,260.67,260.76,260.12,260.39,3749.0,250.7123,250.7988,250.1833,250.443,3749.0
2020-02-19 12:25:00,260.43,260.8,260.43,260.8,1551.0,250.4814,250.8373,250.4814,250.8373,1551.0
2020-02-19 12:30:00,260.68,260.72,260.31,260.31,4792.0,250.7219,250.7604,250.366,250.366,4792.0
2020-02-19 12:35:00,260.23,260.3,259.92,260.1,2164.0,250.2891,250.3564,249.9909,250.164,2164.0
2020-02-19 12:40:00,259.99,260.1,259.95,260.1,1745.0,250.0582,250.164,250.0198,250.164,1745.0
2020-02-19 12:45:00,260.17,260.17,260.03,260.05,2600.0,250.2314,250.2314,250.0967,250.116,2600.0
2020-02-19 12:50:00,260.24,260.27,260.0,260.01,2053.0,250.2987,250.3275,250.0679,250.0775,2053.0
2020-02-19 12:55:00,260.04,260.1,259.72,259.87,2637.0,250.1063,250.164,249.7986,249.9428,2637.0
2020-02-19 13:00:00,259.77,259.89,259.6,259.82,2586.0,249.8466,249.9621,249.6831,249.8947,2586.0
2020-02-19 13:05:00,259.8,260.12,259.8,259.99,2322.0,249.8755,250.1833,249.8755,250.0582,2322.0
2020-02-19 13:10:00,259.89,259.89,259.39,259.57,2554.0,249.9621,249.9621,249.4812,249.6543,2554.0
2020-02-19 13:15:00,259.56,260.03,259.55,259.97,1763.0,249.6447,250.0967,249.6351,250.039,1763.0
2020-02-19 13:20:00,259.91,260.02,259.7,259.7,1133.0,249.9813,250.0871,249.7793,249.7793,1133.0
2020-02-19 13:25:00,259.82,259.97,259.76,259.94,1493.0,249.8947,250.039,249.837,250.0102,1493.0
2020-02-19 13:30:00,259.97,260.2,259.97,259.98,1757.0,250.039,250.2602,250.039,250.0486,1757.0
2020-02-19 13:35:00,259.97,259.98,259.75,259.75,2003.0,250.039,250.0486,249.8274,249.8274,2003.0
2020-02-19 13:40:00,259.8,259.82,259.55,259.82,3038.0,249.8755,249.8947,249.6351,249.8947,3038.0
2020-02-19 13:45:00,259.71,259.71,259.5,259.56,2000.0,249.7889,249.7889,249.587,249.6447,2000.0
2020-02-19 13:50:00,259.56,259.59,259.4,259.59,1034.0,249.6447,249.6735,249.4908,249.6735,1034.0
2020-02-19 13:55:00,259.54,259.97,259.53,259.65,2702.0,249.6254,250.039,249.6158,249.7312,2702.0
2020-02-19 14:00:00,259.62,259.68,259.58,259.6,3064.0,249.7024,249.7601,249.6639,249.6831,3064.0
2020-02-19 14:05:00,259.71,260.2,259.71,260.2,3194.0,249.7889,250.2602,249.7889,250.2602,3194.0
2020-02-19 14:10:00,260.02,260.12,259.99,260.04,3651.0,250.0871,250.1833,250.0582,250.1063,3651.0
2020-02-19 14:15:00,260.1,260.14,259.97,260.05,2024.0,250.164,250.2025,250.039,250.116,2024.0
2020-02-19 14:20:00,260.03,260.16,260.02,260.04,3400.0,250.0967,250.2217,250.0871,250.1063,3400.0
2020-02-19 14:25:00,260.16,260.54,260.16,260.43,1609.0,250.2217,250.5872,250.2217,250.4814,1609.0
2020-02-19 14:30:00,260.52,260.57,260.33,260.45,3953.0,250.568,250.6161,250.3853,250.5007,3953.0
2020-02-19 14:35:00,260.37,260.61,260.31,260.61,2745.0,250.4237,250.6546,250.366,250.6546,2745.0
2020-02-19 14:40:00,260.83,260.83,260.56,260.61,2358.0,250.8662,250.8662,250.6065,250.6546,2358.0
2020-02-19 14:45:00,260.57,260.63,260.29,260.29,3271.0,250.6161,250.6738,250.3468,250.3468,3271.0
2020-02-19 14:50:00,260.31,260.48,260.27,260.32,2537.0,250.366,250.5295,250.3275,250.3756,2537.0
2020-02-19 14:55:00,260.26,260.29,260.14,260.14,1815.0,250.3179,250.3468,250.2025,250.2025,1815.0
2020-02-19 15:00:00,260.15,260.6,260.14,260.53,4714.0,250.2121,250.6449,250.2025,250.5776,4714.0
2020-02-19 15:05:00,260.47,260.57,260.03,260.03,5363.0,250.5199,250.6161,250.0967,250.0967,5363.0
2020-02-19 15:10:00,259.89,260.03,259.86,260.02,1753.0,249.9621,250.0967,249.9332,250.0871,1753.0
2020-02-19 15:15:00,259.9,260.51,259.9,260.38,6781.0,249.9717,250.5584,249.9717,250.4333,6781.0
2020-02-19 15:20:00,260.4,260.45,259.9,259.91,2743.0,250.4526,250.5007,249.9717,249.9813,2743.0
2020-02-19 15:25:00,259.84,260.18,259.84,260.13,7122.0,249.914,250.241,249.914,250.1929,7122.0
2020-02-19 15:30:00,260.1,260.27,259.65,259.84,12755.0,250.164,250.3275,249.7312,249.914,12755.0
2020-02-19 15:35:00,259.86,260.24,259.84,259.91,10105.0,249.9332,250.2987,249.914,249.9813,10105.0
2020-02-19 15:40:00,259.92,260.59,259.92,260.29,8643.0,249.9909,250.6353,249.9909,250.3468,8643.0
2020-02-19 15:45:00,260.28,260.31,259.86,259.86,9414.0,250.3372,250.366,249.9332,249.9332,9414.0
2020-02-19 15:50:00,259.86,259.86,258.73,258.77,22121.0,249.9332,249.9332,248.8464,248.8848,22121.0
2020-02-19 15:55:00,258.94,259.15,258.55,258.68,47260.0,249.0484,249.2503,248.6733,248.7983,47260.0
2020-02-20 09:30:00,259.12,259.65,258.01,258.69,3477.0,249.2215,249.7312,248.1539,248.8079,3477.0
2020-02-20 09:35:00,258.86,258.86,258.86,258.86,100.0,248.9714,248.9714,248.9714,248.9714,100.0
2020-02-20 09:40:00,259.75,260.36,259.75,260.02,2509.0,249.8274,250.4141,249.8274,250.0871,2509.0
2020-02-20 09:45:00,260.7,260.72,259.57,259.74,2027.0,250.7411,250.7604,249.6543,249.8178,2027.0
2020-02-20 09:50:00,260.06,261.1,260.06,260.75,2728.0,250.1256,251.1258,250.1256,250.7892,2728.0
2020-02-20 09:55:00,260.75,260.84,259.86,260.55,3587.0,250.7892,250.8758,249.9332,250.5969,3587.0
2020-02-20 10:00:00,260.47,260.54,259.97,260.32,4446.0,250.5199,250.5872,250.039,250.3756,4446.0
2020-02-20 10:05:00,260.57,260.57,259.82,260.19,2000.0,250.6161,250.6161,249.8947,250.2506,2000.0
2020-02-20 10:10:00,259.67,259.82,259.53,259.53,2508.0,249.7505,249.8947,249.6158,249.6158,2508.0
2020-02-20 10:15:00,259.72,259.72,258.06,258.06,2309.0,249.7986,249.7986,248.202,248.202,2309.0
2020-02-20 10:20:00,258.53,258.81,257.7,257.7,3932.0,248.654,248.9233,247.8557,247.8557,3932.0
2020-02-20 10:25:00,257.85,258.12,257.35,257.37,4404.0,248.0,248.2597,247.5191,247.5383,4404.0
2020-02-20 10:30:00,257.5,258.3,257.38,258.08,6065.0,247.6634,248.4328,247.5479,248.2212,6065.0
2020-02-20 10:35:00,258.17,258.18,257.62,257.77,3200.0,248.3078,248.3174,247.7788,247.923,3200.0
2020-02-20 10:40:00,257.65,257.79,257.57,257.57,1263.0,247.8076,247.9423,247.7307,247.7307,1263.0
2020-02-20 10:45:00,257.5,258.34,257.47,258.34,3813.0,247.6634,248.4713,247.6345,248.4713,3813.0
2020-02-20 10:50:00,258.24,258.24,257.75,258.1,3329.0,248.3751,248.3751,247.9038,248.2404,3329.0
2020-02-20 10:55:00,258.02,258.03,257.43,257.62,3707.0,248.1635,248.1731,247.596,247.7788,3707.0
2020-02-20 11:00:00,257.52,258.1,257.42,258.01,3127.0,247.6826,248.2404,247.5864,248.1539,3127.0
2020-02-20 11:05:00,257.98,258.01,257.48,257.89,1318.0,248.125,248.1539,247.6441,248.0385,1318.0
2020-02-20 11:10:00,257.61,257.89,257.5,257.83,1219.0,247.7692,248.0385,247.6634,247.9808,1219.0
2020-02-20 11:15:00,257.89,257.89,257.26,257.41,3293.0,248.0385,248.0385,247.4325,247.5768,3293.0
2020-02-20 11:20:00,257.52,257.52,256.63,256.73,5664.0,247.6826,247.6826,246.8266,246.9228,5664.0
2020-02-20 11:25:00,256.65,256.89,256.26,256.33,3124.0,246.8458,247.0767,246.4707,246.5381,3124.0
2020-02-20 11:30:00,256.31,256.33,255.43,255.43,3078.0,246.5188,246.5381,245.6724,245.6724,3078.0
2020-02-20 11:35:00,255.52,256.92,255.52,256.92,3236.0,245.759,247.1055,245.759,247.1055,3236.0
2020-02-20 11:40:00,256.78,257.16,256.57,256.57,3986.0,246.9709,247.3364,246.7689,246.7689,3986.0
2020-02-20 11:45:00,256.55,256.68,256.42,256.68,1412.0,246.7497,246.8747,246.6246,246.8747,1412.0
2020-02-20 11:50:00,256.84,256.91,256.57,256.91,1507.0,247.0286,247.0959,246.7689,247.0959,1507.0
2020-02-20 11:55:00,257.0,257.0,256.63,256.84,2162.0,247.1825,247.1825,246.8266,247.0286,2162.0
2020-02-20 12:00:00,257.01,257.01,256.48,256.73,1803.0,247.1921,247.1921,246.6823,246.9228,1803.0
2020-02-20 12:05:00,256.54,256.62,256.54,256.62,200.0,246.74,246.817,246.74,246.817,200.0
2020-02-20 12:10:00,256.88,257.31,256.87,257.02,2000.0,247.067,247.4806,247.0574,247.2017,2000.0
2020-02-20 12:15:00,257.04,257.07,256.73,257.07,1598.0,247.2209,247.2498,246.9228,247.2498,1598.0
2020-02-20 12:20:00,257.06,257.07,256.72,256.72,1122.0,247.2402,247.2498,246.9132,246.9132,1122.0
2020-02-20 12:25:00,256.61,257.01,256.61,256.79,708.0,246.8074,247.1921,246.8074,246.9805,708.0
2020-02-20 12:30:00,256.91,257.19,256.79,256.79,814.0,247.0959,247.3652,246.9805,246.9805,814.0
2020-02-20 12:35:00,257.01,257.07,256.91,256.91,1600.0,247.1921,247.2498,247.0959,247.0959,1600.0
2020-02-20 12:40:00,256.92,257.16,256.82,256.82,1233.0,247.1055,247.3364,247.0093,247.0093,1233.0
2020-02-20 12:45:00,256.85,256.85,256.58,256.63,1100.0,247.0382,247.0382,246.7785,246.8266,1100.0
2020-02-20 12:50:00,256.64,256.91,256.64,256.84,700.0,246.8362,247.0959,246.8362,247.0286,700.0
2020-02-20 12:55:00,256.9,257.24,256.9,257.18,3015.0,247.0863,247.4133,247.0863,247.3556,3015.0
2020-02-20 13:00:00,257.16,257.16,256.85,256.85,2506.0,247.3364,247.3364,247.0382,247.0382,2506.0
2020-02-20 13:05:00,256.93,257.42,256.84,257.33,4000.0,247.1151,247.5864,247.0286,247.4999,4000.0
2020-02-20 13:10:00,257.36,257.57,257.24,257.57,1633.0,247.5287,247.7307,247.4133,247.7307,1633.0
2020-02-20 13:15:00,257.53,257.54,257.35,257.46,2391.0,247.6922,247.7018,247.5191,247.6249,2391.0
2020-02-20 13:20:00,257.28,257.54,257.27,257.44,1600.0,247.4518,247.7018,247.4421,247.6057,1600.0
2020-02-20 13:25:00,257.56,257.62,257.52,257.53,400.0,247.7211,247.7788,247.6826,247.6922,400.0
2020-02-20 13:30:00,257.54,257.58,257.4,257.58,2110.0,247.7018,247.7403,247.5672,247.7403,2110.0
2020-02-20 13:35:00,257.56,257.62,257.41,257.55,2300.0,247.7211,247.7788,247.5768,247.7115,2300.0
2020-02-20 13:40:00,257.52,257.55,257.01,257.01,2419.0,247.6826,247.7115,247.1921,247.1921,2419.0
2020-02-20 13:45:00,257.01,257.25,256.95,257.25,2282.0,247.1921,247.4229,247.1344,247.4229,2282.0
2020-02-20 13:50:00,257.17,257.27,257.07,257.07,1624.0,247.346,247.4421,247.2498,247.2498,1624.0
2020-02-20 13:55:00,257.16,257.3,257.16,257.16,700.0,247.3364,247.471,247.3364,247.3364,700.0
2020-02-20 14:00:00,257.26,257.58,257.26,257.54,2320.0,247.4325,247.7403,247.4325,247.7018,2320.0
2020-02-20 14:05:00,257.51,257.6,257.37,257.37,2013.0,247.673,247.7595,247.5383,247.5383,2013.0
2020-02-20 14:10:00,257.39,257.59,257.39,257.42,729.0,247.5576,247.7499,247.5576,247.5864,729.0
2020-02-20 14:15:00,257.51,257.52,257.5,257.5,417.0,247.673,247.6826,247.6634,247.6634,417.0
2020-02-20 14:20:00,257.6,257.68,257.38,257.59,4433.0,247.7595,247.8365,247.5479,247.7499,4433.0
2020-02-20 14:25:00,257.65,257.67,257.3,257.38,3002.0,247.8076,247.8269,247.471,247.5479,3002.0
2020-02-20 14:30:00,257.48,257.93,257.31,257.93,2501.0,247.6441,248.0769,247.4806,248.0769,2501.0
2020-02-20 14:35:00,257.86,257.89,257.58,257.69,2598.0,248.0096,248.0385,247.7403,247.8461,2598.0
2020-02-20 14:40:00,257.69,257.76,257.22,257.22,3370.0,247.8461,247.9134,247.3941,247.3941,3370.0
2020-02-20 14:45:00,257.15,257.37,256.98,256.98,4378.0,247.3267,247.5383,247.1632,247.1632,4378.0
2020-02-20 14:50:00,257.08,257.24,257.01,257.19,1313.0,247.2594,247.4133,247.1921,247.3652,1313.0
2020-02-20 14:55:00,257.13,257.18,257.02,257.13,3810.0,247.3075,247.3556,247.2017,247.3075,3810.0
2020-02-20 15:00:00,257.14,257.39,257.07,257.26,1814.0,247.3171,247.5576,247.2498,247.4325,1814.0
2020-02-20 15:05:00,257.35,257.43,257.3,257.38,2209.0,247.5191,247.596,247.471,247.5479,2209.0
2020-02-20 15:10:00,257.38,257.46,257.32,257.42,3500.0,247.5479,247.6249,247.4902,247.5864,3500.0
2020-02-20 15:15:00,257.47,257.6,257.46,257.54,3117.0,247.6345,247.7595,247.6249,247.7018,3117.0
2020-02-20 15:20:00,257.46,257.67,257.45,257.53,3638.0,247.6249,247.8269,247.6153,247.6922,3638.0
2020-02-20 15:25:00,257.64,257.66,257.39,257.42,3522.0,247.798,247.8173,247.5576,247.5864,3522.0
2020-02-20 15:30:00,257.51,257.91,257.47,257.87,6080.0,247.673,248.0577,247.6345,248.0192,6080.0
2020-02-20 15:35:00,257.86,257.91,257.58,257.58,6964.0,248.0096,248.0577,247.7403,247.7403,6964.0
2020-02-20 15:40:00,257.62,257.69,257.5,257.56,4114.0,247.7788,247.8461,247.6634,247.7211,4114.0
2020-02-20 15:45:00,257.56,257.68,257.3,257.61,5651.0,247.7211,247.8365,247.471,247.7692,5651.0
2020-02-20 15:50:00,257.67,258.1,257.63,258.07,13951.0,247.8269,248.2404,247.7884,248.2116,13951.0
2020-02-20 15:55:00,258.1,258.26,257.83,258.05,53864.0,248.2404,248.3943,247.9808,248.1924,53864.0
2020-02-21 09:30:00,257.22,257.24,256.78,257.19,11376.0,247.3941,247.4133,246.9709,247.3652,11376.0
2020-02-21 09:35:00,257.19,257.19,257.19,257.19,0.0,247.3652,247.3652,247.3652,247.3652,0.0
2020-02-21 09:40:00,256.9,256.99,256.11,256.71,3235.0,247.0863,247.1728,246.3265,246.9035,3235.0
2020-02-21 09:45:00,256.66,257.19,256.65,256.65,2363.0,246.8555,247.3652,246.8458,246.8458,2363.0
2020-02-21 09:50:00,256.67,256.93,255.96,255.96,3335.0,246.8651,247.1151,246.1822,246.1822,3335.0
2020-02-21 09:55:00,255.82,256.03,255.71,255.98,1495.0,246.0475,246.2495,245.9417,246.2014,1495.0
2020-02-21 10:00:00,255.81,255.99,255.58,255.99,1909.0,246.0379,246.211,245.8167,246.211,1909.0
2020-02-21 10:05:00,255.97,256.04,255.61,255.75,1000.0,246.1918,246.2591,245.8456,245.9802,1000.0
2020-02-21 10:10:00,255.74,255.76,255.51,255.68,4093.0,245.9706,245.9898,245.7494,245.9129,4093.0
2020-02-21 10:15:00,255.92,256.05,255.92,256.05,200.0,246.1437,246.2688,246.1437,246.2688,200.0
2020-02-21 10:20:00,256.11,256.53,256.11,256.53,1811.0,246.3265,246.7304,246.3265,246.7304,1811.0
2020-02-21 10:25:00,256.53,256.53,256.09,256.09,1100.0,246.7304,246.7304,246.3072,246.3072,1100.0
2020-02-21 10:30:00,256.44,256.44,256.01,256.12,3670.0,246.6439,246.6439,246.2303,246.3361,3670.0
2020-02-21 10:35:00,256.17,256.28,256.15,256.28,1271.0,246.3842,246.49,246.3649,246.49,1271.0
2020-02-21 10:40:00,256.08,256.08,255.95,256.03,1101.0,246.2976,246.2976,246.1726,246.2495,1101.0
2020-02-21 10:45:00,256.3,256.35,256.26,256.26,1021.0,246.5092,246.5573,246.4707,246.4707,1021.0
2020-02-21 10:50:00,256.31,256.44,256.25,256.37,700.0,246.5188,246.6439,246.4611,246.5765,700.0
2020-02-21 10:55:00,256.43,256.44,256.24,256.38,1321.0,246.6342,246.6439,246.4515,246.5861,1321.0
2020-02-21 11:00:00,256.5,256.76,256.39,256.76,1020.0,246.7016,246.9516,246.5958,246.9516,1020.0
2020-02-21 11:05:00,256.81,256.81,256.4,256.44,1800.0,246.9997,246.9997,246.6054,246.6439,1800.0
2020-02-21 11:10:00,256.56,256.65,256.42,256.42,600.0,246.7593,246.8458,246.6246,246.6246,600.0
2020-02-21 11:15:00,256.39,256.39,256.07,256.07,1300.0,246.5958,246.5958,246.288,246.288,1300.0
2020-02-21 11:20:00,256.16,256.16,256.08,256.08,865.0,246.3746,246.3746,246.2976,246.2976,865.0
2020-02-21 11:25:00,256.2,256.48,256.2,256.48,700.0,246.413,246.6823,246.413,246.6823,700.0
2020-02-21 11:30:00,256.65,256.73,256.56,256.56,810.0,246.8458,246.9228,246.7593,246.7593,810.0
2020-02-21 11:35:00,256.43,256.44,255.78,255.84,3508.0,246.6342,246.6439,246.0091,246.0668,3508.0
2020-02-21 11:40:00,255.75,255.88,255.74,255.76,1319.0,245.9802,246.1052,245.9706,245.9898,1319.0
2020-02-21 11:45:00,255.76,255.84,255.47,255.57,2496.0,245.9898,246.0668,245.7109,245.8071,2496.0
2020-02-21 11:50:00,255.49,255.54,255.35,255.46,2926.0,245.7301,245.7782,245.5955,245.7013,2926.0
2020-02-21 11:55:00,255.53,255.53,255.12,255.12,850.0,245.7686,245.7686,245.3743,245.3743,850.0
2020-02-21 12:00:00,255.06,255.14,254.94,255.0,2075.0,245.3166,245.3935,245.2012,245.2589,2075.0
2020-02-21 12:05:00,254.99,255.02,254.64,254.67,2316.0,245.2492,245.2781,244.9126,244.9415,2316.0
2020-02-21 12:10:00,254.73,255.24,254.73,254.9,7956.0,244.9992,245.4897,244.9992,245.1627,7956.0
2020-02-21 12:15:00,254.69,254.69,254.04,254.04,37993.0,244.9607,244.9607,244.3355,244.3355,37993.0
2020-02-21 12:20:00,254.06,254.11,253.83,254.08,1700.0,244.3548,244.4029,244.1336,244.374,1700.0
2020-02-21 12:25:00,254.07,254.3,254.01,254.3,3401.0,244.3644,244.5856,244.3067,244.5856,3401.0
2020-02-21 12:30:00,254.44,255.13,254.44,255.13,1601.0,244.7203,245.3839,244.7203,245.3839,1601.0
2020-02-21 12:35:00,255.13,255.39,255.0,255.38,2303.0,245.3839,245.634,245.2589,245.6243,2303.0
2020-02-21 12:40:00,255.23,255.3,254.85,254.9,5876.0,245.4801,245.5474,245.1146,245.1627,5876.0
2020-02-21 12:45:00,254.9,255.2,254.85,255.2,6500.0,245.1627,245.4512,245.1146,245.4512,6500.0
2020-02-21 12:50:00,255.25,255.25,255.13,255.13,200.0,245.4993,245.4993,245.3839,245.3839,200.0
2020-02-21 12:55:00,254.86,255.03,254.86,254.98,1461.0,245.1242,245.2877,245.1242,245.2396,1461.0
2020-02-21 13:00:00,254.92,255.1,254.92,255.1,1362.0,245.1819,245.355,245.1819,245.355,1362.0
2020-02-21 13:05:00,255.03,255.09,254.64,254.75,2972.0,245.2877,245.3454,244.9126,245.0184,2972.0
2020-02-21 13:10:00,254.73,254.73,254.36,254.38,1225.0,244.9992,244.9992,244.6433,244.6625,1225.0
2020-02-21 13:15:00,254.47,254.47,254.16,254.17,722.0,244.7491,244.7491,244.451,244.4606,722.0
2020-02-21 13:20:00,254.17,254.17,253.75,253.78,2200.0,244.4606,244.4606,244.0566,244.0855,2200.0
2020-02-21 13:25:00,253.68,253.84,253.07,253.15,7639.0,243.9893,244.1432,243.4026,243.4795,7639.0
2020-02-21 13:30:00,253.14,253.2,252.77,253.2,4661.0,243.4699,243.5276,243.1141,243.5276,4661.0
2020-02-21 13:35:00,253.17,253.26,253.13,253.26,639.0,243.4988,243.5853,243.4603,243.5853,639.0
2020-02-21 13:40:00,253.34,253.61,253.34,253.6,2100.0,243.6623,243.922,243.6623,243.9123,2100.0
2020-02-21 13:45:00,253.68,253.89,253.62,253.89,1118.0,243.9893,244.1913,243.9316,244.1913,1118.0
2020-02-21 13:50:00,253.87,253.88,253.24,253.28,2337.0,244.172,244.1816,243.5661,243.6046,2337.0
2020-02-21 13:55:00,253.33,253.78,253.24,253.34,6289.0,243.6527,244.0855,243.5661,243.6623,6289.0
2020-02-21 14:00:00,253.24,253.26,252.89,253.13,18020.0,243.5661,243.5853,243.2295,243.4603,18020.0
2020-02-21 14:05:00,253.03,253.11,252.79,253.11,2506.0,243.3641,243.4411,243.1333,243.4411,2506.0
2020-02-21 14:10:00,253.18,253.18,252.85,252.97,3401.0,243.5084,243.5084,243.191,243.3064,3401.0
2020-02-21 14:15:00,252.89,252.93,252.56,252.62,4398.0,243.2295,243.2679,242.9121,242.9698,4398.0
2020-02-21 14:20:00,252.84,252.92,252.83,252.92,713.0,243.1814,243.2583,243.1718,243.2583,713.0
2020-02-21 14:25:00,252.83,253.17,252.82,253.08,1323.0,243.1718,243.4988,243.1621,243.4122,1323.0
2020-02-21 14:30:00,253.0,253.12,252.89,253.06,1893.0,243.3353,243.4507,243.2295,243.393,1893.0
2020-02-21 14:35:00,253.19,253.2,253.1,253.16,909.0,243.518,243.5276,243.4314,243.4892,909.0
2020-02-21 14:40:00,253.27,253.62,253.27,253.49,2276.0,243.595,243.9316,243.595,243.8065,2276.0
2020-02-21 14:45:00,253.43,253.43,253.23,253.23,2003.0,243.7488,243.7488,243.5565,243.5565,2003.0
2020-02-21 14:50:00,253.25,253.25,252.91,253.08,4356.0,243.5757,243.5757,243.2487,243.4122,4356.0
2020-02-21 14:55:00,253.14,253.32,252.97,252.99,4831.0,243.4699,243.643,243.3064,243.3256,4831.0
2020-02-21 15:00:00,253.05,253.05,252.85,252.96,3141.0,243.3834,243.3834,243.191,243.2968,3141.0
2020-02-21 15:05:00,252.93,252.95,252.51,252.52,5226.0,243.2679,243.2872,242.864,242.8736,5226.0
2020-02-21 15:10:00,252.52,252.56,252.32,252.36,5121.0,242.8736,242.9121,242.6812,242.7197,5121.0
2020-02-21 15:15:00,252.29,252.31,252.0,252.12,4051.0,242.6524,242.6716,242.3735,242.4889,4051.0
2020-02-21 15:20:00,252.03,252.43,251.84,252.43,4722.0,242.4023,242.787,242.2196,242.787,4722.0
2020-02-21 15:25:00,252.36,252.36,251.8,251.8,4823.0,242.7197,242.7197,242.1811,242.1811,4823.0
2020-02-21 15:30:00,251.74,251.85,251.13,251.14,13318.0,242.1234,242.2292,241.5367,241.5463,13318.0
2020-02-21 15:35:00,251.01,251.31,250.83,250.99,19492.0,241.4213,241.7098,241.2482,241.402,19492.0
2020-02-21 15:40:00,250.98,251.7,250.93,251.7,10032.0,241.3924,242.0849,241.3443,242.0849,10032.0
2020-02-21 15:45:00,251.72,252.06,251.72,252.06,7489.0,242.1042,242.4312,242.1042,242.4312,7489.0
2020-02-21 15:50:00,252.03,252.35,252.03,252.13,16046.0,242.4023,242.7101,242.4023,242.4985,16046.0
2020-02-21 15:55:00,252.12,252.23,251.35,251.42,84867.0,242.4889,242.5947,241.7483,241.8156,84867.0
2020-02-24 09:30:00,245.11,247.47,245.11,247.47,700.0,235.7467,238.0165,235.7467,238.0165,700.0
2020-02-24 09:35:00,247.47,247.47,247.47,247.47,0.0,238.0165,238.0165,238.0165,238.0165,0.0
2020-02-24 09:40:00,244.98,245.6,240.98,245.6,24325.0,235.6216,236.2179,231.7744,236.2179,24325.0
2020-02-24 09:45:00,245.66,245.79,244.54,244.69,4363.0,236.2757,236.4007,235.1984,235.3427,4363.0
2020-02-24 09:50:00,245.44,245.86,244.83,244.94,4814.0,236.0641,236.468,235.4774,235.5832,4814.0
2020-02-24 09:55:00,245.1,245.95,244.89,245.29,12150.0,235.737,236.5546,235.5351,235.9198,12150.0
2020-02-24 10:00:00,245.06,246.41,245.06,245.43,8329.0,235.6986,236.997,235.6986,236.0544,8329.0
2020-02-24 10:05:00,245.15,246.4,245.14,245.75,14793.0,235.7851,236.9874,235.7755,236.3622,14793.0
2020-02-24 10:10:00,245.74,246.12,244.92,245.05,10270.0,236.3526,236.7181,235.5639,235.689,10270.0
2020-02-24 10:15:00,245.2,245.94,245.07,245.21,11979.0,235.8332,236.545,235.7082,235.8428,11979.0
2020-02-24 10:20:00,245.45,246.29,245.18,245.95,7991.0,236.0737,236.8816,235.814,236.5546,7991.0
2020-02-24 10:25:00,246.04,246.28,245.54,245.69,4418.0,236.6411,236.872,236.1602,236.3045,4418.0
2020-02-24 10:30:00,245.63,246.33,245.35,246.33,7069.0,236.2468,236.9201,235.9775,236.9201,7069.0
2020-02-24 10:35:00,246.21,247.44,245.91,247.44,2892.0,236.8046,237.9877,236.5161,237.9877,2892.0
2020-02-24 10:40:00,247.34,247.57,247.29,247.52,1400.0,237.8915,238.1127,237.8434,238.0646,1400.0
2020-02-24 10:45:00,247.58,248.39,247.15,247.71,12558.0,238.1223,238.9014,237.7087,238.2473,12558.0
2020-02-24 10:50:00,247.79,248.71,247.78,248.69,3335.0,238.3243,239.2091,238.3147,239.1899,3335.0
2020-02-24 10:55:00,248.56,249.75,248.56,249.41,5129.0,239.0649,240.2094,239.0649,239.8824,5129.0
2020-02-24 11:00:00,249.4,249.55,248.21,248.42,7045.0,239.8728,240.0171,238.7282,238.9302,7045.0
2020-02-24 11:05:00,248.27,248.9,248.27,248.32,4334.0,238.786,239.3919,238.786,238.834,4334.0
2020-02-24 11:10:00,248.33,248.98,248.33,248.98,2138.0,238.8437,239.4688,238.8437,239.4688,2138.0
2020-02-24 11:15:00,248.99,249.5,248.92,249.5,14532.0,239.4784,239.969,239.4111,239.969,14532.0
2020-02-24 11:20:00,249.61,249.97,249.61,249.92,3800.0,240.0748,240.421,240.0748,240.3729,3800.0
2020-02-24 11:25:00,249.83,249.94,249.48,249.48,3978.0,240.2864,240.3922,239.9497,239.9497,3978.0
2020-02-24 11:30:00,249.42,249.63,249.09,249.62,4528.0,239.892,240.094,239.5746,240.0844,4528.0
2020-02-24 11:35:00,249.57,249.92,249.45,249.92,1883.0,240.0363,240.3729,239.9209,240.3729,1883.0
2020-02-24 11:40:00,249.86,249.88,248.99,249.07,5201.0,240.3152,240.3345,239.4784,239.5554,5201.0
2020-02-24 11:45:00,249.21,249.38,249.19,249.36,2200.0,239.69,239.8536,239.6708,239.8343,2200.0
2020-02-24 11:50:00,249.49,249.78,249.23,249.66,3702.0,239.9593,240.2383,239.7093,240.1229,3702.0
2020-02-24 11:55:00,249.46,249.85,249.46,249.68,1100.0,239.9305,240.3056,239.9305,240.1421,1100.0
2020-02-24 12:00:00,249.37,249.38,248.94,248.94,1200.0,239.8439,239.8536,239.4304,239.4304,1200.0
2020-02-24 12:05:00,248.68,248.86,248.51,248.69,4896.0,239.1803,239.3534,239.0168,239.1899,4896.0
2020-02-24 12:10:00,248.58,248.83,248.51,248.57,3135.0,239.0841,239.3246,239.0168,239.0745,3135.0
2020-02-24 12:15:00,248.53,248.87,248.29,248.85,4220.0,239.036,239.363,238.8052,239.3438,4220.0
2020-02-24 12:20:00,248.88,248.88,248.19,248.27,2225.0,239.3727,239.3727,238.709,238.786,2225.0
2020-02-24 12:25:00,248.38,248.84,248.38,248.63,701.0,238.8918,239.3342,238.8918,239.1322,701.0
2020-02-24 12:30:00,248.65,249.06,248.55,248.68,8836.0,239.1514,239.5458,239.0553,239.1803,8836.0
2020-02-24 12:35:00,248.82,249.07,248.82,249.03,4695.0,239.3149,239.5554,239.3149,239.5169,4695.0
2020-02-24 12:40:00,248.92,249.22,248.72,249.05,5329.0,239.4111,239.6997,239.2188,239.5362,5329.0
2020-02-24 12:45:00,248.95,249.06,248.84,248.91,1500.0,239.44,239.5458,239.3342,239.4015,1500.0
2020-02-24 12:50:00,248.76,248.77,248.35,248.35,6168.0,239.2572,239.2669,238.8629,238.8629,6168.0
2020-02-24 12:55:00,248.36,248.36,248.2,248.2,1000.0,238.8725,238.8725,238.7186,238.7186,1000.0
2020-02-24 13:00:00,248.16,248.16,247.82,248.02,1963.0,238.6802,238.6802,238.3531,238.5455,1963.0
2020-02-24 13:05:00,248.09,248.34,248.09,248.27,1502.0,238.6128,238.8533,238.6128,238.786,1502.0
2020-02-24 13:10:00,248.15,248.28,247.91,248.27,2029.0,238.6705,238.7956,238.4397,238.786,2029.0
2020-02-24 13:15:00,248.14,248.33,248.14,248.17,1200.0,238.6609,238.8437,238.6609,238.6898,1200.0
2020-02-24 13:20:00,248.24,248.57,248.15,248.5,2500.0,238.7571,239.0745,238.6705,239.0072,2500.0
2020-02-24 13:25:00,248.48,249.36,248.42,249.36,4008.0,238.9879,239.8343,238.9302,239.8343,4008.0
2020-02-24 13:30:00,249.15,249.33,248.78,249.33,4575.0,239.6323,239.8055,239.2765,239.8055,4575.0
2020-02-24 13:35:00,249.3,249.66,249.19,249.66,3030.0,239.7766,240.1229,239.6708,240.1229,3030.0
2020-02-24 13:40:00,249.54,249.65,249.38,249.5,7220.0,240.0074,240.1132,239.8536,239.969,7220.0
2020-02-24 13:45:00,249.5,249.7,249.44,249.45,4650.0,239.969,240.1613,239.9113,239.9209,4650.0
2020-02-24 13:50:00,249.56,249.56,249.17,249.4,1262.0,240.0267,240.0267,239.6516,239.8728,1262.0
2020-02-24 13:55:00,249.28,249.46,249.1,249.36,1556.0,239.7574,239.9305,239.5842,239.8343,1556.0
2020-02-24 14:00:00,249.28,249.33,249.12,249.32,2568.0,239.7574,239.8055,239.6035,239.7958,2568.0
2020-02-24 14:05:00,249.33,249.56,248.99,249.13,6950.0,239.8055,240.0267,239.4784,239.6131,6950.0
2020-02-24 14:10:00,249.06,249.43,249.06,249.27,2930.0,239.5458,239.9016,239.5458,239.7478,2930.0
2020-02-24 14:15:00,249.18,249.33,249.01,249.03,3794.0,239.6612,239.8055,239.4977,239.5169,3794.0
2020-02-24 14:20:00,249.05,249.53,248.97,249.53,13223.0,239.5362,239.9978,239.4592,239.9978,13223.0
2020-02-24 14:25:00,249.73,250.17,249.73,250.0,2841.0,240.1902,240.6134,240.1902,240.4499,2841.0
2020-02-24 14:30:00,249.96,250.49,249.66,250.49,2152.0,240.4114,240.9211,240.1229,240.9211,2152.0
2020-02-24 14:35:00,250.32,250.39,250.0,250.01,3413.0,240.7576,240.825,240.4499,240.4595,3413.0
2020-02-24 14:40:00,250.08,250.18,249.89,250.12,2100.0,240.5268,240.623,240.3441,240.5653,2100.0
2020-02-24 14:45:00,250.03,250.11,249.56,249.56,6017.0,240.4787,240.5557,240.0267,240.0267,6017.0
2020-02-24 14:50:00,249.37,249.68,249.19,249.68,3600.0,239.8439,240.1421,239.6708,240.1421,3600.0
2020-02-24 14:55:00,249.91,250.03,249.62,249.92,3040.0,240.3633,240.4787,240.0844,240.3729,3040.0
2020-02-24 15:00:00,249.79,250.04,249.79,250.02,2800.0,240.2479,240.4883,240.2479,240.4691,2800.0
2020-02-24 15:05:00,250.01,250.01,249.66,249.73,5613.0,240.4595,240.4595,240.1229,240.1902,5613.0
2020-02-24 15:10:00,249.82,249.82,249.07,249.09,7405.0,240.2767,240.2767,239.5554,239.5746,7405.0
2020-02-24 15:15:00,249.26,249.26,248.78,248.91,6606.0,239.7381,239.7381,239.2765,239.4015,6606.0
2020-02-24 15:20:00,248.88,249.2,248.69,249.12,7506.0,239.3727,239.6804,239.1899,239.6035,7506.0
2020-02-24 15:25:00,249.18,249.34,248.87,249.02,8522.0,239.6612,239.8151,239.363,239.5073,8522.0
2020-02-24 15:30:00,249.1,249.9,248.95,249.82,9816.0,239.5842,240.3537,239.44,240.2767,9816.0
2020-02-24 15:35:00,249.74,249.87,249.44,249.61,6716.0,240.1998,240.3248,239.9113,240.0748,6716.0
2020-02-24 15:40:00,249.62,249.72,249.34,249.41,6035.0,240.0844,240.1806,239.8151,239.8824,6035.0
2020-02-24 15:45:00,249.47,250.03,249.46,249.93,14997.0,239.9401,240.4787,239.9305,240.3825,14997.0
2020-02-24 15:50:00,249.69,249.8,249.1,249.31,13694.0,240.1517,240.2575,239.5842,239.7862,13694.0
2020-02-24 15:55:00,249.19,249.91,249.05,249.51,60629.0,239.6708,240.3633,239.5362,239.9786,60629.0
2020-02-25 09:30:00,248.64,249.55,248.04,248.38,4574.0,239.1418,240.0171,238.5647,238.8918,4574.0
2020-02-25 09:35:00,248.59,248.6,247.68,247.68,400.0,239.0937,239.1033,238.2185,238.2185,400.0
2020-02-25 09:40:00,247.69,247.69,247.36,247.45,1105.0,238.2281,238.2281,237.9107,237.9973,1105.0
2020-02-25 09:45:00,247.81,247.84,247.47,247.68,6500.0,238.3435,238.3724,238.0165,238.2185,6500.0
2020-02-25 09:50:00,247.5,247.5,247.43,247.43,1027.0,238.0454,238.0454,237.978,237.978,1027.0
2020-02-25 09:55:00,246.97,247.0,246.9,247.0,1130.0,237.5356,237.5645,237.4683,237.5645,1130.0
2020-02-25 10:00:00,246.81,247.24,246.59,246.9,1161.0,237.3817,237.7953,237.1701,237.4683,1161.0
2020-02-25 10:05:00,246.43,246.72,246.43,246.72,898.0,237.0162,237.2952,237.0162,237.2952,898.0
2020-02-25 10:10:00,246.63,246.63,246.27,246.27,1900.0,237.2086,237.2086,236.8624,236.8624,1900.0
2020-02-25 10:15:00,245.92,245.93,245.5,245.5,3052.0,236.5257,236.5353,236.1218,236.1218,3052.0
2020-02-25 10:20:00,245.27,245.29,244.74,244.74,6027.0,235.9006,235.9198,235.3908,235.3908,6027.0
2020-02-25 10:25:00,244.75,244.75,243.28,243.89,5790.0,235.4004,235.4004,233.9866,234.5733,5790.0
2020-02-25 10:30:00,243.89,244.41,243.78,244.21,6165.0,234.5733,235.0734,234.4675,234.881,6165.0
2020-02-25 10:35:00,244.67,244.85,244.61,244.85,1609.0,235.3235,235.4966,235.2658,235.4966,1609.0
2020-02-25 10:40:00,244.63,245.0,244.46,244.84,5729.0,235.285,235.6409,235.1215,235.487,5729.0
2020-02-25 10:45:00,244.75,245.24,244.47,244.64,3171.0,235.4004,235.8717,235.1311,235.2946,3171.0
2020-02-25 10:50:00,244.17,244.38,243.62,244.09,1600.0,234.8426,235.0446,234.3136,234.7656,1600.0
2020-02-25 10:55:00,243.73,244.36,243.68,244.36,2936.0,234.4194,235.0253,234.3713,235.0253,2936.0
2020-02-25 11:00:00,244.37,244.56,243.7,243.7,1600.0,235.0349,235.2177,234.3905,234.3905,1600.0
2020-02-25 11:05:00,243.94,244.08,243.54,243.83,1939.0,234.6214,234.756,234.2366,234.5156,1939.0
2020-02-25 11:10:00,244.01,244.26,243.55,243.55,4468.0,234.6887,234.9291,234.2463,234.2463,4468.0
2020-02-25 11:15:00,243.59,243.59,242.76,242.86,1600.0,234.2847,234.2847,233.4864,233.5826,1600.0
2020-02-25 11:20:00,242.99,243.0,242.58,242.95,1410.0,233.7077,233.7173,233.3133,233.6692,1410.0
2020-02-25 11:25:00,242.87,243.34,242.87,243.34,2698.0,233.5922,234.0443,233.5922,234.0443,2698.0
2020-02-25 11:30:00,243.69,243.83,243.48,243.7,2700.0,234.3809,234.5156,234.1789,234.3905,2700.0
2020-02-25 11:35:00,243.68,243.84,243.48,243.74,1800.0,234.3713,234.5252,234.1789,234.429,1800.0
2020-02-25 11:40:00,243.66,243.7,243.09,243.09,3827.0,234.3521,234.3905,233.8038,233.8038,3827.0
2020-02-25 11:45:00,243.43,244.03,243.41,244.03,1808.0,234.1308,234.7079,234.1116,234.7079,1808.0
2020-02-25 11:50:00,244.19,244.28,243.94,244.07,4850.0,234.8618,234.9484,234.6214,234.7464,4850.0
2020-02-25 11:55:00,244.17,244.47,244.01,244.01,1700.0,234.8426,235.1311,234.6887,234.6887,1700.0
2020-02-25 12:00:00,244.17,244.17,243.62,243.62,1200.0,234.8426,234.8426,234.3136,234.3136,1200.0
2020-02-25 12:05:00,243.72,243.72,243.71,243.72,100.0,234.4098,234.4098,234.4001,234.4098,100.0
2020-02-25 12:10:00,243.86,244.12,243.85,243.87,1163.0,234.5444,234.7945,234.5348,234.554,1163.0
2020-02-25 12:15:00,243.78,243.95,243.63,243.67,3113.0,234.4675,234.631,234.3232,234.3617,3113.0
2020-02-25 12:20:00,243.62,243.72,243.45,243.51,1837.0,234.3136,234.4098,234.1501,234.2078,1837.0
2020-02-25 12:25:00,243.37,244.2,243.37,244.2,5069.0,234.0731,234.8714,234.0731,234.8714,5069.0
2020-02-25 12:30:00,244.19,244.69,244.05,244.59,2342.0,234.8618,235.3427,234.7272,235.2465,2342.0
2020-02-25 12:35:00,244.58,244.81,244.42,244.63,8268.0,235.2369,235.4581,235.083,235.285,8268.0
2020-02-25 12:40:00,244.56,244.56,243.45,243.5,3001.0,235.2177,235.2177,234.1501,234.1982,3001.0
2020-02-25 12:45:00,243.56,243.58,243.19,243.41,1400.0,234.2559,234.2751,233.9,234.1116,1400.0
2020-02-25 12:50:00,243.32,243.59,243.17,243.47,1572.0,234.025,234.2847,233.8808,234.1693,1572.0
2020-02-25 12:55:00,243.37,243.4,243.01,243.12,1964.0,234.0731,234.102,233.7269,233.8327,1964.0
2020-02-25 13:00:00,243.08,243.42,242.79,242.97,6000.0,233.7942,234.1212,233.5153,233.6884,6000.0
2020-02-25 13:05:00,243.1,243.29,242.98,243.22,1532.0,233.8135,233.9962,233.698,233.9289,1532.0
2020-02-25 13:10:00,243.21,243.29,242.98,243.18,3600.0,233.9192,233.9962,233.698,233.8904,3600.0
2020-02-25 13:15:00,242.17,242.36,242.16,242.22,1300.0,232.919,233.1017,232.9094,232.9671,1300.0
2020-02-25 13:20:00,242.21,242.47,242.15,242.3,4584.0,232.9574,233.2075,232.8997,233.044,4584.0
2020-02-25 13:25:00,242.25,242.68,242.25,242.68,800.0,232.9959,233.4095,232.9959,233.4095,800.0
2020-02-25 13:30:00,242.34,242.73,242.34,242.58,1100.0,233.0825,233.4576,233.0825,233.3133,1100.0
2020-02-25 13:35:00,242.58,242.62,242.31,242.62,2800.0,233.3133,233.3518,233.0536,233.3518,2800.0
2020-02-25 13:40:00,242.5,243.0,242.42,243.0,1700.0,233.2364,233.7173,233.1594,233.7173,1700.0
2020-02-25 13:45:00,242.92,243.61,242.92,243.5,5819.0,233.6403,234.304,233.6403,234.1982,5819.0
2020-02-25 13:50:00,243.5,243.5,243.05,243.33,2623.0,234.1982,234.1982,233.7654,234.0347,2623.0
2020-02-25 13:55:00,242.97,243.06,242.55,242.55,1603.0,233.6884,233.775,233.2845,233.2845,1603.0
2020-02-25 14:00:00,242.75,242.75,242.0,242.51,6742.0,233.4768,233.4768,232.7555,233.246,6742.0
2020-02-25 14:05:00,242.67,242.71,241.68,242.0,8422.0,233.3999,233.4383,232.4477,232.7555,8422.0
2020-02-25 14:10:00,242.14,243.17,242.14,243.01,6294.0,232.8901,233.8808,232.8901,233.7269,6294.0
2020-02-25 14:15:00,242.71,242.82,242.3,242.38,2300.0,233.4383,233.5441,233.044,233.121,2300.0
2020-02-25 14:20:00,242.44,242.54,241.85,241.93,5432.0,233.1787,233.2748,232.6112,232.6881,5432.0
2020-02-25 14:25:00,241.88,242.07,241.32,241.32,4873.0,232.6401,232.8228,232.1014,232.1014,4873.0
2020-02-25 14:30:00,241.17,241.57,240.88,241.46,3589.0,231.9572,232.3419,231.6783,232.2361,3589.0
2020-02-25 14:35:00,241.01,241.33,240.68,240.68,2113.0,231.8033,232.1111,231.4859,231.4859,2113.0
2020-02-25 14:40:00,240.68,241.61,240.68,241.61,1100.0,231.4859,232.3804,231.4859,232.3804,1100.0
2020-02-25 14:45:00,241.58,241.69,241.29,241.59,2821.0,232.3515,232.4573,232.0726,232.3611,2821.0
2020-02-25 14:50:00,241.52,241.77,241.36,241.77,1205.0,232.2938,232.5343,232.1399,232.5343,1205.0
2020-02-25 14:55:00,241.66,241.96,241.42,241.76,8284.0,232.4285,232.717,232.1976,232.5246,8284.0
2020-02-25 15:00:00,241.68,242.19,241.42,241.47,3600.0,232.4477,232.9382,232.1976,232.2457,3600.0
2020-02-25 15:05:00,241.32,241.89,241.08,241.43,5916.0,232.1014,232.6497,231.8706,232.2072,5916.0
2020-02-25 15:10:00,241.34,241.34,240.64,240.9,6053.0,232.1207,232.1207,231.4474,231.6975,6053.0
2020-02-25 15:15:00,240.79,241.36,240.62,240.89,5419.0,231.5917,232.1399,231.4282,231.6879,5419.0
2020-02-25 15:20:00,240.96,240.96,239.82,240.28,8081.0,231.7552,231.7552,230.6587,231.1012,8081.0
2020-02-25 15:25:00,240.32,240.67,240.1,240.59,5703.0,231.1396,231.4763,230.9281,231.3993,5703.0
2020-02-25 15:30:00,240.5,240.55,239.54,240.06,20553.0,231.3128,231.3609,230.3894,230.8896,20553.0
2020-02-25 15:35:00,240.0,240.1,239.25,239.4,15536.0,230.8319,230.9281,230.1105,230.2548,15536.0
2020-02-25 15:40:00,239.4,240.16,239.34,239.66,33318.0,230.2548,230.9858,230.1971,230.5049,33318.0
2020-02-25 15:45:00,239.74,240.41,239.73,239.79,13064.0,230.5818,231.2262,230.5722,230.6299,13064.0
2020-02-25 15:50:00,239.76,239.8,238.87,239.32,23261.0,230.601,230.6395,229.745,230.1778,23261.0
2020-02-25 15:55:00,239.35,239.52,239.0,239.24,64375.0,230.2067,230.3702,229.8701,230.1009,64375.0
2020-02-26 09:30:00,240.38,241.98,240.0,241.48,9038.0,231.1974,232.7362,230.8319,232.2553,9038.0
2020-02-26 09:35:00,241.09,242.01,240.97,241.43,3334.0,231.8802,232.7651,231.7648,232.2072,3334.0
2020-02-26 09:40:00,241.78,242.3,241.06,241.06,2753.0,232.5439,233.044,231.8514,231.8514,2753.0
2020-02-26 09:45:00,240.73,240.84,240.36,240.52,3275.0,231.534,231.6398,231.1781,231.332,3275.0
2020-02-26 09:50:00,240.55,240.55,238.47,239.5,15125.0,231.3609,231.3609,229.3603,230.351,15125.0
2020-02-26 09:55:00,239.41,239.76,238.41,239.68,27147.0,230.2644,230.601,229.3026,230.5241,27147.0
2020-02-26 10:00:00,239.68,239.7,239.0,239.0,3977.0,230.5241,230.5433,229.8701,229.8701,3977.0
2020-02-26 10:05:00,239.0,239.1,238.57,238.6,5711.0,229.8701,229.9663,229.4565,229.4854,5711.0
2020-02-26 10:10:00,238.46,238.55,237.89,238.1,5470.0,229.3507,229.4373,228.8025,229.0045,5470.0
2020-02-26 10:15:00,237.96,238.3,237.65,237.65,4845.0,228.8698,229.1968,228.5716,228.5716,4845.0
2020-02-26 10:20:00,237.81,237.91,237.21,237.4,7017.0,228.7255,228.8217,228.1485,228.3312,7017.0
2020-02-26 10:25:00,237.21,237.99,237.21,237.32,2800.0,228.1485,228.8987,228.1485,228.2542,2800.0
2020-02-26 10:30:00,237.42,237.68,237.41,237.68,1400.0,228.3504,228.6005,228.3408,228.6005,1400.0
2020-02-26 10:35:00,238.03,238.74,238.02,238.23,7602.0,228.9371,229.62,228.9275,229.1295,7602.0
2020-02-26 10:40:00,238.51,239.09,238.36,239.04,6133.0,229.3988,229.9566,229.2545,229.9085,6133.0
2020-02-26 10:45:00,239.11,239.12,238.34,238.44,10984.0,229.9759,229.9855,229.2353,229.3315,10984.0
2020-02-26 10:50:00,238.34,239.4,238.09,238.82,11389.0,229.2353,230.2548,228.9948,229.6969,11389.0
2020-02-26 10:55:00,238.93,239.01,238.51,238.72,32146.0,229.8027,229.8797,229.3988,229.6008,32146.0
2020-02-26 11:00:00,238.78,238.82,237.66,237.74,10200.0,229.6585,229.6969,228.5813,228.6582,10200.0
2020-02-26 11:05:00,237.64,238.23,237.49,238.03,14315.0,228.562,229.1295,228.4178,228.9371,14315.0
2020-02-26 11:10:00,237.99,238.09,237.52,238.03,18211.0,228.8987,228.9948,228.4466,228.9371,18211.0
2020-02-26 11:15:00,238.08,239.21,238.08,239.21,26834.0,228.9852,230.0721,228.9852,230.0721,26834.0
2020-02-26 11:20:00,239.21,239.28,238.73,238.89,11875.0,230.0721,230.1394,229.6104,229.7643,11875.0
2020-02-26 11:25:00,238.65,239.22,238.57,238.61,3786.0,229.5334,230.0817,229.4565,229.495,3786.0
2020-02-26 11:30:00,238.49,238.99,238.32,238.82,7046.0,229.3796,229.8605,229.216,229.6969,7046.0
2020-02-26 11:35:00,238.83,239.01,238.38,238.92,7290.0,229.7066,229.8797,229.2738,229.7931,7290.0
2020-02-26 11:40:00,239.0,239.0,238.59,238.72,1759.0,229.8701,229.8701,229.4757,229.6008,1759.0
2020-02-26 11:45:00,238.8,238.83,238.51,238.62,4347.0,229.6777,229.7066,229.3988,229.5046,4347.0
2020-02-26 11:50:00,238.41,238.68,238.21,238.21,4978.0,229.3026,229.5623,229.1103,229.1103,4978.0
2020-02-26 11:55:00,238.01,238.08,237.74,237.98,4719.0,228.9179,228.9852,228.6582,228.889,4719.0
2020-02-26 12:00:00,237.91,238.06,237.48,237.48,6415.0,228.8217,228.966,228.4081,228.4081,6415.0
2020-02-26 12:05:00,237.3,237.54,237.22,237.46,6647.0,228.235,228.4658,228.1581,228.3889,6647.0
2020-02-26 12:10:00,237.32,237.32,236.39,236.39,1549.0,228.2542,228.2542,227.3598,227.3598,1549.0
2020-02-26 12:15:00,236.02,236.57,236.02,236.54,15479.0,227.0039,227.5329,227.0039,227.504,15479.0
2020-02-26 12:20:00,236.77,236.92,236.38,236.73,2380.0,227.7253,227.8695,227.3502,227.6868,2380.0
2020-02-26 12:25:00,236.6,236.6,236.07,236.4,4095.0,227.5618,227.5618,227.052,227.3694,4095.0
2020-02-26 12:30:00,236.46,237.07,236.46,236.93,900.0,227.4271,228.0138,227.4271,227.8791,900.0
2020-02-26 12:35:00,237.03,237.36,236.87,236.92,2300.0,227.9753,228.2927,227.8214,227.8695,2300.0
2020-02-26 12:40:00,236.79,236.95,236.51,236.92,5805.0,227.7445,227.8984,227.4752,227.8695,5805.0
2020-02-26 12:45:00,236.81,237.35,236.77,237.14,1901.0,227.7637,228.2831,227.7253,228.0811,1901.0
2020-02-26 12:50:00,237.13,237.27,236.35,236.35,6788.0,228.0715,228.2062,227.3213,227.3213,6788.0
2020-02-26 12:55:00,236.28,236.48,236.11,236.48,5159.0,227.254,227.4463,227.0905,227.4463,5159.0
2020-02-26 13:00:00,236.41,236.63,236.32,236.55,2501.0,227.379,227.5906,227.2924,227.5137,2501.0
2020-02-26 13:05:00,236.62,236.62,235.82,235.82,3875.0,227.581,227.581,226.8116,226.8116,3875.0
2020-02-26 13:10:00,235.69,235.69,235.5,235.5,700.0,226.6865,226.6865,226.5038,226.5038,700.0
2020-02-26 13:15:00,235.62,235.83,235.2,235.31,4420.0,226.6192,226.8212,226.2152,226.321,4420.0
2020-02-26 13:20:00,235.44,235.59,234.8,235.03,4352.0,226.4461,226.5903,225.8305,226.0517,4352.0
2020-02-26 13:25:00,235.39,235.65,235.26,235.35,2039.0,226.398,226.648,226.2729,226.3595,2039.0
2020-02-26 13:30:00,235.33,235.41,234.42,234.42,4021.0,226.3403,226.4172,225.465,225.465,4021.0
2020-02-26 13:35:00,234.32,234.54,233.48,233.48,4834.0,225.3689,225.5804,224.5609,224.5609,4834.0
2020-02-26 13:40:00,233.37,233.51,232.92,233.02,10817.0,224.4551,224.5898,224.0223,224.1185,10817.0
2020-02-26 13:45:00,232.98,234.41,232.73,234.41,7702.0,224.08,225.4554,223.8396,225.4554,7702.0
2020-02-26 13:50:00,234.23,234.44,234.0,234.05,4238.0,225.2823,225.4843,225.0611,225.1092,4238.0
2020-02-26 13:55:00,234.04,234.04,233.01,233.01,4850.0,225.0995,225.0995,224.1089,224.1089,4850.0
2020-02-26 14:00:00,233.22,233.62,232.91,233.4,3801.0,224.3109,224.6956,224.0127,224.484,3801.0
2020-02-26 14:05:00,233.41,233.86,233.41,233.55,3716.0,224.4936,224.9264,224.4936,224.6283,3716.0
2020-02-26 14:10:00,233.44,234.03,233.44,234.03,2500.0,224.5225,225.0899,224.5225,225.0899,2500.0
2020-02-26 14:15:00,233.57,233.57,233.07,233.07,1400.0,224.6475,224.6475,224.1666,224.1666,1400.0
2020-02-26 14:20:00,233.03,233.66,233.01,233.66,2674.0,224.1281,224.7341,224.1089,224.7341,2674.0
2020-02-26 14:25:00,233.84,234.14,233.65,233.65,12801.0,224.9072,225.1957,224.7244,224.7244,12801.0
2020-02-26 14:30:00,233.67,233.95,233.34,233.91,4136.0,224.7437,225.013,224.4263,224.9745,4136.0
2020-02-26 14:35:00,234.3,234.53,234.18,234.18,1600.0,225.3496,225.5708,225.2342,225.2342,1600.0
2020-02-26 14:40:00,234.27,234.3,233.44,233.62,12635.0,225.3208,225.3496,224.5225,224.6956,12635.0
2020-02-26 14:45:00,233.7,234.04,233.64,233.95,4117.0,224.7725,225.0995,224.7148,225.013,4117.0
2020-02-26 14:50:00,233.97,234.11,233.62,233.93,4735.0,225.0322,225.1669,224.6956,224.9937,4735.0
2020-02-26 14:55:00,234.14,234.15,233.55,233.84,4770.0,225.1957,225.2053,224.6283,224.9072,4770.0
2020-02-26 15:00:00,233.86,234.19,233.76,233.87,8100.0,224.9264,225.2438,224.8302,224.936,8100.0
2020-02-26 15:05:00,233.82,233.88,233.56,233.81,4800.0,224.888,224.9457,224.6379,224.8783,4800.0
2020-02-26 15:10:00,233.88,233.9,233.49,233.72,9409.0,224.9457,224.9649,224.5706,224.7918,9409.0
2020-02-26 15:15:00,233.6,234.43,233.6,234.17,5100.0,224.6764,225.4746,224.6764,225.2246,5100.0
2020-02-26 15:20:00,234.16,234.16,233.37,233.55,3232.0,225.215,225.215,224.4551,224.6283,3232.0
2020-02-26 15:25:00,233.4,233.62,233.09,233.62,4865.0,224.484,224.6956,224.1858,224.6956,4865.0
2020-02-26 15:30:00,233.52,234.01,233.23,233.4,8356.0,224.5994,225.0707,224.3205,224.484,8356.0
2020-02-26 15:35:00,233.56,234.77,233.43,234.77,7321.0,224.6379,225.8017,224.5128,225.8017,7321.0
2020-02-26 15:40:00,234.77,235.49,234.77,235.49,12477.0,225.8017,226.4942,225.8017,226.4942,12477.0
2020-02-26 15:45:00,235.45,235.57,235.04,235.14,16465.0,226.4557,226.5711,226.0613,226.1575,16465.0
2020-02-26 15:50:00,235.01,235.06,234.52,234.52,11252.0,226.0325,226.0806,225.5612,225.5612,11252.0
2020-02-26 15:55:00,234.44,234.94,234.23,234.69,31235.0,225.4843,225.9652,225.2823,225.7247,31235.0
2020-02-27 09:30:00,231.9,232.01,231.24,231.24,400.0,223.0413,223.1471,222.4065,222.4065,400.0
2020-02-27 09:35:00,231.97,232.98,231.34,231.91,13183.0,223.1086,224.08,222.5027,223.0509,13183.0
2020-02-27 09:40:00,231.91,232.3,231.57,231.58,1957.0,223.0509,223.426,222.7239,222.7335,1957.0
2020-02-27 09:45:00,231.39,231.48,229.96,230.84,7201.0,222.5508,222.6373,221.1754,222.0218,7201.0
2020-02-27 09:50:00,231.64,233.37,231.54,233.31,13302.0,222.7912,224.4551,222.695,224.3974,13302.0
2020-02-27 09:55:00,232.81,234.5,232.23,234.47,22455.0,223.9165,225.542,223.3587,225.5131,22455.0
2020-02-27 10:00:00,234.58,235.54,233.0,233.01,16858.0,225.6189,226.5422,224.0993,224.1089,16858.0
2020-02-27 10:05:00,233.24,234.88,232.7,234.53,34004.0,224.3301,225.9075,223.8107,225.5708,34004.0
2020-02-27 10:10:00,234.93,235.0,233.53,234.34,5700.0,225.9555,226.0229,224.609,225.3881,5700.0
2020-02-27 10:15:00,233.96,234.11,232.16,232.62,4375.0,225.0226,225.1669,223.2914,223.7338,4375.0
2020-02-27 10:20:00,232.06,232.88,231.64,232.5,3540.0,223.1952,223.9839,222.7912,223.6184,3540.0
2020-02-27 10:25:00,232.22,233.12,231.5,232.67,7200.0,223.3491,224.2147,222.6566,223.7819,7200.0
2020-02-27 10:30:00,232.66,233.18,232.51,233.18,2973.0,223.7723,224.2724,223.628,224.2724,2973.0
2020-02-27 10:35:00,233.0,235.11,232.95,234.88,5980.0,224.0993,226.1287,224.0512,225.9075,5980.0
2020-02-27 10:40:00,234.77,235.42,234.74,235.03,4158.0,225.8017,226.4268,225.7728,226.0517,4158.0
2020-02-27 10:45:00,235.06,236.27,235.06,235.77,6382.0,226.0806,227.2444,226.0806,226.7635,6382.0
2020-02-27 10:50:00,235.98,237.45,235.93,236.9,10867.0,226.9654,228.3793,226.9173,227.8503,10867.0
2020-02-27 10:55:00,237.11,237.24,236.16,236.83,8223.0,228.0523,228.1773,227.1386,227.783,8223.0
2020-02-27 11:00:00,236.95,237.88,236.4,236.99,11083.0,227.8984,228.7929,227.3694,227.9369,11083.0
2020-02-27 11:05:00,236.44,236.74,235.53,235.54,2250.0,227.4079,227.6964,226.5326,226.5422,2250.0
2020-02-27 11:10:00,235.7,236.35,235.51,236.2,6462.0,226.6961,227.3213,226.5134,227.177,6462.0
2020-02-27 11:15:00,236.74,236.74,235.83,236.51,4010.0,227.6964,227.6964,226.8212,227.4752,4010.0
2020-02-27 11:20:00,237.05,237.05,235.49,235.79,4149.0,227.9946,227.9946,226.4942,226.7827,4149.0
2020-02-27 11:25:00,235.74,236.52,235.33,235.64,5200.0,226.7346,227.4848,226.3403,226.6384,5200.0
2020-02-27 11:30:00,235.62,236.26,235.51,235.88,3200.0,226.6192,227.2347,226.5134,226.8693,3200.0
2020-02-27 11:35:00,235.86,235.99,235.22,235.45,6002.0,226.85,226.9751,226.2345,226.4557,6002.0
2020-02-27 11:40:00,235.93,235.97,235.75,235.97,2203.0,226.9173,226.9558,226.7442,226.9558,2203.0
2020-02-27 11:45:00,235.81,236.33,235.42,236.12,2055.0,226.8019,227.3021,226.4268,227.1001,2055.0
2020-02-27 11:50:00,236.02,236.36,235.66,236.24,1200.0,227.0039,227.3309,226.6577,227.2155,1200.0
2020-02-27 11:55:00,236.05,237.49,236.03,237.04,2763.0,227.0328,228.4178,227.0135,227.9849,2763.0
2020-02-27 12:00:00,237.04,237.68,236.9,237.45,9305.0,227.9849,228.6005,227.8503,228.3793,9305.0
2020-02-27 12:05:00,237.29,238.38,237.21,238.18,7313.0,228.2254,229.2738,228.1485,229.0814,7313.0
2020-02-27 12:10:00,238.06,238.43,237.89,238.02,2460.0,228.966,229.3218,228.8025,228.9275,2460.0
2020-02-27 12:15:00,238.29,238.3,237.68,238.16,1700.0,229.1872,229.1968,228.6005,229.0622,1700.0
2020-02-27 12:20:00,238.05,238.05,236.75,236.83,1800.0,228.9564,228.9564,227.706,227.783,1800.0
2020-02-27 12:25:00,236.85,237.36,236.85,237.15,1753.0,227.8022,228.2927,227.8022,228.0907,1753.0
2020-02-27 12:30:00,237.22,237.73,237.22,237.57,2200.0,228.1581,228.6486,228.1581,228.4947,2200.0
2020-02-27 12:35:00,237.49,237.81,237.49,237.69,2091.0,228.4178,228.7255,228.4178,228.6101,2091.0
2020-02-27 12:40:00,237.53,237.55,237.26,237.38,700.0,228.4562,228.4755,228.1965,228.312,700.0
2020-02-27 12:45:00,237.03,237.13,236.7,237.09,1911.0,227.9753,228.0715,227.6579,228.033,1911.0
2020-02-27 12:50:00,237.22,237.41,237.02,237.41,1113.0,228.1581,228.3408,227.9657,228.3408,1113.0
2020-02-27 12:55:00,237.09,237.09,236.45,236.45,3482.0,228.033,228.033,227.4175,227.4175,3482.0
2020-02-27 13:00:00,236.47,237.52,236.18,237.52,5404.0,227.4367,228.4466,227.1578,228.4466,5404.0
2020-02-27 13:05:00,237.3,237.3,237.07,237.19,3173.0,228.235,228.235,228.0138,228.1292,3173.0
2020-02-27 13:10:00,237.55,237.55,237.17,237.3,400.0,228.4755,228.4755,228.11,228.235,400.0
2020-02-27 13:15:00,237.37,237.37,236.2,236.2,1700.0,228.3023,228.3023,227.177,227.177,1700.0
2020-02-27 13:20:00,236.48,236.48,235.61,235.83,900.0,227.4463,227.4463,226.6096,226.8212,900.0
2020-02-27 13:25:00,235.84,235.84,234.91,234.91,1411.0,226.8308,226.8308,225.9363,225.9363,1411.0
2020-02-27 13:30:00,234.86,235.24,234.85,235.03,1001.0,225.8882,226.2537,225.8786,226.0517,1001.0
2020-02-27 13:35:00,234.91,234.92,234.01,234.27,3115.0,225.9363,225.9459,225.0707,225.3208,3115.0
2020-02-27 13:40:00,234.41,234.59,232.81,233.49,2449.0,225.4554,225.6285,223.9165,224.5706,2449.0
2020-02-27 13:45:00,233.42,233.88,233.35,233.51,2821.0,224.5032,224.9457,224.4359,224.5898,2821.0
2020-02-27 13:50:00,233.2,235.09,232.99,235.09,2067.0,224.2916,226.1094,224.0897,226.1094,2067.0
2020-02-27 13:55:00,235.19,235.19,233.19,233.19,1100.0,226.2056,226.2056,224.282,224.282,1100.0
2020-02-27 14:00:00,232.96,233.84,232.95,233.52,1800.0,224.0608,224.9072,224.0512,224.5994,1800.0
2020-02-27 14:05:00,233.78,233.78,232.89,232.89,1703.0,224.8495,224.8495,223.9935,223.9935,1703.0
2020-02-27 14:10:00,233.08,233.55,232.73,233.24,2800.0,224.1762,224.6283,223.8396,224.3301,2800.0
2020-02-27 14:15:00,233.06,233.06,232.41,232.41,7703.0,224.157,224.157,223.5318,223.5318,7703.0
2020-02-27 14:20:00,232.49,233.05,232.26,232.92,1595.0,223.6088,224.1474,223.3875,224.0223,1595.0
2020-02-27 14:25:00,233.27,233.9,233.15,233.81,1143.0,224.359,224.9649,224.2435,224.8783,1143.0
2020-02-27 14:30:00,233.5,233.7,233.19,233.24,1930.0,224.5802,224.7725,224.282,224.3301,1930.0
2020-02-27 14:35:00,233.63,234.09,233.34,233.72,1806.0,224.7052,225.1476,224.4263,224.7918,1806.0
2020-02-27 14:40:00,233.29,233.8,233.21,233.63,2388.0,224.3782,224.8687,224.3013,224.7052,2388.0
2020-02-27 14:45:00,233.63,233.63,233.05,233.15,1106.0,224.7052,224.7052,224.1474,224.2435,1106.0
2020-02-27 14:50:00,233.25,233.55,233.11,233.23,2100.0,224.3397,224.6283,224.2051,224.3205,2100.0
2020-02-27 14:55:00,233.05,233.3,232.79,233.06,3000.0,224.1474,224.3878,223.8973,224.157,3000.0
2020-02-27 15:00:00,233.05,233.05,232.53,232.97,3878.0,224.1474,224.1474,223.6472,224.0704,3878.0
2020-02-27 15:05:00,232.94,234.13,232.91,234.1,8802.0,224.0416,225.1861,224.0127,225.1573,8802.0
2020-02-27 15:10:00,234.15,234.75,234.08,234.32,9904.0,225.2053,225.7824,225.138,225.3689,9904.0
2020-02-27 15:15:00,234.25,234.35,233.96,234.07,9600.0,225.3015,225.3977,225.0226,225.1284,9600.0
2020-02-27 15:20:00,233.93,234.28,233.72,234.07,8714.0,224.9937,225.3304,224.7918,225.1284,8714.0
2020-02-27 15:25:00,234.19,234.49,234.1,234.12,9259.0,225.2438,225.5324,225.1573,225.1765,9259.0
2020-02-27 15:30:00,234.14,234.2,233.81,234.09,9924.0,225.1957,225.2534,224.8783,225.1476,9924.0
2020-02-27 15:35:00,234.17,234.33,233.13,233.13,13931.0,225.2246,225.3785,224.2243,224.2243,13931.0
2020-02-27 15:40:00,233.12,233.15,232.57,232.72,13735.0,224.2147,224.2435,223.6857,223.83,13735.0
2020-02-27 15:45:00,232.72,233.14,232.66,232.84,11200.0,223.83,224.2339,223.7723,223.9454,11200.0
2020-02-27 15:50:00,232.73,232.76,231.07,231.41,21468.0,223.8396,223.8684,222.243,222.57,21468.0
2020-02-27 15:55:00,231.31,231.66,230.97,230.97,55310.0,222.4738,222.8105,222.1468,222.1468,55310.0
2020-02-28 09:30:00,225.76,226.6,224.9,225.43,8071.0,217.6607,218.4706,216.8316,217.3426,8071.0
2020-02-28 09:35:00,225.46,226.94,225.46,226.89,3386.0,217.3715,218.7984,217.3715,218.7502,3386.0
2020-02-28 09:40:00,226.57,227.32,226.38,227.08,4992.0,218.4417,219.1648,218.2585,218.9334,4992.0
2020-02-28 09:45:00,227.19,228.14,226.56,226.8,10500.0,219.0394,219.9553,218.432,218.6634,10500.0
2020-02-28 09:50:00,227.04,227.85,226.79,226.98,20546.0,218.8948,219.6757,218.6538,218.837,20546.0
2020-02-28 09:55:00,226.98,227.06,225.46,226.04,17178.0,218.837,218.9141,217.3715,217.9307,17178.0
2020-02-28 10:00:00,225.79,226.18,223.71,224.55,24104.0,217.6896,218.0657,215.6843,216.4941,24104.0
2020-02-28 10:05:00,224.43,226.38,224.43,226.19,9899.0,216.3784,218.2585,216.3784,218.0753,9899.0
2020-02-28 10:10:00,226.16,226.58,225.0,225.43,9156.0,218.0464,218.4513,216.928,217.3426,9156.0
2020-02-28 10:15:00,225.4,227.73,225.38,226.99,7518.0,217.3136,219.56,217.2944,218.8466,7518.0
2020-02-28 10:20:00,226.97,226.98,225.2,225.2,4928.0,218.8273,218.837,217.1208,217.1208,4928.0
2020-02-28 10:25:00,225.1,226.12,224.44,224.44,4500.0,217.0244,218.0078,216.3881,216.3881,4500.0
2020-02-28 10:30:00,224.18,225.18,223.79,225.12,2261.0,216.1374,217.1015,215.7614,217.0437,2261.0
2020-02-28 10:35:00,225.7,225.78,224.93,225.01,2400.0,217.6029,217.68,216.8605,216.9376,2400.0
2020-02-28 10:40:00,224.77,225.32,224.41,224.63,3130.0,216.7062,217.2365,216.3592,216.5713,3130.0
2020-02-28 10:45:00,224.7,224.92,224.29,224.42,13654.0,216.6388,216.8509,216.2435,216.3688,13654.0
2020-02-28 10:50:00,223.89,226.4,223.83,226.4,9071.0,215.8578,218.2778,215.8,218.2778,9071.0
2020-02-28 10:55:00,226.59,227.0,225.75,226.36,11312.0,218.4609,218.8562,217.6511,218.2392,11312.0
2020-02-28 11:00:00,226.38,226.38,224.84,225.56,10444.0,218.2585,218.2585,216.7737,217.4679,10444.0
2020-02-28 11:05:00,225.03,225.03,223.31,223.31,2000.0,216.9569,216.9569,215.2986,215.2986,2000.0
2020-02-28 11:10:00,223.79,225.57,223.79,225.56,3911.0,215.7614,217.4775,215.7614,217.4679,3911.0
2020-02-28 11:15:00,225.65,226.35,225.44,226.35,2737.0,217.5547,218.2296,217.3522,218.2296,2737.0
2020-02-28 11:20:00,226.48,226.7,225.49,225.69,2489.0,218.3549,218.567,217.4004,217.5932,2489.0
2020-02-28 11:25:00,225.41,226.3,225.41,226.26,1341.0,217.3233,218.1813,217.3233,218.1428,1341.0
2020-02-28 11:30:00,225.94,226.69,225.94,226.28,2600.0,217.8343,218.5574,217.8343,218.1621,2600.0
2020-02-28 11:35:00,225.93,227.01,225.89,227.01,1937.0,217.8246,218.8659,217.7861,218.8659,1937.0
2020-02-28 11:40:00,227.04,228.21,226.86,227.93,8064.0,218.8948,220.0228,218.7213,219.7529,8064.0
2020-02-28 11:45:00,228.05,228.05,227.03,227.34,12445.0,219.8686,219.8686,218.8852,219.184,12445.0
2020-02-28 11:50:00,227.42,227.85,226.59,226.81,10183.0,219.2612,219.6757,218.4609,218.6731,10183.0
2020-02-28 11:55:00,226.95,227.71,226.42,227.17,10200.0,218.808,219.5408,218.297,219.0201,10200.0
2020-02-28 12:00:00,227.31,227.5,226.28,226.77,16801.0,219.1551,219.3383,218.1621,218.6345,16801.0
2020-02-28 12:05:00,226.97,227.75,226.97,227.65,5401.0,218.8273,219.5793,218.8273,219.4829,5401.0
2020-02-28 12:10:00,227.64,227.84,227.52,227.75,2604.0,219.4733,219.6661,219.3576,219.5793,2604.0
2020-02-28 12:15:00,227.68,228.11,227.17,227.96,3613.0,219.5118,219.9264,219.0201,219.7818,3613.0
2020-02-28 12:20:00,227.93,228.38,227.92,228.05,4377.0,219.7529,220.1867,219.7432,219.8686,4377.0
2020-02-28 12:25:00,227.87,228.55,227.87,228.45,2705.0,219.695,220.3506,219.695,220.2542,2705.0
2020-02-28 12:30:00,228.76,229.02,228.39,228.67,4846.0,220.5531,220.8038,220.1964,220.4663,4846.0
2020-02-28 12:35:00,228.45,229.21,228.18,228.59,3801.0,220.2542,220.987,219.9939,220.3892,3801.0
2020-02-28 12:40:00,228.43,229.22,228.28,228.37,9183.0,220.2349,220.9966,220.0903,220.1771,9183.0
2020-02-28 12:45:00,228.26,228.27,226.74,227.26,6520.0,220.071,220.0807,218.6056,219.1069,6520.0
2020-02-28 12:50:00,226.9,227.81,226.9,227.61,2432.0,218.7598,219.6372,218.7598,219.4444,2432.0
2020-02-28 12:55:00,228.45,229.28,228.45,228.86,2400.0,220.2542,221.0544,220.2542,220.6495,2400.0
2020-02-28 13:00:00,229.06,229.47,228.21,228.22,5696.0,220.8423,221.2376,220.0228,220.0325,5696.0
2020-02-28 13:05:00,228.18,228.76,227.85,228.59,2700.0,219.9939,220.5531,219.6757,220.3892,2700.0
2020-02-28 13:10:00,228.27,228.27,226.87,226.89,5322.0,220.0807,220.0807,218.7309,218.7502,5322.0
2020-02-28 13:15:00,226.75,227.77,226.59,227.77,3433.0,218.6152,219.5986,218.4609,219.5986,3433.0
2020-02-28 13:20:00,227.48,227.48,226.71,226.96,2436.0,219.319,219.319,218.5766,218.8177,2436.0
2020-02-28 13:25:00,227.24,227.44,227.02,227.16,1820.0,219.0876,219.2805,218.8755,219.0105,1820.0
2020-02-28 13:30:00,226.39,226.52,225.76,226.08,3437.0,218.2681,218.3935,217.6607,217.9692,3437.0
2020-02-28 13:35:00,225.71,226.11,225.63,226.11,5181.0,217.6125,217.9982,217.5354,217.9982,5181.0
2020-02-28 13:40:00,226.08,226.08,224.98,225.48,1441.0,217.9692,217.9692,216.9087,217.3908,1441.0
2020-02-28 13:45:00,224.92,225.58,224.55,225.58,4760.0,216.8509,217.4872,216.4941,217.4872,4760.0
2020-02-28 13:50:00,225.4,225.4,224.79,224.79,1556.0,217.3136,217.3136,216.7255,216.7255,1556.0
2020-02-28 13:55:00,224.48,225.25,224.41,225.1,2604.0,216.4266,217.169,216.3592,217.0244,2604.0
2020-02-28 14:00:00,224.94,224.94,224.11,224.25,2801.0,216.8701,216.8701,216.0699,216.2049,2801.0
2020-02-28 14:05:00,223.99,224.42,223.86,223.87,2810.0,215.9542,216.3688,215.8289,215.8385,2810.0
2020-02-28 14:10:00,224.08,225.49,224.07,225.25,2868.0,216.041,217.4004,216.0314,217.169,2868.0
2020-02-28 14:15:00,225.29,225.29,224.41,225.19,5645.0,217.2076,217.2076,216.3592,217.1112,5645.0
2020-02-28 14:20:00,224.9,225.86,224.57,225.1,3409.0,216.8316,217.7571,216.5134,217.0244,3409.0
2020-02-28 14:25:00,225.29,225.3,224.48,225.12,2711.0,217.2076,217.2172,216.4266,217.0437,2711.0
2020-02-28 14:30:00,225.25,226.71,224.97,226.4,6234.0,217.169,218.5766,216.8991,218.2778,6234.0
2020-02-28 14:35:00,226.09,226.45,225.3,226.06,5013.0,217.9789,218.326,217.2172,217.95,5013.0
2020-02-28 14:40:00,225.64,228.16,225.63,228.16,3674.0,217.545,219.9746,217.5354,219.9746,3674.0
2020-02-28 14:45:00,228.52,228.74,227.23,227.57,12826.0,220.3217,220.5338,219.078,219.4058,12826.0
2020-02-28 14:50:00,227.71,228.28,227.42,227.61,8486.0,219.5408,220.0903,219.2612,219.4444,8486.0
2020-02-28 14:55:00,227.44,227.45,226.74,227.15,7511.0,219.2805,219.2901,218.6056,219.0009,7511.0
2020-02-28 15:00:00,227.05,227.21,226.29,226.34,3128.0,218.9044,219.0587,218.1717,218.2199,3128.0
2020-02-28 15:05:00,226.26,226.47,225.49,225.93,5127.0,218.1428,218.3453,217.4004,217.8246,5127.0
2020-02-28 15:10:00,225.85,226.45,225.73,225.86,2754.0,217.7475,218.326,217.6318,217.7571,2754.0
2020-02-28 15:15:00,225.8,227.42,225.76,227.07,6930.0,217.6993,219.2612,217.6607,218.9237,6930.0
2020-02-28 15:20:00,226.88,227.07,225.71,225.71,13002.0,218.7405,218.9237,217.6125,217.6125,13002.0
2020-02-28 15:25:00,226.1,226.24,224.58,224.81,2710.0,217.9885,218.1235,216.5231,216.7448,2710.0
2020-02-28 15:30:00,224.19,225.61,224.17,224.87,12316.0,216.147,217.5161,216.1278,216.8027,12316.0
2020-02-28 15:35:00,224.89,224.89,224.4,224.82,8484.0,216.8219,216.8219,216.3495,216.7544,8484.0
2020-02-28 15:40:00,224.83,224.93,223.6,223.67,9987.0,216.7641,216.8605,215.5782,215.6457,9987.0
2020-02-28 15:45:00,223.82,225.49,223.76,225.24,19791.0,215.7903,217.4004,215.7325,217.1594,19791.0
2020-02-28 15:50:00,225.26,225.86,224.68,225.86,27676.0,217.1787,217.7571,216.6195,217.7571,27676.0
2020-02-28 15:55:00,226.09,228.07,226.09,227.76,39319.0,217.9789,219.8878,217.9789,219.589,39319.0
2020-03-02 09:30:00,228.05,229.18,228.05,228.84,15809.0,219.8686,220.958,219.8686,220.6302,15809.0
2020-03-02 09:35:00,229.26,229.43,228.02,228.02,11286.0,221.0352,221.1991,219.8396,219.8396,11286.0
2020-03-02 09:40:00,228.01,229.11,227.67,229.1,23544.0,219.83,220.8905,219.5022,220.8809,23544.0
2020-03-02 09:45:00,229.09,230.43,228.82,230.31,4246.0,220.8713,222.1632,220.6109,222.0475,4246.0
2020-03-02 09:50:00,230.21,231.5,229.96,231.5,3969.0,221.9511,223.1948,221.71,223.1948,3969.0
2020-03-02 09:55:00,231.08,231.09,230.23,230.57,3941.0,222.7899,222.7995,221.9704,222.2982,3941.0
2020-03-02 10:00:00,230.57,230.63,229.13,229.45,6693.0,222.2982,222.356,220.9098,221.2183,6693.0
2020-03-02 10:05:00,229.77,229.77,228.91,229.35,2060.0,221.5269,221.5269,220.6977,221.1219,2060.0
2020-03-02 10:10:00,229.91,230.56,229.91,230.36,2018.0,221.6618,222.2885,221.6618,222.0957,2018.0
2020-03-02 10:15:00,230.22,230.22,229.76,230.01,5903.0,221.9607,221.9607,221.5172,221.7583,5903.0
2020-03-02 10:20:00,230.14,230.15,228.75,229.43,2921.0,221.8836,221.8932,220.5435,221.1991,2921.0
2020-03-02 10:25:00,229.61,230.17,229.61,230.17,1979.0,221.3726,221.9125,221.3726,221.9125,1979.0
2020-03-02 10:30:00,230.58,230.58,229.8,229.8,2718.0,222.3078,222.3078,221.5558,221.5558,2718.0
2020-03-02 10:35:00,229.86,231.71,229.8,231.7,2857.0,221.6136,223.3973,221.5558,223.3876,2857.0
2020-03-02 10:40:00,232.01,232.22,231.7,232.06,8498.0,223.6865,223.889,223.3876,223.7347,8498.0
2020-03-02 10:45:00,232.2,232.54,232.17,232.37,5006.0,223.8697,224.1975,223.8408,224.0336,5006.0
2020-03-02 10:50:00,232.55,234.25,232.24,233.18,39519.0,224.2071,225.8461,223.9082,224.8145,39519.0
2020-03-02 10:55:00,233.25,233.33,231.99,232.0,29254.0,224.882,224.9591,223.6672,223.6769,29254.0
2020-03-02 11:00:00,232.14,233.98,231.77,233.98,22981.0,223.8118,225.5858,223.4551,225.5858,22981.0
2020-03-02 11:05:00,233.87,234.46,232.9,232.9,30998.0,225.4798,226.0486,224.5446,224.5446,30998.0
2020-03-02 11:10:00,233.03,234.95,233.03,234.42,16807.0,224.6699,226.521,224.6699,226.01,16807.0
2020-03-02 11:15:00,234.53,234.83,233.58,233.81,6933.0,226.1161,226.4053,225.2002,225.4219,6933.0
2020-03-02 11:20:00,233.85,233.99,233.39,233.63,43178.0,225.4605,225.5955,225.017,225.2484,43178.0
2020-03-02 11:25:00,233.65,234.33,233.61,234.18,9682.0,225.2677,225.9233,225.2291,225.7786,9682.0
2020-03-02 11:30:00,234.08,234.61,234.02,234.07,2995.0,225.6822,226.1932,225.6244,225.6726,2995.0
2020-03-02 11:35:00,233.74,234.52,233.74,234.52,3554.0,225.3544,226.1065,225.3544,226.1065,3554.0
2020-03-02 11:40:00,234.3,234.3,233.69,233.9,1925.0,225.8943,225.8943,225.3062,225.5087,1925.0
2020-03-02 11:45:00,233.9,233.9,233.28,233.28,1510.0,225.5087,225.5087,224.9109,224.9109,1510.0
2020-03-02 11:50:00,233.25,234.28,233.09,234.25,4883.0,224.882,225.8751,224.7278,225.8461,4883.0
2020-03-02 11:55:00,234.41,234.42,234.25,234.26,1548.0,226.0004,226.01,225.8461,225.8558,1548.0
2020-03-02 12:00:00,234.53,234.59,234.31,234.31,2115.0,226.1161,226.1739,225.904,225.904,2115.0
2020-03-02 12:05:00,234.37,234.49,233.97,234.28,3029.0,225.9618,226.0775,225.5762,225.8751,3029.0
2020-03-02 12:10:00,234.62,234.64,234.25,234.49,1600.0,226.2029,226.2221,225.8461,226.0775,1600.0
2020-03-02 12:15:00,234.49,234.49,233.9,234.11,1100.0,226.0775,226.0775,225.5087,225.7112,1100.0
2020-03-02 12:20:00,233.95,234.23,233.43,233.44,2619.0,225.5569,225.8269,225.0556,225.0652,2619.0
2020-03-02 12:25:00,233.52,233.74,233.23,233.74,3776.0,225.1423,225.3544,224.8627,225.3544,3776.0
2020-03-02 12:30:00,233.87,234.47,233.79,234.42,3119.0,225.4798,226.0582,225.4026,226.01,3119.0
2020-03-02 12:35:00,234.52,234.92,234.52,234.92,2271.0,226.1065,226.4921,226.1065,226.4921,2271.0
2020-03-02 12:40:00,235.1,235.23,234.44,234.49,2918.0,226.6656,226.791,226.0293,226.0775,2918.0
2020-03-02 12:45:00,234.65,235.04,234.65,235.04,1300.0,226.2318,226.6078,226.2318,226.6078,1300.0
2020-03-02 12:50:00,234.9,235.52,234.69,234.81,13671.0,226.4728,227.0706,226.2704,226.386,13671.0
2020-03-02 12:55:00,235.07,235.07,234.59,234.62,2050.0,226.6367,226.6367,226.1739,226.2029,2050.0
2020-03-02 13:00:00,234.62,234.84,234.43,234.77,1907.0,226.2029,226.415,226.0197,226.3475,1907.0
2020-03-02 13:05:00,234.89,234.89,233.7,234.22,4229.0,226.4632,226.4632,225.3159,225.8172,4229.0
2020-03-02 13:10:00,234.17,234.17,233.83,233.94,1812.0,225.769,225.769,225.4412,225.5473,1812.0
2020-03-02 13:15:00,233.99,233.99,233.25,233.25,1426.0,225.5955,225.5955,224.882,224.882,1426.0
2020-03-02 13:20:00,233.22,233.55,233.22,233.37,1400.0,224.8531,225.1713,224.8531,224.9977,1400.0
2020-03-02 13:25:00,233.4,233.4,232.96,233.4,1901.0,225.0266,225.0266,224.6024,225.0266,1901.0
2020-03-02 13:30:00,233.43,233.7,233.25,233.63,2798.0,225.0556,225.3159,224.882,225.2484,2798.0
2020-03-02 13:35:00,233.71,234.11,233.71,234.09,3304.0,225.3255,225.7112,225.3255,225.6919,3304.0
2020-03-02 13:40:00,234.1,234.44,233.78,234.44,3211.0,225.7015,226.0293,225.393,226.0293,3211.0
2020-03-02 13:45:00,234.02,234.08,233.18,233.53,2137.0,225.6244,225.6822,224.8145,225.152,2137.0
2020-03-02 13:50:00,233.45,233.54,232.37,232.37,1322.0,225.0748,225.1616,224.0336,224.0336,1322.0
2020-03-02 13:55:00,232.5,233.36,232.49,233.36,1700.0,224.1589,224.9881,224.1493,224.9881,1700.0
2020-03-02 14:00:00,233.32,233.65,233.23,233.49,2532.0,224.9495,225.2677,224.8627,225.1134,2532.0
2020-03-02 14:05:00,233.78,233.94,233.35,233.74,2281.0,225.393,225.5473,224.9784,225.3544,2281.0
2020-03-02 14:10:00,233.69,233.79,233.47,233.5,1813.0,225.3062,225.4026,225.0941,225.123,1813.0
2020-03-02 14:15:00,233.62,233.66,233.37,233.37,2250.0,225.2387,225.2773,224.9977,224.9977,2250.0
2020-03-02 14:20:00,233.57,233.64,233.31,233.41,2301.0,225.1905,225.258,224.9399,225.0363,2301.0
2020-03-02 14:25:00,233.41,233.41,232.75,232.75,1420.0,225.0363,225.0363,224.4,224.4,1420.0
2020-03-02 14:30:00,232.95,233.16,232.87,233.01,2210.0,224.5928,224.7952,224.5156,224.6506,2210.0
2020-03-02 14:35:00,232.74,232.74,231.9,232.06,3300.0,224.3903,224.3903,223.5804,223.7347,3300.0
2020-03-02 14:40:00,231.95,232.03,231.33,231.33,5020.0,223.6287,223.7058,223.0309,223.0309,5020.0
2020-03-02 14:45:00,231.56,232.54,231.49,232.47,4472.0,223.2526,224.1975,223.1852,224.13,4472.0
2020-03-02 14:50:00,232.49,233.09,232.27,233.02,3500.0,224.1493,224.7278,223.9372,224.6603,3500.0
2020-03-02 14:55:00,233.11,233.35,232.7,232.87,5310.0,224.747,224.9784,224.3517,224.5156,5310.0
2020-03-02 15:00:00,233.08,233.75,233.07,233.26,6485.0,224.7181,225.3641,224.7085,224.8917,6485.0
2020-03-02 15:05:00,233.26,233.83,233.22,233.74,6887.0,224.8917,225.4412,224.8531,225.3544,6887.0
2020-03-02 15:10:00,233.8,233.93,233.47,233.79,3062.0,225.4123,225.5376,225.0941,225.4026,3062.0
2020-03-02 15:15:00,233.77,234.24,233.77,233.98,3596.0,225.3834,225.8365,225.3834,225.5858,3596.0
2020-03-02 15:20:00,234.08,234.81,233.97,234.8,3791.0,225.6822,226.386,225.5762,226.3764,3791.0
2020-03-02 15:25:00,234.86,235.16,234.41,234.99,4128.0,226.4343,226.7235,226.0004,226.5596,4128.0
2020-03-02 15:30:00,234.96,235.8,234.85,235.51,7188.0,226.5307,227.3405,226.4246,227.0609,7188.0
2020-03-02 15:35:00,235.62,236.13,235.62,235.75,7647.0,227.167,227.6587,227.167,227.2923,7647.0
2020-03-02 15:40:00,235.73,236.02,235.03,235.07,15099.0,227.273,227.5526,226.5982,226.6367,15099.0
2020-03-02 15:45:00,234.96,236.02,234.96,235.79,21122.0,226.5307,227.5526,226.5307,227.3309,21122.0
2020-03-02 15:50:00,236.1,236.97,235.72,236.97,15462.0,227.6298,228.4686,227.2634,228.4686,15462.0
2020-03-02 15:55:00,236.91,237.15,236.06,236.85,29141.0,228.4107,228.6421,227.5912,228.3529,29141.0
2020-03-03 09:30:00,243.3,244.45,241.35,243.2,12274.0,234.5715,235.6802,232.6914,234.4751,12274.0
2020-03-03 09:35:00,242.62,242.84,240.0,240.31,4124.0,233.9159,234.128,231.3899,231.6887,4124.0
2020-03-03 09:40:00,239.74,240.98,239.73,240.16,14495.0,231.1392,232.3347,231.1295,231.5441,14495.0
2020-03-03 09:45:00,240.03,240.03,238.59,239.43,8639.0,231.4188,231.4188,230.0304,230.8403,8639.0
2020-03-03 09:50:00,239.76,241.06,239.39,240.28,5107.0,231.1585,232.4118,230.8017,231.6598,5107.0
2020-03-03 09:55:00,240.59,240.87,239.06,239.78,5213.0,231.9587,232.2286,230.4836,231.1777,5213.0
2020-03-03 10:00:00,240.61,245.51,240.61,244.75,17064.0,231.978,236.7022,231.978,235.9694,17064.0
2020-03-03 10:05:00,244.93,245.69,242.9,243.77,5991.0,236.143,236.8757,234.1858,235.0246,5991.0
2020-03-03 10:10:00,243.73,243.73,240.64,240.95,10519.0,234.986,234.986,232.0069,232.3058,10519.0
2020-03-03 10:15:00,241.34,241.54,240.0,241.37,7241.0,232.6818,232.8746,231.3899,232.7107,7241.0
2020-03-03 10:20:00,241.31,242.1,241.14,242.1,3128.0,232.6529,233.4145,232.489,233.4145,3128.0
2020-03-03 10:25:00,241.61,242.57,241.6,241.73,1801.0,232.9421,233.8677,232.9325,233.0578,1801.0
2020-03-03 10:30:00,242.04,243.07,241.77,241.77,4014.0,233.3567,234.3497,233.0964,233.0964,4014.0
2020-03-03 10:35:00,241.71,242.26,241.57,242.22,1481.0,233.0385,233.5688,232.9035,233.5302,1481.0
2020-03-03 10:40:00,242.57,243.07,242.27,242.27,1426.0,233.8677,234.3497,233.5784,233.5784,1426.0
2020-03-03 10:45:00,242.49,242.49,241.18,241.33,2543.0,233.7905,233.7905,232.5275,232.6721,2543.0
2020-03-03 10:50:00,241.98,242.21,241.42,242.21,1198.0,233.2988,233.5206,232.7589,233.5206,1198.0
2020-03-03 10:55:00,242.49,243.62,242.46,243.62,2520.0,233.7905,234.88,233.7616,234.88,2520.0
2020-03-03 11:00:00,243.34,243.89,243.16,243.57,3480.0,234.61,235.1403,234.4365,234.8318,3480.0
2020-03-03 11:05:00,243.32,243.4,242.65,242.86,6383.0,234.5907,234.6679,233.9448,234.1472,6383.0
2020-03-03 11:10:00,242.42,242.42,241.82,242.13,3300.0,233.723,233.723,233.1446,233.4434,3300.0
2020-03-03 11:15:00,242.01,242.78,241.79,242.08,4244.0,233.3277,234.0701,233.1156,233.3952,4244.0
2020-03-03 11:20:00,241.33,241.86,240.22,240.22,3722.0,232.6721,233.1831,231.602,231.602,3722.0
2020-03-03 11:25:00,240.4,240.65,239.61,240.38,3564.0,231.7755,232.0165,231.0138,231.7562,3564.0
2020-03-03 11:30:00,240.38,240.57,239.98,240.53,3015.0,231.7562,231.9394,231.3706,231.9008,3015.0
2020-03-03 11:35:00,240.97,241.74,240.28,241.74,8770.0,232.3251,233.0674,231.6598,233.0674,8770.0
2020-03-03 11:40:00,241.63,242.19,241.48,242.1,6768.0,232.9614,233.5013,232.8168,233.4145,6768.0
2020-03-03 11:45:00,242.1,242.1,241.15,241.15,2785.0,233.4145,233.4145,232.4986,232.4986,2785.0
2020-03-03 11:50:00,241.25,242.62,241.25,242.48,6790.0,232.595,233.9159,232.595,233.7809,6790.0
2020-03-03 11:55:00,242.4,243.36,242.4,243.36,2181.0,233.7038,234.6293,233.7038,234.6293,2181.0
2020-03-03 12:00:00,242.81,243.75,242.78,243.75,4799.0,234.099,235.0053,234.0701,235.0053,4799.0
2020-03-03 12:05:00,244.25,244.64,243.7,244.58,3935.0,235.4874,235.8634,234.9571,235.8055,3935.0
2020-03-03 12:10:00,244.57,244.57,243.56,243.67,2476.0,235.7959,235.7959,234.8221,234.9282,2476.0
2020-03-03 12:15:00,243.67,244.01,243.39,243.85,4775.0,234.9282,235.256,234.6582,235.1017,4775.0
2020-03-03 12:20:00,243.55,244.12,243.44,244.12,1821.0,234.8125,235.362,234.7064,235.362,1821.0
2020-03-03 12:25:00,244.95,244.95,243.49,243.64,1272.0,236.1623,236.1623,234.7546,234.8993,1272.0
2020-03-03 12:30:00,243.57,243.57,242.39,242.74,2017.0,234.8318,234.8318,233.6941,234.0316,2017.0
2020-03-03 12:35:00,242.87,243.14,242.79,243.02,1758.0,234.1569,234.4172,234.0798,234.3015,1758.0
2020-03-03 12:40:00,243.29,243.29,242.96,242.96,1012.0,234.5618,234.5618,234.2437,234.2437,1012.0
2020-03-03 12:45:00,242.75,243.69,242.74,243.43,4455.0,234.0412,234.9475,234.0316,234.6968,4455.0
2020-03-03 12:50:00,242.99,243.05,242.57,242.61,1621.0,234.2726,234.3304,233.8677,233.9062,1621.0
2020-03-03 12:55:00,242.1,242.19,241.97,242.04,812.0,233.4145,233.5013,233.2892,233.3567,812.0
2020-03-03 13:00:00,242.13,242.13,240.78,241.02,4584.0,233.4434,233.4434,232.1419,232.3733,4584.0
2020-03-03 13:05:00,240.76,241.3,240.76,241.29,2800.0,232.1226,232.6432,232.1226,232.6336,2800.0
2020-03-03 13:10:00,241.44,241.77,241.26,241.26,1603.0,232.7782,233.0964,232.6047,232.6047,1603.0
2020-03-03 13:15:00,241.37,241.75,241.02,241.29,2938.0,232.7107,233.0771,232.3733,232.6336,2938.0
2020-03-03 13:20:00,241.42,241.64,241.15,241.15,2989.0,232.7589,232.971,232.4986,232.4986,2989.0
2020-03-03 13:25:00,241.39,241.51,240.81,241.28,3562.0,232.73,232.8457,232.1708,232.6239,3562.0
2020-03-03 13:30:00,241.56,241.75,240.85,241.75,4069.0,232.8939,233.0771,232.2094,233.0771,4069.0
2020-03-03 13:35:00,241.72,241.77,241.5,241.57,2336.0,233.0481,233.0964,232.836,232.9035,2336.0
2020-03-03 13:40:00,241.54,241.54,239.92,239.92,3550.0,232.8746,232.8746,231.3127,231.3127,3550.0
2020-03-03 13:45:00,240.25,240.67,239.76,239.77,3255.0,231.6309,232.0358,231.1585,231.1681,3255.0
2020-03-03 13:50:00,239.92,240.55,239.92,240.23,4535.0,231.3127,231.9201,231.3127,231.6116,4535.0
2020-03-03 13:55:00,240.32,240.53,240.19,240.32,3274.0,231.6984,231.9008,231.573,231.6984,3274.0
2020-03-03 14:00:00,240.51,240.85,239.34,239.77,10820.0,231.8816,232.2094,230.7535,231.1681,10820.0
2020-03-03 14:05:00,239.54,239.61,238.15,238.15,3920.0,230.9464,231.0138,229.6062,229.6062,3920.0
2020-03-03 14:10:00,238.01,239.08,238.01,239.08,6541.0,229.4712,230.5029,229.4712,230.5029,6541.0
2020-03-03 14:15:00,239.23,239.25,237.38,237.38,4826.0,230.6475,230.6668,228.8638,228.8638,4826.0
2020-03-03 14:20:00,237.07,238.05,237.01,237.06,6804.0,228.565,229.5098,228.5071,228.5553,6804.0
2020-03-03 14:25:00,237.25,239.21,237.25,239.11,7825.0,228.7385,230.6282,228.7385,230.5318,7825.0
2020-03-03 14:30:00,239.09,239.23,238.63,238.96,3127.0,230.5125,230.6475,230.069,230.3872,3127.0
2020-03-03 14:35:00,238.73,239.13,237.55,237.55,2500.0,230.1654,230.5511,229.0277,229.0277,2500.0
2020-03-03 14:40:00,237.55,238.28,237.53,238.28,2224.0,229.0277,229.7316,229.0085,229.7316,2224.0
2020-03-03 14:45:00,238.21,239.8,238.21,239.8,1823.0,229.6641,231.197,229.6641,231.197,1823.0
2020-03-03 14:50:00,239.4,240.31,239.25,240.26,2926.0,230.8114,231.6887,230.6668,231.6405,2926.0
2020-03-03 14:55:00,240.28,240.46,239.7,240.19,3209.0,231.6598,231.8334,231.1006,231.573,3209.0
2020-03-03 15:00:00,240.37,241.08,239.98,241.03,2426.0,231.7466,232.4311,231.3706,232.3829,2426.0
2020-03-03 15:05:00,240.99,241.0,240.12,240.54,4843.0,232.3443,232.354,231.5055,231.9105,4843.0
2020-03-03 15:10:00,240.51,241.69,240.34,241.42,2775.0,231.8816,233.0192,231.7177,232.7589,2775.0
2020-03-03 15:15:00,241.42,241.64,240.64,241.64,3005.0,232.7589,232.971,232.0069,232.971,3005.0
2020-03-03 15:20:00,241.6,241.6,239.58,239.78,4673.0,232.9325,232.9325,230.9849,231.1777,4673.0
2020-03-03 15:25:00,239.83,241.32,239.68,241.31,7606.0,231.226,232.6625,231.0813,232.6529,7606.0
2020-03-03 15:30:00,241.22,241.25,239.0,239.37,6050.0,232.5661,232.595,230.4257,230.7825,6050.0
2020-03-03 15:35:00,239.41,239.84,237.76,237.76,7851.0,230.821,231.2356,229.2302,229.2302,7851.0
2020-03-03 15:40:00,237.93,240.37,237.77,240.37,7873.0,229.3941,231.7466,229.2399,231.7466,7873.0
2020-03-03 15:45:00,239.99,240.76,239.57,239.57,10810.0,231.3802,232.1226,230.9753,230.9753,10810.0
2020-03-03 15:50:00,239.2,239.76,238.44,239.43,12404.0,230.6186,231.1585,229.8858,230.8403,12404.0
2020-03-03 15:55:00,239.62,239.99,237.93,238.93,41174.0,231.0235,231.3802,229.3941,230.3582,41174.0
2020-03-04 09:30:00,242.06,243.54,241.34,241.34,6018.0,233.3759,234.8029,232.6818,232.6818,6018.0
2020-03-04 09:35:00,241.06,241.34,240.01,240.63,3859.0,232.4118,232.6818,231.3995,231.9973,3859.0
2020-03-04 09:40:00,240.63,241.12,240.0,240.41,3964.0,231.9973,232.4697,231.3899,231.7851,3964.0
2020-03-04 09:45:00,240.41,241.15,239.95,241.05,4076.0,231.7851,232.4986,231.3416,232.4022,4076.0
2020-03-04 09:50:00,240.81,241.45,240.8,240.8,2804.0,232.1708,232.7878,232.1612,232.1612,2804.0
2020-03-04 09:55:00,240.8,240.8,239.37,240.27,5466.0,232.1612,232.1612,230.7825,231.6502,5466.0
2020-03-04 10:00:00,240.5,241.39,240.28,240.38,5874.0,231.8719,232.73,231.6598,231.7562,5874.0
2020-03-04 10:05:00,240.17,241.02,239.78,241.02,2100.0,231.5538,232.3733,231.1777,232.3733,2100.0
2020-03-04 10:10:00,240.83,241.68,240.75,241.32,7700.0,232.1901,233.0096,232.1129,232.6625,7700.0
2020-03-04 10:15:00,241.18,243.02,241.17,243.02,7045.0,232.5275,234.3015,232.5179,234.3015,7045.0
2020-03-04 10:20:00,243.04,243.08,241.91,241.91,6774.0,234.3208,234.3594,233.2313,233.2313,6774.0
2020-03-04 10:25:00,242.16,242.23,241.38,242.05,5200.0,233.4724,233.5399,232.7203,233.3663,5200.0
2020-03-04 10:30:00,242.36,242.41,241.27,241.7,5746.0,233.6652,233.7134,232.6143,233.0289,5746.0
2020-03-04 10:35:00,241.84,242.11,240.74,240.99,13215.0,233.1638,233.4242,232.1033,232.3443,13215.0
2020-03-04 10:40:00,240.75,241.25,240.47,241.25,2898.0,232.1129,232.595,231.843,232.595,2898.0
2020-03-04 10:45:00,241.39,241.4,240.86,241.18,2473.0,232.73,232.7396,232.219,232.5275,2473.0
2020-03-04 10:50:00,241.25,241.95,241.25,241.42,3456.0,232.595,233.2699,232.595,232.7589,3456.0
2020-03-04 10:55:00,241.18,241.65,240.91,241.3,5516.0,232.5275,232.9807,232.2672,232.6432,5516.0
2020-03-04 11:00:00,241.27,242.2,241.26,242.08,5305.0,232.6143,233.5109,232.6047,233.3952,5305.0
2020-03-04 11:05:00,242.16,242.85,241.97,242.7,8715.0,233.4724,234.1376,233.2892,233.993,8715.0
2020-03-04 11:10:00,242.56,243.46,242.41,243.46,8574.0,233.858,234.7257,233.7134,234.7257,8574.0
2020-03-04 11:15:00,243.5,243.58,242.93,243.2,8920.0,234.7643,234.8414,234.2147,234.4751,8920.0
2020-03-04 11:20:00,243.2,243.43,242.88,243.43,1913.0,234.4751,234.6968,234.1665,234.6968,1913.0
2020-03-04 11:25:00,243.49,244.27,243.46,244.27,2812.0,234.7546,235.5067,234.7257,235.5067,2812.0
2020-03-04 11:30:00,244.5,244.51,243.51,244.12,6341.0,235.7284,235.7381,234.7739,235.362,6341.0
2020-03-04 11:35:00,244.37,244.41,243.66,244.13,7482.0,235.6031,235.6416,234.9185,235.3717,7482.0
2020-03-04 11:40:00,244.13,244.62,243.95,244.45,4825.0,235.3717,235.8441,235.1981,235.6802,4825.0
2020-03-04 11:45:00,244.45,244.69,243.85,244.05,8263.0,235.6802,235.9116,235.1017,235.2946,8263.0
2020-03-04 11:50:00,244.48,244.62,244.24,244.3,4119.0,235.7091,235.8441,235.4777,235.5356,4119.0
2020-03-04 11:55:00,244.15,244.75,244.15,244.43,5918.0,235.391,235.9694,235.391,235.6609,5918.0
2020-03-04 12:00:00,244.63,244.89,244.41,244.89,4089.0,235.8537,236.1044,235.6416,236.1044,4089.0
2020-03-04 12:05:00,244.89,245.75,244.89,245.6,5314.0,236.1044,236.9336,236.1044,236.7889,5314.0
2020-03-04 12:10:00,245.59,246.19,245.38,246.19,6370.0,236.7793,237.3578,236.5768,237.3578,6370.0
2020-03-04 12:15:00,246.34,246.81,246.22,246.47,6264.0,237.5024,237.9555,237.3867,237.6277,6264.0
2020-03-04 12:20:00,246.72,247.76,246.66,247.47,8120.0,237.8688,238.8715,237.8109,238.5919,8120.0
2020-03-04 12:25:00,247.54,247.98,247.52,247.76,8684.0,238.6594,239.0836,238.6401,238.8715,8684.0
2020-03-04 12:30:00,247.73,247.73,246.88,247.01,4955.0,238.8425,238.8425,238.023,238.1484,4955.0
2020-03-04 12:35:00,246.95,247.33,246.88,247.06,7769.0,238.0905,238.4569,238.023,238.1966,7769.0
2020-03-04 12:40:00,247.13,247.28,246.87,246.88,5114.0,238.2641,238.4087,238.0134,238.023,5114.0
2020-03-04 12:45:00,247.02,247.57,247.02,247.57,1308.0,238.158,238.6883,238.158,238.6883,1308.0
2020-03-04 12:50:00,247.51,248.04,247.42,248.04,3139.0,238.6304,239.1414,238.5437,239.1414,3139.0
2020-03-04 12:55:00,248.0,248.28,247.9,247.96,3586.0,239.1028,239.3728,239.0064,239.0643,3586.0
2020-03-04 13:00:00,247.97,248.05,247.89,248.05,1200.0,239.0739,239.1511,238.9968,239.1511,1200.0
2020-03-04 13:05:00,248.05,248.08,247.54,247.72,3876.0,239.1511,239.18,238.6594,238.8329,3876.0
2020-03-04 13:10:00,247.55,248.06,247.38,248.06,7600.0,238.669,239.1607,238.5051,239.1607,7600.0
2020-03-04 13:15:00,248.08,248.19,247.92,248.09,3333.0,239.18,239.286,239.0257,239.1896,3333.0
2020-03-04 13:20:00,248.12,248.35,248.08,248.23,2600.0,239.2185,239.4403,239.18,239.3246,2600.0
2020-03-04 13:25:00,248.37,248.47,247.97,248.13,8278.0,239.4596,239.556,239.0739,239.2282,8278.0
2020-03-04 13:30:00,248.13,248.3,247.94,248.24,3972.0,239.2282,239.3921,239.045,239.3342,3972.0
2020-03-04 13:35:00,248.32,248.69,248.32,248.62,2622.0,239.4114,239.7681,239.4114,239.7006,2622.0
2020-03-04 13:40:00,248.23,248.7,248.23,248.48,1982.0,239.3246,239.7777,239.3246,239.5656,1982.0
2020-03-04 13:45:00,248.48,248.5,248.17,248.32,2843.0,239.5656,239.5849,239.2667,239.4114,2843.0
2020-03-04 13:50:00,248.48,248.83,248.48,248.68,2570.0,239.5656,239.9031,239.5656,239.7585,2570.0
2020-03-04 13:55:00,248.67,248.7,248.43,248.7,3800.0,239.7488,239.7777,239.5174,239.7777,3800.0
2020-03-04 14:00:00,248.7,248.89,248.3,248.48,11427.0,239.7777,239.9609,239.3921,239.5656,11427.0
2020-03-04 14:05:00,248.55,248.74,248.37,248.4,5700.0,239.6331,239.8163,239.4596,239.4885,5700.0
2020-03-04 14:10:00,248.46,248.82,248.28,248.62,4396.0,239.5463,239.8934,239.3728,239.7006,4396.0
2020-03-04 14:15:00,248.65,249.31,248.58,249.31,2700.0,239.7295,240.3659,239.662,240.3659,2700.0
2020-03-04 14:20:00,249.31,249.61,249.15,249.31,7885.0,240.3659,240.6551,240.2116,240.3659,7885.0
2020-03-04 14:25:00,249.28,250.0,249.28,250.0,8027.0,240.3369,241.0311,240.3369,241.0311,8027.0
2020-03-04 14:30:00,250.28,250.81,250.14,250.24,4619.0,241.3011,241.812,241.1661,241.2625,4619.0
2020-03-04 14:35:00,250.56,250.64,250.27,250.43,6057.0,241.571,241.6481,241.2914,241.4457,6057.0
2020-03-04 14:40:00,250.39,251.34,250.35,251.27,5820.0,241.4071,242.323,241.3685,242.2555,5820.0
2020-03-04 14:45:00,251.23,251.23,250.77,250.85,6494.0,242.217,242.217,241.7735,241.8506,6494.0
2020-03-04 14:50:00,251.16,251.3,250.76,251.0,4199.0,242.1495,242.2845,241.7638,241.9952,4199.0
2020-03-04 14:55:00,250.92,251.52,250.92,251.22,3114.0,241.9181,242.4966,241.9181,242.2073,3114.0
2020-03-04 15:00:00,251.14,251.31,250.73,250.84,9800.0,242.1302,242.2941,241.7349,241.841,9800.0
2020-03-04 15:05:00,250.75,250.96,250.54,250.79,12367.0,241.7542,241.9567,241.5517,241.7928,12367.0
2020-03-04 15:10:00,250.7,251.0,250.7,250.86,3037.0,241.706,241.9952,241.706,241.8602,3037.0
2020-03-04 15:15:00,250.91,251.15,250.81,251.03,3418.0,241.9085,242.1398,241.812,242.0241,3418.0
2020-03-04 15:20:00,251.12,251.98,251.12,251.75,3892.0,242.1109,242.9401,242.1109,242.7183,3892.0
2020-03-04 15:25:00,251.93,252.12,251.45,251.5,6370.0,242.8919,243.075,242.4291,242.4773,6370.0
2020-03-04 15:30:00,251.65,252.37,251.64,252.37,4706.0,242.6219,243.3161,242.6123,243.3161,4706.0
2020-03-04 15:35:00,252.42,252.78,252.31,252.78,8842.0,243.3643,243.7114,243.2582,243.7114,8842.0
2020-03-04 15:40:00,252.79,252.89,252.21,252.21,7816.0,243.721,243.8174,243.1618,243.1618,7816.0
2020-03-04 15:45:00,252.33,252.35,251.64,251.85,6209.0,243.2775,243.2968,242.6123,242.8147,6209.0
2020-03-04 15:50:00,251.92,253.16,251.92,252.62,17038.0,242.8822,244.0777,242.8822,243.5571,17038.0
2020-03-04 15:55:00,252.67,252.89,252.23,252.86,30583.0,243.6053,243.8174,243.1811,243.7885,30583.0
2020-03-05 09:30:00,246.35,246.47,245.38,246.38,9262.0,237.512,237.6277,236.5768,237.541,9262.0
2020-03-05 09:35:00,246.14,247.41,245.87,247.02,10038.0,237.3096,238.534,237.0493,238.158,10038.0
2020-03-05 09:40:00,247.45,249.28,246.62,249.28,13086.0,238.5726,240.3369,237.7724,240.3369,13086.0
2020-03-05 09:45:00,248.85,248.96,247.14,247.37,12851.0,239.9224,240.0284,238.2737,238.4955,12851.0
2020-03-05 09:50:00,246.77,246.77,245.48,245.48,7189.0,237.917,237.917,236.6733,236.6733,7189.0
2020-03-05 09:55:00,245.46,245.57,244.96,245.43,6801.0,236.654,236.76,236.1719,236.625,6801.0
2020-03-05 10:00:00,245.54,246.5,245.27,246.28,5990.0,236.7311,237.6567,236.4708,237.4446,5990.0
2020-03-05 10:05:00,245.46,245.89,245.25,245.25,2384.0,236.654,237.0685,236.4515,236.4515,2384.0
2020-03-05 10:10:00,245.37,246.0,245.15,245.63,5439.0,236.5672,237.1746,236.3551,236.8179,5439.0
2020-03-05 10:15:00,245.83,245.83,245.45,245.67,1277.0,237.0107,237.0107,236.6443,236.8564,1277.0
2020-03-05 10:20:00,245.05,245.16,244.73,244.75,3849.0,236.2587,236.3647,235.9502,235.9694,3849.0
2020-03-05 10:25:00,244.51,244.51,243.31,243.55,7893.0,235.7381,235.7381,234.5811,234.8125,7893.0
2020-03-05 10:30:00,243.65,244.37,243.65,244.27,8953.0,234.9089,235.6031,234.9089,235.5067,8953.0
2020-03-05 10:35:00,244.39,244.68,243.28,243.7,4459.0,235.6224,235.902,234.5522,234.9571,4459.0
2020-03-05 10:40:00,243.56,244.58,243.56,244.33,3100.0,234.8221,235.8055,234.8221,235.5645,3100.0
2020-03-05 10:45:00,244.59,245.12,244.07,244.48,1600.0,235.8152,236.3262,235.3138,235.7091,1600.0
2020-03-05 10:50:00,244.65,245.72,244.41,245.72,3100.0,235.873,236.9046,235.6416,236.9046,3100.0
2020-03-05 10:55:00,245.36,245.51,245.16,245.37,14665.0,236.5576,236.7022,236.3647,236.5672,14665.0
2020-03-05 11:00:00,245.08,245.96,245.08,245.82,4242.0,236.2876,237.136,236.2876,237.0011,4242.0
2020-03-05 11:05:00,245.81,246.44,245.64,245.83,3742.0,236.9914,237.5988,236.8275,237.0107,3742.0
2020-03-05 11:10:00,245.79,245.98,245.61,245.67,3550.0,236.9721,237.1553,236.7986,236.8564,3550.0
2020-03-05 11:15:00,245.3,245.69,245.14,245.59,3897.0,236.4997,236.8757,236.3455,236.7793,3897.0
2020-03-05 11:20:00,245.4,245.42,244.78,244.78,2156.0,236.5961,236.6154,235.9984,235.9984,2156.0
2020-03-05 11:25:00,244.81,245.15,244.54,244.92,3153.0,236.0273,236.3551,235.767,236.1333,3153.0
2020-03-05 11:30:00,245.02,245.28,244.99,245.0,6179.0,236.2298,236.4804,236.2008,236.2105,6179.0
2020-03-05 11:35:00,245.0,245.16,244.5,244.67,3903.0,236.2105,236.3647,235.7284,235.8923,3903.0
2020-03-05 11:40:00,244.65,244.9,244.29,244.7,5265.0,235.873,236.1141,235.5259,235.9212,5265.0
2020-03-05 11:45:00,244.54,244.65,244.34,244.61,2703.0,235.767,235.873,235.5742,235.8345,2703.0
2020-03-05 11:50:00,244.79,244.79,243.03,243.28,4224.0,236.008,236.008,234.3112,234.5522,4224.0
2020-03-05 11:55:00,243.07,243.07,242.27,242.61,3000.0,234.3497,234.3497,233.5784,233.9062,3000.0
2020-03-05 12:00:00,242.84,243.17,242.8,242.98,2358.0,234.128,234.4461,234.0894,234.2629,2358.0
2020-03-05 12:05:00,242.91,242.91,242.25,242.31,2600.0,234.1955,234.1955,233.5591,233.617,2600.0
2020-03-05 12:10:00,242.22,242.48,241.86,241.86,2100.0,233.5302,233.7809,233.1831,233.1831,2100.0
2020-03-05 12:15:00,241.81,242.22,241.4,241.54,4626.0,233.1349,233.5302,232.7396,232.8746,4626.0
2020-03-05 12:20:00,241.81,241.81,241.14,241.43,4347.0,233.1349,233.1349,232.489,232.7686,4347.0
2020-03-05 12:25:00,241.06,241.65,240.95,241.65,800.0,232.4118,232.9807,232.3058,232.9807,800.0
2020-03-05 12:30:00,241.66,241.75,241.55,241.73,2300.0,232.9903,233.0771,232.8842,233.0578,2300.0
2020-03-05 12:35:00,241.55,241.61,240.77,240.77,5215.0,232.8842,232.9421,232.1322,232.1322,5215.0
2020-03-05 12:40:00,240.79,240.79,239.65,239.75,2398.0,232.1515,232.1515,231.0524,231.1488,2398.0
2020-03-05 12:45:00,239.65,239.65,239.08,239.23,6858.0,231.0524,231.0524,230.5029,230.6475,6858.0
2020-03-05 12:50:00,239.09,239.45,238.85,239.45,4225.0,230.5125,230.8596,230.2811,230.8596,4225.0
2020-03-05 12:55:00,239.41,239.41,238.73,238.97,5680.0,230.821,230.821,230.1654,230.3968,5680.0
2020-03-05 13:00:00,239.02,239.39,238.74,239.06,4499.0,230.445,230.8017,230.1751,230.4836,4499.0
2020-03-05 13:05:00,239.11,239.37,238.5,238.5,5360.0,230.5318,230.7825,229.9437,229.9437,5360.0
2020-03-05 13:10:00,238.47,239.06,238.17,238.17,2136.0,229.9147,230.4836,229.6255,229.6255,2136.0
2020-03-05 13:15:00,238.12,238.77,238.03,238.51,1795.0,229.5773,230.204,229.4905,229.9533,1795.0
2020-03-05 13:20:00,238.51,239.59,238.37,238.97,2201.0,229.9533,230.9946,229.8183,230.3968,2201.0
2020-03-05 13:25:00,238.97,239.73,238.96,239.71,13489.0,230.3968,231.1295,230.3872,231.1103,13489.0
2020-03-05 13:30:00,239.96,240.14,239.35,239.92,7897.0,231.3513,231.5248,230.7632,231.3127,7897.0
2020-03-05 13:35:00,239.93,240.36,239.27,239.38,11483.0,231.3224,231.7369,230.686,230.7921,11483.0
2020-03-05 13:40:00,239.3,239.61,239.0,239.28,5802.0,230.715,231.0138,230.4257,230.6957,5802.0
2020-03-05 13:45:00,239.0,240.29,238.95,240.26,9392.0,230.4257,231.6694,230.3775,231.6405,9392.0
2020-03-05 13:50:00,240.5,240.91,239.24,239.24,8703.0,231.8719,232.2672,230.6571,230.6571,8703.0
2020-03-05 13:55:00,239.34,239.9,239.23,239.9,3300.0,230.7535,231.2934,230.6475,231.2934,3300.0
2020-03-05 14:00:00,239.96,240.32,239.55,239.55,4301.0,231.3513,231.6984,230.956,230.956,4301.0
2020-03-05 14:05:00,239.92,240.12,239.69,240.12,1400.0,231.3127,231.5055,231.091,231.5055,1400.0
2020-03-05 14:10:00,240.19,240.71,240.19,240.68,1322.0,231.573,232.0744,231.573,232.0455,1322.0
2020-03-05 14:15:00,240.58,240.84,240.38,240.67,3609.0,231.949,232.1997,231.7562,232.0358,3609.0
2020-03-05 14:20:00,240.66,240.74,240.14,240.27,3500.0,232.0262,232.1033,231.5248,231.6502,3500.0
2020-03-05 14:25:00,240.42,240.64,239.73,240.46,2552.0,231.7948,232.0069,231.1295,231.8334,2552.0
2020-03-05 14:30:00,240.4,240.89,240.39,240.87,2126.0,231.7755,232.2479,231.7659,232.2286,2126.0
2020-03-05 14:35:00,240.61,241.32,240.43,241.32,2674.0,231.978,232.6625,231.8044,232.6625,2674.0
2020-03-05 14:40:00,241.36,242.27,241.26,241.97,4747.0,232.7011,233.5784,232.6047,233.2892,4747.0
2020-03-05 14:45:00,241.67,241.95,241.55,241.94,3219.0,232.9999,233.2699,232.8842,233.2603,3219.0
2020-03-05 14:50:00,242.02,242.12,241.69,241.69,4032.0,233.3374,233.4338,233.0192,233.0192,4032.0
2020-03-05 14:55:00,241.4,241.47,241.13,241.35,2237.0,232.7396,232.8071,232.4793,232.6914,2237.0
2020-03-05 15:00:00,241.19,241.19,240.18,240.72,1337.0,232.5372,232.5372,231.5634,232.084,1337.0
2020-03-05 15:05:00,240.62,240.83,240.22,240.83,2821.0,231.9876,232.1901,231.602,232.1901,2821.0
2020-03-05 15:10:00,240.54,240.62,239.87,240.46,5201.0,231.9105,231.9876,231.2645,231.8334,5201.0
2020-03-05 15:15:00,240.46,240.89,240.28,240.86,2701.0,231.8334,232.2479,231.6598,232.219,2701.0
2020-03-05 15:20:00,240.95,241.38,240.86,241.33,3138.0,232.3058,232.7203,232.219,232.6721,3138.0
2020-03-05 15:25:00,241.42,241.53,241.19,241.23,3280.0,232.7589,232.865,232.5372,232.5757,3280.0
2020-03-05 15:30:00,241.23,243.1,241.13,242.96,5433.0,232.5757,234.3786,232.4793,234.2437,5433.0
2020-03-05 15:35:00,242.96,243.64,242.77,242.99,8798.0,234.2437,234.8993,234.0605,234.2726,8798.0
2020-03-05 15:40:00,243.04,243.34,242.52,243.32,10046.0,234.3208,234.61,233.8194,234.5907,10046.0
2020-03-05 15:45:00,243.33,243.86,243.06,243.53,19925.0,234.6004,235.1114,234.3401,234.7932,19925.0
2020-03-05 15:50:00,243.57,244.35,243.33,243.39,22727.0,234.8318,235.5838,234.6004,234.6582,22727.0
2020-03-05 15:55:00,243.5,244.11,242.84,243.62,23980.0,234.7643,235.3524,234.128,234.88,23980.0
2020-03-06 09:30:00,236.76,236.76,235.15,235.29,8654.0,228.2661,228.2661,226.7139,226.8488,8654.0
2020-03-06 09:35:00,235.41,235.76,234.54,234.54,2400.0,226.9645,227.302,226.1257,226.1257,2400.0
2020-03-06 09:40:00,233.95,234.51,233.95,234.51,600.0,225.5569,226.0968,225.5569,226.0968,600.0
2020-03-06 09:45:00,234.19,234.22,232.97,233.01,3036.0,225.7883,225.8172,224.6121,224.6506,3036.0
2020-03-06 09:50:00,233.45,234.13,233.03,234.13,5691.0,225.0748,225.7304,224.6699,225.7304,5691.0
2020-03-06 09:55:00,234.47,235.7,234.26,235.69,7062.0,226.0582,227.2441,225.8558,227.2345,7062.0
2020-03-06 10:00:00,235.74,236.3,235.5,235.5,3448.0,227.2827,227.8226,227.0513,227.0513,3448.0
2020-03-06 10:05:00,236.02,236.32,236.02,236.32,800.0,227.5526,227.8419,227.5526,227.8419,800.0
2020-03-06 10:10:00,234.9,236.18,234.75,235.84,1843.0,226.4728,227.7069,226.3282,227.3791,1843.0
2020-03-06 10:15:00,236.03,237.71,236.02,236.86,2510.0,227.5623,229.182,227.5526,228.3625,2510.0
2020-03-06 10:20:00,237.4,237.4,236.61,237.01,1600.0,228.8831,228.8831,228.1215,228.5071,1600.0
2020-03-06 10:25:00,237.29,238.36,237.28,238.36,3413.0,228.7771,229.8087,228.7674,229.8087,3413.0
2020-03-06 10:30:00,238.72,239.08,238.32,238.32,1884.0,230.1558,230.5029,229.7701,229.7701,1884.0
2020-03-06 10:35:00,237.92,239.95,237.81,239.95,1339.0,229.3845,231.3416,229.2784,231.3416,1339.0
2020-03-06 10:40:00,239.96,240.27,239.39,239.62,2000.0,231.3513,231.6502,230.8017,231.0235,2000.0
2020-03-06 10:45:00,239.59,239.9,239.2,239.71,2714.0,230.9946,231.2934,230.6186,231.1103,2714.0
2020-03-06 10:50:00,240.04,240.3,239.59,239.92,6628.0,231.4284,231.6791,230.9946,231.3127,6628.0
2020-03-06 10:55:00,239.77,240.27,238.94,239.0,14827.0,231.1681,231.6502,230.3679,230.4257,14827.0
2020-03-06 11:00:00,239.34,239.73,238.89,239.73,8915.0,230.7535,231.1295,230.3197,231.1295,8915.0
2020-03-06 11:05:00,239.85,240.03,239.55,240.03,2200.0,231.2452,231.4188,230.956,231.4188,2200.0
2020-03-06 11:10:00,239.93,240.18,239.68,239.68,4317.0,231.3224,231.5634,231.0813,231.0813,4317.0
2020-03-06 11:15:00,239.87,240.0,239.26,239.76,1404.0,231.2645,231.3899,230.6764,231.1585,1404.0
2020-03-06 11:20:00,239.53,239.99,238.97,239.15,2500.0,230.9367,231.3802,230.3968,230.5703,2500.0
2020-03-06 11:25:00,238.88,239.02,238.31,238.51,902.0,230.31,230.445,229.7605,229.9533,902.0
2020-03-06 11:30:00,238.54,239.1,238.18,239.06,2262.0,229.9822,230.5221,229.6351,230.4836,2262.0
2020-03-06 11:35:00,239.07,239.48,239.06,239.33,2014.0,230.4932,230.8885,230.4836,230.7439,2014.0
2020-03-06 11:40:00,239.25,239.65,239.17,239.34,6413.0,230.6668,231.0524,230.5896,230.7535,6413.0
2020-03-06 11:45:00,239.5,239.59,239.21,239.21,3805.0,230.9078,230.9946,230.6282,230.6282,3805.0
2020-03-06 11:50:00,239.39,240.06,239.38,240.06,1963.0,230.8017,231.4477,230.7921,231.4477,1963.0
2020-03-06 11:55:00,239.67,239.8,238.77,238.78,1683.0,231.0717,231.197,230.204,230.2136,1683.0
2020-03-06 12:00:00,239.1,239.32,238.8,239.05,6329.0,230.5221,230.7342,230.2329,230.4739,6329.0
2020-03-06 12:05:00,239.07,239.13,238.21,238.32,13668.0,230.4932,230.5511,229.6641,229.7701,13668.0
2020-03-06 12:10:00,238.21,238.51,237.88,237.88,19100.0,229.6641,229.9533,229.3459,229.3459,19100.0
2020-03-06 12:15:00,237.88,238.13,237.24,237.24,1450.0,229.3459,229.5869,228.7289,228.7289,1450.0
2020-03-06 12:20:00,237.11,237.97,237.11,237.53,900.0,228.6035,229.4327,228.6035,229.0085,900.0
2020-03-06 12:25:00,237.56,237.86,237.56,237.77,1239.0,229.0374,229.3266,229.0374,229.2399,1239.0
2020-03-06 12:30:00,237.63,238.59,237.63,238.59,2200.0,229.1049,230.0304,229.1049,230.0304,2200.0
2020-03-06 12:35:00,238.49,239.41,238.39,238.57,4250.0,229.934,230.821,229.8376,230.0112,4250.0
2020-03-06 12:40:00,238.4,238.4,238.13,238.39,3300.0,229.8473,229.8473,229.5869,229.8376,3300.0
2020-03-06 12:45:00,238.86,238.86,238.37,238.6,1009.0,230.2908,230.2908,229.8183,230.0401,1009.0
2020-03-06 12:50:00,238.4,238.58,238.04,238.04,823.0,229.8473,230.0208,229.5002,229.5002,823.0
2020-03-06 12:55:00,238.14,238.3,237.82,238.2,1710.0,229.5966,229.7508,229.2881,229.6544,1710.0
2020-03-06 13:00:00,238.36,238.75,238.35,238.74,6400.0,229.8087,230.1847,229.799,230.1751,6400.0
2020-03-06 13:05:00,238.85,239.19,238.85,238.9,1335.0,230.2811,230.6089,230.2811,230.3293,1335.0
2020-03-06 13:10:00,239.15,239.15,238.67,238.67,1300.0,230.5703,230.5703,230.1076,230.1076,1300.0
2020-03-06 13:15:00,238.96,239.28,238.96,239.21,1001.0,230.3872,230.6957,230.3872,230.6282,1001.0
2020-03-06 13:20:00,239.05,239.79,239.05,239.64,4800.0,230.4739,231.1874,230.4739,231.0428,4800.0
2020-03-06 13:25:00,239.59,239.72,238.71,239.0,28413.0,230.9946,231.1199,230.1461,230.4257,28413.0
2020-03-06 13:30:00,239.1,239.22,238.18,238.36,4415.0,230.5221,230.6378,229.6351,229.8087,4415.0
2020-03-06 13:35:00,238.36,238.73,238.33,238.73,1400.0,229.8087,230.1654,229.7798,230.1654,1400.0
2020-03-06 13:40:00,238.58,238.88,238.29,238.31,3182.0,230.0208,230.31,229.7412,229.7605,3182.0
2020-03-06 13:45:00,238.31,238.31,237.42,237.42,2500.0,229.7605,229.7605,228.9024,228.9024,2500.0
2020-03-06 13:50:00,237.26,237.55,236.53,236.53,1700.0,228.7482,229.0277,228.0443,228.0443,1700.0
2020-03-06 13:55:00,236.51,236.92,236.39,236.39,2901.0,228.0251,228.4204,227.9094,227.9094,2901.0
2020-03-06 14:00:00,236.41,236.41,235.8,235.81,1600.0,227.9286,227.9286,227.3405,227.3502,1600.0
2020-03-06 14:05:00,236.17,236.17,235.85,236.05,2100.0,227.6973,227.6973,227.3887,227.5816,2100.0
2020-03-06 14:10:00,236.29,236.73,236.22,236.73,807.0,227.813,228.2372,227.7455,228.2372,807.0
2020-03-06 14:15:00,236.38,236.59,236.06,236.59,5701.0,227.8997,228.1022,227.5912,228.1022,5701.0
2020-03-06 14:20:00,236.35,237.0,236.35,236.84,15045.0,227.8708,228.4975,227.8708,228.3432,15045.0
2020-03-06 14:25:00,237.18,237.19,236.73,236.84,3620.0,228.671,228.6807,228.2372,228.3432,3620.0
2020-03-06 14:30:00,236.76,236.99,236.2,236.2,3100.0,228.2661,228.4878,227.7262,227.7262,3100.0
2020-03-06 14:35:00,236.13,236.13,235.38,235.38,1889.0,227.6587,227.6587,226.9356,226.9356,1889.0
2020-03-06 14:40:00,235.39,235.87,235.38,235.68,2500.0,226.9452,227.408,226.9356,227.2248,2500.0
2020-03-06 14:45:00,235.96,235.98,235.26,235.26,3406.0,227.4948,227.5141,226.8199,226.8199,3406.0
2020-03-06 14:50:00,235.01,235.11,234.43,234.43,2709.0,226.5789,226.6753,226.0197,226.0197,2709.0
2020-03-06 14:55:00,234.68,235.38,234.68,235.09,5900.0,226.2607,226.9356,226.2607,226.656,5900.0
2020-03-06 15:00:00,235.25,235.4,234.91,235.16,5800.0,226.8103,226.9549,226.4825,226.7235,5800.0
2020-03-06 15:05:00,235.16,235.31,234.82,235.04,6750.0,226.7235,226.8681,226.3957,226.6078,6750.0
2020-03-06 15:10:00,234.96,236.05,234.92,235.87,1800.0,226.5307,227.5816,226.4921,227.408,1800.0
2020-03-06 15:15:00,235.8,237.07,235.48,237.07,5600.0,227.3405,228.565,227.032,228.565,5600.0
2020-03-06 15:20:00,236.95,237.3,236.53,237.07,6972.0,228.4493,228.7867,228.0443,228.565,6972.0
2020-03-06 15:25:00,237.45,237.45,235.83,235.83,3400.0,228.9313,228.9313,227.3695,227.3695,3400.0
2020-03-06 15:30:00,235.79,237.84,235.61,237.5,6803.0,227.3309,229.3073,227.1573,228.9795,6803.0
2020-03-06 15:35:00,237.87,237.9,236.48,236.51,6102.0,229.3363,229.3652,227.9961,228.0251,6102.0
2020-03-06 15:40:00,236.49,237.68,236.47,237.57,7121.0,228.0058,229.1531,227.9865,229.047,7121.0
2020-03-06 15:45:00,237.66,238.16,237.4,237.86,6539.0,229.1338,229.6159,228.8831,229.3266,6539.0
2020-03-06 15:50:00,238.02,239.28,237.94,239.15,12244.0,229.4809,230.6957,229.4038,230.5703,12244.0
2020-03-06 15:55:00,238.84,240.04,238.64,238.76,36628.0,230.2715,231.4284,230.0786,230.1943,36628.0
2020-03-09 09:50:00,216.0,220.93,214.18,217.77,5997.0,208.2509,213.004,206.4962,209.9574,5997.0
2020-03-09 09:55:00,217.79,222.99,217.75,219.67,5857.0,209.9767,214.9901,209.9381,211.7892,5857.0
2020-03-09 10:00:00,223.3,226.25,220.38,224.98,5687.0,215.289,218.1331,212.4737,216.9087,5687.0
2020-03-09 10:05:00,224.97,225.79,223.39,224.71,3598.0,216.8991,217.6896,215.3757,216.6484,3598.0
2020-03-09 10:10:00,224.5,226.53,223.8,225.1,17756.0,216.4459,218.4031,215.771,217.0244,17756.0
2020-03-09 10:15:00,225.0,225.82,224.92,225.51,9174.0,216.928,217.7186,216.8509,217.4197,9174.0
2020-03-09 10:20:00,225.38,225.68,224.38,224.72,14474.0,217.2944,217.5836,216.3302,216.658,14474.0
2020-03-09 10:25:00,224.68,225.9,224.43,225.9,8689.0,216.6195,217.7957,216.3784,217.7957,8689.0
2020-03-09 10:30:00,225.58,225.9,224.49,224.83,5109.0,217.4872,217.7957,216.4363,216.7641,5109.0
2020-03-09 10:35:00,224.98,225.2,224.16,225.09,43682.0,216.9087,217.1208,216.1181,217.0148,43682.0
2020-03-09 10:40:00,225.31,225.31,223.57,223.58,5078.0,217.2269,217.2269,215.5493,215.5589,5078.0
2020-03-09 10:45:00,223.73,223.73,221.59,222.85,9043.0,215.7035,215.7035,213.6403,214.8551,9043.0
2020-03-09 10:50:00,221.88,222.0,220.48,221.04,5535.0,213.9199,214.0356,212.5701,213.1101,5535.0
2020-03-09 10:55:00,220.91,221.28,220.47,220.58,4170.0,212.9847,213.3414,212.5605,212.6666,4170.0
2020-03-09 11:00:00,220.62,220.62,219.05,219.32,3500.0,212.7051,212.7051,211.1914,211.4518,3500.0
2020-03-09 11:05:00,219.42,220.21,219.33,219.59,19557.0,211.5482,212.3098,211.4614,211.7121,19557.0
2020-03-09 11:10:00,219.46,220.4,219.43,219.83,6189.0,211.5867,212.493,211.5578,211.9435,6189.0
2020-03-09 11:15:00,219.67,220.88,219.45,220.69,12839.0,211.7892,212.9558,211.5771,212.7726,12839.0
2020-03-09 11:20:00,220.52,221.06,220.18,220.86,4625.0,212.6087,213.1293,212.2809,212.9365,4625.0
2020-03-09 11:25:00,221.42,221.56,220.89,221.39,2788.0,213.4764,213.6114,212.9654,213.4475,2788.0
2020-03-09 11:30:00,221.0,221.0,220.16,220.56,3473.0,213.0715,213.0715,212.2616,212.6473,3473.0
2020-03-09 11:35:00,220.58,221.02,220.33,220.64,5112.0,212.6666,213.0908,212.4255,212.7244,5112.0
2020-03-09 11:40:00,220.89,221.99,220.58,221.7,5140.0,212.9654,214.026,212.6666,213.7464,5140.0
2020-03-09 11:45:00,221.72,222.62,221.59,222.02,6030.0,213.7657,214.6334,213.6403,214.0549,6030.0
2020-03-09 11:50:00,221.77,221.77,220.43,220.48,1006.0,213.8139,213.8139,212.5219,212.5701,1006.0
2020-03-09 11:55:00,220.45,220.81,220.19,220.19,3551.0,212.5412,212.8883,212.2905,212.2905,3551.0
2020-03-09 12:00:00,220.3,220.3,218.88,219.04,5377.0,212.3966,212.3966,211.0275,211.1818,5377.0
2020-03-09 12:05:00,219.04,219.58,218.94,219.17,5594.0,211.1818,211.7024,211.0854,211.3071,5594.0
2020-03-09 12:10:00,219.21,219.33,217.83,217.83,7159.0,211.3457,211.4614,210.0152,210.0152,7159.0
2020-03-09 12:15:00,218.2,218.5,215.57,215.85,14870.0,210.3719,210.6612,207.8363,208.1062,14870.0
2020-03-09 12:20:00,215.8,215.8,214.18,214.19,21560.0,208.058,208.058,206.4962,206.5058,21560.0
2020-03-09 12:25:00,214.36,214.37,212.62,212.89,17247.0,206.6697,206.6793,204.9921,205.2524,17247.0
2020-03-09 12:30:00,213.01,214.01,212.88,213.16,19013.0,205.3681,206.3323,205.2428,205.5128,19013.0
2020-03-09 12:35:00,213.16,213.22,212.74,212.74,4197.0,205.5128,205.5706,205.1078,205.1078,4197.0
2020-03-09 12:40:00,212.95,213.48,212.59,212.62,8802.0,205.3103,205.8213,204.9632,204.9921,8802.0
2020-03-09 12:45:00,212.49,213.48,212.49,213.42,9008.0,204.8668,205.8213,204.8668,205.7634,9008.0
2020-03-09 12:50:00,213.43,214.39,213.41,213.99,15750.0,205.7731,206.6986,205.7538,206.313,15750.0
2020-03-09 12:55:00,213.97,214.69,213.83,214.31,2707.0,206.2937,206.9879,206.1587,206.6215,2707.0
2020-03-09 13:00:00,214.48,215.75,214.26,215.09,2134.0,206.7854,208.0098,206.5733,207.3735,2134.0
2020-03-09 13:05:00,214.76,214.76,214.1,214.7,4180.0,207.0554,207.0554,206.419,206.9975,4180.0
2020-03-09 13:10:00,214.59,215.11,214.59,215.11,2857.0,206.8915,207.3928,206.8915,207.3928,2857.0
2020-03-09 13:15:00,214.95,215.01,214.56,214.56,2346.0,207.2385,207.2964,206.8625,206.8625,2346.0
2020-03-09 13:20:00,214.73,214.82,213.89,214.33,2348.0,207.0264,207.1132,206.2166,206.6408,2348.0
2020-03-09 13:25:00,214.33,214.59,214.0,214.55,2552.0,206.6408,206.8915,206.3226,206.8529,2552.0
2020-03-09 13:30:00,214.78,214.79,214.44,214.44,1445.0,207.0746,207.0843,206.7468,206.7468,1445.0
2020-03-09 13:35:00,214.52,214.67,214.16,214.33,3022.0,206.824,206.9686,206.4769,206.6408,3022.0
2020-03-09 13:40:00,214.31,214.43,213.83,213.83,2900.0,206.6215,206.7372,206.1587,206.1587,2900.0
2020-03-09 13:45:00,214.04,214.19,213.96,214.08,1353.0,206.3612,206.5058,206.2841,206.3997,1353.0
2020-03-09 13:50:00,214.0,214.0,212.96,212.96,1172.0,206.3226,206.3226,205.3199,205.3199,1172.0
2020-03-09 13:55:00,212.79,213.51,212.79,213.37,3220.0,205.156,205.8502,205.156,205.7152,3220.0
2020-03-09 14:00:00,213.18,213.35,212.16,212.16,1970.0,205.532,205.6959,204.5486,204.5486,1970.0
2020-03-09 14:05:00,212.01,212.73,212.0,212.12,6900.0,204.404,205.0982,204.3944,204.5101,6900.0
2020-03-09 14:10:00,212.33,213.03,212.33,212.96,2200.0,204.7125,205.3874,204.7125,205.3199,2200.0
2020-03-09 14:15:00,213.06,214.1,213.06,213.73,4166.0,205.4163,206.419,205.4163,206.0623,4166.0
2020-03-09 14:20:00,213.94,213.97,213.04,213.23,3406.0,206.2648,206.2937,205.3971,205.5802,3406.0
2020-03-09 14:25:00,213.13,213.16,212.2,212.24,4061.0,205.4838,205.5128,204.5872,204.6258,4061.0
2020-03-09 14:30:00,212.29,212.29,211.41,211.62,4867.0,204.674,204.674,203.8255,204.028,4867.0
2020-03-09 14:35:00,211.71,212.67,211.35,212.67,11377.0,204.1148,205.0403,203.7677,205.0403,11377.0
2020-03-09 14:40:00,212.66,212.66,211.73,211.99,2800.0,205.0307,205.0307,204.1341,204.3847,2800.0
2020-03-09 14:45:00,211.81,213.83,211.81,212.67,7814.0,204.2112,206.1587,204.2112,205.0403,7814.0
2020-03-09 14:50:00,212.76,214.95,212.75,214.95,5000.0,205.1271,207.2385,205.1175,207.2385,5000.0
2020-03-09 14:55:00,215.4,215.44,214.65,214.81,8695.0,207.6724,207.711,206.9493,207.1036,8695.0
2020-03-09 15:00:00,214.63,215.86,214.33,215.66,15465.0,206.93,208.1159,206.6408,207.9231,15465.0
2020-03-09 15:05:00,215.46,215.8,214.72,215.5,4740.0,207.7302,208.058,207.0168,207.7688,4740.0
2020-03-09 15:10:00,215.48,215.48,214.88,214.99,7482.0,207.7495,207.7495,207.171,207.2771,7482.0
2020-03-09 15:15:00,214.81,216.04,214.75,215.2,10100.0,207.1036,208.2894,207.0457,207.4796,10100.0
2020-03-09 15:20:00,214.97,216.87,214.94,216.78,6810.0,207.2578,209.0897,207.2289,209.0029,6810.0
2020-03-09 15:25:00,216.97,217.49,216.59,216.59,6678.0,209.1861,209.6874,208.8197,208.8197,6678.0
2020-03-09 15:30:00,216.57,216.57,214.6,215.09,9711.0,208.8004,208.8004,206.9011,207.3735,9711.0
2020-03-09 15:35:00,215.09,216.19,215.01,216.1,11280.0,207.3735,208.4341,207.2964,208.3473,11280.0
2020-03-09 15:40:00,215.9,216.26,215.25,215.93,11057.0,208.1545,208.5015,207.5278,208.1834,11057.0
2020-03-09 15:45:00,216.0,216.21,215.04,216.09,13926.0,208.2509,208.4533,207.3253,208.3376,13926.0
2020-03-09 15:50:00,216.08,216.08,214.4,215.37,20080.0,208.328,208.328,206.7083,207.6435,20080.0
2020-03-09 15:55:00,215.25,215.3,213.08,213.13,36906.0,207.5278,207.576,205.4356,205.4838,36906.0
2020-03-10 09:30:00,218.0,219.99,218.0,219.41,9062.0,210.1791,212.0977,210.1791,211.5385,9062.0
2020-03-10 09:35:00,219.66,219.66,218.57,219.47,600.0,211.7796,211.7796,210.7287,211.5964,600.0
2020-03-10 09:40:00,218.85,218.85,217.05,217.05,1179.0,210.9986,210.9986,209.2632,209.2632,1179.0
2020-03-10 09:45:00,217.53,217.54,216.67,216.67,1200.0,209.726,209.7356,208.8968,208.8968,1200.0
2020-03-10 09:50:00,216.52,216.55,215.58,215.58,5344.0,208.7522,208.7811,207.8459,207.8459,5344.0
2020-03-10 09:55:00,215.68,216.61,215.53,215.88,3905.0,207.9423,208.839,207.7977,208.1352,3905.0
2020-03-10 10:00:00,215.69,215.98,215.09,215.8,4839.0,207.952,208.2316,207.3735,208.058,4839.0
2020-03-10 10:05:00,215.79,216.31,215.74,216.03,7123.0,208.0484,208.5497,208.0002,208.2798,7123.0
2020-03-10 10:10:00,216.5,217.22,216.0,217.0,7103.0,208.7329,209.4271,208.2509,209.215,7103.0
2020-03-10 10:15:00,217.27,217.63,216.82,216.94,6900.0,209.4753,209.8224,209.0415,209.1571,6900.0
2020-03-10 10:20:00,217.04,217.34,216.5,216.7,4109.0,209.2536,209.5428,208.7329,208.9258,4109.0
2020-03-10 10:25:00,216.61,217.01,215.51,215.71,4654.0,208.839,209.2246,207.7784,207.9713,4654.0
2020-03-10 10:30:00,215.68,216.29,215.61,216.05,3942.0,207.9423,208.5305,207.8749,208.2991,3942.0
2020-03-10 10:35:00,216.33,216.57,215.93,216.22,2100.0,208.569,208.8004,208.1834,208.463,2100.0
2020-03-10 10:40:00,215.99,216.22,215.91,215.92,1500.0,208.2412,208.463,208.1641,208.1737,1500.0
2020-03-10 10:45:00,216.09,216.1,215.24,215.44,4675.0,208.3376,208.3473,207.5181,207.711,4675.0
2020-03-10 10:50:00,215.44,215.78,215.11,215.49,14295.0,207.711,208.0388,207.3928,207.7592,14295.0
2020-03-10 10:55:00,215.36,216.45,215.24,215.24,7107.0,207.6338,208.6847,207.5181,207.5181,7107.0
2020-03-10 11:00:00,215.19,215.2,214.57,214.95,5549.0,207.4699,207.4796,206.8722,207.2385,5549.0
2020-03-10 11:05:00,215.51,215.77,215.19,215.24,2736.0,207.7784,208.0291,207.4699,207.5181,2736.0
2020-03-10 11:10:00,214.94,214.95,213.5,213.66,3701.0,207.2289,207.2385,205.8406,205.9948,3701.0
2020-03-10 11:15:00,213.65,213.65,212.43,212.44,2226.0,205.9852,205.9852,204.8089,204.8186,2226.0
2020-03-10 11:20:00,212.15,212.43,210.67,210.67,2400.0,204.539,204.8089,203.1121,203.1121,2400.0
2020-03-10 11:25:00,211.18,211.51,210.92,211.06,1100.0,203.6038,203.9219,203.3531,203.4881,1100.0
2020-03-10 11:30:00,210.67,211.04,210.18,211.03,1400.0,203.1121,203.4688,202.6397,203.4592,1400.0
2020-03-10 11:35:00,210.98,210.98,209.38,209.82,3002.0,203.411,203.411,201.8684,202.2926,3002.0
2020-03-10 11:40:00,209.62,210.54,209.2,210.36,1032.0,202.0998,202.9867,201.6948,202.8132,1032.0
2020-03-10 11:45:00,210.86,212.09,210.53,211.56,2267.0,203.2953,204.4811,202.9771,203.9702,2267.0
2020-03-10 11:50:00,211.52,211.79,211.02,211.02,1618.0,203.9316,204.1919,203.4495,203.4495,1618.0
2020-03-10 11:55:00,211.15,211.96,210.91,211.96,3497.0,203.5749,204.3558,203.3435,204.3558,3497.0
2020-03-10 12:00:00,212.05,212.05,211.16,211.16,5279.0,204.4426,204.4426,203.5845,203.5845,5279.0
2020-03-10 12:05:00,211.33,212.76,211.33,212.4,3603.0,203.7484,205.1271,203.7484,204.78,3603.0
2020-03-10 12:10:00,212.8,213.99,212.79,213.63,9035.0,205.1657,206.313,205.156,205.9659,9035.0
2020-03-10 12:15:00,213.27,213.99,213.27,213.86,1600.0,205.6188,206.313,205.6188,206.1876,1600.0
2020-03-10 12:20:00,214.06,214.58,213.92,214.58,1120.0,206.3805,206.8818,206.2455,206.8818,1120.0
2020-03-10 12:25:00,214.28,214.53,213.27,213.27,7019.0,206.5926,206.8336,205.6188,205.6188,7019.0
2020-03-10 12:30:00,213.15,213.15,212.06,212.06,218.0,205.5031,205.5031,204.4522,204.4522,218.0
2020-03-10 12:35:00,211.87,212.34,211.59,212.1,2963.0,204.269,204.7222,203.9991,204.4908,2963.0
2020-03-10 12:40:00,212.04,212.04,211.33,211.67,1062.0,204.4329,204.4329,203.7484,204.0762,1062.0
2020-03-10 12:45:00,211.67,212.37,211.55,212.37,4326.0,204.0762,204.7511,203.9605,204.7511,4326.0
2020-03-10 12:50:00,212.24,212.42,212.1,212.42,2811.0,204.6258,204.7993,204.4908,204.7993,2811.0
2020-03-10 12:55:00,213.01,213.01,212.18,212.2,1451.0,205.3681,205.3681,204.5679,204.5872,1451.0
2020-03-10 13:00:00,211.87,212.28,211.47,212.0,3100.0,204.269,204.6643,203.8834,204.3944,3100.0
2020-03-10 13:05:00,211.94,212.81,211.94,212.51,1232.0,204.3365,205.1753,204.3365,204.8861,1232.0
2020-03-10 13:10:00,213.06,213.26,212.68,212.94,1780.0,205.4163,205.6092,205.05,205.3006,1780.0
2020-03-10 13:15:00,212.94,213.59,212.93,213.29,2700.0,205.3006,205.9273,205.291,205.6381,2700.0
2020-03-10 13:20:00,213.34,213.88,213.34,213.58,2562.0,205.6863,206.2069,205.6863,205.9177,2562.0
2020-03-10 13:25:00,213.49,213.79,212.71,213.41,4720.0,205.8309,206.1202,205.0789,205.7538,4720.0
2020-03-10 13:30:00,213.54,213.69,212.95,213.55,3336.0,205.8791,206.0237,205.3103,205.8888,3336.0
2020-03-10 13:35:00,213.48,213.48,212.37,212.37,6500.0,205.8213,205.8213,204.7511,204.7511,6500.0
2020-03-10 13:40:00,213.03,213.19,211.77,211.78,3209.0,205.3874,205.5417,204.1726,204.1823,3209.0
2020-03-10 13:45:00,211.71,211.71,210.47,210.78,3637.0,204.1148,204.1148,202.9193,203.2181,3637.0
2020-03-10 13:50:00,210.81,211.05,209.24,209.63,7738.0,203.2471,203.4785,201.7334,202.1094,7738.0
2020-03-10 13:55:00,209.27,209.27,207.71,207.97,12187.0,201.7623,201.7623,200.2583,200.5089,12187.0
2020-03-10 14:00:00,208.12,208.15,206.95,207.37,11364.0,200.6536,200.6825,199.5255,199.9305,11364.0
2020-03-10 14:05:00,207.35,208.05,206.87,208.05,23695.0,199.9112,200.5861,199.4484,200.5861,23695.0
2020-03-10 14:10:00,207.98,209.42,207.85,209.41,19713.0,200.5186,201.9069,200.3933,201.8973,19713.0
2020-03-10 14:15:00,209.6,211.25,209.6,210.84,8630.0,202.0805,203.6713,202.0805,203.276,8630.0
2020-03-10 14:20:00,210.93,211.34,210.38,210.58,5320.0,203.3628,203.758,202.8325,203.0253,5320.0
2020-03-10 14:25:00,210.56,210.57,209.55,209.97,9234.0,203.006,203.0157,202.0323,202.4372,9234.0
2020-03-10 14:30:00,209.75,210.68,209.39,210.68,5048.0,202.2251,203.1217,201.878,203.1217,5048.0
2020-03-10 14:35:00,210.7,211.19,210.21,210.21,7404.0,203.141,203.6134,202.6686,202.6686,7404.0
2020-03-10 14:40:00,210.64,212.32,210.5,212.14,4771.0,203.0832,204.7029,202.9482,204.5293,4771.0
2020-03-10 14:45:00,212.15,213.65,211.87,213.65,16827.0,204.539,205.9852,204.269,205.9852,16827.0
2020-03-10 14:50:00,213.56,213.62,212.45,213.62,6563.0,205.8984,205.9563,204.8282,205.9563,6563.0
2020-03-10 14:55:00,213.99,214.76,213.66,214.58,7578.0,206.313,207.0554,205.9948,206.8818,7578.0
2020-03-10 15:00:00,214.66,214.67,213.53,214.12,10030.0,206.9589,206.9686,205.8695,206.4383,10030.0
2020-03-10 15:05:00,214.09,214.48,213.77,213.98,6033.0,206.4094,206.7854,206.1009,206.3033,6033.0
2020-03-10 15:10:00,213.82,214.19,213.11,213.54,14513.0,206.1491,206.5058,205.4645,205.8791,14513.0
2020-03-10 15:15:00,213.65,214.16,213.02,213.97,12068.0,205.9852,206.4769,205.3778,206.2937,12068.0
2020-03-10 15:20:00,213.97,215.15,213.77,214.64,5598.0,206.2937,207.4314,206.1009,206.9397,5598.0
2020-03-10 15:25:00,214.79,214.79,213.28,213.49,5222.0,207.0843,207.0843,205.6284,205.8309,5222.0
2020-03-10 15:30:00,213.5,213.71,212.98,212.99,7681.0,205.8406,206.043,205.3392,205.3489,7681.0
2020-03-10 15:35:00,213.26,214.79,212.89,214.58,11790.0,205.6092,207.0843,205.2524,206.8818,11790.0
2020-03-10 15:40:00,214.67,214.76,213.85,213.85,10013.0,206.9686,207.0554,206.178,206.178,10013.0
2020-03-10 15:45:00,213.84,215.23,213.79,215.18,12311.0,206.1684,207.5085,206.1202,207.4603,12311.0
2020-03-10 15:50:00,215.17,216.77,215.06,216.73,31294.0,207.4506,208.9932,207.3446,208.9547,31294.0
2020-03-10 15:55:00,216.74,217.53,216.44,217.27,53431.0,208.9643,209.726,208.6751,209.4753,53431.0
2020-03-11 09:30:00,212.34,212.42,208.74,210.43,38568.0,204.7222,204.7993,201.2513,202.8807,38568.0
2020-03-11 09:35:00,210.44,211.2,209.04,209.87,27759.0,202.8903,203.6231,201.5406,202.3408,27759.0
2020-03-11 09:40:00,210.52,212.42,210.13,211.55,3451.0,202.9675,204.7993,202.5915,203.9605,3451.0
2020-03-11 09:45:00,211.6,211.6,210.71,211.0,2024.0,204.0087,204.0087,203.1507,203.4302,2024.0
2020-03-11 09:50:00,210.62,211.54,210.35,211.25,3818.0,203.0639,203.9509,202.8036,203.6713,3818.0
2020-03-11 09:55:00,211.46,211.46,210.62,211.15,1653.0,203.8737,203.8737,203.0639,203.5749,1653.0
2020-03-11 10:00:00,211.1,212.15,211.1,211.99,8652.0,203.5267,204.539,203.5267,204.3847,8652.0
2020-03-11 10:05:00,212.44,213.68,212.3,212.46,10319.0,204.8186,206.0141,204.6836,204.8379,10319.0
2020-03-11 10:10:00,212.7,213.02,212.4,212.93,3801.0,205.0693,205.3778,204.78,205.291,3801.0
2020-03-11 10:15:00,212.87,213.13,212.08,212.17,4615.0,205.2332,205.4838,204.4715,204.5583,4615.0
2020-03-11 10:20:00,212.04,212.04,210.8,210.8,1551.0,204.4329,204.4329,203.2374,203.2374,1551.0
2020-03-11 10:25:00,210.38,210.87,209.86,209.86,1629.0,202.8325,203.3049,202.3311,202.3311,1629.0
2020-03-11 10:30:00,209.63,210.72,209.58,210.72,2540.0,202.1094,203.1603,202.0612,203.1603,2540.0
2020-03-11 10:35:00,210.37,210.7,209.7,210.05,2263.0,202.8228,203.141,202.1769,202.5143,2263.0
2020-03-11 10:40:00,209.85,209.98,209.37,209.47,1520.0,202.3215,202.4468,201.8587,201.9551,1520.0
2020-03-11 10:45:00,209.65,210.48,209.17,209.17,3677.0,202.1287,202.9289,201.6659,201.6659,3677.0
2020-03-11 10:50:00,209.38,209.49,208.87,209.13,1254.0,201.8684,201.9744,201.3767,201.6273,1254.0
2020-03-11 10:55:00,209.04,209.74,208.1,209.74,3163.0,201.5406,202.2154,200.6343,202.2154,3163.0
2020-03-11 11:00:00,209.77,210.28,209.54,209.79,2641.0,202.2444,202.7361,202.0226,202.2637,2641.0
2020-03-11 11:05:00,209.03,209.63,208.72,209.62,2400.0,201.5309,202.1094,201.232,202.0998,2400.0
2020-03-11 11:10:00,209.77,210.14,209.49,210.14,2605.0,202.2444,202.6011,201.9744,202.6011,2605.0
2020-03-11 11:15:00,210.6,210.71,209.53,209.69,4224.0,203.0446,203.1507,202.013,202.1672,4224.0
2020-03-11 11:20:00,209.8,210.16,209.06,209.46,14423.0,202.2733,202.6204,201.5598,201.9455,14423.0
2020-03-11 11:25:00,209.03,210.73,209.03,210.32,5238.0,201.5309,203.1699,201.5309,202.7746,5238.0
2020-03-11 11:30:00,210.36,210.98,210.14,210.97,4447.0,202.8132,203.411,202.6011,203.4013,4447.0
2020-03-11 11:35:00,210.76,212.07,210.39,212.07,7344.0,203.1989,204.4619,202.8421,204.4619,7344.0
2020-03-11 11:40:00,212.48,212.48,210.29,210.63,3012.0,204.8572,204.8572,202.7457,203.0735,3012.0
2020-03-11 11:45:00,210.56,210.64,209.85,210.08,1400.0,203.006,203.0832,202.3215,202.5433,1400.0
2020-03-11 11:50:00,210.5,210.52,209.75,210.1,2904.0,202.9482,202.9675,202.2251,202.5625,2904.0
2020-03-11 11:55:00,209.76,209.79,209.15,209.63,2524.0,202.2347,202.2637,201.6466,202.1094,2524.0
2020-03-11 12:00:00,209.96,209.96,209.12,209.66,2267.0,202.4276,202.4276,201.6177,202.1383,2267.0
2020-03-11 12:05:00,209.75,210.84,209.49,210.51,2465.0,202.2251,203.276,201.9744,202.9578,2465.0
2020-03-11 12:10:00,210.55,211.03,210.55,210.98,633.0,202.9964,203.4592,202.9964,203.411,633.0
2020-03-11 12:15:00,211.24,212.01,211.13,211.78,2564.0,203.6616,204.404,203.5556,204.1823,2564.0
2020-03-11 12:20:00,211.78,211.78,210.41,210.97,1768.0,204.1823,204.1823,202.8614,203.4013,1768.0
2020-03-11 12:25:00,210.47,210.52,209.3,209.69,2987.0,202.9193,202.9675,201.7912,202.1672,2987.0
2020-03-11 12:30:00,209.3,209.56,208.49,208.69,2828.0,201.7912,202.0419,201.0103,201.2031,2828.0
2020-03-11 12:35:00,208.78,208.93,208.37,208.38,2195.0,201.2899,201.4345,200.8946,200.9042,2195.0
2020-03-11 12:40:00,208.11,208.13,207.48,207.76,2997.0,200.6439,200.6632,200.0365,200.3065,2997.0
2020-03-11 12:45:00,207.76,208.43,207.75,207.75,2942.0,200.3065,200.9524,200.2968,200.2968,2942.0
2020-03-11 12:50:00,208.34,208.77,208.1,208.1,989.0,200.8657,201.2802,200.6343,200.6343,989.0
2020-03-11 12:55:00,208.21,208.42,207.96,208.42,2628.0,200.7403,200.9428,200.4993,200.9428,2628.0
2020-03-11 13:00:00,207.84,207.84,206.52,206.77,1816.0,200.3836,200.3836,199.111,199.352,1816.0
2020-03-11 13:05:00,206.78,207.32,206.78,207.0,1600.0,199.3616,199.8823,199.3616,199.5737,1600.0
2020-03-11 13:10:00,207.3,207.61,207.08,207.49,1800.0,199.863,200.1619,199.6509,200.0462,1800.0
2020-03-11 13:15:00,207.76,208.12,207.45,207.63,2045.0,200.3065,200.6536,200.0076,200.1811,2045.0
2020-03-11 13:20:00,208.12,208.13,207.46,207.46,1700.0,200.6536,200.6632,200.0172,200.0172,1700.0
2020-03-11 13:25:00,207.53,208.4,207.52,208.15,2299.0,200.0847,200.9235,200.0751,200.6825,2299.0
2020-03-11 13:30:00,208.34,208.6,208.27,208.28,2019.0,200.8657,201.1163,200.7982,200.8078,2019.0
2020-03-11 13:35:00,208.36,208.36,208.1,208.1,500.0,200.885,200.885,200.6343,200.6343,500.0
2020-03-11 13:40:00,208.22,208.33,208.0,208.29,1820.0,200.75,200.856,200.5379,200.8175,1820.0
2020-03-11 13:45:00,208.16,209.13,207.89,209.13,2352.0,200.6921,201.6273,200.4318,201.6273,2352.0
2020-03-11 13:50:00,208.86,209.01,208.69,208.85,2628.0,201.367,201.5116,201.2031,201.3574,2628.0
2020-03-11 13:55:00,208.84,209.75,208.83,208.99,3974.0,201.3477,202.2251,201.3381,201.4924,3974.0
2020-03-11 14:00:00,209.18,209.39,208.42,208.54,3000.0,201.6755,201.878,200.9428,201.0585,3000.0
2020-03-11 14:05:00,208.62,209.11,207.93,207.98,3710.0,201.1356,201.6081,200.4704,200.5186,3710.0
2020-03-11 14:10:00,208.13,208.42,207.83,207.83,2175.0,200.6632,200.9428,200.374,200.374,2175.0
2020-03-11 14:15:00,208.05,208.75,208.02,208.28,2039.0,200.5861,201.261,200.5572,200.8078,2039.0
2020-03-11 14:20:00,208.14,208.46,207.94,208.03,1708.0,200.6729,200.9814,200.48,200.5668,1708.0
2020-03-11 14:25:00,208.23,208.77,207.91,208.16,2198.0,200.7596,201.2802,200.4511,200.6921,2198.0
2020-03-11 14:30:00,208.19,208.92,208.07,208.07,7569.0,200.7211,201.4249,200.6054,200.6054,7569.0
2020-03-11 14:35:00,208.3,208.54,207.96,208.17,5429.0,200.8271,201.0585,200.4993,200.7018,5429.0
2020-03-11 14:40:00,208.42,208.9,207.52,207.77,7471.0,200.9428,201.4056,200.0751,200.3161,7471.0
2020-03-11 14:45:00,207.78,208.39,206.81,207.11,3546.0,200.3258,200.9139,199.3906,199.6798,3546.0
2020-03-11 14:50:00,207.19,207.86,206.74,206.9,2709.0,199.7569,200.4029,199.3231,199.4773,2709.0
2020-03-11 14:55:00,207.28,207.68,206.9,207.08,3203.0,199.8437,200.2294,199.4773,199.6509,3203.0
2020-03-11 15:00:00,207.16,207.42,205.78,205.78,6011.0,199.728,199.9787,198.3975,198.3975,6011.0
2020-03-11 15:05:00,205.28,205.49,204.61,204.99,9047.0,197.9155,198.1179,197.2695,197.6359,9047.0
2020-03-11 15:10:00,205.06,205.6,204.48,204.58,5255.0,197.7033,198.224,197.1442,197.2406,5255.0
2020-03-11 15:15:00,204.56,205.82,204.41,205.67,4940.0,197.2213,198.4361,197.0767,198.2915,4940.0
2020-03-11 15:20:00,205.68,206.02,204.47,204.71,11522.0,198.3011,198.6289,197.1345,197.3659,11522.0
2020-03-11 15:25:00,204.62,205.92,204.49,205.92,11980.0,197.2791,198.5325,197.1538,198.5325,11980.0
2020-03-11 15:30:00,205.87,206.55,205.59,206.34,10623.0,198.4843,199.1399,198.2143,198.9374,10623.0
2020-03-11 15:35:00,206.5,206.7,205.46,206.56,19052.0,199.0917,199.2845,198.089,199.1495,19052.0
2020-03-11 15:40:00,206.43,206.76,205.46,206.76,29195.0,199.0242,199.3424,198.089,199.3424,29195.0
2020-03-11 15:45:00,206.72,207.71,206.33,207.59,12796.0,199.3038,200.2583,198.9278,200.1426,12796.0
2020-03-11 15:50:00,207.51,208.39,206.02,207.08,24637.0,200.0655,200.9139,198.6289,199.6509,24637.0
2020-03-11 15:55:00,207.17,207.54,206.13,206.19,30618.0,199.7376,200.0944,198.735,198.7928,30618.0
2020-03-12 09:55:00,190.0,192.55,188.66,192.55,22515.0,183.1836,185.6422,181.8917,185.6422,22515.0
2020-03-12 10:00:00,192.1,192.6,191.0,191.3,11065.0,185.2083,185.6904,184.1478,184.437,11065.0
2020-03-12 10:05:00,191.32,192.47,191.32,192.07,9337.0,184.4563,185.565,184.4563,185.1794,9337.0
2020-03-12 10:10:00,191.78,193.64,191.31,193.38,12902.0,184.8998,186.693,184.4466,186.4424,12902.0
2020-03-12 10:15:00,193.31,194.23,193.31,193.97,11039.0,186.3749,187.2619,186.3749,187.0112,11039.0
2020-03-12 10:20:00,194.48,195.37,193.65,195.37,6506.0,187.5029,188.361,186.7027,188.361,6506.0
2020-03-12 10:25:00,195.64,196.99,195.64,196.68,8864.0,188.6213,189.9229,188.6213,189.624,8864.0
2020-03-12 10:30:00,196.6,197.71,196.04,197.18,6483.0,189.5469,190.617,189.0069,190.106,6483.0
2020-03-12 10:35:00,197.23,197.24,196.57,196.78,4750.0,190.1543,190.1639,189.5179,189.7204,4750.0
2020-03-12 10:40:00,196.93,197.31,195.84,196.68,6037.0,189.865,190.2314,188.8141,189.624,6037.0
2020-03-12 10:45:00,196.34,196.76,195.39,195.78,4808.0,189.2962,189.7011,188.3803,188.7563,4808.0
2020-03-12 10:50:00,195.54,197.05,195.53,196.85,7500.0,188.5249,189.9807,188.5152,189.7879,7500.0
2020-03-12 10:55:00,196.7,197.5,196.67,196.88,3603.0,189.6433,190.4146,189.6143,189.8168,3603.0
2020-03-12 11:00:00,196.88,196.88,195.0,195.48,10326.0,189.8168,189.8168,188.0043,188.467,10326.0
2020-03-12 11:05:00,195.48,195.54,195.0,195.0,8105.0,188.467,188.5249,188.0043,188.0043,8105.0
2020-03-12 11:10:00,194.67,195.35,194.67,194.81,10289.0,187.6861,188.3417,187.6861,187.8211,10289.0
2020-03-12 11:15:00,194.89,195.72,193.22,193.6,5427.0,187.8982,188.6984,186.2881,186.6545,5427.0
2020-03-12 11:20:00,193.64,193.81,193.09,193.59,3037.0,186.693,186.8569,186.1628,186.6448,3037.0
2020-03-12 11:25:00,193.55,193.64,192.8,193.15,5098.0,186.6063,186.693,185.8832,186.2206,5098.0
2020-03-12 11:30:00,193.16,193.66,191.57,191.92,3406.0,186.2303,186.7123,184.6973,185.0348,3406.0
2020-03-12 11:35:00,191.7,192.12,191.19,191.66,3522.0,184.8226,185.2276,184.3309,184.7841,3522.0
2020-03-12 11:40:00,191.17,192.2,191.11,191.99,4100.0,184.3117,185.3047,184.2538,185.1022,4100.0
2020-03-12 11:45:00,191.83,191.97,191.35,191.47,4165.0,184.948,185.083,184.4852,184.6009,4165.0
2020-03-12 11:50:00,191.14,191.14,189.8,190.97,5446.0,184.2827,184.2827,182.9908,184.1188,5446.0
2020-03-12 11:55:00,191.41,191.82,191.01,191.5,2466.0,184.543,184.9383,184.1574,184.6298,2466.0
2020-03-12 12:00:00,191.25,192.78,191.12,191.76,6786.0,184.3888,185.8639,184.2635,184.8805,6786.0
2020-03-12 12:05:00,191.8,192.13,191.56,191.83,1945.0,184.9191,185.2372,184.6877,184.948,1945.0
2020-03-12 12:10:00,191.73,192.28,190.81,192.02,6609.0,184.8516,185.3818,183.9646,185.1312,6609.0
2020-03-12 12:15:00,192.06,192.79,191.89,192.13,1323.0,185.1697,185.8735,185.0058,185.2372,1323.0
2020-03-12 12:20:00,192.13,194.08,192.13,194.08,1621.0,185.2372,187.1173,185.2372,187.1173,1621.0
2020-03-12 12:25:00,194.13,194.3,193.43,193.43,1516.0,187.1655,187.3294,186.4906,186.4906,1516.0
2020-03-12 12:30:00,193.35,193.35,192.05,192.14,2457.0,186.4135,186.4135,185.1601,185.2469,2457.0
2020-03-12 12:35:00,191.81,192.17,191.57,191.94,2811.0,184.9287,185.2758,184.6973,185.054,2811.0
2020-03-12 12:40:00,191.84,191.84,190.93,191.27,2700.0,184.9576,184.9576,184.0803,184.4081,2700.0
2020-03-12 12:45:00,190.94,191.22,190.35,190.5,2000.0,184.0899,184.3599,183.5211,183.6657,2000.0
2020-03-12 12:50:00,190.8,194.48,190.77,194.48,1444.0,183.9549,187.5029,183.926,187.5029,1444.0
2020-03-12 12:55:00,194.97,198.36,194.63,198.18,4497.0,187.9753,191.2437,187.6475,191.0702,4497.0
2020-03-12 13:00:00,198.02,200.52,196.36,200.52,3065.0,190.9159,193.3262,189.3155,193.3262,3065.0
2020-03-12 13:05:00,200.96,201.38,199.74,200.46,4400.0,193.7504,194.1554,192.5742,193.2684,4400.0
2020-03-12 13:10:00,200.46,200.46,197.21,197.44,3842.0,193.2684,193.2684,190.135,190.3567,3842.0
2020-03-12 13:15:00,197.61,197.7,195.56,195.56,3824.0,190.5206,190.6074,188.5442,188.5442,3824.0
2020-03-12 13:20:00,195.55,195.55,194.11,194.73,3304.0,188.5345,188.5345,187.1462,187.7439,3304.0
2020-03-12 13:25:00,193.93,195.0,193.91,194.48,4770.0,186.9726,188.0043,186.9534,187.5029,4770.0
2020-03-12 13:30:00,194.79,195.22,193.3,193.3,1467.0,187.8018,188.2164,186.3652,186.3652,1467.0
2020-03-12 13:35:00,193.27,193.44,191.0,192.06,6642.0,186.3363,186.5002,184.1478,185.1697,6642.0
2020-03-12 13:40:00,191.62,192.5,191.42,191.64,3075.0,184.7455,185.5939,184.5527,184.7648,3075.0
2020-03-12 13:45:00,191.48,193.12,191.4,193.12,4026.0,184.6105,186.1917,184.5334,186.1917,4026.0
2020-03-12 13:50:00,193.12,193.31,191.82,191.94,5729.0,186.1917,186.3749,184.9383,185.054,5729.0
2020-03-12 13:55:00,192.36,192.85,191.8,192.85,1700.0,185.459,185.9314,184.9191,185.9314,1700.0
2020-03-12 14:00:00,193.1,194.6,191.84,194.44,9875.0,186.1724,187.6186,184.9576,187.4643,9875.0
2020-03-12 14:05:00,194.19,194.25,192.43,192.72,1800.0,187.2233,187.2812,185.5265,185.8061,1800.0
2020-03-12 14:10:00,193.27,193.35,192.16,192.53,2495.0,186.3363,186.4135,185.2661,185.6229,2495.0
2020-03-12 14:15:00,192.27,192.62,190.85,190.85,1316.0,185.3722,185.7096,184.0031,184.0031,1316.0
2020-03-12 14:20:00,191.13,191.8,190.54,190.86,6240.0,184.2731,184.9191,183.7043,184.0128,6240.0
2020-03-12 14:25:00,191.03,192.06,190.53,191.44,5762.0,184.1767,185.1697,183.6946,184.572,5762.0
2020-03-12 14:30:00,191.01,191.94,190.89,190.89,3023.0,184.1574,185.054,184.0417,184.0417,3023.0
2020-03-12 14:35:00,190.9,190.91,190.49,190.56,3272.0,184.0513,184.061,183.6561,183.7235,3272.0
2020-03-12 14:40:00,190.64,190.92,190.2,190.2,2023.0,183.8007,184.0706,183.3765,183.3765,2023.0
2020-03-12 14:45:00,190.2,191.58,190.19,191.24,3015.0,183.3765,184.707,183.3668,184.3791,3015.0
2020-03-12 14:50:00,191.53,191.65,190.09,190.09,2225.0,184.6587,184.7744,183.2704,183.2704,2225.0
2020-03-12 14:55:00,189.81,189.98,188.34,188.46,5919.0,183.0005,183.1644,181.5832,181.6989,5919.0
2020-03-12 15:00:00,188.78,189.23,187.96,188.14,5040.0,182.0074,182.4413,181.2168,181.3904,5040.0
2020-03-12 15:05:00,187.77,188.62,187.15,188.33,3926.0,181.0336,181.8531,180.4359,181.5735,3926.0
2020-03-12 15:10:00,188.31,189.32,188.29,188.45,6059.0,181.5543,182.528,181.535,181.6892,6059.0
2020-03-12 15:15:00,188.36,189.48,188.31,189.05,11446.0,181.6025,182.6823,181.5543,182.2677,11446.0
2020-03-12 15:20:00,189.0,189.38,187.89,188.28,7370.0,182.2195,182.5859,181.1493,181.5253,7370.0
2020-03-12 15:25:00,188.27,189.1,188.27,188.48,5935.0,181.5157,182.3159,181.5157,181.7182,5935.0
2020-03-12 15:30:00,188.66,188.91,187.21,187.56,8383.0,181.8917,182.1327,180.4937,180.8312,8383.0
2020-03-12 15:35:00,188.06,188.31,187.22,188.31,6011.0,181.3132,181.5543,180.5034,181.5543,6011.0
2020-03-12 15:40:00,188.38,189.96,188.24,188.56,15416.0,181.6218,183.1451,181.4868,181.7953,15416.0
2020-03-12 15:45:00,188.56,190.48,187.91,190.48,13834.0,181.7953,183.6464,181.1686,183.6464,13834.0
2020-03-12 15:50:00,190.44,191.75,189.49,189.49,19430.0,183.6078,184.8709,182.6919,182.6919,19430.0
2020-03-12 15:55:00,189.2,189.27,185.71,185.71,38152.0,182.4123,182.4798,179.0475,179.0475,38152.0
2020-03-13 09:30:00,193.54,193.54,192.58,192.58,500.0,186.5966,186.5966,185.6711,185.6711,500.0
2020-03-13 09:35:00,193.54,195.69,192.08,193.2,9154.0,186.5966,188.6695,185.189,186.2688,9154.0
2020-03-13 09:40:00,192.55,192.55,190.29,191.48,5600.0,185.6422,185.6422,183.4632,184.6105,5600.0
2020-03-13 09:45:00,191.99,193.71,191.99,192.46,1170.0,185.1022,186.7605,185.1022,185.5554,1170.0
2020-03-13 09:50:00,192.2,192.2,189.54,189.54,1842.0,185.3047,185.3047,182.7401,182.7401,1842.0
2020-03-13 09:55:00,189.75,189.75,188.35,188.35,1348.0,182.9426,182.9426,181.5928,181.5928,1348.0
2020-03-13 10:00:00,188.01,190.09,188.0,189.63,3426.0,181.265,183.2704,181.2554,182.8269,3426.0
2020-03-13 10:05:00,189.46,189.64,188.29,188.59,1002.0,182.663,182.8365,181.535,181.8242,1002.0
2020-03-13 10:10:00,188.8,189.89,188.04,188.77,5718.0,182.0267,183.0776,181.294,181.9978,5718.0
2020-03-13 10:15:00,189.87,190.51,188.38,189.78,12119.0,183.0583,183.6753,181.6218,182.9715,12119.0
2020-03-13 10:20:00,191.24,193.02,191.24,192.24,1180.0,184.3791,186.0953,184.3791,185.3433,1180.0
2020-03-13 10:25:00,192.27,192.81,191.67,191.87,4206.0,185.3722,185.8928,184.7937,184.9865,4206.0
2020-03-13 10:30:00,192.06,192.06,190.5,190.99,13079.0,185.1697,185.1697,183.6657,184.1381,13079.0
2020-03-13 10:35:00,190.93,191.9,190.51,191.41,5893.0,184.0803,185.0155,183.6753,184.543,5893.0
2020-03-13 10:40:00,191.41,191.75,190.5,190.52,1903.0,184.543,184.8709,183.6657,183.685,1903.0
2020-03-13 10:45:00,190.52,190.52,189.55,189.69,5537.0,183.685,183.685,182.7498,182.8848,5537.0
2020-03-13 10:50:00,190.38,190.72,189.48,190.0,26080.0,183.55,183.8778,182.6823,183.1836,26080.0
2020-03-13 10:55:00,190.5,190.5,189.28,189.28,2616.0,183.6657,183.6657,182.4895,182.4895,2616.0
2020-03-13 11:00:00,189.48,190.94,189.48,190.63,3544.0,182.6823,184.0899,182.6823,183.791,3544.0
2020-03-13 11:05:00,190.97,191.0,190.41,191.0,1400.0,184.1188,184.1478,183.5789,184.1478,1400.0
2020-03-13 11:10:00,190.76,191.95,190.35,191.7,1500.0,183.9164,185.0637,183.5211,184.8226,1500.0
2020-03-13 11:15:00,191.58,192.48,191.58,191.78,903.0,184.707,185.5747,184.707,184.8998,903.0
2020-03-13 11:20:00,191.71,192.08,191.26,191.58,3638.0,184.8323,185.189,184.3984,184.707,3638.0
2020-03-13 11:25:00,191.46,192.05,189.77,190.73,12220.0,184.5913,185.1601,182.9619,183.8874,12220.0
2020-03-13 11:30:00,189.43,189.69,189.0,189.0,6519.0,182.6341,182.8848,182.2195,182.2195,6519.0
2020-03-13 11:35:00,189.0,189.47,188.33,188.34,1549.0,182.2195,182.6726,181.5735,181.5832,1549.0
2020-03-13 11:40:00,187.45,187.81,187.13,187.13,700.0,180.7251,181.0722,180.4166,180.4166,700.0
2020-03-13 11:45:00,186.63,186.63,186.09,186.09,42675.0,179.9345,179.9345,179.4139,179.4139,42675.0
2020-03-13 11:50:00,186.15,186.3,185.12,185.96,11801.0,179.4718,179.6164,178.4787,179.2886,11801.0
2020-03-13 11:55:00,186.28,187.61,186.28,187.61,2810.0,179.5971,180.8794,179.5971,180.8794,2810.0
2020-03-13 12:00:00,188.44,188.82,187.4,187.56,1822.0,181.6796,182.046,180.6769,180.8312,1822.0
2020-03-13 12:05:00,187.53,187.96,187.31,187.96,2159.0,180.8022,181.2168,180.5901,181.2168,2159.0
2020-03-13 12:10:00,187.88,188.6,186.98,187.7,3418.0,181.1397,181.8339,180.272,180.9661,3418.0
2020-03-13 12:15:00,187.63,188.05,186.59,186.59,2122.0,180.8987,181.3036,179.896,179.896,2122.0
2020-03-13 12:20:00,187.0,187.26,186.65,186.69,2186.0,180.2913,180.5419,179.9538,179.9924,2186.0
2020-03-13 12:25:00,186.54,187.14,186.45,186.75,2169.0,179.8478,180.4262,179.761,180.0502,2169.0
2020-03-13 12:30:00,186.9,188.5,186.9,188.18,12093.0,180.1948,181.7374,180.1948,181.4289,12093.0
2020-03-13 12:35:00,188.05,188.36,187.76,188.36,930.0,181.3036,181.6025,181.024,181.6025,930.0
2020-03-13 12:40:00,188.9,189.31,188.9,189.3,2158.0,182.1231,182.5184,182.1231,182.5087,2158.0
2020-03-13 12:45:00,189.55,189.71,189.29,189.56,1575.0,182.7498,182.904,182.4991,182.7594,1575.0
2020-03-13 12:50:00,189.74,190.02,189.59,189.85,1693.0,182.933,183.2029,182.7883,183.039,1693.0
2020-03-13 12:55:00,189.56,189.82,188.86,189.07,2576.0,182.7594,183.0101,182.0845,182.287,2576.0
2020-03-13 13:00:00,188.93,189.07,188.49,188.5,1871.0,182.152,182.287,181.7278,181.7374,1871.0
2020-03-13 13:05:00,187.7,187.88,187.67,187.67,1500.0,180.9661,181.1397,180.9372,180.9372,1500.0
2020-03-13 13:10:00,187.39,188.45,187.39,187.66,1307.0,180.6673,181.6892,180.6673,180.9276,1307.0
2020-03-13 13:15:00,187.73,188.62,187.43,188.62,4182.0,180.9951,181.8531,180.7058,181.8531,4182.0
2020-03-13 13:20:00,188.78,189.94,188.78,189.69,2409.0,182.0074,183.1258,182.0074,182.8848,2409.0
2020-03-13 13:25:00,190.03,190.72,189.94,190.64,3783.0,183.2126,183.8778,183.1258,183.8007,3783.0
2020-03-13 13:30:00,191.12,191.74,190.87,190.87,15333.0,184.2635,184.8612,184.0224,184.0224,15333.0
2020-03-13 13:35:00,189.98,189.98,189.13,189.13,9496.0,183.1644,183.1644,182.3448,182.3448,9496.0
2020-03-13 13:40:00,189.56,190.38,189.56,189.87,3282.0,182.7594,183.55,182.7594,183.0583,3282.0
2020-03-13 13:45:00,190.13,190.79,190.13,190.79,1612.0,183.309,183.9453,183.309,183.9453,1612.0
2020-03-13 13:50:00,191.04,191.64,190.76,191.64,525.0,184.1863,184.7648,183.9164,184.7648,525.0
2020-03-13 13:55:00,191.36,191.55,190.67,190.92,3821.0,184.4948,184.678,183.8296,184.0706,3821.0
2020-03-13 14:00:00,190.66,190.66,189.38,189.63,4086.0,183.82,183.82,182.5859,182.8269,4086.0
2020-03-13 14:05:00,189.65,190.09,188.19,189.03,2000.0,182.8462,183.2704,181.4386,182.2484,2000.0
2020-03-13 14:10:00,189.05,190.09,188.61,189.63,3484.0,182.2677,183.2704,181.8435,182.8269,3484.0
2020-03-13 14:15:00,189.96,190.86,189.68,189.84,2400.0,183.1451,184.0128,182.8751,183.0294,2400.0
2020-03-13 14:20:00,190.06,190.28,189.44,190.0,2934.0,183.2415,183.4536,182.6437,183.1836,2934.0
2020-03-13 14:25:00,189.79,189.97,189.26,189.27,2197.0,182.9812,183.1547,182.4702,182.4798,2197.0
2020-03-13 14:30:00,189.12,189.62,188.76,189.62,2897.0,182.3352,182.8173,181.9881,182.8173,2897.0
2020-03-13 14:35:00,189.66,189.77,188.74,188.93,2828.0,182.8558,182.9619,181.9688,182.152,2828.0
2020-03-13 14:40:00,188.95,190.3,188.73,190.22,2653.0,182.1713,183.4729,181.9592,183.3957,2653.0
2020-03-13 14:45:00,190.46,190.93,190.0,190.0,3751.0,183.6271,184.0803,183.1836,183.1836,3751.0
2020-03-13 14:50:00,189.75,189.99,189.44,189.71,3844.0,182.9426,183.174,182.6437,182.904,3844.0
2020-03-13 14:55:00,189.99,190.56,189.99,190.37,1249.0,183.174,183.7235,183.174,183.5404,1249.0
2020-03-13 15:00:00,189.96,190.77,189.95,190.18,6786.0,183.1451,183.926,183.1354,183.3572,6786.0
2020-03-13 15:05:00,190.74,191.12,190.08,190.38,5469.0,183.8971,184.2635,183.2608,183.55,5469.0
2020-03-13 15:10:00,190.46,190.63,189.28,189.94,7440.0,183.6271,183.791,182.4895,183.1258,7440.0
2020-03-13 15:15:00,190.01,190.4,189.53,189.82,3530.0,183.1933,183.5693,182.7305,183.0101,3530.0
2020-03-13 15:20:00,189.53,191.07,189.45,190.6,3350.0,182.7305,184.2152,182.6534,183.7621,3350.0
2020-03-13 15:25:00,190.32,190.9,189.61,190.85,4897.0,183.4922,184.0513,182.8076,184.0031,4897.0
2020-03-13 15:30:00,190.89,191.56,189.88,190.59,9527.0,184.0417,184.6877,183.0679,183.7525,9527.0
2020-03-13 15:35:00,190.61,191.73,189.96,190.91,6836.0,183.7717,184.8516,183.1451,184.061,6836.0
2020-03-13 15:40:00,191.3,194.47,191.28,193.59,12714.0,184.437,187.4933,184.4177,186.6448,12714.0
2020-03-13 15:45:00,193.97,195.79,193.54,195.65,16120.0,187.0112,188.7659,186.5966,188.6309,16120.0
2020-03-13 15:50:00,195.39,197.36,195.38,197.36,22221.0,188.3803,190.2796,188.3706,190.2796,22221.0
2020-03-13 15:55:00,197.24,198.27,196.37,198.25,77148.0,190.1639,191.1569,189.3251,191.1377,77148.0
2020-03-16 09:50:00,181.31,183.0,178.54,178.95,13616.0,174.8054,176.4348,172.1348,172.5301,13616.0
2020-03-16 09:55:00,180.37,181.48,180.02,180.75,1200.0,173.8991,174.9693,173.5617,174.2655,1200.0
2020-03-16 10:00:00,180.71,182.36,179.88,181.42,18163.0,174.2269,175.8177,173.4267,174.9114,18163.0
2020-03-16 10:05:00,180.82,181.02,180.23,180.93,5131.0,174.333,174.5258,173.7641,174.439,5131.0
2020-03-16 10:10:00,180.62,181.39,180.6,180.94,4200.0,174.1401,174.8825,174.1209,174.4487,4200.0
2020-03-16 10:15:00,180.81,180.96,179.36,180.84,7579.0,174.3233,174.4679,172.9254,174.3523,7579.0
2020-03-16 10:20:00,180.39,182.46,180.07,182.46,4000.0,173.9184,175.9141,173.6099,175.9141,4000.0
2020-03-16 10:25:00,182.19,183.27,181.69,182.01,2350.0,175.6538,176.6951,175.1718,175.4803,2350.0
2020-03-16 10:30:00,181.63,183.66,181.63,183.66,2701.0,175.1139,177.0711,175.1139,177.0711,2701.0
2020-03-16 10:35:00,184.34,184.92,182.88,184.92,2474.0,177.7267,178.2859,176.3191,178.2859,2474.0
2020-03-16 10:40:00,184.98,186.6,184.73,185.15,2000.0,178.3437,179.9056,178.1027,178.5076,2000.0
2020-03-16 10:45:00,184.68,185.5,182.43,183.56,11310.0,178.0545,178.8451,175.8852,176.9747,11310.0
2020-03-16 10:50:00,183.27,184.3,182.58,183.86,2064.0,176.6951,177.6881,176.0298,177.2639,2064.0
2020-03-16 10:55:00,183.82,185.02,183.22,183.22,3877.0,177.2253,178.3823,176.6469,176.6469,3877.0
2020-03-16 11:00:00,183.07,183.14,181.51,181.91,2649.0,176.5023,176.5697,174.9982,175.3839,2649.0
2020-03-16 11:05:00,180.95,182.7,180.5,182.7,5195.0,174.4583,176.1455,174.0245,176.1455,5195.0
2020-03-16 11:10:00,182.69,185.11,182.66,184.68,4157.0,176.1359,178.4691,176.107,178.0545,4157.0
2020-03-16 11:15:00,184.68,186.3,184.61,186.3,3586.0,178.0545,179.6164,177.987,179.6164,3586.0
2020-03-16 11:20:00,185.9,189.27,185.72,189.27,7379.0,179.2307,182.4798,179.0572,182.4798,7379.0
2020-03-16 11:25:00,189.08,189.08,185.14,186.2,5755.0,182.2966,182.2966,178.498,179.52,5755.0
2020-03-16 11:30:00,186.08,186.08,183.51,184.12,3692.0,179.4043,179.4043,176.9265,177.5146,3692.0
2020-03-16 11:35:00,181.95,185.06,181.95,185.06,4768.0,175.4224,178.4209,175.4224,178.4209,4768.0
2020-03-16 11:40:00,184.59,185.13,183.47,183.82,13534.0,177.9677,178.4883,176.8879,177.2253,13534.0
2020-03-16 11:45:00,183.95,184.03,181.23,181.74,7068.0,177.3507,177.4278,174.7283,175.22,7068.0
2020-03-16 11:50:00,181.22,182.7,180.49,181.32,11336.0,174.7186,176.1455,174.0148,174.815,11336.0
2020-03-16 11:55:00,181.72,182.23,180.7,182.23,3586.0,175.2007,175.6924,174.2173,175.6924,3586.0
2020-03-16 12:00:00,182.53,183.96,182.2,183.78,5018.0,175.9816,177.3603,175.6635,177.1868,5018.0
2020-03-16 12:05:00,183.64,183.64,181.15,181.16,109934.0,177.0518,177.0518,174.6511,174.6608,109934.0
2020-03-16 12:10:00,181.4,184.06,181.12,183.33,9497.0,174.8922,177.4567,174.6222,176.7529,9497.0
2020-03-16 12:15:00,183.27,183.27,182.43,182.84,4011.0,176.6951,176.6951,175.8852,176.2805,4011.0
2020-03-16 12:20:00,182.27,182.58,180.95,180.95,4145.0,175.731,176.0298,174.4583,174.4583,4145.0
2020-03-16 12:25:00,180.67,181.4,180.25,181.35,5545.0,174.1884,174.8922,173.7834,174.844,5545.0
2020-03-16 12:30:00,181.19,181.89,180.79,181.65,4700.0,174.6897,175.3646,174.304,175.1332,4700.0
2020-03-16 12:35:00,180.8,181.66,179.75,180.08,3300.0,174.3137,175.1428,173.3014,173.6195,3300.0
2020-03-16 12:40:00,180.01,180.5,178.55,179.19,8659.0,173.552,174.0245,172.1444,172.7614,8659.0
2020-03-16 12:45:00,178.65,179.16,178.18,178.52,5195.0,172.2408,172.7325,171.7877,172.1155,5195.0
2020-03-16 12:50:00,178.72,178.72,177.92,178.04,7290.0,172.3083,172.3083,171.537,171.6527,7290.0
2020-03-16 12:55:00,177.81,179.49,177.53,179.25,6341.0,171.431,173.0507,171.161,172.8193,6341.0
2020-03-16 13:00:00,179.28,181.25,179.06,181.0,3544.0,172.8482,174.7475,172.6361,174.5065,3544.0
2020-03-16 13:05:00,180.87,181.66,180.43,181.48,10204.0,174.3812,175.1428,173.957,174.9693,10204.0
2020-03-16 13:10:00,181.31,182.58,179.87,182.09,9118.0,174.8054,176.0298,173.4171,175.5574,9118.0
2020-03-16 13:15:00,181.99,182.0,178.74,178.75,3691.0,175.461,175.4706,172.3276,172.3372,3691.0
2020-03-16 13:20:00,178.45,178.66,177.48,178.63,5823.0,172.048,172.2505,171.1128,172.2215,5823.0
2020-03-16 13:25:00,178.29,178.59,177.62,177.83,4830.0,171.8937,172.183,171.2478,171.4502,4830.0
2020-03-16 13:30:00,177.85,178.57,176.75,177.51,7585.0,171.4695,172.1637,170.409,171.1417,7585.0
2020-03-16 13:35:00,177.05,177.5,176.18,176.86,7815.0,170.6982,171.1321,169.8594,170.515,7815.0
2020-03-16 13:40:00,176.48,177.06,175.04,176.49,7118.0,170.1487,170.7079,168.7603,170.1583,7118.0
2020-03-16 13:45:00,176.48,177.03,175.09,175.31,11785.0,170.1487,170.6789,168.8085,169.0206,11785.0
2020-03-16 13:50:00,175.69,175.83,174.05,174.63,10725.0,169.387,169.522,167.8058,168.365,10725.0
2020-03-16 13:55:00,174.34,175.74,174.34,175.25,5500.0,168.0854,169.4352,168.0854,168.9628,5500.0
2020-03-16 14:00:00,175.53,175.99,174.96,175.74,9098.0,169.2328,169.6763,168.6832,169.4352,9098.0
2020-03-16 14:05:00,175.69,176.34,174.99,175.62,5295.0,169.387,170.0137,168.7121,169.3195,5295.0
2020-03-16 14:10:00,175.48,175.48,173.75,174.97,5547.0,169.1845,169.1845,167.5166,168.6928,5547.0
2020-03-16 14:15:00,174.41,174.64,173.82,174.4,1520.0,168.1529,168.3747,167.5841,168.1433,1520.0
2020-03-16 14:20:00,173.86,175.36,173.86,175.16,7648.0,167.6227,169.0689,167.6227,168.876,7648.0
2020-03-16 14:25:00,174.76,176.09,174.76,175.56,5045.0,168.4904,169.7727,168.4904,169.2617,5045.0
2020-03-16 14:30:00,176.06,179.88,176.06,179.88,8243.0,169.7437,173.4267,169.7437,173.4267,8243.0
2020-03-16 14:35:00,179.71,179.89,176.79,178.25,9440.0,173.2628,173.4363,170.4476,171.8552,9440.0
2020-03-16 14:40:00,178.54,178.54,177.5,178.09,3942.0,172.1348,172.1348,171.1321,171.7009,3942.0
2020-03-16 14:45:00,177.98,178.63,177.53,177.75,7189.0,171.5949,172.2215,171.161,171.3731,7189.0
2020-03-16 14:50:00,177.74,177.74,175.06,175.76,20792.0,171.3635,171.3635,168.7796,169.4545,20792.0
2020-03-16 14:55:00,175.64,176.47,174.78,176.47,10847.0,169.3388,170.139,168.5097,170.139,10847.0
2020-03-16 15:00:00,176.13,176.59,174.78,174.9,12933.0,169.8112,170.2547,168.5097,168.6254,12933.0
2020-03-16 15:05:00,175.0,176.64,174.88,176.14,8077.0,168.7218,170.3029,168.6061,169.8209,8077.0
2020-03-16 15:10:00,176.1,176.66,174.98,175.84,5416.0,169.7823,170.3222,168.7025,169.5316,5416.0
2020-03-16 15:15:00,175.66,176.01,175.31,175.31,5938.0,169.3581,169.6955,169.0206,169.0206,5938.0
2020-03-16 15:20:00,175.57,175.77,174.72,175.63,8376.0,169.2713,169.4641,168.4518,169.3292,8376.0
2020-03-16 15:25:00,175.77,176.23,174.79,174.79,6135.0,169.4641,169.9076,168.5193,168.5193,6135.0
2020-03-16 15:30:00,174.79,175.0,173.63,173.84,10737.0,168.5193,168.7218,167.4009,167.6034,10737.0
2020-03-16 15:35:00,173.75,174.13,173.55,174.13,9414.0,167.5166,167.883,167.3238,167.883,9414.0
2020-03-16 15:40:00,174.15,176.71,173.87,176.71,18384.0,167.9023,170.3704,167.6323,170.3704,18384.0
2020-03-16 15:45:00,176.79,177.87,175.86,175.86,19756.0,170.4476,171.4888,169.5509,169.5509,19756.0
2020-03-16 15:50:00,176.08,176.15,173.33,173.55,39462.0,169.763,169.8305,167.1117,167.3238,39462.0
2020-03-16 15:55:00,173.4,173.4,170.98,171.39,75569.0,167.1792,167.1792,164.846,165.2413,75569.0
2020-03-17 09:30:00,174.84,174.94,172.7,174.07,10599.0,168.5675,168.6639,166.5043,167.8251,10599.0
2020-03-17 09:35:00,173.17,173.17,170.11,170.23,5065.0,166.9574,166.9574,164.0072,164.1229,5065.0
2020-03-17 09:40:00,170.18,170.25,166.76,166.76,2942.0,164.0747,164.1422,160.7774,160.7774,2942.0
2020-03-17 09:45:00,167.69,168.81,166.63,168.45,7730.0,161.674,162.7538,160.652,162.4068,7730.0
2020-03-17 09:50:00,166.68,167.53,164.98,164.98,3926.0,160.7003,161.5198,159.0612,159.0612,3926.0
2020-03-17 09:55:00,164.45,164.5,163.66,163.79,3930.0,158.5503,158.5985,157.7886,157.9139,3930.0
2020-03-17 10:00:00,163.71,166.83,163.46,166.83,6934.0,157.8368,160.8449,157.5958,160.8449,6934.0
2020-03-17 10:05:00,166.96,168.46,166.96,167.38,3396.0,160.9702,162.4164,160.9702,161.3751,3396.0
2020-03-17 10:10:00,167.44,168.59,167.41,168.08,3228.0,161.433,162.5417,161.4041,162.05,3228.0
2020-03-17 10:15:00,168.24,168.9,167.31,167.4,4280.0,162.2043,162.8406,161.3077,161.3944,4280.0
2020-03-17 10:20:00,168.03,168.04,166.31,167.4,3664.0,162.0018,162.0115,160.3435,161.3944,3664.0
2020-03-17 10:25:00,167.69,167.69,165.64,165.72,5373.0,161.674,161.674,159.6976,159.7747,5373.0
2020-03-17 10:30:00,165.51,165.93,163.46,164.15,6029.0,159.5722,159.9772,157.5958,158.261,6029.0
2020-03-17 10:35:00,163.33,164.17,162.31,163.78,5380.0,157.4704,158.2803,156.487,157.9043,5380.0
2020-03-17 10:40:00,163.52,164.81,163.45,164.81,5256.0,157.6536,158.8973,157.5861,158.8973,5256.0
2020-03-17 10:45:00,165.3,165.44,164.67,164.68,2699.0,159.3698,159.5047,158.7624,158.772,2699.0
2020-03-17 10:50:00,165.01,165.08,163.12,164.02,9896.0,159.0902,159.1577,157.268,158.1357,9896.0
2020-03-17 10:55:00,164.1,165.56,164.1,164.48,5250.0,158.2128,159.6204,158.2128,158.5792,5250.0
2020-03-17 11:00:00,164.0,164.47,162.81,162.81,7233.0,158.1164,158.5695,156.9691,156.9691,7233.0
2020-03-17 11:05:00,162.33,163.34,162.17,162.82,9871.0,156.5063,157.4801,156.3521,156.9787,9871.0
2020-03-17 11:10:00,163.33,165.97,162.97,165.97,9186.0,157.4704,160.0157,157.1234,160.0157,9186.0
2020-03-17 11:15:00,166.07,166.1,163.64,165.71,21422.0,160.1121,160.1411,157.7693,159.7651,21422.0
2020-03-17 11:20:00,166.1,167.14,164.4,164.4,4177.0,160.1411,161.1438,158.502,158.502,4177.0
2020-03-17 11:25:00,164.48,164.77,162.92,162.93,7445.0,158.5792,158.8588,157.0751,157.0848,7445.0
2020-03-17 11:30:00,162.06,163.46,161.85,163.08,4481.0,156.246,157.5958,156.0435,157.2294,4481.0
2020-03-17 11:35:00,163.66,164.46,163.66,164.15,6899.0,157.7886,158.5599,157.7886,158.261,6899.0
2020-03-17 11:40:00,164.27,164.94,163.83,164.37,4496.0,158.3767,159.0227,157.9525,158.4731,4496.0
2020-03-17 11:45:00,164.58,164.58,162.5,164.2,3602.0,158.6756,158.6756,156.6702,158.3092,3602.0
2020-03-17 11:50:00,164.27,168.23,164.26,168.23,10599.0,158.3767,162.1946,158.3671,162.1946,10599.0
2020-03-17 11:55:00,169.15,169.36,167.1,168.86,7613.0,163.0816,163.2841,161.1052,162.802,7613.0
2020-03-17 12:00:00,167.13,169.46,167.12,169.46,4939.0,161.1341,163.3805,161.1245,163.3805,4939.0
2020-03-17 12:05:00,169.38,172.48,169.38,170.9,5307.0,163.3034,166.2922,163.3034,164.7689,5307.0
2020-03-17 12:10:00,172.48,172.48,170.45,172.45,6875.0,166.2922,166.2922,164.335,166.2633,6875.0
2020-03-17 12:15:00,171.72,171.72,170.46,171.47,9208.0,165.5594,165.5594,164.3446,165.3184,9208.0
2020-03-17 12:20:00,172.37,172.39,170.32,171.31,12264.0,166.1861,166.2054,164.2097,165.1641,12264.0
2020-03-17 12:25:00,172.41,172.6,170.88,170.89,1119.0,166.2247,166.4079,164.7496,164.7592,1119.0
2020-03-17 12:30:00,171.52,172.17,170.82,171.52,3655.0,165.3666,165.9933,164.6917,165.3666,3655.0
2020-03-17 12:35:00,171.16,172.39,171.16,172.38,5969.0,165.0195,166.2054,165.0195,166.1958,5969.0
2020-03-17 12:40:00,172.38,173.4,172.2,173.37,3943.0,166.1958,167.1792,166.0222,167.1502,3943.0
2020-03-17 12:45:00,173.17,173.47,172.39,173.25,10707.0,166.9574,167.2467,166.2054,167.0346,10707.0
2020-03-17 12:50:00,172.92,172.92,171.15,171.99,15457.0,166.7164,166.7164,165.0099,165.8198,15457.0
2020-03-17 12:55:00,171.68,173.08,171.68,173.08,4153.0,165.5209,166.8706,165.5209,166.8706,4153.0
2020-03-17 13:00:00,173.15,174.27,172.94,174.27,11194.0,166.9381,168.018,166.7357,168.018,11194.0
2020-03-17 13:05:00,174.58,174.71,173.68,174.33,13684.0,168.3168,168.4422,167.4491,168.0758,13684.0
2020-03-17 13:10:00,174.15,174.47,173.02,173.4,14729.0,167.9023,168.2108,166.8128,167.1792,14729.0
2020-03-17 13:15:00,173.56,173.92,172.62,173.5,8666.0,167.3334,167.6805,166.4272,167.2756,8666.0
2020-03-17 13:20:00,173.42,174.31,172.16,174.31,7451.0,167.1985,168.0565,165.9837,168.0565,7451.0
2020-03-17 13:25:00,174.27,174.63,173.84,174.63,3887.0,168.018,168.365,167.6034,168.365,3887.0
2020-03-17 13:30:00,174.34,174.8,173.41,174.5,7635.0,168.0854,168.5289,167.1888,168.2397,7635.0
2020-03-17 13:35:00,174.22,174.73,173.71,174.59,6384.0,167.9698,168.4615,167.478,168.3265,6384.0
2020-03-17 13:40:00,175.66,175.96,174.77,174.78,1804.0,169.3581,169.6473,168.5,168.5097,1804.0
2020-03-17 13:45:00,174.12,175.17,173.66,174.41,3512.0,167.8733,168.8857,167.4298,168.1529,3512.0
2020-03-17 13:50:00,175.09,175.73,174.6,175.64,8505.0,168.8085,169.4256,168.3361,169.3388,8505.0
2020-03-17 13:55:00,175.95,175.95,174.08,174.66,3530.0,169.6377,169.6377,167.8348,168.394,3530.0
2020-03-17 14:00:00,174.43,175.0,171.54,172.38,3886.0,168.1722,168.7218,165.3859,166.1958,3886.0
2020-03-17 14:05:00,172.94,175.35,172.94,175.35,6246.0,166.7357,169.0592,166.7357,169.0592,6246.0
2020-03-17 14:10:00,175.37,176.22,175.01,175.97,13277.0,169.0785,169.898,168.7314,169.657,13277.0
2020-03-17 14:15:00,176.16,176.61,176.02,176.44,7308.0,169.8402,170.274,169.7052,170.1101,7308.0
2020-03-17 14:20:00,176.34,176.94,174.85,175.24,10699.0,170.0137,170.5922,168.5771,168.9532,10699.0
2020-03-17 14:25:00,175.19,176.27,175.0,176.17,4069.0,168.905,169.9462,168.7218,169.8498,4069.0
2020-03-17 14:30:00,175.56,177.05,175.54,176.49,4452.0,169.2617,170.6982,169.2424,170.1583,4452.0
2020-03-17 14:35:00,176.72,176.85,175.35,175.35,5477.0,170.3801,170.5054,169.0592,169.0592,5477.0
2020-03-17 14:40:00,175.4,177.33,175.34,175.75,9255.0,169.1074,170.9682,169.0496,169.4449,9255.0
2020-03-17 14:45:00,175.14,176.19,174.55,175.37,11073.0,168.8567,169.8691,168.2879,169.0785,11073.0
2020-03-17 14:50:00,175.15,175.35,172.98,172.99,6473.0,168.8664,169.0592,166.7742,166.7839,6473.0
2020-03-17 14:55:00,173.55,173.55,172.25,173.11,5300.0,167.3238,167.3238,166.0704,166.8996,5300.0
2020-03-17 15:00:00,173.15,173.16,170.16,170.81,10349.0,166.9381,166.9478,164.0554,164.6821,10349.0
2020-03-17 15:05:00,170.8,171.35,170.24,170.78,7076.0,164.6724,165.2027,164.1325,164.6532,7076.0
2020-03-17 15:10:00,170.78,170.82,169.5,170.24,6409.0,164.6532,164.6917,163.4191,164.1325,6409.0
2020-03-17 15:15:00,170.69,170.69,169.04,169.79,6958.0,164.5664,164.5664,162.9756,163.6987,6958.0
2020-03-17 15:20:00,170.12,170.12,168.71,168.73,7743.0,164.0168,164.0168,162.6574,162.6767,7743.0
2020-03-17 15:25:00,168.72,168.93,167.46,168.3,11827.0,162.6671,162.8695,161.4523,162.2621,11827.0
2020-03-17 15:30:00,168.69,169.67,168.42,168.79,16376.0,162.6381,163.583,162.3778,162.7346,16376.0
2020-03-17 15:35:00,169.06,170.32,168.89,169.53,13526.0,162.9949,164.2097,162.831,163.448,13526.0
2020-03-17 15:40:00,169.54,171.21,169.54,170.71,13173.0,163.4576,165.0677,163.4576,164.5857,13173.0
2020-03-17 15:45:00,170.7,170.77,170.02,170.31,21419.0,164.576,164.6435,163.9204,164.2,21419.0
2020-03-17 15:50:00,170.36,171.72,170.35,171.71,35474.0,164.2482,165.5594,164.2386,165.5498,35474.0
2020-03-17 15:55:00,171.55,172.92,170.32,172.67,60042.0,165.3955,166.7164,164.2097,166.4754,60042.0
2020-03-18 09:30:00,165.78,165.78,163.53,164.88,22231.0,159.8325,159.8325,157.6633,158.9648,22231.0
2020-03-18 09:35:00,165.57,167.64,161.34,161.37,7409.0,159.6301,161.6258,155.5518,155.5808,7409.0
2020-03-18 09:40:00,161.41,163.03,161.41,161.97,6232.0,155.6193,157.1812,155.6193,156.1592,6232.0
2020-03-18 09:45:00,161.97,165.02,160.63,163.22,12500.0,156.1592,159.0998,154.8673,157.3644,12500.0
2020-03-18 09:50:00,162.76,164.25,162.3,163.96,23265.0,156.9209,158.3574,156.4774,158.0778,23265.0
2020-03-18 09:55:00,163.98,164.3,162.7,162.7,13006.0,158.0971,158.4056,156.863,156.863,13006.0
2020-03-18 10:00:00,163.16,163.19,161.98,162.8,19797.0,157.3065,157.3355,156.1689,156.9595,19797.0
2020-03-18 10:05:00,162.76,163.51,162.17,162.55,17991.0,156.9209,157.644,156.3521,156.7184,17991.0
2020-03-18 10:10:00,162.79,164.06,162.41,163.1,10455.0,156.9498,158.1742,156.5834,157.2487,10455.0
2020-03-18 10:15:00,164.21,164.39,163.02,163.8,8033.0,158.3189,158.4924,157.1716,157.9236,8033.0
2020-03-18 10:20:00,163.78,164.67,163.59,164.33,36853.0,157.9043,158.7624,157.7211,158.4346,36853.0
2020-03-18 10:25:00,164.16,164.7,163.64,164.2,7797.0,158.2707,158.7913,157.7693,158.3092,7797.0
2020-03-18 10:30:00,164.2,165.07,163.86,164.7,7897.0,158.3092,159.148,157.9814,158.7913,7897.0
2020-03-18 10:35:00,164.67,165.66,164.11,164.63,8280.0,158.7624,159.7168,158.2225,158.7238,8280.0
2020-03-18 10:40:00,164.84,165.96,164.42,164.57,7510.0,158.9263,160.0061,158.5213,158.666,7510.0
2020-03-18 10:45:00,164.09,164.87,163.69,164.87,4749.0,158.2032,158.9552,157.8175,158.9552,4749.0
2020-03-18 10:50:00,165.17,165.5,163.88,163.89,5402.0,159.2444,159.5626,158.0007,158.0103,5402.0
2020-03-18 10:55:00,164.03,164.21,163.0,163.57,6266.0,158.1453,158.3189,157.1523,157.7018,6266.0
2020-03-18 11:00:00,163.38,164.68,163.37,163.78,10647.0,157.5186,158.772,157.509,157.9043,10647.0
2020-03-18 11:05:00,163.74,164.23,163.47,163.81,6534.0,157.8657,158.3381,157.6054,157.9332,6534.0
2020-03-18 11:10:00,163.81,164.02,163.23,163.23,4463.0,157.9332,158.1357,157.374,157.374,4463.0
2020-03-18 11:15:00,163.22,164.54,163.1,163.72,14942.0,157.3644,158.637,157.2487,157.8464,14942.0
2020-03-18 11:20:00,163.92,165.91,163.92,165.5,3200.0,158.0393,159.9579,158.0393,159.5626,3200.0
2020-03-18 11:25:00,165.34,165.61,164.34,164.88,4025.0,159.4083,159.6686,158.4442,158.9648,4025.0
2020-03-18 11:30:00,164.6,164.97,164.0,164.25,7011.0,158.6949,159.0516,158.1164,158.3574,7011.0
2020-03-18 11:35:00,164.18,164.79,163.76,163.83,4898.0,158.2899,158.8781,157.885,157.9525,4898.0
2020-03-18 11:40:00,163.5,165.08,163.27,165.08,9800.0,157.6343,159.1577,157.4126,159.1577,9800.0
2020-03-18 11:45:00,165.09,167.57,165.08,167.57,3342.0,159.1673,161.5583,159.1577,161.5583,3342.0
2020-03-18 11:50:00,167.58,169.5,167.58,169.0,5502.0,161.568,163.4191,161.568,162.937,5502.0
2020-03-18 11:55:00,169.17,169.81,168.07,168.07,12335.0,163.1009,163.718,162.0404,162.0404,12335.0
2020-03-18 12:00:00,168.13,168.13,165.45,165.45,11110.0,162.0982,162.0982,159.5144,159.5144,11110.0
2020-03-18 12:05:00,165.28,165.39,164.17,165.02,8276.0,159.3505,159.4565,158.2803,159.0998,8276.0
2020-03-18 12:10:00,165.02,167.43,165.02,166.61,4936.0,159.0998,161.4233,159.0998,160.6328,4936.0
2020-03-18 12:15:00,165.95,166.12,163.24,163.24,6256.0,159.9964,160.1603,157.3837,157.3837,6256.0
2020-03-18 12:20:00,163.45,164.01,162.53,162.53,4960.0,157.5861,158.126,156.6991,156.6991,4960.0
2020-03-18 12:25:00,163.21,163.87,162.5,163.47,3991.0,157.3547,157.9911,156.6702,157.6054,3991.0
2020-03-18 12:30:00,163.27,163.4,161.2,161.2,6133.0,157.4126,157.5379,155.4169,155.4169,6133.0
2020-03-18 12:35:00,161.18,161.18,160.43,160.5,10892.0,155.3976,155.3976,154.6745,154.742,10892.0
2020-03-18 12:40:00,160.15,160.66,159.52,160.66,7260.0,154.4045,154.8962,153.7971,154.8962,7260.0
2020-03-18 12:45:00,160.7,161.97,159.26,159.34,15428.0,154.9348,156.1592,153.5465,153.6236,15428.0
2020-03-18 12:50:00,159.04,159.6,157.74,157.75,16570.0,153.3343,153.8743,152.081,152.0906,16570.0
2020-03-18 12:55:00,157.87,158.2,157.26,157.63,4778.0,152.2063,152.5245,151.6182,151.9749,4778.0
2020-03-18 13:00:00,157.63,157.63,157.63,157.63,0.0,151.9749,151.9749,151.9749,151.9749,0.0
2020-03-18 13:05:00,157.63,157.63,157.63,157.63,0.0,151.9749,151.9749,151.9749,151.9749,0.0
2020-03-18 13:10:00,157.63,157.63,157.63,157.63,0.0,151.9749,151.9749,151.9749,151.9749,0.0
2020-03-18 13:15:00,154.75,156.58,154.75,156.34,19193.0,149.1982,150.9626,149.1982,150.7312,19193.0
2020-03-18 13:20:00,156.22,156.85,153.7,154.02,29522.0,150.6155,151.2229,148.1859,148.4944,29522.0
2020-03-18 13:25:00,154.03,154.3,151.1,151.99,18032.0,148.5041,148.7644,145.6792,146.5373,18032.0
2020-03-18 13:30:00,151.7,151.7,148.35,148.61,23320.0,146.2577,146.2577,143.0279,143.2785,23320.0
2020-03-18 13:35:00,148.87,151.3,148.76,150.66,27396.0,143.5292,145.872,143.4231,145.255,27396.0
2020-03-18 13:40:00,150.46,151.88,149.95,151.66,8078.0,145.0622,146.4312,144.5705,146.2191,8078.0
2020-03-18 13:45:00,151.46,151.47,148.55,149.24,6975.0,146.0263,146.0359,143.2207,143.8859,6975.0
2020-03-18 13:50:00,149.14,149.17,147.62,147.87,12413.0,143.7895,143.8184,142.324,142.5651,12413.0
2020-03-18 13:55:00,147.71,147.86,146.53,146.89,15135.0,142.4108,142.5554,141.2731,141.6202,15135.0
2020-03-18 14:00:00,146.9,149.46,146.67,148.34,12993.0,141.6299,144.098,141.4081,143.0182,12993.0
2020-03-18 14:05:00,148.0,148.46,143.58,143.58,13918.0,142.6904,143.1339,138.429,138.429,13918.0
2020-03-18 14:10:00,143.89,144.08,141.04,141.59,7043.0,138.7279,138.911,135.9801,136.5104,7043.0
2020-03-18 14:15:00,141.47,141.54,136.04,136.49,11734.0,136.3947,136.4622,131.1595,131.5933,11734.0
2020-03-18 14:20:00,136.49,137.84,135.08,137.21,15869.0,131.5933,132.8949,130.2339,132.2875,15869.0
2020-03-18 14:25:00,137.09,137.09,135.23,135.3,5535.0,132.1718,132.1718,130.3785,130.446,5535.0
2020-03-18 14:30:00,135.5,137.05,135.17,136.97,9530.0,130.6389,132.1332,130.3207,132.0561,9530.0
2020-03-18 14:35:00,136.97,142.26,136.95,142.23,11246.0,132.0561,137.1563,132.0368,137.1274,11246.0
2020-03-18 14:40:00,142.83,144.39,142.51,144.19,19168.0,137.7059,139.2099,137.3974,139.0171,19168.0
2020-03-18 14:45:00,144.22,147.14,144.21,146.93,19802.0,139.046,141.8613,139.0364,141.6588,19802.0
2020-03-18 14:50:00,146.75,149.26,146.49,148.55,20323.0,141.4853,143.9052,141.2346,143.2207,20323.0
2020-03-18 14:55:00,149.61,153.25,148.97,153.09,12493.0,144.2426,147.7521,143.6256,147.5978,12493.0
2020-03-18 15:00:00,153.68,155.5,153.55,154.81,20411.0,148.1666,149.9213,148.0413,149.2561,20411.0
2020-03-18 15:05:00,155.12,155.39,152.88,153.75,8900.0,149.555,149.8153,147.3953,148.2341,8900.0
2020-03-18 15:10:00,153.41,155.83,153.39,155.5,12915.0,147.9063,150.2395,147.887,149.9213,12915.0
2020-03-18 15:15:00,155.87,156.56,154.0,154.38,9352.0,150.2781,150.9433,148.4752,148.8415,9352.0
2020-03-18 15:20:00,154.42,154.69,153.06,154.49,18112.0,148.8801,149.1404,147.5689,148.9476,18112.0
2020-03-18 15:25:00,154.35,155.34,152.0,152.04,19342.0,148.8126,149.7671,146.5469,146.5855,19342.0
2020-03-18 15:30:00,152.4,152.44,149.5,149.56,13779.0,146.9326,146.9711,144.1366,144.1944,13779.0
2020-03-18 15:35:00,149.45,149.59,145.23,145.47,17050.0,144.0884,144.2234,140.0198,140.2512,17050.0
2020-03-18 15:40:00,145.46,146.29,145.15,145.37,21652.0,140.2415,141.0418,139.9427,140.1548,21652.0
2020-03-18 15:45:00,145.39,145.44,142.36,143.0,24275.0,140.174,140.2223,137.2527,137.8698,24275.0
2020-03-18 15:50:00,143.0,148.62,142.38,148.31,42462.0,137.8698,143.2882,137.272,142.9893,42462.0
2020-03-18 15:55:00,147.74,150.93,147.66,149.82,81584.0,142.4397,145.5153,142.3626,144.4451,81584.0
2020-03-19 09:30:00,149.91,150.16,148.61,148.62,8572.0,144.5319,144.7729,143.2785,143.2882,8572.0
2020-03-19 09:35:00,148.17,148.17,145.01,145.01,5952.0,142.8543,142.8543,139.8077,139.8077,5952.0
2020-03-19 09:40:00,144.44,144.97,141.31,144.5,5277.0,139.2581,139.7691,136.2404,139.316,5277.0
2020-03-19 09:45:00,143.25,144.4,141.23,141.23,8000.0,138.1108,139.2196,136.1633,136.1633,8000.0
2020-03-19 09:50:00,141.75,147.02,141.35,147.02,7341.0,136.6646,141.7456,136.279,141.7456,7341.0
2020-03-19 09:55:00,146.96,151.47,146.96,151.47,5525.0,141.6877,146.0359,141.6877,146.0359,5525.0
2020-03-19 10:00:00,150.97,154.95,150.8,154.94,6259.0,145.5539,149.3911,145.39,149.3814,6259.0
2020-03-19 10:05:00,154.94,156.49,154.32,156.26,5700.0,149.3814,150.8758,148.7837,150.6541,5700.0
2020-03-19 10:10:00,156.26,159.19,154.95,158.64,12297.0,150.6541,153.479,149.3911,152.9487,12297.0
2020-03-19 10:15:00,159.19,159.19,157.37,157.44,6548.0,153.479,153.479,151.7243,151.7917,6548.0
2020-03-19 10:20:00,157.87,159.88,157.52,159.87,9191.0,152.2063,154.1442,151.8689,154.1346,9191.0
2020-03-19 10:25:00,160.16,161.34,159.68,161.34,5915.0,154.4142,155.5518,153.9514,155.5518,5915.0
2020-03-19 10:30:00,160.83,162.37,160.83,162.21,6053.0,155.0601,156.5449,155.0601,156.3906,6053.0
2020-03-19 10:35:00,162.53,162.53,160.39,160.39,14337.0,156.6991,156.6991,154.6359,154.6359,14337.0
2020-03-19 10:40:00,159.58,161.04,159.58,160.11,17560.0,153.855,155.2626,153.855,154.366,17560.0
2020-03-19 10:45:00,160.39,160.4,159.63,160.1,7750.0,154.6359,154.6456,153.9032,154.3563,7750.0
2020-03-19 10:50:00,160.1,160.4,159.24,159.61,3292.0,154.3563,154.6456,153.5272,153.8839,3292.0
2020-03-19 10:55:00,160.02,160.37,159.63,160.36,4789.0,154.2792,154.6166,153.9032,154.607,4789.0
2020-03-19 11:00:00,160.03,160.36,159.74,159.8,5916.0,154.2888,154.607,154.0092,154.0671,5916.0
2020-03-19 11:05:00,159.8,159.8,155.59,156.96,24534.0,154.0671,154.0671,150.0081,151.329,24534.0
2020-03-19 11:10:00,156.34,161.04,155.94,161.04,5162.0,150.7312,155.2626,150.3456,155.2626,5162.0
2020-03-19 11:15:00,160.94,161.04,159.29,160.85,3200.0,155.1662,155.2626,153.5754,155.0794,3200.0
2020-03-19 11:20:00,160.92,160.92,158.61,158.63,4799.0,155.1469,155.1469,152.9198,152.9391,4799.0
2020-03-19 11:25:00,159.61,160.11,158.63,159.42,6354.0,153.8839,154.366,152.9391,153.7007,6354.0
2020-03-19 11:30:00,159.51,160.01,159.35,159.64,10616.0,153.7875,154.2695,153.6332,153.9128,10616.0
2020-03-19 11:35:00,159.72,160.85,159.5,160.25,3865.0,153.9899,155.0794,153.7778,154.5009,3865.0
2020-03-19 11:40:00,160.85,160.91,157.59,159.68,7781.0,155.0794,155.1373,151.9364,153.9514,7781.0
2020-03-19 11:45:00,160.4,161.04,159.99,160.14,5181.0,154.6456,155.2626,154.2503,154.3949,5181.0
2020-03-19 11:50:00,160.06,160.47,158.89,160.4,4905.0,154.3177,154.713,153.1897,154.6456,4905.0
2020-03-19 11:55:00,160.81,163.13,160.76,160.77,3257.0,155.0408,157.2776,154.9926,155.0023,3257.0
2020-03-19 12:00:00,161.31,161.59,159.55,159.56,5121.0,155.5229,155.7929,153.826,153.8357,5121.0
2020-03-19 12:05:00,159.77,161.39,158.33,161.39,8802.0,154.0382,155.6,152.6498,155.6,8802.0
2020-03-19 12:10:00,161.39,161.39,159.21,159.22,3083.0,155.6,155.6,153.4982,153.5079,3083.0
2020-03-19 12:15:00,159.64,159.64,158.0,159.43,6317.0,153.9128,153.9128,152.3317,153.7104,6317.0
2020-03-19 12:20:00,159.43,160.32,159.0,160.32,2765.0,153.7104,154.5684,153.2958,154.5684,2765.0
2020-03-19 12:25:00,159.1,159.43,158.09,158.09,3023.0,153.3922,153.7104,152.4184,152.4184,3023.0
2020-03-19 12:30:00,158.09,160.32,157.54,160.31,11216.0,152.4184,154.5684,151.8882,154.5588,11216.0
2020-03-19 12:35:00,160.33,161.0,159.13,160.24,1200.0,154.5781,155.224,153.4211,154.4913,1200.0
2020-03-19 12:40:00,160.22,160.22,156.96,159.13,7682.0,154.472,154.472,151.329,153.4211,7682.0
2020-03-19 12:45:00,159.3,159.61,158.54,158.68,6378.0,153.585,153.8839,152.8523,152.9873,6378.0
2020-03-19 12:50:00,158.65,159.48,158.64,159.27,4975.0,152.9583,153.7586,152.9487,153.5561,4975.0
2020-03-19 12:55:00,159.27,159.5,158.23,158.55,4902.0,153.5561,153.7778,152.5534,152.8619,4902.0
2020-03-19 13:00:00,159.12,160.08,158.06,159.1,2036.0,153.4115,154.337,152.3895,153.3922,2036.0
2020-03-19 13:05:00,158.58,161.0,158.3,161.0,2966.0,152.8908,155.224,152.6209,155.224,2966.0
2020-03-19 13:10:00,161.0,161.0,159.96,160.57,2529.0,155.224,155.224,154.2213,154.8095,2529.0
2020-03-19 13:15:00,160.33,161.11,159.94,160.28,8731.0,154.5781,155.3301,154.2021,154.5299,8731.0
2020-03-19 13:20:00,160.28,162.41,159.97,162.02,5904.0,154.5299,156.5834,154.231,156.2074,5904.0
2020-03-19 13:25:00,162.35,162.4,160.22,160.39,10720.0,156.5256,156.5738,154.472,154.6359,10720.0
2020-03-19 13:30:00,160.4,161.6,160.1,161.33,3632.0,154.6456,155.8025,154.3563,155.5422,3632.0
2020-03-19 13:35:00,161.03,161.33,160.68,160.8,3587.0,155.253,155.5422,154.9155,155.0312,3587.0
2020-03-19 13:40:00,160.78,162.43,160.53,162.08,13857.0,155.0119,156.6027,154.7709,156.2653,13857.0
2020-03-19 13:45:00,162.09,162.57,160.85,161.01,5331.0,156.2749,156.7377,155.0794,155.2337,5331.0
2020-03-19 13:50:00,160.87,161.88,160.61,161.88,3286.0,155.0987,156.0725,154.848,156.0725,3286.0
2020-03-19 13:55:00,161.87,162.27,159.83,161.28,4722.0,156.0628,156.4485,154.096,155.494,4722.0
2020-03-19 14:00:00,161.14,162.3,159.92,162.03,17282.0,155.359,156.4774,154.1828,156.2171,17282.0
2020-03-19 14:05:00,162.0,163.28,161.82,161.83,5872.0,156.1882,157.4222,156.0146,156.0242,5872.0
2020-03-19 14:10:00,161.83,164.0,161.0,164.0,5281.0,156.0242,158.1164,155.224,158.1164,5281.0
2020-03-19 14:15:00,162.99,165.99,162.89,165.09,3101.0,157.1426,160.035,157.0462,159.1673,3101.0
2020-03-19 14:20:00,165.98,165.98,164.71,165.58,2865.0,160.0254,160.0254,158.8009,159.6397,2865.0
2020-03-19 14:25:00,165.29,167.84,165.0,166.99,12177.0,159.3601,161.8186,159.0805,160.9991,12177.0
2020-03-19 14:30:00,167.39,168.43,166.94,167.71,8174.0,161.3848,162.3875,160.9509,161.6933,8174.0
2020-03-19 14:35:00,167.53,167.78,165.83,167.38,2678.0,161.5198,161.7608,159.8807,161.3751,2678.0
2020-03-19 14:40:00,166.63,168.73,166.32,168.33,2984.0,160.652,162.6767,160.3532,162.2911,2984.0
2020-03-19 14:45:00,167.92,167.92,166.08,166.98,2415.0,161.8958,161.8958,160.1218,160.9895,2415.0
2020-03-19 14:50:00,167.03,167.71,166.28,166.28,3972.0,161.0377,161.6933,160.3146,160.3146,3972.0
2020-03-19 14:55:00,166.56,168.62,166.22,167.94,6927.0,160.5846,162.5707,160.2568,161.915,6927.0
2020-03-19 15:00:00,167.44,167.46,166.03,166.5,5503.0,161.433,161.4523,160.0736,160.5267,5503.0
2020-03-19 15:05:00,167.06,167.21,164.45,164.9,3919.0,161.0666,161.2112,158.5503,158.9841,3919.0
2020-03-19 15:10:00,164.6,167.06,164.26,165.91,7510.0,158.6949,161.0666,158.3671,159.9579,7510.0
2020-03-19 15:15:00,166.32,168.11,165.57,168.11,7130.0,160.3532,162.079,159.6301,162.079,7130.0
2020-03-19 15:20:00,167.8,169.27,167.55,168.55,17384.0,161.7801,163.1973,161.539,162.5032,17384.0
2020-03-19 15:25:00,169.09,169.54,167.59,167.71,13211.0,163.0238,163.4576,161.5776,161.6933,13211.0
2020-03-19 15:30:00,167.74,170.78,167.73,169.55,19482.0,161.7222,164.6532,161.7126,163.4673,19482.0
2020-03-19 15:35:00,169.95,171.56,168.87,169.65,10252.0,163.8529,165.4052,162.8117,163.5637,10252.0
2020-03-19 15:40:00,169.65,170.44,169.16,170.09,17003.0,163.5637,164.3254,163.0913,163.9879,17003.0
2020-03-19 15:45:00,169.79,170.37,169.61,169.61,13572.0,163.6987,164.2579,163.5251,163.5251,13572.0
2020-03-19 15:50:00,169.46,169.84,168.34,169.5,71799.0,163.3805,163.7469,162.3007,163.4191,71799.0
2020-03-19 15:55:00,169.51,170.15,167.54,167.98,29091.0,163.4287,164.0458,161.5294,161.9536,29091.0
2020-03-20 09:30:00,170.0,171.67,169.05,171.2,73109.0,163.9011,165.5112,162.9852,165.0581,73109.0
2020-03-20 09:35:00,171.19,172.81,168.51,170.21,9148.0,165.0485,166.6103,162.4646,164.1036,9148.0
2020-03-20 09:40:00,170.19,171.29,165.0,167.97,17877.0,164.0843,165.1449,159.0805,161.944,17877.0
2020-03-20 09:45:00,167.96,167.96,165.01,166.0,17173.0,161.9343,161.9343,159.0902,160.0446,17173.0
2020-03-20 09:50:00,166.47,166.63,163.69,165.28,43164.0,160.4978,160.652,157.8175,159.3505,43164.0
2020-03-20 09:55:00,165.0,165.82,163.87,164.54,32046.0,159.0805,159.8711,157.9911,158.637,32046.0
2020-03-20 10:00:00,164.21,165.96,163.89,164.33,21325.0,158.3189,160.0061,158.0103,158.4346,21325.0
2020-03-20 10:05:00,164.01,164.9,162.77,163.27,13615.0,158.126,158.9841,156.9305,157.4126,13615.0
2020-03-20 10:10:00,163.27,164.15,163.08,163.19,18381.0,157.4126,158.261,157.2294,157.3355,18381.0
2020-03-20 10:15:00,163.31,165.07,162.91,163.82,8757.0,157.4512,159.148,157.0655,157.9429,8757.0
2020-03-20 10:20:00,163.5,164.75,163.23,164.29,8697.0,157.6343,158.8395,157.374,158.396,8697.0
2020-03-20 10:25:00,164.25,164.42,163.36,163.8,8510.0,158.3574,158.5213,157.4994,157.9236,8510.0
2020-03-20 10:30:00,164.17,166.47,163.7,166.47,5129.0,158.2803,160.4978,157.8272,160.4978,5129.0
2020-03-20 10:35:00,166.37,166.37,163.25,163.25,6506.0,160.4014,160.4014,157.3933,157.3933,6506.0
2020-03-20 10:40:00,163.68,164.2,163.57,164.02,4700.0,157.8079,158.3092,157.7018,158.1357,4700.0
2020-03-20 10:45:00,164.06,165.03,163.02,165.03,5973.0,158.1742,159.1094,157.1716,159.1094,5973.0
2020-03-20 10:50:00,165.4,166.78,165.33,165.95,3851.0,159.4662,160.7967,159.3987,159.9964,3851.0
2020-03-20 10:55:00,165.94,166.02,163.17,163.17,5333.0,159.9868,160.0639,157.3162,157.3162,5333.0
2020-03-20 11:00:00,163.86,164.95,163.37,164.78,6518.0,157.9814,159.0323,157.509,158.8684,6518.0
2020-03-20 11:05:00,164.74,164.99,163.5,164.81,5079.0,158.8299,159.0709,157.6343,158.8973,5079.0
2020-03-20 11:10:00,164.94,166.3,163.96,163.96,2833.0,159.0227,160.3339,158.0778,158.0778,2833.0
2020-03-20 11:15:00,164.39,164.39,162.93,163.65,5069.0,158.4924,158.4924,157.0848,157.779,5069.0
2020-03-20 11:20:00,162.99,163.51,162.18,162.75,16800.0,157.1426,157.644,156.3617,156.9112,16800.0
2020-03-20 11:25:00,162.99,163.18,162.51,163.0,7314.0,157.1426,157.3258,156.6799,157.1523,7314.0
2020-03-20 11:30:00,162.78,164.5,162.78,164.1,2764.0,156.9402,158.5985,156.9402,158.2128,2764.0
2020-03-20 11:35:00,164.13,164.35,162.5,162.66,6643.0,158.2417,158.4538,156.6702,156.8245,6643.0
2020-03-20 11:40:00,162.2,162.97,160.56,160.57,7139.0,156.381,157.1234,154.7998,154.8095,7139.0
2020-03-20 11:45:00,161.03,161.32,160.25,161.31,4878.0,155.253,155.5325,154.5009,155.5229,4878.0
2020-03-20 11:50:00,161.37,161.66,160.66,161.19,6783.0,155.5808,155.8603,154.8962,155.4072,6783.0
2020-03-20 11:55:00,161.02,161.18,159.3,160.54,9695.0,155.2433,155.3976,153.585,154.7805,9695.0
2020-03-20 12:00:00,159.74,161.25,159.74,160.39,7164.0,154.0092,155.4651,154.0092,154.6359,7164.0
2020-03-20 12:05:00,160.8,161.31,158.19,158.88,4600.0,155.0312,155.5229,152.5148,153.1801,4600.0
2020-03-20 12:10:00,158.72,160.62,158.72,159.52,4495.0,153.0258,154.8577,153.0258,153.7971,4495.0
2020-03-20 12:15:00,159.92,160.03,158.85,159.26,13773.0,154.1828,154.2888,153.1512,153.5465,13773.0
2020-03-20 12:20:00,159.19,159.94,158.57,159.83,25670.0,153.479,154.2021,152.8812,154.096,25670.0
2020-03-20 12:25:00,160.42,160.43,158.11,158.34,24681.0,154.6648,154.6745,152.4377,152.6595,24681.0
2020-03-20 12:30:00,158.28,160.98,158.06,160.18,3170.0,152.6016,155.2047,152.3895,154.4334,3170.0
2020-03-20 12:35:00,161.2,161.2,158.77,158.77,5294.0,155.4169,155.4169,153.074,153.074,5294.0
2020-03-20 12:40:00,158.66,159.18,157.69,158.2,10886.0,152.968,153.4693,152.0328,152.5245,10886.0
2020-03-20 12:45:00,158.58,160.99,158.31,159.37,6063.0,152.8908,155.2144,152.6305,153.6525,6063.0
2020-03-20 12:50:00,158.98,159.95,158.51,158.51,2555.0,153.2765,154.2117,152.8234,152.8234,2555.0
2020-03-20 12:55:00,158.88,159.55,158.55,158.9,2693.0,153.1801,153.826,152.8619,153.1994,2693.0
2020-03-20 13:00:00,158.6,161.02,158.11,158.65,4784.0,152.9101,155.2433,152.4377,152.9583,4784.0
2020-03-20 13:05:00,158.55,160.81,158.55,160.81,3023.0,152.8619,155.0408,152.8619,155.0408,3023.0
2020-03-20 13:10:00,160.8,160.95,159.17,159.17,2648.0,155.0312,155.1758,153.4597,153.4597,2648.0
2020-03-20 13:15:00,159.78,161.61,159.78,160.67,2334.0,154.0478,155.8121,154.0478,154.9059,2334.0
2020-03-20 13:20:00,160.69,161.26,159.99,160.0,8250.0,154.9251,155.4747,154.2503,154.2599,8250.0
2020-03-20 13:25:00,159.84,160.82,158.9,159.73,3263.0,154.1056,155.0505,153.1994,153.9996,3263.0
2020-03-20 13:30:00,159.81,160.44,159.54,159.96,3400.0,154.0767,154.6841,153.8164,154.2213,3400.0
2020-03-20 13:35:00,160.22,160.24,158.0,159.98,8527.0,154.472,154.4913,152.3317,154.2406,8527.0
2020-03-20 13:40:00,159.64,160.72,158.7,158.92,7138.0,153.9128,154.9541,153.0065,153.2186,7138.0
2020-03-20 13:45:00,159.93,159.97,156.42,157.22,26329.0,154.1924,154.231,150.8083,151.5796,26329.0
2020-03-20 13:50:00,157.22,157.75,155.71,156.39,9244.0,151.5796,152.0906,150.1238,150.7794,9244.0
2020-03-20 13:55:00,155.75,156.43,154.05,154.85,37865.0,150.1624,150.818,148.5234,149.2947,37865.0
2020-03-20 14:00:00,155.61,155.61,154.33,155.3,4445.0,150.0274,150.0274,148.7933,149.7285,4445.0
2020-03-20 14:05:00,155.75,158.23,155.75,157.62,7479.0,150.1624,152.5534,150.1624,151.9653,7479.0
2020-03-20 14:10:00,157.34,158.42,156.27,156.39,2700.0,151.6953,152.7366,150.6637,150.7794,2700.0
2020-03-20 14:15:00,156.5,156.5,154.06,154.06,7817.0,150.8855,150.8855,148.533,148.533,7817.0
2020-03-20 14:20:00,154.86,155.56,153.76,153.76,6441.0,149.3043,149.9792,148.2438,148.2438,6441.0
2020-03-20 14:25:00,154.22,155.93,154.06,155.28,12616.0,148.6873,150.3359,148.533,149.7092,12616.0
2020-03-20 14:30:00,155.72,155.88,153.86,154.04,7922.0,150.1334,150.2877,148.3402,148.5137,7922.0
2020-03-20 14:35:00,153.87,153.87,152.01,152.05,18462.0,148.3498,148.3498,146.5565,146.5951,18462.0
2020-03-20 14:40:00,151.61,153.67,151.1,153.49,20792.0,146.1709,148.157,145.6792,147.9835,20792.0
2020-03-20 14:45:00,153.68,155.82,152.84,153.67,9199.0,148.1666,150.2299,147.3568,148.157,9199.0
2020-03-20 14:50:00,153.42,153.5,152.01,152.01,2435.0,147.916,147.9931,146.5565,146.5565,2435.0
2020-03-20 14:55:00,151.86,152.69,151.23,152.69,22325.0,146.4119,147.2122,145.8045,147.2122,22325.0
2020-03-20 15:00:00,152.5,152.51,150.74,150.75,8330.0,147.029,147.0386,145.3321,145.3418,8330.0
2020-03-20 15:05:00,150.95,151.38,150.5,150.69,8976.0,145.5346,145.9492,145.1007,145.2839,8976.0
2020-03-20 15:10:00,150.98,151.68,150.37,151.27,23101.0,145.5635,146.2384,144.9754,145.8431,23101.0
2020-03-20 15:15:00,151.3,151.3,150.0,150.01,11590.0,145.872,145.872,144.6187,144.6283,11590.0
2020-03-20 15:20:00,150.0,152.51,150.0,152.34,7844.0,144.6187,147.0386,144.6187,146.8747,7844.0
2020-03-20 15:25:00,152.14,154.6,152.06,154.21,10179.0,146.6819,149.0536,146.6048,148.6776,10179.0
2020-03-20 15:30:00,154.41,156.41,154.41,156.41,11829.0,148.8704,150.7987,148.8704,150.7987,11829.0
2020-03-20 15:35:00,157.24,157.86,155.89,157.2,14641.0,151.5989,152.1967,150.2974,151.5604,14641.0
2020-03-20 15:40:00,157.62,159.5,157.04,157.43,16125.0,151.9653,153.7778,151.4061,151.7821,16125.0
2020-03-20 15:45:00,157.05,157.92,153.87,154.38,20535.0,151.4157,152.2545,148.3498,148.8415,20535.0
2020-03-20 15:50:00,154.42,154.44,152.3,153.33,23290.0,148.8801,148.8994,146.8361,147.8292,23290.0
2020-03-20 15:55:00,152.94,153.85,152.03,153.6,51884.0,147.4532,148.3305,146.5758,148.0895,51884.0
2020-03-23 09:30:00,154.0,154.0,146.98,148.15,24620.0,148.4752,148.4752,141.707,142.835,24620.0
2020-03-23 09:35:00,148.26,148.31,146.86,147.01,15116.0,142.9411,142.9893,141.5913,141.7359,15116.0
2020-03-23 09:40:00,147.33,148.65,147.0,147.91,9484.0,142.0444,143.3171,141.7263,142.6036,9484.0
2020-03-23 09:45:00,148.03,148.32,147.0,147.69,12506.0,142.7193,142.9989,141.7263,142.3915,12506.0
2020-03-23 09:50:00,147.74,150.65,147.31,150.65,6661.0,142.4397,145.2453,142.0252,145.2453,6661.0
2020-03-23 09:55:00,150.69,152.23,150.12,151.97,12386.0,145.2839,146.7687,144.7344,146.518,12386.0
2020-03-23 10:00:00,152.22,152.25,148.02,148.78,10354.0,146.759,146.7879,142.7097,143.4424,10354.0
2020-03-23 10:05:00,148.61,149.11,148.33,148.81,3538.0,143.2785,143.7606,143.0086,143.4714,3538.0
2020-03-23 10:10:00,148.89,152.48,148.83,151.64,5533.0,143.5485,147.0097,143.4906,146.1998,5533.0
2020-03-23 10:15:00,152.46,152.46,149.49,149.63,2206.0,146.9904,146.9904,144.127,144.2619,2206.0
2020-03-23 10:20:00,148.7,149.58,148.68,149.39,2400.0,143.3653,144.2137,143.346,144.0305,2400.0
2020-03-23 10:25:00,149.39,150.74,148.9,149.56,11264.0,144.0305,145.3321,143.5581,144.1944,11264.0
2020-03-23 10:30:00,149.22,151.88,149.22,150.6,17752.0,143.8666,146.4312,143.8666,145.1971,17752.0
2020-03-23 10:35:00,150.72,151.13,147.97,148.8,6657.0,145.3128,145.7081,142.6615,143.4617,6657.0
2020-03-23 10:40:00,148.8,149.41,148.44,148.94,5026.0,143.4617,144.0498,143.1146,143.5967,5026.0
2020-03-23 10:45:00,149.08,149.1,148.03,148.56,11084.0,143.7317,143.7509,142.7193,143.2303,11084.0
2020-03-23 10:50:00,148.86,149.84,148.56,149.18,10235.0,143.5196,144.4644,143.2303,143.8281,10235.0
2020-03-23 10:55:00,149.04,149.12,147.66,148.64,7758.0,143.6931,143.7702,142.3626,143.3074,7758.0
2020-03-23 11:00:00,148.92,150.44,148.66,150.44,8993.0,143.5774,145.0429,143.3267,145.0429,8993.0
2020-03-23 11:05:00,150.43,150.44,148.06,148.75,10200.0,145.0332,145.0429,142.7483,143.4135,10200.0
2020-03-23 11:10:00,149.0,149.43,148.23,148.23,3600.0,143.6545,144.0691,142.9122,142.9122,3600.0
2020-03-23 11:15:00,148.25,149.48,147.72,148.83,8386.0,142.9314,144.1173,142.4205,143.4906,8386.0
2020-03-23 11:20:00,148.49,148.49,146.75,147.42,10739.0,143.1628,143.1628,141.4853,142.1312,10739.0
2020-03-23 11:25:00,147.25,147.72,146.66,147.19,9968.0,141.9673,142.4205,141.3985,141.9095,9968.0
2020-03-23 11:30:00,147.16,148.43,147.03,147.44,5257.0,141.8805,143.105,141.7552,142.1505,5257.0
2020-03-23 11:35:00,147.39,147.63,146.71,146.72,11695.0,142.1023,142.3337,141.4467,141.4563,11695.0
2020-03-23 11:40:00,146.73,147.11,146.05,146.31,7432.0,141.466,141.8323,140.8104,141.061,7432.0
2020-03-23 11:45:00,146.14,146.79,145.78,146.57,7447.0,140.8971,141.5238,140.5501,141.3117,7447.0
2020-03-23 11:50:00,146.56,147.75,146.56,147.75,8025.0,141.3021,142.4494,141.3021,142.4494,8025.0
2020-03-23 11:55:00,147.74,147.78,147.02,147.69,6600.0,142.4397,142.4783,141.7456,142.3915,6600.0
2020-03-23 12:00:00,147.5,147.76,147.05,147.22,5728.0,142.2083,142.459,141.7745,141.9384,5728.0
2020-03-23 12:05:00,146.93,147.58,146.67,147.24,8829.0,141.6588,142.2855,141.4081,141.9577,8829.0
2020-03-23 12:10:00,147.03,148.8,146.56,148.8,6598.0,141.7552,143.4617,141.3021,143.4617,6598.0
2020-03-23 12:15:00,148.58,150.22,148.35,149.49,2900.0,143.2496,144.8308,143.0279,144.127,2900.0
2020-03-23 12:20:00,149.02,152.32,149.02,151.22,2924.0,143.6738,146.8554,143.6738,145.7949,2924.0
2020-03-23 12:25:00,150.85,151.36,149.63,149.64,5639.0,145.4382,145.9299,144.2619,144.2716,5639.0
2020-03-23 12:30:00,150.0,150.0,148.08,149.02,6643.0,144.6187,144.6187,142.7675,143.6738,6643.0
2020-03-23 12:35:00,149.19,151.05,149.18,151.05,9047.0,143.8377,145.631,143.8281,145.631,9047.0
2020-03-23 12:40:00,151.85,151.85,150.93,150.93,3204.0,146.4023,146.4023,145.5153,145.5153,3204.0
2020-03-23 12:45:00,151.52,152.24,150.85,152.24,7370.0,146.0841,146.7783,145.4382,146.7783,7370.0
2020-03-23 12:50:00,152.0,152.31,151.23,151.24,3944.0,146.5469,146.8458,145.8045,145.8142,3944.0
2020-03-23 12:55:00,151.24,153.12,151.02,152.67,8075.0,145.8142,147.6267,145.6021,147.1929,8075.0
2020-03-23 13:00:00,152.85,153.3,151.35,151.38,4220.0,147.3664,147.8003,145.9202,145.9492,4220.0
2020-03-23 13:05:00,151.01,151.37,148.42,149.11,5171.0,145.5924,145.9395,143.0953,143.7606,5171.0
2020-03-23 13:10:00,149.55,151.89,149.24,151.39,5809.0,144.1848,146.4409,143.8859,145.9588,5809.0
2020-03-23 13:15:00,151.14,151.14,149.33,149.58,8949.0,145.7178,145.7178,143.9727,144.2137,8949.0
2020-03-23 13:20:00,149.5,149.68,148.17,149.01,4839.0,144.1366,144.3101,142.8543,143.6642,4839.0
2020-03-23 13:25:00,148.76,149.24,147.56,147.56,5138.0,143.4231,143.8859,142.2662,142.2662,5138.0
2020-03-23 13:30:00,147.02,147.66,146.96,147.13,5104.0,141.7456,142.3626,141.6877,141.8516,5104.0
2020-03-23 13:35:00,147.18,147.67,146.04,146.53,4804.0,141.8998,142.3722,140.8007,141.2731,4804.0
2020-03-23 13:40:00,146.67,146.8,145.37,145.93,10545.0,141.4081,141.5335,140.1548,140.6947,10545.0
2020-03-23 13:45:00,146.01,149.12,145.94,149.12,7728.0,140.7718,143.7702,140.7043,143.7702,7728.0
2020-03-23 13:50:00,148.84,148.85,146.77,146.77,1800.0,143.5003,143.5099,141.5045,141.5045,1800.0
2020-03-23 13:55:00,146.84,146.84,145.2,146.35,5118.0,141.572,141.572,139.9909,141.0996,5118.0
2020-03-23 14:00:00,146.09,146.09,143.34,143.49,5479.0,140.8489,140.8489,138.1976,138.3422,5479.0
2020-03-23 14:05:00,143.88,144.64,143.25,143.35,9022.0,138.7182,139.451,138.1108,138.2072,9022.0
2020-03-23 14:10:00,143.35,144.48,143.35,144.47,7451.0,138.2072,139.2967,138.2072,139.2871,7451.0
2020-03-23 14:15:00,144.74,145.5,144.56,145.43,7467.0,139.5474,140.2801,139.3738,140.2126,7467.0
2020-03-23 14:20:00,145.11,145.3,144.11,144.9,7881.0,139.9041,140.0873,138.94,139.7016,7881.0
2020-03-23 14:25:00,144.82,147.03,144.21,146.37,5252.0,139.6245,141.7552,139.0364,141.1189,5252.0
2020-03-23 14:30:00,146.3,146.46,144.05,144.05,1400.0,141.0514,141.2057,138.8821,138.8821,1400.0
2020-03-23 14:35:00,144.37,144.63,143.15,144.06,8006.0,139.1906,139.4413,138.0144,138.8918,8006.0
2020-03-23 14:40:00,143.95,144.96,143.02,144.65,8566.0,138.7857,139.7595,137.8891,139.4606,8566.0
2020-03-23 14:45:00,144.36,145.29,143.89,145.29,5368.0,139.181,140.0776,138.7279,140.0776,5368.0
2020-03-23 14:50:00,145.61,145.92,143.51,143.7,3817.0,140.3862,140.685,138.3615,138.5447,3817.0
2020-03-23 14:55:00,143.71,144.47,143.66,143.69,3963.0,138.5543,139.2871,138.5061,138.535,3963.0
2020-03-23 15:00:00,143.64,144.98,143.44,144.98,10171.0,138.4868,139.7788,138.294,139.7788,10171.0
2020-03-23 15:05:00,144.84,144.84,143.62,143.89,8222.0,139.6438,139.6438,138.4675,138.7279,8222.0
2020-03-23 15:10:00,143.53,144.0,143.15,143.4,12835.0,138.3808,138.8339,138.0144,138.2554,12835.0
2020-03-23 15:15:00,143.09,143.13,141.13,142.22,9463.0,137.9566,137.9951,136.0669,137.1178,9463.0
2020-03-23 15:20:00,142.08,142.33,141.12,141.63,14634.0,136.9828,137.2238,136.0572,136.5489,14634.0
2020-03-23 15:25:00,141.41,142.66,141.38,141.55,9784.0,136.3368,137.542,136.3079,136.4718,9784.0
2020-03-23 15:30:00,141.55,143.24,141.54,142.96,12318.0,136.4718,138.1012,136.4622,137.8312,12318.0
2020-03-23 15:35:00,142.84,144.25,142.75,144.11,13758.0,137.7155,139.0749,137.6288,138.94,13758.0
2020-03-23 15:40:00,144.09,144.33,143.47,144.13,12201.0,138.9207,139.1521,138.3229,138.9592,12201.0
2020-03-23 15:45:00,144.13,145.2,144.02,144.14,16923.0,138.9592,139.9909,138.8532,138.9689,16923.0
2020-03-23 15:50:00,143.98,145.47,141.95,145.28,33896.0,138.8146,140.2512,136.8575,140.068,33896.0
2020-03-23 15:55:00,145.29,145.37,143.95,144.32,51052.0,140.0776,140.1548,138.7857,139.1424,51052.0
2020-03-24 09:30:00,151.4,155.34,149.33,155.33,22901.0,145.9684,149.7671,143.9727,149.7574,22901.0
2020-03-24 09:35:00,154.54,157.0,153.0,154.12,4814.0,148.9958,151.3675,147.511,148.5909,4814.0
2020-03-24 09:40:00,153.1,153.78,152.42,153.2,6827.0,147.6074,148.263,146.9518,147.7039,6827.0
2020-03-24 09:45:00,153.3,154.53,152.72,153.88,8583.0,147.8003,148.9861,147.2411,148.3595,8583.0
2020-03-24 09:50:00,154.31,156.2,153.91,155.0,7435.0,148.774,150.5962,148.3884,149.4393,7435.0
2020-03-24 09:55:00,154.91,157.08,154.72,154.74,30383.0,149.3525,151.4447,149.1693,149.1886,30383.0
2020-03-24 10:00:00,154.68,156.15,154.68,155.25,2513.0,149.1308,150.548,149.1308,149.6803,2513.0
2020-03-24 10:05:00,155.6,157.0,155.18,156.67,5921.0,150.0178,151.3675,149.6128,151.0494,5921.0
2020-03-24 10:10:00,156.18,156.45,155.73,156.43,4097.0,150.5769,150.8373,150.1431,150.818,4097.0
2020-03-24 10:15:00,156.35,158.19,156.35,156.8,5250.0,150.7408,152.5148,150.7408,151.1747,5250.0
2020-03-24 10:20:00,156.35,157.39,156.31,157.39,4988.0,150.7408,151.7435,150.7023,151.7435,4988.0
2020-03-24 10:25:00,157.31,157.63,156.11,156.21,4753.0,151.6664,151.9749,150.5095,150.6059,4753.0
2020-03-24 10:30:00,155.68,156.68,155.32,155.91,5266.0,150.0949,151.059,149.7478,150.3166,5266.0
2020-03-24 10:35:00,155.7,156.42,155.3,156.42,2200.0,150.1142,150.8083,149.7285,150.8083,2200.0
2020-03-24 10:40:00,155.18,156.7,155.07,156.0,7079.0,149.6128,151.0783,149.5068,150.4034,7079.0
2020-03-24 10:45:00,156.29,156.85,154.94,155.22,19742.0,150.683,151.2229,149.3814,149.6514,19742.0
2020-03-24 10:50:00,154.8,155.64,154.8,155.02,4827.0,149.2465,150.0563,149.2465,149.4586,4827.0
2020-03-24 10:55:00,155.0,155.72,154.97,155.51,4214.0,149.4393,150.1334,149.4104,149.931,4214.0
2020-03-24 11:00:00,156.15,157.68,156.15,157.45,2021.0,150.548,152.0231,150.548,151.8014,2021.0
2020-03-24 11:05:00,157.65,157.9,157.0,157.46,2684.0,151.9942,152.2352,151.3675,151.811,2684.0
2020-03-24 11:10:00,157.42,158.31,157.4,158.26,5716.0,151.7725,152.6305,151.7532,152.5823,5716.0
2020-03-24 11:15:00,158.31,159.9,157.99,159.36,5546.0,152.6305,154.1635,152.322,153.6429,5546.0
2020-03-24 11:20:00,159.57,160.3,158.76,159.34,3657.0,153.8453,154.5491,153.0644,153.6236,3657.0
2020-03-24 11:25:00,160.17,160.32,158.94,159.5,3046.0,154.4238,154.5684,153.2379,153.7778,3046.0
2020-03-24 11:30:00,159.5,160.51,159.32,159.72,4344.0,153.7778,154.7516,153.6043,153.9899,4344.0
2020-03-24 11:35:00,160.0,161.39,159.99,161.39,3893.0,154.2599,155.6,154.2503,155.6,3893.0
2020-03-24 11:40:00,161.05,163.92,161.04,162.45,10031.0,155.2722,158.0393,155.2626,156.622,10031.0
2020-03-24 11:45:00,162.45,162.63,161.06,161.2,10828.0,156.622,156.7955,155.2819,155.4169,10828.0
2020-03-24 11:50:00,161.53,162.0,160.91,161.28,6290.0,155.735,156.1882,155.1373,155.494,6290.0
2020-03-24 11:55:00,161.26,161.9,160.83,161.61,21237.0,155.4747,156.0917,155.0601,155.8121,21237.0
2020-03-24 12:00:00,161.79,163.57,161.74,163.17,20114.0,155.9857,157.7018,155.9375,157.3162,20114.0
2020-03-24 12:05:00,162.92,163.47,161.07,162.4,5176.0,157.0751,157.6054,155.2915,156.5738,5176.0
2020-03-24 12:10:00,162.24,162.76,161.64,162.28,9169.0,156.4195,156.9209,155.8411,156.4581,9169.0
2020-03-24 12:15:00,162.18,163.74,162.15,162.93,6379.0,156.3617,157.8657,156.3328,157.0848,6379.0
2020-03-24 12:20:00,163.16,163.48,162.09,162.1,4664.0,157.3065,157.6151,156.2749,156.2846,4664.0
2020-03-24 12:25:00,162.57,163.34,162.07,163.09,6037.0,156.7377,157.4801,156.2556,157.239,6037.0
2020-03-24 12:30:00,163.06,163.3,162.3,163.08,7129.0,157.2101,157.4415,156.4774,157.2294,7129.0
2020-03-24 12:35:00,162.7,163.49,162.0,163.25,4890.0,156.863,157.6247,156.1882,157.3933,4890.0
2020-03-24 12:40:00,163.25,163.51,162.21,163.02,6633.0,157.3933,157.644,156.3906,157.1716,6633.0
2020-03-24 12:45:00,162.83,163.8,162.0,163.74,11024.0,156.9884,157.9236,156.1882,157.8657,11024.0
2020-03-24 12:50:00,163.59,164.04,163.22,163.8,7050.0,157.7211,158.155,157.3644,157.9236,7050.0
2020-03-24 12:55:00,163.64,163.87,161.99,162.09,6146.0,157.7693,157.9911,156.1785,156.2749,6146.0
2020-03-24 13:00:00,161.77,163.36,160.98,160.98,5283.0,155.9664,157.4994,155.2047,155.2047,5283.0
2020-03-24 13:05:00,160.9,161.18,159.3,159.73,8283.0,155.1276,155.3976,153.585,153.9996,8283.0
2020-03-24 13:10:00,159.92,160.5,159.87,159.87,17397.0,154.1828,154.742,154.1346,154.1346,17397.0
2020-03-24 13:15:00,160.06,160.29,159.43,159.43,11886.0,154.3177,154.5395,153.7104,153.7104,11886.0
2020-03-24 13:20:00,158.9,160.49,158.64,159.91,8143.0,153.1994,154.7323,152.9487,154.1731,8143.0
2020-03-24 13:25:00,159.9,160.88,159.57,159.7,3640.0,154.1635,155.1083,153.8453,153.9707,3640.0
2020-03-24 13:30:00,160.0,160.65,159.2,159.37,5281.0,154.2599,154.8866,153.4886,153.6525,5281.0
2020-03-24 13:35:00,159.2,160.47,158.82,159.47,7489.0,153.4886,154.713,153.1222,153.7489,7489.0
2020-03-24 13:40:00,160.0,160.0,158.39,159.57,4078.0,154.2599,154.2599,152.7077,153.8453,4078.0
2020-03-24 13:45:00,159.34,159.35,157.15,157.15,1617.0,153.6236,153.6332,151.5121,151.5121,1617.0
2020-03-24 13:50:00,157.14,157.49,156.02,156.84,4331.0,151.5025,151.84,150.4227,151.2133,4331.0
2020-03-24 13:55:00,156.56,156.65,155.84,156.27,3654.0,150.9433,151.0301,150.2491,150.6637,3654.0
2020-03-24 14:00:00,156.54,157.54,156.54,156.81,3603.0,150.924,151.8882,150.924,151.1843,3603.0
2020-03-24 14:05:00,156.88,157.09,155.9,156.5,3990.0,151.2518,151.4543,150.307,150.8855,3990.0
2020-03-24 14:10:00,156.44,157.2,155.18,157.2,5797.0,150.8276,151.5604,149.6128,151.5604,5797.0
2020-03-24 14:15:00,157.4,158.64,157.2,157.49,1600.0,151.7532,152.9487,151.5604,151.84,1600.0
2020-03-24 14:20:00,157.76,157.8,155.36,155.81,9482.0,152.1003,152.1388,149.7864,150.2202,9482.0
2020-03-24 14:25:00,156.28,156.28,155.33,155.33,6515.0,150.6734,150.6734,149.7574,149.7574,6515.0
2020-03-24 14:30:00,155.21,156.07,154.29,155.74,5665.0,149.6417,150.4709,148.7548,150.1527,5665.0
2020-03-24 14:35:00,155.33,155.73,154.44,154.6,7935.0,149.7574,150.1431,148.8994,149.0536,7935.0
2020-03-24 14:40:00,154.44,154.87,154.26,154.62,4595.0,148.8994,149.3139,148.7258,149.0729,4595.0
2020-03-24 14:45:00,154.66,155.16,153.41,154.2,5566.0,149.1115,149.5935,147.9063,148.668,5566.0
2020-03-24 14:50:00,154.3,155.38,154.25,155.31,4783.0,148.7644,149.8056,148.7162,149.7382,4783.0
2020-03-24 14:55:00,155.26,156.61,155.02,156.57,2200.0,149.69,150.9915,149.4586,150.953,2200.0
2020-03-24 15:00:00,157.18,157.25,156.3,156.64,2534.0,151.5411,151.6086,150.6926,151.0204,2534.0
2020-03-24 15:05:00,156.88,158.03,156.69,157.7,4100.0,151.2518,152.3606,151.0687,152.0424,4100.0
2020-03-24 15:10:00,157.88,158.25,157.03,157.92,3300.0,152.216,152.5727,151.3965,152.2545,3300.0
2020-03-24 15:15:00,157.92,157.98,156.43,156.68,6294.0,152.2545,152.3124,150.818,151.059,6294.0
2020-03-24 15:20:00,157.15,157.15,156.22,156.22,5583.0,151.5121,151.5121,150.6155,150.6155,5583.0
2020-03-24 15:25:00,156.37,156.76,155.56,156.59,4100.0,150.7601,151.1361,149.9792,150.9722,4100.0
2020-03-24 15:30:00,156.95,157.19,156.31,156.51,6020.0,151.3193,151.5507,150.7023,150.8951,6020.0
2020-03-24 15:35:00,156.51,157.64,155.99,157.16,4683.0,150.8951,151.9846,150.3938,151.5218,4683.0
2020-03-24 15:40:00,157.23,158.16,157.13,157.51,6479.0,151.5893,152.4859,151.4929,151.8592,6479.0
2020-03-24 15:45:00,157.64,157.93,156.56,157.58,9238.0,151.9846,152.2642,150.9433,151.9267,9238.0
2020-03-24 15:50:00,157.48,159.47,157.48,158.9,20088.0,151.8303,153.7489,151.8303,153.1994,20088.0
2020-03-24 15:55:00,159.17,160.82,159.1,160.11,50029.0,153.4597,155.0505,153.3922,154.366,50029.0
2020-03-25 09:30:00,159.47,164.89,157.8,162.21,11868.0,153.7489,158.9745,152.1388,156.3906,11868.0
2020-03-25 09:35:00,162.6,168.25,162.6,167.81,4460.0,156.7666,162.2139,156.7666,161.7897,4460.0
2020-03-25 09:40:00,167.04,167.66,164.71,165.16,6263.0,161.0473,161.6451,158.8009,159.2348,6263.0
2020-03-25 09:45:00,166.25,169.3,165.98,167.39,6174.0,160.2857,163.2263,160.0254,161.3848,6174.0
2020-03-25 09:50:00,167.59,168.0,165.05,166.65,23655.0,161.5776,161.9729,159.1287,160.6713,23655.0
2020-03-25 09:55:00,166.0,167.49,165.37,166.51,9840.0,160.0446,161.4812,159.4373,160.5364,9840.0
2020-03-25 10:00:00,165.72,166.52,164.57,165.5,19002.0,159.7747,160.546,158.666,159.5626,19002.0
2020-03-25 10:05:00,165.0,166.5,164.72,165.98,19131.0,159.0805,160.5267,158.8106,160.0254,19131.0
2020-03-25 10:10:00,165.97,165.97,163.38,163.68,8120.0,160.0157,160.0157,157.5186,157.8079,8120.0
2020-03-25 10:15:00,164.25,166.26,164.25,165.32,14000.0,158.3574,160.2953,158.3574,159.389,14000.0
2020-03-25 10:20:00,165.15,167.85,164.83,165.89,14542.0,159.2251,161.8283,158.9166,159.9386,14542.0
2020-03-25 10:25:00,165.81,165.95,163.32,163.85,8354.0,159.8615,159.9964,157.4608,157.9718,8354.0
2020-03-25 10:30:00,163.84,164.4,160.62,161.32,15200.0,157.9621,158.502,154.8577,155.5325,15200.0
2020-03-25 10:35:00,161.53,162.0,160.9,161.51,14126.0,155.735,156.1882,155.1276,155.7157,14126.0
2020-03-25 10:40:00,161.53,162.36,160.0,160.0,24507.0,155.735,156.5352,154.2599,154.2599,24507.0
2020-03-25 10:45:00,160.94,160.94,159.51,160.7,6036.0,155.1662,155.1662,153.7875,154.9348,6036.0
2020-03-25 10:50:00,160.61,163.57,160.6,162.23,10207.0,154.848,157.7018,154.8384,156.4099,10207.0
2020-03-25 10:55:00,162.43,165.53,162.15,164.82,16095.0,156.6027,159.5915,156.3328,158.907,16095.0
2020-03-25 11:00:00,164.5,164.88,163.55,163.81,2500.0,158.5985,158.9648,157.6825,157.9332,2500.0
2020-03-25 11:05:00,163.8,165.28,163.4,164.47,3478.0,157.9236,159.3505,157.5379,158.5695,3478.0
2020-03-25 11:10:00,164.65,165.24,163.73,164.44,4600.0,158.7431,159.3119,157.8561,158.5406,4600.0
2020-03-25 11:15:00,164.16,164.87,163.59,164.52,2985.0,158.2707,158.9552,157.7211,158.6177,2985.0
2020-03-25 11:20:00,164.28,164.4,163.55,163.9,1679.0,158.3864,158.502,157.6825,158.02,1679.0
2020-03-25 11:25:00,163.85,165.6,163.5,165.04,10576.0,157.9718,159.659,157.6343,159.1191,10576.0
2020-03-25 11:30:00,165.0,167.99,164.49,167.84,8452.0,159.0805,161.9633,158.5888,161.8186,8452.0
2020-03-25 11:35:00,167.25,167.25,166.08,166.39,4600.0,161.2498,161.2498,160.1218,160.4207,4600.0
2020-03-25 11:40:00,166.67,169.48,166.27,167.78,12730.0,160.6906,163.3998,160.305,161.7608,12730.0
2020-03-25 11:45:00,167.57,170.25,167.56,169.04,6755.0,161.5583,164.1422,161.5487,162.9756,6755.0
2020-03-25 11:50:00,168.92,170.0,168.87,169.16,5486.0,162.8599,163.9011,162.8117,163.0913,5486.0
2020-03-25 11:55:00,169.09,170.46,168.85,170.21,5206.0,163.0238,164.3446,162.7924,164.1036,5206.0
2020-03-25 12:00:00,170.03,172.1,170.03,171.22,7702.0,163.9301,165.9258,163.9301,165.0774,7702.0
2020-03-25 12:05:00,171.2,171.45,169.49,169.49,3998.0,165.0581,165.2991,163.4094,163.4094,3998.0
2020-03-25 12:10:00,169.42,169.42,168.47,168.47,1200.0,163.342,163.342,162.426,162.426,1200.0
2020-03-25 12:15:00,168.76,172.65,168.76,170.62,10658.0,162.7056,166.4561,162.7056,164.4989,10658.0
2020-03-25 12:20:00,170.5,171.13,169.99,171.07,5086.0,164.3832,164.9906,163.8915,164.9328,5086.0
2020-03-25 12:25:00,170.72,172.45,170.42,171.97,5371.0,164.5953,166.2633,164.3061,165.8005,5371.0
2020-03-25 12:30:00,171.66,173.43,170.96,173.03,5750.0,165.5016,167.2081,164.8267,166.8224,5750.0
2020-03-25 12:35:00,172.79,176.51,172.75,175.02,14934.0,166.5911,170.1776,166.5525,168.7411,14934.0
2020-03-25 12:40:00,175.33,178.01,175.18,177.28,10681.0,169.0399,171.6238,168.8953,170.92,10681.0
2020-03-25 12:45:00,177.57,179.49,176.81,178.61,11571.0,171.1996,173.0507,170.4668,172.2023,11571.0
2020-03-25 12:50:00,178.54,179.1,176.45,176.74,10741.0,172.1348,172.6747,170.1197,170.3993,10741.0
2020-03-25 12:55:00,177.05,179.0,176.93,177.78,10749.0,170.6982,172.5783,170.5825,171.402,10749.0
2020-03-25 13:00:00,178.18,178.74,177.19,178.11,6863.0,171.7877,172.3276,170.8332,171.7202,6863.0
2020-03-25 13:05:00,178.66,179.35,178.47,179.14,5089.0,172.2505,172.9157,172.0673,172.7132,5089.0
2020-03-25 13:10:00,179.44,180.36,178.93,179.52,11448.0,173.0025,173.8895,172.5108,173.0796,11448.0
2020-03-25 13:15:00,179.95,182.0,179.68,181.34,16213.0,173.4942,175.4706,173.2339,174.8343,16213.0
2020-03-25 13:20:00,181.33,182.0,180.59,181.5,6533.0,174.8247,175.4706,174.1112,174.9886,6533.0
2020-03-25 13:25:00,181.5,181.5,179.43,180.32,6001.0,174.9886,174.9886,172.9928,173.8509,6001.0
2020-03-25 13:30:00,180.61,180.68,179.22,180.15,9659.0,174.1305,174.198,172.7904,173.687,9659.0
2020-03-25 13:35:00,180.55,181.84,179.54,181.45,8940.0,174.0727,175.3164,173.0989,174.9404,8940.0
2020-03-25 13:40:00,180.97,182.03,180.0,180.27,11402.0,174.4776,175.4996,173.5424,173.8027,11402.0
2020-03-25 13:45:00,180.09,182.59,179.92,181.25,8174.0,173.6292,176.0395,173.4653,174.7475,8174.0
2020-03-25 13:50:00,181.2,181.82,179.63,179.68,9117.0,174.6993,175.2971,173.1857,173.2339,9117.0
2020-03-25 13:55:00,179.57,180.46,179.17,179.43,8155.0,173.1278,173.9859,172.7422,172.9928,8155.0
2020-03-25 14:00:00,179.43,180.07,178.26,179.2,19515.0,172.9928,173.6099,171.8648,172.7711,19515.0
2020-03-25 14:05:00,179.13,179.13,177.29,177.93,13815.0,172.7036,172.7036,170.9296,171.5467,13815.0
2020-03-25 14:10:00,178.19,182.29,178.19,181.68,5947.0,171.7973,175.7502,171.7973,175.1621,5947.0
2020-03-25 14:15:00,181.5,182.75,180.54,182.64,2800.0,174.9886,176.1937,174.063,176.0877,2800.0
2020-03-25 14:20:00,183.48,185.2,182.67,182.99,16468.0,176.8975,178.5558,176.1166,176.4251,16468.0
2020-03-25 14:25:00,182.69,182.69,180.51,181.36,4000.0,176.1359,176.1359,174.0341,174.8536,4000.0
2020-03-25 14:30:00,180.61,181.24,180.03,180.03,3449.0,174.1305,174.7379,173.5713,173.5713,3449.0
2020-03-25 14:35:00,180.4,181.78,180.04,181.1,3828.0,173.928,175.2585,173.581,174.6029,3828.0
2020-03-25 14:40:00,180.96,182.11,180.29,182.11,3311.0,174.4679,175.5767,173.822,175.5767,3311.0
2020-03-25 14:45:00,181.75,182.26,181.56,181.83,3304.0,175.2296,175.7213,175.0464,175.3067,3304.0
2020-03-25 14:50:00,182.07,182.48,180.99,182.01,5788.0,175.5381,175.9334,174.4969,175.4803,5788.0
2020-03-25 14:55:00,182.5,183.82,182.43,183.05,7877.0,175.9527,177.2253,175.8852,176.483,7877.0
2020-03-25 15:00:00,183.25,187.87,182.6,187.3,57574.0,176.6758,181.13,176.0491,180.5805,57574.0
2020-03-25 15:05:00,187.21,189.01,186.17,188.24,25928.0,180.4937,182.2292,179.491,181.4868,25928.0
2020-03-25 15:10:00,187.9,188.64,186.98,187.83,19648.0,181.159,181.8724,180.272,181.0915,19648.0
2020-03-25 15:15:00,188.08,191.08,188.08,190.6,30547.0,181.3325,184.2249,181.3325,183.7621,30547.0
2020-03-25 15:20:00,190.5,191.25,188.27,189.76,38277.0,183.6657,184.3888,181.5157,182.9522,38277.0
2020-03-25 15:25:00,189.53,190.42,188.49,188.66,21343.0,182.7305,183.5886,181.7278,181.8917,21343.0
2020-03-25 15:30:00,189.18,190.01,188.03,188.71,24758.0,182.3931,183.1933,181.2843,181.9399,24758.0
2020-03-25 15:35:00,188.83,190.25,188.01,188.48,19296.0,182.0556,183.4247,181.265,181.7182,19296.0
2020-03-25 15:40:00,188.45,189.46,185.28,185.28,29169.0,181.6892,182.663,178.633,178.633,29169.0
2020-03-25 15:45:00,185.28,187.21,184.7,185.22,29360.0,178.633,180.4937,178.0738,178.5751,29360.0
2020-03-25 15:50:00,184.91,184.91,181.65,183.53,48784.0,178.2762,178.2762,175.1332,176.9457,48784.0
2020-03-25 15:55:00,183.31,184.61,181.27,182.45,102776.0,176.7336,177.987,174.7668,175.9045,102776.0
2020-03-26 09:30:00,184.94,188.18,184.03,188.14,6953.0,178.3052,181.4289,177.4278,181.3904,6953.0
2020-03-26 09:35:00,187.97,189.92,186.34,189.17,4397.0,181.2265,183.1065,179.6549,182.3834,4397.0
2020-03-26 09:40:00,190.35,190.35,186.78,186.84,4507.0,183.5211,183.5211,180.0792,180.137,4507.0
2020-03-26 09:45:00,185.88,187.31,184.3,186.59,8088.0,179.2114,180.5901,177.6881,179.896,8088.0
2020-03-26 09:50:00,186.67,189.69,185.57,189.53,9546.0,179.9731,182.8848,178.9126,182.7305,9546.0
2020-03-26 09:55:00,189.77,190.53,188.54,189.71,6641.0,182.9619,183.6946,181.776,182.904,6641.0
2020-03-26 10:00:00,189.3,189.57,187.48,188.07,4301.0,182.5087,182.7691,180.754,181.3229,4301.0
2020-03-26 10:05:00,188.48,189.6,187.46,189.18,17703.0,181.7182,182.798,180.7348,182.3931,17703.0
2020-03-26 10:10:00,189.59,190.4,187.82,189.03,8560.0,182.7883,183.5693,181.0818,182.2484,8560.0
2020-03-26 10:15:00,188.72,189.61,187.75,189.27,5955.0,181.9496,182.8076,181.0144,182.4798,5955.0
2020-03-26 10:20:00,189.59,189.97,186.98,186.98,5600.0,182.7883,183.1547,180.272,180.272,5600.0
2020-03-26 10:25:00,187.14,188.64,186.72,187.77,16311.0,180.4262,181.8724,180.0213,181.0336,16311.0
2020-03-26 10:30:00,187.81,191.53,187.81,191.41,4476.0,181.0722,184.6587,181.0722,184.543,4476.0
2020-03-26 10:35:00,191.38,191.38,188.74,188.85,6126.0,184.5141,184.5141,181.9688,182.0749,6126.0
2020-03-26 10:40:00,188.5,189.9,187.95,189.9,3730.0,181.7374,183.0872,181.2072,183.0872,3730.0
2020-03-26 10:45:00,189.96,189.97,185.93,186.41,10630.0,183.1451,183.1547,179.2596,179.7224,10630.0
2020-03-26 10:50:00,186.43,187.82,185.56,185.56,4367.0,179.7417,181.0818,178.9029,178.9029,4367.0
2020-03-26 10:55:00,186.3,188.12,186.29,187.39,10042.0,179.6164,181.3711,179.6067,180.6673,10042.0
2020-03-26 11:00:00,187.56,188.3,186.32,188.3,7271.0,180.8312,181.5446,179.6357,181.5446,7271.0
2020-03-26 11:05:00,188.64,188.64,187.44,187.88,3822.0,181.8724,181.8724,180.7155,181.1397,3822.0
2020-03-26 11:10:00,188.17,188.58,187.66,187.9,3400.0,181.4193,181.8146,180.9276,181.159,3400.0
2020-03-26 11:15:00,187.84,188.6,187.55,188.6,2368.0,181.1011,181.8339,180.8215,181.8339,2368.0
2020-03-26 11:20:00,188.8,189.54,188.8,189.4,3718.0,182.0267,182.7401,182.0267,182.6052,3718.0
2020-03-26 11:25:00,189.55,190.11,187.64,188.15,5769.0,182.7498,183.2897,180.9083,181.4,5769.0
2020-03-26 11:30:00,188.44,189.92,188.31,189.31,5689.0,181.6796,183.1065,181.5543,182.5184,5689.0
2020-03-26 11:35:00,188.63,189.01,188.0,189.01,3260.0,181.8628,182.2292,181.2554,182.2292,3260.0
2020-03-26 11:40:00,188.96,189.53,188.31,189.53,3987.0,182.1809,182.7305,181.5543,182.7305,3987.0
2020-03-26 11:45:00,189.48,189.49,186.82,187.94,9014.0,182.6823,182.6919,180.1177,181.1975,9014.0
2020-03-26 11:50:00,187.46,187.99,187.22,187.74,17837.0,180.7348,181.2457,180.5034,181.0047,17837.0
2020-03-26 11:55:00,187.73,187.73,185.95,187.6,5489.0,180.9951,180.9951,179.2789,180.8697,5489.0
2020-03-26 12:00:00,187.82,189.4,187.82,189.4,2656.0,181.0818,182.6052,181.0818,182.6052,2656.0
2020-03-26 12:05:00,190.32,190.74,187.95,187.95,5069.0,183.4922,183.8971,181.2072,181.2072,5069.0
2020-03-26 12:10:00,188.66,189.97,188.37,189.14,3000.0,181.8917,183.1547,181.6121,182.3545,3000.0
2020-03-26 12:15:00,188.54,188.66,187.98,188.13,1400.0,181.776,181.8917,181.2361,181.3807,1400.0
2020-03-26 12:20:00,188.04,188.97,187.26,188.83,5304.0,181.294,182.1906,180.5419,182.0556,5304.0
2020-03-26 12:25:00,189.39,190.12,189.32,190.12,3001.0,182.5955,183.2993,182.528,183.2993,3001.0
2020-03-26 12:30:00,190.19,192.51,189.92,191.43,6493.0,183.3668,185.6036,183.1065,184.5623,6493.0
2020-03-26 12:35:00,191.45,192.21,190.79,190.79,6100.0,184.5816,185.3143,183.9453,183.9453,6100.0
2020-03-26 12:40:00,190.28,191.78,190.05,191.23,3900.0,183.4536,184.8998,183.2318,184.3695,3900.0
2020-03-26 12:45:00,190.88,191.59,190.88,191.49,2719.0,184.0321,184.7166,184.0321,184.6202,2719.0
2020-03-26 12:50:00,191.76,192.84,191.6,191.95,5000.0,184.8805,185.9217,184.7262,185.0637,5000.0
2020-03-26 12:55:00,191.75,192.93,191.74,191.93,4950.0,184.8709,186.0085,184.8612,185.0444,4950.0
2020-03-26 13:00:00,191.66,192.63,191.32,191.97,6382.0,184.7841,185.7193,184.4563,185.083,6382.0
2020-03-26 13:05:00,191.99,192.45,190.95,191.28,5403.0,185.1022,185.5457,184.0996,184.4177,5403.0
2020-03-26 13:10:00,190.97,191.25,190.41,190.46,4629.0,184.1188,184.3888,183.5789,183.6271,4629.0
2020-03-26 13:15:00,190.39,192.34,190.05,190.73,5300.0,183.5596,185.4397,183.2318,183.8874,5300.0
2020-03-26 13:20:00,190.95,191.4,190.12,191.21,9702.0,184.0996,184.5334,183.2993,184.3502,9702.0
2020-03-26 13:25:00,191.58,192.43,191.04,191.38,4202.0,184.707,185.5265,184.1863,184.5141,4202.0
2020-03-26 13:30:00,191.2,191.32,189.32,191.1,6399.0,184.3406,184.4563,182.528,184.2442,6399.0
2020-03-26 13:35:00,190.76,193.11,190.61,193.11,8387.0,183.9164,186.1821,183.7717,186.1821,8387.0
2020-03-26 13:40:00,193.15,193.48,192.26,192.92,5330.0,186.2206,186.5388,185.3626,185.9989,5330.0
2020-03-26 13:45:00,193.17,193.17,191.94,192.27,4800.0,186.2399,186.2399,185.054,185.3722,4800.0
2020-03-26 13:50:00,192.18,193.11,191.65,192.09,4410.0,185.2854,186.1821,184.7744,185.1987,4410.0
2020-03-26 13:55:00,191.86,191.86,191.05,191.05,2960.0,184.9769,184.9769,184.196,184.196,2960.0
2020-03-26 14:00:00,191.06,191.5,190.5,191.42,5831.0,184.2056,184.6298,183.6657,184.5527,5831.0
2020-03-26 14:05:00,191.11,191.12,188.96,189.45,3100.0,184.2538,184.2635,182.1809,182.6534,3100.0
2020-03-26 14:10:00,189.48,190.07,189.02,189.26,5017.0,182.6823,183.2511,182.2388,182.4702,5017.0
2020-03-26 14:15:00,189.25,189.68,189.21,189.68,1773.0,182.4605,182.8751,182.422,182.8751,1773.0
2020-03-26 14:20:00,189.86,190.76,189.75,190.38,5620.0,183.0487,183.9164,182.9426,183.55,5620.0
2020-03-26 14:25:00,190.33,191.05,190.12,190.33,4147.0,183.5018,184.196,183.2993,183.5018,4147.0
2020-03-26 14:30:00,190.48,192.27,190.47,191.67,5192.0,183.6464,185.3722,183.6368,184.7937,5192.0
2020-03-26 14:35:00,191.12,191.88,190.69,191.33,2500.0,184.2635,184.9962,183.8489,184.4659,2500.0
2020-03-26 14:40:00,191.59,191.7,190.47,190.76,4112.0,184.7166,184.8226,183.6368,183.9164,4112.0
2020-03-26 14:45:00,190.27,191.54,190.25,191.54,2800.0,183.4439,184.6684,183.4247,184.6684,2800.0
2020-03-26 14:50:00,191.29,192.51,190.86,191.44,5496.0,184.4274,185.6036,184.0128,184.572,5496.0
2020-03-26 14:55:00,191.27,192.23,191.0,191.15,5699.0,184.4081,185.3336,184.1478,184.2924,5699.0
2020-03-26 15:00:00,190.93,191.33,190.16,191.31,4925.0,184.0803,184.4659,183.3379,184.4466,4925.0
2020-03-26 15:05:00,191.34,192.06,191.03,191.33,3168.0,184.4756,185.1697,184.1767,184.4659,3168.0
2020-03-26 15:10:00,191.09,191.42,190.64,190.65,5622.0,184.2345,184.5527,183.8007,183.8103,5622.0
2020-03-26 15:15:00,190.66,192.18,190.44,191.03,5370.0,183.82,185.2854,183.6078,184.1767,5370.0
2020-03-26 15:20:00,191.29,191.29,190.48,190.64,3175.0,184.4274,184.4274,183.6464,183.8007,3175.0
2020-03-26 15:25:00,190.51,191.27,190.19,190.97,8273.0,183.6753,184.4081,183.3668,184.1188,8273.0
2020-03-26 15:30:00,190.92,192.59,190.92,192.14,7326.0,184.0706,185.6807,184.0706,185.2469,7326.0
2020-03-26 15:35:00,192.08,192.1,188.66,189.1,12321.0,185.189,185.2083,181.8917,182.3159,12321.0
2020-03-26 15:40:00,189.4,191.29,189.4,190.27,8715.0,182.6052,184.4274,182.6052,183.4439,8715.0
2020-03-26 15:45:00,189.9,191.04,188.48,190.34,14882.0,183.0872,184.1863,181.7182,183.5114,14882.0
2020-03-26 15:50:00,190.23,193.71,190.23,193.56,19482.0,183.4054,186.7605,183.4054,186.6159,19482.0
2020-03-26 15:55:00,193.56,194.51,192.1,193.02,61850.0,186.6159,187.5318,185.2083,186.0953,61850.0
2020-03-27 09:30:00,188.65,191.7,186.72,186.82,10632.0,181.8821,184.8226,180.0213,180.1177,10632.0
2020-03-27 09:35:00,185.23,186.39,182.77,184.36,10218.0,178.5848,179.7031,176.213,177.746,10218.0
2020-03-27 09:40:00,184.36,184.81,180.77,182.98,15218.0,177.746,178.1798,174.2848,176.4155,15218.0
2020-03-27 09:45:00,183.01,184.93,182.18,182.34,12396.0,176.4444,178.2955,175.6442,175.7984,12396.0
2020-03-27 09:50:00,182.3,184.62,181.46,183.38,12103.0,175.7599,177.9966,174.95,176.8011,12103.0
2020-03-27 09:55:00,183.24,183.28,178.87,180.18,15180.0,176.6662,176.7047,172.4529,173.7159,15180.0
2020-03-27 10:00:00,180.98,182.11,180.71,180.71,7313.0,174.4872,175.5767,174.2269,174.2269,7313.0
2020-03-27 10:05:00,181.14,182.67,180.78,182.66,6652.0,174.6415,176.1166,174.2944,176.107,6652.0
2020-03-27 10:10:00,182.85,183.33,182.09,183.21,10056.0,176.2901,176.7529,175.5574,176.6372,10056.0
2020-03-27 10:15:00,183.03,184.51,183.0,184.06,12933.0,176.4637,177.8906,176.4348,177.4567,12933.0
2020-03-27 10:20:00,183.93,184.51,183.36,183.38,2239.0,177.3314,177.8906,176.7818,176.8011,2239.0
2020-03-27 10:25:00,183.34,184.34,182.8,183.02,3876.0,176.7626,177.7267,176.2419,176.454,3876.0
2020-03-27 10:30:00,183.27,183.64,182.53,183.61,3949.0,176.6951,177.0518,175.9816,177.0229,3949.0
2020-03-27 10:35:00,183.95,183.95,182.68,183.0,2341.0,177.3507,177.3507,176.1262,176.4348,2341.0
2020-03-27 10:40:00,183.23,183.91,182.75,182.75,3409.0,176.6565,177.3121,176.1937,176.1937,3409.0
2020-03-27 10:45:00,182.96,185.0,182.96,184.38,6505.0,176.3962,178.363,176.3962,177.7653,6505.0
2020-03-27 10:50:00,184.25,185.78,183.9,185.55,2900.0,177.6399,179.115,177.3025,178.8933,2900.0
2020-03-27 10:55:00,185.59,186.0,184.75,186.0,4162.0,178.9318,179.3271,178.122,179.3271,4162.0
2020-03-27 11:00:00,185.71,185.94,185.38,185.94,2200.0,179.0475,179.2693,178.7294,179.2693,2200.0
2020-03-27 11:05:00,186.1,186.7,185.1,186.34,3100.0,179.4235,180.002,178.4594,179.6549,3100.0
2020-03-27 11:10:00,186.32,186.32,182.84,183.2,4266.0,179.6357,179.6357,176.2805,176.6276,4266.0
2020-03-27 11:15:00,183.18,185.08,182.91,184.21,4618.0,176.6083,178.4401,176.348,177.6014,4618.0
2020-03-27 11:20:00,184.2,184.46,181.97,182.8,4944.0,177.5917,177.8424,175.4417,176.2419,4944.0
2020-03-27 11:25:00,182.67,183.24,182.44,182.67,3472.0,176.1166,176.6662,175.8949,176.1166,3472.0
2020-03-27 11:30:00,182.79,182.92,181.46,182.57,1801.0,176.2323,176.3576,174.95,176.0202,1801.0
2020-03-27 11:35:00,181.77,181.77,181.77,181.77,100.0,175.2489,175.2489,175.2489,175.2489,100.0
2020-03-27 11:40:00,181.29,181.85,180.7,180.82,4850.0,174.7861,175.326,174.2173,174.333,4850.0
2020-03-27 11:45:00,181.16,181.35,180.24,181.13,2933.0,174.6608,174.844,173.7738,174.6319,2933.0
2020-03-27 11:50:00,180.91,182.69,180.91,182.69,1703.0,174.4197,176.1359,174.4197,176.1359,1703.0
2020-03-27 11:55:00,182.41,182.41,181.58,182.12,3146.0,175.8659,175.8659,175.0657,175.5863,3146.0
2020-03-27 12:00:00,182.17,182.39,180.41,180.81,1800.0,175.6345,175.8466,173.9377,174.3233,1800.0
2020-03-27 12:05:00,180.79,182.1,180.74,182.1,3227.0,174.304,175.5671,174.2558,175.5671,3227.0
2020-03-27 12:10:00,181.39,182.41,181.3,181.73,1703.0,174.8825,175.8659,174.7958,175.2103,1703.0
2020-03-27 12:15:00,181.88,182.2,181.12,182.17,1900.0,175.3549,175.6635,174.6222,175.6345,1900.0
2020-03-27 12:20:00,182.0,182.0,181.55,181.55,300.0,175.4706,175.4706,175.0368,175.0368,300.0
2020-03-27 12:25:00,181.76,181.94,180.98,181.35,1400.0,175.2392,175.4128,174.4872,174.844,1400.0
2020-03-27 12:30:00,180.99,182.32,180.76,181.27,7952.0,174.4969,175.7792,174.2751,174.7668,7952.0
2020-03-27 12:35:00,181.17,181.18,180.0,180.01,6206.0,174.6704,174.6801,173.5424,173.552,6206.0
2020-03-27 12:40:00,180.25,180.77,179.9,180.36,3100.0,173.7834,174.2848,173.446,173.8895,3100.0
2020-03-27 12:45:00,180.63,180.73,179.6,179.6,2000.0,174.1498,174.2462,173.1567,173.1567,2000.0
2020-03-27 12:50:00,180.09,180.85,179.73,180.79,2000.0,173.6292,174.3619,173.2821,174.304,2000.0
2020-03-27 12:55:00,181.08,182.57,180.71,182.56,4620.0,174.5836,176.0202,174.2269,176.0105,4620.0
2020-03-27 13:00:00,182.06,183.26,182.0,182.5,3500.0,175.5285,176.6854,175.4706,175.9527,3500.0
2020-03-27 13:05:00,182.47,184.58,182.16,184.58,21156.0,175.9238,177.9581,175.6249,177.9581,21156.0
2020-03-27 13:10:00,184.56,184.57,183.81,184.19,1560.0,177.9388,177.9484,177.2157,177.5821,1560.0
2020-03-27 13:15:00,184.38,184.4,183.51,183.64,3300.0,177.7653,177.7845,176.9265,177.0518,3300.0
2020-03-27 13:20:00,183.78,184.44,183.77,184.32,3094.0,177.1868,177.8231,177.1771,177.7074,3094.0
2020-03-27 13:25:00,184.7,184.82,183.89,184.69,2501.0,178.0738,178.1895,177.2928,178.0641,2501.0
2020-03-27 13:30:00,184.84,186.12,184.67,185.9,6256.0,178.2088,179.4428,178.0449,179.2307,6256.0
2020-03-27 13:35:00,185.98,186.58,185.64,186.58,2936.0,179.3079,179.8863,178.9801,179.8863,2936.0
2020-03-27 13:40:00,186.91,187.72,186.01,186.02,2448.0,180.2045,180.9854,179.3368,179.3464,2448.0
2020-03-27 13:45:00,185.83,185.97,184.34,184.34,1695.0,179.1632,179.2982,177.7267,177.7267,1695.0
2020-03-27 13:50:00,184.91,185.51,184.64,184.65,3550.0,178.2762,178.8547,178.0159,178.0256,3550.0
2020-03-27 13:55:00,184.62,185.12,183.48,183.78,6936.0,177.9966,178.4787,176.8975,177.1868,6936.0
2020-03-27 14:00:00,183.22,184.11,183.16,183.2,2491.0,176.6469,177.5049,176.589,176.6276,2491.0
2020-03-27 14:05:00,182.57,182.71,181.56,181.68,1828.0,176.0202,176.1552,175.0464,175.1621,1828.0
2020-03-27 14:10:00,181.69,181.86,180.94,181.52,2100.0,175.1718,175.3357,174.4487,175.0079,2100.0
2020-03-27 14:15:00,182.04,182.87,181.8,182.25,2215.0,175.5092,176.3094,175.2778,175.7117,2215.0
2020-03-27 14:20:00,181.9,182.72,181.9,181.99,4912.0,175.3742,176.1648,175.3742,175.461,4912.0
2020-03-27 14:25:00,182.19,182.73,181.77,182.1,3131.0,175.6538,176.1744,175.2489,175.5671,3131.0
2020-03-27 14:30:00,182.36,183.07,182.35,182.56,1700.0,175.8177,176.5023,175.8081,176.0105,1700.0
2020-03-27 14:35:00,182.86,182.9,181.92,181.92,3003.0,176.2998,176.3384,175.3935,175.3935,3003.0
2020-03-27 14:40:00,181.64,182.25,180.77,182.01,3087.0,175.1236,175.7117,174.2848,175.4803,3087.0
2020-03-27 14:45:00,180.96,181.74,180.95,181.74,2500.0,174.4679,175.22,174.4583,175.22,2500.0
2020-03-27 14:50:00,181.92,182.55,181.85,182.04,3077.0,175.3935,176.0009,175.326,175.5092,3077.0
2020-03-27 14:55:00,182.03,182.27,181.73,182.2,3681.0,175.4996,175.731,175.2103,175.6635,3681.0
2020-03-27 15:00:00,182.09,182.79,181.95,182.64,2117.0,175.5574,176.2323,175.4224,176.0877,2117.0
2020-03-27 15:05:00,182.73,183.15,182.12,182.83,5559.0,176.1744,176.5794,175.5863,176.2709,5559.0
2020-03-27 15:10:00,183.14,184.24,182.69,182.7,3101.0,176.5697,177.6303,176.1359,176.1455,3101.0
2020-03-27 15:15:00,183.15,183.35,181.68,182.01,25372.0,176.5794,176.7722,175.1621,175.4803,25372.0
2020-03-27 15:20:00,181.79,182.25,181.55,182.09,32148.0,175.2682,175.7117,175.0368,175.5574,32148.0
2020-03-27 15:25:00,182.07,182.38,181.48,181.94,26857.0,175.5381,175.837,174.9693,175.4128,26857.0
2020-03-27 15:30:00,181.96,182.19,180.73,181.32,6708.0,175.4321,175.6538,174.2462,174.815,6708.0
2020-03-27 15:35:00,181.59,182.31,181.47,182.14,20729.0,175.0753,175.7695,174.9597,175.6056,20729.0
2020-03-27 15:40:00,182.16,182.26,181.11,181.69,13218.0,175.6249,175.7213,174.6126,175.1718,13218.0
2020-03-27 15:45:00,181.63,182.44,181.02,181.02,12524.0,175.1139,175.8949,174.5258,174.5258,12524.0
2020-03-27 15:50:00,181.06,181.06,179.76,180.39,16842.0,174.5644,174.5644,173.311,173.9184,16842.0
2020-03-27 15:55:00,180.47,181.85,180.46,181.25,45792.0,173.9955,175.326,173.9859,174.7475,45792.0
2020-03-30 09:30:00,183.1,183.1,180.31,180.31,4722.0,176.5312,176.5312,173.8413,173.8413,4722.0
2020-03-30 09:35:00,181.48,181.48,176.6,176.61,3587.0,174.9693,174.9693,170.2644,170.274,3587.0
2020-03-30 09:40:00,176.11,178.12,176.11,177.93,12371.0,169.7919,171.7298,169.7919,171.5467,12371.0
2020-03-30 09:45:00,177.44,177.44,176.01,176.47,3300.0,171.0742,171.0742,169.6955,170.139,3300.0
2020-03-30 09:50:00,176.71,177.2,175.5,176.22,4850.0,170.3704,170.8428,169.2038,169.898,4850.0
2020-03-30 09:55:00,177.03,177.54,176.0,177.54,8247.0,170.6789,171.1706,169.6859,171.1706,8247.0
2020-03-30 10:00:00,178.06,178.17,176.61,178.09,1709.0,171.672,171.778,170.274,171.7009,1709.0
2020-03-30 10:05:00,177.34,177.89,176.67,177.64,3129.0,170.9778,171.5081,170.3319,171.2671,3129.0
2020-03-30 10:10:00,177.32,179.38,176.13,179.38,3198.0,170.9585,172.9446,169.8112,172.9446,3198.0
2020-03-30 10:15:00,179.11,179.5,179.1,179.5,500.0,172.6843,173.0603,172.6747,173.0603,500.0
2020-03-30 10:20:00,178.34,178.98,177.33,177.64,4521.0,171.9419,172.559,170.9682,171.2671,4521.0
2020-03-30 10:25:00,177.73,178.0,177.37,177.38,2836.0,171.3538,171.6141,171.0067,171.0164,2836.0
2020-03-30 10:30:00,177.69,178.42,177.69,178.32,2000.0,171.3153,172.0191,171.3153,171.9227,2000.0
2020-03-30 10:35:00,178.58,178.99,177.78,177.81,2830.0,172.1733,172.5686,171.402,171.431,2830.0
2020-03-30 10:40:00,178.63,178.83,178.32,178.32,623.0,172.2215,172.4144,171.9227,171.9227,623.0
2020-03-30 10:45:00,178.79,179.1,178.75,178.95,700.0,172.3758,172.6747,172.3372,172.5301,700.0
2020-03-30 10:50:00,179.24,179.24,177.27,177.62,9823.0,172.8097,172.8097,170.9103,171.2478,9823.0
2020-03-30 10:55:00,177.68,177.75,177.0,177.39,2100.0,171.3056,171.3731,170.65,171.026,2100.0
2020-03-30 11:00:00,177.72,178.14,177.27,177.83,1331.0,171.3442,171.7491,170.9103,171.4502,1331.0
2020-03-30 11:05:00,178.11,179.2,177.88,178.76,1627.0,171.7202,172.7711,171.4984,172.3469,1627.0
2020-03-30 11:10:00,178.84,179.02,178.54,179.02,754.0,172.424,172.5975,172.1348,172.5975,754.0
2020-03-30 11:15:00,179.0,179.42,178.33,179.42,2300.0,172.5783,172.9832,171.9323,172.9832,2300.0
2020-03-30 11:20:00,179.7,179.78,179.0,179.0,1356.0,173.2532,173.3303,172.5783,172.5783,1356.0
2020-03-30 11:25:00,179.0,179.5,178.49,179.5,1777.0,172.5783,173.0603,172.0866,173.0603,1777.0
2020-03-30 11:30:00,179.48,179.64,179.29,179.45,1800.0,173.041,173.1953,172.8579,173.0121,1800.0
2020-03-30 11:35:00,179.64,179.99,179.29,179.99,1200.0,173.1953,173.5327,172.8579,173.5327,1200.0
2020-03-30 11:40:00,179.9,180.0,179.39,179.68,11171.0,173.446,173.5424,172.9543,173.2339,11171.0
2020-03-30 11:45:00,179.54,180.0,179.3,179.38,6079.0,173.0989,173.5424,172.8675,172.9446,6079.0
2020-03-30 11:50:00,179.72,179.92,179.62,179.62,824.0,173.2724,173.4653,173.176,173.176,824.0
2020-03-30 11:55:00,179.78,180.0,179.48,179.79,8528.0,173.3303,173.5424,173.041,173.3399,8528.0
2020-03-30 12:00:00,179.96,180.0,179.4,179.72,7278.0,173.5038,173.5424,172.9639,173.2724,7278.0
2020-03-30 12:05:00,179.7,180.77,179.54,180.77,3224.0,173.2532,174.2848,173.0989,174.2848,3224.0
2020-03-30 12:10:00,180.78,181.61,179.81,179.81,11705.0,174.2944,175.0946,173.3592,173.3592,11705.0
2020-03-30 12:15:00,179.91,180.36,179.52,179.84,7399.0,173.4556,173.8895,173.0796,173.3881,7399.0
2020-03-30 12:20:00,179.92,180.19,179.31,179.48,2871.0,173.4653,173.7256,172.8771,173.041,2871.0
2020-03-30 12:25:00,179.97,180.21,179.54,180.02,4902.0,173.5135,173.7449,173.0989,173.5617,4902.0
2020-03-30 12:30:00,179.91,180.14,179.56,179.56,2000.0,173.4556,173.6774,173.1182,173.1182,2000.0
2020-03-30 12:35:00,179.52,180.3,179.52,180.0,2638.0,173.0796,173.8316,173.0796,173.5424,2638.0
2020-03-30 12:40:00,180.0,180.15,179.74,179.78,5512.0,173.5424,173.687,173.2917,173.3303,5512.0
2020-03-30 12:45:00,179.98,180.05,179.69,180.04,1993.0,173.5231,173.5906,173.2435,173.581,1993.0
2020-03-30 12:50:00,180.0,180.07,179.68,179.86,5011.0,173.5424,173.6099,173.2339,173.4074,5011.0
2020-03-30 12:55:00,179.9,179.9,179.14,179.9,2618.0,173.446,173.446,172.7132,173.446,2618.0
2020-03-30 13:00:00,179.9,180.56,179.6,180.56,21486.0,173.446,174.0823,173.1567,174.0823,21486.0
2020-03-30 13:05:00,180.48,181.06,180.14,180.72,6507.0,174.0052,174.5644,173.6774,174.2366,6507.0
2020-03-30 13:10:00,180.55,181.26,180.5,180.92,9804.0,174.0727,174.7572,174.0245,174.4294,9804.0
2020-03-30 13:15:00,180.85,181.68,179.94,180.0,20775.0,174.3619,175.1621,173.4845,173.5424,20775.0
2020-03-30 13:20:00,180.16,180.23,179.12,179.12,4302.0,173.6966,173.7641,172.694,172.694,4302.0
2020-03-30 13:25:00,179.44,179.87,178.97,178.97,2502.0,173.0025,173.4171,172.5493,172.5493,2502.0
2020-03-30 13:30:00,179.24,179.72,178.7,178.94,3221.0,172.8097,173.2724,172.289,172.5204,3221.0
2020-03-30 13:35:00,179.15,179.51,179.01,179.51,1657.0,172.7229,173.07,172.5879,173.07,1657.0
2020-03-30 13:40:00,179.52,179.54,178.38,179.15,1900.0,173.0796,173.0989,171.9805,172.7229,1900.0
2020-03-30 13:45:00,179.23,179.95,179.16,179.95,3325.0,172.8,173.4942,172.7325,173.4942,3325.0
2020-03-30 13:50:00,179.66,179.66,179.11,179.66,1832.0,173.2146,173.2146,172.6843,173.2146,1832.0
2020-03-30 13:55:00,179.36,179.36,178.4,179.35,2600.0,172.9254,172.9254,171.9998,172.9157,2600.0
2020-03-30 14:00:00,179.34,179.67,178.92,179.29,3658.0,172.9061,173.2242,172.5011,172.8579,3658.0
2020-03-30 14:05:00,179.06,179.73,179.01,179.4,1900.0,172.6361,173.2821,172.5879,172.9639,1900.0
2020-03-30 14:10:00,179.21,179.5,178.77,179.02,2669.0,172.7807,173.0603,172.3565,172.5975,2669.0
2020-03-30 14:15:00,179.27,179.27,178.37,178.81,2694.0,172.8386,172.8386,171.9709,172.3951,2694.0
2020-03-30 14:20:00,178.82,179.73,178.36,179.58,3199.0,172.4047,173.2821,171.9612,173.1375,3199.0
2020-03-30 14:25:00,179.39,179.45,178.81,179.12,2656.0,172.9543,173.0121,172.3951,172.694,2656.0
2020-03-30 14:30:00,179.42,180.41,179.38,179.39,6149.0,172.9832,173.9377,172.9446,172.9543,6149.0
2020-03-30 14:35:00,179.63,180.47,179.53,179.89,5725.0,173.1857,173.9955,173.0893,173.4363,5725.0
2020-03-30 14:40:00,179.93,180.18,179.43,180.12,5581.0,173.4749,173.7159,172.9928,173.6581,5581.0
2020-03-30 14:45:00,180.12,180.12,179.29,179.53,7843.0,173.6581,173.6581,172.8579,173.0893,7843.0
2020-03-30 14:50:00,179.86,179.9,178.69,178.88,8700.0,173.4074,173.446,172.2794,172.4626,8700.0
2020-03-30 14:55:00,178.94,179.21,178.69,178.82,8012.0,172.5204,172.7807,172.2794,172.4047,8012.0
2020-03-30 15:00:00,178.91,179.18,178.64,179.03,11847.0,172.4915,172.7518,172.2312,172.6072,11847.0
2020-03-30 15:05:00,179.04,179.29,178.72,179.0,11495.0,172.6168,172.8579,172.3083,172.5783,11495.0
2020-03-30 15:10:00,179.0,179.13,178.77,178.85,11200.0,172.5783,172.7036,172.3565,172.4336,11200.0
2020-03-30 15:15:00,178.75,179.01,178.43,178.86,6282.0,172.3372,172.5879,172.0287,172.4433,6282.0
2020-03-30 15:20:00,179.0,181.41,179.0,181.19,23987.0,172.5783,174.9018,172.5783,174.6897,23987.0
2020-03-30 15:25:00,181.52,181.75,178.66,178.95,27640.0,175.0079,175.2296,172.2505,172.5301,27640.0
2020-03-30 15:30:00,178.8,180.0,178.51,179.0,11679.0,172.3854,173.5424,172.1058,172.5783,11679.0
2020-03-30 15:35:00,179.01,179.2,178.48,178.83,19009.0,172.5879,172.7711,172.0769,172.4144,19009.0
2020-03-30 15:40:00,178.81,179.18,178.69,179.0,24411.0,172.3951,172.7518,172.2794,172.5783,24411.0
2020-03-30 15:45:00,179.0,179.79,178.5,179.09,31461.0,172.5783,173.3399,172.0962,172.665,31461.0
2020-03-30 15:50:00,179.25,179.92,178.62,179.07,31227.0,172.8193,173.4653,172.2119,172.6458,31227.0
2020-03-30 15:55:00,179.02,180.4,178.87,179.34,33693.0,172.5975,173.928,172.4529,172.9061,33693.0
2020-03-31 09:30:00,176.8,179.07,176.72,179.06,17610.0,170.4572,172.6458,170.3801,172.6361,17610.0
2020-03-31 09:35:00,178.63,178.63,177.65,177.65,1000.0,172.2215,172.2215,171.2767,171.2767,1000.0
2020-03-31 09:40:00,177.53,177.98,176.14,176.14,3165.0,171.161,171.5949,169.8209,169.8209,3165.0
2020-03-31 09:45:00,177.02,177.64,175.55,176.42,5823.0,170.6693,171.2671,169.252,170.0908,5823.0
2020-03-31 09:50:00,175.88,176.78,175.6,176.03,9548.0,169.5702,170.4379,169.3002,169.7148,9548.0
2020-03-31 09:55:00,176.17,177.32,175.05,176.31,9855.0,169.8498,170.9585,168.77,169.9848,9855.0
2020-03-31 10:00:00,176.04,176.65,175.48,176.14,7104.0,169.7245,170.3126,169.1845,169.8209,7104.0
2020-03-31 10:05:00,176.74,177.01,176.34,176.34,3240.0,170.3993,170.6597,170.0137,170.0137,3240.0
2020-03-31 10:10:00,176.34,176.94,175.93,176.43,4254.0,170.0137,170.5922,169.6184,170.1005,4254.0
2020-03-31 10:15:00,176.59,176.65,175.5,176.58,5391.0,170.2547,170.3126,169.2038,170.2451,5391.0
2020-03-31 10:20:00,176.42,176.58,175.86,176.3,4640.0,170.0908,170.2451,169.5509,169.9751,4640.0
2020-03-31 10:25:00,176.21,176.4,175.8,176.05,3508.0,169.8884,170.0715,169.4931,169.7341,3508.0
2020-03-31 10:30:00,175.84,176.27,175.79,175.8,2700.0,169.5316,169.9462,169.4834,169.4931,2700.0
2020-03-31 10:35:00,175.93,176.91,175.93,176.34,4260.0,169.6184,170.5632,169.6184,170.0137,4260.0
2020-03-31 10:40:00,176.56,176.72,175.94,176.29,4281.0,170.2258,170.3801,169.628,169.9655,4281.0
2020-03-31 10:45:00,176.05,179.13,175.27,179.13,26572.0,169.7341,172.7036,168.9821,172.7036,26572.0
2020-03-31 10:50:00,178.7,187.28,177.78,181.8,105258.0,172.289,180.5612,171.402,175.2778,105258.0
2020-03-31 10:55:00,182.56,186.97,181.25,186.24,83813.0,176.0105,180.2623,174.7475,179.5585,83813.0
2020-03-31 11:00:00,186.25,194.97,185.85,190.38,139032.0,179.5682,187.9753,179.1825,183.55,139032.0
2020-03-31 11:05:00,190.0,192.0,185.5,186.26,41597.0,183.1836,185.1119,178.8451,179.5778,41597.0
2020-03-31 11:10:00,185.9,192.51,185.5,192.51,29866.0,179.2307,185.6036,178.8451,185.6036,29866.0
2020-03-31 11:15:00,192.47,192.99,189.56,191.54,71194.0,185.565,186.0664,182.7594,184.6684,71194.0
2020-03-31 11:20:00,191.84,192.33,189.87,191.0,28643.0,184.9576,185.43,183.0583,184.1478,28643.0
2020-03-31 11:25:00,191.0,193.0,189.96,192.38,14140.0,184.1478,186.076,183.1451,185.4782,14140.0
2020-03-31 11:30:00,192.69,193.54,191.49,191.5,40930.0,185.7771,186.5966,184.6202,184.6298,40930.0
2020-03-31 11:35:00,191.83,192.12,189.44,189.95,6650.0,184.948,185.2276,182.6437,183.1354,6650.0
2020-03-31 11:40:00,190.05,192.0,189.72,191.36,45707.0,183.2318,185.1119,182.9137,184.4948,45707.0
2020-03-31 11:45:00,191.41,191.86,190.87,191.36,6604.0,184.543,184.9769,184.0224,184.4948,6604.0
2020-03-31 11:50:00,191.72,192.18,190.94,191.5,9705.0,184.8419,185.2854,184.0899,184.6298,9705.0
2020-03-31 11:55:00,191.44,192.56,191.0,191.81,7621.0,184.572,185.6518,184.1478,184.9287,7621.0
2020-03-31 12:00:00,191.94,192.22,189.95,191.53,7395.0,185.054,185.324,183.1354,184.6587,7395.0
2020-03-31 12:05:00,191.59,191.91,190.43,191.31,7977.0,184.7166,185.0251,183.5982,184.4466,7977.0
2020-03-31 12:10:00,191.65,191.77,189.42,189.51,14410.0,184.7744,184.8901,182.6244,182.7112,14410.0
2020-03-31 12:15:00,189.24,189.43,188.64,188.74,4200.0,182.4509,182.6341,181.8724,181.9688,4200.0
2020-03-31 12:20:00,188.62,190.55,188.39,189.75,14249.0,181.8531,183.7139,181.6314,182.9426,14249.0
2020-03-31 12:25:00,189.87,190.0,188.25,189.0,10627.0,183.0583,183.1836,181.4964,182.2195,10627.0
2020-03-31 12:30:00,189.03,189.13,187.57,188.42,15805.0,182.2484,182.3448,180.8408,181.6603,15805.0
2020-03-31 12:35:00,188.11,188.49,186.01,186.01,17472.0,181.3614,181.7278,179.3368,179.3368,17472.0
2020-03-31 12:40:00,186.27,188.22,186.02,187.8,18627.0,179.5874,181.4675,179.3464,181.0626,18627.0
2020-03-31 12:45:00,187.62,188.33,187.19,187.7,12053.0,180.889,181.5735,180.4744,180.9661,12053.0
2020-03-31 12:50:00,187.85,187.85,186.72,186.91,7988.0,181.1108,181.1108,180.0213,180.2045,7988.0
2020-03-31 12:55:00,186.86,188.18,186.7,187.93,17646.0,180.1563,181.4289,180.002,181.1879,17646.0
2020-03-31 13:00:00,187.62,188.41,187.37,187.99,7997.0,180.889,181.6507,180.648,181.2457,7997.0
2020-03-31 13:05:00,188.06,188.79,187.41,187.71,10824.0,181.3132,182.017,180.6866,180.9758,10824.0
2020-03-31 13:10:00,187.9,189.01,187.8,189.01,13081.0,181.159,182.2292,181.0626,182.2292,13081.0
2020-03-31 13:15:00,189.0,190.67,188.84,190.52,6872.0,182.2195,183.8296,182.0652,183.685,6872.0
2020-03-31 13:20:00,190.38,190.65,189.53,190.65,16170.0,183.55,183.8103,182.7305,183.8103,16170.0
2020-03-31 13:25:00,190.99,191.68,190.94,191.64,8377.0,184.1381,184.8034,184.0899,184.7648,8377.0
2020-03-31 13:30:00,191.51,193.51,191.48,193.03,20634.0,184.6395,186.5677,184.6105,186.1049,20634.0
2020-03-31 13:35:00,192.77,194.55,192.73,193.32,15645.0,185.8543,187.5704,185.8157,186.3845,15645.0
2020-03-31 13:40:00,193.59,194.18,192.73,194.1,15451.0,186.6448,187.2137,185.8157,187.1365,15451.0
2020-03-31 13:45:00,194.0,194.46,192.88,192.88,21074.0,187.0401,187.4836,185.9603,185.9603,21074.0
2020-03-31 13:50:00,192.53,193.46,192.09,192.37,16020.0,185.6229,186.5195,185.1987,185.4686,16020.0
2020-03-31 13:55:00,192.1,192.83,191.39,192.27,12406.0,185.2083,185.9121,184.5238,185.3722,12406.0
2020-03-31 14:00:00,192.44,193.63,192.36,193.52,14678.0,185.5361,186.6834,185.459,186.5774,14678.0
2020-03-31 14:05:00,193.41,193.65,192.7,193.58,10732.0,186.4713,186.7027,185.7868,186.6352,10732.0
2020-03-31 14:10:00,193.59,194.11,193.59,194.09,18012.0,186.6448,187.1462,186.6448,187.1269,18012.0
2020-03-31 14:15:00,194.09,194.11,192.69,192.71,10336.0,187.1269,187.1462,185.7771,185.7964,10336.0
2020-03-31 14:20:00,192.68,193.38,192.62,192.62,8289.0,185.7675,186.4424,185.7096,185.7096,8289.0
2020-03-31 14:25:00,192.62,193.44,192.55,193.05,5558.0,185.7096,186.5002,185.6422,186.1242,5558.0
2020-03-31 14:30:00,192.93,194.42,192.93,193.91,6836.0,186.0085,187.4451,186.0085,186.9534,6836.0
2020-03-31 14:35:00,194.02,196.07,193.83,194.57,24906.0,187.0594,189.0359,186.8762,187.5897,24906.0
2020-03-31 14:40:00,194.34,195.08,194.06,194.43,5810.0,187.3679,188.0814,187.098,187.4547,5810.0
2020-03-31 14:45:00,194.14,194.14,192.84,193.84,6247.0,187.1751,187.1751,185.9217,186.8859,6247.0
2020-03-31 14:50:00,193.54,193.54,192.0,192.0,30189.0,186.5966,186.5966,185.1119,185.1119,30189.0
2020-03-31 14:55:00,192.27,193.41,191.65,191.65,10982.0,185.3722,186.4713,184.7744,184.7744,10982.0
2020-03-31 15:00:00,191.35,191.73,190.56,190.56,7890.0,184.4852,184.8516,183.7235,183.7235,7890.0
2020-03-31 15:05:00,190.75,190.95,188.91,190.0,9759.0,183.9067,184.0996,182.1327,183.1836,9759.0
2020-03-31 15:10:00,190.09,190.13,189.17,190.06,34722.0,183.2704,183.309,182.3834,183.2415,34722.0
2020-03-31 15:15:00,190.04,190.04,188.35,188.56,25494.0,183.2222,183.2222,181.5928,181.7953,25494.0
2020-03-31 15:20:00,188.45,188.67,186.57,186.57,22642.0,181.6892,181.9013,179.8767,179.8767,22642.0
2020-03-31 15:25:00,187.14,188.52,186.89,188.48,11495.0,180.4262,181.7567,180.1852,181.7182,11495.0
2020-03-31 15:30:00,188.52,190.32,188.51,190.32,16924.0,181.7567,183.4922,181.7471,183.4922,16924.0
2020-03-31 15:35:00,190.82,191.31,190.15,191.0,18251.0,183.9742,184.4466,183.3283,184.1478,18251.0
2020-03-31 15:40:00,190.99,191.94,190.66,191.1,29834.0,184.1381,185.054,183.82,184.2442,29834.0
2020-03-31 15:45:00,190.9,191.4,189.25,189.25,9549.0,184.0513,184.5334,182.4605,182.4605,9549.0
2020-03-31 15:50:00,188.89,189.97,188.09,189.01,43892.0,182.1135,183.1547,181.3422,182.2292,43892.0
2020-03-31 15:55:00,188.87,190.4,188.56,189.13,58088.0,182.0942,183.5693,181.7953,182.3448,58088.0
2020-04-01 09:30:00,182.19,185.68,181.01,185.59,14245.0,175.6538,179.0186,174.5162,178.9318,14245.0
2020-04-01 09:35:00,186.27,186.27,184.13,184.93,6247.0,179.5874,179.5874,177.5242,178.2955,6247.0
2020-04-01 09:40:00,184.03,186.76,184.0,186.11,8314.0,177.4278,180.0599,177.3989,179.4332,8314.0
2020-04-01 09:45:00,185.62,186.89,184.19,184.83,9742.0,178.9608,180.1852,177.5821,178.1991,9742.0
2020-04-01 09:50:00,184.76,186.07,184.76,186.07,3050.0,178.1316,179.3946,178.1316,179.3946,3050.0
2020-04-01 09:55:00,185.95,186.52,185.7,186.48,7500.0,179.2789,179.8285,179.0379,179.7899,7500.0
2020-04-01 10:00:00,186.26,186.43,184.08,184.85,16872.0,179.5778,179.7417,177.476,178.2184,16872.0
2020-04-01 10:05:00,184.83,189.94,184.65,189.92,16417.0,178.1991,183.1258,178.0256,183.1065,16417.0
2020-04-01 10:10:00,190.13,190.57,187.94,188.58,8014.0,183.309,183.7332,181.1975,181.8146,8014.0
2020-04-01 10:15:00,188.59,188.74,187.99,188.57,4800.0,181.8242,181.9688,181.2457,181.8049,4800.0
2020-04-01 10:20:00,188.59,191.55,188.59,189.63,11418.0,181.8242,184.678,181.8242,182.8269,11418.0
2020-04-01 10:25:00,189.63,193.11,189.63,191.0,11867.0,182.8269,186.1821,182.8269,184.1478,11867.0
2020-04-01 10:30:00,190.9,194.9,190.44,194.43,41308.0,184.0513,187.9078,183.6078,187.4547,41308.0
2020-04-01 10:35:00,194.16,195.49,193.0,194.02,28988.0,187.1944,188.4767,186.076,187.0594,28988.0
2020-04-01 10:40:00,194.47,194.47,190.09,191.17,13064.0,187.4933,187.4933,183.2704,184.3117,13064.0
2020-04-01 10:45:00,191.6,193.62,190.98,192.56,13111.0,184.7262,186.6738,184.1285,185.6518,13111.0
2020-04-01 10:50:00,193.0,193.35,191.62,191.71,6573.0,186.076,186.4135,184.7455,184.8323,6573.0
2020-04-01 10:55:00,191.47,192.61,191.39,191.87,5463.0,184.6009,185.7,184.5238,184.9865,5463.0
2020-04-01 11:00:00,192.18,193.51,191.67,193.4,5923.0,185.2854,186.5677,184.7937,186.4617,5923.0
2020-04-01 11:05:00,192.24,192.4,191.64,192.38,5135.0,185.3433,185.4975,184.7648,185.4782,5135.0
2020-04-01 11:10:00,192.45,193.41,192.17,192.83,7530.0,185.5457,186.4713,185.2758,185.9121,7530.0
2020-04-01 11:15:00,192.73,193.12,191.93,193.12,5368.0,185.8157,186.1917,185.0444,186.1917,5368.0
2020-04-01 11:20:00,192.61,193.1,191.87,191.9,3725.0,185.7,186.1724,184.9865,185.0155,3725.0
2020-04-01 11:25:00,191.9,192.94,191.84,192.93,10942.0,185.0155,186.0182,184.9576,186.0085,10942.0
2020-04-01 11:30:00,192.68,193.99,192.5,193.99,5900.0,185.7675,187.0305,185.5939,187.0305,5900.0
2020-04-01 11:35:00,194.25,194.25,193.21,193.63,20312.0,187.2812,187.2812,186.2785,186.6834,20312.0
2020-04-01 11:40:00,193.65,193.65,192.52,193.36,13467.0,186.7027,186.7027,185.6132,186.4231,13467.0
2020-04-01 11:45:00,193.09,193.69,192.77,193.45,12752.0,186.1628,186.7413,185.8543,186.5099,12752.0
2020-04-01 11:50:00,193.48,194.11,193.03,193.62,16039.0,186.5388,187.1462,186.1049,186.6738,16039.0
2020-04-01 11:55:00,193.77,194.01,192.91,193.28,12136.0,186.8184,187.0498,185.9892,186.346,12136.0
2020-04-01 12:00:00,193.12,193.67,192.5,192.83,43894.0,186.1917,186.722,185.5939,185.9121,43894.0
2020-04-01 12:05:00,192.97,193.1,192.32,192.78,23688.0,186.0471,186.1724,185.4204,185.8639,23688.0
2020-04-01 12:10:00,192.6,192.65,190.63,190.64,9151.0,185.6904,185.7386,183.791,183.8007,9151.0
2020-04-01 12:15:00,190.63,191.1,190.27,190.93,4906.0,183.791,184.2442,183.4439,184.0803,4906.0
2020-04-01 12:20:00,190.64,191.73,190.32,191.11,12415.0,183.8007,184.8516,183.4922,184.2538,12415.0
2020-04-01 12:25:00,190.99,192.65,190.99,192.5,26162.0,184.1381,185.7386,184.1381,185.5939,26162.0
2020-04-01 12:30:00,192.58,192.76,192.0,192.29,7103.0,185.6711,185.8446,185.1119,185.3915,7103.0
2020-04-01 12:35:00,192.13,193.06,192.13,192.68,9532.0,185.2372,186.1339,185.2372,185.7675,9532.0
2020-04-01 12:40:00,192.25,192.98,192.06,192.5,71924.0,185.3529,186.0567,185.1697,185.5939,71924.0
2020-04-01 12:45:00,192.24,192.5,189.57,189.57,21724.0,185.3433,185.5939,182.7691,182.7691,21724.0
2020-04-01 12:50:00,189.43,189.71,188.9,189.4,8808.0,182.6341,182.904,182.1231,182.6052,8808.0
2020-04-01 12:55:00,189.1,189.8,188.91,189.25,7638.0,182.3159,182.9908,182.1327,182.4605,7638.0
2020-04-01 13:00:00,189.24,190.14,188.94,189.9,5274.0,182.4509,183.3186,182.1617,183.0872,5274.0
2020-04-01 13:05:00,189.99,189.99,188.81,188.98,6010.0,183.174,183.174,182.0363,182.2002,6010.0
2020-04-01 13:10:00,188.99,189.64,188.96,189.64,2000.0,182.2099,182.8365,182.1809,182.8365,2000.0
2020-04-01 13:15:00,189.36,189.59,189.01,189.59,5389.0,182.5666,182.7883,182.2292,182.7883,5389.0
2020-04-01 13:20:00,189.53,190.68,189.53,190.19,9711.0,182.7305,183.8392,182.7305,183.3668,9711.0
2020-04-01 13:25:00,189.9,190.02,189.08,189.73,4832.0,183.0872,183.2029,182.2966,182.9233,4832.0
2020-04-01 13:30:00,189.89,190.06,189.46,190.06,3385.0,183.0776,183.2415,182.663,183.2415,3385.0
2020-04-01 13:35:00,189.75,190.03,189.31,189.82,5298.0,182.9426,183.2126,182.5184,183.0101,5298.0
2020-04-01 13:40:00,190.05,190.11,189.45,189.52,4608.0,183.2318,183.2897,182.6534,182.7209,4608.0
2020-04-01 13:45:00,189.74,190.85,189.73,190.15,9459.0,182.933,184.0031,182.9233,183.3283,9459.0
2020-04-01 13:50:00,189.96,191.39,189.62,191.39,9169.0,183.1451,184.5238,182.8173,184.5238,9169.0
2020-04-01 13:55:00,191.69,193.17,190.86,190.86,9627.0,184.813,186.2399,184.0128,184.0128,9627.0
2020-04-01 14:00:00,190.68,191.59,190.68,191.22,5204.0,183.8392,184.7166,183.8392,184.3599,5204.0
2020-04-01 14:05:00,191.32,192.12,191.28,191.7,6773.0,184.4563,185.2276,184.4177,184.8226,6773.0
2020-04-01 14:10:00,191.37,191.53,190.63,190.78,3136.0,184.5045,184.6587,183.791,183.9357,3136.0
2020-04-01 14:15:00,190.68,190.84,189.8,190.42,5604.0,183.8392,183.9935,182.9908,183.5886,5604.0
2020-04-01 14:20:00,190.45,190.86,189.98,190.13,5951.0,183.6175,184.0128,183.1644,183.309,5951.0
2020-04-01 14:25:00,190.0,190.74,190.0,190.32,9167.0,183.1836,183.8971,183.1836,183.4922,9167.0
2020-04-01 14:30:00,190.18,190.18,188.58,189.03,3680.0,183.3572,183.3572,181.8146,182.2484,3680.0
2020-04-01 14:35:00,189.0,189.33,188.67,189.06,1700.0,182.2195,182.5377,181.9013,182.2774,1700.0
2020-04-01 14:40:00,188.98,188.99,187.61,188.34,4300.0,182.2002,182.2099,180.8794,181.5832,4300.0
2020-04-01 14:45:00,188.32,189.14,188.01,188.11,13203.0,181.5639,182.3545,181.265,181.3614,13203.0
2020-04-01 14:50:00,188.43,188.44,187.18,187.19,2610.0,181.67,181.6796,180.4648,180.4744,2610.0
2020-04-01 14:55:00,186.98,187.5,186.2,186.2,12113.0,180.272,180.7733,179.52,179.52,12113.0
2020-04-01 15:00:00,186.23,186.58,185.54,185.91,10872.0,179.5489,179.8863,178.8836,179.2404,10872.0
2020-04-01 15:05:00,186.24,187.27,185.86,186.62,12515.0,179.5585,180.5516,179.1922,179.9249,12515.0
2020-04-01 15:10:00,186.51,186.93,186.28,186.28,2115.0,179.8188,180.2238,179.5971,179.5971,2115.0
2020-04-01 15:15:00,186.11,186.9,186.0,186.89,5900.0,179.4332,180.1948,179.3271,180.1852,5900.0
2020-04-01 15:20:00,186.88,186.88,185.78,186.03,5783.0,180.1756,180.1756,179.115,179.3561,5783.0
2020-04-01 15:25:00,186.19,186.55,185.99,186.36,4651.0,179.5103,179.8574,179.3175,179.6742,4651.0
2020-04-01 15:30:00,186.48,186.79,185.77,185.8,7392.0,179.7899,180.0888,179.1054,179.1343,7392.0
2020-04-01 15:35:00,185.96,185.96,183.9,183.9,12975.0,179.2886,179.2886,177.3025,177.3025,12975.0
2020-04-01 15:40:00,183.81,185.08,183.81,185.04,18182.0,177.2157,178.4401,177.2157,178.4016,18182.0
2020-04-01 15:45:00,185.34,186.68,185.08,186.49,9710.0,178.6908,179.9827,178.4401,179.7996,9710.0
2020-04-01 15:50:00,186.25,186.63,185.29,186.23,24979.0,179.5682,179.9345,178.6426,179.5489,24979.0
2020-04-01 15:55:00,186.38,186.98,185.85,186.01,64630.0,179.6935,180.272,179.1825,179.3368,64630.0
2020-04-02 09:30:00,186.5,188.58,186.5,188.26,13221.0,179.8092,181.8146,179.8092,181.5061,13221.0
2020-04-02 09:35:00,188.89,189.33,186.52,187.02,5063.0,182.1135,182.5377,179.8285,180.3105,5063.0
2020-04-02 09:40:00,187.43,187.49,186.23,186.23,3872.0,180.7058,180.7637,179.5489,179.5489,3872.0
2020-04-02 09:45:00,185.89,185.89,182.64,183.19,2200.0,179.2211,179.2211,176.0877,176.6179,2200.0
2020-04-02 09:50:00,184.31,185.77,183.39,183.39,7284.0,177.6978,179.1054,176.8108,176.8108,7284.0
2020-04-02 09:55:00,183.14,184.86,183.1,184.44,12710.0,176.5697,178.228,176.5312,177.8231,12710.0
2020-04-02 10:00:00,184.99,184.99,182.99,182.99,5772.0,178.3534,178.3534,176.4251,176.4251,5772.0
2020-04-02 10:05:00,183.38,183.65,182.03,183.09,6838.0,176.8011,177.0614,175.4996,176.5215,6838.0
2020-04-02 10:10:00,183.31,183.31,181.51,182.21,4300.0,176.7336,176.7336,174.9982,175.6731,4300.0
2020-04-02 10:15:00,182.2,183.06,181.31,183.06,8764.0,175.6635,176.4926,174.8054,176.4926,8764.0
2020-04-02 10:20:00,183.0,183.73,181.67,183.4,7741.0,176.4348,177.1386,175.1525,176.8204,7741.0
2020-04-02 10:25:00,183.09,183.09,181.63,181.81,4836.0,176.5215,176.5215,175.1139,175.2875,4836.0
2020-04-02 10:30:00,182.16,184.57,182.16,184.56,6819.0,175.6249,177.9484,175.6249,177.9388,6819.0
2020-04-02 10:35:00,184.53,186.61,184.53,186.36,14089.0,177.9099,179.9153,177.9099,179.6742,14089.0
2020-04-02 10:40:00,186.15,186.32,184.45,185.12,6851.0,179.4718,179.6357,177.8327,178.4787,6851.0
2020-04-02 10:45:00,185.12,185.12,183.52,183.52,4124.0,178.4787,178.4787,176.9361,176.9361,4124.0
2020-04-02 10:50:00,183.52,184.4,183.24,184.4,4581.0,176.9361,177.7845,176.6662,177.7845,4581.0
2020-04-02 10:55:00,184.63,185.35,183.96,184.7,24812.0,178.0063,178.7005,177.3603,178.0738,24812.0
2020-04-02 11:00:00,185.17,185.73,184.72,185.37,10464.0,178.5269,179.0668,178.0931,178.7197,10464.0
2020-04-02 11:05:00,185.35,185.72,184.63,185.63,8065.0,178.7005,179.0572,178.0063,178.9704,8065.0
2020-04-02 11:10:00,185.25,185.51,184.53,184.59,3640.0,178.604,178.8547,177.9099,177.9677,3640.0
2020-04-02 11:15:00,184.86,185.97,184.33,185.14,7100.0,178.228,179.2982,177.717,178.498,7100.0
2020-04-02 11:20:00,184.86,185.8,184.67,184.92,20466.0,178.228,179.1343,178.0449,178.2859,20466.0
2020-04-02 11:25:00,184.88,185.93,184.41,185.49,13828.0,178.2473,179.2596,177.7942,178.8354,13828.0
2020-04-02 11:30:00,185.11,186.28,185.11,185.22,10922.0,178.4691,179.5971,178.4691,178.5751,10922.0
2020-04-02 11:35:00,185.16,185.96,184.45,185.8,6737.0,178.5173,179.2886,177.8327,179.1343,6737.0
2020-04-02 11:40:00,185.96,186.39,184.75,185.36,8675.0,179.2886,179.7031,178.122,178.7101,8675.0
2020-04-02 11:45:00,185.37,186.12,184.9,185.87,7265.0,178.7197,179.4428,178.2666,179.2018,7265.0
2020-04-02 11:50:00,185.23,185.38,184.66,184.67,1774.0,178.5848,178.7294,178.0352,178.0449,1774.0
2020-04-02 11:55:00,184.89,185.18,184.33,184.33,6188.0,178.257,178.5366,177.717,177.717,6188.0
2020-04-02 12:00:00,184.31,184.33,182.62,183.56,4310.0,177.6978,177.717,176.0684,176.9747,4310.0
2020-04-02 12:05:00,183.47,184.12,183.0,183.4,18734.0,176.8879,177.5146,176.4348,176.8204,18734.0
2020-04-02 12:10:00,183.2,183.67,182.8,182.9,7798.0,176.6276,177.0807,176.2419,176.3384,7798.0
2020-04-02 12:15:00,182.95,182.95,182.37,182.89,3461.0,176.3866,176.3866,175.8274,176.3287,3461.0
2020-04-02 12:20:00,182.75,182.75,181.56,181.57,4433.0,176.1937,176.1937,175.0464,175.0561,4433.0
2020-04-02 12:25:00,181.13,181.58,180.65,180.87,4999.0,174.6319,175.0657,174.1691,174.3812,4999.0
2020-04-02 12:30:00,180.79,181.57,180.79,181.0,18402.0,174.304,175.0561,174.304,174.5065,18402.0
2020-04-02 12:35:00,180.99,182.15,180.98,182.15,6804.0,174.4969,175.6153,174.4872,175.6153,6804.0
2020-04-02 12:40:00,182.24,182.51,181.82,181.82,2567.0,175.702,175.9623,175.2971,175.2971,2567.0
2020-04-02 12:45:00,181.48,182.5,181.47,182.01,7400.0,174.9693,175.9527,174.9597,175.4803,7400.0
2020-04-02 12:50:00,182.0,182.24,181.82,182.05,3830.0,175.4706,175.702,175.2971,175.5188,3830.0
2020-04-02 12:55:00,181.87,182.02,181.31,182.0,3547.0,175.3453,175.4899,174.8054,175.4706,3547.0
2020-04-02 13:00:00,181.62,182.06,180.76,181.31,8517.0,175.1043,175.5285,174.2751,174.8054,8517.0
2020-04-02 13:05:00,181.12,181.27,180.36,180.66,13571.0,174.6222,174.7668,173.8895,174.1787,13571.0
2020-04-02 13:10:00,180.41,180.63,179.61,180.22,5136.0,173.9377,174.1498,173.1664,173.7545,5136.0
2020-04-02 13:15:00,180.22,180.53,179.78,180.18,2100.0,173.7545,174.0534,173.3303,173.7159,2100.0
2020-04-02 13:20:00,180.05,180.37,179.86,180.34,2700.0,173.5906,173.8991,173.4074,173.8702,2700.0
2020-04-02 13:25:00,180.34,180.59,179.17,179.51,8041.0,173.8702,174.1112,172.7422,173.07,8041.0
2020-04-02 13:30:00,179.98,180.0,179.35,179.49,3417.0,173.5231,173.5424,172.9157,173.0507,3417.0
2020-04-02 13:35:00,179.34,179.57,178.71,178.71,2694.0,172.9061,173.1278,172.2987,172.2987,2694.0
2020-04-02 13:40:00,178.72,180.25,178.36,180.04,22100.0,172.3083,173.7834,171.9612,173.581,22100.0
2020-04-02 13:45:00,179.61,180.61,179.0,179.78,20300.0,173.1664,174.1305,172.5783,173.3303,20300.0
2020-04-02 13:50:00,179.26,180.06,179.1,179.54,7932.0,172.8289,173.6002,172.6747,173.0989,7932.0
2020-04-02 13:55:00,179.65,180.12,178.82,178.84,5799.0,173.2049,173.6581,172.4047,172.424,5799.0
2020-04-02 14:00:00,178.86,179.27,177.65,177.94,5210.0,172.4433,172.8386,171.2767,171.5563,5210.0
2020-04-02 14:05:00,177.69,178.23,176.77,178.23,10448.0,171.3153,171.8359,170.4283,171.8359,10448.0
2020-04-02 14:10:00,178.22,178.52,177.28,178.52,2506.0,171.8262,172.1155,170.92,172.1155,2506.0
2020-04-02 14:15:00,178.31,178.5,177.01,177.24,8436.0,171.913,172.0962,170.6597,170.8814,8436.0
2020-04-02 14:20:00,177.57,178.0,177.01,177.44,6455.0,171.1996,171.6141,170.6597,171.0742,6455.0
2020-04-02 14:25:00,177.4,178.39,177.11,178.0,20178.0,171.0357,171.9901,170.7561,171.6141,20178.0
2020-04-02 14:30:00,177.95,178.48,177.38,177.98,10927.0,171.5659,172.0769,171.0164,171.5949,10927.0
2020-04-02 14:35:00,178.05,179.55,178.04,178.81,3702.0,171.6623,173.1085,171.6527,172.3951,3702.0
2020-04-02 14:40:00,178.66,178.79,177.89,178.26,5000.0,172.2505,172.3758,171.5081,171.8648,5000.0
2020-04-02 14:45:00,177.9,178.58,177.8,178.24,3504.0,171.5177,172.1733,171.4213,171.8455,3504.0
2020-04-02 14:50:00,178.43,178.67,177.79,178.09,12648.0,172.0287,172.2601,171.4117,171.7009,12648.0
2020-04-02 14:55:00,178.0,179.0,177.71,178.71,16579.0,171.6141,172.5783,171.3345,172.2987,16579.0
2020-04-02 15:00:00,178.99,179.36,178.34,178.67,9387.0,172.5686,172.9254,171.9419,172.2601,9387.0
2020-04-02 15:05:00,178.68,178.68,177.65,178.14,6284.0,172.2697,172.2697,171.2767,171.7491,6284.0
2020-04-02 15:10:00,178.17,178.71,177.32,178.01,4896.0,171.778,172.2987,170.9585,171.6238,4896.0
2020-04-02 15:15:00,178.37,178.41,177.34,177.85,26397.0,171.9709,172.0094,170.9778,171.4695,26397.0
2020-04-02 15:20:00,177.74,177.74,176.94,176.94,12422.0,171.3635,171.3635,170.5922,170.5922,12422.0
2020-04-02 15:25:00,177.02,177.31,176.35,176.96,13762.0,170.6693,170.9489,170.0233,170.6115,13762.0
2020-04-02 15:30:00,176.95,177.76,176.01,177.38,55193.0,170.6018,171.3828,169.6955,171.0164,55193.0
2020-04-02 15:35:00,177.25,178.31,177.13,177.16,16515.0,170.891,171.913,170.7754,170.8043,16515.0
2020-04-02 15:40:00,177.25,180.29,177.25,180.29,14938.0,170.891,173.822,170.891,173.822,14938.0
2020-04-02 15:45:00,180.06,180.33,179.26,179.45,13792.0,173.6002,173.8606,172.8289,173.0121,13792.0
2020-04-02 15:50:00,179.62,181.32,179.62,181.06,26180.0,173.176,174.815,173.176,174.5644,26180.0
2020-04-02 15:55:00,180.87,182.36,180.07,180.56,65605.0,174.3812,175.8177,173.6099,174.0823,65605.0
2020-04-03 09:30:00,179.3,179.5,174.56,176.3,13712.0,172.8675,173.0603,168.2976,169.9751,13712.0
2020-04-03 09:35:00,175.49,175.49,172.07,174.2,9028.0,169.1942,169.1942,165.8969,167.9505,9028.0
2020-04-03 09:40:00,174.94,175.42,173.52,175.05,4200.0,168.6639,169.1267,167.2949,168.77,4200.0
2020-04-03 09:45:00,174.52,174.71,173.13,173.37,6300.0,168.259,168.4422,166.9189,167.1502,6300.0
2020-04-03 09:50:00,173.72,174.02,172.8,173.72,4100.0,167.4877,167.7769,166.6007,167.4877,4100.0
2020-04-03 09:55:00,173.89,174.37,173.29,174.3,12928.0,167.6516,168.1144,167.0731,168.0469,12928.0
2020-04-03 10:00:00,174.31,174.9,173.89,173.98,7140.0,168.0565,168.6254,167.6516,167.7384,7140.0
2020-04-03 10:05:00,174.04,174.61,173.43,173.63,8750.0,167.7962,168.3458,167.2081,167.4009,8750.0
2020-04-03 10:10:00,173.31,173.63,172.74,173.24,4739.0,167.0924,167.4009,166.5428,167.0249,4739.0
2020-04-03 10:15:00,172.5,173.41,171.68,171.68,17632.0,166.3115,167.1888,165.5209,165.5209,17632.0
2020-04-03 10:20:00,171.7,172.02,170.8,171.96,8902.0,165.5402,165.8487,164.6724,165.7908,8902.0
2020-04-03 10:25:00,171.64,172.1,170.68,171.29,11467.0,165.4823,165.9258,164.5568,165.1449,11467.0
2020-04-03 10:30:00,171.4,171.86,170.86,171.17,6217.0,165.2509,165.6944,164.7303,165.0292,6217.0
2020-04-03 10:35:00,171.17,171.32,169.8,170.44,21668.0,165.0292,165.1738,163.7083,164.3254,21668.0
2020-04-03 10:40:00,170.41,170.55,169.81,169.81,18469.0,164.2964,164.4314,163.718,163.718,18469.0
2020-04-03 10:45:00,169.8,170.54,169.09,170.21,26650.0,163.7083,164.4218,163.0238,164.1036,26650.0
2020-04-03 10:50:00,170.27,171.75,170.27,171.2,10048.0,164.1615,165.5884,164.1615,165.0581,10048.0
2020-04-03 10:55:00,171.4,171.4,170.01,170.78,11311.0,165.2509,165.2509,163.9108,164.6532,11311.0
2020-04-03 11:00:00,170.8,171.0,169.45,169.77,6320.0,164.6724,164.8653,163.3709,163.6794,6320.0
2020-04-03 11:05:00,169.45,169.98,169.24,169.82,3620.0,163.3709,163.8819,163.1684,163.7276,3620.0
2020-04-03 11:10:00,169.54,169.54,169.12,169.41,600.0,163.4576,163.4576,163.0527,163.3323,600.0
2020-04-03 11:15:00,169.48,169.48,168.72,168.72,10925.0,163.3998,163.3998,162.6671,162.6671,10925.0
2020-04-03 11:20:00,169.15,169.15,167.51,167.55,3537.0,163.0816,163.0816,161.5005,161.539,3537.0
2020-04-03 11:25:00,167.64,168.19,167.27,167.53,6604.0,161.6258,162.1561,161.2691,161.5198,6604.0
2020-04-03 11:30:00,167.34,167.89,167.01,167.05,9601.0,161.3366,161.8668,161.0184,161.057,9601.0
2020-04-03 11:35:00,167.14,167.46,166.76,167.09,18942.0,161.1438,161.4523,160.7774,161.0955,18942.0
2020-04-03 11:40:00,167.04,167.6,166.82,167.6,10748.0,161.0473,161.5872,160.8352,161.5872,10748.0
2020-04-03 11:45:00,167.56,168.08,167.48,167.87,6400.0,161.5487,162.05,161.4716,161.8476,6400.0
2020-04-03 11:50:00,168.0,168.46,167.47,168.46,2785.0,161.9729,162.4164,161.4619,162.4164,2785.0
2020-04-03 11:55:00,168.67,168.69,168.1,168.63,1701.0,162.6189,162.6381,162.0693,162.5803,1701.0
2020-04-03 12:00:00,168.64,168.64,167.33,167.49,7288.0,162.5899,162.5899,161.3269,161.4812,7288.0
2020-04-03 12:05:00,167.21,167.3,166.75,167.0,7088.0,161.2112,161.298,160.7677,161.0088,7088.0
2020-04-03 12:10:00,166.84,166.85,165.73,166.39,19047.0,160.8545,160.8642,159.7843,160.4207,19047.0
2020-04-03 12:15:00,166.51,166.76,166.28,166.7,3221.0,160.5364,160.7774,160.3146,160.7195,3221.0
2020-04-03 12:20:00,166.87,167.01,166.21,166.3,4481.0,160.8834,161.0184,160.2471,160.3339,4481.0
2020-04-03 12:25:00,166.33,166.33,165.02,165.12,10746.0,160.3628,160.3628,159.0998,159.1962,10746.0
2020-04-03 12:30:00,165.07,165.66,165.0,165.52,20907.0,159.148,159.7168,159.0805,159.5819,20907.0
2020-04-03 12:35:00,165.27,165.89,165.27,165.87,2008.0,159.3408,159.9386,159.3408,159.9193,2008.0
2020-04-03 12:40:00,165.98,166.72,165.91,166.72,4124.0,160.0254,160.7388,159.9579,160.7388,4124.0
2020-04-03 12:45:00,166.59,166.59,165.44,165.52,2877.0,160.6135,160.6135,159.5047,159.5819,2877.0
2020-04-03 12:50:00,165.21,165.26,163.38,163.39,23070.0,159.283,159.3312,157.5186,157.5283,23070.0
2020-04-03 12:55:00,163.4,163.56,162.5,162.93,10783.0,157.5379,157.6922,156.6702,157.0848,10783.0
2020-04-03 13:00:00,162.99,164.4,162.74,164.36,15345.0,157.1426,158.502,156.9016,158.4635,15345.0
2020-04-03 13:05:00,164.49,165.21,163.58,164.4,30825.0,158.5888,159.283,157.7115,158.502,30825.0
2020-04-03 13:10:00,163.98,164.49,163.01,163.16,5058.0,158.0971,158.5888,157.1619,157.3065,5058.0
2020-04-03 13:15:00,163.53,164.42,163.53,164.37,1200.0,157.6633,158.5213,157.6633,158.4731,1200.0
2020-04-03 13:20:00,164.19,164.79,164.09,164.13,4611.0,158.2996,158.8781,158.2032,158.2417,4611.0
2020-04-03 13:25:00,164.14,164.55,163.47,163.85,14900.0,158.2514,158.6467,157.6054,157.9718,14900.0
2020-04-03 13:30:00,163.87,163.87,162.82,163.07,6270.0,157.9911,157.9911,156.9787,157.2198,6270.0
2020-04-03 13:35:00,163.26,163.67,163.24,163.47,5803.0,157.4029,157.7982,157.3837,157.6054,5803.0
2020-04-03 13:40:00,163.27,164.33,163.27,164.25,7461.0,157.4126,158.4346,157.4126,158.3574,7461.0
2020-04-03 13:45:00,164.25,164.85,164.05,164.06,8720.0,158.3574,158.9359,158.1646,158.1742,8720.0
2020-04-03 13:50:00,164.05,164.36,163.92,164.28,3759.0,158.1646,158.4635,158.0393,158.3864,3759.0
2020-04-03 13:55:00,164.02,164.1,163.01,163.28,1900.0,158.1357,158.2128,157.1619,157.4222,1900.0
2020-04-03 14:00:00,163.28,163.61,162.06,162.67,5319.0,157.4222,157.7404,156.246,156.8341,5319.0
2020-04-03 14:05:00,162.22,162.81,162.17,162.22,28300.0,156.4003,156.9691,156.3521,156.4003,28300.0
2020-04-03 14:10:00,162.03,162.9,162.03,162.85,3672.0,156.2171,157.0559,156.2171,157.0077,3672.0
2020-04-03 14:15:00,163.04,163.1,162.34,162.75,6751.0,157.1908,157.2487,156.516,156.9112,6751.0
2020-04-03 14:20:00,163.09,164.12,162.7,164.12,5443.0,157.239,158.2321,156.863,158.2321,5443.0
2020-04-03 14:25:00,164.12,166.5,163.91,166.09,4050.0,158.2321,160.5267,158.0296,160.1314,4050.0
2020-04-03 14:30:00,166.48,166.48,165.34,165.97,19817.0,160.5074,160.5074,159.4083,160.0157,19817.0
2020-04-03 14:35:00,166.11,166.28,165.66,166.01,4143.0,160.1507,160.3146,159.7168,160.0543,4143.0
2020-04-03 14:40:00,166.02,166.56,165.38,165.38,4736.0,160.0639,160.5846,159.4469,159.4469,4736.0
2020-04-03 14:45:00,165.06,165.88,165.06,165.49,4036.0,159.1384,159.929,159.1384,159.5529,4036.0
2020-04-03 14:50:00,165.66,168.25,165.66,167.01,6787.0,159.7168,162.2139,159.7168,161.0184,6787.0
2020-04-03 14:55:00,166.78,167.28,166.59,166.59,3522.0,160.7967,161.2787,160.6135,160.6135,3522.0
2020-04-03 15:00:00,166.58,166.98,166.03,166.5,8536.0,160.6038,160.9895,160.0736,160.5267,8536.0
2020-04-03 15:05:00,166.31,166.4,165.51,166.15,6527.0,160.3435,160.4303,159.5722,160.1893,6527.0
2020-04-03 15:10:00,166.0,166.0,165.06,165.61,11719.0,160.0446,160.0446,159.1384,159.6686,11719.0
2020-04-03 15:15:00,165.61,165.91,165.29,165.29,8728.0,159.6686,159.9579,159.3601,159.3601,8728.0
2020-04-03 15:20:00,165.19,167.21,164.96,165.12,18497.0,159.2637,161.2112,159.042,159.1962,18497.0
2020-04-03 15:25:00,165.67,166.66,165.14,166.46,8980.0,159.7265,160.681,159.2155,160.4881,8980.0
2020-04-03 15:30:00,166.47,168.62,166.24,168.46,23428.0,160.4978,162.5707,160.276,162.4164,23428.0
2020-04-03 15:35:00,168.45,169.53,168.17,168.95,14960.0,162.4068,163.448,162.1368,162.8888,14960.0
2020-04-03 15:40:00,169.05,169.37,168.32,168.47,21151.0,162.9852,163.2937,162.2814,162.426,21151.0
2020-04-03 15:45:00,168.54,171.18,168.42,170.46,13648.0,162.4935,165.0388,162.3778,164.3446,13648.0
2020-04-03 15:50:00,170.83,172.11,170.75,171.01,57791.0,164.7014,165.9354,164.6242,164.8749,57791.0
2020-04-03 15:55:00,170.89,171.27,169.51,169.51,77787.0,164.7592,165.1256,163.4287,163.4287,77787.0
2020-04-06 09:30:00,175.47,178.95,174.92,175.17,11454.0,169.1749,172.5301,168.6446,168.8857,11454.0
2020-04-06 09:35:00,177.93,177.93,175.27,175.64,3064.0,171.5467,171.5467,168.9821,169.3388,3064.0
2020-04-06 09:40:00,175.93,176.25,174.15,174.5,7837.0,169.6184,169.9269,167.9023,168.2397,7837.0
2020-04-06 09:45:00,174.56,175.58,174.23,174.36,2600.0,168.2976,169.281,167.9794,168.1047,2600.0
2020-04-06 09:50:00,174.79,175.25,174.31,174.98,12276.0,168.5193,168.9628,168.0565,168.7025,12276.0
2020-04-06 09:55:00,174.89,175.26,174.42,175.26,9439.0,168.6157,168.9724,168.1626,168.9724,9439.0
2020-04-06 10:00:00,175.3,177.38,175.29,176.64,7021.0,169.011,171.0164,169.0014,170.3029,7021.0
2020-04-06 10:05:00,176.64,178.3,176.48,178.3,8348.0,170.3029,171.9034,170.1487,171.9034,8348.0
2020-04-06 10:10:00,178.19,178.23,177.72,178.12,4801.0,171.7973,171.8359,171.3442,171.7298,4801.0
2020-04-06 10:15:00,177.94,178.31,177.91,178.15,7191.0,171.5563,171.913,171.5274,171.7588,7191.0
2020-04-06 10:20:00,177.99,178.1,177.23,177.23,4002.0,171.6045,171.7106,170.8718,170.8718,4002.0
2020-04-06 10:25:00,177.27,177.39,175.84,176.05,12648.0,170.9103,171.026,169.5316,169.7341,12648.0
2020-04-06 10:30:00,175.8,176.24,174.78,174.9,11689.0,169.4931,169.9173,168.5097,168.6254,11689.0
2020-04-06 10:35:00,174.9,175.44,173.74,174.7,9287.0,168.6254,169.146,167.507,168.4325,9287.0
2020-04-06 10:40:00,175.92,176.37,173.83,174.14,7968.0,169.6088,170.0426,167.5937,167.8926,7968.0
2020-04-06 10:45:00,174.08,174.35,173.81,174.14,15135.0,167.8348,168.0951,167.5745,167.8926,15135.0
2020-04-06 10:50:00,174.0,174.39,173.51,174.07,43097.0,167.7576,168.1337,167.2852,167.8251,43097.0
2020-04-06 10:55:00,174.07,174.36,173.87,174.13,10595.0,167.8251,168.1047,167.6323,167.883,10595.0
2020-04-06 11:00:00,174.16,174.16,172.72,173.73,5872.0,167.9119,167.9119,166.5236,167.4973,5872.0
2020-04-06 11:05:00,173.69,173.96,173.44,173.44,5364.0,167.4588,167.7191,167.2177,167.2177,5364.0
2020-04-06 11:10:00,173.37,173.51,173.24,173.3,7838.0,167.1502,167.2852,167.0249,167.0828,7838.0
2020-04-06 11:15:00,173.3,173.4,173.0,173.06,2806.0,167.0828,167.1792,166.7935,166.8514,2806.0
2020-04-06 11:20:00,173.14,173.36,172.67,173.1,8397.0,166.9285,167.1406,166.4754,166.8899,8397.0
2020-04-06 11:25:00,172.97,174.5,172.9,174.36,41096.0,166.7646,168.2397,166.6971,168.1047,41096.0
2020-04-06 11:30:00,174.41,175.49,173.7,174.04,18503.0,168.1529,169.1942,167.4684,167.7962,18503.0
2020-04-06 11:35:00,174.05,174.52,173.89,174.13,8815.0,167.8058,168.259,167.6516,167.883,8815.0
2020-04-06 11:40:00,174.25,174.46,173.62,174.34,13416.0,167.9987,168.2011,167.3913,168.0854,13416.0
2020-04-06 11:45:00,174.26,175.0,173.84,174.84,13341.0,168.0083,168.7218,167.6034,168.5675,13341.0
2020-04-06 11:50:00,174.92,175.95,174.62,175.95,14030.0,168.6446,169.6377,168.3554,169.6377,14030.0
2020-04-06 11:55:00,176.06,176.17,175.05,175.05,7109.0,169.7437,169.8498,168.77,168.77,7109.0
2020-04-06 12:00:00,175.13,175.92,174.82,175.67,4939.0,168.8471,169.6088,168.5482,169.3677,4939.0
2020-04-06 12:05:00,175.54,175.54,174.89,175.37,3943.0,169.2424,169.2424,168.6157,169.0785,3943.0
2020-04-06 12:10:00,175.34,175.85,175.01,175.75,4176.0,169.0496,169.5413,168.7314,169.4449,4176.0
2020-04-06 12:15:00,175.87,175.99,175.47,175.87,4196.0,169.5606,169.6763,169.1749,169.5606,4196.0
2020-04-06 12:20:00,175.91,175.94,175.46,175.76,6925.0,169.5991,169.628,169.1653,169.4545,6925.0
2020-04-06 12:25:00,175.79,176.57,175.65,175.79,21237.0,169.4834,170.2354,169.3484,169.4834,21237.0
2020-04-06 12:30:00,176.0,176.38,175.72,176.02,15734.0,169.6859,170.0523,169.4159,169.7052,15734.0
2020-04-06 12:35:00,175.98,176.76,175.81,176.57,22622.0,169.6666,170.4186,169.5027,170.2354,22622.0
2020-04-06 12:40:00,176.62,176.71,175.73,175.82,12100.0,170.2836,170.3704,169.4256,169.5124,12100.0
2020-04-06 12:45:00,175.94,176.48,175.93,175.95,7200.0,169.628,170.1487,169.6184,169.6377,7200.0
2020-04-06 12:50:00,175.93,176.27,175.63,176.2,4851.0,169.6184,169.9462,169.3292,169.8787,4851.0
2020-04-06 12:55:00,176.23,176.37,176.12,176.27,5420.0,169.9076,170.0426,169.8016,169.9462,5420.0
2020-04-06 13:00:00,176.17,176.43,176.04,176.4,10933.0,169.8498,170.1005,169.7245,170.0715,10933.0
2020-04-06 13:05:00,176.42,176.69,176.09,176.46,7000.0,170.0908,170.3511,169.7727,170.1294,7000.0
2020-04-06 13:10:00,176.3,176.69,176.03,176.65,2840.0,169.9751,170.3511,169.7148,170.3126,2840.0
2020-04-06 13:15:00,176.69,177.15,176.69,176.7,4466.0,170.3511,170.7946,170.3511,170.3608,4466.0
2020-04-06 13:20:00,176.92,177.03,176.58,176.7,3847.0,170.5729,170.6789,170.2451,170.3608,3847.0
2020-04-06 13:25:00,176.64,177.06,176.64,176.92,7129.0,170.3029,170.7079,170.3029,170.5729,7129.0
2020-04-06 13:30:00,176.95,177.07,176.58,176.91,5577.0,170.6018,170.7175,170.2451,170.5632,5577.0
2020-04-06 13:35:00,177.07,177.76,177.07,177.71,5212.0,170.7175,171.3828,170.7175,171.3345,5212.0
2020-04-06 13:40:00,177.55,178.17,177.54,178.17,4629.0,171.1803,171.778,171.1706,171.778,4629.0
2020-04-06 13:45:00,178.07,178.17,177.56,178.0,9163.0,171.6816,171.778,171.1899,171.6141,9163.0
2020-04-06 13:50:00,178.23,178.48,177.6,177.6,6988.0,171.8359,172.0769,171.2285,171.2285,6988.0
2020-04-06 13:55:00,177.67,177.86,176.89,177.08,5300.0,171.296,171.4792,170.544,170.7271,5300.0
2020-04-06 14:00:00,176.98,177.07,176.38,176.38,4361.0,170.6307,170.7175,170.0523,170.0523,4361.0
2020-04-06 14:05:00,176.37,176.57,175.94,176.0,5958.0,170.0426,170.2354,169.628,169.6859,5958.0
2020-04-06 14:10:00,175.96,176.23,175.73,176.0,8133.0,169.6473,169.9076,169.4256,169.6859,8133.0
2020-04-06 14:15:00,175.86,176.55,175.86,176.26,5357.0,169.5509,170.2162,169.5509,169.9366,5357.0
2020-04-06 14:20:00,176.37,176.65,176.26,176.26,22644.0,170.0426,170.3126,169.9366,169.9366,22644.0
2020-04-06 14:25:00,176.37,176.43,175.81,176.17,8719.0,170.0426,170.1005,169.5027,169.8498,8719.0
2020-04-06 14:30:00,176.12,176.34,175.3,175.61,7252.0,169.8016,170.0137,169.011,169.3099,7252.0
2020-04-06 14:35:00,175.58,176.21,175.58,175.95,1900.0,169.281,169.8884,169.281,169.6377,1900.0
2020-04-06 14:40:00,176.06,176.62,176.05,176.44,7254.0,169.7437,170.2836,169.7341,170.1101,7254.0
2020-04-06 14:45:00,176.43,176.64,176.19,176.6,3495.0,170.1005,170.3029,169.8691,170.2644,3495.0
2020-04-06 14:50:00,176.64,176.74,176.2,176.4,7373.0,170.3029,170.3993,169.8787,170.0715,7373.0
2020-04-06 14:55:00,176.39,176.56,176.11,176.3,7051.0,170.0619,170.2258,169.7919,169.9751,7051.0
2020-04-06 15:00:00,176.23,176.39,175.91,176.35,10200.0,169.9076,170.0619,169.5991,170.0233,10200.0
2020-04-06 15:05:00,176.35,176.35,175.89,176.05,9799.0,170.0233,170.0233,169.5798,169.7341,9799.0
2020-04-06 15:10:00,176.04,176.09,175.81,175.92,8501.0,169.7245,169.7727,169.5027,169.6088,8501.0
2020-04-06 15:15:00,175.92,176.02,175.0,175.0,12202.0,169.6088,169.7052,168.7218,168.7218,12202.0
2020-04-06 15:20:00,174.99,175.88,174.99,175.69,14219.0,168.7121,169.5702,168.7121,169.387,14219.0
2020-04-06 15:25:00,175.69,175.69,175.15,175.41,11108.0,169.387,169.387,168.8664,169.1171,11108.0
2020-04-06 15:30:00,175.45,175.55,175.26,175.34,16440.0,169.1556,169.252,168.9724,169.0496,16440.0
2020-04-06 15:35:00,175.31,175.55,174.9,175.52,17152.0,169.0206,169.252,168.6254,169.2231,17152.0
2020-04-06 15:40:00,175.5,176.13,175.45,176.06,23189.0,169.2038,169.8112,169.1556,169.7437,23189.0
2020-04-06 15:45:00,176.07,176.4,175.69,175.97,22764.0,169.7534,170.0715,169.387,169.657,22764.0
2020-04-06 15:50:00,176.94,177.8,176.04,177.8,78345.0,170.5922,171.4213,169.7245,171.4213,78345.0
2020-04-06 15:55:00,177.88,178.65,176.43,176.73,113221.0,171.4984,172.2408,170.1005,170.3897,113221.0
2020-04-07 09:30:00,183.73,188.19,181.36,187.03,28734.0,177.1386,181.4386,174.8536,180.3202,28734.0
2020-04-07 09:35:00,187.81,192.86,185.72,189.99,23113.0,181.0722,185.941,179.0572,183.174,23113.0
2020-04-07 09:40:00,190.19,191.98,188.23,191.11,12539.0,183.3668,185.0926,181.4771,184.2538,12539.0
2020-04-07 09:45:00,191.27,194.21,191.21,192.7,35870.0,184.4081,187.2426,184.3502,185.7868,35870.0
2020-04-07 09:50:00,193.09,194.97,192.04,193.77,23527.0,186.1628,187.9753,185.1504,186.8184,23527.0
2020-04-07 09:55:00,193.81,195.48,193.26,193.42,20414.0,186.8569,188.467,186.3267,186.4809,20414.0
2020-04-07 10:00:00,193.25,194.25,193.0,194.14,53847.0,186.317,187.2812,186.076,187.1751,53847.0
2020-04-07 10:05:00,194.38,195.18,193.44,193.91,31773.0,187.4065,188.1778,186.5002,186.9534,31773.0
2020-04-07 10:10:00,193.66,194.55,192.2,192.36,28388.0,186.7123,187.5704,185.3047,185.459,28388.0
2020-04-07 10:15:00,192.36,192.4,190.54,191.06,16400.0,185.459,185.4975,183.7043,184.2056,16400.0
2020-04-07 10:20:00,191.29,192.51,191.01,191.35,12878.0,184.4274,185.6036,184.1574,184.4852,12878.0
2020-04-07 10:25:00,191.02,191.52,190.1,190.1,2779.0,184.167,184.6491,183.28,183.28,2779.0
2020-04-07 10:30:00,190.24,191.87,190.23,190.84,8048.0,183.415,184.9865,183.4054,183.9935,8048.0
2020-04-07 10:35:00,191.02,191.18,189.52,190.19,6359.0,184.167,184.3213,182.7209,183.3668,6359.0
2020-04-07 10:40:00,190.24,190.55,189.39,189.39,2800.0,183.415,183.7139,182.5955,182.5955,2800.0
2020-04-07 10:45:00,189.79,189.98,189.02,189.02,5211.0,182.9812,183.1644,182.2388,182.2388,5211.0
2020-04-07 10:50:00,189.06,189.07,188.25,188.91,2824.0,182.2774,182.287,181.4964,182.1327,2824.0
2020-04-07 10:55:00,188.99,189.95,188.98,189.49,2700.0,182.2099,183.1354,182.2002,182.6919,2700.0
2020-04-07 11:00:00,189.99,190.49,189.19,190.42,3600.0,183.174,183.6561,182.4027,183.5886,3600.0
2020-04-07 11:05:00,190.83,191.53,189.9,190.71,9201.0,183.9839,184.6587,183.0872,183.8682,9201.0
2020-04-07 11:10:00,190.96,191.18,190.43,190.57,1853.0,184.1092,184.3213,183.5982,183.7332,1853.0
2020-04-07 11:15:00,190.88,191.55,190.63,190.63,3184.0,184.0321,184.678,183.791,183.791,3184.0
2020-04-07 11:20:00,190.64,191.13,189.69,190.05,7368.0,183.8007,184.2731,182.8848,183.2318,7368.0
2020-04-07 11:25:00,190.33,191.0,190.04,190.6,3950.0,183.5018,184.1478,183.2222,183.7621,3950.0
2020-04-07 11:30:00,190.64,191.59,190.64,191.53,4826.0,183.8007,184.7166,183.8007,184.6587,4826.0
2020-04-07 11:35:00,191.26,191.88,191.25,191.64,969.0,184.3984,184.9962,184.3888,184.7648,969.0
2020-04-07 11:40:00,192.09,192.9,191.4,192.89,4444.0,185.1987,185.9796,184.5334,185.97,4444.0
2020-04-07 11:45:00,193.16,193.51,192.67,192.67,7130.0,186.2303,186.5677,185.7578,185.7578,7130.0
2020-04-07 11:50:00,192.21,192.42,191.8,192.34,3550.0,185.3143,185.5168,184.9191,185.4397,3550.0
2020-04-07 11:55:00,192.21,192.7,192.19,192.44,3867.0,185.3143,185.7868,185.2951,185.5361,3867.0
2020-04-07 12:00:00,192.45,193.36,192.45,193.05,10933.0,185.5457,186.4231,185.5457,186.1242,10933.0
2020-04-07 12:05:00,193.09,193.9,193.06,193.65,4507.0,186.1628,186.9437,186.1339,186.7027,4507.0
2020-04-07 12:10:00,193.39,194.5,193.34,194.03,5828.0,186.452,187.5222,186.4038,187.0691,5828.0
2020-04-07 12:15:00,194.21,195.11,194.13,195.11,4317.0,187.2426,188.1103,187.1655,188.1103,4317.0
2020-04-07 12:20:00,194.98,195.16,194.37,194.47,2500.0,187.985,188.1585,187.3969,187.4933,2500.0
2020-04-07 12:25:00,194.49,194.79,194.07,194.57,3100.0,187.5126,187.8018,187.1076,187.5897,3100.0
2020-04-07 12:30:00,195.0,195.11,194.17,194.22,2900.0,188.0043,188.1103,187.204,187.2522,2900.0
2020-04-07 12:35:00,194.14,194.66,193.73,194.3,4126.0,187.1751,187.6765,186.7798,187.3294,4126.0
2020-04-07 12:40:00,193.81,194.75,193.77,194.75,4100.0,186.8569,187.7632,186.8184,187.7632,4100.0
2020-04-07 12:45:00,194.74,194.91,194.02,194.41,5692.0,187.7536,187.9175,187.0594,187.4354,5692.0
2020-04-07 12:50:00,194.33,194.74,194.17,194.68,2940.0,187.3583,187.7536,187.204,187.6957,2940.0
2020-04-07 12:55:00,194.68,195.76,194.44,195.36,5160.0,187.6957,188.737,187.4643,188.3513,5160.0
2020-04-07 13:00:00,195.46,195.62,194.48,194.5,4297.0,188.4478,188.602,187.5029,187.5222,4297.0
2020-04-07 13:05:00,194.68,194.87,194.36,194.64,2969.0,187.6957,187.8789,187.3872,187.6572,2969.0
2020-04-07 13:10:00,194.47,195.05,194.47,194.96,6411.0,187.4933,188.0525,187.4933,187.9657,6411.0
2020-04-07 13:15:00,194.78,194.97,193.06,193.2,6326.0,187.7921,187.9753,186.1339,186.2688,6326.0
2020-04-07 13:20:00,193.2,193.2,192.18,192.5,4400.0,186.2688,186.2688,185.2854,185.5939,4400.0
2020-04-07 13:25:00,192.23,192.55,191.6,192.23,3368.0,185.3336,185.6422,184.7262,185.3336,3368.0
2020-04-07 13:30:00,192.3,192.85,192.14,192.85,4407.0,185.4011,185.9314,185.2469,185.9314,4407.0
2020-04-07 13:35:00,192.82,192.97,192.4,192.56,2443.0,185.9025,186.0471,185.4975,185.6518,2443.0
2020-04-07 13:40:00,192.55,193.62,192.28,192.91,2862.0,185.6422,186.6738,185.3818,185.9892,2862.0
2020-04-07 13:45:00,192.88,193.31,192.88,193.13,1320.0,185.9603,186.3749,185.9603,186.2013,1320.0
2020-04-07 13:50:00,192.72,192.72,192.21,192.72,2030.0,185.8061,185.8061,185.3143,185.8061,2030.0
2020-04-07 13:55:00,192.3,192.54,191.48,191.48,1500.0,185.4011,185.6325,184.6105,184.6105,1500.0
2020-04-07 14:00:00,191.41,191.41,190.0,190.0,2325.0,184.543,184.543,183.1836,183.1836,2325.0
2020-04-07 14:05:00,190.01,190.12,189.25,190.12,3683.0,183.1933,183.2993,182.4605,183.2993,3683.0
2020-04-07 14:10:00,190.32,190.79,189.99,189.99,1856.0,183.4922,183.9453,183.174,183.174,1856.0
2020-04-07 14:15:00,189.74,190.19,189.0,189.0,4088.0,182.933,183.3668,182.2195,182.2195,4088.0
2020-04-07 14:20:00,189.23,189.91,189.23,189.36,3900.0,182.4413,183.0969,182.4413,182.5666,3900.0
2020-04-07 14:25:00,189.1,189.9,189.07,189.26,5915.0,182.3159,183.0872,182.287,182.4702,5915.0
2020-04-07 14:30:00,189.37,189.37,188.49,188.67,4632.0,182.5762,182.5762,181.7278,181.9013,4632.0
2020-04-07 14:35:00,188.66,188.73,187.66,187.66,4601.0,181.8917,181.9592,180.9276,180.9276,4601.0
2020-04-07 14:40:00,187.97,188.31,187.66,187.93,3825.0,181.2265,181.5543,180.9276,181.1879,3825.0
2020-04-07 14:45:00,188.06,188.62,187.57,187.69,3117.0,181.3132,181.8531,180.8408,180.9565,3117.0
2020-04-07 14:50:00,187.7,188.15,186.99,186.99,5375.0,180.9661,181.4,180.2816,180.2816,5375.0
2020-04-07 14:55:00,187.19,188.22,187.19,187.93,2684.0,180.4744,181.4675,180.4744,181.1879,2684.0
2020-04-07 15:00:00,188.05,188.83,188.05,188.4,3945.0,181.3036,182.0556,181.3036,181.641,3945.0
2020-04-07 15:05:00,188.12,188.12,187.05,188.11,4079.0,181.3711,181.3711,180.3395,181.3614,4079.0
2020-04-07 15:10:00,188.03,188.36,188.03,188.36,1144.0,181.2843,181.6025,181.2843,181.6025,1144.0
2020-04-07 15:15:00,188.27,188.27,186.7,186.71,3623.0,181.5157,181.5157,180.002,180.0117,3623.0
2020-04-07 15:20:00,186.74,186.95,185.83,185.99,4056.0,180.0406,180.2431,179.1632,179.3175,4056.0
2020-04-07 15:25:00,185.96,187.0,185.68,186.41,4801.0,179.2886,180.2913,179.0186,179.7224,4801.0
2020-04-07 15:30:00,186.0,187.24,185.79,187.24,5820.0,179.3271,180.5227,179.1247,180.5227,5820.0
2020-04-07 15:35:00,187.11,187.76,186.74,187.3,5154.0,180.3973,181.024,180.0406,180.5805,5154.0
2020-04-07 15:40:00,187.08,187.57,186.74,186.99,6898.0,180.3684,180.8408,180.0406,180.2816,6898.0
2020-04-07 15:45:00,187.39,188.43,187.05,188.4,6152.0,180.6673,181.67,180.3395,181.641,6152.0
2020-04-07 15:50:00,188.0,188.96,186.16,186.83,14044.0,181.2554,182.1809,179.4814,180.1274,14044.0
2020-04-07 15:55:00,187.09,187.09,185.21,185.21,34349.0,180.378,180.378,178.5655,178.5655,34349.0
2020-04-08 09:30:00,186.16,188.3,183.93,184.73,6509.0,179.4814,181.5446,177.3314,178.1027,6509.0
2020-04-08 09:35:00,185.29,186.29,185.13,186.26,2220.0,178.6426,179.6067,178.4883,179.5778,2220.0
2020-04-08 09:40:00,186.14,187.66,186.14,187.66,1600.0,179.4621,180.9276,179.4621,180.9276,1600.0
2020-04-08 09:45:00,187.7,188.69,187.06,188.37,1900.0,180.9661,181.9206,180.3491,181.6121,1900.0
2020-04-08 09:50:00,188.26,188.39,186.92,188.39,1700.0,181.5061,181.6314,180.2141,181.6314,1700.0
2020-04-08 09:55:00,187.24,187.86,187.24,187.86,1612.0,180.5227,181.1204,180.5227,181.1204,1612.0
2020-04-08 10:00:00,187.57,187.66,186.83,186.83,1100.0,180.8408,180.9276,180.1274,180.1274,1100.0
2020-04-08 10:05:00,186.46,186.69,185.38,186.4,1637.0,179.7706,179.9924,178.7294,179.7128,1637.0
2020-04-08 10:10:00,186.78,186.78,185.64,185.64,800.0,180.0792,180.0792,178.9801,178.9801,800.0
2020-04-08 10:15:00,185.61,186.32,185.61,186.31,510.0,178.9511,179.6357,178.9511,179.626,510.0
2020-04-08 10:20:00,186.55,186.55,185.6,186.33,1185.0,179.8574,179.8574,178.9415,179.6453,1185.0
2020-04-08 10:25:00,185.81,186.74,185.8,186.72,2684.0,179.144,180.0406,179.1343,180.0213,2684.0
2020-04-08 10:30:00,186.77,186.96,186.77,186.96,200.0,180.0695,180.2527,180.0695,180.2527,200.0
2020-04-08 10:35:00,187.2,187.87,186.44,187.25,13892.0,180.4841,181.13,179.7514,180.5323,13892.0
2020-04-08 10:40:00,187.18,187.96,186.89,186.89,2790.0,180.4648,181.2168,180.1852,180.1852,2790.0
2020-04-08 10:45:00,186.71,186.95,186.7,186.88,1394.0,180.0117,180.2431,180.002,180.1756,1394.0
2020-04-08 10:50:00,187.24,187.65,187.24,187.65,400.0,180.5227,180.9179,180.5227,180.9179,400.0
2020-04-08 10:55:00,187.36,188.96,187.04,188.95,2868.0,180.6383,182.1809,180.3298,182.1713,2868.0
2020-04-08 11:00:00,188.57,188.96,188.55,188.93,800.0,181.8049,182.1809,181.7857,182.152,800.0
2020-04-08 11:05:00,189.21,189.89,189.21,189.89,1400.0,182.422,183.0776,182.422,183.0776,1400.0
2020-04-08 11:10:00,190.05,190.66,189.97,190.66,900.0,183.2318,183.82,183.1547,183.82,900.0
2020-04-08 11:15:00,190.5,191.52,190.45,191.52,1052.0,183.6657,184.6491,183.6175,184.6491,1052.0
2020-04-08 11:20:00,191.1,191.87,190.68,190.8,2550.0,184.2442,184.9865,183.8392,183.9549,2550.0
2020-04-08 11:25:00,190.72,191.48,190.21,190.38,3042.0,183.8778,184.6105,183.3861,183.55,3042.0
2020-04-08 11:30:00,190.74,191.29,189.79,191.06,1200.0,183.8971,184.4274,182.9812,184.2056,1200.0
2020-04-08 11:35:00,191.3,191.3,190.71,191.05,1325.0,184.437,184.437,183.8682,184.196,1325.0
2020-04-08 11:40:00,191.26,191.26,191.11,191.11,300.0,184.3984,184.3984,184.2538,184.2538,300.0
2020-04-08 11:45:00,191.15,192.2,191.15,191.98,4967.0,184.2924,185.3047,184.2924,185.0926,4967.0
2020-04-08 11:50:00,191.75,191.75,190.92,191.34,3451.0,184.8709,184.8709,184.0706,184.4756,3451.0
2020-04-08 11:55:00,191.2,191.36,190.83,190.94,2500.0,184.3406,184.4948,183.9839,184.0899,2500.0
2020-04-08 12:00:00,191.03,191.34,190.6,191.14,1300.0,184.1767,184.4756,183.7621,184.2827,1300.0
2020-04-08 12:05:00,190.76,191.26,190.76,191.1,2300.0,183.9164,184.3984,183.9164,184.2442,2300.0
2020-04-08 12:10:00,190.78,190.78,190.17,190.33,900.0,183.9357,183.9357,183.3475,183.5018,900.0
2020-04-08 12:15:00,190.46,191.2,190.45,191.04,2498.0,183.6271,184.3406,183.6175,184.1863,2498.0
2020-04-08 12:20:00,190.91,191.34,190.77,190.91,2721.0,184.061,184.4756,183.926,184.061,2721.0
2020-04-08 12:25:00,190.97,191.34,190.69,190.83,4588.0,184.1188,184.4756,183.8489,183.9839,4588.0
2020-04-08 12:30:00,190.7,191.51,190.7,190.89,3350.0,183.8585,184.6395,183.8585,184.0417,3350.0
2020-04-08 12:35:00,191.36,191.36,190.75,191.21,1167.0,184.4948,184.4948,183.9067,184.3502,1167.0
2020-04-08 12:40:00,190.7,191.44,190.7,191.3,5190.0,183.8585,184.572,183.8585,184.437,5190.0
2020-04-08 12:45:00,191.38,191.73,191.38,191.56,980.0,184.5141,184.8516,184.5141,184.6877,980.0
2020-04-08 12:50:00,191.42,191.86,191.38,191.86,2400.0,184.5527,184.9769,184.5141,184.9769,2400.0
2020-04-08 12:55:00,191.56,191.9,191.25,191.47,2600.0,184.6877,185.0155,184.3888,184.6009,2600.0
2020-04-08 13:00:00,191.41,191.61,191.25,191.45,1080.0,184.543,184.7359,184.3888,184.5816,1080.0
2020-04-08 13:05:00,191.1,191.76,190.92,191.2,1100.0,184.2442,184.8805,184.0706,184.3406,1100.0
2020-04-08 13:10:00,191.32,191.98,191.27,191.76,8677.0,184.4563,185.0926,184.4081,184.8805,8677.0
2020-04-08 13:15:00,191.7,191.7,191.41,191.62,470.0,184.8226,184.8226,184.543,184.7455,470.0
2020-04-08 13:20:00,191.89,191.99,191.44,191.99,11396.0,185.0058,185.1022,184.572,185.1022,11396.0
2020-04-08 13:25:00,192.05,192.26,192.0,192.19,2100.0,185.1601,185.3626,185.1119,185.2951,2100.0
2020-04-08 13:30:00,191.97,192.22,191.6,192.22,6125.0,185.083,185.324,184.7262,185.324,6125.0
2020-04-08 13:35:00,192.35,192.41,191.76,191.77,3302.0,185.4493,185.5072,184.8805,184.8901,3302.0
2020-04-08 13:40:00,191.99,192.5,191.99,192.4,5321.0,185.1022,185.5939,185.1022,185.4975,5321.0
2020-04-08 13:45:00,192.9,193.28,192.5,192.81,3398.0,185.9796,186.346,185.5939,185.8928,3398.0
2020-04-08 13:50:00,192.82,193.38,192.82,193.25,7273.0,185.9025,186.4424,185.9025,186.317,7273.0
2020-04-08 13:55:00,193.14,194.04,192.73,193.82,4057.0,186.211,187.0787,185.8157,186.8666,4057.0
2020-04-08 14:00:00,193.92,194.66,193.53,194.66,3127.0,186.963,187.6765,186.587,187.6765,3127.0
2020-04-08 14:05:00,194.71,194.98,194.11,194.35,25386.0,187.7247,187.985,187.1462,187.3776,25386.0
2020-04-08 14:10:00,194.16,194.21,192.99,193.47,3611.0,187.1944,187.2426,186.0664,186.5291,3611.0
2020-04-08 14:15:00,193.57,193.8,193.33,193.44,6139.0,186.6256,186.8473,186.3942,186.5002,6139.0
2020-04-08 14:20:00,193.41,194.04,193.06,193.49,4769.0,186.4713,187.0787,186.1339,186.5484,4769.0
2020-04-08 14:25:00,193.38,194.33,193.38,194.09,2862.0,186.4424,187.3583,186.4424,187.1269,2862.0
2020-04-08 14:30:00,194.09,194.34,194.04,194.22,3264.0,187.1269,187.3679,187.0787,187.2522,3264.0
2020-04-08 14:35:00,194.22,194.5,193.88,193.94,1800.0,187.2522,187.5222,186.9244,186.9823,1800.0
2020-04-08 14:40:00,193.99,194.27,193.52,193.53,7300.0,187.0305,187.3004,186.5774,186.587,7300.0
2020-04-08 14:45:00,193.49,194.06,193.36,194.0,12557.0,186.5484,187.098,186.4231,187.0401,12557.0
2020-04-08 14:50:00,194.0,194.14,193.78,193.96,20059.0,187.0401,187.1751,186.828,187.0016,20059.0
2020-04-08 14:55:00,193.98,194.03,193.81,194.0,7115.0,187.0208,187.0691,186.8569,187.0401,7115.0
2020-04-08 15:00:00,193.96,194.26,193.8,194.26,8377.0,187.0016,187.2908,186.8473,187.2908,8377.0
2020-04-08 15:05:00,194.04,194.05,193.84,193.84,8958.0,187.0787,187.0883,186.8859,186.8859,8958.0
2020-04-08 15:10:00,193.64,193.76,193.39,193.72,7498.0,186.693,186.8087,186.452,186.7702,7498.0
2020-04-08 15:15:00,193.75,194.26,193.75,194.26,5653.0,186.7991,187.2908,186.7991,187.2908,5653.0
2020-04-08 15:20:00,194.16,194.42,194.0,194.23,14564.0,187.1944,187.4451,187.0401,187.2619,14564.0
2020-04-08 15:25:00,194.23,194.58,194.23,194.42,5507.0,187.2619,187.5993,187.2619,187.4451,5507.0
2020-04-08 15:30:00,194.47,194.88,194.16,194.39,5125.0,187.4933,187.8886,187.1944,187.4161,5125.0
2020-04-08 15:35:00,194.4,194.4,193.72,193.95,8716.0,187.4258,187.4258,186.7702,186.9919,8716.0
2020-04-08 15:40:00,193.86,194.21,193.34,194.04,7780.0,186.9052,187.2426,186.4038,187.0787,7780.0
2020-04-08 15:45:00,194.0,194.6,193.77,194.48,9291.0,187.0401,187.6186,186.8184,187.5029,9291.0
2020-04-08 15:50:00,195.95,198.0,194.72,196.15,40625.0,188.9202,190.8966,187.7343,189.113,40625.0
2020-04-08 15:55:00,196.14,197.18,196.06,196.78,72266.0,189.1034,190.106,189.0262,189.7204,72266.0
2020-04-09 09:30:00,199.81,204.2,199.81,201.69,9798.0,192.6417,196.8742,192.6417,194.4542,9798.0
2020-04-09 09:35:00,201.71,206.36,201.0,206.36,7798.0,194.4735,198.9567,193.789,198.9567,7798.0
2020-04-09 09:40:00,204.98,207.09,203.48,206.76,7714.0,197.6262,199.6605,196.18,199.3424,7714.0
2020-04-09 09:45:00,206.44,208.84,205.97,206.71,8500.0,199.0338,201.3477,198.5807,199.2942,8500.0
2020-04-09 09:50:00,207.33,209.9,206.98,209.78,8029.0,199.8919,202.3697,199.5545,202.254,8029.0
2020-04-09 09:55:00,209.23,210.9,208.73,209.48,17464.0,201.7237,203.3338,201.2417,201.9648,17464.0
2020-04-09 10:00:00,210.03,214.09,210.02,212.5,24624.0,202.495,206.4094,202.4854,204.8764,24624.0
2020-04-09 10:05:00,212.48,212.61,210.58,210.97,11738.0,204.8572,204.9825,203.0253,203.4013,11738.0
2020-04-09 10:10:00,211.22,214.5,211.22,213.71,7555.0,203.6424,206.8047,203.6424,206.043,7555.0
2020-04-09 10:15:00,213.23,213.6,211.92,212.2,7287.0,205.5802,205.937,204.3172,204.5872,7287.0
2020-04-09 10:20:00,212.04,213.04,210.06,210.06,9431.0,204.4329,205.3971,202.524,202.524,9431.0
2020-04-09 10:25:00,210.89,213.44,210.88,212.53,8146.0,203.3242,205.7827,203.3146,204.9054,8146.0
2020-04-09 10:30:00,213.03,213.2,212.14,212.61,5385.0,205.3874,205.5513,204.5293,204.9825,5385.0
2020-04-09 10:35:00,212.61,213.11,212.22,212.77,5431.0,204.9825,205.4645,204.6065,205.1367,5431.0
2020-04-09 10:40:00,213.53,213.62,209.91,210.33,12781.0,205.8695,205.9563,202.3794,202.7843,12781.0
2020-04-09 10:45:00,210.67,211.31,209.56,211.31,6167.0,203.1121,203.7291,202.0419,203.7291,6167.0
2020-04-09 10:50:00,211.4,211.41,209.6,209.87,6711.0,203.8159,203.8255,202.0805,202.3408,6711.0
2020-04-09 10:55:00,209.88,210.58,209.49,209.52,10134.0,202.3504,203.0253,201.9744,202.0033,10134.0
2020-04-09 11:00:00,209.41,209.41,206.77,207.02,6097.0,201.8973,201.8973,199.352,199.593,6097.0
2020-04-09 11:05:00,206.92,206.92,206.02,206.46,17008.0,199.4966,199.4966,198.6289,199.0531,17008.0
2020-04-09 11:10:00,206.18,206.46,204.68,205.05,8591.0,198.7832,199.0531,197.337,197.6937,8591.0
2020-04-09 11:15:00,205.08,205.11,204.49,204.75,3828.0,197.7226,197.7516,197.1538,197.4045,3828.0
2020-04-09 11:20:00,204.88,206.28,204.58,206.28,5411.0,197.5298,198.8796,197.2406,198.8796,5411.0
2020-04-09 11:25:00,206.26,206.28,205.17,205.99,7230.0,198.8603,198.8796,197.8094,198.6,7230.0
2020-04-09 11:30:00,205.97,206.35,205.57,205.57,3871.0,198.5807,198.9471,198.1951,198.1951,3871.0
2020-04-09 11:35:00,205.62,207.23,205.62,207.23,1538.0,198.2433,199.7955,198.2433,199.7955,1538.0
2020-04-09 11:40:00,207.2,207.2,206.37,206.72,3644.0,199.7666,199.7666,198.9664,199.3038,3644.0
2020-04-09 11:45:00,207.33,207.33,206.41,207.1,1966.0,199.8919,199.8919,199.0049,199.6702,1966.0
2020-04-09 11:50:00,207.0,207.54,206.79,206.92,3961.0,199.5737,200.0944,199.3713,199.4966,3961.0
2020-04-09 11:55:00,206.91,207.11,205.97,205.98,5388.0,199.487,199.6798,198.5807,198.5903,5388.0
2020-04-09 12:00:00,206.36,207.14,206.31,206.69,2159.0,198.9567,199.7087,198.9085,199.2749,2159.0
2020-04-09 12:05:00,207.39,208.07,206.77,207.81,2268.0,199.9498,200.6054,199.352,200.3547,2268.0
2020-04-09 12:10:00,208.22,208.22,207.4,207.84,3698.0,200.75,200.75,199.9594,200.3836,3698.0
2020-04-09 12:15:00,207.98,209.13,207.84,208.36,5307.0,200.5186,201.6273,200.3836,200.885,5307.0
2020-04-09 12:20:00,208.65,209.04,208.08,208.36,6069.0,201.1646,201.5406,200.615,200.885,6069.0
2020-04-09 12:25:00,208.37,208.37,207.7,207.7,2544.0,200.8946,200.8946,200.2486,200.2486,2544.0
2020-04-09 12:30:00,207.81,208.47,207.71,207.94,4168.0,200.3547,200.991,200.2583,200.48,4168.0
2020-04-09 12:35:00,207.96,207.97,207.16,207.61,5292.0,200.4993,200.5089,199.728,200.1619,5292.0
2020-04-09 12:40:00,207.58,208.22,207.45,207.64,5556.0,200.1329,200.75,200.0076,200.1908,5556.0
2020-04-09 12:45:00,207.68,208.75,207.68,208.32,3689.0,200.2294,201.261,200.2294,200.8464,3689.0
2020-04-09 12:50:00,208.27,209.0,208.12,208.71,5155.0,200.7982,201.502,200.6536,201.2224,5155.0
2020-04-09 12:55:00,208.71,209.61,208.71,209.16,6398.0,201.2224,202.0901,201.2224,201.6563,6398.0
2020-04-09 13:00:00,208.98,208.98,208.4,208.68,3756.0,201.4827,201.4827,200.9235,201.1935,3756.0
2020-04-09 13:05:00,208.45,209.03,208.44,208.49,5324.0,200.9717,201.5309,200.9621,201.0103,5324.0
2020-04-09 13:10:00,208.64,208.73,208.15,208.57,4277.0,201.1549,201.2417,200.6825,201.0874,4277.0
2020-04-09 13:15:00,208.4,208.63,207.48,208.12,4549.0,200.9235,201.1453,200.0365,200.6536,4549.0
2020-04-09 13:20:00,208.24,208.53,207.99,208.22,3002.0,200.7693,201.0489,200.5282,200.75,3002.0
2020-04-09 13:25:00,208.15,208.23,207.77,207.94,5304.0,200.6825,200.7596,200.3161,200.48,5304.0
2020-04-09 13:30:00,208.12,208.73,207.74,208.57,6039.0,200.6536,201.2417,200.2872,201.0874,6039.0
2020-04-09 13:35:00,208.72,208.72,207.92,208.07,6283.0,201.232,201.232,200.4607,200.6054,6283.0
2020-04-09 13:40:00,208.08,208.9,207.91,208.48,4269.0,200.615,201.4056,200.4511,201.0007,4269.0
2020-04-09 13:45:00,208.39,208.89,207.79,207.79,5569.0,200.9139,201.3959,200.3354,200.3354,5569.0
2020-04-09 13:50:00,207.89,208.99,207.51,208.52,3643.0,200.4318,201.4924,200.0655,201.0392,3643.0
2020-04-09 13:55:00,208.43,209.08,208.08,208.92,5305.0,200.9524,201.5791,200.615,201.4249,5305.0
2020-04-09 14:00:00,208.86,209.21,208.21,208.39,4304.0,201.367,201.7045,200.7403,200.9139,4304.0
2020-04-09 14:05:00,208.1,208.6,207.73,208.32,3595.0,200.6343,201.1163,200.2776,200.8464,3595.0
2020-04-09 14:10:00,208.19,208.56,207.74,208.19,3600.0,200.7211,201.0778,200.2872,200.7211,3600.0
2020-04-09 14:15:00,208.13,208.35,207.51,207.94,2937.0,200.6632,200.8753,200.0655,200.48,2937.0
2020-04-09 14:20:00,207.59,207.75,207.21,207.3,6410.0,200.1426,200.2968,199.7762,199.863,6410.0
2020-04-09 14:25:00,207.3,207.94,206.69,206.96,8232.0,199.863,200.48,199.2749,199.5352,8232.0
2020-04-09 14:30:00,206.96,207.59,206.57,206.57,3412.0,199.5352,200.1426,199.1592,199.1592,3412.0
2020-04-09 14:35:00,206.74,206.74,206.04,206.25,7216.0,199.3231,199.3231,198.6482,198.8507,7216.0
2020-04-09 14:40:00,206.25,206.41,205.51,206.41,14812.0,198.8507,199.0049,198.1372,199.0049,14812.0
2020-04-09 14:45:00,206.59,207.62,205.73,205.73,14071.0,199.1785,200.1715,198.3493,198.3493,14071.0
2020-04-09 14:50:00,205.94,206.11,204.08,204.16,4961.0,198.5518,198.7157,196.7585,196.8356,4961.0
2020-04-09 14:55:00,204.01,204.63,203.04,204.63,5121.0,196.691,197.2888,195.7558,197.2888,5121.0
2020-04-09 15:00:00,204.95,204.95,204.25,204.55,6485.0,197.5973,197.5973,196.9224,197.2116,6485.0
2020-04-09 15:05:00,204.15,206.22,204.02,206.22,8341.0,196.826,198.8217,196.7007,198.8217,8341.0
2020-04-09 15:10:00,206.21,207.1,206.21,206.76,9912.0,198.8121,199.6702,198.8121,199.3424,9912.0
2020-04-09 15:15:00,206.91,207.8,206.61,207.21,20122.0,199.487,200.345,199.1977,199.7762,20122.0
2020-04-09 15:20:00,207.42,208.43,207.01,207.66,23281.0,199.9787,200.9524,199.5834,200.2101,23281.0
2020-04-09 15:25:00,207.86,209.1,207.37,208.14,14902.0,200.4029,201.5984,199.9305,200.6729,14902.0
2020-04-09 15:30:00,208.19,208.78,207.67,207.95,15429.0,200.7211,201.2899,200.2197,200.4897,15429.0
2020-04-09 15:35:00,207.87,208.07,206.98,207.56,10088.0,200.4125,200.6054,199.5545,200.1137,10088.0
2020-04-09 15:40:00,207.59,208.57,207.35,208.52,15140.0,200.1426,201.0874,199.9112,201.0392,15140.0
2020-04-09 15:45:00,208.57,208.88,206.9,206.9,18937.0,201.0874,201.3863,199.4773,199.4773,18937.0
2020-04-09 15:50:00,207.15,208.31,206.91,208.15,24108.0,199.7184,200.8368,199.487,200.6825,24108.0
2020-04-09 15:55:00,208.17,208.31,207.53,208.24,55318.0,200.7018,200.8368,200.0847,200.7693,55318.0
2020-04-13 09:30:00,206.72,206.72,203.75,204.73,9086.0,199.3038,199.3038,196.4403,197.3852,9086.0
2020-04-13 09:35:00,203.87,205.35,202.98,205.35,4200.0,196.556,197.9829,195.698,197.9829,4200.0
2020-04-13 09:40:00,204.88,204.88,203.43,204.57,1900.0,197.5298,197.5298,196.1318,197.2309,1900.0
2020-04-13 09:45:00,204.83,204.85,202.5,202.76,4376.0,197.4816,197.5009,195.2352,195.4859,4376.0
2020-04-13 09:50:00,202.42,204.66,202.42,204.14,2400.0,195.1581,197.3177,195.1581,196.8164,2400.0
2020-04-13 09:55:00,204.8,204.87,203.56,203.56,1400.0,197.4527,197.5202,196.2572,196.2572,1400.0
2020-04-13 10:00:00,203.82,204.78,203.68,204.08,4251.0,196.5078,197.4334,196.3729,196.7585,4251.0
2020-04-13 10:05:00,204.7,204.7,203.48,203.61,6219.0,197.3563,197.3563,196.18,196.3054,6219.0
2020-04-13 10:10:00,203.97,203.97,202.35,202.41,3300.0,196.6525,196.6525,195.0906,195.1484,3300.0
2020-04-13 10:15:00,202.41,202.41,200.4,200.48,4751.0,195.1484,195.1484,193.2105,193.2877,4751.0
2020-04-13 10:20:00,200.46,200.46,199.44,199.89,2882.0,193.2684,193.2684,192.285,192.7188,2882.0
2020-04-13 10:25:00,200.31,200.31,199.46,199.92,7150.0,193.1238,193.1238,192.3043,192.7477,7150.0
2020-04-13 10:30:00,199.94,200.94,199.58,200.0,7420.0,192.767,193.7312,192.4199,192.8249,7420.0
2020-04-13 10:35:00,199.53,199.59,198.77,199.49,5019.0,192.3717,192.4296,191.639,192.3332,5019.0
2020-04-13 10:40:00,199.53,200.72,199.53,200.49,1744.0,192.3717,193.519,192.3717,193.2973,1744.0
2020-04-13 10:45:00,200.58,200.65,200.26,200.5,3044.0,193.3841,193.4516,193.0756,193.3069,3044.0
2020-04-13 10:50:00,200.77,201.35,200.24,200.59,10641.0,193.5673,194.1264,193.0563,193.3937,10641.0
2020-04-13 10:55:00,200.5,200.73,200.32,200.57,3900.0,193.3069,193.5287,193.1334,193.3744,3900.0
2020-04-13 11:00:00,200.49,200.6,199.31,199.4,4520.0,193.2973,193.4034,192.1596,192.2464,4520.0
2020-04-13 11:05:00,199.2,199.2,197.87,198.31,2292.0,192.0536,192.0536,190.7713,191.1955,2292.0
2020-04-13 11:10:00,198.32,198.43,198.05,198.43,4161.0,191.2051,191.3112,190.9448,191.3112,4161.0
2020-04-13 11:15:00,198.57,200.1,198.57,200.07,2175.0,191.4462,192.9213,191.4462,192.8924,2175.0
2020-04-13 11:20:00,200.08,200.43,199.83,200.43,1780.0,192.902,193.2395,192.661,193.2395,1780.0
2020-04-13 11:25:00,199.95,200.83,199.94,200.39,1100.0,192.7767,193.6251,192.767,193.2009,1100.0
2020-04-13 11:30:00,200.35,200.44,199.95,200.44,5393.0,193.1623,193.2491,192.7767,193.2491,5393.0
2020-04-13 11:35:00,200.5,200.5,200.38,200.5,2900.0,193.3069,193.3069,193.1912,193.3069,2900.0
2020-04-13 11:40:00,200.44,200.49,199.54,200.0,2150.0,193.2491,193.2973,192.3814,192.8249,2150.0
2020-04-13 11:45:00,199.92,200.25,199.91,200.25,400.0,192.7477,193.0659,192.7381,193.0659,400.0
2020-04-13 11:50:00,200.35,200.35,199.71,199.83,1140.0,193.1623,193.1623,192.5453,192.661,1140.0
2020-04-13 11:55:00,199.97,200.93,199.97,200.0,1975.0,192.796,193.7215,192.796,192.8249,1975.0
2020-04-13 12:00:00,200.08,200.55,200.0,200.53,1000.0,192.902,193.3551,192.8249,193.3359,1000.0
2020-04-13 12:05:00,200.59,201.07,200.51,201.07,4231.0,193.3937,193.8565,193.3166,193.8565,4231.0
2020-04-13 12:10:00,201.12,201.54,201.04,201.5,1000.0,193.9047,194.3096,193.8276,194.2711,1000.0
2020-04-13 12:15:00,201.72,202.22,201.65,201.65,1715.0,194.4832,194.9652,194.4157,194.4157,1715.0
2020-04-13 12:20:00,201.62,201.85,201.5,201.5,908.0,194.3868,194.6085,194.2711,194.2711,908.0
2020-04-13 12:25:00,201.79,201.83,201.27,201.47,2100.0,194.5507,194.5892,194.0493,194.2421,2100.0
2020-04-13 12:30:00,201.54,201.54,200.88,201.14,2400.0,194.3096,194.3096,193.6733,193.924,2400.0
2020-04-13 12:35:00,201.14,201.14,200.38,200.38,7249.0,193.924,193.924,193.1912,193.1912,7249.0
2020-04-13 12:40:00,200.4,200.87,200.39,200.58,3288.0,193.2105,193.6637,193.2009,193.3841,3288.0
2020-04-13 12:45:00,200.61,201.01,200.61,200.96,5219.0,193.413,193.7986,193.413,193.7504,5219.0
2020-04-13 12:50:00,200.62,200.62,200.3,200.54,4580.0,193.4226,193.4226,193.1141,193.3455,4580.0
2020-04-13 12:55:00,200.4,200.4,200.12,200.12,1000.0,193.2105,193.2105,192.9406,192.9406,1000.0
2020-04-13 13:00:00,200.22,200.22,199.88,200.09,3200.0,193.037,193.037,192.7092,192.9116,3200.0
2020-04-13 13:05:00,200.09,200.42,199.75,200.42,3990.0,192.9116,193.2298,192.5838,193.2298,3990.0
2020-04-13 13:10:00,200.46,200.51,200.03,200.29,3734.0,193.2684,193.3166,192.8538,193.1045,3734.0
2020-04-13 13:15:00,200.44,200.45,199.96,199.97,4687.0,193.2491,193.2587,192.7863,192.796,4687.0
2020-04-13 13:20:00,199.95,200.02,199.71,199.71,1900.0,192.7767,192.8442,192.5453,192.5453,1900.0
2020-04-13 13:25:00,200.0,200.21,199.41,199.69,6910.0,192.8249,193.0273,192.256,192.526,6910.0
2020-04-13 13:30:00,199.51,199.79,199.51,199.51,1140.0,192.3525,192.6224,192.3525,192.3525,1140.0
2020-04-13 13:35:00,199.43,199.57,199.12,199.57,919.0,192.2753,192.4103,191.9764,192.4103,919.0
2020-04-13 13:40:00,199.49,199.59,198.25,198.36,2436.0,192.3332,192.4296,191.1377,191.2437,2436.0
2020-04-13 13:45:00,198.4,198.5,197.7,197.88,4735.0,191.2823,191.3787,190.6074,190.7809,4735.0
2020-04-13 13:50:00,197.91,198.15,197.87,198.14,2508.0,190.8099,191.0412,190.7713,191.0316,2508.0
2020-04-13 13:55:00,198.09,198.24,197.38,197.39,1600.0,190.9834,191.128,190.2989,190.3085,1600.0
2020-04-13 14:00:00,197.53,197.74,197.09,197.74,1600.0,190.4435,190.646,190.0193,190.646,1600.0
2020-04-13 14:05:00,197.76,197.98,197.57,197.87,1300.0,190.6652,190.8773,190.4821,190.7713,1300.0
2020-04-13 14:10:00,197.77,197.77,196.75,196.9,1581.0,190.6749,190.6749,189.6915,189.8361,1581.0
2020-04-13 14:15:00,197.11,197.75,197.11,197.75,800.0,190.0386,190.6556,190.0386,190.6556,800.0
2020-04-13 14:20:00,197.89,197.89,196.93,197.34,2341.0,190.7906,190.7906,189.865,190.2603,2341.0
2020-04-13 14:25:00,196.99,197.78,196.99,197.37,900.0,189.9229,190.6845,189.9229,190.2892,900.0
2020-04-13 14:30:00,197.36,197.8,197.36,197.8,1400.0,190.2796,190.7038,190.2796,190.7038,1400.0
2020-04-13 14:35:00,197.66,198.31,197.54,197.68,2508.0,190.5688,191.1955,190.4531,190.5881,2508.0
2020-04-13 14:40:00,197.72,197.72,197.27,197.51,1311.0,190.6267,190.6267,190.1928,190.4242,1311.0
2020-04-13 14:45:00,197.69,199.21,197.69,199.21,1200.0,190.5978,192.0632,190.5978,192.0632,1200.0
2020-04-13 14:50:00,198.88,199.03,198.44,198.47,2440.0,191.7451,191.8897,191.3208,191.3498,2440.0
2020-04-13 14:55:00,198.69,199.01,198.33,198.33,3051.0,191.5619,191.8704,191.2148,191.2148,3051.0
2020-04-13 15:00:00,198.24,198.24,197.12,197.35,3930.0,191.128,191.128,190.0482,190.2699,3930.0
2020-04-13 15:05:00,197.4,197.59,196.86,197.21,2626.0,190.3182,190.5013,189.7975,190.135,2626.0
2020-04-13 15:10:00,197.2,197.85,197.2,197.7,2500.0,190.1253,190.752,190.1253,190.6074,2500.0
2020-04-13 15:15:00,197.96,198.58,197.56,198.55,3651.0,190.8581,191.4558,190.4724,191.4269,3651.0
2020-04-13 15:20:00,198.94,198.94,197.85,198.31,5038.0,191.8029,191.8029,190.752,191.1955,5038.0
2020-04-13 15:25:00,198.05,198.22,197.4,197.92,5200.0,190.9448,191.1087,190.3182,190.8195,5200.0
2020-04-13 15:30:00,197.81,198.36,197.72,197.98,3000.0,190.7134,191.2437,190.6267,190.8773,3000.0
2020-04-13 15:35:00,197.84,198.07,197.43,197.84,4848.0,190.7424,190.9641,190.3471,190.7424,4848.0
2020-04-13 15:40:00,197.81,198.23,197.31,198.22,4925.0,190.7134,191.1184,190.2314,191.1087,4925.0
2020-04-13 15:45:00,198.03,198.56,197.72,198.42,6201.0,190.9256,191.4365,190.6267,191.3016,6201.0
2020-04-13 15:50:00,198.4,198.41,197.13,197.35,15440.0,191.2823,191.2919,190.0578,190.2699,15440.0
2020-04-13 15:55:00,197.5,197.71,196.83,197.56,30799.0,190.4146,190.617,189.7686,190.4724,30799.0
2020-04-14 09:30:00,201.4,202.35,200.01,201.88,9463.0,194.1747,195.0906,192.8345,194.6374,9463.0
2020-04-14 09:35:00,202.02,203.52,200.56,201.11,3785.0,194.7724,196.2186,193.3648,193.8951,3785.0
2020-04-14 09:40:00,201.1,202.73,201.1,202.67,4219.0,193.8854,195.4569,193.8854,195.3991,4219.0
2020-04-14 09:45:00,202.71,202.71,201.25,202.02,3432.0,195.4377,195.4377,194.03,194.7724,3432.0
2020-04-14 09:50:00,202.42,203.05,201.26,201.26,3914.0,195.1581,195.7655,194.0397,194.0397,3914.0
2020-04-14 09:55:00,201.1,201.93,200.45,201.7,5929.0,193.8854,194.6856,193.2587,194.4639,5929.0
2020-04-14 10:00:00,201.17,202.01,200.76,201.33,2143.0,193.9529,194.7628,193.5576,194.1072,2143.0
2020-04-14 10:05:00,201.2,201.52,200.81,201.52,2601.0,193.9818,194.2903,193.6058,194.2903,2601.0
2020-04-14 10:10:00,201.89,202.08,201.1,201.34,6549.0,194.6471,194.8303,193.8854,194.1168,6549.0
2020-04-14 10:15:00,201.15,202.19,200.96,202.16,4344.0,193.9336,194.9363,193.7504,194.9074,4344.0
2020-04-14 10:20:00,202.41,203.35,202.35,202.59,1665.0,195.1484,196.0547,195.0906,195.322,1665.0
2020-04-14 10:25:00,202.47,202.48,201.7,201.75,1000.0,195.2063,195.2159,194.4639,194.5121,1000.0
2020-04-14 10:30:00,201.9,202.04,201.53,202.03,1000.0,194.6567,194.7917,194.3,194.7821,1000.0
2020-04-14 10:35:00,201.61,201.61,201.1,201.15,1600.0,194.3771,194.3771,193.8854,193.9336,1600.0
2020-04-14 10:40:00,201.05,201.35,201.05,201.35,633.0,193.8372,194.1264,193.8372,194.1264,633.0
2020-04-14 10:45:00,201.54,202.41,201.45,201.95,4738.0,194.3096,195.1484,194.2229,194.7049,4738.0
2020-04-14 10:50:00,202.04,202.51,201.72,201.74,2600.0,194.7917,195.2448,194.4832,194.5025,2600.0
2020-04-14 10:55:00,202.16,202.17,200.73,201.71,2592.0,194.9074,194.917,193.5287,194.4735,2592.0
2020-04-14 11:00:00,201.7,201.71,200.03,200.4,3108.0,194.4639,194.4735,192.8538,193.2105,3108.0
2020-04-14 11:05:00,200.44,200.44,198.38,199.65,2510.0,193.2491,193.2491,191.263,192.4874,2510.0
2020-04-14 11:10:00,199.79,200.35,199.16,200.35,1200.0,192.6224,193.1623,192.015,193.1623,1200.0
2020-04-14 11:15:00,201.01,201.01,200.09,200.99,1803.0,193.7986,193.7986,192.9116,193.7794,1803.0
2020-04-14 11:20:00,200.9,200.94,200.24,200.93,1400.0,193.6926,193.7312,193.0563,193.7215,1400.0
2020-04-14 11:25:00,201.3,201.3,200.33,200.83,1122.0,194.0782,194.0782,193.143,193.6251,1122.0
2020-04-14 11:30:00,200.33,200.38,199.93,200.13,729.0,193.143,193.1912,192.7574,192.9502,729.0
2020-04-14 11:35:00,200.39,200.41,199.6,200.0,2385.0,193.2009,193.2202,192.4392,192.8249,2385.0
2020-04-14 11:40:00,200.18,200.57,199.83,200.13,2105.0,192.9984,193.3744,192.661,192.9502,2105.0
2020-04-14 11:45:00,199.96,201.68,199.96,201.27,2787.0,192.7863,194.4446,192.7863,194.0493,2787.0
2020-04-14 11:50:00,201.78,201.78,200.17,200.61,901.0,194.541,194.541,192.9888,193.413,901.0
2020-04-14 11:55:00,200.3,200.58,199.81,200.34,1601.0,193.1141,193.3841,192.6417,193.1527,1601.0
2020-04-14 12:00:00,199.93,201.22,199.93,200.21,1200.0,192.7574,194.0011,192.7574,193.0273,1200.0
2020-04-14 12:05:00,200.65,201.7,200.65,201.66,1065.0,193.4516,194.4639,193.4516,194.4253,1065.0
2020-04-14 12:10:00,201.26,201.26,200.22,200.22,800.0,194.0397,194.0397,193.037,193.037,800.0
2020-04-14 12:15:00,201.06,201.22,201.06,201.22,400.0,193.8468,194.0011,193.8468,194.0011,400.0
2020-04-14 12:20:00,201.18,201.18,201.03,201.03,400.0,193.9625,193.9625,193.8179,193.8179,400.0
2020-04-14 12:25:00,201.19,201.3,201.03,201.05,1100.0,193.9722,194.0782,193.8179,193.8372,1100.0
2020-04-14 12:30:00,201.17,201.89,201.17,201.66,2550.0,193.9529,194.6471,193.9529,194.4253,2550.0
2020-04-14 12:35:00,201.58,201.9,201.23,201.23,1316.0,194.3482,194.6567,194.0108,194.0108,1316.0
2020-04-14 12:40:00,201.55,201.88,200.16,200.17,1400.0,194.3193,194.6374,192.9791,192.9888,1400.0
2020-04-14 12:45:00,200.21,200.21,199.65,199.91,2116.0,193.0273,193.0273,192.4874,192.7381,2116.0
2020-04-14 12:50:00,199.64,199.89,199.62,199.89,1171.0,192.4778,192.7188,192.4585,192.7188,1171.0
2020-04-14 12:55:00,199.89,200.3,199.88,200.19,1870.0,192.7188,193.1141,192.7092,193.0081,1870.0
2020-04-14 13:00:00,200.06,200.25,200.02,200.25,998.0,192.8827,193.0659,192.8442,193.0659,998.0
2020-04-14 13:05:00,199.5,199.95,199.5,199.84,600.0,192.3428,192.7767,192.3428,192.6706,600.0
2020-04-14 13:10:00,199.97,200.28,199.84,200.1,2924.0,192.796,193.0948,192.6706,192.9213,2924.0
2020-04-14 13:15:00,199.98,200.06,199.84,199.9,1064.0,192.8056,192.8827,192.6706,192.7285,1064.0
2020-04-14 13:20:00,200.0,200.52,199.76,200.25,2502.0,192.8249,193.3262,192.5935,193.0659,2502.0
2020-04-14 13:25:00,200.41,200.46,199.9,200.33,2605.0,193.2202,193.2684,192.7285,193.143,2605.0
2020-04-14 13:30:00,200.64,201.29,200.56,201.12,3301.0,193.4419,194.0686,193.3648,193.9047,3301.0
2020-04-14 13:35:00,201.12,201.12,200.61,200.71,2641.0,193.9047,193.9047,193.413,193.5094,2641.0
2020-04-14 13:40:00,200.62,201.29,200.62,200.84,2000.0,193.4226,194.0686,193.4226,193.6347,2000.0
2020-04-14 13:45:00,200.99,201.13,200.22,200.56,5124.0,193.7794,193.9143,193.037,193.3648,5124.0
2020-04-14 13:50:00,200.49,200.8,200.23,200.66,1112.0,193.2973,193.5962,193.0466,193.4612,1112.0
2020-04-14 13:55:00,200.49,200.99,200.47,200.92,2200.0,193.2973,193.7794,193.278,193.7119,2200.0
2020-04-14 14:00:00,200.95,201.72,200.79,201.7,5313.0,193.7408,194.4832,193.5865,194.4639,5313.0
2020-04-14 14:05:00,201.57,201.72,201.13,201.13,1700.0,194.3386,194.4832,193.9143,193.9143,1700.0
2020-04-14 14:10:00,201.41,202.36,201.41,202.36,800.0,194.1843,195.1002,194.1843,195.1002,800.0
2020-04-14 14:15:00,201.95,202.38,201.95,202.29,2572.0,194.7049,195.1195,194.7049,195.0327,2572.0
2020-04-14 14:20:00,202.15,202.98,202.15,202.48,1900.0,194.8977,195.698,194.8977,195.2159,1900.0
2020-04-14 14:25:00,202.7,202.76,202.18,202.43,700.0,195.428,195.4859,194.9267,195.1677,700.0
2020-04-14 14:30:00,202.16,202.16,201.73,201.92,1130.0,194.9074,194.9074,194.4928,194.676,1130.0
2020-04-14 14:35:00,201.82,202.21,201.76,201.86,1040.0,194.5796,194.9556,194.5217,194.6181,1040.0
2020-04-14 14:40:00,202.12,202.12,201.77,201.83,1820.0,194.8688,194.8688,194.5314,194.5892,1820.0
2020-04-14 14:45:00,202.09,202.09,201.6,201.72,900.0,194.8399,194.8399,194.3675,194.4832,900.0
2020-04-14 14:50:00,202.0,202.65,202.0,202.65,1600.0,194.7531,195.3798,194.7531,195.3798,1600.0
2020-04-14 14:55:00,202.63,203.28,202.63,203.05,2482.0,195.3605,195.9872,195.3605,195.7655,2482.0
2020-04-14 15:00:00,202.95,203.06,202.36,202.57,2024.0,195.669,195.7751,195.1002,195.3027,2024.0
2020-04-14 15:05:00,202.52,202.67,202.21,202.67,900.0,195.2545,195.3991,194.9556,195.3991,900.0
2020-04-14 15:10:00,202.6,202.6,202.21,202.28,1312.0,195.3316,195.3316,194.9556,195.0231,1312.0
2020-04-14 15:15:00,202.25,202.56,201.69,202.49,2700.0,194.9942,195.293,194.4542,195.2255,2700.0
2020-04-14 15:20:00,202.45,202.71,202.17,202.71,1600.0,195.187,195.4377,194.917,195.4377,1600.0
2020-04-14 15:25:00,202.71,203.25,202.6,203.24,3663.0,195.4377,195.9583,195.3316,195.9486,3663.0
2020-04-14 15:30:00,202.93,203.69,202.93,203.49,4334.0,195.6498,196.3825,195.6498,196.1897,4334.0
2020-04-14 15:35:00,203.51,203.83,203.45,203.56,2800.0,196.209,196.5175,196.1511,196.2572,2800.0
2020-04-14 15:40:00,203.55,203.86,203.03,203.22,4200.0,196.2475,196.5464,195.7462,195.9294,4200.0
2020-04-14 15:45:00,203.21,204.03,203.21,203.71,3966.0,195.9197,196.7103,195.9197,196.4018,3966.0
2020-04-14 15:50:00,203.96,203.96,203.32,203.69,4500.0,196.6428,196.6428,196.0258,196.3825,4500.0
2020-04-14 15:55:00,203.48,203.72,203.2,203.43,17826.0,196.18,196.4114,195.9101,196.1318,17826.0
2020-04-15 09:30:00,196.67,197.89,194.02,195.58,7734.0,189.6143,190.7906,187.0594,188.5634,7734.0
2020-04-15 09:35:00,195.29,196.01,195.16,196.01,1000.0,188.2839,188.978,188.1585,188.978,1000.0
2020-04-15 09:40:00,195.72,195.72,193.51,193.51,1355.0,188.6984,188.6984,186.5677,186.5677,1355.0
2020-04-15 09:45:00,194.2,195.08,194.1,194.11,1300.0,187.233,188.0814,187.1365,187.1462,1300.0
2020-04-15 09:50:00,194.75,194.75,192.69,193.22,9230.0,187.7632,187.7632,185.7771,186.2881,9230.0
2020-04-15 09:55:00,192.86,194.01,192.86,193.63,4725.0,185.941,187.0498,185.941,186.6834,4725.0
2020-04-15 10:00:00,194.12,194.21,193.74,194.13,2901.0,187.1558,187.2426,186.7895,187.1655,2901.0
2020-04-15 10:05:00,193.89,194.43,193.5,193.66,11822.0,186.9341,187.4547,186.5581,186.7123,11822.0
2020-04-15 10:10:00,194.18,194.37,193.86,194.1,8252.0,187.2137,187.3969,186.9052,187.1365,8252.0
2020-04-15 10:15:00,193.53,193.53,192.14,192.66,2900.0,186.587,186.587,185.2469,185.7482,2900.0
2020-04-15 10:20:00,192.66,192.93,192.33,192.69,3876.0,185.7482,186.0085,185.43,185.7771,3876.0
2020-04-15 10:25:00,192.42,192.63,192.19,192.23,14154.0,185.5168,185.7193,185.2951,185.3336,14154.0
2020-04-15 10:30:00,192.3,192.5,191.8,191.81,2800.0,185.4011,185.5939,184.9191,184.9287,2800.0
2020-04-15 10:35:00,192.0,192.2,190.8,191.27,10954.0,185.1119,185.3047,183.9549,184.4081,10954.0
2020-04-15 10:40:00,191.26,191.74,190.94,191.23,4900.0,184.3984,184.8612,184.0899,184.3695,4900.0
2020-04-15 10:45:00,191.41,191.6,190.28,190.4,6501.0,184.543,184.7262,183.4536,183.5693,6501.0
2020-04-15 10:50:00,190.27,190.53,189.46,189.67,2100.0,183.4439,183.6946,182.663,182.8655,2100.0
2020-04-15 10:55:00,189.82,190.51,189.73,190.51,3800.0,183.0101,183.6753,182.9233,183.6753,3800.0
2020-04-15 11:00:00,190.53,190.63,189.6,190.5,3300.0,183.6946,183.791,182.798,183.6657,3300.0
2020-04-15 11:05:00,190.44,191.12,190.32,190.5,2121.0,183.6078,184.2635,183.4922,183.6657,2121.0
2020-04-15 11:10:00,190.51,190.73,189.57,189.97,3276.0,183.6753,183.8874,182.7691,183.1547,3276.0
2020-04-15 11:15:00,189.8,189.83,189.31,189.69,4508.0,182.9908,183.0197,182.5184,182.8848,4508.0
2020-04-15 11:20:00,189.55,189.91,189.29,189.57,3368.0,182.7498,183.0969,182.4991,182.7691,3368.0
2020-04-15 11:25:00,189.25,189.57,189.2,189.2,1703.0,182.4605,182.7691,182.4123,182.4123,1703.0
2020-04-15 11:30:00,189.49,190.8,189.37,190.16,6082.0,182.6919,183.9549,182.5762,183.3379,6082.0
2020-04-15 11:35:00,190.18,190.18,189.6,190.08,4532.0,183.3572,183.3572,182.798,183.2608,4532.0
2020-04-15 11:40:00,190.42,190.45,189.63,190.27,3900.0,183.5886,183.6175,182.8269,183.4439,3900.0
2020-04-15 11:45:00,190.06,190.91,190.06,190.53,2625.0,183.2415,184.061,183.2415,183.6946,2625.0
2020-04-15 11:50:00,190.48,190.94,190.43,190.5,3341.0,183.6464,184.0899,183.5982,183.6657,3341.0
2020-04-15 11:55:00,190.93,191.89,190.93,191.44,6157.0,184.0803,185.0058,184.0803,184.572,6157.0
2020-04-15 12:00:00,191.18,191.54,190.82,191.43,3464.0,184.3213,184.6684,183.9742,184.5623,3464.0
2020-04-15 12:05:00,191.33,191.46,190.4,190.41,1408.0,184.4659,184.5913,183.5693,183.5789,1408.0
2020-04-15 12:10:00,190.73,190.76,189.93,189.93,1300.0,183.8874,183.9164,183.1161,183.1161,1300.0
2020-04-15 12:15:00,190.03,190.14,189.89,189.94,1626.0,183.2126,183.3186,183.0776,183.1258,1626.0
2020-04-15 12:20:00,189.91,190.45,189.91,190.05,1301.0,183.0969,183.6175,183.0969,183.2318,1301.0
2020-04-15 12:25:00,190.16,190.19,189.73,189.97,1000.0,183.3379,183.3668,182.9233,183.1547,1000.0
2020-04-15 12:30:00,189.71,190.0,189.34,189.88,4091.0,182.904,183.1836,182.5473,183.0679,4091.0
2020-04-15 12:35:00,189.97,189.97,189.6,189.78,2021.0,183.1547,183.1547,182.798,182.9715,2021.0
2020-04-15 12:40:00,189.76,190.14,189.23,190.09,1400.0,182.9522,183.3186,182.4413,183.2704,1400.0
2020-04-15 12:45:00,189.78,190.03,189.55,189.55,1550.0,182.9715,183.2126,182.7498,182.7498,1550.0
2020-04-15 12:50:00,189.85,190.23,189.85,190.23,9821.0,183.039,183.4054,183.039,183.4054,9821.0
2020-04-15 12:55:00,190.2,190.67,190.2,190.58,2000.0,183.3765,183.8296,183.3765,183.7428,2000.0
2020-04-15 13:00:00,190.56,190.68,190.18,190.47,8946.0,183.7235,183.8392,183.3572,183.6368,8946.0
2020-04-15 13:05:00,190.58,191.35,190.58,191.35,2306.0,183.7428,184.4852,183.7428,184.4852,2306.0
2020-04-15 13:10:00,191.6,192.11,191.57,192.11,2360.0,184.7262,185.2179,184.6973,185.2179,2360.0
2020-04-15 13:15:00,192.11,193.94,192.1,193.46,2023.0,185.2179,186.9823,185.2083,186.5195,2023.0
2020-04-15 13:20:00,193.58,193.71,193.38,193.43,8474.0,186.6352,186.7605,186.4424,186.4906,8474.0
2020-04-15 13:25:00,193.62,193.73,192.89,192.9,1883.0,186.6738,186.7798,185.97,185.9796,1883.0
2020-04-15 13:30:00,192.63,192.73,192.02,192.38,4201.0,185.7193,185.8157,185.1312,185.4782,4201.0
2020-04-15 13:35:00,192.55,192.67,192.28,192.6,3060.0,185.6422,185.7578,185.3818,185.6904,3060.0
2020-04-15 13:40:00,192.64,192.64,192.05,192.11,2100.0,185.7289,185.7289,185.1601,185.2179,2100.0
2020-04-15 13:45:00,192.01,192.65,191.61,192.34,25786.0,185.1215,185.7386,184.7359,185.4397,25786.0
2020-04-15 13:50:00,192.19,192.21,191.7,191.7,1000.0,185.2951,185.3143,184.8226,184.8226,1000.0
2020-04-15 13:55:00,191.9,191.9,191.35,191.74,1600.0,185.0155,185.0155,184.4852,184.8612,1600.0
2020-04-15 14:00:00,191.84,192.19,191.76,191.99,3101.0,184.9576,185.2951,184.8805,185.1022,3101.0
2020-04-15 14:05:00,191.83,191.85,191.5,191.59,1000.0,184.948,184.9673,184.6298,184.7166,1000.0
2020-04-15 14:10:00,191.37,191.68,190.86,191.45,2900.0,184.5045,184.8034,184.0128,184.5816,2900.0
2020-04-15 14:15:00,191.53,191.53,191.03,191.3,3341.0,184.6587,184.6587,184.1767,184.437,3341.0
2020-04-15 14:20:00,191.13,191.44,190.74,190.95,4925.0,184.2731,184.572,183.8971,184.0996,4925.0
2020-04-15 14:25:00,190.94,191.64,190.68,191.64,3100.0,184.0899,184.7648,183.8392,184.7648,3100.0
2020-04-15 14:30:00,191.74,191.92,191.35,191.92,4429.0,184.8612,185.0348,184.4852,185.0348,4429.0
2020-04-15 14:35:00,192.06,192.22,191.91,192.22,6000.0,185.1697,185.324,185.0251,185.324,6000.0
2020-04-15 14:40:00,192.34,192.81,192.03,192.03,5750.0,185.4397,185.8928,185.1408,185.1408,5750.0
2020-04-15 14:45:00,192.1,192.32,191.19,191.19,6882.0,185.2083,185.4204,184.3309,184.3309,6882.0
2020-04-15 14:50:00,191.14,191.51,190.9,191.17,2300.0,184.2827,184.6395,184.0513,184.3117,2300.0
2020-04-15 14:55:00,191.31,191.71,191.31,191.36,2200.0,184.4466,184.8323,184.4466,184.4948,2200.0
2020-04-15 15:00:00,191.4,192.08,191.4,191.91,3900.0,184.5334,185.189,184.5334,185.0251,3900.0
2020-04-15 15:05:00,191.99,192.33,191.54,191.97,5600.0,185.1022,185.43,184.6684,185.083,5600.0
2020-04-15 15:10:00,192.22,192.72,191.77,192.61,7898.0,185.324,185.8061,184.8901,185.7,7898.0
2020-04-15 15:15:00,192.66,193.22,192.46,193.17,4200.0,185.7482,186.2881,185.5554,186.2399,4200.0
2020-04-15 15:20:00,193.48,193.59,193.02,193.02,6704.0,186.5388,186.6448,186.0953,186.0953,6704.0
2020-04-15 15:25:00,193.19,193.58,192.87,193.43,10021.0,186.2592,186.6352,185.9507,186.4906,10021.0
2020-04-15 15:30:00,193.52,193.72,193.39,193.72,8403.0,186.5774,186.7702,186.452,186.7702,8403.0
2020-04-15 15:35:00,193.74,194.5,193.72,194.38,6441.0,186.7895,187.5222,186.7702,187.4065,6441.0
2020-04-15 15:40:00,194.28,195.09,194.24,194.79,12685.0,187.3101,188.091,187.2715,187.8018,12685.0
2020-04-15 15:45:00,194.84,195.48,194.8,195.19,11342.0,187.85,188.467,187.8114,188.1874,11342.0
2020-04-15 15:50:00,195.11,195.21,194.24,194.3,14565.0,188.1103,188.2067,187.2715,187.3294,14565.0
2020-04-15 15:55:00,194.24,194.26,193.75,194.15,26690.0,187.2715,187.2908,186.7991,187.1848,26690.0
2020-04-16 09:30:00,193.44,193.72,191.6,191.6,4407.0,186.5002,186.7702,184.7262,184.7262,4407.0
2020-04-16 09:35:00,191.81,191.81,189.29,189.34,5937.0,184.9287,184.9287,182.4991,182.5473,5937.0
2020-04-16 09:40:00,189.34,190.9,189.01,190.9,6050.0,182.5473,184.0513,182.2292,184.0513,6050.0
2020-04-16 09:45:00,190.17,190.17,188.21,189.56,4898.0,183.3475,183.3475,181.4579,182.7594,4898.0
2020-04-16 09:50:00,189.0,189.01,187.13,187.81,5275.0,182.2195,182.2292,180.4166,181.0722,5275.0
2020-04-16 09:55:00,188.36,188.38,185.81,185.97,5300.0,181.6025,181.6218,179.144,179.2982,5300.0
2020-04-16 10:00:00,186.42,186.59,185.48,186.38,9576.0,179.7321,179.896,178.8258,179.6935,9576.0
2020-04-16 10:05:00,185.88,187.09,185.05,185.05,5424.0,179.2114,180.378,178.4112,178.4112,5424.0
2020-04-16 10:10:00,185.05,185.72,184.66,185.45,6800.0,178.4112,179.0572,178.0352,178.7969,6800.0
2020-04-16 10:15:00,185.71,186.27,184.55,186.24,5657.0,179.0475,179.5874,177.9292,179.5585,5657.0
2020-04-16 10:20:00,185.01,185.49,184.29,184.91,4980.0,178.3727,178.8354,177.6785,178.2762,4980.0
2020-04-16 10:25:00,185.31,185.74,184.8,185.65,4720.0,178.6619,179.0765,178.1702,178.9897,4720.0
2020-04-16 10:30:00,186.1,186.86,186.0,186.69,4762.0,179.4235,180.1563,179.3271,179.9924,4762.0
2020-04-16 10:35:00,186.29,186.93,185.71,185.71,5300.0,179.6067,180.2238,179.0475,179.0475,5300.0
2020-04-16 10:40:00,185.49,187.86,185.49,187.86,6442.0,178.8354,181.1204,178.8354,181.1204,6442.0
2020-04-16 10:45:00,187.48,187.74,187.18,187.42,3852.0,180.754,181.0047,180.4648,180.6962,3852.0
2020-04-16 10:50:00,186.98,186.98,186.36,186.52,2083.0,180.272,180.272,179.6742,179.8285,2083.0
2020-04-16 10:55:00,186.67,187.54,186.61,187.24,4100.0,179.9731,180.8119,179.9153,180.5227,4100.0
2020-04-16 11:00:00,187.12,187.3,186.86,187.26,2200.0,180.407,180.5805,180.1563,180.5419,2200.0
2020-04-16 11:05:00,187.2,188.02,187.19,188.02,1100.0,180.4841,181.2747,180.4744,181.2747,1100.0
2020-04-16 11:10:00,187.74,187.74,186.41,186.73,5702.0,181.0047,181.0047,179.7224,180.0309,5702.0
2020-04-16 11:15:00,186.69,187.23,186.52,187.14,5775.0,179.9924,180.513,179.8285,180.4262,5775.0
2020-04-16 11:20:00,187.16,187.59,186.85,187.4,5424.0,180.4455,180.8601,180.1466,180.6769,5424.0
2020-04-16 11:25:00,186.98,187.45,186.87,187.06,5423.0,180.272,180.7251,180.1659,180.3491,5423.0
2020-04-16 11:30:00,186.9,187.01,186.54,186.76,3200.0,180.1948,180.3009,179.8478,180.0599,3200.0
2020-04-16 11:35:00,186.62,186.63,186.3,186.6,5743.0,179.9249,179.9345,179.6164,179.9056,5743.0
2020-04-16 11:40:00,186.34,187.22,186.34,186.99,3300.0,179.6549,180.5034,179.6549,180.2816,3300.0
2020-04-16 11:45:00,186.86,187.5,186.55,187.26,3760.0,180.1563,180.7733,179.8574,180.5419,3760.0
2020-04-16 11:50:00,187.12,189.35,187.12,189.35,3750.0,180.407,182.557,180.407,182.557,3750.0
2020-04-16 11:55:00,189.33,189.65,188.39,188.5,2422.0,182.5377,182.8462,181.6314,181.7374,2422.0
2020-04-16 12:00:00,188.72,188.72,188.12,188.12,922.0,181.9496,181.9496,181.3711,181.3711,922.0
2020-04-16 12:05:00,187.75,188.18,187.72,188.03,1300.0,181.0144,181.4289,180.9854,181.2843,1300.0
2020-04-16 12:10:00,187.8,187.82,187.33,187.35,2299.0,181.0626,181.0818,180.6094,180.6287,2299.0
2020-04-16 12:15:00,187.06,187.27,186.33,186.65,2005.0,180.3491,180.5516,179.6453,179.9538,2005.0
2020-04-16 12:20:00,186.75,186.77,185.85,185.9,3108.0,180.0502,180.0695,179.1825,179.2307,3108.0
2020-04-16 12:25:00,186.01,186.96,185.75,186.96,4520.0,179.3368,180.2527,179.0861,180.2527,4520.0
2020-04-16 12:30:00,186.73,186.73,185.88,186.2,3813.0,180.0309,180.0309,179.2114,179.52,3813.0
2020-04-16 12:35:00,186.37,186.38,185.94,186.13,2730.0,179.6839,179.6935,179.2693,179.4525,2730.0
2020-04-16 12:40:00,186.12,186.32,185.73,186.28,2300.0,179.4428,179.6357,179.0668,179.5971,2300.0
2020-04-16 12:45:00,186.28,186.58,186.25,186.4,3100.0,179.5971,179.8863,179.5682,179.7128,3100.0
2020-04-16 12:50:00,186.16,186.53,186.01,186.12,1400.0,179.4814,179.8381,179.3368,179.4428,1400.0
2020-04-16 12:55:00,185.77,186.43,185.76,186.43,800.0,179.1054,179.7417,179.0957,179.7417,800.0
2020-04-16 13:00:00,186.23,186.55,186.23,186.35,2810.0,179.5489,179.8574,179.5489,179.6646,2810.0
2020-04-16 13:05:00,186.34,186.56,186.16,186.39,2721.0,179.6549,179.867,179.4814,179.7031,2721.0
2020-04-16 13:10:00,186.38,186.4,186.08,186.4,500.0,179.6935,179.7128,179.4043,179.7128,500.0
2020-04-16 13:15:00,186.56,186.56,186.08,186.09,1622.0,179.867,179.867,179.4043,179.4139,1622.0
2020-04-16 13:20:00,186.25,186.25,185.73,186.09,800.0,179.5682,179.5682,179.0668,179.4139,800.0
2020-04-16 13:25:00,186.18,186.39,186.18,186.31,800.0,179.5007,179.7031,179.5007,179.626,800.0
2020-04-16 13:30:00,186.21,186.47,186.21,186.45,1200.0,179.5296,179.7803,179.5296,179.761,1200.0
2020-04-16 13:35:00,186.57,186.7,186.3,186.45,3138.0,179.8767,180.002,179.6164,179.761,3138.0
2020-04-16 13:40:00,186.52,187.43,186.52,187.43,3400.0,179.8285,180.7058,179.8285,180.7058,3400.0
2020-04-16 13:45:00,187.4,187.4,187.09,187.09,1271.0,180.6769,180.6769,180.378,180.378,1271.0
2020-04-16 13:50:00,187.09,187.27,186.87,187.27,2893.0,180.378,180.5516,180.1659,180.5516,2893.0
2020-04-16 13:55:00,187.26,187.34,186.86,186.99,2400.0,180.5419,180.6191,180.1563,180.2816,2400.0
2020-04-16 14:00:00,186.6,186.83,186.44,186.78,1200.0,179.9056,180.1274,179.7514,180.0792,1200.0
2020-04-16 14:05:00,186.71,187.14,186.71,187.09,1700.0,180.0117,180.4262,180.0117,180.378,1700.0
2020-04-16 14:10:00,186.97,187.29,186.92,187.24,2466.0,180.2623,180.5709,180.2141,180.5227,2466.0
2020-04-16 14:15:00,187.17,187.67,186.58,186.64,3405.0,180.4552,180.9372,179.8863,179.9442,3405.0
2020-04-16 14:20:00,186.59,187.49,186.59,187.45,7100.0,179.896,180.7637,179.896,180.7251,7100.0
2020-04-16 14:25:00,187.57,188.02,187.35,187.91,2890.0,180.8408,181.2747,180.6287,181.1686,2890.0
2020-04-16 14:30:00,187.68,188.01,187.53,187.77,3800.0,180.9469,181.265,180.8022,181.0336,3800.0
2020-04-16 14:35:00,187.9,188.83,187.68,188.28,3742.0,181.159,182.0556,180.9469,181.5253,3742.0
2020-04-16 14:40:00,188.14,189.71,187.82,189.32,9972.0,181.3904,182.904,181.0818,182.528,9972.0
2020-04-16 14:45:00,189.3,190.95,189.15,189.32,59886.0,182.5087,184.0996,182.3641,182.528,59886.0
2020-04-16 14:50:00,189.48,189.77,189.09,189.52,29803.0,182.6823,182.9619,182.3063,182.7209,29803.0
2020-04-16 14:55:00,189.52,189.71,188.31,188.39,14868.0,182.7209,182.904,181.5543,181.6314,14868.0
2020-04-16 15:00:00,188.25,188.43,187.27,187.59,3618.0,181.4964,181.67,180.5516,180.8601,3618.0
2020-04-16 15:05:00,187.28,187.71,186.93,187.7,7064.0,180.5612,180.9758,180.2238,180.9661,7064.0
2020-04-16 15:10:00,187.52,187.82,187.11,187.49,3414.0,180.7926,181.0818,180.3973,180.7637,3414.0
2020-04-16 15:15:00,187.61,187.61,187.1,187.2,12507.0,180.8794,180.8794,180.3877,180.4841,12507.0
2020-04-16 15:20:00,187.27,187.4,186.97,187.39,5389.0,180.5516,180.6769,180.2623,180.6673,5389.0
2020-04-16 15:25:00,187.32,187.6,186.96,187.46,4037.0,180.5998,180.8697,180.2527,180.7348,4037.0
2020-04-16 15:30:00,187.39,188.35,187.33,188.07,5341.0,180.6673,181.5928,180.6094,181.3229,5341.0
2020-04-16 15:35:00,188.13,188.27,187.66,187.7,5214.0,181.3807,181.5157,180.9276,180.9661,5214.0
2020-04-16 15:40:00,187.75,188.1,187.72,187.82,5052.0,181.0144,181.3518,180.9854,181.0818,5052.0
2020-04-16 15:45:00,187.96,188.2,187.33,187.33,10503.0,181.2168,181.4482,180.6094,180.6094,10503.0
2020-04-16 15:50:00,187.24,187.89,187.12,187.77,21831.0,180.5227,181.1493,180.407,181.0336,21831.0
2020-04-16 15:55:00,187.93,188.31,187.36,187.44,30416.0,181.1879,181.5543,180.6383,180.7155,30416.0
2020-04-17 09:30:00,193.26,193.64,192.15,193.21,30192.0,186.3267,186.693,185.2565,186.2785,30192.0
2020-04-17 09:35:00,193.21,194.89,193.19,194.27,5735.0,186.2785,187.8982,186.2592,187.3004,5735.0
2020-04-17 09:40:00,193.87,194.07,193.48,193.75,8779.0,186.9148,187.1076,186.5388,186.7991,8779.0
2020-04-17 09:45:00,193.76,195.37,192.58,194.86,5665.0,186.8087,188.361,185.6711,187.8693,5665.0
2020-04-17 09:50:00,194.67,195.34,194.66,195.33,700.0,187.6861,188.3321,187.6765,188.3224,700.0
2020-04-17 09:55:00,195.87,196.7,195.21,195.75,4124.0,188.843,189.6433,188.2067,188.7273,4124.0
2020-04-17 10:00:00,195.68,196.43,195.55,196.26,10100.0,188.6599,189.383,188.5345,189.2191,10100.0
2020-04-17 10:05:00,196.47,197.0,196.28,196.62,5305.0,189.4215,189.9325,189.2383,189.5661,5305.0
2020-04-17 10:10:00,196.87,197.63,195.82,196.6,6325.0,189.8072,190.5399,188.7948,189.5469,6325.0
2020-04-17 10:15:00,196.64,197.32,195.18,195.18,8675.0,189.5854,190.241,188.1778,188.1778,8675.0
2020-04-17 10:20:00,195.01,196.32,195.01,196.31,2300.0,188.0139,189.2769,188.0139,189.2673,2300.0
2020-04-17 10:25:00,196.0,196.14,195.73,195.73,1673.0,188.9684,189.1034,188.7081,188.7081,1673.0
2020-04-17 10:30:00,195.56,196.2,195.41,196.2,2100.0,188.5442,189.1612,188.3995,189.1612,2100.0
2020-04-17 10:35:00,195.53,195.57,194.93,194.93,4403.0,188.5152,188.5538,187.9368,187.9368,4403.0
2020-04-17 10:40:00,195.0,195.97,195.0,195.4,3800.0,188.0043,188.9395,188.0043,188.3899,3800.0
2020-04-17 10:45:00,195.31,195.65,194.88,195.24,5100.0,188.3031,188.6309,187.8886,188.2356,5100.0
2020-04-17 10:50:00,195.15,195.66,194.89,195.2,3128.0,188.1489,188.6406,187.8982,188.1971,3128.0
2020-04-17 10:55:00,194.99,195.3,194.57,194.7,3265.0,187.9946,188.2935,187.5897,187.715,3265.0
2020-04-17 11:00:00,194.75,195.95,194.55,195.95,10083.0,187.7632,188.9202,187.5704,188.9202,10083.0
2020-04-17 11:05:00,195.46,196.07,195.31,195.8,3030.0,188.4478,189.0359,188.3031,188.7756,3030.0
2020-04-17 11:10:00,195.92,196.02,195.15,195.6,2300.0,188.8913,188.9877,188.1489,188.5827,2300.0
2020-04-17 11:15:00,196.0,196.15,195.15,196.05,7326.0,188.9684,189.113,188.1489,189.0166,7326.0
2020-04-17 11:20:00,196.01,196.15,195.2,195.72,5549.0,188.978,189.113,188.1971,188.6984,5549.0
2020-04-17 11:25:00,195.56,195.56,195.0,195.39,3000.0,188.5442,188.5442,188.0043,188.3803,3000.0
2020-04-17 11:30:00,195.41,196.22,195.4,196.22,5312.0,188.3995,189.1805,188.3899,189.1805,5312.0
2020-04-17 11:35:00,196.01,196.24,195.53,195.53,8800.0,188.978,189.1998,188.5152,188.5152,8800.0
2020-04-17 11:40:00,195.52,195.92,195.16,195.49,6830.0,188.5056,188.8913,188.1585,188.4767,6830.0
2020-04-17 11:45:00,195.67,196.2,195.5,196.2,6784.0,188.6502,189.1612,188.4863,189.1612,6784.0
2020-04-17 11:50:00,196.38,196.38,195.65,195.65,2540.0,189.3347,189.3347,188.6309,188.6309,2540.0
2020-04-17 11:55:00,195.72,196.25,195.32,196.09,5100.0,188.6984,189.2094,188.3128,189.0552,5100.0
2020-04-17 12:00:00,196.09,196.38,195.83,196.27,5432.0,189.0552,189.3347,188.8045,189.2287,5432.0
2020-04-17 12:05:00,196.27,196.73,196.14,196.25,6800.0,189.2287,189.6722,189.1034,189.2094,6800.0
2020-04-17 12:10:00,196.29,196.49,195.94,196.19,5455.0,189.248,189.4408,188.9105,189.1516,5455.0
2020-04-17 12:15:00,196.0,196.28,195.68,195.96,7525.0,188.9684,189.2383,188.6599,188.9298,7525.0
2020-04-17 12:20:00,195.94,195.94,195.51,195.68,3008.0,188.9105,188.9105,188.496,188.6599,3008.0
2020-04-17 12:25:00,195.51,196.16,195.41,195.92,2700.0,188.496,189.1226,188.3995,188.8913,2700.0
2020-04-17 12:30:00,195.6,196.1,195.6,196.02,1200.0,188.5827,189.0648,188.5827,188.9877,1200.0
2020-04-17 12:35:00,195.99,196.29,195.99,196.12,3000.0,188.9587,189.248,188.9587,189.0841,3000.0
2020-04-17 12:40:00,196.0,196.19,195.98,196.03,2699.0,188.9684,189.1516,188.9491,188.9973,2699.0
2020-04-17 12:45:00,196.04,196.25,195.77,196.15,3200.0,189.0069,189.2094,188.7466,189.113,3200.0
2020-04-17 12:50:00,196.16,196.16,196.02,196.14,1526.0,189.1226,189.1226,188.9877,189.1034,1526.0
2020-04-17 12:55:00,196.02,196.1,195.82,196.08,1971.0,188.9877,189.0648,188.7948,189.0455,1971.0
2020-04-17 13:00:00,195.94,196.34,195.7,196.27,3593.0,188.9105,189.2962,188.6791,189.2287,3593.0
2020-04-17 13:05:00,196.23,196.8,195.96,196.68,7910.0,189.1901,189.7397,188.9298,189.624,7910.0
2020-04-17 13:10:00,196.61,197.1,196.61,196.77,4301.0,189.5565,190.0289,189.5565,189.7108,4301.0
2020-04-17 13:15:00,196.98,198.2,196.98,197.84,1594.0,189.9132,191.0895,189.9132,190.7424,1594.0
2020-04-17 13:20:00,197.86,197.93,197.41,197.93,1529.0,190.7617,190.8291,190.3278,190.8291,1529.0
2020-04-17 13:25:00,197.93,198.04,197.52,197.95,1212.0,190.8291,190.9352,190.4338,190.8484,1212.0
2020-04-17 13:30:00,197.89,198.3,197.89,198.24,1700.0,190.7906,191.1859,190.7906,191.128,1700.0
2020-04-17 13:35:00,198.18,198.27,198.17,198.2,700.0,191.0702,191.1569,191.0605,191.0895,700.0
2020-04-17 13:40:00,198.05,198.35,197.62,197.62,1615.0,190.9448,191.2341,190.5303,190.5303,1615.0
2020-04-17 13:45:00,197.56,197.56,196.43,196.51,7335.0,190.4724,190.4724,189.383,189.4601,7335.0
2020-04-17 13:50:00,196.28,197.45,196.28,197.26,3905.0,189.2383,190.3664,189.2383,190.1832,3905.0
2020-04-17 13:55:00,197.06,197.74,197.06,197.74,1471.0,189.9904,190.646,189.9904,190.646,1471.0
2020-04-17 14:00:00,197.47,197.69,197.02,197.03,3211.0,190.3856,190.5978,189.9518,189.9614,3211.0
2020-04-17 14:05:00,196.96,197.4,196.96,197.26,2521.0,189.8939,190.3182,189.8939,190.1832,2521.0
2020-04-17 14:10:00,197.19,197.2,196.7,197.03,4575.0,190.1157,190.1253,189.6433,189.9614,4575.0
2020-04-17 14:15:00,196.8,197.0,196.66,196.82,4321.0,189.7397,189.9325,189.6047,189.759,4321.0
2020-04-17 14:20:00,197.02,197.47,196.99,197.26,3204.0,189.9518,190.3856,189.9229,190.1832,3204.0
2020-04-17 14:25:00,197.12,197.14,196.45,196.5,4759.0,190.0482,190.0675,189.4022,189.4504,4759.0
2020-04-17 14:30:00,196.54,196.56,196.34,196.53,2200.0,189.489,189.5083,189.2962,189.4794,2200.0
2020-04-17 14:35:00,196.53,196.53,195.67,196.43,4822.0,189.4794,189.4794,188.6502,189.383,4822.0
2020-04-17 14:40:00,196.37,196.5,196.11,196.3,2367.0,189.3251,189.4504,189.0744,189.2576,2367.0
2020-04-17 14:45:00,196.31,196.55,196.25,196.47,2305.0,189.2673,189.4986,189.2094,189.4215,2305.0
2020-04-17 14:50:00,196.51,196.64,196.21,196.21,4400.0,189.4601,189.5854,189.1708,189.1708,4400.0
2020-04-17 14:55:00,196.46,197.02,196.44,196.72,2400.0,189.4119,189.9518,189.3926,189.6625,2400.0
2020-04-17 15:00:00,196.52,197.0,196.47,197.0,4885.0,189.4697,189.9325,189.4215,189.9325,4885.0
2020-04-17 15:05:00,197.12,197.15,196.79,196.79,4420.0,190.0482,190.0771,189.73,189.73,4420.0
2020-04-17 15:10:00,196.89,196.89,196.22,196.29,7315.0,189.8265,189.8265,189.1805,189.248,7315.0
2020-04-17 15:15:00,196.39,196.85,196.32,196.78,5526.0,189.3444,189.7879,189.2769,189.7204,5526.0
2020-04-17 15:20:00,196.76,196.76,196.27,196.29,11651.0,189.7011,189.7011,189.2287,189.248,11651.0
2020-04-17 15:25:00,196.31,196.6,196.03,196.49,6940.0,189.2673,189.5469,188.9973,189.4408,6940.0
2020-04-17 15:30:00,196.53,197.45,196.47,197.24,7245.0,189.4794,190.3664,189.4215,190.1639,7245.0
2020-04-17 15:35:00,197.26,197.74,197.17,197.74,6089.0,190.1832,190.646,190.0964,190.646,6089.0
2020-04-17 15:40:00,197.95,198.1,197.76,198.08,7646.0,190.8484,190.993,190.6652,190.9738,7646.0
2020-04-17 15:45:00,197.99,198.7,197.96,198.65,9239.0,190.887,191.5715,190.8581,191.5233,9239.0
2020-04-17 15:50:00,198.76,199.47,198.76,199.13,24153.0,191.6294,192.3139,191.6294,191.9861,24153.0
2020-04-17 15:55:00,199.06,199.2,198.63,198.88,34392.0,191.9186,192.0536,191.504,191.7451,34392.0
2020-04-20 09:30:00,195.06,195.37,190.0,195.33,5638.0,188.0621,188.361,183.1836,188.3224,5638.0
2020-04-20 09:35:00,190.29,193.48,190.29,193.46,700.0,183.4632,186.5388,183.4632,186.5195,700.0
2020-04-20 09:40:00,192.21,192.77,191.88,192.64,1350.0,185.3143,185.8543,184.9962,185.7289,1350.0
2020-04-20 09:45:00,192.67,194.75,192.41,194.06,6220.0,185.7578,187.7632,185.5072,187.098,6220.0
2020-04-20 09:50:00,194.18,194.19,193.07,193.64,3300.0,187.2137,187.2233,186.1435,186.693,3300.0
2020-04-20 09:55:00,193.36,193.58,192.62,192.81,5340.0,186.4231,186.6352,185.7096,185.8928,5340.0
2020-04-20 10:00:00,192.4,192.98,192.4,192.5,4351.0,185.4975,186.0567,185.4975,185.5939,4351.0
2020-04-20 10:05:00,192.32,193.38,192.31,193.06,8315.0,185.4204,186.4424,185.4108,186.1339,8315.0
2020-04-20 10:10:00,193.2,193.54,192.51,192.92,1600.0,186.2688,186.5966,185.6036,185.9989,1600.0
2020-04-20 10:15:00,192.7,192.7,192.13,192.23,1456.0,185.7868,185.7868,185.2372,185.3336,1456.0
2020-04-20 10:20:00,192.5,192.63,192.18,192.42,1716.0,185.5939,185.7193,185.2854,185.5168,1716.0
2020-04-20 10:25:00,192.27,192.27,191.57,191.64,1625.0,185.3722,185.3722,184.6973,184.7648,1625.0
2020-04-20 10:30:00,191.84,191.84,190.71,190.78,6409.0,184.9576,184.9576,183.8682,183.9357,6409.0
2020-04-20 10:35:00,190.71,190.97,190.33,190.44,5505.0,183.8682,184.1188,183.5018,183.6078,5505.0
2020-04-20 10:40:00,190.66,191.37,190.52,191.36,4834.0,183.82,184.5045,183.685,184.4948,4834.0
2020-04-20 10:45:00,191.58,193.43,191.5,192.47,8235.0,184.707,186.4906,184.6298,185.565,8235.0
2020-04-20 10:50:00,192.52,192.74,191.83,192.3,4135.0,185.6132,185.8253,184.948,185.4011,4135.0
2020-04-20 10:55:00,192.3,193.04,192.3,192.52,1774.0,185.4011,186.1146,185.4011,185.6132,1774.0
2020-04-20 11:00:00,192.53,192.53,191.72,191.72,1101.0,185.6229,185.6229,184.8419,184.8419,1101.0
2020-04-20 11:05:00,191.75,191.75,191.22,191.4,1000.0,184.8709,184.8709,184.3599,184.5334,1000.0
2020-04-20 11:10:00,191.57,191.57,190.82,191.25,3580.0,184.6973,184.6973,183.9742,184.3888,3580.0
2020-04-20 11:15:00,191.29,192.32,191.1,192.1,4300.0,184.4274,185.4204,184.2442,185.2083,4300.0
2020-04-20 11:20:00,192.28,192.68,192.09,192.68,700.0,185.3818,185.7675,185.1987,185.7675,700.0
2020-04-20 11:25:00,192.52,192.89,192.27,192.89,1789.0,185.6132,185.97,185.3722,185.97,1789.0
2020-04-20 11:30:00,192.85,192.85,192.38,192.44,2650.0,185.9314,185.9314,185.4782,185.5361,2650.0
2020-04-20 11:35:00,192.65,193.43,192.65,193.43,1721.0,185.7386,186.4906,185.7386,186.4906,1721.0
2020-04-20 11:40:00,193.07,193.19,192.76,192.83,1800.0,186.1435,186.2592,185.8446,185.9121,1800.0
2020-04-20 11:45:00,192.88,192.98,192.48,192.75,2600.0,185.9603,186.0567,185.5747,185.835,2600.0
2020-04-20 11:50:00,192.53,193.0,192.37,192.92,2003.0,185.6229,186.076,185.4686,185.9989,2003.0
2020-04-20 11:55:00,192.95,193.07,192.78,192.87,2200.0,186.0278,186.1435,185.8639,185.9507,2200.0
2020-04-20 12:00:00,192.75,192.99,192.15,192.16,3562.0,185.835,186.0664,185.2565,185.2661,3562.0
2020-04-20 12:05:00,192.2,192.7,192.09,192.44,2556.0,185.3047,185.7868,185.1987,185.5361,2556.0
2020-04-20 12:10:00,192.47,192.62,192.21,192.35,926.0,185.565,185.7096,185.3143,185.4493,926.0
2020-04-20 12:15:00,192.29,192.3,191.32,191.34,3557.0,185.3915,185.4011,184.4563,184.4756,3557.0
2020-04-20 12:20:00,191.21,191.61,191.16,191.54,5171.0,184.3502,184.7359,184.302,184.6684,5171.0
2020-04-20 12:25:00,191.73,191.73,191.47,191.59,1000.0,184.8516,184.8516,184.6009,184.7166,1000.0
2020-04-20 12:30:00,191.82,192.02,191.64,192.02,1500.0,184.9383,185.1312,184.7648,185.1312,1500.0
2020-04-20 12:35:00,192.0,192.04,191.61,191.85,1900.0,185.1119,185.1504,184.7359,184.9673,1900.0
2020-04-20 12:40:00,191.78,192.04,191.55,191.78,8987.0,184.8998,185.1504,184.678,184.8998,8987.0
2020-04-20 12:45:00,191.8,191.88,191.53,191.88,2800.0,184.9191,184.9962,184.6587,184.9962,2800.0
2020-04-20 12:50:00,191.93,191.93,191.54,191.54,1400.0,185.0444,185.0444,184.6684,184.6684,1400.0
2020-04-20 12:55:00,191.64,192.05,191.56,192.05,4322.0,184.7648,185.1601,184.6877,185.1601,4322.0
2020-04-20 13:00:00,192.0,192.0,191.47,191.52,5197.0,185.1119,185.1119,184.6009,184.6491,5197.0
2020-04-20 13:05:00,191.52,191.91,191.51,191.71,1747.0,184.6491,185.0251,184.6395,184.8323,1747.0
2020-04-20 13:10:00,191.57,191.58,191.13,191.16,3179.0,184.6973,184.707,184.2731,184.302,3179.0
2020-04-20 13:15:00,191.09,191.61,191.09,191.52,4000.0,184.2345,184.7359,184.2345,184.6491,4000.0
2020-04-20 13:20:00,191.45,191.47,191.2,191.25,2733.0,184.5816,184.6009,184.3406,184.3888,2733.0
2020-04-20 13:25:00,191.26,191.73,191.26,191.73,2400.0,184.3984,184.8516,184.3984,184.8516,2400.0
2020-04-20 13:30:00,191.68,191.82,191.41,191.66,2997.0,184.8034,184.9383,184.543,184.7841,2997.0
2020-04-20 13:35:00,191.54,191.64,191.39,191.63,4305.0,184.6684,184.7648,184.5238,184.7552,4305.0
2020-04-20 13:40:00,191.87,192.04,191.74,191.93,3010.0,184.9865,185.1504,184.8612,185.0444,3010.0
2020-04-20 13:45:00,192.06,192.08,191.82,191.96,6528.0,185.1697,185.189,184.9383,185.0733,6528.0
2020-04-20 13:50:00,192.11,192.46,192.06,192.35,1700.0,185.2179,185.5554,185.1697,185.4493,1700.0
2020-04-20 13:55:00,192.33,192.42,192.17,192.34,2200.0,185.43,185.5168,185.2758,185.4397,2200.0
2020-04-20 14:00:00,192.34,192.34,192.04,192.09,2587.0,185.4397,185.4397,185.1504,185.1987,2587.0
2020-04-20 14:05:00,192.06,192.17,191.95,192.04,2000.0,185.1697,185.2758,185.0637,185.1504,2000.0
2020-04-20 14:10:00,192.11,192.12,191.55,191.57,3840.0,185.2179,185.2276,184.678,184.6973,3840.0
2020-04-20 14:15:00,191.51,191.93,191.36,191.53,11512.0,184.6395,185.0444,184.4948,184.6587,11512.0
2020-04-20 14:20:00,191.58,191.67,191.03,191.03,4381.0,184.707,184.7937,184.1767,184.1767,4381.0
2020-04-20 14:25:00,191.16,191.18,190.76,190.77,2671.0,184.302,184.3213,183.9164,183.926,2671.0
2020-04-20 14:30:00,190.66,191.68,190.66,191.26,5200.0,183.82,184.8034,183.82,184.3984,5200.0
2020-04-20 14:35:00,191.2,191.74,191.08,191.1,7111.0,184.3406,184.8612,184.2249,184.2442,7111.0
2020-04-20 14:40:00,191.07,191.1,190.07,190.12,7914.0,184.2152,184.2442,183.2511,183.2993,7914.0
2020-04-20 14:45:00,190.25,190.66,190.14,190.43,5580.0,183.4247,183.82,183.3186,183.5982,5580.0
2020-04-20 14:50:00,190.54,190.59,190.17,190.17,5183.0,183.7043,183.7525,183.3475,183.3475,5183.0
2020-04-20 14:55:00,190.14,190.18,189.45,189.66,6545.0,183.3186,183.3572,182.6534,182.8558,6545.0
2020-04-20 15:00:00,189.72,190.29,189.56,189.95,7169.0,182.9137,183.4632,182.7594,183.1354,7169.0
2020-04-20 15:05:00,189.86,189.86,188.86,188.89,4506.0,183.0487,183.0487,182.0845,182.1135,4506.0
2020-04-20 15:10:00,189.03,189.04,188.66,188.87,10297.0,182.2484,182.2581,181.8917,182.0942,10297.0
2020-04-20 15:15:00,188.88,189.01,188.54,188.54,8115.0,182.1038,182.2292,181.776,181.776,8115.0
2020-04-20 15:20:00,188.62,189.0,188.62,189.0,6100.0,181.8531,182.2195,181.8531,182.2195,6100.0
2020-04-20 15:25:00,188.97,189.3,188.78,189.3,9011.0,182.1906,182.5087,182.0074,182.5087,9011.0
2020-04-20 15:30:00,189.2,190.13,189.2,190.05,9300.0,182.4123,183.309,182.4123,183.2318,9300.0
2020-04-20 15:35:00,190.11,190.14,189.35,189.35,13194.0,183.2897,183.3186,182.557,182.557,13194.0
2020-04-20 15:40:00,189.37,189.73,188.78,189.29,21976.0,182.5762,182.9233,182.0074,182.4991,21976.0
2020-04-20 15:45:00,189.31,189.42,189.04,189.34,12426.0,182.5184,182.6244,182.2581,182.5473,12426.0
2020-04-20 15:50:00,189.26,189.35,188.79,189.13,18427.0,182.4702,182.557,182.017,182.3448,18427.0
2020-04-20 15:55:00,189.21,189.47,188.55,188.56,40451.0,182.422,182.6726,181.7857,181.7953,40451.0
2020-04-21 09:30:00,185.34,186.88,183.54,186.88,8086.0,178.6908,180.1756,176.9554,180.1756,8086.0
2020-04-21 09:35:00,185.93,186.44,183.47,183.47,2800.0,179.2596,179.7514,176.8879,176.8879,2800.0
2020-04-21 09:40:00,184.8,185.13,184.19,185.09,4193.0,178.1702,178.4883,177.5821,178.4498,4193.0
2020-04-21 09:45:00,185.25,185.25,183.71,183.85,2110.0,178.604,178.604,177.1193,177.2543,2110.0
2020-04-21 09:50:00,184.6,184.75,183.53,184.15,3390.0,177.9774,178.122,176.9457,177.5435,3390.0
2020-04-21 09:55:00,184.43,184.98,183.98,184.05,1600.0,177.8135,178.3437,177.3796,177.4471,1600.0
2020-04-21 10:00:00,184.05,184.87,183.75,184.28,2436.0,177.4471,178.2377,177.1579,177.6688,2436.0
2020-04-21 10:05:00,183.92,183.92,182.55,182.8,10661.0,177.3218,177.3218,176.0009,176.2419,10661.0
2020-04-21 10:10:00,182.95,183.12,181.65,181.7,3992.0,176.3866,176.5505,175.1332,175.1814,3992.0
2020-04-21 10:15:00,181.64,181.87,181.12,181.65,11631.0,175.1236,175.3453,174.6222,175.1332,11631.0
2020-04-21 10:20:00,181.59,182.86,181.59,182.67,5970.0,175.0753,176.2998,175.0753,176.1166,5970.0
2020-04-21 10:25:00,182.58,182.62,181.85,182.37,4115.0,176.0298,176.0684,175.326,175.8274,4115.0
2020-04-21 10:30:00,181.86,182.25,181.6,182.02,2162.0,175.3357,175.7117,175.085,175.4899,2162.0
2020-04-21 10:35:00,181.76,182.04,181.53,182.01,3113.0,175.2392,175.5092,175.0175,175.4803,3113.0
2020-04-21 10:40:00,181.59,181.87,181.34,181.85,5337.0,175.0753,175.3453,174.8343,175.326,5337.0
2020-04-21 10:45:00,181.85,181.85,181.42,181.42,2428.0,175.326,175.326,174.9114,174.9114,2428.0
2020-04-21 10:50:00,181.5,181.85,180.98,181.02,11982.0,174.9886,175.326,174.4872,174.5258,11982.0
2020-04-21 10:55:00,181.06,181.51,180.7,180.71,4648.0,174.5644,174.9982,174.2173,174.2269,4648.0
2020-04-21 11:00:00,180.56,180.75,179.18,179.19,3217.0,174.0823,174.2655,172.7518,172.7614,3217.0
2020-04-21 11:05:00,179.52,179.69,178.82,179.18,9683.0,173.0796,173.2435,172.4047,172.7518,9683.0
2020-04-21 11:10:00,179.27,179.32,178.49,178.88,3460.0,172.8386,172.8868,172.0866,172.4626,3460.0
2020-04-21 11:15:00,178.78,179.3,178.24,179.16,5409.0,172.3662,172.8675,171.8455,172.7325,5409.0
2020-04-21 11:20:00,179.16,179.72,178.81,179.08,11128.0,172.7325,173.2724,172.3951,172.6554,11128.0
2020-04-21 11:25:00,178.83,178.95,178.27,178.84,1907.0,172.4144,172.5301,171.8745,172.424,1907.0
2020-04-21 11:30:00,178.99,179.5,178.99,178.99,6861.0,172.5686,173.0603,172.5686,172.5686,6861.0
2020-04-21 11:35:00,178.77,179.49,178.47,179.49,2412.0,172.3565,173.0507,172.0673,173.0507,2412.0
2020-04-21 11:40:00,179.21,179.33,178.97,179.03,1713.0,172.7807,172.8964,172.5493,172.6072,1713.0
2020-04-21 11:45:00,178.82,179.53,178.78,179.52,5132.0,172.4047,173.0893,172.3662,173.0796,5132.0
2020-04-21 11:50:00,179.64,180.78,179.3,180.4,25518.0,173.1953,174.2944,172.8675,173.928,25518.0
2020-04-21 11:55:00,180.64,181.04,180.33,180.96,3239.0,174.1594,174.5451,173.8606,174.4679,3239.0
2020-04-21 12:00:00,180.58,180.84,180.41,180.41,2485.0,174.1016,174.3523,173.9377,173.9377,2485.0
2020-04-21 12:05:00,180.57,181.33,180.49,181.23,11724.0,174.0919,174.8247,174.0148,174.7283,11724.0
2020-04-21 12:10:00,181.09,181.31,181.01,181.12,2600.0,174.5933,174.8054,174.5162,174.6222,2600.0
2020-04-21 12:15:00,181.02,181.28,180.94,181.16,13218.0,174.5258,174.7765,174.4487,174.6608,13218.0
2020-04-21 12:20:00,181.25,181.34,180.9,181.09,14857.0,174.7475,174.8343,174.4101,174.5933,14857.0
2020-04-21 12:25:00,181.09,182.06,181.09,181.72,7346.0,174.5933,175.5285,174.5933,175.2007,7346.0
2020-04-21 12:30:00,181.6,181.89,181.16,181.16,2310.0,175.085,175.3646,174.6608,174.6608,2310.0
2020-04-21 12:35:00,181.25,181.4,181.13,181.38,1500.0,174.7475,174.8922,174.6319,174.8729,1500.0
2020-04-21 12:40:00,181.38,181.51,180.91,181.02,6661.0,174.8729,174.9982,174.4197,174.5258,6661.0
2020-04-21 12:45:00,181.16,182.03,180.96,181.99,7106.0,174.6608,175.4996,174.4679,175.461,7106.0
2020-04-21 12:50:00,181.99,182.0,181.06,181.32,8345.0,175.461,175.4706,174.5644,174.815,8345.0
2020-04-21 12:55:00,181.41,181.42,180.21,180.87,3912.0,174.9018,174.9114,173.7449,174.3812,3912.0
2020-04-21 13:00:00,180.96,181.37,180.96,181.09,2193.0,174.4679,174.8632,174.4679,174.5933,2193.0
2020-04-21 13:05:00,181.05,181.38,181.04,181.28,2625.0,174.5547,174.8729,174.5451,174.7765,2625.0
2020-04-21 13:10:00,181.25,181.57,181.17,181.32,2950.0,174.7475,175.0561,174.6704,174.815,2950.0
2020-04-21 13:15:00,181.38,181.45,181.07,181.28,1924.0,174.8729,174.9404,174.574,174.7765,1924.0
2020-04-21 13:20:00,181.45,182.01,181.43,181.54,3842.0,174.9404,175.4803,174.9211,175.0271,3842.0
2020-04-21 13:25:00,181.56,181.56,181.3,181.52,1000.0,175.0464,175.0464,174.7958,175.0079,1000.0
2020-04-21 13:30:00,181.14,181.65,181.14,181.65,2629.0,174.6415,175.1332,174.6415,175.1332,2629.0
2020-04-21 13:35:00,181.62,181.99,181.55,181.75,1153.0,175.1043,175.461,175.0368,175.2296,1153.0
2020-04-21 13:40:00,181.74,181.74,181.55,181.55,200.0,175.22,175.22,175.0368,175.0368,200.0
2020-04-21 13:45:00,181.56,181.56,181.08,181.25,3707.0,175.0464,175.0464,174.5836,174.7475,3707.0
2020-04-21 13:50:00,181.28,181.3,181.02,181.29,1900.0,174.7765,174.7958,174.5258,174.7861,1900.0
2020-04-21 13:55:00,181.12,181.41,181.02,181.41,5928.0,174.6222,174.9018,174.5258,174.9018,5928.0
2020-04-21 14:00:00,181.4,181.74,181.01,181.74,17324.0,174.8922,175.22,174.5162,175.22,17324.0
2020-04-21 14:05:00,181.58,182.11,181.5,182.11,1224.0,175.0657,175.5767,174.9886,175.5767,1224.0
2020-04-21 14:10:00,181.77,181.77,181.26,181.33,4125.0,175.2489,175.2489,174.7572,174.8247,4125.0
2020-04-21 14:15:00,181.2,181.59,180.89,181.14,31052.0,174.6993,175.0753,174.4005,174.6415,31052.0
2020-04-21 14:20:00,181.26,182.15,181.26,182.15,2613.0,174.7572,175.6153,174.7572,175.6153,2613.0
2020-04-21 14:25:00,182.35,182.44,182.08,182.24,1396.0,175.8081,175.8949,175.5478,175.702,1396.0
2020-04-21 14:30:00,182.08,182.09,181.84,182.05,2833.0,175.5478,175.5574,175.3164,175.5188,2833.0
2020-04-21 14:35:00,181.86,181.86,181.25,181.4,5056.0,175.3357,175.3357,174.7475,174.8922,5056.0
2020-04-21 14:40:00,181.32,181.32,180.75,180.93,8733.0,174.815,174.815,174.2655,174.439,8733.0
2020-04-21 14:45:00,180.93,181.01,180.41,180.52,6720.0,174.439,174.5162,173.9377,174.0437,6720.0
2020-04-21 14:50:00,180.43,180.86,180.33,180.64,5492.0,173.957,174.3715,173.8606,174.1594,5492.0
2020-04-21 14:55:00,180.54,180.54,180.13,180.29,2055.0,174.063,174.063,173.6677,173.822,2055.0
2020-04-21 15:00:00,180.49,180.68,180.43,180.49,6461.0,174.0148,174.198,173.957,174.0148,6461.0
2020-04-21 15:05:00,180.49,180.61,179.88,180.36,10824.0,174.0148,174.1305,173.4267,173.8895,10824.0
2020-04-21 15:10:00,180.53,180.75,180.29,180.43,7562.0,174.0534,174.2655,173.822,173.957,7562.0
2020-04-21 15:15:00,180.54,181.02,180.44,180.8,16473.0,174.063,174.5258,173.9666,174.3137,16473.0
2020-04-21 15:20:00,180.78,180.78,180.23,180.23,12295.0,174.2944,174.2944,173.7641,173.7641,12295.0
2020-04-21 15:25:00,180.23,180.39,179.94,180.13,4943.0,173.7641,173.9184,173.4845,173.6677,4943.0
2020-04-21 15:30:00,180.01,180.58,179.87,180.23,7292.0,173.552,174.1016,173.4171,173.7641,7292.0
2020-04-21 15:35:00,180.14,180.59,180.1,180.15,10402.0,173.6774,174.1112,173.6388,173.687,10402.0
2020-04-21 15:40:00,180.1,180.25,179.96,180.21,6679.0,173.6388,173.7834,173.5038,173.7449,6679.0
2020-04-21 15:45:00,180.09,180.23,179.93,180.05,8018.0,173.6292,173.7641,173.4749,173.5906,8018.0
2020-04-21 15:50:00,179.95,179.95,178.99,179.24,21443.0,173.4942,173.4942,172.5686,172.8097,21443.0
2020-04-21 15:55:00,179.31,179.73,179.19,179.29,45633.0,172.8771,173.2821,172.7614,172.8579,45633.0
2020-04-22 09:30:00,180.08,182.03,178.06,180.56,56668.0,173.6195,175.4996,171.672,174.0823,56668.0
2020-04-22 09:35:00,181.0,181.65,179.98,181.09,31242.0,174.5065,175.1332,173.5231,174.5933,31242.0
2020-04-22 09:40:00,181.09,181.53,181.08,181.25,8467.0,174.5933,175.0175,174.5836,174.7475,8467.0
2020-04-22 09:45:00,180.9,181.0,179.58,179.58,14827.0,174.4101,174.5065,173.1375,173.1375,14827.0
2020-04-22 09:50:00,179.5,179.51,177.84,178.57,23309.0,173.0603,173.07,171.4599,172.1637,23309.0
2020-04-22 09:55:00,178.53,179.96,178.5,179.78,30041.0,172.1251,173.5038,172.0962,173.3303,30041.0
2020-04-22 10:00:00,179.75,180.19,179.33,179.8,22968.0,173.3014,173.7256,172.8964,173.3496,22968.0
2020-04-22 10:05:00,179.56,180.16,179.56,180.0,1900.0,173.1182,173.6966,173.1182,173.5424,1900.0
2020-04-22 10:10:00,179.83,180.44,179.83,180.28,1900.0,173.3785,173.9666,173.3785,173.8123,1900.0
2020-04-22 10:15:00,180.03,180.56,179.94,180.5,1725.0,173.5713,174.0823,173.4845,174.0245,1725.0
2020-04-22 10:20:00,180.33,180.56,179.93,180.26,10253.0,173.8606,174.0823,173.4749,173.7931,10253.0
2020-04-22 10:25:00,180.46,180.73,180.09,180.4,3880.0,173.9859,174.2462,173.6292,173.928,3880.0
2020-04-22 10:30:00,180.53,181.23,180.52,181.05,6916.0,174.0534,174.7283,174.0437,174.5547,6916.0
2020-04-22 10:35:00,180.94,181.13,180.58,180.66,2615.0,174.4487,174.6319,174.1016,174.1787,2615.0
2020-04-22 10:40:00,180.91,181.05,180.47,180.5,2137.0,174.4197,174.5547,173.9955,174.0245,2137.0
2020-04-22 10:45:00,180.68,180.82,180.3,180.59,2741.0,174.198,174.333,173.8316,174.1112,2741.0
2020-04-22 10:50:00,180.39,180.39,179.64,179.64,4942.0,173.9184,173.9184,173.1953,173.1953,4942.0
2020-04-22 10:55:00,180.01,180.01,179.04,179.04,3450.0,173.552,173.552,172.6168,172.6168,3450.0
2020-04-22 11:00:00,179.1,179.16,178.34,178.57,4099.0,172.6747,172.7325,171.9419,172.1637,4099.0
2020-04-22 11:05:00,178.83,178.96,178.01,178.01,2107.0,172.4144,172.5397,171.6238,171.6238,2107.0
2020-04-22 11:10:00,177.92,178.52,177.92,178.34,900.0,171.537,172.1155,171.537,171.9419,900.0
2020-04-22 11:15:00,178.24,178.68,178.23,178.23,2265.0,171.8455,172.2697,171.8359,171.8359,2265.0
2020-04-22 11:20:00,178.04,178.13,177.42,177.56,2900.0,171.6527,171.7395,171.0549,171.1899,2900.0
2020-04-22 11:25:00,177.67,178.19,177.62,177.97,7566.0,171.296,171.7973,171.2478,171.5852,7566.0
2020-04-22 11:30:00,178.21,178.99,178.21,178.84,1600.0,171.8166,172.5686,171.8166,172.424,1600.0
2020-04-22 11:35:00,178.69,178.69,178.07,178.34,3376.0,172.2794,172.2794,171.6816,171.9419,3376.0
2020-04-22 11:40:00,178.51,178.99,178.5,178.99,1000.0,172.1058,172.5686,172.0962,172.5686,1000.0
2020-04-22 11:45:00,178.72,179.36,178.66,179.19,1935.0,172.3083,172.9254,172.2505,172.7614,1935.0
2020-04-22 11:50:00,178.97,179.23,178.92,179.23,1333.0,172.5493,172.8,172.5011,172.8,1333.0
2020-04-22 11:55:00,179.13,179.13,178.39,179.02,2062.0,172.7036,172.7036,171.9901,172.5975,2062.0
2020-04-22 12:00:00,179.22,179.45,179.01,179.19,11147.0,172.7904,173.0121,172.5879,172.7614,11147.0
2020-04-22 12:05:00,179.11,179.11,178.33,178.41,2700.0,172.6843,172.6843,171.9323,172.0094,2700.0
2020-04-22 12:10:00,178.41,178.41,178.28,178.29,1602.0,172.0094,172.0094,171.8841,171.8937,1602.0
2020-04-22 12:15:00,178.27,178.27,177.98,178.0,8703.0,171.8745,171.8745,171.5949,171.6141,8703.0
2020-04-22 12:20:00,178.0,178.0,177.44,177.84,6274.0,171.6141,171.6141,171.0742,171.4599,6274.0
2020-04-22 12:25:00,177.97,178.07,177.6,178.06,3135.0,171.5852,171.6816,171.2285,171.672,3135.0
2020-04-22 12:30:00,178.09,178.61,178.04,178.22,2888.0,171.7009,172.2023,171.6527,171.8262,2888.0
2020-04-22 12:35:00,178.22,178.22,177.92,178.21,1600.0,171.8262,171.8262,171.537,171.8166,1600.0
2020-04-22 12:40:00,178.18,178.47,178.17,178.33,2900.0,171.7877,172.0673,171.778,171.9323,2900.0
2020-04-22 12:45:00,178.37,178.8,178.37,178.7,2800.0,171.9709,172.3854,171.9709,172.289,2800.0
2020-04-22 12:50:00,178.82,178.82,178.4,178.52,1500.0,172.4047,172.4047,171.9998,172.1155,1500.0
2020-04-22 12:55:00,178.57,178.76,178.45,178.57,500.0,172.1637,172.3469,172.048,172.1637,500.0
2020-04-22 13:00:00,178.78,178.81,178.35,178.35,11825.0,172.3662,172.3951,171.9516,171.9516,11825.0
2020-04-22 13:05:00,178.22,178.51,178.18,178.18,3700.0,171.8262,172.1058,171.7877,171.7877,3700.0
2020-04-22 13:10:00,178.17,178.42,178.09,178.42,6217.0,171.778,172.0191,171.7009,172.0191,6217.0
2020-04-22 13:15:00,178.42,178.42,178.23,178.39,1000.0,172.0191,172.0191,171.8359,171.9901,1000.0
2020-04-22 13:20:00,178.31,178.49,178.29,178.4,3700.0,171.913,172.0866,171.8937,171.9998,3700.0
2020-04-22 13:25:00,178.4,178.4,177.73,177.73,5700.0,171.9998,171.9998,171.3538,171.3538,5700.0
2020-04-22 13:30:00,177.84,178.12,177.66,178.12,3471.0,171.4599,171.7298,171.2863,171.7298,3471.0
2020-04-22 13:35:00,178.33,178.34,177.9,177.96,4300.0,171.9323,171.9419,171.5177,171.5756,4300.0
2020-04-22 13:40:00,178.0,178.12,177.72,177.81,21068.0,171.6141,171.7298,171.3442,171.431,21068.0
2020-04-22 13:45:00,177.84,178.06,177.84,177.9,4529.0,171.4599,171.672,171.4599,171.5177,4529.0
2020-04-22 13:50:00,177.9,178.01,177.55,177.8,10801.0,171.5177,171.6238,171.1803,171.4213,10801.0
2020-04-22 13:55:00,177.79,178.23,177.78,178.16,9800.0,171.4117,171.8359,171.402,171.7684,9800.0
2020-04-22 14:00:00,178.15,178.44,178.0,178.22,5650.0,171.7588,172.0384,171.6141,171.8262,5650.0
2020-04-22 14:05:00,178.22,178.28,177.8,178.0,8794.0,171.8262,171.8841,171.4213,171.6141,8794.0
2020-04-22 14:10:00,177.95,178.12,177.18,177.18,9251.0,171.5659,171.7298,170.8236,170.8236,9251.0
2020-04-22 14:15:00,177.36,177.48,177.29,177.29,1400.0,170.9971,171.1128,170.9296,170.9296,1400.0
2020-04-22 14:20:00,177.25,177.9,177.25,177.9,5001.0,170.891,171.5177,170.891,171.5177,5001.0
2020-04-22 14:25:00,177.65,177.86,177.54,177.77,2522.0,171.2767,171.4792,171.1706,171.3924,2522.0
2020-04-22 14:30:00,177.78,177.93,177.62,177.78,8481.0,171.402,171.5467,171.2478,171.402,8481.0
2020-04-22 14:35:00,177.86,177.86,177.57,177.63,2300.0,171.4792,171.4792,171.1996,171.2574,2300.0
2020-04-22 14:40:00,177.64,177.76,177.49,177.75,4528.0,171.2671,171.3828,171.1224,171.3731,4528.0
2020-04-22 14:45:00,177.86,177.97,177.76,177.76,5732.0,171.4792,171.5852,171.3828,171.3828,5732.0
2020-04-22 14:50:00,177.74,177.74,177.41,177.45,9655.0,171.3635,171.3635,171.0453,171.0839,9655.0
2020-04-22 14:55:00,177.55,177.66,177.55,177.56,3175.0,171.1803,171.2863,171.1803,171.1899,3175.0
2020-04-22 15:00:00,177.6,177.76,177.46,177.76,1811.0,171.2285,171.3828,171.0935,171.3828,1811.0
2020-04-22 15:05:00,177.77,177.77,177.56,177.61,4685.0,171.3924,171.3924,171.1899,171.2381,4685.0
2020-04-22 15:10:00,177.56,177.64,177.47,177.54,3506.0,171.1899,171.2671,171.1032,171.1706,3506.0
2020-04-22 15:15:00,177.55,177.76,177.42,177.52,66594.0,171.1803,171.3828,171.0549,171.1514,66594.0
2020-04-22 15:20:00,177.59,177.79,177.38,177.42,21108.0,171.2189,171.4117,171.0164,171.0549,21108.0
2020-04-22 15:25:00,177.47,177.56,177.26,177.39,5583.0,171.1032,171.1899,170.9007,171.026,5583.0
2020-04-22 15:30:00,177.41,177.54,177.27,177.53,5802.0,171.0453,171.1706,170.9103,171.161,5802.0
2020-04-22 15:35:00,177.52,178.06,177.36,177.97,49226.0,171.1514,171.672,170.9971,171.5852,49226.0
2020-04-22 15:40:00,178.0,178.0,177.44,177.68,14790.0,171.6141,171.6141,171.0742,171.3056,14790.0
2020-04-22 15:45:00,177.71,177.73,177.33,177.64,11961.0,171.3345,171.3538,170.9682,171.2671,11961.0
2020-04-22 15:50:00,177.97,178.1,177.36,177.53,24755.0,171.5852,171.7106,170.9971,171.161,24755.0
2020-04-22 15:55:00,177.49,177.54,177.02,177.05,47819.0,171.1224,171.1706,170.6693,170.6982,47819.0
2020-04-23 09:30:00,176.71,177.49,175.2,175.21,16862.0,170.3704,171.1224,168.9146,168.9242,16862.0
2020-04-23 09:35:00,175.78,177.5,174.97,175.89,12593.0,169.4738,171.1321,168.6928,169.5798,12593.0
2020-04-23 09:40:00,175.55,176.81,174.87,174.87,4027.0,169.252,170.4668,168.5964,168.5964,4027.0
2020-04-23 09:45:00,175.22,175.48,174.85,175.39,1608.0,168.9339,169.1845,168.5771,169.0978,1608.0
2020-04-23 09:50:00,174.86,175.23,174.65,175.21,4134.0,168.5868,168.9435,168.3843,168.9242,4134.0
2020-04-23 09:55:00,174.73,176.1,174.64,176.1,7085.0,168.4615,169.7823,168.3747,169.7823,7085.0
2020-04-23 10:00:00,176.11,176.56,175.66,176.22,5542.0,169.7919,170.2258,169.3581,169.898,5542.0
2020-04-23 10:05:00,176.49,177.24,176.39,177.05,5026.0,170.1583,170.8814,170.0619,170.6982,5026.0
2020-04-23 10:10:00,177.07,177.54,176.95,177.25,4515.0,170.7175,171.1706,170.6018,170.891,4515.0
2020-04-23 10:15:00,177.04,177.18,176.65,176.99,3509.0,170.6886,170.8236,170.3126,170.6404,3509.0
2020-04-23 10:20:00,176.9,177.31,176.24,176.24,4847.0,170.5536,170.9489,169.9173,169.9173,4847.0
2020-04-23 10:25:00,176.3,176.68,175.84,176.24,3793.0,169.9751,170.3415,169.5316,169.9173,3793.0
2020-04-23 10:30:00,176.6,177.05,176.18,177.03,4543.0,170.2644,170.6982,169.8594,170.6789,4543.0
2020-04-23 10:35:00,177.15,177.38,176.84,176.97,7708.0,170.7946,171.0164,170.4958,170.6211,7708.0
2020-04-23 10:40:00,177.13,177.31,176.81,177.09,12417.0,170.7754,170.9489,170.4668,170.7368,12417.0
2020-04-23 10:45:00,177.09,177.21,176.83,176.96,6298.0,170.7368,170.8525,170.4861,170.6115,6298.0
2020-04-23 10:50:00,177.0,177.25,176.82,176.82,5165.0,170.65,170.891,170.4765,170.4765,5165.0
2020-04-23 10:55:00,177.12,177.19,176.96,177.14,4916.0,170.7657,170.8332,170.6115,170.785,4916.0
2020-04-23 11:00:00,177.22,177.22,176.74,176.96,3500.0,170.8621,170.8621,170.3993,170.6115,3500.0
2020-04-23 11:05:00,176.89,176.95,176.61,176.72,4005.0,170.544,170.6018,170.274,170.3801,4005.0
2020-04-23 11:10:00,176.96,177.11,176.77,176.88,3125.0,170.6115,170.7561,170.4283,170.5343,3125.0
2020-04-23 11:15:00,176.92,177.15,176.62,177.15,7047.0,170.5729,170.7946,170.2836,170.7946,7047.0
2020-04-23 11:20:00,177.03,177.26,176.98,177.26,13674.0,170.6789,170.9007,170.6307,170.9007,13674.0
2020-04-23 11:25:00,177.36,177.55,177.02,177.02,4071.0,170.9971,171.1803,170.6693,170.6693,4071.0
2020-04-23 11:30:00,176.93,177.36,176.93,177.29,4925.0,170.5825,170.9971,170.5825,170.9296,4925.0
2020-04-23 11:35:00,177.34,177.34,176.52,176.52,8819.0,170.9778,170.9778,170.1872,170.1872,8819.0
2020-04-23 11:40:00,176.45,177.09,176.45,176.93,2245.0,170.1197,170.7368,170.1197,170.5825,2245.0
2020-04-23 11:45:00,176.97,177.04,176.7,177.04,2844.0,170.6211,170.6886,170.3608,170.6886,2844.0
2020-04-23 11:50:00,176.83,177.05,176.83,177.0,1075.0,170.4861,170.6982,170.4861,170.65,1075.0
2020-04-23 11:55:00,176.96,177.41,176.93,177.0,3834.0,170.6115,171.0453,170.5825,170.65,3834.0
2020-04-23 12:00:00,177.0,177.1,176.96,176.97,4816.0,170.65,170.7464,170.6115,170.6211,4816.0
2020-04-23 12:05:00,176.94,177.75,176.92,177.75,3987.0,170.5922,171.3731,170.5729,171.3731,3987.0
2020-04-23 12:10:00,177.59,177.73,177.46,177.5,1795.0,171.2189,171.3538,171.0935,171.1321,1795.0
2020-04-23 12:15:00,177.42,178.1,177.42,178.0,1800.0,171.0549,171.7106,171.0549,171.6141,1800.0
2020-04-23 12:20:00,178.0,178.88,177.88,178.46,7810.0,171.6141,172.4626,171.4984,172.0576,7810.0
2020-04-23 12:25:00,178.45,178.85,178.45,178.63,9774.0,172.048,172.4336,172.048,172.2215,9774.0
2020-04-23 12:30:00,178.58,178.58,178.29,178.3,1004.0,172.1733,172.1733,171.8937,171.9034,1004.0
2020-04-23 12:35:00,178.34,179.38,178.34,179.38,1600.0,171.9419,172.9446,171.9419,172.9446,1600.0
2020-04-23 12:40:00,179.36,179.38,177.55,177.64,4846.0,172.9254,172.9446,171.1803,171.2671,4846.0
2020-04-23 12:45:00,177.94,177.94,176.14,177.29,5346.0,171.5563,171.5563,169.8209,170.9296,5346.0
2020-04-23 12:50:00,177.17,177.17,176.02,176.8,3255.0,170.8139,170.8139,169.7052,170.4572,3255.0
2020-04-23 12:55:00,176.86,177.16,176.5,176.93,1800.0,170.515,170.8043,170.168,170.5825,1800.0
2020-04-23 13:00:00,176.74,177.08,176.74,177.03,900.0,170.3993,170.7271,170.3993,170.6789,900.0
2020-04-23 13:05:00,177.04,177.27,176.74,177.1,3100.0,170.6886,170.9103,170.3993,170.7464,3100.0
2020-04-23 13:10:00,177.4,177.65,177.4,177.58,600.0,171.0357,171.2767,171.0357,171.2092,600.0
2020-04-23 13:15:00,177.7,177.79,177.45,177.46,1578.0,171.3249,171.4117,171.0839,171.0935,1578.0
2020-04-23 13:20:00,177.29,177.29,176.36,176.7,5269.0,170.9296,170.9296,170.033,170.3608,5269.0
2020-04-23 13:25:00,176.4,177.2,176.24,177.2,1900.0,170.0715,170.8428,169.9173,170.8428,1900.0
2020-04-23 13:30:00,177.32,177.56,177.31,177.54,1229.0,170.9585,171.1899,170.9489,171.1706,1229.0
2020-04-23 13:35:00,177.33,177.35,177.02,177.02,1700.0,170.9682,170.9875,170.6693,170.6693,1700.0
2020-04-23 13:40:00,177.01,177.09,176.72,176.8,2901.0,170.6597,170.7368,170.3801,170.4572,2901.0
2020-04-23 13:45:00,177.02,177.52,176.84,176.84,1800.0,170.6693,171.1514,170.4958,170.4958,1800.0
2020-04-23 13:50:00,176.8,176.88,176.43,176.43,2912.0,170.4572,170.5343,170.1005,170.1005,2912.0
2020-04-23 13:55:00,176.35,176.42,175.91,176.18,4521.0,170.0233,170.0908,169.5991,169.8594,4521.0
2020-04-23 14:00:00,176.2,176.72,176.05,176.49,4878.0,169.8787,170.3801,169.7341,170.1583,4878.0
2020-04-23 14:05:00,176.62,176.9,176.49,176.58,1800.0,170.2836,170.5536,170.1583,170.2451,1800.0
2020-04-23 14:10:00,176.55,176.82,176.41,176.82,1245.0,170.2162,170.4765,170.0812,170.4765,1245.0
2020-04-23 14:15:00,176.87,177.72,176.86,177.49,1996.0,170.5247,171.3442,170.515,171.1224,1996.0
2020-04-23 14:20:00,177.56,178.31,177.56,178.31,300.0,171.1899,171.913,171.1899,171.913,300.0
2020-04-23 14:25:00,178.5,178.66,178.14,178.21,1700.0,172.0962,172.2505,171.7491,171.8166,1700.0
2020-04-23 14:30:00,178.4,178.76,178.38,178.39,1247.0,171.9998,172.3469,171.9805,171.9901,1247.0
2020-04-23 14:35:00,178.39,178.39,178.04,178.04,1100.0,171.9901,171.9901,171.6527,171.6527,1100.0
2020-04-23 14:40:00,178.19,178.5,178.16,178.17,1100.0,171.7973,172.0962,171.7684,171.778,1100.0
2020-04-23 14:45:00,178.19,178.29,177.98,178.12,2781.0,171.7973,171.8937,171.5949,171.7298,2781.0
2020-04-23 14:50:00,178.15,178.76,178.14,178.76,1579.0,171.7588,172.3469,171.7491,172.3469,1579.0
2020-04-23 14:55:00,178.96,179.52,178.94,179.05,3220.0,172.5397,173.0796,172.5204,172.6265,3220.0
2020-04-23 15:00:00,179.06,179.74,178.93,179.71,3472.0,172.6361,173.2917,172.5108,173.2628,3472.0
2020-04-23 15:05:00,179.67,180.13,179.57,179.72,4047.0,173.2242,173.6677,173.1278,173.2724,4047.0
2020-04-23 15:10:00,179.72,179.81,179.16,179.38,8052.0,173.2724,173.3592,172.7325,172.9446,8052.0
2020-04-23 15:15:00,179.37,179.8,179.37,179.64,5645.0,172.935,173.3496,172.935,173.1953,5645.0
2020-04-23 15:20:00,179.57,179.57,179.23,179.31,2542.0,173.1278,173.1278,172.8,172.8771,2542.0
2020-04-23 15:25:00,179.36,179.47,179.03,179.24,4957.0,172.9254,173.0314,172.6072,172.8097,4957.0
2020-04-23 15:30:00,179.18,179.27,178.61,179.14,7801.0,172.7518,172.8386,172.2023,172.7132,7801.0
2020-04-23 15:35:00,179.2,179.27,178.88,179.27,3547.0,172.7711,172.8386,172.4626,172.8386,3547.0
2020-04-23 15:40:00,179.24,179.32,178.78,178.78,3400.0,172.8097,172.8868,172.3662,172.3662,3400.0
2020-04-23 15:45:00,178.71,179.37,178.71,179.37,7298.0,172.2987,172.935,172.2987,172.935,7298.0
2020-04-23 15:50:00,179.26,179.26,178.23,178.23,11053.0,172.8289,172.8289,171.8359,171.8359,11053.0
2020-04-23 15:55:00,178.28,178.58,177.58,177.67,17640.0,171.8841,172.1733,171.2092,171.296,17640.0
2020-04-24 09:30:00,181.75,181.75,181.75,181.75,5042.0,175.2296,175.2296,175.2296,175.2296,5042.0
2020-04-24 09:35:00,181.63,182.87,181.5,182.18,2500.0,175.1139,176.3094,174.9886,175.6442,2500.0
2020-04-24 09:40:00,181.87,182.66,181.4,181.67,1985.0,175.3453,176.107,174.8922,175.1525,1985.0
2020-04-24 09:45:00,181.43,181.87,180.7,181.45,4416.0,174.9211,175.3453,174.2173,174.9404,4416.0
2020-04-24 09:50:00,181.45,182.48,181.25,181.89,5750.0,174.9404,175.9334,174.7475,175.3646,5750.0
2020-04-24 09:55:00,182.47,182.48,181.62,181.97,3200.0,175.9238,175.9334,175.1043,175.4417,3200.0
2020-04-24 10:00:00,182.02,182.29,182.0,182.19,7140.0,175.4899,175.7502,175.4706,175.6538,7140.0
2020-04-24 10:05:00,182.13,182.63,181.64,181.64,5511.0,175.596,176.078,175.1236,175.1236,5511.0
2020-04-24 10:10:00,181.84,182.44,181.84,182.07,6967.0,175.3164,175.8949,175.3164,175.5381,6967.0
2020-04-24 10:15:00,181.99,181.99,180.85,181.46,10930.0,175.461,175.461,174.3619,174.95,10930.0
2020-04-24 10:20:00,181.14,181.59,180.78,180.78,667.0,174.6415,175.0753,174.2944,174.2944,667.0
2020-04-24 10:25:00,180.83,180.84,180.77,180.77,2253.0,174.3426,174.3523,174.2848,174.2848,2253.0
2020-04-24 10:30:00,180.46,180.99,180.26,180.88,2662.0,173.9859,174.4969,173.7931,174.3908,2662.0
2020-04-24 10:35:00,180.97,180.97,180.36,180.65,4117.0,174.4776,174.4776,173.8895,174.1691,4117.0
2020-04-24 10:40:00,180.55,180.55,180.13,180.33,2921.0,174.0727,174.0727,173.6677,173.8606,2921.0
2020-04-24 10:45:00,180.0,180.17,179.82,179.89,2891.0,173.5424,173.7063,173.3688,173.4363,2891.0
2020-04-24 10:50:00,180.08,180.41,179.64,179.72,2300.0,173.6195,173.9377,173.1953,173.2724,2300.0
2020-04-24 10:55:00,179.82,179.82,179.33,179.46,1080.0,173.3688,173.3688,172.8964,173.0218,1080.0
2020-04-24 11:00:00,179.33,179.33,178.27,178.33,1428.0,172.8964,172.8964,171.8745,171.9323,1428.0
2020-04-24 11:05:00,178.47,178.47,177.66,177.66,4400.0,172.0673,172.0673,171.2863,171.2863,4400.0
2020-04-24 11:10:00,177.61,177.61,177.02,177.02,1200.0,171.2381,171.2381,170.6693,170.6693,1200.0
2020-04-24 11:15:00,176.98,177.29,176.93,177.29,3029.0,170.6307,170.9296,170.5825,170.9296,3029.0
2020-04-24 11:20:00,177.29,177.74,177.15,177.58,4905.0,170.9296,171.3635,170.7946,171.2092,4905.0
2020-04-24 11:25:00,177.59,177.6,177.14,177.21,1100.0,171.2189,171.2285,170.785,170.8525,1100.0
2020-04-24 11:30:00,177.47,177.47,176.7,177.06,1050.0,171.1032,171.1032,170.3608,170.7079,1050.0
2020-04-24 11:35:00,177.41,177.57,177.27,177.5,1200.0,171.0453,171.1996,170.9103,171.1321,1200.0
2020-04-24 11:40:00,177.51,177.51,177.03,177.03,1200.0,171.1417,171.1417,170.6789,170.6789,1200.0
2020-04-24 11:45:00,177.0,177.08,176.37,176.49,4646.0,170.65,170.7271,170.0426,170.1583,4646.0
2020-04-24 11:50:00,176.45,176.61,175.68,175.68,3400.0,170.1197,170.274,169.3774,169.3774,3400.0
2020-04-24 11:55:00,175.56,176.26,175.55,176.09,1526.0,169.2617,169.9366,169.252,169.7727,1526.0
2020-04-24 12:00:00,176.26,176.74,176.18,176.65,3589.0,169.9366,170.3993,169.8594,170.3126,3589.0
2020-04-24 12:05:00,176.72,177.43,176.72,176.89,4267.0,170.3801,171.0646,170.3801,170.544,4267.0
2020-04-24 12:10:00,176.85,177.01,176.34,176.34,2776.0,170.5054,170.6597,170.0137,170.0137,2776.0
2020-04-24 12:15:00,176.43,176.57,176.14,176.52,2808.0,170.1005,170.2354,169.8209,170.1872,2808.0
2020-04-24 12:20:00,176.18,176.53,176.11,176.2,5707.0,169.8594,170.1969,169.7919,169.8787,5707.0
2020-04-24 12:25:00,176.18,176.62,176.0,176.47,1528.0,169.8594,170.2836,169.6859,170.139,1528.0
2020-04-24 12:30:00,176.64,176.64,176.24,176.43,620.0,170.3029,170.3029,169.9173,170.1005,620.0
2020-04-24 12:35:00,176.62,176.96,176.57,176.96,1000.0,170.2836,170.6115,170.2354,170.6115,1000.0
2020-04-24 12:40:00,177.06,177.06,176.86,177.01,700.0,170.7079,170.7079,170.515,170.6597,700.0
2020-04-24 12:45:00,176.89,177.22,176.89,177.22,400.0,170.544,170.8621,170.544,170.8621,400.0
2020-04-24 12:50:00,177.18,177.18,176.84,176.89,600.0,170.8236,170.8236,170.4958,170.544,600.0
2020-04-24 12:55:00,177.02,177.19,177.02,177.19,2308.0,170.6693,170.8332,170.6693,170.8332,2308.0
2020-04-24 13:00:00,177.21,177.21,176.8,176.81,1420.0,170.8525,170.8525,170.4572,170.4668,1420.0
2020-04-24 13:05:00,176.92,176.99,176.8,176.94,600.0,170.5729,170.6404,170.4572,170.5922,600.0
2020-04-24 13:10:00,176.9,176.9,176.49,176.67,1900.0,170.5536,170.5536,170.1583,170.3319,1900.0
2020-04-24 13:15:00,176.67,176.67,176.47,176.61,650.0,170.3319,170.3319,170.139,170.274,650.0
2020-04-24 13:20:00,176.53,176.73,176.43,176.73,300.0,170.1969,170.3897,170.1005,170.3897,300.0
2020-04-24 13:25:00,176.83,176.84,176.53,176.56,1645.0,170.4861,170.4958,170.1969,170.2258,1645.0
2020-04-24 13:30:00,176.92,177.31,176.74,176.78,3377.0,170.5729,170.9489,170.3993,170.4379,3377.0
2020-04-24 13:35:00,176.87,177.07,176.84,176.86,3102.0,170.5247,170.7175,170.4958,170.515,3102.0
2020-04-24 13:40:00,177.06,177.5,177.06,177.44,2069.0,170.7079,171.1321,170.7079,171.0742,2069.0
2020-04-24 13:45:00,177.6,177.6,177.22,177.38,1000.0,171.2285,171.2285,170.8621,171.0164,1000.0
2020-04-24 13:50:00,177.67,177.83,177.53,177.83,700.0,171.296,171.4502,171.161,171.4502,700.0
2020-04-24 13:55:00,177.81,178.28,177.8,178.17,2385.0,171.431,171.8841,171.4213,171.778,2385.0
2020-04-24 14:00:00,178.41,178.41,177.93,178.31,7300.0,172.0094,172.0094,171.5467,171.913,7300.0
2020-04-24 14:05:00,178.19,178.66,178.0,178.59,1794.0,171.7973,172.2505,171.6141,172.183,1794.0
2020-04-24 14:10:00,178.28,178.38,178.03,178.24,617.0,171.8841,171.9805,171.6431,171.8455,617.0
2020-04-24 14:15:00,177.98,178.18,177.92,178.18,1032.0,171.5949,171.7877,171.537,171.7877,1032.0
2020-04-24 14:20:00,178.21,178.3,177.93,178.08,4258.0,171.8166,171.9034,171.5467,171.6913,4258.0
2020-04-24 14:25:00,177.85,177.85,177.47,177.6,700.0,171.4695,171.4695,171.1032,171.2285,700.0
2020-04-24 14:30:00,177.86,177.97,177.86,177.89,1580.0,171.4792,171.5852,171.4792,171.5081,1580.0
2020-04-24 14:35:00,177.92,177.96,177.5,177.68,5812.0,171.537,171.5756,171.1321,171.3056,5812.0
2020-04-24 14:40:00,178.0,178.01,177.7,177.92,724.0,171.6141,171.6238,171.3249,171.537,724.0
2020-04-24 14:45:00,177.82,178.04,177.44,177.44,2278.0,171.4406,171.6527,171.0742,171.0742,2278.0
2020-04-24 14:50:00,177.53,177.75,177.29,177.3,2129.0,171.161,171.3731,170.9296,170.9393,2129.0
2020-04-24 14:55:00,177.15,177.53,177.15,177.35,4200.0,170.7946,171.161,170.7946,170.9875,4200.0
2020-04-24 15:00:00,177.3,177.57,176.97,176.97,6786.0,170.9393,171.1996,170.6211,170.6211,6786.0
2020-04-24 15:05:00,177.14,177.54,177.01,177.41,3600.0,170.785,171.1706,170.6597,171.0453,3600.0
2020-04-24 15:10:00,177.61,177.62,177.09,177.27,5579.0,171.2381,171.2478,170.7368,170.9103,5579.0
2020-04-24 15:15:00,177.36,177.78,177.23,177.71,3883.0,170.9971,171.402,170.8718,171.3345,3883.0
2020-04-24 15:20:00,177.74,177.86,177.46,177.63,14442.0,171.3635,171.4792,171.0935,171.2574,14442.0
2020-04-24 15:25:00,177.67,177.82,177.53,177.65,6682.0,171.296,171.4406,171.161,171.2767,6682.0
2020-04-24 15:30:00,177.72,177.9,177.44,177.58,5957.0,171.3442,171.5177,171.0742,171.2092,5957.0
2020-04-24 15:35:00,177.78,177.9,176.91,177.15,25772.0,171.402,171.5177,170.5632,170.7946,25772.0
2020-04-24 15:40:00,177.53,177.64,177.16,177.51,6263.0,171.161,171.2671,170.8043,171.1417,6263.0
2020-04-24 15:45:00,177.54,177.7,177.19,177.19,5206.0,171.1706,171.3249,170.8332,170.8332,5206.0
2020-04-24 15:50:00,177.07,177.25,176.21,177.21,13058.0,170.7175,170.891,169.8884,170.8525,13058.0
2020-04-24 15:55:00,177.25,177.51,177.11,177.37,23466.0,170.891,171.1417,170.7561,171.0067,23466.0
2020-04-27 09:30:00,179.18,180.66,179.03,180.59,7193.0,172.7518,174.1787,172.6072,174.1112,7193.0
2020-04-27 09:35:00,180.72,181.58,180.36,180.55,4315.0,174.2366,175.0657,173.8895,174.0727,4315.0
2020-04-27 09:40:00,180.11,180.13,179.01,179.43,3341.0,173.6484,173.6677,172.5879,172.9928,3341.0
2020-04-27 09:45:00,179.72,179.89,178.51,179.51,2420.0,173.2724,173.4363,172.1058,173.07,2420.0
2020-04-27 09:50:00,179.51,179.9,179.2,179.72,2654.0,173.07,173.446,172.7711,173.2724,2654.0
2020-04-27 09:55:00,179.4,179.63,179.08,179.61,2300.0,172.9639,173.1857,172.6554,173.1664,2300.0
2020-04-27 10:00:00,179.17,179.81,179.17,179.53,4150.0,172.7422,173.3592,172.7422,173.0893,4150.0
2020-04-27 10:05:00,179.77,180.37,179.51,179.85,11085.0,173.3206,173.8991,173.07,173.3978,11085.0
2020-04-27 10:10:00,180.19,180.97,179.79,180.77,2600.0,173.7256,174.4776,173.3399,174.2848,2600.0
2020-04-27 10:15:00,180.77,181.99,180.77,181.99,3368.0,174.2848,175.461,174.2848,175.461,3368.0
2020-04-27 10:20:00,182.31,182.5,181.81,181.98,1770.0,175.7695,175.9527,175.2875,175.4514,1770.0
2020-04-27 10:25:00,181.98,182.16,181.39,181.79,3050.0,175.4514,175.6249,174.8825,175.2682,3050.0
2020-04-27 10:30:00,182.09,182.18,181.6,181.71,2800.0,175.5574,175.6442,175.085,175.191,2800.0
2020-04-27 10:35:00,182.01,182.31,181.77,181.77,2515.0,175.4803,175.7695,175.2489,175.2489,2515.0
2020-04-27 10:40:00,181.61,182.68,181.61,182.68,2075.0,175.0946,176.1262,175.0946,176.1262,2075.0
2020-04-27 10:45:00,182.55,183.31,182.54,183.24,2200.0,176.0009,176.7336,175.9913,176.6662,2200.0
2020-04-27 10:50:00,183.24,183.81,183.06,183.46,6400.0,176.6662,177.2157,176.4926,176.8783,6400.0
2020-04-27 10:55:00,183.49,183.65,183.08,183.29,5667.0,176.9072,177.0614,176.5119,176.7144,5667.0
2020-04-27 11:00:00,183.57,183.57,183.18,183.24,3179.0,176.9843,176.9843,176.6083,176.6662,3179.0
2020-04-27 11:05:00,183.24,183.55,182.67,183.54,4600.0,176.6662,176.965,176.1166,176.9554,4600.0
2020-04-27 11:10:00,183.43,183.68,183.35,183.35,1600.0,176.8493,177.0904,176.7722,176.7722,1600.0
2020-04-27 11:15:00,182.93,183.25,182.89,182.99,3168.0,176.3673,176.6758,176.3287,176.4251,3168.0
2020-04-27 11:20:00,183.31,183.74,183.08,183.62,1800.0,176.7336,177.1482,176.5119,177.0325,1800.0
2020-04-27 11:25:00,183.56,184.62,183.56,184.36,1834.0,176.9747,177.9966,176.9747,177.746,1834.0
2020-04-27 11:30:00,184.15,184.75,184.01,184.68,3013.0,177.5435,178.122,177.4085,178.0545,3013.0
2020-04-27 11:35:00,184.69,185.17,184.59,184.77,3056.0,178.0641,178.5269,177.9677,178.1413,3056.0
2020-04-27 11:40:00,185.0,185.31,184.8,185.31,2845.0,178.363,178.6619,178.1702,178.6619,2845.0
2020-04-27 11:45:00,185.44,185.44,184.82,184.97,3907.0,178.7872,178.7872,178.1895,178.3341,3907.0
2020-04-27 11:50:00,185.38,185.95,185.38,185.78,5424.0,178.7294,179.2789,178.7294,179.115,5424.0
2020-04-27 11:55:00,185.95,186.33,185.83,186.15,4200.0,179.2789,179.6453,179.1632,179.4718,4200.0
2020-04-27 12:00:00,186.15,186.69,185.81,186.34,2616.0,179.4718,179.9924,179.144,179.6549,2616.0
2020-04-27 12:05:00,186.56,186.96,186.56,186.73,2129.0,179.867,180.2527,179.867,180.0309,2129.0
2020-04-27 12:10:00,186.69,186.79,186.23,186.77,1200.0,179.9924,180.0888,179.5489,180.0695,1200.0
2020-04-27 12:15:00,186.85,186.96,186.56,186.56,901.0,180.1466,180.2527,179.867,179.867,901.0
2020-04-27 12:20:00,187.03,187.07,186.72,187.0,3201.0,180.3202,180.3587,180.0213,180.2913,3201.0
2020-04-27 12:25:00,186.78,186.92,186.3,186.37,2602.0,180.0792,180.2141,179.6164,179.6839,2602.0
2020-04-27 12:30:00,186.63,186.8,186.53,186.56,2774.0,179.9345,180.0984,179.8381,179.867,2774.0
2020-04-27 12:35:00,186.45,186.49,185.61,185.61,3829.0,179.761,179.7996,178.9511,178.9511,3829.0
2020-04-27 12:40:00,185.73,185.93,185.73,185.81,1500.0,179.0668,179.2596,179.0668,179.144,1500.0
2020-04-27 12:45:00,185.65,186.04,185.47,185.91,2800.0,178.9897,179.3657,178.8162,179.2404,2800.0
2020-04-27 12:50:00,185.77,186.27,185.69,185.69,2700.0,179.1054,179.5874,179.0283,179.0283,2700.0
2020-04-27 12:55:00,185.64,186.0,185.58,185.85,1300.0,178.9801,179.3271,178.9222,179.1825,1300.0
2020-04-27 13:00:00,185.81,185.81,184.97,185.46,1630.0,179.144,179.144,178.3341,178.8065,1630.0
2020-04-27 13:05:00,185.39,185.47,185.1,185.24,1800.0,178.739,178.8162,178.4594,178.5944,1800.0
2020-04-27 13:10:00,185.32,185.53,185.07,185.22,2500.0,178.6715,178.874,178.4305,178.5751,2500.0
2020-04-27 13:15:00,185.15,185.31,184.87,184.87,2180.0,178.5076,178.6619,178.2377,178.2377,2180.0
2020-04-27 13:20:00,184.64,184.64,184.43,184.48,955.0,178.0159,178.0159,177.8135,177.8617,955.0
2020-04-27 13:25:00,184.43,184.63,184.08,184.09,1811.0,177.8135,178.0063,177.476,177.4857,1811.0
2020-04-27 13:30:00,184.17,184.41,184.13,184.28,2200.0,177.5628,177.7942,177.5242,177.6688,2200.0
2020-04-27 13:35:00,184.3,184.56,183.9,184.56,2380.0,177.6881,177.9388,177.3025,177.9388,2380.0
2020-04-27 13:40:00,184.56,184.71,184.39,184.53,1000.0,177.9388,178.0834,177.7749,177.9099,1000.0
2020-04-27 13:45:00,184.41,184.97,184.4,184.76,1940.0,177.7942,178.3341,177.7845,178.1316,1940.0
2020-04-27 13:50:00,184.98,185.32,184.97,185.23,1000.0,178.3437,178.6715,178.3341,178.5848,1000.0
2020-04-27 13:55:00,185.25,185.5,185.14,185.5,1720.0,178.604,178.8451,178.498,178.8451,1720.0
2020-04-27 14:00:00,185.54,185.96,185.48,185.75,1850.0,178.8836,179.2886,178.8258,179.0861,1850.0
2020-04-27 14:05:00,185.72,185.97,185.71,185.94,2800.0,179.0572,179.2982,179.0475,179.2693,2800.0
2020-04-27 14:10:00,185.86,185.86,185.61,185.66,1100.0,179.1922,179.1922,178.9511,178.9993,1100.0
2020-04-27 14:15:00,185.9,186.03,185.65,185.77,2813.0,179.2307,179.3561,178.9897,179.1054,2813.0
2020-04-27 14:20:00,185.69,185.98,185.69,185.83,1800.0,179.0283,179.3079,179.0283,179.1632,1800.0
2020-04-27 14:25:00,185.91,186.21,185.82,185.87,2900.0,179.2404,179.5296,179.1536,179.2018,2900.0
2020-04-27 14:30:00,185.85,185.88,185.36,185.52,4701.0,179.1825,179.2114,178.7101,178.8644,4701.0
2020-04-27 14:35:00,185.37,185.52,185.15,185.16,8443.0,178.7197,178.8644,178.5076,178.5173,8443.0
2020-04-27 14:40:00,185.02,185.41,184.89,184.96,8465.0,178.3823,178.7583,178.257,178.3244,8465.0
2020-04-27 14:45:00,185.2,185.41,184.98,184.98,9809.0,178.5558,178.7583,178.3437,178.3437,9809.0
2020-04-27 14:50:00,185.07,185.36,185.0,185.22,6739.0,178.4305,178.7101,178.363,178.5751,6739.0
2020-04-27 14:55:00,185.13,185.71,185.12,185.28,5331.0,178.4883,179.0475,178.4787,178.633,5331.0
2020-04-27 15:00:00,185.38,185.56,185.04,185.21,15790.0,178.7294,178.9029,178.4016,178.5655,15790.0
2020-04-27 15:05:00,185.28,185.44,184.8,184.95,12893.0,178.633,178.7872,178.1702,178.3148,12893.0
2020-04-27 15:10:00,184.84,185.46,184.76,185.41,12743.0,178.2088,178.8065,178.1316,178.7583,12743.0
2020-04-27 15:15:00,185.36,185.47,185.11,185.29,11889.0,178.7101,178.8162,178.4691,178.6426,11889.0
2020-04-27 15:20:00,185.35,185.47,184.25,184.62,12152.0,178.7005,178.8162,177.6399,177.9966,12152.0
2020-04-27 15:25:00,184.67,184.82,183.93,183.93,10022.0,178.0449,178.1895,177.3314,177.3314,10022.0
2020-04-27 15:30:00,184.06,184.2,183.72,183.97,17276.0,177.4567,177.5917,177.1289,177.37,17276.0
2020-04-27 15:35:00,184.01,184.06,183.67,183.67,15476.0,177.4085,177.4567,177.0807,177.0807,15476.0
2020-04-27 15:40:00,183.55,183.72,183.22,183.54,17063.0,176.965,177.1289,176.6469,176.9554,17063.0
2020-04-27 15:45:00,183.55,183.92,183.35,183.35,16383.0,176.965,177.3218,176.7722,176.7722,16383.0
2020-04-27 15:50:00,183.53,183.7,182.55,183.09,31826.0,176.9457,177.1097,176.0009,176.5215,31826.0
2020-04-27 15:55:00,182.97,183.11,181.89,182.11,74833.0,176.4058,176.5408,175.3646,175.5767,74833.0
2020-04-28 09:30:00,187.58,188.68,186.16,187.24,13807.0,180.8505,181.911,179.4814,180.5227,13807.0
2020-04-28 09:35:00,188.06,188.06,186.83,187.64,8195.0,181.3132,181.3132,180.1274,180.9083,8195.0
2020-04-28 09:40:00,187.64,190.93,187.62,190.82,7337.0,180.9083,184.0803,180.889,183.9742,7337.0
2020-04-28 09:45:00,191.32,192.41,190.74,191.51,14122.0,184.4563,185.5072,183.8971,184.6395,14122.0
2020-04-28 09:50:00,191.23,191.99,191.21,191.99,10136.0,184.3695,185.1022,184.3502,185.1022,10136.0
2020-04-28 09:55:00,191.7,192.09,190.81,190.93,9522.0,184.8226,185.1987,183.9646,184.0803,9522.0
2020-04-28 10:00:00,190.49,191.18,189.88,191.18,18686.0,183.6561,184.3213,183.0679,184.3213,18686.0
2020-04-28 10:05:00,191.13,192.54,191.04,192.43,18166.0,184.2731,185.6325,184.1863,185.5265,18166.0
2020-04-28 10:10:00,192.49,193.46,192.38,192.86,13372.0,185.5843,186.5195,185.4782,185.941,13372.0
2020-04-28 10:15:00,193.21,193.92,193.01,193.39,9041.0,186.2785,186.963,186.0856,186.452,9041.0
2020-04-28 10:20:00,193.39,193.41,192.59,193.18,15210.0,186.452,186.4713,185.6807,186.2495,15210.0
2020-04-28 10:25:00,193.12,193.77,193.0,193.51,13024.0,186.1917,186.8184,186.076,186.5677,13024.0
2020-04-28 10:30:00,193.46,194.21,192.8,193.18,11711.0,186.5195,187.2426,185.8832,186.2495,11711.0
2020-04-28 10:35:00,193.18,193.84,193.03,193.51,13153.0,186.2495,186.8859,186.1049,186.5677,13153.0
2020-04-28 10:40:00,193.5,193.81,192.5,192.87,17710.0,186.5581,186.8569,185.5939,185.9507,17710.0
2020-04-28 10:45:00,192.74,193.35,191.21,191.51,15245.0,185.8253,186.4135,184.3502,184.6395,15245.0
2020-04-28 10:50:00,191.74,192.01,191.3,191.34,8160.0,184.8612,185.1215,184.437,184.4756,8160.0
2020-04-28 10:55:00,191.3,191.3,189.8,190.45,6456.0,184.437,184.437,182.9908,183.6175,6456.0
2020-04-28 11:00:00,190.46,191.88,190.05,191.81,7916.0,183.6271,184.9962,183.2318,184.9287,7916.0
2020-04-28 11:05:00,191.13,192.57,190.77,191.58,4429.0,184.2731,185.6614,183.926,184.707,4429.0
2020-04-28 11:10:00,192.14,192.34,191.8,191.93,4743.0,185.2469,185.4397,184.9191,185.0444,4743.0
2020-04-28 11:15:00,191.69,191.69,190.99,190.99,2453.0,184.813,184.813,184.1381,184.1381,2453.0
2020-04-28 11:20:00,191.0,191.2,190.76,190.77,1714.0,184.1478,184.3406,183.9164,183.926,1714.0
2020-04-28 11:25:00,191.01,191.54,191.01,191.05,2211.0,184.1574,184.6684,184.1574,184.196,2211.0
2020-04-28 11:30:00,190.99,191.98,190.88,191.98,3312.0,184.1381,185.0926,184.0321,185.0926,3312.0
2020-04-28 11:35:00,191.59,191.63,191.23,191.3,3049.0,184.7166,184.7552,184.3695,184.437,3049.0
2020-04-28 11:40:00,191.38,191.71,191.04,191.04,5733.0,184.5141,184.8323,184.1863,184.1863,5733.0
2020-04-28 11:45:00,191.35,191.71,191.21,191.42,2182.0,184.4852,184.8323,184.3502,184.5527,2182.0
2020-04-28 11:50:00,191.24,191.99,191.02,191.99,2811.0,184.3791,185.1022,184.167,185.1022,2811.0
2020-04-28 11:55:00,191.96,192.31,191.76,191.76,3441.0,185.0733,185.4108,184.8805,184.8805,3441.0
2020-04-28 12:00:00,191.78,192.25,191.72,192.12,3203.0,184.8998,185.3529,184.8419,185.2276,3203.0
2020-04-28 12:05:00,192.32,193.11,192.15,192.4,4872.0,185.4204,186.1821,185.2565,185.4975,4872.0
2020-04-28 12:10:00,192.42,192.74,192.23,192.24,3111.0,185.5168,185.8253,185.3336,185.3433,3111.0
2020-04-28 12:15:00,192.17,192.21,190.91,190.91,4159.0,185.2758,185.3143,184.061,184.061,4159.0
2020-04-28 12:20:00,191.11,191.89,191.11,191.45,2329.0,184.2538,185.0058,184.2538,184.5816,2329.0
2020-04-28 12:25:00,191.66,191.66,191.23,191.34,2401.0,184.7841,184.7841,184.3695,184.4756,2401.0
2020-04-28 12:30:00,191.41,191.41,190.63,190.86,6324.0,184.543,184.543,183.791,184.0128,6324.0
2020-04-28 12:35:00,190.82,190.94,190.44,190.44,4531.0,183.9742,184.0899,183.6078,183.6078,4531.0
2020-04-28 12:40:00,190.42,191.02,190.11,190.75,5936.0,183.5886,184.167,183.2897,183.9067,5936.0
2020-04-28 12:45:00,190.6,190.6,189.92,190.06,4476.0,183.7621,183.7621,183.1065,183.2415,4476.0
2020-04-28 12:50:00,189.94,190.03,189.51,189.74,2800.0,183.1258,183.2126,182.7112,182.933,2800.0
2020-04-28 12:55:00,189.75,190.27,189.68,189.68,8500.0,182.9426,183.4439,182.8751,182.8751,8500.0
2020-04-28 13:00:00,189.81,189.98,189.62,189.71,4357.0,183.0005,183.1644,182.8173,182.904,4357.0
2020-04-28 13:05:00,189.56,189.83,189.55,189.83,1707.0,182.7594,183.0197,182.7498,183.0197,1707.0
2020-04-28 13:10:00,189.95,189.95,189.51,189.58,2560.0,183.1354,183.1354,182.7112,182.7787,2560.0
2020-04-28 13:15:00,189.61,189.87,189.6,189.81,4570.0,182.8076,183.0583,182.798,183.0005,4570.0
2020-04-28 13:20:00,189.95,189.95,189.55,189.7,3569.0,183.1354,183.1354,182.7498,182.8944,3569.0
2020-04-28 13:25:00,189.59,189.79,189.58,189.77,1400.0,182.7883,182.9812,182.7787,182.9619,1400.0
2020-04-28 13:30:00,189.75,190.0,189.4,189.61,5735.0,182.9426,183.1836,182.6052,182.8076,5735.0
2020-04-28 13:35:00,189.61,189.61,189.21,189.4,2158.0,182.8076,182.8076,182.422,182.6052,2158.0
2020-04-28 13:40:00,189.34,189.52,188.99,189.52,4151.0,182.5473,182.7209,182.2099,182.7209,4151.0
2020-04-28 13:45:00,189.56,189.82,189.55,189.81,2102.0,182.7594,183.0101,182.7498,183.0005,2102.0
2020-04-28 13:50:00,189.83,189.88,189.45,189.45,2711.0,183.0197,183.0679,182.6534,182.6534,2711.0
2020-04-28 13:55:00,189.3,189.32,189.07,189.16,2001.0,182.5087,182.528,182.287,182.3738,2001.0
2020-04-28 14:00:00,189.12,189.14,188.8,188.87,3465.0,182.3352,182.3545,182.0267,182.0942,3465.0
2020-04-28 14:05:00,188.96,189.41,188.95,189.22,2816.0,182.1809,182.6148,182.1713,182.4316,2816.0
2020-04-28 14:10:00,189.32,189.47,189.23,189.46,2763.0,182.528,182.6726,182.4413,182.663,2763.0
2020-04-28 14:15:00,189.31,189.95,189.31,189.65,4052.0,182.5184,183.1354,182.5184,182.8462,4052.0
2020-04-28 14:20:00,189.57,189.78,189.49,189.78,2847.0,182.7691,182.9715,182.6919,182.9715,2847.0
2020-04-28 14:25:00,189.81,190.06,187.46,188.5,17498.0,183.0005,183.2415,180.7348,181.7374,17498.0
2020-04-28 14:30:00,188.45,188.99,188.32,188.65,5367.0,181.6892,182.2099,181.5639,181.8821,5367.0
2020-04-28 14:35:00,188.65,188.66,187.51,188.66,12110.0,181.8821,181.8917,180.783,181.8917,12110.0
2020-04-28 14:40:00,188.21,188.28,187.29,187.31,10656.0,181.4579,181.5253,180.5709,180.5901,10656.0
2020-04-28 14:45:00,187.22,187.45,186.87,187.34,7302.0,180.5034,180.7251,180.1659,180.6191,7302.0
2020-04-28 14:50:00,187.25,188.32,186.95,188.08,8702.0,180.5323,181.5639,180.2431,181.3325,8702.0
2020-04-28 14:55:00,188.05,188.05,187.86,187.87,2215.0,181.3036,181.3036,181.1204,181.13,2215.0
2020-04-28 15:00:00,187.87,188.7,187.57,188.47,4634.0,181.13,181.9303,180.8408,181.7085,4634.0
2020-04-28 15:05:00,188.6,189.07,188.56,188.8,4233.0,181.8339,182.287,181.7953,182.0267,4233.0
2020-04-28 15:10:00,188.75,189.41,188.74,188.88,4779.0,181.9785,182.6148,181.9688,182.1038,4779.0
2020-04-28 15:15:00,188.79,189.27,188.49,188.8,4799.0,182.017,182.4798,181.7278,182.0267,4799.0
2020-04-28 15:20:00,188.82,189.13,188.45,188.87,3631.0,182.046,182.3448,181.6892,182.0942,3631.0
2020-04-28 15:25:00,188.92,189.17,188.69,188.76,4972.0,182.1424,182.3834,181.9206,181.9881,4972.0
2020-04-28 15:30:00,188.76,189.39,188.66,189.3,7236.0,181.9881,182.5955,181.8917,182.5087,7236.0
2020-04-28 15:35:00,189.3,189.35,188.97,189.34,5314.0,182.5087,182.557,182.1906,182.5473,5314.0
2020-04-28 15:40:00,189.44,189.66,189.17,189.17,7509.0,182.6437,182.8558,182.3834,182.3834,7509.0
2020-04-28 15:45:00,189.21,189.21,188.69,188.69,8032.0,182.422,182.422,181.9206,181.9206,8032.0
2020-04-28 15:50:00,188.58,189.04,188.56,188.9,15574.0,181.8146,182.2581,181.7953,182.1231,15574.0
2020-04-28 15:55:00,188.74,189.31,188.74,189.04,39385.0,181.9688,182.5184,181.9688,182.2581,39385.0
2020-04-29 09:30:00,194.03,196.39,193.98,196.39,8106.0,187.0691,189.3444,187.0208,189.3444,8106.0
2020-04-29 09:35:00,196.1,198.99,196.1,197.83,9685.0,189.0648,191.8511,189.0648,190.7327,9685.0
2020-04-29 09:40:00,195.99,197.39,195.82,196.46,2711.0,188.9587,190.3085,188.7948,189.4119,2711.0
2020-04-29 09:45:00,196.88,198.59,196.88,198.14,2004.0,189.8168,191.4655,189.8168,191.0316,2004.0
2020-04-29 09:50:00,198.15,198.53,197.26,197.26,11695.0,191.0412,191.4076,190.1832,190.1832,11695.0
2020-04-29 09:55:00,197.63,198.1,197.15,197.81,7289.0,190.5399,190.993,190.0771,190.7134,7289.0
2020-04-29 10:00:00,197.87,198.26,197.18,198.26,4215.0,190.7713,191.1473,190.106,191.1473,4215.0
2020-04-29 10:05:00,198.11,198.11,197.38,197.39,4313.0,191.0027,191.0027,190.2989,190.3085,4313.0
2020-04-29 10:10:00,197.67,198.15,197.27,197.43,3800.0,190.5785,191.0412,190.1928,190.3471,3800.0
2020-04-29 10:15:00,197.71,198.45,197.6,198.06,12626.0,190.617,191.3305,190.511,190.9545,12626.0
2020-04-29 10:20:00,198.06,198.06,197.1,197.11,1905.0,190.9545,190.9545,190.0289,190.0386,1905.0
2020-04-29 10:25:00,197.01,197.01,196.12,196.3,5473.0,189.9421,189.9421,189.0841,189.2576,5473.0
2020-04-29 10:30:00,196.24,196.98,195.97,196.98,8871.0,189.1998,189.9132,188.9395,189.9132,8871.0
2020-04-29 10:35:00,197.04,197.5,197.0,197.22,4860.0,189.9711,190.4146,189.9325,190.1446,4860.0
2020-04-29 10:40:00,197.41,197.82,197.24,197.59,2323.0,190.3278,190.7231,190.1639,190.5013,2323.0
2020-04-29 10:45:00,197.37,197.38,197.08,197.08,2029.0,190.2892,190.2989,190.0096,190.0096,2029.0
2020-04-29 10:50:00,197.05,197.42,196.77,196.82,3300.0,189.9807,190.3374,189.7108,189.759,3300.0
2020-04-29 10:55:00,197.14,197.42,197.12,197.12,1500.0,190.0675,190.3374,190.0482,190.0482,1500.0
2020-04-29 11:00:00,196.87,197.09,196.31,196.66,3000.0,189.8072,190.0193,189.2673,189.6047,3000.0
2020-04-29 11:05:00,196.81,197.28,196.81,197.09,1000.0,189.7493,190.2025,189.7493,190.0193,1000.0
2020-04-29 11:10:00,197.09,197.36,196.66,197.22,4400.0,190.0193,190.2796,189.6047,190.1446,4400.0
2020-04-29 11:15:00,197.22,197.42,197.17,197.39,6100.0,190.1446,190.3374,190.0964,190.3085,6100.0
2020-04-29 11:20:00,197.37,197.43,196.66,197.36,5800.0,190.2892,190.3471,189.6047,190.2796,5800.0
2020-04-29 11:25:00,197.25,197.31,196.79,197.31,2669.0,190.1735,190.2314,189.73,190.2314,2669.0
2020-04-29 11:30:00,197.22,197.28,196.83,197.22,2350.0,190.1446,190.2025,189.7686,190.1446,2350.0
2020-04-29 11:35:00,197.35,197.35,197.03,197.31,800.0,190.2699,190.2699,189.9614,190.2314,800.0
2020-04-29 11:40:00,197.26,197.29,196.5,196.54,4800.0,190.1832,190.2121,189.4504,189.489,4800.0
2020-04-29 11:45:00,196.72,197.32,196.72,196.94,5321.0,189.6625,190.241,189.6625,189.8747,5321.0
2020-04-29 11:50:00,197.21,197.81,197.21,197.73,2128.0,190.135,190.7134,190.135,190.6363,2128.0
2020-04-29 11:55:00,197.58,197.75,197.28,197.28,3200.0,190.4917,190.6556,190.2025,190.2025,3200.0
2020-04-29 12:00:00,197.53,197.72,197.36,197.56,8079.0,190.4435,190.6267,190.2796,190.4724,8079.0
2020-04-29 12:05:00,197.56,197.77,197.23,197.66,9355.0,190.4724,190.6749,190.1543,190.5688,9355.0
2020-04-29 12:10:00,197.66,197.67,197.26,197.54,4900.0,190.5688,190.5785,190.1832,190.4531,4900.0
2020-04-29 12:15:00,197.5,197.74,197.5,197.68,4814.0,190.4146,190.646,190.4146,190.5881,4814.0
2020-04-29 12:20:00,197.64,197.98,197.25,197.91,9555.0,190.5495,190.8773,190.1735,190.8099,9555.0
2020-04-29 12:25:00,197.91,198.18,197.67,197.81,7164.0,190.8099,191.0702,190.5785,190.7134,7164.0
2020-04-29 12:30:00,197.87,198.36,197.83,197.98,5250.0,190.7713,191.2437,190.7327,190.8773,5250.0
2020-04-29 12:35:00,198.05,198.6,197.98,198.6,3101.0,190.9448,191.4751,190.8773,191.4751,3101.0
2020-04-29 12:40:00,198.68,198.78,198.51,198.7,3700.0,191.5522,191.6486,191.3883,191.5715,3700.0
2020-04-29 12:45:00,198.73,198.77,198.17,198.45,5340.0,191.6004,191.639,191.0605,191.3305,5340.0
2020-04-29 12:50:00,198.44,198.56,198.36,198.42,2701.0,191.3208,191.4365,191.2437,191.3016,2701.0
2020-04-29 12:55:00,198.51,198.89,198.51,198.78,5382.0,191.3883,191.7547,191.3883,191.6486,5382.0
2020-04-29 13:00:00,198.7,198.86,198.47,198.59,5242.0,191.5715,191.7258,191.3498,191.4655,5242.0
2020-04-29 13:05:00,198.59,198.81,198.45,198.45,3533.0,191.4655,191.6776,191.3305,191.3305,3533.0
2020-04-29 13:10:00,198.66,198.66,198.31,198.6,3033.0,191.533,191.533,191.1955,191.4751,3033.0
2020-04-29 13:15:00,198.6,198.6,198.12,198.43,3961.0,191.4751,191.4751,191.0123,191.3112,3961.0
2020-04-29 13:20:00,198.54,198.62,198.21,198.21,4000.0,191.4173,191.4944,191.0991,191.0991,4000.0
2020-04-29 13:25:00,198.23,198.23,197.77,197.78,5825.0,191.1184,191.1184,190.6749,190.6845,5825.0
2020-04-29 13:30:00,197.54,197.54,196.95,197.14,5000.0,190.4531,190.4531,189.8843,190.0675,5000.0
2020-04-29 13:35:00,197.01,197.74,196.94,197.59,2783.0,189.9421,190.646,189.8747,190.5013,2783.0
2020-04-29 13:40:00,197.66,197.76,197.41,197.41,2219.0,190.5688,190.6652,190.3278,190.3278,2219.0
2020-04-29 13:45:00,197.65,197.99,197.65,197.91,1150.0,190.5592,190.887,190.5592,190.8099,1150.0
2020-04-29 13:50:00,198.0,198.02,197.14,197.14,3400.0,190.8966,190.9159,190.0675,190.0675,3400.0
2020-04-29 13:55:00,197.21,197.44,196.96,196.97,2414.0,190.135,190.3567,189.8939,189.9036,2414.0
2020-04-29 14:00:00,197.39,197.56,196.96,197.21,5500.0,190.3085,190.4724,189.8939,190.135,5500.0
2020-04-29 14:05:00,197.22,197.67,197.22,197.57,9324.0,190.1446,190.5785,190.1446,190.4821,9324.0
2020-04-29 14:10:00,197.69,198.07,197.48,198.0,14232.0,190.5978,190.9641,190.3953,190.8966,14232.0
2020-04-29 14:15:00,198.1,198.28,197.65,197.78,11917.0,190.993,191.1666,190.5592,190.6845,11917.0
2020-04-29 14:20:00,197.98,198.13,197.86,197.99,13194.0,190.8773,191.022,190.7617,190.887,13194.0
2020-04-29 14:25:00,198.15,198.57,197.76,197.95,6759.0,191.0412,191.4462,190.6652,190.8484,6759.0
2020-04-29 14:30:00,197.96,198.35,197.74,198.12,6790.0,190.8581,191.2341,190.646,191.0123,6790.0
2020-04-29 14:35:00,198.13,198.27,197.54,198.18,3327.0,191.022,191.1569,190.4531,191.0702,3327.0
2020-04-29 14:40:00,198.08,198.42,198.06,198.42,2333.0,190.9738,191.3016,190.9545,191.3016,2333.0
2020-04-29 14:45:00,198.41,198.44,197.63,197.98,9587.0,191.2919,191.3208,190.5399,190.8773,9587.0
2020-04-29 14:50:00,197.94,198.5,197.94,198.02,6760.0,190.8388,191.3787,190.8388,190.9159,6760.0
2020-04-29 14:55:00,197.94,198.22,197.83,197.94,6349.0,190.8388,191.1087,190.7327,190.8388,6349.0
2020-04-29 15:00:00,198.07,198.35,197.82,198.24,5650.0,190.9641,191.2341,190.7231,191.128,5650.0
2020-04-29 15:05:00,198.17,198.56,198.07,198.49,6269.0,191.0605,191.4365,190.9641,191.3691,6269.0
2020-04-29 15:10:00,198.47,198.58,198.22,198.48,5989.0,191.3498,191.4558,191.1087,191.3594,5989.0
2020-04-29 15:15:00,198.41,198.48,197.86,198.16,4823.0,191.2919,191.3594,190.7617,191.0509,4823.0
2020-04-29 15:20:00,198.4,198.8,198.25,198.79,4400.0,191.2823,191.6679,191.1377,191.6583,4400.0
2020-04-29 15:25:00,198.97,199.04,198.84,198.89,3650.0,191.8318,191.8993,191.7065,191.7547,3650.0
2020-04-29 15:30:00,199.0,199.41,198.9,199.41,11453.0,191.8608,192.256,191.7643,192.256,11453.0
2020-04-29 15:35:00,199.31,199.4,199.09,199.19,19174.0,192.1596,192.2464,191.9475,192.0439,19174.0
2020-04-29 15:40:00,199.15,199.28,199.0,199.15,10178.0,192.0054,192.1307,191.8608,192.0054,10178.0
2020-04-29 15:45:00,199.16,199.44,199.08,199.37,14965.0,192.015,192.285,191.9379,192.2175,14965.0
2020-04-29 15:50:00,199.34,199.41,198.62,198.65,21149.0,192.1886,192.256,191.4944,191.5233,21149.0
2020-04-29 15:55:00,198.61,198.62,197.35,197.35,75028.0,191.4847,191.4944,190.2699,190.2699,75028.0
2020-04-30 09:30:00,195.25,195.25,191.11,191.12,7555.0,188.2453,188.2453,184.2538,184.2635,7555.0
2020-04-30 09:35:00,190.61,191.61,190.33,191.61,2410.0,183.7717,184.7359,183.5018,184.7359,2410.0
2020-04-30 09:40:00,192.77,192.8,191.6,192.8,1500.0,185.8543,185.8832,184.7262,185.8832,1500.0
2020-04-30 09:45:00,192.13,192.71,191.11,192.67,963.0,185.2372,185.7964,184.2538,185.7578,963.0
2020-04-30 09:50:00,192.36,192.41,191.66,191.96,5217.0,185.459,185.5072,184.7841,185.0733,5217.0
2020-04-30 09:55:00,192.69,192.92,191.59,192.32,3250.0,185.7771,185.9989,184.7166,185.4204,3250.0
2020-04-30 10:00:00,192.25,193.54,191.5,191.5,2093.0,185.3529,186.5966,184.6298,184.6298,2093.0
2020-04-30 10:05:00,191.12,191.86,190.3,191.18,4723.0,184.2635,184.9769,183.4729,184.3213,4723.0
2020-04-30 10:10:00,191.51,191.63,190.86,191.21,1300.0,184.6395,184.7552,184.0128,184.3502,1300.0
2020-04-30 10:15:00,191.02,191.02,189.52,190.43,3928.0,184.167,184.167,182.7209,183.5982,3928.0
2020-04-30 10:20:00,190.26,190.26,189.51,189.51,1847.0,183.4343,183.4343,182.7112,182.7112,1847.0
2020-04-30 10:25:00,189.34,190.6,189.24,190.6,2611.0,182.5473,183.7621,182.4509,183.7621,2611.0
2020-04-30 10:30:00,190.52,190.52,190.28,190.36,1200.0,183.685,183.685,183.4536,183.5307,1200.0
2020-04-30 10:35:00,190.27,190.39,189.9,189.91,2421.0,183.4439,183.5596,183.0872,183.0969,2421.0
2020-04-30 10:40:00,189.77,190.08,188.81,188.81,2602.0,182.9619,183.2608,182.0363,182.0363,2602.0
2020-04-30 10:45:00,189.05,189.61,189.02,189.33,1700.0,182.2677,182.8076,182.2388,182.5377,1700.0
2020-04-30 10:50:00,189.41,190.03,189.39,189.69,1900.0,182.6148,183.2126,182.5955,182.8848,1900.0
2020-04-30 10:55:00,189.69,190.08,189.21,189.27,1300.0,182.8848,183.2608,182.422,182.4798,1300.0
2020-04-30 11:00:00,189.49,189.88,189.49,189.71,900.0,182.6919,183.0679,182.6919,182.904,900.0
2020-04-30 11:05:00,189.61,189.86,189.38,189.81,1762.0,182.8076,183.0487,182.5859,183.0005,1762.0
2020-04-30 11:10:00,189.63,190.15,189.63,189.88,1200.0,182.8269,183.3283,182.8269,183.0679,1200.0
2020-04-30 11:15:00,190.07,190.07,189.69,189.85,1400.0,183.2511,183.2511,182.8848,183.039,1400.0
2020-04-30 11:20:00,189.81,190.15,189.3,189.77,2100.0,183.0005,183.3283,182.5087,182.9619,2100.0
2020-04-30 11:25:00,190.0,190.5,189.68,189.93,1549.0,183.1836,183.6657,182.8751,183.1161,1549.0
2020-04-30 11:30:00,189.77,189.99,189.52,189.98,1900.0,182.9619,183.174,182.7209,183.1644,1900.0
2020-04-30 11:35:00,189.76,190.42,189.73,190.42,4043.0,182.9522,183.5886,182.9233,183.5886,4043.0
2020-04-30 11:40:00,190.22,190.4,189.85,190.4,1500.0,183.3957,183.5693,183.039,183.5693,1500.0
2020-04-30 11:45:00,190.14,190.83,189.98,190.83,3887.0,183.3186,183.9839,183.1644,183.9839,3887.0
2020-04-30 11:50:00,190.52,190.52,189.35,189.35,2660.0,183.685,183.685,182.557,182.557,2660.0
2020-04-30 11:55:00,189.19,189.19,188.63,189.13,1900.0,182.4027,182.4027,181.8628,182.3448,1900.0
2020-04-30 12:00:00,188.86,188.86,187.98,188.2,3901.0,182.0845,182.0845,181.2361,181.4482,3901.0
2020-04-30 12:05:00,188.22,188.66,188.03,188.66,1238.0,181.4675,181.8917,181.2843,181.8917,1238.0
2020-04-30 12:10:00,188.53,188.84,188.53,188.74,6315.0,181.7664,182.0652,181.7664,181.9688,6315.0
2020-04-30 12:15:00,188.67,188.67,188.02,188.02,2298.0,181.9013,181.9013,181.2747,181.2747,2298.0
2020-04-30 12:20:00,188.2,188.39,188.15,188.25,1400.0,181.4482,181.6314,181.4,181.4964,1400.0
2020-04-30 12:25:00,188.15,188.15,187.74,187.77,1200.0,181.4,181.4,181.0047,181.0336,1200.0
2020-04-30 12:30:00,187.93,187.93,187.58,187.73,2100.0,181.1879,181.1879,180.8505,180.9951,2100.0
2020-04-30 12:35:00,187.65,188.41,187.64,188.27,3366.0,180.9179,181.6507,180.9083,181.5157,3366.0
2020-04-30 12:40:00,188.27,188.67,188.27,188.42,900.0,181.5157,181.9013,181.5157,181.6603,900.0
2020-04-30 12:45:00,188.22,188.59,188.21,188.57,1625.0,181.4675,181.8242,181.4579,181.8049,1625.0
2020-04-30 12:50:00,188.73,189.39,188.73,189.39,800.0,181.9592,182.5955,181.9592,182.5955,800.0
2020-04-30 12:55:00,189.06,189.55,188.92,189.09,1662.0,182.2774,182.7498,182.1424,182.3063,1662.0
2020-04-30 13:00:00,189.05,189.05,188.67,188.7,1800.0,182.2677,182.2677,181.9013,181.9303,1800.0
2020-04-30 13:05:00,188.8,189.61,188.73,189.32,2636.0,182.0267,182.8076,181.9592,182.528,2636.0
2020-04-30 13:10:00,189.15,189.65,189.03,189.65,2100.0,182.3641,182.8462,182.2484,182.8462,2100.0
2020-04-30 13:15:00,189.57,189.57,189.24,189.44,1400.0,182.7691,182.7691,182.4509,182.6437,1400.0
2020-04-30 13:20:00,189.43,189.43,189.19,189.2,700.0,182.6341,182.6341,182.4027,182.4123,700.0
2020-04-30 13:25:00,189.05,189.17,188.91,189.1,1400.0,182.2677,182.3834,182.1327,182.3159,1400.0
2020-04-30 13:30:00,188.76,189.11,188.7,188.94,3401.0,181.9881,182.3256,181.9303,182.1617,3401.0
2020-04-30 13:35:00,189.01,189.26,188.74,189.22,2300.0,182.2292,182.4702,181.9688,182.4316,2300.0
2020-04-30 13:40:00,189.12,189.12,188.88,189.08,800.0,182.3352,182.3352,182.1038,182.2966,800.0
2020-04-30 13:45:00,189.06,189.15,188.85,189.15,1200.0,182.2774,182.3641,182.0749,182.3641,1200.0
2020-04-30 13:50:00,188.99,189.15,188.66,188.87,2526.0,182.2099,182.3641,181.8917,182.0942,2526.0
2020-04-30 13:55:00,188.73,188.76,188.65,188.66,892.0,181.9592,181.9881,181.8821,181.8917,892.0
2020-04-30 14:00:00,188.68,188.81,188.35,188.79,1400.0,181.911,182.0363,181.5928,182.017,1400.0
2020-04-30 14:05:00,188.55,188.6,188.5,188.5,1200.0,181.7857,181.8339,181.7374,181.7374,1200.0
2020-04-30 14:10:00,188.53,189.13,188.53,188.88,1400.0,181.7664,182.3448,181.7664,182.1038,1400.0
2020-04-30 14:15:00,188.79,188.86,188.38,188.38,1496.0,182.017,182.0845,181.6218,181.6218,1496.0
2020-04-30 14:20:00,188.71,188.72,188.53,188.53,810.0,181.9399,181.9496,181.7664,181.7664,810.0
2020-04-30 14:25:00,188.85,188.97,188.72,188.97,1563.0,182.0749,182.1906,181.9496,182.1906,1563.0
2020-04-30 14:30:00,188.98,189.97,188.98,189.6,1612.0,182.2002,183.1547,182.2002,182.798,1612.0
2020-04-30 14:35:00,189.58,189.58,189.11,189.34,2163.0,182.7787,182.7787,182.3256,182.5473,2163.0
2020-04-30 14:40:00,189.31,189.46,189.11,189.46,1296.0,182.5184,182.663,182.3256,182.663,1296.0
2020-04-30 14:45:00,189.45,189.63,189.4,189.45,1700.0,182.6534,182.8269,182.6052,182.6534,1700.0
2020-04-30 14:50:00,189.35,189.65,189.35,189.54,1687.0,182.557,182.8462,182.557,182.7401,1687.0
2020-04-30 14:55:00,189.71,190.39,189.55,190.21,6590.0,182.904,183.5596,182.7498,183.3861,6590.0
2020-04-30 15:00:00,190.45,190.79,190.34,190.55,4129.0,183.6175,183.9453,183.5114,183.7139,4129.0
2020-04-30 15:05:00,190.8,191.09,190.61,190.96,2816.0,183.9549,184.2345,183.7717,184.1092,2816.0
2020-04-30 15:10:00,190.91,191.53,190.87,191.45,4508.0,184.061,184.6587,184.0224,184.5816,4508.0
2020-04-30 15:15:00,191.54,192.02,191.28,191.29,7277.0,184.6684,185.1312,184.4177,184.4274,7277.0
2020-04-30 15:20:00,191.32,191.47,191.17,191.25,4046.0,184.4563,184.6009,184.3117,184.3888,4046.0
2020-04-30 15:25:00,191.33,191.39,191.07,191.22,3270.0,184.4659,184.5238,184.2152,184.3599,3270.0
2020-04-30 15:30:00,191.21,191.25,190.53,190.69,3850.0,184.3502,184.3888,183.6946,183.8489,3850.0
2020-04-30 15:35:00,190.61,190.61,190.2,190.41,3639.0,183.7717,183.7717,183.3765,183.5789,3639.0
2020-04-30 15:40:00,190.39,190.62,190.05,190.45,6241.0,183.5596,183.7814,183.2318,183.6175,6241.0
2020-04-30 15:45:00,190.58,190.66,190.26,190.27,5762.0,183.7428,183.82,183.4343,183.4439,5762.0
2020-04-30 15:50:00,190.14,191.2,190.0,191.08,17159.0,183.3186,184.3406,183.1836,184.2249,17159.0
2020-04-30 15:55:00,191.14,191.14,190.01,190.15,33299.0,184.2827,184.2827,183.1933,183.3283,33299.0
2020-05-01 09:30:00,187.55,188.79,186.01,187.62,14433.0,180.8215,182.017,179.3368,180.889,14433.0
2020-05-01 09:35:00,186.82,187.48,186.01,186.7,2740.0,180.1177,180.754,179.3368,180.002,2740.0
2020-05-01 09:40:00,186.69,186.69,184.79,185.17,3275.0,179.9924,179.9924,178.1605,178.5269,3275.0
2020-05-01 09:45:00,185.17,186.22,184.93,184.94,4989.0,178.5269,179.5392,178.2955,178.3052,4989.0
2020-05-01 09:50:00,185.29,186.09,184.16,184.16,6541.0,178.6426,179.4139,177.5531,177.5531,6541.0
2020-05-01 09:55:00,184.35,184.67,184.18,184.67,917.0,177.7363,178.0449,177.5724,178.0449,917.0
2020-05-01 10:00:00,185.0,186.94,184.87,185.72,5827.0,178.363,180.2334,178.2377,179.0572,5827.0
2020-05-01 10:05:00,185.75,186.68,185.56,185.67,4851.0,179.0861,179.9827,178.9029,179.009,4851.0
2020-05-01 10:10:00,185.47,185.47,184.4,184.64,2824.0,178.8162,178.8162,177.7845,178.0159,2824.0
2020-05-01 10:15:00,184.71,185.14,183.76,183.78,4364.0,178.0834,178.498,177.1675,177.1868,4364.0
2020-05-01 10:20:00,183.59,184.0,183.5,183.59,1949.0,177.0036,177.3989,176.9168,177.0036,1949.0
2020-05-01 10:25:00,183.52,184.0,183.08,183.5,4093.0,176.9361,177.3989,176.5119,176.9168,4093.0
2020-05-01 10:30:00,183.72,184.63,183.72,184.28,1835.0,177.1289,178.0063,177.1289,177.6688,1835.0
2020-05-01 10:35:00,184.52,184.86,184.39,184.48,4461.0,177.9002,178.228,177.7749,177.8617,4461.0
2020-05-01 10:40:00,184.51,184.66,184.28,184.66,1607.0,177.8906,178.0352,177.6688,178.0352,1607.0
2020-05-01 10:45:00,184.6,184.8,184.52,184.63,2114.0,177.9774,178.1702,177.9002,178.0063,2114.0
2020-05-01 10:50:00,184.37,184.74,184.36,184.74,400.0,177.7556,178.1123,177.746,178.1123,400.0
2020-05-01 10:55:00,184.17,184.5,184.16,184.49,2215.0,177.5628,177.8809,177.5531,177.8713,2215.0
2020-05-01 11:00:00,184.57,184.79,184.5,184.78,2219.0,177.9484,178.1605,177.8809,178.1509,2219.0
2020-05-01 11:05:00,184.8,185.04,184.55,185.04,1827.0,178.1702,178.4016,177.9292,178.4016,1827.0
2020-05-01 11:10:00,184.93,185.05,184.55,184.55,1400.0,178.2955,178.4112,177.9292,177.9292,1400.0
2020-05-01 11:15:00,184.56,184.84,184.11,184.19,5810.0,177.9388,178.2088,177.5049,177.5821,5810.0
2020-05-01 11:20:00,184.12,184.25,183.72,184.05,5643.0,177.5146,177.6399,177.1289,177.4471,5643.0
2020-05-01 11:25:00,184.07,184.08,183.9,183.9,2200.0,177.4664,177.476,177.3025,177.3025,2200.0
2020-05-01 11:30:00,183.98,184.07,183.75,183.83,2795.0,177.3796,177.4664,177.1579,177.235,2795.0
2020-05-01 11:35:00,183.84,184.0,183.72,183.74,2678.0,177.2446,177.3989,177.1289,177.1482,2678.0
2020-05-01 11:40:00,183.49,183.49,183.06,183.12,1865.0,176.9072,176.9072,176.4926,176.5505,1865.0
2020-05-01 11:45:00,183.22,183.22,182.84,182.84,1062.0,176.6469,176.6469,176.2805,176.2805,1062.0
2020-05-01 11:50:00,182.62,182.62,182.27,182.41,4800.0,176.0684,176.0684,175.731,175.8659,4800.0
2020-05-01 11:55:00,182.37,182.37,182.11,182.35,3788.0,175.8274,175.8274,175.5767,175.8081,3788.0
2020-05-01 12:00:00,182.52,182.91,182.1,182.76,1853.0,175.972,176.348,175.5671,176.2034,1853.0
2020-05-01 12:05:00,182.84,183.18,182.84,183.02,506.0,176.2805,176.6083,176.2805,176.454,506.0
2020-05-01 12:10:00,183.22,183.95,183.22,183.88,7989.0,176.6469,177.3507,176.6469,177.2832,7989.0
2020-05-01 12:15:00,183.48,183.61,183.15,183.15,2699.0,176.8975,177.0229,176.5794,176.5794,2699.0
2020-05-01 12:20:00,183.15,183.8,183.14,183.74,2440.0,176.5794,177.2061,176.5697,177.1482,2440.0
2020-05-01 12:25:00,183.63,183.7,183.46,183.52,2800.0,177.0422,177.1097,176.8783,176.9361,2800.0
2020-05-01 12:30:00,183.28,183.3,183.07,183.07,2043.0,176.7047,176.724,176.5023,176.5023,2043.0
2020-05-01 12:35:00,183.25,183.29,183.03,183.21,3832.0,176.6758,176.7144,176.4637,176.6372,3832.0
2020-05-01 12:40:00,183.05,183.05,182.5,182.52,1319.0,176.483,176.483,175.9527,175.972,1319.0
2020-05-01 12:45:00,182.7,182.93,182.57,182.66,1496.0,176.1455,176.3673,176.0202,176.107,1496.0
2020-05-01 12:50:00,182.65,182.65,182.55,182.65,800.0,176.0973,176.0973,176.0009,176.0973,800.0
2020-05-01 12:55:00,182.51,182.51,182.34,182.37,700.0,175.9623,175.9623,175.7984,175.8274,700.0
2020-05-01 13:00:00,182.53,182.68,182.35,182.53,3580.0,175.9816,176.1262,175.8081,175.9816,3580.0
2020-05-01 13:05:00,182.56,182.68,182.45,182.45,1972.0,176.0105,176.1262,175.9045,175.9045,1972.0
2020-05-01 13:10:00,182.43,182.6,182.43,182.53,1112.0,175.8852,176.0491,175.8852,175.9816,1112.0
2020-05-01 13:15:00,182.38,182.38,182.09,182.12,1100.0,175.837,175.837,175.5574,175.5863,1100.0
2020-05-01 13:20:00,182.12,182.5,181.92,182.3,2026.0,175.5863,175.9527,175.3935,175.7599,2026.0
2020-05-01 13:25:00,182.3,182.85,182.3,182.85,417.0,175.7599,176.2901,175.7599,176.2901,417.0
2020-05-01 13:30:00,182.94,183.41,182.94,183.41,1823.0,176.3769,176.8301,176.3769,176.8301,1823.0
2020-05-01 13:35:00,183.34,183.35,182.84,182.85,1928.0,176.7626,176.7722,176.2805,176.2901,1928.0
2020-05-01 13:40:00,183.05,183.19,183.03,183.07,1646.0,176.483,176.6179,176.4637,176.5023,1646.0
2020-05-01 13:45:00,182.76,182.84,182.54,182.65,1224.0,176.2034,176.2805,175.9913,176.0973,1224.0
2020-05-01 13:50:00,182.6,182.97,182.57,182.97,2729.0,176.0491,176.4058,176.0202,176.4058,2729.0
2020-05-01 13:55:00,183.1,183.67,183.08,183.46,3121.0,176.5312,177.0807,176.5119,176.8783,3121.0
2020-05-01 14:00:00,183.45,183.89,183.22,183.89,1915.0,176.8686,177.2928,176.6469,177.2928,1915.0
2020-05-01 14:05:00,183.79,184.38,183.79,184.38,6795.0,177.1964,177.7653,177.1964,177.7653,6795.0
2020-05-01 14:10:00,184.58,184.63,184.18,184.21,2410.0,177.9581,178.0063,177.5724,177.6014,2410.0
2020-05-01 14:15:00,184.21,184.69,184.13,184.59,3972.0,177.6014,178.0641,177.5242,177.9677,3972.0
2020-05-01 14:20:00,184.76,184.95,184.76,184.95,616.0,178.1316,178.3148,178.1316,178.3148,616.0
2020-05-01 14:25:00,184.89,185.43,184.87,185.34,6027.0,178.257,178.7776,178.2377,178.6908,6027.0
2020-05-01 14:30:00,185.28,185.59,185.27,185.51,3230.0,178.633,178.9318,178.6233,178.8547,3230.0
2020-05-01 14:35:00,185.86,185.92,185.65,185.78,2739.0,179.1922,179.25,178.9897,179.115,2739.0
2020-05-01 14:40:00,185.66,185.86,185.5,185.58,2113.0,178.9993,179.1922,178.8451,178.9222,2113.0
2020-05-01 14:45:00,185.63,185.63,185.26,185.44,4432.0,178.9704,178.9704,178.6137,178.7872,4432.0
2020-05-01 14:50:00,185.3,185.57,185.29,185.47,2616.0,178.6522,178.9126,178.6426,178.8162,2616.0
2020-05-01 14:55:00,185.5,185.5,185.11,185.24,3200.0,178.8451,178.8451,178.4691,178.5944,3200.0
2020-05-01 15:00:00,185.15,185.45,185.13,185.27,4923.0,178.5076,178.7969,178.4883,178.6233,4923.0
2020-05-01 15:05:00,185.3,185.88,185.3,185.87,4751.0,178.6522,179.2114,178.6522,179.2018,4751.0
2020-05-01 15:10:00,185.75,186.32,185.48,186.14,6359.0,179.0861,179.6357,178.8258,179.4621,6359.0
2020-05-01 15:15:00,186.1,186.26,186.05,186.21,3729.0,179.4235,179.5778,179.3753,179.5296,3729.0
2020-05-01 15:20:00,186.15,186.33,185.92,185.92,3522.0,179.4718,179.6453,179.25,179.25,3522.0
2020-05-01 15:25:00,185.93,186.08,185.86,186.03,4314.0,179.2596,179.4043,179.1922,179.3561,4314.0
2020-05-01 15:30:00,185.95,186.01,185.65,185.65,3448.0,179.2789,179.3368,178.9897,178.9897,3448.0
2020-05-01 15:35:00,185.49,185.6,185.23,185.47,4894.0,178.8354,178.9415,178.5848,178.8162,4894.0
2020-05-01 15:40:00,185.71,185.8,185.33,185.72,8174.0,179.0475,179.1343,178.6812,179.0572,8174.0
2020-05-01 15:45:00,185.8,187.65,185.66,187.65,8367.0,179.1343,180.9179,178.9993,180.9179,8367.0
2020-05-01 15:50:00,186.83,187.0,186.1,186.37,13372.0,180.1274,180.2913,179.4235,179.6839,13372.0
2020-05-01 15:55:00,186.37,186.79,186.21,186.6,26046.0,179.6839,180.0888,179.5296,179.9056,26046.0
2020-05-04 09:30:00,184.31,184.31,180.54,181.26,8105.0,177.6978,177.6978,174.063,174.7572,8105.0
2020-05-04 09:35:00,181.56,182.48,180.76,182.12,2500.0,175.0464,175.9334,174.2751,175.5863,2500.0
2020-05-04 09:40:00,182.5,183.99,182.5,183.82,500.0,175.9527,177.3892,175.9527,177.2253,500.0
2020-05-04 09:45:00,183.33,185.43,182.56,185.23,4850.0,176.7529,178.7776,176.0105,178.5848,4850.0
2020-05-04 09:50:00,184.99,186.14,184.92,186.14,6334.0,178.3534,179.4621,178.2859,179.4621,6334.0
2020-05-04 09:55:00,185.99,187.6,185.76,187.56,6221.0,179.3175,180.8697,179.0957,180.8312,6221.0
2020-05-04 10:00:00,187.49,187.73,187.19,187.59,5958.0,180.7637,180.9951,180.4744,180.8601,5958.0
2020-05-04 10:05:00,187.38,187.85,187.19,187.27,5434.0,180.6576,181.1108,180.4744,180.5516,5434.0
2020-05-04 10:10:00,187.32,188.5,187.32,188.42,5533.0,180.5998,181.7374,180.5998,181.6603,5533.0
2020-05-04 10:15:00,188.46,189.12,188.08,188.9,2779.0,181.6989,182.3352,181.3325,182.1231,2779.0
2020-05-04 10:20:00,188.86,189.12,187.99,188.0,3540.0,182.0845,182.3352,181.2457,181.2554,3540.0
2020-05-04 10:25:00,187.81,188.57,187.71,188.2,2313.0,181.0722,181.8049,180.9758,181.4482,2313.0
2020-05-04 10:30:00,188.13,188.32,187.62,187.63,3807.0,181.3807,181.5639,180.889,180.8987,3807.0
2020-05-04 10:35:00,187.6,187.78,187.09,187.42,4919.0,180.8697,181.0433,180.378,180.6962,4919.0
2020-05-04 10:40:00,187.25,188.08,187.24,187.75,2723.0,180.5323,181.3325,180.5227,181.0144,2723.0
2020-05-04 10:45:00,187.92,188.11,187.64,187.98,2197.0,181.1783,181.3614,180.9083,181.2361,2197.0
2020-05-04 10:50:00,188.18,188.33,188.01,188.33,2120.0,181.4289,181.5735,181.265,181.5735,2120.0
2020-05-04 10:55:00,188.22,188.22,187.49,187.64,1748.0,181.4675,181.4675,180.7637,180.9083,1748.0
2020-05-04 11:00:00,187.49,187.49,186.58,186.59,2954.0,180.7637,180.7637,179.8863,179.896,2954.0
2020-05-04 11:05:00,186.75,187.0,186.59,187.0,2058.0,180.0502,180.2913,179.896,180.2913,2058.0
2020-05-04 11:10:00,187.12,187.34,186.69,186.7,4800.0,180.407,180.6191,179.9924,180.002,4800.0
2020-05-04 11:15:00,186.53,186.93,186.26,186.77,3510.0,179.8381,180.2238,179.5778,180.0695,3510.0
2020-05-04 11:20:00,186.62,187.03,186.4,186.97,3726.0,179.9249,180.3202,179.7128,180.2623,3726.0
2020-05-04 11:25:00,186.99,186.99,186.45,186.85,1851.0,180.2816,180.2816,179.761,180.1466,1851.0
2020-05-04 11:30:00,186.85,186.99,186.4,186.4,2600.0,180.1466,180.2816,179.7128,179.7128,2600.0
2020-05-04 11:35:00,186.6,187.05,186.6,187.01,1000.0,179.9056,180.3395,179.9056,180.3009,1000.0
2020-05-04 11:40:00,186.84,186.98,186.59,186.72,3385.0,180.137,180.272,179.896,180.0213,3385.0
2020-05-04 11:45:00,186.65,186.7,186.37,186.62,1536.0,179.9538,180.002,179.6839,179.9249,1536.0
2020-05-04 11:50:00,186.72,186.87,186.62,186.62,1224.0,180.0213,180.1659,179.9249,179.9249,1224.0
2020-05-04 11:55:00,186.94,186.94,186.66,186.66,1228.0,180.2334,180.2334,179.9635,179.9635,1228.0
2020-05-04 12:00:00,186.83,186.94,186.69,186.84,1801.0,180.1274,180.2334,179.9924,180.137,1801.0
2020-05-04 12:05:00,186.87,186.87,186.51,186.52,3681.0,180.1659,180.1659,179.8188,179.8285,3681.0
2020-05-04 12:10:00,186.72,186.78,186.39,186.52,6237.0,180.0213,180.0792,179.7031,179.8285,6237.0
2020-05-04 12:15:00,186.49,186.85,186.48,186.65,3259.0,179.7996,180.1466,179.7899,179.9538,3259.0
2020-05-04 12:20:00,186.85,187.47,186.82,187.47,2211.0,180.1466,180.7444,180.1177,180.7444,2211.0
2020-05-04 12:25:00,187.8,187.8,187.62,187.78,2851.0,181.0626,181.0626,180.889,181.0433,2851.0
2020-05-04 12:30:00,187.78,188.18,187.78,188.18,3471.0,181.0433,181.4289,181.0433,181.4289,3471.0
2020-05-04 12:35:00,188.02,188.17,187.6,188.17,5062.0,181.2747,181.4193,180.8697,181.4193,5062.0
2020-05-04 12:40:00,188.07,188.64,188.07,188.64,3280.0,181.3229,181.8724,181.3229,181.8724,3280.0
2020-05-04 12:45:00,188.56,188.6,188.47,188.54,3302.0,181.7953,181.8339,181.7085,181.776,3302.0
2020-05-04 12:50:00,188.67,188.7,188.5,188.56,1437.0,181.9013,181.9303,181.7374,181.7953,1437.0
2020-05-04 12:55:00,188.65,189.22,188.56,189.0,4749.0,181.8821,182.4316,181.7953,182.2195,4749.0
2020-05-04 13:00:00,189.15,189.15,187.94,187.95,6520.0,182.3641,182.3641,181.1975,181.2072,6520.0
2020-05-04 13:05:00,187.8,188.2,187.8,188.2,1601.0,181.0626,181.4482,181.0626,181.4482,1601.0
2020-05-04 13:10:00,188.27,188.27,187.75,187.75,3010.0,181.5157,181.5157,181.0144,181.0144,3010.0
2020-05-04 13:15:00,187.75,187.85,187.26,187.27,5598.0,181.0144,181.1108,180.5419,180.5516,5598.0
2020-05-04 13:20:00,187.14,187.27,185.94,186.39,3606.0,180.4262,180.5516,179.2693,179.7031,3606.0
2020-05-04 13:25:00,186.4,186.47,186.18,186.4,1824.0,179.7128,179.7803,179.5007,179.7128,1824.0
2020-05-04 13:30:00,186.46,186.88,186.46,186.64,1980.0,179.7706,180.1756,179.7706,179.9442,1980.0
2020-05-04 13:35:00,186.73,187.1,186.71,187.03,3573.0,180.0309,180.3877,180.0117,180.3202,3573.0
2020-05-04 13:40:00,187.11,187.28,186.98,187.07,1515.0,180.3973,180.5612,180.272,180.3587,1515.0
2020-05-04 13:45:00,187.09,187.67,187.07,187.63,3000.0,180.378,180.9372,180.3587,180.8987,3000.0
2020-05-04 13:50:00,187.58,187.82,187.56,187.78,4424.0,180.8505,181.0818,180.8312,181.0433,4424.0
2020-05-04 13:55:00,187.65,187.77,187.55,187.55,3894.0,180.9179,181.0336,180.8215,180.8215,3894.0
2020-05-04 14:00:00,187.49,187.7,187.49,187.61,3914.0,180.7637,180.9661,180.7637,180.8794,3914.0
2020-05-04 14:05:00,187.51,187.85,187.47,187.85,6943.0,180.783,181.1108,180.7444,181.1108,6943.0
2020-05-04 14:10:00,188.03,188.55,188.0,188.55,4261.0,181.2843,181.7857,181.2554,181.7857,4261.0
2020-05-04 14:15:00,188.59,188.8,188.44,188.66,4344.0,181.8242,182.0267,181.6796,181.8917,4344.0
2020-05-04 14:20:00,188.5,188.58,188.24,188.33,3726.0,181.7374,181.8146,181.4868,181.5735,3726.0
2020-05-04 14:25:00,188.24,188.3,187.87,188.16,2740.0,181.4868,181.5446,181.13,181.4096,2740.0
2020-05-04 14:30:00,188.0,188.28,187.99,187.99,2447.0,181.2554,181.5253,181.2457,181.2457,2447.0
2020-05-04 14:35:00,188.06,188.13,187.9,188.13,7309.0,181.3132,181.3807,181.159,181.3807,7309.0
2020-05-04 14:40:00,188.23,188.41,188.14,188.36,2300.0,181.4771,181.6507,181.3904,181.6025,2300.0
2020-05-04 14:45:00,188.5,189.43,188.5,189.41,18614.0,181.7374,182.6341,181.7374,182.6148,18614.0
2020-05-04 14:50:00,189.49,189.9,189.49,189.76,3705.0,182.6919,183.0872,182.6919,182.9522,3705.0
2020-05-04 14:55:00,189.8,190.26,189.4,190.26,9288.0,182.9908,183.4343,182.6052,183.4343,9288.0
2020-05-04 15:00:00,190.22,190.48,190.01,190.38,4560.0,183.3957,183.6464,183.1933,183.55,4560.0
2020-05-04 15:05:00,190.38,190.49,189.94,190.26,4693.0,183.55,183.6561,183.1258,183.4343,4693.0
2020-05-04 15:10:00,190.27,190.6,190.24,190.24,3483.0,183.4439,183.7621,183.415,183.415,3483.0
2020-05-04 15:15:00,190.29,190.56,190.12,190.54,6433.0,183.4632,183.7235,183.2993,183.7043,6433.0
2020-05-04 15:20:00,190.67,190.81,190.53,190.72,9550.0,183.8296,183.9646,183.6946,183.8778,9550.0
2020-05-04 15:25:00,190.78,191.57,190.53,191.34,14285.0,183.9357,184.6973,183.6946,184.4756,14285.0
2020-05-04 15:30:00,191.29,191.93,191.23,191.93,8180.0,184.4274,185.0444,184.3695,185.0444,8180.0
2020-05-04 15:35:00,191.95,192.18,191.73,191.74,8304.0,185.0637,185.2854,184.8516,184.8612,8304.0
2020-05-04 15:40:00,191.72,192.01,191.72,192.01,11820.0,184.8419,185.1215,184.8419,185.1215,11820.0
2020-05-04 15:45:00,191.84,192.02,191.69,191.71,13531.0,184.9576,185.1312,184.813,184.8323,13531.0
2020-05-04 15:50:00,191.64,192.09,190.65,191.94,42351.0,184.7648,185.1987,183.8103,185.054,42351.0
2020-05-04 15:55:00,191.91,192.18,190.6,190.99,84846.0,185.0251,185.2854,183.7621,184.1381,84846.0
2020-05-05 09:30:00,188.05,189.68,180.01,185.0,18466.0,181.3036,182.8751,173.552,178.363,18466.0
2020-05-05 09:35:00,184.49,184.49,180.0,181.71,10066.0,177.8713,177.8713,173.5424,175.191,10066.0
2020-05-05 09:40:00,181.86,181.86,179.55,180.21,10019.0,175.3357,175.3357,173.1085,173.7449,10019.0
2020-05-05 09:45:00,180.24,181.87,180.0,181.45,12911.0,173.7738,175.3453,173.5424,174.9404,12911.0
2020-05-05 09:50:00,181.24,181.68,180.13,180.8,14277.0,174.7379,175.1621,173.6677,174.3137,14277.0
2020-05-05 09:55:00,180.68,181.4,180.28,181.11,32927.0,174.198,174.8922,173.8123,174.6126,32927.0
2020-05-05 10:00:00,181.12,181.3,180.54,181.08,10696.0,174.6222,174.7958,174.063,174.5836,10696.0
2020-05-05 10:05:00,180.86,181.37,180.27,180.78,28545.0,174.3715,174.8632,173.8027,174.2944,28545.0
2020-05-05 10:10:00,180.83,181.27,180.52,180.8,9876.0,174.3426,174.7668,174.0437,174.3137,9876.0
2020-05-05 10:15:00,180.84,181.1,178.56,178.56,10234.0,174.3523,174.6029,172.1541,172.1541,10234.0
2020-05-05 10:20:00,178.6,178.97,178.11,178.48,7595.0,172.1926,172.5493,171.7202,172.0769,7595.0
2020-05-05 10:25:00,178.47,179.36,177.89,179.34,13744.0,172.0673,172.9254,171.5081,172.9061,13744.0
2020-05-05 10:30:00,179.36,179.67,177.74,178.32,10059.0,172.9254,173.2242,171.3635,171.9227,10059.0
2020-05-05 10:35:00,178.64,179.23,178.33,178.33,1433.0,172.2312,172.8,171.9323,171.9323,1433.0
2020-05-05 10:40:00,178.46,178.6,177.78,178.22,30078.0,172.0576,172.1926,171.402,171.8262,30078.0
2020-05-05 10:45:00,178.12,178.82,177.43,177.44,33666.0,171.7298,172.4047,171.0646,171.0742,33666.0
2020-05-05 10:50:00,177.4,177.4,175.41,175.8,12431.0,171.0357,171.0357,169.1171,169.4931,12431.0
2020-05-05 10:55:00,176.09,177.39,176.09,177.11,5516.0,169.7727,171.026,169.7727,170.7561,5516.0
2020-05-05 11:00:00,176.45,177.83,176.45,177.59,12736.0,170.1197,171.4502,170.1197,171.2189,12736.0
2020-05-05 11:05:00,177.64,177.78,176.57,177.77,25978.0,171.2671,171.402,170.2354,171.3924,25978.0
2020-05-05 11:10:00,177.44,178.75,177.01,177.92,7413.0,171.0742,172.3372,170.6597,171.537,7413.0
2020-05-05 11:15:00,177.17,177.59,176.66,177.09,2602.0,170.8139,171.2189,170.3222,170.7368,2602.0
2020-05-05 11:20:00,177.0,177.39,176.5,176.5,5539.0,170.65,171.026,170.168,170.168,5539.0
2020-05-05 11:25:00,176.73,176.73,175.6,176.28,17636.0,170.3897,170.3897,169.3002,169.9558,17636.0
2020-05-05 11:30:00,176.56,176.72,176.01,176.7,11118.0,170.2258,170.3801,169.6955,170.3608,11118.0
2020-05-05 11:35:00,176.71,177.2,176.37,176.65,10606.0,170.3704,170.8428,170.0426,170.3126,10606.0
2020-05-05 11:40:00,176.62,176.81,176.01,176.74,10039.0,170.2836,170.4668,169.6955,170.3993,10039.0
2020-05-05 11:45:00,176.66,177.22,176.34,176.43,11376.0,170.3222,170.8621,170.0137,170.1005,11376.0
2020-05-05 11:50:00,177.05,177.5,176.82,177.31,13809.0,170.6982,171.1321,170.4765,170.9489,13809.0
2020-05-05 11:55:00,177.53,179.33,177.53,179.07,12884.0,171.161,172.8964,171.161,172.6458,12884.0
2020-05-05 12:00:00,179.09,179.9,178.56,179.9,9261.0,172.665,173.446,172.1541,173.446,9261.0
2020-05-05 12:05:00,179.87,180.02,178.41,179.73,12797.0,173.4171,173.5617,172.0094,173.2821,12797.0
2020-05-05 12:10:00,179.79,180.72,179.79,180.6,4250.0,173.3399,174.2366,173.3399,174.1209,4250.0
2020-05-05 12:15:00,180.52,181.69,180.43,181.68,21401.0,174.0437,175.1718,173.957,175.1621,21401.0
2020-05-05 12:20:00,181.6,181.69,180.55,180.91,7507.0,175.085,175.1718,174.0727,174.4197,7507.0
2020-05-05 12:25:00,181.07,181.5,180.94,181.43,6621.0,174.574,174.9886,174.4487,174.9211,6621.0
2020-05-05 12:30:00,181.47,183.49,181.46,182.42,6600.0,174.9597,176.9072,174.95,175.8756,6600.0
2020-05-05 12:35:00,182.25,182.76,182.09,182.33,13874.0,175.7117,176.2034,175.5574,175.7888,13874.0
2020-05-05 12:40:00,182.36,182.81,182.01,182.81,16301.0,175.8177,176.2516,175.4803,176.2516,16301.0
2020-05-05 12:45:00,182.93,183.24,181.9,182.27,22416.0,176.3673,176.6662,175.3742,175.731,22416.0
2020-05-05 12:50:00,182.23,183.0,182.21,182.61,22212.0,175.6924,176.4348,175.6731,176.0588,22212.0
2020-05-05 12:55:00,182.5,182.55,182.15,182.28,3150.0,175.9527,176.0009,175.6153,175.7406,3150.0
2020-05-05 13:00:00,182.26,182.28,181.74,182.05,36095.0,175.7213,175.7406,175.22,175.5188,36095.0
2020-05-05 13:05:00,182.15,182.15,181.01,181.44,10370.0,175.6153,175.6153,174.5162,174.9307,10370.0
2020-05-05 13:10:00,181.5,181.84,180.62,181.25,14748.0,174.9886,175.3164,174.1401,174.7475,14748.0
2020-05-05 13:15:00,181.18,181.68,181.06,181.68,9864.0,174.6801,175.1621,174.5644,175.1621,9864.0
2020-05-05 13:20:00,181.53,181.63,180.08,180.43,59453.0,175.0175,175.1139,173.6195,173.957,59453.0
2020-05-05 13:25:00,180.3,180.75,180.0,180.35,57560.0,173.8316,174.2655,173.5424,173.8798,57560.0
2020-05-05 13:30:00,180.36,180.92,180.36,180.85,6100.0,173.8895,174.4294,173.8895,174.3619,6100.0
2020-05-05 13:35:00,181.09,181.37,179.8,180.02,16973.0,174.5933,174.8632,173.3496,173.5617,16973.0
2020-05-05 13:40:00,180.03,180.34,179.98,180.13,4105.0,173.5713,173.8702,173.5231,173.6677,4105.0
2020-05-05 13:45:00,180.0,180.59,179.96,180.15,7959.0,173.5424,174.1112,173.5038,173.687,7959.0
2020-05-05 13:50:00,180.08,180.28,179.95,180.09,3791.0,173.6195,173.8123,173.4942,173.6292,3791.0
2020-05-05 13:55:00,180.22,180.42,180.05,180.25,3100.0,173.7545,173.9473,173.5906,173.7834,3100.0
2020-05-05 14:00:00,180.22,180.39,179.94,180.39,2969.0,173.7545,173.9184,173.4845,173.9184,2969.0
2020-05-05 14:05:00,180.2,181.04,180.2,180.62,4154.0,173.7352,174.5451,173.7352,174.1401,4154.0
2020-05-05 14:10:00,180.45,180.91,180.3,180.91,2086.0,173.9762,174.4197,173.8316,174.4197,2086.0
2020-05-05 14:15:00,180.78,180.85,180.57,180.8,1991.0,174.2944,174.3619,174.0919,174.3137,1991.0
2020-05-05 14:20:00,180.81,180.96,180.28,180.4,1800.0,174.3233,174.4679,173.8123,173.928,1800.0
2020-05-05 14:25:00,180.43,180.43,180.15,180.28,2985.0,173.957,173.957,173.687,173.8123,2985.0
2020-05-05 14:30:00,180.28,180.28,179.94,180.17,4884.0,173.8123,173.8123,173.4845,173.7063,4884.0
2020-05-05 14:35:00,180.33,180.83,180.24,180.44,2624.0,173.8606,174.3426,173.7738,173.9666,2624.0
2020-05-05 14:40:00,180.54,181.2,180.4,181.2,4150.0,174.063,174.6993,173.928,174.6993,4150.0
2020-05-05 14:45:00,181.08,181.57,180.98,181.57,3784.0,174.5836,175.0561,174.4872,175.0561,3784.0
2020-05-05 14:50:00,181.56,182.14,181.53,182.06,4999.0,175.0464,175.6056,175.0175,175.5285,4999.0
2020-05-05 14:55:00,182.46,182.47,181.56,182.03,4070.0,175.9141,175.9238,175.0464,175.4996,4070.0
2020-05-05 15:00:00,181.97,182.11,181.82,182.0,3651.0,175.4417,175.5767,175.2971,175.4706,3651.0
2020-05-05 15:05:00,181.94,182.6,181.94,182.44,4913.0,175.4128,176.0491,175.4128,175.8949,4913.0
2020-05-05 15:10:00,182.33,182.76,182.21,182.43,6094.0,175.7888,176.2034,175.6731,175.8852,6094.0
2020-05-05 15:15:00,182.31,182.31,180.79,180.79,5395.0,175.7695,175.7695,174.304,174.304,5395.0
2020-05-05 15:20:00,180.84,180.84,180.33,180.34,7844.0,174.3523,174.3523,173.8606,173.8702,7844.0
2020-05-05 15:25:00,180.34,180.91,180.13,180.59,8116.0,173.8702,174.4197,173.6677,174.1112,8116.0
2020-05-05 15:30:00,180.48,180.54,180.2,180.53,12827.0,174.0052,174.063,173.7352,174.0534,12827.0
2020-05-05 15:35:00,180.24,180.52,180.11,180.5,9351.0,173.7738,174.0437,173.6484,174.0245,9351.0
2020-05-05 15:40:00,180.66,180.68,180.23,180.49,6652.0,174.1787,174.198,173.7641,174.0148,6652.0
2020-05-05 15:45:00,180.4,180.68,180.17,180.56,25619.0,173.928,174.198,173.7063,174.0823,25619.0
2020-05-05 15:50:00,180.5,181.22,180.48,180.68,35705.0,174.0245,174.7186,174.0052,174.198,35705.0
2020-05-05 15:55:00,180.76,181.78,180.68,181.5,106767.0,174.2751,175.2585,174.198,174.9886,106767.0
2020-05-06 09:30:00,183.54,184.57,182.58,183.82,9994.0,176.9554,177.9484,176.0298,177.2253,9994.0
2020-05-06 09:35:00,183.95,184.51,183.01,183.4,3700.0,177.3507,177.8906,176.4444,176.8204,3700.0
2020-05-06 09:40:00,183.38,184.03,183.0,183.31,13921.0,176.8011,177.4278,176.4348,176.7336,13921.0
2020-05-06 09:45:00,183.5,183.99,183.32,183.44,18240.0,176.9168,177.3892,176.7433,176.859,18240.0
2020-05-06 09:50:00,183.61,183.66,182.52,182.56,18813.0,177.0229,177.0711,175.972,176.0105,18813.0
2020-05-06 09:55:00,182.59,182.69,181.37,182.14,16186.0,176.0395,176.1359,174.8632,175.6056,16186.0
2020-05-06 10:00:00,182.22,182.91,181.38,181.38,40529.0,175.6827,176.348,174.8729,174.8729,40529.0
2020-05-06 10:05:00,181.14,181.2,180.19,180.59,9056.0,174.6415,174.6993,173.7256,174.1112,9056.0
2020-05-06 10:10:00,180.5,180.5,179.63,180.05,13885.0,174.0245,174.0245,173.1857,173.5906,13885.0
2020-05-06 10:15:00,180.1,180.93,180.0,180.93,2096.0,173.6388,174.439,173.5424,174.439,2096.0
2020-05-06 10:20:00,181.77,182.3,181.63,182.3,1800.0,175.2489,175.7599,175.1139,175.7599,1800.0
2020-05-06 10:25:00,182.66,183.44,182.66,182.82,5265.0,176.107,176.859,176.107,176.2612,5265.0
2020-05-06 10:30:00,182.51,183.03,182.51,182.77,2720.0,175.9623,176.4637,175.9623,176.213,2720.0
2020-05-06 10:35:00,182.63,182.63,182.13,182.16,1900.0,176.078,176.078,175.596,175.6249,1900.0
2020-05-06 10:40:00,182.02,182.19,181.6,181.96,4688.0,175.4899,175.6538,175.085,175.4321,4688.0
2020-05-06 10:45:00,181.96,182.38,181.96,182.38,3211.0,175.4321,175.837,175.4321,175.837,3211.0
2020-05-06 10:50:00,182.04,182.08,181.1,181.4,2101.0,175.5092,175.5478,174.6029,174.8922,2101.0
2020-05-06 10:55:00,181.23,181.31,180.68,180.93,2500.0,174.7283,174.8054,174.198,174.439,2500.0
2020-05-06 11:00:00,181.07,181.3,180.89,180.91,1911.0,174.574,174.7958,174.4005,174.4197,1911.0
2020-05-06 11:05:00,181.04,181.04,180.75,180.83,3375.0,174.5451,174.5451,174.2655,174.3426,3375.0
2020-05-06 11:10:00,180.67,180.98,180.23,180.58,3213.0,174.1884,174.4872,173.7641,174.1016,3213.0
2020-05-06 11:15:00,180.56,180.57,179.7,179.77,12621.0,174.0823,174.0919,173.2532,173.3206,12621.0
2020-05-06 11:20:00,179.81,179.82,179.33,179.33,7100.0,173.3592,173.3688,172.8964,172.8964,7100.0
2020-05-06 11:25:00,179.25,179.71,179.16,179.71,5328.0,172.8193,173.2628,172.7325,173.2628,5328.0
2020-05-06 11:30:00,179.57,179.57,179.17,179.4,5304.0,173.1278,173.1278,172.7422,172.9639,5304.0
2020-05-06 11:35:00,179.23,179.7,178.55,179.06,49188.0,172.8,173.2532,172.1444,172.6361,49188.0
2020-05-06 11:40:00,179.17,179.32,178.76,178.91,13095.0,172.7422,172.8868,172.3469,172.4915,13095.0
2020-05-06 11:45:00,179.02,180.23,178.67,179.58,12211.0,172.5975,173.7641,172.2601,173.1375,12211.0
2020-05-06 11:50:00,179.49,179.72,179.08,179.15,2304.0,173.0507,173.2724,172.6554,172.7229,2304.0
2020-05-06 11:55:00,179.15,179.68,179.09,179.27,2317.0,172.7229,173.2339,172.665,172.8386,2317.0
2020-05-06 12:00:00,179.27,179.52,178.97,179.34,3000.0,172.8386,173.0796,172.5493,172.9061,3000.0
2020-05-06 12:05:00,179.46,180.22,179.16,179.54,10480.0,173.0218,173.7545,172.7325,173.0989,10480.0
2020-05-06 12:10:00,179.83,179.84,179.37,179.72,2910.0,173.3785,173.3881,172.935,173.2724,2910.0
2020-05-06 12:15:00,179.68,180.06,179.47,179.47,3084.0,173.2339,173.6002,173.0314,173.0314,3084.0
2020-05-06 12:20:00,179.33,179.8,179.33,179.7,2101.0,172.8964,173.3496,172.8964,173.2532,2101.0
2020-05-06 12:25:00,179.5,179.96,179.49,179.83,3400.0,173.0603,173.5038,173.0507,173.3785,3400.0
2020-05-06 12:30:00,179.74,180.12,179.56,179.78,2080.0,173.2917,173.6581,173.1182,173.3303,2080.0
2020-05-06 12:35:00,179.75,179.93,179.57,179.58,600.0,173.3014,173.4749,173.1278,173.1375,600.0
2020-05-06 12:40:00,179.57,179.58,179.37,179.52,2316.0,173.1278,173.1375,172.935,173.0796,2316.0
2020-05-06 12:45:00,179.6,179.82,179.6,179.8,700.0,173.1567,173.3688,173.1567,173.3496,700.0
2020-05-06 12:50:00,179.92,180.23,179.8,179.98,1707.0,173.4653,173.7641,173.3496,173.5231,1707.0
2020-05-06 12:55:00,180.21,180.45,180.06,180.15,2050.0,173.7449,173.9762,173.6002,173.687,2050.0
2020-05-06 13:00:00,180.21,180.21,179.54,179.64,5423.0,173.7449,173.7449,173.0989,173.1953,5423.0
2020-05-06 13:05:00,179.65,179.84,179.44,179.53,4748.0,173.2049,173.3881,173.0025,173.0893,4748.0
2020-05-06 13:10:00,179.56,179.6,179.44,179.47,1504.0,173.1182,173.1567,173.0025,173.0314,1504.0
2020-05-06 13:15:00,179.45,179.61,179.17,179.59,3653.0,173.0121,173.1664,172.7422,173.1471,3653.0
2020-05-06 13:20:00,179.57,179.85,179.34,179.84,6673.0,173.1278,173.3978,172.9061,173.3881,6673.0
2020-05-06 13:25:00,179.96,180.31,179.84,180.31,4071.0,173.5038,173.8413,173.3881,173.8413,4071.0
2020-05-06 13:30:00,180.42,181.05,180.4,180.58,4800.0,173.9473,174.5547,173.928,174.1016,4800.0
2020-05-06 13:35:00,180.49,181.04,180.39,181.01,5216.0,174.0148,174.5451,173.9184,174.5162,5216.0
2020-05-06 13:40:00,181.05,181.85,181.0,181.85,3400.0,174.5547,175.326,174.5065,175.326,3400.0
2020-05-06 13:45:00,181.64,181.64,181.13,181.2,2761.0,175.1236,175.1236,174.6319,174.6993,2761.0
2020-05-06 13:50:00,181.14,181.46,181.05,181.05,5818.0,174.6415,174.95,174.5547,174.5547,5818.0
2020-05-06 13:55:00,181.07,181.63,180.97,181.2,5111.0,174.574,175.1139,174.4776,174.6993,5111.0
2020-05-06 14:00:00,181.05,181.1,180.5,180.69,13752.0,174.5547,174.6029,174.0245,174.2076,13752.0
2020-05-06 14:05:00,180.43,180.65,180.37,180.62,2500.0,173.957,174.1691,173.8991,174.1401,2500.0
2020-05-06 14:10:00,180.63,180.64,179.61,179.63,15200.0,174.1498,174.1594,173.1664,173.1857,15200.0
2020-05-06 14:15:00,179.67,179.68,179.0,179.54,4021.0,173.2242,173.2339,172.5783,173.0989,4021.0
2020-05-06 14:20:00,179.5,179.5,179.03,179.24,3969.0,173.0603,173.0603,172.6072,172.8097,3969.0
2020-05-06 14:25:00,179.25,179.44,179.17,179.17,1802.0,172.8193,173.0025,172.7422,172.7422,1802.0
2020-05-06 14:30:00,179.02,179.26,178.91,179.16,7785.0,172.5975,172.8289,172.4915,172.7325,7785.0
2020-05-06 14:35:00,179.13,179.47,179.02,179.33,2800.0,172.7036,173.0314,172.5975,172.8964,2800.0
2020-05-06 14:40:00,179.42,179.42,178.98,179.11,5123.0,172.9832,172.9832,172.559,172.6843,5123.0
2020-05-06 14:45:00,179.1,179.19,179.0,179.05,7340.0,172.6747,172.7614,172.5783,172.6265,7340.0
2020-05-06 14:50:00,178.96,179.15,178.91,179.06,16895.0,172.5397,172.7229,172.4915,172.6361,16895.0
2020-05-06 14:55:00,179.0,179.1,179.0,179.0,51155.0,172.5783,172.6747,172.5783,172.5783,51155.0
2020-05-06 15:00:00,179.02,179.14,178.43,178.69,16545.0,172.5975,172.7132,172.0287,172.2794,16545.0
2020-05-06 15:05:00,178.69,178.76,178.07,178.07,4785.0,172.2794,172.3469,171.6816,171.6816,4785.0
2020-05-06 15:10:00,178.23,178.39,177.81,177.81,3641.0,171.8359,171.9901,171.431,171.431,3641.0
2020-05-06 15:15:00,177.78,177.93,176.96,177.48,22257.0,171.402,171.5467,170.6115,171.1128,22257.0
2020-05-06 15:20:00,177.48,177.69,177.08,177.08,7475.0,171.1128,171.3153,170.7271,170.7271,7475.0
2020-05-06 15:25:00,177.16,177.28,175.93,176.0,19127.0,170.8043,170.92,169.6184,169.6859,19127.0
2020-05-06 15:30:00,176.17,176.64,176.12,176.13,16833.0,169.8498,170.3029,169.8016,169.8112,16833.0
2020-05-06 15:35:00,176.13,176.13,175.2,175.78,27439.0,169.8112,169.8112,168.9146,169.4738,27439.0
2020-05-06 15:40:00,175.74,175.78,175.03,175.53,15026.0,169.4352,169.4738,168.7507,169.2328,15026.0
2020-05-06 15:45:00,175.47,175.51,174.9,174.9,15314.0,169.1749,169.2135,168.6254,168.6254,15314.0
2020-05-06 15:50:00,174.8,175.69,174.78,175.36,29823.0,168.5289,169.387,168.5097,169.0689,29823.0
2020-05-06 15:55:00,175.31,175.43,174.24,174.47,70301.0,169.0206,169.1363,167.989,168.2108,70301.0
2020-05-07 09:30:00,176.19,178.12,175.88,178.12,8624.0,169.8691,171.7298,169.5702,171.7298,8624.0
2020-05-07 09:35:00,178.17,180.39,177.65,180.36,6336.0,171.778,173.9184,171.2767,173.8895,6336.0
2020-05-07 09:40:00,179.78,181.29,179.77,181.29,2375.0,173.3303,174.7861,173.3206,174.7861,2375.0
2020-05-07 09:45:00,181.0,181.7,180.38,181.64,3638.0,174.5065,175.1814,173.9088,175.1236,3638.0
2020-05-07 09:50:00,181.23,182.78,181.19,182.78,4048.0,174.7283,176.2227,174.6897,176.2227,4048.0
2020-05-07 09:55:00,182.83,182.83,181.01,181.01,925.0,176.2709,176.2709,174.5162,174.5162,925.0
2020-05-07 10:00:00,180.53,181.19,180.51,181.15,2554.0,174.0534,174.6897,174.0341,174.6511,2554.0
2020-05-07 10:05:00,180.8,180.8,179.34,179.35,1200.0,174.3137,174.3137,172.9061,172.9157,1200.0
2020-05-07 10:10:00,178.44,179.22,178.43,179.22,1273.0,172.0384,172.7904,172.0287,172.7904,1273.0
2020-05-07 10:15:00,179.05,179.31,178.83,179.31,1404.0,172.6265,172.8771,172.4144,172.8771,1404.0
2020-05-07 10:20:00,179.17,180.42,179.17,180.42,3345.0,172.7422,173.9473,172.7422,173.9473,3345.0
2020-05-07 10:25:00,180.15,181.85,180.11,181.55,2985.0,173.687,175.326,173.6484,175.0368,2985.0
2020-05-07 10:30:00,181.93,182.13,181.15,181.15,1221.0,175.4032,175.596,174.6511,174.6511,1221.0
2020-05-07 10:35:00,181.24,182.61,181.2,181.79,7156.0,174.7379,176.0588,174.6993,175.2682,7156.0
2020-05-07 10:40:00,182.32,182.66,182.0,182.6,4609.0,175.7792,176.107,175.4706,176.0491,4609.0
2020-05-07 10:45:00,182.46,182.47,181.43,181.56,1900.0,175.9141,175.9238,174.9211,175.0464,1900.0
2020-05-07 10:50:00,181.56,181.89,181.45,181.68,2900.0,175.0464,175.3646,174.9404,175.1621,2900.0
2020-05-07 10:55:00,181.68,181.93,181.11,181.11,3251.0,175.1621,175.4032,174.6126,174.6126,3251.0
2020-05-07 11:00:00,181.31,181.33,180.61,180.99,3459.0,174.8054,174.8247,174.1305,174.4969,3459.0
2020-05-07 11:05:00,180.83,181.06,180.83,181.03,900.0,174.3426,174.5644,174.3426,174.5354,900.0
2020-05-07 11:10:00,181.03,181.16,180.76,180.84,900.0,174.5354,174.6608,174.2751,174.3523,900.0
2020-05-07 11:15:00,180.78,180.88,180.25,180.88,4100.0,174.2944,174.3908,173.7834,174.3908,4100.0
2020-05-07 11:20:00,180.71,181.01,180.54,180.54,1000.0,174.2269,174.5162,174.063,174.063,1000.0
2020-05-07 11:25:00,180.66,180.68,180.35,180.48,3755.0,174.1787,174.198,173.8798,174.0052,3755.0
2020-05-07 11:30:00,180.5,181.2,180.35,180.99,2606.0,174.0245,174.6993,173.8798,174.4969,2606.0
2020-05-07 11:35:00,181.22,181.22,180.69,180.78,1796.0,174.7186,174.7186,174.2076,174.2944,1796.0
2020-05-07 11:40:00,180.65,181.46,180.64,181.46,1351.0,174.1691,174.95,174.1594,174.95,1351.0
2020-05-07 11:45:00,181.67,181.73,181.51,181.56,1732.0,175.1525,175.2103,174.9982,175.0464,1732.0
2020-05-07 11:50:00,181.83,182.13,181.64,181.87,2234.0,175.3067,175.596,175.1236,175.3453,2234.0
2020-05-07 11:55:00,181.92,182.17,181.62,181.62,2680.0,175.3935,175.6345,175.1043,175.1043,2680.0
2020-05-07 12:00:00,181.84,182.05,181.59,181.59,8900.0,175.3164,175.5188,175.0753,175.0753,8900.0
2020-05-07 12:05:00,181.59,182.23,181.59,182.17,2100.0,175.0753,175.6924,175.0753,175.6345,2100.0
2020-05-07 12:10:00,182.06,183.03,182.06,182.8,3507.0,175.5285,176.4637,175.5285,176.2419,3507.0
2020-05-07 12:15:00,182.79,183.14,182.53,183.1,6075.0,176.2323,176.5697,175.9816,176.5312,6075.0
2020-05-07 12:20:00,183.3,183.3,182.79,183.04,1300.0,176.724,176.724,176.2323,176.4733,1300.0
2020-05-07 12:25:00,183.03,183.86,183.03,183.73,3945.0,176.4637,177.2639,176.4637,177.1386,3945.0
2020-05-07 12:30:00,183.73,184.19,183.58,183.98,4523.0,177.1386,177.5821,176.994,177.3796,4523.0
2020-05-07 12:35:00,183.96,183.96,183.27,183.27,2651.0,177.3603,177.3603,176.6951,176.6951,2651.0
2020-05-07 12:40:00,183.13,183.13,182.35,182.35,2699.0,176.5601,176.5601,175.8081,175.8081,2699.0
2020-05-07 12:45:00,182.6,183.0,181.91,181.91,3450.0,176.0491,176.4348,175.3839,175.3839,3450.0
2020-05-07 12:50:00,182.05,182.25,181.88,181.88,1800.0,175.5188,175.7117,175.3549,175.3549,1800.0
2020-05-07 12:55:00,181.89,181.96,181.63,181.66,3900.0,175.3646,175.4321,175.1139,175.1428,3900.0
2020-05-07 13:00:00,181.95,181.99,181.53,181.53,3740.0,175.4224,175.461,175.0175,175.0175,3740.0
2020-05-07 13:05:00,181.81,182.02,181.65,181.93,2688.0,175.2875,175.4899,175.1332,175.4032,2688.0
2020-05-07 13:10:00,181.85,181.96,181.74,181.75,2157.0,175.326,175.4321,175.22,175.2296,2157.0
2020-05-07 13:15:00,181.73,181.73,181.35,181.43,2400.0,175.2103,175.2103,174.844,174.9211,2400.0
2020-05-07 13:20:00,181.4,181.52,181.15,181.16,2500.0,174.8922,175.0079,174.6511,174.6608,2500.0
2020-05-07 13:25:00,181.33,181.47,181.25,181.41,1719.0,174.8247,174.9597,174.7475,174.9018,1719.0
2020-05-07 13:30:00,181.42,181.49,181.27,181.4,2400.0,174.9114,174.9789,174.7668,174.8922,2400.0
2020-05-07 13:35:00,181.38,181.4,180.89,181.28,3099.0,174.8729,174.8922,174.4005,174.7765,3099.0
2020-05-07 13:40:00,181.3,181.68,181.06,181.48,6200.0,174.7958,175.1621,174.5644,174.9693,6200.0
2020-05-07 13:45:00,181.48,181.54,181.21,181.21,3300.0,174.9693,175.0271,174.709,174.709,3300.0
2020-05-07 13:50:00,181.15,181.15,180.6,180.94,2650.0,174.6511,174.6511,174.1209,174.4487,2650.0
2020-05-07 13:55:00,181.02,181.17,180.5,181.17,1800.0,174.5258,174.6704,174.0245,174.6704,1800.0
2020-05-07 14:00:00,181.08,181.15,180.75,181.15,2240.0,174.5836,174.6511,174.2655,174.6511,2240.0
2020-05-07 14:05:00,181.0,181.29,180.86,181.29,2356.0,174.5065,174.7861,174.3715,174.7861,2356.0
2020-05-07 14:10:00,181.37,182.4,181.24,182.33,3225.0,174.8632,175.8563,174.7379,175.7888,3225.0
2020-05-07 14:15:00,182.31,182.45,181.99,182.21,2998.0,175.7695,175.9045,175.461,175.6731,2998.0
2020-05-07 14:20:00,182.14,182.14,181.69,181.84,3349.0,175.6056,175.6056,175.1718,175.3164,3349.0
2020-05-07 14:25:00,181.67,181.95,181.65,181.95,2000.0,175.1525,175.4224,175.1332,175.4224,2000.0
2020-05-07 14:30:00,182.11,182.29,181.91,182.0,4134.0,175.5767,175.7502,175.3839,175.4706,4134.0
2020-05-07 14:35:00,182.02,182.23,181.79,182.0,6576.0,175.4899,175.6924,175.2682,175.4706,6576.0
2020-05-07 14:40:00,182.0,182.0,181.51,181.51,1003.0,175.4706,175.4706,174.9982,174.9982,1003.0
2020-05-07 14:45:00,181.43,181.44,181.09,181.36,3174.0,174.9211,174.9307,174.5933,174.8536,3174.0
2020-05-07 14:50:00,181.43,181.43,180.98,181.16,2133.0,174.9211,174.9211,174.4872,174.6608,2133.0
2020-05-07 14:55:00,180.93,181.01,180.74,180.75,1500.0,174.439,174.5162,174.2558,174.2655,1500.0
2020-05-07 15:00:00,180.67,180.76,180.25,180.49,2800.0,174.1884,174.2751,173.7834,174.0148,2800.0
2020-05-07 15:05:00,180.59,180.86,180.41,180.7,2690.0,174.1112,174.3715,173.9377,174.2173,2690.0
2020-05-07 15:10:00,180.6,180.87,180.5,180.58,2775.0,174.1209,174.3812,174.0245,174.1016,2775.0
2020-05-07 15:15:00,180.46,180.55,180.08,180.55,2500.0,173.9859,174.0727,173.6195,174.0727,2500.0
2020-05-07 15:20:00,180.5,180.6,180.13,180.2,2200.0,174.0245,174.1209,173.6677,173.7352,2200.0
2020-05-07 15:25:00,180.27,180.5,180.12,180.44,4044.0,173.8027,174.0245,173.6581,173.9666,4044.0
2020-05-07 15:30:00,180.52,180.91,180.35,180.91,5159.0,174.0437,174.4197,173.8798,174.4197,5159.0
2020-05-07 15:35:00,180.91,180.91,180.15,180.42,4116.0,174.4197,174.4197,173.687,173.9473,4116.0
2020-05-07 15:40:00,180.33,180.41,180.12,180.29,5273.0,173.8606,173.9377,173.6581,173.822,5273.0
2020-05-07 15:45:00,180.25,180.37,179.73,179.81,9541.0,173.7834,173.8991,173.2821,173.3592,9541.0
2020-05-07 15:50:00,179.64,180.14,179.55,179.75,20219.0,173.1953,173.6774,173.1085,173.3014,20219.0
2020-05-07 15:55:00,179.71,179.82,179.32,179.67,33858.0,173.2628,173.3688,172.8868,173.2242,33858.0
2020-05-08 09:30:00,183.72,183.72,182.73,183.06,4738.0,177.1289,177.1289,176.1744,176.4926,4738.0
2020-05-08 09:35:00,182.84,183.1,180.93,180.93,16078.0,176.2805,176.5312,174.439,174.439,16078.0
2020-05-08 09:40:00,180.99,181.94,180.98,181.74,2600.0,174.4969,175.4128,174.4872,175.22,2600.0
2020-05-08 09:45:00,181.79,183.1,181.57,181.84,8345.0,175.2682,176.5312,175.0561,175.3164,8345.0
2020-05-08 09:50:00,182.37,182.37,181.97,182.0,709.0,175.8274,175.8274,175.4417,175.4706,709.0
2020-05-08 09:55:00,182.27,182.91,182.09,182.51,3500.0,175.731,176.348,175.5574,175.9623,3500.0
2020-05-08 10:00:00,182.44,183.67,182.44,183.26,2900.0,175.8949,177.0807,175.8949,176.6854,2900.0
2020-05-08 10:05:00,183.14,183.66,182.93,183.3,1229.0,176.5697,177.0711,176.3673,176.724,1229.0
2020-05-08 10:10:00,183.47,183.57,183.18,183.47,1784.0,176.8879,176.9843,176.6083,176.8879,1784.0
2020-05-08 10:15:00,183.21,184.03,183.21,183.58,4768.0,176.6372,177.4278,176.6372,176.994,4768.0
2020-05-08 10:20:00,183.41,183.57,182.48,182.48,4000.0,176.8301,176.9843,175.9334,175.9334,4000.0
2020-05-08 10:25:00,182.71,182.75,182.04,182.04,1700.0,176.1552,176.1937,175.5092,175.5092,1700.0
2020-05-08 10:30:00,181.74,182.17,181.74,182.17,2050.0,175.22,175.6345,175.22,175.6345,2050.0
2020-05-08 10:35:00,181.99,181.99,181.79,181.92,700.0,175.461,175.461,175.2682,175.3935,700.0
2020-05-08 10:40:00,181.85,181.93,180.61,180.65,3629.0,175.326,175.4032,174.1305,174.1691,3629.0
2020-05-08 10:45:00,180.79,181.09,180.69,181.0,1212.0,174.304,174.5933,174.2076,174.5065,1212.0
2020-05-08 10:50:00,180.92,181.05,180.75,180.79,1487.0,174.4294,174.5547,174.2655,174.304,1487.0
2020-05-08 10:55:00,180.72,180.73,180.02,180.17,1602.0,174.2366,174.2462,173.5617,173.7063,1602.0
2020-05-08 11:00:00,180.16,180.43,179.41,179.76,2748.0,173.6966,173.957,172.9736,173.311,2748.0
2020-05-08 11:05:00,179.9,180.5,179.76,179.76,3998.0,173.446,174.0245,173.311,173.311,3998.0
2020-05-08 11:10:00,179.64,180.22,179.63,179.78,3100.0,173.1953,173.7545,173.1857,173.3303,3100.0
2020-05-08 11:15:00,179.74,180.23,179.73,180.12,3733.0,173.2917,173.7641,173.2821,173.6581,3733.0
2020-05-08 11:20:00,180.11,180.11,179.5,179.62,4180.0,173.6484,173.6484,173.0603,173.176,4180.0
2020-05-08 11:25:00,179.73,179.83,179.1,179.21,3001.0,173.2821,173.3785,172.6747,172.7807,3001.0
2020-05-08 11:30:00,179.16,179.27,177.78,177.78,8005.0,172.7325,172.8386,171.402,171.402,8005.0
2020-05-08 11:35:00,177.92,178.12,177.48,177.75,2587.0,171.537,171.7298,171.1128,171.3731,2587.0
2020-05-08 11:40:00,177.72,177.74,177.13,177.13,5130.0,171.3442,171.3635,170.7754,170.7754,5130.0
2020-05-08 11:45:00,177.39,177.59,177.18,177.42,4312.0,171.026,171.2189,170.8236,171.0549,4312.0
2020-05-08 11:50:00,177.51,177.74,177.12,177.28,6250.0,171.1417,171.3635,170.7657,170.92,6250.0
2020-05-08 11:55:00,177.24,177.39,177.14,177.22,2607.0,170.8814,171.026,170.785,170.8621,2607.0
2020-05-08 12:00:00,177.31,177.51,177.2,177.34,3769.0,170.9489,171.1417,170.8428,170.9778,3769.0
2020-05-08 12:05:00,177.53,177.57,177.3,177.39,5439.0,171.161,171.1996,170.9393,171.026,5439.0
2020-05-08 12:10:00,177.32,177.69,177.32,177.69,2894.0,170.9585,171.3153,170.9585,171.3153,2894.0
2020-05-08 12:15:00,177.58,177.58,177.33,177.34,3043.0,171.2092,171.2092,170.9682,170.9778,3043.0
2020-05-08 12:20:00,177.41,178.03,177.21,177.85,6472.0,171.0453,171.6431,170.8525,171.4695,6472.0
2020-05-08 12:25:00,177.81,177.86,177.5,177.57,1900.0,171.431,171.4792,171.1321,171.1996,1900.0
2020-05-08 12:30:00,177.5,177.62,177.42,177.42,1994.0,171.1321,171.2478,171.0549,171.0549,1994.0
2020-05-08 12:35:00,177.48,177.88,177.48,177.82,1707.0,171.1128,171.4984,171.1128,171.4406,1707.0
2020-05-08 12:40:00,177.89,178.09,177.81,178.03,1583.0,171.5081,171.7009,171.431,171.6431,1583.0
2020-05-08 12:45:00,178.17,178.28,178.03,178.21,3870.0,171.778,171.8841,171.6431,171.8166,3870.0
2020-05-08 12:50:00,178.29,178.49,178.17,178.23,2200.0,171.8937,172.0866,171.778,171.8359,2200.0
2020-05-08 12:55:00,178.29,178.45,178.24,178.35,1543.0,171.8937,172.048,171.8455,171.9516,1543.0
2020-05-08 13:00:00,178.34,178.46,178.28,178.29,2005.0,171.9419,172.0576,171.8841,171.8937,2005.0
2020-05-08 13:05:00,178.35,178.35,177.84,178.07,3607.0,171.9516,171.9516,171.4599,171.6816,3607.0
2020-05-08 13:10:00,177.92,178.18,177.86,178.05,1600.0,171.537,171.7877,171.4792,171.6623,1600.0
2020-05-08 13:15:00,178.06,178.24,178.06,178.1,2747.0,171.672,171.8455,171.672,171.7106,2747.0
2020-05-08 13:20:00,178.22,178.36,178.06,178.06,1701.0,171.8262,171.9612,171.672,171.672,1701.0
2020-05-08 13:25:00,178.27,178.27,177.92,177.99,2183.0,171.8745,171.8745,171.537,171.6045,2183.0
2020-05-08 13:30:00,177.99,178.13,177.95,178.02,3282.0,171.6045,171.7395,171.5659,171.6334,3282.0
2020-05-08 13:35:00,177.97,178.02,177.66,177.76,6082.0,171.5852,171.6334,171.2863,171.3828,6082.0
2020-05-08 13:40:00,177.86,178.06,177.76,177.9,5272.0,171.4792,171.672,171.3828,171.5177,5272.0
2020-05-08 13:45:00,178.01,178.11,177.6,177.68,4372.0,171.6238,171.7202,171.2285,171.3056,4372.0
2020-05-08 13:50:00,177.8,178.13,177.8,177.91,3598.0,171.4213,171.7395,171.4213,171.5274,3598.0
2020-05-08 13:55:00,177.87,177.96,177.75,177.81,3113.0,171.4888,171.5756,171.3731,171.431,3113.0
2020-05-08 14:00:00,177.91,178.03,177.68,177.78,5271.0,171.5274,171.6431,171.3056,171.402,5271.0
2020-05-08 14:05:00,177.97,177.97,177.51,177.6,2575.0,171.5852,171.5852,171.1417,171.2285,2575.0
2020-05-08 14:10:00,177.6,177.77,177.52,177.63,4750.0,171.2285,171.3924,171.1514,171.2574,4750.0
2020-05-08 14:15:00,177.68,177.69,177.49,177.63,5029.0,171.3056,171.3153,171.1224,171.2574,5029.0
2020-05-08 14:20:00,177.59,177.68,177.4,177.4,4778.0,171.2189,171.3056,171.0357,171.0357,4778.0
2020-05-08 14:25:00,177.42,177.58,176.82,176.82,4447.0,171.0549,171.2092,170.4765,170.4765,4447.0
2020-05-08 14:30:00,176.91,177.1,176.8,176.95,3572.0,170.5632,170.7464,170.4572,170.6018,3572.0
2020-05-08 14:35:00,176.95,176.95,176.41,176.51,3851.0,170.6018,170.6018,170.0812,170.1776,3851.0
2020-05-08 14:40:00,176.61,177.06,176.51,176.77,2502.0,170.274,170.7079,170.1776,170.4283,2502.0
2020-05-08 14:45:00,176.84,177.08,176.75,176.92,2957.0,170.4958,170.7271,170.409,170.5729,2957.0
2020-05-08 14:50:00,176.95,177.59,176.83,177.39,2042.0,170.6018,171.2189,170.4861,171.026,2042.0
2020-05-08 14:55:00,177.4,177.91,177.4,177.71,2609.0,171.0357,171.5274,171.0357,171.3345,2609.0
2020-05-08 15:00:00,177.8,178.42,177.66,178.13,2678.0,171.4213,172.0191,171.2863,171.7395,2678.0
2020-05-08 15:05:00,178.13,178.13,177.77,178.12,2700.0,171.7395,171.7395,171.3924,171.7298,2700.0
2020-05-08 15:10:00,178.19,178.19,177.45,177.45,6558.0,171.7973,171.7973,171.0839,171.0839,6558.0
2020-05-08 15:15:00,177.54,177.56,176.78,176.78,13035.0,171.1706,171.1899,170.4379,170.4379,13035.0
2020-05-08 15:20:00,176.69,176.88,176.51,176.54,7191.0,170.3511,170.5343,170.1776,170.2065,7191.0
2020-05-08 15:25:00,176.51,176.58,176.29,176.34,7694.0,170.1776,170.2451,169.9655,170.0137,7694.0
2020-05-08 15:30:00,176.39,176.4,175.87,175.87,8020.0,170.0619,170.0715,169.5606,169.5606,8020.0
2020-05-08 15:35:00,175.95,176.01,175.73,175.75,15665.0,169.6377,169.6955,169.4256,169.4449,15665.0
2020-05-08 15:40:00,175.86,176.24,175.79,176.12,8994.0,169.5509,169.9173,169.4834,169.8016,8994.0
2020-05-08 15:45:00,176.2,176.41,176.0,176.21,8494.0,169.8787,170.0812,169.6859,169.8884,8494.0
2020-05-08 15:50:00,176.27,176.65,176.14,176.25,15363.0,169.9462,170.3126,169.8209,169.9269,15363.0
2020-05-08 15:55:00,176.29,176.68,176.26,176.57,36902.0,169.9655,170.3415,169.9366,170.2354,36902.0
2020-05-11 09:30:00,174.29,174.29,171.84,171.84,7959.0,168.0372,168.0372,165.6751,165.6751,7959.0
2020-05-11 09:35:00,171.21,172.89,171.1,172.89,3668.0,165.0677,166.6875,164.9617,166.6875,3668.0
2020-05-11 09:40:00,171.85,173.04,171.85,173.04,2724.0,165.6848,166.8321,165.6848,166.8321,2724.0
2020-05-11 09:45:00,172.6,174.12,171.84,172.08,7677.0,166.4079,167.8733,165.6751,165.9065,7677.0
2020-05-11 09:50:00,171.69,172.0,170.96,170.96,15512.0,165.5305,165.8294,164.8267,164.8267,15512.0
2020-05-11 09:55:00,170.91,171.04,170.32,170.78,10950.0,164.7785,164.9038,164.2097,164.6532,10950.0
2020-05-11 10:00:00,170.77,170.77,169.75,170.24,24286.0,164.6435,164.6435,163.6601,164.1325,24286.0
2020-05-11 10:05:00,170.17,170.5,169.81,169.81,5890.0,164.065,164.3832,163.718,163.718,5890.0
2020-05-11 10:10:00,169.98,170.31,169.8,169.83,6343.0,163.8819,164.2,163.7083,163.7372,6343.0
2020-05-11 10:15:00,170.13,170.21,169.8,170.02,2200.0,164.0265,164.1036,163.7083,163.9204,2200.0
2020-05-11 10:20:00,169.97,170.23,169.8,169.82,8389.0,163.8722,164.1229,163.7083,163.7276,8389.0
2020-05-11 10:25:00,169.92,170.17,169.9,170.17,3176.0,163.824,164.065,163.8047,164.065,3176.0
2020-05-11 10:30:00,170.16,170.48,169.87,170.46,2843.0,164.0554,164.3639,163.7758,164.3446,2843.0
2020-05-11 10:35:00,170.51,170.88,169.75,169.89,10429.0,164.3928,164.7496,163.6601,163.7951,10429.0
2020-05-11 10:40:00,170.12,170.5,169.75,169.85,3135.0,164.0168,164.3832,163.6601,163.7565,3135.0
2020-05-11 10:45:00,169.86,169.99,169.65,169.78,1407.0,163.7662,163.8915,163.5637,163.689,1407.0
2020-05-11 10:50:00,169.8,169.81,169.17,169.17,5501.0,163.7083,163.718,163.1009,163.1009,5501.0
2020-05-11 10:55:00,169.16,169.41,168.75,168.76,9322.0,163.0913,163.3323,162.696,162.7056,9322.0
2020-05-11 11:00:00,168.84,169.29,168.75,169.17,6964.0,162.7828,163.2166,162.696,163.1009,6964.0
2020-05-11 11:05:00,169.19,169.56,169.08,169.28,3400.0,163.1202,163.4769,163.0142,163.207,3400.0
2020-05-11 11:10:00,169.23,169.37,168.87,169.03,4101.0,163.1588,163.2937,162.8117,162.9659,4101.0
2020-05-11 11:15:00,169.07,169.46,168.89,169.12,11511.0,163.0045,163.3805,162.831,163.0527,11511.0
2020-05-11 11:20:00,169.14,169.67,169.1,169.29,4019.0,163.072,163.583,163.0334,163.2166,4019.0
2020-05-11 11:25:00,169.29,169.64,169.21,169.61,2796.0,163.2166,163.5541,163.1395,163.5251,2796.0
2020-05-11 11:30:00,169.5,170.13,169.47,170.0,3100.0,163.4191,164.0265,163.3902,163.9011,3100.0
2020-05-11 11:35:00,170.07,170.08,169.7,170.06,4520.0,163.9686,163.9783,163.6119,163.959,4520.0
2020-05-11 11:40:00,169.97,170.11,169.73,170.11,2301.0,163.8722,164.0072,163.6408,164.0072,2301.0
2020-05-11 11:45:00,170.29,170.5,170.03,170.41,6906.0,164.1807,164.3832,163.9301,164.2964,6906.0
2020-05-11 11:50:00,170.33,170.33,169.97,170.19,3478.0,164.2193,164.2193,163.8722,164.0843,3478.0
2020-05-11 11:55:00,170.22,170.25,169.55,169.68,5058.0,164.1133,164.1422,163.4673,163.5926,5058.0
2020-05-11 12:00:00,169.79,169.95,169.67,169.95,4000.0,163.6987,163.8529,163.583,163.8529,4000.0
2020-05-11 12:05:00,169.86,169.96,169.58,169.58,2300.0,163.7662,163.8626,163.4962,163.4962,2300.0
2020-05-11 12:10:00,169.74,169.93,169.71,169.73,3141.0,163.6505,163.8337,163.6216,163.6408,3141.0
2020-05-11 12:15:00,169.81,170.08,169.8,170.06,1864.0,163.718,163.9783,163.7083,163.959,1864.0
2020-05-11 12:20:00,170.06,170.36,169.98,170.36,6179.0,163.959,164.2482,163.8819,164.2482,6179.0
2020-05-11 12:25:00,170.36,170.82,170.24,170.82,5203.0,164.2482,164.6917,164.1325,164.6917,5203.0
2020-05-11 12:30:00,171.0,171.16,170.78,170.99,7256.0,164.8653,165.0195,164.6532,164.8556,7256.0
2020-05-11 12:35:00,171.12,171.71,171.08,171.27,2472.0,164.981,165.5498,164.9424,165.1256,2472.0
2020-05-11 12:40:00,171.18,171.52,171.04,171.35,2600.0,165.0388,165.3666,164.9038,165.2027,2600.0
2020-05-11 12:45:00,171.54,171.67,171.23,171.23,1400.0,165.3859,165.5112,165.087,165.087,1400.0
2020-05-11 12:50:00,171.2,171.2,170.89,171.05,4440.0,165.0581,165.0581,164.7592,164.9135,4440.0
2020-05-11 12:55:00,171.14,171.49,171.07,171.39,4315.0,165.0002,165.3377,164.9328,165.2413,4315.0
2020-05-11 13:00:00,171.38,171.58,171.07,171.42,6814.0,165.2316,165.4245,164.9328,165.2702,6814.0
2020-05-11 13:05:00,171.4,171.73,171.39,171.58,2450.0,165.2509,165.5691,165.2413,165.4245,2450.0
2020-05-11 13:10:00,171.67,171.67,171.38,171.48,3400.0,165.5112,165.5112,165.2316,165.3281,3400.0
2020-05-11 13:15:00,171.46,171.92,171.42,171.79,4807.0,165.3088,165.7523,165.2702,165.6269,4807.0
2020-05-11 13:20:00,171.77,171.77,171.53,171.54,2000.0,165.6076,165.6076,165.3763,165.3859,2000.0
2020-05-11 13:25:00,171.54,171.56,171.34,171.38,4500.0,165.3859,165.4052,165.1931,165.2316,4500.0
2020-05-11 13:30:00,171.4,171.6,171.3,171.47,5175.0,165.2509,165.4437,165.1545,165.3184,5175.0
2020-05-11 13:35:00,171.55,171.75,171.46,171.68,2682.0,165.3955,165.5884,165.3088,165.5209,2682.0
2020-05-11 13:40:00,171.58,171.65,171.47,171.56,4300.0,165.4245,165.492,165.3184,165.4052,4300.0
2020-05-11 13:45:00,171.59,171.83,171.58,171.77,3140.0,165.4341,165.6655,165.4245,165.6076,3140.0
2020-05-11 13:50:00,171.74,171.8,171.61,171.69,2327.0,165.5787,165.6366,165.4534,165.5305,2327.0
2020-05-11 13:55:00,171.6,171.7,171.44,171.47,3031.0,165.4437,165.5402,165.2895,165.3184,3031.0
2020-05-11 14:00:00,171.47,171.74,171.34,171.42,7400.0,165.3184,165.5787,165.1931,165.2702,7400.0
2020-05-11 14:05:00,171.49,171.52,171.22,171.52,8401.0,165.3377,165.3666,165.0774,165.3666,8401.0
2020-05-11 14:10:00,171.52,171.52,171.24,171.33,4627.0,165.3666,165.3666,165.0967,165.1834,4627.0
2020-05-11 14:15:00,171.3,171.57,171.19,171.44,4501.0,165.1545,165.4148,165.0485,165.2895,4501.0
2020-05-11 14:20:00,171.3,171.41,171.12,171.3,4115.0,165.1545,165.2606,164.981,165.1545,4115.0
2020-05-11 14:25:00,171.24,171.46,170.78,170.78,9518.0,165.0967,165.3088,164.6532,164.6532,9518.0
2020-05-11 14:30:00,170.53,171.17,170.52,171.13,4964.0,164.4121,165.0292,164.4025,164.9906,4964.0
2020-05-11 14:35:00,171.32,171.42,171.09,171.3,4484.0,165.1738,165.2702,164.952,165.1545,4484.0
2020-05-11 14:40:00,171.33,171.42,171.1,171.1,3271.0,165.1834,165.2702,164.9617,164.9617,3271.0
2020-05-11 14:45:00,171.21,171.97,171.11,171.92,3330.0,165.0677,165.8005,164.9713,165.7523,3330.0
2020-05-11 14:50:00,171.91,171.91,171.58,171.58,1615.0,165.7426,165.7426,165.4245,165.4245,1615.0
2020-05-11 14:55:00,171.53,171.53,171.05,171.11,3826.0,165.3763,165.3763,164.9135,164.9713,3826.0
2020-05-11 15:00:00,171.21,171.75,171.13,171.56,4469.0,165.0677,165.5884,164.9906,165.4052,4469.0
2020-05-11 15:05:00,171.52,171.91,171.51,171.88,2507.0,165.3666,165.7426,165.357,165.7137,2507.0
2020-05-11 15:10:00,171.9,172.38,171.9,172.35,5597.0,165.733,166.1958,165.733,166.1668,5597.0
2020-05-11 15:15:00,172.49,172.61,172.3,172.3,5090.0,166.3018,166.4175,166.1186,166.1186,5090.0
2020-05-11 15:20:00,172.32,172.34,172.11,172.25,3400.0,166.1379,166.1572,165.9354,166.0704,3400.0
2020-05-11 15:25:00,172.24,172.48,172.03,172.41,6250.0,166.0608,166.2922,165.8583,166.2247,6250.0
2020-05-11 15:30:00,172.35,172.6,171.74,171.87,10069.0,166.1668,166.4079,165.5787,165.7041,10069.0
2020-05-11 15:35:00,171.93,172.14,171.87,171.88,7648.0,165.7619,165.9644,165.7041,165.7137,7648.0
2020-05-11 15:40:00,171.94,172.17,171.88,171.94,10283.0,165.7715,165.9933,165.7137,165.7715,10283.0
2020-05-11 15:45:00,171.96,172.12,171.13,171.36,7333.0,165.7908,165.9451,164.9906,165.2124,7333.0
2020-05-11 15:50:00,171.17,171.51,170.5,170.71,32484.0,165.0292,165.357,164.3832,164.5857,32484.0
2020-05-11 15:55:00,170.72,170.8,170.4,170.51,51830.0,164.5953,164.6724,164.2868,164.3928,51830.0
2020-05-12 09:30:00,171.48,171.62,171.12,171.62,4029.0,165.3281,165.463,164.981,165.463,4029.0
2020-05-12 09:35:00,171.19,171.89,169.87,171.56,6394.0,165.0485,165.7233,163.7758,165.4052,6394.0
2020-05-12 09:40:00,171.17,171.22,170.37,170.37,1261.0,165.0292,165.0774,164.2579,164.2579,1261.0
2020-05-12 09:45:00,169.94,169.94,168.99,169.28,5241.0,163.8433,163.8433,162.9274,163.207,5241.0
2020-05-12 09:50:00,169.38,169.78,169.08,169.58,2125.0,163.3034,163.689,163.0142,163.4962,2125.0
2020-05-12 09:55:00,169.4,170.0,169.32,169.92,1920.0,163.3227,163.9011,163.2455,163.824,1920.0
2020-05-12 10:00:00,170.28,170.28,169.42,169.55,3099.0,164.1711,164.1711,163.342,163.4673,3099.0
2020-05-12 10:05:00,169.78,169.86,169.34,169.34,1290.0,163.689,163.7662,163.2648,163.2648,1290.0
2020-05-12 10:10:00,169.41,169.78,169.41,169.69,1100.0,163.3323,163.689,163.3323,163.6023,1100.0
2020-05-12 10:15:00,170.0,170.75,169.84,170.65,9147.0,163.9011,164.6242,163.7469,164.5278,9147.0
2020-05-12 10:20:00,170.66,170.66,170.3,170.42,4004.0,164.5375,164.5375,164.1904,164.3061,4004.0
2020-05-12 10:25:00,170.78,170.78,169.66,169.84,1900.0,164.6532,164.6532,163.5733,163.7469,1900.0
2020-05-12 10:30:00,169.9,170.46,169.88,170.05,1600.0,163.8047,164.3446,163.7855,163.9494,1600.0
2020-05-12 10:35:00,170.04,170.64,170.04,170.11,3901.0,163.9397,164.5182,163.9397,164.0072,3901.0
2020-05-12 10:40:00,170.21,170.21,168.74,168.88,15157.0,164.1036,164.1036,162.6863,162.8213,15157.0
2020-05-12 10:45:00,169.15,169.36,168.84,168.84,9744.0,163.0816,163.2841,162.7828,162.7828,9744.0
2020-05-12 10:50:00,168.9,169.3,168.9,169.28,14953.0,162.8406,163.2263,162.8406,163.207,14953.0
2020-05-12 10:55:00,169.25,169.45,169.2,169.25,14520.0,163.1781,163.3709,163.1298,163.1781,14520.0
2020-05-12 11:00:00,169.34,169.43,169.03,169.24,13989.0,163.2648,163.3516,162.9659,163.1684,13989.0
2020-05-12 11:05:00,169.25,169.85,169.11,169.85,14716.0,163.1781,163.7565,163.0431,163.7565,14716.0
2020-05-12 11:10:00,169.88,169.88,169.14,169.17,19677.0,163.7855,163.7855,163.072,163.1009,19677.0
2020-05-12 11:15:00,169.17,169.87,169.16,169.62,16488.0,163.1009,163.7758,163.0913,163.5348,16488.0
2020-05-12 11:20:00,169.55,170.14,169.44,170.12,3384.0,163.4673,164.0361,163.3612,164.0168,3384.0
2020-05-12 11:25:00,170.09,170.36,169.91,170.33,1704.0,163.9879,164.2482,163.8144,164.2193,1704.0
2020-05-12 11:30:00,170.56,170.81,170.27,170.27,1321.0,164.4411,164.6821,164.1615,164.1615,1321.0
2020-05-12 11:35:00,170.28,170.55,170.05,170.55,900.0,164.1711,164.4314,163.9494,164.4314,900.0
2020-05-12 11:40:00,170.64,170.64,170.59,170.59,600.0,164.5182,164.5182,164.47,164.47,600.0
2020-05-12 11:45:00,170.84,171.04,170.84,171.04,500.0,164.711,164.9038,164.711,164.9038,500.0
2020-05-12 11:50:00,171.12,171.25,171.01,171.12,600.0,164.981,165.1063,164.8749,164.981,600.0
2020-05-12 11:55:00,171.13,171.41,171.02,171.21,3839.0,164.9906,165.2606,164.8846,165.0677,3839.0
2020-05-12 12:00:00,171.28,171.36,171.11,171.36,600.0,165.1352,165.2124,164.9713,165.2124,600.0
2020-05-12 12:05:00,171.24,171.47,171.09,171.41,2336.0,165.0967,165.3184,164.952,165.2606,2336.0
2020-05-12 12:10:00,171.61,171.68,171.34,171.68,2270.0,165.4534,165.5209,165.1931,165.5209,2270.0
2020-05-12 12:15:00,171.56,171.68,171.55,171.68,500.0,165.4052,165.5209,165.3955,165.5209,500.0
2020-05-12 12:20:00,171.59,171.66,171.29,171.55,2630.0,165.4341,165.5016,165.1449,165.3955,2630.0
2020-05-12 12:25:00,171.5,171.82,171.5,171.74,2344.0,165.3473,165.6559,165.3473,165.5787,2344.0
2020-05-12 12:30:00,171.57,171.8,171.57,171.75,1000.0,165.4148,165.6366,165.4148,165.5884,1000.0
2020-05-12 12:35:00,172.0,172.34,171.96,172.1,1100.0,165.8294,166.1572,165.7908,165.9258,1100.0
2020-05-12 12:40:00,171.87,171.87,171.68,171.75,1800.0,165.7041,165.7041,165.5209,165.5884,1800.0
2020-05-12 12:45:00,172.04,172.04,172.04,172.04,100.0,165.868,165.868,165.868,165.868,100.0
2020-05-12 12:50:00,172.01,172.02,171.75,171.75,2248.0,165.839,165.8487,165.5884,165.5884,2248.0
2020-05-12 12:55:00,171.9,171.94,171.54,171.86,11233.0,165.733,165.7715,165.3859,165.6944,11233.0
2020-05-12 13:00:00,171.75,171.75,171.28,171.29,3735.0,165.5884,165.5884,165.1352,165.1449,3735.0
2020-05-12 13:05:00,171.4,171.75,171.32,171.66,1700.0,165.2509,165.5884,165.1738,165.5016,1700.0
2020-05-12 13:10:00,171.59,171.59,171.26,171.26,1100.0,165.4341,165.4341,165.1159,165.1159,1100.0
2020-05-12 13:15:00,171.45,171.57,171.06,171.57,3775.0,165.2991,165.4148,164.9231,165.4148,3775.0
2020-05-12 13:20:00,171.29,171.29,171.11,171.11,300.0,165.1449,165.1449,164.9713,164.9713,300.0
2020-05-12 13:25:00,171.06,171.26,170.92,171.1,5896.0,164.9231,165.1159,164.7881,164.9617,5896.0
2020-05-12 13:30:00,171.11,171.77,171.1,171.77,6510.0,164.9713,165.6076,164.9617,165.6076,6510.0
2020-05-12 13:35:00,171.72,171.79,171.49,171.79,2141.0,165.5594,165.6269,165.3377,165.6269,2141.0
2020-05-12 13:40:00,171.78,171.78,171.62,171.62,700.0,165.6173,165.6173,165.463,165.463,700.0
2020-05-12 13:45:00,171.34,171.54,171.34,171.54,718.0,165.1931,165.3859,165.1931,165.3859,718.0
2020-05-12 13:50:00,171.44,171.58,171.25,171.58,1850.0,165.2895,165.4245,165.1063,165.4245,1850.0
2020-05-12 13:55:00,171.48,171.58,171.23,171.58,1116.0,165.3281,165.4245,165.087,165.4245,1116.0
2020-05-12 14:00:00,171.64,171.68,171.47,171.5,2000.0,165.4823,165.5209,165.3184,165.3473,2000.0
2020-05-12 14:05:00,171.54,171.56,171.12,171.12,1014.0,165.3859,165.4052,164.981,164.981,1014.0
2020-05-12 14:10:00,171.01,171.1,170.7,170.75,5086.0,164.8749,164.9617,164.576,164.6242,5086.0
2020-05-12 14:15:00,170.76,170.77,170.02,170.24,3600.0,164.6339,164.6435,163.9204,164.1325,3600.0
2020-05-12 14:20:00,170.3,170.52,170.23,170.49,3707.0,164.1904,164.4025,164.1229,164.3736,3707.0
2020-05-12 14:25:00,170.36,170.55,170.23,170.24,2375.0,164.2482,164.4314,164.1229,164.1325,2375.0
2020-05-12 14:30:00,170.21,170.49,170.12,170.49,2113.0,164.1036,164.3736,164.0168,164.3736,2113.0
2020-05-12 14:35:00,170.28,170.75,170.21,170.56,2800.0,164.1711,164.6242,164.1036,164.4411,2800.0
2020-05-12 14:40:00,170.56,171.27,170.5,171.26,5900.0,164.4411,165.1256,164.3832,165.1159,5900.0
2020-05-12 14:45:00,171.3,171.75,171.22,171.63,7225.0,165.1545,165.5884,165.0774,165.4727,7225.0
2020-05-12 14:50:00,171.7,172.19,171.69,171.99,5452.0,165.5402,166.0126,165.5305,165.8198,5452.0
2020-05-12 14:55:00,171.98,172.24,171.87,172.03,1582.0,165.8101,166.0608,165.7041,165.8583,1582.0
2020-05-12 15:00:00,172.04,172.04,171.8,171.96,1600.0,165.868,165.868,165.6366,165.7908,1600.0
2020-05-12 15:05:00,171.97,172.13,171.84,172.13,1800.0,165.8005,165.9547,165.6751,165.9547,1800.0
2020-05-12 15:10:00,171.94,172.11,171.79,171.79,3301.0,165.7715,165.9354,165.6269,165.6269,3301.0
2020-05-12 15:15:00,171.8,171.9,171.5,171.74,4800.0,165.6366,165.733,165.3473,165.5787,4800.0
2020-05-12 15:20:00,171.65,171.66,171.26,171.34,3540.0,165.492,165.5016,165.1159,165.1931,3540.0
2020-05-12 15:25:00,171.39,171.53,170.89,170.89,6045.0,165.2413,165.3763,164.7592,164.7592,6045.0
2020-05-12 15:30:00,170.95,171.07,170.2,170.2,10342.0,164.8171,164.9328,164.094,164.094,10342.0
2020-05-12 15:35:00,170.23,170.35,170.03,170.3,6516.0,164.1229,164.2386,163.9301,164.1904,6516.0
2020-05-12 15:40:00,170.21,170.21,169.69,170.02,4220.0,164.1036,164.1036,163.6023,163.9204,4220.0
2020-05-12 15:45:00,169.96,170.71,169.96,170.45,9948.0,163.8626,164.5857,163.8626,164.335,9948.0
2020-05-12 15:50:00,170.39,170.39,170.0,170.34,12077.0,164.2772,164.2772,163.9011,164.2289,12077.0
2020-05-12 15:55:00,170.36,170.48,169.45,169.6,30159.0,164.2482,164.3639,163.3709,163.5155,30159.0
2020-05-13 09:30:00,168.01,169.07,167.44,168.02,9718.0,161.9825,163.0045,161.433,161.9922,9718.0
2020-05-13 09:35:00,167.1,167.61,166.31,167.61,16580.0,161.1052,161.5969,160.3435,161.5969,16580.0
2020-05-13 09:40:00,167.52,168.43,167.3,167.69,7821.0,161.5101,162.3875,161.298,161.674,7821.0
2020-05-13 09:45:00,166.66,167.17,165.79,166.4,29572.0,160.681,161.1727,159.8422,160.4303,29572.0
2020-05-13 09:50:00,166.29,166.74,165.89,165.89,4140.0,160.3242,160.7581,159.9386,159.9386,4140.0
2020-05-13 09:55:00,165.94,165.97,165.36,165.37,9282.0,159.9868,160.0157,159.4276,159.4373,9282.0
2020-05-13 10:00:00,165.43,166.38,165.39,165.39,3840.0,159.4951,160.411,159.4565,159.4565,3840.0
2020-05-13 10:05:00,165.47,165.47,164.56,164.69,13069.0,159.5337,159.5337,158.6563,158.7816,13069.0
2020-05-13 10:10:00,164.59,164.98,164.51,164.75,4235.0,158.6852,159.0612,158.6081,158.8395,4235.0
2020-05-13 10:15:00,164.75,165.05,164.34,164.88,7512.0,158.8395,159.1287,158.4442,158.9648,7512.0
2020-05-13 10:20:00,164.91,165.21,164.1,164.19,10651.0,158.9938,159.283,158.2128,158.2996,10651.0
2020-05-13 10:25:00,164.25,164.95,164.17,164.4,6080.0,158.3574,159.0323,158.2803,158.502,6080.0
2020-05-13 10:30:00,164.62,165.9,164.62,165.06,4857.0,158.7142,159.9482,158.7142,159.1384,4857.0
2020-05-13 10:35:00,165.0,165.01,164.26,164.49,3252.0,159.0805,159.0902,158.3671,158.5888,3252.0
2020-05-13 10:40:00,164.72,165.07,164.47,165.07,5221.0,158.8106,159.148,158.5695,159.148,5221.0
2020-05-13 10:45:00,164.93,164.98,164.5,164.54,2700.0,159.013,159.0612,158.5985,158.637,2700.0
2020-05-13 10:50:00,164.53,164.79,164.3,164.4,2605.0,158.6274,158.8781,158.4056,158.502,2605.0
2020-05-13 10:55:00,164.49,164.85,164.1,164.22,4999.0,158.5888,158.9359,158.2128,158.3285,4999.0
2020-05-13 11:00:00,164.35,164.41,164.1,164.11,2850.0,158.4538,158.5117,158.2128,158.2225,2850.0
2020-05-13 11:05:00,164.01,164.23,163.9,163.97,12140.0,158.126,158.3381,158.02,158.0875,12140.0
2020-05-13 11:10:00,164.03,164.08,163.9,164.01,5076.0,158.1453,158.1935,158.02,158.126,5076.0
2020-05-13 11:15:00,164.15,164.19,163.33,163.37,3988.0,158.261,158.2996,157.4704,157.509,3988.0
2020-05-13 11:20:00,163.33,163.35,163.01,163.1,5612.0,157.4704,157.4897,157.1619,157.2487,5612.0
2020-05-13 11:25:00,163.01,163.46,162.5,163.36,4735.0,157.1619,157.5958,156.6702,157.4994,4735.0
2020-05-13 11:30:00,163.44,163.44,163.16,163.25,1602.0,157.5765,157.5765,157.3065,157.3933,1602.0
2020-05-13 11:35:00,163.13,163.34,162.84,162.88,8159.0,157.2776,157.4801,156.998,157.0366,8159.0
2020-05-13 11:40:00,162.92,162.95,162.5,162.52,6555.0,157.0751,157.1041,156.6702,156.6895,6555.0
2020-05-13 11:45:00,162.5,162.5,161.42,161.86,8778.0,156.6702,156.6702,155.629,156.0532,8778.0
2020-05-13 11:50:00,161.76,162.16,161.18,161.19,3800.0,155.9568,156.3424,155.3976,155.4072,3800.0
2020-05-13 11:55:00,161.17,162.13,161.17,161.92,5269.0,155.3879,156.3135,155.3879,156.111,5269.0
2020-05-13 12:00:00,161.8,162.82,161.79,162.4,4657.0,155.9953,156.9787,155.9857,156.5738,4657.0
2020-05-13 12:05:00,162.27,162.38,162.04,162.04,2325.0,156.4485,156.5545,156.2267,156.2267,2325.0
2020-05-13 12:10:00,161.92,162.24,161.88,162.08,2450.0,156.111,156.4195,156.0725,156.2653,2450.0
2020-05-13 12:15:00,162.05,162.14,161.42,161.54,2200.0,156.2364,156.3231,155.629,155.7447,2200.0
2020-05-13 12:20:00,161.57,161.82,161.4,161.4,1576.0,155.7736,156.0146,155.6097,155.6097,1576.0
2020-05-13 12:25:00,161.21,161.77,161.0,161.77,5488.0,155.4265,155.9664,155.224,155.9664,5488.0
2020-05-13 12:30:00,161.91,162.3,161.57,161.99,3700.0,156.1014,156.4774,155.7736,156.1785,3700.0
2020-05-13 12:35:00,161.87,162.2,161.85,161.88,2467.0,156.0628,156.381,156.0435,156.0725,2467.0
2020-05-13 12:40:00,161.99,162.27,161.91,162.05,6283.0,156.1785,156.4485,156.1014,156.2364,6283.0
2020-05-13 12:45:00,162.1,162.56,161.91,162.56,3971.0,156.2846,156.7281,156.1014,156.7281,3971.0
2020-05-13 12:50:00,162.44,162.47,161.68,161.88,3002.0,156.6124,156.6413,155.8796,156.0725,3002.0
2020-05-13 12:55:00,161.89,162.52,161.89,162.45,3300.0,156.0821,156.6895,156.0821,156.622,3300.0
2020-05-13 13:00:00,162.51,162.51,162.02,162.3,4427.0,156.6799,156.6799,156.2074,156.4774,4427.0
2020-05-13 13:05:00,162.36,162.5,161.92,162.49,4555.0,156.5352,156.6702,156.111,156.6606,4555.0
2020-05-13 13:10:00,162.5,163.0,162.41,162.56,8014.0,156.6702,157.1523,156.5834,156.7281,8014.0
2020-05-13 13:15:00,162.5,162.75,162.38,162.54,6293.0,156.6702,156.9112,156.5545,156.7088,6293.0
2020-05-13 13:20:00,162.63,162.72,162.21,162.25,3781.0,156.7955,156.8823,156.3906,156.4292,3781.0
2020-05-13 13:25:00,162.31,162.6,162.18,162.55,3577.0,156.487,156.7666,156.3617,156.7184,3577.0
2020-05-13 13:30:00,162.57,162.57,161.89,161.89,3100.0,156.7377,156.7377,156.0821,156.0821,3100.0
2020-05-13 13:35:00,162.02,162.16,161.88,162.04,1300.0,156.2074,156.3424,156.0725,156.2267,1300.0
2020-05-13 13:40:00,161.95,162.09,161.92,162.09,615.0,156.1399,156.2749,156.111,156.2749,615.0
2020-05-13 13:45:00,161.95,162.04,161.91,162.04,500.0,156.1399,156.2267,156.1014,156.2267,500.0
2020-05-13 13:50:00,162.17,162.17,161.56,161.56,2001.0,156.3521,156.3521,155.7639,155.7639,2001.0
2020-05-13 13:55:00,161.79,161.79,161.6,161.77,700.0,155.9857,155.9857,155.8025,155.9664,700.0
2020-05-13 14:00:00,161.57,161.57,161.24,161.24,600.0,155.7736,155.7736,155.4554,155.4554,600.0
2020-05-13 14:05:00,161.11,161.44,161.11,161.33,3197.0,155.3301,155.6482,155.3301,155.5422,3197.0
2020-05-13 14:10:00,161.44,161.77,161.44,161.5,2004.0,155.6482,155.9664,155.6482,155.7061,2004.0
2020-05-13 14:15:00,161.45,161.78,161.29,161.46,2580.0,155.6579,155.976,155.5036,155.6675,2580.0
2020-05-13 14:20:00,161.39,161.62,161.27,161.27,1418.0,155.6,155.8218,155.4843,155.4843,1418.0
2020-05-13 14:25:00,161.25,161.6,161.2,161.22,1100.0,155.4651,155.8025,155.4169,155.4361,1100.0
2020-05-13 14:30:00,161.33,161.33,161.0,161.1,3567.0,155.5422,155.5422,155.224,155.3204,3567.0
2020-05-13 14:35:00,161.03,161.25,161.0,161.13,2771.0,155.253,155.4651,155.224,155.3494,2771.0
2020-05-13 14:40:00,161.14,161.14,160.82,160.84,4395.0,155.359,155.359,155.0505,155.0698,4395.0
2020-05-13 14:45:00,160.78,161.18,160.78,161.12,2035.0,155.0119,155.3976,155.0119,155.3397,2035.0
2020-05-13 14:50:00,161.18,161.81,161.11,161.62,4953.0,155.3976,156.005,155.3301,155.8218,4953.0
2020-05-13 14:55:00,161.6,161.69,160.91,160.97,5964.0,155.8025,155.8893,155.1373,155.1951,5964.0
2020-05-13 15:00:00,161.12,161.8,161.11,161.39,2800.0,155.3397,155.9953,155.3301,155.6,2800.0
2020-05-13 15:05:00,161.4,161.4,160.75,160.87,5212.0,155.6097,155.6097,154.983,155.0987,5212.0
2020-05-13 15:10:00,161.01,161.02,160.46,160.49,3493.0,155.2337,155.2433,154.7034,154.7323,3493.0
2020-05-13 15:15:00,160.56,160.74,160.4,160.67,4379.0,154.7998,154.9734,154.6456,154.9059,4379.0
2020-05-13 15:20:00,160.76,160.77,159.86,159.87,15793.0,154.9926,155.0023,154.1249,154.1346,15793.0
2020-05-13 15:25:00,159.95,160.07,159.77,160.02,7194.0,154.2117,154.3274,154.0382,154.2792,7194.0
2020-05-13 15:30:00,160.02,160.77,159.86,160.74,20039.0,154.2792,155.0023,154.1249,154.9734,20039.0
2020-05-13 15:35:00,160.7,160.78,160.32,160.34,11121.0,154.9348,155.0119,154.5684,154.5877,11121.0
2020-05-13 15:40:00,160.42,160.75,160.34,160.51,12536.0,154.6648,154.983,154.5877,154.7516,12536.0
2020-05-13 15:45:00,160.47,160.51,160.06,160.23,19586.0,154.713,154.7516,154.3177,154.4817,19586.0
2020-05-13 15:50:00,160.4,161.04,160.4,160.75,28213.0,154.6456,155.2626,154.6456,154.983,28213.0
2020-05-13 15:55:00,160.75,160.93,160.51,160.63,35559.0,154.983,155.1565,154.7516,154.8673,35559.0
2020-05-14 09:30:00,157.89,158.0,155.59,156.0,17961.0,152.2256,152.3317,150.0081,150.4034,17961.0
2020-05-14 09:35:00,155.57,155.57,153.71,154.26,35331.0,149.9888,149.9888,148.1956,148.7258,35331.0
2020-05-14 09:40:00,154.17,154.17,152.8,153.17,7601.0,148.6391,148.6391,147.3182,147.6749,7601.0
2020-05-14 09:45:00,153.18,153.38,152.47,152.48,13674.0,147.6846,147.8774,147.0,147.0097,13674.0
2020-05-14 09:50:00,152.5,153.01,151.94,152.85,12229.0,147.029,147.5207,146.4891,147.3664,12229.0
2020-05-14 09:55:00,152.94,153.99,152.83,153.99,7221.0,147.4532,148.4655,147.3471,148.4655,7221.0
2020-05-14 10:00:00,153.52,154.29,153.52,153.68,8702.0,148.0124,148.7548,148.0124,148.1666,8702.0
2020-05-14 10:05:00,153.91,155.48,153.91,155.47,7406.0,148.3884,149.9021,148.3884,149.8924,7406.0
2020-05-14 10:10:00,155.51,156.76,155.37,156.52,10046.0,149.931,151.1361,149.796,150.9047,10046.0
2020-05-14 10:15:00,156.59,157.43,156.49,157.43,8787.0,150.9722,151.7821,150.8758,151.7821,8787.0
2020-05-14 10:20:00,157.68,158.84,157.52,158.71,11537.0,152.0231,153.1415,151.8689,153.0162,11537.0
2020-05-14 10:25:00,158.88,160.32,158.88,159.89,18271.0,153.1801,154.5684,153.1801,154.1538,18271.0
2020-05-14 10:30:00,160.03,160.91,160.0,160.91,4894.0,154.2888,155.1373,154.2599,155.1373,4894.0
2020-05-14 10:35:00,160.89,164.33,160.83,164.33,12680.0,155.118,158.4346,155.0601,158.4346,12680.0
2020-05-14 10:40:00,164.37,164.49,163.13,163.58,8633.0,158.4731,158.5888,157.2776,157.7115,8633.0
2020-05-14 10:45:00,163.74,164.16,163.47,164.14,4137.0,157.8657,158.2707,157.6054,158.2514,4137.0
2020-05-14 10:50:00,164.14,166.46,164.13,166.02,6443.0,158.2514,160.4881,158.2417,160.0639,6443.0
2020-05-14 10:55:00,165.9,166.87,165.33,165.77,10615.0,159.9482,160.8834,159.3987,159.8229,10615.0
2020-05-14 11:00:00,166.0,166.13,165.16,165.28,6420.0,160.0446,160.17,159.2348,159.3505,6420.0
2020-05-14 11:05:00,165.53,166.12,165.16,165.36,5042.0,159.5915,160.1603,159.2348,159.4276,5042.0
2020-05-14 11:10:00,165.39,165.99,165.34,165.72,2829.0,159.4565,160.035,159.4083,159.7747,2829.0
2020-05-14 11:15:00,166.12,168.04,165.94,167.32,9295.0,160.1603,162.0115,159.9868,161.3173,9295.0
2020-05-14 11:20:00,167.12,167.12,166.28,166.44,4878.0,161.1245,161.1245,160.3146,160.4689,4878.0
2020-05-14 11:25:00,166.57,166.62,165.64,165.9,8300.0,160.5942,160.6424,159.6976,159.9482,8300.0
2020-05-14 11:30:00,165.94,166.1,165.4,165.58,10653.0,159.9868,160.1411,159.4662,159.6397,10653.0
2020-05-14 11:35:00,165.53,165.78,164.5,164.85,5870.0,159.5915,159.8325,158.5985,158.9359,5870.0
2020-05-14 11:40:00,164.27,164.98,164.09,164.57,23010.0,158.3767,159.0612,158.2032,158.666,23010.0
2020-05-14 11:45:00,164.53,164.53,163.71,164.04,1520.0,158.6274,158.6274,157.8368,158.155,1520.0
2020-05-14 11:50:00,164.1,165.92,164.1,165.59,800.0,158.2128,159.9675,158.2128,159.6494,800.0
2020-05-14 11:55:00,165.63,166.32,165.35,166.31,2196.0,159.6879,160.3532,159.418,160.3435,2196.0
2020-05-14 12:00:00,166.56,166.57,165.54,166.0,1300.0,160.5846,160.5942,159.6012,160.0446,1300.0
2020-05-14 12:05:00,165.8,166.22,165.8,166.12,1000.0,159.8518,160.2568,159.8518,160.1603,1000.0
2020-05-14 12:10:00,166.36,166.93,166.36,166.52,1509.0,160.3917,160.9413,160.3917,160.546,1509.0
2020-05-14 12:15:00,166.68,167.01,166.66,166.82,2430.0,160.7003,161.0184,160.681,160.8352,2430.0
2020-05-14 12:20:00,166.85,167.55,166.74,167.53,3648.0,160.8642,161.539,160.7581,161.5198,3648.0
2020-05-14 12:25:00,167.27,167.57,166.96,167.31,3583.0,161.2691,161.5583,160.9702,161.3077,3583.0
2020-05-14 12:30:00,167.35,167.72,167.29,167.39,4766.0,161.3462,161.7029,161.2884,161.3848,4766.0
2020-05-14 12:35:00,167.29,167.48,166.99,167.01,1470.0,161.2884,161.4716,160.9991,161.0184,1470.0
2020-05-14 12:40:00,167.15,167.15,166.9,167.0,849.0,161.1534,161.1534,160.9124,161.0088,849.0
2020-05-14 12:45:00,167.2,167.2,166.56,166.68,6596.0,161.2016,161.2016,160.5846,160.7003,6596.0
2020-05-14 12:50:00,166.6,168.28,166.51,168.28,2700.0,160.6231,162.2429,160.5364,162.2429,2700.0
2020-05-14 12:55:00,168.63,169.3,168.62,168.71,2682.0,162.5803,163.2263,162.5707,162.6574,2682.0
2020-05-14 13:00:00,168.67,168.93,168.19,168.26,1307.0,162.6189,162.8695,162.1561,162.2236,1307.0
2020-05-14 13:05:00,168.2,168.6,168.18,168.6,3741.0,162.1657,162.5514,162.1464,162.5514,3741.0
2020-05-14 13:10:00,168.68,169.25,168.68,169.03,2209.0,162.6285,163.1781,162.6285,162.9659,2209.0
2020-05-14 13:15:00,169.25,169.35,169.08,169.32,1613.0,163.1781,163.2745,163.0142,163.2455,1613.0
2020-05-14 13:20:00,169.45,170.14,169.34,169.89,4957.0,163.3709,164.0361,163.2648,163.7951,4957.0
2020-05-14 13:25:00,169.42,170.56,169.42,170.02,2728.0,163.342,164.4411,163.342,163.9204,2728.0
2020-05-14 13:30:00,170.11,170.25,169.17,169.45,2523.0,164.0072,164.1422,163.1009,163.3709,2523.0
2020-05-14 13:35:00,169.15,169.42,168.93,168.93,4418.0,163.0816,163.342,162.8695,162.8695,4418.0
2020-05-14 13:40:00,168.76,168.78,168.15,168.35,1477.0,162.7056,162.7249,162.1175,162.3103,1477.0
2020-05-14 13:45:00,168.17,168.37,168.04,168.37,1825.0,162.1368,162.3296,162.0115,162.3296,1825.0
2020-05-14 13:50:00,168.43,168.61,168.21,168.41,3456.0,162.3875,162.561,162.1754,162.3682,3456.0
2020-05-14 13:55:00,168.4,168.51,167.96,168.11,6462.0,162.3585,162.4646,161.9343,162.079,6462.0
2020-05-14 14:00:00,168.28,168.48,167.99,168.45,3870.0,162.2429,162.4357,161.9633,162.4068,3870.0
2020-05-14 14:05:00,168.38,168.7,168.26,168.7,4303.0,162.3393,162.6478,162.2236,162.6478,4303.0
2020-05-14 14:10:00,168.88,169.4,168.36,168.84,15195.0,162.8213,163.3227,162.32,162.7828,15195.0
2020-05-14 14:15:00,168.83,169.8,168.83,169.62,3399.0,162.7731,163.7083,162.7731,163.5348,3399.0
2020-05-14 14:20:00,169.64,169.89,169.63,169.81,3300.0,163.5541,163.7951,163.5444,163.718,3300.0
2020-05-14 14:25:00,169.72,170.04,169.69,170.04,1350.0,163.6312,163.9397,163.6023,163.9397,1350.0
2020-05-14 14:30:00,169.95,169.99,168.98,168.98,2770.0,163.8529,163.8915,162.9177,162.9177,2770.0
2020-05-14 14:35:00,168.72,168.72,168.07,168.08,2485.0,162.6671,162.6671,162.0404,162.05,2485.0
2020-05-14 14:40:00,167.96,168.17,167.52,167.59,1951.0,161.9343,162.1368,161.5101,161.5776,1951.0
2020-05-14 14:45:00,167.62,167.72,167.22,167.45,3200.0,161.6065,161.7029,161.2209,161.4426,3200.0
2020-05-14 14:50:00,167.68,168.1,167.68,168.1,500.0,161.6644,162.0693,161.6644,162.0693,500.0
2020-05-14 14:55:00,168.43,168.65,168.3,168.42,1500.0,162.3875,162.5996,162.2621,162.3778,1500.0
2020-05-14 15:00:00,168.36,169.45,168.35,169.45,2000.0,162.32,163.3709,162.3103,163.3709,2000.0
2020-05-14 15:05:00,169.24,169.26,168.28,168.52,8285.0,163.1684,163.1877,162.2429,162.4742,8285.0
2020-05-14 15:10:00,168.26,168.32,167.95,167.95,3101.0,162.2236,162.2814,161.9247,161.9247,3101.0
2020-05-14 15:15:00,168.21,168.54,168.1,168.3,3760.0,162.1754,162.4935,162.0693,162.2621,3760.0
2020-05-14 15:20:00,168.27,169.09,168.27,168.93,3952.0,162.2332,163.0238,162.2332,162.8695,3952.0
2020-05-14 15:25:00,169.06,169.43,168.77,168.78,11157.0,162.9949,163.3516,162.7153,162.7249,11157.0
2020-05-14 15:30:00,168.99,169.24,168.79,168.92,7400.0,162.9274,163.1684,162.7346,162.8599,7400.0
2020-05-14 15:35:00,168.72,168.9,168.39,168.56,4028.0,162.6671,162.8406,162.3489,162.5128,4028.0
2020-05-14 15:40:00,168.58,169.01,168.39,168.94,7606.0,162.5321,162.9467,162.3489,162.8792,7606.0
2020-05-14 15:45:00,169.08,169.27,168.85,169.0,8618.0,163.0142,163.1973,162.7924,162.937,8618.0
2020-05-14 15:50:00,169.24,169.31,168.84,168.85,11814.0,163.1684,163.2359,162.7828,162.7924,11814.0
2020-05-14 15:55:00,168.78,169.19,168.66,169.04,25002.0,162.7249,163.1202,162.6092,162.9756,25002.0
2020-05-15 09:30:00,167.96,168.25,166.99,166.99,10580.0,161.9343,162.2139,160.9991,160.9991,10580.0
2020-05-15 09:35:00,167.43,170.46,166.53,169.71,14372.0,161.4233,164.3446,160.5556,163.6216,14372.0
2020-05-15 09:40:00,170.49,171.1,169.33,170.98,6529.0,164.3736,164.9617,163.2552,164.846,6529.0
2020-05-15 09:45:00,171.17,171.89,170.33,171.64,11302.0,165.0292,165.7233,164.2193,165.4823,11302.0
2020-05-15 09:50:00,171.5,173.52,171.33,173.0,15172.0,165.3473,167.2949,165.1834,166.7935,15172.0
2020-05-15 09:55:00,173.0,173.09,170.17,170.54,19092.0,166.7935,166.8803,164.065,164.4218,19092.0
2020-05-15 10:00:00,170.07,170.52,169.66,169.69,3600.0,163.9686,164.4025,163.5733,163.6023,3600.0
2020-05-15 10:05:00,169.76,171.38,169.76,171.38,2500.0,163.6698,165.2316,163.6698,165.2316,2500.0
2020-05-15 10:10:00,171.42,171.57,170.87,171.13,3000.0,165.2702,165.4148,164.7399,164.9906,3000.0
2020-05-15 10:15:00,171.53,172.29,171.26,172.28,2600.0,165.3763,166.109,165.1159,166.0993,2600.0
2020-05-15 10:20:00,171.99,172.81,171.41,171.41,4053.0,165.8198,166.6103,165.2606,165.2606,4053.0
2020-05-15 10:25:00,171.22,171.23,170.31,170.72,3820.0,165.0774,165.087,164.2,164.5953,3820.0
2020-05-15 10:30:00,170.53,171.1,170.5,170.93,610.0,164.4121,164.9617,164.3832,164.7978,610.0
2020-05-15 10:35:00,170.46,171.3,169.9,170.62,6544.0,164.3446,165.1545,163.8047,164.4989,6544.0
2020-05-15 10:40:00,170.48,170.5,169.8,169.8,1918.0,164.3639,164.3832,163.7083,163.7083,1918.0
2020-05-15 10:45:00,169.85,171.17,169.85,170.21,5200.0,163.7565,165.0292,163.7565,164.1036,5200.0
2020-05-15 10:50:00,170.12,170.2,168.95,168.95,1800.0,164.0168,164.094,162.8888,162.8888,1800.0
2020-05-15 10:55:00,168.95,169.92,168.92,169.75,7335.0,162.8888,163.824,162.8599,163.6601,7335.0
2020-05-15 11:00:00,169.64,169.82,167.77,168.04,4126.0,163.5541,163.7276,161.7511,162.0115,4126.0
2020-05-15 11:05:00,167.7,168.2,167.68,168.15,2962.0,161.6837,162.1657,161.6644,162.1175,2962.0
2020-05-15 11:10:00,168.2,168.7,167.93,168.48,2000.0,162.1657,162.6478,161.9054,162.4357,2000.0
2020-05-15 11:15:00,168.66,168.78,168.24,168.56,1002.0,162.6092,162.7249,162.2043,162.5128,1002.0
2020-05-15 11:20:00,168.73,169.2,168.67,169.12,2000.0,162.6767,163.1298,162.6189,163.0527,2000.0
2020-05-15 11:25:00,169.55,169.61,169.14,169.14,1301.0,163.4673,163.5251,163.072,163.072,1301.0
2020-05-15 11:30:00,169.01,169.29,168.91,169.17,1726.0,162.9467,163.2166,162.8503,163.1009,1726.0
2020-05-15 11:35:00,168.88,168.91,168.08,168.08,3595.0,162.8213,162.8503,162.05,162.05,3595.0
2020-05-15 11:40:00,168.2,168.53,168.13,168.53,2307.0,162.1657,162.4839,162.0982,162.4839,2307.0
2020-05-15 11:45:00,168.4,168.4,167.96,167.98,6614.0,162.3585,162.3585,161.9343,161.9536,6614.0
2020-05-15 11:50:00,168.3,168.33,167.87,167.87,900.0,162.2621,162.2911,161.8476,161.8476,900.0
2020-05-15 11:55:00,167.86,168.62,167.86,168.41,1300.0,161.8379,162.5707,161.8379,162.3682,1300.0
2020-05-15 12:00:00,168.32,168.73,168.3,168.59,1300.0,162.2814,162.6767,162.2621,162.5417,1300.0
2020-05-15 12:05:00,168.58,169.07,168.52,169.06,1900.0,162.5321,163.0045,162.4742,162.9949,1900.0
2020-05-15 12:10:00,169.1,169.29,169.06,169.22,2000.0,163.0334,163.2166,162.9949,163.1491,2000.0
2020-05-15 12:15:00,169.13,169.46,169.1,169.33,2881.0,163.0624,163.3805,163.0334,163.2552,2881.0
2020-05-15 12:20:00,169.46,169.9,169.46,169.9,700.0,163.3805,163.8047,163.3805,163.8047,700.0
2020-05-15 12:25:00,169.81,169.96,169.1,169.1,2700.0,163.718,163.8626,163.0334,163.0334,2700.0
2020-05-15 12:30:00,169.18,169.29,169.0,169.21,500.0,163.1106,163.2166,162.937,163.1395,500.0
2020-05-15 12:35:00,169.04,169.2,168.57,168.57,1219.0,162.9756,163.1298,162.5224,162.5224,1219.0
2020-05-15 12:40:00,168.62,168.89,168.52,168.59,1200.0,162.5707,162.831,162.4742,162.5417,1200.0
2020-05-15 12:45:00,168.3,168.44,167.99,168.23,1950.0,162.2621,162.3971,161.9633,162.1946,1950.0
2020-05-15 12:50:00,168.35,168.35,167.88,168.05,2800.0,162.3103,162.3103,161.8572,162.0211,2800.0
2020-05-15 12:55:00,167.97,168.07,167.92,167.94,1400.0,161.944,162.0404,161.8958,161.915,1400.0
2020-05-15 13:00:00,167.94,168.13,167.79,167.79,3447.0,161.915,162.0982,161.7704,161.7704,3447.0
2020-05-15 13:05:00,167.86,168.07,167.51,168.07,3603.0,161.8379,162.0404,161.5005,162.0404,3603.0
2020-05-15 13:10:00,167.99,168.39,167.99,168.25,800.0,161.9633,162.3489,161.9633,162.2139,800.0
2020-05-15 13:15:00,168.4,168.4,167.99,167.99,1200.0,162.3585,162.3585,161.9633,161.9633,1200.0
2020-05-15 13:20:00,167.94,168.06,167.89,168.06,800.0,161.915,162.0307,161.8668,162.0307,800.0
2020-05-15 13:25:00,168.19,168.52,168.15,168.36,2001.0,162.1561,162.4742,162.1175,162.32,2001.0
2020-05-15 13:30:00,168.26,168.62,167.99,168.62,2201.0,162.2236,162.5707,161.9633,162.5707,2201.0
2020-05-15 13:35:00,168.5,168.77,168.32,168.55,1889.0,162.455,162.7153,162.2814,162.5032,1889.0
2020-05-15 13:40:00,168.62,168.62,168.36,168.49,1200.0,162.5707,162.5707,162.32,162.4453,1200.0
2020-05-15 13:45:00,168.59,168.67,168.3,168.31,700.0,162.5417,162.6189,162.2621,162.2718,700.0
2020-05-15 13:50:00,168.21,168.55,168.05,168.48,2101.0,162.1754,162.5032,162.0211,162.4357,2101.0
2020-05-15 13:55:00,168.4,168.49,168.4,168.49,400.0,162.3585,162.4453,162.3585,162.4453,400.0
2020-05-15 14:00:00,168.55,169.42,168.49,169.42,2800.0,162.5032,163.342,162.4453,163.342,2800.0
2020-05-15 14:05:00,169.21,169.39,168.97,169.18,7400.0,163.1395,163.313,162.9081,163.1106,7400.0
2020-05-15 14:10:00,169.03,169.58,169.03,169.47,2249.0,162.9659,163.4962,162.9659,163.3902,2249.0
2020-05-15 14:15:00,169.64,169.65,169.08,169.2,2000.0,163.5541,163.5637,163.0142,163.1298,2000.0
2020-05-15 14:20:00,169.3,169.33,169.0,169.12,1717.0,163.2263,163.2552,162.937,163.0527,1717.0
2020-05-15 14:25:00,168.99,169.42,168.99,169.42,1200.0,162.9274,163.342,162.9274,163.342,1200.0
2020-05-15 14:30:00,169.27,169.72,169.18,169.64,7697.0,163.1973,163.6312,163.1106,163.5541,7697.0
2020-05-15 14:35:00,169.64,169.69,169.14,169.45,4400.0,163.5541,163.6023,163.072,163.3709,4400.0
2020-05-15 14:40:00,169.36,169.5,169.26,169.39,3200.0,163.2841,163.4191,163.1877,163.313,3200.0
2020-05-15 14:45:00,169.45,169.49,169.24,169.49,2919.0,163.3709,163.4094,163.1684,163.4094,2919.0
2020-05-15 14:50:00,169.28,169.64,169.14,169.14,1797.0,163.207,163.5541,163.072,163.072,1797.0
2020-05-15 14:55:00,169.16,169.23,168.58,168.58,3600.0,163.0913,163.1588,162.5321,162.5321,3600.0
2020-05-15 15:00:00,168.58,168.85,168.36,168.79,4321.0,162.5321,162.7924,162.32,162.7346,4321.0
2020-05-15 15:05:00,168.77,168.85,168.64,168.84,3964.0,162.7153,162.7924,162.5899,162.7828,3964.0
2020-05-15 15:10:00,168.73,168.77,168.32,168.77,3300.0,162.6767,162.7153,162.2814,162.7153,3300.0
2020-05-15 15:15:00,168.67,168.78,168.45,168.73,2201.0,162.6189,162.7249,162.4068,162.6767,2201.0
2020-05-15 15:20:00,168.74,168.77,168.4,168.57,3468.0,162.6863,162.7153,162.3585,162.5224,3468.0
2020-05-15 15:25:00,168.64,168.74,168.21,168.21,1860.0,162.5899,162.6863,162.1754,162.1754,1860.0
2020-05-15 15:30:00,168.26,168.34,167.7,167.7,2452.0,162.2236,162.3007,161.6837,161.6837,2452.0
2020-05-15 15:35:00,167.7,167.83,167.27,167.6,3954.0,161.6837,161.809,161.2691,161.5872,3954.0
2020-05-15 15:40:00,167.53,167.68,167.35,167.68,4011.0,161.5198,161.6644,161.3462,161.6644,4011.0
2020-05-15 15:45:00,167.68,168.31,167.59,168.31,6400.0,161.6644,162.2718,161.5776,162.2718,6400.0
2020-05-15 15:50:00,168.15,168.45,168.0,168.3,9409.0,162.1175,162.4068,161.9729,162.2621,9409.0
2020-05-15 15:55:00,168.24,168.41,167.93,168.11,19623.0,162.2043,162.3682,161.9054,162.079,19623.0
2020-05-18 09:30:00,174.25,177.11,174.25,176.66,13395.0,167.9987,170.7561,167.9987,170.3222,13395.0
2020-05-18 09:35:00,175.75,177.24,175.53,177.17,10247.0,169.4449,170.8814,169.2328,170.8139,10247.0
2020-05-18 09:40:00,177.1,177.1,175.8,176.45,2200.0,170.7464,170.7464,169.4931,170.1197,2200.0
2020-05-18 09:45:00,176.73,177.62,176.62,177.26,11479.0,170.3897,171.2478,170.2836,170.9007,11479.0
2020-05-18 09:50:00,177.11,177.36,176.41,176.99,3103.0,170.7561,170.9971,170.0812,170.6404,3103.0
2020-05-18 09:55:00,176.34,177.28,176.32,176.93,5213.0,170.0137,170.92,169.9944,170.5825,5213.0
2020-05-18 10:00:00,177.12,177.39,176.89,176.99,2200.0,170.7657,171.026,170.544,170.6404,2200.0
2020-05-18 10:05:00,177.03,177.08,176.28,176.84,4150.0,170.6789,170.7271,169.9558,170.4958,4150.0
2020-05-18 10:10:00,176.85,176.85,176.23,176.23,3221.0,170.5054,170.5054,169.9076,169.9076,3221.0
2020-05-18 10:15:00,176.2,176.2,175.71,175.95,4210.0,169.8787,169.8787,169.4063,169.6377,4210.0
2020-05-18 10:20:00,175.75,176.09,175.74,175.97,2618.0,169.4449,169.7727,169.4352,169.657,2618.0
2020-05-18 10:25:00,175.97,176.08,175.53,175.59,1813.0,169.657,169.763,169.2328,169.2906,1813.0
2020-05-18 10:30:00,175.75,175.75,175.23,175.24,1100.0,169.4449,169.4449,168.9435,168.9532,1100.0
2020-05-18 10:35:00,175.63,175.96,175.34,175.76,2000.0,169.3292,169.6473,169.0496,169.4545,2000.0
2020-05-18 10:40:00,176.2,176.49,176.15,176.15,1500.0,169.8787,170.1583,169.8305,169.8305,1500.0
2020-05-18 10:45:00,176.13,177.23,175.95,177.23,6668.0,169.8112,170.8718,169.6377,170.8718,6668.0
2020-05-18 10:50:00,177.41,177.41,176.76,176.76,1518.0,171.0453,171.0453,170.4186,170.4186,1518.0
2020-05-18 10:55:00,176.66,177.27,176.66,177.27,3274.0,170.3222,170.9103,170.3222,170.9103,3274.0
2020-05-18 11:00:00,177.1,177.48,176.87,177.07,3180.0,170.7464,171.1128,170.5247,170.7175,3180.0
2020-05-18 11:05:00,177.09,177.74,176.91,177.74,1230.0,170.7368,171.3635,170.5632,171.3635,1230.0
2020-05-18 11:10:00,177.58,178.45,177.58,178.45,2728.0,171.2092,172.048,171.2092,172.048,2728.0
2020-05-18 11:15:00,178.2,179.21,178.2,178.94,6840.0,171.807,172.7807,171.807,172.5204,6840.0
2020-05-18 11:20:00,178.73,179.2,178.73,179.1,700.0,172.318,172.7711,172.318,172.6747,700.0
2020-05-18 11:25:00,179.15,179.21,178.88,179.18,2106.0,172.7229,172.7807,172.4626,172.7518,2106.0
2020-05-18 11:30:00,179.09,179.23,179.03,179.16,4184.0,172.665,172.8,172.6072,172.7325,4184.0
2020-05-18 11:35:00,178.99,179.07,178.76,178.81,3584.0,172.5686,172.6458,172.3469,172.3951,3584.0
2020-05-18 11:40:00,178.9,179.4,178.86,179.25,8240.0,172.4819,172.9639,172.4433,172.8193,8240.0
2020-05-18 11:45:00,179.19,179.19,178.17,178.2,9678.0,172.7614,172.7614,171.778,171.807,9678.0
2020-05-18 11:50:00,178.12,178.78,178.12,178.78,1219.0,171.7298,172.3662,171.7298,172.3662,1219.0
2020-05-18 11:55:00,179.11,179.17,178.87,179.03,2437.0,172.6843,172.7422,172.4529,172.6072,2437.0
2020-05-18 12:00:00,178.88,179.39,178.67,179.11,4028.0,172.4626,172.9543,172.2601,172.6843,4028.0
2020-05-18 12:05:00,179.46,179.46,179.12,179.21,810.0,173.0218,173.0218,172.694,172.7807,810.0
2020-05-18 12:10:00,179.22,179.22,178.65,178.91,2312.0,172.7904,172.7904,172.2408,172.4915,2312.0
2020-05-18 12:15:00,178.85,178.9,177.98,177.98,1991.0,172.4336,172.4819,171.5949,171.5949,1991.0
2020-05-18 12:20:00,178.22,178.56,178.02,178.46,3632.0,171.8262,172.1541,171.6334,172.0576,3632.0
2020-05-18 12:25:00,178.52,178.98,178.52,178.84,2894.0,172.1155,172.559,172.1155,172.424,2894.0
2020-05-18 12:30:00,178.71,178.72,178.25,178.25,3008.0,172.2987,172.3083,171.8552,171.8552,3008.0
2020-05-18 12:35:00,178.29,178.32,178.11,178.11,920.0,171.8937,171.9227,171.7202,171.7202,920.0
2020-05-18 12:40:00,178.22,178.36,178.16,178.22,1118.0,171.8262,171.9612,171.7684,171.8262,1118.0
2020-05-18 12:45:00,178.07,178.14,177.76,177.93,3085.0,171.6816,171.7491,171.3828,171.5467,3085.0
2020-05-18 12:50:00,178.03,178.29,178.02,178.21,4337.0,171.6431,171.8937,171.6334,171.8166,4337.0
2020-05-18 12:55:00,177.92,178.09,177.74,178.02,4404.0,171.537,171.7009,171.3635,171.6334,4404.0
2020-05-18 13:00:00,177.98,178.48,177.9,178.35,2262.0,171.5949,172.0769,171.5177,171.9516,2262.0
2020-05-18 13:05:00,178.41,178.68,178.32,178.65,3215.0,172.0094,172.2697,171.9227,172.2408,3215.0
2020-05-18 13:10:00,178.63,178.77,178.58,178.73,1716.0,172.2215,172.3565,172.1733,172.318,1716.0
2020-05-18 13:15:00,178.62,178.78,178.55,178.78,1532.0,172.2119,172.3662,172.1444,172.3662,1532.0
2020-05-18 13:20:00,178.75,178.81,178.56,178.57,2257.0,172.3372,172.3951,172.1541,172.1637,2257.0
2020-05-18 13:25:00,178.68,178.71,178.55,178.67,1405.0,172.2697,172.2987,172.1444,172.2601,1405.0
2020-05-18 13:30:00,178.6,179.0,178.51,178.8,3046.0,172.1926,172.5783,172.1058,172.3854,3046.0
2020-05-18 13:35:00,178.81,178.84,178.59,178.64,1864.0,172.3951,172.424,172.183,172.2312,1864.0
2020-05-18 13:40:00,178.77,178.82,178.64,178.75,1405.0,172.3565,172.4047,172.2312,172.3372,1405.0
2020-05-18 13:45:00,178.71,179.41,178.6,179.41,6499.0,172.2987,172.9736,172.1926,172.9736,6499.0
2020-05-18 13:50:00,179.18,179.34,179.08,179.22,1434.0,172.7518,172.9061,172.6554,172.7904,1434.0
2020-05-18 13:55:00,179.28,179.49,179.15,179.49,1198.0,172.8482,173.0507,172.7229,173.0507,1198.0
2020-05-18 14:00:00,179.52,179.81,179.36,179.81,4196.0,173.0796,173.3592,172.9254,173.3592,4196.0
2020-05-18 14:05:00,179.8,179.92,179.71,179.92,5100.0,173.3496,173.4653,173.2628,173.4653,5100.0
2020-05-18 14:10:00,179.87,180.13,179.87,180.09,4299.0,173.4171,173.6677,173.4171,173.6292,4299.0
2020-05-18 14:15:00,179.86,179.99,179.44,179.68,3106.0,173.4074,173.5327,173.0025,173.2339,3106.0
2020-05-18 14:20:00,179.69,179.8,179.25,179.72,5305.0,173.2435,173.3496,172.8193,173.2724,5305.0
2020-05-18 14:25:00,179.69,180.14,179.63,180.13,2123.0,173.2435,173.6774,173.1857,173.6677,2123.0
2020-05-18 14:30:00,180.26,181.1,180.23,181.1,4328.0,173.7931,174.6029,173.7641,174.6029,4328.0
2020-05-18 14:35:00,180.97,181.54,180.85,181.53,5605.0,174.4776,175.0271,174.3619,175.0175,5605.0
2020-05-18 14:40:00,181.46,181.65,181.36,181.48,2835.0,174.95,175.1332,174.8536,174.9693,2835.0
2020-05-18 14:45:00,181.43,181.64,181.16,181.16,3312.0,174.9211,175.1236,174.6608,174.6608,3312.0
2020-05-18 14:50:00,181.18,181.27,180.74,181.0,2010.0,174.6801,174.7668,174.2558,174.5065,2010.0
2020-05-18 14:55:00,180.98,181.3,180.82,181.3,4003.0,174.4872,174.7958,174.333,174.7958,4003.0
2020-05-18 15:00:00,181.32,182.17,181.32,181.86,7259.0,174.815,175.6345,174.815,175.3357,7259.0
2020-05-18 15:05:00,181.84,182.06,181.79,182.06,6183.0,175.3164,175.5285,175.2682,175.5285,6183.0
2020-05-18 15:10:00,181.93,182.41,181.78,182.4,6659.0,175.4032,175.8659,175.2585,175.8563,6659.0
2020-05-18 15:15:00,182.32,182.38,182.09,182.3,4511.0,175.7792,175.837,175.5574,175.7599,4511.0
2020-05-18 15:20:00,182.27,182.34,181.96,181.96,4580.0,175.731,175.7984,175.4321,175.4321,4580.0
2020-05-18 15:25:00,182.0,182.19,181.94,182.16,4087.0,175.4706,175.6538,175.4128,175.6249,4087.0
2020-05-18 15:30:00,182.11,182.75,182.11,182.69,5369.0,175.5767,176.1937,175.5767,176.1359,5369.0
2020-05-18 15:35:00,182.62,182.79,182.43,182.58,7519.0,176.0684,176.2323,175.8852,176.0298,7519.0
2020-05-18 15:40:00,182.48,182.7,182.36,182.49,12930.0,175.9334,176.1455,175.8177,175.9431,12930.0
2020-05-18 15:45:00,182.43,182.47,181.32,181.61,25013.0,175.8852,175.9238,174.815,175.0946,25013.0
2020-05-18 15:50:00,181.72,181.8,181.24,181.8,22984.0,175.2007,175.2778,174.7379,175.2778,22984.0
2020-05-18 15:55:00,181.8,181.8,180.86,180.88,40450.0,175.2778,175.2778,174.3715,174.3908,40450.0
2020-05-19 09:30:00,180.65,180.65,177.87,179.16,12941.0,174.1691,174.1691,171.4888,172.7325,12941.0
2020-05-19 09:35:00,178.94,179.71,178.73,179.21,4075.0,172.5204,173.2628,172.318,172.7807,4075.0
2020-05-19 09:40:00,178.91,178.91,177.68,177.96,2000.0,172.4915,172.4915,171.3056,171.5756,2000.0
2020-05-19 09:45:00,177.97,178.0,176.39,177.49,800.0,171.5852,171.6141,170.0619,171.1224,800.0
2020-05-19 09:50:00,176.74,177.07,176.63,176.63,5474.0,170.3993,170.7175,170.2933,170.2933,5474.0
2020-05-19 09:55:00,177.55,178.0,177.46,177.62,600.0,171.1803,171.6141,171.0935,171.2478,600.0
2020-05-19 10:00:00,178.45,178.45,176.87,177.87,3237.0,172.048,172.048,170.5247,171.4888,3237.0
2020-05-19 10:05:00,177.96,179.1,177.77,179.0,5260.0,171.5756,172.6747,171.3924,172.5783,5260.0
2020-05-19 10:10:00,178.75,178.9,178.15,178.34,5957.0,172.3372,172.4819,171.7588,171.9419,5957.0
2020-05-19 10:15:00,178.06,178.06,176.91,177.15,2106.0,171.672,171.672,170.5632,170.7946,2106.0
2020-05-19 10:20:00,177.42,177.96,177.42,177.7,1098.0,171.0549,171.5756,171.0549,171.3249,1098.0
2020-05-19 10:25:00,177.68,178.03,177.62,177.84,1556.0,171.3056,171.6431,171.2478,171.4599,1556.0
2020-05-19 10:30:00,178.08,179.14,177.86,179.04,7022.0,171.6913,172.7132,171.4792,172.6168,7022.0
2020-05-19 10:35:00,179.03,179.19,177.73,178.5,2857.0,172.6072,172.7614,171.3538,172.0962,2857.0
2020-05-19 10:40:00,178.36,178.8,178.2,178.56,6386.0,171.9612,172.3854,171.807,172.1541,6386.0
2020-05-19 10:45:00,178.71,178.85,178.22,178.48,4129.0,172.2987,172.4336,171.8262,172.0769,4129.0
2020-05-19 10:50:00,178.33,178.87,178.33,178.71,2408.0,171.9323,172.4529,171.9323,172.2987,2408.0
2020-05-19 10:55:00,178.88,178.92,178.7,178.86,1898.0,172.4626,172.5011,172.289,172.4433,1898.0
2020-05-19 11:00:00,178.99,179.54,178.88,179.54,1508.0,172.5686,173.0989,172.4626,173.0989,1508.0
2020-05-19 11:05:00,179.68,180.08,179.57,180.06,1000.0,173.2339,173.6195,173.1278,173.6002,1000.0
2020-05-19 11:10:00,179.94,180.08,179.58,179.69,3640.0,173.4845,173.6195,173.1375,173.2435,3640.0
2020-05-19 11:15:00,179.78,179.99,179.69,179.71,1461.0,173.3303,173.5327,173.2435,173.2628,1461.0
2020-05-19 11:20:00,179.98,180.96,179.98,180.39,8068.0,173.5231,174.4679,173.5231,173.9184,8068.0
2020-05-19 11:25:00,180.39,180.73,180.39,180.71,7712.0,173.9184,174.2462,173.9184,174.2269,7712.0
2020-05-19 11:30:00,180.6,181.04,180.6,180.7,5811.0,174.1209,174.5451,174.1209,174.2173,5811.0
2020-05-19 11:35:00,180.66,180.74,180.33,180.46,3517.0,174.1787,174.2558,173.8606,173.9859,3517.0
2020-05-19 11:40:00,180.33,180.68,179.68,179.68,2641.0,173.8606,174.198,173.2339,173.2339,2641.0
2020-05-19 11:45:00,179.91,180.05,179.55,179.79,3400.0,173.4556,173.5906,173.1085,173.3399,3400.0
2020-05-19 11:50:00,179.67,179.82,179.4,179.78,2343.0,173.2242,173.3688,172.9639,173.3303,2343.0
2020-05-19 11:55:00,179.75,179.85,179.12,179.52,2010.0,173.3014,173.3978,172.694,173.0796,2010.0
2020-05-19 12:00:00,179.55,179.61,179.35,179.35,1400.0,173.1085,173.1664,172.9157,172.9157,1400.0
2020-05-19 12:05:00,179.39,179.94,179.39,179.94,1905.0,172.9543,173.4845,172.9543,173.4845,1905.0
2020-05-19 12:10:00,180.01,180.01,179.82,179.98,2227.0,173.552,173.552,173.3688,173.5231,2227.0
2020-05-19 12:15:00,179.98,180.03,179.28,179.28,1000.0,173.5231,173.5713,172.8482,172.8482,1000.0
2020-05-19 12:20:00,179.25,179.58,178.95,179.01,3102.0,172.8193,173.1375,172.5301,172.5879,3102.0
2020-05-19 12:25:00,179.06,179.08,178.3,178.31,4000.0,172.6361,172.6554,171.9034,171.913,4000.0
2020-05-19 12:30:00,178.45,178.71,177.72,177.72,5714.0,172.048,172.2987,171.3442,171.3442,5714.0
2020-05-19 12:35:00,177.74,178.03,177.44,177.53,3901.0,171.3635,171.6431,171.0742,171.161,3901.0
2020-05-19 12:40:00,177.44,177.95,177.38,177.6,5660.0,171.0742,171.5659,171.0164,171.2285,5660.0
2020-05-19 12:45:00,177.69,178.2,177.69,178.14,5009.0,171.3153,171.807,171.3153,171.7491,5009.0
2020-05-19 12:50:00,178.03,178.21,177.93,177.98,2736.0,171.6431,171.8166,171.5467,171.5949,2736.0
2020-05-19 12:55:00,177.99,178.05,177.85,177.97,3980.0,171.6045,171.6623,171.4695,171.5852,3980.0
2020-05-19 13:00:00,177.97,178.26,177.86,177.87,3209.0,171.5852,171.8648,171.4792,171.4888,3209.0
2020-05-19 13:05:00,177.85,178.04,177.85,177.96,1200.0,171.4695,171.6527,171.4695,171.5756,1200.0
2020-05-19 13:10:00,177.98,178.41,177.97,178.35,3819.0,171.5949,172.0094,171.5852,171.9516,3819.0
2020-05-19 13:15:00,178.28,178.5,178.28,178.5,800.0,171.8841,172.0962,171.8841,172.0962,800.0
2020-05-19 13:20:00,178.38,178.38,178.08,178.2,729.0,171.9805,171.9805,171.6913,171.807,729.0
2020-05-19 13:25:00,178.14,178.3,178.14,178.29,1233.0,171.7491,171.9034,171.7491,171.8937,1233.0
2020-05-19 13:30:00,178.35,178.53,178.31,178.53,1200.0,171.9516,172.1251,171.913,172.1251,1200.0
2020-05-19 13:35:00,178.27,178.33,178.07,178.09,1120.0,171.8745,171.9323,171.6816,171.7009,1120.0
2020-05-19 13:40:00,178.07,178.44,178.05,178.44,3400.0,171.6816,172.0384,171.6623,172.0384,3400.0
2020-05-19 13:45:00,178.4,178.82,178.4,178.62,1999.0,171.9998,172.4047,171.9998,172.2119,1999.0
2020-05-19 13:50:00,178.63,178.64,178.41,178.55,2140.0,172.2215,172.2312,172.0094,172.1444,2140.0
2020-05-19 13:55:00,178.48,178.55,178.48,178.55,549.0,172.0769,172.1444,172.0769,172.1444,549.0
2020-05-19 14:00:00,178.57,178.57,178.0,178.37,1720.0,172.1637,172.1637,171.6141,171.9709,1720.0
2020-05-19 14:05:00,178.35,178.78,178.35,178.71,1389.0,171.9516,172.3662,171.9516,172.2987,1389.0
2020-05-19 14:10:00,178.82,178.9,178.74,178.74,400.0,172.4047,172.4819,172.3276,172.3276,400.0
2020-05-19 14:15:00,178.84,179.5,178.84,179.38,3355.0,172.424,173.0603,172.424,172.9446,3355.0
2020-05-19 14:20:00,179.4,179.83,179.33,179.83,1520.0,172.9639,173.3785,172.8964,173.3785,1520.0
2020-05-19 14:25:00,179.78,179.83,179.35,179.43,1220.0,173.3303,173.3785,172.9157,172.9928,1220.0
2020-05-19 14:30:00,179.34,179.56,179.25,179.27,2020.0,172.9061,173.1182,172.8193,172.8386,2020.0
2020-05-19 14:35:00,179.4,179.45,179.17,179.17,2047.0,172.9639,173.0121,172.7422,172.7422,2047.0
2020-05-19 14:40:00,179.32,179.55,179.32,179.48,2746.0,172.8868,173.1085,172.8868,173.041,2746.0
2020-05-19 14:45:00,179.51,179.51,179.26,179.44,2000.0,173.07,173.07,172.8289,173.0025,2000.0
2020-05-19 14:50:00,179.33,179.33,179.03,179.03,850.0,172.8964,172.8964,172.6072,172.6072,850.0
2020-05-19 14:55:00,178.98,179.04,177.3,177.31,11327.0,172.559,172.6168,170.9393,170.9489,11327.0
2020-05-19 15:00:00,177.22,177.83,177.22,177.64,2514.0,170.8621,171.4502,170.8621,171.2671,2514.0
2020-05-19 15:05:00,177.61,178.13,177.59,178.0,3950.0,171.2381,171.7395,171.2189,171.6141,3950.0
2020-05-19 15:10:00,178.09,178.88,178.06,178.86,4126.0,171.7009,172.4626,171.672,172.4433,4126.0
2020-05-19 15:15:00,178.99,178.99,178.38,178.38,3440.0,172.5686,172.5686,171.9805,171.9805,3440.0
2020-05-19 15:20:00,178.27,178.59,178.02,178.32,6477.0,171.8745,172.183,171.6334,171.9227,6477.0
2020-05-19 15:25:00,178.31,178.39,177.99,178.2,2954.0,171.913,171.9901,171.6045,171.807,2954.0
2020-05-19 15:30:00,177.83,177.83,176.94,176.94,2540.0,171.4502,171.4502,170.5922,170.5922,2540.0
2020-05-19 15:35:00,176.89,176.99,176.35,176.62,4627.0,170.544,170.6404,170.0233,170.2836,4627.0
2020-05-19 15:40:00,176.54,176.73,176.34,176.54,7003.0,170.2065,170.3897,170.0137,170.2065,7003.0
2020-05-19 15:45:00,176.5,176.69,175.54,175.54,10978.0,170.168,170.3511,169.2424,169.2424,10978.0
2020-05-19 15:50:00,175.43,175.67,174.52,174.8,21113.0,169.1363,169.3677,168.259,168.5289,21113.0
2020-05-19 15:55:00,174.87,175.31,174.69,174.73,32909.0,168.5964,169.0206,168.4229,168.4615,32909.0
2020-05-20 09:30:00,176.4,178.22,176.4,178.22,4358.0,170.0715,171.8262,170.0715,171.8262,4358.0
2020-05-20 09:35:00,177.56,177.9,176.98,177.9,4162.0,171.1899,171.5177,170.6307,171.5177,4162.0
2020-05-20 09:40:00,178.1,178.12,177.7,177.8,1000.0,171.7106,171.7298,171.3249,171.4213,1000.0
2020-05-20 09:45:00,177.95,179.47,177.95,179.17,1250.0,171.5659,173.0314,171.5659,172.7422,1250.0
2020-05-20 09:50:00,179.27,179.42,178.44,178.45,3400.0,172.8386,172.9832,172.0384,172.048,3400.0
2020-05-20 09:55:00,178.59,179.07,178.32,179.07,2430.0,172.183,172.6458,171.9227,172.6458,2430.0
2020-05-20 10:00:00,179.06,179.99,179.06,179.99,2301.0,172.6361,173.5327,172.6361,173.5327,2301.0
2020-05-20 10:05:00,180.23,180.35,179.98,180.2,2200.0,173.7641,173.8798,173.5231,173.7352,2200.0
2020-05-20 10:10:00,180.05,180.58,180.05,180.43,2300.0,173.5906,174.1016,173.5906,173.957,2300.0
2020-05-20 10:15:00,180.44,180.57,179.9,179.91,1100.0,173.9666,174.0919,173.446,173.4556,1100.0
2020-05-20 10:20:00,180.14,180.42,179.75,180.1,2067.0,173.6774,173.9473,173.3014,173.6388,2067.0
2020-05-20 10:25:00,179.93,180.23,179.67,180.15,3511.0,173.4749,173.7641,173.2242,173.687,3511.0
2020-05-20 10:30:00,179.96,180.06,179.4,179.85,10521.0,173.5038,173.6002,172.9639,173.3978,10521.0
2020-05-20 10:35:00,179.85,180.31,179.63,180.2,2617.0,173.3978,173.8413,173.1857,173.7352,2617.0
2020-05-20 10:40:00,180.39,181.19,180.39,181.19,2509.0,173.9184,174.6897,173.9184,174.6897,2509.0
2020-05-20 10:45:00,181.17,181.2,181.03,181.08,1000.0,174.6704,174.6993,174.5354,174.5836,1000.0
2020-05-20 10:50:00,181.35,181.35,180.83,180.89,1600.0,174.844,174.844,174.3426,174.4005,1600.0
2020-05-20 10:55:00,180.89,180.89,180.3,180.3,800.0,174.4005,174.4005,173.8316,173.8316,800.0
2020-05-20 11:00:00,180.37,180.37,178.7,178.83,5409.0,173.8991,173.8991,172.289,172.4144,5409.0
2020-05-20 11:05:00,178.78,179.33,178.78,179.33,800.0,172.3662,172.8964,172.3662,172.8964,800.0
2020-05-20 11:10:00,179.18,179.41,179.18,179.38,700.0,172.7518,172.9736,172.7518,172.9446,700.0
2020-05-20 11:15:00,179.52,180.27,179.51,180.27,2343.0,173.0796,173.8027,173.07,173.8027,2343.0
2020-05-20 11:20:00,180.37,180.46,180.07,180.11,2557.0,173.8991,173.9859,173.6099,173.6484,2557.0
2020-05-20 11:25:00,180.38,180.38,180.27,180.27,446.0,173.9088,173.9088,173.8027,173.8027,446.0
2020-05-20 11:30:00,180.05,180.88,180.01,180.22,11709.0,173.5906,174.3908,173.552,173.7545,11709.0
2020-05-20 11:35:00,180.22,180.22,179.93,179.94,1750.0,173.7545,173.7545,173.4749,173.4845,1750.0
2020-05-20 11:40:00,179.82,179.84,179.41,179.84,2685.0,173.3688,173.3881,172.9736,173.3881,2685.0
2020-05-20 11:45:00,179.77,179.77,179.77,179.77,100.0,173.3206,173.3206,173.3206,173.3206,100.0
2020-05-20 11:50:00,180.16,180.34,180.16,180.24,1700.0,173.6966,173.8702,173.6966,173.7738,1700.0
2020-05-20 11:55:00,180.44,180.73,180.44,180.73,1100.0,173.9666,174.2462,173.9666,174.2462,1100.0
2020-05-20 12:00:00,180.93,181.1,180.66,181.09,7727.0,174.439,174.6029,174.1787,174.5933,7727.0
2020-05-20 12:05:00,181.12,181.22,180.85,180.85,2987.0,174.6222,174.7186,174.3619,174.3619,2987.0
2020-05-20 12:10:00,180.78,180.91,180.61,180.81,2401.0,174.2944,174.4197,174.1305,174.3233,2401.0
2020-05-20 12:15:00,180.63,180.64,180.4,180.54,900.0,174.1498,174.1594,173.928,174.063,900.0
2020-05-20 12:20:00,180.65,180.81,180.44,180.44,1786.0,174.1691,174.3233,173.9666,173.9666,1786.0
2020-05-20 12:25:00,180.25,180.82,180.25,180.69,1733.0,173.7834,174.333,173.7834,174.2076,1733.0
2020-05-20 12:30:00,180.58,180.8,180.43,180.43,1314.0,174.1016,174.3137,173.957,173.957,1314.0
2020-05-20 12:35:00,180.47,180.77,180.47,180.67,2071.0,173.9955,174.2848,173.9955,174.1884,2071.0
2020-05-20 12:40:00,180.71,180.78,180.65,180.68,887.0,174.2269,174.2944,174.1691,174.198,887.0
2020-05-20 12:45:00,180.68,180.75,180.58,180.67,2010.0,174.198,174.2655,174.1016,174.1884,2010.0
2020-05-20 12:50:00,180.79,180.86,180.69,180.73,1100.0,174.304,174.3715,174.2076,174.2462,1100.0
2020-05-20 12:55:00,180.86,180.94,180.67,180.67,2381.0,174.3715,174.4487,174.1884,174.1884,2381.0
2020-05-20 13:00:00,180.68,180.85,180.61,180.7,4547.0,174.198,174.3619,174.1305,174.2173,4547.0
2020-05-20 13:05:00,180.79,180.83,180.45,180.58,17591.0,174.304,174.3426,173.9762,174.1016,17591.0
2020-05-20 13:10:00,180.57,181.14,180.54,181.13,3996.0,174.0919,174.6415,174.063,174.6319,3996.0
2020-05-20 13:15:00,181.27,181.31,180.97,180.97,1591.0,174.7668,174.8054,174.4776,174.4776,1591.0
2020-05-20 13:20:00,181.0,181.25,180.79,180.96,2746.0,174.5065,174.7475,174.304,174.4679,2746.0
2020-05-20 13:25:00,180.83,181.12,180.68,180.68,2300.0,174.3426,174.6222,174.198,174.198,2300.0
2020-05-20 13:30:00,180.73,180.91,180.58,180.73,11171.0,174.2462,174.4197,174.1016,174.2462,11171.0
2020-05-20 13:35:00,180.73,181.1,180.57,181.1,6593.0,174.2462,174.6029,174.0919,174.6029,6593.0
2020-05-20 13:40:00,181.02,181.02,180.57,180.79,10413.0,174.5258,174.5258,174.0919,174.304,10413.0
2020-05-20 13:45:00,180.86,181.14,180.79,181.01,3101.0,174.3715,174.6415,174.304,174.5162,3101.0
2020-05-20 13:50:00,181.05,181.17,181.05,181.17,200.0,174.5547,174.6704,174.5547,174.6704,200.0
2020-05-20 13:55:00,181.19,181.28,180.8,180.8,3161.0,174.6897,174.7765,174.3137,174.3137,3161.0
2020-05-20 14:00:00,180.94,181.14,180.72,180.96,3900.0,174.4487,174.6415,174.2366,174.4679,3900.0
2020-05-20 14:05:00,181.05,181.35,180.94,180.94,3106.0,174.5547,174.844,174.4487,174.4487,3106.0
2020-05-20 14:10:00,180.99,181.03,180.68,180.79,1978.0,174.4969,174.5354,174.198,174.304,1978.0
2020-05-20 14:15:00,180.74,180.8,180.39,180.55,2495.0,174.2558,174.3137,173.9184,174.0727,2495.0
2020-05-20 14:20:00,180.63,180.99,180.63,180.71,3046.0,174.1498,174.4969,174.1498,174.2269,3046.0
2020-05-20 14:25:00,180.65,180.65,180.15,180.17,3000.0,174.1691,174.1691,173.687,173.7063,3000.0
2020-05-20 14:30:00,180.05,180.13,179.79,180.02,1600.0,173.5906,173.6677,173.3399,173.5617,1600.0
2020-05-20 14:35:00,180.01,180.01,179.33,179.34,1904.0,173.552,173.552,172.8964,172.9061,1904.0
2020-05-20 14:40:00,179.4,179.7,179.28,179.7,2529.0,172.9639,173.2532,172.8482,173.2532,2529.0
2020-05-20 14:45:00,179.67,180.08,179.49,180.08,5614.0,173.2242,173.6195,173.0507,173.6195,5614.0
2020-05-20 14:50:00,180.16,180.77,180.11,180.67,2805.0,173.6966,174.2848,173.6484,174.1884,2805.0
2020-05-20 14:55:00,180.58,180.75,180.39,180.39,4698.0,174.1016,174.2655,173.9184,173.9184,4698.0
2020-05-20 15:00:00,180.24,180.29,179.63,179.64,1710.0,173.7738,173.822,173.1857,173.1953,1710.0
2020-05-20 15:05:00,179.57,179.65,179.2,179.21,2400.0,173.1278,173.2049,172.7711,172.7807,2400.0
2020-05-20 15:10:00,179.22,179.41,178.57,178.75,6062.0,172.7904,172.9736,172.1637,172.3372,6062.0
2020-05-20 15:15:00,178.86,179.09,178.61,179.09,3279.0,172.4433,172.665,172.2023,172.665,3279.0
2020-05-20 15:20:00,179.11,179.7,179.1,179.67,5908.0,172.6843,173.2532,172.6747,173.2242,5908.0
2020-05-20 15:25:00,179.81,180.4,179.7,180.31,7214.0,173.3592,173.928,173.2532,173.8413,7214.0
2020-05-20 15:30:00,180.31,180.48,180.11,180.17,6534.0,173.8413,174.0052,173.6484,173.7063,6534.0
2020-05-20 15:35:00,180.16,180.42,180.03,180.12,5000.0,173.6966,173.9473,173.5713,173.6581,5000.0
2020-05-20 15:40:00,180.12,180.34,179.96,179.96,6798.0,173.6581,173.8702,173.5038,173.5038,6798.0
2020-05-20 15:45:00,180.01,180.2,179.71,179.82,6295.0,173.552,173.7352,173.2628,173.3688,6295.0
2020-05-20 15:50:00,179.82,179.85,179.26,179.4,9963.0,173.3688,173.3978,172.8289,172.9639,9963.0
2020-05-20 15:55:00,179.39,179.45,178.99,179.1,29801.0,172.9543,173.0121,172.5686,172.6747,29801.0
2020-05-21 09:30:00,178.26,179.71,178.26,179.71,3679.0,171.8648,173.2628,171.8648,173.2628,3679.0
2020-05-21 09:35:00,179.43,181.09,178.88,180.29,1500.0,172.9928,174.5933,172.4626,173.822,1500.0
2020-05-21 09:40:00,180.86,181.3,180.27,181.09,4610.0,174.3715,174.7958,173.8027,174.5933,4610.0
2020-05-21 09:45:00,181.02,182.1,180.72,181.75,11102.0,174.5258,175.5671,174.2366,175.2296,11102.0
2020-05-21 09:50:00,181.75,181.84,180.57,180.58,9580.0,175.2296,175.3164,174.0919,174.1016,9580.0
2020-05-21 09:55:00,180.74,182.03,180.48,181.52,6028.0,174.2558,175.4996,174.0052,175.0079,6028.0
2020-05-21 10:00:00,181.59,182.5,181.5,182.25,5921.0,175.0753,175.9527,174.9886,175.7117,5921.0
2020-05-21 10:05:00,182.75,183.14,182.25,182.76,3895.0,176.1937,176.5697,175.7117,176.2034,3895.0
2020-05-21 10:10:00,182.81,183.43,182.72,183.04,2760.0,176.2516,176.8493,176.1648,176.4733,2760.0
2020-05-21 10:15:00,182.8,182.92,182.18,182.43,1517.0,176.2419,176.3576,175.6442,175.8852,1517.0
2020-05-21 10:20:00,182.12,182.12,181.64,181.81,707.0,175.5863,175.5863,175.1236,175.2875,707.0
2020-05-21 10:25:00,181.65,181.8,181.26,181.31,800.0,175.1332,175.2778,174.7572,174.8054,800.0
2020-05-21 10:30:00,180.86,181.11,180.49,181.08,4988.0,174.3715,174.6126,174.0148,174.5836,4988.0
2020-05-21 10:35:00,181.11,181.13,180.35,180.35,1900.0,174.6126,174.6319,173.8798,173.8798,1900.0
2020-05-21 10:40:00,180.22,180.55,180.04,180.44,1304.0,173.7545,174.0727,173.581,173.9666,1304.0
2020-05-21 10:45:00,180.14,180.14,178.85,178.85,8579.0,173.6774,173.6774,172.4336,172.4336,8579.0
2020-05-21 10:50:00,178.84,178.84,178.36,178.68,2800.0,172.424,172.424,171.9612,172.2697,2800.0
2020-05-21 10:55:00,179.06,179.15,178.89,178.89,1200.0,172.6361,172.7229,172.4722,172.4722,1200.0
2020-05-21 11:00:00,178.94,178.94,178.12,178.13,2946.0,172.5204,172.5204,171.7298,171.7395,2946.0
2020-05-21 11:05:00,178.12,178.3,177.82,178.09,1548.0,171.7298,171.9034,171.4406,171.7009,1548.0
2020-05-21 11:10:00,178.23,178.32,178.02,178.26,2071.0,171.8359,171.9227,171.6334,171.8648,2071.0
2020-05-21 11:15:00,178.05,178.05,176.59,176.59,1500.0,171.6623,171.6623,170.2547,170.2547,1500.0
2020-05-21 11:20:00,176.88,177.19,176.88,176.93,1400.0,170.5343,170.8332,170.5343,170.5825,1400.0
2020-05-21 11:25:00,176.95,177.27,176.54,177.27,1303.0,170.6018,170.9103,170.2065,170.9103,1303.0
2020-05-21 11:30:00,177.3,177.56,177.15,177.22,1100.0,170.9393,171.1899,170.7946,170.8621,1100.0
2020-05-21 11:35:00,177.22,177.64,177.22,177.64,2315.0,170.8621,171.2671,170.8621,171.2671,2315.0
2020-05-21 11:40:00,177.56,177.87,177.56,177.87,1881.0,171.1899,171.4888,171.1899,171.4888,1881.0
2020-05-21 11:45:00,178.03,178.03,177.42,177.43,900.0,171.6431,171.6431,171.0549,171.0646,900.0
2020-05-21 11:50:00,177.45,177.59,177.45,177.59,500.0,171.0839,171.2189,171.0839,171.2189,500.0
2020-05-21 11:55:00,177.47,177.47,177.13,177.13,1400.0,171.1032,171.1032,170.7754,170.7754,1400.0
2020-05-21 12:00:00,177.27,177.89,177.21,177.7,1900.0,170.9103,171.5081,170.8525,171.3249,1900.0
2020-05-21 12:05:00,177.67,178.01,177.67,178.01,1102.0,171.296,171.6238,171.296,171.6238,1102.0
2020-05-21 12:10:00,178.03,178.03,177.73,177.84,1203.0,171.6431,171.6431,171.3538,171.4599,1203.0
2020-05-21 12:15:00,177.93,177.94,177.71,177.71,500.0,171.5467,171.5563,171.3345,171.3345,500.0
2020-05-21 12:20:00,177.93,178.31,177.8,178.31,4071.0,171.5467,171.913,171.4213,171.913,4071.0
2020-05-21 12:25:00,178.51,178.53,178.19,178.2,1200.0,172.1058,172.1251,171.7973,171.807,1200.0
2020-05-21 12:30:00,178.21,178.39,178.15,178.19,600.0,171.8166,171.9901,171.7588,171.7973,600.0
2020-05-21 12:35:00,178.22,178.29,177.55,177.56,900.0,171.8262,171.8937,171.1803,171.1899,900.0
2020-05-21 12:40:00,177.86,178.16,177.78,178.02,722.0,171.4792,171.7684,171.402,171.6334,722.0
2020-05-21 12:45:00,178.36,178.38,178.2,178.2,400.0,171.9612,171.9805,171.807,171.807,400.0
2020-05-21 12:50:00,178.25,178.43,178.2,178.2,1000.0,171.8552,172.0287,171.807,171.807,1000.0
2020-05-21 12:55:00,177.96,178.16,177.71,177.72,604.0,171.5756,171.7684,171.3345,171.3442,604.0
2020-05-21 13:00:00,177.84,178.39,177.35,178.39,2000.0,171.4599,171.9901,170.9875,171.9901,2000.0
2020-05-21 13:05:00,178.37,178.49,178.13,178.14,729.0,171.9709,172.0866,171.7395,171.7491,729.0
2020-05-21 13:10:00,178.37,178.58,178.23,178.42,4700.0,171.9709,172.1733,171.8359,172.0191,4700.0
2020-05-21 13:15:00,178.33,178.41,178.12,178.14,1900.0,171.9323,172.0094,171.7298,171.7491,1900.0
2020-05-21 13:20:00,178.15,178.77,177.33,177.35,14784.0,171.7588,172.3565,170.9682,170.9875,14784.0
2020-05-21 13:25:00,177.36,177.64,177.12,177.37,4226.0,170.9971,171.2671,170.7657,171.0067,4226.0
2020-05-21 13:30:00,177.4,177.62,177.34,177.62,1600.0,171.0357,171.2478,170.9778,171.2478,1600.0
2020-05-21 13:35:00,177.78,178.01,177.68,178.0,1400.0,171.402,171.6238,171.3056,171.6141,1400.0
2020-05-21 13:40:00,177.99,178.34,177.67,178.12,2323.0,171.6045,171.9419,171.296,171.7298,2323.0
2020-05-21 13:45:00,178.03,178.39,178.03,178.21,400.0,171.6431,171.9901,171.6431,171.8166,400.0
2020-05-21 13:50:00,178.36,178.38,178.14,178.15,1400.0,171.9612,171.9805,171.7491,171.7588,1400.0
2020-05-21 13:55:00,178.25,178.45,178.22,178.34,1600.0,171.8552,172.048,171.8262,171.9419,1600.0
2020-05-21 14:00:00,178.32,178.59,178.31,178.5,2600.0,171.9227,172.183,171.913,172.0962,2600.0
2020-05-21 14:05:00,178.45,178.56,178.44,178.44,1100.0,172.048,172.1541,172.0384,172.0384,1100.0
2020-05-21 14:10:00,178.52,178.62,178.37,178.38,1500.0,172.1155,172.2119,171.9709,171.9805,1500.0
2020-05-21 14:15:00,178.59,178.6,178.34,178.55,2234.0,172.183,172.1926,171.9419,172.1444,2234.0
2020-05-21 14:20:00,178.6,179.19,178.49,178.88,3100.0,172.1926,172.7614,172.0866,172.4626,3100.0
2020-05-21 14:25:00,178.9,178.9,178.76,178.8,1322.0,172.4819,172.4819,172.3469,172.3854,1322.0
2020-05-21 14:30:00,178.94,179.27,178.9,178.97,3202.0,172.5204,172.8386,172.4819,172.5493,3202.0
2020-05-21 14:35:00,178.84,178.84,178.08,178.3,2501.0,172.424,172.424,171.6913,171.9034,2501.0
2020-05-21 14:40:00,178.43,179.08,178.43,178.95,5430.0,172.0287,172.6554,172.0287,172.5301,5430.0
2020-05-21 14:45:00,179.03,179.03,178.63,178.98,3900.0,172.6072,172.6072,172.2215,172.559,3900.0
2020-05-21 14:50:00,179.1,179.63,179.06,179.55,5717.0,172.6747,173.1857,172.6361,173.1085,5717.0
2020-05-21 14:55:00,179.62,179.78,179.1,179.16,4805.0,173.176,173.3303,172.6747,172.7325,4805.0
2020-05-21 15:00:00,179.04,179.52,178.84,178.94,3900.0,172.6168,173.0796,172.424,172.5204,3900.0
2020-05-21 15:05:00,178.9,179.0,178.78,178.87,2100.0,172.4819,172.5783,172.3662,172.4529,2100.0
2020-05-21 15:10:00,178.86,179.02,178.68,178.99,3007.0,172.4433,172.5975,172.2697,172.5686,3007.0
2020-05-21 15:15:00,179.13,179.41,179.09,179.31,4011.0,172.7036,172.9736,172.665,172.8771,4011.0
2020-05-21 15:20:00,179.27,179.39,179.06,179.06,2800.0,172.8386,172.9543,172.6361,172.6361,2800.0
2020-05-21 15:25:00,179.25,179.41,179.02,179.14,3808.0,172.8193,172.9736,172.5975,172.7132,3808.0
2020-05-21 15:30:00,179.17,179.19,178.64,178.91,5786.0,172.7422,172.7614,172.2312,172.4915,5786.0
2020-05-21 15:35:00,178.88,179.12,178.66,179.12,3922.0,172.4626,172.694,172.2505,172.694,3922.0
2020-05-21 15:40:00,179.05,179.09,178.8,178.94,5600.0,172.6265,172.665,172.3854,172.5204,5600.0
2020-05-21 15:45:00,178.98,178.98,178.35,178.63,10676.0,172.559,172.559,171.9516,172.2215,10676.0
2020-05-21 15:50:00,178.58,178.7,178.38,178.38,7608.0,172.1733,172.289,171.9805,171.9805,7608.0
2020-05-21 15:55:00,178.37,178.86,178.34,178.45,22140.0,171.9709,172.4433,171.9419,172.048,22140.0
2020-05-22 09:30:00,182.2,182.96,181.0,181.14,15318.0,175.6635,176.3962,174.5065,174.6415,15318.0
2020-05-22 09:35:00,181.24,181.68,180.98,181.5,4375.0,174.7379,175.1621,174.4872,174.9886,4375.0
2020-05-22 09:40:00,181.48,181.76,180.88,181.72,17582.0,174.9693,175.2392,174.3908,175.2007,17582.0
2020-05-22 09:45:00,181.59,182.55,181.26,182.54,17831.0,175.0753,176.0009,174.7572,175.9913,17831.0
2020-05-22 09:50:00,182.31,182.5,181.42,181.42,2232.0,175.7695,175.9527,174.9114,174.9114,2232.0
2020-05-22 09:55:00,181.53,181.78,180.53,180.54,4300.0,175.0175,175.2585,174.0534,174.063,4300.0
2020-05-22 10:00:00,180.17,180.29,179.73,180.2,8519.0,173.7063,173.822,173.2821,173.7352,8519.0
2020-05-22 10:05:00,180.21,180.31,179.3,180.01,2654.0,173.7449,173.8413,172.8675,173.552,2654.0
2020-05-22 10:10:00,179.78,179.88,178.94,179.02,4625.0,173.3303,173.4267,172.5204,172.5975,4625.0
2020-05-22 10:15:00,179.3,180.46,179.3,180.27,1950.0,172.8675,173.9859,172.8675,173.8027,1950.0
2020-05-22 10:20:00,180.41,180.9,180.3,180.75,1720.0,173.9377,174.4101,173.8316,174.2655,1720.0
2020-05-22 10:25:00,180.59,180.99,180.19,180.98,2600.0,174.1112,174.4969,173.7256,174.4872,2600.0
2020-05-22 10:30:00,181.07,181.08,180.31,180.68,3000.0,174.574,174.5836,173.8413,174.198,3000.0
2020-05-22 10:35:00,180.71,180.71,179.35,179.96,2500.0,174.2269,174.2269,172.9157,173.5038,2500.0
2020-05-22 10:40:00,179.95,180.18,178.82,178.82,3526.0,173.4942,173.7159,172.4047,172.4047,3526.0
2020-05-22 10:45:00,179.26,179.55,178.67,178.67,1801.0,172.8289,173.1085,172.2601,172.2601,1801.0
2020-05-22 10:50:00,178.66,179.34,178.66,178.98,1910.0,172.2505,172.9061,172.2505,172.559,1910.0
2020-05-22 10:55:00,178.76,178.76,178.28,178.72,1362.0,172.3469,172.3469,171.8841,172.3083,1362.0
2020-05-22 11:00:00,178.01,179.09,178.01,178.87,3213.0,171.6238,172.665,171.6238,172.4529,3213.0
2020-05-22 11:05:00,179.03,179.27,178.83,179.27,1300.0,172.6072,172.8386,172.4144,172.8386,1300.0
2020-05-22 11:10:00,179.12,179.2,178.8,179.2,1005.0,172.694,172.7711,172.3854,172.7711,1005.0
2020-05-22 11:15:00,179.01,179.34,178.85,179.19,2150.0,172.5879,172.9061,172.4336,172.7614,2150.0
2020-05-22 11:20:00,179.39,179.39,178.66,178.66,2305.0,172.9543,172.9543,172.2505,172.2505,2305.0
2020-05-22 11:25:00,178.31,179.05,178.23,179.05,1600.0,171.913,172.6265,171.8359,172.6265,1600.0
2020-05-22 11:30:00,178.96,179.05,178.52,178.88,2730.0,172.5397,172.6265,172.1155,172.4626,2730.0
2020-05-22 11:35:00,178.95,179.1,178.83,178.83,600.0,172.5301,172.6747,172.4144,172.4144,600.0
2020-05-22 11:40:00,178.64,178.96,178.48,178.91,1400.0,172.2312,172.5397,172.0769,172.4915,1400.0
2020-05-22 11:45:00,179.08,179.09,178.89,179.09,900.0,172.6554,172.665,172.4722,172.665,900.0
2020-05-22 11:50:00,179.22,179.22,178.91,178.91,913.0,172.7904,172.7904,172.4915,172.4915,913.0
2020-05-22 11:55:00,178.98,178.99,178.05,178.07,2586.0,172.559,172.5686,171.6623,171.6816,2586.0
2020-05-22 12:00:00,178.34,178.6,178.3,178.49,1800.0,171.9419,172.1926,171.9034,172.0866,1800.0
2020-05-22 12:05:00,178.48,178.66,177.85,178.28,1600.0,172.0769,172.2505,171.4695,171.8841,1600.0
2020-05-22 12:10:00,178.27,178.28,178.1,178.14,1150.0,171.8745,171.8841,171.7106,171.7491,1150.0
2020-05-22 12:15:00,177.71,178.13,177.71,177.99,900.0,171.3345,171.7395,171.3345,171.6045,900.0
2020-05-22 12:20:00,178.05,178.21,177.72,178.02,1000.0,171.6623,171.8166,171.3442,171.6334,1000.0
2020-05-22 12:25:00,177.96,177.98,177.59,177.98,5817.0,171.5756,171.5949,171.2189,171.5949,5817.0
2020-05-22 12:30:00,177.98,178.42,177.98,178.21,1400.0,171.5949,172.0191,171.5949,171.8166,1400.0
2020-05-22 12:35:00,178.39,178.56,178.39,178.47,600.0,171.9901,172.1541,171.9901,172.0673,600.0
2020-05-22 12:40:00,178.52,178.6,178.52,178.54,700.0,172.1155,172.1926,172.1155,172.1348,700.0
2020-05-22 12:45:00,178.68,178.76,178.26,178.26,1200.0,172.2697,172.3469,171.8648,171.8648,1200.0
2020-05-22 12:50:00,178.42,178.53,178.42,178.51,700.0,172.0191,172.1251,172.0191,172.1058,700.0
2020-05-22 12:55:00,178.58,178.71,178.35,178.5,7776.0,172.1733,172.2987,171.9516,172.0962,7776.0
2020-05-22 13:00:00,178.54,178.7,178.36,178.5,9194.0,172.1348,172.289,171.9612,172.0962,9194.0
2020-05-22 13:05:00,178.5,178.52,178.32,178.43,905.0,172.0962,172.1155,171.9227,172.0287,905.0
2020-05-22 13:10:00,178.59,178.6,178.45,178.45,1159.0,172.183,172.1926,172.048,172.048,1159.0
2020-05-22 13:15:00,178.52,178.64,178.42,178.64,1100.0,172.1155,172.2312,172.0191,172.2312,1100.0
2020-05-22 13:20:00,178.53,178.7,178.52,178.66,900.0,172.1251,172.289,172.1155,172.2505,900.0
2020-05-22 13:25:00,178.62,178.7,178.5,178.5,1000.0,172.2119,172.289,172.0962,172.0962,1000.0
2020-05-22 13:30:00,178.53,178.53,178.45,178.45,500.0,172.1251,172.1251,172.048,172.048,500.0
2020-05-22 13:35:00,178.34,178.42,178.21,178.33,1460.0,171.9419,172.0191,171.8166,171.9323,1460.0
2020-05-22 13:40:00,178.34,178.34,177.95,178.28,1006.0,171.9419,171.9419,171.5659,171.8841,1006.0
2020-05-22 13:45:00,178.19,178.57,178.19,178.33,1500.0,171.7973,172.1637,171.7973,171.9323,1500.0
2020-05-22 13:50:00,178.52,178.52,178.38,178.46,400.0,172.1155,172.1155,171.9805,172.0576,400.0
2020-05-22 13:55:00,178.4,178.89,178.39,178.8,2100.0,171.9998,172.4722,171.9901,172.3854,2100.0
2020-05-22 14:00:00,178.69,178.98,178.66,178.84,2601.0,172.2794,172.559,172.2505,172.424,2601.0
2020-05-22 14:05:00,178.86,178.86,178.74,178.74,1625.0,172.4433,172.4433,172.3276,172.3276,1625.0
2020-05-22 14:10:00,178.79,178.94,178.66,178.81,2234.0,172.3758,172.5204,172.2505,172.3951,2234.0
2020-05-22 14:15:00,178.73,178.91,178.7,178.89,1900.0,172.318,172.4915,172.289,172.4722,1900.0
2020-05-22 14:20:00,178.81,178.83,178.68,178.73,1701.0,172.3951,172.4144,172.2697,172.318,1701.0
2020-05-22 14:25:00,178.79,178.97,178.75,178.81,2821.0,172.3758,172.5493,172.3372,172.3951,2821.0
2020-05-22 14:30:00,178.81,178.85,178.72,178.8,810.0,172.3951,172.4336,172.3083,172.3854,810.0
2020-05-22 14:35:00,178.8,178.8,177.53,177.84,11779.0,172.3854,172.3854,171.161,171.4599,11779.0
2020-05-22 14:40:00,177.94,178.44,177.75,178.23,2600.0,171.5563,172.0384,171.3731,171.8359,2600.0
2020-05-22 14:45:00,178.13,178.15,177.64,177.64,3971.0,171.7395,171.7588,171.2671,171.2671,3971.0
2020-05-22 14:50:00,177.46,177.85,177.31,177.85,4200.0,171.0935,171.4695,170.9489,171.4695,4200.0
2020-05-22 14:55:00,177.9,178.42,177.9,178.42,1300.0,171.5177,172.0191,171.5177,172.0191,1300.0
2020-05-22 15:00:00,178.2,178.59,178.09,178.59,2401.0,171.807,172.183,171.7009,172.183,2401.0
2020-05-22 15:05:00,178.72,178.94,178.63,178.82,2979.0,172.3083,172.5204,172.2215,172.4047,2979.0
2020-05-22 15:10:00,178.84,178.84,178.49,178.72,3595.0,172.424,172.424,172.0866,172.3083,3595.0
2020-05-22 15:15:00,178.78,178.79,178.5,178.64,4018.0,172.3662,172.3758,172.0962,172.2312,4018.0
2020-05-22 15:20:00,178.64,178.75,178.37,178.46,2501.0,172.2312,172.3372,171.9709,172.0576,2501.0
2020-05-22 15:25:00,178.58,178.91,178.56,178.88,2137.0,172.1733,172.4915,172.1541,172.4626,2137.0
2020-05-22 15:30:00,178.79,179.16,178.61,179.0,4108.0,172.3758,172.7325,172.2023,172.5783,4108.0
2020-05-22 15:35:00,178.99,179.32,178.96,179.23,3725.0,172.5686,172.8868,172.5397,172.8,3725.0
2020-05-22 15:40:00,179.16,179.17,178.76,178.85,4848.0,172.7325,172.7422,172.3469,172.4336,4848.0
2020-05-22 15:45:00,178.96,179.8,178.88,179.54,8609.0,172.5397,173.3496,172.4626,173.0989,8609.0
2020-05-22 15:50:00,179.6,179.79,179.16,179.44,11834.0,173.1567,173.3399,172.7325,173.0025,11834.0
2020-05-22 15:55:00,179.44,179.84,179.15,179.53,25043.0,173.0025,173.3881,172.7229,173.0893,25043.0
2020-05-26 09:30:00,185.9,186.57,184.34,185.0,11287.0,179.2307,179.8767,177.7267,178.363,11287.0
2020-05-26 09:35:00,185.23,185.53,184.23,184.23,3398.0,178.5848,178.874,177.6206,177.6206,3398.0
2020-05-26 09:40:00,184.46,186.0,183.84,186.0,3652.0,177.8424,179.3271,177.2446,179.3271,3652.0
2020-05-26 09:45:00,185.82,187.67,185.72,187.67,3600.0,179.1536,180.9372,179.0572,180.9372,3600.0
2020-05-26 09:50:00,187.57,187.97,186.85,186.85,6128.0,180.8408,181.2265,180.1466,180.1466,6128.0
2020-05-26 09:55:00,186.82,187.58,186.55,187.52,3310.0,180.1177,180.8505,179.8574,180.7926,3310.0
2020-05-26 10:00:00,187.41,187.56,186.96,187.15,6975.0,180.6866,180.8312,180.2527,180.4359,6975.0
2020-05-26 10:05:00,187.14,187.14,185.91,186.0,11366.0,180.4262,180.4262,179.2404,179.3271,11366.0
2020-05-26 10:10:00,186.0,186.3,185.79,185.8,2967.0,179.3271,179.6164,179.1247,179.1343,2967.0
2020-05-26 10:15:00,185.78,186.02,185.67,185.87,1501.0,179.115,179.3464,179.009,179.2018,1501.0
2020-05-26 10:20:00,186.03,186.44,185.93,186.32,3925.0,179.3561,179.7514,179.2596,179.6357,3925.0
2020-05-26 10:25:00,186.41,186.59,186.25,186.59,1900.0,179.7224,179.896,179.5682,179.896,1900.0
2020-05-26 10:30:00,186.85,187.44,186.7,187.39,2034.0,180.1466,180.7155,180.002,180.6673,2034.0
2020-05-26 10:35:00,187.41,187.59,187.0,187.25,3200.0,180.6866,180.8601,180.2913,180.5323,3200.0
2020-05-26 10:40:00,187.51,188.37,187.51,188.28,4373.0,180.783,181.6121,180.783,181.5253,4373.0
2020-05-26 10:45:00,188.19,188.49,187.98,188.13,5716.0,181.4386,181.7278,181.2361,181.3807,5716.0
2020-05-26 10:50:00,188.31,188.38,188.07,188.08,1200.0,181.5543,181.6218,181.3229,181.3325,1200.0
2020-05-26 10:55:00,187.96,187.96,187.26,187.36,4190.0,181.2168,181.2168,180.5419,180.6383,4190.0
2020-05-26 11:00:00,187.53,187.54,186.98,186.98,3632.0,180.8022,180.8119,180.272,180.272,3632.0
2020-05-26 11:05:00,187.08,187.38,186.63,187.11,4365.0,180.3684,180.6576,179.9345,180.3973,4365.0
2020-05-26 11:10:00,186.95,187.25,186.89,187.17,4650.0,180.2431,180.5323,180.1852,180.4552,4650.0
2020-05-26 11:15:00,187.18,187.4,186.86,187.37,2200.0,180.4648,180.6769,180.1563,180.648,2200.0
2020-05-26 11:20:00,187.2,187.2,186.82,186.91,4262.0,180.4841,180.4841,180.1177,180.2045,4262.0
2020-05-26 11:25:00,186.72,186.92,186.34,186.57,5670.0,180.0213,180.2141,179.6549,179.8767,5670.0
2020-05-26 11:30:00,186.53,186.71,186.46,186.6,2226.0,179.8381,180.0117,179.7706,179.9056,2226.0
2020-05-26 11:35:00,186.6,186.69,186.39,186.69,2206.0,179.9056,179.9924,179.7031,179.9924,2206.0
2020-05-26 11:40:00,186.71,186.85,186.42,186.53,3921.0,180.0117,180.1466,179.7321,179.8381,3921.0
2020-05-26 11:45:00,186.56,186.57,186.43,186.52,2400.0,179.867,179.8767,179.7417,179.8285,2400.0
2020-05-26 11:50:00,186.6,187.36,186.6,187.26,7529.0,179.9056,180.6383,179.9056,180.5419,7529.0
2020-05-26 11:55:00,187.22,187.22,186.63,186.63,2500.0,180.5034,180.5034,179.9345,179.9345,2500.0
2020-05-26 12:00:00,186.78,186.93,186.54,186.64,2528.0,180.0792,180.2238,179.8478,179.9442,2528.0
2020-05-26 12:05:00,186.78,186.85,186.57,186.68,1100.0,180.0792,180.1466,179.8767,179.9827,1100.0
2020-05-26 12:10:00,186.66,186.85,186.63,186.71,3380.0,179.9635,180.1466,179.9345,180.0117,3380.0
2020-05-26 12:15:00,186.61,186.68,186.45,186.65,1700.0,179.9153,179.9827,179.761,179.9538,1700.0
2020-05-26 12:20:00,186.64,186.65,186.44,186.64,1300.0,179.9442,179.9538,179.7514,179.9442,1300.0
2020-05-26 12:25:00,186.64,186.86,186.63,186.72,1611.0,179.9442,180.1563,179.9345,180.0213,1611.0
2020-05-26 12:30:00,186.67,186.83,186.61,186.66,1996.0,179.9731,180.1274,179.9153,179.9635,1996.0
2020-05-26 12:35:00,186.66,186.93,186.66,186.88,2201.0,179.9635,180.2238,179.9635,180.1756,2201.0
2020-05-26 12:40:00,187.18,187.53,187.18,187.53,2900.0,180.4648,180.8022,180.4648,180.8022,2900.0
2020-05-26 12:45:00,187.45,187.58,187.39,187.58,3464.0,180.7251,180.8505,180.6673,180.8505,3464.0
2020-05-26 12:50:00,187.63,187.77,187.46,187.67,2419.0,180.8987,181.0336,180.7348,180.9372,2419.0
2020-05-26 12:55:00,187.64,187.78,187.34,187.72,2801.0,180.9083,181.0433,180.6191,180.9854,2801.0
2020-05-26 13:00:00,187.79,187.96,187.55,187.69,4100.0,181.0529,181.2168,180.8215,180.9565,4100.0
2020-05-26 13:05:00,187.76,187.82,187.42,187.82,2500.0,181.024,181.0818,180.6962,181.0818,2500.0
2020-05-26 13:10:00,187.77,188.01,187.77,187.85,1600.0,181.0336,181.265,181.0336,181.1108,1600.0
2020-05-26 13:15:00,187.82,187.86,187.64,187.81,2450.0,181.0818,181.1204,180.9083,181.0722,2450.0
2020-05-26 13:20:00,187.83,187.83,187.63,187.68,1100.0,181.0915,181.0915,180.8987,180.9469,1100.0
2020-05-26 13:25:00,187.63,187.68,187.53,187.62,3400.0,180.8987,180.9469,180.8022,180.889,3400.0
2020-05-26 13:30:00,187.64,187.64,187.54,187.61,2500.0,180.9083,180.9083,180.8119,180.8794,2500.0
2020-05-26 13:35:00,187.65,187.71,187.43,187.59,4200.0,180.9179,180.9758,180.7058,180.8601,4200.0
2020-05-26 13:40:00,187.59,187.59,187.34,187.41,1600.0,180.8601,180.8601,180.6191,180.6866,1600.0
2020-05-26 13:45:00,187.47,187.47,187.28,187.38,2500.0,180.7444,180.7444,180.5612,180.6576,2500.0
2020-05-26 13:50:00,187.38,187.42,187.24,187.29,7900.0,180.6576,180.6962,180.5227,180.5709,7900.0
2020-05-26 13:55:00,187.31,187.4,187.19,187.27,4003.0,180.5901,180.6769,180.4744,180.5516,4003.0
2020-05-26 14:00:00,187.31,187.41,187.09,187.09,4418.0,180.5901,180.6866,180.378,180.378,4418.0
2020-05-26 14:05:00,187.33,187.85,187.13,187.85,4075.0,180.6094,181.1108,180.4166,181.1108,4075.0
2020-05-26 14:10:00,187.8,187.86,187.57,187.58,5550.0,181.0626,181.1204,180.8408,180.8505,5550.0
2020-05-26 14:15:00,187.88,188.65,187.88,188.64,1200.0,181.1397,181.8821,181.1397,181.8724,1200.0
2020-05-26 14:20:00,188.86,189.31,188.79,189.31,3694.0,182.0845,182.5184,182.017,182.5184,3694.0
2020-05-26 14:25:00,189.35,189.58,189.27,189.35,4594.0,182.557,182.7787,182.4798,182.557,4594.0
2020-05-26 14:30:00,189.43,189.69,189.21,189.33,3830.0,182.6341,182.8848,182.422,182.5377,3830.0
2020-05-26 14:35:00,189.54,189.75,189.34,189.34,3928.0,182.7401,182.9426,182.5473,182.5473,3928.0
2020-05-26 14:40:00,189.31,189.4,188.85,189.4,6070.0,182.5184,182.6052,182.0749,182.6052,6070.0
2020-05-26 14:45:00,189.5,189.5,189.16,189.24,2001.0,182.7016,182.7016,182.3738,182.4509,2001.0
2020-05-26 14:50:00,189.33,189.71,189.22,189.22,3404.0,182.5377,182.904,182.4316,182.4316,3404.0
2020-05-26 14:55:00,189.36,189.53,189.23,189.4,2901.0,182.5666,182.7305,182.4413,182.6052,2901.0
2020-05-26 15:00:00,189.31,189.53,188.94,188.96,3422.0,182.5184,182.7305,182.1617,182.1809,3422.0
2020-05-26 15:05:00,189.11,189.33,188.96,189.0,3904.0,182.3256,182.5377,182.1809,182.2195,3904.0
2020-05-26 15:10:00,189.01,189.24,189.01,189.09,4126.0,182.2292,182.4509,182.2292,182.3063,4126.0
2020-05-26 15:15:00,189.01,189.01,188.77,188.96,2701.0,182.2292,182.2292,181.9978,182.1809,2701.0
2020-05-26 15:20:00,188.96,189.13,188.85,189.12,4540.0,182.1809,182.3448,182.0749,182.3352,4540.0
2020-05-26 15:25:00,188.98,189.25,188.9,189.08,7602.0,182.2002,182.4605,182.1231,182.2966,7602.0
2020-05-26 15:30:00,189.11,189.27,188.31,188.75,12682.0,182.3256,182.4798,181.5543,181.9785,12682.0
2020-05-26 15:35:00,188.78,189.09,188.56,189.02,6832.0,182.0074,182.3063,181.7953,182.2388,6832.0
2020-05-26 15:40:00,189.04,189.1,188.67,188.71,9196.0,182.2581,182.3159,181.9013,181.9399,9196.0
2020-05-26 15:45:00,188.73,188.73,187.84,188.49,18419.0,181.9592,181.9592,181.1011,181.7278,18419.0
2020-05-26 15:50:00,188.54,189.65,188.53,189.22,31791.0,181.776,182.8462,181.7664,182.4316,31791.0
2020-05-26 15:55:00,189.22,189.22,188.47,188.98,36079.0,182.4316,182.4316,181.7085,182.2002,36079.0
2020-05-27 09:30:00,194.34,196.9,193.64,194.55,13600.0,187.3679,189.8361,186.693,187.5704,13600.0
2020-05-27 09:35:00,195.4,197.39,195.06,196.89,10070.0,188.3899,190.3085,188.0621,189.8265,10070.0
2020-05-27 09:40:00,196.85,198.1,196.44,197.83,10400.0,189.7879,190.993,189.3926,190.7327,10400.0
2020-05-27 09:45:00,197.82,198.37,197.37,197.4,13528.0,190.7231,191.2534,190.2892,190.3182,13528.0
2020-05-27 09:50:00,197.19,197.38,196.56,197.08,7390.0,190.1157,190.2989,189.5083,190.0096,7390.0
2020-05-27 09:55:00,197.34,198.27,196.77,197.42,9235.0,190.2603,191.1569,189.7108,190.3374,9235.0
2020-05-27 10:00:00,197.16,197.16,196.46,196.69,23071.0,190.0868,190.0868,189.4119,189.6336,23071.0
2020-05-27 10:05:00,196.57,196.57,195.23,195.83,15004.0,189.5179,189.5179,188.226,188.8045,15004.0
2020-05-27 10:10:00,195.95,196.77,195.92,196.21,4013.0,188.9202,189.7108,188.8913,189.1708,4013.0
2020-05-27 10:15:00,196.21,197.21,196.12,197.0,7407.0,189.1708,190.135,189.0841,189.9325,7407.0
2020-05-27 10:20:00,197.13,197.42,196.61,196.86,4217.0,190.0578,190.3374,189.5565,189.7975,4217.0
2020-05-27 10:25:00,196.88,197.67,196.68,197.46,4200.0,189.8168,190.5785,189.624,190.376,4200.0
2020-05-27 10:30:00,197.43,197.43,195.65,195.66,1901.0,190.3471,190.3471,188.6309,188.6406,1901.0
2020-05-27 10:35:00,195.67,196.12,195.44,196.12,5486.0,188.6502,189.0841,188.4285,189.0841,5486.0
2020-05-27 10:40:00,195.9,196.06,195.01,195.67,7754.0,188.872,189.0262,188.0139,188.6502,7754.0
2020-05-27 10:45:00,195.67,195.67,194.36,194.71,8285.0,188.6502,188.6502,187.3872,187.7247,8285.0
2020-05-27 10:50:00,194.62,195.41,194.56,195.0,11375.0,187.6379,188.3995,187.58,188.0043,11375.0
2020-05-27 10:55:00,194.84,196.17,194.73,196.17,7153.0,187.85,189.1323,187.7439,189.1323,7153.0
2020-05-27 11:00:00,196.46,197.93,196.32,197.56,2958.0,189.4119,190.8291,189.2769,190.4724,2958.0
2020-05-27 11:05:00,197.47,198.12,197.36,197.65,6395.0,190.3856,191.0123,190.2796,190.5592,6395.0
2020-05-27 11:10:00,197.56,197.83,197.27,197.27,5218.0,190.4724,190.7327,190.1928,190.1928,5218.0
2020-05-27 11:15:00,197.27,197.9,196.7,197.9,5325.0,190.1928,190.8002,189.6433,190.8002,5325.0
2020-05-27 11:20:00,197.79,197.88,197.15,197.7,12158.0,190.6942,190.7809,190.0771,190.6074,12158.0
2020-05-27 11:25:00,197.78,198.51,197.46,198.31,9402.0,190.6845,191.3883,190.376,191.1955,9402.0
2020-05-27 11:30:00,198.31,198.56,198.12,198.56,4552.0,191.1955,191.4365,191.0123,191.4365,4552.0
2020-05-27 11:35:00,198.62,199.07,197.91,198.17,9704.0,191.4944,191.9282,190.8099,191.0605,9704.0
2020-05-27 11:40:00,198.33,198.5,197.79,197.88,21200.0,191.2148,191.3787,190.6942,190.7809,21200.0
2020-05-27 11:45:00,197.87,198.51,197.86,198.36,7377.0,190.7713,191.3883,190.7617,191.2437,7377.0
2020-05-27 11:50:00,198.28,199.1,197.88,198.69,6644.0,191.1666,191.9572,190.7809,191.5619,6644.0
2020-05-27 11:55:00,198.88,199.84,198.69,199.42,12896.0,191.7451,192.6706,191.5619,192.2657,12896.0
2020-05-27 12:00:00,199.4,199.56,198.26,198.29,15330.0,192.2464,192.4007,191.1473,191.1762,15330.0
2020-05-27 12:05:00,198.1,198.14,197.69,198.14,10327.0,190.993,191.0316,190.5978,191.0316,10327.0
2020-05-27 12:10:00,198.15,198.27,197.75,197.85,8932.0,191.0412,191.1569,190.6556,190.752,8932.0
2020-05-27 12:15:00,197.85,199.1,197.85,199.02,5110.0,190.752,191.9572,190.752,191.88,5110.0
2020-05-27 12:20:00,199.03,199.05,198.19,198.21,4876.0,191.8897,191.909,191.0798,191.0991,4876.0
2020-05-27 12:25:00,197.86,198.54,197.85,197.96,6000.0,190.7617,191.4173,190.752,190.8581,6000.0
2020-05-27 12:30:00,197.64,197.81,197.16,197.36,5724.0,190.5495,190.7134,190.0868,190.2796,5724.0
2020-05-27 12:35:00,197.47,197.63,197.25,197.48,3125.0,190.3856,190.5399,190.1735,190.3953,3125.0
2020-05-27 12:40:00,197.54,198.29,197.54,198.28,7541.0,190.4531,191.1762,190.4531,191.1666,7541.0
2020-05-27 12:45:00,198.27,199.14,198.11,198.87,8430.0,191.1569,191.9957,191.0027,191.7354,8430.0
2020-05-27 12:50:00,198.86,199.72,198.56,199.58,7916.0,191.7258,192.5549,191.4365,192.4199,7916.0
2020-05-27 12:55:00,199.48,199.48,198.98,199.11,6849.0,192.3235,192.3235,191.8415,191.9668,6849.0
2020-05-27 13:00:00,199.01,199.24,198.66,199.24,6320.0,191.8704,192.0921,191.533,192.0921,6320.0
2020-05-27 13:05:00,199.28,199.35,198.87,199.13,3600.0,192.1307,192.1982,191.7354,191.9861,3600.0
2020-05-27 13:10:00,199.07,199.49,198.96,199.43,5611.0,191.9282,192.3332,191.8222,192.2753,5611.0
2020-05-27 13:15:00,199.34,199.45,198.94,199.45,8900.0,192.1886,192.2946,191.8029,192.2946,8900.0
2020-05-27 13:20:00,199.3,199.43,197.77,198.13,6655.0,192.15,192.2753,190.6749,191.022,6655.0
2020-05-27 13:25:00,198.01,198.16,197.74,197.91,7419.0,190.9063,191.0509,190.646,190.8099,7419.0
2020-05-27 13:30:00,197.99,198.1,197.88,197.91,4822.0,190.887,190.993,190.7809,190.8099,4822.0
2020-05-27 13:35:00,198.0,199.0,197.89,199.0,7483.0,190.8966,191.8608,190.7906,191.8608,7483.0
2020-05-27 13:40:00,198.97,198.98,198.56,198.69,3469.0,191.8318,191.8415,191.4365,191.5619,3469.0
2020-05-27 13:45:00,198.59,198.84,198.29,198.84,7035.0,191.4655,191.7065,191.1762,191.7065,7035.0
2020-05-27 13:50:00,198.74,198.74,198.28,198.34,3423.0,191.6101,191.6101,191.1666,191.2244,3423.0
2020-05-27 13:55:00,198.17,198.96,198.17,198.54,6149.0,191.0605,191.8222,191.0605,191.4173,6149.0
2020-05-27 14:00:00,198.46,199.1,198.34,198.94,5749.0,191.3401,191.9572,191.2244,191.8029,5749.0
2020-05-27 14:05:00,198.93,199.2,198.69,199.14,5170.0,191.7933,192.0536,191.5619,191.9957,5170.0
2020-05-27 14:10:00,199.14,199.24,198.99,199.14,5647.0,191.9957,192.0921,191.8511,191.9957,5647.0
2020-05-27 14:15:00,199.14,199.24,198.99,199.22,4003.0,191.9957,192.0921,191.8511,192.0729,4003.0
2020-05-27 14:20:00,199.34,199.52,199.17,199.52,5973.0,192.1886,192.3621,192.0247,192.3621,5973.0
2020-05-27 14:25:00,199.52,199.9,199.51,199.62,4406.0,192.3621,192.7285,192.3525,192.4585,4406.0
2020-05-27 14:30:00,199.63,199.84,199.47,199.73,4980.0,192.4682,192.6706,192.3139,192.5646,4980.0
2020-05-27 14:35:00,199.66,199.84,199.62,199.62,3430.0,192.4971,192.6706,192.4585,192.4585,3430.0
2020-05-27 14:40:00,199.66,199.91,199.56,199.83,5933.0,192.4971,192.7381,192.4007,192.661,5933.0
2020-05-27 14:45:00,199.72,199.86,199.4,199.74,5967.0,192.5549,192.6899,192.2464,192.5742,5967.0
2020-05-27 14:50:00,199.74,200.3,199.66,200.17,4512.0,192.5742,193.1141,192.4971,192.9888,4512.0
2020-05-27 14:55:00,200.05,200.1,199.54,199.72,6875.0,192.8731,192.9213,192.3814,192.5549,6875.0
2020-05-27 15:00:00,199.61,200.12,199.44,199.56,8706.0,192.4489,192.9406,192.285,192.4007,8706.0
2020-05-27 15:05:00,199.69,199.77,199.46,199.66,3673.0,192.526,192.6031,192.3043,192.4971,3673.0
2020-05-27 15:10:00,199.65,200.99,199.64,200.62,12408.0,192.4874,193.7794,192.4778,193.4226,12408.0
2020-05-27 15:15:00,200.4,200.42,199.64,199.75,9475.0,193.2105,193.2298,192.4778,192.5838,9475.0
2020-05-27 15:20:00,199.65,200.2,199.64,200.2,5323.0,192.4874,193.0177,192.4778,193.0177,5323.0
2020-05-27 15:25:00,200.15,200.62,200.06,200.21,13047.0,192.9695,193.4226,192.8827,193.0273,13047.0
2020-05-27 15:30:00,200.16,200.52,200.06,200.32,18045.0,192.9791,193.3262,192.8827,193.1334,18045.0
2020-05-27 15:35:00,200.32,201.29,200.32,200.91,19170.0,193.1334,194.0686,193.1334,193.7022,19170.0
2020-05-27 15:40:00,200.85,201.72,200.82,201.72,18305.0,193.6444,194.4832,193.6155,194.4832,18305.0
2020-05-27 15:45:00,201.62,202.25,201.45,202.03,23464.0,194.3868,194.9942,194.2229,194.7821,23464.0
2020-05-27 15:50:00,201.9,202.9,201.8,201.81,51435.0,194.6567,195.6208,194.5603,194.5699,51435.0
2020-05-27 15:55:00,201.72,203.26,201.3,202.33,148982.0,194.4832,195.9679,194.0782,195.0713,148982.0
2020-05-28 09:30:00,206.81,206.86,204.56,205.26,27167.0,199.3906,199.4388,197.2213,197.8962,27167.0
2020-05-28 09:35:00,205.68,205.71,201.79,202.95,29177.0,198.3011,198.33,194.5507,195.669,29177.0
2020-05-28 09:40:00,202.08,203.72,200.75,203.45,9198.0,194.8303,196.4114,193.548,196.1511,9198.0
2020-05-28 09:45:00,203.5,203.82,201.54,201.79,12851.0,196.1993,196.5078,194.3096,194.5507,12851.0
2020-05-28 09:50:00,201.48,203.29,201.48,201.58,2000.0,194.2518,195.9968,194.2518,194.3482,2000.0
2020-05-28 09:55:00,201.02,202.67,200.99,201.94,3600.0,193.8083,195.3991,193.7794,194.6953,3600.0
2020-05-28 10:00:00,201.85,202.39,201.53,202.27,5270.0,194.6085,195.1291,194.3,195.0134,5270.0
2020-05-28 10:05:00,202.08,202.22,201.05,201.45,7555.0,194.8303,194.9652,193.8372,194.2229,7555.0
2020-05-28 10:10:00,201.47,202.23,201.25,201.3,12407.0,194.2421,194.9749,194.03,194.0782,12407.0
2020-05-28 10:15:00,201.05,201.05,199.44,199.98,12051.0,193.8372,193.8372,192.285,192.8056,12051.0
2020-05-28 10:20:00,199.67,200.0,199.37,199.5,7978.0,192.5067,192.8249,192.2175,192.3428,7978.0
2020-05-28 10:25:00,199.71,199.8,198.38,198.56,5370.0,192.5453,192.6321,191.263,191.4365,5370.0
2020-05-28 10:30:00,198.97,199.2,197.63,198.56,6781.0,191.8318,192.0536,190.5399,191.4365,6781.0
2020-05-28 10:35:00,198.79,199.28,198.54,198.54,7776.0,191.6583,192.1307,191.4173,191.4173,7776.0
2020-05-28 10:40:00,198.84,199.71,198.8,199.67,3968.0,191.7065,192.5453,191.6679,192.5067,3968.0
2020-05-28 10:45:00,199.91,201.26,199.91,200.89,11903.0,192.7381,194.0397,192.7381,193.6829,11903.0
2020-05-28 10:50:00,201.02,201.03,200.0,200.18,6225.0,193.8083,193.8179,192.8249,192.9984,6225.0
2020-05-28 10:55:00,200.18,200.23,199.67,199.88,6201.0,192.9984,193.0466,192.5067,192.7092,6201.0
2020-05-28 11:00:00,199.93,199.93,199.22,199.78,6044.0,192.7574,192.7574,192.0729,192.6128,6044.0
2020-05-28 11:05:00,199.47,200.23,199.47,199.91,5395.0,192.3139,193.0466,192.3139,192.7381,5395.0
2020-05-28 11:10:00,199.91,200.51,199.84,200.51,2769.0,192.7381,193.3166,192.6706,193.3166,2769.0
2020-05-28 11:15:00,200.49,200.73,200.38,200.73,2201.0,193.2973,193.5287,193.1912,193.5287,2201.0
2020-05-28 11:20:00,200.71,200.87,200.23,200.23,1512.0,193.5094,193.6637,193.0466,193.0466,1512.0
2020-05-28 11:25:00,200.31,200.6,200.28,200.6,3459.0,193.1238,193.4034,193.0948,193.4034,3459.0
2020-05-28 11:30:00,200.83,200.86,200.12,200.48,2047.0,193.6251,193.654,192.9406,193.2877,2047.0
2020-05-28 11:35:00,200.35,200.44,200.06,200.12,2100.0,193.1623,193.2491,192.8827,192.9406,2100.0
2020-05-28 11:40:00,200.1,200.34,200.0,200.17,2540.0,192.9213,193.1527,192.8249,192.9888,2540.0
2020-05-28 11:45:00,200.24,200.3,199.74,199.97,4656.0,193.0563,193.1141,192.5742,192.796,4656.0
2020-05-28 11:50:00,199.77,200.16,199.67,200.15,6600.0,192.6031,192.9791,192.5067,192.9695,6600.0
2020-05-28 11:55:00,200.25,200.51,200.09,200.28,3302.0,193.0659,193.3166,192.9116,193.0948,3302.0
2020-05-28 12:00:00,200.46,200.54,199.46,199.55,3900.0,193.2684,193.3455,192.3043,192.391,3900.0
2020-05-28 12:05:00,199.47,199.68,199.25,199.46,2200.0,192.3139,192.5164,192.1018,192.3043,2200.0
2020-05-28 12:10:00,199.59,199.81,199.28,199.32,3600.0,192.4296,192.6417,192.1307,192.1693,3600.0
2020-05-28 12:15:00,199.61,199.61,199.04,199.22,2928.0,192.4489,192.4489,191.8993,192.0729,2928.0
2020-05-28 12:20:00,199.21,200.04,199.21,199.85,6038.0,192.0632,192.8634,192.0632,192.6803,6038.0
2020-05-28 12:25:00,200.17,200.43,200.06,200.06,3601.0,192.9888,193.2395,192.8827,192.8827,3601.0
2020-05-28 12:30:00,200.01,200.11,199.63,199.93,2400.0,192.8345,192.9309,192.4682,192.7574,2400.0
2020-05-28 12:35:00,199.88,200.43,199.84,200.42,3400.0,192.7092,193.2395,192.6706,193.2298,3400.0
2020-05-28 12:40:00,200.46,200.5,199.39,199.39,6402.0,193.2684,193.3069,192.2368,192.2368,6402.0
2020-05-28 12:45:00,199.33,199.63,199.05,199.52,2500.0,192.1789,192.4682,191.909,192.3621,2500.0
2020-05-28 12:50:00,199.64,199.78,199.4,199.48,3530.0,192.4778,192.6128,192.2464,192.3235,3530.0
2020-05-28 12:55:00,199.25,199.49,199.11,199.31,2000.0,192.1018,192.3332,191.9668,192.1596,2000.0
2020-05-28 13:00:00,199.36,199.44,199.06,199.18,4600.0,192.2078,192.285,191.9186,192.0343,4600.0
2020-05-28 13:05:00,199.27,199.48,199.2,199.45,2307.0,192.1211,192.3235,192.0536,192.2946,2307.0
2020-05-28 13:10:00,199.43,199.71,199.19,199.58,5500.0,192.2753,192.5453,192.0439,192.4199,5500.0
2020-05-28 13:15:00,199.37,199.39,198.75,198.75,9006.0,192.2175,192.2368,191.6197,191.6197,9006.0
2020-05-28 13:20:00,198.78,199.11,198.45,199.11,4600.0,191.6486,191.9668,191.3305,191.9668,4600.0
2020-05-28 13:25:00,199.21,199.49,199.15,199.49,3820.0,192.0632,192.3332,192.0054,192.3332,3820.0
2020-05-28 13:30:00,199.56,199.56,199.14,199.42,2514.0,192.4007,192.4007,191.9957,192.2657,2514.0
2020-05-28 13:35:00,199.44,199.64,199.19,199.24,2993.0,192.285,192.4778,192.0439,192.0921,2993.0
2020-05-28 13:40:00,199.09,199.58,199.07,199.58,2200.0,191.9475,192.4199,191.9282,192.4199,2200.0
2020-05-28 13:45:00,199.52,199.55,199.25,199.25,1500.0,192.3621,192.391,192.1018,192.1018,1500.0
2020-05-28 13:50:00,199.35,199.42,199.06,199.31,4267.0,192.1982,192.2657,191.9186,192.1596,4267.0
2020-05-28 13:55:00,199.33,199.47,198.93,199.18,4700.0,192.1789,192.3139,191.7933,192.0343,4700.0
2020-05-28 14:00:00,199.06,199.3,198.96,199.25,3400.0,191.9186,192.15,191.8222,192.1018,3400.0
2020-05-28 14:05:00,199.2,199.26,198.79,198.98,3401.0,192.0536,192.1114,191.6583,191.8415,3401.0
2020-05-28 14:10:00,198.79,199.02,198.61,199.02,3000.0,191.6583,191.88,191.4847,191.88,3000.0
2020-05-28 14:15:00,199.04,199.32,198.99,199.32,1000.0,191.8993,192.1693,191.8511,192.1693,1000.0
2020-05-28 14:20:00,199.38,199.44,199.2,199.36,3132.0,192.2271,192.285,192.0536,192.2078,3132.0
2020-05-28 14:25:00,199.23,199.39,198.51,198.8,3346.0,192.0825,192.2368,191.3883,191.6679,3346.0
2020-05-28 14:30:00,198.8,198.96,198.64,198.9,3808.0,191.6679,191.8222,191.5137,191.7643,3808.0
2020-05-28 14:35:00,198.96,199.18,198.73,198.79,9004.0,191.8222,192.0343,191.6004,191.6583,9004.0
2020-05-28 14:40:00,198.71,198.86,198.39,198.71,2300.0,191.5812,191.7258,191.2726,191.5812,2300.0
2020-05-28 14:45:00,198.77,198.92,198.57,198.92,5324.0,191.639,191.7836,191.4462,191.7836,5324.0
2020-05-28 14:50:00,198.93,199.15,198.76,198.76,3100.0,191.7933,192.0054,191.6294,191.6294,3100.0
2020-05-28 14:55:00,198.75,199.24,198.38,199.24,4788.0,191.6197,192.0921,191.263,192.0921,4788.0
2020-05-28 15:00:00,199.17,199.4,199.01,199.18,4650.0,192.0247,192.2464,191.8704,192.0343,4650.0
2020-05-28 15:05:00,199.2,199.21,198.69,198.99,4303.0,192.0536,192.0632,191.5619,191.8511,4303.0
2020-05-28 15:10:00,198.92,199.61,198.82,199.59,3300.0,191.7836,192.4489,191.6872,192.4296,3300.0
2020-05-28 15:15:00,199.48,199.48,198.75,198.92,4950.0,192.3235,192.3235,191.6197,191.7836,4950.0
2020-05-28 15:20:00,198.91,198.91,198.48,198.73,4500.0,191.774,191.774,191.3594,191.6004,4500.0
2020-05-28 15:25:00,198.64,198.75,198.32,198.49,4210.0,191.5137,191.6197,191.2051,191.3691,4210.0
2020-05-28 15:30:00,198.42,198.53,197.77,198.27,7075.0,191.3016,191.4076,190.6749,191.1569,7075.0
2020-05-28 15:35:00,198.08,198.16,197.62,197.9,8894.0,190.9738,191.0509,190.5303,190.8002,8894.0
2020-05-28 15:40:00,197.9,198.12,197.62,197.75,9274.0,190.8002,191.0123,190.5303,190.6556,9274.0
2020-05-28 15:45:00,197.73,197.94,197.11,197.3,14342.0,190.6363,190.8388,190.0386,190.2217,14342.0
2020-05-28 15:50:00,197.03,197.29,196.89,197.21,18008.0,189.9614,190.2121,189.8265,190.135,18008.0
2020-05-28 15:55:00,197.21,197.69,197.14,197.45,28674.0,190.135,190.5978,190.0675,190.3664,28674.0
2020-05-29 09:30:00,194.92,194.94,191.97,192.89,6914.0,188.4652,188.4845,185.6129,186.5024,6914.0
2020-05-29 09:35:00,193.21,193.64,192.14,192.43,1700.0,186.8118,187.2276,185.7773,186.0577,1700.0
2020-05-29 09:40:00,192.48,193.18,192.12,192.37,1806.0,186.106,186.7828,185.7579,185.9997,1806.0
2020-05-29 09:45:00,192.37,193.66,192.01,193.23,6455.0,185.9997,187.2469,185.6516,186.8312,6455.0
2020-05-29 09:50:00,192.75,193.84,192.46,193.84,3311.0,186.3671,187.421,186.0867,187.421,3311.0
2020-05-29 09:55:00,193.69,193.85,193.28,193.5,1655.0,187.2759,187.4306,186.8795,187.0922,1655.0
2020-05-29 10:00:00,193.51,193.58,193.08,193.08,900.0,187.1019,187.1696,186.6861,186.6861,900.0
2020-05-29 10:05:00,193.09,193.09,192.3,192.57,2455.0,186.6958,186.6958,185.932,186.193,2455.0
2020-05-29 10:10:00,192.68,193.72,192.5,193.61,1700.0,186.2994,187.3049,186.1253,187.1986,1700.0
2020-05-29 10:15:00,193.83,195.56,193.83,195.4,2504.0,187.4113,189.084,187.4113,188.9293,2504.0
2020-05-29 10:20:00,195.38,195.84,195.32,195.32,1768.0,188.91,189.3547,188.852,188.852,1768.0
2020-05-29 10:25:00,195.13,195.47,194.72,195.0,3802.0,188.6683,188.997,188.2718,188.5426,3802.0
2020-05-29 10:30:00,195.18,195.18,194.42,194.42,1540.0,188.7166,188.7166,187.9818,187.9818,1540.0
2020-05-29 10:35:00,193.78,193.99,193.67,193.77,600.0,187.363,187.566,187.2566,187.3533,600.0
2020-05-29 10:40:00,193.91,194.06,193.87,193.91,803.0,187.4887,187.6337,187.45,187.4887,803.0
2020-05-29 10:45:00,193.58,193.6,193.09,193.24,2250.0,187.1696,187.1889,186.6958,186.8408,2250.0
2020-05-29 10:50:00,193.25,193.75,193.24,193.39,1884.0,186.8505,187.334,186.8408,186.9859,1884.0
2020-05-29 10:55:00,193.41,193.68,193.41,193.67,1959.0,187.0052,187.2663,187.0052,187.2566,1959.0
2020-05-29 11:00:00,193.68,194.04,193.42,193.42,2059.0,187.2663,187.6143,187.0149,187.0149,2059.0
2020-05-29 11:05:00,193.57,193.72,193.55,193.65,1100.0,187.1599,187.3049,187.1406,187.2373,1100.0
2020-05-29 11:10:00,193.44,193.9,193.43,193.9,803.0,187.0342,187.479,187.0245,187.479,803.0
2020-05-29 11:15:00,194.28,194.32,193.56,193.56,3189.0,187.8464,187.8851,187.1502,187.1502,3189.0
2020-05-29 11:20:00,193.69,193.74,193.63,193.64,1000.0,187.2759,187.3243,187.2179,187.2276,1000.0
2020-05-29 11:25:00,193.54,193.84,193.39,193.41,2361.0,187.1309,187.421,186.9859,187.0052,2361.0
2020-05-29 11:30:00,193.44,193.87,193.44,193.59,1621.0,187.0342,187.45,187.0342,187.1792,1621.0
2020-05-29 11:35:00,193.59,194.13,193.59,194.02,2301.0,187.1792,187.7014,187.1792,187.595,2301.0
2020-05-29 11:40:00,193.89,194.0,193.81,193.82,1120.0,187.4693,187.5757,187.392,187.4016,1120.0
2020-05-29 11:45:00,193.92,194.15,193.75,194.15,1500.0,187.4983,187.7207,187.334,187.7207,1500.0
2020-05-29 11:50:00,194.48,194.55,194.17,194.17,2302.0,188.0398,188.1075,187.74,187.74,2302.0
2020-05-29 11:55:00,193.94,194.05,193.89,193.97,1731.0,187.5177,187.624,187.4693,187.5467,1731.0
2020-05-29 12:00:00,193.89,194.03,193.83,193.83,1044.0,187.4693,187.6047,187.4113,187.4113,1044.0
2020-05-29 12:05:00,193.7,193.7,193.44,193.45,1100.0,187.2856,187.2856,187.0342,187.0439,1100.0
2020-05-29 12:10:00,193.27,193.79,193.27,193.68,1531.0,186.8698,187.3726,186.8698,187.2663,1531.0
2020-05-29 12:15:00,193.65,193.65,193.5,193.59,400.0,187.2373,187.2373,187.0922,187.1792,400.0
2020-05-29 12:20:00,193.72,193.95,193.72,193.82,1001.0,187.3049,187.5273,187.3049,187.4016,1001.0
2020-05-29 12:25:00,193.84,193.84,193.75,193.75,662.0,187.421,187.421,187.334,187.334,662.0
2020-05-29 12:30:00,193.74,193.84,193.57,193.71,2565.0,187.3243,187.421,187.1599,187.2953,2565.0
2020-05-29 12:35:00,193.8,193.96,193.61,193.96,2698.0,187.3823,187.537,187.1986,187.537,2698.0
2020-05-29 12:40:00,193.73,193.73,193.4,193.4,1200.0,187.3146,187.3146,186.9955,186.9955,1200.0
2020-05-29 12:45:00,193.29,193.54,193.28,193.54,1112.0,186.8892,187.1309,186.8795,187.1309,1112.0
2020-05-29 12:50:00,193.6,193.6,193.01,193.18,1300.0,187.1889,187.1889,186.6185,186.7828,1300.0
2020-05-29 12:55:00,193.38,194.43,193.38,194.26,2751.0,186.9762,187.9914,186.9762,187.8271,2751.0
2020-05-29 13:00:00,194.24,194.32,193.66,193.75,1459.0,187.8077,187.8851,187.2469,187.334,1459.0
2020-05-29 13:05:00,193.86,194.04,193.73,193.92,1702.0,187.4403,187.6143,187.3146,187.4983,1702.0
2020-05-29 13:10:00,193.83,194.54,193.83,194.24,1720.0,187.4113,188.0978,187.4113,187.8077,1720.0
2020-05-29 13:15:00,194.37,194.49,194.24,194.49,1500.0,187.9334,188.0494,187.8077,188.0494,1500.0
2020-05-29 13:20:00,194.49,194.64,194.45,194.63,1502.0,188.0494,188.1945,188.0108,188.1848,1502.0
2020-05-29 13:25:00,194.47,194.87,194.38,194.4,2596.0,188.0301,188.4169,187.9431,187.9624,2596.0
2020-05-29 13:30:00,194.29,194.4,194.25,194.28,990.0,187.8561,187.9624,187.8174,187.8464,990.0
2020-05-29 13:35:00,194.12,194.12,193.71,193.81,1706.0,187.6917,187.6917,187.2953,187.392,1706.0
2020-05-29 13:40:00,193.72,193.82,193.52,193.52,1401.0,187.3049,187.4016,187.1116,187.1116,1401.0
2020-05-29 13:45:00,193.59,193.59,193.37,193.37,200.0,187.1792,187.1792,186.9665,186.9665,200.0
2020-05-29 13:50:00,193.38,193.7,193.11,193.32,3469.0,186.9762,187.2856,186.7151,186.9182,3469.0
2020-05-29 13:55:00,193.55,193.55,193.38,193.5,1334.0,187.1406,187.1406,186.9762,187.0922,1334.0
2020-05-29 14:00:00,193.21,193.54,193.21,193.29,8446.0,186.8118,187.1309,186.8118,186.8892,8446.0
2020-05-29 14:05:00,193.13,193.7,193.02,193.41,4760.0,186.7345,187.2856,186.6281,187.0052,4760.0
2020-05-29 14:10:00,193.59,193.91,193.44,193.44,2529.0,187.1792,187.4887,187.0342,187.0342,2529.0
2020-05-29 14:15:00,193.34,193.89,193.34,193.89,3603.0,186.9375,187.4693,186.9375,187.4693,3603.0
2020-05-29 14:20:00,193.98,193.98,193.53,193.95,3578.0,187.5563,187.5563,187.1212,187.5273,3578.0
2020-05-29 14:25:00,193.92,194.28,193.87,194.28,3000.0,187.4983,187.8464,187.45,187.8464,3000.0
2020-05-29 14:30:00,194.21,194.29,193.97,194.29,6345.0,187.7787,187.8561,187.5467,187.8561,6345.0
2020-05-29 14:35:00,194.23,194.25,193.6,193.6,1900.0,187.7981,187.8174,187.1889,187.1889,1900.0
2020-05-29 14:40:00,193.77,193.94,193.57,193.58,3001.0,187.3533,187.5177,187.1599,187.1696,3001.0
2020-05-29 14:45:00,193.46,193.53,193.15,193.2,3000.0,187.0536,187.1212,186.7538,186.8022,3000.0
2020-05-29 14:50:00,192.84,192.89,192.0,192.78,7100.0,186.4541,186.5024,185.6419,186.3961,7100.0
2020-05-29 14:55:00,192.79,194.57,192.68,194.53,5800.0,186.4057,188.1268,186.2994,188.0881,5800.0
2020-05-29 15:00:00,194.66,195.25,194.28,195.14,9595.0,188.2138,188.7843,187.8464,188.6779,9595.0
2020-05-29 15:05:00,194.96,194.97,194.0,194.17,5401.0,188.5039,188.5136,187.5757,187.74,5401.0
2020-05-29 15:10:00,194.22,194.64,193.63,193.92,6364.0,187.7884,188.1945,187.2179,187.4983,6364.0
2020-05-29 15:15:00,193.85,193.85,192.96,193.66,8188.0,187.4306,187.4306,186.5701,187.2469,8188.0
2020-05-29 15:20:00,193.53,193.78,193.25,193.78,7102.0,187.1212,187.363,186.8505,187.363,7102.0
2020-05-29 15:25:00,193.72,193.72,192.84,192.9,5998.0,187.3049,187.3049,186.4541,186.5121,5998.0
2020-05-29 15:30:00,193.0,193.43,192.67,192.67,4477.0,186.6088,187.0245,186.2897,186.2897,4477.0
2020-05-29 15:35:00,192.75,192.92,192.25,192.4,12572.0,186.3671,186.5314,185.8836,186.0287,12572.0
2020-05-29 15:40:00,192.48,192.49,191.45,191.87,13173.0,186.106,186.1157,185.1101,185.5162,13173.0
2020-05-29 15:45:00,191.86,191.91,191.24,191.48,27844.0,185.5065,185.5549,184.9071,185.1391,27844.0
2020-05-29 15:50:00,191.48,192.46,191.48,192.01,28944.0,185.1391,186.0867,185.1391,185.6516,28944.0
2020-05-29 15:55:00,192.02,192.2,191.08,191.94,77295.0,185.6612,185.8353,184.7524,185.5839,77295.0
2020-06-01 09:30:00,191.23,193.16,191.23,193.16,21633.0,184.8974,186.7635,184.8974,186.7635,21633.0
2020-06-01 09:35:00,193.92,193.92,192.57,193.09,2302.0,187.4983,187.4983,186.193,186.6958,2302.0
2020-06-01 09:40:00,193.79,194.6,193.09,193.54,2394.0,187.3726,188.1558,186.6958,187.1309,2394.0
2020-06-01 09:45:00,193.53,193.91,192.68,193.87,34490.0,187.1212,187.4887,186.2994,187.45,34490.0
2020-06-01 09:50:00,193.87,194.58,193.66,194.34,3700.0,187.45,188.1365,187.2469,187.9044,3700.0
2020-06-01 09:55:00,194.49,194.61,194.27,194.58,1900.0,188.0494,188.1655,187.8367,188.1365,1900.0
2020-06-01 10:00:00,194.45,195.5,194.42,194.42,5100.0,188.0108,189.026,187.9818,187.9818,5100.0
2020-06-01 10:05:00,194.43,194.9,193.75,194.68,9004.0,187.9914,188.4459,187.334,188.2332,9004.0
2020-06-01 10:10:00,194.67,195.64,194.67,195.03,3773.0,188.2235,189.1614,188.2235,188.5716,3773.0
2020-06-01 10:15:00,195.12,195.23,194.77,194.94,3925.0,188.6586,188.7649,188.3202,188.4845,3925.0
2020-06-01 10:20:00,194.8,195.04,194.62,194.95,2226.0,188.3492,188.5812,188.1751,188.4942,2226.0
2020-06-01 10:25:00,194.98,195.46,194.95,195.21,3332.0,188.5232,188.9873,188.4942,188.7456,3332.0
2020-06-01 10:30:00,195.37,195.79,195.32,195.65,2123.0,188.9003,189.3064,188.852,189.171,2123.0
2020-06-01 10:35:00,195.59,196.19,195.33,196.19,3511.0,189.113,189.6932,188.8616,189.6932,3511.0
2020-06-01 10:40:00,196.17,196.2,195.91,196.2,3100.0,189.6738,189.7028,189.4224,189.7028,3100.0
2020-06-01 10:45:00,196.21,196.4,196.08,196.39,3201.0,189.7125,189.8962,189.5868,189.8865,3201.0
2020-06-01 10:50:00,196.4,196.41,195.68,196.12,4900.0,189.8962,189.9059,189.2,189.6255,4900.0
2020-06-01 10:55:00,195.92,196.08,194.54,194.86,6168.0,189.4321,189.5868,188.0978,188.4072,6168.0
2020-06-01 11:00:00,195.15,195.15,193.79,193.79,2400.0,188.6876,188.6876,187.3726,187.3726,2400.0
2020-06-01 11:05:00,193.92,194.32,193.61,194.19,5000.0,187.4983,187.8851,187.1986,187.7594,5000.0
2020-06-01 11:10:00,194.33,194.74,193.92,194.49,3000.0,187.8947,188.2912,187.4983,188.0494,3000.0
2020-06-01 11:15:00,194.3,194.85,194.27,194.83,1225.0,187.8657,188.3975,187.8367,188.3782,1225.0
2020-06-01 11:20:00,194.75,195.16,194.74,194.81,3764.0,188.3008,188.6973,188.2912,188.3588,3764.0
2020-06-01 11:25:00,195.02,195.02,194.53,194.74,1800.0,188.5619,188.5619,188.0881,188.2912,1800.0
2020-06-01 11:30:00,194.7,195.17,194.61,195.04,5560.0,188.2525,188.7069,188.1655,188.5812,5560.0
2020-06-01 11:35:00,195.04,195.14,194.89,194.96,6422.0,188.5812,188.6779,188.4362,188.5039,6422.0
2020-06-01 11:40:00,195.16,195.37,194.97,195.1,2500.0,188.6973,188.9003,188.5136,188.6392,2500.0
2020-06-01 11:45:00,195.13,195.15,194.96,195.07,1600.0,188.6683,188.6876,188.5039,188.6102,1600.0
2020-06-01 11:50:00,195.08,195.19,194.94,195.01,2714.0,188.6199,188.7263,188.4845,188.5522,2714.0
2020-06-01 11:55:00,195.01,195.21,195.01,195.2,1800.0,188.5522,188.7456,188.5522,188.7359,1800.0
2020-06-01 12:00:00,195.07,195.37,194.91,195.3,3901.0,188.6102,188.9003,188.4555,188.8326,3901.0
2020-06-01 12:05:00,195.4,195.63,195.37,195.48,1900.0,188.9293,189.1517,188.9003,189.0067,1900.0
2020-06-01 12:10:00,195.62,195.63,195.34,195.46,4500.0,189.142,189.1517,188.8713,188.9873,4500.0
2020-06-01 12:15:00,195.57,196.15,195.42,196.15,4407.0,189.0937,189.6545,188.9486,189.6545,4407.0
2020-06-01 12:20:00,196.11,196.53,196.0,196.22,11435.0,189.6158,190.0219,189.5094,189.7222,11435.0
2020-06-01 12:25:00,196.25,196.49,195.76,196.26,5384.0,189.7512,189.9832,189.2774,189.7608,5384.0
2020-06-01 12:30:00,196.44,196.6,196.39,196.59,3935.0,189.9349,190.0896,189.8865,190.0799,3935.0
2020-06-01 12:35:00,196.76,196.76,196.34,196.38,3701.0,190.2443,190.2443,189.8382,189.8769,3701.0
2020-06-01 12:40:00,196.41,196.75,196.3,196.73,4150.0,189.9059,190.2346,189.7995,190.2153,4150.0
2020-06-01 12:45:00,196.59,197.07,196.51,196.92,5159.0,190.0799,190.544,190.0026,190.399,5159.0
2020-06-01 12:50:00,196.91,196.98,196.52,196.85,4848.0,190.3893,190.457,190.0122,190.3313,4848.0
2020-06-01 12:55:00,196.88,196.92,196.61,196.83,2108.0,190.3603,190.399,190.0992,190.312,2108.0
2020-06-01 13:00:00,196.91,196.96,196.66,196.66,2600.0,190.3893,190.4377,190.1476,190.1476,2600.0
2020-06-01 13:05:00,196.72,196.89,196.58,196.84,2819.0,190.2056,190.37,190.0702,190.3216,2819.0
2020-06-01 13:10:00,196.73,196.96,196.6,196.86,4063.0,190.2153,190.4377,190.0896,190.341,4063.0
2020-06-01 13:15:00,196.87,197.11,196.83,197.11,3558.0,190.3506,190.5827,190.312,190.5827,3558.0
2020-06-01 13:20:00,197.06,197.07,196.59,196.8,4504.0,190.5343,190.544,190.0799,190.283,4504.0
2020-06-01 13:25:00,196.9,196.97,196.57,196.73,2418.0,190.3796,190.4473,190.0606,190.2153,2418.0
2020-06-01 13:30:00,196.61,196.79,196.41,196.5,3000.0,190.0992,190.2733,189.9059,189.9929,3000.0
2020-06-01 13:35:00,196.46,196.93,196.45,196.7,2475.0,189.9542,190.4086,189.9445,190.1863,2475.0
2020-06-01 13:40:00,196.72,197.1,196.53,197.09,1400.0,190.2056,190.573,190.0219,190.5633,1400.0
2020-06-01 13:45:00,196.9,197.3,196.9,197.11,2733.0,190.3796,190.7664,190.3796,190.5827,2733.0
2020-06-01 13:50:00,197.18,197.28,196.87,196.87,2200.0,190.6504,190.7471,190.3506,190.3506,2200.0
2020-06-01 13:55:00,196.94,197.1,196.76,196.94,5870.0,190.4183,190.573,190.2443,190.4183,5870.0
2020-06-01 14:00:00,196.94,197.15,196.88,197.02,2621.0,190.4183,190.6214,190.3603,190.4957,2621.0
2020-06-01 14:05:00,196.94,197.23,196.73,196.81,3401.0,190.4183,190.6987,190.2153,190.2926,3401.0
2020-06-01 14:10:00,196.71,196.82,196.53,196.63,3293.0,190.1959,190.3023,190.0219,190.1186,3293.0
2020-06-01 14:15:00,196.68,196.94,196.47,196.92,3562.0,190.1669,190.4183,189.9639,190.399,3562.0
2020-06-01 14:20:00,196.85,196.85,196.29,196.33,2713.0,190.3313,190.3313,189.7898,189.8285,2713.0
2020-06-01 14:25:00,196.21,196.21,195.33,195.55,3865.0,189.7125,189.7125,188.8616,189.0743,3865.0
2020-06-01 14:30:00,195.44,195.66,195.21,195.66,6345.0,188.968,189.1807,188.7456,189.1807,6345.0
2020-06-01 14:35:00,195.69,196.08,195.46,195.81,24540.0,189.2097,189.5868,188.9873,189.3257,24540.0
2020-06-01 14:40:00,195.75,196.44,195.46,196.42,5408.0,189.2677,189.9349,188.9873,189.9155,5408.0
2020-06-01 14:45:00,196.42,197.11,196.32,196.76,3265.0,189.9155,190.5827,189.8188,190.2443,3265.0
2020-06-01 14:50:00,196.83,197.05,196.66,196.79,4414.0,190.312,190.5247,190.1476,190.2733,4414.0
2020-06-01 14:55:00,196.85,197.03,196.7,196.81,3553.0,190.3313,190.5053,190.1863,190.2926,3553.0
2020-06-01 15:00:00,196.87,197.15,196.76,197.0,3297.0,190.3506,190.6214,190.2443,190.4763,3297.0
2020-06-01 15:05:00,196.99,197.06,196.54,196.95,3600.0,190.4667,190.5343,190.0316,190.428,3600.0
2020-06-01 15:10:00,197.04,197.08,196.78,197.08,4054.0,190.515,190.5537,190.2636,190.5537,4054.0
2020-06-01 15:15:00,197.02,197.05,196.54,196.59,4897.0,190.4957,190.5247,190.0316,190.0799,4897.0
2020-06-01 15:20:00,196.5,197.09,196.5,196.84,6153.0,189.9929,190.5633,189.9929,190.3216,6153.0
2020-06-01 15:25:00,196.76,196.99,196.33,196.73,6492.0,190.2443,190.4667,189.8285,190.2153,6492.0
2020-06-01 15:30:00,196.61,197.39,196.6,197.36,6740.0,190.0992,190.8534,190.0896,190.8244,6740.0
2020-06-01 15:35:00,197.45,197.45,196.96,197.05,11285.0,190.9114,190.9114,190.4377,190.5247,11285.0
2020-06-01 15:40:00,197.02,197.21,196.63,196.74,12093.0,190.4957,190.6794,190.1186,190.2249,12093.0
2020-06-01 15:45:00,196.56,196.98,196.12,196.98,13373.0,190.0509,190.457,189.6255,190.457,13373.0
2020-06-01 15:50:00,196.57,196.63,196.19,196.59,19182.0,190.0606,190.1186,189.6932,190.0799,19182.0
2020-06-01 15:55:00,196.48,196.55,195.69,195.85,57042.0,189.9735,190.0412,189.2097,189.3644,57042.0
2020-06-02 09:30:00,197.74,198.29,196.92,198.02,6749.0,191.1918,191.7236,190.399,191.4625,6749.0
2020-06-02 09:35:00,197.34,197.34,197.29,197.29,500.0,190.8051,190.8051,190.7567,190.7567,500.0
2020-06-02 09:40:00,197.14,199.99,196.02,199.37,28152.0,190.6117,193.3673,189.5288,192.7678,28152.0
2020-06-02 09:45:00,199.03,199.91,198.43,199.83,6000.0,192.4391,193.29,191.859,193.2126,6000.0
2020-06-02 09:50:00,199.82,200.67,198.95,199.21,6977.0,193.2029,194.0248,192.3618,192.6131,6977.0
2020-06-02 09:55:00,199.42,199.99,199.3,199.81,3425.0,192.8162,193.3673,192.7002,193.1933,3425.0
2020-06-02 10:00:00,199.77,200.61,199.77,200.29,4851.0,193.1546,193.9668,193.1546,193.6574,4851.0
2020-06-02 10:05:00,200.3,200.4,199.83,199.83,3400.0,193.667,193.7637,193.2126,193.2126,3400.0
2020-06-02 10:10:00,199.78,199.89,199.78,199.89,200.0,193.1643,193.2706,193.1643,193.2706,200.0
2020-06-02 10:15:00,199.29,200.81,199.29,200.39,6019.0,192.6905,194.1602,192.6905,193.7541,6019.0
2020-06-02 10:20:00,200.51,200.65,199.99,200.65,2056.0,193.8701,194.0055,193.3673,194.0055,2056.0
2020-06-02 10:25:00,200.29,200.86,200.29,200.81,3025.0,193.6574,194.2085,193.6574,194.1602,3025.0
2020-06-02 10:30:00,200.75,201.53,200.45,200.59,4800.0,194.1021,194.8563,193.8121,193.9474,4800.0
2020-06-02 10:35:00,200.6,200.79,200.47,200.7,4202.0,193.9571,194.1408,193.8314,194.0538,4202.0
2020-06-02 10:40:00,200.64,201.02,200.54,200.76,2403.0,193.9958,194.3632,193.8991,194.1118,2403.0
2020-06-02 10:45:00,200.46,200.46,199.6,199.73,2096.0,193.8217,193.8217,192.9902,193.1159,2096.0
2020-06-02 10:50:00,199.62,200.1,199.48,200.1,2309.0,193.0096,193.4737,192.8742,193.4737,2309.0
2020-06-02 10:55:00,199.89,200.18,199.89,200.1,900.0,193.2706,193.551,193.2706,193.4737,900.0
2020-06-02 11:00:00,199.88,199.88,199.04,199.48,1211.0,193.261,193.261,192.4488,192.8742,1211.0
2020-06-02 11:05:00,199.65,199.65,199.09,199.29,1882.0,193.0386,193.0386,192.4971,192.6905,1882.0
2020-06-02 11:10:00,199.43,199.91,199.43,199.91,500.0,192.8259,193.29,192.8259,193.29,500.0
2020-06-02 11:15:00,199.73,200.59,199.73,200.59,1994.0,193.1159,193.9474,193.1159,193.9474,1994.0
2020-06-02 11:20:00,200.47,200.47,199.97,200.2,1400.0,193.8314,193.8314,193.348,193.5704,1400.0
2020-06-02 11:25:00,200.35,200.35,200.26,200.26,200.0,193.7154,193.7154,193.6284,193.6284,200.0
2020-06-02 11:30:00,200.13,200.78,200.01,200.38,6914.0,193.5027,194.1312,193.3867,193.7444,6914.0
2020-06-02 11:35:00,200.34,200.74,199.95,200.13,17403.0,193.7057,194.0925,193.3286,193.5027,17403.0
2020-06-02 11:40:00,200.16,200.84,200.15,200.7,7234.0,193.5317,194.1892,193.522,194.0538,7234.0
2020-06-02 11:45:00,200.85,200.86,200.41,200.64,8292.0,194.1988,194.2085,193.7734,193.9958,8292.0
2020-06-02 11:50:00,200.37,200.43,200.2,200.38,1504.0,193.7347,193.7927,193.5704,193.7444,1504.0
2020-06-02 11:55:00,200.52,200.65,200.44,200.45,900.0,193.8798,194.0055,193.8024,193.8121,900.0
2020-06-02 12:00:00,200.53,200.62,200.4,200.58,1701.0,193.8894,193.9765,193.7637,193.9378,1701.0
2020-06-02 12:05:00,200.48,200.64,200.02,200.03,1737.0,193.8411,193.9958,193.3963,193.406,1737.0
2020-06-02 12:10:00,200.21,200.64,200.21,200.35,2812.0,193.58,193.9958,193.58,193.7154,2812.0
2020-06-02 12:15:00,200.28,200.44,200.06,200.14,3400.0,193.6477,193.8024,193.435,193.5123,3400.0
2020-06-02 12:20:00,200.22,200.5,200.11,200.31,3187.0,193.5897,193.8604,193.4833,193.6767,3187.0
2020-06-02 12:25:00,200.47,200.84,200.42,200.66,2800.0,193.8314,194.1892,193.7831,194.0151,2800.0
2020-06-02 12:30:00,200.74,200.83,200.58,200.71,2501.0,194.0925,194.1795,193.9378,194.0635,2501.0
2020-06-02 12:35:00,200.62,200.68,200.45,200.65,1605.0,193.9765,194.0345,193.8121,194.0055,1605.0
2020-06-02 12:40:00,200.67,201.43,200.66,201.42,2519.0,194.0248,194.7596,194.0151,194.75,2519.0
2020-06-02 12:45:00,201.43,201.93,201.27,201.91,2900.0,194.7596,195.2431,194.6049,195.2237,2900.0
2020-06-02 12:50:00,201.93,203.12,201.93,203.01,5323.0,195.2431,196.3937,195.2431,196.2873,5323.0
2020-06-02 12:55:00,203.21,203.32,202.87,202.99,8400.0,196.4807,196.587,196.1519,196.268,8400.0
2020-06-02 13:00:00,203.03,204.02,203.02,203.59,16788.0,196.3066,197.2639,196.297,196.8481,16788.0
2020-06-02 13:05:00,203.59,203.84,203.02,203.26,5584.0,196.8481,197.0898,196.297,196.529,5584.0
2020-06-02 13:10:00,203.28,203.81,203.28,203.45,5800.0,196.5484,197.0608,196.5484,196.7127,5800.0
2020-06-02 13:15:00,203.49,203.49,203.17,203.43,3747.0,196.7514,196.7514,196.442,196.6934,3747.0
2020-06-02 13:20:00,203.42,203.47,202.46,202.5,3900.0,196.6837,196.7321,195.7555,195.7942,3900.0
2020-06-02 13:25:00,202.59,203.22,202.59,203.22,6388.0,195.8812,196.4904,195.8812,196.4904,6388.0
2020-06-02 13:30:00,203.23,203.46,203.03,203.46,3400.0,196.5,196.7224,196.3066,196.7224,3400.0
2020-06-02 13:35:00,203.56,203.7,203.17,203.17,4300.0,196.8191,196.9545,196.442,196.442,4300.0
2020-06-02 13:40:00,203.33,203.33,202.55,202.59,4124.0,196.5967,196.5967,195.8425,195.8812,4124.0
2020-06-02 13:45:00,202.56,202.9,202.54,202.81,4069.0,195.8522,196.1809,195.8329,196.0939,4069.0
2020-06-02 13:50:00,202.8,202.93,202.5,202.5,4105.0,196.0843,196.21,195.7942,195.7942,4105.0
2020-06-02 13:55:00,202.51,203.0,202.3,203.0,4154.0,195.8039,196.2776,195.6008,196.2776,4154.0
2020-06-02 14:00:00,202.88,203.49,202.87,203.13,5051.0,196.1616,196.7514,196.1519,196.4033,5051.0
2020-06-02 14:05:00,203.13,203.35,203.03,203.31,3797.0,196.4033,196.616,196.3066,196.5774,3797.0
2020-06-02 14:10:00,203.39,203.72,203.25,203.41,5700.0,196.6547,196.9738,196.5194,196.6741,5700.0
2020-06-02 14:15:00,203.56,203.87,203.35,203.87,3500.0,196.8191,197.1188,196.616,197.1188,3500.0
2020-06-02 14:20:00,203.87,203.94,203.28,203.73,4472.0,197.1188,197.1865,196.5484,196.9835,4472.0
2020-06-02 14:25:00,203.73,203.75,203.24,203.58,6669.0,196.9835,197.0028,196.5097,196.8384,6669.0
2020-06-02 14:30:00,203.51,203.51,203.06,203.06,6000.0,196.7707,196.7707,196.3356,196.3356,6000.0
2020-06-02 14:35:00,203.05,203.6,203.03,203.6,5603.0,196.326,196.8578,196.3066,196.8578,5603.0
2020-06-02 14:40:00,203.72,204.85,203.71,204.6,7740.0,196.9738,198.0664,196.9641,197.8247,7740.0
2020-06-02 14:45:00,204.51,204.89,204.38,204.79,5027.0,197.7376,198.105,197.6119,198.0084,5027.0
2020-06-02 14:50:00,204.8,204.99,204.02,204.02,5510.0,198.018,198.2017,197.2639,197.2639,5510.0
2020-06-02 14:55:00,203.95,205.0,203.95,204.73,6295.0,197.1962,198.2114,197.1962,197.9503,6295.0
2020-06-02 15:00:00,204.79,205.19,204.43,204.49,8893.0,198.0084,198.3951,197.6603,197.7183,8893.0
2020-06-02 15:05:00,204.24,204.55,204.21,204.31,4947.0,197.4766,197.7763,197.4476,197.5443,4947.0
2020-06-02 15:10:00,204.43,205.04,204.43,204.88,7300.0,197.6603,198.2501,197.6603,198.0954,7300.0
2020-06-02 15:15:00,204.92,205.1,204.79,204.93,7350.0,198.1341,198.3081,198.0084,198.1437,7350.0
2020-06-02 15:20:00,204.85,204.93,204.39,204.52,11725.0,198.0664,198.1437,197.6216,197.7473,11725.0
2020-06-02 15:25:00,204.43,204.94,204.36,204.94,6952.0,197.6603,198.1534,197.5926,198.1534,6952.0
2020-06-02 15:30:00,204.81,204.9,203.74,203.77,10662.0,198.0277,198.1147,196.9931,197.0221,10662.0
2020-06-02 15:35:00,203.62,203.67,203.13,203.53,11017.0,196.8771,196.9254,196.4033,196.7901,11017.0
2020-06-02 15:40:00,203.58,204.28,203.58,204.04,15375.0,196.8384,197.5152,196.8384,197.2832,15375.0
2020-06-02 15:45:00,203.88,204.18,203.53,204.18,20121.0,197.1285,197.4186,196.7901,197.4186,20121.0
2020-06-02 15:50:00,204.69,204.7,203.78,204.29,34108.0,197.9117,197.9213,197.0318,197.5249,34108.0
2020-06-02 15:55:00,204.31,205.2,204.2,204.74,60340.0,197.5443,198.4048,197.4379,197.96,60340.0
2020-06-03 09:30:00,208.43,210.76,208.43,210.01,10780.0,201.5278,203.7807,201.5278,203.0555,10780.0
2020-06-03 09:35:00,210.72,211.49,210.14,211.19,4500.0,203.742,204.4865,203.1812,204.1964,4500.0
2020-06-03 09:40:00,211.43,211.43,209.75,210.22,11077.0,204.4285,204.4285,202.8041,203.2585,11077.0
2020-06-03 09:45:00,210.65,211.35,210.2,210.35,3919.0,203.6743,204.3511,203.2392,203.3842,3919.0
2020-06-03 09:50:00,210.39,210.84,209.69,209.69,6200.0,203.4229,203.858,202.7461,202.7461,6200.0
2020-06-03 09:55:00,209.73,210.0,209.28,209.38,6970.0,202.7848,203.0458,202.3497,202.4464,6970.0
2020-06-03 10:00:00,209.46,210.34,209.15,210.25,5200.0,202.5237,203.3746,202.224,203.2876,5200.0
2020-06-03 10:05:00,210.41,211.39,210.38,210.44,4600.0,203.4423,204.3898,203.4132,203.4713,4600.0
2020-06-03 10:10:00,210.37,210.83,209.95,210.44,5407.0,203.4036,203.8483,202.9975,203.4713,5407.0
2020-06-03 10:15:00,210.43,211.05,210.36,210.87,15789.0,203.4616,204.0611,203.3939,203.887,15789.0
2020-06-03 10:20:00,210.87,212.09,210.87,211.55,24116.0,203.887,205.0666,203.887,204.5445,24116.0
2020-06-03 10:25:00,211.64,211.76,210.76,211.76,5292.0,204.6315,204.7475,203.7807,204.7475,5292.0
2020-06-03 10:30:00,211.71,211.85,211.39,211.39,5808.0,204.6992,204.8346,204.3898,204.3898,5808.0
2020-06-03 10:35:00,211.07,211.54,211.07,211.51,4608.0,204.0804,204.5348,204.0804,204.5058,4608.0
2020-06-03 10:40:00,211.51,211.84,211.26,211.84,5446.0,204.5058,204.8249,204.2641,204.8249,5446.0
2020-06-03 10:45:00,211.9,212.12,211.04,211.04,3800.0,204.8829,205.0956,204.0514,204.0514,3800.0
2020-06-03 10:50:00,211.08,211.62,210.71,211.12,6850.0,204.0901,204.6122,203.7323,204.1287,6850.0
2020-06-03 10:55:00,211.46,212.2,211.39,212.09,4186.0,204.4575,205.173,204.3898,205.0666,4186.0
2020-06-03 11:00:00,212.09,212.6,211.91,212.02,4390.0,205.0666,205.5597,204.8926,204.9989,4390.0
2020-06-03 11:05:00,211.96,211.97,211.11,211.2,6836.0,204.9409,204.9506,204.1191,204.2061,6836.0
2020-06-03 11:10:00,211.29,211.71,211.02,211.71,7305.0,204.2931,204.6992,204.0321,204.6992,7305.0
2020-06-03 11:15:00,211.69,212.03,211.46,211.46,2467.0,204.6799,205.0086,204.4575,204.4575,2467.0
2020-06-03 11:20:00,210.95,211.62,210.84,211.25,5159.0,203.9644,204.6122,203.858,204.2544,5159.0
2020-06-03 11:25:00,211.02,211.23,210.68,211.11,13476.0,204.0321,204.2351,203.7033,204.1191,13476.0
2020-06-03 11:30:00,211.09,211.95,211.05,211.88,5587.0,204.0997,204.9313,204.0611,204.8636,5587.0
2020-06-03 11:35:00,211.92,211.92,211.52,211.69,2535.0,204.9023,204.9023,204.5155,204.6799,2535.0
2020-06-03 11:40:00,211.63,211.93,210.98,210.98,4906.0,204.6219,204.9119,203.9934,203.9934,4906.0
2020-06-03 11:45:00,211.27,211.42,210.85,210.88,4820.0,204.2738,204.4188,203.8677,203.8967,4820.0
2020-06-03 11:50:00,211.0,211.02,209.78,209.95,3401.0,204.0127,204.0321,202.8331,202.9975,3401.0
2020-06-03 11:55:00,210.02,210.35,209.5,209.78,5716.0,203.0652,203.3842,202.5624,202.8331,5716.0
2020-06-03 12:00:00,209.92,210.29,209.7,209.84,5417.0,202.9685,203.3262,202.7558,202.8911,5417.0
2020-06-03 12:05:00,209.79,210.23,209.79,210.23,5394.0,202.8428,203.2682,202.8428,203.2682,5394.0
2020-06-03 12:10:00,210.14,210.77,210.14,210.37,2640.0,203.1812,203.7903,203.1812,203.4036,2640.0
2020-06-03 12:15:00,210.36,210.56,209.75,209.95,3744.0,203.3939,203.5873,202.8041,202.9975,3744.0
2020-06-03 12:20:00,209.87,209.96,209.56,209.9,4319.0,202.9201,203.0072,202.6204,202.9491,4319.0
2020-06-03 12:25:00,209.97,210.32,209.97,210.25,6844.0,203.0168,203.3552,203.0168,203.2876,6844.0
2020-06-03 12:30:00,210.35,210.5,210.2,210.46,5822.0,203.3842,203.5293,203.2392,203.4906,5822.0
2020-06-03 12:35:00,210.46,210.54,210.13,210.37,2497.0,203.4906,203.5679,203.1715,203.4036,2497.0
2020-06-03 12:40:00,210.38,210.56,210.21,210.21,2480.0,203.4132,203.5873,203.2489,203.2489,2480.0
2020-06-03 12:45:00,209.92,209.92,208.9,208.9,1810.0,202.9685,202.9685,201.9823,201.9823,1810.0
2020-06-03 12:50:00,208.89,209.03,208.55,208.72,3200.0,201.9726,202.108,201.6438,201.8082,3200.0
2020-06-03 12:55:00,208.86,208.91,208.74,208.81,1000.0,201.9436,201.9919,201.8276,201.8952,1000.0
2020-06-03 13:00:00,208.64,208.94,208.61,208.72,1713.0,201.7309,202.0209,201.7019,201.8082,1713.0
2020-06-03 13:05:00,208.82,209.46,208.62,209.41,6060.0,201.9049,202.5237,201.7115,202.4754,6060.0
2020-06-03 13:10:00,209.36,209.36,209.26,209.3,900.0,202.427,202.427,202.3303,202.369,900.0
2020-06-03 13:15:00,209.28,209.3,209.04,209.04,2057.0,202.3497,202.369,202.1176,202.1176,2057.0
2020-06-03 13:20:00,209.23,209.23,208.85,208.95,1900.0,202.3013,202.3013,201.9339,202.0306,1900.0
2020-06-03 13:25:00,208.93,209.38,208.92,209.2,1340.0,202.0113,202.4464,202.0016,202.2723,1340.0
2020-06-03 13:30:00,209.07,209.3,209.0,209.3,1965.0,202.1466,202.369,202.0789,202.369,1965.0
2020-06-03 13:35:00,209.27,209.31,209.17,209.17,1100.0,202.34,202.3787,202.2433,202.2433,1100.0
2020-06-03 13:40:00,209.24,209.3,208.98,208.99,1400.0,202.311,202.369,202.0596,202.0693,1400.0
2020-06-03 13:45:00,209.02,209.13,208.84,209.0,4505.0,202.0983,202.2046,201.9242,202.0789,4505.0
2020-06-03 13:50:00,208.95,209.06,208.79,208.85,2300.0,202.0306,202.137,201.8759,201.9339,2300.0
2020-06-03 13:55:00,208.98,209.03,208.89,209.03,1604.0,202.0596,202.108,201.9726,202.108,1604.0
2020-06-03 14:00:00,208.95,209.61,208.94,209.57,2989.0,202.0306,202.6687,202.0209,202.6301,2989.0
2020-06-03 14:05:00,209.46,209.55,209.29,209.29,1009.0,202.5237,202.6107,202.3593,202.3593,1009.0
2020-06-03 14:10:00,209.2,209.2,208.82,208.96,2401.0,202.2723,202.2723,201.9049,202.0403,2401.0
2020-06-03 14:15:00,208.96,209.52,208.96,209.51,2000.0,202.0403,202.5817,202.0403,202.5721,2000.0
2020-06-03 14:20:00,209.62,209.92,209.48,209.92,1409.0,202.6784,202.9685,202.5431,202.9685,1409.0
2020-06-03 14:25:00,209.78,209.78,209.46,209.75,3784.0,202.8331,202.8331,202.5237,202.8041,3784.0
2020-06-03 14:30:00,209.77,209.8,209.17,209.18,3450.0,202.8234,202.8525,202.2433,202.253,3450.0
2020-06-03 14:35:00,209.32,209.53,209.32,209.37,2600.0,202.3883,202.5914,202.3883,202.4367,2600.0
2020-06-03 14:40:00,209.31,209.39,209.11,209.11,2607.0,202.3787,202.456,202.1853,202.1853,2607.0
2020-06-03 14:45:00,209.3,209.89,209.3,209.51,3059.0,202.369,202.9395,202.369,202.5721,3059.0
2020-06-03 14:50:00,209.46,209.46,209.11,209.2,2618.0,202.5237,202.5237,202.1853,202.2723,2618.0
2020-06-03 14:55:00,209.18,209.42,209.02,209.36,2332.0,202.253,202.485,202.0983,202.427,2332.0
2020-06-03 15:00:00,209.26,209.88,209.24,209.69,2525.0,202.3303,202.9298,202.311,202.7461,2525.0
2020-06-03 15:05:00,209.68,209.79,209.56,209.78,2700.0,202.7364,202.8428,202.6204,202.8331,2700.0
2020-06-03 15:10:00,209.84,209.93,209.38,209.76,4540.0,202.8911,202.9781,202.4464,202.8138,4540.0
2020-06-03 15:15:00,209.79,209.79,209.54,209.75,3865.0,202.8428,202.8428,202.6011,202.8041,3865.0
2020-06-03 15:20:00,209.66,209.98,209.54,209.98,6428.0,202.7171,203.0265,202.6011,203.0265,6428.0
2020-06-03 15:25:00,210.0,210.18,209.78,209.8,5416.0,203.0458,203.2199,202.8331,202.8525,5416.0
2020-06-03 15:30:00,209.7,210.06,209.46,210.06,2840.0,202.7558,203.1038,202.5237,203.1038,2840.0
2020-06-03 15:35:00,210.06,210.19,209.78,210.18,11214.0,203.1038,203.2295,202.8331,203.2199,11214.0
2020-06-03 15:40:00,210.09,210.35,209.81,209.9,7038.0,203.1329,203.3842,202.8621,202.9491,7038.0
2020-06-03 15:45:00,209.91,209.97,209.72,209.96,7794.0,202.9588,203.0168,202.7751,203.0072,7794.0
2020-06-03 15:50:00,210.0,210.11,209.64,209.98,16311.0,203.0458,203.1522,202.6978,203.0265,16311.0
2020-06-03 15:55:00,209.98,210.0,209.52,209.92,31831.0,203.0265,203.0458,202.5817,202.9685,31831.0
2020-06-04 09:30:00,207.87,209.0,207.23,208.18,8545.0,200.9864,202.0789,200.3676,201.2861,8545.0
2020-06-04 09:35:00,209.75,211.28,209.75,210.39,7792.0,202.8041,204.2834,202.8041,203.4229,7792.0
2020-06-04 09:40:00,210.4,210.4,209.37,210.03,5700.0,203.4326,203.4326,202.4367,203.0748,5700.0
2020-06-04 09:45:00,210.04,210.04,208.18,208.18,2191.0,203.0845,203.0845,201.2861,201.2861,2191.0
2020-06-04 09:50:00,208.98,209.94,208.52,209.94,4012.0,202.0596,202.9878,201.6148,202.9878,4012.0
2020-06-04 09:55:00,210.71,210.71,208.67,209.08,2525.0,203.7323,203.7323,201.7599,202.1563,2525.0
2020-06-04 10:00:00,209.32,209.66,208.62,209.66,4126.0,202.3883,202.7171,201.7115,202.7171,4126.0
2020-06-04 10:05:00,209.4,209.55,208.93,209.43,6352.0,202.4657,202.6107,202.0113,202.4947,6352.0
2020-06-04 10:10:00,209.16,209.16,208.69,209.16,4600.0,202.2336,202.2336,201.7792,202.2336,4600.0
2020-06-04 10:15:00,209.27,209.52,209.13,209.46,2613.0,202.34,202.5817,202.2046,202.5237,2613.0
2020-06-04 10:20:00,209.79,209.79,209.08,209.59,4003.0,202.8428,202.8428,202.1563,202.6494,4003.0
2020-06-04 10:25:00,209.46,210.35,209.46,210.35,1605.0,202.5237,203.3842,202.5237,203.3842,1605.0
2020-06-04 10:30:00,210.44,210.74,209.97,210.15,6196.0,203.4713,203.7613,203.0168,203.1909,6196.0
2020-06-04 10:35:00,210.04,210.22,209.73,209.74,2517.0,203.0845,203.2585,202.7848,202.7944,2517.0
2020-06-04 10:40:00,209.89,210.21,209.57,209.88,4953.0,202.9395,203.2489,202.6301,202.9298,4953.0
2020-06-04 10:45:00,210.1,210.47,209.74,210.47,4002.0,203.1425,203.5003,202.7944,203.5003,4002.0
2020-06-04 10:50:00,210.41,210.87,210.18,210.75,7202.0,203.4423,203.887,203.2199,203.771,7202.0
2020-06-04 10:55:00,210.66,211.11,210.56,210.66,4886.0,203.684,204.1191,203.5873,203.684,4886.0
2020-06-04 11:00:00,210.73,211.37,210.34,211.37,8481.0,203.7517,204.3705,203.3746,204.3705,8481.0
2020-06-04 11:05:00,211.57,212.0,211.35,211.5,5064.0,204.5638,204.9796,204.3511,204.4962,5064.0
2020-06-04 11:10:00,211.26,211.94,211.26,211.67,5873.0,204.2641,204.9216,204.2641,204.6605,5873.0
2020-06-04 11:15:00,211.99,211.99,211.16,211.35,6100.0,204.9699,204.9699,204.1674,204.3511,6100.0
2020-06-04 11:20:00,211.25,212.26,211.24,212.13,9961.0,204.2544,205.231,204.2448,205.1053,9961.0
2020-06-04 11:25:00,211.74,211.74,210.56,211.27,4806.0,204.7282,204.7282,203.5873,204.2738,4806.0
2020-06-04 11:30:00,211.28,211.51,210.68,211.23,5217.0,204.2834,204.5058,203.7033,204.2351,5217.0
2020-06-04 11:35:00,211.21,211.21,210.41,210.62,7897.0,204.2158,204.2158,203.4423,203.6453,7897.0
2020-06-04 11:40:00,210.77,210.95,210.05,210.23,3217.0,203.7903,203.9644,203.0942,203.2682,3217.0
2020-06-04 11:45:00,210.43,210.43,209.52,209.52,1100.0,203.4616,203.4616,202.5817,202.5817,1100.0
2020-06-04 11:50:00,209.21,209.73,209.03,209.73,1600.0,202.282,202.7848,202.108,202.7848,1600.0
2020-06-04 11:55:00,209.65,209.85,209.65,209.74,1200.0,202.7074,202.9008,202.7074,202.7944,1200.0
2020-06-04 12:00:00,209.98,210.03,209.72,210.03,1600.0,203.0265,203.0748,202.7751,203.0748,1600.0
2020-06-04 12:05:00,210.06,210.52,210.05,210.3,2100.0,203.1038,203.5486,203.0942,203.3359,2100.0
2020-06-04 12:10:00,210.44,210.73,210.35,210.59,1400.0,203.4713,203.7517,203.3842,203.6163,1400.0
2020-06-04 12:15:00,210.59,210.89,210.42,210.42,1600.0,203.6163,203.9064,203.4519,203.4519,1600.0
2020-06-04 12:20:00,210.45,210.45,210.04,210.28,1400.0,203.4809,203.4809,203.0845,203.3166,1400.0
2020-06-04 12:25:00,210.42,210.42,209.79,209.96,1700.0,203.4519,203.4519,202.8428,203.0072,1700.0
2020-06-04 12:30:00,209.78,209.78,209.28,209.61,900.0,202.8331,202.8331,202.3497,202.6687,900.0
2020-06-04 12:35:00,209.6,209.69,209.25,209.63,3280.0,202.6591,202.7461,202.3207,202.6881,3280.0
2020-06-04 12:40:00,209.5,209.74,209.41,209.44,1772.0,202.5624,202.7944,202.4754,202.5044,1772.0
2020-06-04 12:45:00,209.57,209.75,209.14,209.15,600.0,202.6301,202.8041,202.2143,202.224,600.0
2020-06-04 12:50:00,209.25,209.29,208.66,209.01,2034.0,202.3207,202.3593,201.7502,202.0886,2034.0
2020-06-04 12:55:00,209.22,209.86,209.12,209.69,1963.0,202.2917,202.9105,202.195,202.7461,1963.0
2020-06-04 13:00:00,209.53,209.65,209.4,209.53,1000.0,202.5914,202.7074,202.4657,202.5914,1000.0
2020-06-04 13:05:00,209.53,210.02,209.47,210.02,2221.0,202.5914,203.0652,202.5334,203.0652,2221.0
2020-06-04 13:10:00,210.09,210.21,209.9,209.9,2106.0,203.1329,203.2489,202.9491,202.9491,2106.0
2020-06-04 13:15:00,210.09,210.22,209.9,210.0,1850.0,203.1329,203.2585,202.9491,203.0458,1850.0
2020-06-04 13:20:00,210.01,210.16,209.83,210.16,2185.0,203.0555,203.2005,202.8815,203.2005,2185.0
2020-06-04 13:25:00,210.18,210.65,209.99,210.65,1300.0,203.2199,203.6743,203.0362,203.6743,1300.0
2020-06-04 13:30:00,210.65,210.85,210.49,210.7,1400.0,203.6743,203.8677,203.5196,203.7227,1400.0
2020-06-04 13:35:00,210.69,210.95,210.46,210.57,2000.0,203.713,203.9644,203.4906,203.597,2000.0
2020-06-04 13:40:00,210.63,210.95,210.57,210.57,1600.0,203.655,203.9644,203.597,203.597,1600.0
2020-06-04 13:45:00,210.4,210.46,210.13,210.21,4100.0,203.4326,203.4906,203.1715,203.2489,4100.0
2020-06-04 13:50:00,210.0,210.26,210.0,210.12,1230.0,203.0458,203.2972,203.0458,203.1619,1230.0
2020-06-04 13:55:00,210.16,210.17,209.98,210.1,850.0,203.2005,203.2102,203.0265,203.1425,850.0
2020-06-04 14:00:00,210.05,210.33,209.93,209.93,1700.0,203.0942,203.3649,202.9781,202.9781,1700.0
2020-06-04 14:05:00,209.88,209.88,209.6,209.71,1257.0,202.9298,202.9298,202.6591,202.7654,1257.0
2020-06-04 14:10:00,209.87,209.87,209.86,209.87,300.0,202.9201,202.9201,202.9105,202.9201,300.0
2020-06-04 14:15:00,210.05,210.05,209.81,209.96,1501.0,203.0942,203.0942,202.8621,203.0072,1501.0
2020-06-04 14:20:00,209.89,210.09,209.85,210.02,907.0,202.9395,203.1329,202.9008,203.0652,907.0
2020-06-04 14:25:00,210.12,210.12,209.97,210.12,2202.0,203.1619,203.1619,203.0168,203.1619,2202.0
2020-06-04 14:30:00,210.2,210.2,209.81,210.02,2711.0,203.2392,203.2392,202.8621,203.0652,2711.0
2020-06-04 14:35:00,210.09,210.09,210.09,210.09,100.0,203.1329,203.1329,203.1329,203.1329,100.0
2020-06-04 14:40:00,209.94,209.94,209.62,209.75,752.0,202.9878,202.9878,202.6784,202.8041,752.0
2020-06-04 14:45:00,209.75,210.2,209.75,210.16,1693.0,202.8041,203.2392,202.8041,203.2005,1693.0
2020-06-04 14:50:00,210.17,210.17,209.83,210.11,3157.0,203.2102,203.2102,202.8815,203.1522,3157.0
2020-06-04 14:55:00,209.97,209.99,209.14,209.16,3310.0,203.0168,203.0362,202.2143,202.2336,3310.0
2020-06-04 15:00:00,209.27,209.39,209.19,209.19,1935.0,202.34,202.456,202.2627,202.2627,1935.0
2020-06-04 15:05:00,209.18,209.23,208.72,208.87,3021.0,202.253,202.3013,201.8082,201.9533,3021.0
2020-06-04 15:10:00,208.87,208.88,208.62,208.67,2975.0,201.9533,201.9629,201.7115,201.7599,2975.0
2020-06-04 15:15:00,208.6,209.04,208.15,209.04,7686.0,201.6922,202.1176,201.2571,202.1176,7686.0
2020-06-04 15:20:00,208.91,209.05,208.7,208.82,1034.0,201.9919,202.1273,201.7889,201.9049,1034.0
2020-06-04 15:25:00,209.07,209.19,209.02,209.15,3063.0,202.1466,202.2627,202.0983,202.224,3063.0
2020-06-04 15:30:00,209.22,210.2,209.22,209.87,4228.0,202.2917,203.2392,202.2917,202.9201,4228.0
2020-06-04 15:35:00,209.92,210.05,209.71,210.0,7700.0,202.9685,203.0942,202.7654,203.0458,7700.0
2020-06-04 15:40:00,209.94,210.38,209.9,210.11,7111.0,202.9878,203.4132,202.9491,203.1522,7111.0
2020-06-04 15:45:00,210.17,210.66,210.16,210.65,7810.0,203.2102,203.684,203.2005,203.6743,7810.0
2020-06-04 15:50:00,210.67,210.99,210.47,210.95,15113.0,203.6936,204.003,203.5003,203.9644,15113.0
2020-06-04 15:55:00,211.05,211.5,210.89,211.5,27188.0,204.0611,204.4962,203.9064,204.4962,27188.0
2020-06-05 09:30:00,223.22,229.02,221.36,226.7,30367.0,215.828,221.436,214.0296,219.1928,30367.0
2020-06-05 09:35:00,225.85,226.11,221.52,223.25,40062.0,218.371,218.6223,214.1843,215.8571,40062.0
2020-06-05 09:40:00,223.98,223.98,221.71,222.81,15642.0,216.5629,216.5629,214.3681,215.4316,15642.0
2020-06-05 09:45:00,222.78,225.24,222.12,225.05,25177.0,215.4026,217.7812,214.7645,217.5974,25177.0
2020-06-05 09:50:00,224.9,225.95,224.37,225.02,51578.0,217.4524,218.4676,216.94,217.5684,51578.0
2020-06-05 09:55:00,225.05,225.05,222.23,222.65,24448.0,217.5974,217.5974,214.8708,215.2769,24448.0
2020-06-05 10:00:00,222.65,223.48,222.26,222.56,7920.0,215.2769,216.0794,214.8998,215.1899,7920.0
2020-06-05 10:05:00,222.44,223.79,222.26,223.59,11331.0,215.0739,216.3792,214.8998,216.1858,11331.0
2020-06-05 10:10:00,223.66,225.84,223.62,224.92,27364.0,216.2535,218.3613,216.2148,217.4718,27364.0
2020-06-05 10:15:00,224.81,225.0,223.84,224.32,20786.0,217.3654,217.5491,216.4275,216.8916,20786.0
2020-06-05 10:20:00,224.3,224.63,223.75,223.75,6608.0,216.8723,217.1914,216.3405,216.3405,6608.0
2020-06-05 10:25:00,223.67,223.68,223.16,223.56,10657.0,216.2631,216.2728,215.77,216.1568,10657.0
2020-06-05 10:30:00,223.49,223.5,222.41,223.34,8800.0,216.0891,216.0988,215.0449,215.9441,8800.0
2020-06-05 10:35:00,223.51,223.51,222.51,222.7,6780.0,216.1084,216.1084,215.1416,215.3253,6780.0
2020-06-05 10:40:00,222.7,223.44,222.3,223.44,5584.0,215.3253,216.0408,214.9385,216.0408,5584.0
2020-06-05 10:45:00,223.65,223.89,223.21,223.62,9619.0,216.2438,216.4759,215.8184,216.2148,9619.0
2020-06-05 10:50:00,223.66,224.18,223.4,223.9,11945.0,216.2535,216.7563,216.0021,216.4855,11945.0
2020-06-05 10:55:00,223.92,223.92,223.49,223.56,5873.0,216.5049,216.5049,216.0891,216.1568,5873.0
2020-06-05 11:00:00,223.74,224.1,223.55,224.09,13891.0,216.3308,216.6789,216.1471,216.6692,13891.0
2020-06-05 11:05:00,224.05,224.99,224.05,224.95,6900.0,216.6306,217.5394,216.6306,217.5008,6900.0
2020-06-05 11:10:00,224.89,225.54,224.89,225.54,6992.0,217.4427,218.0712,217.4427,218.0712,6992.0
2020-06-05 11:15:00,225.52,226.0,225.1,225.27,10536.0,218.0519,218.516,217.6458,217.8102,10536.0
2020-06-05 11:20:00,225.27,225.92,225.27,225.89,4800.0,217.8102,218.4386,217.8102,218.4096,4800.0
2020-06-05 11:25:00,225.89,226.1,225.84,225.92,7898.0,218.4096,218.6127,218.3613,218.4386,7898.0
2020-06-05 11:30:00,225.83,226.34,225.57,225.58,5527.0,218.3516,218.8447,218.1002,218.1099,5527.0
2020-06-05 11:35:00,225.41,225.41,225.02,225.29,5227.0,217.9455,217.9455,217.5684,217.8295,5227.0
2020-06-05 11:40:00,225.11,225.11,224.59,224.59,6500.0,217.6555,217.6555,217.1527,217.1527,6500.0
2020-06-05 11:45:00,224.61,224.87,224.61,224.87,3500.0,217.172,217.4234,217.172,217.4234,3500.0
2020-06-05 11:50:00,224.94,225.57,224.83,225.37,6626.0,217.4911,218.1002,217.3847,217.9069,6626.0
2020-06-05 11:55:00,225.3,226.16,225.26,226.01,29594.0,217.8392,218.6707,217.8005,218.5257,29594.0
2020-06-05 12:00:00,226.18,226.29,224.5,224.62,7410.0,218.69,218.7964,217.0657,217.1817,7410.0
2020-06-05 12:05:00,224.62,225.06,224.62,224.67,2451.0,217.1817,217.6071,217.1817,217.23,2451.0
2020-06-05 12:10:00,224.66,224.81,224.35,224.36,3600.0,217.2204,217.3654,216.9206,216.9303,3600.0
2020-06-05 12:15:00,224.21,224.22,223.04,223.39,12621.0,216.7853,216.7949,215.654,215.9924,12621.0
2020-06-05 12:20:00,223.24,224.74,223.24,224.7,3261.0,215.8474,217.2977,215.8474,217.259,3261.0
2020-06-05 12:25:00,224.51,224.8,224.18,224.8,3600.0,217.0753,217.3557,216.7563,217.3557,3600.0
2020-06-05 12:30:00,224.77,225.59,224.76,225.08,4503.0,217.3267,218.1196,217.3171,217.6265,4503.0
2020-06-05 12:35:00,225.22,225.67,225.22,225.66,2094.0,217.7618,218.1969,217.7618,218.1872,2094.0
2020-06-05 12:40:00,225.86,225.92,225.54,225.6,3200.0,218.3806,218.4386,218.0712,218.1292,3200.0
2020-06-05 12:45:00,225.63,226.25,225.63,226.07,5012.0,218.1582,218.7577,218.1582,218.5837,5012.0
2020-06-05 12:50:00,225.98,226.45,225.83,226.45,12900.0,218.4967,218.9511,218.3516,218.9511,12900.0
2020-06-05 12:55:00,226.45,226.61,226.13,226.25,4514.0,218.9511,219.1058,218.6417,218.7577,4514.0
2020-06-05 13:00:00,226.26,226.78,226.26,226.72,5864.0,218.7674,219.2702,218.7674,219.2121,5864.0
2020-06-05 13:05:00,226.71,227.96,226.71,227.44,26902.0,219.2025,220.4111,219.2025,219.9083,26902.0
2020-06-05 13:10:00,227.34,227.45,226.97,227.44,1400.0,219.8116,219.918,219.4539,219.9083,1400.0
2020-06-05 13:15:00,227.55,227.55,226.4,226.48,3872.0,220.0147,220.0147,218.9027,218.9801,3872.0
2020-06-05 13:20:00,226.47,227.08,226.47,227.08,2140.0,218.9704,219.5602,218.9704,219.5602,2140.0
2020-06-05 13:25:00,226.83,227.08,226.52,226.97,4262.0,219.3185,219.5602,219.0188,219.4539,4262.0
2020-06-05 13:30:00,227.07,227.11,226.7,227.06,2900.0,219.5506,219.5892,219.1928,219.5409,2900.0
2020-06-05 13:35:00,227.14,227.14,224.97,224.97,5900.0,219.6182,219.6182,217.5201,217.5201,5900.0
2020-06-05 13:40:00,225.08,225.4,225.0,225.22,7749.0,217.6265,217.9359,217.5491,217.7618,7749.0
2020-06-05 13:45:00,225.12,225.19,224.86,224.97,8870.0,217.6651,217.7328,217.4137,217.5201,8870.0
2020-06-05 13:50:00,224.91,225.44,224.38,224.95,27465.0,217.4621,217.9745,216.9496,217.5008,27465.0
2020-06-05 13:55:00,225.09,225.84,224.95,225.84,3134.0,217.6361,218.3613,217.5008,218.3613,3134.0
2020-06-05 14:00:00,225.94,226.47,225.94,226.47,6001.0,218.458,218.9704,218.458,218.9704,6001.0
2020-06-05 14:05:00,226.7,227.13,226.62,226.76,6382.0,219.1928,219.6086,219.1155,219.2508,6382.0
2020-06-05 14:10:00,226.91,227.12,226.39,226.39,5700.0,219.3959,219.5989,218.8931,218.8931,5700.0
2020-06-05 14:15:00,226.5,226.86,226.42,226.64,3940.0,218.9994,219.3475,218.9221,219.1348,3940.0
2020-06-05 14:20:00,226.57,226.99,226.44,226.85,4000.0,219.0671,219.4732,218.9414,219.3378,4000.0
2020-06-05 14:25:00,226.81,227.08,226.67,226.87,4909.0,219.2992,219.5602,219.1638,219.3572,4909.0
2020-06-05 14:30:00,226.98,227.7,226.8,226.84,7791.0,219.4635,220.1597,219.2895,219.3282,7791.0
2020-06-05 14:35:00,226.77,226.78,226.06,226.38,8959.0,219.2605,219.2702,218.574,218.8834,8959.0
2020-06-05 14:40:00,226.29,227.28,226.29,227.28,6051.0,218.7964,219.7536,218.7964,219.7536,6051.0
2020-06-05 14:45:00,227.14,227.17,226.21,226.28,9933.0,219.6182,219.6472,218.719,218.7867,9933.0
2020-06-05 14:50:00,226.21,226.39,224.6,224.86,17182.0,218.719,218.8931,217.1624,217.4137,17182.0
2020-06-05 14:55:00,224.8,225.38,224.78,225.38,10290.0,217.3557,217.9165,217.3364,217.9165,10290.0
2020-06-05 15:00:00,225.31,225.81,225.13,225.69,9001.0,217.8488,218.3323,217.6748,218.2163,9001.0
2020-06-05 15:05:00,225.79,225.82,224.9,224.95,9688.0,218.3129,218.342,217.4524,217.5008,9688.0
2020-06-05 15:10:00,224.96,225.03,223.72,223.91,10268.0,217.5104,217.5781,216.3115,216.4952,10268.0
2020-06-05 15:15:00,223.74,224.97,223.6,224.97,12955.0,216.3308,217.5201,216.1955,217.5201,12955.0
2020-06-05 15:20:00,224.94,225.66,224.9,225.46,10674.0,217.4911,218.1872,217.4524,217.9939,10674.0
2020-06-05 15:25:00,225.56,226.11,225.45,225.92,13414.0,218.0906,218.6223,217.9842,218.4386,13414.0
2020-06-05 15:30:00,225.88,225.93,224.04,224.14,13600.0,218.4,218.4483,216.6209,216.7176,13600.0
2020-06-05 15:35:00,224.26,225.13,224.18,224.36,16363.0,216.8336,217.6748,216.7563,216.9303,16363.0
2020-06-05 15:40:00,224.27,224.98,224.26,224.77,21506.0,216.8433,217.5298,216.8336,217.3267,21506.0
2020-06-05 15:45:00,224.7,224.73,223.84,223.97,16561.0,217.259,217.288,216.4275,216.5532,16561.0
2020-06-05 15:50:00,223.96,225.08,223.96,224.86,32956.0,216.5435,217.6265,216.5435,217.4137,32956.0
2020-06-05 15:55:00,224.79,225.95,224.62,225.42,67307.0,217.3461,218.4676,217.1817,217.9552,67307.0
2020-06-08 09:30:00,228.14,230.46,227.32,229.07,19960.0,220.5851,222.8283,219.7923,221.4843,19960.0
2020-06-08 09:35:00,229.45,230.32,228.63,229.16,1700.0,221.8517,222.6929,221.0589,221.5713,1700.0
2020-06-08 09:40:00,229.01,229.01,227.22,228.17,9993.0,221.4263,221.4263,219.6956,220.6141,9993.0
2020-06-08 09:45:00,228.18,228.83,226.58,226.75,4762.0,220.6238,221.2523,219.0768,219.2412,4762.0
2020-06-08 09:50:00,226.64,226.79,225.84,226.79,4175.0,219.1348,219.2798,218.3613,219.2798,4175.0
2020-06-08 09:55:00,226.82,227.05,225.29,225.29,3425.0,219.3088,219.5312,217.8295,217.8295,3425.0
2020-06-08 10:00:00,225.28,225.31,224.02,224.23,11397.0,217.8198,217.8488,216.6016,216.8046,11397.0
2020-06-08 10:05:00,224.4,224.4,223.14,223.44,10260.0,216.969,216.969,215.7507,216.0408,10260.0
2020-06-08 10:10:00,223.44,223.61,222.64,223.39,4796.0,216.0408,216.2051,215.2673,215.9924,4796.0
2020-06-08 10:15:00,223.06,223.49,222.59,222.85,4448.0,215.6733,216.0891,215.2189,215.4703,4448.0
2020-06-08 10:20:00,222.84,223.26,222.42,223.25,4927.0,215.4606,215.8667,215.0545,215.8571,4927.0
2020-06-08 10:25:00,223.26,223.26,222.09,222.8,4480.0,215.8667,215.8667,214.7355,215.422,4480.0
2020-06-08 10:30:00,222.83,223.34,222.5,223.33,6900.0,215.451,215.9441,215.1319,215.9344,6900.0
2020-06-08 10:35:00,223.29,223.31,222.98,223.09,2300.0,215.8957,215.9151,215.596,215.7024,2300.0
2020-06-08 10:40:00,223.13,223.87,223.04,223.72,2306.0,215.741,216.4565,215.654,216.3115,2306.0
2020-06-08 10:45:00,223.89,223.89,223.18,223.25,1526.0,216.4759,216.4759,215.7894,215.8571,1526.0
2020-06-08 10:50:00,223.37,223.55,223.0,223.47,2700.0,215.9731,216.1471,215.6153,216.0698,2700.0
2020-06-08 10:55:00,223.35,223.45,223.14,223.28,2134.0,215.9537,216.0504,215.7507,215.8861,2134.0
2020-06-08 11:00:00,223.22,223.45,223.07,223.21,6530.0,215.828,216.0504,215.683,215.8184,6530.0
2020-06-08 11:05:00,223.0,223.18,222.55,222.62,3215.0,215.6153,215.7894,215.1802,215.2479,3215.0
2020-06-08 11:10:00,222.63,223.18,222.62,222.62,4165.0,215.2576,215.7894,215.2479,215.2479,4165.0
2020-06-08 11:15:00,222.61,222.61,222.08,222.21,4423.0,215.2382,215.2382,214.7258,214.8515,4423.0
2020-06-08 11:20:00,222.03,222.03,220.88,221.06,6065.0,214.6775,214.6775,213.5655,213.7396,6065.0
2020-06-08 11:25:00,221.06,221.58,220.92,221.58,5695.0,213.7396,214.2424,213.6042,214.2424,5695.0
2020-06-08 11:30:00,221.58,222.14,221.42,221.59,3659.0,214.2424,214.7838,214.0877,214.252,3659.0
2020-06-08 11:35:00,221.6,221.86,221.48,221.86,1532.0,214.2617,214.5131,214.1457,214.5131,1532.0
2020-06-08 11:40:00,221.86,222.13,221.86,222.05,1649.0,214.5131,214.7741,214.5131,214.6968,1649.0
2020-06-08 11:45:00,222.11,222.43,222.1,222.43,1706.0,214.7548,215.0642,214.7451,215.0642,1706.0
2020-06-08 11:50:00,222.44,222.44,222.44,222.44,300.0,215.0739,215.0739,215.0739,215.0739,300.0
2020-06-08 11:55:00,222.49,222.72,222.27,222.27,2200.0,215.1222,215.3446,214.9095,214.9095,2200.0
2020-06-08 12:00:00,222.4,222.71,222.27,222.71,3000.0,215.0352,215.3349,214.9095,215.3349,3000.0
2020-06-08 12:05:00,222.77,222.9,222.72,222.72,1122.0,215.393,215.5186,215.3446,215.3446,1122.0
2020-06-08 12:10:00,222.83,222.99,222.29,222.46,3512.0,215.451,215.6057,214.9288,215.0932,3512.0
2020-06-08 12:15:00,222.12,222.18,221.75,221.75,2299.0,214.7645,214.8225,214.4067,214.4067,2299.0
2020-06-08 12:20:00,221.71,221.86,221.4,221.4,3434.0,214.3681,214.5131,214.0683,214.0683,3434.0
2020-06-08 12:25:00,221.62,221.87,221.43,221.46,1008.0,214.281,214.5228,214.0973,214.1263,1008.0
2020-06-08 12:30:00,221.54,221.71,221.45,221.63,1000.0,214.2037,214.3681,214.1167,214.2907,1000.0
2020-06-08 12:35:00,221.7,221.98,221.7,221.98,1016.0,214.3584,214.6291,214.3584,214.6291,1016.0
2020-06-08 12:40:00,221.79,222.01,221.55,222.01,3020.0,214.4454,214.6581,214.2134,214.6581,3020.0
2020-06-08 12:45:00,221.72,221.74,220.77,220.91,10146.0,214.3777,214.3971,213.4592,213.5945,10146.0
2020-06-08 12:50:00,220.9,220.9,220.49,220.51,1916.0,213.5849,213.5849,213.1885,213.2078,1916.0
2020-06-08 12:55:00,220.38,220.61,220.32,220.32,1200.0,213.0821,213.3045,213.0241,213.0241,1200.0
2020-06-08 13:00:00,220.48,220.75,220.48,220.63,2927.0,213.1788,213.4398,213.1788,213.3238,2927.0
2020-06-08 13:05:00,220.69,220.83,220.54,220.54,1501.0,213.3818,213.5172,213.2368,213.2368,1501.0
2020-06-08 13:10:00,220.72,220.86,220.72,220.8,706.0,213.4108,213.5462,213.4108,213.4882,706.0
2020-06-08 13:15:00,220.77,220.84,220.58,220.61,2561.0,213.4592,213.5269,213.2755,213.3045,2561.0
2020-06-08 13:20:00,220.64,220.66,220.58,220.58,1077.0,213.3335,213.3528,213.2755,213.2755,1077.0
2020-06-08 13:25:00,220.43,220.44,219.85,219.85,1500.0,213.1304,213.1401,212.5696,212.5696,1500.0
2020-06-08 13:30:00,219.88,220.24,219.78,220.24,3629.0,212.5987,212.9467,212.502,212.9467,3629.0
2020-06-08 13:35:00,220.22,220.55,220.02,220.55,1800.0,212.9274,213.2465,212.734,213.2465,1800.0
2020-06-08 13:40:00,220.39,220.4,220.22,220.27,1658.0,213.0918,213.1014,212.9274,212.9757,1658.0
2020-06-08 13:45:00,220.25,220.37,220.12,220.2,801.0,212.9564,213.0724,212.8307,212.9081,801.0
2020-06-08 13:50:00,220.21,220.21,220.06,220.07,616.0,212.9177,212.9177,212.7727,212.7824,616.0
2020-06-08 13:55:00,220.11,220.18,220.02,220.13,1100.0,212.821,212.8887,212.734,212.8404,1100.0
2020-06-08 14:00:00,220.2,220.45,220.12,220.45,2953.0,212.9081,213.1498,212.8307,213.1498,2953.0
2020-06-08 14:05:00,220.51,220.62,220.48,220.49,1214.0,213.2078,213.3141,213.1788,213.1885,1214.0
2020-06-08 14:10:00,220.47,220.77,220.37,220.52,2804.0,213.1691,213.4592,213.0724,213.2175,2804.0
2020-06-08 14:15:00,220.67,220.67,220.67,220.67,100.0,213.3625,213.3625,213.3625,213.3625,100.0
2020-06-08 14:20:00,220.7,220.85,220.63,220.76,3010.0,213.3915,213.5365,213.3238,213.4495,3010.0
2020-06-08 14:25:00,220.72,220.78,220.53,220.55,2327.0,213.4108,213.4689,213.2271,213.2465,2327.0
2020-06-08 14:30:00,220.55,220.55,219.86,219.97,3500.0,213.2465,213.2465,212.5793,212.6857,3500.0
2020-06-08 14:35:00,220.12,220.38,220.12,220.3,3000.0,212.8307,213.0821,212.8307,213.0047,3000.0
2020-06-08 14:40:00,220.26,220.6,220.24,220.52,1500.0,212.9661,213.2948,212.9467,213.2175,1500.0
2020-06-08 14:45:00,220.38,220.65,220.38,220.53,1236.0,213.0821,213.3432,213.0821,213.2271,1236.0
2020-06-08 14:50:00,220.43,220.44,220.26,220.44,1508.0,213.1304,213.1401,212.9661,213.1401,1508.0
2020-06-08 14:55:00,220.22,220.51,220.22,220.5,3100.0,212.9274,213.2078,212.9274,213.1981,3100.0
2020-06-08 15:00:00,220.43,220.62,220.38,220.48,8820.0,213.1304,213.3141,213.0821,213.1788,8820.0
2020-06-08 15:05:00,220.56,220.58,220.29,220.36,2500.0,213.2561,213.2755,212.9951,213.0628,2500.0
2020-06-08 15:10:00,220.38,220.91,220.37,220.91,2823.0,213.0821,213.5945,213.0724,213.5945,2823.0
2020-06-08 15:15:00,220.95,221.21,220.94,221.14,3803.0,213.6332,213.8846,213.6236,213.8169,3803.0
2020-06-08 15:20:00,221.19,221.33,221.07,221.09,2219.0,213.8653,214.0006,213.7492,213.7686,2219.0
2020-06-08 15:25:00,221.09,221.23,220.97,221.05,2778.0,213.7686,213.9039,213.6526,213.7299,2778.0
2020-06-08 15:30:00,221.11,221.19,220.91,221.01,5504.0,213.7879,213.8653,213.5945,213.6912,5504.0
2020-06-08 15:35:00,220.97,221.05,220.82,220.95,6501.0,213.6526,213.7299,213.5075,213.6332,6501.0
2020-06-08 15:40:00,220.97,221.17,220.96,221.07,6482.0,213.6526,213.8459,213.6429,213.7492,6482.0
2020-06-08 15:45:00,221.02,221.37,220.88,221.37,9389.0,213.7009,214.0393,213.5655,214.0393,9389.0
2020-06-08 15:50:00,221.74,222.02,221.4,221.71,17580.0,214.3971,214.6678,214.0683,214.3681,17580.0
2020-06-08 15:55:00,221.68,222.18,221.53,222.15,30026.0,214.339,214.8225,214.194,214.7935,30026.0
2020-06-09 09:30:00,218.19,218.19,216.26,216.87,6219.0,210.9646,210.9646,209.0985,209.6883,6219.0
2020-06-09 09:35:00,217.65,219.46,216.5,216.61,4597.0,210.4425,212.1926,209.3306,209.4369,4597.0
2020-06-09 09:40:00,216.21,218.01,215.99,217.63,5860.0,209.0502,210.7906,208.8375,210.4232,5860.0
2020-06-09 09:45:00,217.39,218.07,217.18,217.99,8210.0,210.1911,210.8486,209.9881,210.7712,8210.0
2020-06-09 09:50:00,217.22,217.22,214.45,215.15,6013.0,210.0267,210.0267,207.3485,208.0253,6013.0
2020-06-09 09:55:00,215.18,216.0,214.54,215.96,7938.0,208.0543,208.8471,207.4355,208.8085,7938.0
2020-06-09 10:00:00,215.84,215.98,215.0,215.29,4644.0,208.6924,208.8278,207.8803,208.1607,4644.0
2020-06-09 10:05:00,215.0,215.71,215.0,215.18,3383.0,207.8803,208.5667,207.8803,208.0543,3383.0
2020-06-09 10:10:00,215.19,215.32,214.38,214.38,5015.0,208.064,208.1897,207.2808,207.2808,5015.0
2020-06-09 10:15:00,214.74,215.34,214.64,214.77,6792.0,207.6289,208.209,207.5322,207.6579,6792.0
2020-06-09 10:20:00,214.92,214.96,214.34,214.78,5068.0,207.8029,207.8416,207.2421,207.6675,5068.0
2020-06-09 10:25:00,214.7,215.36,214.66,215.05,9503.0,207.5902,208.2283,207.5515,207.9286,9503.0
2020-06-09 10:30:00,215.1,215.86,214.47,214.78,5375.0,207.9769,208.7118,207.3678,207.6675,5375.0
2020-06-09 10:35:00,214.8,214.98,214.15,214.75,8266.0,207.6869,207.8609,207.0584,207.6385,8266.0
2020-06-09 10:40:00,214.85,214.92,214.5,214.79,2063.0,207.7352,207.8029,207.3968,207.6772,2063.0
2020-06-09 10:45:00,214.91,215.69,214.91,215.68,2362.0,207.7932,208.5474,207.7932,208.5377,2362.0
2020-06-09 10:50:00,216.08,216.49,215.84,216.24,3301.0,208.9245,209.3209,208.6924,209.0792,3301.0
2020-06-09 10:55:00,216.22,216.22,214.95,214.95,3081.0,209.0599,209.0599,207.8319,207.8319,3081.0
2020-06-09 11:00:00,214.89,215.09,214.4,214.72,2800.0,207.7739,207.9673,207.3001,207.6095,2800.0
2020-06-09 11:05:00,214.85,214.9,214.49,214.66,2200.0,207.7352,207.7836,207.3871,207.5515,2200.0
2020-06-09 11:10:00,214.67,215.12,214.48,214.51,6026.0,207.5612,207.9963,207.3775,207.4065,6026.0
2020-06-09 11:15:00,214.38,214.47,213.77,214.31,3939.0,207.2808,207.3678,206.691,207.2131,3939.0
2020-06-09 11:20:00,214.47,214.76,214.28,214.34,4035.0,207.3678,207.6482,207.1841,207.2421,4035.0
2020-06-09 11:25:00,214.21,214.31,213.74,213.75,2421.0,207.1164,207.2131,206.662,206.6716,2421.0
2020-06-09 11:30:00,213.65,213.65,212.97,212.97,8069.0,206.575,206.575,205.9175,205.9175,8069.0
2020-06-09 11:35:00,213.11,213.34,212.81,213.18,4100.0,206.0528,206.2752,205.7628,206.1205,4100.0
2020-06-09 11:40:00,213.13,213.69,213.09,213.69,4406.0,206.0722,206.6136,206.0335,206.6136,4406.0
2020-06-09 11:45:00,213.69,213.85,213.29,213.3,1796.0,206.6136,206.7683,206.2269,206.2366,1796.0
2020-06-09 11:50:00,213.4,213.4,212.65,212.96,4010.0,206.3332,206.3332,205.6081,205.9078,4010.0
2020-06-09 11:55:00,213.03,213.08,212.6,212.62,3436.0,205.9755,206.0238,205.5597,205.5791,3436.0
2020-06-09 12:00:00,212.34,212.54,212.16,212.32,2414.0,205.3083,205.5017,205.1343,205.289,2414.0
2020-06-09 12:05:00,212.27,212.69,212.02,212.64,4105.0,205.2407,205.6468,204.9989,205.5984,4105.0
2020-06-09 12:10:00,212.71,212.88,212.57,212.65,2170.0,205.6661,205.8305,205.5307,205.6081,2170.0
2020-06-09 12:15:00,212.69,212.71,212.52,212.65,900.0,205.6468,205.6661,205.4824,205.6081,900.0
2020-06-09 12:20:00,212.41,212.98,212.18,212.23,8240.0,205.376,205.9271,205.1536,205.202,8240.0
2020-06-09 12:25:00,212.4,212.41,212.08,212.13,4388.0,205.3664,205.376,205.057,205.1053,4388.0
2020-06-09 12:30:00,212.28,212.36,211.78,211.95,6716.0,205.2503,205.3277,204.7669,204.9313,6716.0
2020-06-09 12:35:00,212.01,212.19,211.77,212.07,9610.0,204.9893,205.1633,204.7572,205.0473,9610.0
2020-06-09 12:40:00,212.21,212.29,211.64,211.78,5326.0,205.1826,205.26,204.6315,204.7669,5326.0
2020-06-09 12:45:00,211.75,211.76,211.43,211.44,3300.0,204.7379,204.7475,204.4285,204.4381,3300.0
2020-06-09 12:50:00,211.41,211.42,211.12,211.19,6381.0,204.4091,204.4188,204.1287,204.1964,6381.0
2020-06-09 12:55:00,211.34,211.47,211.12,211.16,10641.0,204.3415,204.4672,204.1287,204.1674,10641.0
2020-06-09 13:00:00,211.26,211.41,211.05,211.11,6116.0,204.2641,204.4091,204.0611,204.1191,6116.0
2020-06-09 13:05:00,211.17,211.68,210.96,211.68,19927.0,204.1771,204.6702,203.974,204.6702,19927.0
2020-06-09 13:10:00,211.74,211.78,210.85,211.23,16514.0,204.7282,204.7669,203.8677,204.2351,16514.0
2020-06-09 13:15:00,210.95,211.63,210.95,211.42,8308.0,203.9644,204.6219,203.9644,204.4188,8308.0
2020-06-09 13:20:00,211.35,211.84,211.29,211.71,22613.0,204.3511,204.8249,204.2931,204.6992,22613.0
2020-06-09 13:25:00,211.73,212.45,211.71,212.22,4817.0,204.7185,205.4147,204.6992,205.1923,4817.0
2020-06-09 13:30:00,212.1,212.29,211.55,211.55,3685.0,205.0763,205.26,204.5445,204.5445,3685.0
2020-06-09 13:35:00,211.46,211.47,211.18,211.2,3705.0,204.4575,204.4672,204.1868,204.2061,3705.0
2020-06-09 13:40:00,211.21,211.36,211.15,211.27,1449.0,204.2158,204.3608,204.1577,204.2738,1449.0
2020-06-09 13:45:00,211.24,211.61,211.22,211.53,3170.0,204.2448,204.6025,204.2254,204.5252,3170.0
2020-06-09 13:50:00,211.37,211.49,211.2,211.2,1900.0,204.3705,204.4865,204.2061,204.2061,1900.0
2020-06-09 13:55:00,211.0,211.22,210.94,210.94,2034.0,204.0127,204.2254,203.9547,203.9547,2034.0
2020-06-09 14:00:00,211.03,211.11,210.56,210.84,7841.0,204.0417,204.1191,203.5873,203.858,7841.0
2020-06-09 14:05:00,210.94,210.94,210.04,210.14,3779.0,203.9547,203.9547,203.0845,203.1812,3779.0
2020-06-09 14:10:00,210.2,210.58,210.18,210.32,3133.0,203.2392,203.6066,203.2199,203.3552,3133.0
2020-06-09 14:15:00,210.21,210.34,209.8,209.8,3300.0,203.2489,203.3746,202.8525,202.8525,3300.0
2020-06-09 14:20:00,209.65,209.65,209.36,209.44,5174.0,202.7074,202.7074,202.427,202.5044,5174.0
2020-06-09 14:25:00,209.4,209.77,209.29,209.71,3922.0,202.4657,202.8234,202.3593,202.7654,3922.0
2020-06-09 14:30:00,209.63,209.93,209.63,209.93,2412.0,202.6881,202.9781,202.6881,202.9781,2412.0
2020-06-09 14:35:00,209.68,209.89,209.38,209.39,6250.0,202.7364,202.9395,202.4464,202.456,6250.0
2020-06-09 14:40:00,209.45,209.52,209.35,209.47,6055.0,202.514,202.5817,202.4174,202.5334,6055.0
2020-06-09 14:45:00,209.56,210.35,209.56,210.3,3324.0,202.6204,203.3842,202.6204,203.3359,3324.0
2020-06-09 14:50:00,210.38,210.46,209.85,210.02,5607.0,203.4132,203.4906,202.9008,203.0652,5607.0
2020-06-09 14:55:00,209.99,210.06,209.7,209.76,5102.0,203.0362,203.1038,202.7558,202.8138,5102.0
2020-06-09 15:00:00,209.75,209.97,209.67,209.68,5222.0,202.8041,203.0168,202.7268,202.7364,5222.0
2020-06-09 15:05:00,209.83,210.08,209.53,210.08,6103.0,202.8815,203.1232,202.5914,203.1232,6103.0
2020-06-09 15:10:00,210.09,210.5,209.86,210.5,2889.0,203.1329,203.5293,202.9105,203.5293,2889.0
2020-06-09 15:15:00,210.34,210.46,210.02,210.17,9863.0,203.3746,203.4906,203.0652,203.2102,9863.0
2020-06-09 15:20:00,210.27,210.99,210.27,210.72,6254.0,203.3069,204.003,203.3069,203.742,6254.0
2020-06-09 15:25:00,210.69,210.91,210.59,210.9,7405.0,203.713,203.9257,203.6163,203.916,7405.0
2020-06-09 15:30:00,210.92,211.08,210.17,210.17,8451.0,203.9354,204.0901,203.2102,203.2102,8451.0
2020-06-09 15:35:00,210.2,210.39,210.0,210.13,6597.0,203.2392,203.4229,203.0458,203.1715,6597.0
2020-06-09 15:40:00,210.12,210.4,209.96,210.07,13734.0,203.1619,203.4326,203.0072,203.1135,13734.0
2020-06-09 15:45:00,210.12,210.12,209.23,209.53,18249.0,203.1619,203.1619,202.3013,202.5914,18249.0
2020-06-09 15:50:00,209.37,209.49,208.6,208.77,22719.0,202.4367,202.5527,201.6922,201.8566,22719.0
2020-06-09 15:55:00,208.82,209.11,208.39,208.85,42600.0,201.9049,202.1853,201.4891,201.9339,42600.0
2020-06-10 09:30:00,207.24,207.93,205.46,205.47,8522.0,200.3772,201.0444,198.6562,198.6658,8522.0
2020-06-10 09:35:00,205.94,206.44,205.19,206.44,3260.0,199.1203,199.6037,198.3951,199.6037,3260.0
2020-06-10 09:40:00,205.94,205.94,204.67,205.5,4019.0,199.1203,199.1203,197.8923,198.6948,4019.0
2020-06-10 09:45:00,205.15,205.86,204.86,205.86,4006.0,198.3564,199.0429,198.076,199.0429,4006.0
2020-06-10 09:50:00,206.24,206.24,205.26,205.26,1714.0,199.4103,199.4103,198.4628,198.4628,1714.0
2020-06-10 09:55:00,205.32,206.27,204.49,206.02,3680.0,198.5208,199.4394,197.7183,199.1976,3680.0
2020-06-10 10:00:00,206.2,206.66,205.66,206.0,4183.0,199.3717,199.8164,198.8496,199.1783,4183.0
2020-06-10 10:05:00,205.8,205.8,204.66,205.3,15106.0,198.9849,198.9849,197.8827,198.5015,15106.0
2020-06-10 10:10:00,205.34,205.34,204.14,204.41,2726.0,198.5401,198.5401,197.3799,197.6409,2726.0
2020-06-10 10:15:00,204.37,204.97,204.33,204.49,2221.0,197.6023,198.1824,197.5636,197.7183,2221.0
2020-06-10 10:20:00,204.08,204.19,203.51,203.64,2500.0,197.3219,197.4282,196.7707,196.8964,2500.0
2020-06-10 10:25:00,203.9,205.38,203.9,205.38,3224.0,197.1478,198.5788,197.1478,198.5788,3224.0
2020-06-10 10:30:00,205.42,205.6,205.29,205.6,2600.0,198.6175,198.7915,198.4918,198.7915,2600.0
2020-06-10 10:35:00,205.6,206.54,205.6,206.54,1317.0,198.7915,199.7004,198.7915,199.7004,1317.0
2020-06-10 10:40:00,206.71,206.73,205.81,205.81,5609.0,199.8648,199.8841,198.9946,198.9946,5609.0
2020-06-10 10:45:00,206.0,206.12,205.47,205.55,1800.0,199.1783,199.2943,198.6658,198.7432,1800.0
2020-06-10 10:50:00,205.57,205.57,204.76,204.84,1216.0,198.7625,198.7625,197.9794,198.0567,1216.0
2020-06-10 10:55:00,204.68,205.07,204.28,205.06,2246.0,197.902,198.2791,197.5152,198.2694,2246.0
2020-06-10 11:00:00,204.9,205.23,204.9,205.23,700.0,198.1147,198.4338,198.1147,198.4338,700.0
2020-06-10 11:05:00,205.18,205.51,204.98,205.34,2500.0,198.3854,198.7045,198.1921,198.5401,2500.0
2020-06-10 11:10:00,205.03,205.03,204.33,204.41,2426.0,198.2404,198.2404,197.5636,197.6409,2426.0
2020-06-10 11:15:00,204.32,204.5,203.95,204.23,2033.0,197.5539,197.728,197.1962,197.4669,2033.0
2020-06-10 11:20:00,204.26,204.26,203.99,203.99,2300.0,197.4959,197.4959,197.2349,197.2349,2300.0
2020-06-10 11:25:00,204.07,204.15,203.9,203.9,2503.0,197.3122,197.3896,197.1478,197.1478,2503.0
2020-06-10 11:30:00,203.83,203.86,203.56,203.59,1924.0,197.0802,197.1092,196.8191,196.8481,1924.0
2020-06-10 11:35:00,203.54,204.23,203.5,204.23,3346.0,196.7998,197.4669,196.7611,197.4669,3346.0
2020-06-10 11:40:00,204.42,204.9,204.41,204.69,1900.0,197.6506,198.1147,197.6409,197.9117,1900.0
2020-06-10 11:45:00,204.59,205.12,204.5,205.06,3129.0,197.815,198.3274,197.728,198.2694,3129.0
2020-06-10 11:50:00,205.23,206.1,205.22,206.1,2426.0,198.4338,199.275,198.4241,199.275,2426.0
2020-06-10 11:55:00,206.34,206.34,205.98,206.24,5924.0,199.507,199.507,199.159,199.4103,5924.0
2020-06-10 12:00:00,206.29,206.94,206.09,206.93,4001.0,199.4587,200.0872,199.2653,200.0775,4001.0
2020-06-10 12:05:00,206.87,206.93,206.47,206.93,1000.0,200.0195,200.0775,199.6327,200.0775,1000.0
2020-06-10 12:10:00,207.04,207.31,206.81,207.29,2782.0,200.1839,200.4449,199.9615,200.4256,2782.0
2020-06-10 12:15:00,207.34,207.34,206.96,207.17,1446.0,200.4739,200.4739,200.1065,200.3095,1446.0
2020-06-10 12:20:00,207.26,207.44,207.18,207.44,900.0,200.3966,200.5706,200.3192,200.5706,900.0
2020-06-10 12:25:00,207.36,207.36,206.89,206.89,3358.0,200.4933,200.4933,200.0388,200.0388,3358.0
2020-06-10 12:30:00,206.88,207.29,206.88,207.29,1833.0,200.0292,200.4256,200.0292,200.4256,1833.0
2020-06-10 12:35:00,207.2,207.29,206.96,207.29,1401.0,200.3386,200.4256,200.1065,200.4256,1401.0
2020-06-10 12:40:00,207.14,207.5,207.01,207.4,1906.0,200.2805,200.6286,200.1548,200.5319,1906.0
2020-06-10 12:45:00,207.23,207.46,207.02,207.18,1800.0,200.3676,200.5899,200.1645,200.3192,1800.0
2020-06-10 12:50:00,207.19,207.43,207.19,207.43,825.0,200.3289,200.5609,200.3289,200.5609,825.0
2020-06-10 12:55:00,207.58,207.88,207.52,207.52,1501.0,200.706,200.996,200.648,200.648,1501.0
2020-06-10 13:00:00,207.48,207.5,207.02,207.02,2692.0,200.6093,200.6286,200.1645,200.1645,2692.0
2020-06-10 13:05:00,206.86,207.42,206.86,207.41,700.0,200.0098,200.5513,200.0098,200.5416,700.0
2020-06-10 13:10:00,207.31,207.52,207.28,207.36,701.0,200.4449,200.648,200.4159,200.4933,701.0
2020-06-10 13:15:00,207.46,207.55,207.2,207.47,3993.0,200.5899,200.677,200.3386,200.5996,3993.0
2020-06-10 13:20:00,207.39,207.49,207.38,207.49,1900.0,200.5223,200.6189,200.5126,200.6189,1900.0
2020-06-10 13:25:00,207.54,207.54,206.89,207.0,4907.0,200.6673,200.6673,200.0388,200.1452,4907.0
2020-06-10 13:30:00,207.13,207.2,207.12,207.2,300.0,200.2709,200.3386,200.2612,200.3386,300.0
2020-06-10 13:35:00,206.98,207.03,206.36,206.49,4900.0,200.1258,200.1742,199.5264,199.6521,4900.0
2020-06-10 13:40:00,206.37,206.56,206.1,206.18,2735.0,199.536,199.7197,199.275,199.3523,2735.0
2020-06-10 13:45:00,206.17,206.56,206.16,206.39,1400.0,199.3427,199.7197,199.333,199.5554,1400.0
2020-06-10 13:50:00,206.27,206.41,206.11,206.37,3300.0,199.4394,199.5747,199.2846,199.536,3300.0
2020-06-10 13:55:00,206.55,206.67,206.12,206.41,2692.0,199.7101,199.8261,199.2943,199.5747,2692.0
2020-06-10 14:00:00,206.4,207.8,206.4,207.58,2212.0,199.565,200.9187,199.565,200.706,2212.0
2020-06-10 14:05:00,207.58,207.94,207.58,207.94,2393.0,200.706,201.054,200.706,201.054,2393.0
2020-06-10 14:10:00,208.12,208.35,208.11,208.35,2500.0,201.2281,201.4505,201.2184,201.4505,2500.0
2020-06-10 14:15:00,208.31,208.74,208.31,208.73,901.0,201.4118,201.8276,201.4118,201.8179,901.0
2020-06-10 14:20:00,208.61,208.62,207.85,207.86,3086.0,201.7019,201.7115,200.967,200.9767,3086.0
2020-06-10 14:25:00,207.68,208.28,207.68,208.16,1900.0,200.8027,201.3828,200.8027,201.2668,1900.0
2020-06-10 14:30:00,208.28,208.3,207.75,207.75,2500.0,201.3828,201.4021,200.8703,200.8703,2500.0
2020-06-10 14:35:00,207.66,207.84,207.01,207.01,1728.0,200.7833,200.9574,200.1548,200.1548,1728.0
2020-06-10 14:40:00,206.23,207.36,206.21,207.36,10020.0,199.4007,200.4933,199.3813,200.4933,10020.0
2020-06-10 14:45:00,206.96,207.37,206.25,206.25,3100.0,200.1065,200.5029,199.42,199.42,3100.0
2020-06-10 14:50:00,206.39,206.4,204.84,204.89,5750.0,199.5554,199.565,198.0567,198.105,5750.0
2020-06-10 14:55:00,205.05,205.73,204.88,205.35,2800.0,198.2598,198.9172,198.0954,198.5498,2800.0
2020-06-10 15:00:00,205.33,205.37,204.49,204.99,2917.0,198.5305,198.5692,197.7183,198.2017,2917.0
2020-06-10 15:05:00,205.18,206.02,205.04,205.67,3000.0,198.3854,199.1976,198.2501,198.8592,3000.0
2020-06-10 15:10:00,205.65,205.85,205.35,205.81,4827.0,198.8399,199.0333,198.5498,198.9946,4827.0
2020-06-10 15:15:00,205.94,205.94,205.31,205.53,4129.0,199.1203,199.1203,198.5111,198.7239,4129.0
2020-06-10 15:20:00,205.45,205.45,204.48,204.54,4009.0,198.6465,198.6465,197.7086,197.7666,4009.0
2020-06-10 15:25:00,204.64,205.44,204.18,205.39,4000.0,197.8633,198.6368,197.4186,198.5885,4000.0
2020-06-10 15:30:00,205.6,205.75,205.19,205.61,5423.0,198.7915,198.9366,198.3951,198.8012,5423.0
2020-06-10 15:35:00,205.51,205.86,205.37,205.73,4466.0,198.7045,199.0429,198.5692,198.9172,4466.0
2020-06-10 15:40:00,205.66,206.52,205.61,206.4,13384.0,198.8496,199.6811,198.8012,199.565,13384.0
2020-06-10 15:45:00,206.34,206.34,205.07,205.17,16278.0,199.507,199.507,198.2791,198.3758,16278.0
2020-06-10 15:50:00,205.14,205.58,204.91,205.01,17851.0,198.3468,198.7722,198.1244,198.2211,17851.0
2020-06-10 15:55:00,204.96,204.96,204.43,204.47,21707.0,198.1727,198.1727,197.6603,197.699,21707.0
2020-06-11 09:30:00,196.4,196.4,193.32,195.96,11594.0,189.8962,189.8962,186.9182,189.4708,11594.0
2020-06-11 09:35:00,196.28,198.17,196.28,196.7,3362.0,189.7802,191.6076,189.7802,190.1863,3362.0
2020-06-11 09:40:00,196.44,197.96,196.32,197.57,11643.0,189.9349,191.4045,189.8188,191.0275,11643.0
2020-06-11 09:45:00,197.73,199.3,197.73,198.12,4250.0,191.1822,192.7002,191.1822,191.5592,4250.0
2020-06-11 09:50:00,197.78,199.5,197.78,199.5,2809.0,191.2305,192.8935,191.2305,192.8935,2809.0
2020-06-11 09:55:00,199.56,199.8,198.99,199.19,4551.0,192.9516,193.1836,192.4004,192.5938,4551.0
2020-06-11 10:00:00,199.28,199.68,198.36,198.65,13994.0,192.6808,193.0676,191.7913,192.0717,13994.0
2020-06-11 10:05:00,198.53,198.86,197.83,198.43,6921.0,191.9557,192.2747,191.2788,191.859,6921.0
2020-06-11 10:10:00,198.62,199.3,198.38,198.45,2900.0,192.0427,192.7002,191.8106,191.8783,2900.0
2020-06-11 10:15:00,198.34,198.34,197.75,198.31,4010.0,191.772,191.772,191.2015,191.7429,4010.0
2020-06-11 10:20:00,198.47,198.47,197.22,197.23,2802.0,191.8976,191.8976,190.689,190.6987,2802.0
2020-06-11 10:25:00,197.1,197.1,196.17,196.34,4030.0,190.573,190.573,189.6738,189.8382,4030.0
2020-06-11 10:30:00,196.17,196.6,195.79,196.23,4160.0,189.6738,190.0896,189.3064,189.7318,4160.0
2020-06-11 10:35:00,196.37,196.55,196.09,196.54,2300.0,189.8672,190.0412,189.5965,190.0316,2300.0
2020-06-11 10:40:00,196.46,196.71,195.88,195.97,4324.0,189.9542,190.1959,189.3934,189.4804,4324.0
2020-06-11 10:45:00,195.78,195.78,195.29,195.41,5487.0,189.2967,189.2967,188.823,188.939,5487.0
2020-06-11 10:50:00,195.46,196.49,195.4,196.16,4067.0,188.9873,189.9832,188.9293,189.6641,4067.0
2020-06-11 10:55:00,196.16,196.16,195.34,195.34,5371.0,189.6641,189.6641,188.8713,188.8713,5371.0
2020-06-11 11:00:00,195.3,195.3,194.67,194.86,6793.0,188.8326,188.8326,188.2235,188.4072,6793.0
2020-06-11 11:05:00,194.92,196.04,194.92,195.76,5210.0,188.4652,189.5481,188.4652,189.2774,5210.0
2020-06-11 11:10:00,195.38,195.53,194.6,194.6,1274.0,188.91,189.055,188.1558,188.1558,1274.0
2020-06-11 11:15:00,194.56,194.92,194.45,194.88,8145.0,188.1171,188.4652,188.0108,188.4265,8145.0
2020-06-11 11:20:00,194.67,195.15,194.67,194.98,2107.0,188.2235,188.6876,188.2235,188.5232,2107.0
2020-06-11 11:25:00,194.9,194.9,194.04,194.04,1551.0,188.4459,188.4459,187.6143,187.6143,1551.0
2020-06-11 11:30:00,194.15,194.6,194.13,194.44,3524.0,187.7207,188.1558,187.7014,188.0011,3524.0
2020-06-11 11:35:00,194.37,194.37,193.4,193.52,2972.0,187.9334,187.9334,186.9955,187.1116,2972.0
2020-06-11 11:40:00,193.51,194.38,193.51,194.38,2600.0,187.1019,187.9431,187.1019,187.9431,2600.0
2020-06-11 11:45:00,194.4,194.45,193.58,193.85,5287.0,187.9624,188.0108,187.1696,187.4306,5287.0
2020-06-11 11:50:00,193.75,193.83,192.97,193.23,3222.0,187.334,187.4113,186.5798,186.8312,3222.0
2020-06-11 11:55:00,193.04,193.66,193.04,193.64,3603.0,186.6475,187.2469,186.6475,187.2276,3603.0
2020-06-11 12:00:00,193.48,193.54,193.2,193.32,2329.0,187.0729,187.1309,186.8022,186.9182,2329.0
2020-06-11 12:05:00,193.32,193.35,192.8,193.3,2975.0,186.9182,186.9472,186.4154,186.8989,2975.0
2020-06-11 12:10:00,193.4,193.43,192.9,192.96,1807.0,186.9955,187.0245,186.5121,186.5701,1807.0
2020-06-11 12:15:00,192.78,192.89,192.45,192.48,4534.0,186.3961,186.5024,186.077,186.106,4534.0
2020-06-11 12:20:00,192.59,192.85,192.27,192.27,3752.0,186.2124,186.4638,185.903,185.903,3752.0
2020-06-11 12:25:00,192.14,192.27,191.76,192.27,5300.0,185.7773,185.903,185.4099,185.903,5300.0
2020-06-11 12:30:00,192.33,193.76,192.33,193.42,2313.0,185.961,187.3436,185.961,187.0149,2313.0
2020-06-11 12:35:00,193.34,193.42,192.93,193.01,2510.0,186.9375,187.0149,186.5411,186.6185,2510.0
2020-06-11 12:40:00,193.12,193.12,192.73,192.95,1800.0,186.7248,186.7248,186.3477,186.5604,1800.0
2020-06-11 12:45:00,192.95,193.51,192.95,193.46,6528.0,186.5604,187.1019,186.5604,187.0536,6528.0
2020-06-11 12:50:00,193.29,193.29,192.58,192.73,5080.0,186.8892,186.8892,186.2027,186.3477,5080.0
2020-06-11 12:55:00,192.74,193.43,192.69,193.43,1233.0,186.3574,187.0245,186.3091,187.0245,1233.0
2020-06-11 13:00:00,193.46,194.36,193.46,194.19,1409.0,187.0536,187.9238,187.0536,187.7594,1409.0
2020-06-11 13:05:00,194.27,194.27,193.57,193.8,2926.0,187.8367,187.8367,187.1599,187.3823,2926.0
2020-06-11 13:10:00,193.73,193.86,193.45,193.86,2100.0,187.3146,187.4403,187.0439,187.4403,2100.0
2020-06-11 13:15:00,193.9,194.25,193.88,193.95,2800.0,187.479,187.8174,187.4596,187.5273,2800.0
2020-06-11 13:20:00,193.94,193.98,193.77,193.98,931.0,187.5177,187.5563,187.3533,187.5563,931.0
2020-06-11 13:25:00,193.86,194.12,193.33,193.33,2535.0,187.4403,187.6917,186.9279,186.9279,2535.0
2020-06-11 13:30:00,193.17,193.87,193.15,193.87,3973.0,186.7732,187.45,186.7538,187.45,3973.0
2020-06-11 13:35:00,193.61,193.61,193.25,193.37,3823.0,187.1986,187.1986,186.8505,186.9665,3823.0
2020-06-11 13:40:00,193.45,193.94,193.34,193.81,2609.0,187.0439,187.5177,186.9375,187.392,2609.0
2020-06-11 13:45:00,193.77,194.07,193.44,194.04,3300.0,187.3533,187.6434,187.0342,187.6143,3300.0
2020-06-11 13:50:00,194.02,194.23,193.65,194.04,2700.0,187.595,187.7981,187.2373,187.6143,2700.0
2020-06-11 13:55:00,194.16,194.42,193.82,194.09,2296.0,187.7304,187.9818,187.4016,187.6627,2296.0
2020-06-11 14:00:00,193.71,193.73,192.84,192.84,2648.0,187.2953,187.3146,186.4541,186.4541,2648.0
2020-06-11 14:05:00,192.7,193.27,192.64,193.13,4924.0,186.3187,186.8698,186.2607,186.7345,4924.0
2020-06-11 14:10:00,193.28,193.28,192.77,193.07,2218.0,186.8795,186.8795,186.3864,186.6765,2218.0
2020-06-11 14:15:00,193.06,193.06,192.44,192.65,1540.0,186.6668,186.6668,186.0673,186.2704,1540.0
2020-06-11 14:20:00,192.71,193.08,192.42,193.08,1764.0,186.3284,186.6861,186.048,186.6861,1764.0
2020-06-11 14:25:00,193.19,193.48,192.95,193.21,2718.0,186.7925,187.0729,186.5604,186.8118,2718.0
2020-06-11 14:30:00,193.04,193.12,192.5,192.61,9262.0,186.6475,186.7248,186.1253,186.2317,9262.0
2020-06-11 14:35:00,192.68,192.68,191.89,192.13,2728.0,186.2994,186.2994,185.5355,185.7676,2728.0
2020-06-11 14:40:00,192.14,192.14,191.62,191.93,2428.0,185.7773,185.7773,185.2745,185.5742,2428.0
2020-06-11 14:45:00,192.01,192.06,191.5,191.74,5400.0,185.6516,185.6999,185.1585,185.3905,5400.0
2020-06-11 14:50:00,191.73,191.83,190.4,190.51,9547.0,185.3808,185.4775,184.0949,184.2012,9547.0
2020-06-11 14:55:00,190.52,190.98,190.28,190.74,10071.0,184.2109,184.6557,183.9789,184.4236,10071.0
2020-06-11 15:00:00,190.77,190.92,190.39,190.8,8699.0,184.4526,184.5977,184.0852,184.4816,8699.0
2020-06-11 15:05:00,190.9,190.96,190.47,190.55,3864.0,184.5783,184.6363,184.1626,184.2399,3864.0
2020-06-11 15:10:00,190.37,190.67,190.02,190.02,6771.0,184.0659,184.3559,183.7275,183.7275,6771.0
2020-06-11 15:15:00,189.94,190.53,189.82,190.2,6742.0,183.6501,184.2206,183.5341,183.9015,6742.0
2020-06-11 15:20:00,190.2,190.29,189.61,189.61,7400.0,183.9015,183.9885,183.331,183.331,7400.0
2020-06-11 15:25:00,189.61,189.61,189.18,189.31,13395.0,183.331,183.331,182.9153,183.041,13395.0
2020-06-11 15:30:00,189.19,189.59,188.93,189.09,16504.0,182.925,183.3117,182.6736,182.8283,16504.0
2020-06-11 15:35:00,188.88,189.6,188.65,189.6,9908.0,182.6252,183.3214,182.4028,183.3214,9908.0
2020-06-11 15:40:00,189.43,190.5,189.43,190.19,16537.0,183.157,184.1916,183.157,183.8918,16537.0
2020-06-11 15:45:00,190.21,190.56,189.93,189.98,10019.0,183.9112,184.2496,183.6405,183.6888,10019.0
2020-06-11 15:50:00,189.77,190.02,188.66,188.85,23127.0,183.4857,183.7275,182.4125,182.5962,23127.0
2020-06-11 15:55:00,188.87,189.02,188.24,188.96,66092.0,182.6156,182.7606,182.0064,182.7026,66092.0
2020-06-12 09:30:00,197.05,198.01,195.84,198.0,8976.0,190.5247,191.4529,189.3547,191.4432,8976.0
2020-06-12 09:35:00,197.47,198.34,196.82,198.34,7578.0,190.9308,191.772,190.3023,191.772,7578.0
2020-06-12 09:40:00,198.0,199.6,197.94,199.41,29842.0,191.4432,192.9902,191.3852,192.8065,29842.0
2020-06-12 09:45:00,198.84,199.01,197.12,197.12,2300.0,192.2554,192.4198,190.5924,190.5924,2300.0
2020-06-12 09:50:00,197.17,197.49,197.02,197.03,4692.0,190.6407,190.9501,190.4957,190.5053,4692.0
2020-06-12 09:55:00,196.93,197.78,196.24,197.78,2510.0,190.4086,191.2305,189.7415,191.2305,2510.0
2020-06-12 10:00:00,197.51,197.65,196.94,197.65,2223.0,190.9694,191.1048,190.4183,191.1048,2223.0
2020-06-12 10:05:00,197.78,197.78,196.73,196.83,4000.0,191.2305,191.2305,190.2153,190.312,4000.0
2020-06-12 10:10:00,197.14,197.15,195.51,195.51,2814.0,190.6117,190.6214,189.0357,189.0357,2814.0
2020-06-12 10:15:00,195.57,196.46,195.57,195.78,2317.0,189.0937,189.9542,189.0937,189.2967,2317.0
2020-06-12 10:20:00,195.95,196.08,195.27,195.27,1813.0,189.4611,189.5868,188.8036,188.8036,1813.0
2020-06-12 10:25:00,195.22,195.36,194.78,194.85,1500.0,188.7553,188.8906,188.3298,188.3975,1500.0
2020-06-12 10:30:00,194.87,194.87,194.26,194.28,2470.0,188.4169,188.4169,187.8271,187.8464,2470.0
2020-06-12 10:35:00,194.15,194.27,193.51,193.51,2640.0,187.7207,187.8367,187.1019,187.1019,2640.0
2020-06-12 10:40:00,193.59,194.78,193.59,194.5,4202.0,187.1792,188.3298,187.1792,188.0591,4202.0
2020-06-12 10:45:00,194.85,195.88,194.85,195.69,6678.0,188.3975,189.3934,188.3975,189.2097,6678.0
2020-06-12 10:50:00,195.05,195.14,194.03,194.15,3040.0,188.5909,188.6779,187.6047,187.7207,3040.0
2020-06-12 10:55:00,194.16,194.4,192.62,192.87,1900.0,187.7304,187.9624,186.2414,186.4831,1900.0
2020-06-12 11:00:00,193.18,193.85,192.5,192.6,8211.0,186.7828,187.4306,186.1253,186.222,8211.0
2020-06-12 11:05:00,192.65,195.19,192.64,195.05,1868.0,186.2704,188.7263,186.2607,188.5909,1868.0
2020-06-12 11:10:00,194.9,195.26,194.13,194.14,2235.0,188.4459,188.7939,187.7014,187.711,2235.0
2020-06-12 11:15:00,194.42,194.42,193.13,193.16,7900.0,187.9818,187.9818,186.7345,186.7635,7900.0
2020-06-12 11:20:00,193.21,193.79,192.48,192.48,3350.0,186.8118,187.3726,186.106,186.106,3350.0
2020-06-12 11:25:00,192.8,193.88,192.79,193.83,2200.0,186.4154,187.4596,186.4057,187.4113,2200.0
2020-06-12 11:30:00,193.78,194.72,193.37,194.72,2329.0,187.363,188.2718,186.9665,188.2718,2329.0
2020-06-12 11:35:00,194.33,195.36,194.2,195.23,1000.0,187.8947,188.8906,187.769,188.7649,1000.0
2020-06-12 11:40:00,195.08,195.54,194.98,194.98,1700.0,188.6199,189.0647,188.5232,188.5232,1700.0
2020-06-12 11:45:00,195.27,195.55,195.11,195.37,1670.0,188.8036,189.0743,188.6489,188.9003,1670.0
2020-06-12 11:50:00,195.15,195.2,195.01,195.2,948.0,188.6876,188.7359,188.5522,188.7359,948.0
2020-06-12 11:55:00,194.91,196.14,194.88,196.12,3851.0,188.4555,189.6448,188.4265,189.6255,3851.0
2020-06-12 12:00:00,195.94,195.94,195.43,195.72,1200.0,189.4514,189.4514,188.9583,189.2387,1200.0
2020-06-12 12:05:00,195.83,196.2,195.82,196.1,2100.0,189.3451,189.7028,189.3354,189.6061,2100.0
2020-06-12 12:10:00,196.11,196.42,196.11,196.26,1629.0,189.6158,189.9155,189.6158,189.7608,1629.0
2020-06-12 12:15:00,196.28,196.89,196.12,196.84,700.0,189.7802,190.37,189.6255,190.3216,700.0
2020-06-12 12:20:00,196.96,197.33,196.64,196.65,3101.0,190.4377,190.7954,190.1282,190.1379,3101.0
2020-06-12 12:25:00,196.4,196.59,196.39,196.59,1107.0,189.8962,190.0799,189.8865,190.0799,1107.0
2020-06-12 12:30:00,196.4,196.66,195.71,195.71,1614.0,189.8962,190.1476,189.229,189.229,1614.0
2020-06-12 12:35:00,195.84,195.85,195.73,195.85,300.0,189.3547,189.3644,189.2484,189.3644,300.0
2020-06-12 12:40:00,195.98,196.45,195.88,196.25,1811.0,189.4901,189.9445,189.3934,189.7512,1811.0
2020-06-12 12:45:00,195.76,195.86,195.45,195.65,2000.0,189.2774,189.3741,188.9777,189.171,2000.0
2020-06-12 12:50:00,196.21,196.48,196.2,196.48,1220.0,189.7125,189.9735,189.7028,189.9735,1220.0
2020-06-12 12:55:00,196.25,196.72,196.25,196.61,3216.0,189.7512,190.2056,189.7512,190.0992,3216.0
2020-06-12 13:00:00,196.72,196.84,195.67,195.67,2128.0,190.2056,190.3216,189.1904,189.1904,2128.0
2020-06-12 13:05:00,195.5,195.71,195.04,195.45,1400.0,189.026,189.229,188.5812,188.9777,1400.0
2020-06-12 13:10:00,195.19,195.34,194.93,195.15,6330.0,188.7263,188.8713,188.4749,188.6876,6330.0
2020-06-12 13:15:00,195.13,195.15,194.64,194.81,2200.0,188.6683,188.6876,188.1945,188.3588,2200.0
2020-06-12 13:20:00,194.87,195.54,194.55,194.55,6181.0,188.4169,189.0647,188.1075,188.1075,6181.0
2020-06-12 13:25:00,194.75,195.11,194.6,194.74,2675.0,188.3008,188.6489,188.1558,188.2912,2675.0
2020-06-12 13:30:00,195.01,195.01,193.75,193.91,1000.0,188.5522,188.5522,187.334,187.4887,1000.0
2020-06-12 13:35:00,193.92,194.46,193.74,193.74,12323.0,187.4983,188.0204,187.3243,187.3243,12323.0
2020-06-12 13:40:00,193.48,194.42,193.45,194.22,3287.0,187.0729,187.9818,187.0439,187.7884,3287.0
2020-06-12 13:45:00,194.1,194.1,193.16,193.16,4788.0,187.6724,187.6724,186.7635,186.7635,4788.0
2020-06-12 13:50:00,193.33,193.64,192.99,193.46,1618.0,186.9279,187.2276,186.5991,187.0536,1618.0
2020-06-12 13:55:00,193.61,193.77,192.86,192.87,1970.0,187.1986,187.3533,186.4734,186.4831,1970.0
2020-06-12 14:00:00,192.96,194.2,192.96,194.2,2270.0,186.5701,187.769,186.5701,187.769,2270.0
2020-06-12 14:05:00,194.0,194.1,193.52,193.76,3393.0,187.5757,187.6724,187.1116,187.3436,3393.0
2020-06-12 14:10:00,194.9,195.67,194.73,194.96,12869.0,188.4459,189.1904,188.2815,188.5039,12869.0
2020-06-12 14:15:00,195.13,195.26,194.72,195.25,1177.0,188.6683,188.7939,188.2718,188.7843,1177.0
2020-06-12 14:20:00,194.47,195.11,194.46,195.08,1591.0,188.0301,188.6489,188.0204,188.6199,1591.0
2020-06-12 14:25:00,195.12,195.77,194.91,195.36,2959.0,188.6586,189.2871,188.4555,188.8906,2959.0
2020-06-12 14:30:00,195.71,196.38,195.48,196.2,3837.0,189.229,189.8769,189.0067,189.7028,3837.0
2020-06-12 14:35:00,195.92,195.99,195.27,195.28,1789.0,189.4321,189.4998,188.8036,188.8133,1789.0
2020-06-12 14:40:00,195.21,195.21,194.35,195.1,1100.0,188.7456,188.7456,187.9141,188.6392,1100.0
2020-06-12 14:45:00,195.29,195.77,195.29,195.47,2488.0,188.823,189.2871,188.823,188.997,2488.0
2020-06-12 14:50:00,195.62,195.62,194.94,195.38,802.0,189.142,189.142,188.4845,188.91,802.0
2020-06-12 14:55:00,195.43,195.63,194.96,195.5,1990.0,188.9583,189.1517,188.5039,189.026,1990.0
2020-06-12 15:00:00,195.51,196.56,195.51,196.17,1849.0,189.0357,190.0509,189.0357,189.6738,1849.0
2020-06-12 15:05:00,195.97,196.6,195.96,196.6,2106.0,189.4804,190.0896,189.4708,190.0896,2106.0
2020-06-12 15:10:00,196.42,197.34,196.41,197.34,2162.0,189.9155,190.8051,189.9059,190.8051,2162.0
2020-06-12 15:15:00,197.11,197.11,196.39,196.86,2375.0,190.5827,190.5827,189.8865,190.341,2375.0
2020-06-12 15:20:00,196.84,196.88,195.98,195.98,2830.0,190.3216,190.3603,189.4901,189.4901,2830.0
2020-06-12 15:25:00,195.94,196.17,195.58,195.99,2000.0,189.4514,189.6738,189.1034,189.4998,2000.0
2020-06-12 15:30:00,196.4,196.41,195.84,196.07,4961.0,189.8962,189.9059,189.3547,189.5771,4961.0
2020-06-12 15:35:00,196.25,196.77,196.01,196.31,4167.0,189.7512,190.2539,189.5191,189.8092,4167.0
2020-06-12 15:40:00,196.24,196.95,196.24,196.84,6206.0,189.7415,190.428,189.7415,190.3216,6206.0
2020-06-12 15:45:00,197.06,198.24,197.06,198.24,11399.0,190.5343,191.6753,190.5343,191.6753,11399.0
2020-06-12 15:50:00,198.41,198.41,197.01,197.39,14379.0,191.8396,191.8396,190.486,190.8534,14379.0
2020-06-12 15:55:00,197.52,197.73,197.06,197.09,37495.0,190.9791,191.1822,190.5343,190.5633,37495.0
2020-06-15 09:30:00,190.38,190.46,188.32,189.8,5515.0,184.0755,184.1529,182.0838,183.5148,5515.0
2020-06-15 09:35:00,190.3,191.89,189.88,191.27,2025.0,183.9982,185.5355,183.5921,184.9361,2025.0
2020-06-15 09:40:00,191.08,192.86,191.08,192.14,1198.0,184.7524,186.4734,184.7524,185.7773,1198.0
2020-06-15 09:45:00,191.82,192.17,191.14,191.24,1090.0,185.4679,185.8063,184.8104,184.9071,1090.0
2020-06-15 09:50:00,190.53,191.21,190.2,190.96,2346.0,184.2206,184.8781,183.9015,184.6363,2346.0
2020-06-15 09:55:00,190.84,190.84,190.41,190.41,1402.0,184.5203,184.5203,184.1046,184.1046,1402.0
2020-06-15 10:00:00,190.46,190.99,189.71,190.83,3241.0,184.1529,184.6653,183.4277,184.5106,3241.0
2020-06-15 10:05:00,191.01,191.86,190.85,190.87,1751.0,184.6847,185.5065,184.53,184.5493,1751.0
2020-06-15 10:10:00,191.8,191.8,191.37,191.37,200.0,185.4485,185.4485,185.0328,185.0328,200.0
2020-06-15 10:15:00,191.5,192.19,191.46,191.96,1720.0,185.1585,185.8256,185.1198,185.6032,1720.0
2020-06-15 10:20:00,192.33,192.57,192.1,192.48,6751.0,185.961,186.193,185.7386,186.106,6751.0
2020-06-15 10:25:00,192.78,192.9,192.15,192.15,2329.0,186.3961,186.5121,185.7869,185.7869,2329.0
2020-06-15 10:30:00,191.96,192.58,191.96,192.58,606.0,185.6032,186.2027,185.6032,186.2027,606.0
2020-06-15 10:35:00,192.75,193.01,192.28,192.55,2122.0,186.3671,186.6185,185.9126,186.1737,2122.0
2020-06-15 10:40:00,192.34,192.75,191.88,192.27,2094.0,185.9706,186.3671,185.5259,185.903,2094.0
2020-06-15 10:45:00,192.74,193.17,192.55,192.91,1506.0,186.3574,186.7732,186.1737,186.5218,1506.0
2020-06-15 10:50:00,193.05,193.38,193.04,193.38,600.0,186.6571,186.9762,186.6475,186.9762,600.0
2020-06-15 10:55:00,193.35,194.03,193.35,193.92,1300.0,186.9472,187.6047,186.9472,187.4983,1300.0
2020-06-15 11:00:00,193.56,194.74,193.56,194.74,659.0,187.1502,188.2912,187.1502,188.2912,659.0
2020-06-15 11:05:00,194.27,195.29,194.27,195.29,3044.0,187.8367,188.823,187.8367,188.823,3044.0
2020-06-15 11:10:00,195.14,195.42,194.98,195.39,1100.0,188.6779,188.9486,188.5232,188.9196,1100.0
2020-06-15 11:15:00,195.07,195.07,194.64,194.64,300.0,188.6102,188.6102,188.1945,188.1945,300.0
2020-06-15 11:20:00,194.59,195.36,194.24,195.36,2884.0,188.1461,188.8906,187.8077,188.8906,2884.0
2020-06-15 11:25:00,195.19,195.29,194.28,194.45,900.0,188.7263,188.823,187.8464,188.0108,900.0
2020-06-15 11:30:00,194.63,194.65,194.13,194.32,560.0,188.1848,188.2041,187.7014,187.8851,560.0
2020-06-15 11:35:00,194.32,194.32,193.64,193.64,1212.0,187.8851,187.8851,187.2276,187.2276,1212.0
2020-06-15 11:40:00,193.88,193.97,193.34,193.34,1100.0,187.4596,187.5467,186.9375,186.9375,1100.0
2020-06-15 11:45:00,193.13,193.13,192.81,193.06,805.0,186.7345,186.7345,186.4251,186.6668,805.0
2020-06-15 11:50:00,193.22,193.68,193.22,193.3,724.0,186.8215,187.2663,186.8215,186.8989,724.0
2020-06-15 11:55:00,193.21,193.88,193.21,193.66,810.0,186.8118,187.4596,186.8118,187.2469,810.0
2020-06-15 12:00:00,193.5,194.88,193.31,194.88,850.0,187.0922,188.4265,186.9085,188.4265,850.0
2020-06-15 12:05:00,194.71,194.77,194.56,194.56,1300.0,188.2622,188.3202,188.1171,188.1171,1300.0
2020-06-15 12:10:00,194.71,194.8,194.64,194.64,600.0,188.2622,188.3492,188.1945,188.1945,600.0
2020-06-15 12:15:00,194.87,195.28,194.87,195.26,1322.0,188.4169,188.8133,188.4169,188.7939,1322.0
2020-06-15 12:20:00,195.56,195.69,195.51,195.69,400.0,189.084,189.2097,189.0357,189.2097,400.0
2020-06-15 12:25:00,195.55,195.9,195.49,195.9,921.0,189.0743,189.4128,189.0163,189.4128,921.0
2020-06-15 12:30:00,195.83,196.0,195.54,195.54,707.0,189.3451,189.5094,189.0647,189.0647,707.0
2020-06-15 12:35:00,195.73,196.77,195.73,196.59,7198.0,189.2484,190.2539,189.2484,190.0799,7198.0
2020-06-15 12:40:00,196.52,196.64,196.48,196.49,1005.0,190.0122,190.1282,189.9735,189.9832,1005.0
2020-06-15 12:45:00,196.35,196.87,196.34,196.87,820.0,189.8479,190.3506,189.8382,190.3506,820.0
2020-06-15 12:50:00,196.98,197.09,196.7,196.95,2824.0,190.457,190.5633,190.1863,190.428,2824.0
2020-06-15 12:55:00,197.34,197.34,197.07,197.15,1116.0,190.8051,190.8051,190.544,190.6214,1116.0
2020-06-15 13:00:00,197.3,197.75,197.3,197.7,600.0,190.7664,191.2015,190.7664,191.1531,600.0
2020-06-15 13:05:00,198.23,198.23,197.93,198.1,758.0,191.6656,191.6656,191.3755,191.5399,758.0
2020-06-15 13:10:00,198.11,198.11,197.48,197.48,2000.0,191.5496,191.5496,190.9404,190.9404,2000.0
2020-06-15 13:15:00,197.66,198.01,197.55,197.97,1400.0,191.1145,191.4529,191.0081,191.4142,1400.0
2020-06-15 13:20:00,198.08,198.23,197.77,197.77,700.0,191.5206,191.6656,191.2208,191.2208,700.0
2020-06-15 13:25:00,197.86,197.86,197.52,197.63,902.0,191.3078,191.3078,190.9791,191.0855,902.0
2020-06-15 13:30:00,197.08,197.08,196.75,196.78,1654.0,190.5537,190.5537,190.2346,190.2636,1654.0
2020-06-15 13:35:00,196.92,197.41,196.88,197.41,825.0,190.399,190.8728,190.3603,190.8728,825.0
2020-06-15 13:40:00,197.26,197.26,196.92,196.92,600.0,190.7277,190.7277,190.399,190.399,600.0
2020-06-15 13:45:00,196.77,196.77,196.03,196.16,1505.0,190.2539,190.2539,189.5384,189.6641,1505.0
2020-06-15 13:50:00,196.18,197.01,196.18,196.56,2421.0,189.6835,190.486,189.6835,190.0509,2421.0
2020-06-15 13:55:00,196.48,196.48,196.12,196.12,800.0,189.9735,189.9735,189.6255,189.6255,800.0
2020-06-15 14:00:00,196.13,198.48,196.13,198.48,2900.0,189.6351,191.9073,189.6351,191.9073,2900.0
2020-06-15 14:05:00,198.69,199.22,198.69,198.88,1491.0,192.1104,192.6228,192.1104,192.2941,1491.0
2020-06-15 14:10:00,199.08,199.08,198.59,199.04,2250.0,192.4874,192.4874,192.0137,192.4488,2250.0
2020-06-15 14:15:00,200.16,200.39,199.72,199.72,1680.0,193.5317,193.7541,193.1063,193.1063,1680.0
2020-06-15 14:20:00,199.86,199.98,199.13,199.13,2050.0,193.2416,193.3576,192.5358,192.5358,2050.0
2020-06-15 14:25:00,199.6,199.73,199.28,199.48,1358.0,192.9902,193.1159,192.6808,192.8742,1358.0
2020-06-15 14:30:00,198.88,198.93,198.34,198.34,1737.0,192.2941,192.3424,191.772,191.772,1737.0
2020-06-15 14:35:00,198.38,198.63,198.36,198.61,800.0,191.8106,192.0523,191.7913,192.033,800.0
2020-06-15 14:40:00,198.65,198.76,198.32,198.32,700.0,192.0717,192.178,191.7526,191.7526,700.0
2020-06-15 14:45:00,198.56,198.74,198.56,198.74,708.0,191.9847,192.1587,191.9847,192.1587,708.0
2020-06-15 14:50:00,198.6,198.6,197.95,198.0,1100.0,192.0233,192.0233,191.3949,191.4432,1100.0
2020-06-15 14:55:00,197.88,198.08,197.84,197.84,1500.0,191.3272,191.5206,191.2885,191.2885,1500.0
2020-06-15 15:00:00,197.89,198.91,197.82,198.91,2100.0,191.3369,192.3231,191.2692,192.3231,2100.0
2020-06-15 15:05:00,198.69,198.81,198.4,198.74,3001.0,192.1104,192.2264,191.83,192.1587,3001.0
2020-06-15 15:10:00,198.83,199.07,198.79,199.07,1000.0,192.2457,192.4778,192.2071,192.4778,1000.0
2020-06-15 15:15:00,199.14,199.14,198.74,198.74,1000.0,192.5455,192.5455,192.1587,192.1587,1000.0
2020-06-15 15:20:00,198.69,198.69,198.13,198.35,1356.0,192.1104,192.1104,191.5689,191.7816,1356.0
2020-06-15 15:25:00,198.56,198.67,197.73,197.73,3984.0,191.9847,192.091,191.1822,191.1822,3984.0
2020-06-15 15:30:00,197.76,197.76,196.62,196.62,3039.0,191.2112,191.2112,190.1089,190.1089,3039.0
2020-06-15 15:35:00,196.68,197.28,196.35,197.28,2600.0,190.1669,190.7471,189.8479,190.7471,2600.0
2020-06-15 15:40:00,197.13,197.86,196.83,197.74,4477.0,190.602,191.3078,190.312,191.1918,4477.0
2020-06-15 15:45:00,197.74,198.7,197.62,198.37,8294.0,191.1918,192.12,191.0758,191.801,8294.0
2020-06-15 15:50:00,198.36,199.21,198.34,198.81,8524.0,191.7913,192.6131,191.772,192.2264,8524.0
2020-06-15 15:55:00,198.76,199.53,198.59,199.31,24291.0,192.178,192.9225,192.0137,192.7098,24291.0
2020-06-16 09:30:00,218.73,221.75,216.93,218.0,71603.0,211.4867,214.4067,209.7463,210.7809,71603.0
2020-06-16 09:35:00,217.71,218.73,216.22,217.59,27278.0,210.5005,211.4867,209.0599,210.3845,27278.0
2020-06-16 09:40:00,217.57,217.86,215.01,215.28,19726.0,210.3651,210.6455,207.8899,208.151,19726.0
2020-06-16 09:45:00,215.46,216.31,214.43,214.43,17223.0,208.325,209.1469,207.3291,207.3291,17223.0
2020-06-16 09:50:00,214.63,217.27,214.62,215.3,15028.0,207.5225,210.0751,207.5128,208.1703,15028.0
2020-06-16 09:55:00,215.93,217.45,215.88,217.45,8526.0,208.7795,210.2491,208.7311,210.2491,8526.0
2020-06-16 10:00:00,217.28,217.28,214.34,214.81,8139.0,210.0848,210.0848,207.2421,207.6965,8139.0
2020-06-16 10:05:00,214.78,215.35,214.75,214.79,13845.0,207.6675,208.2187,207.6385,207.6772,13845.0
2020-06-16 10:10:00,214.98,216.37,214.98,216.04,3824.0,207.8609,209.2049,207.8609,208.8858,3824.0
2020-06-16 10:15:00,215.72,216.62,215.72,215.84,4314.0,208.5764,209.4466,208.5764,208.6924,4314.0
2020-06-16 10:20:00,215.78,216.31,215.42,215.42,3524.0,208.6344,209.1469,208.2863,208.2863,3524.0
2020-06-16 10:25:00,215.43,217.08,215.43,216.74,4036.0,208.296,209.8914,208.296,209.5626,4036.0
2020-06-16 10:30:00,216.87,216.87,215.0,215.09,10010.0,209.6883,209.6883,207.8803,207.9673,10010.0
2020-06-16 10:35:00,214.99,215.48,214.74,215.12,14277.0,207.8706,208.3444,207.6289,207.9963,14277.0
2020-06-16 10:40:00,215.11,215.63,212.56,213.22,20386.0,207.9866,208.4894,205.5211,206.1592,20386.0
2020-06-16 10:45:00,213.12,214.6,212.75,214.48,2201.0,206.0625,207.4935,205.7048,207.3775,2201.0
2020-06-16 10:50:00,214.47,214.47,211.16,211.76,7209.0,207.3678,207.3678,204.1674,204.7475,7209.0
2020-06-16 10:55:00,211.57,211.57,210.25,210.37,9512.0,204.5638,204.5638,203.2876,203.4036,9512.0
2020-06-16 11:00:00,210.02,211.6,208.5,211.3,7456.0,203.0652,204.5928,201.5955,204.3028,7456.0
2020-06-16 11:05:00,211.31,213.07,211.17,212.57,3000.0,204.3125,206.0142,204.1771,205.5307,3000.0
2020-06-16 11:10:00,212.85,213.11,212.24,212.47,5830.0,205.8015,206.0528,205.2117,205.434,5830.0
2020-06-16 11:15:00,212.22,213.69,212.18,212.49,5953.0,205.1923,206.6136,205.1536,205.4534,5953.0
2020-06-16 11:20:00,212.47,213.39,212.05,213.2,3690.0,205.434,206.3236,205.0279,206.1399,3690.0
2020-06-16 11:25:00,213.36,213.58,212.82,213.27,2222.0,206.2946,206.5073,205.7724,206.2075,2222.0
2020-06-16 11:30:00,213.51,214.38,213.13,213.84,4530.0,206.4396,207.2808,206.0722,206.7587,4530.0
2020-06-16 11:35:00,214.03,214.03,212.78,213.03,10381.0,206.9424,206.9424,205.7338,205.9755,10381.0
2020-06-16 11:40:00,213.03,213.63,213.03,213.4,2124.0,205.9755,206.5556,205.9755,206.3332,2124.0
2020-06-16 11:45:00,213.73,214.83,213.72,214.29,4496.0,206.6523,207.7159,206.6426,207.1938,4496.0
2020-06-16 11:50:00,214.46,214.58,212.53,212.53,8967.0,207.3581,207.4742,205.492,205.492,8967.0
2020-06-16 11:55:00,212.72,212.79,212.29,212.51,3395.0,205.6758,205.7434,205.26,205.4727,3395.0
2020-06-16 12:00:00,212.68,212.99,211.68,212.4,3814.0,205.6371,205.9368,204.6702,205.3664,3814.0
2020-06-16 12:05:00,211.68,212.47,211.56,212.24,4723.0,204.6702,205.434,204.5542,205.2117,4723.0
2020-06-16 12:10:00,212.2,212.69,212.16,212.51,4564.0,205.173,205.6468,205.1343,205.4727,4564.0
2020-06-16 12:15:00,212.72,212.99,212.44,212.96,2740.0,205.6758,205.9368,205.405,205.9078,2740.0
2020-06-16 12:20:00,213.14,213.68,212.99,213.25,2297.0,206.0818,206.604,205.9368,206.1882,2297.0
2020-06-16 12:25:00,213.15,214.27,213.15,213.75,10276.0,206.0915,207.1744,206.0915,206.6716,10276.0
2020-06-16 12:30:00,213.98,214.42,213.74,213.81,6383.0,206.894,207.3195,206.662,206.7297,6383.0
2020-06-16 12:35:00,213.78,214.66,213.78,214.28,10364.0,206.7007,207.5515,206.7007,207.1841,10364.0
2020-06-16 12:40:00,214.07,214.79,214.06,214.53,1900.0,206.9811,207.6772,206.9714,207.4258,1900.0
2020-06-16 12:45:00,214.76,215.25,214.66,214.9,6264.0,207.6482,208.122,207.5515,207.7836,6264.0
2020-06-16 12:50:00,215.01,215.38,214.74,214.74,3791.0,207.8899,208.2477,207.6289,207.6289,3791.0
2020-06-16 12:55:00,214.74,215.17,214.57,214.9,2697.0,207.6289,208.0446,207.4645,207.7836,2697.0
2020-06-16 13:00:00,215.03,216.33,215.01,215.63,12959.0,207.9093,209.1662,207.8899,208.4894,12959.0
2020-06-16 13:05:00,215.63,215.63,214.92,215.25,4132.0,208.4894,208.4894,207.8029,208.122,4132.0
2020-06-16 13:10:00,215.48,215.65,215.25,215.53,1600.0,208.3444,208.5087,208.122,208.3927,1600.0
2020-06-16 13:15:00,215.61,215.81,215.28,215.75,4132.0,208.4701,208.6634,208.151,208.6054,4132.0
2020-06-16 13:20:00,215.81,215.81,214.39,214.94,5362.0,208.6634,208.6634,207.2905,207.8222,5362.0
2020-06-16 13:25:00,214.98,215.52,214.69,215.18,3966.0,207.8609,208.383,207.5805,208.0543,3966.0
2020-06-16 13:30:00,215.12,215.34,214.27,214.27,5863.0,207.9963,208.209,207.1744,207.1744,5863.0
2020-06-16 13:35:00,214.48,214.65,213.81,213.82,4012.0,207.3775,207.5418,206.7297,206.7393,4012.0
2020-06-16 13:40:00,213.96,215.03,213.96,215.03,2710.0,206.8747,207.9093,206.8747,207.9093,2710.0
2020-06-16 13:45:00,215.04,215.04,213.98,213.98,5255.0,207.9189,207.9189,206.894,206.894,5255.0
2020-06-16 13:50:00,214.07,214.19,213.11,213.3,6606.0,206.9811,207.0971,206.0528,206.2366,6606.0
2020-06-16 13:55:00,213.09,214.18,213.04,214.15,4885.0,206.0335,207.0874,205.9852,207.0584,4885.0
2020-06-16 14:00:00,214.15,214.86,214.08,214.58,5610.0,207.0584,207.7449,206.9907,207.4742,5610.0
2020-06-16 14:05:00,214.53,214.83,213.91,213.92,3783.0,207.4258,207.7159,206.8264,206.836,3783.0
2020-06-16 14:10:00,213.98,215.42,213.98,215.42,5657.0,206.894,208.2863,206.894,208.2863,5657.0
2020-06-16 14:15:00,215.26,216.32,214.96,215.98,9280.0,208.1316,209.1565,207.8416,208.8278,9280.0
2020-06-16 14:20:00,216.05,216.81,214.86,215.3,4998.0,208.8955,209.6303,207.7449,208.1703,4998.0
2020-06-16 14:25:00,215.07,215.83,214.98,215.83,4678.0,207.9479,208.6828,207.8609,208.6828,4678.0
2020-06-16 14:30:00,216.05,216.39,215.72,215.72,6498.0,208.8955,209.2242,208.5764,208.5764,6498.0
2020-06-16 14:35:00,215.71,216.41,215.71,216.25,3308.0,208.5667,209.2436,208.5667,209.0889,3308.0
2020-06-16 14:40:00,216.15,216.41,215.73,216.25,4587.0,208.9922,209.2436,208.5861,209.0889,4587.0
2020-06-16 14:45:00,216.1,216.1,214.9,215.21,8413.0,208.9438,208.9438,207.7836,208.0833,8413.0
2020-06-16 14:50:00,215.18,215.24,214.34,214.67,7309.0,208.0543,208.1123,207.2421,207.5612,7309.0
2020-06-16 14:55:00,214.78,215.05,214.37,214.63,4604.0,207.6675,207.9286,207.2711,207.5225,4604.0
2020-06-16 15:00:00,214.55,215.03,214.06,214.49,6378.0,207.4452,207.9093,206.9714,207.3871,6378.0
2020-06-16 15:05:00,214.84,215.05,213.91,213.91,5206.0,207.7256,207.9286,206.8264,206.8264,5206.0
2020-06-16 15:10:00,213.98,214.14,213.56,213.66,9891.0,206.894,207.0487,206.4879,206.5846,9891.0
2020-06-16 15:15:00,213.62,213.62,212.36,212.45,9202.0,206.546,206.546,205.3277,205.4147,9202.0
2020-06-16 15:20:00,212.47,214.23,212.47,214.13,7981.0,205.434,207.1358,205.434,207.0391,7981.0
2020-06-16 15:25:00,214.21,214.47,213.35,213.52,10864.0,207.1164,207.3678,206.2849,206.4493,10864.0
2020-06-16 15:30:00,213.57,214.16,213.36,213.8,10529.0,206.4976,207.0681,206.2946,206.72,10529.0
2020-06-16 15:35:00,213.72,213.72,212.07,212.35,19730.0,206.6426,206.6426,205.0473,205.318,19730.0
2020-06-16 15:40:00,212.47,212.83,212.33,212.59,28121.0,205.434,205.7821,205.2987,205.5501,28121.0
2020-06-16 15:45:00,212.58,213.56,212.47,213.56,23541.0,205.5404,206.4879,205.434,206.4879,23541.0
2020-06-16 15:50:00,214.03,214.06,213.22,213.69,36831.0,206.9424,206.9714,206.1592,206.6136,36831.0
2020-06-16 15:55:00,213.76,214.19,213.21,214.18,62684.0,206.6813,207.0971,206.1495,207.0874,62684.0
2020-06-17 09:30:00,216.3,216.3,213.84,213.94,16215.0,209.1372,209.1372,206.7587,206.8554,16215.0
2020-06-17 09:35:00,213.85,214.16,211.38,211.39,7595.0,206.7683,207.0681,204.3801,204.3898,7595.0
2020-06-17 09:40:00,211.81,213.18,211.81,212.41,2266.0,204.7959,206.1205,204.7959,205.376,2266.0
2020-06-17 09:45:00,212.81,212.97,212.07,212.97,2028.0,205.7628,205.9175,205.0473,205.9175,2028.0
2020-06-17 09:50:00,212.38,213.01,211.25,211.26,1824.0,205.347,205.9562,204.2544,204.2641,1824.0
2020-06-17 09:55:00,211.76,211.82,210.34,210.78,4201.0,204.7475,204.8056,203.3746,203.8,4201.0
2020-06-17 10:00:00,210.67,210.98,209.88,210.09,3862.0,203.6936,203.9934,202.9298,203.1329,3862.0
2020-06-17 10:05:00,210.08,210.78,209.65,210.4,3057.0,203.1232,203.8,202.7074,203.4326,3057.0
2020-06-17 10:10:00,210.21,210.79,209.92,210.24,8265.0,203.2489,203.8097,202.9685,203.2779,8265.0
2020-06-17 10:15:00,210.5,211.36,210.36,210.45,2245.0,203.5293,204.3608,203.3939,203.4809,2245.0
2020-06-17 10:20:00,210.17,210.9,210.17,210.83,2064.0,203.2102,203.916,203.2102,203.8483,2064.0
2020-06-17 10:25:00,210.58,210.7,210.02,210.38,4354.0,203.6066,203.7227,203.0652,203.4132,4354.0
2020-06-17 10:30:00,210.36,211.26,210.21,211.23,2611.0,203.3939,204.2641,203.2489,204.2351,2611.0
2020-06-17 10:35:00,211.09,211.09,210.83,210.9,1000.0,204.0997,204.0997,203.8483,203.916,1000.0
2020-06-17 10:40:00,211.09,211.15,210.57,211.15,4712.0,204.0997,204.1577,203.597,204.1577,4712.0
2020-06-17 10:45:00,211.41,211.46,211.13,211.29,1900.0,204.4091,204.4575,204.1384,204.2931,1900.0
2020-06-17 10:50:00,211.23,211.71,211.22,211.48,2698.0,204.2351,204.6992,204.2254,204.4768,2698.0
2020-06-17 10:55:00,211.31,211.65,210.85,210.94,3030.0,204.3125,204.6412,203.8677,203.9547,3030.0
2020-06-17 11:00:00,210.79,210.79,210.09,210.37,1635.0,203.8097,203.8097,203.1329,203.4036,1635.0
2020-06-17 11:05:00,210.31,211.08,210.18,211.06,2734.0,203.3456,204.0901,203.2199,204.0707,2734.0
2020-06-17 11:10:00,210.88,211.1,210.76,210.89,1331.0,203.8967,204.1094,203.7807,203.9064,1331.0
2020-06-17 11:15:00,210.9,211.02,210.73,210.73,3106.0,203.916,204.0321,203.7517,203.7517,3106.0
2020-06-17 11:20:00,210.54,210.62,210.19,210.19,2449.0,203.5679,203.6453,203.2295,203.2295,2449.0
2020-06-17 11:25:00,210.26,210.99,210.23,210.99,7382.0,203.2972,204.003,203.2682,204.003,7382.0
2020-06-17 11:30:00,210.79,211.03,210.79,211.02,1641.0,203.8097,204.0417,203.8097,204.0321,1641.0
2020-06-17 11:35:00,211.17,211.66,211.11,211.5,1100.0,204.1771,204.6509,204.1191,204.4962,1100.0
2020-06-17 11:40:00,211.78,211.83,211.68,211.8,1650.0,204.7669,204.8152,204.6702,204.7862,1650.0
2020-06-17 11:45:00,211.91,212.21,211.83,212.15,2290.0,204.8926,205.1826,204.8152,205.1246,2290.0
2020-06-17 11:50:00,212.19,212.19,211.8,211.8,1105.0,205.1633,205.1633,204.7862,204.7862,1105.0
2020-06-17 11:55:00,211.96,212.75,211.96,212.74,1351.0,204.9409,205.7048,204.9409,205.6951,1351.0
2020-06-17 12:00:00,212.63,212.69,212.36,212.48,990.0,205.5887,205.6468,205.3277,205.4437,990.0
2020-06-17 12:05:00,212.46,212.46,212.27,212.32,1244.0,205.4244,205.4244,205.2407,205.289,1244.0
2020-06-17 12:10:00,212.32,212.41,211.95,211.99,4032.0,205.289,205.376,204.9313,204.9699,4032.0
2020-06-17 12:15:00,212.16,212.64,212.16,212.63,1740.0,205.1343,205.5984,205.1343,205.5887,1740.0
2020-06-17 12:20:00,212.59,212.7,212.21,212.55,3415.0,205.5501,205.6564,205.1826,205.5114,3415.0
2020-06-17 12:25:00,212.54,212.73,212.32,212.42,2223.0,205.5017,205.6854,205.289,205.3857,2223.0
2020-06-17 12:30:00,212.62,213.16,212.61,212.98,2039.0,205.5791,206.1012,205.5694,205.9271,2039.0
2020-06-17 12:35:00,212.48,212.77,212.47,212.61,3814.0,205.4437,205.7241,205.434,205.5694,3814.0
2020-06-17 12:40:00,212.47,212.47,211.67,211.93,1600.0,205.434,205.434,204.6605,204.9119,1600.0
2020-06-17 12:45:00,212.04,212.04,211.71,211.71,926.0,205.0183,205.0183,204.6992,204.6992,926.0
2020-06-17 12:50:00,211.69,211.69,211.36,211.51,500.0,204.6799,204.6799,204.3608,204.5058,500.0
2020-06-17 12:55:00,210.87,211.28,210.87,211.28,2901.0,203.887,204.2834,203.887,204.2834,2901.0
2020-06-17 13:00:00,211.41,211.71,211.41,211.71,800.0,204.4091,204.6992,204.4091,204.6992,800.0
2020-06-17 13:05:00,211.69,211.82,211.52,211.58,900.0,204.6799,204.8056,204.5155,204.5735,900.0
2020-06-17 13:10:00,211.49,211.58,211.48,211.49,400.0,204.4865,204.5735,204.4768,204.4865,400.0
2020-06-17 13:15:00,211.49,211.65,211.49,211.6,1086.0,204.4865,204.6412,204.4865,204.5928,1086.0
2020-06-17 13:20:00,211.59,211.93,211.56,211.75,1400.0,204.5832,204.9119,204.5542,204.7379,1400.0
2020-06-17 13:25:00,211.73,212.24,211.73,212.24,4388.0,204.7185,205.2117,204.7185,205.2117,4388.0
2020-06-17 13:30:00,212.1,212.55,212.1,212.24,5548.0,205.0763,205.5114,205.0763,205.2117,5548.0
2020-06-17 13:35:00,212.15,212.46,212.07,212.38,1135.0,205.1246,205.4244,205.0473,205.347,1135.0
2020-06-17 13:40:00,212.31,212.59,212.21,212.27,1660.0,205.2793,205.5501,205.1826,205.2407,1660.0
2020-06-17 13:45:00,212.16,212.25,211.96,212.18,1929.0,205.1343,205.2213,204.9409,205.1536,1929.0
2020-06-17 13:50:00,212.13,212.34,211.88,211.91,4862.0,205.1053,205.3083,204.8636,204.8926,4862.0
2020-06-17 13:55:00,211.89,212.02,211.54,211.54,1000.0,204.8732,204.9989,204.5348,204.5348,1000.0
2020-06-17 14:00:00,211.42,211.42,211.0,211.0,1982.0,204.4188,204.4188,204.0127,204.0127,1982.0
2020-06-17 14:05:00,210.98,211.25,210.98,211.2,1001.0,203.9934,204.2544,203.9934,204.2061,1001.0
2020-06-17 14:10:00,211.18,211.38,211.0,211.19,3974.0,204.1868,204.3801,204.0127,204.1964,3974.0
2020-06-17 14:15:00,211.0,211.28,211.0,211.02,2800.0,204.0127,204.2834,204.0127,204.0321,2800.0
2020-06-17 14:20:00,211.13,211.28,211.0,211.17,1200.0,204.1384,204.2834,204.0127,204.1771,1200.0
2020-06-17 14:25:00,211.17,211.19,210.79,210.79,2015.0,204.1771,204.1964,203.8097,203.8097,2015.0
2020-06-17 14:30:00,210.91,211.06,210.76,211.06,2400.0,203.9257,204.0707,203.7807,204.0707,2400.0
2020-06-17 14:35:00,211.1,211.26,210.54,211.01,6780.0,204.1094,204.2641,203.5679,204.0224,6780.0
2020-06-17 14:40:00,210.99,211.4,210.99,211.11,2653.0,204.003,204.3995,204.003,204.1191,2653.0
2020-06-17 14:45:00,211.14,211.26,210.0,210.5,7549.0,204.1481,204.2641,203.0458,203.5293,7549.0
2020-06-17 14:50:00,210.54,210.76,210.27,210.43,3016.0,203.5679,203.7807,203.3069,203.4616,3016.0
2020-06-17 14:55:00,210.36,210.36,209.77,209.85,4700.0,203.3939,203.3939,202.8234,202.9008,4700.0
2020-06-17 15:00:00,209.75,209.75,209.5,209.69,1800.0,202.8041,202.8041,202.5624,202.7461,1800.0
2020-06-17 15:05:00,209.6,210.07,209.6,209.94,6708.0,202.6591,203.1135,202.6591,202.9878,6708.0
2020-06-17 15:10:00,209.87,209.87,209.67,209.84,1600.0,202.9201,202.9201,202.7268,202.8911,1600.0
2020-06-17 15:15:00,209.72,209.97,209.58,209.81,6437.0,202.7751,203.0168,202.6397,202.8621,6437.0
2020-06-17 15:20:00,209.8,209.98,209.53,209.53,3201.0,202.8525,203.0265,202.5914,202.5914,3201.0
2020-06-17 15:25:00,209.57,209.75,209.42,209.71,5953.0,202.6301,202.8041,202.485,202.7654,5953.0
2020-06-17 15:30:00,209.73,210.03,209.4,209.95,9243.0,202.7848,203.0748,202.4657,202.9975,9243.0
2020-06-17 15:35:00,209.83,210.24,209.68,210.24,4605.0,202.8815,203.2779,202.7364,203.2779,4605.0
2020-06-17 15:40:00,210.08,210.08,209.33,209.58,8887.0,203.1232,203.1232,202.398,202.6397,8887.0
2020-06-17 15:45:00,209.5,209.95,209.5,209.79,8061.0,202.5624,202.9975,202.5624,202.8428,8061.0
2020-06-17 15:50:00,209.62,210.72,209.62,210.35,13650.0,202.6784,203.742,202.6784,203.3842,13650.0
2020-06-17 15:55:00,210.32,211.01,210.22,210.63,30007.0,203.3552,204.0224,203.2585,203.655,30007.0
2020-06-18 09:30:00,209.09,209.24,208.0,208.71,6504.0,202.166,202.311,201.1121,201.7985,6504.0
2020-06-18 09:35:00,208.51,210.29,207.65,210.29,800.0,201.6052,203.3262,200.7737,203.3262,800.0
2020-06-18 09:40:00,211.29,213.25,211.15,213.25,2220.0,204.2931,206.1882,204.1577,206.1882,2220.0
2020-06-18 09:45:00,213.14,213.43,212.53,213.03,9623.0,206.0818,206.3622,205.492,205.9755,9623.0
2020-06-18 09:50:00,213.05,213.33,211.97,212.56,3322.0,205.9948,206.2656,204.9506,205.5211,3322.0
2020-06-18 09:55:00,212.3,213.06,212.3,212.83,3157.0,205.2697,206.0045,205.2697,205.7821,3157.0
2020-06-18 10:00:00,213.0,213.45,212.9,213.05,1836.0,205.9465,206.3816,205.8498,205.9948,1836.0
2020-06-18 10:05:00,212.83,213.13,212.41,212.82,948.0,205.7821,206.0722,205.376,205.7724,948.0
2020-06-18 10:10:00,212.92,212.92,212.25,212.87,1321.0,205.8691,205.8691,205.2213,205.8208,1321.0
2020-06-18 10:15:00,213.01,213.57,212.77,213.56,3156.0,205.9562,206.4976,205.7241,206.4879,3156.0
2020-06-18 10:20:00,213.56,213.62,212.99,212.99,1389.0,206.4879,206.546,205.9368,205.9368,1389.0
2020-06-18 10:25:00,213.31,213.99,213.31,213.38,1822.0,206.2462,206.9037,206.2462,206.3139,1822.0
2020-06-18 10:30:00,213.51,213.71,213.13,213.32,1621.0,206.4396,206.633,206.0722,206.2559,1621.0
2020-06-18 10:35:00,213.69,214.0,213.47,213.65,2316.0,206.6136,206.9134,206.4009,206.575,2316.0
2020-06-18 10:40:00,213.61,213.82,213.09,213.28,2195.0,206.5363,206.7393,206.0335,206.2172,2195.0
2020-06-18 10:45:00,213.37,214.05,213.3,213.32,2705.0,206.3042,206.9617,206.2366,206.2559,2705.0
2020-06-18 10:50:00,213.14,213.14,212.38,212.39,1411.0,206.0818,206.0818,205.347,205.3567,1411.0
2020-06-18 10:55:00,212.72,213.57,212.63,213.36,2700.0,205.6758,206.4976,205.5887,206.2946,2700.0
2020-06-18 11:00:00,213.35,213.69,212.89,213.69,1697.0,206.2849,206.6136,205.8401,206.6136,1697.0
2020-06-18 11:05:00,213.39,213.39,212.89,212.93,3201.0,206.3236,206.3236,205.8401,205.8788,3201.0
2020-06-18 11:10:00,212.75,213.18,212.47,212.53,4319.0,205.7048,206.1205,205.434,205.492,4319.0
2020-06-18 11:15:00,212.54,213.71,212.49,212.89,10800.0,205.5017,206.633,205.4534,205.8401,10800.0
2020-06-18 11:20:00,213.21,213.22,212.81,212.81,1208.0,206.1495,206.1592,205.7628,205.7628,1208.0
2020-06-18 11:25:00,213.12,213.62,213.12,213.62,2324.0,206.0625,206.546,206.0625,206.546,2324.0
2020-06-18 11:30:00,213.78,214.16,213.68,214.16,2679.0,206.7007,207.0681,206.604,207.0681,2679.0
2020-06-18 11:35:00,214.26,214.31,213.96,214.13,1484.0,207.1648,207.2131,206.8747,207.0391,1484.0
2020-06-18 11:40:00,214.25,214.58,214.07,214.3,4302.0,207.1551,207.4742,206.9811,207.2034,4302.0
2020-06-18 11:45:00,214.23,215.05,214.23,214.69,2796.0,207.1358,207.9286,207.1358,207.5805,2796.0
2020-06-18 11:50:00,214.66,214.66,214.05,214.43,6185.0,207.5515,207.5515,206.9617,207.3291,6185.0
2020-06-18 11:55:00,214.18,214.52,214.09,214.09,1000.0,207.0874,207.4162,207.0004,207.0004,1000.0
2020-06-18 12:00:00,214.06,214.37,213.92,213.95,2141.0,206.9714,207.2711,206.836,206.865,2141.0
2020-06-18 12:05:00,213.95,214.1,213.39,213.93,2744.0,206.865,207.0101,206.3236,206.8457,2744.0
2020-06-18 12:10:00,213.7,214.1,213.69,214.1,500.0,206.6233,207.0101,206.6136,207.0101,500.0
2020-06-18 12:15:00,214.33,214.59,214.15,214.15,2602.0,207.2324,207.4838,207.0584,207.0584,2602.0
2020-06-18 12:20:00,214.18,214.78,214.17,214.45,2413.0,207.0874,207.6675,207.0777,207.3485,2413.0
2020-06-18 12:25:00,214.44,215.0,214.44,214.63,1100.0,207.3388,207.8803,207.3388,207.5225,1100.0
2020-06-18 12:30:00,214.6,214.9,214.5,214.76,1400.0,207.4935,207.7836,207.3968,207.6482,1400.0
2020-06-18 12:35:00,214.58,214.7,214.21,214.7,2413.0,207.4742,207.5902,207.1164,207.5902,2413.0
2020-06-18 12:40:00,214.84,214.84,214.29,214.46,1702.0,207.7256,207.7256,207.1938,207.3581,1702.0
2020-06-18 12:45:00,214.5,214.67,214.37,214.37,821.0,207.3968,207.5612,207.2711,207.2711,821.0
2020-06-18 12:50:00,214.38,214.66,214.2,214.58,2550.0,207.2808,207.5515,207.1067,207.4742,2550.0
2020-06-18 12:55:00,214.64,214.68,214.58,214.59,400.0,207.5322,207.5709,207.4742,207.4838,400.0
2020-06-18 13:00:00,214.6,214.85,214.59,214.59,2500.0,207.4935,207.7352,207.4838,207.4838,2500.0
2020-06-18 13:05:00,214.25,214.32,214.06,214.06,1030.0,207.1551,207.2228,206.9714,206.9714,1030.0
2020-06-18 13:10:00,214.31,214.31,213.97,214.16,1000.0,207.2131,207.2131,206.8844,207.0681,1000.0
2020-06-18 13:15:00,214.11,214.11,213.29,213.43,2930.0,207.0197,207.0197,206.2269,206.3622,2930.0
2020-06-18 13:20:00,213.45,213.72,213.16,213.16,1700.0,206.3816,206.6426,206.1012,206.1012,1700.0
2020-06-18 13:25:00,213.08,213.2,212.83,213.2,1520.0,206.0238,206.1399,205.7821,206.1399,1520.0
2020-06-18 13:30:00,213.2,213.36,213.0,213.01,1200.0,206.1399,206.2946,205.9465,205.9562,1200.0
2020-06-18 13:35:00,213.13,213.47,213.05,213.34,2700.0,206.0722,206.4009,205.9948,206.2752,2700.0
2020-06-18 13:40:00,213.24,213.79,213.15,213.79,1400.0,206.1785,206.7103,206.0915,206.7103,1400.0
2020-06-18 13:45:00,213.77,214.68,213.65,214.13,6639.0,206.691,207.5709,206.575,207.0391,6639.0
2020-06-18 13:50:00,213.93,214.43,213.92,214.24,1615.0,206.8457,207.3291,206.836,207.1454,1615.0
2020-06-18 13:55:00,214.25,214.25,213.88,214.06,2275.0,207.1551,207.1551,206.7973,206.9714,2275.0
2020-06-18 14:00:00,213.96,214.08,213.15,213.15,2300.0,206.8747,206.9907,206.0915,206.0915,2300.0
2020-06-18 14:05:00,212.98,213.14,212.4,212.59,2410.0,205.9271,206.0818,205.3664,205.5501,2410.0
2020-06-18 14:10:00,212.6,212.74,212.3,212.74,3074.0,205.5597,205.6951,205.2697,205.6951,3074.0
2020-06-18 14:15:00,212.61,212.61,212.35,212.35,4194.0,205.5694,205.5694,205.318,205.318,4194.0
2020-06-18 14:20:00,212.37,212.87,212.26,212.87,2200.0,205.3373,205.8208,205.231,205.8208,2200.0
2020-06-18 14:25:00,212.81,212.94,212.67,212.71,1728.0,205.7628,205.8885,205.6274,205.6661,1728.0
2020-06-18 14:30:00,212.78,213.26,212.51,212.99,3345.0,205.7338,206.1979,205.4727,205.9368,3345.0
2020-06-18 14:35:00,212.97,213.08,212.6,212.86,1600.0,205.9175,206.0238,205.5597,205.8111,1600.0
2020-06-18 14:40:00,212.81,212.82,212.38,212.49,3613.0,205.7628,205.7724,205.347,205.4534,3613.0
2020-06-18 14:45:00,212.59,212.67,212.23,212.28,1400.0,205.5501,205.6274,205.202,205.2503,1400.0
2020-06-18 14:50:00,212.27,212.73,212.27,212.73,3673.0,205.2407,205.6854,205.2407,205.6854,3673.0
2020-06-18 14:55:00,212.56,212.7,212.34,212.4,4453.0,205.5211,205.6564,205.3083,205.3664,4453.0
2020-06-18 15:00:00,212.2,212.25,211.91,211.92,2100.0,205.173,205.2213,204.8926,204.9023,2100.0
2020-06-18 15:05:00,211.75,212.33,211.73,212.33,2864.0,204.7379,205.2987,204.7185,205.2987,2864.0
2020-06-18 15:10:00,212.34,212.34,212.0,212.0,3900.0,205.3083,205.3083,204.9796,204.9796,3900.0
2020-06-18 15:15:00,212.17,212.34,211.94,212.2,4128.0,205.144,205.3083,204.9216,205.173,4128.0
2020-06-18 15:20:00,212.23,212.44,212.12,212.44,3218.0,205.202,205.405,205.0956,205.405,3218.0
2020-06-18 15:25:00,212.35,212.67,212.3,212.63,3324.0,205.318,205.6274,205.2697,205.5887,3324.0
2020-06-18 15:30:00,212.68,212.76,212.46,212.57,5760.0,205.6371,205.7144,205.4244,205.5307,5760.0
2020-06-18 15:35:00,212.58,212.79,212.5,212.79,8124.0,205.5404,205.7434,205.463,205.7434,8124.0
2020-06-18 15:40:00,212.78,212.78,212.02,212.17,7445.0,205.7338,205.7338,204.9989,205.144,7445.0
2020-06-18 15:45:00,212.14,212.19,211.68,212.05,8436.0,205.115,205.1633,204.6702,205.0279,8436.0
2020-06-18 15:50:00,211.91,211.91,211.19,211.81,13576.0,204.8926,204.8926,204.1964,204.7959,13576.0
2020-06-18 15:55:00,211.75,212.14,211.46,211.98,25096.0,204.7379,205.115,204.4575,204.9603,25096.0
2020-06-19 09:30:00,214.79,215.92,214.45,215.24,64207.0,207.6772,208.7698,207.3485,208.1123,64207.0
2020-06-19 09:35:00,215.43,215.44,215.14,215.4,800.0,208.296,208.3057,208.0156,208.267,800.0
2020-06-19 09:40:00,215.49,215.49,213.89,214.98,6020.0,208.354,208.354,206.807,207.8609,6020.0
2020-06-19 09:45:00,214.32,214.45,213.95,214.17,952.0,207.2228,207.3485,206.865,207.0777,952.0
2020-06-19 09:50:00,214.05,214.15,213.26,213.44,5109.0,206.9617,207.0584,206.1979,206.3719,5109.0
2020-06-19 09:55:00,213.54,214.15,213.06,213.56,4769.0,206.4686,207.0584,206.0045,206.4879,4769.0
2020-06-19 10:00:00,213.53,214.85,213.48,214.49,1200.0,206.4589,207.7352,206.4106,207.3871,1200.0
2020-06-19 10:05:00,214.74,215.31,214.31,214.81,2505.0,207.6289,208.18,207.2131,207.6965,2505.0
2020-06-19 10:10:00,214.8,216.75,214.66,216.75,6071.0,207.6869,209.5723,207.5515,209.5723,6071.0
2020-06-19 10:15:00,216.66,217.8,216.37,217.45,12058.0,209.4853,210.5875,209.2049,210.2491,12058.0
2020-06-19 10:20:00,217.21,217.21,216.62,216.62,900.0,210.0171,210.0171,209.4466,209.4466,900.0
2020-06-19 10:25:00,216.24,216.24,215.09,215.24,1226.0,209.0792,209.0792,207.9673,208.1123,1226.0
2020-06-19 10:30:00,215.08,215.08,214.01,214.58,4700.0,207.9576,207.9576,206.923,207.4742,4700.0
2020-06-19 10:35:00,214.51,214.6,214.32,214.46,606.0,207.4065,207.4935,207.2228,207.3581,606.0
2020-06-19 10:40:00,214.53,214.73,213.9,214.26,4712.0,207.4258,207.6192,206.8167,207.1648,4712.0
2020-06-19 10:45:00,214.48,214.54,214.47,214.54,600.0,207.3775,207.4355,207.3678,207.4355,600.0
2020-06-19 10:50:00,215.06,215.79,214.96,215.71,3573.0,207.9383,208.6441,207.8416,208.5667,3573.0
2020-06-19 10:55:00,215.64,216.04,215.42,215.65,7475.0,208.4991,208.8858,208.2863,208.5087,7475.0
2020-06-19 11:00:00,215.21,215.52,214.75,215.52,2100.0,208.0833,208.383,207.6385,208.383,2100.0
2020-06-19 11:05:00,215.39,215.52,215.3,215.47,2092.0,208.2573,208.383,208.1703,208.3347,2092.0
2020-06-19 11:10:00,215.43,215.43,215.33,215.34,300.0,208.296,208.296,208.1993,208.209,300.0
2020-06-19 11:15:00,215.0,215.12,214.88,214.88,406.0,207.8803,207.9963,207.7642,207.7642,406.0
2020-06-19 11:20:00,214.69,214.98,214.66,214.98,570.0,207.5805,207.8609,207.5515,207.8609,570.0
2020-06-19 11:25:00,215.01,215.23,214.9,215.07,1268.0,207.8899,208.1026,207.7836,207.9479,1268.0
2020-06-19 11:30:00,215.03,215.16,214.87,215.08,2528.0,207.9093,208.035,207.7546,207.9576,2528.0
2020-06-19 11:35:00,214.85,215.24,214.8,214.91,950.0,207.7352,208.1123,207.6869,207.7932,950.0
2020-06-19 11:40:00,214.89,214.89,214.58,214.63,300.0,207.7739,207.7739,207.4742,207.5225,300.0
2020-06-19 11:45:00,214.67,214.98,214.67,214.96,400.0,207.5612,207.8609,207.5612,207.8416,400.0
2020-06-19 11:50:00,214.73,214.88,214.63,214.83,1320.0,207.6192,207.7642,207.5225,207.7159,1320.0
2020-06-19 11:55:00,214.82,215.16,214.78,215.09,805.0,207.7062,208.035,207.6675,207.9673,805.0
2020-06-19 12:00:00,214.8,214.93,214.65,214.91,1732.0,207.6869,207.8126,207.5418,207.7932,1732.0
2020-06-19 12:05:00,214.87,214.87,214.56,214.62,503.0,207.7546,207.7546,207.4548,207.5128,503.0
2020-06-19 12:10:00,214.85,214.87,214.13,214.31,1100.0,207.7352,207.7546,207.0391,207.2131,1100.0
2020-06-19 12:15:00,213.97,213.97,212.84,212.84,530.0,206.8844,206.8844,205.7918,205.7918,530.0
2020-06-19 12:20:00,211.87,212.35,211.57,211.58,2625.0,204.8539,205.318,204.5638,204.5735,2625.0
2020-06-19 12:25:00,211.56,212.16,211.55,211.86,1300.0,204.5542,205.1343,204.5445,204.8442,1300.0
2020-06-19 12:30:00,212.14,212.87,212.14,212.7,950.0,205.115,205.8208,205.115,205.6564,950.0
2020-06-19 12:35:00,212.09,212.09,211.95,211.95,321.0,205.0666,205.0666,204.9313,204.9313,321.0
2020-06-19 12:40:00,212.07,212.46,211.98,212.31,922.0,205.0473,205.4244,204.9603,205.2793,922.0
2020-06-19 12:45:00,212.05,212.65,212.04,212.31,3475.0,205.0279,205.6081,205.0183,205.2793,3475.0
2020-06-19 12:50:00,212.76,212.85,212.42,212.42,1200.0,205.7144,205.8015,205.3857,205.3857,1200.0
2020-06-19 12:55:00,212.31,212.66,212.31,212.64,1504.0,205.2793,205.6177,205.2793,205.5984,1504.0
2020-06-19 13:00:00,212.52,212.52,212.24,212.26,1000.0,205.4824,205.4824,205.2117,205.231,1000.0
2020-06-19 13:05:00,212.31,212.5,211.94,212.18,1805.0,205.2793,205.463,204.9216,205.1536,1805.0
2020-06-19 13:10:00,212.22,212.4,211.97,211.97,966.0,205.1923,205.3664,204.9506,204.9506,966.0
2020-06-19 13:15:00,211.9,211.9,211.5,211.5,500.0,204.8829,204.8829,204.4962,204.4962,500.0
2020-06-19 13:20:00,211.47,211.47,210.94,211.01,909.0,204.4672,204.4672,203.9547,204.0224,909.0
2020-06-19 13:25:00,210.97,211.23,210.96,211.09,1400.0,203.9837,204.2351,203.974,204.0997,1400.0
2020-06-19 13:30:00,210.86,210.96,210.35,210.35,900.0,203.8774,203.974,203.3842,203.3842,900.0
2020-06-19 13:35:00,210.44,211.06,210.44,211.06,700.0,203.4713,204.0707,203.4713,204.0707,700.0
2020-06-19 13:40:00,211.08,211.55,211.08,211.55,600.0,204.0901,204.5445,204.0901,204.5445,600.0
2020-06-19 13:45:00,211.59,211.59,210.57,210.78,1607.0,204.5832,204.5832,203.597,203.8,1607.0
2020-06-19 13:50:00,210.86,210.86,210.57,210.7,500.0,203.8774,203.8774,203.597,203.7227,500.0
2020-06-19 13:55:00,210.54,210.64,210.12,210.12,1358.0,203.5679,203.6646,203.1619,203.1619,1358.0
2020-06-19 14:00:00,210.56,210.75,210.33,210.33,800.0,203.5873,203.771,203.3649,203.3649,800.0
2020-06-19 14:05:00,210.43,210.43,209.82,210.28,1850.0,203.4616,203.4616,202.8718,203.3166,1850.0
2020-06-19 14:10:00,210.14,210.68,210.13,210.41,1275.0,203.1812,203.7033,203.1715,203.4423,1275.0
2020-06-19 14:15:00,210.62,210.62,210.33,210.33,900.0,203.6453,203.6453,203.3649,203.3649,900.0
2020-06-19 14:20:00,210.34,210.65,210.34,210.65,1136.0,203.3746,203.6743,203.3746,203.6743,1136.0
2020-06-19 14:25:00,210.87,210.87,210.28,210.28,503.0,203.887,203.887,203.3166,203.3166,503.0
2020-06-19 14:30:00,210.32,211.08,210.17,211.08,800.0,203.3552,204.0901,203.2102,204.0901,800.0
2020-06-19 14:35:00,211.43,211.43,211.28,211.43,700.0,204.4285,204.4285,204.2834,204.4285,700.0
2020-06-19 14:40:00,211.26,211.87,211.13,211.87,1836.0,204.2641,204.8539,204.1384,204.8539,1836.0
2020-06-19 14:45:00,211.65,211.93,211.47,211.6,2950.0,204.6412,204.9119,204.4672,204.5928,2950.0
2020-06-19 14:50:00,211.66,211.87,211.4,211.74,1420.0,204.6509,204.8539,204.3995,204.7282,1420.0
2020-06-19 14:55:00,211.88,212.32,211.88,212.32,1131.0,204.8636,205.289,204.8636,205.289,1131.0
2020-06-19 15:00:00,212.24,212.28,211.81,212.09,2034.0,205.2117,205.2503,204.7959,205.0666,2034.0
2020-06-19 15:05:00,211.84,212.06,211.69,211.81,1400.0,204.8249,205.0376,204.6799,204.7959,1400.0
2020-06-19 15:10:00,211.63,212.37,211.52,212.21,4300.0,204.6219,205.3373,204.5155,205.1826,4300.0
2020-06-19 15:15:00,212.66,212.95,212.66,212.83,1300.0,205.6177,205.8981,205.6177,205.7821,1300.0
2020-06-19 15:20:00,212.98,212.98,212.77,212.77,1361.0,205.9271,205.9271,205.7241,205.7241,1361.0
2020-06-19 15:25:00,212.85,212.85,212.38,212.45,1818.0,205.8015,205.8015,205.347,205.4147,1818.0
2020-06-19 15:30:00,212.22,212.37,212.11,212.27,1200.0,205.1923,205.3373,205.086,205.2407,1200.0
2020-06-19 15:35:00,212.27,212.27,211.54,211.81,2402.0,205.2407,205.2407,204.5348,204.7959,2402.0
2020-06-19 15:40:00,211.8,211.96,211.56,211.93,9120.0,204.7862,204.9409,204.5542,204.9119,9120.0
2020-06-19 15:45:00,211.96,212.0,210.73,211.1,10700.0,204.9409,204.9796,203.7517,204.1094,10700.0
2020-06-19 15:50:00,211.59,212.22,211.31,212.13,23690.0,204.5832,205.1923,204.3125,205.1053,23690.0
2020-06-19 15:55:00,211.44,211.88,210.99,211.35,19896.0,204.4381,204.8636,204.003,204.3511,19896.0
2020-06-22 09:30:00,208.9,211.0,205.01,206.43,10674.0,201.9823,204.0127,198.2211,199.5941,10674.0
2020-06-22 09:35:00,205.98,206.49,204.5,205.67,4832.0,199.159,199.6521,197.728,198.8592,4832.0
2020-06-22 09:40:00,205.95,206.28,205.6,205.75,1700.0,199.1299,199.449,198.7915,198.9366,1700.0
2020-06-22 09:45:00,205.65,206.97,205.65,206.97,3114.0,198.8399,200.1162,198.8399,200.1162,3114.0
2020-06-22 09:50:00,207.08,208.28,207.07,208.25,600.0,200.2225,201.3828,200.2129,201.3538,600.0
2020-06-22 09:55:00,207.89,208.52,207.8,208.52,650.0,201.0057,201.6148,200.9187,201.6148,650.0
2020-06-22 10:00:00,207.7,207.93,206.05,207.93,2306.0,200.822,201.0444,199.2266,201.0444,2306.0
2020-06-22 10:05:00,207.44,208.27,207.24,207.81,1100.0,200.5706,201.3731,200.3772,200.9284,1100.0
2020-06-22 10:10:00,207.79,207.94,207.63,207.94,1200.0,200.909,201.054,200.7543,201.054,1200.0
2020-06-22 10:15:00,207.27,207.77,206.8,207.05,3596.0,200.4062,200.8897,199.9518,200.1935,3596.0
2020-06-22 10:20:00,207.05,208.19,206.86,208.03,1357.0,200.1935,201.2958,200.0098,201.1411,1357.0
2020-06-22 10:25:00,208.12,208.31,207.68,207.91,1821.0,201.2281,201.4118,200.8027,201.025,1821.0
2020-06-22 10:30:00,208.12,208.14,207.52,207.9,903.0,201.2281,201.2474,200.648,201.0154,903.0
2020-06-22 10:35:00,208.03,208.52,208.03,208.34,1000.0,201.1411,201.6148,201.1411,201.4408,1000.0
2020-06-22 10:40:00,208.55,208.85,208.12,208.3,3124.0,201.6438,201.9339,201.2281,201.4021,3124.0
2020-06-22 10:45:00,208.37,208.55,207.84,208.0,6534.0,201.4698,201.6438,200.9574,201.1121,6534.0
2020-06-22 10:50:00,208.02,208.06,207.19,207.2,2147.0,201.1314,201.1701,200.3289,200.3386,2147.0
2020-06-22 10:55:00,207.32,207.32,207.05,207.29,1000.0,200.4546,200.4546,200.1935,200.4256,1000.0
2020-06-22 11:00:00,207.13,207.8,206.95,207.8,2001.0,200.2709,200.9187,200.0968,200.9187,2001.0
2020-06-22 11:05:00,207.99,208.17,207.96,207.96,1210.0,201.1024,201.2764,201.0734,201.0734,1210.0
2020-06-22 11:10:00,207.65,207.93,207.52,207.69,1512.0,200.7737,201.0444,200.648,200.8123,1512.0
2020-06-22 11:15:00,208.12,208.17,207.59,207.81,3312.0,201.2281,201.2764,200.7156,200.9284,3312.0
2020-06-22 11:20:00,208.05,208.61,207.88,208.61,2535.0,201.1604,201.7019,200.996,201.7019,2535.0
2020-06-22 11:25:00,208.25,208.39,208.14,208.39,1707.0,201.3538,201.4891,201.2474,201.4891,1707.0
2020-06-22 11:30:00,208.23,208.29,207.56,208.29,4040.0,201.3344,201.3925,200.6866,201.3925,4040.0
2020-06-22 11:35:00,208.25,208.5,208.0,208.4,2258.0,201.3538,201.5955,201.1121,201.4988,2258.0
2020-06-22 11:40:00,208.65,208.74,208.53,208.74,600.0,201.7405,201.8276,201.6245,201.8276,600.0
2020-06-22 11:45:00,208.66,208.95,208.43,208.43,2685.0,201.7502,202.0306,201.5278,201.5278,2685.0
2020-06-22 11:50:00,208.46,208.86,208.43,208.82,2985.0,201.5568,201.9436,201.5278,201.9049,2985.0
2020-06-22 11:55:00,208.72,208.84,208.68,208.84,804.0,201.8082,201.9242,201.7695,201.9242,804.0
2020-06-22 12:00:00,208.93,209.67,208.93,209.56,2197.0,202.0113,202.7268,202.0113,202.6204,2197.0
2020-06-22 12:05:00,209.56,209.76,209.41,209.66,1409.0,202.6204,202.8138,202.4754,202.7171,1409.0
2020-06-22 12:10:00,209.58,209.8,209.29,209.78,2110.0,202.6397,202.8525,202.3593,202.8331,2110.0
2020-06-22 12:15:00,209.73,209.88,209.4,209.4,2110.0,202.7848,202.9298,202.4657,202.4657,2110.0
2020-06-22 12:20:00,209.43,209.61,209.0,209.0,1330.0,202.4947,202.6687,202.0789,202.0789,1330.0
2020-06-22 12:25:00,209.22,209.37,209.01,209.01,1647.0,202.2917,202.4367,202.0886,202.0886,1647.0
2020-06-22 12:30:00,209.24,209.24,208.76,209.13,1630.0,202.311,202.311,201.8469,202.2046,1630.0
2020-06-22 12:35:00,209.17,209.41,209.14,209.27,2939.0,202.2433,202.4754,202.2143,202.34,2939.0
2020-06-22 12:40:00,209.41,209.61,209.33,209.36,2256.0,202.4754,202.6687,202.398,202.427,2256.0
2020-06-22 12:45:00,209.4,209.44,209.24,209.44,1919.0,202.4657,202.5044,202.311,202.5044,1919.0
2020-06-22 12:50:00,209.49,209.49,209.35,209.35,1400.0,202.5527,202.5527,202.4174,202.4174,1400.0
2020-06-22 12:55:00,209.79,209.8,209.31,209.31,806.0,202.8428,202.8525,202.3787,202.3787,806.0
2020-06-22 13:00:00,209.34,209.85,209.34,209.52,2139.0,202.4077,202.9008,202.4077,202.5817,2139.0
2020-06-22 13:05:00,209.29,209.48,209.19,209.41,2000.0,202.3593,202.5431,202.2627,202.4754,2000.0
2020-06-22 13:10:00,209.06,209.25,208.93,209.13,2100.0,202.137,202.3207,202.0113,202.2046,2100.0
2020-06-22 13:15:00,209.16,209.22,208.95,209.03,1400.0,202.2336,202.2917,202.0306,202.108,1400.0
2020-06-22 13:20:00,209.05,209.11,208.79,209.03,2898.0,202.1273,202.1853,201.8759,202.108,2898.0
2020-06-22 13:25:00,209.11,209.11,208.62,208.81,2200.0,202.1853,202.1853,201.7115,201.8952,2200.0
2020-06-22 13:30:00,208.92,209.16,208.91,208.97,1381.0,202.0016,202.2336,201.9919,202.0499,1381.0
2020-06-22 13:35:00,208.72,208.77,208.45,208.64,900.0,201.8082,201.8566,201.5472,201.7309,900.0
2020-06-22 13:40:00,208.77,209.25,208.77,209.15,2900.0,201.8566,202.3207,201.8566,202.224,2900.0
2020-06-22 13:45:00,209.15,209.3,209.15,209.27,900.0,202.224,202.369,202.224,202.34,900.0
2020-06-22 13:50:00,209.14,209.45,208.95,209.0,2100.0,202.2143,202.514,202.0306,202.0789,2100.0
2020-06-22 13:55:00,209.13,209.13,208.89,209.0,1100.0,202.2046,202.2046,201.9726,202.0789,1100.0
2020-06-22 14:00:00,208.97,209.18,208.19,208.33,4117.0,202.0499,202.253,201.2958,201.4311,4117.0
2020-06-22 14:05:00,208.41,208.49,208.3,208.3,1000.0,201.5085,201.5858,201.4021,201.4021,1000.0
2020-06-22 14:10:00,208.18,208.18,207.7,207.7,1400.0,201.2861,201.2861,200.822,200.822,1400.0
2020-06-22 14:15:00,207.75,208.32,207.75,208.31,1603.0,200.8703,201.4215,200.8703,201.4118,1603.0
2020-06-22 14:20:00,208.32,208.55,208.17,208.55,3987.0,201.4215,201.6438,201.2764,201.6438,3987.0
2020-06-22 14:25:00,208.39,208.85,208.39,208.75,2746.0,201.4891,201.9339,201.4891,201.8372,2746.0
2020-06-22 14:30:00,208.81,208.86,208.48,208.5,2800.0,201.8952,201.9436,201.5762,201.5955,2800.0
2020-06-22 14:35:00,208.55,208.87,208.48,208.51,2560.0,201.6438,201.9533,201.5762,201.6052,2560.0
2020-06-22 14:40:00,208.52,208.87,208.51,208.83,1550.0,201.6148,201.9533,201.6052,201.9146,1550.0
2020-06-22 14:45:00,208.91,209.1,208.71,209.09,2513.0,201.9919,202.1756,201.7985,202.166,2513.0
2020-06-22 14:50:00,208.87,208.93,208.55,208.84,4528.0,201.9533,202.0113,201.6438,201.9242,4528.0
2020-06-22 14:55:00,208.83,209.3,208.82,209.2,3750.0,201.9146,202.369,201.9049,202.2723,3750.0
2020-06-22 15:00:00,209.2,209.28,208.87,209.22,4013.0,202.2723,202.3497,201.9533,202.2917,4013.0
2020-06-22 15:05:00,209.12,209.21,209.04,209.09,2371.0,202.195,202.282,202.1176,202.166,2371.0
2020-06-22 15:10:00,209.25,209.29,208.55,208.56,2525.0,202.3207,202.3593,201.6438,201.6535,2525.0
2020-06-22 15:15:00,208.61,208.68,208.25,208.51,3656.0,201.7019,201.7695,201.3538,201.6052,3656.0
2020-06-22 15:20:00,208.38,208.54,207.96,208.11,5850.0,201.4795,201.6342,201.0734,201.2184,5850.0
2020-06-22 15:25:00,208.05,208.56,208.04,208.51,2812.0,201.1604,201.6535,201.1507,201.6052,2812.0
2020-06-22 15:30:00,208.48,208.89,208.48,208.76,4615.0,201.5762,201.9726,201.5762,201.8469,4615.0
2020-06-22 15:35:00,208.79,208.99,208.46,208.84,7791.0,201.8759,202.0693,201.5568,201.9242,7791.0
2020-06-22 15:40:00,208.84,209.84,208.84,209.81,15294.0,201.9242,202.8911,201.9242,202.8621,15294.0
2020-06-22 15:45:00,209.99,210.05,209.6,209.78,4000.0,203.0362,203.0942,202.6591,202.8331,4000.0
2020-06-22 15:50:00,209.7,209.95,209.18,209.68,7866.0,202.7558,202.9975,202.253,202.7364,7866.0
2020-06-22 15:55:00,209.65,209.9,209.45,209.85,20925.0,202.7074,202.9491,202.514,202.9008,20925.0
2020-06-23 09:30:00,212.74,213.33,211.56,212.6,4133.0,205.6951,206.2656,204.5542,205.5597,4133.0
2020-06-23 09:35:00,211.97,213.22,211.88,212.21,5753.0,204.9506,206.1592,204.8636,205.1826,5753.0
2020-06-23 09:40:00,212.36,212.36,211.82,211.82,1317.0,205.3277,205.3277,204.8056,204.8056,1317.0
2020-06-23 09:45:00,211.2,211.2,210.12,210.12,700.0,204.2061,204.2061,203.1619,203.1619,700.0
2020-06-23 09:50:00,209.37,210.29,209.37,210.16,1602.0,202.4367,203.3262,202.4367,203.2005,1602.0
2020-06-23 09:55:00,210.16,210.16,210.16,210.16,0.0,203.2005,203.2005,203.2005,203.2005,0.0
2020-06-23 10:00:00,211.11,211.11,210.77,211.1,1100.0,204.1191,204.1191,203.7903,204.1094,1100.0
2020-06-23 10:05:00,211.39,211.62,210.83,211.47,2813.0,204.3898,204.6122,203.8483,204.4672,2813.0
2020-06-23 10:10:00,211.13,211.38,210.66,210.67,3001.0,204.1384,204.3801,203.684,203.6936,3001.0
2020-06-23 10:15:00,210.68,211.33,210.68,211.04,2075.0,203.7033,204.3318,203.7033,204.0514,2075.0
2020-06-23 10:20:00,211.06,211.4,210.95,211.16,1990.0,204.0707,204.3995,203.9644,204.1674,1990.0
2020-06-23 10:25:00,211.46,212.02,211.36,211.73,1947.0,204.4575,204.9989,204.3608,204.7185,1947.0
2020-06-23 10:30:00,211.95,212.1,211.45,211.66,2971.0,204.9313,205.0763,204.4478,204.6509,2971.0
2020-06-23 10:35:00,211.45,211.65,211.37,211.37,1000.0,204.4478,204.6412,204.3705,204.3705,1000.0
2020-06-23 10:40:00,211.3,211.59,210.76,210.79,2283.0,204.3028,204.5832,203.7807,203.8097,2283.0
2020-06-23 10:45:00,210.51,210.51,209.32,209.62,3215.0,203.5389,203.5389,202.3883,202.6784,3215.0
2020-06-23 10:50:00,209.61,210.35,209.6,210.34,1632.0,202.6687,203.3842,202.6591,203.3746,1632.0
2020-06-23 10:55:00,210.45,210.46,210.01,210.22,1800.0,203.4809,203.4906,203.0555,203.2585,1800.0
2020-06-23 11:00:00,210.26,211.08,210.25,211.02,1118.0,203.2972,204.0901,203.2876,204.0321,1118.0
2020-06-23 11:05:00,211.03,211.51,211.03,211.49,3437.0,204.0417,204.5058,204.0417,204.4865,3437.0
2020-06-23 11:10:00,212.0,212.0,211.38,211.54,1518.0,204.9796,204.9796,204.3801,204.5348,1518.0
2020-06-23 11:15:00,211.44,211.63,211.03,211.03,1543.0,204.4381,204.6219,204.0417,204.0417,1543.0
2020-06-23 11:20:00,210.6,211.18,210.59,210.95,1811.0,203.626,204.1868,203.6163,203.9644,1811.0
2020-06-23 11:25:00,211.21,211.21,210.76,210.95,1179.0,204.2158,204.2158,203.7807,203.9644,1179.0
2020-06-23 11:30:00,211.02,211.15,210.84,210.84,1710.0,204.0321,204.1577,203.858,203.858,1710.0
2020-06-23 11:35:00,210.86,211.03,210.85,211.01,800.0,203.8774,204.0417,203.8677,204.0224,800.0
2020-06-23 11:40:00,210.98,211.01,210.72,210.8,1519.0,203.9934,204.0224,203.742,203.8193,1519.0
2020-06-23 11:45:00,210.6,210.6,210.52,210.6,700.0,203.626,203.626,203.5486,203.626,700.0
2020-06-23 11:50:00,210.52,210.56,210.28,210.37,2242.0,203.5486,203.5873,203.3166,203.4036,2242.0
2020-06-23 11:55:00,210.52,210.86,210.52,210.86,900.0,203.5486,203.8774,203.5486,203.8774,900.0
2020-06-23 12:00:00,211.12,211.24,211.11,211.14,600.0,204.1287,204.2448,204.1191,204.1481,600.0
2020-06-23 12:05:00,211.36,211.36,210.98,210.98,1538.0,204.3608,204.3608,203.9934,203.9934,1538.0
2020-06-23 12:10:00,210.73,210.73,210.69,210.69,200.0,203.7517,203.7517,203.713,203.713,200.0
2020-06-23 12:15:00,210.53,210.79,210.38,210.79,2054.0,203.5583,203.8097,203.4132,203.8097,2054.0
2020-06-23 12:20:00,210.33,210.59,210.18,210.56,814.0,203.3649,203.6163,203.2199,203.5873,814.0
2020-06-23 12:25:00,210.54,210.54,210.25,210.25,300.0,203.5679,203.5679,203.2876,203.2876,300.0
2020-06-23 12:30:00,210.45,210.45,210.45,210.45,100.0,203.4809,203.4809,203.4809,203.4809,100.0
2020-06-23 12:35:00,210.36,210.5,210.2,210.48,2117.0,203.3939,203.5293,203.2392,203.5099,2117.0
2020-06-23 12:40:00,210.3,210.3,210.2,210.29,300.0,203.3359,203.3359,203.2392,203.3262,300.0
2020-06-23 12:45:00,210.12,210.59,210.02,210.52,2000.0,203.1619,203.6163,203.0652,203.5486,2000.0
2020-06-23 12:50:00,210.34,210.39,210.13,210.39,1000.0,203.3746,203.4229,203.1715,203.4229,1000.0
2020-06-23 12:55:00,210.2,210.29,210.06,210.22,517.0,203.2392,203.3262,203.1038,203.2585,517.0
2020-06-23 13:00:00,210.22,210.29,210.07,210.29,893.0,203.2585,203.3262,203.1135,203.3262,893.0
2020-06-23 13:05:00,210.33,210.33,210.14,210.19,1500.0,203.3649,203.3649,203.1812,203.2295,1500.0
2020-06-23 13:10:00,210.09,210.31,210.07,210.19,3053.0,203.1329,203.3456,203.1135,203.2295,3053.0
2020-06-23 13:15:00,210.34,210.4,210.34,210.4,315.0,203.3746,203.4326,203.3746,203.4326,315.0
2020-06-23 13:20:00,210.69,210.69,210.5,210.5,400.0,203.713,203.713,203.5293,203.5293,400.0
2020-06-23 13:25:00,210.34,210.48,210.34,210.4,707.0,203.3746,203.5099,203.3746,203.4326,707.0
2020-06-23 13:30:00,210.52,210.52,210.23,210.23,1119.0,203.5486,203.5486,203.2682,203.2682,1119.0
2020-06-23 13:35:00,210.45,210.55,210.45,210.47,605.0,203.4809,203.5776,203.4809,203.5003,605.0
2020-06-23 13:40:00,210.56,210.66,210.4,210.65,1305.0,203.5873,203.684,203.4326,203.6743,1305.0
2020-06-23 13:45:00,210.57,210.57,210.41,210.44,700.0,203.597,203.597,203.4423,203.4713,700.0
2020-06-23 13:50:00,210.58,210.8,210.44,210.71,2575.0,203.6066,203.8193,203.4713,203.7323,2575.0
2020-06-23 13:55:00,210.77,211.02,210.77,210.98,1505.0,203.7903,204.0321,203.7903,203.9934,1505.0
2020-06-23 14:00:00,210.88,210.93,210.67,210.81,7380.0,203.8967,203.945,203.6936,203.829,7380.0
2020-06-23 14:05:00,210.74,210.93,210.74,210.9,2816.0,203.7613,203.945,203.7613,203.916,2816.0
2020-06-23 14:10:00,210.93,211.01,210.66,210.66,7625.0,203.945,204.0224,203.684,203.684,7625.0
2020-06-23 14:15:00,210.71,210.73,210.5,210.53,1384.0,203.7323,203.7517,203.5293,203.5583,1384.0
2020-06-23 14:20:00,210.6,211.92,210.6,211.78,8406.0,203.626,204.9023,203.626,204.7669,8406.0
2020-06-23 14:25:00,211.65,211.7,211.58,211.69,1106.0,204.6412,204.6895,204.5735,204.6799,1106.0
2020-06-23 14:30:00,211.76,211.92,211.72,211.8,1761.0,204.7475,204.9023,204.7089,204.7862,1761.0
2020-06-23 14:35:00,211.85,212.08,211.7,211.87,2251.0,204.8346,205.057,204.6895,204.8539,2251.0
2020-06-23 14:40:00,211.97,211.97,211.75,211.86,2026.0,204.9506,204.9506,204.7379,204.8442,2026.0
2020-06-23 14:45:00,211.66,211.66,211.17,211.29,1067.0,204.6509,204.6509,204.1771,204.2931,1067.0
2020-06-23 14:50:00,211.43,211.74,211.34,211.74,2605.0,204.4285,204.7282,204.3415,204.7282,2605.0
2020-06-23 14:55:00,211.66,211.78,210.82,211.78,16513.0,204.6509,204.7669,203.8387,204.7669,16513.0
2020-06-23 15:00:00,211.58,211.95,211.42,211.58,6905.0,204.5735,204.9313,204.4188,204.5735,6905.0
2020-06-23 15:05:00,211.58,211.97,211.58,211.8,2862.0,204.5735,204.9506,204.5735,204.7862,2862.0
2020-06-23 15:10:00,211.88,212.43,211.88,212.39,4151.0,204.8636,205.3954,204.8636,205.3567,4151.0
2020-06-23 15:15:00,212.42,212.79,212.42,212.79,2310.0,205.3857,205.7434,205.3857,205.7434,2310.0
2020-06-23 15:20:00,212.77,212.84,212.67,212.67,2442.0,205.7241,205.7918,205.6274,205.6274,2442.0
2020-06-23 15:25:00,212.7,212.7,212.03,212.12,3616.0,205.6564,205.6564,205.0086,205.0956,3616.0
2020-06-23 15:30:00,211.94,212.02,211.45,211.61,7100.0,204.9216,204.9989,204.4478,204.6025,7100.0
2020-06-23 15:35:00,211.5,211.8,211.5,211.64,18368.0,204.4962,204.7862,204.4962,204.6315,18368.0
2020-06-23 15:40:00,211.57,211.57,210.7,211.21,17490.0,204.5638,204.5638,203.7227,204.2158,17490.0
2020-06-23 15:45:00,211.15,212.21,211.09,212.01,26129.0,204.1577,205.1826,204.0997,204.9893,26129.0
2020-06-23 15:50:00,211.94,211.94,211.02,211.54,19961.0,204.9216,204.9216,204.0321,204.5348,19961.0
2020-06-23 15:55:00,211.66,212.42,211.58,211.96,40994.0,204.6509,205.3857,204.5735,204.9409,40994.0
2020-06-24 09:30:00,209.52,209.64,208.58,209.4,7464.0,202.5817,202.6978,201.6729,202.4657,7464.0
2020-06-24 09:35:00,209.05,210.29,209.05,209.78,1998.0,202.1273,203.3262,202.1273,202.8331,1998.0
2020-06-24 09:40:00,209.41,209.56,208.69,209.19,1793.0,202.4754,202.6204,201.7792,202.2627,1793.0
2020-06-24 09:45:00,209.71,209.8,209.44,209.6,2040.0,202.7654,202.8525,202.5044,202.6591,2040.0
2020-06-24 09:50:00,209.68,209.68,208.99,209.22,2179.0,202.7364,202.7364,202.0693,202.2917,2179.0
2020-06-24 09:55:00,209.61,209.69,208.8,208.8,1500.0,202.6687,202.7461,201.8856,201.8856,1500.0
2020-06-24 10:00:00,208.88,209.16,208.33,208.82,2654.0,201.9629,202.2336,201.4311,201.9049,2654.0
2020-06-24 10:05:00,208.89,209.45,208.69,208.74,8000.0,201.9726,202.514,201.7792,201.8276,8000.0
2020-06-24 10:10:00,208.81,208.94,208.5,208.8,3675.0,201.8952,202.0209,201.5955,201.8856,3675.0
2020-06-24 10:15:00,208.68,208.68,207.85,208.11,1414.0,201.7695,201.7695,200.967,201.2184,1414.0
2020-06-24 10:20:00,208.34,208.61,208.21,208.61,1840.0,201.4408,201.7019,201.3151,201.7019,1840.0
2020-06-24 10:25:00,208.89,209.18,208.4,208.53,1940.0,201.9726,202.253,201.4988,201.6245,1940.0
2020-06-24 10:30:00,208.46,208.47,207.37,207.58,3200.0,201.5568,201.5665,200.5029,200.706,3200.0
2020-06-24 10:35:00,207.32,207.87,207.31,207.75,5389.0,200.4546,200.9864,200.4449,200.8703,5389.0
2020-06-24 10:40:00,207.59,208.29,207.59,208.29,3319.0,200.7156,201.3925,200.7156,201.3925,3319.0
2020-06-24 10:45:00,208.28,208.34,208.19,208.34,1000.0,201.3828,201.4408,201.2958,201.4408,1000.0
2020-06-24 10:50:00,208.21,208.71,207.98,207.99,2500.0,201.3151,201.7985,201.0927,201.1024,2500.0
2020-06-24 10:55:00,207.96,208.29,207.91,208.06,800.0,201.0734,201.3925,201.025,201.1701,800.0
2020-06-24 11:00:00,207.96,208.08,207.53,208.04,20185.0,201.0734,201.1894,200.6576,201.1507,20185.0
2020-06-24 11:05:00,208.31,208.36,207.79,207.79,2992.0,201.4118,201.4601,200.909,200.909,2992.0
2020-06-24 11:10:00,207.74,207.74,207.36,207.51,1305.0,200.8607,200.8607,200.4933,200.6383,1305.0
2020-06-24 11:15:00,207.49,207.54,207.19,207.35,1200.0,200.6189,200.6673,200.3289,200.4836,1200.0
2020-06-24 11:20:00,207.14,207.2,206.9,207.2,4899.0,200.2805,200.3386,200.0485,200.3386,4899.0
2020-06-24 11:25:00,207.15,207.23,206.62,206.75,14243.0,200.2902,200.3676,199.7778,199.9035,14243.0
2020-06-24 11:30:00,207.0,207.0,205.93,206.13,4463.0,200.1452,200.1452,199.1106,199.304,4463.0
2020-06-24 11:35:00,206.2,206.61,205.93,205.99,2940.0,199.3717,199.7681,199.1106,199.1686,2940.0
2020-06-24 11:40:00,205.99,206.17,205.73,205.73,4849.0,199.1686,199.3427,198.9172,198.9172,4849.0
2020-06-24 11:45:00,205.67,205.92,204.74,204.97,3000.0,198.8592,199.1009,197.96,198.1824,3000.0
2020-06-24 11:50:00,205.12,205.43,204.86,205.2,3806.0,198.3274,198.6272,198.076,198.4048,3806.0
2020-06-24 11:55:00,205.5,206.19,205.43,206.19,800.0,198.6948,199.362,198.6272,199.362,800.0
2020-06-24 12:00:00,205.92,206.45,205.74,206.45,1712.0,199.1009,199.6134,198.9269,199.6134,1712.0
2020-06-24 12:05:00,206.32,206.4,206.0,206.0,3610.0,199.4877,199.565,199.1783,199.1783,3610.0
2020-06-24 12:10:00,205.83,206.37,205.83,206.37,740.0,199.0139,199.536,199.0139,199.536,740.0
2020-06-24 12:15:00,206.32,206.38,205.92,206.38,5379.0,199.4877,199.5457,199.1009,199.5457,5379.0
2020-06-24 12:20:00,206.37,206.9,206.37,206.81,3848.0,199.536,200.0485,199.536,199.9615,3848.0
2020-06-24 12:25:00,206.69,206.86,206.38,206.62,2831.0,199.8454,200.0098,199.5457,199.7778,2831.0
2020-06-24 12:30:00,206.61,206.62,206.45,206.52,879.0,199.7681,199.7778,199.6134,199.6811,879.0
2020-06-24 12:35:00,206.5,206.64,206.43,206.64,900.0,199.6617,199.7971,199.5941,199.7971,900.0
2020-06-24 12:40:00,206.53,207.76,206.53,207.62,1901.0,199.6907,200.88,199.6907,200.7446,1901.0
2020-06-24 12:45:00,207.75,207.87,207.6,207.65,1715.0,200.8703,200.9864,200.7253,200.7737,1715.0
2020-06-24 12:50:00,207.71,208.13,207.7,208.13,800.0,200.8317,201.2378,200.822,201.2378,800.0
2020-06-24 12:55:00,208.34,208.81,208.34,208.5,4131.0,201.4408,201.8952,201.4408,201.5955,4131.0
2020-06-24 13:00:00,208.51,208.9,208.49,208.76,935.0,201.6052,201.9823,201.5858,201.8469,935.0
2020-06-24 13:05:00,208.9,209.01,208.5,208.63,1520.0,201.9823,202.0886,201.5955,201.7212,1520.0
2020-06-24 13:10:00,208.45,208.69,208.24,208.27,1600.0,201.5472,201.7792,201.3441,201.3731,1600.0
2020-06-24 13:15:00,208.34,208.78,208.13,208.78,800.0,201.4408,201.8662,201.2378,201.8662,800.0
2020-06-24 13:20:00,208.66,208.66,207.87,208.07,1723.0,201.7502,201.7502,200.9864,201.1797,1723.0
2020-06-24 13:25:00,207.75,207.75,207.17,207.52,1209.0,200.8703,200.8703,200.3095,200.648,1209.0
2020-06-24 13:30:00,207.43,207.43,207.09,207.12,1800.0,200.5609,200.5609,200.2322,200.2612,1800.0
2020-06-24 13:35:00,207.32,207.34,206.87,207.0,1901.0,200.4546,200.4739,200.0195,200.1452,1901.0
2020-06-24 13:40:00,206.87,207.12,206.81,206.81,900.0,200.0195,200.2612,199.9615,199.9615,900.0
2020-06-24 13:45:00,206.78,206.9,206.49,206.8,1400.0,199.9325,200.0485,199.6521,199.9518,1400.0
2020-06-24 13:50:00,206.54,206.55,205.94,206.24,1600.0,199.7004,199.7101,199.1203,199.4103,1600.0
2020-06-24 13:55:00,206.24,206.43,206.23,206.4,2430.0,199.4103,199.5941,199.4007,199.565,2430.0
2020-06-24 14:00:00,206.77,206.8,206.1,206.25,6845.0,199.9228,199.9518,199.275,199.42,6845.0
2020-06-24 14:05:00,206.52,206.94,206.44,206.94,1400.0,199.6811,200.0872,199.6037,200.0872,1400.0
2020-06-24 14:10:00,206.61,207.0,206.61,206.95,1306.0,199.7681,200.1452,199.7681,200.0968,1306.0
2020-06-24 14:15:00,207.01,207.47,207.01,207.15,3454.0,200.1548,200.5996,200.1548,200.2902,3454.0
2020-06-24 14:20:00,207.07,207.43,207.07,207.18,1492.0,200.2129,200.5609,200.2129,200.3192,1492.0
2020-06-24 14:25:00,207.08,207.71,207.08,207.63,650.0,200.2225,200.8317,200.2225,200.7543,650.0
2020-06-24 14:30:00,207.46,207.76,207.44,207.59,800.0,200.5899,200.88,200.5706,200.7156,800.0
2020-06-24 14:35:00,207.57,207.57,207.27,207.41,1305.0,200.6963,200.6963,200.4062,200.5416,1305.0
2020-06-24 14:40:00,207.47,207.62,206.96,206.97,1897.0,200.5996,200.7446,200.1065,200.1162,1897.0
2020-06-24 14:45:00,207.15,207.35,207.14,207.23,1270.0,200.2902,200.4836,200.2805,200.3676,1270.0
2020-06-24 14:50:00,207.24,207.24,206.77,206.77,1000.0,200.3772,200.3772,199.9228,199.9228,1000.0
2020-06-24 14:55:00,206.77,206.98,206.49,206.49,2900.0,199.9228,200.1258,199.6521,199.6521,2900.0
2020-06-24 15:00:00,206.66,207.03,206.32,207.0,8101.0,199.8164,200.1742,199.4877,200.1452,8101.0
2020-06-24 15:05:00,207.02,207.18,206.82,206.82,1944.0,200.1645,200.3192,199.9711,199.9711,1944.0
2020-06-24 15:10:00,206.95,207.59,206.54,207.59,1923.0,200.0968,200.7156,199.7004,200.7156,1923.0
2020-06-24 15:15:00,207.46,207.91,207.39,207.83,2392.0,200.5899,201.025,200.5223,200.9477,2392.0
2020-06-24 15:20:00,207.7,207.7,207.16,207.31,1301.0,200.822,200.822,200.2999,200.4449,1301.0
2020-06-24 15:25:00,207.2,207.45,207.19,207.33,1307.0,200.3386,200.5803,200.3289,200.4642,1307.0
2020-06-24 15:30:00,207.4,207.4,206.94,207.3,3742.0,200.5319,200.5319,200.0872,200.4352,3742.0
2020-06-24 15:35:00,207.3,207.48,206.83,207.16,5266.0,200.4352,200.6093,199.9808,200.2999,5266.0
2020-06-24 15:40:00,207.31,207.74,207.19,207.6,11699.0,200.4449,200.8607,200.3289,200.7253,11699.0
2020-06-24 15:45:00,207.6,208.86,207.53,208.64,20963.0,200.7253,201.9436,200.6576,201.7309,20963.0
2020-06-24 15:50:00,208.61,208.61,206.88,206.98,20159.0,201.7019,201.7019,200.0292,200.1258,20159.0
2020-06-24 15:55:00,206.99,207.5,206.16,206.53,69435.0,200.1355,200.6286,199.333,199.6907,69435.0
2020-06-25 09:30:00,205.1,205.25,202.74,203.73,11987.0,198.3081,198.4531,196.0262,196.9835,11987.0
2020-06-25 09:35:00,203.9,204.86,203.78,204.45,2785.0,197.1478,198.076,197.0318,197.6796,2785.0
2020-06-25 09:40:00,204.51,204.51,202.24,203.14,6640.0,197.7376,197.7376,195.5428,196.413,6640.0
2020-06-25 09:45:00,203.66,203.82,203.12,203.22,2412.0,196.9158,197.0705,196.3937,196.4904,2412.0
2020-06-25 09:50:00,203.18,203.95,202.55,203.7,2559.0,196.4517,197.1962,195.8425,196.9545,2559.0
2020-06-25 09:55:00,203.82,204.76,203.81,204.71,3548.0,197.0705,197.9794,197.0608,197.931,3548.0
2020-06-25 10:00:00,205.2,205.8,205.16,205.36,2725.0,198.4048,198.9849,198.3661,198.5595,2725.0
2020-06-25 10:05:00,205.7,206.0,204.96,205.28,8528.0,198.8882,199.1783,198.1727,198.4821,8528.0
2020-06-25 10:10:00,205.46,206.59,205.46,206.59,1500.0,198.6562,199.7488,198.6562,199.7488,1500.0
2020-06-25 10:15:00,206.18,206.46,205.02,205.36,2870.0,199.3523,199.6231,198.2307,198.5595,2870.0
2020-06-25 10:20:00,205.36,206.2,205.36,206.2,2126.0,198.5595,199.3717,198.5595,199.3717,2126.0
2020-06-25 10:25:00,205.89,206.54,205.74,205.89,3424.0,199.0719,199.7004,198.9269,199.0719,3424.0
2020-06-25 10:30:00,205.87,206.34,204.84,204.84,2527.0,199.0526,199.507,198.0567,198.0567,2527.0
2020-06-25 10:35:00,204.94,205.2,204.46,204.46,2729.0,198.1534,198.4048,197.6893,197.6893,2729.0
2020-06-25 10:40:00,204.39,204.39,203.61,203.95,1400.0,197.6216,197.6216,196.8674,197.1962,1400.0
2020-06-25 10:45:00,203.89,204.5,203.76,204.09,3322.0,197.1382,197.728,197.0125,197.3315,3322.0
2020-06-25 10:50:00,203.75,204.2,203.12,203.32,3908.0,197.0028,197.4379,196.3937,196.587,3908.0
2020-06-25 10:55:00,203.21,203.56,202.96,203.26,1900.0,196.4807,196.8191,196.239,196.529,1900.0
2020-06-25 11:00:00,203.23,203.24,202.59,203.06,4577.0,196.5,196.5097,195.8812,196.3356,4577.0
2020-06-25 11:05:00,203.0,203.26,202.87,202.94,3175.0,196.2776,196.529,196.1519,196.2196,3175.0
2020-06-25 11:10:00,203.23,204.47,203.13,204.47,27358.0,196.5,197.699,196.4033,197.699,27358.0
2020-06-25 11:15:00,204.44,204.72,204.0,204.24,8004.0,197.67,197.9407,197.2445,197.4766,8004.0
2020-06-25 11:20:00,203.91,203.99,203.62,203.87,2992.0,197.1575,197.2349,196.8771,197.1188,2992.0
2020-06-25 11:25:00,203.9,203.9,203.3,203.54,2357.0,197.1478,197.1478,196.5677,196.7998,2357.0
2020-06-25 11:30:00,203.7,203.83,202.66,202.84,3492.0,196.9545,197.0802,195.9489,196.1229,3492.0
2020-06-25 11:35:00,202.68,203.02,202.64,203.02,2124.0,195.9682,196.297,195.9296,196.297,2124.0
2020-06-25 11:40:00,202.84,203.13,202.4,202.96,3000.0,196.1229,196.4033,195.6975,196.239,3000.0
2020-06-25 11:45:00,202.94,204.06,202.83,203.78,7908.0,196.2196,197.3025,196.1133,197.0318,7908.0
2020-06-25 11:50:00,203.94,204.12,203.89,204.06,3074.0,197.1865,197.3605,197.1382,197.3025,3074.0
2020-06-25 11:55:00,204.03,204.16,203.87,204.01,2861.0,197.2735,197.3992,197.1188,197.2542,2861.0
2020-06-25 12:00:00,204.26,204.92,204.26,204.84,2438.0,197.4959,198.1341,197.4959,198.0567,2438.0
2020-06-25 12:05:00,204.98,205.27,204.92,204.92,2446.0,198.1921,198.4725,198.1341,198.1341,2446.0
2020-06-25 12:10:00,204.89,205.02,204.72,204.81,1598.0,198.105,198.2307,197.9407,198.0277,1598.0
2020-06-25 12:15:00,204.97,205.72,204.97,205.48,3227.0,198.1824,198.9076,198.1824,198.6755,3227.0
2020-06-25 12:20:00,205.46,206.16,205.45,205.8,1917.0,198.6562,199.333,198.6465,198.9849,1917.0
2020-06-25 12:25:00,205.69,205.69,205.16,205.16,2253.0,198.8786,198.8786,198.3661,198.3661,2253.0
2020-06-25 12:30:00,205.15,205.42,205.15,205.34,1823.0,198.3564,198.6175,198.3564,198.5401,1823.0
2020-06-25 12:35:00,205.31,206.37,205.3,205.98,2392.0,198.5111,199.536,198.5015,199.159,2392.0
2020-06-25 12:40:00,205.92,206.76,205.91,206.76,1835.0,199.1009,199.9131,199.0913,199.9131,1835.0
2020-06-25 12:45:00,206.64,206.87,206.24,206.24,3100.0,199.7971,200.0195,199.4103,199.4103,3100.0
2020-06-25 12:50:00,206.14,206.41,205.95,206.2,1750.0,199.3137,199.5747,199.1299,199.3717,1750.0
2020-06-25 12:55:00,206.33,206.42,206.06,206.41,702.0,199.4974,199.5844,199.2363,199.5747,702.0
2020-06-25 13:00:00,206.32,206.32,205.92,205.98,1600.0,199.4877,199.4877,199.1009,199.159,1600.0
2020-06-25 13:05:00,205.88,205.94,205.7,205.94,900.0,199.0623,199.1203,198.8882,199.1203,900.0
2020-06-25 13:10:00,205.88,205.94,205.86,205.91,800.0,199.0623,199.1203,199.0429,199.0913,800.0
2020-06-25 13:15:00,205.94,206.01,205.8,205.9,1300.0,199.1203,199.188,198.9849,199.0816,1300.0
2020-06-25 13:20:00,205.94,206.11,205.65,205.65,3005.0,199.1203,199.2846,198.8399,198.8399,3005.0
2020-06-25 13:25:00,205.44,205.54,205.06,205.06,1900.0,198.6368,198.7335,198.2694,198.2694,1900.0
2020-06-25 13:30:00,204.98,205.08,204.74,205.08,1100.0,198.1921,198.2888,197.96,198.2888,1100.0
2020-06-25 13:35:00,204.9,205.51,204.9,205.39,1029.0,198.1147,198.7045,198.1147,198.5885,1029.0
2020-06-25 13:40:00,205.38,205.73,205.36,205.48,3596.0,198.5788,198.9172,198.5595,198.6755,3596.0
2020-06-25 13:45:00,205.58,205.75,205.48,205.75,2771.0,198.7722,198.9366,198.6755,198.9366,2771.0
2020-06-25 13:50:00,205.72,205.73,204.83,204.86,1810.0,198.9076,198.9172,198.047,198.076,1810.0
2020-06-25 13:55:00,204.63,204.95,204.63,204.81,1563.0,197.8537,198.1631,197.8537,198.0277,1563.0
2020-06-25 14:00:00,204.77,204.77,204.32,204.33,3109.0,197.989,197.989,197.5539,197.5636,3109.0
2020-06-25 14:05:00,204.51,204.7,204.39,204.62,2772.0,197.7376,197.9213,197.6216,197.844,2772.0
2020-06-25 14:10:00,204.59,204.74,204.59,204.71,1600.0,197.815,197.96,197.815,197.931,1600.0
2020-06-25 14:15:00,204.74,205.0,204.71,204.74,3533.0,197.96,198.2114,197.931,197.96,3533.0
2020-06-25 14:20:00,204.81,204.81,204.02,204.02,9047.0,198.0277,198.0277,197.2639,197.2639,9047.0
2020-06-25 14:25:00,203.92,204.39,203.83,204.39,2762.0,197.1672,197.6216,197.0802,197.6216,2762.0
2020-06-25 14:30:00,204.26,204.3,204.04,204.14,2628.0,197.4959,197.5346,197.2832,197.3799,2628.0
2020-06-25 14:35:00,203.99,204.09,203.77,204.09,3396.0,197.2349,197.3315,197.0221,197.3315,3396.0
2020-06-25 14:40:00,203.97,204.26,203.96,204.26,1177.0,197.2155,197.4959,197.2058,197.4959,1177.0
2020-06-25 14:45:00,204.31,204.39,204.11,204.25,2511.0,197.5443,197.6216,197.3509,197.4862,2511.0
2020-06-25 14:50:00,204.09,204.49,204.09,204.22,2618.0,197.3315,197.7183,197.3315,197.4572,2618.0
2020-06-25 14:55:00,204.26,204.26,203.77,203.91,3911.0,197.4959,197.4959,197.0221,197.1575,3911.0
2020-06-25 15:00:00,203.77,204.78,203.73,204.78,3130.0,197.0221,197.9987,196.9835,197.9987,3130.0
2020-06-25 15:05:00,204.7,205.5,204.7,205.05,6017.0,197.9213,198.6948,197.9213,198.2598,6017.0
2020-06-25 15:10:00,205.24,205.24,204.64,204.79,2121.0,198.4435,198.4435,197.8633,198.0084,2121.0
2020-06-25 15:15:00,204.97,205.32,204.87,205.01,3210.0,198.1824,198.5208,198.0857,198.2211,3210.0
2020-06-25 15:20:00,205.04,205.57,205.04,205.22,8893.0,198.2501,198.7625,198.2501,198.4241,8893.0
2020-06-25 15:25:00,205.31,205.44,205.04,205.18,9947.0,198.5111,198.6368,198.2501,198.3854,9947.0
2020-06-25 15:30:00,205.1,205.5,204.65,205.13,9989.0,198.3081,198.6948,197.873,198.3371,9989.0
2020-06-25 15:35:00,205.26,205.31,204.07,204.3,9828.0,198.4628,198.5111,197.3122,197.5346,9828.0
2020-06-25 15:40:00,204.52,204.88,204.27,204.65,10910.0,197.7473,198.0954,197.5056,197.873,10910.0
2020-06-25 15:45:00,204.79,205.01,204.27,204.61,13709.0,198.0084,198.2211,197.5056,197.8343,13709.0
2020-06-25 15:50:00,204.81,205.78,204.65,205.73,27984.0,198.0277,198.9656,197.873,198.9172,27984.0
2020-06-25 15:55:00,205.67,205.94,205.03,205.84,42524.0,198.8592,199.1203,198.2404,199.0236,42524.0
2020-06-26 09:30:00,205.14,205.14,203.04,204.48,6803.0,198.3468,198.3468,196.3163,197.7086,6803.0
2020-06-26 09:35:00,205.01,205.01,203.43,203.56,2611.0,198.2211,198.2211,196.6934,196.8191,2611.0
2020-06-26 09:40:00,203.56,203.77,202.98,203.08,1631.0,196.8191,197.0221,196.2583,196.355,1631.0
2020-06-26 09:45:00,202.54,204.13,202.54,203.19,4292.0,195.8329,197.3702,195.8329,196.4613,4292.0
2020-06-26 09:50:00,202.96,203.53,202.87,203.15,3003.0,196.239,196.7901,196.1519,196.4227,3003.0
2020-06-26 09:55:00,203.14,204.06,203.13,204.06,3450.0,196.413,197.3025,196.4033,197.3025,3450.0
2020-06-26 10:00:00,204.64,204.64,204.04,204.06,1326.0,197.8633,197.8633,197.2832,197.3025,1326.0
2020-06-26 10:05:00,203.93,204.02,203.1,203.28,8293.0,197.1768,197.2639,196.3743,196.5484,8293.0
2020-06-26 10:10:00,203.5,203.5,202.39,202.76,3471.0,196.7611,196.7611,195.6878,196.0456,3471.0
2020-06-26 10:15:00,202.78,202.96,202.09,202.09,4471.0,196.0649,196.239,195.3978,195.3978,4471.0
2020-06-26 10:20:00,202.06,202.06,201.29,201.43,1877.0,195.3688,195.3688,194.6243,194.7596,1877.0
2020-06-26 10:25:00,201.36,202.23,201.17,201.59,2491.0,194.6919,195.5331,194.5082,194.9143,2491.0
2020-06-26 10:30:00,201.52,201.73,200.12,200.16,1100.0,194.8466,195.0497,193.493,193.5317,1100.0
2020-06-26 10:35:00,200.31,200.32,199.8,200.05,1356.0,193.6767,193.6864,193.1836,193.4253,1356.0
2020-06-26 10:40:00,199.89,200.33,199.65,200.02,1982.0,193.2706,193.6961,193.0386,193.3963,1982.0
2020-06-26 10:45:00,200.31,200.51,199.82,199.82,3514.0,193.6767,193.8701,193.2029,193.2029,3514.0
2020-06-26 10:50:00,200.19,200.45,199.66,199.66,2605.0,193.5607,193.8121,193.0482,193.0482,2605.0
2020-06-26 10:55:00,199.7,200.02,199.3,199.31,9618.0,193.0869,193.3963,192.7002,192.7098,9618.0
2020-06-26 11:00:00,199.5,200.05,199.5,199.82,5829.0,192.8935,193.4253,192.8935,193.2029,5829.0
2020-06-26 11:05:00,199.96,200.27,199.63,199.83,5000.0,193.3383,193.638,193.0192,193.2126,5000.0
2020-06-26 11:10:00,199.75,199.75,199.51,199.67,2175.0,193.1353,193.1353,192.9032,193.0579,2175.0
2020-06-26 11:15:00,199.85,199.85,199.07,199.53,2400.0,193.2319,193.2319,192.4778,192.9225,2400.0
2020-06-26 11:20:00,199.37,199.45,198.81,199.2,1975.0,192.7678,192.8452,192.2264,192.6035,1975.0
2020-06-26 11:25:00,199.42,199.42,198.83,198.98,1596.0,192.8162,192.8162,192.2457,192.3908,1596.0
2020-06-26 11:30:00,199.41,199.93,199.1,199.5,4896.0,192.8065,193.3093,192.5068,192.8935,4896.0
2020-06-26 11:35:00,199.67,200.73,199.6,200.52,13784.0,193.0579,194.0828,192.9902,193.8798,13784.0
2020-06-26 11:40:00,200.55,200.84,200.23,200.43,4579.0,193.9088,194.1892,193.5994,193.7927,4579.0
2020-06-26 11:45:00,200.43,200.86,200.24,200.67,5100.0,193.7927,194.2085,193.609,194.0248,5100.0
2020-06-26 11:50:00,200.53,200.54,200.06,200.3,2062.0,193.8894,193.8991,193.435,193.667,2062.0
2020-06-26 11:55:00,199.93,200.27,199.92,200.27,1100.0,193.3093,193.638,193.2996,193.638,1100.0
2020-06-26 12:00:00,200.08,200.49,200.01,200.49,2512.0,193.4543,193.8508,193.3867,193.8508,2512.0
2020-06-26 12:05:00,200.35,200.75,200.34,200.51,2407.0,193.7154,194.1021,193.7057,193.8701,2407.0
2020-06-26 12:10:00,200.7,201.16,200.6,201.16,1100.0,194.0538,194.4986,193.9571,194.4986,1100.0
2020-06-26 12:15:00,201.03,201.35,200.8,201.02,13371.0,194.3729,194.6823,194.1505,194.3632,13371.0
2020-06-26 12:20:00,201.12,201.12,200.51,200.98,4429.0,194.4599,194.4599,193.8701,194.3245,4429.0
2020-06-26 12:25:00,201.14,201.3,200.88,200.99,3508.0,194.4792,194.6339,194.2278,194.3342,3508.0
2020-06-26 12:30:00,200.92,201.17,200.66,201.17,3746.0,194.2665,194.5082,194.0151,194.5082,3746.0
2020-06-26 12:35:00,201.19,201.63,201.11,201.3,5534.0,194.5276,194.953,194.4502,194.6339,5534.0
2020-06-26 12:40:00,201.17,201.23,199.71,200.0,18430.0,194.5082,194.5663,193.0966,193.377,18430.0
2020-06-26 12:45:00,199.96,200.43,199.69,200.27,2617.0,193.3383,193.7927,193.0772,193.638,2617.0
2020-06-26 12:50:00,200.43,200.95,200.33,200.82,2262.0,193.7927,194.2955,193.6961,194.1698,2262.0
2020-06-26 12:55:00,200.84,201.23,200.66,201.1,3006.0,194.1892,194.5663,194.0151,194.4406,3006.0
2020-06-26 13:00:00,201.14,201.66,201.14,201.44,400.0,194.4792,194.982,194.4792,194.7693,400.0
2020-06-26 13:05:00,201.65,202.09,201.59,202.06,2225.0,194.9723,195.3978,194.9143,195.3688,2225.0
2020-06-26 13:10:00,202.06,202.19,201.77,201.77,2308.0,195.3688,195.4945,195.0884,195.0884,2308.0
2020-06-26 13:15:00,201.76,202.12,201.76,202.12,1200.0,195.0787,195.4268,195.0787,195.4268,1200.0
2020-06-26 13:20:00,202.06,202.33,202.0,202.0,2830.0,195.3688,195.6298,195.3108,195.3108,2830.0
2020-06-26 13:25:00,201.52,201.83,201.44,201.44,710.0,194.8466,195.1464,194.7693,194.7693,710.0
2020-06-26 13:30:00,201.87,202.11,201.77,202.11,1700.0,195.1851,195.4171,195.0884,195.4171,1700.0
2020-06-26 13:35:00,202.15,202.66,202.09,202.65,2302.0,195.4558,195.9489,195.3978,195.9392,2302.0
2020-06-26 13:40:00,202.62,202.62,202.45,202.53,900.0,195.9102,195.9102,195.7458,195.8232,900.0
2020-06-26 13:45:00,202.53,202.54,202.12,202.13,2900.0,195.8232,195.8329,195.4268,195.4364,2900.0
2020-06-26 13:50:00,202.21,202.33,202.08,202.3,1600.0,195.5138,195.6298,195.3881,195.6008,1600.0
2020-06-26 13:55:00,202.03,202.21,201.97,202.17,1702.0,195.3398,195.5138,195.2817,195.4751,1702.0
2020-06-26 14:00:00,202.05,202.05,201.83,201.83,400.0,195.3591,195.3591,195.1464,195.1464,400.0
2020-06-26 14:05:00,201.55,201.77,201.55,201.75,701.0,194.8757,195.0884,194.8757,195.069,701.0
2020-06-26 14:10:00,201.83,201.92,201.41,201.41,2400.0,195.1464,195.2334,194.7403,194.7403,2400.0
2020-06-26 14:15:00,201.62,201.62,201.42,201.42,700.0,194.9433,194.9433,194.75,194.75,700.0
2020-06-26 14:20:00,201.47,201.83,201.46,201.59,1800.0,194.7983,195.1464,194.7886,194.9143,1800.0
2020-06-26 14:25:00,201.56,201.69,201.38,201.46,3500.0,194.8853,195.011,194.7113,194.7886,3500.0
2020-06-26 14:30:00,201.52,202.06,201.49,201.99,1648.0,194.8466,195.3688,194.8176,195.3011,1648.0
2020-06-26 14:35:00,201.93,201.93,201.54,201.62,1600.0,195.2431,195.2431,194.866,194.9433,1600.0
2020-06-26 14:40:00,201.68,201.69,201.44,201.57,2586.0,195.0013,195.011,194.7693,194.895,2586.0
2020-06-26 14:45:00,201.57,201.57,200.79,200.83,3859.0,194.895,194.895,194.1408,194.1795,3859.0
2020-06-26 14:50:00,200.79,201.37,200.79,201.33,2000.0,194.1408,194.7016,194.1408,194.6629,2000.0
2020-06-26 14:55:00,201.05,201.16,200.78,200.79,3300.0,194.3922,194.4986,194.1312,194.1408,3300.0
2020-06-26 15:00:00,201.19,201.42,201.08,201.08,4216.0,194.5276,194.75,194.4212,194.4212,4216.0
2020-06-26 15:05:00,200.99,201.11,200.72,200.95,4099.0,194.3342,194.4502,194.0731,194.2955,4099.0
2020-06-26 15:10:00,200.87,200.89,200.56,200.84,4424.0,194.2182,194.2375,193.9184,194.1892,4424.0
2020-06-26 15:15:00,200.88,201.01,200.0,200.16,5750.0,194.2278,194.3535,193.377,193.5317,5750.0
2020-06-26 15:20:00,200.18,200.38,199.88,200.17,4615.0,193.551,193.7444,193.261,193.5414,4615.0
2020-06-26 15:25:00,200.0,200.34,199.66,200.21,4494.0,193.377,193.7057,193.0482,193.58,4494.0
2020-06-26 15:30:00,200.21,200.35,199.88,200.15,9253.0,193.58,193.7154,193.261,193.522,9253.0
2020-06-26 15:35:00,200.19,200.58,199.89,200.56,6082.0,193.5607,193.9378,193.2706,193.9184,6082.0
2020-06-26 15:40:00,200.4,201.14,200.33,201.08,11588.0,193.7637,194.4792,193.6961,194.4212,11588.0
2020-06-26 15:45:00,201.09,201.42,200.71,200.92,17235.0,194.4309,194.75,194.0635,194.2665,17235.0
2020-06-26 15:50:00,201.17,202.86,200.84,202.86,33433.0,194.5082,196.1423,194.1892,196.1423,33433.0
2020-06-26 15:55:00,202.7,202.7,201.84,202.69,58324.0,195.9876,195.9876,195.1561,195.9779,58324.0
2020-06-29 09:30:00,203.84,206.91,203.84,204.77,16961.0,197.0898,200.0582,197.0898,197.989,16961.0
2020-06-29 09:35:00,204.84,205.57,204.38,204.38,1929.0,198.0567,198.7625,197.6119,197.6119,1929.0
2020-06-29 09:40:00,204.33,204.64,204.15,204.22,6468.0,197.5636,197.8633,197.3896,197.4572,6468.0
2020-06-29 09:45:00,204.6,204.6,204.05,204.23,1012.0,197.8247,197.8247,197.2929,197.4669,1012.0
2020-06-29 09:50:00,204.21,205.95,204.21,205.95,1415.0,197.4476,199.1299,197.4476,199.1299,1415.0
2020-06-29 09:55:00,205.96,207.44,205.96,206.44,7100.0,199.1396,200.5706,199.1396,199.6037,7100.0
2020-06-29 10:00:00,206.85,207.24,206.51,207.15,3027.0,200.0001,200.3772,199.6714,200.2902,3027.0
2020-06-29 10:05:00,207.07,207.91,206.9,207.63,4525.0,200.2129,201.025,200.0485,200.7543,4525.0
2020-06-29 10:10:00,207.16,207.97,207.1,207.59,3669.0,200.2999,201.0831,200.2419,200.7156,3669.0
2020-06-29 10:15:00,207.96,208.22,207.44,208.05,2226.0,201.0734,201.3248,200.5706,201.1604,2226.0
2020-06-29 10:20:00,207.88,208.19,207.58,207.97,2257.0,200.996,201.2958,200.706,201.0831,2257.0
2020-06-29 10:25:00,207.93,208.09,207.57,207.92,2200.0,201.0444,201.1991,200.6963,201.0347,2200.0
2020-06-29 10:30:00,207.67,208.24,207.32,208.24,2927.0,200.793,201.3441,200.4546,201.3441,2927.0
2020-06-29 10:35:00,208.26,209.67,208.22,209.67,3300.0,201.3635,202.7268,201.3248,202.7268,3300.0
2020-06-29 10:40:00,209.85,209.86,208.26,208.26,3700.0,202.9008,202.9105,201.3635,201.3635,3700.0
2020-06-29 10:45:00,207.92,208.75,207.81,208.72,3424.0,201.0347,201.8372,200.9284,201.8082,3424.0
2020-06-29 10:50:00,208.96,209.15,208.66,209.06,1950.0,202.0403,202.224,201.7502,202.137,1950.0
2020-06-29 10:55:00,208.97,208.97,208.42,208.42,2532.0,202.0499,202.0499,201.5182,201.5182,2532.0
2020-06-29 11:00:00,208.33,208.54,208.33,208.34,523.0,201.4311,201.6342,201.4311,201.4408,523.0
2020-06-29 11:05:00,208.18,208.57,208.17,208.57,800.0,201.2861,201.6632,201.2764,201.6632,800.0
2020-06-29 11:10:00,208.16,208.16,207.64,207.64,2422.0,201.2668,201.2668,200.764,200.764,2422.0
2020-06-29 11:15:00,207.64,207.64,206.88,206.88,1602.0,200.764,200.764,200.0292,200.0292,1602.0
2020-06-29 11:20:00,207.01,207.35,206.73,207.35,2200.0,200.1548,200.4836,199.8841,200.4836,2200.0
2020-06-29 11:25:00,207.43,207.8,207.42,207.8,2667.0,200.5609,200.9187,200.5513,200.9187,2667.0
2020-06-29 11:30:00,207.8,207.8,207.2,207.2,4915.0,200.9187,200.9187,200.3386,200.3386,4915.0
2020-06-29 11:35:00,207.2,207.64,207.08,207.64,1700.0,200.3386,200.764,200.2225,200.764,1700.0
2020-06-29 11:40:00,207.95,207.95,207.52,207.52,1509.0,201.0637,201.0637,200.648,200.648,1509.0
2020-06-29 11:45:00,207.43,207.7,207.09,207.34,1700.0,200.5609,200.822,200.2322,200.4739,1700.0
2020-06-29 11:50:00,207.59,207.6,207.44,207.49,1520.0,200.7156,200.7253,200.5706,200.6189,1520.0
2020-06-29 11:55:00,207.45,207.45,207.23,207.35,400.0,200.5803,200.5803,200.3676,200.4836,400.0
2020-06-29 12:00:00,207.41,207.65,207.37,207.5,1800.0,200.5416,200.7737,200.5029,200.6286,1800.0
2020-06-29 12:05:00,207.61,207.77,207.51,207.59,1341.0,200.735,200.8897,200.6383,200.7156,1341.0
2020-06-29 12:10:00,207.54,208.07,207.54,208.01,1214.0,200.6673,201.1797,200.6673,201.1217,1214.0
2020-06-29 12:15:00,208.01,208.16,207.79,207.84,7610.0,201.1217,201.2668,200.909,200.9574,7610.0
2020-06-29 12:20:00,207.73,207.97,207.53,207.56,2700.0,200.851,201.0831,200.6576,200.6866,2700.0
2020-06-29 12:25:00,207.69,207.85,207.56,207.85,2257.0,200.8123,200.967,200.6866,200.967,2257.0
2020-06-29 12:30:00,207.94,208.15,207.77,207.8,5518.0,201.054,201.2571,200.8897,200.9187,5518.0
2020-06-29 12:35:00,207.83,207.83,207.45,207.54,914.0,200.9477,200.9477,200.5803,200.6673,914.0
2020-06-29 12:40:00,207.66,208.08,207.66,207.82,1956.0,200.7833,201.1894,200.7833,200.938,1956.0
2020-06-29 12:45:00,207.81,207.98,207.69,207.69,2757.0,200.9284,201.0927,200.8123,200.8123,2757.0
2020-06-29 12:50:00,207.59,207.83,207.58,207.59,1927.0,200.7156,200.9477,200.706,200.7156,1927.0
2020-06-29 12:55:00,207.55,207.55,206.91,206.94,3107.0,200.677,200.677,200.0582,200.0872,3107.0
2020-06-29 13:00:00,206.92,206.92,206.77,206.77,600.0,200.0678,200.0678,199.9228,199.9228,600.0
2020-06-29 13:05:00,206.5,206.5,206.12,206.23,2439.0,199.6617,199.6617,199.2943,199.4007,2439.0
2020-06-29 13:10:00,206.23,206.47,206.13,206.37,2080.0,199.4007,199.6327,199.304,199.536,2080.0
2020-06-29 13:15:00,206.58,206.74,206.51,206.58,6516.0,199.7391,199.8938,199.6714,199.7391,6516.0
2020-06-29 13:20:00,206.67,206.78,206.58,206.76,1700.0,199.8261,199.9325,199.7391,199.9131,1700.0
2020-06-29 13:25:00,206.91,207.13,206.82,207.06,1623.0,200.0582,200.2709,199.9711,200.2032,1623.0
2020-06-29 13:30:00,207.07,207.1,206.92,206.96,1715.0,200.2129,200.2419,200.0678,200.1065,1715.0
2020-06-29 13:35:00,206.88,207.32,206.88,207.32,2793.0,200.0292,200.4546,200.0292,200.4546,2793.0
2020-06-29 13:40:00,207.46,207.58,207.37,207.37,1120.0,200.5899,200.706,200.5029,200.5029,1120.0
2020-06-29 13:45:00,207.21,207.43,207.18,207.21,1300.0,200.3482,200.5609,200.3192,200.3482,1300.0
2020-06-29 13:50:00,207.25,207.26,207.03,207.11,1919.0,200.3869,200.3966,200.1742,200.2515,1919.0
2020-06-29 13:55:00,206.97,207.16,206.75,206.95,3317.0,200.1162,200.2999,199.9035,200.0968,3317.0
2020-06-29 14:00:00,207.11,207.37,207.05,207.23,1846.0,200.2515,200.5029,200.1935,200.3676,1846.0
2020-06-29 14:05:00,207.17,207.23,206.68,206.76,2202.0,200.3095,200.3676,199.8358,199.9131,2202.0
2020-06-29 14:10:00,206.78,206.88,206.7,206.72,1705.0,199.9325,200.0292,199.8551,199.8744,1705.0
2020-06-29 14:15:00,206.74,206.75,206.52,206.52,1450.0,199.8938,199.9035,199.6811,199.6811,1450.0
2020-06-29 14:20:00,206.52,206.52,206.25,206.25,1850.0,199.6811,199.6811,199.42,199.42,1850.0
2020-06-29 14:25:00,206.23,206.27,205.96,205.97,2020.0,199.4007,199.4394,199.1396,199.1493,2020.0
2020-06-29 14:30:00,206.13,206.21,206.06,206.16,2111.0,199.304,199.3813,199.2363,199.333,2111.0
2020-06-29 14:35:00,206.19,206.36,206.18,206.28,927.0,199.362,199.5264,199.3523,199.449,927.0
2020-06-29 14:40:00,206.32,206.67,206.32,206.48,1675.0,199.4877,199.8261,199.4877,199.6424,1675.0
2020-06-29 14:45:00,206.68,206.68,206.29,206.31,2810.0,199.8358,199.8358,199.4587,199.478,2810.0
2020-06-29 14:50:00,206.24,206.32,206.19,206.3,1400.0,199.4103,199.4877,199.362,199.4684,1400.0
2020-06-29 14:55:00,206.37,206.5,206.27,206.28,1818.0,199.536,199.6617,199.4394,199.449,1818.0
2020-06-29 15:00:00,206.16,206.25,205.98,206.06,2800.0,199.333,199.42,199.159,199.2363,2800.0
2020-06-29 15:05:00,206.03,206.1,205.85,205.88,1700.0,199.2073,199.275,199.0333,199.0623,1700.0
2020-06-29 15:10:00,205.98,205.98,205.73,205.84,1200.0,199.159,199.159,198.9172,199.0236,1200.0
2020-06-29 15:15:00,205.84,206.33,205.84,206.21,3120.0,199.0236,199.4974,199.0236,199.3813,3120.0
2020-06-29 15:20:00,206.3,206.88,206.29,206.87,3100.0,199.4684,200.0292,199.4587,200.0195,3100.0
2020-06-29 15:25:00,206.82,206.94,206.72,206.72,2465.0,199.9711,200.0872,199.8744,199.8744,2465.0
2020-06-29 15:30:00,206.73,206.89,206.7,206.89,1700.0,199.8841,200.0388,199.8551,200.0388,1700.0
2020-06-29 15:35:00,206.89,207.13,206.68,206.73,4862.0,200.0388,200.2709,199.8358,199.8841,4862.0
2020-06-29 15:40:00,206.71,206.72,206.46,206.57,2282.0,199.8648,199.8744,199.6231,199.7294,2282.0
2020-06-29 15:45:00,206.63,206.68,206.23,206.31,3330.0,199.7874,199.8358,199.4007,199.478,3330.0
2020-06-29 15:50:00,206.23,206.56,205.91,206.23,12013.0,199.4007,199.7197,199.0913,199.4007,12013.0
2020-06-29 15:55:00,206.24,206.98,206.18,206.5,38082.0,199.4103,200.1258,199.3523,199.6617,38082.0
2020-06-30 09:30:00,205.61,205.82,205.08,205.25,5308.0,198.8012,199.0043,198.2888,198.4531,5308.0
2020-06-30 09:35:00,204.78,205.78,204.78,205.53,1970.0,197.9987,198.9656,197.9987,198.7239,1970.0
2020-06-30 09:40:00,205.53,205.57,204.51,204.51,1420.0,198.7239,198.7625,197.7376,197.7376,1420.0
2020-06-30 09:45:00,204.56,205.01,203.02,203.02,2622.0,197.786,198.2211,196.297,196.297,2622.0
2020-06-30 09:50:00,203.15,203.41,202.89,203.41,1989.0,196.4227,196.6741,196.1713,196.6741,1989.0
2020-06-30 09:55:00,203.09,203.5,202.75,203.21,4107.0,196.3647,196.7611,196.0359,196.4807,4107.0
2020-06-30 10:00:00,203.51,203.99,203.21,203.48,1301.0,196.7707,197.2349,196.4807,196.7417,1301.0
2020-06-30 10:05:00,203.42,203.68,203.34,203.64,1468.0,196.6837,196.9351,196.6064,196.8964,1468.0
2020-06-30 10:10:00,203.21,203.21,202.57,202.96,3028.0,196.4807,196.4807,195.8619,196.239,3028.0
2020-06-30 10:15:00,202.98,203.0,202.8,203.0,1237.0,196.2583,196.2776,196.0843,196.2776,1237.0
2020-06-30 10:20:00,202.94,203.1,202.43,203.01,4510.0,196.2196,196.3743,195.7265,196.2873,4510.0
2020-06-30 10:25:00,203.24,203.6,203.18,203.41,7604.0,196.5097,196.8578,196.4517,196.6741,7604.0
2020-06-30 10:30:00,203.36,203.64,202.8,203.4,5738.0,196.6257,196.8964,196.0843,196.6644,5738.0
2020-06-30 10:35:00,203.63,203.98,203.3,203.42,1002.0,196.8868,197.2252,196.5677,196.6837,1002.0
2020-06-30 10:40:00,203.39,204.02,203.38,203.94,1305.0,196.6547,197.2639,196.6451,197.1865,1305.0
2020-06-30 10:45:00,204.12,204.12,203.78,204.0,6041.0,197.3605,197.3605,197.0318,197.2445,6041.0
2020-06-30 10:50:00,204.0,204.71,203.83,204.32,3249.0,197.2445,197.931,197.0802,197.5539,3249.0
2020-06-30 10:55:00,204.44,204.9,204.44,204.9,500.0,197.67,198.1147,197.67,198.1147,500.0
2020-06-30 11:00:00,204.98,205.25,204.8,204.89,4671.0,198.1921,198.4531,198.018,198.105,4671.0
2020-06-30 11:05:00,204.88,205.13,204.54,204.8,5325.0,198.0954,198.3371,197.7666,198.018,5325.0
2020-06-30 11:10:00,205.12,205.12,204.83,204.97,1563.0,198.3274,198.3274,198.047,198.1824,1563.0
2020-06-30 11:15:00,205.1,205.23,204.78,205.23,1401.0,198.3081,198.4338,197.9987,198.4338,1401.0
2020-06-30 11:20:00,205.22,205.33,204.76,205.15,1600.0,198.4241,198.5305,197.9794,198.3564,1600.0
2020-06-30 11:25:00,205.31,205.42,205.25,205.35,700.0,198.5111,198.6175,198.4531,198.5498,700.0
2020-06-30 11:30:00,205.41,205.41,204.81,204.81,600.0,198.6078,198.6078,198.0277,198.0277,600.0
2020-06-30 11:35:00,204.82,204.82,204.27,204.27,17863.0,198.0374,198.0374,197.5056,197.5056,17863.0
2020-06-30 11:40:00,204.3,204.6,204.3,204.4,4247.0,197.5346,197.8247,197.5346,197.6313,4247.0
2020-06-30 11:45:00,204.4,205.5,204.39,205.28,5105.0,197.6313,198.6948,197.6216,198.4821,5105.0
2020-06-30 11:50:00,205.16,205.87,205.16,205.79,2330.0,198.3661,199.0526,198.3661,198.9752,2330.0
2020-06-30 11:55:00,205.7,205.7,205.33,205.45,1200.0,198.8882,198.8882,198.5305,198.6465,1200.0
2020-06-30 12:00:00,205.43,205.86,205.41,205.86,2500.0,198.6272,199.0429,198.6078,199.0429,2500.0
2020-06-30 12:05:00,205.71,206.13,205.7,206.02,2228.0,198.8979,199.304,198.8882,199.1976,2228.0
2020-06-30 12:10:00,205.93,206.13,205.71,205.71,2101.0,199.1106,199.304,198.8979,198.8979,2101.0
2020-06-30 12:15:00,205.86,206.4,205.82,206.3,3813.0,199.0429,199.565,199.0043,199.4684,3813.0
2020-06-30 12:20:00,206.36,206.64,206.29,206.64,2262.0,199.5264,199.7971,199.4587,199.7971,2262.0
2020-06-30 12:25:00,206.6,206.83,206.22,206.22,6300.0,199.7584,199.9808,199.391,199.391,6300.0
2020-06-30 12:30:00,206.05,206.11,205.16,205.17,6850.0,199.2266,199.2846,198.3661,198.3758,6850.0
2020-06-30 12:35:00,205.2,205.74,205.19,205.69,1701.0,198.4048,198.9269,198.3951,198.8786,1701.0
2020-06-30 12:40:00,205.38,205.38,204.94,205.31,2610.0,198.5788,198.5788,198.1534,198.5111,2610.0
2020-06-30 12:45:00,205.23,205.24,204.67,204.81,2300.0,198.4338,198.4435,197.8923,198.0277,2300.0
2020-06-30 12:50:00,204.82,204.97,204.79,204.83,600.0,198.0374,198.1824,198.0084,198.047,600.0
2020-06-30 12:55:00,204.97,205.51,204.88,204.97,4472.0,198.1824,198.7045,198.0954,198.1824,4472.0
2020-06-30 13:00:00,204.82,204.94,204.46,204.51,3800.0,198.0374,198.1534,197.6893,197.7376,3800.0
2020-06-30 13:05:00,204.51,204.61,204.44,204.45,2307.0,197.7376,197.8343,197.67,197.6796,2307.0
2020-06-30 13:10:00,204.44,204.73,204.24,204.73,2890.0,197.67,197.9503,197.4766,197.9503,2890.0
2020-06-30 13:15:00,204.76,205.1,204.7,204.86,1782.0,197.9794,198.3081,197.9213,198.076,1782.0
2020-06-30 13:20:00,204.81,204.83,204.65,204.65,1199.0,198.0277,198.047,197.873,197.873,1199.0
2020-06-30 13:25:00,204.63,204.78,204.37,204.69,10665.0,197.8537,197.9987,197.6023,197.9117,10665.0
2020-06-30 13:30:00,204.54,204.71,204.29,204.3,1500.0,197.7666,197.931,197.5249,197.5346,1500.0
2020-06-30 13:35:00,204.39,204.73,204.29,204.51,1333.0,197.6216,197.9503,197.5249,197.7376,1333.0
2020-06-30 13:40:00,204.72,204.72,204.45,204.45,2033.0,197.9407,197.9407,197.6796,197.6796,2033.0
2020-06-30 13:45:00,204.5,204.87,204.49,204.85,2649.0,197.728,198.0857,197.7183,198.0664,2649.0
2020-06-30 13:50:00,204.78,205.59,204.68,205.51,2316.0,197.9987,198.7819,197.902,198.7045,2316.0
2020-06-30 13:55:00,205.74,205.84,205.54,205.69,2248.0,198.9269,199.0236,198.7335,198.8786,2248.0
2020-06-30 14:00:00,205.7,205.7,205.34,205.34,1113.0,198.8882,198.8882,198.5401,198.5401,1113.0
2020-06-30 14:05:00,205.51,205.94,205.36,205.88,2200.0,198.7045,199.1203,198.5595,199.0623,2200.0
2020-06-30 14:10:00,205.86,205.86,205.62,205.78,2125.0,199.0429,199.0429,198.8109,198.9656,2125.0
2020-06-30 14:15:00,205.66,206.17,205.59,206.17,3771.0,198.8496,199.3427,198.7819,199.3427,3771.0
2020-06-30 14:20:00,206.32,206.33,206.1,206.19,3288.0,199.4877,199.4974,199.275,199.362,3288.0
2020-06-30 14:25:00,206.16,206.19,206.0,206.07,2299.0,199.333,199.362,199.1783,199.246,2299.0
2020-06-30 14:30:00,206.03,206.03,205.57,205.61,2200.0,199.2073,199.2073,198.7625,198.8012,2200.0
2020-06-30 14:35:00,205.5,205.5,204.9,204.9,4006.0,198.6948,198.6948,198.1147,198.1147,4006.0
2020-06-30 14:40:00,204.97,205.17,204.85,205.15,2700.0,198.1824,198.3758,198.0664,198.3564,2700.0
2020-06-30 14:45:00,205.28,205.84,205.22,205.84,1500.0,198.4821,199.0236,198.4241,199.0236,1500.0
2020-06-30 14:50:00,205.93,205.97,205.83,205.97,961.0,199.1106,199.1493,199.0139,199.1493,961.0
2020-06-30 14:55:00,206.13,206.4,206.09,206.4,1643.0,199.304,199.565,199.2653,199.565,1643.0
2020-06-30 15:00:00,206.54,206.59,205.83,205.83,3163.0,199.7004,199.7488,199.0139,199.0139,3163.0
2020-06-30 15:05:00,205.88,205.97,205.69,205.97,1800.0,199.0623,199.1493,198.8786,199.1493,1800.0
2020-06-30 15:10:00,205.76,206.2,205.75,206.2,2500.0,198.9462,199.3717,198.9366,199.3717,2500.0
2020-06-30 15:15:00,206.23,206.32,205.97,206.32,2006.0,199.4007,199.4877,199.1493,199.4877,2006.0
2020-06-30 15:20:00,206.16,206.45,206.13,206.29,1417.0,199.333,199.6134,199.304,199.4587,1417.0
2020-06-30 15:25:00,206.35,206.51,206.25,206.27,4965.0,199.5167,199.6714,199.42,199.4394,4965.0
2020-06-30 15:30:00,206.22,206.89,206.2,206.78,3932.0,199.391,200.0388,199.3717,199.9325,3932.0
2020-06-30 15:35:00,206.72,206.89,206.66,206.79,4183.0,199.8744,200.0388,199.8164,199.9421,4183.0
2020-06-30 15:40:00,206.94,206.98,206.67,206.67,6164.0,200.0872,200.1258,199.8261,199.8261,6164.0
2020-06-30 15:45:00,206.73,207.0,206.41,206.44,10554.0,199.8841,200.1452,199.5747,199.6037,10554.0
2020-06-30 15:50:00,206.52,207.8,206.46,207.64,17189.0,199.6811,200.9187,199.6231,200.764,17189.0
2020-06-30 15:55:00,207.52,207.52,206.48,206.52,29423.0,200.648,200.648,199.6424,199.6811,29423.0
2020-07-01 09:30:00,208.13,208.13,206.45,207.97,13272.0,201.2378,201.2378,199.6134,201.0831,13272.0
2020-07-01 09:35:00,208.61,208.61,207.47,208.02,4693.0,201.7019,201.7019,200.5996,201.1314,4693.0
2020-07-01 09:40:00,207.91,208.45,207.65,207.78,1309.0,201.025,201.5472,200.7737,200.8993,1309.0
2020-07-01 09:45:00,207.99,208.39,207.4,207.59,4427.0,201.1024,201.4891,200.5319,200.7156,4427.0
2020-07-01 09:50:00,207.84,208.05,206.79,206.79,3196.0,200.9574,201.1604,199.9421,199.9421,3196.0
2020-07-01 09:55:00,207.11,207.62,206.45,206.96,3561.0,200.2515,200.7446,199.6134,200.1065,3561.0
2020-07-01 10:00:00,206.28,208.06,206.28,207.34,3749.0,199.449,201.1701,199.449,200.4739,3749.0
2020-07-01 10:05:00,207.25,207.63,207.11,207.12,1869.0,200.3869,200.7543,200.2515,200.2612,1869.0
2020-07-01 10:10:00,207.18,208.38,207.18,208.37,4251.0,200.3192,201.4795,200.3192,201.4698,4251.0
2020-07-01 10:15:00,208.49,208.6,207.63,207.7,2800.0,201.5858,201.6922,200.7543,200.822,2800.0
2020-07-01 10:20:00,207.8,208.06,207.35,207.39,2800.0,200.9187,201.1701,200.4836,200.5223,2800.0
2020-07-01 10:25:00,207.26,208.17,207.12,207.74,3520.0,200.3966,201.2764,200.2612,200.8607,3520.0
2020-07-01 10:30:00,208.09,208.13,207.62,207.62,1400.0,201.1991,201.2378,200.7446,200.7446,1400.0
2020-07-01 10:35:00,207.48,207.6,207.09,207.28,1496.0,200.6093,200.7253,200.2322,200.4159,1496.0
2020-07-01 10:40:00,207.48,207.48,206.78,206.96,3934.0,200.6093,200.6093,199.9325,200.1065,3934.0
2020-07-01 10:45:00,206.59,206.75,206.23,206.23,1136.0,199.7488,199.9035,199.4007,199.4007,1136.0
2020-07-01 10:50:00,206.14,206.83,206.14,206.66,1094.0,199.3137,199.9808,199.3137,199.8164,1094.0
2020-07-01 10:55:00,206.49,207.05,206.35,207.04,1109.0,199.6521,200.1935,199.5167,200.1839,1109.0
2020-07-01 11:00:00,207.35,207.35,206.41,206.6,3200.0,200.4836,200.4836,199.5747,199.7584,3200.0
2020-07-01 11:05:00,206.61,207.48,206.6,206.7,2526.0,199.7681,200.6093,199.7584,199.8551,2526.0
2020-07-01 11:10:00,206.65,206.79,206.21,206.79,1400.0,199.8068,199.9421,199.3813,199.9421,1400.0
2020-07-01 11:15:00,206.82,206.82,205.49,205.63,1899.0,199.9711,199.9711,198.6852,198.8205,1899.0
2020-07-01 11:20:00,205.23,206.01,205.23,205.83,3795.0,198.4338,199.188,198.4338,199.0139,3795.0
2020-07-01 11:25:00,205.64,205.93,205.45,205.45,2100.0,198.8302,199.1106,198.6465,198.6465,2100.0
2020-07-01 11:30:00,205.17,205.43,205.11,205.39,1201.0,198.3758,198.6272,198.3178,198.5885,1201.0
2020-07-01 11:35:00,205.26,205.69,205.26,205.69,1702.0,198.4628,198.8786,198.4628,198.8786,1702.0
2020-07-01 11:40:00,205.8,205.82,205.7,205.81,400.0,198.9849,199.0043,198.8882,198.9946,400.0
2020-07-01 11:45:00,205.79,206.14,205.79,206.04,974.0,198.9752,199.3137,198.9752,199.217,974.0
2020-07-01 11:50:00,206.11,206.68,206.11,206.68,900.0,199.2846,199.8358,199.2846,199.8358,900.0
2020-07-01 11:55:00,206.72,207.09,206.2,206.59,5215.0,199.8744,200.2322,199.3717,199.7488,5215.0
2020-07-01 12:00:00,206.55,206.72,206.51,206.53,1806.0,199.7101,199.8744,199.6714,199.6907,1806.0
2020-07-01 12:05:00,206.7,207.36,206.7,207.24,3095.0,199.8551,200.4933,199.8551,200.3772,3095.0
2020-07-01 12:10:00,207.44,207.97,207.43,207.97,1400.0,200.5706,201.0831,200.5609,201.0831,1400.0
2020-07-01 12:15:00,208.05,209.05,208.04,209.02,6656.0,201.1604,202.1273,201.1507,202.0983,6656.0
2020-07-01 12:20:00,209.22,209.22,208.46,208.8,7569.0,202.2917,202.2917,201.5568,201.8856,7569.0
2020-07-01 12:25:00,208.64,209.11,208.64,209.11,4167.0,201.7309,202.1853,201.7309,202.1853,4167.0
2020-07-01 12:30:00,209.12,209.35,208.81,209.12,6141.0,202.195,202.4174,201.8952,202.195,6141.0
2020-07-01 12:35:00,208.96,209.7,208.81,209.69,2524.0,202.0403,202.7558,201.8952,202.7461,2524.0
2020-07-01 12:40:00,209.29,209.65,209.27,209.65,2074.0,202.3593,202.7074,202.34,202.7074,2074.0
2020-07-01 12:45:00,209.47,209.51,208.62,209.02,3392.0,202.5334,202.5721,201.7115,202.0983,3392.0
2020-07-01 12:50:00,208.91,209.27,208.89,209.16,1068.0,201.9919,202.34,201.9726,202.2336,1068.0
2020-07-01 12:55:00,209.15,209.55,209.09,209.32,11001.0,202.224,202.6107,202.166,202.3883,11001.0
2020-07-01 13:00:00,209.38,209.44,208.94,209.15,3877.0,202.4464,202.5044,202.0209,202.224,3877.0
2020-07-01 13:05:00,209.18,209.21,208.95,209.04,3185.0,202.253,202.282,202.0306,202.1176,3185.0
2020-07-01 13:10:00,209.12,209.52,209.12,209.32,3213.0,202.195,202.5817,202.195,202.3883,3213.0
2020-07-01 13:15:00,208.99,209.1,208.68,208.69,2125.0,202.0693,202.1756,201.7695,201.7792,2125.0
2020-07-01 13:20:00,208.53,209.12,208.43,209.09,2267.0,201.6245,202.195,201.5278,202.166,2267.0
2020-07-01 13:25:00,209.12,209.28,209.1,209.21,1742.0,202.195,202.3497,202.1756,202.282,1742.0
2020-07-01 13:30:00,209.41,209.63,209.05,209.14,11500.0,202.4754,202.6881,202.1273,202.2143,11500.0
2020-07-01 13:35:00,209.18,209.28,209.09,209.23,2116.0,202.253,202.3497,202.166,202.3013,2116.0
2020-07-01 13:40:00,209.4,209.4,208.58,208.62,3613.0,202.4657,202.4657,201.6729,201.7115,3613.0
2020-07-01 13:45:00,208.7,208.75,208.51,208.7,1100.0,201.7889,201.8372,201.6052,201.7889,1100.0
2020-07-01 13:50:00,208.67,209.09,208.52,208.9,4658.0,201.7599,202.166,201.6148,201.9823,4658.0
2020-07-01 13:55:00,208.98,209.18,208.89,209.15,1498.0,202.0596,202.253,201.9726,202.224,1498.0
2020-07-01 14:00:00,209.11,209.26,209.04,209.04,2691.0,202.1853,202.3303,202.1176,202.1176,2691.0
2020-07-01 14:05:00,209.1,209.12,208.74,208.74,3419.0,202.1756,202.195,201.8276,201.8276,3419.0
2020-07-01 14:10:00,208.79,209.26,208.79,209.08,2746.0,201.8759,202.3303,201.8759,202.1563,2746.0
2020-07-01 14:15:00,209.21,209.25,208.98,208.98,1794.0,202.282,202.3207,202.0596,202.0596,1794.0
2020-07-01 14:20:00,209.06,209.15,208.94,209.04,3396.0,202.137,202.224,202.0209,202.1176,3396.0
2020-07-01 14:25:00,209.09,209.2,208.99,209.09,5573.0,202.166,202.2723,202.0693,202.166,5573.0
2020-07-01 14:30:00,209.07,209.13,208.29,208.42,6159.0,202.1466,202.2046,201.3925,201.5182,6159.0
2020-07-01 14:35:00,208.26,208.67,208.16,208.54,5603.0,201.3635,201.7599,201.2668,201.6342,5603.0
2020-07-01 14:40:00,208.53,208.58,208.35,208.37,5494.0,201.6245,201.6729,201.4505,201.4698,5494.0
2020-07-01 14:45:00,208.36,208.93,208.36,208.76,2803.0,201.4601,202.0113,201.4601,201.8469,2803.0
2020-07-01 14:50:00,208.78,209.05,208.78,209.05,3006.0,201.8662,202.1273,201.8662,202.1273,3006.0
2020-07-01 14:55:00,209.06,209.27,209.05,209.17,2400.0,202.137,202.34,202.1273,202.2433,2400.0
2020-07-01 15:00:00,209.17,209.24,208.79,209.04,5823.0,202.2433,202.311,201.8759,202.1176,5823.0
2020-07-01 15:05:00,209.12,209.17,208.84,208.84,5400.0,202.195,202.2433,201.9242,201.9242,5400.0
2020-07-01 15:10:00,208.82,208.87,208.22,208.8,2055.0,201.9049,201.9533,201.3248,201.8856,2055.0
2020-07-01 15:15:00,208.74,208.91,208.67,208.71,3300.0,201.8276,201.9919,201.7599,201.7985,3300.0
2020-07-01 15:20:00,208.76,208.93,208.42,208.9,4278.0,201.8469,202.0113,201.5182,201.9823,4278.0
2020-07-01 15:25:00,209.04,209.1,208.74,208.74,3773.0,202.1176,202.1756,201.8276,201.8276,3773.0
2020-07-01 15:30:00,208.67,208.88,208.58,208.58,2500.0,201.7599,201.9629,201.6729,201.6729,2500.0
2020-07-01 15:35:00,208.62,208.91,208.49,208.88,4059.0,201.7115,201.9919,201.5858,201.9629,4059.0
2020-07-01 15:40:00,208.88,209.13,208.84,209.09,9982.0,201.9629,202.2046,201.9242,202.166,9982.0
2020-07-01 15:45:00,209.03,209.48,208.99,209.48,14002.0,202.108,202.5431,202.0693,202.5431,14002.0
2020-07-01 15:50:00,209.64,209.71,208.83,209.0,15635.0,202.6978,202.7654,201.9146,202.0789,15635.0
2020-07-01 15:55:00,208.88,209.12,208.33,208.96,32143.0,201.9629,202.195,201.4311,202.0403,32143.0
2020-07-02 09:30:00,213.74,216.0,213.74,216.0,4908.0,206.662,208.8471,206.662,208.8471,4908.0
2020-07-02 09:35:00,215.92,216.4,214.59,215.89,6765.0,208.7698,209.2339,207.4838,208.7408,6765.0
2020-07-02 09:40:00,216.24,216.24,215.09,215.53,5151.0,209.0792,209.0792,207.9673,208.3927,5151.0
2020-07-02 09:45:00,215.61,216.96,215.6,216.73,6041.0,208.4701,209.7754,208.4604,209.553,6041.0
2020-07-02 09:50:00,216.68,217.4,216.19,216.53,3505.0,209.5046,210.2008,209.0308,209.3596,3505.0
2020-07-02 09:55:00,216.34,216.85,215.2,215.84,6450.0,209.1759,209.669,208.0736,208.6924,6450.0
2020-07-02 10:00:00,215.74,215.96,215.2,215.34,4903.0,208.5958,208.8085,208.0736,208.209,4903.0
2020-07-02 10:05:00,215.99,216.29,215.67,215.84,7400.0,208.8375,209.1275,208.5281,208.6924,7400.0
2020-07-02 10:10:00,215.92,216.34,215.54,216.3,6199.0,208.7698,209.1759,208.4024,209.1372,6199.0
2020-07-02 10:15:00,216.42,216.86,215.21,215.22,14967.0,209.2532,209.6787,208.0833,208.093,14967.0
2020-07-02 10:20:00,215.32,215.46,213.85,213.85,5367.0,208.1897,208.325,206.7683,206.7683,5367.0
2020-07-02 10:25:00,213.61,213.89,212.8,212.81,11106.0,206.5363,206.807,205.7531,205.7628,11106.0
2020-07-02 10:30:00,213.01,213.43,212.49,212.75,1510.0,205.9562,206.3622,205.4534,205.7048,1510.0
2020-07-02 10:35:00,212.57,213.19,212.57,213.18,1721.0,205.5307,206.1302,205.5307,206.1205,1721.0
2020-07-02 10:40:00,213.21,213.21,212.78,212.85,3011.0,206.1495,206.1495,205.7338,205.8015,3011.0
2020-07-02 10:45:00,212.54,212.85,210.56,211.43,13743.0,205.5017,205.8015,203.5873,204.4285,13743.0
2020-07-02 10:50:00,211.42,211.53,210.79,211.24,5215.0,204.4188,204.5252,203.8097,204.2448,5215.0
2020-07-02 10:55:00,211.01,211.13,210.65,211.0,1580.0,204.0224,204.1384,203.6743,204.0127,1580.0
2020-07-02 11:00:00,210.77,211.02,210.42,210.42,2000.0,203.7903,204.0321,203.4519,203.4519,2000.0
2020-07-02 11:05:00,210.71,211.27,210.42,210.42,1863.0,203.7323,204.2738,203.4519,203.4519,1863.0
2020-07-02 11:10:00,210.36,210.53,209.52,209.76,3731.0,203.3939,203.5583,202.5817,202.8138,3731.0
2020-07-02 11:15:00,209.88,210.48,209.68,210.48,1151.0,202.9298,203.5099,202.7364,203.5099,1151.0
2020-07-02 11:20:00,210.3,211.43,210.29,211.43,1505.0,203.3359,204.4285,203.3262,204.4285,1505.0
2020-07-02 11:25:00,211.34,211.78,211.04,211.51,2627.0,204.3415,204.7669,204.0514,204.5058,2627.0
2020-07-02 11:30:00,211.59,212.38,211.59,212.2,1500.0,204.5832,205.347,204.5832,205.173,1500.0
2020-07-02 11:35:00,212.22,212.22,211.48,211.59,2125.0,205.1923,205.1923,204.4768,204.5832,2125.0
2020-07-02 11:40:00,211.76,212.09,211.76,211.99,900.0,204.7475,205.0666,204.7475,204.9699,900.0
2020-07-02 11:45:00,212.17,212.89,211.99,212.89,4360.0,205.144,205.8401,204.9699,205.8401,4360.0
2020-07-02 11:50:00,213.15,213.15,212.38,212.47,3120.0,206.0915,206.0915,205.347,205.434,3120.0
2020-07-02 11:55:00,212.63,212.8,211.91,212.02,1800.0,205.5887,205.7531,204.8926,204.9989,1800.0
2020-07-02 12:00:00,212.02,212.3,211.28,211.45,5305.0,204.9989,205.2697,204.2834,204.4478,5305.0
2020-07-02 12:05:00,211.46,211.46,209.48,209.78,9733.0,204.4575,204.4575,202.5431,202.8331,9733.0
2020-07-02 12:10:00,210.03,211.24,209.47,211.23,9261.0,203.0748,204.2448,202.5334,204.2351,9261.0
2020-07-02 12:15:00,211.21,211.45,210.91,211.3,2669.0,204.2158,204.4478,203.9257,204.3028,2669.0
2020-07-02 12:20:00,211.03,211.77,210.88,211.66,2266.0,204.0417,204.7572,203.8967,204.6509,2266.0
2020-07-02 12:25:00,211.76,212.15,211.72,211.72,4531.0,204.7475,205.1246,204.7089,204.7089,4531.0
2020-07-02 12:30:00,211.91,213.02,211.81,213.02,3951.0,204.8926,205.9658,204.7959,205.9658,3951.0
2020-07-02 12:35:00,212.86,212.86,211.79,211.79,5204.0,205.8111,205.8111,204.7766,204.7766,5204.0
2020-07-02 12:40:00,211.7,211.98,211.64,211.65,2428.0,204.6895,204.9603,204.6315,204.6412,2428.0
2020-07-02 12:45:00,211.74,212.2,211.48,212.07,4800.0,204.7282,205.173,204.4768,205.0473,4800.0
2020-07-02 12:50:00,212.05,212.31,211.98,212.03,2615.0,205.0279,205.2793,204.9603,205.0086,2615.0
2020-07-02 12:55:00,212.03,212.34,211.76,212.34,3040.0,205.0086,205.3083,204.7475,205.3083,3040.0
2020-07-02 13:00:00,212.08,212.08,211.81,211.94,1400.0,205.057,205.057,204.7959,204.9216,1400.0
2020-07-02 13:05:00,211.98,212.23,211.45,211.5,7100.0,204.9603,205.202,204.4478,204.4962,7100.0
2020-07-02 13:10:00,211.39,211.92,211.29,211.29,2810.0,204.3898,204.9023,204.2931,204.2931,2810.0
2020-07-02 13:15:00,211.26,211.26,210.79,211.12,4603.0,204.2641,204.2641,203.8097,204.1287,4603.0
2020-07-02 13:20:00,211.12,211.5,211.06,211.2,2202.0,204.1287,204.4962,204.0707,204.2061,2202.0
2020-07-02 13:25:00,211.17,211.17,210.8,210.91,1322.0,204.1771,204.1771,203.8193,203.9257,1322.0
2020-07-02 13:30:00,211.11,211.2,210.95,210.99,6164.0,204.1191,204.2061,203.9644,204.003,6164.0
2020-07-02 13:35:00,211.02,211.23,210.84,211.01,4200.0,204.0321,204.2351,203.858,204.0224,4200.0
2020-07-02 13:40:00,211.23,211.55,211.17,211.35,6031.0,204.2351,204.5445,204.1771,204.3511,6031.0
2020-07-02 13:45:00,211.52,211.81,211.29,211.61,6610.0,204.5155,204.7959,204.2931,204.6025,6610.0
2020-07-02 13:50:00,211.79,212.44,211.68,212.39,19700.0,204.7766,205.405,204.6702,205.3567,19700.0
2020-07-02 13:55:00,212.47,212.48,212.01,212.21,2770.0,205.434,205.4437,204.9893,205.1826,2770.0
2020-07-02 14:00:00,211.92,212.77,211.92,212.24,4559.0,204.9023,205.7241,204.9023,205.2117,4559.0
2020-07-02 14:05:00,212.15,213.07,212.15,212.52,3300.0,205.1246,206.0142,205.1246,205.4824,3300.0
2020-07-02 14:10:00,212.52,212.73,212.52,212.67,500.0,205.4824,205.6854,205.4824,205.6274,500.0
2020-07-02 14:15:00,212.5,212.7,212.36,212.7,1600.0,205.463,205.6564,205.3277,205.6564,1600.0
2020-07-02 14:20:00,212.47,213.41,212.37,213.41,2211.0,205.434,206.3429,205.3373,206.3429,2211.0
2020-07-02 14:25:00,213.4,213.89,213.36,213.77,1637.0,206.3332,206.807,206.2946,206.691,1637.0
2020-07-02 14:30:00,213.89,214.22,213.6,213.76,4698.0,206.807,207.1261,206.5266,206.6813,4698.0
2020-07-02 14:35:00,213.73,214.01,213.57,213.88,2014.0,206.6523,206.923,206.4976,206.7973,2014.0
2020-07-02 14:40:00,213.85,214.08,213.7,214.01,4018.0,206.7683,206.9907,206.6233,206.923,4018.0
2020-07-02 14:45:00,213.89,214.3,213.89,214.12,1555.0,206.807,207.2034,206.807,207.0294,1555.0
2020-07-02 14:50:00,214.11,214.47,213.88,213.92,2951.0,207.0197,207.3678,206.7973,206.836,2951.0
2020-07-02 14:55:00,213.96,214.25,213.72,214.11,2505.0,206.8747,207.1551,206.6426,207.0197,2505.0
2020-07-02 15:00:00,214.17,214.4,213.68,213.68,4201.0,207.0777,207.3001,206.604,206.604,4201.0
2020-07-02 15:05:00,213.81,214.15,213.81,214.09,1900.0,206.7297,207.0584,206.7297,207.0004,1900.0
2020-07-02 15:10:00,214.05,214.11,213.88,214.09,2500.0,206.9617,207.0197,206.7973,207.0004,2500.0
2020-07-02 15:15:00,214.09,214.33,214.02,214.3,5453.0,207.0004,207.2324,206.9327,207.2034,5453.0
2020-07-02 15:20:00,214.22,214.67,214.18,214.41,9905.0,207.1261,207.5612,207.0874,207.3098,9905.0
2020-07-02 15:25:00,214.36,214.64,214.16,214.32,6465.0,207.2614,207.5322,207.0681,207.2228,6465.0
2020-07-02 15:30:00,214.26,214.27,213.75,214.21,6419.0,207.1648,207.1744,206.6716,207.1164,6419.0
2020-07-02 15:35:00,214.14,214.74,214.14,214.59,12924.0,207.0487,207.6289,207.0487,207.4838,12924.0
2020-07-02 15:40:00,214.59,214.76,214.23,214.63,12426.0,207.4838,207.6482,207.1358,207.5225,12426.0
2020-07-02 15:45:00,214.72,214.74,214.14,214.22,16082.0,207.6095,207.6289,207.0487,207.1261,16082.0
2020-07-02 15:50:00,212.58,214.54,212.58,214.25,27268.0,205.5404,207.4355,205.5404,207.1551,27268.0
2020-07-02 15:55:00,214.04,214.18,213.4,213.53,60806.0,206.952,207.0874,206.3332,206.4589,60806.0
2020-07-06 09:30:00,216.68,217.94,216.68,217.94,11062.0,209.5046,210.7229,209.5046,210.7229,11062.0
2020-07-06 09:35:00,217.99,217.99,216.65,217.92,4983.0,210.7712,210.7712,209.4756,210.7036,4983.0
2020-07-06 09:40:00,218.24,218.38,217.38,217.96,5448.0,211.013,211.1483,210.1814,210.7422,5448.0
2020-07-06 09:45:00,217.73,218.24,217.73,218.08,4904.0,210.5199,211.013,210.5199,210.8583,4904.0
2020-07-06 09:50:00,218.42,218.46,217.75,218.46,3373.0,211.187,211.2257,210.5392,211.2257,3373.0
2020-07-06 09:55:00,218.49,218.49,218.09,218.17,2334.0,211.2547,211.2547,210.8679,210.9453,2334.0
2020-07-06 10:00:00,218.35,218.68,217.85,217.97,8090.0,211.1193,211.4384,210.6359,210.7519,8090.0
2020-07-06 10:05:00,217.78,217.78,216.54,216.78,6457.0,210.5682,210.5682,209.3693,209.6013,6457.0
2020-07-06 10:10:00,216.57,216.57,215.4,215.4,2908.0,209.3983,209.3983,208.267,208.267,2908.0
2020-07-06 10:15:00,215.38,216.44,215.38,216.22,2899.0,208.2477,209.2726,208.2477,209.0599,2899.0
2020-07-06 10:20:00,216.28,216.48,215.99,216.07,4920.0,209.1179,209.3112,208.8375,208.9148,4920.0
2020-07-06 10:25:00,215.43,215.48,214.93,215.21,2613.0,208.296,208.3444,207.8126,208.0833,2613.0
2020-07-06 10:30:00,215.12,215.67,214.94,215.6,2368.0,207.9963,208.5281,207.8222,208.4604,2368.0
2020-07-06 10:35:00,215.82,215.82,215.25,215.44,2525.0,208.6731,208.6731,208.122,208.3057,2525.0
2020-07-06 10:40:00,215.46,215.9,215.17,215.79,24618.0,208.325,208.7505,208.0446,208.6441,24618.0
2020-07-06 10:45:00,215.82,216.69,215.82,216.69,2853.0,208.6731,209.5143,208.6731,209.5143,2853.0
2020-07-06 10:50:00,216.65,216.93,216.29,216.83,1562.0,209.4756,209.7463,209.1275,209.6497,1562.0
2020-07-06 10:55:00,216.82,216.82,216.23,216.36,2443.0,209.64,209.64,209.0695,209.1952,2443.0
2020-07-06 11:00:00,216.36,216.36,215.72,216.12,3711.0,209.1952,209.1952,208.5764,208.9632,3711.0
2020-07-06 11:05:00,216.12,216.25,216.0,216.17,1785.0,208.9632,209.0889,208.8471,209.0115,1785.0
2020-07-06 11:10:00,216.17,216.64,216.17,216.56,700.0,209.0115,209.4659,209.0115,209.3886,700.0
2020-07-06 11:15:00,216.42,216.68,216.33,216.67,2275.0,209.2532,209.5046,209.1662,209.495,2275.0
2020-07-06 11:20:00,216.75,216.75,216.2,216.29,1525.0,209.5723,209.5723,209.0405,209.1275,1525.0
2020-07-06 11:25:00,216.36,216.76,216.34,216.34,2308.0,209.1952,209.582,209.1759,209.1759,2308.0
2020-07-06 11:30:00,216.11,216.2,215.59,215.88,3200.0,208.9535,209.0405,208.4507,208.7311,3200.0
2020-07-06 11:35:00,215.7,215.79,215.5,215.5,1250.0,208.5571,208.6441,208.3637,208.3637,1250.0
2020-07-06 11:40:00,215.48,215.69,215.48,215.66,1109.0,208.3444,208.5474,208.3444,208.5184,1109.0
2020-07-06 11:45:00,215.68,215.83,215.67,215.77,1200.0,208.5377,208.6828,208.5281,208.6248,1200.0
2020-07-06 11:50:00,215.81,215.81,215.49,215.56,1700.0,208.6634,208.6634,208.354,208.4217,1700.0
2020-07-06 11:55:00,215.29,215.42,214.96,215.24,13072.0,208.1607,208.2863,207.8416,208.1123,13072.0
2020-07-06 12:00:00,215.24,215.56,215.24,215.27,1900.0,208.1123,208.4217,208.1123,208.1413,1900.0
2020-07-06 12:05:00,215.38,215.64,215.38,215.4,800.0,208.2477,208.4991,208.2477,208.267,800.0
2020-07-06 12:10:00,215.32,215.36,215.32,215.36,400.0,208.1897,208.2283,208.1897,208.2283,400.0
2020-07-06 12:15:00,215.49,215.55,215.41,215.44,1401.0,208.354,208.412,208.2767,208.3057,1401.0
2020-07-06 12:20:00,215.52,215.89,215.27,215.79,1168.0,208.383,208.7408,208.1413,208.6441,1168.0
2020-07-06 12:25:00,215.61,215.7,215.48,215.48,668.0,208.4701,208.5571,208.3444,208.3444,668.0
2020-07-06 12:30:00,215.48,215.48,215.16,215.35,1667.0,208.3444,208.3444,208.035,208.2187,1667.0
2020-07-06 12:35:00,215.24,215.43,215.12,215.43,1100.0,208.1123,208.296,207.9963,208.296,1100.0
2020-07-06 12:40:00,215.27,215.27,215.04,215.04,800.0,208.1413,208.1413,207.9189,207.9189,800.0
2020-07-06 12:45:00,215.12,215.22,215.09,215.22,3000.0,207.9963,208.093,207.9673,208.093,3000.0
2020-07-06 12:50:00,215.28,215.46,215.17,215.46,810.0,208.151,208.325,208.0446,208.325,810.0
2020-07-06 12:55:00,215.43,215.43,215.33,215.39,706.0,208.296,208.296,208.1993,208.2573,706.0
2020-07-06 13:00:00,215.5,215.5,214.98,215.2,1614.0,208.3637,208.3637,207.8609,208.0736,1614.0
2020-07-06 13:05:00,215.08,215.08,214.95,214.96,1561.0,207.9576,207.9576,207.8319,207.8416,1561.0
2020-07-06 13:10:00,215.2,215.82,214.98,215.82,4203.0,208.0736,208.6731,207.8609,208.6731,4203.0
2020-07-06 13:15:00,215.78,215.88,215.63,215.63,1480.0,208.6344,208.7311,208.4894,208.4894,1480.0
2020-07-06 13:20:00,215.71,215.73,215.62,215.73,520.0,208.5667,208.5861,208.4797,208.5861,520.0
2020-07-06 13:25:00,215.82,215.92,215.82,215.86,1200.0,208.6731,208.7698,208.6731,208.7118,1200.0
2020-07-06 13:30:00,215.83,215.99,215.78,215.99,900.0,208.6828,208.8375,208.6344,208.8375,900.0
2020-07-06 13:35:00,215.99,216.08,215.98,216.03,1800.0,208.8375,208.9245,208.8278,208.8761,1800.0
2020-07-06 13:40:00,216.22,216.32,216.22,216.32,200.0,209.0599,209.1565,209.0599,209.1565,200.0
2020-07-06 13:45:00,216.35,216.38,216.16,216.38,1600.0,209.1856,209.2146,209.0018,209.2146,1600.0
2020-07-06 13:50:00,216.56,216.57,216.4,216.46,1269.0,209.3886,209.3983,209.2339,209.2919,1269.0
2020-07-06 13:55:00,216.48,216.57,216.45,216.57,1000.0,209.3112,209.3983,209.2822,209.3983,1000.0
2020-07-06 14:00:00,216.59,216.59,215.78,215.78,1000.0,209.4176,209.4176,208.6344,208.6344,1000.0
2020-07-06 14:05:00,215.51,215.73,215.3,215.73,1700.0,208.3734,208.5861,208.1703,208.5861,1700.0
2020-07-06 14:10:00,215.71,215.77,215.48,215.6,900.0,208.5667,208.6248,208.3444,208.4604,900.0
2020-07-06 14:15:00,215.5,215.5,215.32,215.5,500.0,208.3637,208.3637,208.1897,208.3637,500.0
2020-07-06 14:20:00,215.11,215.25,215.03,215.23,1300.0,207.9866,208.122,207.9093,208.1026,1300.0
2020-07-06 14:25:00,215.12,215.2,214.82,215.15,5500.0,207.9963,208.0736,207.7062,208.0253,5500.0
2020-07-06 14:30:00,214.81,214.92,214.62,214.84,1312.0,207.6965,207.8029,207.5128,207.7256,1312.0
2020-07-06 14:35:00,214.9,214.96,214.79,214.95,911.0,207.7836,207.8416,207.6772,207.8319,911.0
2020-07-06 14:40:00,214.79,214.97,214.59,214.97,2700.0,207.6772,207.8512,207.4838,207.8512,2700.0
2020-07-06 14:45:00,214.77,214.88,214.68,214.7,3200.0,207.6579,207.7642,207.5709,207.5902,3200.0
2020-07-06 14:50:00,214.59,214.66,214.21,214.65,5474.0,207.4838,207.5515,207.1164,207.5418,5474.0
2020-07-06 14:55:00,214.67,214.73,214.13,214.15,6233.0,207.5612,207.6192,207.0391,207.0584,6233.0
2020-07-06 15:00:00,214.12,214.65,214.12,214.56,3808.0,207.0294,207.5418,207.0294,207.4548,3808.0
2020-07-06 15:05:00,214.54,214.75,214.32,214.53,6904.0,207.4355,207.6385,207.2228,207.4258,6904.0
2020-07-06 15:10:00,214.3,214.34,213.78,214.23,5805.0,207.2034,207.2421,206.7007,207.1358,5805.0
2020-07-06 15:15:00,214.36,214.69,214.34,214.69,2900.0,207.2614,207.5805,207.2421,207.5805,2900.0
2020-07-06 15:20:00,214.68,214.79,213.87,213.91,9800.0,207.5709,207.6772,206.7877,206.8264,9800.0
2020-07-06 15:25:00,213.88,214.21,213.87,214.13,5714.0,206.7973,207.1164,206.7877,207.0391,5714.0
2020-07-06 15:30:00,214.05,214.05,213.49,213.78,6100.0,206.9617,206.9617,206.4203,206.7007,6100.0
2020-07-06 15:35:00,214.09,214.57,214.09,214.47,7830.0,207.0004,207.4645,207.0004,207.3678,7830.0
2020-07-06 15:40:00,214.42,215.22,214.32,215.21,9277.0,207.3195,208.093,207.2228,208.0833,9277.0
2020-07-06 15:45:00,215.22,216.53,215.19,216.53,12724.0,208.093,209.3596,208.064,209.3596,12724.0
2020-07-06 15:50:00,216.42,216.99,215.79,216.04,25709.0,209.2532,209.8044,208.6441,208.8858,25709.0
2020-07-06 15:55:00,216.0,216.51,215.58,216.37,54926.0,208.8471,209.3403,208.441,209.2049,54926.0
2020-07-07 09:30:00,213.87,213.88,213.8,213.87,3183.0,206.7877,206.7973,206.72,206.7877,3183.0
2020-07-07 09:35:00,213.92,213.92,213.18,213.52,1698.0,206.836,206.836,206.1205,206.4493,1698.0
2020-07-07 09:40:00,213.8,213.86,213.49,213.7,1450.0,206.72,206.778,206.4203,206.6233,1450.0
2020-07-07 09:45:00,213.63,214.1,213.61,213.89,983.0,206.5556,207.0101,206.5363,206.807,983.0
2020-07-07 09:50:00,213.29,213.59,213.14,213.59,722.0,206.2269,206.5169,206.0818,206.5169,722.0
2020-07-07 09:55:00,213.71,213.8,213.44,213.8,997.0,206.633,206.72,206.3719,206.72,997.0
2020-07-07 10:00:00,213.5,214.29,213.5,214.29,800.0,206.4299,207.1938,206.4299,207.1938,800.0
2020-07-07 10:05:00,214.89,214.89,213.86,213.98,1266.0,207.7739,207.7739,206.778,206.894,1266.0
2020-07-07 10:10:00,214.15,214.46,213.8,213.8,1849.0,207.0584,207.3581,206.72,206.72,1849.0
2020-07-07 10:15:00,213.99,213.99,213.63,213.97,1500.0,206.9037,206.9037,206.5556,206.8844,1500.0
2020-07-07 10:20:00,213.65,213.65,213.37,213.37,850.0,206.575,206.575,206.3042,206.3042,850.0
2020-07-07 10:25:00,213.17,213.22,212.87,213.08,1600.0,206.1109,206.1592,205.8208,206.0238,1600.0
2020-07-07 10:30:00,213.31,213.53,212.78,212.91,2259.0,206.2462,206.4589,205.7338,205.8595,2259.0
2020-07-07 10:35:00,212.84,213.14,212.81,213.03,1400.0,205.7918,206.0818,205.7628,205.9755,1400.0
2020-07-07 10:40:00,213.03,213.03,212.5,212.5,1146.0,205.9755,205.9755,205.463,205.463,1146.0
2020-07-07 10:45:00,212.42,212.69,212.4,212.54,900.0,205.3857,205.6468,205.3664,205.5017,900.0
2020-07-07 10:50:00,212.85,213.27,212.85,213.08,2838.0,205.8015,206.2075,205.8015,206.0238,2838.0
2020-07-07 10:55:00,213.22,213.23,212.69,212.84,703.0,206.1592,206.1689,205.6468,205.7918,703.0
2020-07-07 11:00:00,212.97,213.09,212.45,212.48,16200.0,205.9175,206.0335,205.4147,205.4437,16200.0
2020-07-07 11:05:00,212.4,212.64,212.28,212.64,2680.0,205.3664,205.5984,205.2503,205.5984,2680.0
2020-07-07 11:10:00,212.65,213.08,212.48,212.48,1100.0,205.6081,206.0238,205.4437,205.4437,1100.0
2020-07-07 11:15:00,212.45,212.95,212.45,212.87,1811.0,205.4147,205.8981,205.4147,205.8208,1811.0
2020-07-07 11:20:00,212.77,212.87,212.55,212.55,3000.0,205.7241,205.8208,205.5114,205.5114,3000.0
2020-07-07 11:25:00,212.54,212.54,212.42,212.5,1000.0,205.5017,205.5017,205.3857,205.463,1000.0
2020-07-07 11:30:00,212.54,212.62,212.34,212.34,1800.0,205.5017,205.5791,205.3083,205.3083,1800.0
2020-07-07 11:35:00,212.4,212.4,211.88,211.88,500.0,205.3664,205.3664,204.8636,204.8636,500.0
2020-07-07 11:40:00,211.94,212.5,211.92,212.13,1309.0,204.9216,205.463,204.9023,205.1053,1309.0
2020-07-07 11:45:00,212.03,212.24,211.99,212.24,1300.0,205.0086,205.2117,204.9699,205.2117,1300.0
2020-07-07 11:50:00,212.2,212.4,212.2,212.4,400.0,205.173,205.3664,205.173,205.3664,400.0
2020-07-07 11:55:00,212.49,212.51,212.42,212.49,860.0,205.4534,205.4727,205.3857,205.4534,860.0
2020-07-07 12:00:00,212.38,212.67,212.37,212.5,600.0,205.347,205.6274,205.3373,205.463,600.0
2020-07-07 12:05:00,212.34,212.79,212.34,212.7,1921.0,205.3083,205.7434,205.3083,205.6564,1921.0
2020-07-07 12:10:00,212.42,212.74,212.42,212.64,1400.0,205.3857,205.6951,205.3857,205.5984,1400.0
2020-07-07 12:15:00,212.86,213.01,212.84,212.93,1390.0,205.8111,205.9562,205.7918,205.8788,1390.0
2020-07-07 12:20:00,213.29,213.29,212.88,212.89,903.0,206.2269,206.2269,205.8305,205.8401,903.0
2020-07-07 12:25:00,212.91,212.92,212.73,212.8,3000.0,205.8595,205.8691,205.6854,205.7531,3000.0
2020-07-07 12:30:00,212.61,212.69,212.4,212.4,1617.0,205.5694,205.6468,205.3664,205.3664,1617.0
2020-07-07 12:35:00,212.54,212.54,212.31,212.31,703.0,205.5017,205.5017,205.2793,205.2793,703.0
2020-07-07 12:40:00,212.32,212.41,212.16,212.21,1490.0,205.289,205.376,205.1343,205.1826,1490.0
2020-07-07 12:45:00,212.23,212.41,212.22,212.35,1700.0,205.202,205.376,205.1923,205.318,1700.0
2020-07-07 12:50:00,212.28,212.28,211.95,211.95,1638.0,205.2503,205.2503,204.9313,204.9313,1638.0
2020-07-07 12:55:00,212.08,212.55,212.08,212.47,2815.0,205.057,205.5114,205.057,205.434,2815.0
2020-07-07 13:00:00,212.54,212.66,212.52,212.66,600.0,205.5017,205.6177,205.4824,205.6177,600.0
2020-07-07 13:05:00,212.52,212.52,212.12,212.13,400.0,205.4824,205.4824,205.0956,205.1053,400.0
2020-07-07 13:10:00,212.19,212.4,212.19,212.19,1084.0,205.1633,205.3664,205.1633,205.1633,1084.0
2020-07-07 13:15:00,212.2,212.38,212.12,212.37,1347.0,205.173,205.347,205.0956,205.3373,1347.0
2020-07-07 13:20:00,212.4,212.56,212.4,212.54,1099.0,205.3664,205.5211,205.3664,205.5017,1099.0
2020-07-07 13:25:00,212.53,212.58,212.35,212.4,2000.0,205.492,205.5404,205.318,205.3664,2000.0
2020-07-07 13:30:00,212.38,212.39,212.18,212.39,1302.0,205.347,205.3567,205.1536,205.3567,1302.0
2020-07-07 13:35:00,212.5,212.5,212.37,212.48,600.0,205.463,205.463,205.3373,205.4437,600.0
2020-07-07 13:40:00,212.34,212.7,212.32,212.5,3200.0,205.3083,205.6564,205.289,205.463,3200.0
2020-07-07 13:45:00,212.5,212.5,212.42,212.46,1310.0,205.463,205.463,205.3857,205.4244,1310.0
2020-07-07 13:50:00,212.58,212.59,212.3,212.3,2175.0,205.5404,205.5501,205.2697,205.2697,2175.0
2020-07-07 13:55:00,212.35,212.53,212.32,212.4,1100.0,205.318,205.492,205.289,205.3664,1100.0
2020-07-07 14:00:00,212.4,212.58,212.1,212.1,2300.0,205.3664,205.5404,205.0763,205.0763,2300.0
2020-07-07 14:05:00,212.1,212.27,211.93,212.2,1800.0,205.0763,205.2407,204.9119,205.173,1800.0
2020-07-07 14:10:00,212.21,212.22,212.13,212.14,900.0,205.1826,205.1923,205.1053,205.115,900.0
2020-07-07 14:15:00,212.26,212.32,212.05,212.05,1006.0,205.231,205.289,205.0279,205.0279,1006.0
2020-07-07 14:20:00,212.12,212.34,212.01,212.02,1600.0,205.0956,205.3083,204.9893,204.9989,1600.0
2020-07-07 14:25:00,211.94,211.96,211.71,211.8,1200.0,204.9216,204.9409,204.6992,204.7862,1200.0
2020-07-07 14:30:00,211.61,211.79,211.48,211.78,3629.0,204.6025,204.7766,204.4768,204.7669,3629.0
2020-07-07 14:35:00,211.68,211.82,211.64,211.74,500.0,204.6702,204.8056,204.6315,204.7282,500.0
2020-07-07 14:40:00,211.78,212.06,211.78,211.9,500.0,204.7669,205.0376,204.7669,204.8829,500.0
2020-07-07 14:45:00,211.82,212.01,211.79,211.8,1651.0,204.8056,204.9893,204.7766,204.7862,1651.0
2020-07-07 14:50:00,211.77,211.86,211.59,211.59,2640.0,204.7572,204.8442,204.5832,204.5832,2640.0
2020-07-07 14:55:00,211.77,211.99,211.77,211.9,800.0,204.7572,204.9699,204.7572,204.8829,800.0
2020-07-07 15:00:00,211.89,211.89,211.58,211.63,1301.0,204.8732,204.8732,204.5735,204.6219,1301.0
2020-07-07 15:05:00,211.71,212.06,211.71,211.84,1700.0,204.6992,205.0376,204.6992,204.8249,1700.0
2020-07-07 15:10:00,211.86,211.91,211.65,211.65,1700.0,204.8442,204.8926,204.6412,204.6412,1700.0
2020-07-07 15:15:00,211.68,212.04,211.68,211.99,2937.0,204.6702,205.0183,204.6702,204.9699,2937.0
2020-07-07 15:20:00,212.07,212.18,211.84,212.18,2101.0,205.0473,205.1536,204.8249,205.1536,2101.0
2020-07-07 15:25:00,212.11,212.44,211.95,212.22,4324.0,205.086,205.405,204.9313,205.1923,4324.0
2020-07-07 15:30:00,212.22,212.24,211.92,212.11,5623.0,205.1923,205.2117,204.9023,205.086,5623.0
2020-07-07 15:35:00,212.12,212.12,211.75,211.88,5354.0,205.0956,205.0956,204.7379,204.8636,5354.0
2020-07-07 15:40:00,211.9,212.27,211.82,212.27,5922.0,204.8829,205.2407,204.8056,205.2407,5922.0
2020-07-07 15:45:00,212.34,212.53,211.9,212.13,13463.0,205.3083,205.492,204.8829,205.1053,13463.0
2020-07-07 15:50:00,212.03,212.03,211.25,211.87,13349.0,205.0086,205.0086,204.2544,204.8539,13349.0
2020-07-07 15:55:00,211.66,212.7,211.66,212.57,53086.0,204.6509,205.6564,204.6509,205.5307,53086.0
2020-07-08 09:30:00,211.97,212.73,211.97,212.73,4286.0,204.9506,205.6854,204.9506,205.6854,4286.0
2020-07-08 09:35:00,212.06,212.62,211.8,212.62,2763.0,205.0376,205.5791,204.7862,205.5791,2763.0
2020-07-08 09:40:00,212.51,212.51,211.98,212.09,800.0,205.4727,205.4727,204.9603,205.0666,800.0
2020-07-08 09:45:00,212.33,212.44,212.09,212.44,1100.0,205.2987,205.405,205.0666,205.405,1100.0
2020-07-08 09:50:00,212.12,212.31,211.67,211.89,1578.0,205.0956,205.2793,204.6605,204.8732,1578.0
2020-07-08 09:55:00,211.93,211.93,211.19,211.19,1783.0,204.9119,204.9119,204.1964,204.1964,1783.0
2020-07-08 10:00:00,211.03,212.0,210.74,212.0,8900.0,204.0417,204.9796,203.7613,204.9796,8900.0
2020-07-08 10:05:00,212.34,212.44,212.14,212.26,1791.0,205.3083,205.405,205.115,205.231,1791.0
2020-07-08 10:10:00,212.2,212.6,212.2,212.52,1205.0,205.173,205.5597,205.173,205.4824,1205.0
2020-07-08 10:15:00,211.91,211.91,211.38,211.45,894.0,204.8926,204.8926,204.3801,204.4478,894.0
2020-07-08 10:20:00,211.44,211.47,211.0,211.0,1000.0,204.4381,204.4672,204.0127,204.0127,1000.0
2020-07-08 10:25:00,211.03,211.16,210.77,211.11,1600.0,204.0417,204.1674,203.7903,204.1191,1600.0
2020-07-08 10:30:00,211.05,211.42,211.05,211.23,1887.0,204.0611,204.4188,204.0611,204.2351,1887.0
2020-07-08 10:35:00,211.1,211.65,211.07,211.65,1100.0,204.1094,204.6412,204.0804,204.6412,1100.0
2020-07-08 10:40:00,211.36,211.45,210.97,211.09,1802.0,204.3608,204.4478,203.9837,204.0997,1802.0
2020-07-08 10:45:00,211.03,211.13,210.85,211.01,6089.0,204.0417,204.1384,203.8677,204.0224,6089.0
2020-07-08 10:50:00,210.91,210.91,210.41,210.43,1318.0,203.9257,203.9257,203.4423,203.4616,1318.0
2020-07-08 10:55:00,210.43,210.72,210.41,210.69,4402.0,203.4616,203.742,203.4423,203.713,4402.0
2020-07-08 11:00:00,210.73,210.73,210.14,210.27,2502.0,203.7517,203.7517,203.1812,203.3069,2502.0
2020-07-08 11:05:00,210.43,210.43,209.96,210.05,4342.0,203.4616,203.4616,203.0072,203.0942,4342.0
2020-07-08 11:10:00,210.16,210.52,210.15,210.52,2012.0,203.2005,203.5486,203.1909,203.5486,2012.0
2020-07-08 11:15:00,210.44,210.55,210.0,210.18,2999.0,203.4713,203.5776,203.0458,203.2199,2999.0
2020-07-08 11:20:00,210.21,210.42,209.66,209.76,4613.0,203.2489,203.4519,202.7171,202.8138,4613.0
2020-07-08 11:25:00,209.79,210.12,209.48,210.12,2198.0,202.8428,203.1619,202.5431,203.1619,2198.0
2020-07-08 11:30:00,209.94,210.21,209.67,209.9,1200.0,202.9878,203.2489,202.7268,202.9491,1200.0
2020-07-08 11:35:00,209.66,209.66,209.27,209.37,1194.0,202.7171,202.7171,202.34,202.4367,1194.0
2020-07-08 11:40:00,209.5,209.54,208.96,208.96,1100.0,202.5624,202.6011,202.0403,202.0403,1100.0
2020-07-08 11:45:00,208.95,209.09,208.58,208.82,10245.0,202.0306,202.166,201.6729,201.9049,10245.0
2020-07-08 11:50:00,208.82,209.1,208.77,208.98,10203.0,201.9049,202.1756,201.8566,202.0596,10203.0
2020-07-08 11:55:00,208.94,208.94,208.62,208.77,700.0,202.0209,202.0209,201.7115,201.8566,700.0
2020-07-08 12:00:00,208.76,208.87,208.68,208.75,4690.0,201.8469,201.9533,201.7695,201.8372,4690.0
2020-07-08 12:05:00,208.76,208.86,208.67,208.67,1217.0,201.8469,201.9436,201.7599,201.7599,1217.0
2020-07-08 12:10:00,208.71,209.02,208.7,208.92,9353.0,201.7985,202.0983,201.7889,202.0016,9353.0
2020-07-08 12:15:00,208.83,209.13,208.8,209.03,5457.0,201.9146,202.2046,201.8856,202.108,5457.0
2020-07-08 12:20:00,209.01,209.25,208.75,208.75,6403.0,202.0886,202.3207,201.8372,201.8372,6403.0
2020-07-08 12:25:00,208.79,209.12,208.7,209.12,2838.0,201.8759,202.195,201.7889,202.195,2838.0
2020-07-08 12:30:00,209.14,209.57,209.05,209.11,1900.0,202.2143,202.6301,202.1273,202.1853,1900.0
2020-07-08 12:35:00,209.02,209.24,209.02,209.17,1600.0,202.0983,202.311,202.0983,202.2433,1600.0
2020-07-08 12:40:00,209.02,209.06,208.7,208.79,3000.0,202.0983,202.137,201.7889,201.8759,3000.0
2020-07-08 12:45:00,208.77,208.88,208.59,208.62,2300.0,201.8566,201.9629,201.6825,201.7115,2300.0
2020-07-08 12:50:00,208.61,208.7,208.31,208.43,2246.0,201.7019,201.7889,201.4118,201.5278,2246.0
2020-07-08 12:55:00,208.36,209.11,208.34,209.01,3608.0,201.4601,202.1853,201.4408,202.0886,3608.0
2020-07-08 13:00:00,209.06,209.06,208.93,208.93,400.0,202.137,202.137,202.0113,202.0113,400.0
2020-07-08 13:05:00,208.86,208.86,208.56,208.57,1000.0,201.9436,201.9436,201.6535,201.6632,1000.0
2020-07-08 13:10:00,208.76,208.76,208.17,208.17,3201.0,201.8469,201.8469,201.2764,201.2764,3201.0
2020-07-08 13:15:00,208.17,208.24,208.03,208.03,3300.0,201.2764,201.3441,201.1411,201.1411,3300.0
2020-07-08 13:20:00,208.03,208.18,207.65,207.81,3600.0,201.1411,201.2861,200.7737,200.9284,3600.0
2020-07-08 13:25:00,207.8,207.91,207.56,207.91,1500.0,200.9187,201.025,200.6866,201.025,1500.0
2020-07-08 13:30:00,207.89,207.98,207.85,207.92,600.0,201.0057,201.0927,200.967,201.0347,600.0
2020-07-08 13:35:00,207.97,208.08,207.94,207.95,2000.0,201.0831,201.1894,201.054,201.0637,2000.0
2020-07-08 13:40:00,208.0,208.11,207.9,207.91,1801.0,201.1121,201.2184,201.0154,201.025,1801.0
2020-07-08 13:45:00,207.94,208.12,207.87,208.12,2800.0,201.054,201.2281,200.9864,201.2281,2800.0
2020-07-08 13:50:00,208.2,208.2,208.04,208.17,1095.0,201.3054,201.3054,201.1507,201.2764,1095.0
2020-07-08 13:55:00,208.02,208.09,207.73,207.73,1799.0,201.1314,201.1991,200.851,200.851,1799.0
2020-07-08 14:00:00,207.82,207.88,207.67,207.75,2188.0,200.938,200.996,200.793,200.8703,2188.0
2020-07-08 14:05:00,207.86,207.91,207.77,207.77,2200.0,200.9767,201.025,200.8897,200.8897,2200.0
2020-07-08 14:10:00,207.76,207.92,207.46,207.55,1700.0,200.88,201.0347,200.5899,200.677,1700.0
2020-07-08 14:15:00,207.48,207.55,207.35,207.55,1200.0,200.6093,200.677,200.4836,200.677,1200.0
2020-07-08 14:20:00,207.42,208.15,207.35,207.87,2300.0,200.5513,201.2571,200.4836,200.9864,2300.0
2020-07-08 14:25:00,207.76,207.92,207.76,207.83,600.0,200.88,201.0347,200.88,200.9477,600.0
2020-07-08 14:30:00,207.78,207.9,207.49,207.53,1780.0,200.8993,201.0154,200.6189,200.6576,1780.0
2020-07-08 14:35:00,207.58,207.71,207.48,207.56,1900.0,200.706,200.8317,200.6093,200.6866,1900.0
2020-07-08 14:40:00,207.51,207.51,207.29,207.34,1301.0,200.6383,200.6383,200.4256,200.4739,1301.0
2020-07-08 14:45:00,207.17,207.23,206.83,206.9,3301.0,200.3095,200.3676,199.9808,200.0485,3301.0
2020-07-08 14:50:00,207.03,207.04,206.69,206.69,7831.0,200.1742,200.1839,199.8454,199.8454,7831.0
2020-07-08 14:55:00,206.69,206.86,206.61,206.85,4570.0,199.8454,200.0098,199.7681,200.0001,4570.0
2020-07-08 15:00:00,206.82,207.26,206.82,207.19,2900.0,199.9711,200.3966,199.9711,200.3289,2900.0
2020-07-08 15:05:00,207.26,207.31,207.04,207.22,3110.0,200.3966,200.4449,200.1839,200.3579,3110.0
2020-07-08 15:10:00,207.31,207.55,207.31,207.49,2500.0,200.4449,200.677,200.4449,200.6189,2500.0
2020-07-08 15:15:00,207.5,207.99,207.47,207.99,3613.0,200.6286,201.1024,200.5996,201.1024,3613.0
2020-07-08 15:20:00,208.22,208.96,208.17,208.96,4470.0,201.3248,202.0403,201.2764,202.0403,4470.0
2020-07-08 15:25:00,208.83,208.86,208.44,208.44,4310.0,201.9146,201.9436,201.5375,201.5375,4310.0
2020-07-08 15:30:00,208.52,208.76,208.44,208.44,4545.0,201.6148,201.8469,201.5375,201.5375,4545.0
2020-07-08 15:35:00,208.48,208.95,208.47,208.83,6656.0,201.5762,202.0306,201.5665,201.9146,6656.0
2020-07-08 15:40:00,208.83,208.97,208.52,208.76,11395.0,201.9146,202.0499,201.6148,201.8469,11395.0
2020-07-08 15:45:00,208.87,209.19,208.67,208.99,11437.0,201.9533,202.2627,201.7599,202.0693,11437.0
2020-07-08 15:50:00,209.08,209.21,208.78,208.9,33250.0,202.1563,202.282,201.8662,201.9823,33250.0
2020-07-08 15:55:00,208.87,209.61,208.75,208.9,63269.0,201.9533,202.6687,201.8372,201.9823,63269.0
2020-07-09 09:30:00,208.53,209.75,207.91,207.95,9463.0,201.6245,202.8041,201.025,201.0637,9463.0
2020-07-09 09:35:00,207.67,208.09,205.4,205.4,4939.0,200.793,201.1991,198.5982,198.5982,4939.0
2020-07-09 09:40:00,205.89,206.18,205.64,205.93,4401.0,199.0719,199.3523,198.8302,199.1106,4401.0
2020-07-09 09:45:00,205.41,205.41,204.51,204.8,6118.0,198.6078,198.6078,197.7376,198.018,6118.0
2020-07-09 09:50:00,205.03,205.18,203.72,204.34,18183.0,198.2404,198.3854,196.9738,197.5733,18183.0
2020-07-09 09:55:00,204.46,205.55,204.45,205.36,2629.0,197.6893,198.7432,197.6796,198.5595,2629.0
2020-07-09 10:00:00,205.75,205.91,204.98,205.31,5847.0,198.9366,199.0913,198.1921,198.5111,5847.0
2020-07-09 10:05:00,205.08,205.27,204.85,205.14,4247.0,198.2888,198.4725,198.0664,198.3468,4247.0
2020-07-09 10:10:00,205.05,205.24,204.51,204.65,5363.0,198.2598,198.4435,197.7376,197.873,5363.0
2020-07-09 10:15:00,204.76,205.23,204.53,204.76,15548.0,197.9794,198.4338,197.757,197.9794,15548.0
2020-07-09 10:20:00,204.72,206.27,204.72,206.22,2875.0,197.9407,199.4394,197.9407,199.391,2875.0
2020-07-09 10:25:00,206.54,206.59,205.62,205.89,3565.0,199.7004,199.7488,198.8109,199.0719,3565.0
2020-07-09 10:30:00,205.79,205.81,205.28,205.45,4121.0,198.9752,198.9946,198.4821,198.6465,4121.0
2020-07-09 10:35:00,205.67,205.8,205.44,205.71,6440.0,198.8592,198.9849,198.6368,198.8979,6440.0
2020-07-09 10:40:00,205.92,205.92,204.98,205.05,2975.0,199.1009,199.1009,198.1921,198.2598,2975.0
2020-07-09 10:45:00,205.09,205.59,204.97,205.47,3934.0,198.2984,198.7819,198.1824,198.6658,3934.0
2020-07-09 10:50:00,205.33,206.1,205.33,205.9,2600.0,198.5305,199.275,198.5305,199.0816,2600.0
2020-07-09 10:55:00,205.98,206.07,205.17,205.45,9317.0,199.159,199.246,198.3758,198.6465,9317.0
2020-07-09 11:00:00,205.45,205.61,204.98,205.06,1600.0,198.6465,198.8012,198.1921,198.2694,1600.0
2020-07-09 11:05:00,205.24,205.63,205.04,205.62,2484.0,198.4435,198.8205,198.2501,198.8109,2484.0
2020-07-09 11:10:00,205.72,205.72,205.24,205.24,1900.0,198.9076,198.9076,198.4435,198.4435,1900.0
2020-07-09 11:15:00,205.28,205.28,203.36,203.36,2500.0,198.4821,198.4821,196.6257,196.6257,2500.0
2020-07-09 11:20:00,203.4,203.73,203.09,203.09,3000.0,196.6644,196.9835,196.3647,196.3647,3000.0
2020-07-09 11:25:00,203.12,203.94,203.0,203.94,1400.0,196.3937,197.1865,196.2776,197.1865,1400.0
2020-07-09 11:30:00,203.95,204.07,203.56,203.56,1500.0,197.1962,197.3122,196.8191,196.8191,1500.0
2020-07-09 11:35:00,203.57,203.58,203.39,203.47,1300.0,196.8288,196.8384,196.6547,196.7321,1300.0
2020-07-09 11:40:00,203.09,203.14,202.81,202.81,700.0,196.3647,196.413,196.0939,196.0939,700.0
2020-07-09 11:45:00,202.94,203.7,202.94,203.7,1700.0,196.2196,196.9545,196.2196,196.9545,1700.0
2020-07-09 11:50:00,203.92,204.46,203.5,204.31,3900.0,197.1672,197.6893,196.7611,197.5443,3900.0
2020-07-09 11:55:00,204.3,204.3,203.8,203.83,1301.0,197.5346,197.5346,197.0511,197.0802,1301.0
2020-07-09 12:00:00,203.99,204.56,203.95,204.56,2177.0,197.2349,197.786,197.1962,197.786,2177.0
2020-07-09 12:05:00,204.85,205.07,204.8,204.96,2439.0,198.0664,198.2791,198.018,198.1727,2439.0
2020-07-09 12:10:00,204.94,205.03,204.82,204.85,1300.0,198.1534,198.2404,198.0374,198.0664,1300.0
2020-07-09 12:15:00,204.85,204.87,204.72,204.72,1100.0,198.0664,198.0857,197.9407,197.9407,1100.0
2020-07-09 12:20:00,204.88,204.99,204.61,204.99,1100.0,198.0954,198.2017,197.8343,198.2017,1100.0
2020-07-09 12:25:00,205.06,205.31,204.99,205.28,1670.0,198.2694,198.5111,198.2017,198.4821,1670.0
2020-07-09 12:30:00,205.27,205.37,204.95,204.97,628.0,198.4725,198.5692,198.1631,198.1824,628.0
2020-07-09 12:35:00,205.0,205.11,204.82,204.88,1226.0,198.2114,198.3178,198.0374,198.0954,1226.0
2020-07-09 12:40:00,205.02,205.16,204.54,204.71,1593.0,198.2307,198.3661,197.7666,197.931,1593.0
2020-07-09 12:45:00,204.61,205.05,204.61,205.05,911.0,197.8343,198.2598,197.8343,198.2598,911.0
2020-07-09 12:50:00,204.8,204.8,204.58,204.59,4000.0,198.018,198.018,197.8053,197.815,4000.0
2020-07-09 12:55:00,204.31,204.6,204.3,204.55,1400.0,197.5443,197.8247,197.5346,197.7763,1400.0
2020-07-09 13:00:00,204.6,205.15,204.6,204.9,1500.0,197.8247,198.3564,197.8247,198.1147,1500.0
2020-07-09 13:05:00,204.97,205.48,204.97,205.48,1000.0,198.1824,198.6755,198.1824,198.6755,1000.0
2020-07-09 13:10:00,205.52,205.52,205.35,205.5,700.0,198.7142,198.7142,198.5498,198.6948,700.0
2020-07-09 13:15:00,205.53,205.7,205.53,205.7,1000.0,198.7239,198.8882,198.7239,198.8882,1000.0
2020-07-09 13:20:00,205.35,205.52,205.35,205.52,812.0,198.5498,198.7142,198.5498,198.7142,812.0
2020-07-09 13:25:00,205.31,205.39,205.13,205.25,2100.0,198.5111,198.5885,198.3371,198.4531,2100.0
2020-07-09 13:30:00,205.17,205.28,205.13,205.2,1905.0,198.3758,198.4821,198.3371,198.4048,1905.0
2020-07-09 13:35:00,205.14,205.26,205.11,205.17,1000.0,198.3468,198.4628,198.3178,198.3758,1000.0
2020-07-09 13:40:00,205.26,205.43,205.06,205.35,1800.0,198.4628,198.6272,198.2694,198.5498,1800.0
2020-07-09 13:45:00,205.32,205.35,205.21,205.33,1500.0,198.5208,198.5498,198.4145,198.5305,1500.0
2020-07-09 13:50:00,205.35,205.38,205.24,205.34,900.0,198.5498,198.5788,198.4435,198.5401,900.0
2020-07-09 13:55:00,205.28,205.37,205.13,205.24,2492.0,198.4821,198.5692,198.3371,198.4435,2492.0
2020-07-09 14:00:00,205.18,205.6,205.18,205.6,1400.0,198.3854,198.7915,198.3854,198.7915,1400.0
2020-07-09 14:05:00,205.58,206.35,205.56,206.31,5371.0,198.7722,199.5167,198.7529,199.478,5371.0
2020-07-09 14:10:00,206.23,206.54,206.23,206.44,1400.0,199.4007,199.7004,199.4007,199.6037,1400.0
2020-07-09 14:15:00,206.44,206.88,206.44,206.88,1446.0,199.6037,200.0292,199.6037,200.0292,1446.0
2020-07-09 14:20:00,206.77,206.77,206.32,206.46,1601.0,199.9228,199.9228,199.4877,199.6231,1601.0
2020-07-09 14:25:00,206.4,206.5,206.29,206.5,3080.0,199.565,199.6617,199.4587,199.6617,3080.0
2020-07-09 14:30:00,206.43,206.46,206.05,206.2,3818.0,199.5941,199.6231,199.2266,199.3717,3818.0
2020-07-09 14:35:00,206.2,206.27,206.08,206.19,900.0,199.3717,199.4394,199.2556,199.362,900.0
2020-07-09 14:40:00,206.27,206.5,205.87,205.99,1457.0,199.4394,199.6617,199.0526,199.1686,1457.0
2020-07-09 14:45:00,206.09,206.26,205.99,206.26,1100.0,199.2653,199.4297,199.1686,199.4297,1100.0
2020-07-09 14:50:00,206.12,206.57,206.12,206.51,2128.0,199.2943,199.7294,199.2943,199.6714,2128.0
2020-07-09 14:55:00,206.7,206.93,206.67,206.93,2914.0,199.8551,200.0775,199.8261,200.0775,2914.0
2020-07-09 15:00:00,207.02,207.44,207.01,207.36,4348.0,200.1645,200.5706,200.1548,200.4933,4348.0
2020-07-09 15:05:00,207.24,207.26,207.1,207.26,1900.0,200.3772,200.3966,200.2419,200.3966,1900.0
2020-07-09 15:10:00,207.19,207.72,207.19,207.72,4806.0,200.3289,200.8413,200.3289,200.8413,4806.0
2020-07-09 15:15:00,207.73,207.82,207.04,207.11,3784.0,200.851,200.938,200.1839,200.2515,3784.0
2020-07-09 15:20:00,207.08,207.08,206.8,206.97,4957.0,200.2225,200.2225,199.9518,200.1162,4957.0
2020-07-09 15:25:00,206.87,207.07,206.8,206.94,27363.0,200.0195,200.2129,199.9518,200.0872,27363.0
2020-07-09 15:30:00,206.88,206.89,206.22,206.24,12250.0,200.0292,200.0388,199.391,199.4103,12250.0
2020-07-09 15:35:00,206.25,206.64,205.96,206.63,4101.0,199.42,199.7971,199.1396,199.7874,4101.0
2020-07-09 15:40:00,206.53,206.56,206.1,206.11,11020.0,199.6907,199.7197,199.275,199.2846,11020.0
2020-07-09 15:45:00,206.03,207.03,206.03,206.8,6347.0,199.2073,200.1742,199.2073,199.9518,6347.0
2020-07-09 15:50:00,206.45,206.77,206.41,206.52,6848.0,199.6134,199.9228,199.5747,199.6811,6848.0
2020-07-09 15:55:00,206.56,206.83,206.26,206.71,12531.0,199.7197,199.9808,199.4297,199.8648,12531.0
2020-07-10 09:30:00,207.08,207.54,205.96,206.74,9149.0,200.2225,200.6673,199.1396,199.8938,9149.0
2020-07-10 09:35:00,206.34,207.76,205.93,207.76,1300.0,199.507,200.88,199.1106,200.88,1300.0
2020-07-10 09:40:00,208.5,209.2,208.2,208.85,3350.0,201.5955,202.2723,201.3054,201.9339,3350.0
2020-07-10 09:45:00,208.66,209.38,208.34,208.86,3903.0,201.7502,202.4464,201.4408,201.9436,3903.0
2020-07-10 09:50:00,208.91,208.95,208.09,208.09,2248.0,201.9919,202.0306,201.1991,201.1991,2248.0
2020-07-10 09:55:00,208.37,208.37,207.69,207.89,1100.0,201.4698,201.4698,200.8123,201.0057,1100.0
2020-07-10 10:00:00,207.88,207.88,207.36,207.42,1000.0,200.996,200.996,200.4933,200.5513,1000.0
2020-07-10 10:05:00,207.95,208.69,207.91,208.69,1200.0,201.0637,201.7792,201.025,201.7792,1200.0
2020-07-10 10:10:00,208.92,209.56,208.85,208.85,2400.0,202.0016,202.6204,201.9339,201.9339,2400.0
2020-07-10 10:15:00,208.76,208.86,208.75,208.76,847.0,201.8469,201.9436,201.8372,201.8469,847.0
2020-07-10 10:20:00,208.69,208.94,208.31,208.69,6100.0,201.7792,202.0209,201.4118,201.7792,6100.0
2020-07-10 10:25:00,208.75,209.55,208.75,209.55,3300.0,201.8372,202.6107,201.8372,202.6107,3300.0
2020-07-10 10:30:00,209.45,210.0,209.33,209.52,3155.0,202.514,203.0458,202.398,202.5817,3155.0
2020-07-10 10:35:00,209.76,209.94,209.31,209.43,4000.0,202.8138,202.9878,202.3787,202.4947,4000.0
2020-07-10 10:40:00,209.77,210.1,209.77,210.08,1043.0,202.8234,203.1425,202.8234,203.1232,1043.0
2020-07-10 10:45:00,209.91,210.19,209.69,209.93,1380.0,202.9588,203.2295,202.7461,202.9781,1380.0
2020-07-10 10:50:00,210.0,210.0,209.56,209.56,1101.0,203.0458,203.0458,202.6204,202.6204,1101.0
2020-07-10 10:55:00,210.1,210.1,209.63,209.94,5709.0,203.1425,203.1425,202.6881,202.9878,5709.0
2020-07-10 11:00:00,210.03,210.03,209.0,209.26,1000.0,203.0748,203.0748,202.0789,202.3303,1000.0
2020-07-10 11:05:00,209.2,209.35,209.18,209.28,500.0,202.2723,202.4174,202.253,202.3497,500.0
2020-07-10 11:10:00,209.4,209.9,209.4,209.85,1000.0,202.4657,202.9491,202.4657,202.9008,1000.0
2020-07-10 11:15:00,209.76,209.76,209.51,209.55,800.0,202.8138,202.8138,202.5721,202.6107,800.0
2020-07-10 11:20:00,209.67,209.68,209.67,209.68,411.0,202.7268,202.7364,202.7268,202.7364,411.0
2020-07-10 11:25:00,209.66,210.02,209.66,209.9,1001.0,202.7171,203.0652,202.7171,202.9491,1001.0
2020-07-10 11:30:00,210.0,210.01,209.79,209.8,840.0,203.0458,203.0555,202.8428,202.8525,840.0
2020-07-10 11:35:00,210.0,210.07,209.69,209.7,1900.0,203.0458,203.1135,202.7461,202.7558,1900.0
2020-07-10 11:40:00,209.78,210.15,209.78,210.06,11162.0,202.8331,203.1909,202.8331,203.1038,11162.0
2020-07-10 11:45:00,209.92,209.94,209.41,209.5,3700.0,202.9685,202.9878,202.4754,202.5624,3700.0
2020-07-10 11:50:00,209.57,209.58,209.53,209.53,600.0,202.6301,202.6397,202.5914,202.5914,600.0
2020-07-10 11:55:00,209.61,209.82,209.44,209.63,5500.0,202.6687,202.8718,202.5044,202.6881,5500.0
2020-07-10 12:00:00,209.5,209.67,209.5,209.67,900.0,202.5624,202.7268,202.5624,202.7268,900.0
2020-07-10 12:05:00,209.8,210.19,209.76,210.19,1305.0,202.8525,203.2295,202.8138,203.2295,1305.0
2020-07-10 12:10:00,210.14,210.19,209.96,209.96,1823.0,203.1812,203.2295,203.0072,203.0072,1823.0
2020-07-10 12:15:00,209.84,209.84,209.28,209.28,1000.0,202.8911,202.8911,202.3497,202.3497,1000.0
2020-07-10 12:20:00,209.28,209.4,208.97,209.12,1700.0,202.3497,202.4657,202.0499,202.195,1700.0
2020-07-10 12:25:00,209.09,209.09,208.89,208.9,400.0,202.166,202.166,201.9726,201.9823,400.0
2020-07-10 12:30:00,208.86,208.86,208.52,208.81,500.0,201.9436,201.9436,201.6148,201.8952,500.0
2020-07-10 12:35:00,208.84,209.32,208.84,209.31,700.0,201.9242,202.3883,201.9242,202.3787,700.0
2020-07-10 12:40:00,209.53,209.89,209.34,209.89,1100.0,202.5914,202.9395,202.4077,202.9395,1100.0
2020-07-10 12:45:00,209.89,210.09,209.81,209.83,3768.0,202.9395,203.1329,202.8621,202.8815,3768.0
2020-07-10 12:50:00,210.08,210.2,209.8,209.8,4000.0,203.1232,203.2392,202.8525,202.8525,4000.0
2020-07-10 12:55:00,209.95,210.4,209.95,210.3,5567.0,202.9975,203.4326,202.9975,203.3359,5567.0
2020-07-10 13:00:00,210.3,210.3,209.88,210.09,2378.0,203.3359,203.3359,202.9298,203.1329,2378.0
2020-07-10 13:05:00,210.15,210.2,210.14,210.15,400.0,203.1909,203.2392,203.1812,203.1909,400.0
2020-07-10 13:10:00,210.09,210.41,210.04,210.27,2546.0,203.1329,203.4423,203.0845,203.3069,2546.0
2020-07-10 13:15:00,210.3,210.3,209.78,209.78,1847.0,203.3359,203.3359,202.8331,202.8331,1847.0
2020-07-10 13:20:00,209.82,210.02,209.82,209.97,2330.0,202.8718,203.0652,202.8718,203.0168,2330.0
2020-07-10 13:25:00,210.07,210.15,209.84,210.09,2900.0,203.1135,203.1909,202.8911,203.1329,2900.0
2020-07-10 13:30:00,210.17,210.29,209.95,209.95,1801.0,203.2102,203.3262,202.9975,202.9975,1801.0
2020-07-10 13:35:00,210.11,210.26,209.93,210.07,3613.0,203.1522,203.2972,202.9781,203.1135,3613.0
2020-07-10 13:40:00,210.1,210.41,210.05,210.41,4288.0,203.1425,203.4423,203.0942,203.4423,4288.0
2020-07-10 13:45:00,210.36,210.83,210.26,210.61,2370.0,203.3939,203.8483,203.2972,203.6356,2370.0
2020-07-10 13:50:00,210.84,210.97,210.4,210.5,5510.0,203.858,203.9837,203.4326,203.5293,5510.0
2020-07-10 13:55:00,210.41,210.73,210.41,210.63,1700.0,203.4423,203.7517,203.4423,203.655,1700.0
2020-07-10 14:00:00,210.67,210.8,210.57,210.75,666.0,203.6936,203.8193,203.597,203.771,666.0
2020-07-10 14:05:00,210.65,210.65,210.45,210.45,904.0,203.6743,203.6743,203.4809,203.4809,904.0
2020-07-10 14:10:00,210.38,210.47,210.38,210.47,200.0,203.4132,203.5003,203.4132,203.5003,200.0
2020-07-10 14:15:00,210.47,210.47,210.27,210.31,403.0,203.5003,203.5003,203.3069,203.3456,403.0
2020-07-10 14:20:00,210.2,210.25,210.13,210.13,1013.0,203.2392,203.2876,203.1715,203.1715,1013.0
2020-07-10 14:25:00,210.16,210.22,210.11,210.22,900.0,203.2005,203.2585,203.1522,203.2585,900.0
2020-07-10 14:30:00,210.22,210.75,210.04,210.75,5800.0,203.2585,203.771,203.0845,203.771,5800.0
2020-07-10 14:35:00,210.78,211.11,210.78,211.11,4415.0,203.8,204.1191,203.8,204.1191,4415.0
2020-07-10 14:40:00,211.1,211.19,210.74,210.95,600.0,204.1094,204.1964,203.7613,203.9644,600.0
2020-07-10 14:45:00,210.82,210.88,210.66,210.66,600.0,203.8387,203.8967,203.684,203.684,600.0
2020-07-10 14:50:00,210.66,210.79,210.27,210.27,7093.0,203.684,203.8097,203.3069,203.3069,7093.0
2020-07-10 14:55:00,210.19,210.2,209.97,210.15,1943.0,203.2295,203.2392,203.0168,203.1909,1943.0
2020-07-10 15:00:00,210.04,210.3,209.95,210.29,1440.0,203.0845,203.3359,202.9975,203.3262,1440.0
2020-07-10 15:05:00,210.36,210.51,209.98,210.01,1601.0,203.3939,203.5389,203.0265,203.0555,1601.0
2020-07-10 15:10:00,210.21,210.35,210.12,210.34,1500.0,203.2489,203.3842,203.1619,203.3746,1500.0
2020-07-10 15:15:00,210.21,210.45,210.15,210.35,2600.0,203.2489,203.4809,203.1909,203.3842,2600.0
2020-07-10 15:20:00,210.34,210.4,210.23,210.3,1850.0,203.3746,203.4326,203.2682,203.3359,1850.0
2020-07-10 15:25:00,210.4,210.42,210.08,210.09,2500.0,203.4326,203.4519,203.1232,203.1329,2500.0
2020-07-10 15:30:00,210.33,210.45,210.2,210.26,2523.0,203.3649,203.4809,203.2392,203.2972,2523.0
2020-07-10 15:35:00,210.36,210.36,209.82,209.98,3600.0,203.3939,203.3939,202.8718,203.0265,3600.0
2020-07-10 15:40:00,210.18,210.18,209.7,209.7,4330.0,203.2199,203.2199,202.7558,202.7558,4330.0
2020-07-10 15:45:00,209.81,210.03,209.7,210.01,7604.0,202.8621,203.0748,202.7558,203.0555,7604.0
2020-07-10 15:50:00,210.05,210.24,209.75,210.24,9805.0,203.0942,203.2779,202.8041,203.2779,9805.0
2020-07-10 15:55:00,210.12,210.4,209.92,210.11,23114.0,203.1619,203.4326,202.9685,203.1522,23114.0
2020-07-13 09:30:00,212.06,213.39,212.06,213.39,4955.0,205.0376,206.3236,205.0376,206.3236,4955.0
2020-07-13 09:35:00,213.43,213.43,211.84,211.94,4302.0,206.3622,206.3622,204.8249,204.9216,4302.0
2020-07-13 09:40:00,211.76,211.76,210.99,210.99,6613.0,204.7475,204.7475,204.003,204.003,6613.0
2020-07-13 09:45:00,210.48,210.5,210.05,210.25,1863.0,203.5099,203.5293,203.0942,203.2876,1863.0
2020-07-13 09:50:00,210.74,211.67,210.74,211.38,900.0,203.7613,204.6605,203.7613,204.3801,900.0
2020-07-13 09:55:00,211.53,211.97,211.5,211.81,1600.0,204.5252,204.9506,204.4962,204.7959,1600.0
2020-07-13 10:00:00,211.62,211.84,210.8,211.22,2791.0,204.6122,204.8249,203.8193,204.2254,2791.0
2020-07-13 10:05:00,211.23,212.0,211.11,212.0,1294.0,204.2351,204.9796,204.1191,204.9796,1294.0
2020-07-13 10:10:00,212.13,212.97,212.09,212.84,1900.0,205.1053,205.9175,205.0666,205.7918,1900.0
2020-07-13 10:15:00,212.85,213.43,212.63,212.84,3225.0,205.8015,206.3622,205.5887,205.7918,3225.0
2020-07-13 10:20:00,212.84,213.52,212.83,213.52,900.0,205.7918,206.4493,205.7821,206.4493,900.0
2020-07-13 10:25:00,213.54,213.84,213.5,213.5,800.0,206.4686,206.7587,206.4299,206.4299,800.0
2020-07-13 10:30:00,213.83,214.13,213.83,213.96,2178.0,206.749,207.0391,206.749,206.8747,2178.0
2020-07-13 10:35:00,213.96,214.09,213.54,213.54,1815.0,206.8747,207.0004,206.4686,206.4686,1815.0
2020-07-13 10:40:00,213.66,213.66,212.87,212.87,1010.0,206.5846,206.5846,205.8208,205.8208,1010.0
2020-07-13 10:45:00,213.16,213.65,212.83,213.64,3601.0,206.1012,206.575,205.7821,206.5653,3601.0
2020-07-13 10:50:00,213.63,213.63,213.26,213.3,600.0,206.5556,206.5556,206.1979,206.2366,600.0
2020-07-13 10:55:00,213.28,213.28,213.28,213.28,100.0,206.2172,206.2172,206.2172,206.2172,100.0
2020-07-13 11:00:00,213.64,213.64,213.31,213.5,300.0,206.5653,206.5653,206.2462,206.4299,300.0
2020-07-13 11:05:00,213.44,213.63,213.34,213.34,1104.0,206.3719,206.5556,206.2752,206.2752,1104.0
2020-07-13 11:10:00,213.34,213.48,213.24,213.48,1600.0,206.2752,206.4106,206.1785,206.4106,1600.0
2020-07-13 11:15:00,213.28,213.68,213.28,213.52,1100.0,206.2172,206.604,206.2172,206.4493,1100.0
2020-07-13 11:20:00,213.81,214.24,213.67,214.24,1261.0,206.7297,207.1454,206.5943,207.1454,1261.0
2020-07-13 11:25:00,214.41,214.53,214.33,214.33,1222.0,207.3098,207.4258,207.2324,207.2324,1222.0
2020-07-13 11:30:00,214.5,214.5,213.85,213.86,5718.0,207.3968,207.3968,206.7683,206.778,5718.0
2020-07-13 11:35:00,214.04,214.04,213.85,214.02,600.0,206.952,206.952,206.7683,206.9327,600.0
2020-07-13 11:40:00,214.05,214.25,213.78,213.78,1706.0,206.9617,207.1551,206.7007,206.7007,1706.0
2020-07-13 11:45:00,213.85,213.85,213.58,213.7,700.0,206.7683,206.7683,206.5073,206.6233,700.0
2020-07-13 11:50:00,213.73,213.73,213.56,213.64,700.0,206.6523,206.6523,206.4879,206.5653,700.0
2020-07-13 11:55:00,213.88,213.92,213.66,213.66,1000.0,206.7973,206.836,206.5846,206.5846,1000.0
2020-07-13 12:00:00,213.61,213.82,213.59,213.8,1013.0,206.5363,206.7393,206.5169,206.72,1013.0
2020-07-13 12:05:00,213.89,213.89,213.89,213.89,300.0,206.807,206.807,206.807,206.807,300.0
2020-07-13 12:10:00,213.91,214.04,213.55,213.81,2935.0,206.8264,206.952,206.4783,206.7297,2935.0
2020-07-13 12:15:00,213.98,213.98,213.45,213.45,1000.0,206.894,206.894,206.3816,206.3816,1000.0
2020-07-13 12:20:00,213.15,213.16,212.96,213.0,2650.0,206.0915,206.1012,205.9078,205.9465,2650.0
2020-07-13 12:25:00,213.13,213.13,212.95,213.11,1500.0,206.0722,206.0722,205.8981,206.0528,1500.0
2020-07-13 12:30:00,213.22,213.58,213.22,213.58,700.0,206.1592,206.5073,206.1592,206.5073,700.0
2020-07-13 12:35:00,213.45,213.95,213.32,213.95,3555.0,206.3816,206.865,206.2559,206.865,3555.0
2020-07-13 12:40:00,214.14,214.23,214.05,214.11,2092.0,207.0487,207.1358,206.9617,207.0197,2092.0
2020-07-13 12:45:00,214.04,214.22,213.76,214.13,2203.0,206.952,207.1261,206.6813,207.0391,2203.0
2020-07-13 12:50:00,214.04,214.04,213.65,213.76,3306.0,206.952,206.952,206.575,206.6813,3306.0
2020-07-13 12:55:00,213.81,214.11,213.75,214.11,2343.0,206.7297,207.0197,206.6716,207.0197,2343.0
2020-07-13 13:00:00,214.21,214.37,214.06,214.23,2705.0,207.1164,207.2711,206.9714,207.1358,2705.0
2020-07-13 13:05:00,214.53,214.53,214.42,214.42,330.0,207.4258,207.4258,207.3195,207.3195,330.0
2020-07-13 13:10:00,214.73,215.03,214.73,215.03,1578.0,207.6192,207.9093,207.6192,207.9093,1578.0
2020-07-13 13:15:00,215.24,215.9,215.24,215.78,1901.0,208.1123,208.7505,208.1123,208.6344,1901.0
2020-07-13 13:20:00,215.91,216.0,215.38,215.41,2597.0,208.7601,208.8471,208.2477,208.2767,2597.0
2020-07-13 13:25:00,215.38,215.6,215.22,215.6,3501.0,208.2477,208.4604,208.093,208.4604,3501.0
2020-07-13 13:30:00,215.67,215.71,215.39,215.67,1901.0,208.5281,208.5667,208.2573,208.5281,1901.0
2020-07-13 13:35:00,215.82,215.9,215.76,215.78,900.0,208.6731,208.7505,208.6151,208.6344,900.0
2020-07-13 13:40:00,216.0,216.52,215.99,216.52,1219.0,208.8471,209.3499,208.8375,209.3499,1219.0
2020-07-13 13:45:00,216.49,216.64,216.01,216.08,2200.0,209.3209,209.4659,208.8568,208.9245,2200.0
2020-07-13 13:50:00,216.04,216.04,215.43,215.43,2700.0,208.8858,208.8858,208.296,208.296,2700.0
2020-07-13 13:55:00,215.51,215.78,215.3,215.74,2200.0,208.3734,208.6344,208.1703,208.5958,2200.0
2020-07-13 14:00:00,215.67,215.67,214.74,214.9,2783.0,208.5281,208.5281,207.6289,207.7836,2783.0
2020-07-13 14:05:00,215.22,215.22,214.32,214.39,1600.0,208.093,208.093,207.2228,207.2905,1600.0
2020-07-13 14:10:00,214.49,214.59,213.98,214.31,1905.0,207.3871,207.4838,206.894,207.2131,1905.0
2020-07-13 14:15:00,214.65,214.83,214.44,214.83,1002.0,207.5418,207.7159,207.3388,207.7159,1002.0
2020-07-13 14:20:00,214.8,214.8,213.75,213.75,3511.0,207.6869,207.6869,206.6716,206.6716,3511.0
2020-07-13 14:25:00,213.9,214.01,213.7,213.82,1900.0,206.8167,206.923,206.6233,206.7393,1900.0
2020-07-13 14:30:00,213.76,213.8,213.46,213.76,3300.0,206.6813,206.72,206.3913,206.6813,3300.0
2020-07-13 14:35:00,213.75,213.76,213.49,213.7,2600.0,206.6716,206.6813,206.4203,206.6233,2600.0
2020-07-13 14:40:00,213.66,213.76,213.42,213.42,3072.0,206.5846,206.6813,206.3526,206.3526,3072.0
2020-07-13 14:45:00,213.41,213.73,213.37,213.56,3613.0,206.3429,206.6523,206.3042,206.4879,3613.0
2020-07-13 14:50:00,213.51,213.67,213.51,213.67,3750.0,206.4396,206.5943,206.4396,206.5943,3750.0
2020-07-13 14:55:00,213.67,213.92,213.62,213.83,3713.0,206.5943,206.836,206.546,206.749,3713.0
2020-07-13 15:00:00,213.78,213.78,213.44,213.67,4232.0,206.7007,206.7007,206.3719,206.5943,4232.0
2020-07-13 15:05:00,213.69,213.69,212.64,212.81,8744.0,206.6136,206.6136,205.5984,205.7628,8744.0
2020-07-13 15:10:00,212.74,213.0,212.69,212.75,5020.0,205.6951,205.9465,205.6468,205.7048,5020.0
2020-07-13 15:15:00,212.68,213.01,212.68,212.79,3319.0,205.6371,205.9562,205.6371,205.7434,3319.0
2020-07-13 15:20:00,212.91,212.94,212.66,212.8,3520.0,205.8595,205.8885,205.6177,205.7531,3520.0
2020-07-13 15:25:00,212.77,212.87,212.41,212.48,5505.0,205.7241,205.8208,205.376,205.4437,5505.0
2020-07-13 15:30:00,212.39,212.7,211.93,211.94,3100.0,205.3567,205.6564,204.9119,204.9216,3100.0
2020-07-13 15:35:00,211.95,212.32,211.3,211.62,6900.0,204.9313,205.289,204.3028,204.6122,6900.0
2020-07-13 15:40:00,211.54,212.41,211.54,211.95,5444.0,204.5348,205.376,204.5348,204.9313,5444.0
2020-07-13 15:45:00,211.92,211.92,211.39,211.45,10910.0,204.9023,204.9023,204.3898,204.4478,10910.0
2020-07-13 15:50:00,211.27,211.62,211.01,211.02,9063.0,204.2738,204.6122,204.0224,204.0321,9063.0
2020-07-13 15:55:00,211.11,211.6,209.97,210.45,71537.0,204.1191,204.5928,203.0168,203.4809,71537.0
2020-07-14 09:30:00,210.61,210.68,209.42,209.42,4729.0,203.6356,203.7033,202.485,202.485,4729.0
2020-07-14 09:35:00,209.92,209.92,208.7,208.75,1350.0,202.9685,202.9685,201.7889,201.8372,1350.0
2020-07-14 09:40:00,208.74,208.95,208.38,208.57,2369.0,201.8276,202.0306,201.4795,201.6632,2369.0
2020-07-14 09:45:00,208.57,209.22,208.3,209.22,1600.0,201.6632,202.2917,201.4021,202.2917,1600.0
2020-07-14 09:50:00,208.6,209.49,208.6,209.49,1310.0,201.6922,202.5527,201.6922,202.5527,1310.0
2020-07-14 09:55:00,209.95,211.09,209.77,211.09,1300.0,202.9975,204.0997,202.8234,204.0997,1300.0
2020-07-14 10:00:00,211.12,211.53,210.78,211.53,900.0,204.1287,204.5252,203.8,204.5252,900.0
2020-07-14 10:05:00,210.74,210.93,209.85,210.37,701.0,203.7613,203.945,202.9008,203.4036,701.0
2020-07-14 10:10:00,210.37,210.83,210.37,210.55,1100.0,203.4036,203.8483,203.4036,203.5776,1100.0
2020-07-14 10:15:00,210.8,211.36,210.72,211.32,1820.0,203.8193,204.3608,203.742,204.3221,1820.0
2020-07-14 10:20:00,211.27,212.09,211.27,212.02,2290.0,204.2738,205.0666,204.2738,204.9989,2290.0
2020-07-14 10:25:00,212.1,212.1,211.3,211.56,950.0,205.0763,205.0763,204.3028,204.5542,950.0
2020-07-14 10:30:00,211.72,212.15,211.72,211.98,1080.0,204.7089,205.1246,204.7089,204.9603,1080.0
2020-07-14 10:35:00,212.21,212.31,211.72,211.88,2458.0,205.1826,205.2793,204.7089,204.8636,2458.0
2020-07-14 10:40:00,212.2,212.59,211.73,211.94,3025.0,205.173,205.5501,204.7185,204.9216,3025.0
2020-07-14 10:45:00,211.68,211.9,211.07,211.37,3122.0,204.6702,204.8829,204.0804,204.3705,3122.0
2020-07-14 10:50:00,211.37,211.94,211.17,211.91,1201.0,204.3705,204.9216,204.1771,204.8926,1201.0
2020-07-14 10:55:00,212.12,212.67,211.92,212.63,3400.0,205.0956,205.6274,204.9023,205.5887,3400.0
2020-07-14 11:00:00,212.96,214.51,212.9,214.14,7666.0,205.9078,207.4065,205.8498,207.0487,7666.0
2020-07-14 11:05:00,214.15,214.49,213.74,214.49,3461.0,207.0584,207.3871,206.662,207.3871,3461.0
2020-07-14 11:10:00,213.93,213.93,213.1,213.41,400.0,206.8457,206.8457,206.0432,206.3429,400.0
2020-07-14 11:15:00,213.31,213.31,212.54,212.54,1300.0,206.2462,206.2462,205.5017,205.5017,1300.0
2020-07-14 11:20:00,212.61,212.9,212.36,212.36,600.0,205.5694,205.8498,205.3277,205.3277,600.0
2020-07-14 11:25:00,212.46,212.48,211.99,211.99,1605.0,205.4244,205.4437,204.9699,204.9699,1605.0
2020-07-14 11:30:00,211.74,212.77,211.74,212.59,1800.0,204.7282,205.7241,204.7282,205.5501,1800.0
2020-07-14 11:35:00,212.17,212.17,211.72,211.72,900.0,205.144,205.144,204.7089,204.7089,900.0
2020-07-14 11:40:00,212.08,212.45,212.08,212.45,900.0,205.057,205.4147,205.057,205.4147,900.0
2020-07-14 11:45:00,212.52,212.58,212.38,212.47,1100.0,205.4824,205.5404,205.347,205.434,1100.0
2020-07-14 11:50:00,212.31,212.32,211.99,212.14,943.0,205.2793,205.289,204.9699,205.115,943.0
2020-07-14 11:55:00,212.13,212.36,212.13,212.16,700.0,205.1053,205.3277,205.1053,205.1343,700.0
2020-07-14 12:00:00,212.37,212.46,212.13,212.13,1100.0,205.3373,205.4244,205.1053,205.1053,1100.0
2020-07-14 12:05:00,212.21,212.21,211.13,211.25,2235.0,205.1826,205.1826,204.1384,204.2544,2235.0
2020-07-14 12:10:00,211.13,211.33,210.96,211.31,1300.0,204.1384,204.3318,203.974,204.3125,1300.0
2020-07-14 12:15:00,211.54,211.87,211.52,211.59,996.0,204.5348,204.8539,204.5155,204.5832,996.0
2020-07-14 12:20:00,211.7,211.7,211.34,211.34,417.0,204.6895,204.6895,204.3415,204.3415,417.0
2020-07-14 12:25:00,211.22,211.3,210.52,211.13,8824.0,204.2254,204.3028,203.5486,204.1384,8824.0
2020-07-14 12:30:00,211.24,211.54,211.24,211.35,400.0,204.2448,204.5348,204.2448,204.3511,400.0
2020-07-14 12:35:00,211.84,211.84,211.37,211.37,400.0,204.8249,204.8249,204.3705,204.3705,400.0
2020-07-14 12:40:00,211.24,211.24,210.81,211.02,1397.0,204.2448,204.2448,203.829,204.0321,1397.0
2020-07-14 12:45:00,211.15,211.73,211.15,211.64,1408.0,204.1577,204.7185,204.1577,204.6315,1408.0
2020-07-14 12:50:00,211.63,211.95,211.61,211.94,1303.0,204.6219,204.9313,204.6025,204.9216,1303.0
2020-07-14 12:55:00,211.34,211.55,211.34,211.41,800.0,204.3415,204.5445,204.3415,204.4091,800.0
2020-07-14 13:00:00,211.52,211.74,211.52,211.63,1002.0,204.5155,204.7282,204.5155,204.6219,1002.0
2020-07-14 13:05:00,211.72,211.72,211.51,211.59,900.0,204.7089,204.7089,204.5058,204.5832,900.0
2020-07-14 13:10:00,211.54,211.91,211.5,211.91,729.0,204.5348,204.8926,204.4962,204.8926,729.0
2020-07-14 13:15:00,211.49,211.75,211.43,211.43,1100.0,204.4865,204.7379,204.4285,204.4285,1100.0
2020-07-14 13:20:00,211.41,211.76,211.33,211.72,1605.0,204.4091,204.7475,204.3318,204.7089,1605.0
2020-07-14 13:25:00,211.68,211.76,211.43,211.43,1000.0,204.6702,204.7475,204.4285,204.4285,1000.0
2020-07-14 13:30:00,211.36,211.36,211.1,211.34,1400.0,204.3608,204.3608,204.1094,204.3415,1400.0
2020-07-14 13:35:00,211.16,211.63,211.14,211.63,1328.0,204.1674,204.6219,204.1481,204.6219,1328.0
2020-07-14 13:40:00,211.44,211.76,211.44,211.76,1000.0,204.4381,204.7475,204.4381,204.7475,1000.0
2020-07-14 13:45:00,211.84,212.19,211.65,212.19,1530.0,204.8249,205.1633,204.6412,205.1633,1530.0
2020-07-14 13:50:00,212.01,212.13,211.88,212.0,1565.0,204.9893,205.1053,204.8636,204.9796,1565.0
2020-07-14 13:55:00,211.81,211.81,210.79,211.37,3201.0,204.7959,204.7959,203.8097,204.3705,3201.0
2020-07-14 14:00:00,211.48,211.86,211.48,211.81,1000.0,204.4768,204.8442,204.4768,204.7959,1000.0
2020-07-14 14:05:00,211.79,211.79,211.38,211.78,2982.0,204.7766,204.7766,204.3801,204.7669,2982.0
2020-07-14 14:10:00,211.59,211.77,211.58,211.69,2392.0,204.5832,204.7572,204.5735,204.6799,2392.0
2020-07-14 14:15:00,211.82,212.26,211.63,212.26,1200.0,204.8056,205.231,204.6219,205.231,1200.0
2020-07-14 14:20:00,212.37,212.53,212.1,212.1,1301.0,205.3373,205.492,205.0763,205.0763,1301.0
2020-07-14 14:25:00,212.22,212.22,211.76,212.03,1581.0,205.1923,205.1923,204.7475,205.0086,1581.0
2020-07-14 14:30:00,212.07,212.41,212.02,212.18,1729.0,205.0473,205.376,204.9989,205.1536,1729.0
2020-07-14 14:35:00,212.4,212.61,212.4,212.61,1300.0,205.3664,205.5694,205.3664,205.5694,1300.0
2020-07-14 14:40:00,212.52,212.66,212.24,212.36,1746.0,205.4824,205.6177,205.2117,205.3277,1746.0
2020-07-14 14:45:00,212.44,212.68,212.1,212.13,1200.0,205.405,205.6371,205.0763,205.1053,1200.0
2020-07-14 14:50:00,212.14,212.56,211.96,212.56,2000.0,205.115,205.5211,204.9409,205.5211,2000.0
2020-07-14 14:55:00,212.65,213.02,212.52,212.96,2915.0,205.6081,205.9658,205.4824,205.9078,2915.0
2020-07-14 15:00:00,212.98,213.15,212.44,212.51,2700.0,205.9271,206.0915,205.405,205.4727,2700.0
2020-07-14 15:05:00,212.44,213.25,212.44,213.05,2796.0,205.405,206.1882,205.405,205.9948,2796.0
2020-07-14 15:10:00,213.11,213.29,212.8,212.82,2404.0,206.0528,206.2269,205.7531,205.7724,2404.0
2020-07-14 15:15:00,212.8,212.96,212.31,212.88,4385.0,205.7531,205.9078,205.2793,205.8305,4385.0
2020-07-14 15:20:00,212.94,213.66,212.94,213.44,5200.0,205.8885,206.5846,205.8885,206.3719,5200.0
2020-07-14 15:25:00,213.39,213.69,213.36,213.53,4434.0,206.3236,206.6136,206.2946,206.4589,4434.0
2020-07-14 15:30:00,213.6,214.14,213.59,213.81,5961.0,206.5266,207.0487,206.5169,206.7297,5961.0
2020-07-14 15:35:00,213.73,214.21,213.63,214.0,5545.0,206.6523,207.1164,206.5556,206.9134,5545.0
2020-07-14 15:40:00,214.04,214.19,213.85,214.03,6761.0,206.952,207.0971,206.7683,206.9424,6761.0
2020-07-14 15:45:00,214.03,214.37,213.92,214.35,6929.0,206.9424,207.2711,206.836,207.2518,6929.0
2020-07-14 15:50:00,214.44,215.0,214.12,214.82,16928.0,207.3388,207.8803,207.0294,207.7062,16928.0
2020-07-14 15:55:00,214.86,215.08,214.43,214.91,24940.0,207.7449,207.9576,207.3291,207.7932,24940.0
2020-07-15 09:30:00,218.97,220.91,218.66,220.25,10423.0,211.7188,213.5945,211.4191,212.9564,10423.0
2020-07-15 09:35:00,220.84,221.59,220.47,220.84,4480.0,213.5269,214.252,213.1691,213.5269,4480.0
2020-07-15 09:40:00,220.39,221.09,219.98,219.99,1514.0,213.0918,213.7686,212.6953,212.705,1514.0
2020-07-15 09:45:00,220.29,221.0,219.72,219.72,2650.0,212.9951,213.6816,212.444,212.444,2650.0
2020-07-15 09:50:00,220.08,220.72,219.93,220.17,5038.0,212.792,213.4108,212.647,212.8791,5038.0
2020-07-15 09:55:00,220.25,220.58,219.64,220.05,5726.0,212.9564,213.2755,212.3666,212.763,5726.0
2020-07-15 10:00:00,220.2,220.38,219.48,219.71,5110.0,212.9081,213.0821,212.2119,212.4343,5110.0
2020-07-15 10:05:00,219.44,220.14,219.4,219.81,2385.0,212.1732,212.85,212.1345,212.531,2385.0
2020-07-15 10:10:00,220.0,221.53,219.77,221.07,7839.0,212.7147,214.194,212.4923,213.7492,7839.0
2020-07-15 10:15:00,220.88,221.33,220.68,221.04,2514.0,213.5655,214.0006,213.3722,213.7202,2514.0
2020-07-15 10:20:00,221.38,221.42,220.76,220.89,3422.0,214.049,214.0877,213.4495,213.5752,3422.0
2020-07-15 10:25:00,220.9,221.54,220.68,221.54,3949.0,213.5849,214.2037,213.3722,214.2037,3949.0
2020-07-15 10:30:00,221.59,221.93,221.32,221.37,6592.0,214.252,214.5808,213.991,214.0393,6592.0
2020-07-15 10:35:00,221.75,222.22,221.42,222.09,3932.0,214.4067,214.8612,214.0877,214.7355,3932.0
2020-07-15 10:40:00,222.22,222.4,221.72,221.73,5414.0,214.8612,215.0352,214.3777,214.3874,5414.0
2020-07-15 10:45:00,221.83,222.21,221.67,222.16,1877.0,214.4841,214.8515,214.3294,214.8032,1877.0
2020-07-15 10:50:00,222.28,222.42,222.06,222.25,2854.0,214.9192,215.0545,214.7065,214.8902,2854.0
2020-07-15 10:55:00,222.25,222.68,222.23,222.39,4461.0,214.8902,215.3059,214.8708,215.0255,4461.0
2020-07-15 11:00:00,222.16,222.16,221.93,222.1,1562.0,214.8032,214.8032,214.5808,214.7451,1562.0
2020-07-15 11:05:00,222.11,222.16,221.56,222.03,11625.0,214.7548,214.8032,214.223,214.6775,11625.0
2020-07-15 11:10:00,222.49,222.52,222.11,222.27,1500.0,215.1222,215.1512,214.7548,214.9095,1500.0
2020-07-15 11:15:00,222.57,222.57,222.1,222.24,2003.0,215.1996,215.1996,214.7451,214.8805,2003.0
2020-07-15 11:20:00,222.45,222.65,221.66,221.66,2812.0,215.0835,215.2769,214.3197,214.3197,2812.0
2020-07-15 11:25:00,221.56,222.27,221.56,222.21,965.0,214.223,214.9095,214.223,214.8515,965.0
2020-07-15 11:30:00,221.99,222.79,221.98,222.68,1727.0,214.6388,215.4123,214.6291,215.3059,1727.0
2020-07-15 11:35:00,222.57,223.0,222.32,222.38,3494.0,215.1996,215.6153,214.9579,215.0159,3494.0
2020-07-15 11:40:00,222.26,222.72,222.25,222.68,1407.0,214.8998,215.3446,214.8902,215.3059,1407.0
2020-07-15 11:45:00,222.89,222.93,221.85,221.94,3186.0,215.509,215.5477,214.5034,214.5904,3186.0
2020-07-15 11:50:00,221.97,222.4,221.93,222.03,3100.0,214.6194,215.0352,214.5808,214.6775,3100.0
2020-07-15 11:55:00,222.06,222.25,221.65,221.65,2959.0,214.7065,214.8902,214.31,214.31,2959.0
2020-07-15 12:00:00,221.36,221.51,221.05,221.51,2303.0,214.0296,214.1747,213.7299,214.1747,2303.0
2020-07-15 12:05:00,221.46,222.09,221.37,221.99,5702.0,214.1263,214.7355,214.0393,214.6388,5702.0
2020-07-15 12:10:00,221.95,222.11,221.78,222.11,2159.0,214.6001,214.7548,214.4357,214.7548,2159.0
2020-07-15 12:15:00,222.1,222.98,222.1,222.98,902.0,214.7451,215.596,214.7451,215.596,902.0
2020-07-15 12:20:00,223.07,223.09,222.61,222.75,2737.0,215.683,215.7024,215.2382,215.3736,2737.0
2020-07-15 12:25:00,222.95,222.98,222.65,222.89,1000.0,215.567,215.596,215.2769,215.509,1000.0
2020-07-15 12:30:00,222.78,222.78,222.48,222.75,1608.0,215.4026,215.4026,215.1126,215.3736,1608.0
2020-07-15 12:35:00,222.63,223.29,222.63,222.71,2864.0,215.2576,215.8957,215.2576,215.3349,2864.0
2020-07-15 12:40:00,222.44,222.7,222.2,222.68,1800.0,215.0739,215.3253,214.8418,215.3059,1800.0
2020-07-15 12:45:00,222.72,223.18,222.6,223.08,2240.0,215.3446,215.7894,215.2286,215.6927,2240.0
2020-07-15 12:50:00,223.02,223.33,223.01,223.11,4341.0,215.6347,215.9344,215.625,215.7217,4341.0
2020-07-15 12:55:00,223.01,223.34,222.89,223.22,2400.0,215.625,215.9441,215.509,215.828,2400.0
2020-07-15 13:00:00,223.22,223.51,223.08,223.45,3035.0,215.828,216.1084,215.6927,216.0504,3035.0
2020-07-15 13:05:00,223.33,223.66,223.18,223.64,5615.0,215.9344,216.2535,215.7894,216.2341,5615.0
2020-07-15 13:10:00,223.56,223.56,223.32,223.32,3331.0,216.1568,216.1568,215.9247,215.9247,3331.0
2020-07-15 13:15:00,223.25,223.45,223.25,223.44,1107.0,215.8571,216.0504,215.8571,216.0408,1107.0
2020-07-15 13:20:00,223.34,223.34,222.91,223.01,1849.0,215.9441,215.9441,215.5283,215.625,1849.0
2020-07-15 13:25:00,222.84,222.94,222.66,222.92,2750.0,215.4606,215.5573,215.2866,215.538,2750.0
2020-07-15 13:30:00,222.99,223.39,222.97,222.97,1601.0,215.6057,215.9924,215.5863,215.5863,1601.0
2020-07-15 13:35:00,223.0,223.14,222.83,223.02,900.0,215.6153,215.7507,215.451,215.6347,900.0
2020-07-15 13:40:00,223.01,223.1,222.88,223.09,1944.0,215.625,215.712,215.4993,215.7024,1944.0
2020-07-15 13:45:00,223.02,223.15,222.95,223.0,1630.0,215.6347,215.7604,215.567,215.6153,1630.0
2020-07-15 13:50:00,222.78,222.78,222.41,222.52,1301.0,215.4026,215.4026,215.0449,215.1512,1301.0
2020-07-15 13:55:00,222.3,222.59,222.2,222.22,2879.0,214.9385,215.2189,214.8418,214.8612,2879.0
2020-07-15 14:00:00,222.1,222.88,222.0,222.84,2506.0,214.7451,215.4993,214.6484,215.4606,2506.0
2020-07-15 14:05:00,222.93,222.93,222.3,222.48,2196.0,215.5477,215.5477,214.9385,215.1126,2196.0
2020-07-15 14:10:00,222.62,222.72,222.23,222.25,2867.0,215.2479,215.3446,214.8708,214.8902,2867.0
2020-07-15 14:15:00,222.29,222.68,222.29,222.43,1711.0,214.9288,215.3059,214.9288,215.0642,1711.0
2020-07-15 14:20:00,222.37,222.39,222.2,222.34,1683.0,215.0062,215.0255,214.8418,214.9772,1683.0
2020-07-15 14:25:00,222.33,222.36,222.09,222.23,3610.0,214.9675,214.9965,214.7355,214.8708,3610.0
2020-07-15 14:30:00,222.23,222.6,222.23,222.41,5017.0,214.8708,215.2286,214.8708,215.0449,5017.0
2020-07-15 14:35:00,222.39,222.4,222.1,222.38,4500.0,215.0255,215.0352,214.7451,215.0159,4500.0
2020-07-15 14:40:00,222.52,222.77,222.52,222.55,1214.0,215.1512,215.393,215.1512,215.1802,1214.0
2020-07-15 14:45:00,222.46,222.88,222.4,222.74,2412.0,215.0932,215.4993,215.0352,215.3639,2412.0
2020-07-15 14:50:00,222.72,222.74,221.91,221.92,7763.0,215.3446,215.3639,214.5614,214.5711,7763.0
2020-07-15 14:55:00,222.0,222.15,221.53,221.53,3000.0,214.6484,214.7935,214.194,214.194,3000.0
2020-07-15 15:00:00,221.66,221.72,221.4,221.72,5810.0,214.3197,214.3777,214.0683,214.3777,5810.0
2020-07-15 15:05:00,221.66,222.13,221.54,221.93,4579.0,214.3197,214.7741,214.2037,214.5808,4579.0
2020-07-15 15:10:00,221.9,222.18,221.84,222.01,4928.0,214.5518,214.8225,214.4937,214.6581,4928.0
2020-07-15 15:15:00,221.86,221.96,221.66,221.88,4462.0,214.5131,214.6098,214.3197,214.5324,4462.0
2020-07-15 15:20:00,221.99,222.03,221.76,221.92,4514.0,214.6388,214.6775,214.4164,214.5711,4514.0
2020-07-15 15:25:00,222.05,222.06,221.77,221.99,4211.0,214.6968,214.7065,214.4261,214.6388,4211.0
2020-07-15 15:30:00,221.86,222.28,221.85,222.27,5210.0,214.5131,214.9192,214.5034,214.9095,5210.0
2020-07-15 15:35:00,222.24,222.54,222.18,222.41,9230.0,214.8805,215.1706,214.8225,215.0449,9230.0
2020-07-15 15:40:00,222.38,222.78,222.27,222.75,9130.0,215.0159,215.4026,214.9095,215.3736,9130.0
2020-07-15 15:45:00,222.81,223.32,222.76,223.17,13982.0,215.4316,215.9247,215.3833,215.7797,13982.0
2020-07-15 15:50:00,223.2,223.2,221.95,222.24,19298.0,215.8087,215.8087,214.6001,214.8805,19298.0
2020-07-15 15:55:00,222.2,222.29,221.82,221.85,43966.0,214.8418,214.9288,214.4744,214.5034,43966.0
2020-07-16 09:30:00,221.1,221.67,219.68,219.71,4980.0,213.7783,214.3294,212.4053,212.4343,4980.0
2020-07-16 09:35:00,219.71,220.82,219.46,220.63,2236.0,212.4343,213.5075,212.1926,213.3238,2236.0
2020-07-16 09:40:00,220.84,221.04,220.22,221.04,800.0,213.5269,213.7202,212.9274,213.7202,800.0
2020-07-16 09:45:00,221.13,222.7,221.12,222.7,1278.0,213.8073,215.3253,213.7976,215.3253,1278.0
2020-07-16 09:50:00,222.32,222.58,221.61,222.27,2050.0,214.9579,215.2092,214.2714,214.9095,2050.0
2020-07-16 09:55:00,221.91,222.06,220.99,220.99,1201.0,214.5614,214.7065,213.6719,213.6719,1201.0
2020-07-16 10:00:00,221.12,221.15,220.94,220.94,800.0,213.7976,213.8266,213.6236,213.6236,800.0
2020-07-16 10:05:00,220.91,221.27,220.68,221.12,3264.0,213.5945,213.9426,213.3722,213.7976,3264.0
2020-07-16 10:10:00,221.28,222.16,221.28,222.16,3987.0,213.9523,214.8032,213.9523,214.8032,3987.0
2020-07-16 10:15:00,221.95,222.49,221.76,222.49,2396.0,214.6001,215.1222,214.4164,215.1222,2396.0
2020-07-16 10:20:00,222.25,222.6,222.23,222.49,2800.0,214.8902,215.2286,214.8708,215.1222,2800.0
2020-07-16 10:25:00,222.34,222.57,221.82,222.56,3795.0,214.9772,215.1996,214.4744,215.1899,3795.0
2020-07-16 10:30:00,222.53,222.78,222.11,222.12,2320.0,215.1609,215.4026,214.7548,214.7645,2320.0
2020-07-16 10:35:00,222.31,222.83,222.2,222.74,1600.0,214.9482,215.451,214.8418,215.3639,1600.0
2020-07-16 10:40:00,222.76,222.95,222.55,222.91,4803.0,215.3833,215.567,215.1802,215.5283,4803.0
2020-07-16 10:45:00,223.17,223.22,222.89,222.89,1710.0,215.7797,215.828,215.509,215.509,1710.0
2020-07-16 10:50:00,223.13,223.13,222.52,222.99,1600.0,215.741,215.741,215.1512,215.6057,1600.0
2020-07-16 10:55:00,222.99,223.0,222.65,222.95,600.0,215.6057,215.6153,215.2769,215.567,600.0
2020-07-16 11:00:00,222.83,222.83,222.81,222.81,400.0,215.451,215.451,215.4316,215.4316,400.0
2020-07-16 11:05:00,222.75,222.78,222.36,222.46,2505.0,215.3736,215.4026,214.9965,215.0932,2505.0
2020-07-16 11:10:00,222.58,222.86,222.36,222.86,2763.0,215.2092,215.48,214.9965,215.48,2763.0
2020-07-16 11:15:00,222.74,223.8,222.56,223.63,4148.0,215.3639,216.3888,215.1899,216.2245,4148.0
2020-07-16 11:20:00,223.76,223.9,223.38,223.75,3195.0,216.3502,216.4855,215.9828,216.3405,3195.0
2020-07-16 11:25:00,223.81,223.95,223.46,223.57,2007.0,216.3985,216.5339,216.0601,216.1665,2007.0
2020-07-16 11:30:00,223.56,223.79,223.16,223.17,2600.0,216.1568,216.3792,215.77,215.7797,2600.0
2020-07-16 11:35:00,222.7,222.9,222.7,222.89,900.0,215.3253,215.5186,215.3253,215.509,900.0
2020-07-16 11:40:00,222.99,222.99,222.59,222.93,1678.0,215.6057,215.6057,215.2189,215.5477,1678.0
2020-07-16 11:45:00,222.79,222.79,222.56,222.59,1610.0,215.4123,215.4123,215.1899,215.2189,1610.0
2020-07-16 11:50:00,222.7,222.81,222.6,222.76,500.0,215.3253,215.4316,215.2286,215.3833,500.0
2020-07-16 11:55:00,222.68,222.83,222.44,222.44,3097.0,215.3059,215.451,215.0739,215.0739,3097.0
2020-07-16 12:00:00,222.36,222.63,222.24,222.63,900.0,214.9965,215.2576,214.8805,215.2576,900.0
2020-07-16 12:05:00,222.65,222.65,222.37,222.62,1630.0,215.2769,215.2769,215.0062,215.2479,1630.0
2020-07-16 12:10:00,222.53,222.54,222.1,222.18,1613.0,215.1609,215.1706,214.7451,214.8225,1613.0
2020-07-16 12:15:00,222.19,222.19,221.84,222.13,1401.0,214.8322,214.8322,214.4937,214.7741,1401.0
2020-07-16 12:20:00,222.25,222.25,222.08,222.18,1806.0,214.8902,214.8902,214.7258,214.8225,1806.0
2020-07-16 12:25:00,222.25,222.51,222.25,222.37,2366.0,214.8902,215.1416,214.8902,215.0062,2366.0
2020-07-16 12:30:00,222.42,222.42,221.95,221.95,1300.0,215.0545,215.0545,214.6001,214.6001,1300.0
2020-07-16 12:35:00,221.81,221.81,221.59,221.75,1597.0,214.4647,214.4647,214.252,214.4067,1597.0
2020-07-16 12:40:00,221.72,221.99,221.72,221.99,1193.0,214.3777,214.6388,214.3777,214.6388,1193.0
2020-07-16 12:45:00,221.99,221.99,221.7,221.83,1753.0,214.6388,214.6388,214.3584,214.4841,1753.0
2020-07-16 12:50:00,221.74,221.75,220.86,220.87,2501.0,214.3971,214.4067,213.5462,213.5559,2501.0
2020-07-16 12:55:00,220.69,220.92,220.69,220.92,1419.0,213.3818,213.6042,213.3818,213.6042,1419.0
2020-07-16 13:00:00,221.09,221.34,221.0,221.33,1600.0,213.7686,214.0103,213.6816,214.0006,1600.0
2020-07-16 13:05:00,221.17,221.34,221.1,221.11,1460.0,213.8459,214.0103,213.7783,213.7879,1460.0
2020-07-16 13:10:00,221.21,221.61,221.21,221.44,1852.0,213.8846,214.2714,213.8846,214.107,1852.0
2020-07-16 13:15:00,221.79,222.07,221.79,221.99,2432.0,214.4454,214.7161,214.4454,214.6388,2432.0
2020-07-16 13:20:00,221.98,222.01,221.75,221.85,1700.0,214.6291,214.6581,214.4067,214.5034,1700.0
2020-07-16 13:25:00,221.63,221.74,221.43,221.74,1687.0,214.2907,214.3971,214.0973,214.3971,1687.0
2020-07-16 13:30:00,221.6,221.81,221.45,221.63,1540.0,214.2617,214.4647,214.1167,214.2907,1540.0
2020-07-16 13:35:00,221.63,221.63,221.15,221.16,1240.0,214.2907,214.2907,213.8266,213.8363,1240.0
2020-07-16 13:40:00,221.13,221.33,220.81,221.07,1627.0,213.8073,214.0006,213.4979,213.7492,1627.0
2020-07-16 13:45:00,221.04,221.2,220.96,221.15,803.0,213.7202,213.8749,213.6429,213.8266,803.0
2020-07-16 13:50:00,221.31,221.38,221.04,221.17,2055.0,213.9813,214.049,213.7202,213.8459,2055.0
2020-07-16 13:55:00,221.19,221.23,220.88,221.23,1100.0,213.8653,213.9039,213.5655,213.9039,1100.0
2020-07-16 14:00:00,221.09,221.1,220.97,220.99,900.0,213.7686,213.7783,213.6526,213.6719,900.0
2020-07-16 14:05:00,221.1,221.32,221.1,221.29,1201.0,213.7783,213.991,213.7783,213.962,1201.0
2020-07-16 14:10:00,221.3,221.3,221.02,221.22,1000.0,213.9716,213.9716,213.7009,213.8943,1000.0
2020-07-16 14:15:00,221.18,221.25,221.05,221.16,4238.0,213.8556,213.9233,213.7299,213.8363,4238.0
2020-07-16 14:20:00,221.29,221.48,221.28,221.28,1900.0,213.962,214.1457,213.9523,213.9523,1900.0
2020-07-16 14:25:00,221.28,221.56,221.15,221.56,3074.0,213.9523,214.223,213.8266,214.223,3074.0
2020-07-16 14:30:00,221.62,221.63,221.35,221.48,1702.0,214.281,214.2907,214.02,214.1457,1702.0
2020-07-16 14:35:00,221.46,221.46,221.01,221.06,1521.0,214.1263,214.1263,213.6912,213.7396,1521.0
2020-07-16 14:40:00,221.25,221.58,221.15,221.44,1905.0,213.9233,214.2424,213.8266,214.107,1905.0
2020-07-16 14:45:00,221.23,221.3,220.5,220.5,1507.0,213.9039,213.9716,213.1981,213.1981,1507.0
2020-07-16 14:50:00,220.5,220.76,220.5,220.66,1400.0,213.1981,213.4495,213.1981,213.3528,1400.0
2020-07-16 14:55:00,220.54,220.78,220.5,220.65,2700.0,213.2368,213.4689,213.1981,213.3432,2700.0
2020-07-16 15:00:00,220.81,220.92,220.66,220.78,2985.0,213.4979,213.6042,213.3528,213.4689,2985.0
2020-07-16 15:05:00,220.89,221.13,220.76,221.06,3467.0,213.5752,213.8073,213.4495,213.7396,3467.0
2020-07-16 15:10:00,221.13,221.22,220.81,220.81,3303.0,213.8073,213.8943,213.4979,213.4979,3303.0
2020-07-16 15:15:00,221.0,221.29,220.96,221.29,1400.0,213.6816,213.962,213.6429,213.962,1400.0
2020-07-16 15:20:00,221.21,221.45,221.16,221.34,2236.0,213.8846,214.1167,213.8363,214.0103,2236.0
2020-07-16 15:25:00,221.25,221.56,221.19,221.54,3200.0,213.9233,214.223,213.8653,214.2037,3200.0
2020-07-16 15:30:00,221.38,221.56,221.32,221.38,1937.0,214.049,214.223,213.991,214.049,1937.0
2020-07-16 15:35:00,221.38,221.88,221.34,221.84,4220.0,214.049,214.5324,214.0103,214.4937,4220.0
2020-07-16 15:40:00,221.81,222.3,221.78,222.2,3603.0,214.4647,214.9385,214.4357,214.8418,3603.0
2020-07-16 15:45:00,222.21,222.58,222.12,222.54,9267.0,214.8515,215.2092,214.7645,215.1706,9267.0
2020-07-16 15:50:00,222.34,222.95,222.31,222.83,10511.0,214.9772,215.567,214.9482,215.451,10511.0
2020-07-16 15:55:00,222.87,223.34,222.84,223.09,28271.0,215.4896,215.9441,215.4606,215.7024,28271.0
2020-07-17 09:30:00,225.3,226.37,223.87,225.99,31041.0,217.8392,218.8737,216.4565,218.5063,31041.0
2020-07-17 09:35:00,225.2,225.63,223.94,223.94,1204.0,217.7425,218.1582,216.5242,216.5242,1204.0
2020-07-17 09:40:00,224.35,225.4,224.35,225.4,535.0,216.9206,217.9359,216.9206,217.9359,535.0
2020-07-17 09:45:00,225.78,225.93,225.12,225.26,2124.0,218.3033,218.4483,217.6651,217.8005,2124.0
2020-07-17 09:50:00,225.42,225.58,224.32,224.33,700.0,217.9552,218.1099,216.8916,216.9013,700.0
2020-07-17 09:55:00,224.23,224.51,224.06,224.43,1100.0,216.8046,217.0753,216.6402,216.998,1100.0
2020-07-17 10:00:00,224.8,224.8,223.99,223.99,12820.0,217.3557,217.3557,216.5726,216.5726,12820.0
2020-07-17 10:05:00,223.87,224.01,223.6,223.6,2300.0,216.4565,216.5919,216.1955,216.1955,2300.0
2020-07-17 10:10:00,223.71,223.73,223.17,223.41,4000.0,216.3018,216.3212,215.7797,216.0118,4000.0
2020-07-17 10:15:00,223.39,223.9,223.38,223.59,1600.0,215.9924,216.4855,215.9828,216.1858,1600.0
2020-07-17 10:20:00,223.72,224.0,223.27,223.39,1400.0,216.3115,216.5822,215.8764,215.9924,1400.0
2020-07-17 10:25:00,222.87,222.99,222.71,222.84,1000.0,215.4896,215.6057,215.3349,215.4606,1000.0
2020-07-17 10:30:00,222.85,222.85,222.41,222.42,800.0,215.4703,215.4703,215.0449,215.0545,800.0
2020-07-17 10:35:00,222.59,222.89,222.59,222.89,725.0,215.2189,215.509,215.2189,215.509,725.0
2020-07-17 10:40:00,223.0,223.23,222.9,223.07,3009.0,215.6153,215.8377,215.5186,215.683,3009.0
2020-07-17 10:45:00,223.25,223.55,223.25,223.55,404.0,215.8571,216.1471,215.8571,216.1471,404.0
2020-07-17 10:50:00,223.63,223.74,223.11,223.24,10846.0,216.2245,216.3308,215.7217,215.8474,10846.0
2020-07-17 10:55:00,223.12,223.22,223.08,223.11,1750.0,215.7314,215.828,215.6927,215.7217,1750.0
2020-07-17 11:00:00,223.25,223.71,223.25,223.31,1200.0,215.8571,216.3018,215.8571,215.9151,1200.0
2020-07-17 11:05:00,223.2,223.2,222.86,222.86,500.0,215.8087,215.8087,215.48,215.48,500.0
2020-07-17 11:10:00,222.98,223.0,222.82,222.82,400.0,215.596,215.6153,215.4413,215.4413,400.0
2020-07-17 11:15:00,222.96,223.12,222.69,222.83,1202.0,215.5767,215.7314,215.3156,215.451,1202.0
2020-07-17 11:20:00,222.52,222.63,222.51,222.63,1096.0,215.1512,215.2576,215.1416,215.2576,1096.0
2020-07-17 11:25:00,222.78,222.8,222.58,222.8,300.0,215.4026,215.422,215.2092,215.422,300.0
2020-07-17 11:30:00,222.8,222.82,222.59,222.79,1400.0,215.422,215.4413,215.2189,215.4123,1400.0
2020-07-17 11:35:00,222.85,222.85,222.64,222.65,700.0,215.4703,215.4703,215.2673,215.2769,700.0
2020-07-17 11:40:00,222.81,222.81,222.65,222.65,200.0,215.4316,215.4316,215.2769,215.2769,200.0
2020-07-17 11:45:00,222.69,222.73,222.62,222.73,300.0,215.3156,215.3543,215.2479,215.3543,300.0
2020-07-17 11:50:00,222.52,223.19,222.5,223.04,2387.0,215.1512,215.799,215.1319,215.654,2387.0
2020-07-17 11:55:00,223.15,223.22,222.85,222.94,3900.0,215.7604,215.828,215.4703,215.5573,3900.0
2020-07-17 12:00:00,223.19,223.53,223.17,223.36,1500.0,215.799,216.1278,215.7797,215.9634,1500.0
2020-07-17 12:05:00,223.45,223.62,223.34,223.5,2200.0,216.0504,216.2148,215.9441,216.0988,2200.0
2020-07-17 12:10:00,223.56,223.68,223.28,223.28,2600.0,216.1568,216.2728,215.8861,215.8861,2600.0
2020-07-17 12:15:00,223.26,223.35,222.96,223.35,2926.0,215.8667,215.9537,215.5767,215.9537,2926.0
2020-07-17 12:20:00,223.33,223.53,223.26,223.49,2021.0,215.9344,216.1278,215.8667,216.0891,2021.0
2020-07-17 12:25:00,223.48,223.55,223.48,223.55,200.0,216.0794,216.1471,216.0794,216.1471,200.0
2020-07-17 12:30:00,223.47,224.05,223.39,223.72,2100.0,216.0698,216.6306,215.9924,216.3115,2100.0
2020-07-17 12:35:00,223.82,223.95,223.79,223.79,778.0,216.4082,216.5339,216.3792,216.3792,778.0
2020-07-17 12:40:00,223.47,223.59,223.4,223.49,1000.0,216.0698,216.1858,216.0021,216.0891,1000.0
2020-07-17 12:45:00,223.58,223.68,223.51,223.51,1000.0,216.1761,216.2728,216.1084,216.1084,1000.0
2020-07-17 12:50:00,223.09,223.1,222.94,222.96,615.0,215.7024,215.712,215.5573,215.5767,615.0
2020-07-17 12:55:00,223.09,223.17,223.02,223.17,925.0,215.7024,215.7797,215.6347,215.7797,925.0
2020-07-17 13:00:00,223.17,223.25,223.06,223.2,800.0,215.7797,215.8571,215.6733,215.8087,800.0
2020-07-17 13:05:00,223.18,223.46,223.01,223.46,1732.0,215.7894,216.0601,215.625,216.0601,1732.0
2020-07-17 13:10:00,223.28,223.63,223.27,223.56,1100.0,215.8861,216.2245,215.8764,216.1568,1100.0
2020-07-17 13:15:00,223.3,223.43,223.3,223.43,200.0,215.9054,216.0311,215.9054,216.0311,200.0
2020-07-17 13:20:00,223.42,223.67,223.41,223.67,1540.0,216.0214,216.2631,216.0118,216.2631,1540.0
2020-07-17 13:25:00,223.56,223.68,223.27,223.27,1340.0,216.1568,216.2728,215.8764,215.8764,1340.0
2020-07-17 13:30:00,223.18,223.27,223.09,223.09,796.0,215.7894,215.8764,215.7024,215.7024,796.0
2020-07-17 13:35:00,223.12,223.12,223.04,223.04,200.0,215.7314,215.7314,215.654,215.654,200.0
2020-07-17 13:40:00,223.07,223.5,223.07,223.5,915.0,215.683,216.0988,215.683,216.0988,915.0
2020-07-17 13:45:00,223.5,223.57,223.37,223.4,1567.0,216.0988,216.1665,215.9731,216.0021,1567.0
2020-07-17 13:50:00,223.16,223.18,222.83,223.03,1671.0,215.77,215.7894,215.451,215.6443,1671.0
2020-07-17 13:55:00,222.76,223.2,222.74,223.2,5804.0,215.3833,215.8087,215.3639,215.8087,5804.0
2020-07-17 14:00:00,223.03,223.15,223.03,223.15,200.0,215.6443,215.7604,215.6443,215.7604,200.0
2020-07-17 14:05:00,223.14,223.24,222.9,222.91,900.0,215.7507,215.8474,215.5186,215.5283,900.0
2020-07-17 14:10:00,222.77,223.02,222.76,222.99,1105.0,215.393,215.6347,215.3833,215.6057,1105.0
2020-07-17 14:15:00,223.17,223.17,222.93,222.96,1105.0,215.7797,215.7797,215.5477,215.5767,1105.0
2020-07-17 14:20:00,222.96,222.97,222.79,222.79,1100.0,215.5767,215.5863,215.4123,215.4123,1100.0
2020-07-17 14:25:00,222.8,223.0,222.8,222.99,1000.0,215.422,215.6153,215.422,215.6057,1000.0
2020-07-17 14:30:00,223.06,223.38,223.06,223.32,600.0,215.6733,215.9828,215.6733,215.9247,600.0
2020-07-17 14:35:00,223.39,223.63,223.39,223.63,1440.0,215.9924,216.2245,215.9924,216.2245,1440.0
2020-07-17 14:40:00,223.69,223.79,223.62,223.65,1467.0,216.2825,216.3792,216.2148,216.2438,1467.0
2020-07-17 14:45:00,223.84,223.84,223.68,223.72,1201.0,216.4275,216.4275,216.2728,216.3115,1201.0
2020-07-17 14:50:00,223.81,224.04,223.81,224.03,1220.0,216.3985,216.6209,216.3985,216.6112,1220.0
2020-07-17 14:55:00,223.88,223.88,223.76,223.83,1200.0,216.4662,216.4662,216.3502,216.4178,1200.0
2020-07-17 15:00:00,223.95,224.46,223.95,224.46,3837.0,216.5339,217.027,216.5339,217.027,3837.0
2020-07-17 15:05:00,224.41,224.9,224.4,224.68,4693.0,216.9786,217.4524,216.969,217.2397,4693.0
2020-07-17 15:10:00,224.65,224.66,224.39,224.4,1478.0,217.2107,217.2204,216.9593,216.969,1478.0
2020-07-17 15:15:00,224.38,224.38,224.18,224.21,1000.0,216.9496,216.9496,216.7563,216.7853,1000.0
2020-07-17 15:20:00,224.2,224.37,224.02,224.25,2587.0,216.7756,216.94,216.6016,216.8239,2587.0
2020-07-17 15:25:00,224.38,224.4,224.26,224.4,1744.0,216.9496,216.969,216.8336,216.969,1744.0
2020-07-17 15:30:00,224.38,224.98,224.33,224.7,7452.0,216.9496,217.5298,216.9013,217.259,7452.0
2020-07-17 15:35:00,224.69,224.69,224.36,224.44,3022.0,217.2494,217.2494,216.9303,217.0076,3022.0
2020-07-17 15:40:00,224.5,224.83,224.42,224.83,11687.0,217.0657,217.3847,216.9883,217.3847,11687.0
2020-07-17 15:45:00,224.72,224.78,224.46,224.57,4515.0,217.2784,217.3364,217.027,217.1333,4515.0
2020-07-17 15:50:00,224.58,224.58,224.15,224.22,9523.0,217.143,217.143,216.7273,216.7949,9523.0
2020-07-17 15:55:00,224.18,224.33,223.5,223.57,34134.0,216.7563,216.9013,216.0988,216.1665,34134.0
2020-07-20 09:30:00,222.51,223.31,221.12,223.05,6571.0,215.1416,215.9151,213.7976,215.6637,6571.0
2020-07-20 09:35:00,222.73,222.73,221.82,222.27,3008.0,215.3543,215.3543,214.4744,214.9095,3008.0
2020-07-20 09:40:00,222.28,222.28,221.67,221.94,2800.0,214.9192,214.9192,214.3294,214.5904,2800.0
2020-07-20 09:45:00,221.91,221.91,220.67,221.26,1700.0,214.5614,214.5614,213.3625,213.933,1700.0
2020-07-20 09:50:00,221.26,221.27,220.26,220.26,4382.0,213.933,213.9426,212.9661,212.9661,4382.0
2020-07-20 09:55:00,220.41,220.45,219.86,220.44,2370.0,213.1111,213.1498,212.5793,213.1401,2370.0
2020-07-20 10:00:00,220.06,220.2,219.83,219.87,3138.0,212.7727,212.9081,212.5503,212.589,3138.0
2020-07-20 10:05:00,219.92,220.02,219.32,219.5,1200.0,212.6373,212.734,212.0572,212.2312,1200.0
2020-07-20 10:10:00,219.56,220.09,219.56,219.66,1500.0,212.2893,212.8017,212.2893,212.3859,1500.0
2020-07-20 10:15:00,219.56,219.77,219.53,219.62,700.0,212.2893,212.4923,212.2602,212.3473,700.0
2020-07-20 10:20:00,219.62,220.0,219.31,220.0,2200.0,212.3473,212.7147,212.0475,212.7147,2200.0
2020-07-20 10:25:00,220.03,220.59,220.03,220.44,2326.0,212.7437,213.2851,212.7437,213.1401,2326.0
2020-07-20 10:30:00,220.78,220.79,220.27,220.28,800.0,213.4689,213.4785,212.9757,212.9854,800.0
2020-07-20 10:35:00,220.49,221.24,220.49,220.95,3200.0,213.1885,213.9136,213.1885,213.6332,3200.0
2020-07-20 10:40:00,220.93,221.09,220.85,221.03,2600.0,213.6139,213.7686,213.5365,213.7106,2600.0
2020-07-20 10:45:00,220.94,220.95,220.42,220.59,2200.0,213.6236,213.6332,213.1208,213.2851,2200.0
2020-07-20 10:50:00,220.56,221.11,220.55,221.05,3588.0,213.2561,213.7879,213.2465,213.7299,3588.0
2020-07-20 10:55:00,221.37,222.23,221.36,222.02,2664.0,214.0393,214.8708,214.0296,214.6678,2664.0
2020-07-20 11:00:00,221.88,222.24,221.86,222.06,1400.0,214.5324,214.8805,214.5131,214.7065,1400.0
2020-07-20 11:05:00,222.02,222.02,221.78,221.95,1300.0,214.6678,214.6678,214.4357,214.6001,1300.0
2020-07-20 11:10:00,221.93,221.93,221.56,221.56,2503.0,214.5808,214.5808,214.223,214.223,2503.0
2020-07-20 11:15:00,221.4,221.85,221.4,221.64,1100.0,214.0683,214.5034,214.0683,214.3004,1100.0
2020-07-20 11:20:00,221.76,221.87,221.41,221.41,2840.0,214.4164,214.5228,214.078,214.078,2840.0
2020-07-20 11:25:00,221.71,221.71,221.05,221.05,600.0,214.3681,214.3681,213.7299,213.7299,600.0
2020-07-20 11:30:00,220.78,221.02,220.52,220.85,1400.0,213.4689,213.7009,213.2175,213.5365,1400.0
2020-07-20 11:35:00,221.22,221.22,220.78,220.78,807.0,213.8943,213.8943,213.4689,213.4689,807.0
2020-07-20 11:40:00,220.75,220.75,220.56,220.56,800.0,213.4398,213.4398,213.2561,213.2561,800.0
2020-07-20 11:45:00,220.67,220.67,220.26,220.39,2100.0,213.3625,213.3625,212.9661,213.0918,2100.0
2020-07-20 11:50:00,220.42,220.68,220.4,220.57,2233.0,213.1208,213.3722,213.1014,213.2658,2233.0
2020-07-20 11:55:00,220.57,220.57,220.42,220.42,1500.0,213.2658,213.2658,213.1208,213.1208,1500.0
2020-07-20 12:00:00,220.34,220.35,219.78,219.78,1020.0,213.0434,213.0531,212.502,212.502,1020.0
2020-07-20 12:05:00,219.72,219.99,219.72,219.95,500.0,212.444,212.705,212.444,212.6663,500.0
2020-07-20 12:10:00,220.42,220.5,220.3,220.46,1577.0,213.1208,213.1981,213.0047,213.1594,1577.0
2020-07-20 12:15:00,220.5,220.72,220.43,220.67,639.0,213.1981,213.4108,213.1304,213.3625,639.0
2020-07-20 12:20:00,220.64,220.82,220.49,220.51,3047.0,213.3335,213.5075,213.1885,213.2078,3047.0
2020-07-20 12:25:00,220.41,220.54,219.45,219.92,5207.0,213.1111,213.2368,212.1829,212.6373,5207.0
2020-07-20 12:30:00,219.97,220.41,219.91,220.35,2421.0,212.6857,213.1111,212.6277,213.0531,2421.0
2020-07-20 12:35:00,220.35,220.77,220.3,220.42,2690.0,213.0531,213.4592,213.0047,213.1208,2690.0
2020-07-20 12:40:00,220.3,220.3,220.2,220.2,519.0,213.0047,213.0047,212.9081,212.9081,519.0
2020-07-20 12:45:00,220.4,220.6,220.39,220.5,3530.0,213.1014,213.2948,213.0918,213.1981,3530.0
2020-07-20 12:50:00,220.51,220.77,220.49,220.54,7199.0,213.2078,213.4592,213.1885,213.2368,7199.0
2020-07-20 12:55:00,220.71,220.97,220.69,220.74,3200.0,213.4012,213.6526,213.3818,213.4302,3200.0
2020-07-20 13:00:00,220.74,220.75,220.49,220.49,1300.0,213.4302,213.4398,213.1885,213.1885,1300.0
2020-07-20 13:05:00,220.41,220.75,220.28,220.67,1500.0,213.1111,213.4398,212.9854,213.3625,1500.0
2020-07-20 13:10:00,220.73,220.81,220.68,220.77,4700.0,213.4205,213.4979,213.3722,213.4592,4700.0
2020-07-20 13:15:00,220.51,220.97,220.49,220.88,1952.0,213.2078,213.6526,213.1885,213.5655,1952.0
2020-07-20 13:20:00,220.98,221.4,220.98,221.11,3297.0,213.6622,214.0683,213.6622,213.7879,3297.0
2020-07-20 13:25:00,221.08,221.08,220.77,221.03,1700.0,213.7589,213.7589,213.4592,213.7106,1700.0
2020-07-20 13:30:00,221.06,221.3,221.06,221.3,800.0,213.7396,213.9716,213.7396,213.9716,800.0
2020-07-20 13:35:00,221.24,221.67,221.24,221.64,1700.0,213.9136,214.3294,213.9136,214.3004,1700.0
2020-07-20 13:40:00,221.69,222.01,221.63,221.96,2719.0,214.3487,214.6581,214.2907,214.6098,2719.0
2020-07-20 13:45:00,221.87,221.87,221.69,221.7,600.0,214.5228,214.5228,214.3487,214.3584,600.0
2020-07-20 13:50:00,221.88,222.3,221.76,222.2,2689.0,214.5324,214.9385,214.4164,214.8418,2689.0
2020-07-20 13:55:00,222.27,222.4,222.1,222.11,3341.0,214.9095,215.0352,214.7451,214.7548,3341.0
2020-07-20 14:00:00,222.07,222.13,221.77,222.13,1400.0,214.7161,214.7741,214.4261,214.7741,1400.0
2020-07-20 14:05:00,222.07,222.38,222.02,222.38,1627.0,214.7161,215.0159,214.6678,215.0159,1627.0
2020-07-20 14:10:00,222.3,222.44,222.2,222.31,2298.0,214.9385,215.0739,214.8418,214.9482,2298.0
2020-07-20 14:15:00,222.43,223.16,222.43,222.79,8638.0,215.0642,215.77,215.0642,215.4123,8638.0
2020-07-20 14:20:00,222.77,222.77,222.3,222.33,1400.0,215.393,215.393,214.9385,214.9675,1400.0
2020-07-20 14:25:00,222.38,222.57,222.28,222.5,2589.0,215.0159,215.1996,214.9192,215.1319,2589.0
2020-07-20 14:30:00,222.48,222.48,221.98,222.03,1100.0,215.1126,215.1126,214.6291,214.6775,1100.0
2020-07-20 14:35:00,221.87,221.87,221.41,221.58,1200.0,214.5228,214.5228,214.078,214.2424,1200.0
2020-07-20 14:40:00,221.59,221.6,221.01,221.22,2300.0,214.252,214.2617,213.6912,213.8943,2300.0
2020-07-20 14:45:00,221.14,221.2,220.89,220.92,2324.0,213.8169,213.8749,213.5752,213.6042,2324.0
2020-07-20 14:50:00,220.92,221.04,220.81,220.91,3802.0,213.6042,213.7202,213.4979,213.5945,3802.0
2020-07-20 14:55:00,220.86,220.94,220.71,220.94,1623.0,213.5462,213.6236,213.4012,213.6236,1623.0
2020-07-20 15:00:00,220.92,221.03,220.62,220.67,2653.0,213.6042,213.7106,213.3141,213.3625,2653.0
2020-07-20 15:05:00,220.67,220.69,220.38,220.53,4000.0,213.3625,213.3818,213.0821,213.2271,4000.0
2020-07-20 15:10:00,220.38,220.67,220.35,220.67,1929.0,213.0821,213.3625,213.0531,213.3625,1929.0
2020-07-20 15:15:00,220.6,221.0,220.56,220.73,3199.0,213.2948,213.6816,213.2561,213.4205,3199.0
2020-07-20 15:20:00,220.76,220.93,220.64,220.93,2000.0,213.4495,213.6139,213.3335,213.6139,2000.0
2020-07-20 15:25:00,220.9,221.02,220.84,220.91,6955.0,213.5849,213.7009,213.5269,213.5945,6955.0
2020-07-20 15:30:00,220.99,221.11,220.61,220.73,8624.0,213.6719,213.7879,213.3045,213.4205,8624.0
2020-07-20 15:35:00,220.8,221.01,220.7,220.7,4713.0,213.4882,213.6912,213.3915,213.3915,4713.0
2020-07-20 15:40:00,220.7,220.92,220.56,220.76,11470.0,213.3915,213.6042,213.2561,213.4495,11470.0
2020-07-20 15:45:00,220.7,220.86,220.63,220.85,10775.0,213.3915,213.5462,213.3238,213.5365,10775.0
2020-07-20 15:50:00,220.91,221.97,220.77,221.75,22912.0,213.5945,214.6194,213.4592,214.4067,22912.0
2020-07-20 15:55:00,221.75,221.75,221.27,221.55,37290.0,214.4067,214.4067,213.9426,214.2134,37290.0
2020-07-21 09:30:00,221.92,222.88,221.92,222.88,3940.0,214.5711,215.4993,214.5711,215.4993,3940.0
2020-07-21 09:35:00,222.76,224.78,222.76,224.39,1865.0,215.3833,217.3364,215.3833,216.9593,1865.0
2020-07-21 09:40:00,223.89,225.3,223.88,225.3,5061.0,216.4759,217.8392,216.4662,217.8392,5061.0
2020-07-21 09:45:00,225.07,225.32,224.79,225.18,2509.0,217.6168,217.8585,217.3461,217.7231,2509.0
2020-07-21 09:50:00,225.28,225.63,225.17,225.42,1458.0,217.8198,218.1582,217.7135,217.9552,1458.0
2020-07-21 09:55:00,225.65,225.65,225.19,225.27,1700.0,218.1776,218.1776,217.7328,217.8102,1700.0
2020-07-21 10:00:00,225.57,225.58,224.88,225.49,3835.0,218.1002,218.1099,217.4331,218.0229,3835.0
2020-07-21 10:05:00,225.5,225.87,225.29,225.3,2100.0,218.0325,218.3903,217.8295,217.8392,2100.0
2020-07-21 10:10:00,225.16,225.41,224.47,224.54,2791.0,217.7038,217.9455,217.0367,217.1043,2791.0
2020-07-21 10:15:00,224.51,224.57,224.08,224.08,2612.0,217.0753,217.1333,216.6596,216.6596,2612.0
2020-07-21 10:20:00,224.09,225.07,223.93,224.76,12397.0,216.6692,217.6168,216.5145,217.3171,12397.0
2020-07-21 10:25:00,224.53,224.86,224.4,224.52,1000.0,217.0947,217.4137,216.969,217.085,1000.0
2020-07-21 10:30:00,224.53,224.84,224.47,224.84,800.0,217.0947,217.3944,217.0367,217.3944,800.0
2020-07-21 10:35:00,224.54,225.18,224.3,225.18,2082.0,217.1043,217.7231,216.8723,217.7231,2082.0
2020-07-21 10:40:00,225.17,225.3,225.09,225.13,2498.0,217.7135,217.8392,217.6361,217.6748,2498.0
2020-07-21 10:45:00,224.69,225.35,224.68,225.2,2200.0,217.2494,217.8875,217.2397,217.7425,2200.0
2020-07-21 10:50:00,225.04,225.13,224.92,224.98,450.0,217.5878,217.6748,217.4718,217.5298,450.0
2020-07-21 10:55:00,224.93,224.95,224.92,224.95,400.0,217.4814,217.5008,217.4718,217.5008,400.0
2020-07-21 11:00:00,225.08,225.09,224.93,224.93,500.0,217.6265,217.6361,217.4814,217.4814,500.0
2020-07-21 11:05:00,225.1,225.1,224.72,225.03,1696.0,217.6458,217.6458,217.2784,217.5781,1696.0
2020-07-21 11:10:00,225.0,225.31,224.9,225.04,2881.0,217.5491,217.8488,217.4524,217.5878,2881.0
2020-07-21 11:15:00,225.15,225.42,224.98,225.42,1800.0,217.6941,217.9552,217.5298,217.9552,1800.0
2020-07-21 11:20:00,225.53,226.01,225.53,225.91,2984.0,218.0616,218.5257,218.0616,218.429,2984.0
2020-07-21 11:25:00,225.84,226.16,225.84,226.16,500.0,218.3613,218.6707,218.3613,218.6707,500.0
2020-07-21 11:30:00,226.33,226.34,225.69,226.34,1300.0,218.8351,218.8447,218.2163,218.8447,1300.0
2020-07-21 11:35:00,226.14,226.56,226.14,226.4,1300.0,218.6514,219.0574,218.6514,218.9027,1300.0
2020-07-21 11:40:00,226.28,226.89,226.27,226.89,574.0,218.7867,219.3765,218.777,219.3765,574.0
2020-07-21 11:45:00,226.41,226.74,226.41,226.45,1006.0,218.9124,219.2315,218.9124,218.9511,1006.0
2020-07-21 11:50:00,226.24,226.7,226.16,226.67,3824.0,218.748,219.1928,218.6707,219.1638,3824.0
2020-07-21 11:55:00,226.42,226.88,226.27,226.71,2036.0,218.9221,219.3668,218.777,219.2025,2036.0
2020-07-21 12:00:00,226.86,227.18,226.61,226.61,1700.0,219.3475,219.6569,219.1058,219.1058,1700.0
2020-07-21 12:05:00,226.68,226.86,226.61,226.74,806.0,219.1735,219.3475,219.1058,219.2315,806.0
2020-07-21 12:10:00,226.77,226.87,226.62,226.72,900.0,219.2605,219.3572,219.1155,219.2121,900.0
2020-07-21 12:15:00,226.77,226.77,226.45,226.45,2000.0,219.2605,219.2605,218.9511,218.9511,2000.0
2020-07-21 12:20:00,226.29,226.29,226.03,226.05,1525.0,218.7964,218.7964,218.545,218.5643,1525.0
2020-07-21 12:25:00,226.04,226.65,226.04,226.59,950.0,218.5547,219.1445,218.5547,219.0865,950.0
2020-07-21 12:30:00,226.57,226.68,226.37,226.55,2011.0,219.0671,219.1735,218.8737,219.0478,2011.0
2020-07-21 12:35:00,226.58,226.83,226.47,226.61,2401.0,219.0768,219.3185,218.9704,219.1058,2401.0
2020-07-21 12:40:00,226.71,226.89,226.71,226.81,1400.0,219.2025,219.3765,219.2025,219.2992,1400.0
2020-07-21 12:45:00,226.44,226.6,226.32,226.37,2800.0,218.9414,219.0961,218.8254,218.8737,2800.0
2020-07-21 12:50:00,226.27,226.27,225.87,226.13,1300.0,218.777,218.777,218.3903,218.6417,1300.0
2020-07-21 12:55:00,226.22,226.39,226.22,226.26,1770.0,218.7287,218.8931,218.7287,218.7674,1770.0
2020-07-21 13:00:00,226.22,226.32,226.15,226.15,1700.0,218.7287,218.8254,218.661,218.661,1700.0
2020-07-21 13:05:00,226.2,226.53,226.08,226.51,1400.0,218.7094,219.0284,218.5933,219.0091,1400.0
2020-07-21 13:10:00,226.58,226.58,226.35,226.45,1200.0,219.0768,219.0768,218.8544,218.9511,1200.0
2020-07-21 13:15:00,226.43,226.62,226.43,226.5,1500.0,218.9318,219.1155,218.9318,218.9994,1500.0
2020-07-21 13:20:00,226.46,226.53,226.32,226.37,5247.0,218.9608,219.0284,218.8254,218.8737,5247.0
2020-07-21 13:25:00,226.39,226.43,226.19,226.24,1650.0,218.8931,218.9318,218.6997,218.748,1650.0
2020-07-21 13:30:00,226.26,226.35,225.94,225.94,2300.0,218.7674,218.8544,218.458,218.458,2300.0
2020-07-21 13:35:00,226.06,226.06,225.98,226.06,500.0,218.574,218.574,218.4967,218.574,500.0
2020-07-21 13:40:00,226.11,226.32,226.06,226.31,750.0,218.6223,218.8254,218.574,218.8157,750.0
2020-07-21 13:45:00,226.31,226.42,226.19,226.31,1500.0,218.8157,218.9221,218.6997,218.8157,1500.0
2020-07-21 13:50:00,226.31,226.33,225.54,225.55,3945.0,218.8157,218.8351,218.0712,218.0809,3945.0
2020-07-21 13:55:00,225.59,225.59,225.5,225.5,300.0,218.1196,218.1196,218.0325,218.0325,300.0
2020-07-21 14:00:00,225.51,225.72,225.51,225.68,1200.0,218.0422,218.2453,218.0422,218.2066,1200.0
2020-07-21 14:05:00,225.59,226.05,225.59,225.86,1949.0,218.1196,218.5643,218.1196,218.3806,1949.0
2020-07-21 14:10:00,225.78,225.78,225.54,225.72,1200.0,218.3033,218.3033,218.0712,218.2453,1200.0
2020-07-21 14:15:00,225.78,225.78,225.5,225.61,1100.0,218.3033,218.3033,218.0325,218.1389,1100.0
2020-07-21 14:20:00,225.56,225.71,225.56,225.59,1000.0,218.0906,218.2356,218.0906,218.1196,1000.0
2020-07-21 14:25:00,225.64,225.86,225.64,225.76,1453.0,218.1679,218.3806,218.1679,218.2839,1453.0
2020-07-21 14:30:00,225.8,225.88,225.63,225.78,900.0,218.3226,218.4,218.1582,218.3033,900.0
2020-07-21 14:35:00,225.81,225.82,225.59,225.67,1700.0,218.3323,218.342,218.1196,218.1969,1700.0
2020-07-21 14:40:00,225.68,225.85,225.68,225.78,1806.0,218.2066,218.371,218.2066,218.3033,1806.0
2020-07-21 14:45:00,225.67,225.67,225.28,225.42,2220.0,218.1969,218.1969,217.8198,217.9552,2220.0
2020-07-21 14:50:00,225.34,225.45,225.34,225.41,300.0,217.8778,217.9842,217.8778,217.9455,300.0
2020-07-21 14:55:00,225.35,225.47,225.31,225.46,1400.0,217.8875,218.0035,217.8488,217.9939,1400.0
2020-07-21 15:00:00,225.51,225.68,225.39,225.52,1701.0,218.0422,218.2066,217.9262,218.0519,1701.0
2020-07-21 15:05:00,225.47,225.68,225.47,225.66,1549.0,218.0035,218.2066,218.0035,218.1872,1549.0
2020-07-21 15:10:00,225.54,225.7,225.32,225.53,2152.0,218.0712,218.2259,217.8585,218.0616,2152.0
2020-07-21 15:15:00,225.43,225.51,225.26,225.38,1695.0,217.9649,218.0422,217.8005,217.9165,1695.0
2020-07-21 15:20:00,225.26,225.61,225.26,225.58,2240.0,217.8005,218.1389,217.8005,218.1099,2240.0
2020-07-21 15:25:00,225.59,225.68,225.39,225.51,2200.0,218.1196,218.2066,217.9262,218.0422,2200.0
2020-07-21 15:30:00,225.54,225.77,225.54,225.58,2201.0,218.0712,218.2936,218.0712,218.1099,2201.0
2020-07-21 15:35:00,225.54,225.74,225.44,225.54,4000.0,218.0712,218.2646,217.9745,218.0712,4000.0
2020-07-21 15:40:00,225.4,225.65,225.28,225.36,5603.0,217.9359,218.1776,217.8198,217.8972,5603.0
2020-07-21 15:45:00,225.36,225.74,225.24,225.62,4720.0,217.8972,218.2646,217.7812,218.1486,4720.0
2020-07-21 15:50:00,225.39,225.49,224.88,225.04,8252.0,217.9262,218.0229,217.4331,217.5878,8252.0
2020-07-21 15:55:00,225.01,225.74,224.86,225.74,30373.0,217.5588,218.2646,217.4137,218.2646,30373.0
2020-07-22 09:30:00,225.64,226.06,223.68,225.53,10520.0,218.1679,218.574,216.2728,218.0616,10520.0
2020-07-22 09:35:00,225.47,226.31,225.3,225.78,4299.0,218.0035,218.8157,217.8392,218.3033,4299.0
2020-07-22 09:40:00,226.16,226.29,225.75,225.95,12659.0,218.6707,218.7964,218.2743,218.4676,12659.0
2020-07-22 09:45:00,226.0,226.41,225.52,225.75,15217.0,218.516,218.9124,218.0519,218.2743,15217.0
2020-07-22 09:50:00,226.1,226.98,225.93,226.83,6901.0,218.6127,219.4635,218.4483,219.3185,6901.0
2020-07-22 09:55:00,226.8,227.24,226.44,226.66,9806.0,219.2895,219.7149,218.9414,219.1541,9806.0
2020-07-22 10:00:00,226.65,226.65,226.04,226.21,6661.0,219.1445,219.1445,218.5547,218.719,6661.0
2020-07-22 10:05:00,226.31,227.19,226.29,227.19,1600.0,218.8157,219.6666,218.7964,219.6666,1600.0
2020-07-22 10:10:00,226.94,227.21,226.63,226.84,4011.0,219.4249,219.6859,219.1251,219.3282,4011.0
2020-07-22 10:15:00,226.82,227.15,226.52,226.7,3600.0,219.3088,219.6279,219.0188,219.1928,3600.0
2020-07-22 10:20:00,226.73,226.81,226.48,226.67,1000.0,219.2218,219.2992,218.9801,219.1638,1000.0
2020-07-22 10:25:00,226.52,226.52,225.95,226.46,5900.0,219.0188,219.0188,218.4676,218.9608,5900.0
2020-07-22 10:30:00,226.53,227.35,226.51,227.17,6940.0,219.0284,219.8213,219.0091,219.6472,6940.0
2020-07-22 10:35:00,227.15,227.52,226.96,227.5,5272.0,219.6279,219.9857,219.4442,219.9663,5272.0
2020-07-22 10:40:00,227.2,227.54,227.2,227.29,4848.0,219.6763,220.005,219.6763,219.7633,4848.0
2020-07-22 10:45:00,227.65,228.09,227.35,227.65,9361.0,220.1113,220.5368,219.8213,220.1113,9361.0
2020-07-22 10:50:00,227.65,227.72,227.23,227.72,1421.0,220.1113,220.179,219.7053,220.179,1421.0
2020-07-22 10:55:00,227.64,228.0,227.41,227.95,3584.0,220.1017,220.4498,219.8793,220.4014,3584.0
2020-07-22 11:00:00,227.99,228.05,227.64,227.7,1900.0,220.4401,220.4981,220.1017,220.1597,1900.0
2020-07-22 11:05:00,227.78,227.84,227.77,227.82,400.0,220.237,220.2951,220.2274,220.2757,400.0
2020-07-22 11:10:00,227.63,228.07,227.55,227.82,1000.0,220.092,220.5174,220.0147,220.2757,1000.0
2020-07-22 11:15:00,227.62,228.07,227.12,227.36,3571.0,220.0823,220.5174,219.5989,219.831,3571.0
2020-07-22 11:20:00,227.28,227.28,227.05,227.05,400.0,219.7536,219.7536,219.5312,219.5312,400.0
2020-07-22 11:25:00,227.49,227.49,227.03,227.03,400.0,219.9566,219.9566,219.5119,219.5119,400.0
2020-07-22 11:30:00,226.83,226.84,225.94,226.11,4826.0,219.3185,219.3282,218.458,218.6223,4826.0
2020-07-22 11:35:00,225.95,226.73,225.95,226.54,4987.0,218.4676,219.2218,218.4676,219.0381,4987.0
2020-07-22 11:40:00,226.5,226.64,226.07,226.07,3936.0,218.9994,219.1348,218.5837,218.5837,3936.0
2020-07-22 11:45:00,226.22,226.36,225.94,225.94,7200.0,218.7287,218.8641,218.458,218.458,7200.0
2020-07-22 11:50:00,225.76,226.22,225.76,226.22,1212.0,218.2839,218.7287,218.2839,218.7287,1212.0
2020-07-22 11:55:00,226.0,226.15,225.79,226.06,1555.0,218.516,218.661,218.3129,218.574,1555.0
2020-07-22 12:00:00,226.18,226.21,225.92,225.92,1500.0,218.69,218.719,218.4386,218.4386,1500.0
2020-07-22 12:05:00,226.07,226.07,225.37,225.39,1400.0,218.5837,218.5837,217.9069,217.9262,1400.0
2020-07-22 12:10:00,225.36,225.59,225.14,225.4,2490.0,217.8972,218.1196,217.6845,217.9359,2490.0
2020-07-22 12:15:00,225.44,226.07,225.42,225.56,8782.0,217.9745,218.5837,217.9552,218.0906,8782.0
2020-07-22 12:20:00,225.65,225.8,225.22,225.39,3608.0,218.1776,218.3226,217.7618,217.9262,3608.0
2020-07-22 12:25:00,225.39,225.75,225.24,225.75,1780.0,217.9262,218.2743,217.7812,218.2743,1780.0
2020-07-22 12:30:00,225.64,225.8,225.27,225.52,1900.0,218.1679,218.3226,217.8102,218.0519,1900.0
2020-07-22 12:35:00,225.63,225.8,225.51,225.8,2165.0,218.1582,218.3226,218.0422,218.3226,2165.0
2020-07-22 12:40:00,225.89,226.03,225.79,225.99,1400.0,218.4096,218.545,218.3129,218.5063,1400.0
2020-07-22 12:45:00,225.91,225.96,225.65,225.84,2250.0,218.429,218.4773,218.1776,218.3613,2250.0
2020-07-22 12:50:00,225.76,225.76,225.45,225.64,2106.0,218.2839,218.2839,217.9842,218.1679,2106.0
2020-07-22 12:55:00,225.67,225.67,225.32,225.4,1760.0,218.1969,218.1969,217.8585,217.9359,1760.0
2020-07-22 13:00:00,225.34,225.38,224.74,224.74,3600.0,217.8778,217.9165,217.2977,217.2977,3600.0
2020-07-22 13:05:00,224.87,225.04,224.68,224.79,3300.0,217.4234,217.5878,217.2397,217.3461,3300.0
2020-07-22 13:10:00,224.81,225.36,224.72,225.36,3300.0,217.3654,217.8972,217.2784,217.8972,3300.0
2020-07-22 13:15:00,225.41,225.41,225.03,225.08,742.0,217.9455,217.9455,217.5781,217.6265,742.0
2020-07-22 13:20:00,225.16,225.29,225.16,225.24,1400.0,217.7038,217.8295,217.7038,217.7812,1400.0
2020-07-22 13:25:00,225.23,225.28,224.91,224.94,4100.0,217.7715,217.8198,217.4621,217.4911,4100.0
2020-07-22 13:30:00,224.85,224.91,224.6,224.63,8387.0,217.4041,217.4621,217.1624,217.1914,8387.0
2020-07-22 13:35:00,224.72,224.81,224.6,224.71,1800.0,217.2784,217.3654,217.1624,217.2687,1800.0
2020-07-22 13:40:00,224.66,224.75,224.3,224.51,4400.0,217.2204,217.3074,216.8723,217.0753,4400.0
2020-07-22 13:45:00,224.43,224.53,224.14,224.44,4934.0,216.998,217.0947,216.7176,217.0076,4934.0
2020-07-22 13:50:00,224.24,224.32,224.1,224.27,4428.0,216.8143,216.8916,216.6789,216.8433,4428.0
2020-07-22 13:55:00,224.1,224.2,223.85,223.93,4531.0,216.6789,216.7756,216.4372,216.5145,4531.0
2020-07-22 14:00:00,223.93,224.63,223.93,224.63,1800.0,216.5145,217.1914,216.5145,217.1914,1800.0
2020-07-22 14:05:00,224.43,224.73,224.36,224.39,2600.0,216.998,217.288,216.9303,216.9593,2600.0
2020-07-22 14:10:00,224.55,224.78,224.55,224.78,805.0,217.114,217.3364,217.114,217.3364,805.0
2020-07-22 14:15:00,224.71,224.71,224.65,224.65,600.0,217.2687,217.2687,217.2107,217.2107,600.0
2020-07-22 14:20:00,224.69,224.75,224.4,224.7,1900.0,217.2494,217.3074,216.969,217.259,1900.0
2020-07-22 14:25:00,224.73,224.84,224.58,224.84,2467.0,217.288,217.3944,217.143,217.3944,2467.0
2020-07-22 14:30:00,224.72,224.73,224.28,224.28,6231.0,217.2784,217.288,216.8529,216.8529,6231.0
2020-07-22 14:35:00,224.42,224.58,224.3,224.58,3013.0,216.9883,217.143,216.8723,217.143,3013.0
2020-07-22 14:40:00,224.5,224.59,224.33,224.5,5392.0,217.0657,217.1527,216.9013,217.0657,5392.0
2020-07-22 14:45:00,224.45,224.57,224.43,224.57,2100.0,217.0173,217.1333,216.998,217.1333,2100.0
2020-07-22 14:50:00,224.42,224.62,224.33,224.57,1400.0,216.9883,217.1817,216.9013,217.1333,1400.0
2020-07-22 14:55:00,224.47,224.74,224.47,224.58,1977.0,217.0367,217.2977,217.0367,217.143,1977.0
2020-07-22 15:00:00,224.56,224.65,224.42,224.55,4734.0,217.1237,217.2107,216.9883,217.114,4734.0
2020-07-22 15:05:00,224.55,224.7,224.46,224.46,9816.0,217.114,217.259,217.027,217.027,9816.0
2020-07-22 15:10:00,224.48,224.66,224.36,224.61,4310.0,217.0463,217.2204,216.9303,217.172,4310.0
2020-07-22 15:15:00,224.54,224.61,224.45,224.54,5618.0,217.1043,217.172,217.0173,217.1043,5618.0
2020-07-22 15:20:00,224.57,224.62,224.31,224.44,6876.0,217.1333,217.1817,216.882,217.0076,6876.0
2020-07-22 15:25:00,224.42,224.44,224.14,224.22,9253.0,216.9883,217.0076,216.7176,216.7949,9253.0
2020-07-22 15:30:00,224.27,224.71,224.16,224.61,7113.0,216.8433,217.2687,216.7369,217.172,7113.0
2020-07-22 15:35:00,224.55,224.58,224.36,224.38,12580.0,217.114,217.143,216.9303,216.9496,12580.0
2020-07-22 15:40:00,224.33,225.06,224.28,224.83,9464.0,216.9013,217.6071,216.8529,217.3847,9464.0
2020-07-22 15:45:00,224.9,224.99,224.69,224.82,11524.0,217.4524,217.5394,217.2494,217.3751,11524.0
2020-07-22 15:50:00,224.87,224.99,224.39,224.4,19994.0,217.4234,217.5394,216.9593,216.969,19994.0
2020-07-22 15:55:00,224.37,224.86,224.15,224.33,58720.0,216.94,217.4137,216.7273,216.9013,58720.0
2020-07-23 09:30:00,223.74,226.19,223.74,226.19,3805.0,216.3308,218.6997,216.3308,218.6997,3805.0
2020-07-23 09:35:00,226.71,226.71,224.7,224.71,1165.0,219.2025,219.2025,217.259,217.2687,1165.0
2020-07-23 09:40:00,225.12,225.12,224.4,224.4,1002.0,217.6651,217.6651,216.969,216.969,1002.0
2020-07-23 09:45:00,225.11,225.11,224.63,224.69,700.0,217.6555,217.6555,217.1914,217.2494,700.0
2020-07-23 09:50:00,224.85,225.33,224.75,224.99,5700.0,217.4041,217.8682,217.3074,217.5394,5700.0
2020-07-23 09:55:00,224.98,225.08,224.55,225.08,2012.0,217.5298,217.6265,217.114,217.6265,2012.0
2020-07-23 10:00:00,224.94,225.19,224.78,225.19,2302.0,217.4911,217.7328,217.3364,217.7328,2302.0
2020-07-23 10:05:00,225.21,225.21,225.0,225.01,1963.0,217.7522,217.7522,217.5491,217.5588,1963.0
2020-07-23 10:10:00,225.05,225.15,224.84,225.15,3140.0,217.5974,217.6941,217.3944,217.6941,3140.0
2020-07-23 10:15:00,225.05,225.22,224.91,225.22,1950.0,217.5974,217.7618,217.4621,217.7618,1950.0
2020-07-23 10:20:00,225.22,225.69,225.12,225.69,1900.0,217.7618,218.2163,217.6651,218.2163,1900.0
2020-07-23 10:25:00,225.69,226.21,225.69,226.18,900.0,218.2163,218.719,218.2163,218.69,900.0
2020-07-23 10:30:00,226.27,226.67,226.03,226.03,17885.0,218.777,219.1638,218.545,218.545,17885.0
2020-07-23 10:35:00,226.14,226.14,225.57,225.78,2300.0,218.6514,218.6514,218.1002,218.3033,2300.0
2020-07-23 10:40:00,226.19,226.24,225.96,226.21,5192.0,218.6997,218.748,218.4773,218.719,5192.0
2020-07-23 10:45:00,226.47,226.5,226.01,226.08,8095.0,218.9704,218.9994,218.5257,218.5933,8095.0
2020-07-23 10:50:00,226.15,226.27,225.84,225.84,900.0,218.661,218.777,218.3613,218.3613,900.0
2020-07-23 10:55:00,225.59,225.59,225.23,225.23,1608.0,218.1196,218.1196,217.7715,217.7715,1608.0
2020-07-23 11:00:00,225.6,226.05,225.54,225.68,1971.0,218.1292,218.5643,218.0712,218.2066,1971.0
2020-07-23 11:05:00,225.52,225.54,225.49,225.54,300.0,218.0519,218.0712,218.0229,218.0712,300.0
2020-07-23 11:10:00,225.77,225.82,225.66,225.81,500.0,218.2936,218.342,218.1872,218.3323,500.0
2020-07-23 11:15:00,225.41,225.41,225.41,225.41,100.0,217.9455,217.9455,217.9455,217.9455,100.0
2020-07-23 11:20:00,225.37,225.53,225.37,225.45,890.0,217.9069,218.0616,217.9069,217.9842,890.0
2020-07-23 11:25:00,225.74,225.89,225.67,225.89,1313.0,218.2646,218.4096,218.1969,218.4096,1313.0
2020-07-23 11:30:00,226.01,226.19,225.89,226.03,1205.0,218.5257,218.6997,218.4096,218.545,1205.0
2020-07-23 11:35:00,225.73,226.68,225.73,226.53,5610.0,218.2549,219.1735,218.2549,219.0284,5610.0
2020-07-23 11:40:00,226.27,226.67,226.23,226.42,5958.0,218.777,219.1638,218.7384,218.9221,5958.0
2020-07-23 11:45:00,226.4,226.55,226.29,226.44,1200.0,218.9027,219.0478,218.7964,218.9414,1200.0
2020-07-23 11:50:00,226.41,226.56,226.35,226.36,1600.0,218.9124,219.0574,218.8544,218.8641,1600.0
2020-07-23 11:55:00,226.51,226.92,226.5,226.92,1600.0,219.0091,219.4055,218.9994,219.4055,1600.0
2020-07-23 12:00:00,227.01,227.08,226.8,226.97,1436.0,219.4925,219.5602,219.2895,219.4539,1436.0
2020-07-23 12:05:00,226.85,226.85,226.66,226.85,2000.0,219.3378,219.3378,219.1541,219.3378,2000.0
2020-07-23 12:10:00,227.02,227.2,226.79,226.83,1822.0,219.5022,219.6763,219.2798,219.3185,1822.0
2020-07-23 12:15:00,226.8,227.0,226.48,226.77,2658.0,219.2895,219.4829,218.9801,219.2605,2658.0
2020-07-23 12:20:00,226.68,227.03,226.64,226.65,1900.0,219.1735,219.5119,219.1348,219.1445,1900.0
2020-07-23 12:25:00,226.92,227.14,226.63,227.09,4041.0,219.4055,219.6182,219.1251,219.5699,4041.0
2020-07-23 12:30:00,227.08,227.27,226.93,227.27,3208.0,219.5602,219.7439,219.4152,219.7439,3208.0
2020-07-23 12:35:00,227.36,227.39,226.9,226.97,10277.0,219.831,219.86,219.3862,219.4539,10277.0
2020-07-23 12:40:00,226.95,227.36,226.46,227.13,9669.0,219.4345,219.831,218.9608,219.6086,9669.0
2020-07-23 12:45:00,227.3,227.3,226.49,226.49,2200.0,219.7729,219.7729,218.9898,218.9898,2200.0
2020-07-23 12:50:00,226.74,226.75,226.48,226.67,1900.0,219.2315,219.2412,218.9801,219.1638,1900.0
2020-07-23 12:55:00,226.49,226.49,226.03,226.03,1300.0,218.9898,218.9898,218.545,218.545,1300.0
2020-07-23 13:00:00,226.0,226.66,226.0,226.56,2416.0,218.516,219.1541,218.516,219.0574,2416.0
2020-07-23 13:05:00,226.5,226.5,226.45,226.45,500.0,218.9994,218.9994,218.9511,218.9511,500.0
2020-07-23 13:10:00,226.7,226.71,226.54,226.7,1300.0,219.1928,219.2025,219.0381,219.1928,1300.0
2020-07-23 13:15:00,226.81,226.81,226.26,226.26,1400.0,219.2992,219.2992,218.7674,218.7674,1400.0
2020-07-23 13:20:00,226.33,226.56,225.92,225.93,1700.0,218.8351,219.0574,218.4386,218.4483,1700.0
2020-07-23 13:25:00,225.98,225.98,225.42,225.54,2200.0,218.4967,218.4967,217.9552,218.0712,2200.0
2020-07-23 13:30:00,225.78,225.8,225.52,225.79,2326.0,218.3033,218.3226,218.0519,218.3129,2326.0
2020-07-23 13:35:00,225.83,225.83,224.4,224.42,7100.0,218.3516,218.3516,216.969,216.9883,7100.0
2020-07-23 13:40:00,224.44,224.85,224.43,224.65,23800.0,217.0076,217.4041,216.998,217.2107,23800.0
2020-07-23 13:45:00,224.66,225.08,224.65,225.07,400.0,217.2204,217.6265,217.2107,217.6168,400.0
2020-07-23 13:50:00,224.81,225.08,224.31,224.31,2100.0,217.3654,217.6265,216.882,216.882,2100.0
2020-07-23 13:55:00,224.45,224.68,224.42,224.55,5657.0,217.0173,217.2397,216.9883,217.114,5657.0
2020-07-23 14:00:00,224.49,224.65,224.02,224.19,1700.0,217.056,217.2107,216.6016,216.7659,1700.0
2020-07-23 14:05:00,224.23,224.23,223.93,223.93,1304.0,216.8046,216.8046,216.5145,216.5145,1304.0
2020-07-23 14:10:00,223.81,223.92,223.47,223.47,6206.0,216.3985,216.5049,216.0698,216.0698,6206.0
2020-07-23 14:15:00,223.7,223.7,222.85,223.01,5300.0,216.2922,216.2922,215.4703,215.625,5300.0
2020-07-23 14:20:00,223.08,223.22,222.28,223.22,6182.0,215.6927,215.828,214.9192,215.828,6182.0
2020-07-23 14:25:00,223.05,223.16,222.96,223.01,4749.0,215.6637,215.77,215.5767,215.625,4749.0
2020-07-23 14:30:00,223.05,223.32,222.77,223.18,1300.0,215.6637,215.9247,215.393,215.7894,1300.0
2020-07-23 14:35:00,223.37,223.37,222.73,222.73,2977.0,215.9731,215.9731,215.3543,215.3543,2977.0
2020-07-23 14:40:00,222.86,223.26,222.81,222.91,1422.0,215.48,215.8667,215.4316,215.5283,1422.0
2020-07-23 14:45:00,222.73,222.97,222.64,222.97,1100.0,215.3543,215.5863,215.2673,215.5863,1100.0
2020-07-23 14:50:00,223.26,223.61,223.26,223.35,1100.0,215.8667,216.2051,215.8667,215.9537,1100.0
2020-07-23 14:55:00,223.19,223.19,222.59,222.75,3338.0,215.799,215.799,215.2189,215.3736,3338.0
2020-07-23 15:00:00,223.0,223.28,222.87,223.1,3511.0,215.6153,215.8861,215.4896,215.712,3511.0
2020-07-23 15:05:00,223.3,223.3,222.68,222.94,3200.0,215.9054,215.9054,215.3059,215.5573,3200.0
2020-07-23 15:10:00,222.97,223.04,222.53,223.04,2809.0,215.5863,215.654,215.1609,215.654,2809.0
2020-07-23 15:15:00,222.93,223.32,222.9,222.97,3475.0,215.5477,215.9247,215.5186,215.5863,3475.0
2020-07-23 15:20:00,223.0,223.19,222.75,222.75,6354.0,215.6153,215.799,215.3736,215.3736,6354.0
2020-07-23 15:25:00,222.69,222.97,222.3,222.97,2678.0,215.3156,215.5863,214.9385,215.5863,2678.0
2020-07-23 15:30:00,222.78,223.19,222.41,223.19,8774.0,215.4026,215.799,215.0449,215.799,8774.0
2020-07-23 15:35:00,223.05,223.39,222.76,223.08,3900.0,215.6637,215.9924,215.3833,215.6927,3900.0
2020-07-23 15:40:00,222.96,223.2,222.79,222.85,7351.0,215.5767,215.8087,215.4123,215.4703,7351.0
2020-07-23 15:45:00,222.86,223.19,222.78,222.78,6654.0,215.48,215.799,215.4026,215.4026,6654.0
2020-07-23 15:50:00,222.61,223.09,222.41,222.99,15646.0,215.2382,215.7024,215.0449,215.6057,15646.0
2020-07-23 15:55:00,223.18,224.07,223.06,223.47,15528.0,215.7894,216.6499,215.6733,216.0698,15528.0
2020-07-24 09:30:00,223.99,223.99,221.02,221.02,6045.0,216.5726,216.5726,213.7009,213.7009,6045.0
2020-07-24 09:35:00,221.08,221.27,220.72,220.72,5640.0,213.7589,213.9426,213.4108,213.4108,5640.0
2020-07-24 09:40:00,221.41,221.72,219.89,219.99,3981.0,214.078,214.3777,212.6083,212.705,3981.0
2020-07-24 09:45:00,220.16,222.15,220.16,222.06,2700.0,212.8694,214.7935,212.8694,214.7065,2700.0
2020-07-24 09:50:00,222.17,222.67,221.77,222.49,1974.0,214.8128,215.2963,214.4261,215.1222,1974.0
2020-07-24 09:55:00,222.49,223.11,222.1,222.87,3680.0,215.1222,215.7217,214.7451,215.4896,3680.0
2020-07-24 10:00:00,222.87,223.5,222.52,222.95,7198.0,215.4896,216.0988,215.1512,215.567,7198.0
2020-07-24 10:05:00,223.21,224.01,222.96,223.68,4001.0,215.8184,216.5919,215.5767,216.2728,4001.0
2020-07-24 10:10:00,224.0,225.35,223.92,225.31,6029.0,216.5822,217.8875,216.5049,217.8488,6029.0
2020-07-24 10:15:00,225.3,225.3,224.65,224.66,10800.0,217.8392,217.8392,217.2107,217.2204,10800.0
2020-07-24 10:20:00,224.33,224.39,223.91,223.91,3246.0,216.9013,216.9593,216.4952,216.4952,3246.0
2020-07-24 10:25:00,223.97,224.31,223.96,224.19,2000.0,216.5532,216.882,216.5435,216.7659,2000.0
2020-07-24 10:30:00,224.3,224.41,223.6,224.02,3305.0,216.8723,216.9786,216.1955,216.6016,3305.0
2020-07-24 10:35:00,223.95,224.26,223.49,223.54,2516.0,216.5339,216.8336,216.0891,216.1375,2516.0
2020-07-24 10:40:00,223.43,224.29,223.43,224.22,3000.0,216.0311,216.8626,216.0311,216.7949,3000.0
2020-07-24 10:45:00,224.16,224.16,223.46,223.54,4600.0,216.7369,216.7369,216.0601,216.1375,4600.0
2020-07-24 10:50:00,223.62,223.94,223.35,223.6,2992.0,216.2148,216.5242,215.9537,216.1955,2992.0
2020-07-24 10:55:00,223.67,223.8,223.42,223.69,2400.0,216.2631,216.3888,216.0214,216.2825,2400.0
2020-07-24 11:00:00,223.62,223.8,223.33,223.33,2701.0,216.2148,216.3888,215.9344,215.9344,2701.0
2020-07-24 11:05:00,223.37,223.95,223.29,223.58,3000.0,215.9731,216.5339,215.8957,216.1761,3000.0
2020-07-24 11:10:00,223.76,223.76,223.11,223.62,2576.0,216.3502,216.3502,215.7217,216.2148,2576.0
2020-07-24 11:15:00,223.74,223.79,223.31,223.63,3100.0,216.3308,216.3792,215.9151,216.2245,3100.0
2020-07-24 11:20:00,223.57,223.74,223.45,223.49,4300.0,216.1665,216.3308,216.0504,216.0891,4300.0
2020-07-24 11:25:00,223.49,223.5,222.83,222.93,3000.0,216.0891,216.0988,215.451,215.5477,3000.0
2020-07-24 11:30:00,222.98,223.03,222.44,222.53,2900.0,215.596,215.6443,215.0739,215.1609,2900.0
2020-07-24 11:35:00,222.52,222.76,222.42,222.76,1100.0,215.1512,215.3833,215.0545,215.3833,1100.0
2020-07-24 11:40:00,222.5,222.51,222.11,222.23,1100.0,215.1319,215.1416,214.7548,214.8708,1100.0
2020-07-24 11:45:00,222.11,222.36,222.01,222.23,5190.0,214.7548,214.9965,214.6581,214.8708,5190.0
2020-07-24 11:50:00,222.22,222.42,222.22,222.32,1377.0,214.8612,215.0545,214.8612,214.9579,1377.0
2020-07-24 11:55:00,222.26,222.27,221.9,221.93,6000.0,214.8998,214.9095,214.5518,214.5808,6000.0
2020-07-24 12:00:00,221.94,222.56,221.89,222.49,7000.0,214.5904,215.1899,214.5421,215.1222,7000.0
2020-07-24 12:05:00,222.5,223.03,222.42,222.66,7901.0,215.1319,215.6443,215.0545,215.2866,7901.0
2020-07-24 12:10:00,222.7,222.84,222.44,222.52,2800.0,215.3253,215.4606,215.0739,215.1512,2800.0
2020-07-24 12:15:00,222.51,222.51,221.93,222.11,3800.0,215.1416,215.1416,214.5808,214.7548,3800.0
2020-07-24 12:20:00,222.26,222.44,222.05,222.06,2102.0,214.8998,215.0739,214.6968,214.7065,2102.0
2020-07-24 12:25:00,222.07,222.14,221.85,221.97,2916.0,214.7161,214.7838,214.5034,214.6194,2916.0
2020-07-24 12:30:00,222.09,222.16,221.95,222.02,4400.0,214.7355,214.8032,214.6001,214.6678,4400.0
2020-07-24 12:35:00,222.22,222.44,222.08,222.44,2000.0,214.8612,215.0739,214.7258,215.0739,2000.0
2020-07-24 12:40:00,222.38,222.42,221.92,222.02,2200.0,215.0159,215.0545,214.5711,214.6678,2200.0
2020-07-24 12:45:00,221.94,222.08,221.75,221.88,3044.0,214.5904,214.7258,214.4067,214.5324,3044.0
2020-07-24 12:50:00,221.9,222.54,221.9,222.25,2700.0,214.5518,215.1706,214.5518,214.8902,2700.0
2020-07-24 12:55:00,222.26,222.46,221.95,222.34,2600.0,214.8998,215.0932,214.6001,214.9772,2600.0
2020-07-24 13:00:00,222.38,222.59,222.3,222.56,1700.0,215.0159,215.2189,214.9385,215.1899,1700.0
2020-07-24 13:05:00,222.7,222.7,222.05,222.59,9000.0,215.3253,215.3253,214.6968,215.2189,9000.0
2020-07-24 13:10:00,222.6,222.6,222.08,222.32,2109.0,215.2286,215.2286,214.7258,214.9579,2109.0
2020-07-24 13:15:00,222.08,222.08,221.82,222.06,2151.0,214.7258,214.7258,214.4744,214.7065,2151.0
2020-07-24 13:20:00,221.95,222.32,221.95,222.05,900.0,214.6001,214.9579,214.6001,214.6968,900.0
2020-07-24 13:25:00,222.28,222.5,222.08,222.31,1800.0,214.9192,215.1319,214.7258,214.9482,1800.0
2020-07-24 13:30:00,222.2,222.95,222.2,222.51,9227.0,214.8418,215.567,214.8418,215.1416,9227.0
2020-07-24 13:35:00,222.53,222.6,222.21,222.29,2100.0,215.1609,215.2286,214.8515,214.9288,2100.0
2020-07-24 13:40:00,222.32,222.32,221.89,221.98,2848.0,214.9579,214.9579,214.5421,214.6291,2848.0
2020-07-24 13:45:00,222.25,222.42,222.06,222.06,3700.0,214.8902,215.0545,214.7065,214.7065,3700.0
2020-07-24 13:50:00,222.3,222.33,221.99,222.33,1800.0,214.9385,214.9675,214.6388,214.9675,1800.0
2020-07-24 13:55:00,222.25,222.41,222.0,222.07,5100.0,214.8902,215.0449,214.6484,214.7161,5100.0
2020-07-24 14:00:00,222.14,222.44,221.99,222.23,7500.0,214.7838,215.0739,214.6388,214.8708,7500.0
2020-07-24 14:05:00,222.44,222.83,222.3,222.68,2500.0,215.0739,215.451,214.9385,215.3059,2500.0
2020-07-24 14:10:00,222.69,222.75,222.44,222.58,800.0,215.3156,215.3736,215.0739,215.2092,800.0
2020-07-24 14:15:00,222.53,222.86,222.53,222.63,3301.0,215.1609,215.48,215.1609,215.2576,3301.0
2020-07-24 14:20:00,222.75,223.6,222.69,223.6,4300.0,215.3736,216.1955,215.3156,216.1955,4300.0
2020-07-24 14:25:00,223.44,223.56,223.39,223.55,1400.0,216.0408,216.1568,215.9924,216.1471,1400.0
2020-07-24 14:30:00,223.49,223.66,223.33,223.55,2400.0,216.0891,216.2535,215.9344,216.1471,2400.0
2020-07-24 14:35:00,223.5,224.0,223.5,223.97,1600.0,216.0988,216.5822,216.0988,216.5532,1600.0
2020-07-24 14:40:00,223.88,224.02,223.63,223.64,1800.0,216.4662,216.6016,216.2245,216.2341,1800.0
2020-07-24 14:45:00,223.89,224.22,223.69,224.22,2110.0,216.4759,216.7949,216.2825,216.7949,2110.0
2020-07-24 14:50:00,224.11,224.3,224.01,224.01,2700.0,216.6886,216.8723,216.5919,216.5919,2700.0
2020-07-24 14:55:00,224.04,224.14,223.81,223.85,2400.0,216.6209,216.7176,216.3985,216.4372,2400.0
2020-07-24 15:00:00,223.8,224.09,223.8,224.01,3300.0,216.3888,216.6692,216.3888,216.5919,3300.0
2020-07-24 15:05:00,223.99,224.19,223.99,224.19,3300.0,216.5726,216.7659,216.5726,216.7659,3300.0
2020-07-24 15:10:00,224.13,224.4,224.07,224.16,3000.0,216.7079,216.969,216.6499,216.7369,3000.0
2020-07-24 15:15:00,224.15,224.57,223.93,223.93,15987.0,216.7273,217.1333,216.5145,216.5145,15987.0
2020-07-24 15:20:00,223.91,224.0,223.46,223.49,7540.0,216.4952,216.5822,216.0601,216.0891,7540.0
2020-07-24 15:25:00,223.47,223.72,223.18,223.49,3507.0,216.0698,216.3115,215.7894,216.0891,3507.0
2020-07-24 15:30:00,223.59,223.6,223.36,223.49,4900.0,216.1858,216.1955,215.9634,216.0891,4900.0
2020-07-24 15:35:00,223.4,224.18,223.4,223.97,5225.0,216.0021,216.7563,216.0021,216.5532,5225.0
2020-07-24 15:40:00,224.09,224.25,223.88,223.94,4000.0,216.6692,216.8239,216.4662,216.5242,4000.0
2020-07-24 15:45:00,223.87,224.02,223.66,223.78,6804.0,216.4565,216.6016,216.2535,216.3695,6804.0
2020-07-24 15:50:00,223.76,224.03,223.57,223.73,14353.0,216.3502,216.6112,216.1665,216.3212,14353.0
2020-07-24 15:55:00,223.77,223.95,223.19,223.8,38423.0,216.3598,216.5339,215.799,216.3888,38423.0
2020-07-27 09:30:00,222.68,223.98,222.64,222.89,4779.0,215.3059,216.5629,215.2673,215.509,4779.0
2020-07-27 09:35:00,222.89,223.16,221.98,222.81,3356.0,215.509,215.77,214.6291,215.4316,3356.0
2020-07-27 09:40:00,222.81,223.36,222.47,223.22,1900.0,215.4316,215.9634,215.1029,215.828,1900.0
2020-07-27 09:45:00,223.91,224.76,223.57,224.76,1600.0,216.4952,217.3171,216.1665,217.3171,1600.0
2020-07-27 09:50:00,224.61,225.22,224.51,225.19,4616.0,217.172,217.7618,217.0753,217.7328,4616.0
2020-07-27 09:55:00,225.19,225.22,224.32,224.52,7339.0,217.7328,217.7618,216.8916,217.085,7339.0
2020-07-27 10:00:00,224.51,224.68,223.86,224.64,5537.0,217.0753,217.2397,216.4469,217.201,5537.0
2020-07-27 10:05:00,224.63,225.03,223.52,224.23,12603.0,217.1914,217.5781,216.1181,216.8046,12603.0
2020-07-27 10:10:00,224.25,225.0,224.06,225.0,3861.0,216.8239,217.5491,216.6402,217.5491,3861.0
2020-07-27 10:15:00,224.57,225.65,224.57,225.3,2820.0,217.1333,218.1776,217.1333,217.8392,2820.0
2020-07-27 10:20:00,225.69,226.48,225.47,226.3,4428.0,218.2163,218.9801,218.0035,218.8061,4428.0
2020-07-27 10:25:00,226.47,226.59,226.19,226.53,3706.0,218.9704,219.0865,218.6997,219.0284,3706.0
2020-07-27 10:30:00,226.54,226.56,225.99,226.21,6363.0,219.0381,219.0574,218.5063,218.719,6363.0
2020-07-27 10:35:00,225.89,226.47,225.88,226.15,2601.0,218.4096,218.9704,218.4,218.661,2601.0
2020-07-27 10:40:00,226.15,226.28,225.8,225.93,1831.0,218.661,218.7867,218.3226,218.4483,1831.0
2020-07-27 10:45:00,225.89,225.89,225.34,225.5,1600.0,218.4096,218.4096,217.8778,218.0325,1600.0
2020-07-27 10:50:00,225.94,226.33,225.8,226.33,2651.0,218.458,218.8351,218.3226,218.8351,2651.0
2020-07-27 10:55:00,226.19,226.23,225.95,226.23,1601.0,218.6997,218.7384,218.4676,218.7384,1601.0
2020-07-27 11:00:00,226.23,226.5,226.1,226.5,2091.0,218.7384,218.9994,218.6127,218.9994,2091.0
2020-07-27 11:05:00,226.5,226.93,226.4,226.93,2854.0,218.9994,219.4152,218.9027,219.4152,2854.0
2020-07-27 11:10:00,226.91,227.01,226.72,226.79,3264.0,219.3959,219.4925,219.2121,219.2798,3264.0
2020-07-27 11:15:00,226.84,226.85,226.0,226.1,2013.0,219.3282,219.3378,218.516,218.6127,2013.0
2020-07-27 11:20:00,226.12,226.39,226.01,226.39,2976.0,218.632,218.8931,218.5257,218.8931,2976.0
2020-07-27 11:25:00,226.27,226.69,226.27,226.45,5014.0,218.777,219.1831,218.777,218.9511,5014.0
2020-07-27 11:30:00,226.35,226.52,226.14,226.51,2120.0,218.8544,219.0188,218.6514,219.0091,2120.0
2020-07-27 11:35:00,226.31,226.55,225.83,226.53,7021.0,218.8157,219.0478,218.3516,219.0284,7021.0
2020-07-27 11:40:00,226.69,227.08,226.62,227.06,5487.0,219.1831,219.5602,219.1155,219.5409,5487.0
2020-07-27 11:45:00,226.78,227.35,226.78,227.35,4960.0,219.2702,219.8213,219.2702,219.8213,4960.0
2020-07-27 11:50:00,227.47,228.19,227.44,228.06,29600.0,219.9373,220.6335,219.9083,220.5078,29600.0
2020-07-27 11:55:00,227.71,228.17,227.39,227.82,6781.0,220.1694,220.6141,219.86,220.2757,6781.0
2020-07-27 12:00:00,227.73,227.8,227.44,227.53,2800.0,220.1887,220.2564,219.9083,219.9953,2800.0
2020-07-27 12:05:00,227.53,227.81,227.48,227.77,2601.0,219.9953,220.2661,219.947,220.2274,2601.0
2020-07-27 12:10:00,227.71,227.71,227.17,227.17,1305.0,220.1694,220.1694,219.6472,219.6472,1305.0
2020-07-27 12:15:00,227.24,227.24,226.66,226.73,3201.0,219.7149,219.7149,219.1541,219.2218,3201.0
2020-07-27 12:20:00,227.07,227.07,226.4,226.42,1222.0,219.5506,219.5506,218.9027,218.9221,1222.0
2020-07-27 12:25:00,226.48,226.89,226.35,226.73,3122.0,218.9801,219.3765,218.8544,219.2218,3122.0
2020-07-27 12:30:00,226.79,226.79,225.98,226.17,1900.0,219.2798,219.2798,218.4967,218.6804,1900.0
2020-07-27 12:35:00,226.11,226.16,225.39,225.42,3222.0,218.6223,218.6707,217.9262,217.9552,3222.0
2020-07-27 12:40:00,225.5,225.86,225.5,225.57,2500.0,218.0325,218.3806,218.0325,218.1002,2500.0
2020-07-27 12:45:00,225.58,225.68,225.44,225.68,1701.0,218.1099,218.2066,217.9745,218.2066,1701.0
2020-07-27 12:50:00,225.78,225.87,225.43,225.7,3616.0,218.3033,218.3903,217.9649,218.2259,3616.0
2020-07-27 12:55:00,225.93,226.04,225.66,225.94,3399.0,218.4483,218.5547,218.1872,218.458,3399.0
2020-07-27 13:00:00,226.15,226.48,225.63,225.63,3500.0,218.661,218.9801,218.1582,218.1582,3500.0
2020-07-27 13:05:00,225.72,225.72,225.21,225.21,4945.0,218.2453,218.2453,217.7522,217.7522,4945.0
2020-07-27 13:10:00,225.22,225.58,224.99,225.46,5885.0,217.7618,218.1099,217.5394,217.9939,5885.0
2020-07-27 13:15:00,225.32,225.47,224.92,225.23,3495.0,217.8585,218.0035,217.4718,217.7715,3495.0
2020-07-27 13:20:00,225.15,225.64,225.15,225.53,2301.0,217.6941,218.1679,217.6941,218.0616,2301.0
2020-07-27 13:25:00,225.54,225.85,225.32,225.73,4567.0,218.0712,218.371,217.8585,218.2549,4567.0
2020-07-27 13:30:00,225.78,225.78,225.2,225.38,2752.0,218.3033,218.3033,217.7425,217.9165,2752.0
2020-07-27 13:35:00,225.53,225.87,225.49,225.58,3436.0,218.0616,218.3903,218.0229,218.1099,3436.0
2020-07-27 13:40:00,225.6,225.78,225.31,225.78,2811.0,218.1292,218.3033,217.8488,218.3033,2811.0
2020-07-27 13:45:00,225.62,225.77,225.44,225.67,12700.0,218.1486,218.2936,217.9745,218.1969,12700.0
2020-07-27 13:50:00,225.56,225.63,225.39,225.44,2211.0,218.0906,218.1582,217.9262,217.9745,2211.0
2020-07-27 13:55:00,225.61,226.1,225.6,225.95,5681.0,218.1389,218.6127,218.1292,218.4676,5681.0
2020-07-27 14:00:00,226.13,226.13,225.8,226.01,4383.0,218.6417,218.6417,218.3226,218.5257,4383.0
2020-07-27 14:05:00,226.01,226.11,225.8,225.98,5500.0,218.5257,218.6223,218.3226,218.4967,5500.0
2020-07-27 14:10:00,225.98,226.18,225.84,225.97,4011.0,218.4967,218.69,218.3613,218.487,4011.0
2020-07-27 14:15:00,226.13,226.62,225.9,226.5,5802.0,218.6417,219.1155,218.4193,218.9994,5802.0
2020-07-27 14:20:00,226.5,227.18,226.37,226.97,6088.0,218.9994,219.6569,218.8737,219.4539,6088.0
2020-07-27 14:25:00,226.97,226.98,226.3,226.47,5355.0,219.4539,219.4635,218.8061,218.9704,5355.0
2020-07-27 14:30:00,226.39,226.72,226.39,226.63,5965.0,218.8931,219.2121,218.8931,219.1251,5965.0
2020-07-27 14:35:00,226.7,227.12,226.58,227.12,6430.0,219.1928,219.5989,219.0768,219.5989,6430.0
2020-07-27 14:40:00,227.1,227.4,226.98,227.4,3647.0,219.5796,219.8696,219.4635,219.8696,3647.0
2020-07-27 14:45:00,227.39,227.89,227.28,227.55,10418.0,219.86,220.3434,219.7536,220.0147,10418.0
2020-07-27 14:50:00,227.62,227.76,227.23,227.34,5169.0,220.0823,220.2177,219.7053,219.8116,5169.0
2020-07-27 14:55:00,227.46,227.54,226.8,226.88,11066.0,219.9276,220.005,219.2895,219.3668,11066.0
2020-07-27 15:00:00,226.93,227.04,226.45,226.46,17664.0,219.4152,219.5215,218.9511,218.9608,17664.0
2020-07-27 15:05:00,226.57,227.04,226.46,227.04,3538.0,219.0671,219.5215,218.9608,219.5215,3538.0
2020-07-27 15:10:00,227.0,227.0,226.59,226.64,16425.0,219.4829,219.4829,219.0865,219.1348,16425.0
2020-07-27 15:15:00,226.67,226.87,226.63,226.82,5497.0,219.1638,219.3572,219.1251,219.3088,5497.0
2020-07-27 15:20:00,226.8,227.25,226.78,227.11,5763.0,219.2895,219.7246,219.2702,219.5892,5763.0
2020-07-27 15:25:00,227.21,227.63,227.07,227.5,28726.0,219.6859,220.092,219.5506,219.9663,28726.0
2020-07-27 15:30:00,227.56,228.04,227.21,227.67,70547.0,220.0243,220.4884,219.6859,220.1307,70547.0
2020-07-27 15:35:00,227.63,227.63,227.18,227.56,6562.0,220.092,220.092,219.6569,220.0243,6562.0
2020-07-27 15:40:00,227.63,227.78,227.34,227.34,11075.0,220.092,220.237,219.8116,219.8116,11075.0
2020-07-27 15:45:00,227.34,227.52,226.98,227.09,10489.0,219.8116,219.9857,219.4635,219.5699,10489.0
2020-07-27 15:50:00,227.0,227.57,226.84,227.57,12058.0,219.4829,220.034,219.3282,220.034,12058.0
2020-07-27 15:55:00,227.65,228.37,227.52,228.28,31453.0,220.1113,220.8075,219.9857,220.7205,31453.0
2020-07-28 09:30:00,225.88,230.0,214.59,215.01,93692.0,218.4,222.3835,207.4838,207.8899,93692.0
2020-07-28 09:35:00,215.24,216.5,212.72,213.42,20794.0,208.1123,209.3306,205.6758,206.3526,20794.0
2020-07-28 09:40:00,213.43,214.1,211.83,212.22,30831.0,206.3622,207.0101,204.8152,205.1923,30831.0
2020-07-28 09:45:00,212.66,214.59,212.22,213.96,24488.0,205.6177,207.4838,205.1923,206.8747,24488.0
2020-07-28 09:50:00,214.34,216.0,214.01,215.59,27648.0,207.2421,208.8471,206.923,208.4507,27648.0
2020-07-28 09:55:00,215.28,215.45,213.99,213.99,19754.0,208.151,208.3154,206.9037,206.9037,19754.0
2020-07-28 10:00:00,214.09,214.95,213.75,214.41,12183.0,207.0004,207.8319,206.6716,207.3098,12183.0
2020-07-28 10:05:00,213.75,217.36,213.69,216.6,46557.0,206.6716,210.1621,206.6136,209.4273,46557.0
2020-07-28 10:10:00,216.85,216.85,215.02,215.53,14566.0,209.669,209.669,207.8996,208.3927,14566.0
2020-07-28 10:15:00,215.53,216.32,214.74,216.26,17678.0,208.3927,209.1565,207.6289,209.0985,17678.0
2020-07-28 10:20:00,216.06,217.99,216.05,217.41,21646.0,208.9052,210.7712,208.8955,210.2104,21646.0
2020-07-28 10:25:00,217.22,217.88,216.23,216.82,11520.0,210.0267,210.6649,209.0695,209.64,11520.0
2020-07-28 10:30:00,216.51,216.97,216.1,216.64,6158.0,209.3403,209.785,208.9438,209.4659,6158.0
2020-07-28 10:35:00,216.69,217.5,216.45,216.69,10150.0,209.5143,210.2975,209.2822,209.5143,10150.0
2020-07-28 10:40:00,216.68,216.7,215.57,216.23,7818.0,209.5046,209.524,208.4314,209.0695,7818.0
2020-07-28 10:45:00,216.23,216.23,215.38,215.86,10545.0,209.0695,209.0695,208.2477,208.7118,10545.0
2020-07-28 10:50:00,215.75,216.07,214.93,214.94,5761.0,208.6054,208.9148,207.8126,207.8222,5761.0
2020-07-28 10:55:00,215.0,216.58,214.95,216.34,35894.0,207.8803,209.4079,207.8319,209.1759,35894.0
2020-07-28 11:00:00,216.33,218.61,216.25,218.51,24945.0,209.1662,211.3707,209.0889,211.274,24945.0
2020-07-28 11:05:00,218.35,219.81,218.35,219.67,15105.0,211.1193,212.531,211.1193,212.3956,15105.0
2020-07-28 11:10:00,219.59,219.89,219.13,219.22,6730.0,212.3183,212.6083,211.8735,211.9605,6730.0
2020-07-28 11:15:00,219.29,219.4,217.34,218.49,8100.0,212.0282,212.1345,210.1428,211.2547,8100.0
2020-07-28 11:20:00,218.21,218.58,216.49,217.06,8035.0,210.984,211.3417,209.3209,209.872,8035.0
2020-07-28 11:25:00,216.57,217.93,216.57,217.65,11681.0,209.3983,210.7132,209.3983,210.4425,11681.0
2020-07-28 11:30:00,217.66,218.5,217.21,217.54,9081.0,210.4522,211.2644,210.0171,210.3361,9081.0
2020-07-28 11:35:00,217.69,218.39,217.43,218.39,2816.0,210.4812,211.158,210.2298,211.158,2816.0
2020-07-28 11:40:00,218.79,219.56,218.5,218.67,9179.0,211.5447,212.2893,211.2644,211.4287,9179.0
2020-07-28 11:45:00,218.45,219.06,218.07,218.98,3884.0,211.216,211.8058,210.8486,211.7285,3884.0
2020-07-28 11:50:00,218.86,219.41,218.03,219.41,16477.0,211.6124,212.1442,210.8099,212.1442,16477.0
2020-07-28 11:55:00,219.18,219.24,218.47,218.95,2500.0,211.9218,211.9798,211.2353,211.6995,2500.0
2020-07-28 12:00:00,218.97,219.11,218.39,218.48,3302.0,211.7188,211.8542,211.158,211.245,3302.0
2020-07-28 12:05:00,218.12,218.17,217.83,218.08,3387.0,210.8969,210.9453,210.6165,210.8583,3387.0
2020-07-28 12:10:00,218.08,218.95,218.08,218.95,1600.0,210.8583,211.6995,210.8583,211.6995,1600.0
2020-07-28 12:15:00,218.78,219.04,218.16,218.26,4541.0,211.5351,211.7865,210.9356,211.0323,4541.0
2020-07-28 12:20:00,218.24,218.53,217.98,217.99,1714.0,211.013,211.2934,210.7616,210.7712,1714.0
2020-07-28 12:25:00,217.96,217.96,216.81,217.25,4550.0,210.7422,210.7422,209.6303,210.0557,4550.0
2020-07-28 12:30:00,217.25,217.41,217.02,217.31,3951.0,210.0557,210.2104,209.8334,210.1138,3951.0
2020-07-28 12:35:00,217.09,217.56,216.59,216.91,2517.0,209.901,210.3555,209.4176,209.727,2517.0
2020-07-28 12:40:00,216.59,217.05,216.59,216.71,3600.0,209.4176,209.8624,209.4176,209.5336,3600.0
2020-07-28 12:45:00,216.71,217.28,216.04,216.04,2756.0,209.5336,210.0848,208.8858,208.8858,2756.0
2020-07-28 12:50:00,215.89,216.39,215.88,216.34,2700.0,208.7408,209.2242,208.7311,209.1759,2700.0
2020-07-28 12:55:00,216.42,217.14,216.03,216.03,10754.0,209.2532,209.9494,208.8761,208.8761,10754.0
2020-07-28 13:00:00,216.16,216.29,215.91,216.07,7331.0,209.0018,209.1275,208.7601,208.9148,7331.0
2020-07-28 13:05:00,216.07,216.16,215.2,215.2,4248.0,208.9148,209.0018,208.0736,208.0736,4248.0
2020-07-28 13:10:00,215.29,216.19,215.17,215.26,5209.0,208.1607,209.0308,208.0446,208.1316,5209.0
2020-07-28 13:15:00,215.21,215.46,215.01,215.01,1900.0,208.0833,208.325,207.8899,207.8899,1900.0
2020-07-28 13:20:00,214.96,215.11,214.64,214.89,5501.0,207.8416,207.9866,207.5322,207.7739,5501.0
2020-07-28 13:25:00,214.89,214.89,214.15,214.15,1300.0,207.7739,207.7739,207.0584,207.0584,1300.0
2020-07-28 13:30:00,214.34,214.54,213.32,213.72,8146.0,207.2421,207.4355,206.2559,206.6426,8146.0
2020-07-28 13:35:00,213.49,213.83,213.15,213.49,8672.0,206.4203,206.749,206.0915,206.4203,8672.0
2020-07-28 13:40:00,213.48,214.44,213.48,214.41,3100.0,206.4106,207.3388,206.4106,207.3098,3100.0
2020-07-28 13:45:00,214.49,215.43,214.49,215.29,6300.0,207.3871,208.296,207.3871,208.1607,6300.0
2020-07-28 13:50:00,215.24,215.29,214.64,214.89,2849.0,208.1123,208.1607,207.5322,207.7739,2849.0
2020-07-28 13:55:00,215.06,215.2,214.86,215.08,2716.0,207.9383,208.0736,207.7449,207.9576,2716.0
2020-07-28 14:00:00,215.08,215.56,214.93,215.15,6607.0,207.9576,208.4217,207.8126,208.0253,6607.0
2020-07-28 14:05:00,215.04,215.43,214.92,215.38,4809.0,207.9189,208.296,207.8029,208.2477,4809.0
2020-07-28 14:10:00,215.23,215.96,215.23,215.77,4037.0,208.1026,208.8085,208.1026,208.6248,4037.0
2020-07-28 14:15:00,215.66,215.92,215.44,215.92,4564.0,208.5184,208.7698,208.3057,208.7698,4564.0
2020-07-28 14:20:00,215.75,216.51,215.63,215.74,21001.0,208.6054,209.3403,208.4894,208.5958,21001.0
2020-07-28 14:25:00,215.7,215.7,215.01,215.32,3840.0,208.5571,208.5571,207.8899,208.1897,3840.0
2020-07-28 14:30:00,215.3,215.58,214.46,214.69,9645.0,208.1703,208.441,207.3581,207.5805,9645.0
2020-07-28 14:35:00,214.7,215.25,214.39,215.25,7312.0,207.5902,208.122,207.2905,208.122,7312.0
2020-07-28 14:40:00,215.44,215.62,215.05,215.05,2500.0,208.3057,208.4797,207.9286,207.9286,2500.0
2020-07-28 14:45:00,214.88,215.26,213.73,213.76,12494.0,207.7642,208.1316,206.6523,206.6813,12494.0
2020-07-28 14:50:00,213.98,214.4,213.02,214.29,17521.0,206.894,207.3001,205.9658,207.1938,17521.0
2020-07-28 14:55:00,214.25,214.25,213.34,213.34,8692.0,207.1551,207.1551,206.2752,206.2752,8692.0
2020-07-28 15:00:00,213.33,213.76,213.14,213.24,6084.0,206.2656,206.6813,206.0818,206.1785,6084.0
2020-07-28 15:05:00,213.18,213.31,212.41,212.92,7511.0,206.1205,206.2462,205.376,205.8691,7511.0
2020-07-28 15:10:00,213.0,213.16,212.82,212.93,5545.0,205.9465,206.1012,205.7724,205.8788,5545.0
2020-07-28 15:15:00,212.97,213.28,212.75,212.81,13845.0,205.9175,206.2172,205.7048,205.7628,13845.0
2020-07-28 15:20:00,212.85,213.36,212.68,213.36,10269.0,205.8015,206.2946,205.6371,206.2946,10269.0
2020-07-28 15:25:00,213.38,214.44,213.35,214.11,17982.0,206.3139,207.3388,206.2849,207.0197,17982.0
2020-07-28 15:30:00,214.08,214.43,213.39,213.39,15748.0,206.9907,207.3291,206.3236,206.3236,15748.0
2020-07-28 15:35:00,213.49,213.57,213.11,213.3,10743.0,206.4203,206.4976,206.0528,206.2366,10743.0
2020-07-28 15:40:00,213.3,213.39,211.37,211.56,25239.0,206.2366,206.3236,204.3705,204.5542,25239.0
2020-07-28 15:45:00,211.56,212.33,211.27,212.09,26545.0,204.5542,205.2987,204.2738,205.0666,26545.0
2020-07-28 15:50:00,211.88,212.5,211.75,212.24,23379.0,204.8636,205.463,204.7379,205.2117,23379.0
2020-07-28 15:55:00,212.28,212.59,211.82,212.41,53852.0,205.2503,205.5501,204.8056,205.376,53852.0
2020-07-29 09:30:00,214.03,214.21,211.61,212.54,11643.0,206.9424,207.1164,204.6025,205.5017,11643.0
2020-07-29 09:35:00,212.57,213.06,211.02,211.6,5101.0,205.5307,206.0045,204.0321,204.5928,5101.0
2020-07-29 09:40:00,211.56,211.57,209.73,210.05,15043.0,204.5542,204.5638,202.7848,203.0942,15043.0
2020-07-29 09:45:00,209.77,211.49,209.58,211.29,8392.0,202.8234,204.4865,202.6397,204.2931,8392.0
2020-07-29 09:50:00,211.11,211.91,211.11,211.88,6400.0,204.1191,204.8926,204.1191,204.8636,6400.0
2020-07-29 09:55:00,211.97,212.62,211.39,212.27,12300.0,204.9506,205.5791,204.3898,205.2407,12300.0
2020-07-29 10:00:00,211.55,213.0,211.55,212.99,10100.0,204.5445,205.9465,204.5445,205.9368,10100.0
2020-07-29 10:05:00,213.11,214.47,213.09,214.04,3280.0,206.0528,207.3678,206.0335,206.952,3280.0
2020-07-29 10:10:00,213.87,215.49,213.87,214.89,8016.0,206.7877,208.354,206.7877,207.7739,8016.0
2020-07-29 10:15:00,215.05,215.52,214.63,215.22,6969.0,207.9286,208.383,207.5225,208.093,6969.0
2020-07-29 10:20:00,215.45,215.71,215.07,215.52,4988.0,208.3154,208.5667,207.9479,208.383,4988.0
2020-07-29 10:25:00,215.58,215.58,215.05,215.2,7051.0,208.441,208.441,207.9286,208.0736,7051.0
2020-07-29 10:30:00,215.35,215.79,215.12,215.12,9000.0,208.2187,208.6441,207.9963,207.9963,9000.0
2020-07-29 10:35:00,215.14,215.21,214.0,214.13,10800.0,208.0156,208.0833,206.9134,207.0391,10800.0
2020-07-29 10:40:00,214.02,214.78,214.02,214.28,2515.0,206.9327,207.6675,206.9327,207.1841,2515.0
2020-07-29 10:45:00,214.34,214.35,213.56,213.59,3008.0,207.2421,207.2518,206.4879,206.5169,3008.0
2020-07-29 10:50:00,213.81,213.81,213.26,213.57,2100.0,206.7297,206.7297,206.1979,206.4976,2100.0
2020-07-29 10:55:00,213.56,213.72,213.42,213.62,800.0,206.4879,206.6426,206.3526,206.546,800.0
2020-07-29 11:00:00,213.78,214.71,213.77,214.71,4160.0,206.7007,207.5999,206.691,207.5999,4160.0
2020-07-29 11:05:00,214.68,215.42,214.33,214.94,4300.0,207.5709,208.2863,207.2324,207.8222,4300.0
2020-07-29 11:10:00,214.81,215.09,214.68,215.05,1735.0,207.6965,207.9673,207.5709,207.9286,1735.0
2020-07-29 11:15:00,215.26,215.26,214.36,214.47,3100.0,208.1316,208.1316,207.2614,207.3678,3100.0
2020-07-29 11:20:00,214.42,214.45,213.19,213.65,5100.0,207.3195,207.3485,206.1302,206.575,5100.0
2020-07-29 11:25:00,213.75,213.86,213.27,213.43,5541.0,206.6716,206.778,206.2075,206.3622,5541.0
2020-07-29 11:30:00,213.66,214.06,213.47,213.47,4100.0,206.5846,206.9714,206.4009,206.4009,4100.0
2020-07-29 11:35:00,213.63,213.65,213.19,213.21,4600.0,206.5556,206.575,206.1302,206.1495,4600.0
2020-07-29 11:40:00,213.38,214.04,213.2,213.96,1913.0,206.3139,206.952,206.1399,206.8747,1913.0
2020-07-29 11:45:00,213.75,214.03,213.64,213.83,1418.0,206.6716,206.9424,206.5653,206.749,1418.0
2020-07-29 11:50:00,213.8,213.8,213.46,213.51,800.0,206.72,206.72,206.3913,206.4396,800.0
2020-07-29 11:55:00,213.56,213.63,213.11,213.11,2200.0,206.4879,206.5556,206.0528,206.0528,2200.0
2020-07-29 12:00:00,213.24,213.41,213.09,213.4,1644.0,206.1785,206.3429,206.0335,206.3332,1644.0
2020-07-29 12:05:00,213.65,213.8,213.54,213.65,3810.0,206.575,206.72,206.4686,206.575,3810.0
2020-07-29 12:10:00,213.64,213.87,213.63,213.77,2600.0,206.5653,206.7877,206.5556,206.691,2600.0
2020-07-29 12:15:00,213.72,214.06,213.51,213.77,9538.0,206.6426,206.9714,206.4396,206.691,9538.0
2020-07-29 12:20:00,213.78,214.1,213.62,213.92,3980.0,206.7007,207.0101,206.546,206.836,3980.0
2020-07-29 12:25:00,214.05,214.15,213.85,213.97,600.0,206.9617,207.0584,206.7683,206.8844,600.0
2020-07-29 12:30:00,213.99,214.28,213.93,214.15,4218.0,206.9037,207.1841,206.8457,207.0584,4218.0
2020-07-29 12:35:00,214.16,214.19,213.74,214.0,3721.0,207.0681,207.0971,206.662,206.9134,3721.0
2020-07-29 12:40:00,214.06,214.06,213.78,213.97,1600.0,206.9714,206.9714,206.7007,206.8844,1600.0
2020-07-29 12:45:00,213.87,213.94,213.56,213.85,3526.0,206.7877,206.8554,206.4879,206.7683,3526.0
2020-07-29 12:50:00,213.9,213.94,213.51,213.72,2600.0,206.8167,206.8554,206.4396,206.6426,2600.0
2020-07-29 12:55:00,213.72,213.79,213.56,213.76,3400.0,206.6426,206.7103,206.4879,206.6813,3400.0
2020-07-29 13:00:00,213.73,213.98,213.66,213.93,3400.0,206.6523,206.894,206.5846,206.8457,3400.0
2020-07-29 13:05:00,214.02,214.13,213.77,213.8,1401.0,206.9327,207.0391,206.691,206.72,1401.0
2020-07-29 13:10:00,213.66,214.07,213.63,213.75,3100.0,206.5846,206.9811,206.5556,206.6716,3100.0
2020-07-29 13:15:00,213.69,213.7,213.16,213.3,2400.0,206.6136,206.6233,206.1012,206.2366,2400.0
2020-07-29 13:20:00,213.08,213.39,213.08,213.33,1600.0,206.0238,206.3236,206.0238,206.2656,1600.0
2020-07-29 13:25:00,213.27,213.27,212.95,213.1,2250.0,206.2075,206.2075,205.8981,206.0432,2250.0
2020-07-29 13:30:00,213.0,213.19,212.98,213.19,1700.0,205.9465,206.1302,205.9271,206.1302,1700.0
2020-07-29 13:35:00,213.09,213.17,212.85,213.17,3424.0,206.0335,206.1109,205.8015,206.1109,3424.0
2020-07-29 13:40:00,213.08,213.1,212.85,212.91,2258.0,206.0238,206.0432,205.8015,205.8595,2258.0
2020-07-29 13:45:00,212.97,212.97,212.38,212.38,2350.0,205.9175,205.9175,205.347,205.347,2350.0
2020-07-29 13:50:00,212.6,212.93,212.57,212.88,1900.0,205.5597,205.8788,205.5307,205.8305,1900.0
2020-07-29 13:55:00,212.87,212.98,212.55,212.55,2700.0,205.8208,205.9271,205.5114,205.5114,2700.0
2020-07-29 14:00:00,212.66,212.66,212.13,212.14,2150.0,205.6177,205.6177,205.1053,205.115,2150.0
2020-07-29 14:05:00,212.12,212.31,211.71,212.05,3887.0,205.0956,205.2793,204.6992,205.0279,3887.0
2020-07-29 14:10:00,212.1,212.2,211.87,211.95,2876.0,205.0763,205.173,204.8539,204.9313,2876.0
2020-07-29 14:15:00,212.02,212.24,211.98,212.06,2913.0,204.9989,205.2117,204.9603,205.0376,2913.0
2020-07-29 14:20:00,212.23,212.4,212.08,212.08,3123.0,205.202,205.3664,205.057,205.057,3123.0
2020-07-29 14:25:00,212.23,212.25,211.87,212.04,2700.0,205.202,205.2213,204.8539,205.0183,2700.0
2020-07-29 14:30:00,212.04,212.3,212.02,212.08,2403.0,205.0183,205.2697,204.9989,205.057,2403.0
2020-07-29 14:35:00,212.02,212.21,211.93,212.2,2700.0,204.9989,205.1826,204.9119,205.173,2700.0
2020-07-29 14:40:00,212.21,212.86,212.02,212.44,6041.0,205.1826,205.8111,204.9989,205.405,6041.0
2020-07-29 14:45:00,212.45,212.71,212.07,212.55,7294.0,205.4147,205.6661,205.0473,205.5114,7294.0
2020-07-29 14:50:00,212.46,212.7,212.37,212.62,4634.0,205.4244,205.6564,205.3373,205.5791,4634.0
2020-07-29 14:55:00,212.68,212.68,212.13,212.36,6105.0,205.6371,205.6371,205.1053,205.3277,6105.0
2020-07-29 15:00:00,212.42,212.5,211.9,211.96,5452.0,205.3857,205.463,204.8829,204.9409,5452.0
2020-07-29 15:05:00,211.9,212.27,211.9,212.11,4056.0,204.8829,205.2407,204.8829,205.086,4056.0
2020-07-29 15:10:00,212.11,212.61,212.11,212.38,4500.0,205.086,205.5694,205.086,205.347,4500.0
2020-07-29 15:15:00,212.49,213.36,212.49,213.36,6601.0,205.4534,206.2946,205.4534,206.2946,6601.0
2020-07-29 15:20:00,213.37,213.94,213.37,213.64,11926.0,206.3042,206.8554,206.3042,206.5653,11926.0
2020-07-29 15:25:00,213.68,213.88,213.47,213.81,7980.0,206.604,206.7973,206.4009,206.7297,7980.0
2020-07-29 15:30:00,213.78,214.14,213.63,213.82,8535.0,206.7007,207.0487,206.5556,206.7393,8535.0
2020-07-29 15:35:00,213.92,214.29,213.82,213.92,8721.0,206.836,207.1938,206.7393,206.836,8721.0
2020-07-29 15:40:00,213.97,214.08,213.47,213.56,7418.0,206.8844,206.9907,206.4009,206.4879,7418.0
2020-07-29 15:45:00,213.58,213.76,213.21,213.44,15597.0,206.5073,206.6813,206.1495,206.3719,15597.0
2020-07-29 15:50:00,213.49,213.58,212.98,213.51,14392.0,206.4203,206.5073,205.9271,206.4396,14392.0
2020-07-29 15:55:00,213.51,214.28,213.5,214.18,41466.0,206.4396,207.1841,206.4299,207.0874,41466.0
2020-07-30 09:30:00,212.79,213.46,211.25,212.61,24794.0,205.7434,206.3913,204.2544,205.5694,24794.0
2020-07-30 09:35:00,212.33,212.91,211.0,211.35,5560.0,205.2987,205.8595,204.0127,204.3511,5560.0
2020-07-30 09:40:00,211.5,211.89,210.74,211.09,6290.0,204.4962,204.8732,203.7613,204.0997,6290.0
2020-07-30 09:45:00,210.88,211.57,210.78,211.48,3965.0,203.8967,204.5638,203.8,204.4768,3965.0
2020-07-30 09:50:00,211.23,211.28,209.41,209.41,10054.0,204.2351,204.2834,202.4754,202.4754,10054.0
2020-07-30 09:55:00,209.02,209.09,207.88,208.09,8325.0,202.0983,202.166,200.996,201.1991,8325.0
2020-07-30 10:00:00,208.5,209.32,208.15,208.75,3700.0,201.5955,202.3883,201.2571,201.8372,3700.0
2020-07-30 10:05:00,208.67,208.73,208.02,208.36,3819.0,201.7599,201.8179,201.1314,201.4601,3819.0
2020-07-30 10:10:00,208.32,208.47,207.68,208.47,3738.0,201.4215,201.5665,200.8027,201.5665,3738.0
2020-07-30 10:15:00,208.42,209.56,208.1,209.02,5548.0,201.5182,202.6204,201.2087,202.0983,5548.0
2020-07-30 10:20:00,208.55,208.64,208.19,208.51,3067.0,201.6438,201.7309,201.2958,201.6052,3067.0
2020-07-30 10:25:00,208.35,209.27,208.35,209.27,2250.0,201.4505,202.34,201.4505,202.34,2250.0
2020-07-30 10:30:00,208.94,209.47,208.93,209.35,2300.0,202.0209,202.5334,202.0113,202.4174,2300.0
2020-07-30 10:35:00,209.48,209.65,209.21,209.65,3087.0,202.5431,202.7074,202.282,202.7074,3087.0
2020-07-30 10:40:00,209.51,209.51,208.99,208.99,1951.0,202.5721,202.5721,202.0693,202.0693,1951.0
2020-07-30 10:45:00,209.06,209.25,208.8,208.8,1911.0,202.137,202.3207,201.8856,201.8856,1911.0
2020-07-30 10:50:00,208.74,209.24,208.56,209.24,3631.0,201.8276,202.311,201.6535,202.311,3631.0
2020-07-30 10:55:00,209.24,209.8,209.17,209.6,1967.0,202.311,202.8525,202.2433,202.6591,1967.0
2020-07-30 11:00:00,209.75,210.63,209.73,210.56,2501.0,202.8041,203.655,202.7848,203.5873,2501.0
2020-07-30 11:05:00,210.46,210.63,210.05,210.22,4648.0,203.4906,203.655,203.0942,203.2585,4648.0
2020-07-30 11:10:00,210.21,210.5,210.06,210.32,3000.0,203.2489,203.5293,203.1038,203.3552,3000.0
2020-07-30 11:15:00,210.27,210.48,210.22,210.41,3100.0,203.3069,203.5099,203.2585,203.4423,3100.0
2020-07-30 11:20:00,210.45,210.59,210.1,210.18,4504.0,203.4809,203.6163,203.1425,203.2199,4504.0
2020-07-30 11:25:00,210.35,210.63,210.0,210.0,1100.0,203.3842,203.655,203.0458,203.0458,1100.0
2020-07-30 11:30:00,209.97,209.99,209.31,209.53,2460.0,203.0168,203.0362,202.3787,202.5914,2460.0
2020-07-30 11:35:00,209.65,210.07,209.53,209.97,4274.0,202.7074,203.1135,202.5914,203.0168,4274.0
2020-07-30 11:40:00,210.0,210.26,209.93,209.93,2699.0,203.0458,203.2972,202.9781,202.9781,2699.0
2020-07-30 11:45:00,209.88,209.88,209.57,209.79,2001.0,202.9298,202.9298,202.6301,202.8428,2001.0
2020-07-30 11:50:00,210.14,210.2,209.9,210.2,3500.0,203.1812,203.2392,202.9491,203.2392,3500.0
2020-07-30 11:55:00,210.21,210.21,209.73,209.8,2386.0,203.2489,203.2489,202.7848,202.8525,2386.0
2020-07-30 12:00:00,209.9,210.09,209.4,209.41,3137.0,202.9491,203.1329,202.4657,202.4754,3137.0
2020-07-30 12:05:00,209.49,209.5,209.07,209.07,3731.0,202.5527,202.5624,202.1466,202.1466,3731.0
2020-07-30 12:10:00,209.18,209.84,209.15,209.84,3191.0,202.253,202.8911,202.224,202.8911,3191.0
2020-07-30 12:15:00,209.85,210.38,209.75,210.16,4939.0,202.9008,203.4132,202.8041,203.2005,4939.0
2020-07-30 12:20:00,210.05,210.3,209.78,210.23,4240.0,203.0942,203.3359,202.8331,203.2682,4240.0
2020-07-30 12:25:00,210.03,210.03,209.55,209.55,4470.0,203.0748,203.0748,202.6107,202.6107,4470.0
2020-07-30 12:30:00,209.65,209.84,209.63,209.68,7361.0,202.7074,202.8911,202.6881,202.7364,7361.0
2020-07-30 12:35:00,209.75,210.27,209.74,210.27,5764.0,202.8041,203.3069,202.7944,203.3069,5764.0
2020-07-30 12:40:00,210.17,210.24,210.01,210.07,3643.0,203.2102,203.2779,203.0555,203.1135,3643.0
2020-07-30 12:45:00,209.83,210.08,209.83,210.01,2240.0,202.8815,203.1232,202.8815,203.0555,2240.0
2020-07-30 12:50:00,210.01,210.07,209.73,209.84,2308.0,203.0555,203.1135,202.7848,202.8911,2308.0
2020-07-30 12:55:00,209.89,210.05,209.88,209.91,1802.0,202.9395,203.0942,202.9298,202.9588,1802.0
2020-07-30 13:00:00,209.97,210.16,209.97,210.1,5027.0,203.0168,203.2005,203.0168,203.1425,5027.0
2020-07-30 13:05:00,210.17,210.36,210.07,210.27,4700.0,203.2102,203.3939,203.1135,203.3069,4700.0
2020-07-30 13:10:00,210.25,210.28,210.0,210.27,2474.0,203.2876,203.3166,203.0458,203.3069,2474.0
2020-07-30 13:15:00,210.28,210.43,210.14,210.32,3359.0,203.3166,203.4616,203.1812,203.3552,3359.0
2020-07-30 13:20:00,210.19,210.39,210.01,210.08,3781.0,203.2295,203.4229,203.0555,203.1232,3781.0
2020-07-30 13:25:00,209.95,210.01,209.85,209.95,1570.0,202.9975,203.0555,202.9008,202.9975,1570.0
2020-07-30 13:30:00,210.03,210.21,209.89,210.21,3026.0,203.0748,203.2489,202.9395,203.2489,3026.0
2020-07-30 13:35:00,210.25,210.35,210.1,210.21,7474.0,203.2876,203.3842,203.1425,203.2489,7474.0
2020-07-30 13:40:00,210.22,210.31,210.2,210.23,1600.0,203.2585,203.3456,203.2392,203.2682,1600.0
2020-07-30 13:45:00,210.15,210.59,210.15,210.38,5395.0,203.1909,203.6163,203.1909,203.4132,5395.0
2020-07-30 13:50:00,210.34,210.64,210.33,210.61,2042.0,203.3746,203.6646,203.3649,203.6356,2042.0
2020-07-30 13:55:00,210.44,210.65,210.29,210.29,1715.0,203.4713,203.6743,203.3262,203.3262,1715.0
2020-07-30 14:00:00,210.5,210.55,210.28,210.36,1858.0,203.5293,203.5776,203.3166,203.3939,1858.0
2020-07-30 14:05:00,210.41,210.52,210.23,210.39,3405.0,203.4423,203.5486,203.2682,203.4229,3405.0
2020-07-30 14:10:00,210.39,210.54,210.26,210.37,2240.0,203.4229,203.5679,203.2972,203.4036,2240.0
2020-07-30 14:15:00,210.41,210.53,210.0,210.0,3799.0,203.4423,203.5583,203.0458,203.0458,3799.0
2020-07-30 14:20:00,210.11,210.3,210.11,210.22,4772.0,203.1522,203.3359,203.1522,203.2585,4772.0
2020-07-30 14:25:00,210.09,210.13,209.89,209.89,1448.0,203.1329,203.1715,202.9395,202.9395,1448.0
2020-07-30 14:30:00,209.96,210.13,209.96,210.01,2252.0,203.0072,203.1715,203.0072,203.0555,2252.0
2020-07-30 14:35:00,210.09,210.19,210.09,210.15,2600.0,203.1329,203.2295,203.1329,203.1909,2600.0
2020-07-30 14:40:00,210.12,210.24,210.07,210.16,6000.0,203.1619,203.2779,203.1135,203.2005,6000.0
2020-07-30 14:45:00,210.17,210.25,210.0,210.09,5782.0,203.2102,203.2876,203.0458,203.1329,5782.0
2020-07-30 14:50:00,210.14,210.24,210.05,210.22,2610.0,203.1812,203.2779,203.0942,203.2585,2610.0
2020-07-30 14:55:00,210.26,210.3,210.1,210.15,4777.0,203.2972,203.3359,203.1425,203.1909,4777.0
2020-07-30 15:00:00,210.19,210.36,209.59,209.68,3587.0,203.2295,203.3939,202.6494,202.7364,3587.0
2020-07-30 15:05:00,209.66,209.71,209.5,209.57,4500.0,202.7171,202.7654,202.5624,202.6301,4500.0
2020-07-30 15:10:00,209.55,209.82,209.52,209.56,4340.0,202.6107,202.8718,202.5817,202.6204,4340.0
2020-07-30 15:15:00,209.48,210.14,209.29,210.13,8400.0,202.5431,203.1812,202.3593,203.1715,8400.0
2020-07-30 15:20:00,210.12,210.12,209.68,209.86,4700.0,203.1619,203.1619,202.7364,202.9105,4700.0
2020-07-30 15:25:00,209.82,209.9,209.37,209.73,12261.0,202.8718,202.9491,202.4367,202.7848,12261.0
2020-07-30 15:30:00,209.68,209.91,209.32,209.39,8205.0,202.7364,202.9588,202.3883,202.456,8205.0
2020-07-30 15:35:00,209.42,209.56,209.0,209.27,11413.0,202.485,202.6204,202.0789,202.34,11413.0
2020-07-30 15:40:00,209.32,209.77,209.32,209.66,8143.0,202.3883,202.8234,202.3883,202.7171,8143.0
2020-07-30 15:45:00,209.6,209.7,209.17,209.48,8787.0,202.6591,202.7558,202.2433,202.5431,8787.0
2020-07-30 15:50:00,209.58,209.71,209.36,209.61,13889.0,202.6397,202.7654,202.427,202.6687,13889.0
2020-07-30 15:55:00,209.54,209.71,209.08,209.23,44465.0,202.6011,202.7654,202.1563,202.3013,44465.0
2020-07-31 09:30:00,208.43,209.15,208.03,208.5,6856.0,201.5278,202.224,201.1411,201.5955,6856.0
2020-07-31 09:35:00,208.65,208.65,207.68,208.55,3684.0,201.7405,201.7405,200.8027,201.6438,3684.0
2020-07-31 09:40:00,208.56,208.56,207.95,207.95,500.0,201.6535,201.6535,201.0637,201.0637,500.0
2020-07-31 09:45:00,207.77,208.03,207.19,207.52,2160.0,200.8897,201.1411,200.3289,200.648,2160.0
2020-07-31 09:50:00,207.63,207.73,207.37,207.53,1770.0,200.7543,200.851,200.5029,200.6576,1770.0
2020-07-31 09:55:00,207.34,207.34,206.8,207.18,2950.0,200.4739,200.4739,199.9518,200.3192,2950.0
2020-07-31 10:00:00,207.25,207.26,206.79,206.82,1996.0,200.3869,200.3966,199.9421,199.9711,1996.0
2020-07-31 10:05:00,206.77,206.92,206.33,206.82,4329.0,199.9228,200.0678,199.4974,199.9711,4329.0
2020-07-31 10:10:00,206.78,206.78,205.52,205.96,6934.0,199.9325,199.9325,198.7142,199.1396,6934.0
2020-07-31 10:15:00,205.56,206.05,205.12,205.47,4532.0,198.7529,199.2266,198.3274,198.6658,4532.0
2020-07-31 10:20:00,205.26,205.39,204.59,204.59,4143.0,198.4628,198.5885,197.815,197.815,4143.0
2020-07-31 10:25:00,204.58,204.73,204.29,204.49,2590.0,197.8053,197.9503,197.5249,197.7183,2590.0
2020-07-31 10:30:00,204.36,204.76,203.43,203.86,4190.0,197.5926,197.9794,196.6934,197.1092,4190.0
2020-07-31 10:35:00,203.69,203.69,203.15,203.57,5059.0,196.9448,196.9448,196.4227,196.8288,5059.0
2020-07-31 10:40:00,203.34,203.48,202.74,203.04,2400.0,196.6064,196.7417,196.0262,196.3163,2400.0
2020-07-31 10:45:00,203.14,203.16,202.54,202.86,4100.0,196.413,196.4323,195.8329,196.1423,4100.0
2020-07-31 10:50:00,202.67,202.67,202.11,202.41,2347.0,195.9586,195.9586,195.4171,195.7072,2347.0
2020-07-31 10:55:00,202.53,202.59,201.77,202.18,4115.0,195.8232,195.8812,195.0884,195.4848,4115.0
2020-07-31 11:00:00,202.01,202.78,201.96,202.54,2850.0,195.3204,196.0649,195.2721,195.8329,2850.0
2020-07-31 11:05:00,202.54,202.6,202.05,202.05,1201.0,195.8329,195.8909,195.3591,195.3591,1201.0
2020-07-31 11:10:00,202.07,202.09,201.71,201.96,1654.0,195.3784,195.3978,195.0304,195.2721,1654.0
2020-07-31 11:15:00,201.97,203.07,201.86,202.97,2125.0,195.2817,196.3453,195.1754,196.2486,2125.0
2020-07-31 11:20:00,203.08,203.3,202.47,202.47,5243.0,196.355,196.5677,195.7652,195.7652,5243.0
2020-07-31 11:25:00,202.61,202.61,202.03,202.18,2701.0,195.9006,195.9006,195.3398,195.4848,2701.0
2020-07-31 11:30:00,202.34,202.65,201.97,202.04,2351.0,195.6395,195.9392,195.2817,195.3494,2351.0
2020-07-31 11:35:00,202.23,202.87,202.16,202.68,1620.0,195.5331,196.1519,195.4655,195.9682,1620.0
2020-07-31 11:40:00,202.9,203.25,202.84,202.99,1400.0,196.1809,196.5194,196.1229,196.268,1400.0
2020-07-31 11:45:00,202.91,203.0,202.55,202.6,17700.0,196.1906,196.2776,195.8425,195.8909,17700.0
2020-07-31 11:50:00,202.71,202.86,202.48,202.67,1469.0,195.9972,196.1423,195.7749,195.9586,1469.0
2020-07-31 11:55:00,202.97,203.94,202.9,203.9,5904.0,196.2486,197.1865,196.1809,197.1478,5904.0
2020-07-31 12:00:00,203.9,203.9,203.03,203.11,1400.0,197.1478,197.1478,196.3066,196.384,1400.0
2020-07-31 12:05:00,203.11,203.94,203.11,203.93,4200.0,196.384,197.1865,196.384,197.1768,4200.0
2020-07-31 12:10:00,204.08,204.68,204.08,204.54,2700.0,197.3219,197.902,197.3219,197.7666,2700.0
2020-07-31 12:15:00,204.6,204.94,204.42,204.75,2584.0,197.8247,198.1534,197.6506,197.9697,2584.0
2020-07-31 12:20:00,204.81,205.11,204.81,205.11,2900.0,198.0277,198.3178,198.0277,198.3178,2900.0
2020-07-31 12:25:00,205.09,205.66,205.09,205.23,4037.0,198.2984,198.8496,198.2984,198.4338,4037.0
2020-07-31 12:30:00,205.23,205.57,204.96,204.96,9182.0,198.4338,198.7625,198.1727,198.1727,9182.0
2020-07-31 12:35:00,204.66,204.84,204.55,204.61,1200.0,197.8827,198.0567,197.7763,197.8343,1200.0
2020-07-31 12:40:00,204.7,204.75,204.34,204.34,3039.0,197.9213,197.9697,197.5733,197.5733,3039.0
2020-07-31 12:45:00,204.07,204.71,204.07,204.71,14900.0,197.3122,197.931,197.3122,197.931,14900.0
2020-07-31 12:50:00,204.73,205.09,204.67,204.74,4052.0,197.9503,198.2984,197.8923,197.96,4052.0
2020-07-31 12:55:00,204.62,205.31,204.51,205.3,2570.0,197.844,198.5111,197.7376,198.5015,2570.0
2020-07-31 13:00:00,205.33,205.33,204.71,204.75,2090.0,198.5305,198.5305,197.931,197.9697,2090.0
2020-07-31 13:05:00,204.82,205.21,204.61,204.61,2350.0,198.0374,198.4145,197.8343,197.8343,2350.0
2020-07-31 13:10:00,204.68,205.1,204.67,205.1,1200.0,197.902,198.3081,197.8923,198.3081,1200.0
2020-07-31 13:15:00,205.25,205.42,204.9,205.05,1921.0,198.4531,198.6175,198.1147,198.2598,1921.0
2020-07-31 13:20:00,205.15,205.15,204.81,204.99,3600.0,198.3564,198.3564,198.0277,198.2017,3600.0
2020-07-31 13:25:00,204.91,205.21,204.87,205.21,5800.0,198.1244,198.4145,198.0857,198.4145,5800.0
2020-07-31 13:30:00,205.24,205.57,205.07,205.16,1300.0,198.4435,198.7625,198.2791,198.3661,1300.0
2020-07-31 13:35:00,204.97,205.37,204.9,205.24,1300.0,198.1824,198.5692,198.1147,198.4435,1300.0
2020-07-31 13:40:00,205.17,205.32,205.17,205.32,1300.0,198.3758,198.5208,198.3758,198.5208,1300.0
2020-07-31 13:45:00,205.24,205.24,204.97,205.12,1900.0,198.4435,198.4435,198.1824,198.3274,1900.0
2020-07-31 13:50:00,205.2,205.27,205.16,205.23,900.0,198.4048,198.4725,198.3661,198.4338,900.0
2020-07-31 13:55:00,205.25,205.27,205.03,205.23,1700.0,198.4531,198.4725,198.2404,198.4338,1700.0
2020-07-31 14:00:00,205.28,205.28,205.05,205.06,600.0,198.4821,198.4821,198.2598,198.2694,600.0
2020-07-31 14:05:00,205.05,205.08,204.72,204.72,1116.0,198.2598,198.2888,197.9407,197.9407,1116.0
2020-07-31 14:10:00,204.67,204.67,204.33,204.5,1570.0,197.8923,197.8923,197.5636,197.728,1570.0
2020-07-31 14:15:00,204.49,204.5,204.22,204.22,1746.0,197.7183,197.728,197.4572,197.4572,1746.0
2020-07-31 14:20:00,204.56,205.09,204.49,204.88,3906.0,197.786,198.2984,197.7183,198.0954,3906.0
2020-07-31 14:25:00,204.98,204.98,204.57,204.64,1431.0,198.1921,198.1921,197.7956,197.8633,1431.0
2020-07-31 14:30:00,204.66,205.13,204.64,205.13,2025.0,197.8827,198.3371,197.8633,198.3371,2025.0
2020-07-31 14:35:00,205.1,205.43,205.01,205.31,3116.0,198.3081,198.6272,198.2211,198.5111,3116.0
2020-07-31 14:40:00,205.32,205.8,205.27,205.8,1621.0,198.5208,198.9849,198.4725,198.9849,1621.0
2020-07-31 14:45:00,205.76,205.85,205.11,205.24,2970.0,198.9462,199.0333,198.3178,198.4435,2970.0
2020-07-31 14:50:00,205.33,205.44,205.23,205.23,2294.0,198.5305,198.6368,198.4338,198.4338,2294.0
2020-07-31 14:55:00,205.27,206.0,205.26,205.87,9334.0,198.4725,199.1783,198.4628,199.0526,9334.0
2020-07-31 15:00:00,205.97,206.14,205.96,206.14,3134.0,199.1493,199.3137,199.1396,199.3137,3134.0
2020-07-31 15:05:00,206.22,206.23,206.02,206.17,4410.0,199.391,199.4007,199.1976,199.3427,4410.0
2020-07-31 15:10:00,206.18,206.21,205.88,206.1,6800.0,199.3523,199.3813,199.0623,199.275,6800.0
2020-07-31 15:15:00,206.11,206.62,206.0,206.59,5854.0,199.2846,199.7778,199.1783,199.7488,5854.0
2020-07-31 15:20:00,206.76,206.86,206.0,206.08,4555.0,199.9131,200.0098,199.1783,199.2556,4555.0
2020-07-31 15:25:00,206.02,206.14,205.6,205.95,5870.0,199.1976,199.3137,198.7915,199.1299,5870.0
2020-07-31 15:30:00,205.96,205.99,205.31,205.31,8107.0,199.1396,199.1686,198.5111,198.5111,8107.0
2020-07-31 15:35:00,205.26,205.52,205.26,205.42,4868.0,198.4628,198.7142,198.4628,198.6175,4868.0
2020-07-31 15:40:00,205.38,206.01,205.28,206.01,5114.0,198.5788,199.188,198.4821,199.188,5114.0
2020-07-31 15:45:00,206.26,207.09,206.25,206.96,18782.0,199.4297,200.2322,199.42,200.1065,18782.0
2020-07-31 15:50:00,206.88,206.88,206.34,206.41,5434.0,200.0292,200.0292,199.507,199.5747,5434.0
2020-07-31 15:55:00,206.42,207.35,206.42,207.14,23507.0,199.5844,200.4836,199.5844,200.2805,23507.0
2020-08-03 09:30:00,208.94,209.18,207.86,207.87,6997.0,202.0209,202.253,200.9767,200.9864,6997.0
2020-08-03 09:35:00,208.42,209.24,208.04,208.38,5700.0,201.5182,202.311,201.1507,201.4795,5700.0
2020-08-03 09:40:00,208.49,208.77,207.19,207.47,3237.0,201.5858,201.8566,200.3289,200.5996,3237.0
2020-08-03 09:45:00,207.62,207.8,207.15,207.16,2600.0,200.7446,200.9187,200.2902,200.2999,2600.0
2020-08-03 09:50:00,207.46,207.72,207.31,207.38,3250.0,200.5899,200.8413,200.4449,200.5126,3250.0
2020-08-03 09:55:00,207.47,207.49,206.36,206.46,7164.0,200.5996,200.6189,199.5264,199.6231,7164.0
2020-08-03 10:00:00,206.7,207.3,206.59,206.59,4469.0,199.8551,200.4352,199.7488,199.7488,4469.0
2020-08-03 10:05:00,206.9,206.97,206.33,206.37,2802.0,200.0485,200.1162,199.4974,199.536,2802.0
2020-08-03 10:10:00,206.48,206.9,206.24,206.7,3973.0,199.6424,200.0485,199.4103,199.8551,3973.0
2020-08-03 10:15:00,206.73,206.73,205.68,205.74,2810.0,199.8841,199.8841,198.8689,198.9269,2810.0
2020-08-03 10:20:00,205.76,205.91,205.41,205.51,3700.0,198.9462,199.0913,198.6078,198.7045,3700.0
2020-08-03 10:25:00,205.41,205.45,205.05,205.42,2800.0,198.6078,198.6465,198.2598,198.6175,2800.0
2020-08-03 10:30:00,205.46,205.8,205.45,205.71,3766.0,198.6562,198.9849,198.6465,198.8979,3766.0
2020-08-03 10:35:00,205.74,205.93,205.52,205.78,3100.0,198.9269,199.1106,198.7142,198.9656,3100.0
2020-08-03 10:40:00,205.91,205.91,205.39,205.53,2410.0,199.0913,199.0913,198.5885,198.7239,2410.0
2020-08-03 10:45:00,205.5,205.5,205.19,205.23,1909.0,198.6948,198.6948,198.3951,198.4338,1909.0
2020-08-03 10:50:00,205.23,205.35,204.89,205.09,2300.0,198.4338,198.5498,198.105,198.2984,2300.0
2020-08-03 10:55:00,205.08,205.08,204.3,204.57,4043.0,198.2888,198.2888,197.5346,197.7956,4043.0
2020-08-03 11:00:00,204.5,205.1,204.42,205.1,2347.0,197.728,198.3081,197.6506,198.3081,2347.0
2020-08-03 11:05:00,205.02,205.3,204.62,205.22,4251.0,198.2307,198.5015,197.844,198.4241,4251.0
2020-08-03 11:10:00,205.13,205.59,204.96,205.59,3100.0,198.3371,198.7819,198.1727,198.7819,3100.0
2020-08-03 11:15:00,205.59,205.93,205.52,205.78,2000.0,198.7819,199.1106,198.7142,198.9656,2000.0
2020-08-03 11:20:00,205.89,206.24,205.73,206.24,5513.0,199.0719,199.4103,198.9172,199.4103,5513.0
2020-08-03 11:25:00,206.24,206.24,205.82,205.95,1800.0,199.4103,199.4103,199.0043,199.1299,1800.0
2020-08-03 11:30:00,206.01,206.57,206.01,206.57,908.0,199.188,199.7294,199.188,199.7294,908.0
2020-08-03 11:35:00,206.72,207.16,206.43,207.1,3100.0,199.8744,200.2999,199.5941,200.2419,3100.0
2020-08-03 11:40:00,207.24,207.45,207.07,207.25,2563.0,200.3772,200.5803,200.2129,200.3869,2563.0
2020-08-03 11:45:00,207.19,207.34,206.7,206.78,5300.0,200.3289,200.4739,199.8551,199.9325,5300.0
2020-08-03 11:50:00,206.73,207.23,206.71,207.12,1600.0,199.8841,200.3676,199.8648,200.2612,1600.0
2020-08-03 11:55:00,207.18,207.23,206.94,206.94,1500.0,200.3192,200.3676,200.0872,200.0872,1500.0
2020-08-03 12:00:00,207.12,207.37,206.95,207.09,7759.0,200.2612,200.5029,200.0968,200.2322,7759.0
2020-08-03 12:05:00,207.12,207.64,207.06,207.55,1600.0,200.2612,200.764,200.2032,200.677,1600.0
2020-08-03 12:10:00,207.59,207.59,207.22,207.36,12700.0,200.7156,200.7156,200.3579,200.4933,12700.0
2020-08-03 12:15:00,207.31,207.31,206.81,206.89,5900.0,200.4449,200.4449,199.9615,200.0388,5900.0
2020-08-03 12:20:00,206.95,206.95,206.57,206.58,1212.0,200.0968,200.0968,199.7294,199.7391,1212.0
2020-08-03 12:25:00,206.51,206.83,206.2,206.3,5503.0,199.6714,199.9808,199.3717,199.4684,5503.0
2020-08-03 12:30:00,206.41,206.92,206.41,206.68,1300.0,199.5747,200.0678,199.5747,199.8358,1300.0
2020-08-03 12:35:00,206.6,206.75,206.58,206.73,3590.0,199.7584,199.9035,199.7391,199.8841,3590.0
2020-08-03 12:40:00,206.75,207.09,206.75,207.09,1700.0,199.9035,200.2322,199.9035,200.2322,1700.0
2020-08-03 12:45:00,207.08,207.26,207.05,207.26,1726.0,200.2225,200.3966,200.1935,200.3966,1726.0
2020-08-03 12:50:00,207.18,207.81,207.17,207.81,3000.0,200.3192,200.9284,200.3095,200.9284,3000.0
2020-08-03 12:55:00,207.89,208.01,207.85,207.95,2200.0,201.0057,201.1217,200.967,201.0637,2200.0
2020-08-03 13:00:00,207.95,207.95,207.13,207.13,3000.0,201.0637,201.0637,200.2709,200.2709,3000.0
2020-08-03 13:05:00,207.1,207.17,206.71,207.17,1674.0,200.2419,200.3095,199.8648,200.3095,1674.0
2020-08-03 13:10:00,207.25,207.33,207.18,207.33,1000.0,200.3869,200.4642,200.3192,200.4642,1000.0
2020-08-03 13:15:00,207.59,207.59,207.41,207.59,900.0,200.7156,200.7156,200.5416,200.7156,900.0
2020-08-03 13:20:00,207.69,208.09,207.69,208.09,900.0,200.8123,201.1991,200.8123,201.1991,900.0
2020-08-03 13:25:00,208.05,208.3,207.96,208.17,1200.0,201.1604,201.4021,201.0734,201.2764,1200.0
2020-08-03 13:30:00,208.16,208.32,208.03,208.15,1200.0,201.2668,201.4215,201.1411,201.2571,1200.0
2020-08-03 13:35:00,208.16,208.44,207.9,208.39,4472.0,201.2668,201.5375,201.0154,201.4891,4472.0
2020-08-03 13:40:00,208.48,208.48,208.35,208.35,1100.0,201.5762,201.5762,201.4505,201.4505,1100.0
2020-08-03 13:45:00,208.13,208.13,207.67,207.69,800.0,201.2378,201.2378,200.793,200.8123,800.0
2020-08-03 13:50:00,207.73,207.84,207.66,207.66,500.0,200.851,200.9574,200.7833,200.7833,500.0
2020-08-03 13:55:00,207.51,207.58,207.21,207.47,3401.0,200.6383,200.706,200.3482,200.5996,3401.0
2020-08-03 14:00:00,207.55,207.9,207.54,207.62,1000.0,200.677,201.0154,200.6673,200.7446,1000.0
2020-08-03 14:05:00,207.57,207.64,207.52,207.52,1000.0,200.6963,200.764,200.648,200.648,1000.0
2020-08-03 14:10:00,207.57,207.85,207.54,207.85,2011.0,200.6963,200.967,200.6673,200.967,2011.0
2020-08-03 14:15:00,207.88,208.04,207.88,208.04,500.0,200.996,201.1507,200.996,201.1507,500.0
2020-08-03 14:20:00,208.06,208.38,208.06,208.35,1319.0,201.1701,201.4795,201.1701,201.4505,1319.0
2020-08-03 14:25:00,208.43,208.47,208.41,208.47,900.0,201.5278,201.5665,201.5085,201.5665,900.0
2020-08-03 14:30:00,208.39,208.44,208.06,208.06,1600.0,201.4891,201.5375,201.1701,201.1701,1600.0
2020-08-03 14:35:00,208.09,208.57,208.09,208.56,1582.0,201.1991,201.6632,201.1991,201.6535,1582.0
2020-08-03 14:40:00,208.61,208.76,208.28,208.41,3272.0,201.7019,201.8469,201.3828,201.5085,3272.0
2020-08-03 14:45:00,208.13,208.52,208.01,208.42,4760.0,201.2378,201.6148,201.1217,201.5182,4760.0
2020-08-03 14:50:00,208.42,208.55,208.34,208.36,900.0,201.5182,201.6438,201.4408,201.4601,900.0
2020-08-03 14:55:00,208.46,208.68,208.32,208.4,2589.0,201.5568,201.7695,201.4215,201.4988,2589.0
2020-08-03 15:00:00,208.43,208.69,208.35,208.66,1250.0,201.5278,201.7792,201.4505,201.7502,1250.0
2020-08-03 15:05:00,208.54,208.57,208.2,208.33,2400.0,201.6342,201.6632,201.3054,201.4311,2400.0
2020-08-03 15:10:00,208.38,208.47,208.26,208.43,4100.0,201.4795,201.5665,201.3635,201.5278,4100.0
2020-08-03 15:15:00,208.47,208.75,208.31,208.39,3023.0,201.5665,201.8372,201.4118,201.4891,3023.0
2020-08-03 15:20:00,208.42,208.43,208.18,208.29,2840.0,201.5182,201.5278,201.2861,201.3925,2840.0
2020-08-03 15:25:00,208.39,208.48,208.33,208.4,1913.0,201.4891,201.5762,201.4311,201.4988,1913.0
2020-08-03 15:30:00,208.47,208.54,208.29,208.44,2850.0,201.5665,201.6342,201.3925,201.5375,2850.0
2020-08-03 15:35:00,208.4,209.09,208.34,209.02,19657.0,201.4988,202.166,201.4408,202.0983,19657.0
2020-08-03 15:40:00,208.95,209.32,208.88,209.25,8977.0,202.0306,202.3883,201.9629,202.3207,8977.0
2020-08-03 15:45:00,209.0,209.1,208.45,208.45,6635.0,202.0789,202.1756,201.5472,201.5472,6635.0
2020-08-03 15:50:00,208.23,208.99,207.5,208.96,12777.0,201.3344,202.0693,200.6286,202.0403,12777.0
2020-08-03 15:55:00,208.95,208.96,207.99,208.1,34764.0,202.0306,202.0403,201.1024,201.2087,34764.0
2020-08-04 09:30:00,208.37,209.76,207.33,209.5,7114.0,201.4698,202.8138,200.4642,202.5624,7114.0
2020-08-04 09:35:00,209.48,210.44,209.13,210.15,4816.0,202.5431,203.4713,202.2046,203.1909,4816.0
2020-08-04 09:40:00,209.64,209.64,208.5,208.52,1350.0,202.6978,202.6978,201.5955,201.6148,1350.0
2020-08-04 09:45:00,209.15,209.15,208.74,208.82,1183.0,202.224,202.224,201.8276,201.9049,1183.0
2020-08-04 09:50:00,209.06,209.5,209.06,209.5,800.0,202.137,202.5624,202.137,202.5624,800.0
2020-08-04 09:55:00,209.27,209.32,208.87,208.87,2000.0,202.34,202.3883,201.9533,201.9533,2000.0
2020-08-04 10:00:00,209.22,210.02,209.22,210.02,2858.0,202.2917,203.0652,202.2917,203.0652,2858.0
2020-08-04 10:05:00,210.02,210.48,209.74,210.23,2026.0,203.0652,203.5099,202.7944,203.2682,2026.0
2020-08-04 10:10:00,210.68,210.68,210.29,210.49,937.0,203.7033,203.7033,203.3262,203.5196,937.0
2020-08-04 10:15:00,210.6,210.72,210.33,210.41,2105.0,203.626,203.742,203.3649,203.4423,2105.0
2020-08-04 10:20:00,210.2,210.38,209.99,209.99,1472.0,203.2392,203.4132,203.0362,203.0362,1472.0
2020-08-04 10:25:00,210.03,210.37,209.71,209.9,4129.0,203.0748,203.4036,202.7654,202.9491,4129.0
2020-08-04 10:30:00,209.94,209.94,208.58,208.92,1766.0,202.9878,202.9878,201.6729,202.0016,1766.0
2020-08-04 10:35:00,209.05,209.65,209.05,209.5,776.0,202.1273,202.7074,202.1273,202.5624,776.0
2020-08-04 10:40:00,209.81,209.98,209.76,209.76,2501.0,202.8621,203.0265,202.8138,202.8138,2501.0
2020-08-04 10:45:00,209.63,210.16,209.63,209.92,1062.0,202.6881,203.2005,202.6881,202.9685,1062.0
2020-08-04 10:50:00,210.06,210.11,209.67,210.11,8800.0,203.1038,203.1522,202.7268,203.1522,8800.0
2020-08-04 10:55:00,210.1,210.56,210.08,210.56,1600.0,203.1425,203.5873,203.1232,203.5873,1600.0
2020-08-04 11:00:00,210.57,210.71,210.2,210.2,1200.0,203.597,203.7323,203.2392,203.2392,1200.0
2020-08-04 11:05:00,210.08,210.13,209.84,210.0,900.0,203.1232,203.1715,202.8911,203.0458,900.0
2020-08-04 11:10:00,209.93,209.94,209.56,209.89,2730.0,202.9781,202.9878,202.6204,202.9395,2730.0
2020-08-04 11:15:00,209.81,209.85,209.58,209.58,1100.0,202.8621,202.9008,202.6397,202.6397,1100.0
2020-08-04 11:20:00,209.41,209.41,209.05,209.24,1000.0,202.4754,202.4754,202.1273,202.311,1000.0
2020-08-04 11:25:00,209.28,209.64,209.28,209.58,2036.0,202.3497,202.6978,202.3497,202.6397,2036.0
2020-08-04 11:30:00,209.56,209.58,209.25,209.36,500.0,202.6204,202.6397,202.3207,202.427,500.0
2020-08-04 11:35:00,209.46,209.71,209.46,209.62,486.0,202.5237,202.7654,202.5237,202.6784,486.0
2020-08-04 11:40:00,209.58,209.99,209.58,209.92,5858.0,202.6397,203.0362,202.6397,202.9685,5858.0
2020-08-04 11:45:00,209.89,210.02,209.83,209.83,700.0,202.9395,203.0652,202.8815,202.8815,700.0
2020-08-04 11:50:00,209.75,209.75,209.48,209.48,700.0,202.8041,202.8041,202.5431,202.5431,700.0
2020-08-04 11:55:00,209.42,209.47,209.36,209.38,1104.0,202.485,202.5334,202.427,202.4464,1104.0
2020-08-04 12:00:00,209.37,209.37,208.69,208.91,2958.0,202.4367,202.4367,201.7792,201.9919,2958.0
2020-08-04 12:05:00,209.06,209.49,209.02,209.02,3973.0,202.137,202.5527,202.0983,202.0983,3973.0
2020-08-04 12:10:00,208.84,208.84,208.45,208.46,1880.0,201.9242,201.9242,201.5472,201.5568,1880.0
2020-08-04 12:15:00,208.46,208.87,208.32,208.87,3477.0,201.5568,201.9533,201.4215,201.9533,3477.0
2020-08-04 12:20:00,209.09,209.09,208.99,208.99,700.0,202.166,202.166,202.0693,202.0693,700.0
2020-08-04 12:25:00,209.12,209.24,208.86,208.88,1372.0,202.195,202.311,201.9436,201.9629,1372.0
2020-08-04 12:30:00,208.9,209.37,208.9,209.33,1541.0,201.9823,202.4367,201.9823,202.398,1541.0
2020-08-04 12:35:00,209.24,209.24,208.87,208.87,800.0,202.311,202.311,201.9533,201.9533,800.0
2020-08-04 12:40:00,209.13,209.13,209.13,209.13,100.0,202.2046,202.2046,202.2046,202.2046,100.0
2020-08-04 12:45:00,209.35,209.46,209.35,209.46,399.0,202.4174,202.5237,202.4174,202.5237,399.0
2020-08-04 12:50:00,209.43,209.72,209.3,209.45,2479.0,202.4947,202.7751,202.369,202.514,2479.0
2020-08-04 12:55:00,209.43,209.43,209.24,209.24,550.0,202.4947,202.4947,202.311,202.311,550.0
2020-08-04 13:00:00,209.35,209.35,209.19,209.19,800.0,202.4174,202.4174,202.2627,202.2627,800.0
2020-08-04 13:05:00,209.11,209.17,209.1,209.15,2200.0,202.1853,202.2433,202.1756,202.224,2200.0
2020-08-04 13:10:00,209.25,209.45,209.25,209.44,400.0,202.3207,202.514,202.3207,202.5044,400.0
2020-08-04 13:15:00,209.44,209.44,209.44,209.44,0.0,202.5044,202.5044,202.5044,202.5044,0.0
2020-08-04 13:20:00,209.63,209.75,209.63,209.75,563.0,202.6881,202.8041,202.6881,202.8041,563.0
2020-08-04 13:25:00,209.7,209.87,209.7,209.87,450.0,202.7558,202.9201,202.7558,202.9201,450.0
2020-08-04 13:30:00,209.91,210.16,209.74,210.16,2100.0,202.9588,203.2005,202.7944,203.2005,2100.0
2020-08-04 13:35:00,210.21,210.3,210.21,210.29,209.0,203.2489,203.3359,203.2489,203.3262,209.0
2020-08-04 13:40:00,210.48,210.95,210.48,210.93,800.0,203.5099,203.9644,203.5099,203.945,800.0
2020-08-04 13:45:00,211.0,211.08,210.88,210.96,2105.0,204.0127,204.0901,203.8967,203.974,2105.0
2020-08-04 13:50:00,210.85,211.2,210.8,211.08,1150.0,203.8677,204.2061,203.8193,204.0901,1150.0
2020-08-04 13:55:00,211.26,211.26,211.02,211.02,501.0,204.2641,204.2641,204.0321,204.0321,501.0
2020-08-04 14:00:00,211.06,211.67,211.06,211.54,1700.0,204.0707,204.6605,204.0707,204.5348,1700.0
2020-08-04 14:05:00,211.5,211.75,211.5,211.68,1706.0,204.4962,204.7379,204.4962,204.6702,1706.0
2020-08-04 14:10:00,211.68,211.93,211.68,211.76,3407.0,204.6702,204.9119,204.6702,204.7475,3407.0
2020-08-04 14:15:00,211.91,212.28,211.91,212.19,5470.0,204.8926,205.2503,204.8926,205.1633,5470.0
2020-08-04 14:20:00,212.08,212.19,211.78,211.78,2000.0,205.057,205.1633,204.7669,204.7669,2000.0
2020-08-04 14:25:00,211.49,211.64,211.49,211.58,990.0,204.4865,204.6315,204.4865,204.5735,990.0
2020-08-04 14:30:00,211.59,211.59,211.29,211.29,1701.0,204.5832,204.5832,204.2931,204.2931,1701.0
2020-08-04 14:35:00,211.22,211.24,211.02,211.15,5100.0,204.2254,204.2448,204.0321,204.1577,5100.0
2020-08-04 14:40:00,211.21,211.21,210.78,211.05,8325.0,204.2158,204.2158,203.8,204.0611,8325.0
2020-08-04 14:45:00,210.96,211.14,210.96,211.09,600.0,203.974,204.1481,203.974,204.0997,600.0
2020-08-04 14:50:00,211.18,211.5,211.13,211.4,1502.0,204.1868,204.4962,204.1384,204.3995,1502.0
2020-08-04 14:55:00,211.48,211.72,211.38,211.71,4697.0,204.4768,204.7089,204.3801,204.6992,4697.0
2020-08-04 15:00:00,211.6,211.71,211.39,211.39,3573.0,204.5928,204.6992,204.3898,204.3898,3573.0
2020-08-04 15:05:00,211.41,211.55,211.4,211.55,1100.0,204.4091,204.5445,204.3995,204.5445,1100.0
2020-08-04 15:10:00,211.5,212.08,211.46,212.08,5026.0,204.4962,205.057,204.4575,205.057,5026.0
2020-08-04 15:15:00,211.99,212.14,211.9,212.11,5350.0,204.9699,205.115,204.8829,205.086,5350.0
2020-08-04 15:20:00,212.13,212.62,212.09,212.34,9402.0,205.1053,205.5791,205.0666,205.3083,9402.0
2020-08-04 15:25:00,212.31,212.31,212.09,212.11,1811.0,205.2793,205.2793,205.0666,205.086,1811.0
2020-08-04 15:30:00,212.18,212.22,211.95,212.18,4500.0,205.1536,205.1923,204.9313,205.1536,4500.0
2020-08-04 15:35:00,212.15,212.18,211.94,212.03,7200.0,205.1246,205.1536,204.9216,205.0086,7200.0
2020-08-04 15:40:00,212.05,212.2,211.93,212.04,5624.0,205.0279,205.173,204.9119,205.0183,5624.0
2020-08-04 15:45:00,212.09,212.27,211.91,212.17,9320.0,205.0666,205.2407,204.8926,205.144,9320.0
2020-08-04 15:50:00,212.08,212.29,211.95,212.28,18889.0,205.057,205.26,204.9313,205.2503,18889.0
2020-08-04 15:55:00,212.29,212.73,212.14,212.28,38548.0,205.26,205.6854,205.115,205.2503,38548.0
2020-08-05 09:30:00,213.82,214.25,213.06,213.59,7371.0,206.7393,207.1551,206.0045,206.5169,7371.0
2020-08-05 09:35:00,213.66,214.08,212.8,214.08,3651.0,206.5846,206.9907,205.7531,206.9907,3651.0
2020-08-05 09:40:00,214.07,214.59,214.07,214.52,1300.0,206.9811,207.4838,206.9811,207.4162,1300.0
2020-08-05 09:45:00,215.0,215.0,214.32,214.4,1200.0,207.8803,207.8803,207.2228,207.3001,1200.0
2020-08-05 09:50:00,214.74,214.74,214.09,214.09,1082.0,207.6289,207.6289,207.0004,207.0004,1082.0
2020-08-05 09:55:00,214.26,214.62,214.26,214.54,1800.0,207.1648,207.5128,207.1648,207.4355,1800.0
2020-08-05 10:00:00,214.7,215.23,214.57,215.23,2173.0,207.5902,208.1026,207.4645,208.1026,2173.0
2020-08-05 10:05:00,215.41,215.57,215.03,215.03,1208.0,208.2767,208.4314,207.9093,207.9093,1208.0
2020-08-05 10:10:00,214.76,214.76,214.64,214.64,200.0,207.6482,207.6482,207.5322,207.5322,200.0
2020-08-05 10:15:00,214.51,214.77,214.51,214.55,1900.0,207.4065,207.6579,207.4065,207.4452,1900.0
2020-08-05 10:20:00,214.64,214.82,214.2,214.59,900.0,207.5322,207.7062,207.1067,207.4838,900.0
2020-08-05 10:25:00,214.58,214.8,213.74,214.79,8194.0,207.4742,207.6869,206.662,207.6772,8194.0
2020-08-05 10:30:00,214.61,214.61,214.52,214.56,630.0,207.5032,207.5032,207.4162,207.4548,630.0
2020-08-05 10:35:00,214.58,215.0,214.37,214.9,11722.0,207.4742,207.8803,207.2711,207.7836,11722.0
2020-08-05 10:40:00,214.92,215.18,214.92,215.18,1300.0,207.8029,208.0543,207.8029,208.0543,1300.0
2020-08-05 10:45:00,215.22,215.45,215.21,215.45,2121.0,208.093,208.3154,208.0833,208.3154,2121.0
2020-08-05 10:50:00,215.53,215.56,215.36,215.36,700.0,208.3927,208.4217,208.2283,208.2283,700.0
2020-08-05 10:55:00,215.25,215.45,215.25,215.43,1587.0,208.122,208.3154,208.122,208.296,1587.0
2020-08-05 11:00:00,215.55,215.9,215.55,215.81,2913.0,208.412,208.7505,208.412,208.6634,2913.0
2020-08-05 11:05:00,215.92,216.1,215.72,216.01,7646.0,208.7698,208.9438,208.5764,208.8568,7646.0
2020-08-05 11:10:00,216.12,216.46,216.01,216.46,802.0,208.9632,209.2919,208.8568,209.2919,802.0
2020-08-05 11:15:00,216.22,216.31,215.82,216.15,4901.0,209.0599,209.1469,208.6731,208.9922,4901.0
2020-08-05 11:20:00,216.84,216.96,216.33,216.54,7560.0,209.6593,209.7754,209.1662,209.3693,7560.0
2020-08-05 11:25:00,216.96,216.96,216.9,216.9,300.0,209.7754,209.7754,209.7173,209.7173,300.0
2020-08-05 11:30:00,216.75,217.28,216.74,217.05,1960.0,209.5723,210.0848,209.5626,209.8624,1960.0
2020-08-05 11:35:00,217.05,217.09,216.88,216.88,1194.0,209.8624,209.901,209.698,209.698,1194.0
2020-08-05 11:40:00,217.03,217.03,216.28,216.39,2600.0,209.843,209.843,209.1179,209.2242,2600.0
2020-08-05 11:45:00,216.59,217.11,216.59,216.86,1060.0,209.4176,209.9204,209.4176,209.6787,1060.0
2020-08-05 11:50:00,216.77,216.94,216.62,216.63,1100.0,209.5916,209.756,209.4466,209.4563,1100.0
2020-08-05 11:55:00,216.58,216.67,216.52,216.67,400.0,209.4079,209.495,209.3499,209.495,400.0
2020-08-05 12:00:00,216.86,216.99,216.83,216.83,1100.0,209.6787,209.8044,209.6497,209.6497,1100.0
2020-08-05 12:05:00,216.87,216.87,216.57,216.81,2700.0,209.6883,209.6883,209.3983,209.6303,2700.0
2020-08-05 12:10:00,216.77,216.91,216.62,216.81,1600.0,209.5916,209.727,209.4466,209.6303,1600.0
2020-08-05 12:15:00,216.84,217.26,216.56,217.26,5539.0,209.6593,210.0654,209.3886,210.0654,5539.0
2020-08-05 12:20:00,217.22,217.22,216.52,216.56,3700.0,210.0267,210.0267,209.3499,209.3886,3700.0
2020-08-05 12:25:00,216.56,216.85,216.48,216.68,1400.0,209.3886,209.669,209.3112,209.5046,1400.0
2020-08-05 12:30:00,216.75,217.65,216.58,217.65,9298.0,209.5723,210.4425,209.4079,210.4425,9298.0
2020-08-05 12:35:00,217.72,217.72,217.12,217.28,3713.0,210.5102,210.5102,209.9301,210.0848,3713.0
2020-08-05 12:40:00,217.23,217.23,217.0,217.0,1096.0,210.0364,210.0364,209.814,209.814,1096.0
2020-08-05 12:45:00,217.11,217.22,217.01,217.16,800.0,209.9204,210.0267,209.8237,209.9687,800.0
2020-08-05 12:50:00,217.28,217.43,217.26,217.4,1950.0,210.0848,210.2298,210.0654,210.2008,1950.0
2020-08-05 12:55:00,217.41,217.69,217.4,217.56,2708.0,210.2104,210.4812,210.2008,210.3555,2708.0
2020-08-05 13:00:00,217.58,217.7,217.58,217.69,1000.0,210.3748,210.4908,210.3748,210.4812,1000.0
2020-08-05 13:05:00,217.82,218.0,217.72,217.96,4037.0,210.6069,210.7809,210.5102,210.7422,4037.0
2020-08-05 13:10:00,217.87,218.15,217.87,218.15,4855.0,210.6552,210.9259,210.6552,210.9259,4855.0
2020-08-05 13:15:00,217.97,218.72,217.96,218.64,1920.0,210.7519,211.4771,210.7422,211.3997,1920.0
2020-08-05 13:20:00,218.64,219.2,218.64,219.2,1802.0,211.3997,211.9412,211.3997,211.9412,1802.0
2020-08-05 13:25:00,219.31,219.51,219.12,219.46,13633.0,212.0475,212.2409,211.8638,212.1926,13633.0
2020-08-05 13:30:00,219.47,219.83,219.37,219.41,8136.0,212.2022,212.5503,212.1055,212.1442,8136.0
2020-08-05 13:35:00,219.45,219.57,219.19,219.36,3126.0,212.1829,212.2989,211.9315,212.0959,3126.0
2020-08-05 13:40:00,219.27,219.52,219.22,219.5,2800.0,212.0089,212.2506,211.9605,212.2312,2800.0
2020-08-05 13:45:00,219.3,219.36,218.86,218.86,4100.0,212.0379,212.0959,211.6124,211.6124,4100.0
2020-08-05 13:50:00,218.84,219.21,218.78,219.15,3950.0,211.5931,211.9508,211.5351,211.8928,3950.0
2020-08-05 13:55:00,219.06,219.12,218.75,219.03,2600.0,211.8058,211.8638,211.5061,211.7768,2600.0
2020-08-05 14:00:00,219.11,219.7,219.01,219.68,3700.0,211.8542,212.4246,211.7575,212.4053,3700.0
2020-08-05 14:05:00,219.41,219.89,219.41,219.62,3775.0,212.1442,212.6083,212.1442,212.3473,3775.0
2020-08-05 14:10:00,219.66,219.79,219.61,219.62,849.0,212.3859,212.5116,212.3376,212.3473,849.0
2020-08-05 14:15:00,219.81,219.95,219.79,219.83,2300.0,212.531,212.6663,212.5116,212.5503,2300.0
2020-08-05 14:20:00,219.73,219.85,219.4,219.4,3514.0,212.4536,212.5696,212.1345,212.1345,3514.0
2020-08-05 14:25:00,219.49,219.74,219.44,219.69,3701.0,212.2216,212.4633,212.1732,212.4149,3701.0
2020-08-05 14:30:00,219.87,219.87,219.72,219.77,2100.0,212.589,212.589,212.444,212.4923,2100.0
2020-08-05 14:35:00,219.76,219.78,219.5,219.59,2125.0,212.4826,212.502,212.2312,212.3183,2125.0
2020-08-05 14:40:00,219.66,219.78,219.44,219.61,4629.0,212.3859,212.502,212.1732,212.3376,4629.0
2020-08-05 14:45:00,219.64,219.93,219.64,219.7,3244.0,212.3666,212.647,212.3666,212.4246,3244.0
2020-08-05 14:50:00,219.71,219.78,219.43,219.78,2100.0,212.4343,212.502,212.1636,212.502,2100.0
2020-08-05 14:55:00,219.8,219.82,219.5,219.5,1837.0,212.5213,212.5406,212.2312,212.2312,1837.0
2020-08-05 15:00:00,219.6,219.74,219.12,219.16,6100.0,212.3279,212.4633,211.8638,211.9025,6100.0
2020-08-05 15:05:00,219.18,219.2,218.72,218.85,3300.0,211.9218,211.9412,211.4771,211.6028,3300.0
2020-08-05 15:10:00,218.56,218.61,218.39,218.4,1611.0,211.3224,211.3707,211.158,211.1677,1611.0
2020-08-05 15:15:00,218.44,218.54,218.0,218.09,5469.0,211.2063,211.303,210.7809,210.8679,5469.0
2020-08-05 15:20:00,218.11,218.74,218.05,218.74,6831.0,210.8873,211.4964,210.8293,211.4964,6831.0
2020-08-05 15:25:00,218.83,218.83,218.28,218.31,5005.0,211.5834,211.5834,211.0516,211.0806,5005.0
2020-08-05 15:30:00,218.45,218.83,217.75,218.64,17924.0,211.216,211.5834,210.5392,211.3997,17924.0
2020-08-05 15:35:00,218.64,219.02,217.82,217.82,9595.0,211.3997,211.7671,210.6069,210.6069,9595.0
2020-08-05 15:40:00,217.74,217.75,217.19,217.44,6969.0,210.5295,210.5392,209.9977,210.2395,6969.0
2020-08-05 15:45:00,217.43,217.7,217.17,217.24,8425.0,210.2298,210.4908,209.9784,210.0461,8425.0
2020-08-05 15:50:00,217.16,217.51,216.86,217.51,14232.0,209.9687,210.3071,209.6787,210.3071,14232.0
2020-08-05 15:55:00,217.53,217.71,216.78,216.83,39594.0,210.3265,210.5005,209.6013,209.6497,39594.0
2020-08-06 09:30:00,212.13,214.25,212.13,214.05,15863.0,205.1053,207.1551,205.1053,206.9617,15863.0
2020-08-06 09:35:00,213.91,214.3,213.83,214.3,1050.0,206.8264,207.2034,206.749,207.2034,1050.0
2020-08-06 09:40:00,214.15,214.34,213.97,213.98,650.0,207.0584,207.2421,206.8844,206.894,650.0
2020-08-06 09:45:00,214.8,215.54,214.8,215.33,2000.0,207.6869,208.4024,207.6869,208.1993,2000.0
2020-08-06 09:50:00,215.34,215.97,215.0,215.97,2500.0,208.209,208.8181,207.8803,208.8181,2500.0
2020-08-06 09:55:00,215.57,216.42,215.39,216.11,1600.0,208.4314,209.2532,208.2573,208.9535,1600.0
2020-08-06 10:00:00,216.39,216.59,215.77,216.45,2576.0,209.2242,209.4176,208.6248,209.2822,2576.0
2020-08-06 10:05:00,216.47,216.47,215.88,215.91,700.0,209.3016,209.3016,208.7311,208.7601,700.0
2020-08-06 10:10:00,215.53,215.8,215.34,215.8,1501.0,208.3927,208.6538,208.209,208.6538,1501.0
2020-08-06 10:15:00,215.69,215.79,215.58,215.79,300.0,208.5474,208.6441,208.441,208.6441,300.0
2020-08-06 10:20:00,216.1,216.1,216.1,216.1,100.0,208.9438,208.9438,208.9438,208.9438,100.0
2020-08-06 10:25:00,216.53,217.18,216.53,217.18,300.0,209.3596,209.9881,209.3596,209.9881,300.0
2020-08-06 10:30:00,217.12,217.27,216.79,217.15,1536.0,209.9301,210.0751,209.611,209.9591,1536.0
2020-08-06 10:35:00,217.21,217.36,216.89,216.89,1050.0,210.0171,210.1621,209.7077,209.7077,1050.0
2020-08-06 10:40:00,216.59,216.59,215.83,215.83,1905.0,209.4176,209.4176,208.6828,208.6828,1905.0
2020-08-06 10:45:00,216.28,216.28,216.0,216.08,1362.0,209.1179,209.1179,208.8471,208.9245,1362.0
2020-08-06 10:50:00,215.6,215.69,215.38,215.42,600.0,208.4604,208.5474,208.2477,208.2863,600.0
2020-08-06 10:55:00,215.38,215.42,215.31,215.31,542.0,208.2477,208.2863,208.18,208.18,542.0
2020-08-06 11:00:00,215.52,215.65,215.27,215.35,4321.0,208.383,208.5087,208.1413,208.2187,4321.0
2020-08-06 11:05:00,215.53,215.53,215.07,215.28,542.0,208.3927,208.3927,207.9479,208.151,542.0
2020-08-06 11:10:00,215.34,215.37,215.11,215.12,869.0,208.209,208.238,207.9866,207.9963,869.0
2020-08-06 11:15:00,215.06,215.06,214.68,214.68,1658.0,207.9383,207.9383,207.5709,207.5709,1658.0
2020-08-06 11:20:00,214.82,214.91,214.68,214.68,1200.0,207.7062,207.7932,207.5709,207.5709,1200.0
2020-08-06 11:25:00,214.46,214.46,214.09,214.09,1400.0,207.3581,207.3581,207.0004,207.0004,1400.0
2020-08-06 11:30:00,214.16,214.23,213.92,213.92,962.0,207.0681,207.1358,206.836,206.836,962.0
2020-08-06 11:35:00,214.0,214.48,213.99,214.3,4154.0,206.9134,207.3775,206.9037,207.2034,4154.0
2020-08-06 11:40:00,214.36,214.55,214.31,214.36,1205.0,207.2614,207.4452,207.2131,207.2614,1205.0
2020-08-06 11:45:00,214.36,214.64,214.3,214.53,2070.0,207.2614,207.5322,207.2034,207.4258,2070.0
2020-08-06 11:50:00,214.59,215.0,214.56,215.0,2011.0,207.4838,207.8803,207.4548,207.8803,2011.0
2020-08-06 11:55:00,215.09,215.09,214.34,214.53,3101.0,207.9673,207.9673,207.2421,207.4258,3101.0
2020-08-06 12:00:00,214.54,214.54,214.26,214.4,1974.0,207.4355,207.4355,207.1648,207.3001,1974.0
2020-08-06 12:05:00,214.2,214.21,213.93,214.14,4651.0,207.1067,207.1164,206.8457,207.0487,4651.0
2020-08-06 12:10:00,214.14,214.3,214.14,214.21,700.0,207.0487,207.2034,207.0487,207.1164,700.0
2020-08-06 12:15:00,214.28,214.29,214.03,214.03,1925.0,207.1841,207.1938,206.9424,206.9424,1925.0
2020-08-06 12:20:00,214.03,214.03,213.84,213.85,2945.0,206.9424,206.9424,206.7587,206.7683,2945.0
2020-08-06 12:25:00,214.03,214.13,213.88,214.07,4171.0,206.9424,207.0391,206.7973,206.9811,4171.0
2020-08-06 12:30:00,213.97,214.14,213.93,214.14,1000.0,206.8844,207.0487,206.8457,207.0487,1000.0
2020-08-06 12:35:00,214.15,214.28,214.14,214.18,2084.0,207.0584,207.1841,207.0487,207.0874,2084.0
2020-08-06 12:40:00,214.25,214.47,214.18,214.23,1902.0,207.1551,207.3678,207.0874,207.1358,1902.0
2020-08-06 12:45:00,214.36,215.08,214.36,215.08,3131.0,207.2614,207.9576,207.2614,207.9576,3131.0
2020-08-06 12:50:00,215.08,215.23,214.98,215.15,2542.0,207.9576,208.1026,207.8609,208.0253,2542.0
2020-08-06 12:55:00,215.1,215.35,214.95,215.35,700.0,207.9769,208.2187,207.8319,208.2187,700.0
2020-08-06 13:00:00,215.44,215.44,215.23,215.36,1400.0,208.3057,208.3057,208.1026,208.2283,1400.0
2020-08-06 13:05:00,215.35,215.35,215.07,215.07,807.0,208.2187,208.2187,207.9479,207.9479,807.0
2020-08-06 13:10:00,215.07,215.18,215.07,215.16,1600.0,207.9479,208.0543,207.9479,208.035,1600.0
2020-08-06 13:15:00,215.17,215.17,214.92,214.92,2300.0,208.0446,208.0446,207.8029,207.8029,2300.0
2020-08-06 13:20:00,214.93,215.01,214.43,214.43,2484.0,207.8126,207.8899,207.3291,207.3291,2484.0
2020-08-06 13:25:00,214.49,214.77,214.46,214.74,1300.0,207.3871,207.6579,207.3581,207.6289,1300.0
2020-08-06 13:30:00,214.6,214.66,214.5,214.5,1200.0,207.4935,207.5515,207.3968,207.3968,1200.0
2020-08-06 13:35:00,214.6,214.6,213.83,214.1,3633.0,207.4935,207.4935,206.749,207.0101,3633.0
2020-08-06 13:40:00,214.25,214.25,214.1,214.15,1225.0,207.1551,207.1551,207.0101,207.0584,1225.0
2020-08-06 13:45:00,214.21,214.21,213.9,214.12,2200.0,207.1164,207.1164,206.8167,207.0294,2200.0
2020-08-06 13:50:00,214.12,214.21,213.94,213.94,963.0,207.0294,207.1164,206.8554,206.8554,963.0
2020-08-06 13:55:00,213.93,214.01,213.59,213.75,2004.0,206.8457,206.923,206.5169,206.6716,2004.0
2020-08-06 14:00:00,213.73,214.16,213.73,214.01,2530.0,206.6523,207.0681,206.6523,206.923,2530.0
2020-08-06 14:05:00,213.98,213.98,213.87,213.87,300.0,206.894,206.894,206.7877,206.7877,300.0
2020-08-06 14:10:00,213.9,213.99,213.81,213.81,2600.0,206.8167,206.9037,206.7297,206.7297,2600.0
2020-08-06 14:15:00,213.88,213.88,213.51,213.51,2107.0,206.7973,206.7973,206.4396,206.4396,2107.0
2020-08-06 14:20:00,213.45,213.54,213.27,213.47,12997.0,206.3816,206.4686,206.2075,206.4009,12997.0
2020-08-06 14:25:00,213.5,213.92,213.39,213.92,4500.0,206.4299,206.836,206.3236,206.836,4500.0
2020-08-06 14:30:00,213.87,213.98,213.49,213.5,7045.0,206.7877,206.894,206.4203,206.4299,7045.0
2020-08-06 14:35:00,213.51,213.51,212.93,213.25,4858.0,206.4396,206.4396,205.8788,206.1882,4858.0
2020-08-06 14:40:00,213.31,213.4,213.17,213.31,2360.0,206.2462,206.3332,206.1109,206.2462,2360.0
2020-08-06 14:45:00,213.31,213.62,213.31,213.47,1200.0,206.2462,206.546,206.2462,206.4009,1200.0
2020-08-06 14:50:00,213.61,213.62,213.48,213.54,1604.0,206.5363,206.546,206.4106,206.4686,1604.0
2020-08-06 14:55:00,213.55,213.55,213.39,213.44,1910.0,206.4783,206.4783,206.3236,206.3719,1910.0
2020-08-06 15:00:00,213.52,213.57,213.32,213.49,2003.0,206.4493,206.4976,206.2559,206.4203,2003.0
2020-08-06 15:05:00,213.64,213.76,213.42,213.63,1659.0,206.5653,206.6813,206.3526,206.5556,1659.0
2020-08-06 15:10:00,213.68,213.71,213.45,213.71,1507.0,206.604,206.633,206.3816,206.633,1507.0
2020-08-06 15:15:00,213.69,213.93,213.62,213.85,3700.0,206.6136,206.8457,206.546,206.7683,3700.0
2020-08-06 15:20:00,213.92,213.96,213.65,213.69,2700.0,206.836,206.8747,206.575,206.6136,2700.0
2020-08-06 15:25:00,213.74,214.0,213.69,214.0,2067.0,206.662,206.9134,206.6136,206.9134,2067.0
2020-08-06 15:30:00,214.0,214.2,213.95,213.98,6572.0,206.9134,207.1067,206.865,206.894,6572.0
2020-08-06 15:35:00,213.96,214.35,213.91,214.13,3401.0,206.8747,207.2518,206.8264,207.0391,3401.0
2020-08-06 15:40:00,214.07,214.36,213.96,214.08,5511.0,206.9811,207.2614,206.8747,206.9907,5511.0
2020-08-06 15:45:00,214.06,214.06,213.36,213.36,10541.0,206.9714,206.9714,206.2946,206.2946,10541.0
2020-08-06 15:50:00,213.31,213.57,213.23,213.3,13905.0,206.2462,206.4976,206.1689,206.2366,13905.0
2020-08-06 15:55:00,213.29,213.56,212.99,213.09,40677.0,206.2269,206.4879,205.9368,206.0335,40677.0
2020-08-07 09:30:00,213.38,214.27,212.74,213.34,15290.0,206.3139,207.1744,205.6951,206.2752,15290.0
2020-08-07 09:35:00,213.53,213.77,213.4,213.59,930.0,206.4589,206.691,206.3332,206.5169,930.0
2020-08-07 09:40:00,213.93,214.72,213.42,214.72,4608.0,206.8457,207.6095,206.3526,207.6095,4608.0
2020-08-07 09:45:00,215.09,215.09,214.61,214.62,700.0,207.9673,207.9673,207.5032,207.5128,700.0
2020-08-07 09:50:00,215.04,215.04,214.54,214.88,763.0,207.9189,207.9189,207.4355,207.7642,763.0
2020-08-07 09:55:00,214.88,215.07,214.72,215.07,1463.0,207.7642,207.9479,207.6095,207.9479,1463.0
2020-08-07 10:00:00,214.88,215.41,214.8,215.21,1165.0,207.7642,208.2767,207.6869,208.0833,1165.0
2020-08-07 10:05:00,215.41,215.59,215.32,215.35,1024.0,208.2767,208.4507,208.1897,208.2187,1024.0
2020-08-07 10:10:00,215.28,215.49,215.18,215.47,1100.0,208.151,208.354,208.0543,208.3347,1100.0
2020-08-07 10:15:00,215.17,215.23,214.79,215.23,1062.0,208.0446,208.1026,207.6772,208.1026,1062.0
2020-08-07 10:20:00,214.64,214.69,214.23,214.23,2000.0,207.5322,207.5805,207.1358,207.1358,2000.0
2020-08-07 10:25:00,214.42,214.47,214.16,214.46,1350.0,207.3195,207.3678,207.0681,207.3581,1350.0
2020-08-07 10:30:00,214.54,215.04,214.54,215.01,900.0,207.4355,207.9189,207.4355,207.8899,900.0
2020-08-07 10:35:00,215.23,215.29,214.99,215.28,1200.0,208.1026,208.1607,207.8706,208.151,1200.0
2020-08-07 10:40:00,215.14,215.23,214.89,214.94,2100.0,208.0156,208.1026,207.7739,207.8222,2100.0
2020-08-07 10:45:00,214.87,215.07,214.41,214.56,9399.0,207.7546,207.9479,207.3098,207.4548,9399.0
2020-08-07 10:50:00,214.42,214.42,213.84,213.84,4275.0,207.3195,207.3195,206.7587,206.7587,4275.0
2020-08-07 10:55:00,214.0,214.1,213.7,213.78,1000.0,206.9134,207.0101,206.6233,206.7007,1000.0
2020-08-07 11:00:00,214.0,214.04,213.87,214.0,1700.0,206.9134,206.952,206.7877,206.9134,1700.0
2020-08-07 11:05:00,214.55,214.9,214.55,214.9,1801.0,207.4452,207.7836,207.4452,207.7836,1801.0
2020-08-07 11:10:00,214.65,214.88,214.38,214.51,1200.0,207.5418,207.7642,207.2808,207.4065,1200.0
2020-08-07 11:15:00,214.31,214.31,214.16,214.17,200.0,207.2131,207.2131,207.0681,207.0777,200.0
2020-08-07 11:20:00,214.47,214.47,214.46,214.47,100.0,207.3678,207.3678,207.3581,207.3678,100.0
2020-08-07 11:25:00,214.18,214.29,214.17,214.28,500.0,207.0874,207.1938,207.0777,207.1841,500.0
2020-08-07 11:30:00,214.19,214.24,214.02,214.16,1420.0,207.0971,207.1454,206.9327,207.0681,1420.0
2020-08-07 11:35:00,214.2,214.4,214.14,214.31,1100.0,207.1067,207.3001,207.0487,207.2131,1100.0
2020-08-07 11:40:00,214.4,214.63,214.36,214.59,700.0,207.3001,207.5225,207.2614,207.4838,700.0
2020-08-07 11:45:00,214.56,214.56,214.24,214.24,500.0,207.4548,207.4548,207.1454,207.1454,500.0
2020-08-07 11:50:00,214.13,214.14,213.49,213.49,1300.0,207.0391,207.0487,206.4203,206.4203,1300.0
2020-08-07 11:55:00,213.56,213.56,213.34,213.41,1342.0,206.4879,206.4879,206.2752,206.3429,1342.0
2020-08-07 12:00:00,213.38,213.55,213.38,213.54,400.0,206.3139,206.4783,206.3139,206.4686,400.0
2020-08-07 12:05:00,213.63,213.81,213.63,213.81,434.0,206.5556,206.7297,206.5556,206.7297,434.0
2020-08-07 12:10:00,213.92,213.93,213.67,213.75,400.0,206.836,206.8457,206.5943,206.6716,400.0
2020-08-07 12:15:00,213.6,213.74,213.31,213.36,1741.0,206.5266,206.662,206.2462,206.2946,1741.0
2020-08-07 12:20:00,213.28,213.58,213.28,213.54,1947.0,206.2172,206.5073,206.2172,206.4686,1947.0
2020-08-07 12:25:00,213.8,213.8,213.66,213.73,800.0,206.72,206.72,206.5846,206.6523,800.0
2020-08-07 12:30:00,214.26,214.26,214.11,214.11,200.0,207.1648,207.1648,207.0197,207.0197,200.0
2020-08-07 12:35:00,213.99,214.07,213.91,213.97,810.0,206.9037,206.9811,206.8264,206.8844,810.0
2020-08-07 12:40:00,214.26,214.5,214.26,214.5,300.0,207.1648,207.3968,207.1648,207.3968,300.0
2020-08-07 12:45:00,214.53,214.74,214.49,214.49,400.0,207.4258,207.6289,207.3871,207.3871,400.0
2020-08-07 12:50:00,214.52,214.52,214.28,214.35,1241.0,207.4162,207.4162,207.1841,207.2518,1241.0
2020-08-07 12:55:00,214.36,214.36,214.09,214.12,790.0,207.2614,207.2614,207.0004,207.0294,790.0
2020-08-07 13:00:00,214.22,214.23,214.12,214.16,1434.0,207.1261,207.1358,207.0294,207.0681,1434.0
2020-08-07 13:05:00,214.07,214.1,213.97,214.02,400.0,206.9811,207.0101,206.8844,206.9327,400.0
2020-08-07 13:10:00,214.18,214.66,214.16,214.66,1508.0,207.0874,207.5515,207.0681,207.5515,1508.0
2020-08-07 13:15:00,214.8,214.8,214.74,214.74,200.0,207.6869,207.6869,207.6289,207.6289,200.0
2020-08-07 13:20:00,214.96,215.13,214.96,215.13,500.0,207.8416,208.006,207.8416,208.006,500.0
2020-08-07 13:25:00,215.22,215.47,215.22,215.47,1550.0,208.093,208.3347,208.093,208.3347,1550.0
2020-08-07 13:30:00,215.44,215.47,215.24,215.24,1320.0,208.3057,208.3347,208.1123,208.1123,1320.0
2020-08-07 13:35:00,215.34,215.34,215.16,215.16,1240.0,208.209,208.209,208.035,208.035,1240.0
2020-08-07 13:40:00,215.15,215.37,215.01,215.3,2190.0,208.0253,208.238,207.8899,208.1703,2190.0
2020-08-07 13:45:00,215.34,215.34,214.75,214.75,2539.0,208.209,208.209,207.6385,207.6385,2539.0
2020-08-07 13:50:00,214.68,214.74,214.57,214.65,700.0,207.5709,207.6289,207.4645,207.5418,700.0
2020-08-07 13:55:00,214.71,215.02,214.63,214.97,1100.0,207.5999,207.8996,207.5225,207.8512,1100.0
2020-08-07 14:00:00,214.84,215.23,214.83,215.14,1726.0,207.7256,208.1026,207.7159,208.0156,1726.0
2020-08-07 14:05:00,215.15,215.16,214.7,214.75,1354.0,208.0253,208.035,207.5902,207.6385,1354.0
2020-08-07 14:10:00,214.95,215.25,214.94,215.19,600.0,207.8319,208.122,207.8222,208.064,600.0
2020-08-07 14:15:00,215.15,215.15,214.94,214.96,1200.0,208.0253,208.0253,207.8222,207.8416,1200.0
2020-08-07 14:20:00,215.01,215.01,214.99,215.0,500.0,207.8899,207.8899,207.8706,207.8803,500.0
2020-08-07 14:25:00,215.02,215.07,215.01,215.03,400.0,207.8996,207.9479,207.8899,207.9093,400.0
2020-08-07 14:30:00,214.92,215.01,214.76,214.84,6917.0,207.8029,207.8899,207.6482,207.7256,6917.0
2020-08-07 14:35:00,214.92,215.42,214.84,215.31,2384.0,207.8029,208.2863,207.7256,208.18,2384.0
2020-08-07 14:40:00,215.24,215.41,215.19,215.19,2100.0,208.1123,208.2767,208.064,208.064,2100.0
2020-08-07 14:45:00,215.31,215.32,215.14,215.23,1567.0,208.18,208.1897,208.0156,208.1026,1567.0
2020-08-07 14:50:00,215.15,215.15,215.01,215.04,900.0,208.0253,208.0253,207.8899,207.9189,900.0
2020-08-07 14:55:00,215.06,215.31,215.05,215.31,1887.0,207.9383,208.18,207.9286,208.18,1887.0
2020-08-07 15:00:00,215.28,215.69,215.22,215.66,2105.0,208.151,208.5474,208.093,208.5184,2105.0
2020-08-07 15:05:00,215.64,215.75,215.59,215.59,1400.0,208.4991,208.6054,208.4507,208.4507,1400.0
2020-08-07 15:10:00,215.63,215.64,215.34,215.58,2338.0,208.4894,208.4991,208.209,208.441,2338.0
2020-08-07 15:15:00,215.62,216.77,215.61,216.73,2412.0,208.4797,209.5916,208.4701,209.553,2412.0
2020-08-07 15:20:00,216.79,217.68,216.74,217.68,4350.0,209.611,210.4715,209.5626,210.4715,4350.0
2020-08-07 15:25:00,217.92,218.38,217.9,218.37,9550.0,210.7036,211.1483,210.6842,211.1387,9550.0
2020-08-07 15:30:00,218.43,218.52,218.24,218.51,8087.0,211.1967,211.2837,211.013,211.274,8087.0
2020-08-07 15:35:00,218.53,219.04,218.5,219.04,7675.0,211.2934,211.7865,211.2644,211.7865,7675.0
2020-08-07 15:40:00,218.97,219.45,218.96,219.45,15287.0,211.7188,212.1829,211.7091,212.1829,15287.0
2020-08-07 15:45:00,219.39,219.87,219.39,219.87,5145.0,212.1249,212.589,212.1249,212.589,5145.0
2020-08-07 15:50:00,220.0,220.42,219.72,220.03,26437.0,212.7147,213.1208,212.444,212.7437,26437.0
2020-08-07 15:55:00,220.02,220.52,219.55,219.99,27859.0,212.734,213.2175,212.2796,212.705,27859.0
2020-08-10 09:30:00,221.81,221.81,220.67,221.46,3745.0,214.4647,214.4647,213.3625,214.1263,3745.0
2020-08-10 09:35:00,221.38,221.66,221.12,221.13,1700.0,214.049,214.3197,213.7976,213.8073,1700.0
2020-08-10 09:40:00,221.35,221.84,221.07,221.84,866.0,214.02,214.4937,213.7492,214.4937,866.0
2020-08-10 09:45:00,222.04,222.04,221.1,221.78,2042.0,214.6871,214.6871,213.7783,214.4357,2042.0
2020-08-10 09:50:00,221.33,221.68,221.32,221.68,800.0,214.0006,214.339,213.991,214.339,800.0
2020-08-10 09:55:00,221.11,221.37,220.06,221.37,2994.0,213.7879,214.0393,212.7727,214.0393,2994.0
2020-08-10 10:00:00,221.31,221.31,220.43,220.89,2003.0,213.9813,213.9813,213.1304,213.5752,2003.0
2020-08-10 10:05:00,220.9,220.92,220.84,220.84,400.0,213.5849,213.6042,213.5269,213.5269,400.0
2020-08-10 10:10:00,220.84,221.12,220.75,220.75,2000.0,213.5269,213.7976,213.4398,213.4398,2000.0
2020-08-10 10:15:00,220.98,221.47,220.97,221.47,925.0,213.6622,214.136,213.6526,214.136,925.0
2020-08-10 10:20:00,221.85,221.98,221.7,221.84,2978.0,214.5034,214.6291,214.3584,214.4937,2978.0
2020-08-10 10:25:00,222.04,222.37,221.85,222.37,3100.0,214.6871,215.0062,214.5034,215.0062,3100.0
2020-08-10 10:30:00,222.33,222.48,222.22,222.46,3373.0,214.9675,215.1126,214.8612,215.0932,3373.0
2020-08-10 10:35:00,222.23,222.53,222.19,222.53,1310.0,214.8708,215.1609,214.8322,215.1609,1310.0
2020-08-10 10:40:00,222.35,222.35,221.93,221.93,1250.0,214.9869,214.9869,214.5808,214.5808,1250.0
2020-08-10 10:45:00,222.17,222.49,222.14,222.49,5815.0,214.8128,215.1222,214.7838,215.1222,5815.0
2020-08-10 10:50:00,222.31,222.31,221.33,221.33,3675.0,214.9482,214.9482,214.0006,214.0006,3675.0
2020-08-10 10:55:00,221.75,221.88,221.07,221.07,2100.0,214.4067,214.5324,213.7492,213.7492,2100.0
2020-08-10 11:00:00,221.2,221.68,221.14,221.51,1258.0,213.8749,214.339,213.8169,214.1747,1258.0
2020-08-10 11:05:00,221.41,221.41,221.39,221.4,262.0,214.078,214.078,214.0587,214.0683,262.0
2020-08-10 11:10:00,221.33,221.62,221.19,221.62,5807.0,214.0006,214.281,213.8653,214.281,5807.0
2020-08-10 11:15:00,221.75,221.9,221.7,221.9,600.0,214.4067,214.5518,214.3584,214.5518,600.0
2020-08-10 11:20:00,221.73,221.88,221.73,221.88,500.0,214.3874,214.5324,214.3874,214.5324,500.0
2020-08-10 11:25:00,221.71,221.71,221.37,221.7,700.0,214.3681,214.3681,214.0393,214.3584,700.0
2020-08-10 11:30:00,221.74,221.87,221.57,221.82,6015.0,214.3971,214.5228,214.2327,214.4744,6015.0
2020-08-10 11:35:00,221.71,222.04,221.5,221.5,1931.0,214.3681,214.6871,214.165,214.165,1931.0
2020-08-10 11:40:00,221.37,221.64,221.37,221.5,1057.0,214.0393,214.3004,214.0393,214.165,1057.0
2020-08-10 11:45:00,221.34,221.46,221.34,221.35,500.0,214.0103,214.1263,214.0103,214.02,500.0
2020-08-10 11:50:00,221.07,221.39,221.07,221.37,400.0,213.7492,214.0587,213.7492,214.0393,400.0
2020-08-10 11:55:00,221.4,221.4,221.19,221.22,2100.0,214.0683,214.0683,213.8653,213.8943,2100.0
2020-08-10 12:00:00,221.26,221.37,221.22,221.37,1898.0,213.933,214.0393,213.8943,214.0393,1898.0
2020-08-10 12:05:00,221.39,221.85,221.39,221.8,1057.0,214.0587,214.5034,214.0587,214.4551,1057.0
2020-08-10 12:10:00,221.8,222.0,221.76,221.89,2200.0,214.4551,214.6484,214.4164,214.5421,2200.0
2020-08-10 12:15:00,221.89,222.0,221.79,221.92,7270.0,214.5421,214.6484,214.4454,214.5711,7270.0
2020-08-10 12:20:00,221.97,222.0,221.91,221.97,3891.0,214.6194,214.6484,214.5614,214.6194,3891.0
2020-08-10 12:25:00,221.94,222.06,221.82,221.82,2970.0,214.5904,214.7065,214.4744,214.4744,2970.0
2020-08-10 12:30:00,221.75,221.75,221.7,221.75,400.0,214.4067,214.4067,214.3584,214.4067,400.0
2020-08-10 12:35:00,221.81,221.81,221.81,221.81,100.0,214.4647,214.4647,214.4647,214.4647,100.0
2020-08-10 12:40:00,221.83,221.83,221.5,221.52,1835.0,214.4841,214.4841,214.165,214.1843,1835.0
2020-08-10 12:45:00,221.52,221.52,221.52,221.52,0.0,214.1843,214.1843,214.1843,214.1843,0.0
2020-08-10 12:50:00,221.56,221.7,221.43,221.43,902.0,214.223,214.3584,214.0973,214.0973,902.0
2020-08-10 12:55:00,221.41,221.44,221.4,221.44,300.0,214.078,214.107,214.0683,214.107,300.0
2020-08-10 13:00:00,221.48,221.48,221.36,221.36,400.0,214.1457,214.1457,214.0296,214.0296,400.0
2020-08-10 13:05:00,221.45,221.6,221.37,221.37,600.0,214.1167,214.2617,214.0393,214.0393,600.0
2020-08-10 13:10:00,221.45,221.45,221.23,221.23,500.0,214.1167,214.1167,213.9039,213.9039,500.0
2020-08-10 13:15:00,221.1,221.1,220.76,220.76,900.0,213.7783,213.7783,213.4495,213.4495,900.0
2020-08-10 13:20:00,220.97,221.04,220.95,221.04,500.0,213.6526,213.7202,213.6332,213.7202,500.0
2020-08-10 13:25:00,221.24,221.43,221.24,221.43,6024.0,213.9136,214.0973,213.9136,214.0973,6024.0
2020-08-10 13:30:00,221.3,221.9,221.3,221.84,1219.0,213.9716,214.5518,213.9716,214.4937,1219.0
2020-08-10 13:35:00,221.87,222.07,221.82,222.03,2246.0,214.5228,214.7161,214.4744,214.6775,2246.0
2020-08-10 13:40:00,221.91,221.97,221.76,221.79,1653.0,214.5614,214.6194,214.4164,214.4454,1653.0
2020-08-10 13:45:00,221.72,221.9,221.72,221.9,1200.0,214.3777,214.5518,214.3777,214.5518,1200.0
2020-08-10 13:50:00,221.9,221.9,221.9,221.9,0.0,214.5518,214.5518,214.5518,214.5518,0.0
2020-08-10 13:55:00,222.0,222.18,221.82,221.97,1707.0,214.6484,214.8225,214.4744,214.6194,1707.0
2020-08-10 14:00:00,222.01,222.35,222.01,222.24,2847.0,214.6581,214.9869,214.6581,214.8805,2847.0
2020-08-10 14:05:00,222.28,222.5,222.21,222.42,1400.0,214.9192,215.1319,214.8515,215.0545,1400.0
2020-08-10 14:10:00,222.46,222.51,222.11,222.47,1756.0,215.0932,215.1416,214.7548,215.1029,1756.0
2020-08-10 14:15:00,222.28,222.5,222.27,222.5,990.0,214.9192,215.1319,214.9095,215.1319,990.0
2020-08-10 14:20:00,222.35,222.35,222.14,222.16,600.0,214.9869,214.9869,214.7838,214.8032,600.0
2020-08-10 14:25:00,222.19,222.41,222.11,222.4,919.0,214.8322,215.0449,214.7548,215.0352,919.0
2020-08-10 14:30:00,222.27,222.47,222.15,222.4,1508.0,214.9095,215.1029,214.7935,215.0352,1508.0
2020-08-10 14:35:00,222.36,222.36,222.22,222.36,2000.0,214.9965,214.9965,214.8612,214.9965,2000.0
2020-08-10 14:40:00,222.34,222.34,222.21,222.31,1439.0,214.9772,214.9772,214.8515,214.9482,1439.0
2020-08-10 14:45:00,222.38,222.79,222.38,222.79,650.0,215.0159,215.4123,215.0159,215.4123,650.0
2020-08-10 14:50:00,222.88,222.89,222.72,222.72,950.0,215.4993,215.509,215.3446,215.3446,950.0
2020-08-10 14:55:00,222.66,222.66,222.51,222.56,1336.0,215.2866,215.2866,215.1416,215.1899,1336.0
2020-08-10 15:00:00,222.61,222.7,222.42,222.7,2994.0,215.2382,215.3253,215.0545,215.3253,2994.0
2020-08-10 15:05:00,222.72,222.85,222.72,222.8,1000.0,215.3446,215.4703,215.3446,215.422,1000.0
2020-08-10 15:10:00,222.85,222.86,222.7,222.7,2241.0,215.4703,215.48,215.3253,215.3253,2241.0
2020-08-10 15:15:00,222.79,222.94,222.62,222.66,3539.0,215.4123,215.5573,215.2479,215.2866,3539.0
2020-08-10 15:20:00,222.71,223.15,222.58,223.15,2948.0,215.3349,215.7604,215.2092,215.7604,2948.0
2020-08-10 15:25:00,223.03,223.26,223.02,223.26,1350.0,215.6443,215.8667,215.6347,215.8667,1350.0
2020-08-10 15:30:00,223.26,223.5,223.22,223.45,6190.0,215.8667,216.0988,215.828,216.0504,6190.0
2020-08-10 15:35:00,223.56,223.95,223.38,223.93,7933.0,216.1568,216.5339,215.9828,216.5145,7933.0
2020-08-10 15:40:00,223.95,224.34,223.95,224.34,13167.0,216.5339,216.911,216.5339,216.911,13167.0
2020-08-10 15:45:00,224.31,224.48,223.86,223.86,13340.0,216.882,217.0463,216.4469,216.4469,13340.0
2020-08-10 15:50:00,224.01,224.17,223.59,224.07,10579.0,216.5919,216.7466,216.1858,216.6499,10579.0
2020-08-10 15:55:00,224.03,224.06,223.28,223.41,25948.0,216.6112,216.6402,215.8861,216.0118,25948.0
2020-08-11 09:30:00,228.52,228.87,225.04,227.31,7290.0,220.9525,221.2909,217.5878,219.7826,7290.0
2020-08-11 09:35:00,228.27,229.12,228.1,229.0,10448.0,220.7108,221.5327,220.5464,221.4166,10448.0
2020-08-11 09:40:00,229.16,230.43,229.16,229.96,5719.0,221.5713,222.7993,221.5713,222.3449,5719.0
2020-08-11 09:45:00,229.42,229.9,229.09,229.54,4175.0,221.8227,222.2868,221.5037,221.9388,4175.0
2020-08-11 09:50:00,229.66,229.66,228.01,228.83,13005.0,222.0548,222.0548,220.4594,221.2523,13005.0
2020-08-11 09:55:00,228.99,229.37,228.76,229.0,3068.0,221.407,221.7744,221.1846,221.4166,3068.0
2020-08-11 10:00:00,228.77,229.12,228.49,229.12,2430.0,221.1943,221.5327,220.9235,221.5327,2430.0
2020-08-11 10:05:00,229.09,229.09,228.2,228.2,2055.0,221.5037,221.5037,220.6431,220.6431,2055.0
2020-08-11 10:10:00,228.25,228.25,226.4,226.68,17450.0,220.6915,220.6915,218.9027,219.1735,17450.0
2020-08-11 10:15:00,226.6,226.82,226.34,226.81,1100.0,219.0961,219.3088,218.8447,219.2992,1100.0
2020-08-11 10:20:00,226.66,226.66,225.4,225.4,2150.0,219.1541,219.1541,217.9359,217.9359,2150.0
2020-08-11 10:25:00,225.57,225.57,224.75,225.28,5338.0,218.1002,218.1002,217.3074,217.8198,5338.0
2020-08-11 10:30:00,225.15,225.67,225.03,225.22,3963.0,217.6941,218.1969,217.5781,217.7618,3963.0
2020-08-11 10:35:00,225.24,225.37,224.74,224.87,3263.0,217.7812,217.9069,217.2977,217.4234,3263.0
2020-08-11 10:40:00,225.02,225.45,224.92,224.92,10007.0,217.5684,217.9842,217.4718,217.4718,10007.0
2020-08-11 10:45:00,225.2,225.2,224.99,225.15,1884.0,217.7425,217.7425,217.5394,217.6941,1884.0
2020-08-11 10:50:00,225.17,225.58,225.16,225.31,4171.0,217.7135,218.1099,217.7038,217.8488,4171.0
2020-08-11 10:55:00,225.79,226.14,225.79,225.81,1010.0,218.3129,218.6514,218.3129,218.3323,1010.0
2020-08-11 11:00:00,226.03,226.11,226.01,226.11,521.0,218.545,218.6223,218.5257,218.6223,521.0
2020-08-11 11:05:00,225.99,226.28,225.98,226.06,1123.0,218.5063,218.7867,218.4967,218.574,1123.0
2020-08-11 11:10:00,226.19,226.25,225.63,225.65,900.0,218.6997,218.7577,218.1582,218.1776,900.0
2020-08-11 11:15:00,226.1,226.29,226.1,226.12,1200.0,218.6127,218.7964,218.6127,218.632,1200.0
2020-08-11 11:20:00,226.27,226.31,225.84,226.09,5644.0,218.777,218.8157,218.3613,218.603,5644.0
2020-08-11 11:25:00,225.97,226.52,225.76,226.3,4600.0,218.487,219.0188,218.2839,218.8061,4600.0
2020-08-11 11:30:00,226.3,226.73,226.29,226.5,7349.0,218.8061,219.2218,218.7964,218.9994,7349.0
2020-08-11 11:35:00,226.61,226.84,226.45,226.45,3554.0,219.1058,219.3282,218.9511,218.9511,3554.0
2020-08-11 11:40:00,226.4,226.51,226.19,226.45,4497.0,218.9027,219.0091,218.6997,218.9511,4497.0
2020-08-11 11:45:00,226.34,226.93,226.3,226.93,11337.0,218.8447,219.4152,218.8061,219.4152,11337.0
2020-08-11 11:50:00,226.82,226.96,226.47,226.87,10100.0,219.3088,219.4442,218.9704,219.3572,10100.0
2020-08-11 11:55:00,226.95,227.32,226.83,227.0,3330.0,219.4345,219.7923,219.3185,219.4829,3330.0
2020-08-11 12:00:00,227.04,227.05,226.19,226.19,1799.0,219.5215,219.5312,218.6997,218.6997,1799.0
2020-08-11 12:05:00,225.8,225.95,225.54,225.95,700.0,218.3226,218.4676,218.0712,218.4676,700.0
2020-08-11 12:10:00,226.02,226.16,225.88,226.16,1434.0,218.5353,218.6707,218.4,218.6707,1434.0
2020-08-11 12:15:00,226.17,226.17,225.93,225.93,709.0,218.6804,218.6804,218.4483,218.4483,709.0
2020-08-11 12:20:00,225.85,225.85,225.68,225.72,600.0,218.371,218.371,218.2066,218.2453,600.0
2020-08-11 12:25:00,225.64,225.64,225.59,225.59,311.0,218.1679,218.1679,218.1196,218.1196,311.0
2020-08-11 12:30:00,225.85,226.28,225.85,226.2,2414.0,218.371,218.7867,218.371,218.7094,2414.0
2020-08-11 12:35:00,226.08,226.08,225.8,225.81,316.0,218.5933,218.5933,218.3226,218.3323,316.0
2020-08-11 12:40:00,225.89,225.89,225.38,225.38,1422.0,218.4096,218.4096,217.9165,217.9165,1422.0
2020-08-11 12:45:00,225.54,225.78,225.3,225.39,1711.0,218.0712,218.3033,217.8392,217.9262,1711.0
2020-08-11 12:50:00,225.3,225.32,224.96,224.97,1612.0,217.8392,217.8585,217.5104,217.5201,1612.0
2020-08-11 12:55:00,224.92,225.55,224.91,225.4,4205.0,217.4718,218.0809,217.4621,217.9359,4205.0
2020-08-11 13:00:00,225.57,225.59,225.35,225.35,739.0,218.1002,218.1196,217.8875,217.8875,739.0
2020-08-11 13:05:00,225.42,225.62,225.42,225.62,1829.0,217.9552,218.1486,217.9552,218.1486,1829.0
2020-08-11 13:10:00,225.76,225.94,225.76,225.94,500.0,218.2839,218.458,218.2839,218.458,500.0
2020-08-11 13:15:00,225.94,226.01,225.93,226.0,423.0,218.458,218.5257,218.4483,218.516,423.0
2020-08-11 13:20:00,226.05,226.37,225.99,226.37,1143.0,218.5643,218.8737,218.5063,218.8737,1143.0
2020-08-11 13:25:00,226.58,226.76,226.4,226.57,3217.0,219.0768,219.2508,218.9027,219.0671,3217.0
2020-08-11 13:30:00,226.54,226.94,226.54,226.94,2607.0,219.0381,219.4249,219.0381,219.4249,2607.0
2020-08-11 13:35:00,226.82,226.91,226.7,226.7,1613.0,219.3088,219.3959,219.1928,219.1928,1613.0
2020-08-11 13:40:00,226.62,227.09,226.57,227.09,2447.0,219.1155,219.5699,219.0671,219.5699,2447.0
2020-08-11 13:45:00,227.15,227.22,227.06,227.06,979.0,219.6279,219.6956,219.5409,219.5409,979.0
2020-08-11 13:50:00,227.15,227.27,227.02,227.08,1257.0,219.6279,219.7439,219.5022,219.5602,1257.0
2020-08-11 13:55:00,227.07,227.21,227.03,227.19,1700.0,219.5506,219.6859,219.5119,219.6666,1700.0
2020-08-11 14:00:00,227.12,227.77,227.12,227.64,2688.0,219.5989,220.2274,219.5989,220.1017,2688.0
2020-08-11 14:05:00,227.63,227.68,227.24,227.3,1000.0,220.092,220.1404,219.7149,219.7729,1000.0
2020-08-11 14:10:00,227.3,228.0,227.3,227.88,5104.0,219.7729,220.4498,219.7729,220.3337,5104.0
2020-08-11 14:15:00,228.05,228.05,227.52,227.52,3959.0,220.4981,220.4981,219.9857,219.9857,3959.0
2020-08-11 14:20:00,227.48,227.61,227.42,227.45,2208.0,219.947,220.0727,219.889,219.918,2208.0
2020-08-11 14:25:00,227.47,228.03,227.32,227.73,5620.0,219.9373,220.4788,219.7923,220.1887,5620.0
2020-08-11 14:30:00,227.74,227.85,227.52,227.52,2001.0,220.1984,220.3047,219.9857,219.9857,2001.0
2020-08-11 14:35:00,227.51,227.51,227.22,227.29,3459.0,219.976,219.976,219.6956,219.7633,3459.0
2020-08-11 14:40:00,227.31,227.83,227.23,227.57,3722.0,219.7826,220.2854,219.7053,220.034,3722.0
2020-08-11 14:45:00,227.64,227.64,227.1,227.22,1900.0,220.1017,220.1017,219.5796,219.6956,1900.0
2020-08-11 14:50:00,227.38,227.38,227.15,227.3,1609.0,219.8503,219.8503,219.6279,219.7729,1609.0
2020-08-11 14:55:00,227.62,227.77,227.6,227.77,2994.0,220.0823,220.2274,220.063,220.2274,2994.0
2020-08-11 15:00:00,227.86,227.94,227.51,227.72,5976.0,220.3144,220.3917,219.976,220.179,5976.0
2020-08-11 15:05:00,227.75,227.82,227.57,227.57,1803.0,220.208,220.2757,220.034,220.034,1803.0
2020-08-11 15:10:00,227.46,227.96,227.37,227.37,4332.0,219.9276,220.4111,219.8406,219.8406,4332.0
2020-08-11 15:15:00,227.25,227.25,225.69,225.94,4647.0,219.7246,219.7246,218.2163,218.458,4647.0
2020-08-11 15:20:00,225.87,226.44,225.86,226.13,5567.0,218.3903,218.9414,218.3806,218.6417,5567.0
2020-08-11 15:25:00,226.06,226.7,226.05,226.61,4800.0,218.574,219.1928,218.5643,219.1058,4800.0
2020-08-11 15:30:00,226.65,226.68,225.78,226.18,7591.0,219.1445,219.1735,218.3033,218.69,7591.0
2020-08-11 15:35:00,226.11,226.46,226.05,226.17,8262.0,218.6223,218.9608,218.5643,218.6804,8262.0
2020-08-11 15:40:00,226.39,226.58,226.13,226.41,5793.0,218.8931,219.0768,218.6417,218.9124,5793.0
2020-08-11 15:45:00,226.37,226.37,225.85,226.16,7097.0,218.8737,218.8737,218.371,218.6707,7097.0
2020-08-11 15:50:00,226.1,226.16,225.25,225.54,12712.0,218.6127,218.6707,217.7908,218.0712,12712.0
2020-08-11 15:55:00,225.54,225.76,225.13,225.41,24422.0,218.0712,218.2839,217.6748,217.9455,24422.0
2020-08-12 09:30:00,226.45,226.92,226.02,226.02,4912.0,218.9511,219.4055,218.5353,218.5353,4912.0
2020-08-12 09:35:00,226.04,226.53,226.03,226.13,2424.0,218.5547,219.0284,218.545,218.6417,2424.0
2020-08-12 09:40:00,226.34,226.35,225.99,226.35,1007.0,218.8447,218.8544,218.5063,218.8544,1007.0
2020-08-12 09:45:00,226.12,226.21,225.03,225.03,3352.0,218.632,218.719,217.5781,217.5781,3352.0
2020-08-12 09:50:00,225.37,225.37,224.56,224.92,6630.0,217.9069,217.9069,217.1237,217.4718,6630.0
2020-08-12 09:55:00,225.03,225.5,224.87,225.16,1860.0,217.5781,218.0325,217.4234,217.7038,1860.0
2020-08-12 10:00:00,225.03,225.17,224.97,225.0,2100.0,217.5781,217.7135,217.5201,217.5491,2100.0
2020-08-12 10:05:00,224.98,225.42,224.97,225.11,1300.0,217.5298,217.9552,217.5201,217.6555,1300.0
2020-08-12 10:10:00,225.0,225.13,224.93,224.97,800.0,217.5491,217.6748,217.4814,217.5201,800.0
2020-08-12 10:15:00,224.71,224.98,224.47,224.48,1706.0,217.2687,217.5298,217.0367,217.0463,1706.0
2020-08-12 10:20:00,224.71,224.88,224.51,224.7,1425.0,217.2687,217.4331,217.0753,217.259,1425.0
2020-08-12 10:25:00,224.96,225.56,224.7,224.79,4860.0,217.5104,218.0906,217.259,217.3461,4860.0
2020-08-12 10:30:00,224.95,225.1,224.66,225.0,925.0,217.5008,217.6458,217.2204,217.5491,925.0
2020-08-12 10:35:00,225.01,225.06,224.66,224.66,2925.0,217.5588,217.6071,217.2204,217.2204,2925.0
2020-08-12 10:40:00,224.93,224.98,224.44,224.6,4150.0,217.4814,217.5298,217.0076,217.1624,4150.0
2020-08-12 10:45:00,224.59,224.6,223.78,223.78,3833.0,217.1527,217.1624,216.3695,216.3695,3833.0
2020-08-12 10:50:00,223.83,224.13,223.67,223.98,40916.0,216.4178,216.7079,216.2631,216.5629,40916.0
2020-08-12 10:55:00,223.84,224.44,223.84,224.23,1950.0,216.4275,217.0076,216.4275,216.8046,1950.0
2020-08-12 11:00:00,224.27,224.29,223.86,223.86,2840.0,216.8433,216.8626,216.4469,216.4469,2840.0
2020-08-12 11:05:00,223.82,223.85,223.15,223.37,3201.0,216.4082,216.4372,215.7604,215.9731,3201.0
2020-08-12 11:10:00,223.39,223.45,222.8,222.87,1796.0,215.9924,216.0504,215.422,215.4896,1796.0
2020-08-12 11:15:00,222.88,222.88,222.48,222.58,1349.0,215.4993,215.4993,215.1126,215.2092,1349.0
2020-08-12 11:20:00,222.44,222.62,222.4,222.62,700.0,215.0739,215.2479,215.0352,215.2479,700.0
2020-08-12 11:25:00,222.7,222.7,221.82,222.39,15376.0,215.3253,215.3253,214.4744,215.0255,15376.0
2020-08-12 11:30:00,222.38,223.07,222.37,222.8,1200.0,215.0159,215.683,215.0062,215.422,1200.0
2020-08-12 11:35:00,223.01,223.2,222.59,223.2,3719.0,215.625,215.8087,215.2189,215.8087,3719.0
2020-08-12 11:40:00,223.2,223.2,222.85,222.85,860.0,215.8087,215.8087,215.4703,215.4703,860.0
2020-08-12 11:45:00,222.7,222.75,222.53,222.55,701.0,215.3253,215.3736,215.1609,215.1802,701.0
2020-08-12 11:50:00,222.18,222.28,221.72,221.72,3006.0,214.8225,214.9192,214.3777,214.3777,3006.0
2020-08-12 11:55:00,221.88,222.12,221.81,221.85,4800.0,214.5324,214.7645,214.4647,214.5034,4800.0
2020-08-12 12:00:00,221.92,222.1,221.92,222.09,1124.0,214.5711,214.7451,214.5711,214.7355,1124.0
2020-08-12 12:05:00,222.3,222.31,222.16,222.17,900.0,214.9385,214.9482,214.8032,214.8128,900.0
2020-08-12 12:10:00,222.12,222.13,221.94,222.09,1105.0,214.7645,214.7741,214.5904,214.7355,1105.0
2020-08-12 12:15:00,222.01,222.42,222.01,222.4,3775.0,214.6581,215.0545,214.6581,215.0352,3775.0
2020-08-12 12:20:00,222.5,222.59,222.0,222.0,3900.0,215.1319,215.2189,214.6484,214.6484,3900.0
2020-08-12 12:25:00,222.13,222.26,221.8,222.09,9305.0,214.7741,214.8998,214.4551,214.7355,9305.0
2020-08-12 12:30:00,222.15,222.47,222.15,222.47,1200.0,214.7935,215.1029,214.7935,215.1029,1200.0
2020-08-12 12:35:00,222.48,222.48,221.92,222.16,3800.0,215.1126,215.1126,214.5711,214.8032,3800.0
2020-08-12 12:40:00,222.2,222.24,221.87,221.96,5847.0,214.8418,214.8805,214.5228,214.6098,5847.0
2020-08-12 12:45:00,222.03,222.12,222.02,222.06,1000.0,214.6775,214.7645,214.6678,214.7065,1000.0
2020-08-12 12:50:00,222.04,222.14,221.89,221.89,3656.0,214.6871,214.7838,214.5421,214.5421,3656.0
2020-08-12 12:55:00,221.95,222.32,221.89,222.1,2400.0,214.6001,214.9579,214.5421,214.7451,2400.0
2020-08-12 13:00:00,222.14,222.15,221.83,221.83,2100.0,214.7838,214.7935,214.4841,214.4841,2100.0
2020-08-12 13:05:00,221.62,221.69,220.84,220.84,8459.0,214.281,214.3487,213.5269,213.5269,8459.0
2020-08-12 13:10:00,220.95,220.97,220.63,220.85,1100.0,213.6332,213.6526,213.3238,213.5365,1100.0
2020-08-12 13:15:00,220.96,220.96,220.62,220.7,1337.0,213.6429,213.6429,213.3141,213.3915,1337.0
2020-08-12 13:20:00,220.69,221.1,220.69,220.78,2900.0,213.3818,213.7783,213.3818,213.4689,2900.0
2020-08-12 13:25:00,220.81,220.84,220.36,220.52,2149.0,213.4979,213.5269,213.0628,213.2175,2149.0
2020-08-12 13:30:00,220.67,221.15,220.47,221.15,1700.0,213.3625,213.8266,213.1691,213.8266,1700.0
2020-08-12 13:35:00,221.25,221.29,221.16,221.23,1251.0,213.9233,213.962,213.8363,213.9039,1251.0
2020-08-12 13:40:00,221.34,221.38,221.21,221.21,700.0,214.0103,214.049,213.8846,213.8846,700.0
2020-08-12 13:45:00,221.19,221.25,221.1,221.18,1490.0,213.8653,213.9233,213.7783,213.8556,1490.0
2020-08-12 13:50:00,221.2,221.85,221.2,221.83,1906.0,213.8749,214.5034,213.8749,214.4841,1906.0
2020-08-12 13:55:00,221.76,221.81,221.57,221.78,1200.0,214.4164,214.4647,214.2327,214.4357,1200.0
2020-08-12 14:00:00,221.87,221.87,221.87,221.87,100.0,214.5228,214.5228,214.5228,214.5228,100.0
2020-08-12 14:05:00,221.88,221.88,221.72,221.72,463.0,214.5324,214.5324,214.3777,214.3777,463.0
2020-08-12 14:10:00,221.81,222.02,221.81,221.86,900.0,214.4647,214.6678,214.4647,214.5131,900.0
2020-08-12 14:15:00,221.92,222.01,221.85,221.94,2400.0,214.5711,214.6581,214.5034,214.5904,2400.0
2020-08-12 14:20:00,222.06,222.12,221.96,222.01,1000.0,214.7065,214.7645,214.6098,214.6581,1000.0
2020-08-12 14:25:00,222.02,222.03,221.9,222.02,3210.0,214.6678,214.6775,214.5518,214.6678,3210.0
2020-08-12 14:30:00,221.96,222.31,221.96,222.13,1700.0,214.6098,214.9482,214.6098,214.7741,1700.0
2020-08-12 14:35:00,222.25,222.31,221.84,221.84,2596.0,214.8902,214.9482,214.4937,214.4937,2596.0
2020-08-12 14:40:00,221.91,222.07,221.6,222.06,21878.0,214.5614,214.7161,214.2617,214.7065,21878.0
2020-08-12 14:45:00,222.06,222.3,221.62,221.8,8459.0,214.7065,214.9385,214.281,214.4551,8459.0
2020-08-12 14:50:00,221.87,222.16,221.84,222.16,2100.0,214.5228,214.8032,214.4937,214.8032,2100.0
2020-08-12 14:55:00,222.06,222.33,221.98,222.24,3839.0,214.7065,214.9675,214.6291,214.8805,3839.0
2020-08-12 15:00:00,222.21,222.21,221.39,221.71,8327.0,214.8515,214.8515,214.0587,214.3681,8327.0
2020-08-12 15:05:00,221.66,221.66,221.36,221.51,4514.0,214.3197,214.3197,214.0296,214.1747,4514.0
2020-08-12 15:10:00,221.41,221.56,220.07,220.52,11300.0,214.078,214.223,212.7824,213.2175,11300.0
2020-08-12 15:15:00,220.46,220.96,220.42,220.81,4451.0,213.1594,213.6429,213.1208,213.4979,4451.0
2020-08-12 15:20:00,220.81,221.58,220.76,221.24,8578.0,213.4979,214.2424,213.4495,213.9136,8578.0
2020-08-12 15:25:00,221.14,221.29,220.7,220.7,11222.0,213.8169,213.962,213.3915,213.3915,11222.0
2020-08-12 15:30:00,220.8,221.01,220.5,220.92,7731.0,213.4882,213.6912,213.1981,213.6042,7731.0
2020-08-12 15:35:00,220.87,221.07,220.58,220.84,15514.0,213.5559,213.7492,213.2755,213.5269,15514.0
2020-08-12 15:40:00,220.76,221.02,220.65,220.88,12587.0,213.4495,213.7009,213.3432,213.5655,12587.0
2020-08-12 15:45:00,220.8,220.99,220.45,220.89,18516.0,213.4882,213.6719,213.1498,213.5752,18516.0
2020-08-12 15:50:00,221.09,221.09,220.58,220.86,12973.0,213.7686,213.7686,213.2755,213.5462,12973.0
2020-08-12 15:55:00,220.84,221.21,220.71,221.12,36310.0,213.5269,213.8846,213.4012,213.7976,36310.0
2020-08-13 09:30:00,219.44,219.44,218.03,218.4,4792.0,212.1732,212.1732,210.8099,211.1677,4792.0
2020-08-13 09:35:00,218.09,219.03,218.09,218.41,4965.0,210.8679,211.7768,210.8679,211.1773,4965.0
2020-08-13 09:40:00,218.52,219.54,218.21,219.54,3398.0,211.2837,212.2699,210.984,212.2699,3398.0
2020-08-13 09:45:00,220.06,220.18,219.61,220.18,1053.0,212.7727,212.8887,212.3376,212.8887,1053.0
2020-08-13 09:50:00,220.5,221.59,220.5,221.42,1790.0,213.1981,214.252,213.1981,214.0877,1790.0
2020-08-13 09:55:00,221.65,222.32,221.52,222.32,3200.0,214.31,214.9579,214.1843,214.9579,3200.0
2020-08-13 10:00:00,222.28,222.28,221.87,221.99,3170.0,214.9192,214.9192,214.5228,214.6388,3170.0
2020-08-13 10:05:00,221.87,221.95,221.87,221.95,400.0,214.5228,214.6001,214.5228,214.6001,400.0
2020-08-13 10:10:00,221.84,222.17,221.84,222.15,691.0,214.4937,214.8128,214.4937,214.7935,691.0
2020-08-13 10:15:00,221.88,222.01,221.78,221.88,1341.0,214.5324,214.6581,214.4357,214.5324,1341.0
2020-08-13 10:20:00,221.61,221.61,220.69,220.69,2502.0,214.2714,214.2714,213.3818,213.3818,2502.0
2020-08-13 10:25:00,220.68,221.19,220.0,220.0,2776.0,213.3722,213.8653,212.7147,212.7147,2776.0
2020-08-13 10:30:00,220.11,220.27,220.11,220.27,909.0,212.821,212.9757,212.821,212.9757,909.0
2020-08-13 10:35:00,220.2,220.3,219.86,220.2,1043.0,212.9081,213.0047,212.5793,212.9081,1043.0
2020-08-13 10:40:00,220.22,220.22,219.86,220.2,800.0,212.9274,212.9274,212.5793,212.9081,800.0
2020-08-13 10:45:00,220.02,220.49,220.01,220.48,953.0,212.734,213.1885,212.7243,213.1788,953.0
2020-08-13 10:50:00,220.12,220.24,220.12,220.24,292.0,212.8307,212.9467,212.8307,212.9467,292.0
2020-08-13 10:55:00,220.3,220.55,220.25,220.45,2200.0,213.0047,213.2465,212.9564,213.1498,2200.0
2020-08-13 11:00:00,220.31,220.37,220.31,220.36,308.0,213.0144,213.0724,213.0144,213.0628,308.0
2020-08-13 11:05:00,220.26,220.27,219.96,219.97,400.0,212.9661,212.9757,212.676,212.6857,400.0
2020-08-13 11:10:00,220.05,220.25,219.98,220.25,745.0,212.763,212.9564,212.6953,212.9564,745.0
2020-08-13 11:15:00,220.38,220.38,220.16,220.16,501.0,213.0821,213.0821,212.8694,212.8694,501.0
2020-08-13 11:20:00,220.08,220.08,220.0,220.01,1000.0,212.792,212.792,212.7147,212.7243,1000.0
2020-08-13 11:25:00,220.16,220.16,220.01,220.01,500.0,212.8694,212.8694,212.7243,212.7243,500.0
2020-08-13 11:30:00,220.26,220.26,219.86,219.91,1129.0,212.9661,212.9661,212.5793,212.6277,1129.0
2020-08-13 11:35:00,219.81,220.03,219.79,219.93,1200.0,212.531,212.7437,212.5116,212.647,1200.0
2020-08-13 11:40:00,219.89,219.97,219.81,219.84,400.0,212.6083,212.6857,212.531,212.56,400.0
2020-08-13 11:45:00,219.97,219.97,219.57,219.57,200.0,212.6857,212.6857,212.2989,212.2989,200.0
2020-08-13 11:50:00,219.57,219.84,219.57,219.83,643.0,212.2989,212.56,212.2989,212.5503,643.0
2020-08-13 11:55:00,219.96,220.29,219.96,220.29,1703.0,212.676,212.9951,212.676,212.9951,1703.0
2020-08-13 12:00:00,220.31,220.53,220.31,220.46,2308.0,213.0144,213.2271,213.0144,213.1594,2308.0
2020-08-13 12:05:00,220.6,220.75,220.56,220.56,1585.0,213.2948,213.4398,213.2561,213.2561,1585.0
2020-08-13 12:10:00,220.62,220.62,220.39,220.48,1169.0,213.3141,213.3141,213.0918,213.1788,1169.0
2020-08-13 12:15:00,220.59,220.63,220.46,220.47,400.0,213.2851,213.3238,213.1594,213.1691,400.0
2020-08-13 12:20:00,220.51,220.51,220.14,220.43,2100.0,213.2078,213.2078,212.85,213.1304,2100.0
2020-08-13 12:25:00,220.5,220.62,220.09,220.4,2275.0,213.1981,213.3141,212.8017,213.1014,2275.0
2020-08-13 12:30:00,220.51,220.55,220.36,220.55,500.0,213.2078,213.2465,213.0628,213.2465,500.0
2020-08-13 12:35:00,220.46,220.5,220.37,220.43,1381.0,213.1594,213.1981,213.0724,213.1304,1381.0
2020-08-13 12:40:00,220.12,220.3,220.08,220.3,900.0,212.8307,213.0047,212.792,213.0047,900.0
2020-08-13 12:45:00,220.34,220.37,220.18,220.33,2100.0,213.0434,213.0724,212.8887,213.0338,2100.0
2020-08-13 12:50:00,220.43,220.43,220.19,220.25,600.0,213.1304,213.1304,212.8984,212.9564,600.0
2020-08-13 12:55:00,220.31,220.53,220.3,220.4,1700.0,213.0144,213.2271,213.0047,213.1014,1700.0
2020-08-13 13:00:00,220.39,220.6,220.39,220.59,600.0,213.0918,213.2948,213.0918,213.2851,600.0
2020-08-13 13:05:00,220.55,220.55,220.51,220.53,304.0,213.2465,213.2465,213.2078,213.2271,304.0
2020-08-13 13:10:00,220.52,220.75,220.52,220.73,700.0,213.2175,213.4398,213.2175,213.4205,700.0
2020-08-13 13:15:00,220.73,220.73,220.73,220.73,0.0,213.4205,213.4205,213.4205,213.4205,0.0
2020-08-13 13:20:00,220.95,221.11,220.95,221.05,700.0,213.6332,213.7879,213.6332,213.7299,700.0
2020-08-13 13:25:00,220.87,220.87,220.63,220.63,300.0,213.5559,213.5559,213.3238,213.3238,300.0
2020-08-13 13:30:00,220.62,220.62,220.11,220.11,800.0,213.3141,213.3141,212.821,212.821,800.0
2020-08-13 13:35:00,220.29,220.39,220.25,220.3,975.0,212.9951,213.0918,212.9564,213.0047,975.0
2020-08-13 13:40:00,220.28,220.5,220.27,220.44,1106.0,212.9854,213.1981,212.9757,213.1401,1106.0
2020-08-13 13:45:00,220.48,220.71,220.48,220.71,711.0,213.1788,213.4012,213.1788,213.4012,711.0
2020-08-13 13:50:00,220.56,220.61,220.56,220.61,408.0,213.2561,213.3045,213.2561,213.3045,408.0
2020-08-13 13:55:00,220.52,220.56,220.25,220.28,1366.0,213.2175,213.2561,212.9564,212.9854,1366.0
2020-08-13 14:00:00,220.2,220.2,220.08,220.15,650.0,212.9081,212.9081,212.792,212.8597,650.0
2020-08-13 14:05:00,220.27,220.27,219.68,219.77,1707.0,212.9757,212.9757,212.4053,212.4923,1707.0
2020-08-13 14:10:00,219.69,219.94,219.61,219.94,1559.0,212.4149,212.6567,212.3376,212.6567,1559.0
2020-08-13 14:15:00,220.14,220.27,220.04,220.18,2100.0,212.85,212.9757,212.7534,212.8887,2100.0
2020-08-13 14:20:00,219.87,219.91,219.67,219.7,2450.0,212.589,212.6277,212.3956,212.4246,2450.0
2020-08-13 14:25:00,219.7,219.95,219.7,219.95,909.0,212.4246,212.6663,212.4246,212.6663,909.0
2020-08-13 14:30:00,219.98,219.98,219.8,219.85,1024.0,212.6953,212.6953,212.5213,212.5696,1024.0
2020-08-13 14:35:00,219.63,219.65,219.5,219.65,1706.0,212.3569,212.3763,212.2312,212.3763,1706.0
2020-08-13 14:40:00,219.74,219.88,219.68,219.76,1425.0,212.4633,212.5987,212.4053,212.4826,1425.0
2020-08-13 14:45:00,219.76,219.93,219.75,219.88,950.0,212.4826,212.647,212.473,212.5987,950.0
2020-08-13 14:50:00,219.71,219.85,219.22,219.59,3329.0,212.4343,212.5696,211.9605,212.3183,3329.0
2020-08-13 14:55:00,219.48,219.57,219.15,219.23,1900.0,212.2119,212.2989,211.8928,211.9702,1900.0
2020-08-13 15:00:00,219.28,219.34,218.77,218.99,1700.0,212.0185,212.0765,211.5254,211.7381,1700.0
2020-08-13 15:05:00,218.95,219.31,218.84,219.11,2065.0,211.6995,212.0475,211.5931,211.8542,2065.0
2020-08-13 15:10:00,219.06,219.49,219.06,219.49,2100.0,211.8058,212.2216,211.8058,212.2216,2100.0
2020-08-13 15:15:00,219.49,219.85,219.44,219.78,3371.0,212.2216,212.5696,212.1732,212.502,3371.0
2020-08-13 15:20:00,219.87,220.01,219.84,220.01,2856.0,212.589,212.7243,212.56,212.7243,2856.0
2020-08-13 15:25:00,219.95,220.01,219.62,219.89,4309.0,212.6663,212.7243,212.3473,212.6083,4309.0
2020-08-13 15:30:00,219.89,219.91,219.62,219.62,4833.0,212.6083,212.6277,212.3473,212.3473,4833.0
2020-08-13 15:35:00,219.61,219.67,219.19,219.3,9922.0,212.3376,212.3956,211.9315,212.0379,9922.0
2020-08-13 15:40:00,219.25,219.6,219.24,219.43,6101.0,211.9895,212.3279,211.9798,212.1636,6101.0
2020-08-13 15:45:00,219.37,219.41,218.77,219.21,11145.0,212.1055,212.1442,211.5254,211.9508,11145.0
2020-08-13 15:50:00,219.22,219.76,218.95,219.59,24797.0,211.9605,212.4826,211.6995,212.3183,24797.0
2020-08-13 15:55:00,219.59,219.81,219.28,219.47,39045.0,212.3183,212.531,212.0185,212.2022,39045.0
2020-08-14 09:30:00,218.71,218.71,217.21,217.81,8244.0,211.4674,211.4674,210.0171,210.5972,8244.0
2020-08-14 09:35:00,217.83,218.86,217.83,218.24,2658.0,210.6165,211.6124,210.6165,211.013,2658.0
2020-08-14 09:40:00,218.26,218.63,218.03,218.63,3925.0,211.0323,211.39,210.8099,211.39,3925.0
2020-08-14 09:45:00,218.76,218.87,218.39,218.62,2883.0,211.5157,211.6221,211.158,211.3804,2883.0
2020-08-14 09:50:00,218.62,219.19,218.61,219.11,4101.0,211.3804,211.9315,211.3707,211.8542,4101.0
2020-08-14 09:55:00,218.9,219.92,218.89,219.76,2000.0,211.6511,212.6373,211.6414,212.4826,2000.0
2020-08-14 10:00:00,219.89,220.21,219.37,219.57,4449.0,212.6083,212.9177,212.1055,212.2989,4449.0
2020-08-14 10:05:00,219.72,220.17,219.58,219.98,3017.0,212.444,212.8791,212.3086,212.6953,3017.0
2020-08-14 10:10:00,220.04,220.04,219.29,219.29,2233.0,212.7534,212.7534,212.0282,212.0282,2233.0
2020-08-14 10:15:00,219.5,220.52,219.5,220.33,1080.0,212.2312,213.2175,212.2312,213.0338,1080.0
2020-08-14 10:20:00,220.32,221.01,220.32,220.93,400.0,213.0241,213.6912,213.0241,213.6139,400.0
2020-08-14 10:25:00,220.97,221.19,220.64,220.95,1720.0,213.6526,213.8653,213.3335,213.6332,1720.0
2020-08-14 10:30:00,220.95,221.22,220.54,220.54,1784.0,213.6332,213.8943,213.2368,213.2368,1784.0
2020-08-14 10:35:00,220.77,221.17,220.56,220.57,966.0,213.4592,213.8459,213.2561,213.2658,966.0
2020-08-14 10:40:00,220.8,220.89,220.5,220.5,1763.0,213.4882,213.5752,213.1981,213.1981,1763.0
2020-08-14 10:45:00,220.42,221.2,220.41,220.92,500.0,213.1208,213.8749,213.1111,213.6042,500.0
2020-08-14 10:50:00,221.02,221.16,220.81,221.14,1500.0,213.7009,213.8363,213.4979,213.8169,1500.0
2020-08-14 10:55:00,221.18,221.41,220.98,221.04,1800.0,213.8556,214.078,213.6622,213.7202,1800.0
2020-08-14 11:00:00,221.11,221.11,220.44,220.93,1509.0,213.7879,213.7879,213.1401,213.6139,1509.0
2020-08-14 11:05:00,220.92,221.14,220.91,221.14,1000.0,213.6042,213.8169,213.5945,213.8169,1000.0
2020-08-14 11:10:00,221.15,221.15,220.93,221.06,800.0,213.8266,213.8266,213.6139,213.7396,800.0
2020-08-14 11:15:00,220.77,221.06,220.77,220.96,900.0,213.4592,213.7396,213.4592,213.6429,900.0
2020-08-14 11:20:00,220.83,221.04,220.51,220.81,1101.0,213.5172,213.7202,213.2078,213.4979,1101.0
2020-08-14 11:25:00,220.76,220.97,220.64,220.9,1587.0,213.4495,213.6526,213.3335,213.5849,1587.0
2020-08-14 11:30:00,220.96,220.97,220.6,220.6,800.0,213.6429,213.6526,213.2948,213.2948,800.0
2020-08-14 11:35:00,220.43,220.49,220.15,220.42,2188.0,213.1304,213.1885,212.8597,213.1208,2188.0
2020-08-14 11:40:00,220.49,220.55,220.41,220.5,1709.0,213.1885,213.2465,213.1111,213.1981,1709.0
2020-08-14 11:45:00,220.32,220.52,220.0,220.02,1135.0,213.0241,213.2175,212.7147,212.734,1135.0
2020-08-14 11:50:00,220.01,220.22,219.88,219.94,1406.0,212.7243,212.9274,212.5987,212.6567,1406.0
2020-08-14 11:55:00,220.07,220.22,219.88,220.22,1602.0,212.7824,212.9274,212.5987,212.9274,1602.0
2020-08-14 12:00:00,220.16,220.25,219.89,219.9,1868.0,212.8694,212.9564,212.6083,212.618,1868.0
2020-08-14 12:05:00,220.03,220.07,219.86,219.86,1501.0,212.7437,212.7824,212.5793,212.5793,1501.0
2020-08-14 12:10:00,219.81,220.05,219.57,219.83,2000.0,212.531,212.763,212.2989,212.5503,2000.0
2020-08-14 12:15:00,219.84,219.93,219.65,219.65,689.0,212.56,212.647,212.3763,212.3763,689.0
2020-08-14 12:20:00,219.64,219.64,219.09,219.29,1300.0,212.3666,212.3666,211.8348,212.0282,1300.0
2020-08-14 12:25:00,219.35,219.35,219.18,219.18,1414.0,212.0862,212.0862,211.9218,211.9218,1414.0
2020-08-14 12:30:00,219.21,219.76,219.21,219.76,1612.0,211.9508,212.4826,211.9508,212.4826,1612.0
2020-08-14 12:35:00,219.76,220.06,219.72,219.98,44025.0,212.4826,212.7727,212.444,212.6953,44025.0
2020-08-14 12:40:00,219.91,219.92,219.73,219.92,1513.0,212.6277,212.6373,212.4536,212.6373,1513.0
2020-08-14 12:45:00,219.68,219.83,219.62,219.63,1100.0,212.4053,212.5503,212.3473,212.3569,1100.0
2020-08-14 12:50:00,219.75,219.75,219.45,219.45,2200.0,212.473,212.473,212.1829,212.1829,2200.0
2020-08-14 12:55:00,219.32,219.32,219.1,219.13,3423.0,212.0572,212.0572,211.8445,211.8735,3423.0
2020-08-14 13:00:00,219.03,219.22,218.65,219.22,4740.0,211.7768,211.9605,211.4094,211.9605,4740.0
2020-08-14 13:05:00,219.15,219.29,219.11,219.29,500.0,211.8928,212.0282,211.8542,212.0282,500.0
2020-08-14 13:10:00,219.65,219.72,219.54,219.65,1400.0,212.3763,212.444,212.2699,212.3763,1400.0
2020-08-14 13:15:00,219.82,219.86,219.82,219.83,600.0,212.5406,212.5793,212.5406,212.5503,600.0
2020-08-14 13:20:00,219.85,219.97,219.8,219.88,900.0,212.5696,212.6857,212.5213,212.5987,900.0
2020-08-14 13:25:00,219.9,220.03,219.89,220.0,500.0,212.618,212.7437,212.6083,212.7147,500.0
2020-08-14 13:30:00,219.98,220.18,219.98,220.15,1076.0,212.6953,212.8887,212.6953,212.8597,1076.0
2020-08-14 13:35:00,220.21,220.54,220.21,220.39,1526.0,212.9177,213.2368,212.9177,213.0918,1526.0
2020-08-14 13:40:00,220.66,220.91,220.66,220.9,564.0,213.3528,213.5945,213.3528,213.5849,564.0
2020-08-14 13:45:00,220.94,221.22,220.94,220.98,1704.0,213.6236,213.8943,213.6236,213.6622,1704.0
2020-08-14 13:50:00,221.05,221.16,220.78,220.87,1475.0,213.7299,213.8363,213.4689,213.5559,1475.0
2020-08-14 13:55:00,220.85,221.05,220.7,220.93,1602.0,213.5365,213.7299,213.3915,213.6139,1602.0
2020-08-14 14:00:00,220.83,220.84,220.78,220.84,500.0,213.5172,213.5269,213.4689,213.5269,500.0
2020-08-14 14:05:00,220.8,220.94,220.8,220.94,400.0,213.4882,213.6236,213.4882,213.6236,400.0
2020-08-14 14:10:00,220.93,221.18,220.89,221.03,1701.0,213.6139,213.8556,213.5752,213.7106,1701.0
2020-08-14 14:15:00,221.1,221.29,221.1,221.28,800.0,213.7783,213.962,213.7783,213.9523,800.0
2020-08-14 14:20:00,221.38,221.55,221.32,221.33,706.0,214.049,214.2134,213.991,214.0006,706.0
2020-08-14 14:25:00,221.19,221.29,221.05,221.08,800.0,213.8653,213.962,213.7299,213.7589,800.0
2020-08-14 14:30:00,221.26,221.35,221.16,221.34,400.0,213.933,214.02,213.8363,214.0103,400.0
2020-08-14 14:35:00,220.95,221.02,220.71,220.77,1809.0,213.6332,213.7009,213.4012,213.4592,1809.0
2020-08-14 14:40:00,220.75,220.75,220.38,220.39,1900.0,213.4398,213.4398,213.0821,213.0918,1900.0
2020-08-14 14:45:00,220.2,220.41,220.2,220.28,1700.0,212.9081,213.1111,212.9081,212.9854,1700.0
2020-08-14 14:50:00,220.33,220.33,220.09,220.17,600.0,213.0338,213.0338,212.8017,212.8791,600.0
2020-08-14 14:55:00,220.03,220.07,219.9,219.9,1300.0,212.7437,212.7824,212.618,212.618,1300.0
2020-08-14 15:00:00,219.91,219.91,219.65,219.67,800.0,212.6277,212.6277,212.3763,212.3956,800.0
2020-08-14 15:05:00,219.67,219.69,219.53,219.63,600.0,212.3956,212.4149,212.2602,212.3569,600.0
2020-08-14 15:10:00,219.74,219.74,219.4,219.41,600.0,212.4633,212.4633,212.1345,212.1442,600.0
2020-08-14 15:15:00,219.43,219.54,219.33,219.34,2951.0,212.1636,212.2699,212.0669,212.0765,2951.0
2020-08-14 15:20:00,219.45,219.56,218.96,218.96,3301.0,212.1829,212.2893,211.7091,211.7091,3301.0
2020-08-14 15:25:00,219.03,219.36,219.03,219.16,2951.0,211.7768,212.0959,211.7768,211.9025,2951.0
2020-08-14 15:30:00,219.11,219.39,218.98,219.29,3300.0,211.8542,212.1249,211.7285,212.0282,3300.0
2020-08-14 15:35:00,219.23,219.32,218.88,219.02,3119.0,211.9702,212.0572,211.6318,211.7671,3119.0
2020-08-14 15:40:00,219.02,219.52,219.0,219.43,4637.0,211.7671,212.2506,211.7478,212.1636,4637.0
2020-08-14 15:45:00,219.5,219.51,218.85,218.85,4275.0,212.2312,212.2409,211.6028,211.6028,4275.0
2020-08-14 15:50:00,218.84,219.56,218.84,219.32,13104.0,211.5931,212.2893,211.5931,212.0572,13104.0
2020-08-14 15:55:00,219.41,219.66,219.29,219.33,20987.0,212.1442,212.3859,212.0282,212.0669,20987.0
2020-08-17 09:30:00,220.87,220.87,219.63,220.6,2926.0,213.5559,213.5559,212.3569,213.2948,2926.0
2020-08-17 09:35:00,220.52,221.05,219.91,219.92,1050.0,213.2175,213.7299,212.6277,212.6373,1050.0
2020-08-17 09:40:00,219.86,219.97,219.15,219.15,2542.0,212.5793,212.6857,211.8928,211.8928,2542.0
2020-08-17 09:45:00,219.37,219.9,219.14,219.9,4842.0,212.1055,212.618,211.8832,212.618,4842.0
2020-08-17 09:50:00,220.06,220.44,219.63,219.63,9478.0,212.7727,213.1401,212.3569,212.3569,9478.0
2020-08-17 09:55:00,219.63,219.63,219.12,219.35,3496.0,212.3569,212.3569,211.8638,212.0862,3496.0
2020-08-17 10:00:00,219.18,219.19,218.15,218.28,1200.0,211.9218,211.9315,210.9259,211.0516,1200.0
2020-08-17 10:05:00,218.46,219.18,218.45,219.11,2460.0,211.2257,211.9218,211.216,211.8542,2460.0
2020-08-17 10:10:00,219.18,219.18,219.18,219.18,100.0,211.9218,211.9218,211.9218,211.9218,100.0
2020-08-17 10:15:00,219.34,219.63,219.24,219.41,1200.0,212.0765,212.3569,211.9798,212.1442,1200.0
2020-08-17 10:20:00,219.88,219.89,219.51,219.89,2481.0,212.5987,212.6083,212.2409,212.6083,2481.0
2020-08-17 10:25:00,219.69,219.73,218.77,219.1,1100.0,212.4149,212.4536,211.5254,211.8445,1100.0
2020-08-17 10:30:00,219.19,219.85,219.19,219.84,1500.0,211.9315,212.5696,211.9315,212.56,1500.0
2020-08-17 10:35:00,219.76,220.37,219.65,220.03,2800.0,212.4826,213.0724,212.3763,212.7437,2800.0
2020-08-17 10:40:00,220.03,220.51,220.03,220.5,900.0,212.7437,213.2078,212.7437,213.1981,900.0
2020-08-17 10:45:00,220.61,220.69,220.39,220.69,1018.0,213.3045,213.3818,213.0918,213.3818,1018.0
2020-08-17 10:50:00,220.4,220.67,220.4,220.66,600.0,213.1014,213.3625,213.1014,213.3528,600.0
2020-08-17 10:55:00,220.56,220.65,220.12,220.13,1800.0,213.2561,213.3432,212.8307,212.8404,1800.0
2020-08-17 11:00:00,220.33,220.84,220.33,220.84,800.0,213.0338,213.5269,213.0338,213.5269,800.0
2020-08-17 11:05:00,220.65,220.66,220.39,220.53,800.0,213.3432,213.3528,213.0918,213.2271,800.0
2020-08-17 11:10:00,220.56,220.83,220.45,220.78,1711.0,213.2561,213.5172,213.1498,213.4689,1711.0
2020-08-17 11:15:00,220.76,221.0,220.72,220.84,900.0,213.4495,213.6816,213.4108,213.5269,900.0
2020-08-17 11:20:00,220.95,221.0,220.9,220.93,600.0,213.6332,213.6816,213.5849,213.6139,600.0
2020-08-17 11:25:00,220.93,221.07,220.92,220.98,1000.0,213.6139,213.7492,213.6042,213.6622,1000.0
2020-08-17 11:30:00,220.97,221.13,220.96,221.09,1500.0,213.6526,213.8073,213.6429,213.7686,1500.0
2020-08-17 11:35:00,220.99,221.1,220.74,220.81,2024.0,213.6719,213.7783,213.4302,213.4979,2024.0
2020-08-17 11:40:00,220.74,220.74,220.51,220.55,500.0,213.4302,213.4302,213.2078,213.2465,500.0
2020-08-17 11:45:00,220.31,220.54,219.94,220.19,7314.0,213.0144,213.2368,212.6567,212.8984,7314.0
2020-08-17 11:50:00,220.01,220.43,219.72,220.43,5226.0,212.7243,213.1304,212.444,213.1304,5226.0
2020-08-17 11:55:00,220.27,220.27,219.8,219.8,1400.0,212.9757,212.9757,212.5213,212.5213,1400.0
2020-08-17 12:00:00,219.92,219.92,219.49,219.55,2200.0,212.6373,212.6373,212.2216,212.2796,2200.0
2020-08-17 12:05:00,219.47,219.6,219.47,219.48,800.0,212.2022,212.3279,212.2022,212.2119,800.0
2020-08-17 12:10:00,219.32,219.59,219.22,219.45,1747.0,212.0572,212.3183,211.9605,212.1829,1747.0
2020-08-17 12:15:00,219.42,219.52,219.25,219.5,795.0,212.1539,212.2506,211.9895,212.2312,795.0
2020-08-17 12:20:00,219.32,219.32,218.87,218.87,1000.0,212.0572,212.0572,211.6221,211.6221,1000.0
2020-08-17 12:25:00,219.06,219.06,218.62,218.62,967.0,211.8058,211.8058,211.3804,211.3804,967.0
2020-08-17 12:30:00,218.81,219.19,218.8,218.97,700.0,211.5641,211.9315,211.5544,211.7188,700.0
2020-08-17 12:35:00,219.01,219.01,219.0,219.01,100.0,211.7575,211.7575,211.7478,211.7575,100.0
2020-08-17 12:40:00,219.18,219.21,219.04,219.04,1400.0,211.9218,211.9508,211.7865,211.7865,1400.0
2020-08-17 12:45:00,219.04,219.07,218.8,218.8,800.0,211.7865,211.8155,211.5544,211.5544,800.0
2020-08-17 12:50:00,218.75,218.84,218.58,218.58,2251.0,211.5061,211.5931,211.3417,211.3417,2251.0
2020-08-17 12:55:00,218.59,218.71,218.58,218.7,500.0,211.3514,211.4674,211.3417,211.4577,500.0
2020-08-17 13:00:00,218.77,218.86,218.5,218.5,2331.0,211.5254,211.6124,211.2644,211.2644,2331.0
2020-08-17 13:05:00,218.56,218.56,218.2,218.21,1922.0,211.3224,211.3224,210.9743,210.984,1922.0
2020-08-17 13:10:00,218.39,218.71,218.08,218.44,8427.0,211.158,211.4674,210.8583,211.2063,8427.0
2020-08-17 13:15:00,218.5,218.64,218.16,218.39,6255.0,211.2644,211.3997,210.9356,211.158,6255.0
2020-08-17 13:20:00,218.49,218.65,218.17,218.17,5633.0,211.2547,211.4094,210.9453,210.9453,5633.0
2020-08-17 13:25:00,218.33,218.34,217.7,217.81,11120.0,211.1,211.1097,210.4908,210.5972,11120.0
2020-08-17 13:30:00,217.8,217.88,217.34,217.34,4507.0,210.5875,210.6649,210.1428,210.1428,4507.0
2020-08-17 13:35:00,217.58,217.76,216.98,217.16,13911.0,210.3748,210.5489,209.7947,209.9687,13911.0
2020-08-17 13:40:00,217.09,217.16,216.63,216.94,10683.0,209.901,209.9687,209.4563,209.756,10683.0
2020-08-17 13:45:00,217.11,217.96,217.11,217.77,4736.0,209.9204,210.7422,209.9204,210.5585,4736.0
2020-08-17 13:50:00,217.71,217.83,217.58,217.62,1716.0,210.5005,210.6165,210.3748,210.4135,1716.0
2020-08-17 13:55:00,217.74,217.74,217.28,217.4,1511.0,210.5295,210.5295,210.0848,210.2008,1511.0
2020-08-17 14:00:00,217.44,217.46,217.21,217.26,3190.0,210.2395,210.2588,210.0171,210.0654,3190.0
2020-08-17 14:05:00,217.45,217.53,217.01,217.18,2186.0,210.2491,210.3265,209.8237,209.9881,2186.0
2020-08-17 14:10:00,217.0,217.22,217.0,217.12,3300.0,209.814,210.0267,209.814,209.9301,3300.0
2020-08-17 14:15:00,217.18,217.24,216.96,217.06,2433.0,209.9881,210.0461,209.7754,209.872,2433.0
2020-08-17 14:20:00,217.02,217.12,216.95,216.98,2631.0,209.8334,209.9301,209.7657,209.7947,2631.0
2020-08-17 14:25:00,217.0,217.13,216.83,217.0,6439.0,209.814,209.9397,209.6497,209.814,6439.0
2020-08-17 14:30:00,217.05,218.33,217.04,218.33,6049.0,209.8624,211.1,209.8527,211.1,6049.0
2020-08-17 14:35:00,218.32,218.36,218.06,218.36,2724.0,211.0903,211.129,210.8389,211.129,2724.0
2020-08-17 14:40:00,218.47,218.47,218.28,218.38,2314.0,211.2353,211.2353,211.0516,211.1483,2314.0
2020-08-17 14:45:00,218.43,218.45,218.29,218.32,1900.0,211.1967,211.216,211.0613,211.0903,1900.0
2020-08-17 14:50:00,218.32,218.32,217.58,217.67,9421.0,211.0903,211.0903,210.3748,210.4618,9421.0
2020-08-17 14:55:00,217.76,218.15,217.76,218.04,2847.0,210.5489,210.9259,210.5489,210.8196,2847.0
2020-08-17 15:00:00,218.16,218.16,217.56,217.57,5302.0,210.9356,210.9356,210.3555,210.3651,5302.0
2020-08-17 15:05:00,217.55,217.55,217.43,217.46,2934.0,210.3458,210.3458,210.2298,210.2588,2934.0
2020-08-17 15:10:00,217.51,217.64,217.0,217.09,9759.0,210.3071,210.4328,209.814,209.901,9759.0
2020-08-17 15:15:00,217.03,217.14,216.89,216.97,6964.0,209.843,209.9494,209.7077,209.785,6964.0
2020-08-17 15:20:00,216.99,217.26,216.9,216.9,5484.0,209.8044,210.0654,209.7173,209.7173,5484.0
2020-08-17 15:25:00,216.9,217.09,216.9,216.96,7072.0,209.7173,209.901,209.7173,209.7754,7072.0
2020-08-17 15:30:00,216.92,217.39,216.92,217.01,16982.0,209.7367,210.1911,209.7367,209.8237,16982.0
2020-08-17 15:35:00,217.01,217.12,216.86,216.9,13926.0,209.8237,209.9301,209.6787,209.7173,13926.0
2020-08-17 15:40:00,216.88,217.05,216.81,216.9,16911.0,209.698,209.8624,209.6303,209.7173,16911.0
2020-08-17 15:45:00,216.91,217.03,216.56,216.56,20138.0,209.727,209.843,209.3886,209.3886,20138.0
2020-08-17 15:50:00,216.65,216.85,216.3,216.42,45563.0,209.4756,209.669,209.1372,209.2532,45563.0
2020-08-17 15:55:00,216.42,216.77,216.16,216.55,65925.0,209.2532,209.5916,209.0018,209.3789,65925.0
2020-08-18 09:30:00,217.6,218.11,216.9,218.11,4074.0,210.3942,210.8873,209.7173,210.8873,4074.0
2020-08-18 09:35:00,218.13,218.13,217.06,217.07,1312.0,210.9066,210.9066,209.872,209.8817,1312.0
2020-08-18 09:40:00,216.74,217.14,216.64,217.14,1375.0,209.5626,209.9494,209.4659,209.9494,1375.0
2020-08-18 09:45:00,217.32,217.33,216.64,216.64,515.0,210.1234,210.1331,209.4659,209.4659,515.0
2020-08-18 09:50:00,216.43,216.43,216.25,216.26,800.0,209.2629,209.2629,209.0889,209.0985,800.0
2020-08-18 09:55:00,216.87,217.21,216.59,217.18,2202.0,209.6883,210.0171,209.4176,209.9881,2202.0
2020-08-18 10:00:00,217.03,218.05,217.03,217.81,1661.0,209.843,210.8293,209.843,210.5972,1661.0
2020-08-18 10:05:00,217.55,217.56,217.25,217.29,2100.0,210.3458,210.3555,210.0557,210.0944,2100.0
2020-08-18 10:10:00,217.39,217.76,217.25,217.44,2225.0,210.1911,210.5489,210.0557,210.2395,2225.0
2020-08-18 10:15:00,217.5,217.5,216.66,216.66,12701.0,210.2975,210.2975,209.4853,209.4853,12701.0
2020-08-18 10:20:00,216.69,216.92,216.0,216.0,2656.0,209.5143,209.7367,208.8471,208.8471,2656.0
2020-08-18 10:25:00,216.0,216.13,215.8,215.8,1000.0,208.8471,208.9728,208.6538,208.6538,1000.0
2020-08-18 10:30:00,215.99,216.13,215.64,216.12,4876.0,208.8375,208.9728,208.4991,208.9632,4876.0
2020-08-18 10:35:00,215.97,216.11,215.8,215.8,2135.0,208.8181,208.9535,208.6538,208.6538,2135.0
2020-08-18 10:40:00,215.79,215.79,215.07,215.07,2100.0,208.6441,208.6441,207.9479,207.9479,2100.0
2020-08-18 10:45:00,215.06,215.45,214.84,215.34,3182.0,207.9383,208.3154,207.7256,208.209,3182.0
2020-08-18 10:50:00,215.43,215.61,214.41,214.42,6700.0,208.296,208.4701,207.3098,207.3195,6700.0
2020-08-18 10:55:00,214.12,215.22,214.12,215.04,4027.0,207.0294,208.093,207.0294,207.9189,4027.0
2020-08-18 11:00:00,215.14,215.23,214.68,214.68,1200.0,208.0156,208.1026,207.5709,207.5709,1200.0
2020-08-18 11:05:00,214.66,214.77,214.4,214.41,2606.0,207.5515,207.6579,207.3001,207.3098,2606.0
2020-08-18 11:10:00,214.59,214.71,214.38,214.63,999.0,207.4838,207.5999,207.2808,207.5225,999.0
2020-08-18 11:15:00,214.64,214.93,214.36,214.78,1957.0,207.5322,207.8126,207.2614,207.6675,1957.0
2020-08-18 11:20:00,214.85,214.95,214.65,214.67,1274.0,207.7352,207.8319,207.5418,207.5612,1274.0
2020-08-18 11:25:00,214.91,215.37,214.91,215.31,1639.0,207.7932,208.238,207.7932,208.18,1639.0
2020-08-18 11:30:00,215.41,215.41,215.0,215.14,1300.0,208.2767,208.2767,207.8803,208.0156,1300.0
2020-08-18 11:35:00,215.16,215.33,214.87,214.96,10541.0,208.035,208.1993,207.7546,207.8416,10541.0
2020-08-18 11:40:00,214.98,214.98,214.49,214.62,1808.0,207.8609,207.8609,207.3871,207.5128,1808.0
2020-08-18 11:45:00,214.68,214.68,214.57,214.57,1141.0,207.5709,207.5709,207.4645,207.4645,1141.0
2020-08-18 11:50:00,214.49,215.25,214.49,215.02,2628.0,207.3871,208.122,207.3871,207.8996,2628.0
2020-08-18 11:55:00,214.81,215.07,214.81,215.07,500.0,207.6965,207.9479,207.6965,207.9479,500.0
2020-08-18 12:00:00,215.09,215.36,214.95,215.07,1340.0,207.9673,208.2283,207.8319,207.9479,1340.0
2020-08-18 12:05:00,215.08,215.08,214.83,214.83,1007.0,207.9576,207.9576,207.7159,207.7159,1007.0
2020-08-18 12:10:00,214.91,215.0,214.65,214.65,1003.0,207.7932,207.8803,207.5418,207.5418,1003.0
2020-08-18 12:15:00,214.39,214.39,214.25,214.25,500.0,207.2905,207.2905,207.1551,207.1551,500.0
2020-08-18 12:20:00,214.18,214.21,214.04,214.04,2249.0,207.0874,207.1164,206.952,206.952,2249.0
2020-08-18 12:25:00,214.2,214.3,214.15,214.3,500.0,207.1067,207.2034,207.0584,207.2034,500.0
2020-08-18 12:30:00,214.3,214.33,214.22,214.26,800.0,207.2034,207.2324,207.1261,207.1648,800.0
2020-08-18 12:35:00,214.22,214.5,214.19,214.5,3007.0,207.1261,207.3968,207.0971,207.3968,3007.0
2020-08-18 12:40:00,214.34,214.71,214.33,214.41,1779.0,207.2421,207.5999,207.2324,207.3098,1779.0
2020-08-18 12:45:00,214.57,214.72,214.46,214.72,20911.0,207.4645,207.6095,207.3581,207.6095,20911.0
2020-08-18 12:50:00,214.64,214.64,214.16,214.23,1700.0,207.5322,207.5322,207.0681,207.1358,1700.0
2020-08-18 12:55:00,214.38,214.53,214.38,214.53,700.0,207.2808,207.4258,207.2808,207.4258,700.0
2020-08-18 13:00:00,214.51,214.66,214.47,214.48,1340.0,207.4065,207.5515,207.3678,207.3775,1340.0
2020-08-18 13:05:00,214.58,214.58,214.42,214.42,800.0,207.4742,207.4742,207.3195,207.3195,800.0
2020-08-18 13:10:00,214.24,214.58,214.24,214.41,1000.0,207.1454,207.4742,207.1454,207.3098,1000.0
2020-08-18 13:15:00,214.3,214.32,214.19,214.19,800.0,207.2034,207.2228,207.0971,207.0971,800.0
2020-08-18 13:20:00,214.19,214.25,214.19,214.25,200.0,207.0971,207.1551,207.0971,207.1551,200.0
2020-08-18 13:25:00,214.17,214.29,213.91,213.92,1200.0,207.0777,207.1938,206.8264,206.836,1200.0
2020-08-18 13:30:00,213.81,213.98,213.81,213.82,2372.0,206.7297,206.894,206.7297,206.7393,2372.0
2020-08-18 13:35:00,213.88,214.12,213.88,214.02,800.0,206.7973,207.0294,206.7973,206.9327,800.0
2020-08-18 13:40:00,214.12,214.12,213.98,213.99,300.0,207.0294,207.0294,206.894,206.9037,300.0
2020-08-18 13:45:00,214.0,214.2,213.98,214.06,2086.0,206.9134,207.1067,206.894,206.9714,2086.0
2020-08-18 13:50:00,214.18,214.31,214.18,214.31,500.0,207.0874,207.2131,207.0874,207.2131,500.0
2020-08-18 13:55:00,214.28,214.48,214.28,214.35,1409.0,207.1841,207.3775,207.1841,207.2518,1409.0
2020-08-18 14:00:00,214.36,214.45,214.32,214.45,1501.0,207.2614,207.3485,207.2228,207.3485,1501.0
2020-08-18 14:05:00,214.34,214.45,214.34,214.43,900.0,207.2421,207.3485,207.2421,207.3291,900.0
2020-08-18 14:10:00,214.4,214.42,214.27,214.28,1548.0,207.3001,207.3195,207.1744,207.1841,1548.0
2020-08-18 14:15:00,214.21,214.21,214.1,214.15,1300.0,207.1164,207.1164,207.0101,207.0584,1300.0
2020-08-18 14:20:00,214.14,214.51,214.14,214.46,1700.0,207.0487,207.4065,207.0487,207.3581,1700.0
2020-08-18 14:25:00,214.47,214.72,214.46,214.72,1925.0,207.3678,207.6095,207.3581,207.6095,1925.0
2020-08-18 14:30:00,214.76,214.93,214.76,214.93,1075.0,207.6482,207.8126,207.6482,207.8126,1075.0
2020-08-18 14:35:00,214.86,215.18,214.86,214.89,7379.0,207.7449,208.0543,207.7449,207.7739,7379.0
2020-08-18 14:40:00,214.92,215.02,214.89,214.89,2552.0,207.8029,207.8996,207.7739,207.7739,2552.0
2020-08-18 14:45:00,214.89,214.89,214.61,214.61,1000.0,207.7739,207.7739,207.5032,207.5032,1000.0
2020-08-18 14:50:00,214.57,214.64,214.43,214.47,1300.0,207.4645,207.5322,207.3291,207.3678,1300.0
2020-08-18 14:55:00,214.4,214.54,214.29,214.54,12824.0,207.3001,207.4355,207.1938,207.4355,12824.0
2020-08-18 15:00:00,214.55,214.68,214.45,214.45,3400.0,207.4452,207.5709,207.3485,207.3485,3400.0
2020-08-18 15:05:00,214.68,214.78,214.57,214.58,1600.0,207.5709,207.6675,207.4645,207.4742,1600.0
2020-08-18 15:10:00,214.55,214.55,214.41,214.42,2230.0,207.4452,207.4452,207.3098,207.3195,2230.0
2020-08-18 15:15:00,214.39,214.56,214.26,214.5,1700.0,207.2905,207.4548,207.1648,207.3968,1700.0
2020-08-18 15:20:00,214.56,215.24,214.52,214.97,12500.0,207.4548,208.1123,207.4162,207.8512,12500.0
2020-08-18 15:25:00,214.98,214.98,214.75,214.81,2300.0,207.8609,207.8609,207.6385,207.6965,2300.0
2020-08-18 15:30:00,214.81,215.13,214.78,214.93,5570.0,207.6965,208.006,207.6675,207.8126,5570.0
2020-08-18 15:35:00,214.99,215.21,214.92,214.95,5007.0,207.8706,208.0833,207.8029,207.8319,5007.0
2020-08-18 15:40:00,214.91,215.24,214.9,215.04,6209.0,207.7932,208.1123,207.7836,207.9189,6209.0
2020-08-18 15:45:00,215.0,215.08,214.93,214.98,6495.0,207.8803,207.9576,207.8126,207.8609,6495.0
2020-08-18 15:50:00,215.13,215.29,214.73,214.76,9530.0,208.006,208.1607,207.6192,207.6482,9530.0
2020-08-18 15:55:00,214.68,215.1,214.63,214.84,26697.0,207.5709,207.9769,207.5225,207.7256,26697.0
2020-08-19 09:30:00,215.72,215.72,214.26,214.6,2882.0,208.5764,208.5764,207.1648,207.4935,2882.0
2020-08-19 09:35:00,214.49,214.49,214.09,214.09,300.0,207.3871,207.3871,207.0004,207.0004,300.0
2020-08-19 09:40:00,214.77,215.24,214.59,215.11,450.0,207.6579,208.1123,207.4838,207.9866,450.0
2020-08-19 09:45:00,215.34,215.56,215.23,215.49,1153.0,208.209,208.4217,208.1026,208.354,1153.0
2020-08-19 09:50:00,215.5,216.07,215.5,215.91,2130.0,208.3637,208.9148,208.3637,208.7601,2130.0
2020-08-19 09:55:00,215.7,215.7,215.16,215.34,1500.0,208.5571,208.5571,208.035,208.209,1500.0
2020-08-19 10:00:00,214.98,215.27,214.97,215.24,1416.0,207.8609,208.1413,207.8512,208.1123,1416.0
2020-08-19 10:05:00,215.17,215.19,214.91,214.91,700.0,208.0446,208.064,207.7932,207.7932,700.0
2020-08-19 10:10:00,214.39,214.51,214.39,214.51,300.0,207.2905,207.4065,207.2905,207.4065,300.0
2020-08-19 10:15:00,214.54,214.79,214.54,214.76,1023.0,207.4355,207.6772,207.4355,207.6482,1023.0
2020-08-19 10:20:00,214.72,215.16,214.72,215.16,826.0,207.6095,208.035,207.6095,208.035,826.0
2020-08-19 10:25:00,215.33,215.41,215.18,215.25,600.0,208.1993,208.2767,208.0543,208.122,600.0
2020-08-19 10:30:00,215.39,215.72,215.39,215.51,700.0,208.2573,208.5764,208.2573,208.3734,700.0
2020-08-19 10:35:00,215.49,215.92,215.49,215.79,900.0,208.354,208.7698,208.354,208.6441,900.0
2020-08-19 10:40:00,215.71,216.06,215.71,216.02,800.0,208.5667,208.9052,208.5667,208.8665,800.0
2020-08-19 10:45:00,216.2,216.2,215.42,215.42,600.0,209.0405,209.0405,208.2863,208.2863,600.0
2020-08-19 10:50:00,215.94,216.4,215.94,216.4,650.0,208.7891,209.2339,208.7891,209.2339,650.0
2020-08-19 10:55:00,216.21,216.21,216.03,216.03,2665.0,209.0502,209.0502,208.8761,208.8761,2665.0
2020-08-19 11:00:00,215.8,215.8,215.8,215.8,100.0,208.6538,208.6538,208.6538,208.6538,100.0
2020-08-19 11:05:00,215.51,215.61,215.44,215.44,310.0,208.3734,208.4701,208.3057,208.3057,310.0
2020-08-19 11:10:00,215.34,215.34,215.34,215.34,100.0,208.209,208.209,208.209,208.209,100.0
2020-08-19 11:15:00,215.4,215.4,214.97,214.97,550.0,208.267,208.267,207.8512,207.8512,550.0
2020-08-19 11:20:00,214.99,215.08,214.99,215.08,200.0,207.8706,207.9576,207.8706,207.9576,200.0
2020-08-19 11:25:00,215.08,215.08,215.08,215.08,0.0,207.9576,207.9576,207.9576,207.9576,0.0
2020-08-19 11:30:00,215.64,215.64,215.64,215.64,100.0,208.4991,208.4991,208.4991,208.4991,100.0
2020-08-19 11:35:00,215.64,215.64,215.64,215.64,0.0,208.4991,208.4991,208.4991,208.4991,0.0
2020-08-19 11:40:00,215.33,215.53,215.29,215.29,300.0,208.1993,208.3927,208.1607,208.1607,300.0
2020-08-19 11:45:00,215.15,215.15,214.97,214.97,1004.0,208.0253,208.0253,207.8512,207.8512,1004.0
2020-08-19 11:50:00,215.06,215.06,215.03,215.03,312.0,207.9383,207.9383,207.9093,207.9093,312.0
2020-08-19 11:55:00,215.03,215.03,214.44,214.44,1700.0,207.9093,207.9093,207.3388,207.3388,1700.0
2020-08-19 12:00:00,214.28,214.31,214.07,214.07,1300.0,207.1841,207.2131,206.9811,206.9811,1300.0
2020-08-19 12:05:00,214.01,214.12,214.01,214.07,610.0,206.923,207.0294,206.923,206.9811,610.0
2020-08-19 12:10:00,214.24,214.27,214.17,214.21,1000.0,207.1454,207.1744,207.0777,207.1164,1000.0
2020-08-19 12:15:00,214.11,214.15,213.84,213.98,1462.0,207.0197,207.0584,206.7587,206.894,1462.0
2020-08-19 12:20:00,213.75,213.75,213.75,213.75,100.0,206.6716,206.6716,206.6716,206.6716,100.0
2020-08-19 12:25:00,213.75,213.75,213.75,213.75,0.0,206.6716,206.6716,206.6716,206.6716,0.0
2020-08-19 12:30:00,213.88,213.88,213.04,213.12,11700.0,206.7973,206.7973,205.9852,206.0625,11700.0
2020-08-19 12:35:00,213.14,213.44,213.14,213.43,300.0,206.0818,206.3719,206.0818,206.3622,300.0
2020-08-19 12:40:00,213.35,213.35,213.34,213.34,200.0,206.2849,206.2849,206.2752,206.2752,200.0
2020-08-19 12:45:00,213.28,213.29,213.11,213.11,300.0,206.2172,206.2269,206.0528,206.0528,300.0
2020-08-19 12:50:00,212.98,213.09,212.68,213.09,1958.0,205.9271,206.0335,205.6371,206.0335,1958.0
2020-08-19 12:55:00,213.21,213.69,213.14,213.69,4212.0,206.1495,206.6136,206.0818,206.6136,4212.0
2020-08-19 13:00:00,213.57,214.1,213.5,213.8,3715.0,206.4976,207.0101,206.4299,206.72,3715.0
2020-08-19 13:05:00,213.97,214.0,213.0,213.0,8834.0,206.8844,206.9134,205.9465,205.9465,8834.0
2020-08-19 13:10:00,213.11,213.25,212.95,212.98,2000.0,206.0528,206.1882,205.8981,205.9271,2000.0
2020-08-19 13:15:00,213.1,213.15,212.91,213.05,3552.0,206.0432,206.0915,205.8595,205.9948,3552.0
2020-08-19 13:20:00,212.98,213.56,212.91,213.54,6240.0,205.9271,206.4879,205.8595,206.4686,6240.0
2020-08-19 13:25:00,213.63,213.97,213.39,213.91,4600.0,206.5556,206.8844,206.3236,206.8264,4600.0
2020-08-19 13:30:00,214.0,214.02,213.4,213.51,4800.0,206.9134,206.9327,206.3332,206.4396,4800.0
2020-08-19 13:35:00,213.6,213.71,213.56,213.56,1100.0,206.5266,206.633,206.4879,206.4879,1100.0
2020-08-19 13:40:00,213.51,213.63,213.51,213.62,1272.0,206.4396,206.5556,206.4396,206.546,1272.0
2020-08-19 13:45:00,213.49,213.5,212.7,213.09,11821.0,206.4203,206.4299,205.6564,206.0335,11821.0
2020-08-19 13:50:00,213.09,213.32,213.09,213.31,200.0,206.0335,206.2559,206.0335,206.2462,200.0
2020-08-19 13:55:00,213.23,213.27,212.69,212.98,3999.0,206.1689,206.2075,205.6468,205.9271,3999.0
2020-08-19 14:00:00,213.1,213.39,212.89,213.39,700.0,206.0432,206.3236,205.8401,206.3236,700.0
2020-08-19 14:05:00,213.38,213.38,213.07,213.13,1345.0,206.3139,206.3139,206.0142,206.0722,1345.0
2020-08-19 14:10:00,213.0,213.0,212.51,212.51,6178.0,205.9465,205.9465,205.4727,205.4727,6178.0
2020-08-19 14:15:00,212.82,212.82,212.71,212.71,300.0,205.7724,205.7724,205.6661,205.6661,300.0
2020-08-19 14:20:00,212.88,213.33,212.74,212.97,3230.0,205.8305,206.2656,205.6951,205.9175,3230.0
2020-08-19 14:25:00,212.96,212.96,212.46,212.7,1457.0,205.9078,205.9078,205.4244,205.6564,1457.0
2020-08-19 14:30:00,212.86,212.97,212.31,212.44,2559.0,205.8111,205.9175,205.2793,205.405,2559.0
2020-08-19 14:35:00,212.12,212.21,211.84,212.21,1136.0,205.0956,205.1826,204.8249,205.1826,1136.0
2020-08-19 14:40:00,212.32,212.32,211.55,211.87,3642.0,205.289,205.289,204.5445,204.8539,3642.0
2020-08-19 14:45:00,211.97,212.45,211.97,212.41,813.0,204.9506,205.4147,204.9506,205.376,813.0
2020-08-19 14:50:00,212.44,212.64,212.42,212.59,900.0,205.405,205.5984,205.3857,205.5501,900.0
2020-08-19 14:55:00,212.64,212.93,212.59,212.93,1292.0,205.5984,205.8788,205.5501,205.8788,1292.0
2020-08-19 15:00:00,212.81,213.13,212.63,212.82,4286.0,205.7628,206.0722,205.5887,205.7724,4286.0
2020-08-19 15:05:00,212.85,213.16,212.81,213.16,4138.0,205.8015,206.1012,205.7628,206.1012,4138.0
2020-08-19 15:10:00,213.19,213.28,212.9,212.92,4563.0,206.1302,206.2172,205.8498,205.8691,4563.0
2020-08-19 15:15:00,212.98,212.99,212.24,212.31,8254.0,205.9271,205.9368,205.2117,205.2793,8254.0
2020-08-19 15:20:00,212.26,212.26,212.09,212.14,2620.0,205.231,205.231,205.0666,205.115,2620.0
2020-08-19 15:25:00,212.28,212.4,211.94,212.23,3230.0,205.2503,205.3664,204.9216,205.202,3230.0
2020-08-19 15:30:00,212.32,212.48,211.99,212.31,8825.0,205.289,205.4437,204.9699,205.2793,8825.0
2020-08-19 15:35:00,212.38,213.13,212.38,213.0,7343.0,205.347,206.0722,205.347,205.9465,7343.0
2020-08-19 15:40:00,213.14,213.29,212.71,213.16,6820.0,206.0818,206.2269,205.6661,206.1012,6820.0
2020-08-19 15:45:00,213.16,213.23,212.25,212.25,7324.0,206.1012,206.1689,205.2213,205.2213,7324.0
2020-08-19 15:50:00,212.0,212.38,211.78,211.93,12827.0,204.9796,205.347,204.7669,204.9119,12827.0
2020-08-19 15:55:00,212.05,212.29,211.63,212.18,39495.0,205.0279,205.26,204.6219,205.1536,39495.0
2020-08-20 09:30:00,210.0,210.22,209.3,210.01,4478.0,203.0458,203.2585,202.369,203.0555,4478.0
2020-08-20 09:35:00,209.82,210.25,209.21,209.45,1942.0,202.8718,203.2876,202.282,202.514,1942.0
2020-08-20 09:40:00,209.0,209.24,208.63,208.89,1130.0,202.0789,202.311,201.7212,201.9726,1130.0
2020-08-20 09:45:00,209.42,209.68,209.35,209.61,1951.0,202.485,202.7364,202.4174,202.6687,1951.0
2020-08-20 09:50:00,209.65,210.06,209.64,210.06,1495.0,202.7074,203.1038,202.6978,203.1038,1495.0
2020-08-20 09:55:00,209.86,209.86,208.88,208.88,1185.0,202.9105,202.9105,201.9629,201.9629,1185.0
2020-08-20 10:00:00,208.94,209.41,208.79,209.06,3300.0,202.0209,202.4754,201.8759,202.137,3300.0
2020-08-20 10:05:00,209.27,209.32,208.82,209.14,4056.0,202.34,202.3883,201.9049,202.2143,4056.0
2020-08-20 10:10:00,209.09,209.7,208.97,209.46,13629.0,202.166,202.7558,202.0499,202.5237,13629.0
2020-08-20 10:15:00,209.5,210.19,209.23,210.12,5478.0,202.5624,203.2295,202.3013,203.1619,5478.0
2020-08-20 10:20:00,210.28,210.68,210.28,210.57,1519.0,203.3166,203.7033,203.3166,203.597,1519.0
2020-08-20 10:25:00,211.01,211.01,210.57,210.84,1400.0,204.0224,204.0224,203.597,203.858,1400.0
2020-08-20 10:30:00,211.02,211.02,210.52,210.53,2082.0,204.0321,204.0321,203.5486,203.5583,2082.0
2020-08-20 10:35:00,210.36,210.51,210.17,210.24,1900.0,203.3939,203.5389,203.2102,203.2779,1900.0
2020-08-20 10:40:00,210.25,210.25,209.74,209.74,1400.0,203.2876,203.2876,202.7944,202.7944,1400.0
2020-08-20 10:45:00,209.74,209.84,209.57,209.69,2421.0,202.7944,202.8911,202.6301,202.7461,2421.0
2020-08-20 10:50:00,209.76,209.77,209.4,209.41,800.0,202.8138,202.8234,202.4657,202.4754,800.0
2020-08-20 10:55:00,209.41,209.49,209.34,209.37,1600.0,202.4754,202.5527,202.4077,202.4367,1600.0
2020-08-20 11:00:00,209.36,209.93,209.31,209.93,3515.0,202.427,202.9781,202.3787,202.9781,3515.0
2020-08-20 11:05:00,210.1,210.35,209.86,210.25,1901.0,203.1425,203.3842,202.9105,203.2876,1901.0
2020-08-20 11:10:00,210.28,210.36,210.01,210.27,2670.0,203.3166,203.3939,203.0555,203.3069,2670.0
2020-08-20 11:15:00,210.19,210.19,209.79,209.79,1500.0,203.2295,203.2295,202.8428,202.8428,1500.0
2020-08-20 11:20:00,209.64,209.73,209.64,209.7,1324.0,202.6978,202.7848,202.6978,202.7558,1324.0
2020-08-20 11:25:00,209.8,209.85,209.71,209.75,700.0,202.8525,202.9008,202.7654,202.8041,700.0
2020-08-20 11:30:00,209.66,209.89,209.66,209.84,600.0,202.7171,202.9395,202.7171,202.8911,600.0
2020-08-20 11:35:00,209.95,210.33,209.95,210.19,1700.0,202.9975,203.3649,202.9975,203.2295,1700.0
2020-08-20 11:40:00,210.15,210.35,210.05,210.13,1600.0,203.1909,203.3842,203.0942,203.1715,1600.0
2020-08-20 11:45:00,210.32,210.5,210.32,210.47,600.0,203.3552,203.5293,203.3552,203.5003,600.0
2020-08-20 11:50:00,210.43,210.64,210.4,210.53,1719.0,203.4616,203.6646,203.4326,203.5583,1719.0
2020-08-20 11:55:00,210.53,210.6,210.23,210.31,2000.0,203.5583,203.626,203.2682,203.3456,2000.0
2020-08-20 12:00:00,210.2,210.48,210.07,210.39,3403.0,203.2392,203.5099,203.1135,203.4229,3403.0
2020-08-20 12:05:00,210.28,210.36,210.11,210.33,1200.0,203.3166,203.3939,203.1522,203.3649,1200.0
2020-08-20 12:10:00,210.29,210.31,210.09,210.09,900.0,203.3262,203.3456,203.1329,203.1329,900.0
2020-08-20 12:15:00,210.19,210.28,209.87,210.24,3988.0,203.2295,203.3166,202.9201,203.2779,3988.0
2020-08-20 12:20:00,210.18,210.29,210.08,210.08,1403.0,203.2199,203.3262,203.1232,203.1232,1403.0
2020-08-20 12:25:00,210.04,210.07,209.66,209.69,1307.0,203.0845,203.1135,202.7171,202.7461,1307.0
2020-08-20 12:30:00,209.71,209.88,209.71,209.88,1100.0,202.7654,202.9298,202.7654,202.9298,1100.0
2020-08-20 12:35:00,209.78,209.83,209.58,209.83,1000.0,202.8331,202.8815,202.6397,202.8815,1000.0
2020-08-20 12:40:00,209.85,210.0,209.78,210.0,1712.0,202.9008,203.0458,202.8331,203.0458,1712.0
2020-08-20 12:45:00,209.94,210.02,209.91,210.01,900.0,202.9878,203.0652,202.9588,203.0555,900.0
2020-08-20 12:50:00,210.27,210.35,209.89,210.01,1805.0,203.3069,203.3842,202.9395,203.0555,1805.0
2020-08-20 12:55:00,209.88,209.88,209.77,209.88,440.0,202.9298,202.9298,202.8234,202.9298,440.0
2020-08-20 13:00:00,209.83,209.83,209.35,209.47,2900.0,202.8815,202.8815,202.4174,202.5334,2900.0
2020-08-20 13:05:00,209.75,209.88,209.72,209.72,1400.0,202.8041,202.9298,202.7751,202.7751,1400.0
2020-08-20 13:10:00,209.58,209.76,209.31,209.31,1179.0,202.6397,202.8138,202.3787,202.3787,1179.0
2020-08-20 13:15:00,209.4,209.5,209.26,209.26,2402.0,202.4657,202.5624,202.3303,202.3303,2402.0
2020-08-20 13:20:00,209.23,209.26,208.87,208.87,3680.0,202.3013,202.3303,201.9533,201.9533,3680.0
2020-08-20 13:25:00,209.08,209.14,209.02,209.03,300.0,202.1563,202.2143,202.0983,202.108,300.0
2020-08-20 13:30:00,209.08,209.44,209.08,209.44,600.0,202.1563,202.5044,202.1563,202.5044,600.0
2020-08-20 13:35:00,209.44,209.53,209.35,209.36,1100.0,202.5044,202.5914,202.4174,202.427,1100.0
2020-08-20 13:40:00,209.53,209.7,209.5,209.6,1301.0,202.5914,202.7558,202.5624,202.6591,1301.0
2020-08-20 13:45:00,209.71,209.71,209.6,209.61,1321.0,202.7654,202.7654,202.6591,202.6687,1321.0
2020-08-20 13:50:00,209.85,209.88,209.78,209.78,500.0,202.9008,202.9298,202.8331,202.8331,500.0
2020-08-20 13:55:00,209.67,209.67,209.34,209.34,500.0,202.7268,202.7268,202.4077,202.4077,500.0
2020-08-20 14:00:00,209.53,209.77,209.53,209.77,2221.0,202.5914,202.8234,202.5914,202.8234,2221.0
2020-08-20 14:05:00,209.75,209.88,209.59,209.73,1796.0,202.8041,202.9298,202.6494,202.7848,1796.0
2020-08-20 14:10:00,209.47,209.67,209.36,209.39,5634.0,202.5334,202.7268,202.427,202.456,5634.0
2020-08-20 14:15:00,209.46,209.58,209.21,209.28,5722.0,202.5237,202.6397,202.282,202.3497,5722.0
2020-08-20 14:20:00,209.25,209.6,209.19,209.55,1100.0,202.3207,202.6591,202.2627,202.6107,1100.0
2020-08-20 14:25:00,209.38,209.38,209.09,209.22,1105.0,202.4464,202.4464,202.166,202.2917,1105.0
2020-08-20 14:30:00,209.27,209.45,209.22,209.33,3085.0,202.34,202.514,202.2917,202.398,3085.0
2020-08-20 14:35:00,209.33,209.39,209.21,209.38,1420.0,202.398,202.456,202.282,202.4464,1420.0
2020-08-20 14:40:00,209.41,209.78,209.25,209.33,3538.0,202.4754,202.8331,202.3207,202.398,3538.0
2020-08-20 14:45:00,209.13,209.26,208.75,208.88,2709.0,202.2046,202.3303,201.8372,201.9629,2709.0
2020-08-20 14:50:00,208.76,208.93,208.48,208.74,6387.0,201.8469,202.0113,201.5762,201.8276,6387.0
2020-08-20 14:55:00,208.74,208.77,208.44,208.56,4110.0,201.8276,201.8566,201.5375,201.6535,4110.0
2020-08-20 15:00:00,208.72,209.02,208.72,208.87,1714.0,201.8082,202.0983,201.8082,201.9533,1714.0
2020-08-20 15:05:00,208.87,208.88,208.7,208.77,1916.0,201.9533,201.9629,201.7889,201.8566,1916.0
2020-08-20 15:10:00,208.77,208.81,208.67,208.69,904.0,201.8566,201.8952,201.7599,201.7792,904.0
2020-08-20 15:15:00,208.67,208.7,208.44,208.44,1343.0,201.7599,201.7889,201.5375,201.5375,1343.0
2020-08-20 15:20:00,208.51,208.58,208.28,208.39,1605.0,201.6052,201.6729,201.3828,201.4891,1605.0
2020-08-20 15:25:00,208.51,208.59,208.29,208.3,2600.0,201.6052,201.6825,201.3925,201.4021,2600.0
2020-08-20 15:30:00,208.29,208.89,208.07,208.66,4415.0,201.3925,201.9726,201.1797,201.7502,4415.0
2020-08-20 15:35:00,208.61,208.71,208.53,208.69,3779.0,201.7019,201.7985,201.6245,201.7792,3779.0
2020-08-20 15:40:00,208.75,209.31,208.74,209.24,4583.0,201.8372,202.3787,201.8276,202.311,4583.0
2020-08-20 15:45:00,209.16,209.7,209.15,209.6,8039.0,202.2336,202.7558,202.224,202.6591,8039.0
2020-08-20 15:50:00,209.38,209.38,208.8,208.89,7641.0,202.4464,202.4464,201.8856,201.9726,7641.0
2020-08-20 15:55:00,208.97,209.38,208.96,209.16,22067.0,202.0499,202.4464,202.0403,202.2336,22067.0
2020-08-21 09:30:00,209.05,209.38,208.29,209.05,13971.0,202.1273,202.4464,201.3925,202.1273,13971.0
2020-08-21 09:35:00,209.23,209.23,208.14,208.61,4289.0,202.3013,202.3013,201.2474,201.7019,4289.0
2020-08-21 09:40:00,208.55,208.55,207.95,208.1,2049.0,201.6438,201.6438,201.0637,201.2087,2049.0
2020-08-21 09:45:00,208.31,209.66,208.24,209.66,1514.0,201.4118,202.7171,201.3441,202.7171,1514.0
2020-08-21 09:50:00,209.61,210.23,209.55,209.84,2600.0,202.6687,203.2682,202.6107,202.8911,2600.0
2020-08-21 09:55:00,210.09,210.49,209.94,210.49,2194.0,203.1329,203.5196,202.9878,203.5196,2194.0
2020-08-21 10:00:00,210.24,211.15,210.23,210.74,1950.0,203.2779,204.1577,203.2682,203.7613,1950.0
2020-08-21 10:05:00,210.47,211.06,210.47,211.06,1600.0,203.5003,204.0707,203.5003,204.0707,1600.0
2020-08-21 10:10:00,211.32,211.32,210.31,210.31,2703.0,204.3221,204.3221,203.3456,203.3456,2703.0
2020-08-21 10:15:00,210.11,210.54,209.81,209.81,1140.0,203.1522,203.5679,202.8621,202.8621,1140.0
2020-08-21 10:20:00,209.67,209.93,209.62,209.66,2200.0,202.7268,202.9781,202.6784,202.7171,2200.0
2020-08-21 10:25:00,209.59,209.59,209.23,209.4,1899.0,202.6494,202.6494,202.3013,202.4657,1899.0
2020-08-21 10:30:00,209.41,209.61,209.24,209.57,1110.0,202.4754,202.6687,202.311,202.6301,1110.0
2020-08-21 10:35:00,209.67,210.01,209.66,209.99,3153.0,202.7268,203.0555,202.7171,203.0362,3153.0
2020-08-21 10:40:00,209.98,210.16,209.75,209.9,1810.0,203.0265,203.2005,202.8041,202.9491,1810.0
2020-08-21 10:45:00,209.74,209.74,209.44,209.53,1512.0,202.7944,202.7944,202.5044,202.5914,1512.0
2020-08-21 10:50:00,209.62,209.98,209.62,209.98,1062.0,202.6784,203.0265,202.6784,203.0265,1062.0
2020-08-21 10:55:00,209.86,210.0,209.73,210.0,1300.0,202.9105,203.0458,202.7848,203.0458,1300.0
2020-08-21 11:00:00,210.02,210.02,209.52,209.66,1601.0,203.0652,203.0652,202.5817,202.7171,1601.0
2020-08-21 11:05:00,209.6,210.0,209.46,209.97,901.0,202.6591,203.0458,202.5237,203.0168,901.0
2020-08-21 11:10:00,210.04,210.28,210.0,210.28,1100.0,203.0845,203.3166,203.0458,203.3166,1100.0
2020-08-21 11:15:00,210.14,210.14,210.0,210.05,900.0,203.1812,203.1812,203.0458,203.0942,900.0
2020-08-21 11:20:00,209.87,210.05,209.82,210.05,700.0,202.9201,203.0942,202.8718,203.0942,700.0
2020-08-21 11:25:00,210.08,210.16,210.07,210.1,600.0,203.1232,203.2005,203.1135,203.1425,600.0
2020-08-21 11:30:00,210.11,210.11,209.93,209.93,300.0,203.1522,203.1522,202.9781,202.9781,300.0
2020-08-21 11:35:00,210.03,210.13,209.85,209.85,701.0,203.0748,203.1715,202.9008,202.9008,701.0
2020-08-21 11:40:00,209.93,209.93,209.38,209.38,2956.0,202.9781,202.9781,202.4464,202.4464,2956.0
2020-08-21 11:45:00,209.36,209.42,209.27,209.42,741.0,202.427,202.485,202.34,202.485,741.0
2020-08-21 11:50:00,209.43,209.72,209.43,209.72,1013.0,202.4947,202.7751,202.4947,202.7751,1013.0
2020-08-21 11:55:00,209.7,209.72,209.31,209.31,1406.0,202.7558,202.7751,202.3787,202.3787,1406.0
2020-08-21 12:00:00,209.42,209.82,209.29,209.81,2322.0,202.485,202.8718,202.3593,202.8621,2322.0
2020-08-21 12:05:00,209.74,209.87,209.74,209.76,1200.0,202.7944,202.9201,202.7944,202.8138,1200.0
2020-08-21 12:10:00,209.65,209.69,209.56,209.6,1195.0,202.7074,202.7461,202.6204,202.6591,1195.0
2020-08-21 12:15:00,209.59,209.69,209.59,209.69,544.0,202.6494,202.7461,202.6494,202.7461,544.0
2020-08-21 12:20:00,209.65,209.67,209.63,209.67,1002.0,202.7074,202.7268,202.6881,202.7268,1002.0
2020-08-21 12:25:00,209.66,209.66,209.19,209.23,1825.0,202.7171,202.7171,202.2627,202.3013,1825.0
2020-08-21 12:30:00,209.2,209.55,209.14,209.45,2306.0,202.2723,202.6107,202.2143,202.514,2306.0
2020-08-21 12:35:00,209.37,209.37,209.16,209.36,1880.0,202.4367,202.4367,202.2336,202.427,1880.0
2020-08-21 12:40:00,209.15,209.15,208.75,209.03,1858.0,202.224,202.224,201.8372,202.108,1858.0
2020-08-21 12:45:00,208.96,209.08,208.86,209.08,1692.0,202.0403,202.1563,201.9436,202.1563,1692.0
2020-08-21 12:50:00,208.98,209.08,208.79,208.81,1500.0,202.0596,202.1563,201.8759,201.8952,1500.0
2020-08-21 12:55:00,208.99,209.05,208.74,208.78,2422.0,202.0693,202.1273,201.8276,201.8662,2422.0
2020-08-21 13:00:00,208.84,209.06,208.6,209.06,1201.0,201.9242,202.137,201.6922,202.137,1201.0
2020-08-21 13:05:00,208.86,209.38,208.86,209.38,4080.0,201.9436,202.4464,201.9436,202.4464,4080.0
2020-08-21 13:10:00,209.34,209.38,209.14,209.14,1749.0,202.4077,202.4464,202.2143,202.2143,1749.0
2020-08-21 13:15:00,209.18,209.23,209.14,209.22,800.0,202.253,202.3013,202.2143,202.2917,800.0
2020-08-21 13:20:00,209.1,209.17,208.92,209.17,800.0,202.1756,202.2433,202.0016,202.2433,800.0
2020-08-21 13:25:00,209.18,209.48,209.13,209.37,1146.0,202.253,202.5431,202.2046,202.4367,1146.0
2020-08-21 13:30:00,209.49,209.65,209.37,209.37,2819.0,202.5527,202.7074,202.4367,202.4367,2819.0
2020-08-21 13:35:00,209.49,209.87,209.49,209.66,1201.0,202.5527,202.9201,202.5527,202.7171,1201.0
2020-08-21 13:40:00,209.64,209.79,209.64,209.79,455.0,202.6978,202.8428,202.6978,202.8428,455.0
2020-08-21 13:45:00,209.67,210.07,209.67,210.07,852.0,202.7268,203.1135,202.7268,203.1135,852.0
2020-08-21 13:50:00,210.09,210.14,210.0,210.14,1409.0,203.1329,203.1812,203.0458,203.1812,1409.0
2020-08-21 13:55:00,210.02,210.45,210.02,210.45,1300.0,203.0652,203.4809,203.0652,203.4809,1300.0
2020-08-21 14:00:00,210.49,210.49,210.36,210.41,902.0,203.5196,203.5196,203.3939,203.4423,902.0
2020-08-21 14:05:00,210.19,210.25,210.03,210.25,1300.0,203.2295,203.2876,203.0748,203.2876,1300.0
2020-08-21 14:10:00,210.19,210.24,209.84,209.84,1000.0,203.2295,203.2779,202.8911,202.8911,1000.0
2020-08-21 14:15:00,209.99,210.18,209.99,210.05,600.0,203.0362,203.2199,203.0362,203.0942,600.0
2020-08-21 14:20:00,209.96,210.38,209.96,210.38,1326.0,203.0072,203.4132,203.0072,203.4132,1326.0
2020-08-21 14:25:00,210.35,210.35,210.09,210.09,722.0,203.3842,203.3842,203.1329,203.1329,722.0
2020-08-21 14:30:00,210.15,210.73,210.15,210.73,1649.0,203.1909,203.7517,203.1909,203.7517,1649.0
2020-08-21 14:35:00,210.67,210.67,210.25,210.25,1600.0,203.6936,203.6936,203.2876,203.2876,1600.0
2020-08-21 14:40:00,210.22,210.48,210.19,210.26,1200.0,203.2585,203.5099,203.2295,203.2972,1200.0
2020-08-21 14:45:00,210.25,210.35,209.98,210.14,1700.0,203.2876,203.3842,203.0265,203.1812,1700.0
2020-08-21 14:50:00,210.14,210.37,210.14,210.24,1000.0,203.1812,203.4036,203.1812,203.2779,1000.0
2020-08-21 14:55:00,210.29,210.39,210.09,210.09,1700.0,203.3262,203.4229,203.1329,203.1329,1700.0
2020-08-21 15:00:00,210.16,210.21,210.06,210.07,1302.0,203.2005,203.2489,203.1038,203.1135,1302.0
2020-08-21 15:05:00,209.94,210.11,209.93,210.07,1400.0,202.9878,203.1522,202.9781,203.1135,1400.0
2020-08-21 15:10:00,210.16,210.28,209.98,210.0,1400.0,203.2005,203.3166,203.0265,203.0458,1400.0
2020-08-21 15:15:00,209.94,210.14,209.93,209.98,2500.0,202.9878,203.1812,202.9781,203.0265,2500.0
2020-08-21 15:20:00,210.05,210.07,209.8,209.85,3095.0,203.0942,203.1135,202.8525,202.9008,3095.0
2020-08-21 15:25:00,209.8,209.91,209.71,209.8,2205.0,202.8525,202.9588,202.7654,202.8525,2205.0
2020-08-21 15:30:00,209.86,209.86,209.53,209.53,2000.0,202.9105,202.9105,202.5914,202.5914,2000.0
2020-08-21 15:35:00,209.57,209.84,209.57,209.65,4001.0,202.6301,202.8911,202.6301,202.7074,4001.0
2020-08-21 15:40:00,209.74,209.81,209.53,209.59,3922.0,202.7944,202.8621,202.5914,202.6494,3922.0
2020-08-21 15:45:00,209.6,209.73,209.37,209.42,7613.0,202.6591,202.7848,202.4367,202.485,7613.0
2020-08-21 15:50:00,209.56,210.02,209.48,209.92,7038.0,202.6204,203.0652,202.5431,202.9685,7038.0
2020-08-21 15:55:00,210.01,210.18,209.64,209.75,28617.0,203.0555,203.2199,202.6978,202.8041,28617.0
2020-08-24 09:30:00,211.85,212.59,211.69,211.7,6693.0,204.8346,205.5501,204.6799,204.6895,6693.0
2020-08-24 09:35:00,212.13,212.31,210.88,210.88,718.0,205.1053,205.2793,203.8967,203.8967,718.0
2020-08-24 09:40:00,211.22,211.22,210.55,210.55,800.0,204.2254,204.2254,203.5776,203.5776,800.0
2020-08-24 09:45:00,211.1,211.76,211.1,211.39,1054.0,204.1094,204.7475,204.1094,204.3898,1054.0
2020-08-24 09:50:00,210.99,211.52,210.7,211.52,4679.0,204.003,204.5155,203.7227,204.5155,4679.0
2020-08-24 09:55:00,211.65,211.65,211.46,211.62,1000.0,204.6412,204.6412,204.4575,204.6122,1000.0
2020-08-24 10:00:00,211.55,212.01,211.55,211.66,3600.0,204.5445,204.9893,204.5445,204.6509,3600.0
2020-08-24 10:05:00,211.93,213.52,211.93,213.22,10687.0,204.9119,206.4493,204.9119,206.1592,10687.0
2020-08-24 10:10:00,213.32,213.34,212.89,212.96,1843.0,206.2559,206.2752,205.8401,205.9078,1843.0
2020-08-24 10:15:00,213.28,214.19,213.28,214.14,2987.0,206.2172,207.0971,206.2172,207.0487,2987.0
2020-08-24 10:20:00,214.13,214.13,213.79,213.85,1604.0,207.0391,207.0391,206.7103,206.7683,1604.0
2020-08-24 10:25:00,213.61,213.61,213.38,213.38,500.0,206.5363,206.5363,206.3139,206.3139,500.0
2020-08-24 10:30:00,213.39,214.06,213.39,214.06,3338.0,206.3236,206.9714,206.3236,206.9714,3338.0
2020-08-24 10:35:00,213.72,213.9,213.51,213.9,730.0,206.6426,206.8167,206.4396,206.8167,730.0
2020-08-24 10:40:00,214.08,214.08,213.51,213.6,1650.0,206.9907,206.9907,206.4396,206.5266,1650.0
2020-08-24 10:45:00,213.62,213.96,213.51,213.96,1700.0,206.546,206.8747,206.4396,206.8747,1700.0
2020-08-24 10:50:00,213.97,214.16,213.64,213.65,3264.0,206.8844,207.0681,206.5653,206.575,3264.0
2020-08-24 10:55:00,213.53,213.84,213.53,213.66,2100.0,206.4589,206.7587,206.4589,206.5846,2100.0
2020-08-24 11:00:00,213.22,213.22,212.83,212.83,1300.0,206.1592,206.1592,205.7821,205.7821,1300.0
2020-08-24 11:05:00,212.68,213.22,212.66,213.02,3419.0,205.6371,206.1592,205.6177,205.9658,3419.0
2020-08-24 11:10:00,212.91,212.91,212.48,212.48,900.0,205.8595,205.8595,205.4437,205.4437,900.0
2020-08-24 11:15:00,212.54,212.64,212.51,212.59,1000.0,205.5017,205.5984,205.4727,205.5501,1000.0
2020-08-24 11:20:00,212.55,212.66,212.44,212.66,2952.0,205.5114,205.6177,205.405,205.6177,2952.0
2020-08-24 11:25:00,212.56,212.63,212.1,212.11,1900.0,205.5211,205.5887,205.0763,205.086,1900.0
2020-08-24 11:30:00,212.28,212.28,211.96,211.96,1604.0,205.2503,205.2503,204.9409,204.9409,1604.0
2020-08-24 11:35:00,212.22,212.49,212.21,212.21,692.0,205.1923,205.4534,205.1826,205.1826,692.0
2020-08-24 11:40:00,211.78,211.98,211.66,211.84,400.0,204.7669,204.9603,204.6509,204.8249,400.0
2020-08-24 11:45:00,211.69,212.26,211.69,212.17,1500.0,204.6799,205.231,204.6799,205.144,1500.0
2020-08-24 11:50:00,212.03,212.25,211.96,211.96,1000.0,205.0086,205.2213,204.9409,204.9409,1000.0
2020-08-24 11:55:00,211.92,211.98,211.66,211.66,490.0,204.9023,204.9603,204.6509,204.6509,490.0
2020-08-24 12:00:00,211.66,211.79,211.5,211.51,1000.0,204.6509,204.7766,204.4962,204.5058,1000.0
2020-08-24 12:05:00,211.51,212.26,211.51,212.26,2700.0,204.5058,205.231,204.5058,205.231,2700.0
2020-08-24 12:10:00,212.24,212.61,212.24,212.46,1250.0,205.2117,205.5694,205.2117,205.4244,1250.0
2020-08-24 12:15:00,212.32,212.32,211.89,211.92,1600.0,205.289,205.289,204.8732,204.9023,1600.0
2020-08-24 12:20:00,211.89,211.91,211.79,211.89,800.0,204.8732,204.8926,204.7766,204.8732,800.0
2020-08-24 12:25:00,212.04,212.04,211.63,211.65,1078.0,205.0183,205.0183,204.6219,204.6412,1078.0
2020-08-24 12:30:00,211.6,211.73,211.6,211.7,1850.0,204.5928,204.7185,204.5928,204.6895,1850.0
2020-08-24 12:35:00,211.82,212.08,211.48,211.48,2144.0,204.8056,205.057,204.4768,204.4768,2144.0
2020-08-24 12:40:00,211.53,211.53,211.38,211.38,500.0,204.5252,204.5252,204.3801,204.3801,500.0
2020-08-24 12:45:00,211.41,211.69,211.4,211.68,700.0,204.4091,204.6799,204.3995,204.6702,700.0
2020-08-24 12:50:00,211.78,211.79,211.6,211.6,1365.0,204.7669,204.7766,204.5928,204.5928,1365.0
2020-08-24 12:55:00,211.88,211.88,211.27,211.27,1701.0,204.8636,204.8636,204.2738,204.2738,1701.0
2020-08-24 13:00:00,211.29,211.32,210.94,210.94,500.0,204.2931,204.3221,203.9547,203.9547,500.0
2020-08-24 13:05:00,211.14,211.15,211.04,211.14,800.0,204.1481,204.1577,204.0514,204.1481,800.0
2020-08-24 13:10:00,211.04,211.04,211.01,211.01,400.0,204.0514,204.0514,204.0224,204.0224,400.0
2020-08-24 13:15:00,210.95,211.07,210.95,211.07,600.0,203.9644,204.0804,203.9644,204.0804,600.0
2020-08-24 13:20:00,211.06,211.13,210.93,210.97,900.0,204.0707,204.1384,203.945,203.9837,900.0
2020-08-24 13:25:00,211.01,211.27,211.01,211.15,2842.0,204.0224,204.2738,204.0224,204.1577,2842.0
2020-08-24 13:30:00,211.27,211.27,210.95,210.95,1633.0,204.2738,204.2738,203.9644,203.9644,1633.0
2020-08-24 13:35:00,210.84,211.12,210.84,211.12,793.0,203.858,204.1287,203.858,204.1287,793.0
2020-08-24 13:40:00,211.2,211.26,211.2,211.25,900.0,204.2061,204.2641,204.2061,204.2544,900.0
2020-08-24 13:45:00,211.29,211.31,211.18,211.2,3796.0,204.2931,204.3125,204.1868,204.2061,3796.0
2020-08-24 13:50:00,211.15,211.26,211.0,211.26,1869.0,204.1577,204.2641,204.0127,204.2641,1869.0
2020-08-24 13:55:00,211.32,211.32,211.32,211.32,100.0,204.3221,204.3221,204.3221,204.3221,100.0
2020-08-24 14:00:00,211.22,211.25,211.03,211.16,1286.0,204.2254,204.2544,204.0417,204.1674,1286.0
2020-08-24 14:05:00,211.24,211.36,211.24,211.26,800.0,204.2448,204.3608,204.2448,204.2641,800.0
2020-08-24 14:10:00,211.3,211.53,211.3,211.35,1220.0,204.3028,204.5252,204.3028,204.3511,1220.0
2020-08-24 14:15:00,211.47,211.51,211.47,211.51,300.0,204.4672,204.5058,204.4672,204.5058,300.0
2020-08-24 14:20:00,211.54,211.54,211.1,211.18,2500.0,204.5348,204.5348,204.1094,204.1868,2500.0
2020-08-24 14:25:00,211.09,211.09,210.9,210.98,2077.0,204.0997,204.0997,203.916,203.9934,2077.0
2020-08-24 14:30:00,211.06,211.06,210.92,210.93,1050.0,204.0707,204.0707,203.9354,203.945,1050.0
2020-08-24 14:35:00,211.02,211.02,210.62,210.65,1306.0,204.0321,204.0321,203.6453,203.6743,1306.0
2020-08-24 14:40:00,210.62,210.87,210.43,210.76,3247.0,203.6453,203.887,203.4616,203.7807,3247.0
2020-08-24 14:45:00,210.65,211.06,210.65,210.82,6500.0,203.6743,204.0707,203.6743,203.8387,6500.0
2020-08-24 14:50:00,210.82,210.9,210.43,210.43,1886.0,203.8387,203.916,203.4616,203.4616,1886.0
2020-08-24 14:55:00,210.43,210.64,210.43,210.5,1200.0,203.4616,203.6646,203.4616,203.5293,1200.0
2020-08-24 15:00:00,210.51,210.74,210.47,210.53,1440.0,203.5389,203.7613,203.5003,203.5583,1440.0
2020-08-24 15:05:00,210.53,210.78,210.49,210.49,2399.0,203.5583,203.8,203.5196,203.5196,2399.0
2020-08-24 15:10:00,210.49,210.8,210.48,210.8,1200.0,203.5196,203.8193,203.5099,203.8193,1200.0
2020-08-24 15:15:00,210.77,210.97,210.77,210.97,2100.0,203.7903,203.9837,203.7903,203.9837,2100.0
2020-08-24 15:20:00,210.96,211.69,210.96,211.69,4005.0,203.974,204.6799,203.974,204.6799,4005.0
2020-08-24 15:25:00,211.54,211.82,211.52,211.82,2905.0,204.5348,204.8056,204.5155,204.8056,2905.0
2020-08-24 15:30:00,211.77,211.89,211.6,211.85,5635.0,204.7572,204.8732,204.5928,204.8346,5635.0
2020-08-24 15:35:00,211.96,212.39,211.96,212.33,8501.0,204.9409,205.3567,204.9409,205.2987,8501.0
2020-08-24 15:40:00,212.4,212.48,211.92,212.35,11208.0,205.3664,205.4437,204.9023,205.318,11208.0
2020-08-24 15:45:00,212.48,212.67,212.32,212.52,8237.0,205.4437,205.6274,205.289,205.4824,8237.0
2020-08-24 15:50:00,212.49,212.53,211.72,211.77,12536.0,205.4534,205.492,204.7089,204.7572,12536.0
2020-08-24 15:55:00,211.77,212.19,210.93,212.04,77526.0,204.7572,205.1633,203.945,205.0183,77526.0
2020-08-25 09:30:00,212.14,213.19,212.14,212.14,7956.0,205.115,206.1302,205.115,205.115,7956.0
2020-08-25 09:35:00,212.1,212.54,210.7,211.1,2500.0,205.0763,205.5017,203.7227,204.1094,2500.0
2020-08-25 09:40:00,210.97,210.97,209.34,209.56,6400.0,203.9837,203.9837,202.4077,202.6204,6400.0
2020-08-25 09:45:00,209.43,210.05,209.37,209.82,3488.0,202.4947,203.0942,202.4367,202.8718,3488.0
2020-08-25 09:50:00,209.84,210.36,209.69,210.0,4465.0,202.8911,203.3939,202.7461,203.0458,4465.0
2020-08-25 09:55:00,210.06,210.4,209.88,210.39,4225.0,203.1038,203.4326,202.9298,203.4229,4225.0
2020-08-25 10:00:00,210.56,210.78,210.13,210.39,2752.0,203.5873,203.8,203.1715,203.4229,2752.0
2020-08-25 10:05:00,210.37,210.44,209.49,209.72,2231.0,203.4036,203.4713,202.5527,202.7751,2231.0
2020-08-25 10:10:00,209.56,209.63,208.91,209.15,2800.0,202.6204,202.6881,201.9919,202.224,2800.0
2020-08-25 10:15:00,208.53,209.27,208.53,208.93,1815.0,201.6245,202.34,201.6245,202.0113,1815.0
2020-08-25 10:20:00,208.75,209.07,208.4,208.92,2455.0,201.8372,202.1466,201.4988,202.0016,2455.0
2020-08-25 10:25:00,208.79,208.79,208.41,208.65,1004.0,201.8759,201.8759,201.5085,201.7405,1004.0
2020-08-25 10:30:00,208.53,208.6,208.29,208.38,1361.0,201.6245,201.6922,201.3925,201.4795,1361.0
2020-08-25 10:35:00,208.52,209.19,208.51,209.17,2597.0,201.6148,202.2627,201.6052,202.2433,2597.0
2020-08-25 10:40:00,209.17,209.22,209.03,209.18,1049.0,202.2433,202.2917,202.108,202.253,1049.0
2020-08-25 10:45:00,208.9,208.94,208.62,208.93,2302.0,201.9823,202.0209,201.7115,202.0113,2302.0
2020-08-25 10:50:00,208.67,208.7,208.52,208.61,2932.0,201.7599,201.7889,201.6148,201.7019,2932.0
2020-08-25 10:55:00,208.68,209.28,208.58,209.18,1700.0,201.7695,202.3497,201.6729,202.253,1700.0
2020-08-25 11:00:00,209.23,209.67,209.2,209.2,2100.0,202.3013,202.7268,202.2723,202.2723,2100.0
2020-08-25 11:05:00,209.45,209.45,209.11,209.35,800.0,202.514,202.514,202.1853,202.4174,800.0
2020-08-25 11:10:00,209.2,209.2,208.93,209.09,1100.0,202.2723,202.2723,202.0113,202.166,1100.0
2020-08-25 11:15:00,208.88,208.88,208.58,208.62,500.0,201.9629,201.9629,201.6729,201.7115,500.0
2020-08-25 11:20:00,208.59,208.92,208.59,208.79,700.0,201.6825,202.0016,201.6825,201.8759,700.0
2020-08-25 11:25:00,208.91,209.03,208.74,208.87,1505.0,201.9919,202.108,201.8276,201.9533,1505.0
2020-08-25 11:30:00,208.9,209.11,208.67,209.11,1015.0,201.9823,202.1853,201.7599,202.1853,1015.0
2020-08-25 11:35:00,208.76,208.76,208.61,208.61,500.0,201.8469,201.8469,201.7019,201.7019,500.0
2020-08-25 11:40:00,208.68,208.76,208.59,208.59,2400.0,201.7695,201.8469,201.6825,201.6825,2400.0
2020-08-25 11:45:00,208.56,208.69,208.45,208.48,2551.0,201.6535,201.7792,201.5472,201.5762,2551.0
2020-08-25 11:50:00,208.56,208.83,208.56,208.83,1500.0,201.6535,201.9146,201.6535,201.9146,1500.0
2020-08-25 11:55:00,208.67,208.67,208.28,208.32,2240.0,201.7599,201.7599,201.3828,201.4215,2240.0
2020-08-25 12:00:00,208.46,208.59,208.39,208.55,1223.0,201.5568,201.6825,201.4891,201.6438,1223.0
2020-08-25 12:05:00,208.6,208.67,208.54,208.54,850.0,201.6922,201.7599,201.6342,201.6342,850.0
2020-08-25 12:10:00,208.46,208.6,208.45,208.51,1487.0,201.5568,201.6922,201.5472,201.6052,1487.0
2020-08-25 12:15:00,208.56,208.92,208.56,208.78,300.0,201.6535,202.0016,201.6535,201.8662,300.0
2020-08-25 12:20:00,208.92,208.93,208.6,208.69,2000.0,202.0016,202.0113,201.6922,201.7792,2000.0
2020-08-25 12:25:00,208.96,208.99,208.86,208.86,992.0,202.0403,202.0693,201.9436,201.9436,992.0
2020-08-25 12:30:00,208.92,209.35,208.92,209.34,1000.0,202.0016,202.4174,202.0016,202.4077,1000.0
2020-08-25 12:35:00,209.2,209.2,209.02,209.02,1700.0,202.2723,202.2723,202.0983,202.0983,1700.0
2020-08-25 12:40:00,209.09,209.09,208.73,208.75,2320.0,202.166,202.166,201.8179,201.8372,2320.0
2020-08-25 12:45:00,208.84,209.39,208.84,209.39,400.0,201.9242,202.456,201.9242,202.456,400.0
2020-08-25 12:50:00,209.39,209.4,209.38,209.4,200.0,202.456,202.4657,202.4464,202.4657,200.0
2020-08-25 12:55:00,209.33,209.33,209.28,209.28,300.0,202.398,202.398,202.3497,202.3497,300.0
2020-08-25 13:00:00,209.24,209.24,209.06,209.06,500.0,202.311,202.311,202.137,202.137,500.0
2020-08-25 13:05:00,209.06,209.19,209.06,209.19,700.0,202.137,202.2627,202.137,202.2627,700.0
2020-08-25 13:10:00,209.34,209.46,209.34,209.46,782.0,202.4077,202.5237,202.4077,202.5237,782.0
2020-08-25 13:15:00,209.54,210.04,209.54,210.04,2329.0,202.6011,203.0845,202.6011,203.0845,2329.0
2020-08-25 13:20:00,210.08,210.08,209.83,209.86,1900.0,203.1232,203.1232,202.8815,202.9105,1900.0
2020-08-25 13:25:00,209.74,209.94,209.74,209.89,861.0,202.7944,202.9878,202.7944,202.9395,861.0
2020-08-25 13:30:00,209.9,210.07,209.89,210.07,600.0,202.9491,203.1135,202.9395,203.1135,600.0
2020-08-25 13:35:00,210.12,210.16,210.12,210.16,430.0,203.1619,203.2005,203.1619,203.2005,430.0
2020-08-25 13:40:00,210.15,210.15,210.12,210.12,200.0,203.1909,203.1909,203.1619,203.1619,200.0
2020-08-25 13:45:00,210.22,210.22,210.12,210.12,1200.0,203.2585,203.2585,203.1619,203.1619,1200.0
2020-08-25 13:50:00,210.21,210.34,210.16,210.16,1100.0,203.2489,203.3746,203.2005,203.2005,1100.0
2020-08-25 13:55:00,210.16,210.16,209.95,210.06,300.0,203.2005,203.2005,202.9975,203.1038,300.0
2020-08-25 14:00:00,210.09,210.22,210.05,210.22,847.0,203.1329,203.2585,203.0942,203.2585,847.0
2020-08-25 14:05:00,210.11,210.11,210.05,210.05,593.0,203.1522,203.1522,203.0942,203.0942,593.0
2020-08-25 14:10:00,210.08,210.11,209.98,209.98,650.0,203.1232,203.1522,203.0265,203.0265,650.0
2020-08-25 14:15:00,209.95,210.05,209.83,210.05,900.0,202.9975,203.0942,202.8815,203.0942,900.0
2020-08-25 14:20:00,210.08,210.27,210.07,210.27,508.0,203.1232,203.3069,203.1135,203.3069,508.0
2020-08-25 14:25:00,210.37,210.37,210.17,210.17,1200.0,203.4036,203.4036,203.2102,203.2102,1200.0
2020-08-25 14:30:00,210.17,210.35,210.17,210.29,2751.0,203.2102,203.3842,203.2102,203.3262,2751.0
2020-08-25 14:35:00,210.31,210.72,210.23,210.41,3132.0,203.3456,203.742,203.2682,203.4423,3132.0
2020-08-25 14:40:00,210.46,210.49,210.42,210.42,600.0,203.4906,203.5196,203.4519,203.4519,600.0
2020-08-25 14:45:00,210.39,210.45,210.24,210.44,2500.0,203.4229,203.4809,203.2779,203.4713,2500.0
2020-08-25 14:50:00,210.45,210.83,210.45,210.48,5633.0,203.4809,203.8483,203.4809,203.5099,5633.0
2020-08-25 14:55:00,210.56,210.6,210.47,210.49,1100.0,203.5873,203.626,203.5003,203.5196,1100.0
2020-08-25 15:00:00,210.41,210.41,210.27,210.33,1000.0,203.4423,203.4423,203.3069,203.3649,1000.0
2020-08-25 15:05:00,210.21,210.33,210.16,210.28,1250.0,203.2489,203.3649,203.2005,203.3166,1250.0
2020-08-25 15:10:00,210.21,210.21,209.95,209.95,900.0,203.2489,203.2489,202.9975,202.9975,900.0
2020-08-25 15:15:00,209.95,210.25,209.95,210.21,1950.0,202.9975,203.2876,202.9975,203.2489,1950.0
2020-08-25 15:20:00,210.14,210.36,210.14,210.27,1045.0,203.1812,203.3939,203.1812,203.3069,1045.0
2020-08-25 15:25:00,210.19,210.34,210.19,210.26,1331.0,203.2295,203.3746,203.2295,203.2972,1331.0
2020-08-25 15:30:00,210.27,210.45,210.24,210.41,2905.0,203.3069,203.4809,203.2779,203.4423,2905.0
2020-08-25 15:35:00,210.47,210.53,210.31,210.53,2886.0,203.5003,203.5583,203.3456,203.5583,2886.0
2020-08-25 15:40:00,210.51,210.56,210.35,210.47,2171.0,203.5389,203.5873,203.3842,203.5003,2171.0
2020-08-25 15:45:00,210.49,210.99,210.44,210.88,6019.0,203.5196,204.003,203.4713,203.8967,6019.0
2020-08-25 15:50:00,210.88,211.29,210.74,211.18,7781.0,203.8967,204.2931,203.7613,204.1868,7781.0
2020-08-25 15:55:00,211.13,211.55,211.09,211.31,12756.0,204.1384,204.5445,204.0997,204.3125,12756.0
2020-08-26 09:30:00,210.37,210.37,208.85,209.78,4369.0,203.4036,203.4036,201.9339,202.8331,4369.0
2020-08-26 09:35:00,209.04,209.04,208.25,208.94,2927.0,202.1176,202.1176,201.3538,202.0209,2927.0
2020-08-26 09:40:00,209.75,209.75,209.02,209.23,3128.0,202.8041,202.8041,202.0983,202.3013,3128.0
2020-08-26 09:45:00,209.01,209.39,209.01,209.39,415.0,202.0886,202.456,202.0886,202.456,415.0
2020-08-26 09:50:00,209.58,209.66,209.38,209.66,1262.0,202.6397,202.7171,202.4464,202.7171,1262.0
2020-08-26 09:55:00,209.79,209.95,209.79,209.82,600.0,202.8428,202.9975,202.8428,202.8718,600.0
2020-08-26 10:00:00,209.66,209.67,209.05,209.29,2387.0,202.7171,202.7268,202.1273,202.3593,2387.0
2020-08-26 10:05:00,209.17,209.27,208.71,208.92,1677.0,202.2433,202.34,201.7985,202.0016,1677.0
2020-08-26 10:10:00,208.8,209.36,208.69,209.36,2921.0,201.8856,202.427,201.7792,202.427,2921.0
2020-08-26 10:15:00,209.28,209.28,208.88,209.05,6680.0,202.3497,202.3497,201.9629,202.1273,6680.0
2020-08-26 10:20:00,209.06,209.27,208.99,208.99,2784.0,202.137,202.34,202.0693,202.0693,2784.0
2020-08-26 10:25:00,208.9,208.9,208.24,208.48,1171.0,201.9823,201.9823,201.3441,201.5762,1171.0
2020-08-26 10:30:00,208.52,208.74,208.52,208.74,1555.0,201.6148,201.8276,201.6148,201.8276,1555.0
2020-08-26 10:35:00,208.71,209.25,208.71,209.08,2405.0,201.7985,202.3207,201.7985,202.1563,2405.0
2020-08-26 10:40:00,209.13,209.23,208.92,208.92,700.0,202.2046,202.3013,202.0016,202.0016,700.0
2020-08-26 10:45:00,209.03,209.19,208.94,209.02,1200.0,202.108,202.2627,202.0209,202.0983,1200.0
2020-08-26 10:50:00,208.9,209.01,208.6,208.6,1755.0,201.9823,202.0886,201.6922,201.6922,1755.0
2020-08-26 10:55:00,208.64,208.64,208.26,208.26,3427.0,201.7309,201.7309,201.3635,201.3635,3427.0
2020-08-26 11:00:00,208.08,208.08,207.42,207.55,3116.0,201.1894,201.1894,200.5513,200.677,3116.0
2020-08-26 11:05:00,207.64,207.65,206.8,206.8,9793.0,200.764,200.7737,199.9518,199.9518,9793.0
2020-08-26 11:10:00,206.99,207.28,206.99,207.03,1800.0,200.1355,200.4159,200.1355,200.1742,1800.0
2020-08-26 11:15:00,207.12,207.22,206.44,206.6,6231.0,200.2612,200.3579,199.6037,199.7584,6231.0
2020-08-26 11:20:00,206.44,206.6,205.93,205.94,4170.0,199.6037,199.7584,199.1106,199.1203,4170.0
2020-08-26 11:25:00,206.13,206.56,206.05,206.48,2800.0,199.304,199.7197,199.2266,199.6424,2800.0
2020-08-26 11:30:00,206.3,206.3,205.72,206.07,2200.0,199.4684,199.4684,198.9076,199.246,2200.0
2020-08-26 11:35:00,205.93,206.2,205.91,206.02,4695.0,199.1106,199.3717,199.0913,199.1976,4695.0
2020-08-26 11:40:00,206.11,206.11,205.95,206.08,900.0,199.2846,199.2846,199.1299,199.2556,900.0
2020-08-26 11:45:00,206.2,206.63,206.19,206.63,2036.0,199.3717,199.7874,199.362,199.7874,2036.0
2020-08-26 11:50:00,206.6,206.84,206.57,206.65,3585.0,199.7584,199.9905,199.7294,199.8068,3585.0
2020-08-26 11:55:00,206.64,206.88,206.4,206.88,2375.0,199.7971,200.0292,199.565,200.0292,2375.0
2020-08-26 12:00:00,207.0,207.0,206.81,206.81,4695.0,200.1452,200.1452,199.9615,199.9615,4695.0
2020-08-26 12:05:00,206.65,206.65,206.51,206.52,400.0,199.8068,199.8068,199.6714,199.6811,400.0
2020-08-26 12:10:00,206.19,206.65,206.19,206.65,600.0,199.362,199.8068,199.362,199.8068,600.0
2020-08-26 12:15:00,206.68,207.27,206.68,207.09,1000.0,199.8358,200.4062,199.8358,200.2322,1000.0
2020-08-26 12:20:00,207.02,207.16,207.02,207.16,300.0,200.1645,200.2999,200.1645,200.2999,300.0
2020-08-26 12:25:00,207.08,207.43,207.07,207.07,3210.0,200.2225,200.5609,200.2129,200.2129,3210.0
2020-08-26 12:30:00,207.06,207.06,206.8,206.8,1024.0,200.2032,200.2032,199.9518,199.9518,1024.0
2020-08-26 12:35:00,206.79,206.99,206.79,206.99,1000.0,199.9421,200.1355,199.9421,200.1355,1000.0
2020-08-26 12:40:00,206.98,207.09,206.9,207.0,3222.0,200.1258,200.2322,200.0485,200.1452,3222.0
2020-08-26 12:45:00,206.91,207.11,206.82,206.95,2351.0,200.0582,200.2515,199.9711,200.0968,2351.0
2020-08-26 12:50:00,207.0,207.13,206.85,206.89,3924.0,200.1452,200.2709,200.0001,200.0388,3924.0
2020-08-26 12:55:00,206.83,207.05,206.54,206.57,938.0,199.9808,200.1935,199.7004,199.7294,938.0
2020-08-26 13:00:00,206.59,207.0,206.58,206.88,1800.0,199.7488,200.1452,199.7391,200.0292,1800.0
2020-08-26 13:05:00,206.99,207.0,206.89,206.92,1100.0,200.1355,200.1452,200.0388,200.0678,1100.0
2020-08-26 13:10:00,207.05,207.05,206.71,206.71,1400.0,200.1935,200.1935,199.8648,199.8648,1400.0
2020-08-26 13:15:00,206.48,206.56,206.48,206.56,200.0,199.6424,199.7197,199.6424,199.7197,200.0
2020-08-26 13:20:00,206.62,206.7,206.56,206.69,1501.0,199.7778,199.8551,199.7197,199.8454,1501.0
2020-08-26 13:25:00,206.58,206.61,206.51,206.55,500.0,199.7391,199.7681,199.6714,199.7101,500.0
2020-08-26 13:30:00,206.55,206.71,206.54,206.59,1750.0,199.7101,199.8648,199.7004,199.7488,1750.0
2020-08-26 13:35:00,206.69,207.07,206.68,207.06,51281.0,199.8454,200.2129,199.8358,200.2032,51281.0
2020-08-26 13:40:00,207.01,207.02,206.7,206.85,3117.0,200.1548,200.1645,199.8551,200.0001,3117.0
2020-08-26 13:45:00,206.87,206.96,206.77,206.92,700.0,200.0195,200.1065,199.9228,200.0678,700.0
2020-08-26 13:50:00,207.0,207.07,206.77,206.9,3985.0,200.1452,200.2129,199.9228,200.0485,3985.0
2020-08-26 13:55:00,206.88,207.09,206.88,206.94,800.0,200.0292,200.2322,200.0292,200.0872,800.0
2020-08-26 14:00:00,207.0,207.1,206.99,207.1,3001.0,200.1452,200.2419,200.1355,200.2419,3001.0
2020-08-26 14:05:00,206.95,207.12,206.85,206.85,3400.0,200.0968,200.2612,200.0001,200.0001,3400.0
2020-08-26 14:10:00,206.98,207.21,206.92,207.03,3400.0,200.1258,200.3482,200.0678,200.1742,3400.0
2020-08-26 14:15:00,207.04,207.11,206.94,207.0,1805.0,200.1839,200.2515,200.0872,200.1452,1805.0
2020-08-26 14:20:00,207.06,207.13,207.01,207.03,2000.0,200.2032,200.2709,200.1548,200.1742,2000.0
2020-08-26 14:25:00,207.02,207.09,206.89,206.9,2600.0,200.1645,200.2322,200.0388,200.0485,2600.0
2020-08-26 14:30:00,206.96,207.12,206.84,206.84,2150.0,200.1065,200.2612,199.9905,199.9905,2150.0
2020-08-26 14:35:00,206.89,206.94,206.81,206.88,1007.0,200.0388,200.0872,199.9615,200.0292,1007.0
2020-08-26 14:40:00,206.95,206.95,206.64,206.76,2120.0,200.0968,200.0968,199.7971,199.9131,2120.0
2020-08-26 14:45:00,206.9,207.0,206.72,206.86,1411.0,200.0485,200.1452,199.8744,200.0098,1411.0
2020-08-26 14:50:00,206.86,207.03,206.85,206.87,3798.0,200.0098,200.1742,200.0001,200.0195,3798.0
2020-08-26 14:55:00,206.74,207.04,206.73,206.88,2000.0,199.8938,200.1839,199.8841,200.0292,2000.0
2020-08-26 15:00:00,206.66,207.05,206.66,207.03,2175.0,199.8164,200.1935,199.8164,200.1742,2175.0
2020-08-26 15:05:00,207.04,207.04,206.92,207.0,3381.0,200.1839,200.1839,200.0678,200.1452,3381.0
2020-08-26 15:10:00,207.02,207.4,206.9,207.4,4911.0,200.1645,200.5319,200.0485,200.5319,4911.0
2020-08-26 15:15:00,207.52,207.77,207.52,207.65,2701.0,200.648,200.8897,200.648,200.7737,2701.0
2020-08-26 15:20:00,207.84,208.32,207.84,208.2,2572.0,200.9574,201.4215,200.9574,201.3054,2572.0
2020-08-26 15:25:00,208.31,208.62,208.28,208.59,2500.0,201.4118,201.7115,201.3828,201.6825,2500.0
2020-08-26 15:30:00,208.58,208.72,208.34,208.48,4406.0,201.6729,201.8082,201.4408,201.5762,4406.0
2020-08-26 15:35:00,208.67,208.77,208.46,208.51,3866.0,201.7599,201.8566,201.5568,201.6052,3866.0
2020-08-26 15:40:00,208.55,208.55,208.24,208.3,2700.0,201.6438,201.6438,201.3441,201.4021,2700.0
2020-08-26 15:45:00,208.38,208.44,208.21,208.26,7315.0,201.4795,201.5375,201.3151,201.3635,7315.0
2020-08-26 15:50:00,208.43,208.59,208.31,208.49,9887.0,201.5278,201.6825,201.4118,201.5858,9887.0
2020-08-26 15:55:00,208.5,208.53,208.03,208.47,21166.0,201.5955,201.6245,201.1411,201.5665,21166.0
2020-08-27 09:30:00,209.36,209.47,208.48,208.78,6376.0,202.427,202.5334,201.5762,201.8662,6376.0
2020-08-27 09:35:00,209.69,210.15,209.16,210.15,2600.0,202.7461,203.1909,202.2336,203.1909,2600.0
2020-08-27 09:40:00,210.24,210.74,210.02,210.02,2151.0,203.2779,203.7613,203.0652,203.0652,2151.0
2020-08-27 09:45:00,209.82,211.53,209.76,211.53,2385.0,202.8718,204.5252,202.8138,204.5252,2385.0
2020-08-27 09:50:00,211.15,212.19,211.08,212.19,2388.0,204.1577,205.1633,204.0901,205.1633,2388.0
2020-08-27 09:55:00,211.86,212.55,211.48,212.21,11718.0,204.8442,205.5114,204.4768,205.1826,11718.0
2020-08-27 10:00:00,212.42,212.5,211.84,211.86,3579.0,205.3857,205.463,204.8249,204.8442,3579.0
2020-08-27 10:05:00,212.13,212.36,210.94,210.94,2480.0,205.1053,205.3277,203.9547,203.9547,2480.0
2020-08-27 10:10:00,211.11,211.11,210.4,210.79,1600.0,204.1191,204.1191,203.4326,203.8097,1600.0
2020-08-27 10:15:00,210.66,211.35,210.44,211.01,3482.0,203.684,204.3511,203.4713,204.0224,3482.0
2020-08-27 10:20:00,211.08,211.13,210.71,210.72,1600.0,204.0901,204.1384,203.7323,203.742,1600.0
2020-08-27 10:25:00,211.07,211.8,211.05,211.67,2999.0,204.0804,204.7862,204.0611,204.6605,2999.0
2020-08-27 10:30:00,211.84,211.86,211.56,211.56,1400.0,204.8249,204.8442,204.5542,204.5542,1400.0
2020-08-27 10:35:00,211.17,211.27,211.14,211.27,400.0,204.1771,204.2738,204.1481,204.2738,400.0
2020-08-27 10:40:00,210.4,210.82,210.4,210.7,700.0,203.4326,203.8387,203.4326,203.7227,700.0
2020-08-27 10:45:00,210.8,211.11,210.8,211.11,600.0,203.8193,204.1191,203.8193,204.1191,600.0
2020-08-27 10:50:00,210.91,211.46,210.91,211.46,1100.0,203.9257,204.4575,203.9257,204.4575,1100.0
2020-08-27 10:55:00,211.31,211.31,211.01,211.16,3991.0,204.3125,204.3125,204.0224,204.1674,3991.0
2020-08-27 11:00:00,211.19,211.19,210.74,210.74,1207.0,204.1964,204.1964,203.7613,203.7613,1207.0
2020-08-27 11:05:00,210.79,210.79,210.61,210.63,400.0,203.8097,203.8097,203.6356,203.655,400.0
2020-08-27 11:10:00,210.81,210.84,210.66,210.69,1316.0,203.829,203.858,203.684,203.713,1316.0
2020-08-27 11:15:00,210.42,210.69,210.27,210.52,4246.0,203.4519,203.713,203.3069,203.5486,4246.0
2020-08-27 11:20:00,210.47,210.47,210.15,210.16,1200.0,203.5003,203.5003,203.1909,203.2005,1200.0
2020-08-27 11:25:00,210.05,210.25,209.81,209.92,2422.0,203.0942,203.2876,202.8621,202.9685,2422.0
2020-08-27 11:30:00,210.06,210.06,209.58,209.9,2901.0,203.1038,203.1038,202.6397,202.9491,2901.0
2020-08-27 11:35:00,209.9,210.25,209.9,210.17,700.0,202.9491,203.2876,202.9491,203.2102,700.0
2020-08-27 11:40:00,210.15,210.15,209.76,209.76,3354.0,203.1909,203.1909,202.8138,202.8138,3354.0
2020-08-27 11:45:00,209.66,209.77,209.51,209.77,1214.0,202.7171,202.8234,202.5721,202.8234,1214.0
2020-08-27 11:50:00,209.67,209.79,209.54,209.78,1502.0,202.7268,202.8428,202.6011,202.8331,1502.0
2020-08-27 11:55:00,209.84,210.07,209.8,210.05,1104.0,202.8911,203.1135,202.8525,203.0942,1104.0
2020-08-27 12:00:00,210.15,210.16,209.82,209.83,1600.0,203.1909,203.2005,202.8718,202.8815,1600.0
2020-08-27 12:05:00,209.9,209.9,209.73,209.85,2033.0,202.9491,202.9491,202.7848,202.9008,2033.0
2020-08-27 12:10:00,209.94,210.33,209.94,210.2,1901.0,202.9878,203.3649,202.9878,203.2392,1901.0
2020-08-27 12:15:00,210.23,210.26,209.87,209.93,1285.0,203.2682,203.2972,202.9201,202.9781,1285.0
2020-08-27 12:20:00,209.85,209.95,209.85,209.9,700.0,202.9008,202.9975,202.9008,202.9491,700.0
2020-08-27 12:25:00,209.94,209.94,209.74,209.86,1357.0,202.9878,202.9878,202.7944,202.9105,1357.0
2020-08-27 12:30:00,209.92,210.1,209.73,209.73,980.0,202.9685,203.1425,202.7848,202.7848,980.0
2020-08-27 12:35:00,209.47,209.77,209.47,209.76,866.0,202.5334,202.8234,202.5334,202.8138,866.0
2020-08-27 12:40:00,209.85,209.89,209.71,209.89,1433.0,202.9008,202.9395,202.7654,202.9395,1433.0
2020-08-27 12:45:00,209.84,209.95,209.84,209.95,600.0,202.8911,202.9975,202.8911,202.9975,600.0
2020-08-27 12:50:00,209.99,210.26,209.99,210.13,961.0,203.0362,203.2972,203.0362,203.1715,961.0
2020-08-27 12:55:00,210.31,210.38,210.08,210.38,1300.0,203.3456,203.4132,203.1232,203.4132,1300.0
2020-08-27 13:00:00,210.3,210.49,210.21,210.28,2200.0,203.3359,203.5196,203.2489,203.3166,2200.0
2020-08-27 13:05:00,210.39,210.56,210.27,210.39,1650.0,203.4229,203.5873,203.3069,203.4229,1650.0
2020-08-27 13:10:00,210.46,210.59,210.46,210.53,3945.0,203.4906,203.6163,203.4906,203.5583,3945.0
2020-08-27 13:15:00,210.43,210.63,210.43,210.63,930.0,203.4616,203.655,203.4616,203.655,930.0
2020-08-27 13:20:00,210.64,210.84,210.64,210.75,700.0,203.6646,203.858,203.6646,203.771,700.0
2020-08-27 13:25:00,210.78,210.83,210.78,210.83,473.0,203.8,203.8483,203.8,203.8483,473.0
2020-08-27 13:30:00,210.81,210.94,210.65,210.85,920.0,203.829,203.9547,203.6743,203.8677,920.0
2020-08-27 13:35:00,210.98,211.23,210.95,211.2,1280.0,203.9934,204.2351,203.9644,204.2061,1280.0
2020-08-27 13:40:00,211.22,211.22,211.12,211.13,500.0,204.2254,204.2254,204.1287,204.1384,500.0
2020-08-27 13:45:00,211.12,211.12,210.9,210.92,1142.0,204.1287,204.1287,203.916,203.9354,1142.0
2020-08-27 13:50:00,210.9,210.9,210.46,210.53,407.0,203.916,203.916,203.4906,203.5583,407.0
2020-08-27 13:55:00,210.97,211.05,210.95,210.96,700.0,203.9837,204.0611,203.9644,203.974,700.0
2020-08-27 14:00:00,211.11,211.48,211.1,211.35,1427.0,204.1191,204.4768,204.1094,204.3511,1427.0
2020-08-27 14:05:00,211.41,211.53,211.38,211.38,556.0,204.4091,204.5252,204.3801,204.3801,556.0
2020-08-27 14:10:00,211.39,211.46,211.27,211.27,3662.0,204.3898,204.4575,204.2738,204.2738,3662.0
2020-08-27 14:15:00,211.26,211.31,210.98,210.98,1700.0,204.2641,204.3125,203.9934,203.9934,1700.0
2020-08-27 14:20:00,210.79,211.14,210.79,210.91,457.0,203.8097,204.1481,203.8097,203.9257,457.0
2020-08-27 14:25:00,210.76,210.76,210.61,210.73,1200.0,203.7807,203.7807,203.6356,203.7517,1200.0
2020-08-27 14:30:00,210.75,210.87,210.67,210.78,1600.0,203.771,203.887,203.6936,203.8,1600.0
2020-08-27 14:35:00,210.69,210.83,210.69,210.76,639.0,203.713,203.8483,203.713,203.7807,639.0
2020-08-27 14:40:00,210.81,210.88,210.62,210.62,1700.0,203.829,203.8967,203.6453,203.6453,1700.0
2020-08-27 14:45:00,210.76,210.86,210.68,210.79,1300.0,203.7807,203.8774,203.7033,203.8097,1300.0
2020-08-27 14:50:00,210.8,210.91,210.73,210.91,2300.0,203.8193,203.9257,203.7517,203.9257,2300.0
2020-08-27 14:55:00,210.81,210.91,210.77,210.91,800.0,203.829,203.9257,203.7903,203.9257,800.0
2020-08-27 15:00:00,210.97,211.11,210.92,211.03,2110.0,203.9837,204.1191,203.9354,204.0417,2110.0
2020-08-27 15:05:00,211.13,211.29,211.04,211.29,1157.0,204.1384,204.2931,204.0514,204.2931,1157.0
2020-08-27 15:10:00,211.3,211.46,211.2,211.26,2682.0,204.3028,204.4575,204.2061,204.2641,2682.0
2020-08-27 15:15:00,211.31,211.43,211.08,211.1,2625.0,204.3125,204.4285,204.0901,204.1094,2625.0
2020-08-27 15:20:00,211.09,211.17,210.92,211.07,2000.0,204.0997,204.1771,203.9354,204.0804,2000.0
2020-08-27 15:25:00,211.17,211.17,210.53,210.62,2100.0,204.1771,204.1771,203.5583,203.6453,2100.0
2020-08-27 15:30:00,210.56,210.77,210.52,210.65,3876.0,203.5873,203.7903,203.5486,203.6743,3876.0
2020-08-27 15:35:00,210.71,210.71,210.45,210.57,3220.0,203.7323,203.7323,203.4809,203.597,3220.0
2020-08-27 15:40:00,210.51,210.76,210.49,210.49,5568.0,203.5389,203.7807,203.5196,203.5196,5568.0
2020-08-27 15:45:00,210.58,210.62,210.08,210.13,12369.0,203.6066,203.6453,203.1232,203.1715,12369.0
2020-08-27 15:50:00,210.07,210.19,209.58,209.62,19537.0,203.1135,203.2295,202.6397,202.6784,19537.0
2020-08-27 15:55:00,209.56,209.82,208.87,209.08,38630.0,202.6204,202.8718,201.9533,202.1563,38630.0
2020-08-28 09:30:00,209.73,209.73,208.47,208.47,4602.0,202.7848,202.7848,201.5665,201.5665,4602.0
2020-08-28 09:35:00,208.86,208.86,207.64,207.64,3148.0,201.9436,201.9436,200.764,200.764,3148.0
2020-08-28 09:40:00,207.94,207.94,205.29,205.64,15869.0,201.054,201.054,198.4918,198.8302,15869.0
2020-08-28 09:45:00,205.97,206.21,204.57,205.94,19882.0,199.1493,199.3813,197.7956,199.1203,19882.0
2020-08-28 09:50:00,205.69,206.5,205.46,205.97,7605.0,198.8786,199.6617,198.6562,199.1493,7605.0
2020-08-28 09:55:00,205.9,205.9,204.65,204.89,6223.0,199.0816,199.0816,197.873,198.105,6223.0
2020-08-28 10:00:00,204.82,205.21,204.67,205.12,5918.0,198.0374,198.4145,197.8923,198.3274,5918.0
2020-08-28 10:05:00,205.08,205.66,204.98,205.18,2474.0,198.2888,198.8496,198.1921,198.3854,2474.0
2020-08-28 10:10:00,205.41,205.98,205.4,205.56,7220.0,198.6078,199.159,198.5982,198.7529,7220.0
2020-08-28 10:15:00,205.48,207.16,205.48,207.15,4429.0,198.6755,200.2999,198.6755,200.2902,4429.0
2020-08-28 10:20:00,207.19,207.19,206.36,206.61,3508.0,200.3289,200.3289,199.5264,199.7681,3508.0
2020-08-28 10:25:00,206.64,206.88,206.48,206.88,600.0,199.7971,200.0292,199.6424,200.0292,600.0
2020-08-28 10:30:00,206.81,207.16,206.55,206.57,2300.0,199.9615,200.2999,199.7101,199.7294,2300.0
2020-08-28 10:35:00,206.59,206.63,206.27,206.47,2730.0,199.7488,199.7874,199.4394,199.6327,2730.0
2020-08-28 10:40:00,206.49,206.66,206.36,206.59,2054.0,199.6521,199.8164,199.5264,199.7488,2054.0
2020-08-28 10:45:00,206.79,207.14,206.79,206.98,805.0,199.9421,200.2805,199.9421,200.1258,805.0
2020-08-28 10:50:00,206.84,206.84,206.31,206.48,1620.0,199.9905,199.9905,199.478,199.6424,1620.0
2020-08-28 10:55:00,206.41,206.41,205.95,206.08,1460.0,199.5747,199.5747,199.1299,199.2556,1460.0
2020-08-28 11:00:00,206.01,206.06,205.75,205.87,2400.0,199.188,199.2363,198.9366,199.0526,2400.0
2020-08-28 11:05:00,205.9,206.43,205.85,206.25,1502.0,199.0816,199.5941,199.0333,199.42,1502.0
2020-08-28 11:10:00,206.35,206.57,206.32,206.56,2183.0,199.5167,199.7294,199.4877,199.7197,2183.0
2020-08-28 11:15:00,206.51,206.58,206.38,206.49,1800.0,199.6714,199.7391,199.5457,199.6521,1800.0
2020-08-28 11:20:00,206.53,206.53,206.33,206.47,2601.0,199.6907,199.6907,199.4974,199.6327,2601.0
2020-08-28 11:25:00,206.34,206.52,205.91,205.99,14364.0,199.507,199.6811,199.0913,199.1686,14364.0
2020-08-28 11:30:00,206.07,206.26,205.88,206.26,1550.0,199.246,199.4297,199.0623,199.4297,1550.0
2020-08-28 11:35:00,206.3,206.86,206.3,206.77,1505.0,199.4684,200.0098,199.4684,199.9228,1505.0
2020-08-28 11:40:00,207.0,207.36,207.0,207.36,1036.0,200.1452,200.4933,200.1452,200.4933,1036.0
2020-08-28 11:45:00,207.49,207.49,207.35,207.46,1000.0,200.6189,200.6189,200.4836,200.5899,1000.0
2020-08-28 11:50:00,207.64,207.86,207.64,207.74,1200.0,200.764,200.9767,200.764,200.8607,1200.0
2020-08-28 11:55:00,207.69,207.76,207.58,207.76,700.0,200.8123,200.88,200.706,200.88,700.0
2020-08-28 12:00:00,207.73,208.01,207.72,207.87,2600.0,200.851,201.1217,200.8413,200.9864,2600.0
2020-08-28 12:05:00,207.96,208.21,207.96,208.16,800.0,201.0734,201.3151,201.0734,201.2668,800.0
2020-08-28 12:10:00,208.21,208.5,208.21,208.37,7153.0,201.3151,201.5955,201.3151,201.4698,7153.0
2020-08-28 12:15:00,208.2,208.49,207.99,208.49,2295.0,201.3054,201.5858,201.1024,201.5858,2295.0
2020-08-28 12:20:00,208.41,208.46,208.22,208.35,1200.0,201.5085,201.5568,201.3248,201.4505,1200.0
2020-08-28 12:25:00,208.46,208.49,208.28,208.36,1200.0,201.5568,201.5858,201.3828,201.4601,1200.0
2020-08-28 12:30:00,208.3,208.35,208.17,208.26,1005.0,201.4021,201.4505,201.2764,201.3635,1005.0
2020-08-28 12:35:00,208.26,208.26,207.72,207.9,6624.0,201.3635,201.3635,200.8413,201.0154,6624.0
2020-08-28 12:40:00,207.93,208.36,207.88,208.01,5501.0,201.0444,201.4601,200.996,201.1217,5501.0
2020-08-28 12:45:00,207.93,208.13,207.8,208.11,6141.0,201.0444,201.2378,200.9187,201.2184,6141.0
2020-08-28 12:50:00,208.06,208.12,207.85,208.05,2885.0,201.1701,201.2281,200.967,201.1604,2885.0
2020-08-28 12:55:00,208.13,208.13,207.54,207.54,4682.0,201.2378,201.2378,200.6673,200.6673,4682.0
2020-08-28 13:00:00,207.56,207.71,207.32,207.64,4055.0,200.6866,200.8317,200.4546,200.764,4055.0
2020-08-28 13:05:00,207.66,207.79,207.55,207.74,5662.0,200.7833,200.909,200.677,200.8607,5662.0
2020-08-28 13:10:00,207.78,207.78,207.5,207.77,4776.0,200.8993,200.8993,200.6286,200.8897,4776.0
2020-08-28 13:15:00,207.72,207.89,207.72,207.8,800.0,200.8413,201.0057,200.8413,200.9187,800.0
2020-08-28 13:20:00,207.78,208.08,207.78,208.08,1121.0,200.8993,201.1894,200.8993,201.1894,1121.0
2020-08-28 13:25:00,208.08,208.08,207.86,207.86,1925.0,201.1894,201.1894,200.9767,200.9767,1925.0
2020-08-28 13:30:00,207.85,208.03,207.83,208.03,975.0,200.967,201.1411,200.9477,201.1411,975.0
2020-08-28 13:35:00,208.04,208.08,207.89,207.89,630.0,201.1507,201.1894,201.0057,201.0057,630.0
2020-08-28 13:40:00,208.0,208.37,208.0,208.3,1513.0,201.1121,201.4698,201.1121,201.4021,1513.0
2020-08-28 13:45:00,208.27,208.44,208.1,208.1,2009.0,201.3731,201.5375,201.2087,201.2087,2009.0
2020-08-28 13:50:00,208.11,208.27,207.92,208.16,2270.0,201.2184,201.3731,201.0347,201.2668,2270.0
2020-08-28 13:55:00,208.29,208.34,208.14,208.34,1300.0,201.3925,201.4408,201.2474,201.4408,1300.0
2020-08-28 14:00:00,208.33,208.33,208.18,208.19,2280.0,201.4311,201.4311,201.2861,201.2958,2280.0
2020-08-28 14:05:00,208.09,208.22,208.07,208.22,900.0,201.1991,201.3248,201.1797,201.3248,900.0
2020-08-28 14:10:00,208.19,208.19,207.98,207.98,1611.0,201.2958,201.2958,201.0927,201.0927,1611.0
2020-08-28 14:15:00,208.01,208.09,207.97,208.07,1100.0,201.1217,201.1991,201.0831,201.1797,1100.0
2020-08-28 14:20:00,208.17,208.33,208.17,208.29,1700.0,201.2764,201.4311,201.2764,201.3925,1700.0
2020-08-28 14:25:00,208.16,208.23,208.16,208.23,600.0,201.2668,201.3344,201.2668,201.3344,600.0
2020-08-28 14:30:00,208.26,208.29,208.15,208.21,1219.0,201.3635,201.3925,201.2571,201.3151,1219.0
2020-08-28 14:35:00,208.17,208.37,208.17,208.3,1721.0,201.2764,201.4698,201.2764,201.4021,1721.0
2020-08-28 14:40:00,208.3,208.36,208.25,208.25,2316.0,201.4021,201.4601,201.3538,201.3538,2316.0
2020-08-28 14:45:00,208.22,208.23,208.04,208.1,1505.0,201.3248,201.3344,201.1507,201.2087,1505.0
2020-08-28 14:50:00,208.03,208.12,207.96,208.11,1151.0,201.1411,201.2281,201.0734,201.2184,1151.0
2020-08-28 14:55:00,208.06,208.39,208.01,208.38,1500.0,201.1701,201.4891,201.1217,201.4795,1500.0
2020-08-28 15:00:00,208.36,208.36,207.99,208.0,2236.0,201.4601,201.4601,201.1024,201.1121,2236.0
2020-08-28 15:05:00,208.04,208.12,207.99,208.03,1250.0,201.1507,201.2281,201.1024,201.1411,1250.0
2020-08-28 15:10:00,208.08,208.1,207.68,207.68,6651.0,201.1894,201.2087,200.8027,200.8027,6651.0
2020-08-28 15:15:00,207.53,207.56,207.2,207.43,6311.0,200.6576,200.6866,200.3386,200.5609,6311.0
2020-08-28 15:20:00,207.42,207.54,207.24,207.24,4239.0,200.5513,200.6673,200.3772,200.3772,4239.0
2020-08-28 15:25:00,207.28,207.31,207.14,207.21,4193.0,200.4159,200.4449,200.2805,200.3482,4193.0
2020-08-28 15:30:00,207.09,207.59,207.04,207.49,9411.0,200.2322,200.7156,200.1839,200.6189,9411.0
2020-08-28 15:35:00,207.42,207.49,207.23,207.23,10401.0,200.5513,200.6189,200.3676,200.3676,10401.0
2020-08-28 15:40:00,207.1,207.13,206.41,206.64,12181.0,200.2419,200.2709,199.5747,199.7971,12181.0
2020-08-28 15:45:00,206.75,206.75,206.04,206.13,30009.0,199.9035,199.9035,199.217,199.304,30009.0
2020-08-28 15:50:00,206.19,206.74,206.17,206.55,21840.0,199.362,199.8938,199.3427,199.7101,21840.0
2020-08-28 15:55:00,206.57,207.39,206.49,207.32,39306.0,199.7294,200.5223,199.6521,200.4546,39306.0
2020-08-31 09:30:00,207.05,207.05,205.45,206.09,9447.0,200.756,200.756,199.2046,199.8252,9447.0
2020-08-31 09:35:00,206.15,206.52,205.41,205.83,2390.0,199.8834,200.2421,199.1659,199.5731,2390.0
2020-08-31 09:40:00,205.54,205.54,204.84,204.88,3067.0,199.2919,199.2919,198.6132,198.652,3067.0
2020-08-31 09:45:00,204.55,205.29,204.55,205.16,1800.0,198.332,199.0495,198.332,198.9235,1800.0
2020-08-31 09:50:00,205.01,205.01,204.37,204.37,3010.0,198.778,198.778,198.1575,198.1575,3010.0
2020-08-31 09:55:00,204.58,204.68,204.41,204.57,3400.0,198.3611,198.458,198.1963,198.3514,3400.0
2020-08-31 10:00:00,205.06,205.27,204.51,205.06,4099.0,198.8265,199.0301,198.2932,198.8265,4099.0
2020-08-31 10:05:00,204.97,205.25,204.84,205.21,4704.0,198.7392,199.0107,198.6132,198.9719,4704.0
2020-08-31 10:10:00,205.09,205.1,204.64,204.66,3391.0,198.8556,198.8653,198.4193,198.4387,3391.0
2020-08-31 10:15:00,204.66,205.32,204.5,205.32,2140.0,198.4387,199.0786,198.2835,199.0786,2140.0
2020-08-31 10:20:00,205.63,205.63,205.17,205.17,1949.0,199.3792,199.3792,198.9331,198.9331,1949.0
2020-08-31 10:25:00,205.37,205.37,205.0,205.05,1500.0,199.1271,199.1271,198.7683,198.8168,1500.0
2020-08-31 10:30:00,204.87,205.02,204.64,205.02,2200.0,198.6423,198.7877,198.4193,198.7877,2200.0
2020-08-31 10:35:00,205.21,205.21,204.88,204.88,1300.0,198.9719,198.9719,198.652,198.652,1300.0
2020-08-31 10:40:00,204.74,204.75,204.5,204.7,2037.0,198.5162,198.5259,198.2835,198.4774,2037.0
2020-08-31 10:45:00,204.68,204.97,204.57,204.97,1613.0,198.458,198.7392,198.3514,198.7392,1613.0
2020-08-31 10:50:00,204.93,205.05,204.7,204.73,3900.0,198.7004,198.8168,198.4774,198.5065,3900.0
2020-08-31 10:55:00,204.67,204.85,204.57,204.85,3898.0,198.4483,198.6229,198.3514,198.6229,3898.0
2020-08-31 11:00:00,204.88,205.13,204.69,204.81,4500.0,198.652,198.8944,198.4677,198.5841,4500.0
2020-08-31 11:05:00,204.73,204.83,204.52,204.55,2700.0,198.5065,198.6035,198.3029,198.332,2700.0
2020-08-31 11:10:00,204.66,205.0,204.63,205.0,700.0,198.4387,198.7683,198.4096,198.7683,700.0
2020-08-31 11:15:00,204.99,205.06,204.39,204.61,3731.0,198.7586,198.8265,198.1769,198.3902,3731.0
2020-08-31 11:20:00,204.69,204.79,204.53,204.79,2072.0,198.4677,198.5647,198.3126,198.5647,2072.0
2020-08-31 11:25:00,204.68,204.68,204.31,204.54,1617.0,198.458,198.458,198.0993,198.3223,1617.0
2020-08-31 11:30:00,204.57,204.76,204.35,204.45,3664.0,198.3514,198.5356,198.1381,198.235,3664.0
2020-08-31 11:35:00,204.49,204.95,204.43,204.91,1831.0,198.2738,198.7198,198.2156,198.6811,1831.0
2020-08-31 11:40:00,204.97,204.97,204.73,204.85,800.0,198.7392,198.7392,198.5065,198.6229,800.0
2020-08-31 11:45:00,204.95,205.07,204.76,204.9,2728.0,198.7198,198.8362,198.5356,198.6714,2728.0
2020-08-31 11:50:00,204.87,204.87,204.64,204.65,1200.0,198.6423,198.6423,198.4193,198.429,1200.0
2020-08-31 11:55:00,204.73,204.91,204.64,204.86,2510.0,198.5065,198.6811,198.4193,198.6326,2510.0
2020-08-31 12:00:00,204.92,205.11,204.91,205.11,5500.0,198.6907,198.875,198.6811,198.875,5500.0
2020-08-31 12:05:00,204.87,204.87,204.46,204.47,974.0,198.6423,198.6423,198.2447,198.2544,974.0
2020-08-31 12:10:00,204.56,204.56,204.04,204.2,2249.0,198.3417,198.3417,197.8375,197.9926,2249.0
2020-08-31 12:15:00,204.2,204.52,204.15,204.47,1686.0,197.9926,198.3029,197.9442,198.2544,1686.0
2020-08-31 12:20:00,204.47,204.48,204.23,204.33,4790.0,198.2544,198.2641,198.0217,198.1187,4790.0
2020-08-31 12:25:00,204.22,204.22,204.14,204.15,700.0,198.012,198.012,197.9345,197.9442,700.0
2020-08-31 12:30:00,204.14,204.32,203.93,204.31,4839.0,197.9345,198.109,197.7308,198.0993,4839.0
2020-08-31 12:35:00,204.37,204.37,203.8,203.8,2675.0,198.1575,198.1575,197.6048,197.6048,2675.0
2020-08-31 12:40:00,203.83,203.85,203.4,203.46,4991.0,197.6339,197.6533,197.217,197.2751,4991.0
2020-08-31 12:45:00,203.56,203.79,203.51,203.79,1825.0,197.3721,197.5951,197.3236,197.5951,1825.0
2020-08-31 12:50:00,203.8,203.87,203.66,203.77,909.0,197.6048,197.6727,197.4691,197.5757,909.0
2020-08-31 12:55:00,203.78,203.78,203.58,203.66,1000.0,197.5854,197.5854,197.3915,197.4691,1000.0
2020-08-31 13:00:00,203.55,203.55,203.48,203.5,1147.0,197.3624,197.3624,197.2945,197.3139,1147.0
2020-08-31 13:05:00,203.48,203.53,203.41,203.53,2900.0,197.2945,197.343,197.2267,197.343,2900.0
2020-08-31 13:10:00,203.54,203.68,203.54,203.54,426.0,197.3527,197.4884,197.3527,197.3527,426.0
2020-08-31 13:15:00,203.65,203.77,203.61,203.69,1600.0,197.4594,197.5757,197.4206,197.4981,1600.0
2020-08-31 13:20:00,203.63,203.78,203.53,203.74,1100.0,197.44,197.5854,197.343,197.5466,1100.0
2020-08-31 13:25:00,203.77,203.94,203.77,203.79,7200.0,197.5757,197.7405,197.5757,197.5951,7200.0
2020-08-31 13:30:00,203.91,203.92,203.75,203.85,2750.0,197.7115,197.7211,197.5563,197.6533,2750.0
2020-08-31 13:35:00,203.84,203.91,203.75,203.78,1801.0,197.6436,197.7115,197.5563,197.5854,1801.0
2020-08-31 13:40:00,203.73,203.9,203.64,203.64,2350.0,197.5369,197.7018,197.4497,197.4497,2350.0
2020-08-31 13:45:00,203.67,203.7,203.48,203.5,2463.0,197.4787,197.5078,197.2945,197.3139,2463.0
2020-08-31 13:50:00,203.51,203.51,203.19,203.36,5914.0,197.3236,197.3236,197.0133,197.1782,5914.0
2020-08-31 13:55:00,203.33,203.51,203.33,203.4,1000.0,197.1491,197.3236,197.1491,197.217,1000.0
2020-08-31 14:00:00,203.42,203.58,203.41,203.54,2692.0,197.2363,197.3915,197.2267,197.3527,2692.0
2020-08-31 14:05:00,203.53,203.79,203.51,203.57,4537.0,197.343,197.5951,197.3236,197.3818,4537.0
2020-08-31 14:10:00,203.48,203.52,203.34,203.34,1462.0,197.2945,197.3333,197.1588,197.1588,1462.0
2020-08-31 14:15:00,203.34,203.64,203.34,203.58,1905.0,197.1588,197.4497,197.1588,197.3915,1905.0
2020-08-31 14:20:00,203.61,203.64,203.49,203.49,1301.0,197.4206,197.4497,197.3042,197.3042,1301.0
2020-08-31 14:25:00,203.45,203.45,203.13,203.13,1450.0,197.2654,197.2654,196.9552,196.9552,1450.0
2020-08-31 14:30:00,203.05,203.28,203.03,203.09,4364.0,196.8776,197.1006,196.8582,196.9164,4364.0
2020-08-31 14:35:00,203.12,203.12,202.98,202.99,4653.0,196.9455,196.9455,196.8097,196.8194,4653.0
2020-08-31 14:40:00,202.99,203.26,202.93,203.22,3561.0,196.8194,197.0812,196.7612,197.0424,3561.0
2020-08-31 14:45:00,203.15,203.15,202.89,202.89,2101.0,196.9746,196.9746,196.7225,196.7225,2101.0
2020-08-31 14:50:00,202.9,202.94,202.7,202.93,7158.0,196.7322,196.7709,196.5382,196.7612,7158.0
2020-08-31 14:55:00,202.9,203.09,202.82,202.94,5823.0,196.7322,196.9164,196.6546,196.7709,5823.0
2020-08-31 15:00:00,203.02,203.15,202.84,202.85,3800.0,196.8485,196.9746,196.674,196.6837,3800.0
2020-08-31 15:05:00,202.84,203.09,202.84,203.01,3336.0,196.674,196.9164,196.674,196.8388,3336.0
2020-08-31 15:10:00,202.95,203.0,202.81,202.85,9105.0,196.7806,196.8291,196.6449,196.6837,9105.0
2020-08-31 15:15:00,202.87,203.11,202.8,203.08,6266.0,196.7031,196.9358,196.6352,196.9067,6266.0
2020-08-31 15:20:00,203.07,203.28,203.07,203.08,5771.0,196.897,197.1006,196.897,196.9067,5771.0
2020-08-31 15:25:00,203.06,203.38,203.06,203.33,4881.0,196.8873,197.1976,196.8873,197.1491,4881.0
2020-08-31 15:30:00,203.34,203.63,203.2,203.61,5436.0,197.1588,197.44,197.023,197.4206,5436.0
2020-08-31 15:35:00,203.67,203.73,203.57,203.7,4212.0,197.4787,197.5369,197.3818,197.5078,4212.0
2020-08-31 15:40:00,203.69,203.69,203.34,203.34,7686.0,197.4981,197.4981,197.1588,197.1588,7686.0
2020-08-31 15:45:00,203.37,203.66,203.32,203.44,13544.0,197.1879,197.4691,197.1394,197.2557,13544.0
2020-08-31 15:50:00,203.47,203.47,202.88,203.08,14130.0,197.2848,197.2848,196.7128,196.9067,14130.0
2020-08-31 15:55:00,203.02,203.3,202.64,202.79,42830.0,196.8485,197.12,196.4801,196.6255,42830.0
2020-09-01 09:30:00,203.03,203.03,201.29,202.21,8005.0,196.8582,196.8582,195.1711,196.0631,8005.0
2020-09-01 09:35:00,201.9,202.4,201.49,202.23,4086.0,195.7626,196.2474,195.365,196.0825,4086.0
2020-09-01 09:40:00,202.12,203.26,202.11,203.26,2154.0,195.9759,197.0812,195.9662,197.0812,2154.0
2020-09-01 09:45:00,203.36,203.37,203.11,203.21,916.0,197.1782,197.1879,196.9358,197.0327,916.0
2020-09-01 09:50:00,203.66,203.66,203.26,203.39,2864.0,197.4691,197.4691,197.0812,197.2073,2864.0
2020-09-01 09:55:00,203.86,204.14,203.52,203.53,2425.0,197.663,197.9345,197.3333,197.343,2425.0
2020-09-01 10:00:00,203.89,204.23,203.86,204.1,2027.0,197.6921,198.0217,197.663,197.8957,2027.0
2020-09-01 10:05:00,204.01,204.46,203.95,204.29,3960.0,197.8084,198.2447,197.7502,198.0799,3960.0
2020-09-01 10:10:00,203.97,204.41,203.97,204.37,1113.0,197.7696,198.1963,197.7696,198.1575,1113.0
2020-09-01 10:15:00,204.29,204.42,204.14,204.38,1431.0,198.0799,198.2059,197.9345,198.1672,1431.0
2020-09-01 10:20:00,204.22,205.4,204.21,205.13,2301.0,198.012,199.1562,198.0023,198.8944,2301.0
2020-09-01 10:25:00,204.84,204.84,204.21,204.21,1800.0,198.6132,198.6132,198.0023,198.0023,1800.0
2020-09-01 10:30:00,204.37,204.92,204.22,204.82,4104.0,198.1575,198.6907,198.012,198.5938,4104.0
2020-09-01 10:35:00,204.72,204.81,204.58,204.61,1320.0,198.4968,198.5841,198.3611,198.3902,1320.0
2020-09-01 10:40:00,204.85,204.85,204.55,204.55,2788.0,198.6229,198.6229,198.332,198.332,2788.0
2020-09-01 10:45:00,204.49,204.49,204.33,204.33,800.0,198.2738,198.2738,198.1187,198.1187,800.0
2020-09-01 10:50:00,204.24,204.3,203.99,204.03,704.0,198.0314,198.0896,197.789,197.8278,704.0
2020-09-01 10:55:00,203.68,204.2,203.54,203.96,2000.0,197.4884,197.9926,197.3527,197.7599,2000.0
2020-09-01 11:00:00,204.02,204.29,204.02,204.11,1389.0,197.8181,198.0799,197.8181,197.9054,1389.0
2020-09-01 11:05:00,204.11,204.23,204.1,204.16,726.0,197.9054,198.0217,197.8957,197.9539,726.0
2020-09-01 11:10:00,204.03,204.19,203.87,203.87,2686.0,197.8278,197.9829,197.6727,197.6727,2686.0
2020-09-01 11:15:00,203.98,204.08,203.55,203.55,3858.0,197.7793,197.8763,197.3624,197.3624,3858.0
2020-09-01 11:20:00,203.73,204.85,203.67,204.84,4500.0,197.5369,198.6229,197.4787,198.6132,4500.0
2020-09-01 11:25:00,204.6,204.6,204.47,204.48,300.0,198.3805,198.3805,198.2544,198.2641,300.0
2020-09-01 11:30:00,204.53,205.11,204.53,205.11,2010.0,198.3126,198.875,198.3126,198.875,2010.0
2020-09-01 11:35:00,205.14,205.21,204.95,205.06,2051.0,198.9041,198.9719,198.7198,198.8265,2051.0
2020-09-01 11:40:00,205.28,205.41,205.26,205.32,700.0,199.0398,199.1659,199.0204,199.0786,700.0
2020-09-01 11:45:00,205.25,205.6,205.24,205.45,3912.0,199.0107,199.3501,199.001,199.2046,3912.0
2020-09-01 11:50:00,205.41,205.71,205.41,205.52,1400.0,199.1659,199.4567,199.1659,199.2725,1400.0
2020-09-01 11:55:00,205.44,205.65,205.44,205.65,3750.0,199.1949,199.3986,199.1949,199.3986,3750.0
2020-09-01 12:00:00,205.53,205.91,205.5,205.73,10924.0,199.2822,199.6507,199.2531,199.4761,10924.0
2020-09-01 12:05:00,205.69,206.0,205.61,206.0,1500.0,199.4373,199.7379,199.3598,199.7379,1500.0
2020-09-01 12:10:00,206.02,206.02,205.74,205.86,736.0,199.7573,199.7573,199.4858,199.6022,736.0
2020-09-01 12:15:00,205.75,206.01,205.74,206.01,900.0,199.4955,199.7476,199.4858,199.7476,900.0
2020-09-01 12:20:00,206.06,206.2,206.04,206.04,2200.0,199.7961,199.9318,199.7767,199.7767,2200.0
2020-09-01 12:25:00,205.92,206.12,205.92,206.02,1300.0,199.6604,199.8543,199.6604,199.7573,1300.0
2020-09-01 12:30:00,206.09,206.13,206.02,206.05,853.0,199.8252,199.864,199.7573,199.7864,853.0
2020-09-01 12:35:00,206.1,206.1,205.74,205.93,1500.0,199.8349,199.8349,199.4858,199.67,1500.0
2020-09-01 12:40:00,205.68,205.73,205.42,205.67,958.0,199.4276,199.4761,199.1756,199.418,958.0
2020-09-01 12:45:00,205.54,205.56,205.44,205.45,300.0,199.2919,199.3113,199.1949,199.2046,300.0
2020-09-01 12:50:00,205.56,205.61,205.47,205.61,643.0,199.3113,199.3598,199.224,199.3598,643.0
2020-09-01 12:55:00,205.76,205.83,205.72,205.82,1100.0,199.5052,199.5731,199.4664,199.5634,1100.0
2020-09-01 13:00:00,205.81,205.82,205.7,205.7,400.0,199.5537,199.5634,199.447,199.447,400.0
2020-09-01 13:05:00,205.65,205.65,205.54,205.54,1400.0,199.3986,199.3986,199.2919,199.2919,1400.0
2020-09-01 13:10:00,205.32,205.5,205.32,205.5,994.0,199.0786,199.2531,199.0786,199.2531,994.0
2020-09-01 13:15:00,205.61,205.71,205.55,205.56,875.0,199.3598,199.4567,199.3016,199.3113,875.0
2020-09-01 13:20:00,205.5,205.94,205.5,205.94,1434.0,199.2531,199.6797,199.2531,199.6797,1434.0
2020-09-01 13:25:00,206.02,206.12,206.0,206.02,1220.0,199.7573,199.8543,199.7379,199.7573,1220.0
2020-09-01 13:30:00,206.02,206.02,206.01,206.02,500.0,199.7573,199.7573,199.7476,199.7573,500.0
2020-09-01 13:35:00,206.36,206.72,206.36,206.57,1970.0,200.087,200.436,200.087,200.2906,1970.0
2020-09-01 13:40:00,206.6,207.08,206.51,207.01,3389.0,200.3197,200.7851,200.2324,200.7172,3389.0
2020-09-01 13:45:00,207.02,207.21,206.85,207.0,2419.0,200.7269,200.9111,200.5621,200.7075,2419.0
2020-09-01 13:50:00,207.06,207.09,206.9,206.95,2975.0,200.7657,200.7948,200.6106,200.659,2975.0
2020-09-01 13:55:00,207.09,207.23,207.08,207.21,1001.0,200.7948,200.9305,200.7851,200.9111,1001.0
2020-09-01 14:00:00,207.14,207.23,206.94,207.03,4469.0,200.8433,200.9305,200.6493,200.7366,4469.0
2020-09-01 14:05:00,206.93,207.15,206.88,207.06,900.0,200.6396,200.853,200.5912,200.7657,900.0
2020-09-01 14:10:00,207.25,207.54,207.23,207.37,1900.0,200.9499,201.2311,200.9305,201.0663,1900.0
2020-09-01 14:15:00,207.37,207.57,207.26,207.26,2625.0,201.0663,201.2602,200.9596,200.9596,2625.0
2020-09-01 14:20:00,207.14,207.3,207.14,207.25,950.0,200.8433,200.9984,200.8433,200.9499,950.0
2020-09-01 14:25:00,207.34,207.48,207.28,207.43,1301.0,201.0372,201.1729,200.979,201.1244,1301.0
2020-09-01 14:30:00,207.48,207.48,207.13,207.13,1980.0,201.1729,201.1729,200.8336,200.8336,1980.0
2020-09-01 14:35:00,207.15,207.15,207.14,207.15,100.0,200.853,200.853,200.8433,200.853,100.0
2020-09-01 14:40:00,207.21,207.21,207.08,207.09,2014.0,200.9111,200.9111,200.7851,200.7948,2014.0
2020-09-01 14:45:00,207.2,207.24,207.06,207.13,1289.0,200.9014,200.9402,200.7657,200.8336,1289.0
2020-09-01 14:50:00,207.19,207.41,207.19,207.36,1480.0,200.8917,201.1051,200.8917,201.0566,1480.0
2020-09-01 14:55:00,207.41,207.47,207.24,207.34,957.0,201.1051,201.1632,200.9402,201.0372,957.0
2020-09-01 15:00:00,207.25,207.4,207.02,207.16,1687.0,200.9499,201.0954,200.7269,200.8627,1687.0
2020-09-01 15:05:00,207.14,207.28,207.05,207.16,1100.0,200.8433,200.979,200.756,200.8627,1100.0
2020-09-01 15:10:00,207.18,207.18,206.7,206.71,882.0,200.882,200.882,200.4166,200.4263,882.0
2020-09-01 15:15:00,206.77,206.98,206.69,206.91,2600.0,200.4845,200.6881,200.4069,200.6203,2600.0
2020-09-01 15:20:00,206.89,206.89,206.56,206.56,900.0,200.6009,200.6009,200.2809,200.2809,900.0
2020-09-01 15:25:00,206.56,206.79,206.54,206.54,1185.0,200.2809,200.5039,200.2615,200.2615,1185.0
2020-09-01 15:30:00,206.38,206.49,206.38,206.48,2309.0,200.1064,200.213,200.1064,200.2033,2309.0
2020-09-01 15:35:00,206.52,206.55,206.3,206.43,2181.0,200.2421,200.2712,200.0288,200.1548,2181.0
2020-09-01 15:40:00,206.47,206.82,206.45,206.7,2461.0,200.1936,200.533,200.1742,200.4166,2461.0
2020-09-01 15:45:00,206.69,207.02,206.53,206.9,6655.0,200.4069,200.7269,200.2518,200.6106,6655.0
2020-09-01 15:50:00,207.04,207.3,206.92,207.0,8824.0,200.7463,200.9984,200.63,200.7075,8824.0
2020-09-01 15:55:00,206.99,207.89,206.9,207.77,37325.0,200.6978,201.5705,200.6106,201.4541,37325.0
2020-09-02 09:30:00,206.5,207.58,206.26,206.26,10030.0,200.2227,201.2699,199.99,199.99,10030.0
2020-09-02 09:35:00,206.87,207.16,206.81,206.81,1116.0,200.5815,200.8627,200.5233,200.5233,1116.0
2020-09-02 09:40:00,206.12,206.28,205.77,206.28,500.0,199.8543,200.0094,199.5149,200.0094,500.0
2020-09-02 09:45:00,206.23,206.23,206.16,206.16,300.0,199.9609,199.9609,199.8931,199.8931,300.0
2020-09-02 09:50:00,205.4,206.0,205.05,206.0,3900.0,199.1562,199.7379,198.8168,199.7379,3900.0
2020-09-02 09:55:00,206.16,207.68,206.16,207.68,818.0,199.8931,201.3668,199.8931,201.3668,818.0
2020-09-02 10:00:00,207.13,207.85,206.57,206.57,1800.0,200.8336,201.5317,200.2906,200.2906,1800.0
2020-09-02 10:05:00,207.01,207.11,206.53,206.53,3305.0,200.7172,200.8142,200.2518,200.2518,3305.0
2020-09-02 10:10:00,206.81,208.19,206.76,208.19,1700.0,200.5233,201.8613,200.4748,201.8613,1700.0
2020-09-02 10:15:00,208.46,208.46,207.98,207.98,996.0,202.1231,202.1231,201.6577,201.6577,996.0
2020-09-02 10:20:00,207.8,208.33,207.79,208.33,1314.0,201.4832,201.9971,201.4735,201.9971,1314.0
2020-09-02 10:25:00,208.34,208.8,208.27,208.56,700.0,202.0068,202.4528,201.9389,202.2201,700.0
2020-09-02 10:30:00,208.73,209.06,208.64,209.05,1500.0,202.3849,202.7049,202.2977,202.6952,1500.0
2020-09-02 10:35:00,209.12,209.13,208.63,209.13,2200.0,202.7631,202.7728,202.288,202.7728,2200.0
2020-09-02 10:40:00,209.19,209.42,208.66,208.66,1250.0,202.8309,203.054,202.3171,202.3171,1250.0
2020-09-02 10:45:00,208.43,208.7,208.37,208.37,1150.0,202.0941,202.3558,202.0359,202.0359,1150.0
2020-09-02 10:50:00,208.52,208.65,208.38,208.59,1782.0,202.1813,202.3074,202.0456,202.2492,1782.0
2020-09-02 10:55:00,208.61,209.21,208.6,209.03,1163.0,202.2686,202.8503,202.2589,202.6758,1163.0
2020-09-02 11:00:00,209.05,209.66,209.05,209.66,1400.0,202.6952,203.2867,202.6952,203.2867,1400.0
2020-09-02 11:05:00,209.45,209.6,209.14,209.24,1300.0,203.083,203.2285,202.7825,202.8794,1300.0
2020-09-02 11:10:00,209.25,209.4,208.97,208.98,5740.0,202.8891,203.0346,202.6176,202.6273,5740.0
2020-09-02 11:15:00,208.98,209.23,208.86,208.97,900.0,202.6273,202.8697,202.511,202.6176,900.0
2020-09-02 11:20:00,208.93,208.93,208.52,208.67,1487.0,202.5789,202.5789,202.1813,202.3268,1487.0
2020-09-02 11:25:00,208.67,208.99,208.67,208.89,1000.0,202.3268,202.637,202.3268,202.5401,1000.0
2020-09-02 11:30:00,209.07,209.07,208.66,208.66,1084.0,202.7146,202.7146,202.3171,202.3171,1084.0
2020-09-02 11:35:00,208.79,209.46,208.79,209.15,10200.0,202.4431,203.0927,202.4431,202.7922,10200.0
2020-09-02 11:40:00,209.24,209.28,208.83,209.28,2451.0,202.8794,202.9182,202.4819,202.9182,2451.0
2020-09-02 11:45:00,209.41,209.51,209.03,209.17,1300.0,203.0443,203.1412,202.6758,202.8116,1300.0
2020-09-02 11:50:00,209.23,209.6,209.23,209.48,1554.0,202.8697,203.2285,202.8697,203.1121,1554.0
2020-09-02 11:55:00,209.69,209.76,209.68,209.74,800.0,203.3157,203.3836,203.3061,203.3642,800.0
2020-09-02 12:00:00,209.63,209.63,209.25,209.45,1528.0,203.2576,203.2576,202.8891,203.083,1528.0
2020-09-02 12:05:00,209.45,209.45,208.68,208.68,501.0,203.083,203.083,202.3365,202.3365,501.0
2020-09-02 12:10:00,208.55,208.65,208.54,208.55,500.0,202.2104,202.3074,202.2007,202.2104,500.0
2020-09-02 12:15:00,208.61,208.68,208.61,208.63,900.0,202.2686,202.3365,202.2686,202.288,900.0
2020-09-02 12:20:00,208.68,208.78,208.67,208.78,19000.0,202.3365,202.4334,202.3268,202.4334,19000.0
2020-09-02 12:25:00,208.92,209.86,208.91,209.85,11129.0,202.5692,203.4806,202.5595,203.4709,11129.0
2020-09-02 12:30:00,209.69,209.83,209.56,209.68,800.0,203.3157,203.4515,203.1897,203.3061,800.0
2020-09-02 12:35:00,209.72,209.75,209.47,209.49,1800.0,203.3448,203.3739,203.1024,203.1218,1800.0
2020-09-02 12:40:00,209.56,210.0,209.54,210.0,1800.0,203.1897,203.6163,203.1703,203.6163,1800.0
2020-09-02 12:45:00,209.94,209.94,209.79,209.79,966.0,203.5581,203.5581,203.4127,203.4127,966.0
2020-09-02 12:50:00,209.73,209.8,209.69,209.8,300.0,203.3545,203.4224,203.3157,203.4224,300.0
2020-09-02 12:55:00,209.73,209.82,209.54,209.55,701.0,203.3545,203.4418,203.1703,203.18,701.0
2020-09-02 13:00:00,209.51,209.51,209.15,209.15,602.0,203.1412,203.1412,202.7922,202.7922,602.0
2020-09-02 13:05:00,209.27,209.27,208.96,208.96,1510.0,202.9085,202.9085,202.6079,202.6079,1510.0
2020-09-02 13:10:00,209.01,209.38,209.0,209.35,1250.0,202.6564,203.0152,202.6467,202.9861,1250.0
2020-09-02 13:15:00,209.34,209.34,209.07,209.32,1900.0,202.9764,202.9764,202.7146,202.957,1900.0
2020-09-02 13:20:00,209.15,209.15,209.15,209.15,100.0,202.7922,202.7922,202.7922,202.7922,100.0
2020-09-02 13:25:00,209.15,209.15,208.92,209.11,1504.0,202.7922,202.7922,202.5692,202.7534,1504.0
2020-09-02 13:30:00,209.29,209.35,209.29,209.35,500.0,202.9279,202.9861,202.9279,202.9861,500.0
2020-09-02 13:35:00,209.48,209.54,209.47,209.53,639.0,203.1121,203.1703,203.1024,203.1606,639.0
2020-09-02 13:40:00,209.5,209.64,209.43,209.43,837.0,203.1315,203.2673,203.0637,203.0637,837.0
2020-09-02 13:45:00,209.53,209.65,209.45,209.62,3607.0,203.1606,203.277,203.083,203.2479,3607.0
2020-09-02 13:50:00,209.53,209.53,209.53,209.53,100.0,203.1606,203.1606,203.1606,203.1606,100.0
2020-09-02 13:55:00,209.48,209.63,209.39,209.63,1460.0,203.1121,203.2576,203.0249,203.2576,1460.0
2020-09-02 14:00:00,209.41,209.41,209.23,209.23,800.0,203.0443,203.0443,202.8697,202.8697,800.0
2020-09-02 14:05:00,209.27,209.35,209.24,209.27,800.0,202.9085,202.9861,202.8794,202.9085,800.0
2020-09-02 14:10:00,209.25,209.26,209.14,209.26,800.0,202.8891,202.8988,202.7825,202.8988,800.0
2020-09-02 14:15:00,209.44,209.9,209.44,209.9,1096.0,203.0733,203.5194,203.0733,203.5194,1096.0
2020-09-02 14:20:00,210.02,210.17,210.0,210.12,1200.0,203.6357,203.7812,203.6163,203.7327,1200.0
2020-09-02 14:25:00,210.13,210.37,210.05,210.34,900.0,203.7424,203.9751,203.6648,203.946,900.0
2020-09-02 14:30:00,210.3,210.64,210.3,210.44,1800.0,203.9072,204.2369,203.9072,204.0429,1800.0
2020-09-02 14:35:00,210.31,210.31,210.0,210.0,800.0,203.9169,203.9169,203.6163,203.6163,800.0
2020-09-02 14:40:00,210.23,210.47,210.2,210.47,1250.0,203.8393,204.072,203.8102,204.072,1250.0
2020-09-02 14:45:00,210.59,210.98,210.59,210.98,1400.0,204.1884,204.5665,204.1884,204.5665,1400.0
2020-09-02 14:50:00,211.07,211.34,211.07,211.33,2034.0,204.6538,204.9156,204.6538,204.9059,2034.0
2020-09-02 14:55:00,211.43,211.54,211.26,211.39,1700.0,205.0029,205.1095,204.838,204.9641,1700.0
2020-09-02 15:00:00,211.27,211.67,211.2,211.49,3609.0,204.8477,205.2356,204.7798,205.061,3609.0
2020-09-02 15:05:00,211.54,211.58,211.26,211.58,1488.0,205.1095,205.1483,204.838,205.1483,1488.0
2020-09-02 15:10:00,211.6,211.89,211.51,211.89,3446.0,205.1677,205.4489,205.0804,205.4489,3446.0
2020-09-02 15:15:00,211.91,212.3,211.86,212.29,2513.0,205.4683,205.8464,205.4198,205.8367,2513.0
2020-09-02 15:20:00,212.4,212.7,212.4,212.48,1760.0,205.9434,206.2342,205.9434,206.0209,1760.0
2020-09-02 15:25:00,212.55,212.55,212.27,212.52,2339.0,206.0888,206.0888,205.8173,206.0597,2339.0
2020-09-02 15:30:00,212.41,212.91,212.13,212.91,3735.0,205.9531,206.4379,205.6816,206.4379,3735.0
2020-09-02 15:35:00,212.92,213.55,212.85,213.3,7760.0,206.4476,207.0584,206.3797,206.816,7760.0
2020-09-02 15:40:00,213.46,214.0,213.39,213.94,12327.0,206.9711,207.4947,206.9033,207.4366,12327.0
2020-09-02 15:45:00,213.98,214.24,213.72,213.72,16868.0,207.4753,207.7274,207.2232,207.2232,16868.0
2020-09-02 15:50:00,213.63,213.76,213.31,213.59,13311.0,207.136,207.262,206.8257,207.0972,13311.0
2020-09-02 15:55:00,213.7,213.78,212.57,212.57,41339.0,207.2039,207.2814,206.1082,206.1082,41339.0
2020-09-03 09:30:00,212.69,214.15,212.69,213.33,6716.0,206.2246,207.6402,206.2246,206.8451,6716.0
2020-09-03 09:35:00,213.4,215.44,213.4,215.44,1919.0,206.913,208.891,206.913,208.891,1919.0
2020-09-03 09:40:00,215.26,215.28,214.94,214.94,800.0,208.7164,208.7358,208.4062,208.4062,800.0
2020-09-03 09:45:00,215.25,215.9,215.14,215.9,2047.0,208.7067,209.337,208.6001,209.337,2047.0
2020-09-03 09:50:00,215.95,215.96,214.54,214.54,1754.0,209.3855,209.3952,208.0183,208.0183,1754.0
2020-09-03 09:55:00,214.58,215.68,214.53,214.95,4304.0,208.0571,209.1237,208.0086,208.4159,4304.0
2020-09-03 10:00:00,214.52,214.63,214.14,214.4,3019.0,207.9989,208.1056,207.6305,207.8826,3019.0
2020-09-03 10:05:00,214.37,214.52,213.88,214.28,5047.0,207.8535,207.9989,207.3784,207.7662,5047.0
2020-09-03 10:10:00,214.37,215.04,214.37,214.78,2225.0,207.8535,208.5031,207.8535,208.251,2225.0
2020-09-03 10:15:00,215.08,215.26,214.23,214.36,24509.0,208.5419,208.7164,207.7177,207.8438,24509.0
2020-09-03 10:20:00,214.2,214.62,214.06,214.3,13199.0,207.6887,208.0959,207.5529,207.7856,13199.0
2020-09-03 10:25:00,214.57,214.89,214.46,214.62,2316.0,208.0474,208.3577,207.9407,208.0959,2316.0
2020-09-03 10:30:00,214.73,215.15,214.42,215.14,4197.0,208.2025,208.6098,207.902,208.6001,4197.0
2020-09-03 10:35:00,214.98,214.98,214.4,214.53,7137.0,208.4449,208.4449,207.8826,208.0086,7137.0
2020-09-03 10:40:00,214.79,215.16,214.79,214.92,2425.0,208.2607,208.6195,208.2607,208.3868,2425.0
2020-09-03 10:45:00,214.96,215.08,214.46,214.57,4251.0,208.4255,208.5419,207.9407,208.0474,4251.0
2020-09-03 10:50:00,214.59,214.81,214.04,214.81,8957.0,208.0668,208.2801,207.5335,208.2801,8957.0
2020-09-03 10:55:00,214.69,214.69,214.16,214.32,2507.0,208.1638,208.1638,207.6499,207.805,2507.0
2020-09-03 11:00:00,214.31,214.32,212.79,212.8,4007.0,207.7953,207.805,206.3215,206.3312,4007.0
2020-09-03 11:05:00,212.38,212.38,211.97,212.11,2420.0,205.924,205.924,205.5264,205.6622,2420.0
2020-09-03 11:10:00,212.32,212.69,211.89,212.02,1494.0,205.8658,206.2246,205.4489,205.5749,1494.0
2020-09-03 11:15:00,212.0,212.0,210.14,210.14,1620.0,205.5555,205.5555,203.7521,203.7521,1620.0
2020-09-03 11:20:00,209.88,210.91,209.87,210.91,2201.0,203.5,204.4987,203.4903,204.4987,2201.0
2020-09-03 11:25:00,210.88,211.15,210.53,210.9,1907.0,204.4696,204.7314,204.1302,204.489,1907.0
2020-09-03 11:30:00,210.57,211.57,210.41,211.37,2057.0,204.169,205.1386,204.0139,204.9447,2057.0
2020-09-03 11:35:00,211.15,211.8,210.67,211.8,1550.0,204.7314,205.3616,204.266,205.3616,1550.0
2020-09-03 11:40:00,212.24,212.71,212.23,212.38,1000.0,205.7882,206.2439,205.7785,205.924,1000.0
2020-09-03 11:45:00,212.0,212.35,211.85,212.3,1511.0,205.5555,205.8949,205.4101,205.8464,1511.0
2020-09-03 11:50:00,212.38,213.13,212.22,213.13,10014.0,205.924,206.6512,205.7688,206.6512,10014.0
2020-09-03 11:55:00,212.95,212.95,212.36,212.37,1954.0,206.4766,206.4766,205.9046,205.9143,1954.0
2020-09-03 12:00:00,212.65,212.99,212.32,212.78,3450.0,206.1858,206.5154,205.8658,206.3118,3450.0
2020-09-03 12:05:00,212.77,213.25,212.77,213.25,2125.0,206.3021,206.7675,206.3021,206.7675,2125.0
2020-09-03 12:10:00,213.46,213.64,213.2,213.38,2921.0,206.9711,207.1457,206.7191,206.8936,2921.0
2020-09-03 12:15:00,213.71,213.72,213.28,213.28,300.0,207.2135,207.2232,206.7966,206.7966,300.0
2020-09-03 12:20:00,213.65,213.65,213.19,213.29,1200.0,207.1554,207.1554,206.7094,206.8063,1200.0
2020-09-03 12:25:00,213.32,213.56,213.26,213.26,1100.0,206.8354,207.0681,206.7772,206.7772,1100.0
2020-09-03 12:30:00,213.14,213.18,212.6,212.64,2438.0,206.6609,206.6997,206.1373,206.1761,2438.0
2020-09-03 12:35:00,212.25,212.77,212.24,212.3,2110.0,205.7979,206.3021,205.7882,205.8464,2110.0
2020-09-03 12:40:00,212.45,212.51,212.05,212.22,1816.0,205.9918,206.05,205.604,205.7688,1816.0
2020-09-03 12:45:00,212.06,212.44,211.97,212.07,2171.0,205.6137,205.9822,205.5264,205.6234,2171.0
2020-09-03 12:50:00,212.21,212.33,211.8,212.2,2916.0,205.7591,205.8755,205.3616,205.7494,2916.0
2020-09-03 12:55:00,212.22,212.67,212.22,212.35,5005.0,205.7688,206.2052,205.7688,205.8949,5005.0
2020-09-03 13:00:00,212.28,212.34,211.5,211.51,2485.0,205.827,205.8852,205.0707,205.0804,2485.0
2020-09-03 13:05:00,211.59,213.22,211.59,212.89,7690.0,205.158,206.7384,205.158,206.4185,7690.0
2020-09-03 13:10:00,212.82,213.37,212.71,213.1,7963.0,206.3506,206.8839,206.2439,206.6221,7963.0
2020-09-03 13:15:00,213.04,213.04,212.1,212.19,1418.0,206.5639,206.5639,205.6525,205.7398,1418.0
2020-09-03 13:20:00,212.18,212.97,212.06,212.97,3940.0,205.7301,206.496,205.6137,206.496,3940.0
2020-09-03 13:25:00,212.79,213.14,212.19,213.09,1592.0,206.3215,206.6609,205.7398,206.6124,1592.0
2020-09-03 13:30:00,212.99,212.99,211.06,211.06,17472.0,206.5154,206.5154,204.6441,204.6441,17472.0
2020-09-03 13:35:00,211.23,211.26,210.58,211.03,3424.0,204.8089,204.838,204.1787,204.615,3424.0
2020-09-03 13:40:00,211.12,211.69,211.12,211.23,12046.0,204.7023,205.255,204.7023,204.8089,12046.0
2020-09-03 13:45:00,211.62,212.0,211.5,211.5,1709.0,205.1871,205.5555,205.0707,205.0707,1709.0
2020-09-03 13:50:00,211.67,212.2,211.67,212.13,1303.0,205.2356,205.7494,205.2356,205.6816,1303.0
2020-09-03 13:55:00,211.91,211.91,211.44,211.44,500.0,205.4683,205.4683,205.0126,205.0126,500.0
2020-09-03 14:00:00,211.32,211.36,210.98,211.24,1000.0,204.8962,204.935,204.5665,204.8186,1000.0
2020-09-03 14:05:00,211.14,211.3,210.85,211.03,13700.0,204.7217,204.8768,204.4405,204.615,13700.0
2020-09-03 14:10:00,211.12,212.08,211.12,211.63,14909.0,204.7023,205.6331,204.7023,205.1968,14909.0
2020-09-03 14:15:00,210.96,211.1,210.94,211.08,1419.0,204.5471,204.6829,204.5278,204.6635,1419.0
2020-09-03 14:20:00,211.0,211.0,210.24,210.51,2100.0,204.5859,204.5859,203.849,204.1108,2100.0
2020-09-03 14:25:00,210.32,211.02,210.32,210.53,3472.0,203.9266,204.6053,203.9266,204.1302,3472.0
2020-09-03 14:30:00,210.4,211.11,210.4,210.51,15087.0,204.0042,204.6926,204.0042,204.1108,15087.0
2020-09-03 14:35:00,210.31,210.81,210.26,210.64,3400.0,203.9169,204.4017,203.8684,204.2369,3400.0
2020-09-03 14:40:00,210.72,210.77,210.1,210.27,1106.0,204.3144,204.3629,203.7133,203.8781,1106.0
2020-09-03 14:45:00,210.16,210.43,210.08,210.15,1900.0,203.7715,204.0333,203.6939,203.7618,1900.0
2020-09-03 14:50:00,210.25,210.64,210.12,210.2,2200.0,203.8587,204.2369,203.7327,203.8102,2200.0
2020-09-03 14:55:00,209.97,210.02,209.75,209.84,1431.0,203.5872,203.6357,203.3739,203.4612,1431.0
2020-09-03 15:00:00,209.91,210.04,209.67,209.9,2600.0,203.5291,203.6551,203.2964,203.5194,2600.0
2020-09-03 15:05:00,209.94,210.09,209.81,209.91,800.0,203.5581,203.7036,203.4321,203.5291,800.0
2020-09-03 15:10:00,209.69,209.71,209.51,209.69,3102.0,203.3157,203.3351,203.1412,203.3157,3102.0
2020-09-03 15:15:00,209.54,209.55,208.54,208.76,6167.0,203.1703,203.18,202.2007,202.414,6167.0
2020-09-03 15:20:00,208.77,209.28,208.48,209.28,5898.0,202.4237,202.9182,202.1425,202.9182,5898.0
2020-09-03 15:25:00,209.28,209.93,209.23,209.59,3325.0,202.9182,203.5485,202.8697,203.2188,3325.0
2020-09-03 15:30:00,209.76,209.86,209.46,209.59,5375.0,203.3836,203.4806,203.0927,203.2188,5375.0
2020-09-03 15:35:00,209.85,211.13,209.85,211.13,7392.0,203.4709,204.712,203.4709,204.712,7392.0
2020-09-03 15:40:00,211.17,211.2,210.76,211.0,7623.0,204.7508,204.7798,204.3532,204.5859,7623.0
2020-09-03 15:45:00,211.09,211.17,210.04,210.1,9398.0,204.6732,204.7508,203.6551,203.7133,9398.0
2020-09-03 15:50:00,210.17,211.3,209.87,211.18,21768.0,203.7812,204.8768,203.4903,204.7605,21768.0
2020-09-03 15:55:00,211.17,211.34,210.59,211.04,39580.0,204.7508,204.9156,204.1884,204.6247,39580.0
2020-09-04 09:30:00,213.65,214.41,213.01,214.26,12444.0,207.1554,207.8923,206.5348,207.7468,12444.0
2020-09-04 09:35:00,214.91,216.67,214.62,215.68,9796.0,208.3771,210.0836,208.0959,209.1237,9796.0
2020-09-04 09:40:00,216.0,216.65,215.1,215.84,4165.0,209.4339,210.0642,208.5613,209.2788,4165.0
2020-09-04 09:45:00,215.62,216.71,215.37,215.38,13365.0,209.0655,210.1224,208.8231,208.8328,13365.0
2020-09-04 09:50:00,215.27,215.79,214.75,215.28,14411.0,208.7261,209.2303,208.2219,208.7358,14411.0
2020-09-04 09:55:00,215.59,215.6,213.67,213.99,2867.0,209.0364,209.0461,207.1748,207.485,2867.0
2020-09-04 10:00:00,213.67,214.73,213.67,214.25,3415.0,207.1748,208.2025,207.1748,207.7371,3415.0
2020-09-04 10:05:00,214.31,215.55,214.1,215.11,2111.0,207.7953,208.9976,207.5917,208.571,2111.0
2020-09-04 10:10:00,214.89,215.06,214.14,214.14,2544.0,208.3577,208.5225,207.6305,207.6305,2544.0
2020-09-04 10:15:00,214.6,214.83,214.06,214.06,6043.0,208.0765,208.2995,207.5529,207.5529,6043.0
2020-09-04 10:20:00,213.92,214.74,213.68,214.5,4300.0,207.4172,208.2122,207.1845,207.9795,4300.0
2020-09-04 10:25:00,214.64,215.49,214.41,214.5,4137.0,208.1153,208.9394,207.8923,207.9795,4137.0
2020-09-04 10:30:00,214.41,215.39,214.41,215.0,5898.0,207.8923,208.8425,207.8923,208.4643,5898.0
2020-09-04 10:35:00,215.11,215.77,214.29,214.92,31914.0,208.571,209.2109,207.7759,208.3868,31914.0
2020-09-04 10:40:00,214.97,215.52,214.57,214.57,46981.0,208.4352,208.9685,208.0474,208.0474,46981.0
2020-09-04 10:45:00,214.96,215.44,214.54,214.89,29562.0,208.4255,208.891,208.0183,208.3577,29562.0
2020-09-04 10:50:00,215.07,215.14,214.4,214.65,7500.0,208.5322,208.6001,207.8826,208.125,7500.0
2020-09-04 10:55:00,214.87,214.97,214.63,214.63,3431.0,208.3383,208.4352,208.1056,208.1056,3431.0
2020-09-04 11:00:00,214.78,214.78,213.76,214.31,2121.0,208.251,208.251,207.262,207.7953,2121.0
2020-09-04 11:05:00,214.03,214.2,213.79,213.79,1300.0,207.5238,207.6887,207.2911,207.2911,1300.0
2020-09-04 11:10:00,213.25,213.58,212.79,213.46,3150.0,206.7675,207.0875,206.3215,206.9711,3150.0
2020-09-04 11:15:00,213.66,213.66,212.91,213.39,4484.0,207.1651,207.1651,206.4379,206.9033,4484.0
2020-09-04 11:20:00,213.52,213.71,213.0,213.17,3290.0,207.0293,207.2135,206.5251,206.69,3290.0
2020-09-04 11:25:00,213.0,214.07,212.94,214.07,4612.0,206.5251,207.5626,206.467,207.5626,4612.0
2020-09-04 11:30:00,214.03,214.58,213.41,213.58,3500.0,207.5238,208.0571,206.9227,207.0875,3500.0
2020-09-04 11:35:00,213.35,213.63,213.15,213.22,17565.0,206.8645,207.136,206.6706,206.7384,17565.0
2020-09-04 11:40:00,213.1,213.23,212.94,212.97,2383.0,206.6221,206.7481,206.467,206.496,2383.0
2020-09-04 11:45:00,213.09,213.16,212.27,212.37,3410.0,206.6124,206.6803,205.8173,205.9143,3410.0
2020-09-04 11:50:00,212.27,213.09,212.0,213.09,5809.0,205.8173,206.6124,205.5555,206.6124,5809.0
2020-09-04 11:55:00,213.14,213.39,212.91,213.22,3030.0,206.6609,206.9033,206.4379,206.7384,3030.0
2020-09-04 12:00:00,213.15,213.75,213.15,213.74,3556.0,206.6706,207.2523,206.6706,207.2426,3556.0
2020-09-04 12:05:00,213.74,213.74,212.98,213.05,2227.0,207.2426,207.2426,206.5057,206.5736,2227.0
2020-09-04 12:10:00,213.18,214.0,213.18,213.93,8595.0,206.6997,207.4947,206.6997,207.4269,8595.0
2020-09-04 12:15:00,214.15,214.38,213.92,214.38,1619.0,207.6402,207.8632,207.4172,207.8632,1619.0
2020-09-04 12:20:00,214.21,215.0,214.21,215.0,2447.0,207.6983,208.4643,207.6983,208.4643,2447.0
2020-09-04 12:25:00,215.05,215.09,214.76,214.82,3495.0,208.5128,208.5516,208.2316,208.2898,3495.0
2020-09-04 12:30:00,214.8,215.36,214.74,215.36,14009.0,208.2704,208.8134,208.2122,208.8134,14009.0
2020-09-04 12:35:00,215.34,215.66,215.15,215.19,5110.0,208.794,209.1043,208.6098,208.6486,5110.0
2020-09-04 12:40:00,215.45,215.79,215.45,215.63,600.0,208.9007,209.2303,208.9007,209.0752,600.0
2020-09-04 12:45:00,215.65,216.58,215.65,216.44,3059.0,209.0946,209.9963,209.0946,209.8606,3059.0
2020-09-04 12:50:00,216.49,216.93,216.42,216.59,5848.0,209.909,210.3357,209.8412,210.006,5848.0
2020-09-04 12:55:00,216.58,216.98,216.51,216.66,3900.0,209.9963,210.3841,209.9284,210.0739,3900.0
2020-09-04 13:00:00,216.59,216.77,216.45,216.55,6426.0,210.006,210.1805,209.8703,209.9672,6426.0
2020-09-04 13:05:00,216.6,216.6,215.66,215.88,3594.0,210.0157,210.0157,209.1043,209.3176,3594.0
2020-09-04 13:10:00,216.0,216.03,215.64,215.75,2000.0,209.4339,209.463,209.0849,209.1915,2000.0
2020-09-04 13:15:00,215.66,215.66,214.9,214.91,2200.0,209.1043,209.1043,208.3674,208.3771,2200.0
2020-09-04 13:20:00,214.97,215.26,214.97,215.14,2040.0,208.4352,208.7164,208.4352,208.6001,2040.0
2020-09-04 13:25:00,215.08,215.34,214.93,214.93,1900.0,208.5419,208.794,208.3965,208.3965,1900.0
2020-09-04 13:30:00,214.85,214.93,214.43,214.62,3274.0,208.3189,208.3965,207.9117,208.0959,3274.0
2020-09-04 13:35:00,214.73,214.87,214.51,214.79,2777.0,208.2025,208.3383,207.9892,208.2607,2777.0
2020-09-04 13:40:00,214.78,215.22,214.76,215.05,7938.0,208.251,208.6776,208.2316,208.5128,7938.0
2020-09-04 13:45:00,215.03,215.45,214.83,214.86,8000.0,208.4934,208.9007,208.2995,208.3286,8000.0
2020-09-04 13:50:00,214.87,215.14,214.48,215.14,9411.0,208.3383,208.6001,207.9601,208.6001,9411.0
2020-09-04 13:55:00,215.18,215.29,214.85,214.9,2502.0,208.6389,208.7455,208.3189,208.3674,2502.0
2020-09-04 14:00:00,214.91,215.23,214.78,214.78,3423.0,208.3771,208.6873,208.251,208.251,3423.0
2020-09-04 14:05:00,214.65,214.8,214.4,214.53,4055.0,208.125,208.2704,207.8826,208.0086,4055.0
2020-09-04 14:10:00,214.49,214.72,214.33,214.39,2400.0,207.9698,208.1928,207.8147,207.8729,2400.0
2020-09-04 14:15:00,214.49,215.14,214.49,215.01,4232.0,207.9698,208.6001,207.9698,208.474,4232.0
2020-09-04 14:20:00,214.89,215.12,214.81,214.96,3301.0,208.3577,208.5807,208.2801,208.4255,3301.0
2020-09-04 14:25:00,214.9,215.24,214.87,215.09,3100.0,208.3674,208.697,208.3383,208.5516,3100.0
2020-09-04 14:30:00,215.0,215.07,214.78,214.78,4813.0,208.4643,208.5322,208.251,208.251,4813.0
2020-09-04 14:35:00,214.86,215.49,214.86,215.44,3025.0,208.3286,208.9394,208.3286,208.891,3025.0
2020-09-04 14:40:00,215.53,215.79,215.25,215.26,2700.0,208.9782,209.2303,208.7067,208.7164,2700.0
2020-09-04 14:45:00,215.22,216.12,215.22,215.76,7433.0,208.6776,209.5503,208.6776,209.2012,7433.0
2020-09-04 14:50:00,215.82,215.85,215.13,215.13,2837.0,209.2594,209.2885,208.5904,208.5904,2837.0
2020-09-04 14:55:00,215.27,215.51,215.07,215.22,4075.0,208.7261,208.9588,208.5322,208.6776,4075.0
2020-09-04 15:00:00,215.41,215.41,214.92,214.95,10692.0,208.8619,208.8619,208.3868,208.4159,10692.0
2020-09-04 15:05:00,214.95,215.24,214.84,214.84,7151.0,208.4159,208.697,208.3092,208.3092,7151.0
2020-09-04 15:10:00,214.89,214.9,214.26,214.34,7117.0,208.3577,208.3674,207.7468,207.8244,7117.0
2020-09-04 15:15:00,214.22,214.93,214.13,214.71,9472.0,207.708,208.3965,207.6208,208.1831,9472.0
2020-09-04 15:20:00,214.74,215.05,214.73,214.78,5762.0,208.2122,208.5128,208.2025,208.251,5762.0
2020-09-04 15:25:00,214.86,215.62,214.73,214.95,9077.0,208.3286,209.0655,208.2025,208.4159,9077.0
2020-09-04 15:30:00,214.85,215.03,214.31,214.31,51187.0,208.3189,208.4934,207.7953,207.7953,51187.0
2020-09-04 15:35:00,214.4,214.84,214.02,214.73,19131.0,207.8826,208.3092,207.5141,208.2025,19131.0
2020-09-04 15:40:00,214.81,215.04,214.5,214.9,18546.0,208.2801,208.5031,207.9795,208.3674,18546.0
2020-09-04 15:45:00,215.0,215.66,214.84,214.88,21258.0,208.4643,209.1043,208.3092,208.348,21258.0
2020-09-04 15:50:00,214.94,215.68,214.91,215.52,22330.0,208.4062,209.1237,208.3771,208.9685,22330.0
2020-09-04 15:55:00,215.47,215.76,214.94,215.02,48980.0,208.92,209.2012,208.4062,208.4837,48980.0
2020-09-08 09:30:00,211.65,212.17,209.83,210.2,10187.0,205.2162,205.7204,203.4515,203.8102,10187.0
2020-09-08 09:35:00,210.16,211.1,209.67,210.06,7301.0,203.7715,204.6829,203.2964,203.6745,7301.0
2020-09-08 09:40:00,209.61,209.93,208.75,208.75,9477.0,203.2382,203.5485,202.4043,202.4043,9477.0
2020-09-08 09:45:00,208.41,209.54,207.99,208.35,4103.0,202.0747,203.1703,201.6674,202.0165,4103.0
2020-09-08 09:50:00,208.42,208.67,207.1,207.11,5000.0,202.0844,202.3268,200.8045,200.8142,5000.0
2020-09-08 09:55:00,207.28,208.42,207.28,208.37,1700.0,200.979,202.0844,200.979,202.0359,1700.0
2020-09-08 10:00:00,208.16,208.17,207.0,207.01,3320.0,201.8323,201.842,200.7075,200.7172,3320.0
2020-09-08 10:05:00,206.83,207.7,206.54,207.7,5558.0,200.5427,201.3862,200.2615,201.3862,5558.0
2020-09-08 10:10:00,207.84,208.37,207.71,208.12,4857.0,201.522,202.0359,201.3959,201.7935,4857.0
2020-09-08 10:15:00,207.71,208.69,207.61,208.69,3839.0,201.3959,202.3461,201.299,202.3461,3839.0
2020-09-08 10:20:00,208.31,209.17,207.79,208.72,3532.0,201.9777,202.8116,201.4735,202.3752,3532.0
2020-09-08 10:25:00,209.05,209.82,208.59,209.8,3078.0,202.6952,203.4418,202.2492,203.4224,3078.0
2020-09-08 10:30:00,209.55,209.98,209.49,209.81,4446.0,203.18,203.5969,203.1218,203.4321,4446.0
2020-09-08 10:35:00,210.16,210.74,209.94,210.55,3051.0,203.7715,204.3338,203.5581,204.1496,3051.0
2020-09-08 10:40:00,210.49,210.53,209.95,210.5,7067.0,204.0914,204.1302,203.5678,204.1011,7067.0
2020-09-08 10:45:00,210.36,210.36,209.13,209.13,2408.0,203.9654,203.9654,202.7728,202.7728,2408.0
2020-09-08 10:50:00,209.3,209.44,208.96,209.02,3053.0,202.9376,203.0733,202.6079,202.6661,3053.0
2020-09-08 10:55:00,209.25,209.35,209.08,209.2,800.0,202.8891,202.9861,202.7243,202.8406,800.0
2020-09-08 11:00:00,208.91,209.89,208.61,209.72,3200.0,202.5595,203.5097,202.2686,203.3448,3200.0
2020-09-08 11:05:00,209.71,209.71,208.97,209.27,5723.0,203.3351,203.3351,202.6176,202.9085,5723.0
2020-09-08 11:10:00,209.27,209.27,208.68,208.69,3320.0,202.9085,202.9085,202.3365,202.3461,3320.0
2020-09-08 11:15:00,208.65,208.92,208.49,208.56,4750.0,202.3074,202.5692,202.1522,202.2201,4750.0
2020-09-08 11:20:00,208.65,208.66,207.63,207.74,8613.0,202.3074,202.3171,201.3184,201.425,8613.0
2020-09-08 11:25:00,207.62,207.75,206.82,206.82,6300.0,201.3087,201.4347,200.533,200.533,6300.0
2020-09-08 11:30:00,206.95,206.96,206.43,206.44,2944.0,200.659,200.6687,200.1548,200.1645,2944.0
2020-09-08 11:35:00,206.55,206.62,206.05,206.54,3900.0,200.2712,200.3391,199.7864,200.2615,3900.0
2020-09-08 11:40:00,206.36,206.36,205.41,206.17,5903.0,200.087,200.087,199.1659,199.9028,5903.0
2020-09-08 11:45:00,206.05,206.07,205.49,205.57,2748.0,199.7864,199.8058,199.2434,199.321,2748.0
2020-09-08 11:50:00,205.56,205.63,205.13,205.63,5749.0,199.3113,199.3792,198.8944,199.3792,5749.0
2020-09-08 11:55:00,205.62,206.67,205.54,206.32,4400.0,199.3695,200.3876,199.2919,200.0482,4400.0
2020-09-08 12:00:00,206.36,207.31,206.29,207.18,2612.0,200.087,201.0081,200.0191,200.882,2612.0
2020-09-08 12:05:00,207.19,208.21,207.12,208.11,3589.0,200.8917,201.8807,200.8239,201.7838,3589.0
2020-09-08 12:10:00,208.23,208.92,208.08,208.92,2700.0,201.9001,202.5692,201.7547,202.5692,2700.0
2020-09-08 12:15:00,208.76,209.02,208.38,208.65,3100.0,202.414,202.6661,202.0456,202.3074,3100.0
2020-09-08 12:20:00,208.93,209.37,208.75,208.88,2463.0,202.5789,203.0055,202.4043,202.5304,2463.0
2020-09-08 12:25:00,208.88,209.13,208.76,208.92,1660.0,202.5304,202.7728,202.414,202.5692,1660.0
2020-09-08 12:30:00,208.83,209.54,208.6,209.01,5448.0,202.4819,203.1703,202.2589,202.6564,5448.0
2020-09-08 12:35:00,208.84,209.01,208.31,208.55,4801.0,202.4916,202.6564,201.9777,202.2104,4801.0
2020-09-08 12:40:00,208.45,208.67,208.16,208.34,9224.0,202.1134,202.3268,201.8323,202.0068,9224.0
2020-09-08 12:45:00,208.28,208.55,207.93,208.08,3406.0,201.9486,202.2104,201.6092,201.7547,3406.0
2020-09-08 12:50:00,208.18,208.37,208.17,208.23,2601.0,201.8517,202.0359,201.842,201.9001,2601.0
2020-09-08 12:55:00,208.15,208.23,207.46,207.65,2503.0,201.8226,201.9001,201.1535,201.3378,2503.0
2020-09-08 13:00:00,207.56,207.58,207.45,207.56,3996.0,201.2505,201.2699,201.1438,201.2505,3996.0
2020-09-08 13:05:00,207.57,207.89,207.43,207.62,4311.0,201.2602,201.5705,201.1244,201.3087,4311.0
2020-09-08 13:10:00,207.54,208.24,207.45,208.24,3062.0,201.2311,201.9098,201.1438,201.9098,3062.0
2020-09-08 13:15:00,208.14,208.3,208.07,208.11,5020.0,201.8129,201.968,201.745,201.7838,5020.0
2020-09-08 13:20:00,208.1,208.3,207.9,208.02,12127.0,201.7741,201.968,201.5802,201.6965,12127.0
2020-09-08 13:25:00,208.1,208.1,207.78,207.84,12429.0,201.7741,201.7741,201.4638,201.522,12429.0
2020-09-08 13:30:00,207.71,207.71,207.41,207.55,4806.0,201.3959,201.3959,201.1051,201.2408,4806.0
2020-09-08 13:35:00,207.53,207.76,207.44,207.46,6864.0,201.2214,201.4444,201.1341,201.1535,6864.0
2020-09-08 13:40:00,207.46,207.52,207.15,207.52,9298.0,201.1535,201.2117,200.853,201.2117,9298.0
2020-09-08 13:45:00,207.57,207.74,207.24,207.47,4490.0,201.2602,201.425,200.9402,201.1632,4490.0
2020-09-08 13:50:00,207.5,207.53,207.4,207.41,1028.0,201.1923,201.2214,201.0954,201.1051,1028.0
2020-09-08 13:55:00,207.32,207.32,206.82,206.92,2567.0,201.0178,201.0178,200.533,200.63,2567.0
2020-09-08 14:00:00,207.01,207.03,206.6,206.76,3126.0,200.7172,200.7366,200.3197,200.4748,3126.0
2020-09-08 14:05:00,206.91,207.15,206.82,207.04,5380.0,200.6203,200.853,200.533,200.7463,5380.0
2020-09-08 14:10:00,207.0,207.38,206.84,206.84,4600.0,200.7075,201.076,200.5524,200.5524,4600.0
2020-09-08 14:15:00,206.85,206.98,206.67,206.98,4222.0,200.5621,200.6881,200.3876,200.6881,4222.0
2020-09-08 14:20:00,207.04,207.27,206.64,206.76,7100.0,200.7463,200.9693,200.3585,200.4748,7100.0
2020-09-08 14:25:00,206.75,207.25,206.75,207.08,5519.0,200.4651,200.9499,200.4651,200.7851,5519.0
2020-09-08 14:30:00,207.06,207.13,206.59,206.8,6490.0,200.7657,200.8336,200.31,200.5136,6490.0
2020-09-08 14:35:00,206.94,207.17,206.73,207.17,5795.0,200.6493,200.8724,200.4457,200.8724,5795.0
2020-09-08 14:40:00,207.3,207.48,207.11,207.11,2609.0,200.9984,201.1729,200.8142,200.8142,2609.0
2020-09-08 14:45:00,207.24,207.35,206.98,207.08,8600.0,200.9402,201.0469,200.6881,200.7851,8600.0
2020-09-08 14:50:00,207.04,207.12,206.36,206.5,3922.0,200.7463,200.8239,200.087,200.2227,3922.0
2020-09-08 14:55:00,206.43,207.21,206.32,207.16,1984.0,200.1548,200.9111,200.0482,200.8627,1984.0
2020-09-08 15:00:00,207.0,207.08,206.11,206.12,3930.0,200.7075,200.7851,199.8446,199.8543,3930.0
2020-09-08 15:05:00,206.06,206.41,206.05,206.25,2360.0,199.7961,200.1355,199.7864,199.9803,2360.0
2020-09-08 15:10:00,206.74,206.97,206.68,206.97,2770.0,200.4554,200.6784,200.3972,200.6784,2770.0
2020-09-08 15:15:00,206.9,207.57,206.75,207.33,5930.0,200.6106,201.2602,200.4651,201.0275,5930.0
2020-09-08 15:20:00,207.32,207.51,206.87,206.99,5640.0,201.0178,201.202,200.5815,200.6978,5640.0
2020-09-08 15:25:00,207.15,207.89,206.94,207.89,8000.0,200.853,201.5705,200.6493,201.5705,8000.0
2020-09-08 15:30:00,207.75,208.08,207.52,207.73,10048.0,201.4347,201.7547,201.2117,201.4153,10048.0
2020-09-08 15:35:00,207.81,208.37,207.73,208.17,11248.0,201.4929,202.0359,201.4153,201.842,11248.0
2020-09-08 15:40:00,208.25,209.12,208.07,208.85,16258.0,201.9195,202.7631,201.745,202.5013,16258.0
2020-09-08 15:45:00,209.06,209.14,208.23,208.42,16853.0,202.7049,202.7825,201.9001,202.0844,16853.0
2020-09-08 15:50:00,208.38,208.38,206.53,206.85,23187.0,202.0456,202.0456,200.2518,200.5621,23187.0
2020-09-08 15:55:00,206.9,207.5,206.55,206.88,48488.0,200.6106,201.1923,200.2712,200.5912,48488.0
2020-09-09 09:30:00,205.28,206.46,205.09,206.41,30545.0,199.0398,200.1839,198.8556,200.1355,30545.0
2020-09-09 09:35:00,206.03,206.67,204.48,204.48,12308.0,199.767,200.3876,198.2641,198.2641,12308.0
2020-09-09 09:40:00,204.52,204.61,203.01,203.1,12911.0,198.3029,198.3902,196.8388,196.9261,12911.0
2020-09-09 09:45:00,203.18,203.2,201.04,201.49,16688.0,197.0036,197.023,194.9287,195.365,16688.0
2020-09-09 09:50:00,201.51,203.58,201.51,203.58,7256.0,195.3844,197.3915,195.3844,197.3915,7256.0
2020-09-09 09:55:00,203.58,203.58,202.65,203.12,3702.0,197.3915,197.3915,196.4898,196.9455,3702.0
2020-09-09 10:00:00,202.78,203.65,202.44,203.54,8705.0,196.6158,197.4594,196.2861,197.3527,8705.0
2020-09-09 10:05:00,203.58,204.05,203.48,203.56,4529.0,197.3915,197.8472,197.2945,197.3721,4529.0
2020-09-09 10:10:00,203.64,204.36,203.46,204.25,3350.0,197.4497,198.1478,197.2751,198.0411,3350.0
2020-09-09 10:15:00,204.36,204.93,204.35,204.93,2500.0,198.1478,198.7004,198.1381,198.7004,2500.0
2020-09-09 10:20:00,204.7,204.81,204.51,204.58,2009.0,198.4774,198.5841,198.2932,198.3611,2009.0
2020-09-09 10:25:00,204.8,204.88,203.6,203.6,4940.0,198.5744,198.652,197.4109,197.4109,4940.0
2020-09-09 10:30:00,203.57,204.1,203.57,203.99,6317.0,197.3818,197.8957,197.3818,197.789,6317.0
2020-09-09 10:35:00,204.1,204.17,203.52,203.53,3500.0,197.8957,197.9635,197.3333,197.343,3500.0
2020-09-09 10:40:00,203.56,203.77,203.4,203.43,1422.0,197.3721,197.5757,197.217,197.246,1422.0
2020-09-09 10:45:00,203.43,203.46,203.03,203.12,1772.0,197.246,197.2751,196.8582,196.9455,1772.0
2020-09-09 10:50:00,202.97,202.98,202.75,202.75,1198.0,196.8,196.8097,196.5867,196.5867,1198.0
2020-09-09 10:55:00,202.84,202.96,202.44,202.75,3300.0,196.674,196.7903,196.2861,196.5867,3300.0
2020-09-09 11:00:00,202.98,203.71,202.98,203.37,3102.0,196.8097,197.5175,196.8097,197.1879,3102.0
2020-09-09 11:05:00,203.43,203.65,202.87,202.9,3403.0,197.246,197.4594,196.7031,196.7322,3403.0
2020-09-09 11:10:00,202.87,203.0,202.46,202.57,6786.0,196.7031,196.8291,196.3055,196.4122,6786.0
2020-09-09 11:15:00,202.62,202.64,202.26,202.51,12445.0,196.4607,196.4801,196.1116,196.354,12445.0
2020-09-09 11:20:00,202.44,202.53,202.22,202.24,7215.0,196.2861,196.3734,196.0728,196.0922,7215.0
2020-09-09 11:25:00,202.26,202.41,202.2,202.34,4525.0,196.1116,196.257,196.0534,196.1892,4525.0
2020-09-09 11:30:00,202.2,202.37,202.09,202.23,1826.0,196.0534,196.2183,195.9468,196.0825,1826.0
2020-09-09 11:35:00,202.16,202.62,202.02,202.62,4000.0,196.0146,196.4607,195.8789,196.4607,4000.0
2020-09-09 11:40:00,202.66,202.67,202.36,202.37,4900.0,196.4994,196.5091,196.2086,196.2183,4900.0
2020-09-09 11:45:00,202.46,202.46,202.2,202.21,2702.0,196.3055,196.3055,196.0534,196.0631,2702.0
2020-09-09 11:50:00,202.3,202.3,201.94,202.09,3300.0,196.1504,196.1504,195.8013,195.9468,3300.0
2020-09-09 11:55:00,201.89,201.89,201.53,201.53,1803.0,195.7529,195.7529,195.4038,195.4038,1803.0
2020-09-09 12:00:00,201.59,202.08,201.59,202.07,10426.0,195.462,195.9371,195.462,195.9274,10426.0
2020-09-09 12:05:00,202.0,202.3,201.92,202.2,5944.0,195.8595,196.1504,195.7819,196.0534,5944.0
2020-09-09 12:10:00,202.15,202.15,202.01,202.05,2300.0,196.005,196.005,195.8692,195.908,2300.0
2020-09-09 12:15:00,202.05,202.85,202.0,202.78,7971.0,195.908,196.6837,195.8595,196.6158,7971.0
2020-09-09 12:20:00,202.81,202.81,202.57,202.6,2757.0,196.6449,196.6449,196.4122,196.4413,2757.0
2020-09-09 12:25:00,202.6,203.32,202.6,203.03,1360.0,196.4413,197.1394,196.4413,196.8582,1360.0
2020-09-09 12:30:00,203.0,203.2,202.84,203.2,1800.0,196.8291,197.023,196.674,197.023,1800.0
2020-09-09 12:35:00,203.25,203.5,203.25,203.5,2100.0,197.0715,197.3139,197.0715,197.3139,2100.0
2020-09-09 12:40:00,203.5,203.58,203.34,203.52,2129.0,197.3139,197.3915,197.1588,197.3333,2129.0
2020-09-09 12:45:00,203.46,203.51,202.96,203.19,3400.0,197.2751,197.3236,196.7903,197.0133,3400.0
2020-09-09 12:50:00,203.17,203.24,203.14,203.14,700.0,196.9939,197.0618,196.9649,196.9649,700.0
2020-09-09 12:55:00,202.73,202.92,202.57,202.73,1200.0,196.5673,196.7515,196.4122,196.5673,1200.0
2020-09-09 13:00:00,202.79,203.37,202.71,203.3,1500.0,196.6255,197.1879,196.5479,197.12,1500.0
2020-09-09 13:05:00,203.3,203.34,203.3,203.34,300.0,197.12,197.1588,197.12,197.1588,300.0
2020-09-09 13:10:00,203.45,203.5,203.3,203.3,921.0,197.2654,197.3139,197.12,197.12,921.0
2020-09-09 13:15:00,203.28,203.59,203.28,203.55,900.0,197.1006,197.4012,197.1006,197.3624,900.0
2020-09-09 13:20:00,203.6,204.0,203.45,203.45,3811.0,197.4109,197.7987,197.2654,197.2654,3811.0
2020-09-09 13:25:00,203.45,203.45,203.35,203.35,1152.0,197.2654,197.2654,197.1685,197.1685,1152.0
2020-09-09 13:30:00,203.43,203.68,203.32,203.68,2460.0,197.246,197.4884,197.1394,197.4884,2460.0
2020-09-09 13:35:00,203.7,203.97,203.61,203.92,1841.0,197.5078,197.7696,197.4206,197.7211,1841.0
2020-09-09 13:40:00,203.92,204.4,203.87,204.3,5393.0,197.7211,198.1866,197.6727,198.0896,5393.0
2020-09-09 13:45:00,204.15,204.34,203.93,204.24,1955.0,197.9442,198.1284,197.7308,198.0314,1955.0
2020-09-09 13:50:00,204.31,204.33,204.21,204.21,700.0,198.0993,198.1187,198.0023,198.0023,700.0
2020-09-09 13:55:00,204.28,204.32,204.27,204.31,986.0,198.0702,198.109,198.0605,198.0993,986.0
2020-09-09 14:00:00,204.71,204.78,204.6,204.6,2351.0,198.4871,198.555,198.3805,198.3805,2351.0
2020-09-09 14:05:00,204.6,204.93,204.6,204.93,1150.0,198.3805,198.7004,198.3805,198.7004,1150.0
2020-09-09 14:10:00,204.94,205.0,204.44,204.45,1349.0,198.7101,198.7683,198.2253,198.235,1349.0
2020-09-09 14:15:00,204.57,204.6,204.47,204.47,480.0,198.3514,198.3805,198.2544,198.2544,480.0
2020-09-09 14:20:00,204.47,204.5,204.36,204.36,810.0,198.2544,198.2835,198.1478,198.1478,810.0
2020-09-09 14:25:00,204.4,204.46,204.28,204.46,2354.0,198.1866,198.2447,198.0702,198.2447,2354.0
2020-09-09 14:30:00,204.49,204.5,204.4,204.48,3702.0,198.2738,198.2835,198.1866,198.2641,3702.0
2020-09-09 14:35:00,204.5,204.63,204.39,204.39,2602.0,198.2835,198.4096,198.1769,198.1769,2602.0
2020-09-09 14:40:00,204.5,204.6,204.5,204.6,1121.0,198.2835,198.3805,198.2835,198.3805,1121.0
2020-09-09 14:45:00,204.43,204.49,204.24,204.24,2057.0,198.2156,198.2738,198.0314,198.0314,2057.0
2020-09-09 14:50:00,204.27,204.5,204.26,204.31,3298.0,198.0605,198.2835,198.0508,198.0993,3298.0
2020-09-09 14:55:00,204.27,204.33,204.16,204.26,2604.0,198.0605,198.1187,197.9539,198.0508,2604.0
2020-09-09 15:00:00,204.35,204.5,204.22,204.5,4700.0,198.1381,198.2835,198.012,198.2835,4700.0
2020-09-09 15:05:00,204.5,204.5,204.36,204.46,3500.0,198.2835,198.2835,198.1478,198.2447,3500.0
2020-09-09 15:10:00,204.46,204.46,204.16,204.41,6535.0,198.2447,198.2447,197.9539,198.1963,6535.0
2020-09-09 15:15:00,204.53,204.68,204.46,204.64,6367.0,198.3126,198.458,198.2447,198.4193,6367.0
2020-09-09 15:20:00,204.69,204.98,204.43,204.43,6653.0,198.4677,198.7489,198.2156,198.2156,6653.0
2020-09-09 15:25:00,204.41,204.43,204.04,204.39,7104.0,198.1963,198.2156,197.8375,198.1769,7104.0
2020-09-09 15:30:00,204.32,204.44,204.09,204.18,3968.0,198.109,198.2253,197.886,197.9732,3968.0
2020-09-09 15:35:00,204.2,204.24,203.96,204.07,3700.0,197.9926,198.0314,197.7599,197.8666,3700.0
2020-09-09 15:40:00,204.15,204.23,204.0,204.08,5446.0,197.9442,198.0217,197.7987,197.8763,5446.0
2020-09-09 15:45:00,203.98,204.02,203.86,203.93,5613.0,197.7793,197.8181,197.663,197.7308,5613.0
2020-09-09 15:50:00,203.95,204.1,203.64,203.9,17133.0,197.7502,197.8957,197.4497,197.7018,17133.0
2020-09-09 15:55:00,203.85,204.01,203.29,203.4,28424.0,197.6533,197.8084,197.1103,197.217,28424.0
2020-09-10 09:30:00,203.55,204.1,203.05,203.05,11662.0,197.3624,197.8957,196.8776,196.8776,11662.0
2020-09-10 09:35:00,203.47,203.47,202.22,203.08,4919.0,197.2848,197.2848,196.0728,196.9067,4919.0
2020-09-10 09:40:00,203.47,204.2,203.28,203.6,3022.0,197.2848,197.9926,197.1006,197.4109,3022.0
2020-09-10 09:45:00,203.94,204.47,203.75,204.37,2900.0,197.7405,198.2544,197.5563,198.1575,2900.0
2020-09-10 09:50:00,204.75,204.77,204.35,204.56,2430.0,198.5259,198.5453,198.1381,198.3417,2430.0
2020-09-10 09:55:00,204.51,204.92,204.18,204.18,7881.0,198.2932,198.6907,197.9732,197.9732,7881.0
2020-09-10 10:00:00,203.95,204.44,203.94,204.13,3736.0,197.7502,198.2253,197.7405,197.9248,3736.0
2020-09-10 10:05:00,204.46,204.75,204.29,204.29,10350.0,198.2447,198.5259,198.0799,198.0799,10350.0
2020-09-10 10:10:00,204.69,204.88,204.46,204.46,3873.0,198.4677,198.652,198.2447,198.2447,3873.0
2020-09-10 10:15:00,204.8,205.04,204.72,205.04,10008.0,198.5744,198.8071,198.4968,198.8071,10008.0
2020-09-10 10:20:00,204.95,204.95,204.43,204.77,6230.0,198.7198,198.7198,198.2156,198.5453,6230.0
2020-09-10 10:25:00,204.64,204.69,204.4,204.55,2439.0,198.4193,198.4677,198.1866,198.332,2439.0
2020-09-10 10:30:00,204.73,204.97,204.46,204.75,1625.0,198.5065,198.7392,198.2447,198.5259,1625.0
2020-09-10 10:35:00,204.92,205.49,204.91,205.48,1482.0,198.6907,199.2434,198.6811,199.2337,1482.0
2020-09-10 10:40:00,205.35,206.11,205.35,206.11,1245.0,199.1077,199.8446,199.1077,199.8446,1245.0
2020-09-10 10:45:00,206.07,206.07,205.31,205.41,617.0,199.8058,199.8058,199.0689,199.1659,617.0
2020-09-10 10:50:00,205.8,206.38,205.8,206.38,591.0,199.544,200.1064,199.544,200.1064,591.0
2020-09-10 10:55:00,206.39,206.39,205.62,205.62,1000.0,200.1161,200.1161,199.3695,199.3695,1000.0
2020-09-10 11:00:00,205.9,206.27,205.71,206.27,945.0,199.641,199.9997,199.4567,199.9997,945.0
2020-09-10 11:05:00,206.63,207.03,206.32,206.89,4898.0,200.3488,200.7366,200.0482,200.6009,4898.0
2020-09-10 11:10:00,206.68,206.96,206.68,206.96,600.0,200.3972,200.6687,200.3972,200.6687,600.0
2020-09-10 11:15:00,207.1,207.1,206.54,207.02,1100.0,200.8045,200.8045,200.2615,200.7269,1100.0
2020-09-10 11:20:00,207.23,207.47,207.22,207.43,1245.0,200.9305,201.1632,200.9208,201.1244,1245.0
2020-09-10 11:25:00,207.46,207.5,207.37,207.5,984.0,201.1535,201.1923,201.0663,201.1923,984.0
2020-09-10 11:30:00,207.74,207.85,207.54,207.72,7700.0,201.425,201.5317,201.2311,201.4056,7700.0
2020-09-10 11:35:00,207.64,208.2,207.63,208.2,2202.0,201.3281,201.871,201.3184,201.871,2202.0
2020-09-10 11:40:00,208.28,208.28,207.88,208.18,1101.0,201.9486,201.9486,201.5608,201.8517,1101.0
2020-09-10 11:45:00,207.92,208.07,207.84,208.07,1300.0,201.5996,201.745,201.522,201.745,1300.0
2020-09-10 11:50:00,208.07,208.45,208.06,208.26,1600.0,201.745,202.1134,201.7353,201.9292,1600.0
2020-09-10 11:55:00,207.72,207.72,207.71,207.72,3000.0,201.4056,201.4056,201.3959,201.4056,3000.0
2020-09-10 12:00:00,207.78,208.06,207.36,207.37,6683.0,201.4638,201.7353,201.0566,201.0663,6683.0
2020-09-10 12:05:00,207.47,207.52,207.39,207.39,700.0,201.1632,201.2117,201.0857,201.0857,700.0
2020-09-10 12:10:00,207.4,207.56,207.21,207.39,3199.0,201.0954,201.2505,200.9111,201.0857,3199.0
2020-09-10 12:15:00,207.34,207.82,207.22,207.82,6038.0,201.0372,201.5026,200.9208,201.5026,6038.0
2020-09-10 12:20:00,207.79,207.79,207.28,207.28,894.0,201.4735,201.4735,200.979,200.979,894.0
2020-09-10 12:25:00,207.12,207.12,207.09,207.09,200.0,200.8239,200.8239,200.7948,200.7948,200.0
2020-09-10 12:30:00,207.36,207.48,207.32,207.32,1400.0,201.0566,201.1729,201.0178,201.0178,1400.0
2020-09-10 12:35:00,207.27,207.27,206.81,206.81,11200.0,200.9693,200.9693,200.5233,200.5233,11200.0
2020-09-10 12:40:00,206.73,206.82,206.52,206.52,1200.0,200.4457,200.533,200.2421,200.2421,1200.0
2020-09-10 12:45:00,206.59,206.59,206.38,206.38,1700.0,200.31,200.31,200.1064,200.1064,1700.0
2020-09-10 12:50:00,206.89,207.14,206.74,206.77,6500.0,200.6009,200.8433,200.4554,200.4845,6500.0
2020-09-10 12:55:00,206.98,207.28,206.97,207.28,700.0,200.6881,200.979,200.6784,200.979,700.0
2020-09-10 13:00:00,207.44,207.72,207.44,207.58,1200.0,201.1341,201.4056,201.1341,201.2699,1200.0
2020-09-10 13:05:00,207.75,207.75,207.48,207.48,1200.0,201.4347,201.4347,201.1729,201.1729,1200.0
2020-09-10 13:10:00,207.82,207.88,207.76,207.88,700.0,201.5026,201.5608,201.4444,201.5608,700.0
2020-09-10 13:15:00,207.87,208.62,207.87,208.62,1542.0,201.5511,202.2783,201.5511,202.2783,1542.0
2020-09-10 13:20:00,208.45,208.45,208.43,208.43,431.0,202.1134,202.1134,202.0941,202.0941,431.0
2020-09-10 13:25:00,208.37,208.37,208.03,208.17,2500.0,202.0359,202.0359,201.7062,201.842,2500.0
2020-09-10 13:30:00,208.03,208.49,207.97,208.39,2796.0,201.7062,202.1522,201.648,202.0553,2796.0
2020-09-10 13:35:00,208.62,208.62,208.23,208.23,400.0,202.2783,202.2783,201.9001,201.9001,400.0
2020-09-10 13:40:00,208.2,208.3,208.12,208.26,2600.0,201.871,201.968,201.7935,201.9292,2600.0
2020-09-10 13:45:00,208.35,208.35,208.18,208.31,1760.0,202.0165,202.0165,201.8517,201.9777,1760.0
2020-09-10 13:50:00,208.48,208.48,208.26,208.28,1204.0,202.1425,202.1425,201.9292,201.9486,1204.0
2020-09-10 13:55:00,208.31,208.76,208.31,208.76,1000.0,201.9777,202.414,201.9777,202.414,1000.0
2020-09-10 14:00:00,208.81,209.17,208.65,209.11,2101.0,202.4625,202.8116,202.3074,202.7534,2101.0
2020-09-10 14:05:00,209.07,209.27,208.88,209.0,1900.0,202.7146,202.9085,202.5304,202.6467,1900.0
2020-09-10 14:10:00,208.89,208.91,208.6,208.74,3079.0,202.5401,202.5595,202.2589,202.3946,3079.0
2020-09-10 14:15:00,208.74,208.74,208.06,208.12,4396.0,202.3946,202.3946,201.7353,201.7935,4396.0
2020-09-10 14:20:00,208.18,208.43,207.99,207.99,4075.0,201.8517,202.0941,201.6674,201.6674,4075.0
2020-09-10 14:25:00,207.87,208.18,207.49,207.49,2601.0,201.5511,201.8517,201.1826,201.1826,2601.0
2020-09-10 14:30:00,207.53,207.81,207.1,207.54,2300.0,201.2214,201.4929,200.8045,201.2311,2300.0
2020-09-10 14:35:00,207.48,207.76,207.26,207.36,1500.0,201.1729,201.4444,200.9596,201.0566,1500.0
2020-09-10 14:40:00,207.23,207.23,206.75,206.77,2500.0,200.9305,200.9305,200.4651,200.4845,2500.0
2020-09-10 14:45:00,206.77,207.45,206.77,207.36,3531.0,200.4845,201.1438,200.4845,201.0566,3531.0
2020-09-10 14:50:00,207.36,207.61,206.63,206.95,1403.0,201.0566,201.299,200.3488,200.659,1403.0
2020-09-10 14:55:00,207.18,207.81,207.15,207.7,1501.0,200.882,201.4929,200.853,201.3862,1501.0
2020-09-10 15:00:00,207.63,207.77,207.44,207.51,2000.0,201.3184,201.4541,201.1341,201.202,2000.0
2020-09-10 15:05:00,207.35,207.37,206.95,206.96,1600.0,201.0469,201.0663,200.659,200.6687,1600.0
2020-09-10 15:10:00,206.9,207.21,206.77,207.13,1623.0,200.6106,200.9111,200.4845,200.8336,1623.0
2020-09-10 15:15:00,207.01,207.03,206.22,206.22,4695.0,200.7172,200.7366,199.9512,199.9512,4695.0
2020-09-10 15:20:00,206.08,206.31,205.93,206.08,1922.0,199.8155,200.0385,199.67,199.8155,1922.0
2020-09-10 15:25:00,205.72,206.49,205.64,206.34,3878.0,199.4664,200.213,199.3889,200.0676,3878.0
2020-09-10 15:30:00,206.28,206.51,205.88,206.15,4901.0,200.0094,200.2324,199.6216,199.8834,4901.0
2020-09-10 15:35:00,206.23,206.74,206.18,206.74,5366.0,199.9609,200.4554,199.9124,200.4554,5366.0
2020-09-10 15:40:00,206.74,207.37,206.63,207.32,5145.0,200.4554,201.0663,200.3488,201.0178,5145.0
2020-09-10 15:45:00,207.3,207.3,206.51,206.51,9391.0,200.9984,200.9984,200.2324,200.2324,9391.0
2020-09-10 15:50:00,206.62,207.46,206.42,207.24,17584.0,200.3391,201.1535,200.1452,200.9402,17584.0
2020-09-10 15:55:00,207.33,207.66,207.2,207.22,36406.0,201.0275,201.3475,200.9014,200.9208,36406.0
2020-09-11 09:30:00,207.97,208.12,206.32,206.56,12171.0,201.648,201.7935,200.0482,200.2809,12171.0
2020-09-11 09:35:00,206.5,207.59,206.18,207.58,4946.0,200.2227,201.2796,199.9124,201.2699,4946.0
2020-09-11 09:40:00,207.37,207.48,206.75,207.48,4589.0,201.0663,201.1729,200.4651,201.1729,4589.0
2020-09-11 09:45:00,207.39,207.39,207.06,207.2,1754.0,201.0857,201.0857,200.7657,200.9014,1754.0
2020-09-11 09:50:00,207.59,208.56,207.47,208.17,2300.0,201.2796,202.2201,201.1632,201.842,2300.0
2020-09-11 09:55:00,208.1,209.04,208.08,208.64,3757.0,201.7741,202.6855,201.7547,202.2977,3757.0
2020-09-11 10:00:00,209.18,210.09,209.07,210.09,2800.0,202.8213,203.7036,202.7146,203.7036,2800.0
2020-09-11 10:05:00,210.36,210.45,208.96,209.1,4023.0,203.9654,204.0526,202.6079,202.7437,4023.0
2020-09-11 10:10:00,209.2,209.84,209.14,209.46,1903.0,202.8406,203.4612,202.7825,203.0927,1903.0
2020-09-11 10:15:00,209.28,209.93,209.21,209.65,1875.0,202.9182,203.5485,202.8503,203.277,1875.0
2020-09-11 10:20:00,209.58,210.37,209.42,210.28,2902.0,203.2091,203.9751,203.054,203.8878,2902.0
2020-09-11 10:25:00,210.28,210.4,209.54,209.92,3500.0,203.8878,204.0042,203.1703,203.5388,3500.0
2020-09-11 10:30:00,210.27,210.27,209.76,209.9,1609.0,203.8781,203.8781,203.3836,203.5194,1609.0
2020-09-11 10:35:00,209.81,210.33,209.68,210.3,3662.0,203.4321,203.9363,203.3061,203.9072,3662.0
2020-09-11 10:40:00,210.64,211.79,210.64,211.3,5117.0,204.2369,205.3519,204.2369,204.8768,5117.0
2020-09-11 10:45:00,211.38,211.58,211.19,211.35,1618.0,204.9544,205.1483,204.7702,204.9253,1618.0
2020-09-11 10:50:00,211.44,211.84,211.02,211.84,5768.0,205.0126,205.4004,204.6053,205.4004,5768.0
2020-09-11 10:55:00,211.99,212.44,211.98,212.17,7100.0,205.5458,205.9822,205.5361,205.7204,7100.0
2020-09-11 11:00:00,212.28,214.14,212.28,214.14,15728.0,205.827,207.6305,205.827,207.6305,15728.0
2020-09-11 11:05:00,214.02,215.0,213.83,214.96,11732.0,207.5141,208.4643,207.3299,208.4255,11732.0
2020-09-11 11:10:00,214.78,216.11,214.75,216.11,3577.0,208.251,209.5406,208.2219,209.5406,3577.0
2020-09-11 11:15:00,216.33,216.33,215.25,215.74,4300.0,209.7539,209.7539,208.7067,209.1818,4300.0
2020-09-11 11:20:00,215.76,215.8,214.47,214.73,39152.0,209.2012,209.24,207.9504,208.2025,39152.0
2020-09-11 11:25:00,214.95,215.3,214.69,214.71,13534.0,208.4159,208.7552,208.1638,208.1831,13534.0
2020-09-11 11:30:00,214.49,214.49,213.33,213.82,2140.0,207.9698,207.9698,206.8451,207.3202,2140.0
2020-09-11 11:35:00,213.81,214.17,213.15,213.37,4700.0,207.3105,207.6596,206.6706,206.8839,4700.0
2020-09-11 11:40:00,213.51,213.71,213.47,213.52,2439.0,207.0196,207.2135,206.9808,207.0293,2439.0
2020-09-11 11:45:00,213.01,213.01,212.5,212.65,1300.0,206.5348,206.5348,206.0403,206.1858,1300.0
2020-09-11 11:50:00,212.65,213.03,212.58,213.03,4240.0,206.1858,206.5542,206.1179,206.5542,4240.0
2020-09-11 11:55:00,212.87,212.94,212.65,212.82,3903.0,206.3991,206.467,206.1858,206.3506,3903.0
2020-09-11 12:00:00,212.78,213.06,212.57,213.05,4205.0,206.3118,206.5833,206.1082,206.5736,4205.0
2020-09-11 12:05:00,212.85,213.22,212.84,213.21,1500.0,206.3797,206.7384,206.37,206.7287,1500.0
2020-09-11 12:10:00,213.14,213.15,212.93,213.1,1100.0,206.6609,206.6706,206.4573,206.6221,1100.0
2020-09-11 12:15:00,213.32,213.43,212.88,213.17,6904.0,206.8354,206.9421,206.4088,206.69,6904.0
2020-09-11 12:20:00,213.24,213.72,213.24,213.72,1987.0,206.7578,207.2232,206.7578,207.2232,1987.0
2020-09-11 12:25:00,213.55,213.75,213.51,213.75,1102.0,207.0584,207.2523,207.0196,207.2523,1102.0
2020-09-11 12:30:00,213.53,213.55,212.78,212.78,2538.0,207.039,207.0584,206.3118,206.3118,2538.0
2020-09-11 12:35:00,212.68,212.69,212.5,212.59,1283.0,206.2149,206.2246,206.0403,206.1276,1283.0
2020-09-11 12:40:00,212.66,212.66,212.38,212.45,3441.0,206.1955,206.1955,205.924,205.9918,3441.0
2020-09-11 12:45:00,212.3,212.42,212.03,212.03,900.0,205.8464,205.9628,205.5846,205.5846,900.0
2020-09-11 12:50:00,211.74,212.03,211.74,212.03,900.0,205.3034,205.5846,205.3034,205.5846,900.0
2020-09-11 12:55:00,212.09,212.1,211.57,211.66,2000.0,205.6428,205.6525,205.1386,205.2259,2000.0
2020-09-11 13:00:00,211.87,212.44,211.87,212.37,2303.0,205.4295,205.9822,205.4295,205.9143,2303.0
2020-09-11 13:05:00,212.17,212.17,211.83,211.83,1700.0,205.7204,205.7204,205.3907,205.3907,1700.0
2020-09-11 13:10:00,211.82,211.82,211.36,211.51,3810.0,205.381,205.381,204.935,205.0804,3810.0
2020-09-11 13:15:00,211.65,211.86,210.94,211.04,5728.0,205.2162,205.4198,204.5278,204.6247,5728.0
2020-09-11 13:20:00,211.06,211.06,210.47,210.47,2300.0,204.6441,204.6441,204.072,204.072,2300.0
2020-09-11 13:25:00,210.55,210.6,209.98,209.98,2403.0,204.1496,204.1981,203.5969,203.5969,2403.0
2020-09-11 13:30:00,209.86,210.27,209.65,210.27,2300.0,203.4806,203.8781,203.277,203.8781,2300.0
2020-09-11 13:35:00,210.49,210.63,210.25,210.25,1405.0,204.0914,204.2272,203.8587,203.8587,1405.0
2020-09-11 13:40:00,210.09,210.62,210.09,210.5,1515.0,203.7036,204.2175,203.7036,204.1011,1515.0
2020-09-11 13:45:00,210.41,210.41,210.2,210.22,600.0,204.0139,204.0139,203.8102,203.8296,600.0
2020-09-11 13:50:00,210.37,210.58,210.26,210.31,1600.0,203.9751,204.1787,203.8684,203.9169,1600.0
2020-09-11 13:55:00,210.18,210.18,209.72,209.72,2253.0,203.7909,203.7909,203.3448,203.3448,2253.0
2020-09-11 14:00:00,209.64,209.74,209.39,209.67,1764.0,203.2673,203.3642,203.0249,203.2964,1764.0
2020-09-11 14:05:00,209.94,210.65,209.94,210.51,2784.0,203.5581,204.2466,203.5581,204.1108,2784.0
2020-09-11 14:10:00,210.36,210.44,210.01,210.33,1750.0,203.9654,204.0429,203.626,203.9363,1750.0
2020-09-11 14:15:00,210.39,210.7,210.38,210.62,975.0,203.9945,204.295,203.9848,204.2175,975.0
2020-09-11 14:20:00,210.47,210.47,210.13,210.36,1619.0,204.072,204.072,203.7424,203.9654,1619.0
2020-09-11 14:25:00,210.31,210.54,210.3,210.3,2300.0,203.9169,204.1399,203.9072,203.9072,2300.0
2020-09-11 14:30:00,210.36,210.85,210.29,210.79,1400.0,203.9654,204.4405,203.8975,204.3823,1400.0
2020-09-11 14:35:00,211.01,211.53,210.93,211.52,2919.0,204.5956,205.0998,204.5181,205.0901,2919.0
2020-09-11 14:40:00,211.57,211.57,211.22,211.45,3100.0,205.1386,205.1386,204.7992,205.0222,3100.0
2020-09-11 14:45:00,211.39,211.45,211.24,211.25,3303.0,204.9641,205.0222,204.8186,204.8283,3303.0
2020-09-11 14:50:00,211.24,211.38,211.19,211.19,2361.0,204.8186,204.9544,204.7702,204.7702,2361.0
2020-09-11 14:55:00,211.2,211.2,210.89,211.03,2914.0,204.7798,204.7798,204.4793,204.615,2914.0
2020-09-11 15:00:00,211.03,211.1,210.62,210.74,3650.0,204.615,204.6829,204.2175,204.3338,3650.0
2020-09-11 15:05:00,210.62,210.65,210.41,210.41,1800.0,204.2175,204.2466,204.0139,204.0139,1800.0
2020-09-11 15:10:00,210.25,210.25,209.87,210.09,3564.0,203.8587,203.8587,203.4903,203.7036,3564.0
2020-09-11 15:15:00,210.56,210.65,210.38,210.42,5771.0,204.1593,204.2466,203.9848,204.0236,5771.0
2020-09-11 15:20:00,210.4,210.69,210.26,210.52,5500.0,204.0042,204.2854,203.8684,204.1205,5500.0
2020-09-11 15:25:00,210.47,210.56,210.28,210.56,3513.0,204.072,204.1593,203.8878,204.1593,3513.0
2020-09-11 15:30:00,210.71,210.9,210.65,210.84,3095.0,204.3047,204.489,204.2466,204.4308,3095.0
2020-09-11 15:35:00,210.86,211.02,210.47,210.5,3896.0,204.4502,204.6053,204.072,204.1011,3896.0
2020-09-11 15:40:00,210.51,210.62,210.22,210.22,4018.0,204.1108,204.2175,203.8296,203.8296,4018.0
2020-09-11 15:45:00,210.34,210.43,210.02,210.43,5495.0,203.946,204.0333,203.6357,204.0333,5495.0
2020-09-11 15:50:00,210.52,210.57,209.95,209.97,8769.0,204.1205,204.169,203.5678,203.5872,8769.0
2020-09-11 15:55:00,209.98,210.11,209.72,209.92,24351.0,203.5969,203.723,203.3448,203.5388,24351.0
2020-09-14 09:30:00,210.54,210.68,210.15,210.62,2430.0,204.1399,204.2757,203.7618,204.2175,2430.0
2020-09-14 09:35:00,210.63,211.55,210.35,211.35,2100.0,204.2272,205.1192,203.9557,204.9253,2100.0
2020-09-14 09:40:00,211.98,213.12,211.98,212.7,1800.0,205.5361,206.6415,205.5361,206.2342,1800.0
2020-09-14 09:45:00,212.5,213.21,212.49,213.21,1700.0,206.0403,206.7287,206.0306,206.7287,1700.0
2020-09-14 09:50:00,213.23,213.39,212.97,213.32,600.0,206.7481,206.9033,206.496,206.8354,600.0
2020-09-14 09:55:00,213.56,214.22,213.56,214.22,12395.0,207.0681,207.708,207.0681,207.708,12395.0
2020-09-14 10:00:00,214.4,214.49,212.51,212.56,5484.0,207.8826,207.9698,206.05,206.0985,5484.0
2020-09-14 10:05:00,212.58,213.32,212.55,213.32,1598.0,206.1179,206.8354,206.0888,206.8354,1598.0
2020-09-14 10:10:00,213.38,213.38,212.97,213.17,2341.0,206.8936,206.8936,206.496,206.69,2341.0
2020-09-14 10:15:00,213.07,213.93,213.02,213.93,4327.0,206.593,207.4269,206.5445,207.4269,4327.0
2020-09-14 10:20:00,214.04,215.09,214.0,214.71,3103.0,207.5335,208.5516,207.4947,208.1831,3103.0
2020-09-14 10:25:00,214.85,215.0,214.39,214.49,3347.0,208.3189,208.4643,207.8729,207.9698,3347.0
2020-09-14 10:30:00,214.5,214.79,214.19,214.3,1800.0,207.9795,208.2607,207.679,207.7856,1800.0
2020-09-14 10:35:00,214.21,214.21,213.42,213.61,3200.0,207.6983,207.6983,206.9324,207.1166,3200.0
2020-09-14 10:40:00,213.81,214.07,213.81,214.07,1136.0,207.3105,207.5626,207.3105,207.5626,1136.0
2020-09-14 10:45:00,214.14,214.65,214.14,214.63,1200.0,207.6305,208.125,207.6305,208.1056,1200.0
2020-09-14 10:50:00,214.61,214.77,214.18,214.59,1530.0,208.0862,208.2413,207.6693,208.0668,1530.0
2020-09-14 10:55:00,214.67,214.94,214.46,214.76,3676.0,208.1444,208.4062,207.9407,208.2316,3676.0
2020-09-14 11:00:00,214.64,214.89,214.57,214.86,1949.0,208.1153,208.3577,208.0474,208.3286,1949.0
2020-09-14 11:05:00,214.98,215.05,214.73,214.86,2758.0,208.4449,208.5128,208.2025,208.3286,2758.0
2020-09-14 11:10:00,214.85,214.94,214.62,214.62,1712.0,208.3189,208.4062,208.0959,208.0959,1712.0
2020-09-14 11:15:00,214.77,215.03,214.77,214.97,1600.0,208.2413,208.4934,208.2413,208.4352,1600.0
2020-09-14 11:20:00,214.72,214.98,214.72,214.86,721.0,208.1928,208.4449,208.1928,208.3286,721.0
2020-09-14 11:25:00,214.78,215.02,214.78,215.02,2436.0,208.251,208.4837,208.251,208.4837,2436.0
2020-09-14 11:30:00,215.05,215.34,215.04,215.15,1948.0,208.5128,208.794,208.5031,208.6098,1948.0
2020-09-14 11:35:00,215.2,215.52,215.19,215.51,1100.0,208.6583,208.9685,208.6486,208.9588,1100.0
2020-09-14 11:40:00,215.51,215.6,215.28,215.49,752.0,208.9588,209.0461,208.7358,208.9394,752.0
2020-09-14 11:45:00,215.47,216.11,215.47,215.86,2202.0,208.92,209.5406,208.92,209.2982,2202.0
2020-09-14 11:50:00,215.88,215.98,215.8,215.8,401.0,209.3176,209.4145,209.24,209.24,401.0
2020-09-14 11:55:00,215.84,215.84,215.45,215.55,735.0,209.2788,209.2788,208.9007,208.9976,735.0
2020-09-14 12:00:00,215.78,215.78,215.4,215.66,1000.0,209.2206,209.2206,208.8522,209.1043,1000.0
2020-09-14 12:05:00,215.66,215.94,215.55,215.55,2686.0,209.1043,209.3758,208.9976,208.9976,2686.0
2020-09-14 12:10:00,215.31,215.47,215.3,215.34,1000.0,208.7649,208.92,208.7552,208.794,1000.0
2020-09-14 12:15:00,215.43,215.65,215.42,215.65,1050.0,208.8813,209.0946,208.8716,209.0946,1050.0
2020-09-14 12:20:00,215.65,215.87,215.54,215.87,1312.0,209.0946,209.3079,208.9879,209.3079,1312.0
2020-09-14 12:25:00,215.9,216.19,215.66,216.0,1547.0,209.337,209.6182,209.1043,209.4339,1547.0
2020-09-14 12:30:00,216.07,216.11,215.83,216.11,700.0,209.5018,209.5406,209.2691,209.5406,700.0
2020-09-14 12:35:00,215.76,215.85,215.59,215.59,903.0,209.2012,209.2885,209.0364,209.0364,903.0
2020-09-14 12:40:00,215.62,215.62,215.47,215.47,751.0,209.0655,209.0655,208.92,208.92,751.0
2020-09-14 12:45:00,215.68,216.07,215.67,215.88,1300.0,209.1237,209.5018,209.114,209.3176,1300.0
2020-09-14 12:50:00,215.86,216.12,215.86,216.07,1300.0,209.2982,209.5503,209.2982,209.5018,1300.0
2020-09-14 12:55:00,216.06,216.16,216.06,216.11,1410.0,209.4921,209.5891,209.4921,209.5406,1410.0
2020-09-14 13:00:00,216.24,216.28,216.14,216.22,3800.0,209.6666,209.7054,209.5697,209.6472,3800.0
2020-09-14 13:05:00,216.07,216.23,215.92,216.05,3457.0,209.5018,209.6569,209.3564,209.4824,3457.0
2020-09-14 13:10:00,216.08,216.08,215.98,215.98,600.0,209.5115,209.5115,209.4145,209.4145,600.0
2020-09-14 13:15:00,216.06,216.27,216.05,216.15,1500.0,209.4921,209.6957,209.4824,209.5794,1500.0
2020-09-14 13:20:00,216.04,216.06,215.74,215.92,1600.0,209.4727,209.4921,209.1818,209.3564,1600.0
2020-09-14 13:25:00,215.81,216.28,215.8,216.28,1200.0,209.2497,209.7054,209.24,209.7054,1200.0
2020-09-14 13:30:00,216.25,216.36,215.92,216.13,2641.0,209.6763,209.783,209.3564,209.56,2641.0
2020-09-14 13:35:00,215.89,216.0,215.7,215.98,2300.0,209.3273,209.4339,209.1431,209.4145,2300.0
2020-09-14 13:40:00,215.92,215.98,215.84,215.84,602.0,209.3564,209.4145,209.2788,209.2788,602.0
2020-09-14 13:45:00,215.84,216.25,215.84,215.95,1600.0,209.2788,209.6763,209.2788,209.3855,1600.0
2020-09-14 13:50:00,215.78,216.13,215.78,216.13,1497.0,209.2206,209.56,209.2206,209.56,1497.0
2020-09-14 13:55:00,216.21,216.27,216.14,216.27,400.0,209.6376,209.6957,209.5697,209.6957,400.0
2020-09-14 14:00:00,216.33,216.35,216.22,216.25,800.0,209.7539,209.7733,209.6472,209.6763,800.0
2020-09-14 14:05:00,216.48,216.5,216.35,216.39,2657.0,209.8993,209.9187,209.7733,209.8121,2657.0
2020-09-14 14:10:00,216.5,216.83,216.46,216.8,900.0,209.9187,210.2387,209.88,210.2096,900.0
2020-09-14 14:15:00,216.74,216.8,216.65,216.7,1050.0,210.1514,210.2096,210.0642,210.1127,1050.0
2020-09-14 14:20:00,216.56,216.66,216.47,216.66,2200.0,209.9769,210.0739,209.8896,210.0739,2200.0
2020-09-14 14:25:00,216.84,216.85,216.78,216.81,500.0,210.2484,210.2581,210.1902,210.2193,500.0
2020-09-14 14:30:00,216.79,217.0,216.68,216.85,2614.0,210.1999,210.4035,210.0933,210.2581,2614.0
2020-09-14 14:35:00,216.95,216.97,216.75,216.75,2200.0,210.3551,210.3744,210.1611,210.1611,2200.0
2020-09-14 14:40:00,216.85,217.05,216.81,217.0,3100.0,210.2581,210.452,210.2193,210.4035,3100.0
2020-09-14 14:45:00,216.98,217.31,216.91,217.24,2100.0,210.3841,210.7041,210.3163,210.6362,2100.0
2020-09-14 14:50:00,217.33,217.58,217.23,217.24,2000.0,210.7235,210.9659,210.6265,210.6362,2000.0
2020-09-14 14:55:00,217.04,217.42,216.94,217.42,3000.0,210.4423,210.8108,210.3454,210.8108,3000.0
2020-09-14 15:00:00,217.09,217.33,216.85,216.85,1000.0,210.4908,210.7235,210.2581,210.2581,1000.0
2020-09-14 15:05:00,216.8,217.15,216.8,217.03,5301.0,210.2096,210.549,210.2096,210.4326,5301.0
2020-09-14 15:10:00,216.88,217.17,216.65,217.17,3204.0,210.2872,210.5684,210.0642,210.5684,3204.0
2020-09-14 15:15:00,217.01,217.03,216.75,216.79,4900.0,210.4132,210.4326,210.1611,210.1999,4900.0
2020-09-14 15:20:00,216.66,216.67,216.11,216.23,1800.0,210.0739,210.0836,209.5406,209.6569,1800.0
2020-09-14 15:25:00,216.32,216.44,216.12,216.3,2500.0,209.7442,209.8606,209.5503,209.7248,2500.0
2020-09-14 15:30:00,216.24,216.53,216.13,216.53,3707.0,209.6666,209.9478,209.56,209.9478,3707.0
2020-09-14 15:35:00,216.43,216.75,216.26,216.73,5302.0,209.8509,210.1611,209.686,210.1417,5302.0
2020-09-14 15:40:00,216.68,217.18,216.58,217.12,7951.0,210.0933,210.5781,209.9963,210.5199,7951.0
2020-09-14 15:45:00,217.1,217.15,216.79,216.91,17921.0,210.5005,210.549,210.1999,210.3163,17921.0
2020-09-14 15:50:00,216.86,217.16,216.85,217.05,19198.0,210.2678,210.5587,210.2581,210.452,19198.0
2020-09-14 15:55:00,217.09,217.16,216.29,216.48,52327.0,210.4908,210.5587,209.7151,209.8993,52327.0
2020-09-15 09:30:00,218.22,218.44,217.54,218.12,7734.0,211.5864,211.7998,210.9271,211.4895,7734.0
2020-09-15 09:35:00,217.79,219.17,217.79,219.17,4400.0,211.1695,212.5076,211.1695,212.5076,4400.0
2020-09-15 09:40:00,219.31,219.32,218.72,219.0,3757.0,212.6433,212.653,212.0713,212.3427,3757.0
2020-09-15 09:45:00,218.62,219.23,218.5,219.14,8538.0,211.9743,212.5657,211.8579,212.4785,8538.0
2020-09-15 09:50:00,219.1,219.19,218.76,219.06,12630.0,212.4397,212.527,212.11,212.4009,12630.0
2020-09-15 09:55:00,218.77,218.95,218.42,218.49,4338.0,212.1197,212.2943,211.7804,211.8482,4338.0
2020-09-15 10:00:00,218.47,218.71,218.36,218.71,700.0,211.8289,212.0616,211.7222,212.0616,700.0
2020-09-15 10:05:00,218.81,219.9,218.81,219.39,6091.0,212.1585,213.2154,212.1585,212.7209,6091.0
2020-09-15 10:10:00,219.07,220.75,219.07,220.66,4031.0,212.4106,214.0395,212.4106,213.9523,4031.0
2020-09-15 10:15:00,220.48,221.04,220.48,220.86,1700.0,213.7777,214.3207,213.7777,214.1462,1700.0
2020-09-15 10:20:00,220.56,220.64,220.37,220.62,3300.0,213.8553,213.9329,213.6711,213.9135,3300.0
2020-09-15 10:25:00,220.58,220.86,220.58,220.71,1503.0,213.8747,214.1462,213.8747,214.0008,1503.0
2020-09-15 10:30:00,220.75,220.89,220.21,220.21,707.0,214.0395,214.1753,213.516,213.516,707.0
2020-09-15 10:35:00,220.13,220.14,219.67,219.76,1900.0,213.4384,213.4481,212.9924,213.0796,1900.0
2020-09-15 10:40:00,219.75,220.06,219.69,220.0,2304.0,213.0699,213.3705,213.0118,213.3123,2304.0
2020-09-15 10:45:00,219.93,221.44,219.87,221.43,4305.0,213.2445,214.7086,213.1863,214.6989,4305.0
2020-09-15 10:50:00,221.51,221.73,221.33,221.65,5305.0,214.7764,214.9898,214.6019,214.9122,5305.0
2020-09-15 10:55:00,221.78,221.9,221.68,221.89,3725.0,215.0382,215.1546,214.9413,215.1449,3725.0
2020-09-15 11:00:00,222.15,222.19,221.47,222.02,3302.0,215.397,215.4358,214.7377,215.2709,3302.0
2020-09-15 11:05:00,221.87,222.03,221.12,221.12,14436.0,215.1255,215.2806,214.3983,214.3983,14436.0
2020-09-15 11:10:00,221.23,221.5,221.22,221.31,900.0,214.505,214.7667,214.4953,214.5825,900.0
2020-09-15 11:15:00,221.34,221.83,221.33,221.77,4223.0,214.6116,215.0867,214.6019,215.0285,4223.0
2020-09-15 11:20:00,221.89,222.17,221.76,222.09,3201.0,215.1449,215.4164,215.0188,215.3388,3201.0
2020-09-15 11:25:00,222.02,222.65,221.94,222.65,7210.0,215.2709,215.8818,215.1934,215.8818,7210.0
2020-09-15 11:30:00,222.51,222.56,221.7,221.9,3819.0,215.746,215.7945,214.9607,215.1546,3819.0
2020-09-15 11:35:00,221.92,222.47,221.85,222.47,2300.0,215.174,215.7073,215.1061,215.7073,2300.0
2020-09-15 11:40:00,222.6,222.6,221.93,221.93,2013.0,215.8333,215.8333,215.1837,215.1837,2013.0
2020-09-15 11:45:00,221.91,222.12,221.8,222.0,1200.0,215.1643,215.3679,215.0576,215.2515,1200.0
2020-09-15 11:50:00,221.97,222.16,221.84,222.06,1614.0,215.2225,215.4067,215.0964,215.3097,1614.0
2020-09-15 11:55:00,222.1,222.12,221.89,221.89,1210.0,215.3485,215.3679,215.1449,215.1449,1210.0
2020-09-15 12:00:00,221.8,222.22,221.65,222.16,2856.0,215.0576,215.4649,214.9122,215.4067,2856.0
2020-09-15 12:05:00,222.16,222.31,221.84,221.96,600.0,215.4067,215.5521,215.0964,215.2128,600.0
2020-09-15 12:10:00,222.1,222.1,221.91,221.91,819.0,215.3485,215.3485,215.1643,215.1643,819.0
2020-09-15 12:15:00,221.77,221.98,221.77,221.98,900.0,215.0285,215.2322,215.0285,215.2322,900.0
2020-09-15 12:20:00,221.82,222.29,221.81,222.29,1130.0,215.077,215.5327,215.0673,215.5327,1130.0
2020-09-15 12:25:00,222.35,222.68,222.35,222.68,1000.0,215.5909,215.9109,215.5909,215.9109,1000.0
2020-09-15 12:30:00,222.7,222.73,222.53,222.73,400.0,215.9303,215.9594,215.7654,215.9594,400.0
2020-09-15 12:35:00,222.77,222.77,222.43,222.43,2941.0,215.9981,215.9981,215.6685,215.6685,2941.0
2020-09-15 12:40:00,222.45,222.45,221.99,222.28,2520.0,215.6879,215.6879,215.2418,215.523,2520.0
2020-09-15 12:45:00,222.09,222.09,221.72,221.84,3843.0,215.3388,215.3388,214.9801,215.0964,3843.0
2020-09-15 12:50:00,221.87,221.87,221.59,221.59,3122.0,215.1255,215.1255,214.854,214.854,3122.0
2020-09-15 12:55:00,221.62,221.82,221.61,221.81,1668.0,214.8831,215.077,214.8734,215.0673,1668.0
2020-09-15 13:00:00,221.64,221.78,221.59,221.64,3312.0,214.9025,215.0382,214.854,214.9025,3312.0
2020-09-15 13:05:00,221.61,221.61,221.28,221.31,1482.0,214.8734,214.8734,214.5534,214.5825,1482.0
2020-09-15 13:10:00,221.33,221.51,221.33,221.5,1400.0,214.6019,214.7764,214.6019,214.7667,1400.0
2020-09-15 13:15:00,221.56,221.61,221.25,221.26,7174.0,214.8249,214.8734,214.5243,214.534,7174.0
2020-09-15 13:20:00,221.22,221.64,221.1,221.61,4280.0,214.4953,214.9025,214.3789,214.8734,4280.0
2020-09-15 13:25:00,221.49,221.74,221.36,221.69,1500.0,214.757,214.9994,214.631,214.951,1500.0
2020-09-15 13:30:00,221.68,221.8,221.62,221.74,1233.0,214.9413,215.0576,214.8831,214.9994,1233.0
2020-09-15 13:35:00,221.73,221.96,221.61,221.92,8500.0,214.9898,215.2128,214.8734,215.174,8500.0
2020-09-15 13:40:00,221.86,222.0,221.86,222.0,1100.0,215.1158,215.2515,215.1158,215.2515,1100.0
2020-09-15 13:45:00,222.0,222.09,221.97,221.99,422.0,215.2515,215.3388,215.2225,215.2418,422.0
2020-09-15 13:50:00,222.16,222.16,222.0,222.1,1600.0,215.4067,215.4067,215.2515,215.3485,1600.0
2020-09-15 13:55:00,222.0,222.12,221.98,222.12,1200.0,215.2515,215.3679,215.2322,215.3679,1200.0
2020-09-15 14:00:00,221.94,222.23,221.8,222.23,4245.0,215.1934,215.4746,215.0576,215.4746,4245.0
2020-09-15 14:05:00,222.23,222.27,222.08,222.15,1767.0,215.4746,215.5133,215.3291,215.397,1767.0
2020-09-15 14:10:00,222.03,222.09,221.94,221.94,600.0,215.2806,215.3388,215.1934,215.1934,600.0
2020-09-15 14:15:00,221.97,221.97,221.68,221.9,3142.0,215.2225,215.2225,214.9413,215.1546,3142.0
2020-09-15 14:20:00,222.01,222.2,221.97,222.19,856.0,215.2612,215.4455,215.2225,215.4358,856.0
2020-09-15 14:25:00,221.94,222.14,221.92,222.05,3182.0,215.1934,215.3873,215.174,215.3,3182.0
2020-09-15 14:30:00,222.05,222.06,221.85,221.87,500.0,215.3,215.3097,215.1061,215.1255,500.0
2020-09-15 14:35:00,221.9,222.07,221.58,221.74,1910.0,215.1546,215.3194,214.8443,214.9994,1910.0
2020-09-15 14:40:00,221.65,221.65,221.57,221.64,600.0,214.9122,214.9122,214.8346,214.9025,600.0
2020-09-15 14:45:00,221.64,221.64,221.64,221.64,0.0,214.9025,214.9025,214.9025,214.9025,0.0
2020-09-15 14:50:00,221.48,221.58,221.48,221.58,400.0,214.7474,214.8443,214.7474,214.8443,400.0
2020-09-15 14:55:00,221.47,221.47,221.07,221.12,2017.0,214.7377,214.7377,214.3498,214.3983,2017.0
2020-09-15 15:00:00,221.13,221.13,220.75,220.91,4227.0,214.408,214.408,214.0395,214.1947,4227.0
2020-09-15 15:05:00,220.69,220.69,220.12,220.25,3912.0,213.9814,213.9814,213.4287,213.5547,3912.0
2020-09-15 15:10:00,220.23,220.37,220.12,220.31,1200.0,213.5353,213.6711,213.4287,213.6129,1200.0
2020-09-15 15:15:00,220.4,220.62,220.36,220.42,1450.0,213.7002,213.9135,213.6614,213.7196,1450.0
2020-09-15 15:20:00,220.51,220.57,220.15,220.26,2341.0,213.8068,213.865,213.4578,213.5644,2341.0
2020-09-15 15:25:00,220.3,220.3,219.71,219.73,1957.0,213.6032,213.6032,213.0312,213.0505,1957.0
2020-09-15 15:30:00,219.68,219.68,218.35,218.39,5537.0,213.0021,213.0021,211.7125,211.7513,5537.0
2020-09-15 15:35:00,218.39,218.63,218.17,218.28,4500.0,211.7513,211.984,211.538,211.6446,4500.0
2020-09-15 15:40:00,218.25,218.38,218.15,218.16,3075.0,211.6155,211.7416,211.5186,211.5283,3075.0
2020-09-15 15:45:00,218.12,218.53,218.03,218.03,11061.0,211.4895,211.887,211.4022,211.4022,11061.0
2020-09-15 15:50:00,218.0,218.66,217.87,218.45,13000.0,211.3731,212.0131,211.2471,211.8095,13000.0
2020-09-15 15:55:00,218.41,218.48,217.89,218.02,23849.0,211.7707,211.8385,211.2665,211.3925,23849.0
2020-09-16 09:30:00,219.74,219.74,217.62,218.2,6206.0,213.0602,213.0602,211.0047,211.5671,6206.0
2020-09-16 09:35:00,218.36,218.36,217.17,218.25,12466.0,211.7222,211.7222,210.5684,211.6155,12466.0
2020-09-16 09:40:00,218.21,218.53,217.23,217.33,2400.0,211.5768,211.887,210.6265,210.7235,2400.0
2020-09-16 09:45:00,217.58,218.62,217.57,217.59,2414.0,210.9659,211.9743,210.9562,210.9756,2414.0
2020-09-16 09:50:00,217.65,217.79,217.32,217.79,1403.0,211.0338,211.1695,210.7138,211.1695,1403.0
2020-09-16 09:55:00,217.86,217.86,217.6,217.8,800.0,211.2374,211.2374,210.9853,211.1792,800.0
2020-09-16 10:00:00,218.05,218.29,217.92,218.06,1478.0,211.4216,211.6543,211.2956,211.4313,1478.0
2020-09-16 10:05:00,218.17,219.17,218.17,218.9,2077.0,211.538,212.5076,211.538,212.2458,2077.0
2020-09-16 10:10:00,218.9,219.47,218.89,219.06,2251.0,212.2458,212.7985,212.2361,212.4009,2251.0
2020-09-16 10:15:00,219.46,219.88,219.45,219.81,900.0,212.7888,213.196,212.7791,213.1281,900.0
2020-09-16 10:20:00,219.78,220.42,219.78,220.1,1400.0,213.099,213.7196,213.099,213.4093,1400.0
2020-09-16 10:25:00,220.23,220.4,219.71,219.71,1213.0,213.5353,213.7002,213.0312,213.0312,1213.0
2020-09-16 10:30:00,219.73,219.92,219.63,219.63,1935.0,213.0505,213.2348,212.9536,212.9536,1935.0
2020-09-16 10:35:00,219.5,220.04,219.34,219.95,3928.0,212.8275,213.3511,212.6724,213.2639,3928.0
2020-09-16 10:40:00,220.07,220.25,219.72,219.93,3157.0,213.3802,213.5547,213.0409,213.2445,3157.0
2020-09-16 10:45:00,220.03,220.03,219.82,219.95,1050.0,213.3414,213.3414,213.1378,213.2639,1050.0
2020-09-16 10:50:00,219.98,220.72,219.97,220.64,2639.0,213.2929,214.0105,213.2833,213.9329,2639.0
2020-09-16 10:55:00,220.48,220.48,220.31,220.31,702.0,213.7777,213.7777,213.6129,213.6129,702.0
2020-09-16 11:00:00,220.58,220.73,220.49,220.6,2000.0,213.8747,214.0201,213.7874,213.8941,2000.0
2020-09-16 11:05:00,220.53,220.53,220.19,220.41,1200.0,213.8262,213.8262,213.4966,213.7099,1200.0
2020-09-16 11:10:00,220.47,220.65,220.44,220.65,1100.0,213.7681,213.9426,213.739,213.9426,1100.0
2020-09-16 11:15:00,220.62,220.87,220.39,220.77,2673.0,213.9135,214.1559,213.6905,214.0589,2673.0
2020-09-16 11:20:00,220.66,221.01,220.6,220.91,1445.0,213.9523,214.2916,213.8941,214.1947,1445.0
2020-09-16 11:25:00,220.79,221.02,220.58,220.92,2000.0,214.0783,214.3013,213.8747,214.2044,2000.0
2020-09-16 11:30:00,221.0,221.01,220.73,220.88,1200.0,214.2819,214.2916,214.0201,214.1656,1200.0
2020-09-16 11:35:00,220.73,221.18,220.73,221.0,1700.0,214.0201,214.4565,214.0201,214.2819,1700.0
2020-09-16 11:40:00,221.17,221.47,221.01,221.47,2921.0,214.4468,214.7377,214.2916,214.7377,2921.0
2020-09-16 11:45:00,221.48,222.38,221.44,222.29,4171.0,214.7474,215.62,214.7086,215.5327,4171.0
2020-09-16 11:50:00,222.39,222.69,222.25,222.29,4632.0,215.6297,215.9206,215.4939,215.5327,4632.0
2020-09-16 11:55:00,222.37,222.65,222.25,222.46,3526.0,215.6103,215.8818,215.4939,215.6976,3526.0
2020-09-16 12:00:00,222.37,222.65,222.1,222.18,7889.0,215.6103,215.8818,215.3485,215.4261,7889.0
2020-09-16 12:05:00,222.2,222.4,222.18,222.3,9173.0,215.4455,215.6394,215.4261,215.5424,9173.0
2020-09-16 12:10:00,222.42,222.89,222.19,222.89,9683.0,215.6588,216.1145,215.4358,216.1145,9683.0
2020-09-16 12:15:00,222.84,222.86,222.42,222.42,1300.0,216.066,216.0854,215.6588,215.6588,1300.0
2020-09-16 12:20:00,222.44,223.0,222.41,222.56,7673.0,215.6782,216.2211,215.6491,215.7945,7673.0
2020-09-16 12:25:00,222.49,223.12,222.49,223.07,6423.0,215.7266,216.3375,215.7266,216.289,6423.0
2020-09-16 12:30:00,223.12,223.57,223.08,223.39,4260.0,216.3375,216.7738,216.2987,216.5993,4260.0
2020-09-16 12:35:00,223.42,223.5,223.35,223.35,3051.0,216.6284,216.7059,216.5605,216.5605,3051.0
2020-09-16 12:40:00,223.37,223.43,223.28,223.33,1000.0,216.5799,216.6381,216.4926,216.5411,1000.0
2020-09-16 12:45:00,223.36,224.41,223.23,224.26,10797.0,216.5702,217.5883,216.4442,217.4428,10797.0
2020-09-16 12:50:00,224.12,224.32,223.91,224.32,2520.0,217.3071,217.501,217.1035,217.501,2520.0
2020-09-16 12:55:00,224.36,224.87,224.36,224.74,3801.0,217.5398,218.0343,217.5398,217.9083,3801.0
2020-09-16 13:00:00,224.51,224.51,224.1,224.14,4856.0,217.6852,217.6852,217.2877,217.3265,4856.0
2020-09-16 13:05:00,224.22,224.31,224.0,224.23,12415.0,217.4041,217.4913,217.1907,217.4138,12415.0
2020-09-16 13:10:00,224.24,224.55,224.14,224.52,5213.0,217.4235,217.724,217.3265,217.6949,5213.0
2020-09-16 13:15:00,224.49,224.51,224.01,224.14,5314.0,217.6659,217.6852,217.2004,217.3265,5314.0
2020-09-16 13:20:00,224.12,224.23,223.82,223.98,7500.0,217.3071,217.4138,217.0162,217.1714,7500.0
2020-09-16 13:25:00,224.02,224.27,224.02,224.13,1500.0,217.2101,217.4525,217.2101,217.3168,1500.0
2020-09-16 13:30:00,224.09,224.22,223.83,223.94,1833.0,217.278,217.4041,217.0259,217.1326,1833.0
2020-09-16 13:35:00,223.95,224.13,223.86,223.96,4241.0,217.1423,217.3168,217.055,217.152,4241.0
2020-09-16 13:40:00,223.89,224.15,223.74,224.11,8060.0,217.0841,217.3362,216.9387,217.2974,8060.0
2020-09-16 13:45:00,224.11,224.25,223.98,224.24,1700.0,217.2974,217.4331,217.1714,217.4235,1700.0
2020-09-16 13:50:00,224.32,224.37,224.26,224.26,1820.0,217.501,217.5495,217.4428,217.4428,1820.0
2020-09-16 13:55:00,224.22,224.38,224.09,224.38,1700.0,217.4041,217.5592,217.278,217.5592,1700.0
2020-09-16 14:00:00,224.43,225.02,224.16,224.96,5342.0,217.6077,218.1797,217.3459,218.1216,5342.0
2020-09-16 14:05:00,224.88,224.96,224.68,224.82,2001.0,218.044,218.1216,217.8501,217.9858,2001.0
2020-09-16 14:10:00,225.04,225.38,224.8,225.37,2894.0,218.1991,218.5288,217.9664,218.5191,2894.0
2020-09-16 14:15:00,225.39,225.89,225.39,225.88,3830.0,218.5385,219.0233,218.5385,219.0136,3830.0
2020-09-16 14:20:00,226.0,226.13,225.9,226.13,3011.0,219.1299,219.256,219.033,219.256,3011.0
2020-09-16 14:25:00,226.0,226.29,225.9,225.97,3371.0,219.1299,219.4111,219.033,219.1009,3371.0
2020-09-16 14:30:00,226.11,226.58,226.02,226.51,5551.0,219.2366,219.6923,219.1493,219.6244,5551.0
2020-09-16 14:35:00,226.51,227.42,226.4,227.29,4200.0,219.6244,220.5068,219.5178,220.3807,4200.0
2020-09-16 14:40:00,227.29,227.72,227.24,227.52,15210.0,220.3807,220.7977,220.3323,220.6037,15210.0
2020-09-16 14:45:00,227.5,227.63,227.2,227.49,6174.0,220.5844,220.7104,220.2935,220.5747,6174.0
2020-09-16 14:50:00,227.36,227.47,227.0,227.46,3850.0,220.4486,220.5553,220.0996,220.5456,3850.0
2020-09-16 14:55:00,227.38,227.72,227.14,227.68,4785.0,220.468,220.7977,220.2353,220.7589,4785.0
2020-09-16 15:00:00,227.63,227.92,227.62,227.81,4419.0,220.7104,220.9916,220.7007,220.8849,4419.0
2020-09-16 15:05:00,227.78,227.78,226.75,226.84,6037.0,220.8558,220.8558,219.8572,219.9444,6037.0
2020-09-16 15:10:00,226.78,226.92,225.75,226.49,7803.0,219.8862,220.022,218.8875,219.6051,7803.0
2020-09-16 15:15:00,226.54,226.54,226.11,226.18,2857.0,219.6535,219.6535,219.2366,219.3045,2857.0
2020-09-16 15:20:00,226.33,226.33,225.53,225.53,3247.0,219.4499,219.4499,218.6742,218.6742,3247.0
2020-09-16 15:25:00,225.61,225.73,225.5,225.61,3745.0,218.7518,218.8682,218.6451,218.7518,3745.0
2020-09-16 15:30:00,225.61,225.69,225.03,225.37,7000.0,218.7518,218.8294,218.1894,218.5191,7000.0
2020-09-16 15:35:00,225.66,225.91,225.42,225.72,5304.0,218.8003,219.0427,218.5676,218.8585,5304.0
2020-09-16 15:40:00,225.63,225.89,225.3,225.82,7453.0,218.7712,219.0233,218.4512,218.9554,7453.0
2020-09-16 15:45:00,225.83,226.21,225.73,226.0,8971.0,218.9651,219.3336,218.8682,219.1299,8971.0
2020-09-16 15:50:00,225.86,226.3,225.63,226.24,19889.0,218.9942,219.4208,218.7712,219.3627,19889.0
2020-09-16 15:55:00,226.25,226.29,224.79,224.95,91377.0,219.3724,219.4111,217.9567,218.1119,91377.0
2020-09-17 09:30:00,222.21,222.34,220.24,221.28,14786.0,215.4552,215.5812,213.545,214.5534,14786.0
2020-09-17 09:35:00,221.26,221.84,221.26,221.36,1860.0,214.534,215.0964,214.534,214.631,1860.0
2020-09-17 09:40:00,221.37,221.45,220.66,220.83,3151.0,214.6407,214.7183,213.9523,214.1171,3151.0
2020-09-17 09:45:00,220.82,221.09,220.5,220.65,2900.0,214.1074,214.3692,213.7971,213.9426,2900.0
2020-09-17 09:50:00,220.76,222.87,220.73,222.87,4864.0,214.0492,216.0951,214.0201,216.0951,4864.0
2020-09-17 09:55:00,222.81,222.81,221.82,221.92,1300.0,216.0369,216.0369,215.077,215.174,1300.0
2020-09-17 10:00:00,222.15,223.03,222.15,223.0,2350.0,215.397,216.2502,215.397,216.2211,2350.0
2020-09-17 10:05:00,223.15,223.47,223.03,223.03,2698.0,216.3666,216.6769,216.2502,216.2502,2698.0
2020-09-17 10:10:00,222.94,223.86,222.94,223.7,2625.0,216.163,217.055,216.163,216.8999,2625.0
2020-09-17 10:15:00,223.56,225.67,223.56,225.06,16668.0,216.7641,218.81,216.7641,218.2185,16668.0
2020-09-17 10:20:00,224.9,225.34,224.85,225.21,12435.0,218.0634,218.49,218.0149,218.364,12435.0
2020-09-17 10:25:00,224.9,225.33,224.84,225.06,1360.0,218.0634,218.4803,218.0052,218.2185,1360.0
2020-09-17 10:30:00,225.25,225.44,224.56,224.9,1100.0,218.4027,218.587,217.7337,218.0634,1100.0
2020-09-17 10:35:00,224.94,224.96,224.34,224.49,2897.0,218.1022,218.1216,217.5204,217.6659,2897.0
2020-09-17 10:40:00,224.24,224.38,223.91,224.38,4341.0,217.4235,217.5592,217.1035,217.5592,4341.0
2020-09-17 10:45:00,224.29,224.76,224.22,224.57,6158.0,217.4719,217.9276,217.4041,217.7434,6158.0
2020-09-17 10:50:00,224.6,225.15,224.54,224.54,3448.0,217.7725,218.3058,217.7143,217.7143,3448.0
2020-09-17 10:55:00,224.39,224.39,224.02,224.02,2601.0,217.5689,217.5689,217.2101,217.2101,2601.0
2020-09-17 11:00:00,224.14,225.25,224.14,225.25,900.0,217.3265,218.4027,217.3265,218.4027,900.0
2020-09-17 11:05:00,225.2,225.24,224.89,224.93,1526.0,218.3543,218.3931,218.0537,218.0925,1526.0
2020-09-17 11:10:00,225.1,225.1,224.84,225.04,400.0,218.2573,218.2573,218.0052,218.1991,400.0
2020-09-17 11:15:00,225.02,225.02,224.83,224.87,700.0,218.1797,218.1797,217.9955,218.0343,700.0
2020-09-17 11:20:00,225.07,225.56,225.07,225.27,2977.0,218.2282,218.7033,218.2282,218.4221,2977.0
2020-09-17 11:25:00,225.12,225.12,224.83,224.89,871.0,218.2767,218.2767,217.9955,218.0537,871.0
2020-09-17 11:30:00,224.69,224.71,224.69,224.71,792.0,217.8598,217.8792,217.8598,217.8792,792.0
2020-09-17 11:35:00,224.78,224.79,224.42,224.58,1138.0,217.947,217.9567,217.598,217.7531,1138.0
2020-09-17 11:40:00,224.57,224.57,224.33,224.55,1700.0,217.7434,217.7434,217.5107,217.724,1700.0
2020-09-17 11:45:00,224.44,224.77,224.44,224.67,2321.0,217.6174,217.9373,217.6174,217.8404,2321.0
2020-09-17 11:50:00,224.67,224.67,224.57,224.57,902.0,217.8404,217.8404,217.7434,217.7434,902.0
2020-09-17 11:55:00,224.68,224.84,224.5,224.73,1240.0,217.8501,218.0052,217.6755,217.8986,1240.0
2020-09-17 12:00:00,224.77,224.89,224.68,224.89,1300.0,217.9373,218.0537,217.8501,218.0537,1300.0
2020-09-17 12:05:00,224.98,225.2,224.98,225.13,1400.0,218.141,218.3543,218.141,218.2864,1400.0
2020-09-17 12:10:00,225.01,225.01,224.54,224.54,1700.0,218.17,218.17,217.7143,217.7143,1700.0
2020-09-17 12:15:00,224.31,224.31,223.36,223.51,2521.0,217.4913,217.4913,216.5702,216.7156,2521.0
2020-09-17 12:20:00,223.55,223.73,223.52,223.53,1421.0,216.7544,216.929,216.7253,216.735,1421.0
2020-09-17 12:25:00,223.55,223.55,223.34,223.34,1053.0,216.7544,216.7544,216.5508,216.5508,1053.0
2020-09-17 12:30:00,223.19,223.59,223.19,223.59,1400.0,216.4054,216.7932,216.4054,216.7932,1400.0
2020-09-17 12:35:00,223.85,223.91,223.3,223.63,1600.0,217.0453,217.1035,216.512,216.832,1600.0
2020-09-17 12:40:00,223.99,223.99,223.66,223.66,1990.0,217.1811,217.1811,216.8611,216.8611,1990.0
2020-09-17 12:45:00,223.43,223.73,223.32,223.64,1540.0,216.6381,216.929,216.5314,216.8417,1540.0
2020-09-17 12:50:00,223.46,223.86,223.46,223.64,1689.0,216.6672,217.055,216.6672,216.8417,1689.0
2020-09-17 12:55:00,223.6,223.87,223.6,223.87,900.0,216.8029,217.0647,216.8029,217.0647,900.0
2020-09-17 13:00:00,223.99,224.1,223.97,224.03,1298.0,217.1811,217.2877,217.1617,217.2198,1298.0
2020-09-17 13:05:00,223.94,224.31,223.93,224.13,1800.0,217.1326,217.4913,217.1229,217.3168,1800.0
2020-09-17 13:10:00,224.15,224.21,224.06,224.11,1627.0,217.3362,217.3944,217.2489,217.2974,1627.0
2020-09-17 13:15:00,224.17,224.17,223.84,223.9,640.0,217.3556,217.3556,217.0356,217.0938,640.0
2020-09-17 13:20:00,223.89,224.33,223.89,224.28,9288.0,217.0841,217.5107,217.0841,217.4622,9288.0
2020-09-17 13:25:00,224.32,224.49,224.25,224.4,2000.0,217.501,217.6659,217.4331,217.5786,2000.0
2020-09-17 13:30:00,224.34,224.59,224.11,224.59,1690.0,217.5204,217.7628,217.2974,217.7628,1690.0
2020-09-17 13:35:00,224.69,224.69,224.43,224.58,2008.0,217.8598,217.8598,217.6077,217.7531,2008.0
2020-09-17 13:40:00,224.48,224.8,224.33,224.8,2095.0,217.6562,217.9664,217.5107,217.9664,2095.0
2020-09-17 13:45:00,224.7,224.94,224.57,224.94,1010.0,217.8695,218.1022,217.7434,218.1022,1010.0
2020-09-17 13:50:00,224.84,224.97,224.71,224.71,848.0,218.0052,218.1313,217.8792,217.8792,848.0
2020-09-17 13:55:00,224.79,224.9,224.69,224.84,1123.0,217.9567,218.0634,217.8598,218.0052,1123.0
2020-09-17 14:00:00,224.78,225.09,224.64,225.09,1008.0,217.947,218.2476,217.8113,218.2476,1008.0
2020-09-17 14:05:00,225.28,225.55,225.28,225.39,1675.0,218.4318,218.6936,218.4318,218.5385,1675.0
2020-09-17 14:10:00,225.58,225.76,225.5,225.75,1200.0,218.7227,218.8972,218.6451,218.8875,1200.0
2020-09-17 14:15:00,225.68,225.99,225.56,225.56,4034.0,218.8197,219.1203,218.7033,218.7033,4034.0
2020-09-17 14:20:00,225.55,225.87,225.5,225.6,2963.0,218.6936,219.0039,218.6451,218.7421,2963.0
2020-09-17 14:25:00,225.61,225.61,225.21,225.31,2412.0,218.7518,218.7518,218.364,218.4609,2412.0
2020-09-17 14:30:00,225.18,225.5,225.12,225.37,1555.0,218.3349,218.6451,218.2767,218.5191,1555.0
2020-09-17 14:35:00,225.54,225.55,225.18,225.31,2796.0,218.6839,218.6936,218.3349,218.4609,2796.0
2020-09-17 14:40:00,225.33,225.47,225.18,225.41,3765.0,218.4803,218.6161,218.3349,218.5579,3765.0
2020-09-17 14:45:00,225.37,225.75,225.31,225.64,1867.0,218.5191,218.8875,218.4609,218.7809,1867.0
2020-09-17 14:50:00,225.39,225.65,225.39,225.65,1390.0,218.5385,218.7906,218.5385,218.7906,1390.0
2020-09-17 14:55:00,225.55,225.75,225.52,225.6,3404.0,218.6936,218.8875,218.6645,218.7421,3404.0
2020-09-17 15:00:00,225.56,225.8,225.32,225.4,6364.0,218.7033,218.936,218.4706,218.5482,6364.0
2020-09-17 15:05:00,225.39,225.7,225.35,225.7,3368.0,218.5385,218.8391,218.4997,218.8391,3368.0
2020-09-17 15:10:00,225.75,226.27,225.75,226.13,5066.0,218.8875,219.3917,218.8875,219.256,5066.0
2020-09-17 15:15:00,226.23,226.25,225.82,225.9,4043.0,219.353,219.3724,218.9554,219.033,4043.0
2020-09-17 15:20:00,225.94,226.09,225.62,226.04,9737.0,219.0718,219.2172,218.7615,219.1687,9737.0
2020-09-17 15:25:00,226.07,227.43,226.07,227.2,20151.0,219.1978,220.5165,219.1978,220.2935,20151.0
2020-09-17 15:30:00,227.12,228.1,227.1,227.59,9968.0,220.2159,221.1661,220.1965,220.6716,9968.0
2020-09-17 15:35:00,227.53,227.62,227.07,227.51,7201.0,220.6134,220.7007,220.1674,220.594,7201.0
2020-09-17 15:40:00,227.55,227.66,226.91,226.98,6942.0,220.6328,220.7395,220.0123,220.0802,6942.0
2020-09-17 15:45:00,226.88,227.13,226.54,226.93,9014.0,219.9832,220.2256,219.6535,220.0317,9014.0
2020-09-17 15:50:00,226.78,227.1,226.72,227.04,18923.0,219.8862,220.1965,219.8281,220.1383,18923.0
2020-09-17 15:55:00,227.01,227.1,226.76,226.98,35538.0,220.1092,220.1965,219.8668,220.0802,35538.0
2020-09-18 09:30:00,227.45,227.75,226.52,227.31,61870.0,220.5359,220.8268,219.6341,220.4001,61870.0
2020-09-18 09:35:00,227.74,228.29,227.24,228.0,6838.0,220.8171,221.3503,220.3323,221.0692,6838.0
2020-09-18 09:40:00,227.62,227.62,226.42,226.42,18267.0,220.7007,220.7007,219.5372,219.5372,18267.0
2020-09-18 09:45:00,226.33,226.53,225.68,226.16,5441.0,219.4499,219.6438,218.8197,219.2851,5441.0
2020-09-18 09:50:00,226.27,226.44,225.94,226.41,3986.0,219.3917,219.5566,219.0718,219.5275,3986.0
2020-09-18 09:55:00,226.39,227.19,226.27,227.19,5610.0,219.5081,220.2838,219.3917,220.2838,5610.0
2020-09-18 10:00:00,227.28,227.65,226.32,226.52,7175.0,220.371,220.7298,219.4402,219.6341,7175.0
2020-09-18 10:05:00,226.46,227.18,226.32,227.18,2289.0,219.576,220.2741,219.4402,220.2741,2289.0
2020-09-18 10:10:00,227.14,227.49,226.8,227.49,1807.0,220.2353,220.5747,219.9056,220.5747,1807.0
2020-09-18 10:15:00,227.7,228.05,227.67,228.03,2083.0,220.7783,221.1176,220.7492,221.0982,2083.0
2020-09-18 10:20:00,228.05,228.5,227.9,228.44,1600.0,221.1176,221.554,220.9722,221.4958,1600.0
2020-09-18 10:25:00,228.58,228.88,228.46,228.78,4398.0,221.6315,221.9224,221.5152,221.8254,4398.0
2020-09-18 10:30:00,228.63,228.63,228.24,228.32,836.0,221.68,221.68,221.3019,221.3794,836.0
2020-09-18 10:35:00,228.18,229.35,228.01,229.31,11419.0,221.2437,222.3781,221.0788,222.3393,11419.0
2020-09-18 10:40:00,229.45,229.74,229.12,229.53,7322.0,222.4751,222.7563,222.1551,222.5526,7322.0
2020-09-18 10:45:00,229.51,229.53,229.22,229.4,2463.0,222.5333,222.5526,222.2521,222.4266,2463.0
2020-09-18 10:50:00,229.4,229.4,228.87,229.0,4429.0,222.4266,222.4266,221.9127,222.0388,4429.0
2020-09-18 10:55:00,229.01,229.17,228.68,228.8,5128.0,222.0485,222.2036,221.7285,221.8448,5128.0
2020-09-18 11:00:00,228.83,229.45,228.79,229.44,3632.0,221.8739,222.4751,221.8351,222.4654,3632.0
2020-09-18 11:05:00,229.43,229.58,228.78,229.15,2647.0,222.4557,222.6011,221.8254,222.1842,2647.0
2020-09-18 11:10:00,229.08,229.08,228.35,228.35,3809.0,222.1163,222.1163,221.4085,221.4085,3809.0
2020-09-18 11:15:00,228.25,228.42,227.58,227.59,2400.0,221.3116,221.4764,220.6619,220.6716,2400.0
2020-09-18 11:20:00,227.46,227.68,227.05,227.13,3988.0,220.5456,220.7589,220.148,220.2256,3988.0
2020-09-18 11:25:00,227.05,227.32,226.64,226.77,3329.0,220.148,220.4098,219.7505,219.8765,3329.0
2020-09-18 11:30:00,226.75,226.89,226.23,226.23,3251.0,219.8572,219.9929,219.353,219.353,3251.0
2020-09-18 11:35:00,226.15,226.51,226.11,226.2,2884.0,219.2754,219.6244,219.2366,219.3239,2884.0
2020-09-18 11:40:00,226.27,226.34,225.69,225.69,3257.0,219.3917,219.4596,218.8294,218.8294,3257.0
2020-09-18 11:45:00,225.81,226.16,225.7,226.16,2388.0,218.9457,219.2851,218.8391,219.2851,2388.0
2020-09-18 11:50:00,226.34,226.34,225.78,226.08,2531.0,219.4596,219.4596,218.9166,219.2075,2531.0
2020-09-18 11:55:00,226.14,226.36,225.81,225.81,2300.0,219.2657,219.479,218.9457,218.9457,2300.0
2020-09-18 12:00:00,225.65,226.11,225.64,225.94,3441.0,218.7906,219.2366,218.7809,219.0718,3441.0
2020-09-18 12:05:00,226.04,226.35,226.0,226.11,2201.0,219.1687,219.4693,219.1299,219.2366,2201.0
2020-09-18 12:10:00,226.0,226.22,225.79,225.79,4119.0,219.1299,219.3433,218.9263,218.9263,4119.0
2020-09-18 12:15:00,225.65,225.75,225.21,225.42,4291.0,218.7906,218.8875,218.364,218.5676,4291.0
2020-09-18 12:20:00,225.26,225.38,225.19,225.38,1006.0,218.4124,218.5288,218.3446,218.5288,1006.0
2020-09-18 12:25:00,225.38,225.88,225.29,225.83,2562.0,218.5288,219.0136,218.4415,218.9651,2562.0
2020-09-18 12:30:00,225.94,225.94,225.6,225.6,1400.0,219.0718,219.0718,218.7421,218.7421,1400.0
2020-09-18 12:35:00,225.64,226.14,225.64,225.92,2943.0,218.7809,219.2657,218.7809,219.0524,2943.0
2020-09-18 12:40:00,225.73,225.99,225.67,225.85,2149.0,218.8682,219.1203,218.81,218.9845,2149.0
2020-09-18 12:45:00,225.91,225.91,225.26,225.26,1721.0,219.0427,219.0427,218.4124,218.4124,1721.0
2020-09-18 12:50:00,225.32,225.71,224.56,224.66,4729.0,218.4706,218.8488,217.7337,217.8307,4729.0
2020-09-18 12:55:00,224.81,224.81,224.18,224.37,3975.0,217.9761,217.9761,217.3653,217.5495,3975.0
2020-09-18 13:00:00,224.56,225.47,224.56,225.44,2300.0,217.7337,218.6161,217.7337,218.587,2300.0
2020-09-18 13:05:00,225.42,225.79,225.32,225.49,2912.0,218.5676,218.9263,218.4706,218.6355,2912.0
2020-09-18 13:10:00,225.48,225.58,225.11,225.21,2778.0,218.6258,218.7227,218.267,218.364,2778.0
2020-09-18 13:15:00,225.24,225.24,224.68,225.02,5368.0,218.3931,218.3931,217.8501,218.1797,5368.0
2020-09-18 13:20:00,225.06,225.42,225.06,225.42,4928.0,218.2185,218.5676,218.2185,218.5676,4928.0
2020-09-18 13:25:00,225.31,225.4,224.87,224.88,4253.0,218.4609,218.5482,218.0343,218.044,4253.0
2020-09-18 13:30:00,224.75,224.87,224.36,224.75,6915.0,217.9179,218.0343,217.5398,217.9179,6915.0
2020-09-18 13:35:00,224.66,224.66,224.1,224.4,3807.0,217.8307,217.8307,217.2877,217.5786,3807.0
2020-09-18 13:40:00,224.41,224.54,224.14,224.54,5569.0,217.5883,217.7143,217.3265,217.7143,5569.0
2020-09-18 13:45:00,224.54,224.74,224.36,224.61,4422.0,217.7143,217.9083,217.5398,217.7822,4422.0
2020-09-18 13:50:00,224.62,224.63,224.25,224.63,3657.0,217.7919,217.8016,217.4331,217.8016,3657.0
2020-09-18 13:55:00,224.54,224.82,224.38,224.82,2116.0,217.7143,217.9858,217.5592,217.9858,2116.0
2020-09-18 14:00:00,224.84,224.84,224.3,224.54,2289.0,218.0052,218.0052,217.4816,217.7143,2289.0
2020-09-18 14:05:00,224.49,224.59,224.49,224.58,800.0,217.6659,217.7628,217.6659,217.7531,800.0
2020-09-18 14:10:00,224.47,224.71,224.47,224.71,3821.0,217.6465,217.8792,217.6465,217.8792,3821.0
2020-09-18 14:15:00,224.82,224.82,224.43,224.43,3048.0,217.9858,217.9858,217.6077,217.6077,3048.0
2020-09-18 14:20:00,224.5,225.06,224.44,225.02,3813.0,217.6755,218.2185,217.6174,218.1797,3813.0
2020-09-18 14:25:00,224.93,225.18,224.92,224.92,1382.0,218.0925,218.3349,218.0828,218.0828,1382.0
2020-09-18 14:30:00,225.02,225.29,225.02,225.22,2417.0,218.1797,218.4415,218.1797,218.3737,2417.0
2020-09-18 14:35:00,225.14,225.47,225.13,225.35,1200.0,218.2961,218.6161,218.2864,218.4997,1200.0
2020-09-18 14:40:00,225.43,225.48,224.99,225.18,2749.0,218.5773,218.6258,218.1507,218.3349,2749.0
2020-09-18 14:45:00,225.19,225.41,224.96,225.13,3424.0,218.3446,218.5579,218.1216,218.2864,3424.0
2020-09-18 14:50:00,225.07,225.22,224.8,224.86,7373.0,218.2282,218.3737,217.9664,218.0246,7373.0
2020-09-18 14:55:00,224.9,225.24,224.9,225.24,3000.0,218.0634,218.3931,218.0634,218.3931,3000.0
2020-09-18 15:00:00,225.3,225.66,225.2,225.66,3755.0,218.4512,218.8003,218.3543,218.8003,3755.0
2020-09-18 15:05:00,225.68,225.74,225.3,225.41,3344.0,218.8197,218.8779,218.4512,218.5579,3344.0
2020-09-18 15:10:00,225.45,225.69,225.19,225.28,5259.0,218.5967,218.8294,218.3446,218.4318,5259.0
2020-09-18 15:15:00,225.39,225.79,225.39,225.79,2649.0,218.5385,218.9263,218.5385,218.9263,2649.0
2020-09-18 15:20:00,225.86,226.25,225.74,226.23,6124.0,218.9942,219.3724,218.8779,219.353,6124.0
2020-09-18 15:25:00,226.23,226.44,225.85,225.97,5933.0,219.353,219.5566,218.9845,219.1009,5933.0
2020-09-18 15:30:00,225.98,226.06,225.32,225.74,9475.0,219.1106,219.1881,218.4706,218.8779,9475.0
2020-09-18 15:35:00,225.73,225.95,225.66,225.93,5572.0,218.8682,219.0815,218.8003,219.0621,5572.0
2020-09-18 15:40:00,225.86,225.89,225.42,225.42,6369.0,218.9942,219.0233,218.5676,218.5676,6369.0
2020-09-18 15:45:00,225.53,225.92,225.53,225.67,10078.0,218.6742,219.0524,218.6742,218.81,10078.0
2020-09-18 15:50:00,225.56,225.56,224.88,225.08,11816.0,218.7033,218.7033,218.044,218.2379,11816.0
2020-09-18 15:55:00,225.15,225.52,225.03,225.29,29442.0,218.3058,218.6645,218.1894,218.4415,29442.0
2020-09-21 09:30:00,219.06,220.35,216.55,219.01,10203.0,212.4009,213.6517,209.9672,212.3524,10203.0
2020-09-21 09:35:00,218.63,218.72,217.15,218.1,34800.0,211.984,212.0713,210.549,211.4701,34800.0
2020-09-21 09:40:00,218.09,218.54,217.51,218.54,4307.0,211.4604,211.8967,210.898,211.8967,4307.0
2020-09-21 09:45:00,218.41,218.75,217.87,218.65,3621.0,211.7707,212.1003,211.2471,212.0034,3621.0
2020-09-21 09:50:00,218.55,218.67,218.02,218.32,5400.0,211.9064,212.0228,211.3925,211.6834,5400.0
2020-09-21 09:55:00,218.25,218.37,217.75,218.37,4359.0,211.6155,211.7319,211.1307,211.7319,4359.0
2020-09-21 10:00:00,218.06,218.35,217.05,217.05,3902.0,211.4313,211.7125,210.452,210.452,3902.0
2020-09-21 10:05:00,217.1,217.69,216.57,216.57,70518.0,210.5005,211.0726,209.9866,209.9866,70518.0
2020-09-21 10:10:00,216.58,216.82,215.74,216.4,3000.0,209.9963,210.229,209.1818,209.8218,3000.0
2020-09-21 10:15:00,216.42,216.63,216.05,216.55,7145.0,209.8412,210.0448,209.4824,209.9672,7145.0
2020-09-21 10:20:00,216.54,216.77,216.36,216.62,3100.0,209.9575,210.1805,209.783,210.0351,3100.0
2020-09-21 10:25:00,217.0,217.03,216.58,216.95,2173.0,210.4035,210.4326,209.9963,210.3551,2173.0
2020-09-21 10:30:00,217.07,217.08,216.51,216.65,4686.0,210.4714,210.4811,209.9284,210.0642,4686.0
2020-09-21 10:35:00,216.64,217.09,216.64,216.72,2609.0,210.0545,210.4908,210.0545,210.132,2609.0
2020-09-21 10:40:00,216.72,217.37,216.51,217.0,4100.0,210.132,210.7623,209.9284,210.4035,4100.0
2020-09-21 10:45:00,217.31,217.88,217.0,217.88,1300.0,210.7041,211.2568,210.4035,211.2568,1300.0
2020-09-21 10:50:00,217.73,217.87,217.58,217.74,1300.0,211.1113,211.2471,210.9659,211.121,1300.0
2020-09-21 10:55:00,218.0,218.0,217.35,217.42,1200.0,211.3731,211.3731,210.7429,210.8108,1200.0
2020-09-21 11:00:00,217.0,218.09,217.0,218.09,6493.0,210.4035,211.4604,210.4035,211.4604,6493.0
2020-09-21 11:05:00,218.22,218.24,217.95,218.08,4100.0,211.5864,211.6058,211.3247,211.4507,4100.0
2020-09-21 11:10:00,218.08,218.15,217.5,217.81,5020.0,211.4507,211.5186,210.8883,211.1889,5020.0
2020-09-21 11:15:00,217.77,217.98,217.63,217.68,5535.0,211.1501,211.3537,211.0144,211.0629,5535.0
2020-09-21 11:20:00,217.74,217.74,217.07,217.18,30500.0,211.121,211.121,210.4714,210.5781,30500.0
2020-09-21 11:25:00,217.11,217.38,216.68,217.02,8509.0,210.5102,210.772,210.0933,210.4229,8509.0
2020-09-21 11:30:00,217.15,217.49,217.15,217.4,3835.0,210.549,210.8786,210.549,210.7914,3835.0
2020-09-21 11:35:00,217.4,217.96,217.33,217.33,3696.0,210.7914,211.3344,210.7235,210.7235,3696.0
2020-09-21 11:40:00,217.14,217.35,217.0,217.0,1500.0,210.5393,210.7429,210.4035,210.4035,1500.0
2020-09-21 11:45:00,216.85,217.56,216.85,217.43,1749.0,210.2581,210.9465,210.2581,210.8205,1749.0
2020-09-21 11:50:00,217.39,217.7,217.33,217.57,893.0,210.7817,211.0823,210.7235,210.9562,893.0
2020-09-21 11:55:00,217.48,217.73,217.39,217.49,57206.0,210.8689,211.1113,210.7817,210.8786,57206.0
2020-09-21 12:00:00,217.66,218.34,217.66,218.34,1400.0,211.0435,211.7028,211.0435,211.7028,1400.0
2020-09-21 12:05:00,218.48,218.56,218.39,218.55,1800.0,211.8385,211.9161,211.7513,211.9064,1800.0
2020-09-21 12:10:00,218.47,218.76,218.08,218.37,3200.0,211.8289,212.11,211.4507,211.7319,3200.0
2020-09-21 12:15:00,218.27,218.79,218.21,218.78,1400.0,211.6349,212.1391,211.5768,212.1294,1400.0
2020-09-21 12:20:00,218.77,218.77,218.45,218.45,585.0,212.1197,212.1197,211.8095,211.8095,585.0
2020-09-21 12:25:00,218.55,218.71,218.46,218.59,642.0,211.9064,212.0616,211.8192,211.9452,642.0
2020-09-21 12:30:00,218.12,218.12,217.49,217.62,1200.0,211.4895,211.4895,210.8786,211.0047,1200.0
2020-09-21 12:35:00,217.54,218.09,217.54,218.09,4500.0,210.9271,211.4604,210.9271,211.4604,4500.0
2020-09-21 12:40:00,217.89,218.2,217.58,217.78,3674.0,211.2665,211.5671,210.9659,211.1598,3674.0
2020-09-21 12:45:00,217.44,217.52,217.06,217.06,1300.0,210.8302,210.9077,210.4617,210.4617,1300.0
2020-09-21 12:50:00,217.09,217.51,217.06,217.45,6449.0,210.4908,210.898,210.4617,210.8399,6449.0
2020-09-21 12:55:00,217.55,217.87,217.29,217.75,4150.0,210.9368,211.2471,210.6847,211.1307,4150.0
2020-09-21 13:00:00,217.85,217.85,217.07,217.41,4510.0,211.2277,211.2277,210.4714,210.8011,4510.0
2020-09-21 13:05:00,217.45,217.54,217.31,217.42,6162.0,210.8399,210.9271,210.7041,210.8108,6162.0
2020-09-21 13:10:00,217.37,217.52,217.3,217.49,6995.0,210.7623,210.9077,210.6944,210.8786,6995.0
2020-09-21 13:15:00,217.48,217.57,217.14,217.14,7250.0,210.8689,210.9562,210.5393,210.5393,7250.0
2020-09-21 13:20:00,217.13,217.83,217.13,217.75,4850.0,210.5296,211.2083,210.5296,211.1307,4850.0
2020-09-21 13:25:00,217.7,217.72,217.23,217.33,3198.0,211.0823,211.1016,210.6265,210.7235,3198.0
2020-09-21 13:30:00,217.34,217.47,217.17,217.17,4789.0,210.7332,210.8592,210.5684,210.5684,4789.0
2020-09-21 13:35:00,217.11,217.71,217.11,217.7,7343.0,210.5102,211.092,210.5102,211.0823,7343.0
2020-09-21 13:40:00,217.66,217.66,217.31,217.31,4086.0,211.0435,211.0435,210.7041,210.7041,4086.0
2020-09-21 13:45:00,217.23,217.73,217.22,217.47,6110.0,210.6265,211.1113,210.6168,210.8592,6110.0
2020-09-21 13:50:00,217.39,217.62,217.36,217.53,9983.0,210.7817,211.0047,210.7526,210.9174,9983.0
2020-09-21 13:55:00,217.5,217.64,217.04,217.13,246949.0,210.8883,211.0241,210.4423,210.5296,246949.0
2020-09-21 14:00:00,217.1,217.9,217.1,217.55,5896.0,210.5005,211.2762,210.5005,210.9368,5896.0
2020-09-21 14:05:00,217.39,217.39,216.57,216.74,2933.0,210.7817,210.7817,209.9866,210.1514,2933.0
2020-09-21 14:10:00,216.76,216.97,216.38,216.49,4853.0,210.1708,210.3744,209.8024,209.909,4853.0
2020-09-21 14:15:00,216.67,217.29,216.47,216.75,5030.0,210.0836,210.6847,209.8896,210.1611,5030.0
2020-09-21 14:20:00,216.62,217.31,216.47,217.24,4600.0,210.0351,210.7041,209.8896,210.6362,4600.0
2020-09-21 14:25:00,217.17,217.45,217.08,217.27,3602.0,210.5684,210.8399,210.4811,210.6653,3602.0
2020-09-21 14:30:00,217.13,217.24,216.61,216.9,5711.0,210.5296,210.6362,210.0254,210.3066,5711.0
2020-09-21 14:35:00,216.77,216.83,216.16,216.16,3446.0,210.1805,210.2387,209.5891,209.5891,3446.0
2020-09-21 14:40:00,216.2,216.24,215.83,216.02,3665.0,209.6279,209.6666,209.2691,209.4533,3665.0
2020-09-21 14:45:00,215.95,216.3,215.87,216.29,7665.0,209.3855,209.7248,209.3079,209.7151,7665.0
2020-09-21 14:50:00,216.39,216.65,216.06,216.58,8658.0,209.8121,210.0642,209.4921,209.9963,8658.0
2020-09-21 14:55:00,216.52,217.11,216.48,216.84,19104.0,209.9381,210.5102,209.8993,210.2484,19104.0
2020-09-21 15:00:00,216.85,217.18,216.7,217.15,5025.0,210.2581,210.5781,210.1127,210.549,5025.0
2020-09-21 15:05:00,217.05,217.36,216.99,217.36,1800.0,210.452,210.7526,210.3938,210.7526,1800.0
2020-09-21 15:10:00,217.3,217.38,216.99,217.1,6691.0,210.6944,210.772,210.3938,210.5005,6691.0
2020-09-21 15:15:00,217.1,217.35,216.89,217.3,4929.0,210.5005,210.7429,210.2969,210.6944,4929.0
2020-09-21 15:20:00,217.17,217.55,217.08,217.3,5008.0,210.5684,210.9368,210.4811,210.6944,5008.0
2020-09-21 15:25:00,217.22,217.27,216.88,217.04,4950.0,210.6168,210.6653,210.2872,210.4423,4950.0
2020-09-21 15:30:00,217.16,217.43,216.97,217.39,4430.0,210.5587,210.8205,210.3744,210.7817,4430.0
2020-09-21 15:35:00,217.5,217.61,217.14,217.25,4517.0,210.8883,210.995,210.5393,210.6459,4517.0
2020-09-21 15:40:00,217.25,217.61,217.13,217.61,9502.0,210.6459,210.995,210.5296,210.995,9502.0
2020-09-21 15:45:00,217.64,217.8,217.33,217.33,5758.0,211.0241,211.1792,210.7235,210.7235,5758.0
2020-09-21 15:50:00,217.41,217.62,216.65,216.65,30206.0,210.8011,211.0047,210.0642,210.0642,30206.0
2020-09-21 15:55:00,216.73,218.38,215.99,218.27,111835.0,210.1417,211.7416,209.4242,211.6349,111835.0
2020-09-22 09:30:00,219.25,219.99,218.88,219.66,4499.0,212.5851,213.3026,212.2264,212.9827,4499.0
2020-09-22 09:35:00,219.45,220.0,219.27,219.27,3171.0,212.7791,213.3123,212.6045,212.6045,3171.0
2020-09-22 09:40:00,219.34,219.97,219.33,219.45,2600.0,212.6724,213.2833,212.6627,212.7791,2600.0
2020-09-22 09:45:00,219.47,219.86,218.35,218.35,2649.0,212.7985,213.1766,211.7125,211.7125,2649.0
2020-09-22 09:50:00,217.84,217.85,217.53,217.53,200.0,211.218,211.2277,210.9174,210.9174,200.0
2020-09-22 09:55:00,217.4,217.97,217.23,217.52,2534.0,210.7914,211.344,210.6265,210.9077,2534.0
2020-09-22 10:00:00,217.87,218.17,217.37,217.86,2009.0,211.2471,211.538,210.7623,211.2374,2009.0
2020-09-22 10:05:00,217.88,218.91,217.88,218.91,732.0,211.2568,212.2555,211.2568,212.2555,732.0
2020-09-22 10:10:00,218.76,220.42,218.76,220.2,18708.0,212.11,213.7196,212.11,213.5063,18708.0
2020-09-22 10:15:00,220.18,220.63,219.95,220.36,7924.0,213.4869,213.9232,213.2639,213.6614,7924.0
2020-09-22 10:20:00,220.67,220.67,220.33,220.33,1000.0,213.962,213.962,213.6323,213.6323,1000.0
2020-09-22 10:25:00,220.59,221.16,220.56,221.16,1700.0,213.8844,214.4371,213.8553,214.4371,1700.0
2020-09-22 10:30:00,221.02,221.03,220.7,220.7,700.0,214.3013,214.311,213.9911,213.9911,700.0
2020-09-22 10:35:00,220.63,221.04,220.63,220.85,4749.0,213.9232,214.3207,213.9232,214.1365,4749.0
2020-09-22 10:40:00,220.75,220.95,220.64,220.7,1561.0,214.0395,214.2335,213.9329,213.9911,1561.0
2020-09-22 10:45:00,220.4,220.86,220.34,220.86,1200.0,213.7002,214.1462,213.642,214.1462,1200.0
2020-09-22 10:50:00,220.81,220.95,220.76,220.76,1610.0,214.0977,214.2335,214.0492,214.0492,1610.0
2020-09-22 10:55:00,220.67,220.67,219.9,219.98,6416.0,213.962,213.962,213.2154,213.2929,6416.0
2020-09-22 11:00:00,220.06,220.4,220.06,220.29,7397.0,213.3705,213.7002,213.3705,213.5935,7397.0
2020-09-22 11:05:00,220.24,220.25,219.9,219.96,3699.0,213.545,213.5547,213.2154,213.2736,3699.0
2020-09-22 11:10:00,219.97,220.08,219.64,220.01,1656.0,213.2833,213.3899,212.9633,213.322,1656.0
2020-09-22 11:15:00,219.73,220.24,219.73,220.24,3300.0,213.0505,213.545,213.0505,213.545,3300.0
2020-09-22 11:20:00,220.25,220.57,220.23,220.57,1500.0,213.5547,213.865,213.5353,213.865,1500.0
2020-09-22 11:25:00,220.43,220.56,220.13,220.44,3060.0,213.7293,213.8553,213.4384,213.739,3060.0
2020-09-22 11:30:00,220.35,220.35,219.74,219.74,1100.0,213.6517,213.6517,213.0602,213.0602,1100.0
2020-09-22 11:35:00,219.49,219.56,219.49,219.56,900.0,212.8178,212.8857,212.8178,212.8857,900.0
2020-09-22 11:40:00,219.71,219.98,219.7,219.73,1200.0,213.0312,213.2929,213.0215,213.0505,1200.0
2020-09-22 11:45:00,219.59,219.91,219.59,219.84,2410.0,212.9148,213.2251,212.9148,213.1572,2410.0
2020-09-22 11:50:00,219.84,220.16,219.84,220.16,1499.0,213.1572,213.4675,213.1572,213.4675,1499.0
2020-09-22 11:55:00,220.59,220.62,220.54,220.54,600.0,213.8844,213.9135,213.8359,213.8359,600.0
2020-09-22 12:00:00,220.58,220.95,220.46,220.95,1215.0,213.8747,214.2335,213.7584,214.2335,1215.0
2020-09-22 12:05:00,220.65,220.83,220.65,220.81,1592.0,213.9426,214.1171,213.9426,214.0977,1592.0
2020-09-22 12:10:00,220.65,220.8,220.64,220.64,1100.0,213.9426,214.088,213.9329,213.9329,1100.0
2020-09-22 12:15:00,220.64,220.83,220.5,220.76,3114.0,213.9329,214.1171,213.7971,214.0492,3114.0
2020-09-22 12:20:00,220.7,220.93,220.64,220.93,1500.0,213.9911,214.2141,213.9329,214.2141,1500.0
2020-09-22 12:25:00,220.93,220.94,220.84,220.94,1204.0,214.2141,214.2238,214.1268,214.2238,1204.0
2020-09-22 12:30:00,220.94,221.15,220.93,220.95,1000.0,214.2238,214.4274,214.2141,214.2335,1000.0
2020-09-22 12:35:00,220.9,220.93,220.56,220.56,1700.0,214.185,214.2141,213.8553,213.8553,1700.0
2020-09-22 12:40:00,220.64,220.99,220.61,220.95,9596.0,213.9329,214.2722,213.9038,214.2335,9596.0
2020-09-22 12:45:00,220.95,220.95,220.92,220.92,800.0,214.2335,214.2335,214.2044,214.2044,800.0
2020-09-22 12:50:00,221.01,221.05,220.75,220.87,1402.0,214.2916,214.3304,214.0395,214.1559,1402.0
2020-09-22 12:55:00,220.94,220.94,220.65,220.81,3243.0,214.2238,214.2238,213.9426,214.0977,3243.0
2020-09-22 13:00:00,220.79,220.94,220.73,220.74,3660.0,214.0783,214.2238,214.0201,214.0298,3660.0
2020-09-22 13:05:00,220.76,220.9,220.76,220.82,1433.0,214.0492,214.185,214.0492,214.1074,1433.0
2020-09-22 13:10:00,220.94,221.02,220.92,220.99,900.0,214.2238,214.3013,214.2044,214.2722,900.0
2020-09-22 13:15:00,220.88,221.12,220.87,221.11,905.0,214.1656,214.3983,214.1559,214.3886,905.0
2020-09-22 13:20:00,220.97,220.98,220.86,220.94,1750.0,214.2529,214.2626,214.1462,214.2238,1750.0
2020-09-22 13:25:00,220.65,221.0,220.65,221.0,7457.0,213.9426,214.2819,213.9426,214.2819,7457.0
2020-09-22 13:30:00,221.01,221.41,221.01,221.25,1255.0,214.2916,214.6795,214.2916,214.5243,1255.0
2020-09-22 13:35:00,221.04,221.24,221.03,221.22,873.0,214.3207,214.5146,214.311,214.4953,873.0
2020-09-22 13:40:00,221.05,221.25,221.05,221.25,1528.0,214.3304,214.5243,214.3304,214.5243,1528.0
2020-09-22 13:45:00,221.45,221.54,221.4,221.54,600.0,214.7183,214.8055,214.6698,214.8055,600.0
2020-09-22 13:50:00,221.55,221.74,221.55,221.65,1405.0,214.8152,214.9994,214.8152,214.9122,1405.0
2020-09-22 13:55:00,221.38,221.38,221.35,221.35,476.0,214.6504,214.6504,214.6213,214.6213,476.0
2020-09-22 14:00:00,221.54,221.84,221.49,221.77,3333.0,214.8055,215.0964,214.757,215.0285,3333.0
2020-09-22 14:05:00,221.88,221.88,221.66,221.81,701.0,215.1352,215.1352,214.9219,215.0673,701.0
2020-09-22 14:10:00,221.64,221.64,221.54,221.54,705.0,214.9025,214.9025,214.8055,214.8055,705.0
2020-09-22 14:15:00,221.49,221.49,221.48,221.48,210.0,214.757,214.757,214.7474,214.7474,210.0
2020-09-22 14:20:00,221.44,221.55,221.41,221.55,900.0,214.7086,214.8152,214.6795,214.8152,900.0
2020-09-22 14:25:00,221.44,221.59,221.32,221.47,2307.0,214.7086,214.854,214.5922,214.7377,2307.0
2020-09-22 14:30:00,221.51,221.57,221.4,221.47,2063.0,214.7764,214.8346,214.6698,214.7377,2063.0
2020-09-22 14:35:00,221.56,221.6,221.42,221.44,4223.0,214.8249,214.8637,214.6892,214.7086,4223.0
2020-09-22 14:40:00,221.38,221.61,221.38,221.54,1240.0,214.6504,214.8734,214.6504,214.8055,1240.0
2020-09-22 14:45:00,221.41,221.41,221.28,221.28,200.0,214.6795,214.6795,214.5534,214.5534,200.0
2020-09-22 14:50:00,221.16,221.16,220.91,220.93,701.0,214.4371,214.4371,214.1947,214.2141,701.0
2020-09-22 14:55:00,220.82,221.02,220.6,220.6,1600.0,214.1074,214.3013,213.8941,213.8941,1600.0
2020-09-22 15:00:00,220.64,220.73,220.46,220.5,800.0,213.9329,214.0201,213.7584,213.7971,800.0
2020-09-22 15:05:00,220.53,221.42,220.53,221.2,2540.0,213.8262,214.6892,213.8262,214.4759,2540.0
2020-09-22 15:10:00,221.1,221.29,221.0,221.02,2046.0,214.3789,214.5631,214.2819,214.3013,2046.0
2020-09-22 15:15:00,220.99,221.56,220.99,221.33,1261.0,214.2722,214.8249,214.2722,214.6019,1261.0
2020-09-22 15:20:00,221.49,221.53,221.33,221.33,1317.0,214.757,214.7958,214.6019,214.6019,1317.0
2020-09-22 15:25:00,221.51,221.72,221.23,221.23,3000.0,214.7764,214.9801,214.505,214.505,3000.0
2020-09-22 15:30:00,221.26,221.43,221.02,221.14,4507.0,214.534,214.6989,214.3013,214.4177,4507.0
2020-09-22 15:35:00,221.14,221.62,221.14,221.52,10671.0,214.4177,214.8831,214.4177,214.7861,10671.0
2020-09-22 15:40:00,221.58,221.76,221.28,221.42,4768.0,214.8443,215.0188,214.5534,214.6892,4768.0
2020-09-22 15:45:00,221.4,221.88,221.4,221.8,4374.0,214.6698,215.1352,214.6698,215.0576,4374.0
2020-09-22 15:50:00,221.76,221.76,220.95,221.14,7546.0,215.0188,215.0188,214.2335,214.4177,7546.0
2020-09-22 15:55:00,221.13,221.57,221.11,221.47,24138.0,214.408,214.8346,214.3886,214.7377,24138.0
2020-09-23 09:30:00,221.65,225.43,221.53,225.05,7736.0,214.9122,218.5773,214.7958,218.2088,7736.0
2020-09-23 09:35:00,224.69,224.84,223.31,223.67,3250.0,217.8598,218.0052,216.5217,216.8708,3250.0
2020-09-23 09:40:00,224.13,224.13,223.23,223.24,499.0,217.3168,217.3168,216.4442,216.4538,499.0
2020-09-23 09:45:00,223.25,223.46,223.24,223.46,592.0,216.4635,216.6672,216.4538,216.6672,592.0
2020-09-23 09:50:00,223.5,223.5,222.95,223.33,1000.0,216.7059,216.7059,216.1727,216.5411,1000.0
2020-09-23 09:55:00,223.46,223.63,223.13,223.13,900.0,216.6672,216.832,216.3472,216.3472,900.0
2020-09-23 10:00:00,223.08,223.42,222.87,223.27,2204.0,216.2987,216.6284,216.0951,216.4829,2204.0
2020-09-23 10:05:00,223.3,223.5,223.2,223.25,1084.0,216.512,216.7059,216.4151,216.4635,1084.0
2020-09-23 10:10:00,223.39,224.07,223.37,223.79,1948.0,216.5993,217.2586,216.5799,216.9871,1948.0
2020-09-23 10:15:00,223.63,223.82,223.48,223.78,1300.0,216.832,217.0162,216.6866,216.9774,1300.0
2020-09-23 10:20:00,223.53,223.63,223.1,223.1,1300.0,216.735,216.832,216.3181,216.3181,1300.0
2020-09-23 10:25:00,223.3,223.87,223.29,223.76,900.0,216.512,217.0647,216.5023,216.958,900.0
2020-09-23 10:30:00,223.68,223.72,223.31,223.43,1422.0,216.8805,216.9193,216.5217,216.6381,1422.0
2020-09-23 10:35:00,222.46,222.87,222.46,222.81,1805.0,215.6976,216.0951,215.6976,216.0369,1805.0
2020-09-23 10:40:00,223.42,223.67,223.11,223.11,541.0,216.6284,216.8708,216.3278,216.3278,541.0
2020-09-23 10:45:00,223.09,223.2,222.76,223.01,1709.0,216.3084,216.4151,215.9884,216.2308,1709.0
2020-09-23 10:50:00,222.87,222.93,222.64,222.76,5598.0,216.0951,216.1533,215.8721,215.9884,5598.0
2020-09-23 10:55:00,222.88,223.03,222.62,222.98,10198.0,216.1048,216.2502,215.8527,216.2018,10198.0
2020-09-23 11:00:00,223.11,223.81,223.11,223.81,1454.0,216.3278,217.0065,216.3278,217.0065,1454.0
2020-09-23 11:05:00,223.77,223.92,223.59,223.67,1098.0,216.9677,217.1132,216.7932,216.8708,1098.0
2020-09-23 11:10:00,223.68,223.79,223.58,223.79,1400.0,216.8805,216.9871,216.7835,216.9871,1400.0
2020-09-23 11:15:00,223.58,223.8,223.36,223.52,4101.0,216.7835,216.9968,216.5702,216.7253,4101.0
2020-09-23 11:20:00,223.61,224.07,223.59,224.07,4411.0,216.8126,217.2586,216.7932,217.2586,4411.0
2020-09-23 11:25:00,224.02,224.19,223.57,223.64,6761.0,217.2101,217.375,216.7738,216.8417,6761.0
2020-09-23 11:30:00,223.77,223.87,223.66,223.86,2405.0,216.9677,217.0647,216.8611,217.055,2405.0
2020-09-23 11:35:00,223.84,224.0,223.84,223.95,900.0,217.0356,217.1907,217.0356,217.1423,900.0
2020-09-23 11:40:00,223.95,224.18,223.95,224.11,1700.0,217.1423,217.3653,217.1423,217.2974,1700.0
2020-09-23 11:45:00,223.95,224.05,223.65,223.71,2498.0,217.1423,217.2392,216.8514,216.9096,2498.0
2020-09-23 11:50:00,223.62,223.65,222.74,222.74,1700.0,216.8223,216.8514,215.969,215.969,1700.0
2020-09-23 11:55:00,222.87,223.23,222.62,223.23,2000.0,216.0951,216.4442,215.8527,216.4442,2000.0
2020-09-23 12:00:00,223.02,223.37,223.02,223.03,2310.0,216.2405,216.5799,216.2405,216.2502,2310.0
2020-09-23 12:05:00,222.94,222.94,222.58,222.68,2000.0,216.163,216.163,215.8139,215.9109,2000.0
2020-09-23 12:10:00,222.81,222.98,222.7,222.7,2437.0,216.0369,216.2018,215.9303,215.9303,2437.0
2020-09-23 12:15:00,222.77,222.94,222.53,222.72,4002.0,215.9981,216.163,215.7654,215.9497,4002.0
2020-09-23 12:20:00,222.76,222.85,222.53,222.85,2900.0,215.9884,216.0757,215.7654,216.0757,2900.0
2020-09-23 12:25:00,222.87,223.22,222.87,223.22,2367.0,216.0951,216.4345,216.0951,216.4345,2367.0
2020-09-23 12:30:00,223.16,223.22,223.04,223.04,4401.0,216.3763,216.4345,216.2599,216.2599,4401.0
2020-09-23 12:35:00,223.0,223.23,222.92,223.23,2820.0,216.2211,216.4442,216.1436,216.4442,2820.0
2020-09-23 12:40:00,223.24,223.3,223.0,223.09,4000.0,216.4538,216.512,216.2211,216.3084,4000.0
2020-09-23 12:45:00,223.05,223.11,222.74,222.74,6298.0,216.2696,216.3278,215.969,215.969,6298.0
2020-09-23 12:50:00,222.77,222.77,222.53,222.53,3106.0,215.9981,215.9981,215.7654,215.7654,3106.0
2020-09-23 12:55:00,222.53,222.71,222.53,222.69,1417.0,215.7654,215.94,215.7654,215.9206,1417.0
2020-09-23 13:00:00,222.64,222.64,222.37,222.37,2900.0,215.8721,215.8721,215.6103,215.6103,2900.0
2020-09-23 13:05:00,222.29,222.47,222.29,222.37,1416.0,215.5327,215.7073,215.5327,215.6103,1416.0
2020-09-23 13:10:00,222.29,222.29,222.05,222.25,2090.0,215.5327,215.5327,215.3,215.4939,2090.0
2020-09-23 13:15:00,222.11,222.86,222.1,222.79,3090.0,215.3582,216.0854,215.3485,216.0175,3090.0
2020-09-23 13:20:00,222.83,222.83,222.6,222.6,1000.0,216.0563,216.0563,215.8333,215.8333,1000.0
2020-09-23 13:25:00,222.48,222.62,222.41,222.62,2600.0,215.717,215.8527,215.6491,215.8527,2600.0
2020-09-23 13:30:00,222.64,222.64,222.45,222.5,600.0,215.8721,215.8721,215.6879,215.7363,600.0
2020-09-23 13:35:00,222.48,222.69,222.48,222.63,326.0,215.717,215.9206,215.717,215.8624,326.0
2020-09-23 13:40:00,222.46,222.9,222.46,222.55,2391.0,215.6976,216.1242,215.6976,215.7848,2391.0
2020-09-23 13:45:00,222.4,222.49,222.31,222.38,2203.0,215.6394,215.7266,215.5521,215.62,2203.0
2020-09-23 13:50:00,222.03,222.2,221.8,222.13,2650.0,215.2806,215.4455,215.0576,215.3776,2650.0
2020-09-23 13:55:00,222.03,222.17,222.03,222.15,775.0,215.2806,215.4164,215.2806,215.397,775.0
2020-09-23 14:00:00,221.93,221.98,221.65,221.78,2200.0,215.1837,215.2322,214.9122,215.0382,2200.0
2020-09-23 14:05:00,221.76,221.79,221.45,221.49,5534.0,215.0188,215.0479,214.7183,214.757,5534.0
2020-09-23 14:10:00,221.31,221.47,221.06,221.47,3400.0,214.5825,214.7377,214.3401,214.7377,3400.0
2020-09-23 14:15:00,221.46,221.83,220.95,220.95,10787.0,214.728,215.0867,214.2335,214.2335,10787.0
2020-09-23 14:20:00,221.0,221.25,220.87,221.16,6878.0,214.2819,214.5243,214.1559,214.4371,6878.0
2020-09-23 14:25:00,221.18,221.24,220.9,221.01,5913.0,214.4565,214.5146,214.185,214.2916,5913.0
2020-09-23 14:30:00,220.93,221.37,220.88,221.2,11457.0,214.2141,214.6407,214.1656,214.4759,11457.0
2020-09-23 14:35:00,221.12,221.38,221.1,221.33,3845.0,214.3983,214.6504,214.3789,214.6019,3845.0
2020-09-23 14:40:00,221.31,221.6,221.08,221.34,6940.0,214.5825,214.8637,214.3595,214.6116,6940.0
2020-09-23 14:45:00,221.38,221.56,221.23,221.36,6879.0,214.6504,214.8249,214.505,214.631,6879.0
2020-09-23 14:50:00,221.42,221.46,220.95,220.97,5816.0,214.6892,214.728,214.2335,214.2529,5816.0
2020-09-23 14:55:00,220.96,221.23,220.82,221.16,13399.0,214.2432,214.505,214.1074,214.4371,13399.0
2020-09-23 15:00:00,221.17,221.42,219.74,219.74,20624.0,214.4468,214.6892,213.0602,213.0602,20624.0
2020-09-23 15:05:00,219.57,219.65,218.95,219.65,4500.0,212.8954,212.973,212.2943,212.973,4500.0
2020-09-23 15:10:00,219.56,219.96,219.51,219.81,8794.0,212.8857,213.2736,212.8372,213.1281,8794.0
2020-09-23 15:15:00,219.68,219.87,219.57,219.72,11764.0,213.0021,213.1863,212.8954,213.0409,11764.0
2020-09-23 15:20:00,219.69,219.8,219.5,219.56,10921.0,213.0118,213.1184,212.8275,212.8857,10921.0
2020-09-23 15:25:00,219.6,219.97,219.5,219.96,11467.0,212.9245,213.2833,212.8275,213.2736,11467.0
2020-09-23 15:30:00,219.88,219.88,219.5,219.61,13231.0,213.196,213.196,212.8275,212.9342,13231.0
2020-09-23 15:35:00,219.63,219.95,219.57,219.81,42682.0,212.9536,213.2639,212.8954,213.1281,42682.0
2020-09-23 15:40:00,219.79,219.88,219.42,219.71,37063.0,213.1087,213.196,212.75,213.0312,37063.0
2020-09-23 15:45:00,219.7,219.87,219.25,219.6,50603.0,213.0215,213.1863,212.5851,212.9245,50603.0
2020-09-23 15:50:00,219.47,219.99,219.26,219.87,54685.0,212.7985,213.3026,212.5948,213.1863,54685.0
2020-09-23 15:55:00,219.83,220.2,219.46,220.06,52029.0,213.1475,213.5063,212.7888,213.3705,52029.0
2020-09-24 09:30:00,218.2,218.7,216.66,216.8,13908.0,211.5671,212.0519,210.0739,210.2096,13908.0
2020-09-24 09:35:00,217.78,217.78,216.69,217.26,3200.0,211.1598,211.1598,210.103,210.6556,3200.0
2020-09-24 09:40:00,216.9,217.61,216.72,217.08,5916.0,210.3066,210.995,210.132,210.4811,5916.0
2020-09-24 09:45:00,217.01,218.59,216.84,218.36,4402.0,210.4132,211.9452,210.2484,211.7222,4402.0
2020-09-24 09:50:00,218.81,218.81,218.03,218.16,2270.0,212.1585,212.1585,211.4022,211.5283,2270.0
2020-09-24 09:55:00,218.01,218.29,217.25,217.25,3360.0,211.3828,211.6543,210.6459,210.6459,3360.0
2020-09-24 10:00:00,217.52,218.39,217.37,217.37,4288.0,210.9077,211.7513,210.7623,210.7623,4288.0
2020-09-24 10:05:00,217.61,218.64,217.55,217.91,3558.0,210.995,211.9937,210.9368,211.2859,3558.0
2020-09-24 10:10:00,217.73,218.07,217.7,217.7,2805.0,211.1113,211.441,211.0823,211.0823,2805.0
2020-09-24 10:15:00,217.93,218.87,217.87,218.35,6954.0,211.3053,212.2167,211.2471,211.7125,6954.0
2020-09-24 10:20:00,218.36,218.64,218.14,218.15,3000.0,211.7222,211.9937,211.5089,211.5186,3000.0
2020-09-24 10:25:00,218.14,218.72,218.13,218.72,3917.0,211.5089,212.0713,211.4992,212.0713,3917.0
2020-09-24 10:30:00,218.59,218.59,218.14,218.43,3948.0,211.9452,211.9452,211.5089,211.7901,3948.0
2020-09-24 10:35:00,218.51,219.05,218.37,218.62,3283.0,211.8676,212.3912,211.7319,211.9743,3283.0
2020-09-24 10:40:00,218.73,218.73,218.19,218.49,2147.0,212.0809,212.0809,211.5574,211.8482,2147.0
2020-09-24 10:45:00,218.49,218.76,218.3,218.5,2684.0,211.8482,212.11,211.664,211.8579,2684.0
2020-09-24 10:50:00,218.37,218.69,218.33,218.45,3169.0,211.7319,212.0422,211.6931,211.8095,3169.0
2020-09-24 10:55:00,218.35,218.69,218.18,218.47,5975.0,211.7125,212.0422,211.5477,211.8289,5975.0
2020-09-24 11:00:00,218.4,218.64,218.24,218.5,3976.0,211.761,211.9937,211.6058,211.8579,3976.0
2020-09-24 11:05:00,218.5,218.57,218.2,218.23,2944.0,211.8579,211.9258,211.5671,211.5961,2944.0
2020-09-24 11:10:00,218.3,218.51,218.12,218.51,5742.0,211.664,211.8676,211.4895,211.8676,5742.0
2020-09-24 11:15:00,218.61,218.61,218.05,218.3,6649.0,211.9646,211.9646,211.4216,211.664,6649.0
2020-09-24 11:20:00,218.05,218.9,218.05,218.9,1600.0,211.4216,212.2458,211.4216,212.2458,1600.0
2020-09-24 11:25:00,218.48,218.57,218.37,218.55,1305.0,211.8385,211.9258,211.7319,211.9064,1305.0
2020-09-24 11:30:00,218.38,218.78,218.36,218.52,1423.0,211.7416,212.1294,211.7222,211.8773,1423.0
2020-09-24 11:35:00,218.31,218.67,218.29,218.67,1699.0,211.6737,212.0228,211.6543,212.0228,1699.0
2020-09-24 11:40:00,218.86,219.28,218.62,218.63,4361.0,212.207,212.6142,211.9743,211.984,4361.0
2020-09-24 11:45:00,218.67,218.78,218.51,218.67,4177.0,212.0228,212.1294,211.8676,212.0228,4177.0
2020-09-24 11:50:00,218.8,218.84,218.54,218.58,2105.0,212.1488,212.1876,211.8967,211.9355,2105.0
2020-09-24 11:55:00,218.43,219.11,218.24,219.11,2261.0,211.7901,212.4494,211.6058,212.4494,2261.0
2020-09-24 12:00:00,219.09,219.61,219.09,219.52,808.0,212.43,212.9342,212.43,212.8469,808.0
2020-09-24 12:05:00,219.6,220.0,219.51,219.93,1717.0,212.9245,213.3123,212.8372,213.2445,1717.0
2020-09-24 12:10:00,220.03,220.29,219.74,219.91,2262.0,213.3414,213.5935,213.0602,213.2251,2262.0
2020-09-24 12:15:00,220.04,220.16,219.73,220.02,4746.0,213.3511,213.4675,213.0505,213.3317,4746.0
2020-09-24 12:20:00,220.14,220.31,219.96,220.31,2130.0,213.4481,213.6129,213.2736,213.6129,2130.0
2020-09-24 12:25:00,220.19,220.55,220.19,220.43,900.0,213.4966,213.8456,213.4966,213.7293,900.0
2020-09-24 12:30:00,220.18,220.33,219.86,219.88,2130.0,213.4869,213.6323,213.1766,213.196,2130.0
2020-09-24 12:35:00,219.71,220.16,219.7,219.73,5989.0,213.0312,213.4675,213.0215,213.0505,5989.0
2020-09-24 12:40:00,219.82,219.82,219.31,219.39,1000.0,213.1378,213.1378,212.6433,212.7209,1000.0
2020-09-24 12:45:00,219.46,219.57,219.26,219.52,1623.0,212.7888,212.8954,212.5948,212.8469,1623.0
2020-09-24 12:50:00,219.54,219.77,219.46,219.54,1600.0,212.8663,213.0893,212.7888,212.8663,1600.0
2020-09-24 12:55:00,219.72,220.14,219.51,220.1,2661.0,213.0409,213.4481,212.8372,213.4093,2661.0
2020-09-24 13:00:00,220.32,220.47,220.17,220.47,1257.0,213.6226,213.7681,213.4772,213.7681,1257.0
2020-09-24 13:05:00,220.52,220.95,220.43,220.84,1650.0,213.8165,214.2335,213.7293,214.1268,1650.0
2020-09-24 13:10:00,220.96,222.21,220.96,222.06,2733.0,214.2432,215.4552,214.2432,215.3097,2733.0
2020-09-24 13:15:00,222.46,222.63,222.46,222.51,4237.0,215.6976,215.8624,215.6976,215.746,4237.0
2020-09-24 13:20:00,222.47,223.63,222.46,223.2,2510.0,215.7073,216.832,215.6976,216.4151,2510.0
2020-09-24 13:25:00,223.31,223.71,222.9,222.91,2816.0,216.5217,216.9096,216.1242,216.1339,2816.0
2020-09-24 13:30:00,222.79,223.15,222.79,223.05,1500.0,216.0175,216.3666,216.0175,216.2696,1500.0
2020-09-24 13:35:00,223.36,223.36,222.75,222.85,1400.0,216.5702,216.5702,215.9787,216.0757,1400.0
2020-09-24 13:40:00,222.98,223.18,222.8,222.97,2425.0,216.2018,216.3957,216.0272,216.1921,2425.0
2020-09-24 13:45:00,223.13,223.35,223.1,223.35,1623.0,216.3472,216.5605,216.3181,216.5605,1623.0
2020-09-24 13:50:00,223.17,223.96,223.11,223.96,2107.0,216.386,217.152,216.3278,217.152,2107.0
2020-09-24 13:55:00,223.78,223.78,222.92,223.03,1528.0,216.9774,216.9774,216.1436,216.2502,1528.0
2020-09-24 14:00:00,223.16,223.25,222.65,222.9,2463.0,216.3763,216.4635,215.8818,216.1242,2463.0
2020-09-24 14:05:00,222.81,222.89,222.68,222.77,700.0,216.0369,216.1145,215.9109,215.9981,700.0
2020-09-24 14:10:00,222.7,222.79,222.15,222.2,1819.0,215.9303,216.0175,215.397,215.4455,1819.0
2020-09-24 14:15:00,222.25,222.4,221.72,221.87,2338.0,215.4939,215.6394,214.9801,215.1255,2338.0
2020-09-24 14:20:00,221.67,221.71,221.51,221.71,802.0,214.9316,214.9704,214.7764,214.9704,802.0
2020-09-24 14:25:00,221.49,221.8,221.47,221.48,1804.0,214.757,215.0576,214.7377,214.7474,1804.0
2020-09-24 14:30:00,221.44,221.64,221.4,221.42,2884.0,214.7086,214.9025,214.6698,214.6892,2884.0
2020-09-24 14:35:00,221.3,221.31,221.07,221.07,1390.0,214.5728,214.5825,214.3498,214.3498,1390.0
2020-09-24 14:40:00,221.1,221.24,220.93,220.99,1600.0,214.3789,214.5146,214.2141,214.2722,1600.0
2020-09-24 14:45:00,220.9,220.98,219.86,219.86,2405.0,214.185,214.2626,213.1766,213.1766,2405.0
2020-09-24 14:50:00,220.0,220.25,219.66,219.97,3759.0,213.3123,213.5547,212.9827,213.2833,3759.0
2020-09-24 14:55:00,220.03,220.26,219.86,219.99,8774.0,213.3414,213.5644,213.1766,213.3026,8774.0
2020-09-24 15:00:00,219.91,220.3,219.85,219.88,6652.0,213.2251,213.6032,213.1669,213.196,6652.0
2020-09-24 15:05:00,220.17,220.28,219.94,220.06,4228.0,213.4772,213.5838,213.2542,213.3705,4228.0
2020-09-24 15:10:00,219.97,220.61,219.78,220.61,6204.0,213.2833,213.9038,213.099,213.9038,6204.0
2020-09-24 15:15:00,220.56,220.62,220.08,220.08,1825.0,213.8553,213.9135,213.3899,213.3899,1825.0
2020-09-24 15:20:00,220.08,220.49,219.5,220.49,14215.0,213.3899,213.7874,212.8275,213.7874,14215.0
2020-09-24 15:25:00,220.37,220.66,220.22,220.66,8074.0,213.6711,213.9523,213.5257,213.9523,8074.0
2020-09-24 15:30:00,220.6,220.79,220.41,220.69,7768.0,213.8941,214.0783,213.7099,213.9814,7768.0
2020-09-24 15:35:00,220.6,220.99,220.38,220.98,19465.0,213.8941,214.2722,213.6808,214.2626,19465.0
2020-09-24 15:40:00,220.9,221.07,220.66,220.85,16358.0,214.185,214.3498,213.9523,214.1365,16358.0
2020-09-24 15:45:00,220.82,221.21,220.67,220.67,22212.0,214.1074,214.4856,213.962,213.962,22212.0
2020-09-24 15:50:00,220.45,221.32,220.42,221.32,25486.0,213.7487,214.5922,213.7196,214.5922,25486.0
2020-09-24 15:55:00,221.37,221.45,220.92,220.92,32295.0,214.6407,214.7183,214.2044,214.2044,32295.0
2020-09-25 09:30:00,218.65,218.9,217.99,218.9,5105.0,212.0034,212.2458,211.3634,212.2458,5105.0
2020-09-25 09:35:00,219.66,219.66,218.7,219.09,1400.0,212.9827,212.9827,212.0519,212.43,1400.0
2020-09-25 09:40:00,219.0,220.5,219.0,220.42,3865.0,212.3427,213.7971,212.3427,213.7196,3865.0
2020-09-25 09:45:00,220.41,221.46,219.67,220.82,13375.0,213.7099,214.728,212.9924,214.1074,13375.0
2020-09-25 09:50:00,221.22,222.14,221.21,222.14,4681.0,214.4953,215.3873,214.4856,215.3873,4681.0
2020-09-25 09:55:00,222.02,222.26,220.74,221.41,4540.0,215.2709,215.5036,214.0298,214.6795,4540.0
2020-09-25 10:00:00,221.42,222.01,220.9,222.01,3500.0,214.6892,215.2612,214.185,215.2612,3500.0
2020-09-25 10:05:00,221.92,221.92,221.45,221.45,2900.0,215.174,215.174,214.7183,214.7183,2900.0
2020-09-25 10:10:00,221.06,221.23,220.06,220.07,2275.0,214.3401,214.505,213.3705,213.3802,2275.0
2020-09-25 10:15:00,220.36,220.95,220.25,220.95,1400.0,213.6614,214.2335,213.5547,214.2335,1400.0
2020-09-25 10:20:00,221.29,221.94,221.29,221.75,372.0,214.5631,215.1934,214.5631,215.0091,372.0
2020-09-25 10:25:00,221.73,221.73,221.12,221.12,1512.0,214.9898,214.9898,214.3983,214.3983,1512.0
2020-09-25 10:30:00,220.78,221.22,220.73,220.98,2359.0,214.0686,214.4953,214.0201,214.2626,2359.0
2020-09-25 10:35:00,220.58,221.31,220.5,221.13,2530.0,213.8747,214.5825,213.7971,214.408,2530.0
2020-09-25 10:40:00,221.64,221.79,221.22,221.79,1200.0,214.9025,215.0479,214.4953,215.0479,1200.0
2020-09-25 10:45:00,222.0,222.32,222.0,222.0,3000.0,215.2515,215.5618,215.2515,215.2515,3000.0
2020-09-25 10:50:00,221.93,222.44,221.93,222.44,1200.0,215.1837,215.6782,215.1837,215.6782,1200.0
2020-09-25 10:55:00,222.49,222.49,221.93,221.93,882.0,215.7266,215.7266,215.1837,215.1837,882.0
2020-09-25 11:00:00,222.09,222.33,221.94,222.08,900.0,215.3388,215.5715,215.1934,215.3291,900.0
2020-09-25 11:05:00,221.77,221.77,221.5,221.51,500.0,215.0285,215.0285,214.7667,214.7764,500.0
2020-09-25 11:10:00,221.2,221.78,221.2,221.26,1013.0,214.4759,215.0382,214.4759,214.534,1013.0
2020-09-25 11:15:00,221.34,221.92,221.34,221.9,1767.0,214.6116,215.174,214.6116,215.1546,1767.0
2020-09-25 11:20:00,221.89,221.89,221.62,221.62,1056.0,215.1449,215.1449,214.8831,214.8831,1056.0
2020-09-25 11:25:00,221.6,221.79,221.51,221.51,809.0,214.8637,215.0479,214.7764,214.7764,809.0
2020-09-25 11:30:00,221.41,221.65,221.4,221.65,1000.0,214.6795,214.9122,214.6698,214.9122,1000.0
2020-09-25 11:35:00,222.42,222.42,221.94,222.1,501.0,215.6588,215.6588,215.1934,215.3485,501.0
2020-09-25 11:40:00,222.33,222.48,222.16,222.17,600.0,215.5715,215.717,215.4067,215.4164,600.0
2020-09-25 11:45:00,221.81,221.85,221.47,221.47,1210.0,215.0673,215.1061,214.7377,214.7377,1210.0
2020-09-25 11:50:00,221.38,221.6,221.32,221.6,3500.0,214.6504,214.8637,214.5922,214.8637,3500.0
2020-09-25 11:55:00,221.52,221.89,221.52,221.89,1704.0,214.7861,215.1449,214.7861,215.1449,1704.0
2020-09-25 12:00:00,221.84,222.72,221.84,222.72,2809.0,215.0964,215.9497,215.0964,215.9497,2809.0
2020-09-25 12:05:00,222.77,222.82,222.76,222.8,800.0,215.9981,216.0466,215.9884,216.0272,800.0
2020-09-25 12:10:00,222.97,223.2,222.97,223.09,1183.0,216.1921,216.4151,216.1921,216.3084,1183.0
2020-09-25 12:15:00,223.07,223.44,222.88,223.14,6699.0,216.289,216.6478,216.1048,216.3569,6699.0
2020-09-25 12:20:00,223.25,223.43,223.22,223.39,1300.0,216.4635,216.6381,216.4345,216.5993,1300.0
2020-09-25 12:25:00,223.26,223.58,223.19,223.48,4300.0,216.4732,216.7835,216.4054,216.6866,4300.0
2020-09-25 12:30:00,223.45,223.72,223.37,223.72,1906.0,216.6575,216.9193,216.5799,216.9193,1906.0
2020-09-25 12:35:00,223.88,224.23,223.78,224.13,2435.0,217.0744,217.4138,216.9774,217.3168,2435.0
2020-09-25 12:40:00,224.18,224.27,223.91,223.92,1612.0,217.3653,217.4525,217.1035,217.1132,1612.0
2020-09-25 12:45:00,223.86,223.86,223.52,223.67,600.0,217.055,217.055,216.7253,216.8708,600.0
2020-09-25 12:50:00,223.53,223.84,223.53,223.68,1000.0,216.735,217.0356,216.735,216.8805,1000.0
2020-09-25 12:55:00,223.62,224.07,223.59,224.07,2093.0,216.8223,217.2586,216.7932,217.2586,2093.0
2020-09-25 13:00:00,223.93,224.09,223.93,224.05,1123.0,217.1229,217.278,217.1229,217.2392,1123.0
2020-09-25 13:05:00,223.85,225.06,223.85,225.0,5122.0,217.0453,218.2185,217.0453,218.1603,5122.0
2020-09-25 13:10:00,224.78,224.93,224.66,224.78,1700.0,217.947,218.0925,217.8307,217.947,1700.0
2020-09-25 13:15:00,224.73,224.93,224.73,224.86,1100.0,217.8986,218.0925,217.8986,218.0246,1100.0
2020-09-25 13:20:00,225.01,225.01,224.69,224.69,600.0,218.17,218.17,217.8598,217.8598,600.0
2020-09-25 13:25:00,224.63,224.63,224.38,224.38,1400.0,217.8016,217.8016,217.5592,217.5592,1400.0
2020-09-25 13:30:00,224.54,224.77,224.49,224.77,2323.0,217.7143,217.9373,217.6659,217.9373,2323.0
2020-09-25 13:35:00,224.66,224.81,224.62,224.64,1300.0,217.8307,217.9761,217.7919,217.8113,1300.0
2020-09-25 13:40:00,224.64,224.98,224.63,224.92,2026.0,217.8113,218.141,217.8016,218.0828,2026.0
2020-09-25 13:45:00,224.96,225.12,224.9,225.12,2705.0,218.1216,218.2767,218.0634,218.2767,2705.0
2020-09-25 13:50:00,225.11,225.11,224.84,224.99,1514.0,218.267,218.267,218.0052,218.1507,1514.0
2020-09-25 13:55:00,224.85,224.95,224.74,224.83,1500.0,218.0149,218.1119,217.9083,217.9955,1500.0
2020-09-25 14:00:00,224.99,225.25,224.93,225.25,2075.0,218.1507,218.4027,218.0925,218.4027,2075.0
2020-09-25 14:05:00,225.25,225.41,225.23,225.25,4231.0,218.4027,218.5579,218.3834,218.4027,4231.0
2020-09-25 14:10:00,225.24,225.36,225.18,225.28,2800.0,218.3931,218.5094,218.3349,218.4318,2800.0
2020-09-25 14:15:00,225.29,225.6,225.25,225.6,2329.0,218.4415,218.7421,218.4027,218.7421,2329.0
2020-09-25 14:20:00,225.67,225.9,225.56,225.74,7711.0,218.81,219.033,218.7033,218.8779,7711.0
2020-09-25 14:25:00,225.71,225.82,225.7,225.82,2153.0,218.8488,218.9554,218.8391,218.9554,2153.0
2020-09-25 14:30:00,225.99,226.16,225.82,225.87,2271.0,219.1203,219.2851,218.9554,219.0039,2271.0
2020-09-25 14:35:00,225.85,225.96,225.75,225.77,2107.0,218.9845,219.0912,218.8875,218.9069,2107.0
2020-09-25 14:40:00,225.68,225.68,225.29,225.32,1304.0,218.8197,218.8197,218.4415,218.4706,1304.0
2020-09-25 14:45:00,225.39,225.58,225.38,225.39,1909.0,218.5385,218.7227,218.5288,218.5385,1909.0
2020-09-25 14:50:00,225.45,225.5,225.16,225.35,3949.0,218.5967,218.6451,218.3155,218.4997,3949.0
2020-09-25 14:55:00,225.38,225.54,225.36,225.54,900.0,218.5288,218.6839,218.5094,218.6839,900.0
2020-09-25 15:00:00,225.53,226.09,225.53,226.06,4524.0,218.6742,219.2172,218.6742,219.1881,4524.0
2020-09-25 15:05:00,226.0,226.28,225.92,226.28,2423.0,219.1299,219.4014,219.0524,219.4014,2423.0
2020-09-25 15:10:00,226.52,226.61,226.37,226.38,2701.0,219.6341,219.7214,219.4887,219.4984,2701.0
2020-09-25 15:15:00,226.41,226.69,226.36,226.55,5000.0,219.5275,219.799,219.479,219.6632,5000.0
2020-09-25 15:20:00,226.57,226.89,226.18,226.28,7387.0,219.6826,219.9929,219.3045,219.4014,7387.0
2020-09-25 15:25:00,226.29,226.42,226.14,226.26,8954.0,219.4111,219.5372,219.2657,219.382,8954.0
2020-09-25 15:30:00,226.25,226.29,225.87,225.98,6865.0,219.3724,219.4111,219.0039,219.1106,6865.0
2020-09-25 15:35:00,225.64,225.92,225.64,225.64,3756.0,218.7809,219.0524,218.7809,218.7809,3756.0
2020-09-25 15:40:00,225.67,225.88,225.64,225.81,7837.0,218.81,219.0136,218.7809,218.9457,7837.0
2020-09-25 15:45:00,225.75,225.79,225.39,225.62,9500.0,218.8875,218.9263,218.5385,218.7615,9500.0
2020-09-25 15:50:00,225.36,225.85,225.36,225.85,13409.0,218.5094,218.9845,218.5094,218.9845,13409.0
2020-09-25 15:55:00,225.93,226.34,225.63,225.95,44236.0,219.0621,219.4596,218.7712,219.0815,44236.0
2020-09-28 09:30:00,229.29,230.79,229.29,230.26,12962.0,222.3199,223.7743,222.3199,223.2605,12962.0
2020-09-28 09:35:00,230.0,230.88,229.6,229.69,7024.0,223.0084,223.8616,222.6205,222.7078,7024.0
2020-09-28 09:40:00,229.94,229.94,228.76,228.93,3800.0,222.9502,222.9502,221.8061,221.9709,3800.0
2020-09-28 09:45:00,228.89,229.36,228.58,229.28,5710.0,221.9321,222.3878,221.6315,222.3102,5710.0
2020-09-28 09:50:00,229.28,229.28,228.86,229.22,2056.0,222.3102,222.3102,221.903,222.2521,2056.0
2020-09-28 09:55:00,229.38,230.16,229.07,230.16,2600.0,222.4072,223.1635,222.1066,223.1635,2600.0
2020-09-28 10:00:00,230.38,230.91,230.27,230.71,1712.0,223.3768,223.8907,223.2701,223.6968,1712.0
2020-09-28 10:05:00,230.87,231.08,230.47,230.56,3462.0,223.8519,224.0555,223.4641,223.5513,3462.0
2020-09-28 10:10:00,230.58,231.04,230.55,231.04,1600.0,223.5707,224.0167,223.5416,224.0167,1600.0
2020-09-28 10:15:00,231.41,231.63,231.41,231.59,1448.0,224.3755,224.5888,224.3755,224.55,1448.0
2020-09-28 10:20:00,231.49,232.92,231.49,232.92,5387.0,224.4531,225.8396,224.4531,225.8396,5387.0
2020-09-28 10:25:00,232.57,232.87,232.33,232.53,4627.0,225.5002,225.7911,225.2675,225.4614,4627.0
2020-09-28 10:30:00,232.48,232.86,232.35,232.77,4229.0,225.413,225.7814,225.2869,225.6942,4229.0
2020-09-28 10:35:00,232.92,233.02,232.57,232.73,2404.0,225.8396,225.9366,225.5002,225.6554,2404.0
2020-09-28 10:40:00,232.92,233.26,232.77,233.19,4900.0,225.8396,226.1693,225.6942,226.1014,4900.0
2020-09-28 10:45:00,233.32,233.32,232.63,232.75,2200.0,226.2274,226.2274,225.5584,225.6748,2200.0
2020-09-28 10:50:00,232.9,233.05,232.66,232.66,3263.0,225.8202,225.9656,225.5875,225.5875,3263.0
2020-09-28 10:55:00,232.67,232.67,232.37,232.67,2543.0,225.5972,225.5972,225.3063,225.5972,2543.0
2020-09-28 11:00:00,232.67,232.9,232.67,232.75,1700.0,225.5972,225.8202,225.5972,225.6748,1700.0
2020-09-28 11:05:00,232.69,232.9,232.65,232.71,2929.0,225.6166,225.8202,225.5778,225.636,2929.0
2020-09-28 11:10:00,232.68,232.84,232.57,232.8,2422.0,225.6069,225.762,225.5002,225.7232,2422.0
2020-09-28 11:15:00,232.83,233.54,232.82,233.49,2645.0,225.7523,226.4407,225.7426,226.3923,2645.0
2020-09-28 11:20:00,233.41,233.6,233.27,233.49,4583.0,226.3147,226.4989,226.179,226.3923,4583.0
2020-09-28 11:25:00,233.55,233.55,232.77,232.77,2000.0,226.4504,226.4504,225.6942,225.6942,2000.0
2020-09-28 11:30:00,232.74,233.19,232.72,233.1,4120.0,225.6651,226.1014,225.6457,226.0141,4120.0
2020-09-28 11:35:00,233.09,233.15,232.76,233.04,5245.0,226.0044,226.0626,225.6845,225.9559,5245.0
2020-09-28 11:40:00,233.04,233.04,232.71,233.0,3000.0,225.9559,225.9559,225.636,225.9172,3000.0
2020-09-28 11:45:00,232.91,233.17,232.87,232.92,3500.0,225.8299,226.082,225.7911,225.8396,3500.0
2020-09-28 11:50:00,232.81,232.98,232.74,232.84,4728.0,225.7329,225.8978,225.6651,225.762,4728.0
2020-09-28 11:55:00,232.84,232.84,232.02,232.19,8982.0,225.762,225.762,224.967,225.1318,8982.0
2020-09-28 12:00:00,232.13,232.79,232.08,232.79,3500.0,225.0736,225.7135,225.0251,225.7135,3500.0
2020-09-28 12:05:00,232.94,233.42,232.93,233.42,2500.0,225.859,226.3244,225.8493,226.3244,2500.0
2020-09-28 12:10:00,233.58,234.13,233.5,233.56,3495.0,226.4795,227.0128,226.402,226.4601,3495.0
2020-09-28 12:15:00,233.6,233.6,232.99,232.99,900.0,226.4989,226.4989,225.9075,225.9075,900.0
2020-09-28 12:20:00,233.0,233.43,233.0,233.43,3212.0,225.9172,226.3341,225.9172,226.3341,3212.0
2020-09-28 12:25:00,233.38,233.38,233.19,233.2,1502.0,226.2856,226.2856,226.1014,226.1111,1502.0
2020-09-28 12:30:00,233.3,233.75,233.14,233.66,2900.0,226.208,226.6444,226.0529,226.5571,2900.0
2020-09-28 12:35:00,233.65,234.01,233.64,233.78,2300.0,226.5474,226.8965,226.5377,226.6734,2300.0
2020-09-28 12:40:00,233.94,234.11,233.85,234.0,2201.0,226.8286,226.9934,226.7413,226.8868,2201.0
2020-09-28 12:45:00,234.08,234.08,233.73,233.79,2308.0,226.9643,226.9643,226.625,226.6831,2308.0
2020-09-28 12:50:00,233.88,233.92,233.71,233.92,2200.0,226.7704,226.8092,226.6056,226.8092,2200.0
2020-09-28 12:55:00,233.82,234.11,233.8,233.96,2120.0,226.7122,226.9934,226.6928,226.848,2120.0
2020-09-28 13:00:00,233.96,234.19,233.8,234.11,2160.0,226.848,227.071,226.6928,226.9934,2160.0
2020-09-28 13:05:00,234.11,234.18,233.68,233.92,2746.0,226.9934,227.0613,226.5765,226.8092,2746.0
2020-09-28 13:10:00,233.97,234.17,233.91,234.17,2400.0,226.8577,227.0516,226.7995,227.0516,2400.0
2020-09-28 13:15:00,234.2,234.29,233.96,233.98,1700.0,227.0807,227.1679,226.848,226.8674,1700.0
2020-09-28 13:20:00,234.04,234.04,233.63,233.63,2315.0,226.9255,226.9255,226.528,226.528,2315.0
2020-09-28 13:25:00,233.5,233.5,233.17,233.31,3907.0,226.402,226.402,226.082,226.2177,3907.0
2020-09-28 13:30:00,233.33,233.42,232.73,232.73,4700.0,226.2371,226.3244,225.6554,225.6554,4700.0
2020-09-28 13:35:00,232.77,232.79,232.47,232.65,2580.0,225.6942,225.7135,225.4033,225.5778,2580.0
2020-09-28 13:40:00,232.66,232.66,232.11,232.15,3308.0,225.5875,225.5875,225.0542,225.093,3308.0
2020-09-28 13:45:00,232.16,232.2,232.01,232.07,2408.0,225.1027,225.1415,224.9573,225.0154,2408.0
2020-09-28 13:50:00,232.16,232.65,232.02,232.65,2900.0,225.1027,225.5778,224.967,225.5778,2900.0
2020-09-28 13:55:00,232.57,233.03,232.55,232.98,1200.0,225.5002,225.9462,225.4808,225.8978,1200.0
2020-09-28 14:00:00,233.03,233.03,232.77,232.8,900.0,225.9462,225.9462,225.6942,225.7232,900.0
2020-09-28 14:05:00,232.91,233.41,232.83,233.02,3940.0,225.8299,226.3147,225.7523,225.9366,3940.0
2020-09-28 14:10:00,233.09,233.34,232.97,233.02,4100.0,226.0044,226.2468,225.8881,225.9366,4100.0
2020-09-28 14:15:00,232.99,233.07,232.74,232.75,1038.0,225.9075,225.985,225.6651,225.6748,1038.0
2020-09-28 14:20:00,232.72,232.73,232.22,232.38,2242.0,225.6457,225.6554,225.1609,225.316,2242.0
2020-09-28 14:25:00,232.42,232.85,232.41,232.81,1400.0,225.3548,225.7717,225.3451,225.7329,1400.0
2020-09-28 14:30:00,232.75,233.15,232.75,233.12,2080.0,225.6748,226.0626,225.6748,226.0335,2080.0
2020-09-28 14:35:00,233.1,233.36,233.06,233.3,2220.0,226.0141,226.2662,225.9753,226.208,2220.0
2020-09-28 14:40:00,233.22,233.32,233.16,233.26,3901.0,226.1305,226.2274,226.0723,226.1693,3901.0
2020-09-28 14:45:00,233.17,233.51,233.17,233.34,1500.0,226.082,226.4117,226.082,226.2468,1500.0
2020-09-28 14:50:00,233.39,233.63,233.1,233.1,2077.0,226.2953,226.528,226.0141,226.0141,2077.0
2020-09-28 14:55:00,233.17,233.45,233.1,233.33,1100.0,226.082,226.3535,226.0141,226.2371,1100.0
2020-09-28 15:00:00,233.26,233.26,232.95,232.98,2115.0,226.1693,226.1693,225.8687,225.8978,2115.0
2020-09-28 15:05:00,232.85,233.12,232.44,232.45,2625.0,225.7717,226.0335,225.3742,225.3839,2625.0
2020-09-28 15:10:00,232.57,232.57,232.04,232.19,2300.0,225.5002,225.5002,224.9863,225.1318,2300.0
2020-09-28 15:15:00,232.07,232.34,232.07,232.3,1822.0,225.0154,225.2772,225.0154,225.2384,1822.0
2020-09-28 15:20:00,232.19,232.43,232.13,232.14,4077.0,225.1318,225.3645,225.0736,225.0833,4077.0
2020-09-28 15:25:00,232.15,232.68,232.15,232.55,6069.0,225.093,225.6069,225.093,225.4808,6069.0
2020-09-28 15:30:00,232.62,232.62,231.95,231.95,3817.0,225.5487,225.5487,224.8991,224.8991,3817.0
2020-09-28 15:35:00,231.81,232.11,231.59,232.08,6624.0,224.7633,225.0542,224.55,225.0251,6624.0
2020-09-28 15:40:00,232.04,232.18,231.83,232.18,6107.0,224.9863,225.1221,224.7827,225.1221,6107.0
2020-09-28 15:45:00,232.08,232.23,231.79,232.01,10702.0,225.0251,225.1706,224.7439,224.9573,10702.0
2020-09-28 15:50:00,231.85,232.35,231.79,232.35,16896.0,224.8021,225.2869,224.7439,225.2869,16896.0
2020-09-28 15:55:00,232.34,232.34,231.58,231.91,40456.0,225.2772,225.2772,224.5403,224.8603,40456.0
2020-09-29 09:30:00,231.13,231.32,229.49,229.79,7165.0,224.104,224.2882,222.5139,222.8047,7165.0
2020-09-29 09:35:00,230.29,230.99,229.63,230.47,4520.0,223.2895,223.9683,222.6496,223.4641,4520.0
2020-09-29 09:40:00,230.8,231.48,230.24,230.77,4570.0,223.784,224.4434,223.2411,223.7549,4570.0
2020-09-29 09:45:00,231.22,231.23,230.46,230.93,1400.0,224.1913,224.201,223.4544,223.9101,1400.0
2020-09-29 09:50:00,230.95,230.96,229.62,230.85,8392.0,223.9295,223.9392,222.6399,223.8325,8392.0
2020-09-29 09:55:00,230.4,230.47,229.99,230.16,2808.0,223.3962,223.4641,222.9987,223.1635,2808.0
2020-09-29 10:00:00,230.46,230.56,229.73,229.99,4776.0,223.4544,223.5513,222.7466,222.9987,4776.0
2020-09-29 10:05:00,230.08,230.29,229.79,230.29,3901.0,223.0859,223.2895,222.8047,223.2895,3901.0
2020-09-29 10:10:00,230.32,230.61,229.95,230.34,2329.0,223.3186,223.5998,222.9599,223.338,2329.0
2020-09-29 10:15:00,230.38,230.41,229.93,230.23,2600.0,223.3768,223.4059,222.9405,223.2314,2600.0
2020-09-29 10:20:00,230.34,230.54,230.2,230.42,2202.0,223.338,223.5319,223.2023,223.4156,2202.0
2020-09-29 10:25:00,230.21,230.21,229.82,229.87,1600.0,223.212,223.212,222.8338,222.8823,1600.0
2020-09-29 10:30:00,229.93,230.06,229.81,229.86,3116.0,222.9405,223.0665,222.8241,222.8726,3116.0
2020-09-29 10:35:00,229.61,229.71,229.32,229.46,1600.0,222.6302,222.7272,222.349,222.4848,1600.0
2020-09-29 10:40:00,229.42,229.43,229.03,229.2,2400.0,222.446,222.4557,222.0678,222.2327,2400.0
2020-09-29 10:45:00,229.07,229.24,228.79,228.93,8000.0,222.1066,222.2715,221.8351,221.9709,8000.0
2020-09-29 10:50:00,229.04,229.04,228.17,228.33,10667.0,222.0775,222.0775,221.234,221.3891,10667.0
2020-09-29 10:55:00,228.37,228.37,227.69,227.98,1450.0,221.4279,221.4279,220.7686,221.0498,1450.0
2020-09-29 11:00:00,228.01,228.11,227.6,227.87,6442.0,221.0788,221.1758,220.6813,220.9431,6442.0
2020-09-29 11:05:00,227.84,227.85,227.51,227.65,1200.0,220.914,220.9237,220.594,220.7298,1200.0
2020-09-29 11:10:00,227.65,227.65,227.24,227.24,801.0,220.7298,220.7298,220.3323,220.3323,801.0
2020-09-29 11:15:00,227.43,228.1,227.36,227.99,1500.0,220.5165,221.1661,220.4486,221.0595,1500.0
2020-09-29 11:20:00,228.0,228.03,227.72,228.03,2800.0,221.0692,221.0982,220.7977,221.0982,2800.0
2020-09-29 11:25:00,227.97,228.45,227.97,228.33,6499.0,221.0401,221.5055,221.0401,221.3891,6499.0
2020-09-29 11:30:00,228.33,228.5,227.9,228.5,10468.0,221.3891,221.554,220.9722,221.554,10468.0
2020-09-29 11:35:00,228.5,229.02,228.31,229.02,1800.0,221.554,222.0581,221.3697,222.0581,1800.0
2020-09-29 11:40:00,228.92,228.99,227.92,227.94,2500.0,221.9612,222.0291,220.9916,221.011,2500.0
2020-09-29 11:45:00,227.77,227.91,227.34,227.44,2398.0,220.8461,220.9819,220.4292,220.5262,2398.0
2020-09-29 11:50:00,227.53,227.97,227.5,227.83,1834.0,220.6134,221.0401,220.5844,220.9043,1834.0
2020-09-29 11:55:00,227.96,228.12,227.96,228.04,900.0,221.0304,221.1855,221.0304,221.1079,900.0
2020-09-29 12:00:00,227.98,228.49,227.96,228.4,1600.0,221.0498,221.5443,221.0304,221.457,1600.0
2020-09-29 12:05:00,228.4,228.73,228.4,228.72,900.0,221.457,221.777,221.457,221.7673,900.0
2020-09-29 12:10:00,228.96,229.27,228.89,229.27,1000.0,222.0,222.3005,221.9321,222.3005,1000.0
2020-09-29 12:15:00,229.14,229.35,228.98,229.1,2366.0,222.1745,222.3781,222.0194,222.1357,2366.0
2020-09-29 12:20:00,229.09,229.32,229.0,229.11,3930.0,222.126,222.349,222.0388,222.1454,3930.0
2020-09-29 12:25:00,229.28,229.33,229.28,229.29,400.0,222.3102,222.3587,222.3102,222.3199,400.0
2020-09-29 12:30:00,229.17,229.31,229.17,229.23,3500.0,222.2036,222.3393,222.2036,222.2618,3500.0
2020-09-29 12:35:00,229.17,229.17,228.85,228.86,927.0,222.2036,222.2036,221.8933,221.903,927.0
2020-09-29 12:40:00,228.63,228.63,228.39,228.46,1300.0,221.68,221.68,221.4473,221.5152,1300.0
2020-09-29 12:45:00,228.29,228.68,228.29,228.64,1868.0,221.3503,221.7285,221.3503,221.6897,1868.0
2020-09-29 12:50:00,228.56,228.56,228.28,228.28,920.0,221.6121,221.6121,221.3406,221.3406,920.0
2020-09-29 12:55:00,228.21,228.33,227.92,227.95,14970.0,221.2728,221.3891,220.9916,221.0207,14970.0
2020-09-29 13:00:00,228.09,228.23,227.91,228.23,2450.0,221.1564,221.2922,220.9819,221.2922,2450.0
2020-09-29 13:05:00,228.0,228.0,227.61,227.68,7870.0,221.0692,221.0692,220.691,220.7589,7870.0
2020-09-29 13:10:00,227.69,227.69,227.36,227.52,2056.0,220.7686,220.7686,220.4486,220.6037,2056.0
2020-09-29 13:15:00,227.51,227.78,227.51,227.78,566.0,220.594,220.8558,220.594,220.8558,566.0
2020-09-29 13:20:00,227.93,228.13,227.93,228.13,500.0,221.0013,221.1952,221.0013,221.1952,500.0
2020-09-29 13:25:00,228.17,228.69,228.17,228.69,1527.0,221.234,221.7382,221.234,221.7382,1527.0
2020-09-29 13:30:00,228.56,228.79,228.56,228.66,2489.0,221.6121,221.8351,221.6121,221.7091,2489.0
2020-09-29 13:35:00,228.89,228.98,228.81,228.81,1205.0,221.9321,222.0194,221.8545,221.8545,1205.0
2020-09-29 13:40:00,228.86,228.93,228.79,228.93,400.0,221.903,221.9709,221.8351,221.9709,400.0
2020-09-29 13:45:00,228.98,229.31,228.98,229.3,1000.0,222.0194,222.3393,222.0194,222.3296,1000.0
2020-09-29 13:50:00,229.48,229.99,229.48,229.99,1102.0,222.5042,222.9987,222.5042,222.9987,1102.0
2020-09-29 13:55:00,229.62,229.84,229.56,229.83,919.0,222.6399,222.8532,222.5817,222.8435,919.0
2020-09-29 14:00:00,229.96,230.99,229.95,230.99,3600.0,222.9696,223.9683,222.9599,223.9683,3600.0
2020-09-29 14:05:00,230.86,231.71,230.73,231.69,4905.0,223.8422,224.6664,223.7162,224.647,4905.0
2020-09-29 14:10:00,231.49,231.81,231.3,231.47,1600.0,224.4531,224.7633,224.2688,224.4337,1600.0
2020-09-29 14:15:00,231.77,231.77,231.31,231.44,1544.0,224.7246,224.7246,224.2785,224.4046,1544.0
2020-09-29 14:20:00,231.65,231.73,231.51,231.68,1593.0,224.6082,224.6858,224.4725,224.6373,1593.0
2020-09-29 14:25:00,231.59,231.59,231.45,231.53,800.0,224.55,224.55,224.4143,224.4918,800.0
2020-09-29 14:30:00,231.72,231.92,231.63,231.92,2241.0,224.6761,224.87,224.5888,224.87,2241.0
2020-09-29 14:35:00,231.95,232.07,231.71,232.06,2620.0,224.8991,225.0154,224.6664,225.0057,2620.0
2020-09-29 14:40:00,232.17,232.21,231.91,232.15,2157.0,225.1124,225.1512,224.8603,225.093,2157.0
2020-09-29 14:45:00,232.26,232.26,231.72,231.72,1000.0,225.1997,225.1997,224.6761,224.6761,1000.0
2020-09-29 14:50:00,231.57,231.57,230.96,231.04,1800.0,224.5306,224.5306,223.9392,224.0167,1800.0
2020-09-29 14:55:00,230.94,231.1,230.89,231.1,900.0,223.9198,224.0749,223.8713,224.0749,900.0
2020-09-29 15:00:00,231.12,231.14,230.84,230.84,850.0,224.0943,224.1137,223.8228,223.8228,850.0
2020-09-29 15:05:00,230.7,230.7,230.7,230.7,200.0,223.6871,223.6871,223.6871,223.6871,200.0
2020-09-29 15:10:00,230.75,230.81,230.64,230.66,1141.0,223.7356,223.7937,223.6289,223.6483,1141.0
2020-09-29 15:15:00,230.55,231.05,230.55,230.97,1100.0,223.5416,224.0264,223.5416,223.9489,1100.0
2020-09-29 15:20:00,231.05,231.05,230.63,230.64,1206.0,224.0264,224.0264,223.6192,223.6289,1206.0
2020-09-29 15:25:00,230.65,230.82,230.44,230.81,800.0,223.6386,223.8034,223.435,223.7937,800.0
2020-09-29 15:30:00,230.63,230.89,230.63,230.87,3538.0,223.6192,223.8713,223.6192,223.8519,3538.0
2020-09-29 15:35:00,230.86,231.27,230.86,231.09,4745.0,223.8422,224.2398,223.8422,224.0652,4745.0
2020-09-29 15:40:00,231.09,231.3,230.98,231.18,5757.0,224.0652,224.2688,223.9586,224.1525,5757.0
2020-09-29 15:45:00,231.15,231.63,231.15,231.37,6860.0,224.1234,224.5888,224.1234,224.3367,6860.0
2020-09-29 15:50:00,231.09,231.52,231.04,231.51,13388.0,224.0652,224.4822,224.0167,224.4725,13388.0
2020-09-29 15:55:00,231.41,231.76,231.06,231.06,45414.0,224.3755,224.7149,224.0361,224.0361,45414.0
2020-09-30 09:30:00,232.72,234.78,231.81,233.7,5566.0,225.6457,227.6431,224.7633,226.5959,5566.0
2020-09-30 09:35:00,233.42,234.08,233.16,233.25,1727.0,226.3244,226.9643,226.0723,226.1596,1727.0
2020-09-30 09:40:00,233.7,234.06,233.69,233.91,513.0,226.5959,226.9449,226.5862,226.7995,513.0
2020-09-30 09:45:00,234.04,234.49,233.67,234.31,2623.0,226.9255,227.3619,226.5668,227.1873,2623.0
2020-09-30 09:50:00,234.14,234.14,233.3,233.58,1100.0,227.0225,227.0225,226.208,226.4795,1100.0
2020-09-30 09:55:00,233.68,234.3,233.68,234.21,1800.0,226.5765,227.1776,226.5765,227.0904,1800.0
2020-09-30 10:00:00,234.25,235.7,234.08,235.45,2377.0,227.1292,228.5351,226.9643,228.2927,2377.0
2020-09-30 10:05:00,235.73,236.18,235.65,236.18,2383.0,228.5642,229.0005,228.4866,229.0005,2383.0
2020-09-30 10:10:00,236.5,236.78,236.02,236.35,3464.0,229.3108,229.5823,228.8454,229.1653,3464.0
2020-09-30 10:15:00,236.2,236.99,236.06,236.32,8877.0,229.0199,229.7859,228.8841,229.1362,8877.0
2020-09-30 10:20:00,236.15,236.51,236.0,236.51,2995.0,228.9714,229.3205,228.826,229.3205,2995.0
2020-09-30 10:25:00,236.23,236.23,235.0,235.38,3010.0,229.049,229.049,227.8564,228.2248,3010.0
2020-09-30 10:30:00,235.67,235.72,235.33,235.33,1529.0,228.506,228.5545,228.1763,228.1763,1529.0
2020-09-30 10:35:00,235.42,235.95,235.26,235.55,2990.0,228.2636,228.7775,228.1085,228.3896,2990.0
2020-09-30 10:40:00,235.65,235.88,235.22,235.75,3963.0,228.4866,228.7096,228.0697,228.5836,3963.0
2020-09-30 10:45:00,235.77,236.14,235.35,235.74,15605.0,228.603,228.9617,228.1957,228.5739,15605.0
2020-09-30 10:50:00,235.72,235.98,235.47,235.51,850.0,228.5545,228.8066,228.3121,228.3509,850.0
2020-09-30 10:55:00,235.55,235.63,235.0,235.0,1510.0,228.3896,228.4672,227.8564,227.8564,1510.0
2020-09-30 11:00:00,234.9,235.31,234.85,235.2,2695.0,227.7594,228.1569,227.7109,228.0503,2695.0
2020-09-30 11:05:00,235.45,235.65,235.34,235.52,1200.0,228.2927,228.4866,228.186,228.3606,1200.0
2020-09-30 11:10:00,235.69,236.02,235.36,235.64,5263.0,228.5254,228.8454,228.2054,228.4769,5263.0
2020-09-30 11:15:00,235.38,235.38,234.77,234.92,5230.0,228.2248,228.2248,227.6334,227.7788,5230.0
2020-09-30 11:20:00,234.99,235.13,234.6,234.6,22552.0,227.8467,227.9824,227.4685,227.4685,22552.0
2020-09-30 11:25:00,234.71,235.17,234.68,234.71,2207.0,227.5752,228.0212,227.5461,227.5752,2207.0
2020-09-30 11:30:00,234.62,234.97,234.61,234.62,1006.0,227.4879,227.8273,227.4782,227.4879,1006.0
2020-09-30 11:35:00,235.01,235.08,234.88,234.98,1500.0,227.8661,227.9339,227.74,227.837,1500.0
2020-09-30 11:40:00,234.96,234.96,234.32,234.32,2000.0,227.8176,227.8176,227.197,227.197,2000.0
2020-09-30 11:45:00,234.13,234.29,233.7,234.03,2200.0,227.0128,227.1679,226.5959,226.9159,2200.0
2020-09-30 11:50:00,234.06,234.06,233.54,233.65,3198.0,226.9449,226.9449,226.4407,226.5474,3198.0
2020-09-30 11:55:00,233.44,233.96,233.44,233.82,2200.0,226.3438,226.848,226.3438,226.7122,2200.0
2020-09-30 12:00:00,233.69,234.28,233.67,234.12,2400.0,226.5862,227.1583,226.5668,227.0031,2400.0
2020-09-30 12:05:00,234.17,234.6,234.17,234.5,1100.0,227.0516,227.4685,227.0516,227.3716,1100.0
2020-09-30 12:10:00,234.35,235.06,234.31,235.06,4080.0,227.2261,227.9145,227.1873,227.9145,4080.0
2020-09-30 12:15:00,235.21,235.44,234.93,235.44,1500.0,228.06,228.283,227.7885,228.283,1500.0
2020-09-30 12:20:00,235.75,235.89,235.67,235.68,1400.0,228.5836,228.7193,228.506,228.5157,1400.0
2020-09-30 12:25:00,235.58,236.07,235.56,236.03,1802.0,228.4187,228.8938,228.3993,228.8551,1802.0
2020-09-30 12:30:00,235.84,236.3,235.81,236.15,1503.0,228.6708,229.1168,228.6417,228.9714,1503.0
2020-09-30 12:35:00,236.15,236.6,236.14,236.6,1505.0,228.9714,229.4077,228.9617,229.4077,1505.0
2020-09-30 12:40:00,236.4,236.65,236.4,236.57,500.0,229.2138,229.4562,229.2138,229.3786,500.0
2020-09-30 12:45:00,236.53,236.59,236.33,236.33,1513.0,229.3399,229.398,229.1459,229.1459,1513.0
2020-09-30 12:50:00,236.17,236.57,236.12,236.2,2200.0,228.9908,229.3786,228.9423,229.0199,2200.0
2020-09-30 12:55:00,236.18,236.61,236.18,236.61,900.0,229.0005,229.4174,229.0005,229.4174,900.0
2020-09-30 13:00:00,236.13,236.13,235.64,235.64,1300.0,228.952,228.952,228.4769,228.4769,1300.0
2020-09-30 13:05:00,235.76,235.86,235.65,235.69,700.0,228.5933,228.6902,228.4866,228.5254,700.0
2020-09-30 13:10:00,235.74,235.75,235.71,235.73,705.0,228.5739,228.5836,228.5448,228.5642,705.0
2020-09-30 13:15:00,235.63,235.68,235.51,235.68,2579.0,228.4672,228.5157,228.3509,228.5157,2579.0
2020-09-30 13:20:00,235.7,235.86,235.52,235.86,2671.0,228.5351,228.6902,228.3606,228.6902,2671.0
2020-09-30 13:25:00,236.0,236.0,235.85,235.85,1100.0,228.826,228.826,228.6805,228.6805,1100.0
2020-09-30 13:30:00,235.95,236.26,235.95,236.26,800.0,228.7775,229.0781,228.7775,229.0781,800.0
2020-09-30 13:35:00,236.27,236.67,236.15,236.67,5660.0,229.0878,229.4756,228.9714,229.4756,5660.0
2020-09-30 13:40:00,236.82,236.97,236.76,236.84,1400.0,229.621,229.7665,229.5629,229.6404,1400.0
2020-09-30 13:45:00,236.83,237.11,236.83,236.86,6186.0,229.6307,229.9022,229.6307,229.6598,6186.0
2020-09-30 13:50:00,236.93,236.93,236.48,236.5,1100.0,229.7277,229.7277,229.2914,229.3108,1100.0
2020-09-30 13:55:00,236.6,236.87,236.47,236.87,2232.0,229.4077,229.6695,229.2817,229.6695,2232.0
2020-09-30 14:00:00,236.77,237.09,236.77,237.07,3800.0,229.5726,229.8828,229.5726,229.8634,3800.0
2020-09-30 14:05:00,237.0,237.41,236.89,237.41,3143.0,229.7956,230.1931,229.6889,230.1931,3143.0
2020-09-30 14:10:00,237.58,237.85,237.54,237.84,1200.0,230.3579,230.6197,230.3192,230.61,1200.0
2020-09-30 14:15:00,237.84,238.29,237.77,238.29,2200.0,230.61,231.0464,230.5422,231.0464,2200.0
2020-09-30 14:20:00,238.16,238.64,237.53,237.89,10294.0,230.9203,231.3857,230.3095,230.6585,10294.0
2020-09-30 14:25:00,237.9,238.1,237.13,237.44,6333.0,230.6682,230.8621,229.9216,230.2222,6333.0
2020-09-30 14:30:00,237.13,237.37,236.9,237.21,3114.0,229.9216,230.1543,229.6986,229.9992,3114.0
2020-09-30 14:35:00,237.08,237.17,236.51,236.56,2343.0,229.8731,229.9604,229.3205,229.3689,2343.0
2020-09-30 14:40:00,236.51,236.71,236.14,236.48,3520.0,229.3205,229.5144,228.9617,229.2914,3520.0
2020-09-30 14:45:00,236.27,236.34,235.83,235.97,2600.0,229.0878,229.1556,228.6611,228.7969,2600.0
2020-09-30 14:50:00,236.08,236.22,235.87,235.99,3072.0,228.9035,229.0393,228.6999,228.8163,3072.0
2020-09-30 14:55:00,236.0,237.01,235.89,236.89,4367.0,228.826,229.8053,228.7193,229.6889,4367.0
2020-09-30 15:00:00,236.9,237.22,236.25,236.25,3460.0,229.6986,230.0089,229.0684,229.0684,3460.0
2020-09-30 15:05:00,236.31,237.13,236.31,236.9,3958.0,229.1265,229.9216,229.1265,229.6986,3958.0
2020-09-30 15:10:00,236.73,236.73,235.81,235.81,3900.0,229.5338,229.5338,228.6417,228.6417,3900.0
2020-09-30 15:15:00,235.77,236.07,235.06,235.27,4085.0,228.603,228.8938,227.9145,228.1182,4085.0
2020-09-30 15:20:00,235.29,235.68,234.59,235.68,4081.0,228.1375,228.5157,227.4588,228.5157,4081.0
2020-09-30 15:25:00,235.6,236.59,235.56,236.59,5500.0,228.4381,229.398,228.3993,229.398,5500.0
2020-09-30 15:30:00,236.59,236.59,235.91,236.06,4760.0,229.398,229.398,228.7387,228.8841,4760.0
2020-09-30 15:35:00,236.21,236.44,235.83,235.99,4793.0,229.0296,229.2526,228.6611,228.8163,4793.0
2020-09-30 15:40:00,235.76,235.84,235.13,235.71,6736.0,228.5933,228.6708,227.9824,228.5448,6736.0
2020-09-30 15:45:00,235.71,236.36,235.69,236.16,9515.0,228.5448,229.175,228.5254,228.9811,9515.0
2020-09-30 15:50:00,236.1,236.38,235.78,236.12,12463.0,228.9229,229.1944,228.6127,228.9423,12463.0
2020-09-30 15:55:00,236.11,236.41,235.33,235.44,52282.0,228.9326,229.2235,228.1763,228.283,52282.0
2020-10-01 09:30:00,237.28,241.14,236.99,241.14,19586.0,230.0671,233.8097,229.7859,233.8097,19586.0
2020-10-01 09:35:00,240.62,241.24,238.38,238.38,12454.0,233.3055,233.9067,231.1336,231.1336,12454.0
2020-10-01 09:40:00,238.72,239.56,238.05,238.05,5546.0,231.4633,232.2777,230.8136,230.8136,5546.0
2020-10-01 09:45:00,237.91,237.91,236.9,237.9,1400.0,230.6779,230.6779,229.6986,230.6682,1400.0
2020-10-01 09:50:00,238.13,238.76,237.53,238.32,5500.0,230.8912,231.5021,230.3095,231.0754,5500.0
2020-10-01 09:55:00,238.31,238.46,237.74,238.0,7844.0,231.0657,231.2112,230.5131,230.7652,7844.0
2020-10-01 10:00:00,238.07,238.59,237.62,237.84,7326.0,230.833,231.3372,230.3967,230.61,7326.0
2020-10-01 10:05:00,237.89,238.21,236.21,236.41,6701.0,230.6585,230.9688,229.0296,229.2235,6701.0
2020-10-01 10:10:00,236.51,236.87,236.27,236.7,2208.0,229.3205,229.6695,229.0878,229.5047,2208.0
2020-10-01 10:15:00,236.33,236.33,235.2,235.2,2100.0,229.1459,229.1459,228.0503,228.0503,2100.0
2020-10-01 10:20:00,235.4,236.12,235.4,235.81,800.0,228.2442,228.9423,228.2442,228.6417,800.0
2020-10-01 10:25:00,235.94,236.06,235.48,235.83,4576.0,228.7678,228.8841,228.3218,228.6611,4576.0
2020-10-01 10:30:00,235.72,236.04,234.58,235.28,4333.0,228.5545,228.8647,227.4491,228.1279,4333.0
2020-10-01 10:35:00,235.59,235.67,235.23,235.32,5337.0,228.4284,228.506,228.0794,228.1666,5337.0
2020-10-01 10:40:00,235.22,235.39,234.49,234.86,24769.0,228.0697,228.2345,227.3619,227.7206,24769.0
2020-10-01 10:45:00,234.96,235.11,234.05,234.5,7915.0,227.8176,227.963,226.9352,227.3716,7915.0
2020-10-01 10:50:00,234.49,234.66,233.64,234.09,7253.0,227.3619,227.5267,226.5377,226.974,7253.0
2020-10-01 10:55:00,234.21,234.22,233.26,233.68,4892.0,227.0904,227.1001,226.1693,226.5765,4892.0
2020-10-01 11:00:00,233.97,234.42,233.41,234.32,5394.0,226.8577,227.294,226.3147,227.197,5394.0
2020-10-01 11:05:00,234.35,234.48,234.05,234.09,4735.0,227.2261,227.3522,226.9352,226.974,4735.0
2020-10-01 11:10:00,234.17,234.43,233.77,234.43,7014.0,227.0516,227.3037,226.6638,227.3037,7014.0
2020-10-01 11:15:00,234.43,234.54,234.03,234.03,4304.0,227.3037,227.4103,226.9159,226.9159,4304.0
2020-10-01 11:20:00,234.0,234.63,234.0,234.63,3878.0,226.8868,227.4976,226.8868,227.4976,3878.0
2020-10-01 11:25:00,234.8,234.8,234.21,234.47,3228.0,227.6624,227.6624,227.0904,227.3425,3228.0
2020-10-01 11:30:00,234.42,234.68,234.34,234.48,4094.0,227.294,227.5461,227.2164,227.3522,4094.0
2020-10-01 11:35:00,234.54,234.69,234.14,234.67,6622.0,227.4103,227.5558,227.0225,227.5364,6622.0
2020-10-01 11:40:00,234.81,235.28,234.81,235.23,2528.0,227.6721,228.1279,227.6721,228.0794,2528.0
2020-10-01 11:45:00,235.34,235.66,235.06,235.66,5361.0,228.186,228.4963,227.9145,228.4963,5361.0
2020-10-01 11:50:00,235.66,236.14,235.65,236.03,10817.0,228.4963,228.9617,228.4866,228.8551,10817.0
2020-10-01 11:55:00,235.9,236.34,235.89,236.34,800.0,228.729,229.1556,228.7193,229.1556,800.0
2020-10-01 12:00:00,236.28,236.34,235.68,235.95,4801.0,229.0975,229.1556,228.5157,228.7775,4801.0
2020-10-01 12:05:00,235.98,236.0,235.83,235.9,3121.0,228.8066,228.826,228.6611,228.729,3121.0
2020-10-01 12:10:00,235.83,236.15,235.77,236.01,4300.0,228.6611,228.9714,228.603,228.8357,4300.0
2020-10-01 12:15:00,235.83,235.91,235.46,235.46,1702.0,228.6611,228.7387,228.3024,228.3024,1702.0
2020-10-01 12:20:00,235.27,235.27,234.71,234.73,1908.0,228.1182,228.1182,227.5752,227.5946,1908.0
2020-10-01 12:25:00,234.76,235.36,234.76,235.36,2429.0,227.6237,228.2054,227.6237,228.2054,2429.0
2020-10-01 12:30:00,235.31,235.46,235.27,235.45,2379.0,228.1569,228.3024,228.1182,228.2927,2379.0
2020-10-01 12:35:00,234.78,235.16,234.78,235.15,1100.0,227.6431,228.0115,227.6431,228.0018,1100.0
2020-10-01 12:40:00,235.15,235.74,235.15,235.73,1027.0,228.0018,228.5739,228.0018,228.5642,1027.0
2020-10-01 12:45:00,235.87,236.01,235.33,235.33,900.0,228.6999,228.8357,228.1763,228.1763,900.0
2020-10-01 12:50:00,235.47,235.5,235.19,235.29,14203.0,228.3121,228.3412,228.0406,228.1375,14203.0
2020-10-01 12:55:00,235.16,235.4,235.03,235.03,1600.0,228.0115,228.2442,227.8855,227.8855,1600.0
2020-10-01 13:00:00,235.17,235.32,235.17,235.32,800.0,228.0212,228.1666,228.0212,228.1666,800.0
2020-10-01 13:05:00,235.45,236.34,235.44,236.26,7231.0,228.2927,229.1556,228.283,229.0781,7231.0
2020-10-01 13:10:00,236.27,236.43,236.11,236.35,4736.0,229.0878,229.2429,228.9326,229.1653,4736.0
2020-10-01 13:15:00,236.33,236.36,236.0,236.0,1414.0,229.1459,229.175,228.826,228.826,1414.0
2020-10-01 13:20:00,236.18,236.18,235.99,235.99,310.0,229.0005,229.0005,228.8163,228.8163,310.0
2020-10-01 13:25:00,235.68,236.26,235.68,236.26,5088.0,228.5157,229.0781,228.5157,229.0781,5088.0
2020-10-01 13:30:00,236.27,236.27,235.99,235.99,600.0,229.0878,229.0878,228.8163,228.8163,600.0
2020-10-01 13:35:00,235.85,236.09,235.85,235.88,2120.0,228.6805,228.9132,228.6805,228.7096,2120.0
2020-10-01 13:40:00,235.85,235.92,235.75,235.85,2404.0,228.6805,228.7484,228.5836,228.6805,2404.0
2020-10-01 13:45:00,235.71,235.71,235.5,235.5,900.0,228.5448,228.5448,228.3412,228.3412,900.0
2020-10-01 13:50:00,235.44,235.82,235.44,235.82,1700.0,228.283,228.6514,228.283,228.6514,1700.0
2020-10-01 13:55:00,235.47,236.1,235.45,235.83,12248.0,228.3121,228.9229,228.2927,228.6611,12248.0
2020-10-01 14:00:00,235.67,235.83,234.5,234.91,4810.0,228.506,228.6611,227.3716,227.7691,4810.0
2020-10-01 14:05:00,234.9,234.9,234.09,234.66,1900.0,227.7594,227.7594,226.974,227.5267,1900.0
2020-10-01 14:10:00,233.95,234.32,233.75,234.32,4459.0,226.8383,227.197,226.6444,227.197,4459.0
2020-10-01 14:15:00,234.07,234.07,233.48,233.98,3012.0,226.9546,226.9546,226.3826,226.8674,3012.0
2020-10-01 14:20:00,233.88,234.68,233.64,234.33,1505.0,226.7704,227.5461,226.5377,227.2067,1505.0
2020-10-01 14:25:00,234.5,235.5,234.49,235.5,1300.0,227.3716,228.3412,227.3619,228.3412,1300.0
2020-10-01 14:30:00,235.29,235.39,234.66,234.85,3490.0,228.1375,228.2345,227.5267,227.7109,3490.0
2020-10-01 14:35:00,234.9,235.04,234.77,234.86,1022.0,227.7594,227.8951,227.6334,227.7206,1022.0
2020-10-01 14:40:00,234.88,235.17,234.57,235.17,2124.0,227.74,228.0212,227.4394,228.0212,2124.0
2020-10-01 14:45:00,235.13,235.18,234.56,234.56,2988.0,227.9824,228.0309,227.4297,227.4297,2988.0
2020-10-01 14:50:00,234.54,234.81,234.32,234.6,1544.0,227.4103,227.6721,227.197,227.4685,1544.0
2020-10-01 14:55:00,234.46,234.58,234.26,234.45,1900.0,227.3328,227.4491,227.1389,227.3231,1900.0
2020-10-01 15:00:00,234.46,235.08,234.24,235.03,3315.0,227.3328,227.9339,227.1195,227.8855,3315.0
2020-10-01 15:05:00,235.01,235.01,234.44,234.44,2108.0,227.8661,227.8661,227.3134,227.3134,2108.0
2020-10-01 15:10:00,234.56,234.89,234.53,234.53,1800.0,227.4297,227.7497,227.4007,227.4007,1800.0
2020-10-01 15:15:00,234.66,234.66,234.14,234.4,4055.0,227.5267,227.5267,227.0225,227.2746,4055.0
2020-10-01 15:20:00,234.27,234.36,234.01,234.01,3470.0,227.1486,227.2358,226.8965,226.8965,3470.0
2020-10-01 15:25:00,234.16,234.41,234.01,234.11,3703.0,227.0419,227.2843,226.8965,226.9934,3703.0
2020-10-01 15:30:00,234.02,234.62,234.02,234.4,4873.0,226.9062,227.4879,226.9062,227.2746,4873.0
2020-10-01 15:35:00,234.27,234.74,233.81,234.07,6403.0,227.1486,227.6043,226.7025,226.9546,6403.0
2020-10-01 15:40:00,234.1,234.15,233.19,233.2,7375.0,226.9837,227.0322,226.1014,226.1111,7375.0
2020-10-01 15:45:00,233.18,234.02,233.13,234.02,11355.0,226.0917,226.9062,226.0432,226.9062,11355.0
2020-10-01 15:50:00,234.32,234.9,233.88,234.9,16342.0,227.197,227.7594,226.7704,227.7594,16342.0
2020-10-01 15:55:00,234.78,235.05,234.38,234.89,28153.0,227.6431,227.9048,227.2552,227.7497,28153.0
2020-10-02 09:30:00,230.59,233.56,230.59,233.56,9547.0,223.5804,226.4601,223.5804,226.4601,9547.0
2020-10-02 09:35:00,233.9,237.39,233.87,236.99,12355.0,226.7898,230.1737,226.7607,229.7859,12355.0
2020-10-02 09:40:00,237.48,237.78,236.9,237.36,5900.0,230.261,230.5519,229.6986,230.1446,5900.0
2020-10-02 09:45:00,236.5,237.06,235.19,236.77,3401.0,229.3108,229.8537,228.0406,229.5726,3401.0
2020-10-02 09:50:00,236.7,237.0,235.8,236.24,5332.0,229.5047,229.7956,228.632,229.0587,5332.0
2020-10-02 09:55:00,236.22,236.22,235.22,235.6,2420.0,229.0393,229.0393,228.0697,228.4381,2420.0
2020-10-02 10:00:00,236.15,236.15,235.65,235.93,1424.0,228.9714,228.9714,228.4866,228.7581,1424.0
2020-10-02 10:05:00,236.13,237.4,236.13,237.1,3400.0,228.952,230.1834,228.952,229.8925,3400.0
2020-10-02 10:10:00,237.32,237.32,236.61,236.8,2010.0,230.1058,230.1058,229.4174,229.6016,2010.0
2020-10-02 10:15:00,236.68,237.24,235.9,236.26,4299.0,229.4853,230.0283,228.729,229.0781,4299.0
2020-10-02 10:20:00,235.99,236.0,234.88,235.34,4100.0,228.8163,228.826,227.74,228.186,4100.0
2020-10-02 10:25:00,235.35,236.16,235.35,236.09,9857.0,228.1957,228.9811,228.1957,228.9132,9857.0
2020-10-02 10:30:00,235.95,236.8,235.79,236.5,1949.0,228.7775,229.6016,228.6223,229.3108,1949.0
2020-10-02 10:35:00,236.71,237.05,236.47,236.47,2200.0,229.5144,229.844,229.2817,229.2817,2200.0
2020-10-02 10:40:00,236.34,236.91,236.34,236.91,1203.0,229.1556,229.7083,229.1556,229.7083,1203.0
2020-10-02 10:45:00,236.8,237.1,236.69,236.94,1200.0,229.6016,229.8925,229.495,229.7374,1200.0
2020-10-02 10:50:00,236.88,236.98,236.51,236.67,1910.0,229.6792,229.7762,229.3205,229.4756,1910.0
2020-10-02 10:55:00,236.8,236.91,236.37,236.39,700.0,229.6016,229.7083,229.1847,229.2041,700.0
2020-10-02 11:00:00,236.03,237.08,236.03,237.08,2053.0,228.8551,229.8731,228.8551,229.8731,2053.0
2020-10-02 11:05:00,237.09,237.99,237.09,237.57,5237.0,229.8828,230.7555,229.8828,230.3482,5237.0
2020-10-02 11:10:00,237.61,237.79,237.4,237.46,1290.0,230.387,230.5616,230.1834,230.2416,1290.0
2020-10-02 11:15:00,237.98,238.67,237.78,238.44,4111.0,230.7458,231.4148,230.5519,231.1918,4111.0
2020-10-02 11:20:00,238.04,238.19,237.92,238.02,1520.0,230.804,230.9494,230.6876,230.7846,1520.0
2020-10-02 11:25:00,238.18,238.68,238.17,238.48,3701.0,230.9397,231.4245,230.93,231.2306,3701.0
2020-10-02 11:30:00,238.59,238.6,238.2,238.49,12591.0,231.3372,231.3469,230.9591,231.2403,12591.0
2020-10-02 11:35:00,238.62,239.71,238.62,239.71,4582.0,231.3663,232.4232,231.3663,232.4232,4582.0
2020-10-02 11:40:00,239.47,240.25,239.35,240.25,3472.0,232.1905,232.9468,232.0741,232.9468,3472.0
2020-10-02 11:45:00,240.08,240.34,239.58,239.62,9034.0,232.7819,233.034,232.2971,232.3359,9034.0
2020-10-02 11:50:00,239.58,239.65,238.73,238.82,10110.0,232.2971,232.365,231.473,231.5602,10110.0
2020-10-02 11:55:00,238.84,238.84,238.31,238.34,4325.0,231.5796,231.5796,231.0657,231.0948,4325.0
2020-10-02 12:00:00,238.24,238.68,237.82,238.61,10200.0,230.9979,231.4245,230.5906,231.3566,10200.0
2020-10-02 12:05:00,238.65,239.69,238.47,239.59,4014.0,231.3954,232.4038,231.2209,232.3068,4014.0
2020-10-02 12:10:00,239.54,240.45,239.06,240.42,4604.0,232.2584,233.1407,231.7929,233.1116,4604.0
2020-10-02 12:15:00,240.43,242.07,239.97,242.07,8640.0,233.1213,234.7114,232.6753,234.7114,8640.0
2020-10-02 12:20:00,242.24,243.32,241.55,241.55,4900.0,234.8763,235.9234,234.2073,234.2073,4900.0
2020-10-02 12:25:00,241.48,241.55,240.08,240.1,3733.0,234.1394,234.2073,232.7819,232.8013,3733.0
2020-10-02 12:30:00,240.35,240.48,239.7,240.47,6084.0,233.0437,233.1698,232.4135,233.1601,6084.0
2020-10-02 12:35:00,240.17,241.19,240.03,241.19,4530.0,232.8692,233.8582,232.7335,233.8582,4530.0
2020-10-02 12:40:00,241.0,241.24,240.56,241.24,3591.0,233.674,233.9067,233.2473,233.9067,3591.0
2020-10-02 12:45:00,240.87,240.97,240.06,240.44,5205.0,233.5479,233.6449,232.7625,233.131,5205.0
2020-10-02 12:50:00,240.44,240.59,239.63,239.99,5159.0,233.131,233.2764,232.3456,232.6947,5159.0
2020-10-02 12:55:00,240.15,240.53,240.1,240.53,1601.0,232.8498,233.2183,232.8013,233.2183,1601.0
2020-10-02 13:00:00,240.52,240.87,240.03,240.62,2973.0,233.2086,233.5479,232.7335,233.3055,2973.0
2020-10-02 13:05:00,240.35,240.35,239.45,239.46,2833.0,233.0437,233.0437,232.1711,232.1808,2833.0
2020-10-02 13:10:00,239.71,239.9,239.08,239.08,1800.0,232.4232,232.6074,231.8123,231.8123,1800.0
2020-10-02 13:15:00,239.04,239.93,239.0,239.89,6536.0,231.7736,232.6365,231.7348,232.5977,6536.0
2020-10-02 13:20:00,240.02,240.02,239.66,239.9,566.0,232.7238,232.7238,232.3747,232.6074,566.0
2020-10-02 13:25:00,239.77,239.79,239.36,239.36,1400.0,232.4814,232.5008,232.0838,232.0838,1400.0
2020-10-02 13:30:00,239.36,239.62,239.36,239.37,1005.0,232.0838,232.3359,232.0838,232.0935,1005.0
2020-10-02 13:35:00,239.45,239.87,239.45,239.63,1305.0,232.1711,232.5783,232.1711,232.3456,1305.0
2020-10-02 13:40:00,239.5,239.5,238.71,238.92,2916.0,232.2196,232.2196,231.4536,231.6572,2916.0
2020-10-02 13:45:00,238.92,238.95,238.56,238.93,1840.0,231.6572,231.6863,231.3081,231.6669,1840.0
2020-10-02 13:50:00,238.77,238.86,238.77,238.86,321.0,231.5118,231.599,231.5118,231.599,321.0
2020-10-02 13:55:00,238.94,239.04,238.62,238.96,3823.0,231.6766,231.7736,231.3663,231.696,3823.0
2020-10-02 14:00:00,239.06,239.56,239.03,239.56,2023.0,231.7929,232.2777,231.7639,232.2777,2023.0
2020-10-02 14:05:00,239.8,240.72,239.8,240.72,6560.0,232.5105,233.4025,232.5105,233.4025,6560.0
2020-10-02 14:10:00,240.81,241.18,240.73,240.79,1654.0,233.4897,233.8485,233.4122,233.4704,1654.0
2020-10-02 14:15:00,241.17,241.86,241.03,241.53,1600.0,233.8388,234.5078,233.7031,234.1879,1600.0
2020-10-02 14:20:00,241.51,241.84,241.13,241.68,5286.0,234.1685,234.4884,233.8,234.3333,5286.0
2020-10-02 14:25:00,242.0,242.48,241.92,242.44,3406.0,234.6436,235.109,234.566,235.0702,3406.0
2020-10-02 14:30:00,242.41,242.95,242.24,242.51,3238.0,235.0411,235.5647,234.8763,235.1381,3238.0
2020-10-02 14:35:00,242.61,242.62,242.15,242.38,2080.0,235.235,235.2447,234.789,235.012,2080.0
2020-10-02 14:40:00,242.32,242.93,242.32,242.93,7102.0,234.9538,235.5453,234.9538,235.5453,7102.0
2020-10-02 14:45:00,242.94,244.26,242.74,244.06,9402.0,235.555,236.8349,235.3611,236.641,9402.0
2020-10-02 14:50:00,244.06,244.17,243.27,243.33,16668.0,236.641,236.7476,235.875,235.9331,16668.0
2020-10-02 14:55:00,243.47,243.73,242.78,243.5,8308.0,236.0689,236.321,235.3999,236.098,8308.0
2020-10-02 15:00:00,243.41,243.58,243.12,243.45,5815.0,236.0107,236.1755,235.7295,236.0495,5815.0
2020-10-02 15:05:00,243.73,244.79,243.52,244.63,5849.0,236.321,237.3488,236.1174,237.1936,5849.0
2020-10-02 15:10:00,244.3,244.43,243.0,243.41,5298.0,236.8737,236.9997,235.6132,236.0107,5298.0
2020-10-02 15:15:00,243.41,243.71,242.89,243.49,2426.0,236.0107,236.3016,235.5065,236.0883,2426.0
2020-10-02 15:20:00,243.56,243.97,243.56,243.64,8054.0,236.1562,236.5537,236.1562,236.2337,8054.0
2020-10-02 15:25:00,243.7,243.89,243.29,243.34,7037.0,236.2919,236.4761,235.8944,235.9428,7037.0
2020-10-02 15:30:00,243.22,243.48,242.95,242.98,16651.0,235.8265,236.0786,235.5647,235.5938,16651.0
2020-10-02 15:35:00,242.9,242.9,241.62,241.62,5489.0,235.5162,235.5162,234.2751,234.2751,5489.0
2020-10-02 15:40:00,241.74,242.0,241.25,241.66,5708.0,234.3915,234.6436,233.9164,234.3139,5708.0
2020-10-02 15:45:00,241.71,241.71,241.13,241.44,8302.0,234.3624,234.3624,233.8,234.1006,8302.0
2020-10-02 15:50:00,241.2,241.34,240.83,240.99,20213.0,233.8679,234.0036,233.5091,233.6643,20213.0
2020-10-02 15:55:00,240.94,241.25,240.38,240.55,52983.0,233.6158,233.9164,233.0728,233.2377,52983.0
2020-10-05 09:30:00,243.75,244.14,242.82,243.0,13236.0,236.3404,236.7185,235.4386,235.6132,13236.0
2020-10-05 09:35:00,243.46,246.66,242.95,246.66,7105.0,236.0592,239.1619,235.5647,239.1619,7105.0
2020-10-05 09:40:00,246.4,250.75,245.84,250.75,33673.0,238.9098,243.1276,238.3668,243.1276,33673.0
2020-10-05 09:45:00,250.8,251.48,249.42,249.43,23915.0,243.1761,243.8354,241.838,241.8477,23915.0
2020-10-05 09:50:00,249.46,251.57,249.46,251.36,28182.0,241.8768,243.9227,241.8768,243.719,28182.0
2020-10-05 09:55:00,251.09,251.21,249.48,249.84,13213.0,243.4573,243.5736,241.8962,242.2453,13213.0
2020-10-05 10:00:00,249.88,250.0,249.38,249.69,2100.0,242.284,242.4004,241.7992,242.0998,2100.0
2020-10-05 10:05:00,249.64,250.87,249.6,250.62,12836.0,242.0513,243.2439,242.0125,243.0015,12836.0
2020-10-05 10:10:00,250.52,250.63,249.2,249.38,12095.0,242.9046,243.0112,241.6247,241.7992,12095.0
2020-10-05 10:15:00,249.36,250.51,249.36,250.17,4300.0,241.7798,242.8949,241.7798,242.5652,4300.0
2020-10-05 10:20:00,250.39,250.79,249.81,249.96,7832.0,242.7785,243.1664,242.2162,242.3616,7832.0
2020-10-05 10:25:00,250.34,251.67,250.33,250.87,6343.0,242.7301,244.0196,242.7204,243.2439,6343.0
2020-10-05 10:30:00,251.64,251.95,250.98,251.0,5962.0,243.9905,244.2911,243.3506,243.37,5962.0
2020-10-05 10:35:00,251.12,251.32,250.81,251.32,2906.0,243.4863,243.6803,243.1858,243.6803,2906.0
2020-10-05 10:40:00,251.35,251.36,250.75,250.81,5631.0,243.7093,243.719,243.1276,243.1858,5631.0
2020-10-05 10:45:00,250.41,251.57,250.38,251.42,2440.0,242.7979,243.9227,242.7688,243.7772,2440.0
2020-10-05 10:50:00,251.29,251.3,250.75,251.15,7019.0,243.6512,243.6609,243.1276,243.5154,7019.0
2020-10-05 10:55:00,251.37,251.55,250.97,251.35,3500.0,243.7287,243.9033,243.3409,243.7093,3500.0
2020-10-05 11:00:00,251.19,251.36,250.76,250.76,3599.0,243.5542,243.719,243.1373,243.1373,3599.0
2020-10-05 11:05:00,250.8,251.09,250.21,250.69,6100.0,243.1761,243.4573,242.604,243.0694,6100.0
2020-10-05 11:10:00,250.46,251.04,250.21,250.9,6852.0,242.8464,243.4088,242.604,243.273,6852.0
2020-10-05 11:15:00,250.96,251.41,250.94,251.35,4021.0,243.3312,243.7675,243.3118,243.7093,4021.0
2020-10-05 11:20:00,251.22,251.34,250.68,251.11,4877.0,243.5833,243.6997,243.0597,243.4766,4877.0
2020-10-05 11:25:00,250.77,251.21,250.55,251.12,6050.0,243.147,243.5736,242.9337,243.4863,6050.0
2020-10-05 11:30:00,250.91,251.34,250.25,250.32,7321.0,243.2827,243.6997,242.6428,242.7107,7321.0
2020-10-05 11:35:00,250.29,250.37,249.73,250.11,3510.0,242.6816,242.7591,242.1386,242.507,3510.0
2020-10-05 11:40:00,250.23,250.52,250.05,250.05,24201.0,242.6234,242.9046,242.4489,242.4489,24201.0
2020-10-05 11:45:00,250.18,250.32,249.08,249.45,11448.0,242.5749,242.7107,241.5084,241.8671,11448.0
2020-10-05 11:50:00,249.5,250.08,249.37,249.57,13151.0,241.9156,242.478,241.7895,241.9835,13151.0
2020-10-05 11:55:00,249.68,251.19,249.56,250.21,15777.0,242.0901,243.5542,241.9738,242.604,15777.0
2020-10-05 12:00:00,249.85,250.39,249.85,250.39,5100.0,242.2549,242.7785,242.2549,242.7785,5100.0
2020-10-05 12:05:00,250.39,250.52,250.06,250.51,2921.0,242.7785,242.9046,242.4586,242.8949,2921.0
2020-10-05 12:10:00,250.62,251.11,250.58,251.0,7034.0,243.0015,243.4766,242.9628,243.37,7034.0
2020-10-05 12:15:00,250.83,250.9,250.44,250.58,3411.0,243.2052,243.273,242.827,242.9628,3411.0
2020-10-05 12:20:00,250.61,251.24,250.38,251.15,5217.0,242.9918,243.6027,242.7688,243.5154,5217.0
2020-10-05 12:25:00,251.0,252.11,250.76,251.45,27578.0,243.37,244.4462,243.1373,243.8063,27578.0
2020-10-05 12:30:00,251.29,251.71,251.29,251.46,3389.0,243.6512,244.0584,243.6512,243.816,3389.0
2020-10-05 12:35:00,251.83,251.93,251.55,251.93,900.0,244.1748,244.2717,243.9033,244.2717,900.0
2020-10-05 12:40:00,251.89,252.4,251.89,252.35,4590.0,244.2329,244.7274,244.2329,244.679,4590.0
2020-10-05 12:45:00,252.16,252.23,251.58,251.91,4826.0,244.4947,244.5626,243.9324,244.2523,4826.0
2020-10-05 12:50:00,251.99,252.68,251.83,252.63,7596.0,244.3299,244.9989,244.1748,244.9504,7596.0
2020-10-05 12:55:00,252.68,252.68,252.35,252.53,3474.0,244.9989,244.9989,244.679,244.8535,3474.0
2020-10-05 13:00:00,252.61,252.72,252.16,252.35,4454.0,244.931,245.0377,244.4947,244.679,4454.0
2020-10-05 13:05:00,252.24,252.38,252.13,252.22,2825.0,244.5723,244.708,244.4656,244.5529,2825.0
2020-10-05 13:10:00,252.49,252.76,252.33,252.69,3856.0,244.8147,245.0765,244.6596,245.0086,3856.0
2020-10-05 13:15:00,252.46,252.51,251.66,251.86,7121.0,244.7856,244.8341,244.0099,244.2038,7121.0
2020-10-05 13:20:00,251.83,251.83,251.15,251.15,6225.0,244.1748,244.1748,243.5154,243.5154,6225.0
2020-10-05 13:25:00,251.11,252.12,251.11,251.55,10177.0,243.4766,244.4559,243.4766,243.9033,10177.0
2020-10-05 13:30:00,251.47,252.15,251.47,251.79,2400.0,243.8257,244.485,243.8257,244.136,2400.0
2020-10-05 13:35:00,251.88,251.88,251.53,251.56,4304.0,244.2232,244.2232,243.8839,243.913,4304.0
2020-10-05 13:40:00,251.44,251.91,251.44,251.84,4001.0,243.7966,244.2523,243.7966,244.1845,4001.0
2020-10-05 13:45:00,251.86,251.86,251.51,251.69,1400.0,244.2038,244.2038,243.8645,244.039,1400.0
2020-10-05 13:50:00,251.41,251.44,251.22,251.39,1010.0,243.7675,243.7966,243.5833,243.7481,1010.0
2020-10-05 13:55:00,251.16,251.16,250.59,250.59,8065.0,243.5251,243.5251,242.9725,242.9725,8065.0
2020-10-05 14:00:00,250.59,251.42,250.58,251.42,3935.0,242.9725,243.7772,242.9628,243.7772,3935.0
2020-10-05 14:05:00,251.51,251.52,251.18,251.18,1720.0,243.8645,243.8742,243.5445,243.5445,1720.0
2020-10-05 14:10:00,251.22,251.47,250.95,251.33,6930.0,243.5833,243.8257,243.3215,243.69,6930.0
2020-10-05 14:15:00,251.35,251.58,251.3,251.3,2548.0,243.7093,243.9324,243.6609,243.6609,2548.0
2020-10-05 14:20:00,251.25,251.28,250.95,251.1,6130.0,243.6124,243.6415,243.3215,243.4669,6130.0
2020-10-05 14:25:00,251.1,251.17,250.88,251.1,2612.0,243.4669,243.5348,243.2536,243.4669,2612.0
2020-10-05 14:30:00,251.1,251.5,251.1,251.15,3463.0,243.4669,243.8548,243.4669,243.5154,3463.0
2020-10-05 14:35:00,251.17,251.5,251.17,251.32,1100.0,243.5348,243.8548,243.5348,243.6803,1100.0
2020-10-05 14:40:00,251.38,251.38,251.08,251.13,1800.0,243.7384,243.7384,243.4476,243.496,1800.0
2020-10-05 14:45:00,251.35,251.84,251.2,251.62,9712.0,243.7093,244.1845,243.5639,243.9711,9712.0
2020-10-05 14:50:00,251.39,251.39,250.79,251.0,3415.0,243.7481,243.7481,243.1664,243.37,3415.0
2020-10-05 14:55:00,251.0,251.08,250.74,250.94,6405.0,243.37,243.4476,243.1179,243.3118,6405.0
2020-10-05 15:00:00,250.83,250.83,250.52,250.69,6145.0,243.2052,243.2052,242.9046,243.0694,6145.0
2020-10-05 15:05:00,250.68,251.16,250.62,251.16,9757.0,243.0597,243.5251,243.0015,243.5251,9757.0
2020-10-05 15:10:00,251.19,251.21,251.0,251.06,3205.0,243.5542,243.5736,243.37,243.4282,3205.0
2020-10-05 15:15:00,251.16,251.31,250.63,250.69,10146.0,243.5251,243.6706,243.0112,243.0694,10146.0
2020-10-05 15:20:00,250.69,250.89,250.51,250.72,9741.0,243.0694,243.2633,242.8949,243.0985,9741.0
2020-10-05 15:25:00,250.79,251.01,250.45,250.88,4202.0,243.1664,243.3797,242.8367,243.2536,4202.0
2020-10-05 15:30:00,250.91,250.92,250.56,250.6,9090.0,243.2827,243.2924,242.9434,242.9821,9090.0
2020-10-05 15:35:00,250.61,250.62,250.1,250.12,7111.0,242.9918,243.0015,242.4973,242.5167,7111.0
2020-10-05 15:40:00,250.06,250.19,249.79,249.8,4094.0,242.4586,242.5846,242.1968,242.2065,4094.0
2020-10-05 15:45:00,249.78,249.8,249.09,249.41,16208.0,242.1871,242.2065,241.518,241.8283,16208.0
2020-10-05 15:50:00,249.34,249.43,249.07,249.13,13132.0,241.7604,241.8477,241.4987,241.5568,13132.0
2020-10-05 15:55:00,249.23,249.35,249.02,249.19,44677.0,241.6538,241.7701,241.4502,241.615,44677.0
2020-10-06 09:30:00,251.78,251.78,249.88,250.28,9677.0,244.1263,244.1263,242.284,242.6719,9677.0
2020-10-06 09:35:00,249.51,250.46,249.5,249.97,4000.0,241.9253,242.8464,241.9156,242.3713,4000.0
2020-10-06 09:40:00,249.96,250.84,249.45,250.84,7830.0,242.3616,243.2149,241.8671,243.2149,7830.0
2020-10-06 09:45:00,251.01,252.48,251.0,252.0,4603.0,243.3797,244.805,243.37,244.3396,4603.0
2020-10-06 09:50:00,252.01,252.13,251.69,251.84,2352.0,244.3493,244.4656,244.039,244.1845,2352.0
2020-10-06 09:55:00,251.99,251.99,251.12,251.34,1700.0,244.3299,244.3299,243.4863,243.6997,1700.0
2020-10-06 10:00:00,251.49,251.88,251.39,251.63,3045.0,243.8451,244.2232,243.7481,243.9808,3045.0
2020-10-06 10:05:00,251.51,251.76,251.51,251.61,3281.0,243.8645,244.1069,243.8645,243.9614,3281.0
2020-10-06 10:10:00,251.63,251.63,251.29,251.42,1500.0,243.9808,243.9808,243.6512,243.7772,1500.0
2020-10-06 10:15:00,251.54,251.77,251.47,251.59,1300.0,243.8936,244.1166,243.8257,243.9421,1300.0
2020-10-06 10:20:00,251.62,251.64,251.4,251.42,1157.0,243.9711,243.9905,243.7578,243.7772,1157.0
2020-10-06 10:25:00,251.32,251.6,251.32,251.48,2700.0,243.6803,243.9517,243.6803,243.8354,2700.0
2020-10-06 10:30:00,251.48,251.48,250.54,250.54,4826.0,243.8354,243.8354,242.924,242.924,4826.0
2020-10-06 10:35:00,250.56,250.56,249.84,249.84,2608.0,242.9434,242.9434,242.2453,242.2453,2608.0
2020-10-06 10:40:00,249.97,250.12,249.6,249.6,3569.0,242.3713,242.5167,242.0125,242.0125,3569.0
2020-10-06 10:45:00,249.84,250.39,249.84,250.39,300.0,242.2453,242.7785,242.2453,242.7785,300.0
2020-10-06 10:50:00,250.26,251.08,250.26,251.08,5656.0,242.6525,243.4476,242.6525,243.4476,5656.0
2020-10-06 10:55:00,250.83,251.87,250.55,251.86,18134.0,243.2052,244.2135,242.9337,244.2038,18134.0
2020-10-06 11:00:00,251.85,253.71,251.85,253.68,35954.0,244.1941,245.9976,244.1941,245.9685,35954.0
2020-10-06 11:05:00,253.99,254.16,253.47,253.91,2852.0,246.2691,246.4339,245.7649,246.1915,2852.0
2020-10-06 11:10:00,253.83,254.8,253.45,254.64,4288.0,246.114,247.0545,245.7455,246.8993,4288.0
2020-10-06 11:15:00,254.8,255.99,254.47,254.84,3076.0,247.0545,248.2083,246.7345,247.0933,3076.0
2020-10-06 11:20:00,254.46,255.53,254.38,255.49,5923.0,246.7248,247.7623,246.6472,247.7235,5923.0
2020-10-06 11:25:00,255.09,255.54,254.68,255.51,4803.0,247.3357,247.772,246.9381,247.7429,4803.0
2020-10-06 11:30:00,255.46,255.57,255.29,255.47,1700.0,247.6944,247.8011,247.5296,247.7041,1700.0
2020-10-06 11:35:00,255.48,255.88,255.03,255.27,3972.0,247.7138,248.1016,247.2775,247.5102,3972.0
2020-10-06 11:40:00,255.27,255.43,254.67,255.02,5585.0,247.5102,247.6653,246.9284,247.2678,5585.0
2020-10-06 11:45:00,254.98,255.75,254.75,255.75,2712.0,247.229,247.9756,247.006,247.9756,2712.0
2020-10-06 11:50:00,255.52,255.89,255.42,255.81,2200.0,247.7526,248.1113,247.6556,248.0338,2200.0
2020-10-06 11:55:00,256.0,256.07,255.36,255.93,4296.0,248.218,248.2859,247.5975,248.1501,4296.0
2020-10-06 12:00:00,256.24,256.98,256.2,256.96,3603.0,248.4507,249.1682,248.4119,249.1488,3603.0
2020-10-06 12:05:00,257.0,257.0,256.44,256.44,2908.0,249.1876,249.1876,248.6446,248.6446,2908.0
2020-10-06 12:10:00,256.47,257.16,256.47,257.04,3754.0,248.6737,249.3427,248.6737,249.2264,3754.0
2020-10-06 12:15:00,257.05,257.37,256.78,256.97,3100.0,249.2361,249.5464,248.9743,249.1585,3100.0
2020-10-06 12:20:00,257.09,259.13,257.07,258.19,29160.0,249.2749,251.2528,249.2555,250.3414,29160.0
2020-10-06 12:25:00,258.21,259.11,258.17,258.74,7525.0,250.3608,251.2335,250.322,250.8747,7525.0
2020-10-06 12:30:00,258.75,258.77,258.09,258.6,7070.0,250.8844,250.9038,250.2445,250.739,7070.0
2020-10-06 12:35:00,258.77,258.77,257.7,257.84,3497.0,250.9038,250.9038,249.8663,250.0021,3497.0
2020-10-06 12:40:00,257.51,258.16,257.51,257.75,8017.0,249.6821,250.3123,249.6821,249.9148,8017.0
2020-10-06 12:45:00,257.75,259.08,257.52,259.08,2955.0,249.9148,251.2044,249.6918,251.2044,2955.0
2020-10-06 12:50:00,258.91,259.33,258.6,258.6,1786.0,251.0395,251.4468,250.739,250.739,1786.0
2020-10-06 12:55:00,258.46,258.67,257.74,258.15,6254.0,250.6032,250.8068,249.9051,250.3026,6254.0
2020-10-06 13:00:00,258.36,259.12,257.72,257.73,18461.0,250.5063,251.2432,249.8857,249.8954,18461.0
2020-10-06 13:05:00,257.68,258.01,257.42,258.0,2714.0,249.8469,250.1669,249.5948,250.1572,2714.0
2020-10-06 13:10:00,258.1,258.21,257.72,257.73,1234.0,250.2542,250.3608,249.8857,249.8954,1234.0
2020-10-06 13:15:00,258.0,258.59,257.87,258.39,2193.0,250.1572,250.7293,250.0312,250.5353,2193.0
2020-10-06 13:20:00,258.92,259.33,258.63,259.24,5596.0,251.0492,251.4468,250.768,251.3595,5596.0
2020-10-06 13:25:00,259.13,259.25,258.77,259.25,2898.0,251.2528,251.3692,250.9038,251.3692,2898.0
2020-10-06 13:30:00,259.11,259.22,258.87,259.22,1785.0,251.2335,251.3401,251.0008,251.3401,1785.0
2020-10-06 13:35:00,259.21,259.68,258.52,258.84,3000.0,251.3304,251.7861,250.6614,250.9717,3000.0
2020-10-06 13:40:00,258.73,260.04,258.47,259.77,26280.0,250.865,252.1352,250.6129,251.8734,26280.0
2020-10-06 13:45:00,259.52,259.52,258.5,258.5,56061.0,251.631,251.631,250.642,250.642,56061.0
2020-10-06 13:50:00,258.53,258.53,258.12,258.12,2400.0,250.6711,250.6711,250.2736,250.2736,2400.0
2020-10-06 13:55:00,258.41,259.1,258.41,259.1,2094.0,250.5547,251.2238,250.5547,251.2238,2094.0
2020-10-06 14:00:00,259.19,259.19,258.55,258.69,3977.0,251.311,251.311,250.6905,250.8262,3977.0
2020-10-06 14:05:00,258.75,259.23,258.75,258.75,3770.0,250.8844,251.3498,250.8844,250.8844,3770.0
2020-10-06 14:10:00,258.58,259.11,258.58,258.85,4079.0,250.7196,251.2335,250.7196,250.9814,4079.0
2020-10-06 14:15:00,259.64,259.68,258.96,259.12,3829.0,251.7473,251.7861,251.088,251.2432,3829.0
2020-10-06 14:20:00,259.33,259.92,259.17,259.76,9397.0,251.4468,252.0188,251.2916,251.8637,9397.0
2020-10-06 14:25:00,259.64,259.89,259.47,259.78,17258.0,251.7473,251.9897,251.5825,251.8831,17258.0
2020-10-06 14:30:00,259.69,260.06,259.63,260.06,8275.0,251.7958,252.1546,251.7376,252.1546,8275.0
2020-10-06 14:35:00,260.06,261.14,259.97,260.63,2780.0,252.1546,253.2017,252.0673,252.7073,2780.0
2020-10-06 14:40:00,260.22,260.98,260.22,260.86,5700.0,252.3097,253.0466,252.3097,252.9303,5700.0
2020-10-06 14:45:00,260.92,261.64,260.0,260.0,4338.0,252.9884,253.6865,252.0964,252.0964,4338.0
2020-10-06 14:50:00,260.0,260.0,254.0,254.09,23655.0,252.0964,252.0964,246.2788,246.3661,23655.0
2020-10-06 14:55:00,254.1,254.25,252.17,253.01,27834.0,246.3758,246.5212,244.5044,245.3189,27834.0
2020-10-06 15:00:00,252.99,252.99,252.22,252.58,4286.0,245.2995,245.2995,244.5529,244.902,4286.0
2020-10-06 15:05:00,252.87,253.14,249.59,250.03,20103.0,245.1831,245.4449,242.0029,242.4295,20103.0
2020-10-06 15:10:00,249.66,249.77,248.74,249.52,15121.0,242.0707,242.1774,241.1787,241.935,15121.0
2020-10-06 15:15:00,249.8,250.5,249.57,249.9,15050.0,242.2065,242.8852,241.9835,242.3034,15050.0
2020-10-06 15:20:00,249.9,250.86,249.77,250.86,2326.0,242.3034,243.2342,242.1774,243.2342,2326.0
2020-10-06 15:25:00,251.04,251.19,250.34,251.19,7653.0,243.4088,243.5542,242.7301,243.5542,7653.0
2020-10-06 15:30:00,250.84,253.27,250.77,253.14,8212.0,243.2149,245.571,243.147,245.4449,8212.0
2020-10-06 15:35:00,252.9,254.34,252.8,252.88,15112.0,245.2122,246.6085,245.1153,245.1928,15112.0
2020-10-06 15:40:00,252.67,252.79,251.07,251.26,7257.0,244.9892,245.1056,243.4379,243.6221,7257.0
2020-10-06 15:45:00,250.92,251.01,249.3,249.84,19838.0,243.2924,243.3797,241.7217,242.2453,19838.0
2020-10-06 15:50:00,250.0,250.0,249.13,249.46,17401.0,242.4004,242.4004,241.5568,241.8768,17401.0
2020-10-06 15:55:00,250.09,250.23,249.6,249.64,39181.0,242.4877,242.6234,242.0125,242.0513,39181.0
2020-10-07 09:30:00,253.46,254.43,252.75,254.25,9329.0,245.7552,246.6957,245.0668,246.5212,9329.0
2020-10-07 09:35:00,253.82,254.25,253.61,253.89,5800.0,246.1043,246.5212,245.9006,246.1721,5800.0
2020-10-07 09:40:00,253.88,254.58,252.64,253.54,12976.0,246.1624,246.8412,244.9601,245.8328,12976.0
2020-10-07 09:45:00,254.29,257.36,254.29,256.8,11660.0,246.56,249.5367,246.56,248.9937,11660.0
2020-10-07 09:50:00,256.26,261.11,256.26,261.1,35001.0,248.4701,253.1727,248.4701,253.163,35001.0
2020-10-07 09:55:00,261.11,262.26,259.46,259.66,15492.0,253.1727,254.2877,251.5728,251.7667,15492.0
2020-10-07 10:00:00,259.68,261.16,258.32,261.16,13602.0,251.7861,253.2211,250.4675,253.2211,13602.0
2020-10-07 10:05:00,261.17,261.33,259.55,260.53,8606.0,253.2308,253.386,251.6601,252.6103,8606.0
2020-10-07 10:10:00,260.04,260.04,258.58,259.21,1979.0,252.1352,252.1352,250.7196,251.3304,1979.0
2020-10-07 10:15:00,259.21,259.85,258.76,259.85,3477.0,251.3304,251.951,250.8941,251.951,3477.0
2020-10-07 10:20:00,259.85,261.96,259.51,261.5,15024.0,251.951,253.9968,251.6213,253.5508,15024.0
2020-10-07 10:25:00,261.26,262.36,261.01,261.73,9833.0,253.3181,254.3847,253.0757,253.7738,9833.0
2020-10-07 10:30:00,261.61,262.39,260.99,261.51,5900.0,253.6575,254.4138,253.0563,253.5605,5900.0
2020-10-07 10:35:00,261.75,263.09,261.04,261.66,14852.0,253.7932,255.0925,253.1048,253.7059,14852.0
2020-10-07 10:40:00,261.5,263.11,260.88,262.96,106930.0,253.5508,255.1119,252.9497,254.9664,106930.0
2020-10-07 10:45:00,261.95,265.0,261.95,262.17,16661.0,253.9871,256.9444,253.9871,254.2004,16661.0
2020-10-07 10:50:00,262.13,262.43,261.58,262.43,5101.0,254.1617,254.4525,253.6284,254.4525,5101.0
2020-10-07 10:55:00,261.94,262.46,261.58,262.14,2510.0,253.9774,254.4816,253.6284,254.1713,2510.0
2020-10-07 11:00:00,261.86,262.59,261.63,262.59,3128.0,253.8999,254.6077,253.6769,254.6077,3128.0
2020-10-07 11:05:00,262.55,262.84,262.11,262.28,3400.0,254.5689,254.8501,254.1423,254.3071,3400.0
2020-10-07 11:10:00,262.28,264.18,261.55,264.17,15444.0,254.3071,256.1493,253.5993,256.1396,15444.0
2020-10-07 11:15:00,264.4,265.0,262.86,263.55,11922.0,256.3626,256.9444,254.8695,255.5385,11922.0
2020-10-07 11:20:00,263.55,263.97,262.8,263.04,4033.0,255.5385,255.9457,254.8113,255.044,4033.0
2020-10-07 11:25:00,262.45,262.57,261.4,262.39,6101.0,254.4719,254.5883,253.4538,254.4138,6101.0
2020-10-07 11:30:00,262.46,264.14,262.46,264.14,22652.0,254.4816,256.1106,254.4816,256.1106,22652.0
2020-10-07 11:35:00,263.24,263.64,262.88,263.17,2806.0,255.2379,255.6258,254.8889,255.17,2806.0
2020-10-07 11:40:00,263.44,263.66,263.05,263.05,2859.0,255.4318,255.6451,255.0537,255.0537,2859.0
2020-10-07 11:45:00,263.28,264.29,263.25,264.11,4390.0,255.2767,256.256,255.2476,256.0815,4390.0
2020-10-07 11:50:00,263.54,264.49,263.54,264.49,4713.0,255.5288,256.4499,255.5288,256.4499,4713.0
2020-10-07 11:55:00,264.49,265.85,264.33,265.5,13123.0,256.4499,257.7686,256.2948,257.4292,13123.0
2020-10-07 12:00:00,265.29,265.68,264.32,264.56,7539.0,257.2256,257.6037,256.2851,256.5178,7539.0
2020-10-07 12:05:00,264.81,264.92,264.6,264.73,1400.0,256.7602,256.8668,256.5566,256.6826,1400.0
2020-10-07 12:10:00,264.76,265.16,264.28,264.71,7950.0,256.7117,257.0995,256.2463,256.6632,7950.0
2020-10-07 12:15:00,264.56,266.0,264.56,265.72,8282.0,256.5178,257.914,256.5178,257.6425,8282.0
2020-10-07 12:20:00,265.53,268.0,265.53,267.85,45353.0,257.4583,259.8532,257.4583,259.7078,45353.0
2020-10-07 12:25:00,267.9,268.36,264.99,264.99,4313.0,259.7563,260.2023,256.9347,256.9347,4313.0
2020-10-07 12:30:00,265.0,265.61,264.85,265.25,5018.0,256.9444,257.5359,256.799,257.1868,5018.0
2020-10-07 12:35:00,265.17,265.3,263.92,263.93,5499.0,257.1092,257.2353,255.8972,255.9069,5499.0
2020-10-07 12:40:00,263.67,263.69,262.65,262.78,4933.0,255.6548,255.6742,254.6658,254.7919,4933.0
2020-10-07 12:45:00,262.71,262.71,260.42,260.85,15301.0,254.724,254.724,252.5036,252.9206,15301.0
2020-10-07 12:50:00,261.0,262.07,260.15,261.45,15216.0,253.066,254.1035,252.2418,253.5023,15216.0
2020-10-07 12:55:00,261.57,263.81,261.02,263.16,27871.0,253.6187,255.7906,253.0854,255.1603,27871.0
2020-10-07 13:00:00,263.32,263.32,261.87,262.55,3815.0,255.3155,255.3155,253.9096,254.5689,3815.0
2020-10-07 13:05:00,262.65,262.65,261.9,262.21,900.0,254.6658,254.6658,253.9386,254.2392,900.0
2020-10-07 13:10:00,262.37,262.77,261.95,262.33,2645.0,254.3944,254.7822,253.9871,254.3556,2645.0
2020-10-07 13:15:00,262.29,262.81,262.21,262.43,3815.0,254.3168,254.821,254.2392,254.4525,3815.0
2020-10-07 13:20:00,262.72,263.08,262.65,262.86,10028.0,254.7337,255.0828,254.6658,254.8695,10028.0
2020-10-07 13:25:00,262.67,263.03,262.67,263.0,1247.0,254.6852,255.0343,254.6852,255.0052,1247.0
2020-10-07 13:30:00,262.99,263.42,262.88,263.23,4928.0,254.9955,255.4124,254.8889,255.2282,4928.0
2020-10-07 13:35:00,263.11,263.11,261.7,261.94,2769.0,255.1119,255.1119,253.7447,253.9774,2769.0
2020-10-07 13:40:00,261.79,262.19,261.05,261.65,6281.0,253.832,254.2198,253.1145,253.6962,6281.0
2020-10-07 13:45:00,261.8,261.88,260.87,261.05,4181.0,253.8417,253.9193,252.94,253.1145,4181.0
2020-10-07 13:50:00,260.84,260.97,260.45,260.63,3949.0,252.9109,253.0369,252.5327,252.7073,3949.0
2020-10-07 13:55:00,260.63,260.64,259.29,259.3,3175.0,252.7073,252.7169,251.408,251.4177,3175.0
2020-10-07 14:00:00,259.3,259.69,259.0,259.0,6814.0,251.4177,251.7958,251.1268,251.1268,6814.0
2020-10-07 14:05:00,259.0,259.08,258.16,258.5,5767.0,251.1268,251.2044,250.3123,250.642,5767.0
2020-10-07 14:10:00,258.64,259.15,258.36,258.69,5625.0,250.7777,251.2722,250.5063,250.8262,5625.0
2020-10-07 14:15:00,258.45,259.66,258.44,259.66,6816.0,250.5935,251.7667,250.5838,251.7667,6816.0
2020-10-07 14:20:00,259.44,259.74,259.05,259.74,3408.0,251.5534,251.8443,251.1753,251.8443,3408.0
2020-10-07 14:25:00,259.84,260.27,259.84,260.27,3916.0,251.9413,252.3582,251.9413,252.3582,3916.0
2020-10-07 14:30:00,260.2,260.2,258.99,259.43,6881.0,252.2903,252.2903,251.1171,251.5437,6881.0
2020-10-07 14:35:00,259.48,259.59,259.07,259.4,10855.0,251.5922,251.6989,251.1947,251.5146,10855.0
2020-10-07 14:40:00,259.48,261.03,259.48,261.0,16957.0,251.5922,253.0951,251.5922,253.066,16957.0
2020-10-07 14:45:00,260.98,260.98,259.87,260.05,2339.0,253.0466,253.0466,251.9704,252.1449,2339.0
2020-10-07 14:50:00,260.1,261.17,260.0,261.16,17842.0,252.1934,253.2308,252.0964,253.2211,17842.0
2020-10-07 14:55:00,261.04,261.29,260.73,260.85,5300.0,253.1048,253.3472,252.8042,252.9206,5300.0
2020-10-07 15:00:00,261.15,261.95,260.9,261.34,6950.0,253.2114,253.9871,252.969,253.3957,6950.0
2020-10-07 15:05:00,261.9,262.55,261.67,262.3,4948.0,253.9386,254.5689,253.7156,254.3265,4948.0
2020-10-07 15:10:00,262.42,262.69,262.16,262.46,3158.0,254.4428,254.7046,254.1907,254.4816,3158.0
2020-10-07 15:15:00,262.52,262.63,261.82,261.82,3600.0,254.5398,254.6465,253.8611,253.8611,3600.0
2020-10-07 15:20:00,261.88,262.74,261.88,262.55,6612.0,253.9193,254.7531,253.9193,254.5689,6612.0
2020-10-07 15:25:00,262.54,262.71,261.71,261.87,13219.0,254.5592,254.724,253.7544,253.9096,13219.0
2020-10-07 15:30:00,261.77,261.86,261.21,261.51,8606.0,253.8126,253.8999,253.2696,253.5605,8606.0
2020-10-07 15:35:00,261.66,263.0,261.66,263.0,30003.0,253.7059,255.0052,253.7059,255.0052,30003.0
2020-10-07 15:40:00,263.13,263.78,262.99,263.55,23788.0,255.1313,255.7615,254.9955,255.5385,23788.0
2020-10-07 15:45:00,263.55,264.24,263.41,264.07,14774.0,255.5385,256.2075,255.4027,256.0427,14774.0
2020-10-07 15:50:00,263.74,264.54,263.74,264.54,16822.0,255.7227,256.4984,255.7227,256.4984,16822.0
2020-10-07 15:55:00,264.44,264.9,263.98,264.86,68703.0,256.4014,256.8475,255.9554,256.8087,68703.0
2020-10-08 09:30:00,270.0,271.78,269.35,270.21,45509.0,261.7924,263.5183,261.1622,261.996,45509.0
2020-10-08 09:35:00,270.2,272.4,270.18,272.09,15885.0,261.9863,264.1195,261.9669,263.8189,15885.0
2020-10-08 09:40:00,272.4,274.0,272.4,273.43,18878.0,264.1195,265.6708,264.1195,265.1182,18878.0
2020-10-08 09:45:00,273.37,273.37,271.76,272.39,6002.0,265.06,265.06,263.4989,264.1098,6002.0
2020-10-08 09:50:00,272.26,274.0,272.26,273.99,17615.0,263.9837,265.6708,263.9837,265.6611,17615.0
2020-10-08 09:55:00,274.0,274.29,272.93,273.01,10599.0,265.6708,265.952,264.6334,264.7109,10599.0
2020-10-08 10:00:00,272.75,273.87,271.92,273.87,20936.0,264.4588,265.5448,263.6541,265.5448,20936.0
2020-10-08 10:05:00,274.04,274.33,272.65,272.91,5950.0,265.7096,265.9908,264.3619,264.614,5950.0
2020-10-08 10:10:00,272.89,272.89,271.98,272.13,4531.0,264.5946,264.5946,263.7122,263.8577,4531.0
2020-10-08 10:15:00,272.22,272.48,270.94,270.95,10235.0,263.9449,264.197,262.7038,262.7135,10235.0
2020-10-08 10:20:00,271.05,271.76,270.69,271.0,9980.0,262.8105,263.4989,262.4614,262.762,9980.0
2020-10-08 10:25:00,271.24,271.28,270.79,270.86,6791.0,262.9947,263.0335,262.5584,262.6263,6791.0
2020-10-08 10:30:00,270.85,271.97,270.68,271.61,11749.0,262.6166,263.7025,262.4517,263.3535,11749.0
2020-10-08 10:35:00,271.79,271.99,271.19,271.19,5597.0,263.528,263.7219,262.9462,262.9462,5597.0
2020-10-08 10:40:00,271.61,272.49,271.6,271.9,3000.0,263.3535,264.2067,263.3438,263.6347,3000.0
2020-10-08 10:45:00,271.78,272.76,271.78,272.73,6172.0,263.5183,264.4685,263.5183,264.4394,6172.0
2020-10-08 10:50:00,273.0,273.09,272.18,272.18,2278.0,264.7012,264.7885,263.9061,263.9061,2278.0
2020-10-08 10:55:00,271.69,271.78,271.02,271.11,2855.0,263.431,263.5183,262.7814,262.8687,2855.0
2020-10-08 11:00:00,271.17,271.46,270.97,271.07,6014.0,262.9269,263.208,262.7329,262.8299,6014.0
2020-10-08 11:05:00,271.0,272.16,271.0,271.44,4729.0,262.762,263.8868,262.762,263.1886,4729.0
2020-10-08 11:10:00,271.23,271.28,271.0,271.04,4026.0,262.985,263.0335,262.762,262.8008,4026.0
2020-10-08 11:15:00,271.0,271.56,271.0,271.15,6181.0,262.762,263.305,262.762,262.9075,6181.0
2020-10-08 11:20:00,271.15,271.68,271.13,271.62,3937.0,262.9075,263.4213,262.8881,263.3632,3937.0
2020-10-08 11:25:00,271.54,272.33,271.44,272.09,3273.0,263.2856,264.0516,263.1886,263.8189,3273.0
2020-10-08 11:30:00,272.09,272.09,271.07,271.07,2099.0,263.8189,263.8189,262.8299,262.8299,2099.0
2020-10-08 11:35:00,271.43,272.64,271.39,272.54,3212.0,263.1789,264.3522,263.1402,264.2552,3212.0
2020-10-08 11:40:00,272.65,272.85,272.43,272.85,2000.0,264.3619,264.5558,264.1485,264.5558,2000.0
2020-10-08 11:45:00,272.85,272.86,272.3,272.39,1146.0,264.5558,264.5655,264.0225,264.1098,1146.0
2020-10-08 11:50:00,272.45,272.45,271.95,272.13,3123.0,264.1679,264.1679,263.6831,263.8577,3123.0
2020-10-08 11:55:00,271.95,271.95,271.78,271.87,1111.0,263.6831,263.6831,263.5183,263.6056,1111.0
2020-10-08 12:00:00,271.8,272.37,271.64,272.37,3271.0,263.5377,264.0904,263.3826,264.0904,3271.0
2020-10-08 12:05:00,272.51,272.82,272.29,272.46,3168.0,264.2261,264.5267,264.0128,264.1776,3168.0
2020-10-08 12:10:00,272.6,272.92,272.43,272.81,2008.0,264.3134,264.6237,264.1485,264.517,2008.0
2020-10-08 12:15:00,272.85,273.34,272.8,273.13,2900.0,264.5558,265.0309,264.5073,264.8273,2900.0
2020-10-08 12:20:00,273.16,273.72,273.08,273.57,4580.0,264.8564,265.3993,264.7788,265.2539,4580.0
2020-10-08 12:25:00,273.76,273.77,273.43,273.43,2000.0,265.4381,265.4478,265.1182,265.1182,2000.0
2020-10-08 12:30:00,273.32,274.0,273.32,273.88,6415.0,265.0115,265.6708,265.0115,265.5545,6415.0
2020-10-08 12:35:00,274.0,274.91,273.95,274.56,6155.0,265.6708,266.5532,265.6223,266.2138,6155.0
2020-10-08 12:40:00,274.75,275.16,274.34,274.34,4249.0,266.398,266.7956,266.0005,266.0005,4249.0
2020-10-08 12:45:00,274.61,274.61,273.83,274.25,2421.0,266.2623,266.2623,265.506,265.9132,2421.0
2020-10-08 12:50:00,274.04,274.04,273.55,273.81,2875.0,265.7096,265.7096,265.2345,265.4866,2875.0
2020-10-08 12:55:00,273.92,274.79,273.92,274.76,8840.0,265.5933,266.4368,265.5933,266.4077,8840.0
2020-10-08 13:00:00,274.72,274.72,273.39,273.39,2519.0,266.3689,266.3689,265.0794,265.0794,2519.0
2020-10-08 13:05:00,273.5,273.94,273.1,273.85,4614.0,265.186,265.6126,264.7982,265.5254,4614.0
2020-10-08 13:10:00,273.95,273.95,273.7,273.9,1725.0,265.6223,265.6223,265.3799,265.5739,1725.0
2020-10-08 13:15:00,273.82,273.95,273.79,273.8,1808.0,265.4963,265.6223,265.4672,265.4769,1808.0
2020-10-08 13:20:00,273.92,274.36,273.79,274.0,7077.0,265.5933,266.0199,265.4672,265.6708,7077.0
2020-10-08 13:25:00,274.0,274.2,273.64,273.96,2802.0,265.6708,265.8647,265.3218,265.632,2802.0
2020-10-08 13:30:00,273.91,274.49,273.91,274.32,1509.0,265.5836,266.1459,265.5836,265.9811,1509.0
2020-10-08 13:35:00,274.01,274.43,274.01,274.31,1050.0,265.6805,266.0878,265.6805,265.9714,1050.0
2020-10-08 13:40:00,274.17,274.45,273.99,274.16,935.0,265.8357,266.1071,265.6611,265.826,935.0
2020-10-08 13:45:00,273.98,274.02,273.79,274.01,5127.0,265.6514,265.6902,265.4672,265.6805,5127.0
2020-10-08 13:50:00,274.02,274.82,273.87,274.81,5194.0,265.6902,266.4659,265.5448,266.4562,5194.0
2020-10-08 13:55:00,274.76,274.77,274.21,274.7,5911.0,266.4077,266.4174,265.8744,266.3495,5911.0
2020-10-08 14:00:00,274.73,274.87,274.54,274.56,3421.0,266.3786,266.5144,266.1944,266.2138,3421.0
2020-10-08 14:05:00,274.49,274.93,274.49,274.93,2295.0,266.1459,266.5726,266.1459,266.5726,2295.0
2020-10-08 14:10:00,275.09,275.28,274.93,275.23,2273.0,266.7277,266.9119,266.5726,266.8634,2273.0
2020-10-08 14:15:00,275.23,275.31,275.06,275.06,3667.0,266.8634,266.941,266.6986,266.6986,3667.0
2020-10-08 14:20:00,275.05,275.59,275.05,275.55,2206.0,266.6889,267.2125,266.6889,267.1737,2206.0
2020-10-08 14:25:00,275.59,275.59,275.37,275.47,2908.0,267.2125,267.2125,266.9992,267.0961,2908.0
2020-10-08 14:30:00,275.45,275.55,275.14,275.55,6213.0,267.0767,267.1737,266.7762,267.1737,6213.0
2020-10-08 14:35:00,275.47,276.03,275.46,276.0,3000.0,267.0961,267.6391,267.0864,267.61,3000.0
2020-10-08 14:40:00,276.03,276.06,275.57,275.6,3971.0,267.6391,267.6682,267.1931,267.2222,3971.0
2020-10-08 14:45:00,275.76,275.8,275.6,275.6,1000.0,267.3773,267.4161,267.2222,267.2222,1000.0
2020-10-08 14:50:00,275.59,275.73,275.39,275.56,3382.0,267.2125,267.3482,267.0186,267.1834,3382.0
2020-10-08 14:55:00,275.39,275.42,275.01,275.3,2600.0,267.0186,267.0477,266.6501,266.9313,2600.0
2020-10-08 15:00:00,275.17,275.31,274.94,275.21,3226.0,266.8053,266.941,266.5822,266.844,3226.0
2020-10-08 15:05:00,275.38,275.69,275.38,275.52,2401.0,267.0089,267.3095,267.0089,267.1446,2401.0
2020-10-08 15:10:00,275.4,275.84,275.4,275.84,1336.0,267.0283,267.4549,267.0283,267.4549,1336.0
2020-10-08 15:15:00,275.85,275.98,275.47,275.95,2829.0,267.4646,267.5906,267.0961,267.5615,2829.0
2020-10-08 15:20:00,275.81,275.85,275.31,275.31,2100.0,267.4258,267.4646,266.941,266.941,2100.0
2020-10-08 15:25:00,275.31,275.7,275.24,275.49,3599.0,266.941,267.3191,266.8731,267.1155,3599.0
2020-10-08 15:30:00,275.42,275.95,275.28,275.9,4933.0,267.0477,267.5615,266.9119,267.5131,4933.0
2020-10-08 15:35:00,275.93,276.29,275.87,276.21,5428.0,267.5422,267.8912,267.484,267.8136,5428.0
2020-10-08 15:40:00,276.18,276.19,275.33,275.34,34426.0,267.7846,267.7943,266.9604,266.9701,34426.0
2020-10-08 15:45:00,275.32,275.48,274.94,275.3,21911.0,266.9507,267.1058,266.5822,266.9313,21911.0
2020-10-08 15:50:00,275.18,276.05,275.13,275.72,25285.0,266.815,267.6585,266.7665,267.3385,25285.0
2020-10-08 15:55:00,275.63,276.11,275.63,275.82,55619.0,267.2513,267.7167,267.2513,267.4355,55619.0
2020-10-09 09:30:00,276.52,277.43,274.25,275.24,15351.0,268.1142,268.9966,265.9132,266.8731,15351.0
2020-10-09 09:35:00,274.81,275.26,271.72,272.74,40403.0,266.4562,266.8925,263.4601,264.4491,40403.0
2020-10-09 09:40:00,272.34,273.43,272.34,273.41,48165.0,264.0613,265.1182,264.0613,265.0988,48165.0
2020-10-09 09:45:00,274.23,274.33,272.55,273.06,9220.0,265.8938,265.9908,264.2649,264.7594,9220.0
2020-10-09 09:50:00,273.21,273.61,272.69,272.98,8880.0,264.9048,265.2927,264.4006,264.6818,8880.0
2020-10-09 09:55:00,273.2,274.06,272.83,273.12,4129.0,264.8951,265.729,264.5364,264.8176,4129.0
2020-10-09 10:00:00,273.12,273.12,272.27,273.1,18380.0,264.8176,264.8176,263.9934,264.7982,18380.0
2020-10-09 10:05:00,273.17,273.42,272.76,272.76,16283.0,264.8661,265.1085,264.4685,264.4685,16283.0
2020-10-09 10:10:00,272.74,273.21,272.57,273.21,13013.0,264.4491,264.9048,264.2843,264.9048,13013.0
2020-10-09 10:15:00,273.15,273.57,272.65,272.95,3800.0,264.8467,265.2539,264.3619,264.6527,3800.0
2020-10-09 10:20:00,272.81,272.98,271.42,271.43,5410.0,264.517,264.6818,263.1693,263.1789,5410.0
2020-10-09 10:25:00,271.55,271.68,270.81,270.99,2245.0,263.2953,263.4213,262.5778,262.7523,2245.0
2020-10-09 10:30:00,270.67,270.67,268.6,268.8,5863.0,262.4421,262.4421,260.435,260.6289,5863.0
2020-10-09 10:35:00,268.8,269.46,268.55,269.14,10362.0,260.6289,261.2688,260.3865,260.9586,10362.0
2020-10-09 10:40:00,269.08,269.08,267.28,267.29,17953.0,260.9004,260.9004,259.1551,259.1648,17953.0
2020-10-09 10:45:00,267.3,268.83,266.88,268.82,11071.0,259.1745,260.658,258.7673,260.6483,11071.0
2020-10-09 10:50:00,268.56,268.71,268.02,268.71,2240.0,260.3962,260.5416,259.8726,260.5416,2240.0
2020-10-09 10:55:00,268.58,269.73,268.58,269.67,3977.0,260.4156,261.5306,260.4156,261.4724,3977.0
2020-10-09 11:00:00,269.68,270.5,269.68,270.38,9654.0,261.4821,262.2772,261.4821,262.1609,9654.0
2020-10-09 11:05:00,270.32,270.95,270.29,270.88,3280.0,262.1027,262.7135,262.0736,262.6457,3280.0
2020-10-09 11:10:00,271.06,271.4,270.28,270.29,2700.0,262.8202,263.1499,262.0639,262.0736,2700.0
2020-10-09 11:15:00,270.16,270.8,270.13,270.76,4157.0,261.9476,262.5681,261.9185,262.5293,4157.0
2020-10-09 11:20:00,270.8,270.8,270.27,270.4,4841.0,262.5681,262.5681,262.0542,262.1803,4841.0
2020-10-09 11:25:00,270.48,270.94,270.46,270.68,2910.0,262.2578,262.7038,262.2384,262.4517,2910.0
2020-10-09 11:30:00,270.58,271.1,270.48,271.1,2560.0,262.3548,262.859,262.2578,262.859,2560.0
2020-10-09 11:35:00,271.13,271.23,270.91,271.0,3197.0,262.8881,262.985,262.6748,262.762,3197.0
2020-10-09 11:40:00,271.01,271.01,270.23,270.4,10708.0,262.7717,262.7717,262.0154,262.1803,10708.0
2020-10-09 11:45:00,270.44,272.44,270.44,271.81,6255.0,262.219,264.1582,262.219,263.5474,6255.0
2020-10-09 11:50:00,271.94,273.23,271.92,273.22,4310.0,263.6734,264.9242,263.6541,264.9145,4310.0
2020-10-09 11:55:00,273.15,273.58,272.99,273.52,4879.0,264.8467,265.2636,264.6915,265.2054,4879.0
2020-10-09 12:00:00,273.18,273.55,273.03,273.5,3300.0,264.8758,265.2345,264.7303,265.186,3300.0
2020-10-09 12:05:00,273.39,273.58,273.14,273.31,4100.0,265.0794,265.2636,264.837,265.0018,4100.0
2020-10-09 12:10:00,273.31,273.31,273.14,273.17,300.0,265.0018,265.0018,264.837,264.8661,300.0
2020-10-09 12:15:00,273.24,273.41,272.73,273.0,10308.0,264.9339,265.0988,264.4394,264.7012,10308.0
2020-10-09 12:20:00,273.05,273.52,273.04,273.51,800.0,264.7497,265.2054,264.74,265.1957,800.0
2020-10-09 12:25:00,273.6,274.16,273.6,273.8,2542.0,265.283,265.826,265.283,265.4769,2542.0
2020-10-09 12:30:00,273.8,273.82,273.22,273.47,700.0,265.4769,265.4963,264.9145,265.1569,700.0
2020-10-09 12:35:00,273.6,274.41,273.6,274.41,4800.0,265.283,266.0684,265.283,266.0684,4800.0
2020-10-09 12:40:00,274.41,274.66,274.34,274.66,1300.0,266.0684,266.3108,266.0005,266.3108,1300.0
2020-10-09 12:45:00,274.58,274.81,273.7,273.71,20074.0,266.2332,266.4562,265.3799,265.3896,20074.0
2020-10-09 12:50:00,273.81,274.23,273.7,273.81,7095.0,265.4866,265.8938,265.3799,265.4866,7095.0
2020-10-09 12:55:00,273.99,274.06,273.86,273.88,1710.0,265.6611,265.729,265.5351,265.5545,1710.0
2020-10-09 13:00:00,273.92,274.17,273.87,274.15,4551.0,265.5933,265.8357,265.5448,265.8163,4551.0
2020-10-09 13:05:00,274.11,274.11,273.57,273.75,13985.0,265.7775,265.7775,265.2539,265.4284,13985.0
2020-10-09 13:10:00,273.75,273.75,272.73,272.73,5269.0,265.4284,265.4284,264.4394,264.4394,5269.0
2020-10-09 13:15:00,272.69,272.93,272.54,272.55,2004.0,264.4006,264.6334,264.2552,264.2649,2004.0
2020-10-09 13:20:00,272.5,272.51,271.64,271.64,900.0,264.2164,264.2261,263.3826,263.3826,900.0
2020-10-09 13:25:00,271.74,272.04,271.6,272.02,2400.0,263.4795,263.7704,263.3438,263.751,2400.0
2020-10-09 13:30:00,272.03,272.24,272.03,272.24,1700.0,263.7607,263.9643,263.7607,263.9643,1700.0
2020-10-09 13:35:00,272.3,272.76,272.2,272.68,4118.0,264.0225,264.4685,263.9255,264.391,4118.0
2020-10-09 13:40:00,272.72,272.92,272.62,272.91,4557.0,264.4297,264.6237,264.3328,264.614,4557.0
2020-10-09 13:45:00,272.9,273.18,272.84,272.84,3578.0,264.6043,264.8758,264.5461,264.5461,3578.0
2020-10-09 13:50:00,272.75,272.95,272.73,272.93,3957.0,264.4588,264.6527,264.4394,264.6334,3957.0
2020-10-09 13:55:00,272.94,273.45,272.92,273.37,3702.0,264.643,265.1375,264.6237,265.06,3702.0
2020-10-09 14:00:00,273.3,273.32,272.98,273.08,2910.0,264.9921,265.0115,264.6818,264.7788,2910.0
2020-10-09 14:05:00,273.11,273.11,272.73,273.0,1991.0,264.8079,264.8079,264.4394,264.7012,1991.0
2020-10-09 14:10:00,272.9,272.93,272.45,272.82,5300.0,264.6043,264.6334,264.1679,264.5267,5300.0
2020-10-09 14:15:00,272.76,272.91,272.69,272.75,3800.0,264.4685,264.614,264.4006,264.4588,3800.0
2020-10-09 14:20:00,272.75,272.79,272.63,272.79,7300.0,264.4588,264.4976,264.3425,264.4976,7300.0
2020-10-09 14:25:00,272.71,273.33,272.71,273.32,6071.0,264.42,265.0212,264.42,265.0115,6071.0
2020-10-09 14:30:00,273.31,273.31,272.93,273.13,3855.0,265.0018,265.0018,264.6334,264.8273,3855.0
2020-10-09 14:35:00,272.89,273.26,272.77,272.8,11168.0,264.5946,264.9533,264.4782,264.5073,11168.0
2020-10-09 14:40:00,272.88,273.22,272.86,273.0,2700.0,264.5849,264.9145,264.5655,264.7012,2700.0
2020-10-09 14:45:00,272.97,273.4,272.97,273.4,11902.0,264.6721,265.0891,264.6721,265.0891,11902.0
2020-10-09 14:50:00,273.34,273.72,273.21,273.41,13622.0,265.0309,265.3993,264.9048,265.0988,13622.0
2020-10-09 14:55:00,273.38,273.68,273.16,273.45,16661.0,265.0697,265.3606,264.8564,265.1375,16661.0
2020-10-09 15:00:00,273.29,273.71,273.27,273.49,5290.0,264.9824,265.3896,264.963,265.1763,5290.0
2020-10-09 15:05:00,273.49,273.97,273.28,273.85,3800.0,265.1763,265.6417,264.9727,265.5254,3800.0
2020-10-09 15:10:00,273.91,273.98,273.75,273.8,3200.0,265.5836,265.6514,265.4284,265.4769,3200.0
2020-10-09 15:15:00,273.8,274.06,273.36,273.81,20895.0,265.4769,265.729,265.0503,265.4866,20895.0
2020-10-09 15:20:00,273.75,274.29,273.75,274.01,9314.0,265.4284,265.952,265.4284,265.6805,9314.0
2020-10-09 15:25:00,274.06,274.47,273.94,274.47,5856.0,265.729,266.1265,265.6126,266.1265,5856.0
2020-10-09 15:30:00,274.43,274.57,274.1,274.45,11376.0,266.0878,266.2235,265.7678,266.1071,11376.0
2020-10-09 15:35:00,274.45,274.48,273.31,273.31,13552.0,266.1071,266.1362,265.0018,265.0018,13552.0
2020-10-09 15:40:00,273.31,273.31,272.52,272.82,9095.0,265.0018,265.0018,264.2358,264.5267,9095.0
2020-10-09 15:45:00,272.9,273.5,272.73,272.79,12786.0,264.6043,265.186,264.4394,264.4976,12786.0
2020-10-09 15:50:00,273.1,273.14,272.76,272.98,17768.0,264.7982,264.837,264.4685,264.6818,17768.0
2020-10-09 15:55:00,272.97,273.18,272.68,273.05,61372.0,264.6721,264.8758,264.391,264.7497,61372.0
2020-10-12 09:30:00,274.65,274.65,271.51,271.51,10675.0,266.3011,266.3011,263.2565,263.2565,10675.0
2020-10-12 09:35:00,271.52,272.27,270.27,271.06,4095.0,263.2662,263.9934,262.0542,262.8202,4095.0
2020-10-12 09:40:00,271.49,273.76,271.49,273.76,3022.0,263.2371,265.4381,263.2371,265.4381,3022.0
2020-10-12 09:45:00,273.76,273.93,273.21,273.84,2203.0,265.4381,265.603,264.9048,265.5157,2203.0
2020-10-12 09:50:00,273.46,273.93,273.46,273.68,2043.0,265.1472,265.603,265.1472,265.3606,2043.0
2020-10-12 09:55:00,273.88,274.91,273.88,274.8,3610.0,265.5545,266.5532,265.5545,266.4465,3610.0
2020-10-12 10:00:00,274.8,275.1,274.75,274.88,4320.0,266.4465,266.7374,266.398,266.5241,4320.0
2020-10-12 10:05:00,275.11,275.11,273.55,273.62,1563.0,266.7471,266.7471,265.2345,265.3024,1563.0
2020-10-12 10:10:00,273.75,273.75,272.31,272.31,3431.0,265.4284,265.4284,264.0322,264.0322,3431.0
2020-10-12 10:15:00,272.4,272.4,271.27,271.38,11799.0,264.1195,264.1195,263.0238,263.1305,11799.0
2020-10-12 10:20:00,271.24,271.29,270.3,270.31,12340.0,262.9947,263.0432,262.0833,262.093,12340.0
2020-10-12 10:25:00,270.32,271.23,270.32,270.8,4850.0,262.1027,262.985,262.1027,262.5681,4850.0
2020-10-12 10:30:00,270.75,271.99,270.53,271.63,11208.0,262.5196,263.7219,262.3063,263.3729,11208.0
2020-10-12 10:35:00,271.63,271.76,271.5,271.5,616.0,263.3729,263.4989,263.2468,263.2468,616.0
2020-10-12 10:40:00,271.77,272.29,271.43,272.29,1300.0,263.5086,264.0128,263.1789,264.0128,1300.0
2020-10-12 10:45:00,272.25,272.37,271.88,271.88,900.0,263.974,264.0904,263.6153,263.6153,900.0
2020-10-12 10:50:00,271.78,271.78,271.75,271.75,200.0,263.5183,263.5183,263.4892,263.4892,200.0
2020-10-12 10:55:00,271.82,271.82,271.02,271.12,2416.0,263.5571,263.5571,262.7814,262.8784,2416.0
2020-10-12 11:00:00,271.1,272.68,271.1,272.63,4253.0,262.859,264.391,262.859,264.3425,4253.0
2020-10-12 11:05:00,272.39,272.93,272.37,272.93,1350.0,264.1098,264.6334,264.0904,264.6334,1350.0
2020-10-12 11:10:00,272.72,272.92,272.15,272.18,1300.0,264.4297,264.6237,263.8771,263.9061,1300.0
2020-10-12 11:15:00,272.49,272.66,272.08,272.08,1959.0,264.2067,264.3716,263.8092,263.8092,1959.0
2020-10-12 11:20:00,272.37,272.37,272.12,272.12,216.0,264.0904,264.0904,263.848,263.848,216.0
2020-10-12 11:25:00,272.14,272.14,271.74,271.74,1208.0,263.8674,263.8674,263.4795,263.4795,1208.0
2020-10-12 11:30:00,271.85,272.22,271.6,272.07,2721.0,263.5862,263.9449,263.3438,263.7995,2721.0
2020-10-12 11:35:00,271.81,271.95,271.3,271.3,1200.0,263.5474,263.6831,263.0529,263.0529,1200.0
2020-10-12 11:40:00,271.34,271.43,270.98,271.26,1811.0,263.0917,263.1789,262.7426,263.0141,1811.0
2020-10-12 11:45:00,271.24,272.19,271.09,272.01,4123.0,262.9947,263.9158,262.8493,263.7413,4123.0
2020-10-12 11:50:00,271.56,271.71,271.56,271.7,400.0,263.305,263.4504,263.305,263.4407,400.0
2020-10-12 11:55:00,271.69,271.85,271.41,271.85,1904.0,263.431,263.5862,263.1596,263.5862,1904.0
2020-10-12 12:00:00,271.51,271.63,271.51,271.63,1284.0,263.2565,263.3729,263.2565,263.3729,1284.0
2020-10-12 12:05:00,271.43,271.72,271.43,271.51,2109.0,263.1789,263.4601,263.1789,263.2565,2109.0
2020-10-12 12:10:00,271.47,271.77,271.29,271.45,4017.0,263.2177,263.5086,263.0432,263.1983,4017.0
2020-10-12 12:15:00,271.64,271.75,271.36,271.56,1875.0,263.3826,263.4892,263.1111,263.305,1875.0
2020-10-12 12:20:00,271.39,271.7,271.39,271.61,3885.0,263.1402,263.4407,263.1402,263.3535,3885.0
2020-10-12 12:25:00,271.8,272.03,271.65,271.65,1738.0,263.5377,263.7607,263.3923,263.3923,1738.0
2020-10-12 12:30:00,271.64,271.7,271.38,271.4,1100.0,263.3826,263.4407,263.1305,263.1499,1100.0
2020-10-12 12:35:00,271.53,271.65,271.46,271.47,900.0,263.2759,263.3923,263.208,263.2177,900.0
2020-10-12 12:40:00,271.62,271.64,271.34,271.57,2214.0,263.3632,263.3826,263.0917,263.3147,2214.0
2020-10-12 12:45:00,271.4,271.5,271.23,271.49,3316.0,263.1499,263.2468,262.985,263.2371,3316.0
2020-10-12 12:50:00,271.5,271.61,271.39,271.56,5623.0,263.2468,263.3535,263.1402,263.305,5623.0
2020-10-12 12:55:00,271.76,271.77,271.47,271.77,4755.0,263.4989,263.5086,263.2177,263.5086,4755.0
2020-10-12 13:00:00,271.72,271.85,271.44,271.44,618.0,263.4601,263.5862,263.1886,263.1886,618.0
2020-10-12 13:05:00,271.46,271.59,271.3,271.5,6021.0,263.208,263.3341,263.0529,263.2468,6021.0
2020-10-12 13:10:00,271.43,271.68,271.3,271.68,14627.0,263.1789,263.4213,263.0529,263.4213,14627.0
2020-10-12 13:15:00,271.59,272.11,271.59,271.71,1854.0,263.3341,263.8383,263.3341,263.4504,1854.0
2020-10-12 13:20:00,271.65,271.65,270.81,270.85,4567.0,263.3923,263.3923,262.5778,262.6166,4567.0
2020-10-12 13:25:00,270.61,270.86,270.01,270.36,3730.0,262.3839,262.6263,261.8021,262.1415,3730.0
2020-10-12 13:30:00,270.69,270.8,270.24,270.45,1000.0,262.4614,262.5681,262.0251,262.2287,1000.0
2020-10-12 13:35:00,270.52,270.53,270.34,270.4,500.0,262.2966,262.3063,262.1221,262.1803,500.0
2020-10-12 13:40:00,270.41,270.41,269.94,270.04,3201.0,262.19,262.19,261.7342,261.8312,3201.0
2020-10-12 13:45:00,270.17,270.17,270.16,270.17,522.0,261.9573,261.9573,261.9476,261.9573,522.0
2020-10-12 13:50:00,270.31,270.38,269.62,269.65,3357.0,262.093,262.1609,261.424,261.4531,3357.0
2020-10-12 13:55:00,269.86,270.07,269.86,269.88,2408.0,261.6567,261.8603,261.6567,261.6761,2408.0
2020-10-12 14:00:00,270.0,270.23,269.74,270.0,5420.0,261.7924,262.0154,261.5403,261.7924,5420.0
2020-10-12 14:05:00,269.91,270.21,269.81,270.21,7106.0,261.7052,261.996,261.6082,261.996,7106.0
2020-10-12 14:10:00,270.13,270.13,269.81,270.0,3854.0,261.9185,261.9185,261.6082,261.7924,3854.0
2020-10-12 14:15:00,269.94,270.21,269.9,270.07,2605.0,261.7342,261.996,261.6955,261.8603,2605.0
2020-10-12 14:20:00,269.95,270.21,269.86,269.96,4756.0,261.7439,261.996,261.6567,261.7536,4756.0
2020-10-12 14:25:00,269.97,270.17,269.63,269.92,13650.0,261.7633,261.9573,261.4337,261.7148,13650.0
2020-10-12 14:30:00,270.18,270.28,269.88,269.93,4962.0,261.9669,262.0639,261.6761,261.7245,4962.0
2020-10-12 14:35:00,269.87,270.29,269.85,270.0,11646.0,261.6664,262.0736,261.647,261.7924,11646.0
2020-10-12 14:40:00,270.04,270.48,270.03,270.36,1996.0,261.8312,262.2578,261.8215,262.1415,1996.0
2020-10-12 14:45:00,270.24,270.24,269.17,269.52,6662.0,262.0251,262.0251,260.9876,261.327,6662.0
2020-10-12 14:50:00,269.52,269.95,269.35,269.95,1986.0,261.327,261.7439,261.1622,261.7439,1986.0
2020-10-12 14:55:00,269.99,271.02,269.98,270.87,4071.0,261.7827,262.7814,261.773,262.636,4071.0
2020-10-12 15:00:00,271.11,271.6,270.94,271.38,1910.0,262.8687,263.3438,262.7038,263.1305,1910.0
2020-10-12 15:05:00,271.53,271.53,271.16,271.47,1591.0,263.2759,263.2759,262.9172,263.2177,1591.0
2020-10-12 15:10:00,271.18,271.37,270.93,271.25,5068.0,262.9365,263.1208,262.6941,263.0044,5068.0
2020-10-12 15:15:00,271.21,271.3,270.84,270.84,3846.0,262.9656,263.0529,262.6069,262.6069,3846.0
2020-10-12 15:20:00,271.0,271.36,270.92,271.3,10963.0,262.762,263.1111,262.6845,263.0529,10963.0
2020-10-12 15:25:00,271.24,271.38,271.14,271.23,1800.0,262.9947,263.1305,262.8978,262.985,1800.0
2020-10-12 15:30:00,271.23,271.23,270.81,271.17,4104.0,262.985,262.985,262.5778,262.9269,4104.0
2020-10-12 15:35:00,271.12,271.65,271.12,271.35,4249.0,262.8784,263.3923,262.8784,263.1014,4249.0
2020-10-12 15:40:00,271.55,271.55,271.3,271.38,5785.0,263.2953,263.2953,263.0529,263.1305,5785.0
2020-10-12 15:45:00,271.51,271.63,270.93,270.93,6969.0,263.2565,263.3729,262.6941,262.6941,6969.0
2020-10-12 15:50:00,270.89,270.93,270.46,270.73,8270.0,262.6554,262.6941,262.2384,262.5002,8270.0
2020-10-12 15:55:00,270.7,270.86,270.03,270.19,35352.0,262.4711,262.6263,261.8215,261.9766,35352.0
2020-10-13 09:30:00,260.51,261.65,257.67,261.65,20075.0,252.5909,253.6962,249.8372,253.6962,20075.0
2020-10-13 09:35:00,260.5,262.91,260.5,262.91,6413.0,252.5812,254.9179,252.5812,254.9179,6413.0
2020-10-13 09:40:00,263.13,263.69,262.3,262.97,5800.0,255.1313,255.6742,254.3265,254.9761,5800.0
2020-10-13 09:45:00,263.69,263.69,260.6,260.68,5024.0,255.6742,255.6742,252.6782,252.7557,5024.0
2020-10-13 09:50:00,260.6,260.6,259.01,259.06,9684.0,252.6782,252.6782,251.1365,251.185,9684.0
2020-10-13 09:55:00,259.07,259.56,258.53,259.26,13508.0,251.1947,251.6698,250.6711,251.3789,13508.0
2020-10-13 10:00:00,259.81,260.26,259.19,260.02,3280.0,251.9122,252.3485,251.311,252.1158,3280.0
2020-10-13 10:05:00,260.35,260.76,259.63,260.15,3308.0,252.4358,252.8333,251.7376,252.2418,3308.0
2020-10-13 10:10:00,260.16,260.35,259.59,259.72,1940.0,252.2515,252.4358,251.6989,251.8249,1940.0
2020-10-13 10:15:00,260.0,260.56,259.73,260.3,3906.0,252.0964,252.6394,251.8346,252.3873,3906.0
2020-10-13 10:20:00,260.15,261.25,259.85,261.25,2328.0,252.2418,253.3084,251.951,253.3084,2328.0
2020-10-13 10:25:00,261.25,262.12,261.16,261.95,3629.0,253.3084,254.152,253.2211,253.9871,3629.0
2020-10-13 10:30:00,261.81,263.02,261.8,262.89,4776.0,253.8514,255.0246,253.8417,254.8986,4776.0
2020-10-13 10:35:00,262.9,263.0,261.75,261.87,4418.0,254.9082,255.0052,253.7932,253.9096,4418.0
2020-10-13 10:40:00,262.05,262.15,261.93,261.97,1377.0,254.0841,254.181,253.9677,254.0065,1377.0
2020-10-13 10:45:00,261.94,261.97,261.03,261.03,7839.0,253.9774,254.0065,253.0951,253.0951,7839.0
2020-10-13 10:50:00,261.08,261.08,260.91,261.05,831.0,253.1436,253.1436,252.9787,253.1145,831.0
2020-10-13 10:55:00,260.85,261.29,260.79,260.85,2405.0,252.9206,253.3472,252.8624,252.9206,2405.0
2020-10-13 11:00:00,261.04,261.05,260.78,260.86,1760.0,253.1048,253.1145,252.8527,252.9303,1760.0
2020-10-13 11:05:00,261.0,261.2,260.64,261.2,2128.0,253.066,253.2599,252.7169,253.2599,2128.0
2020-10-13 11:10:00,261.17,261.44,260.77,260.91,1600.0,253.2308,253.4926,252.843,252.9787,1600.0
2020-10-13 11:15:00,260.76,261.24,260.76,261.03,3910.0,252.8333,253.2987,252.8333,253.0951,3910.0
2020-10-13 11:20:00,261.04,261.04,260.72,260.73,920.0,253.1048,253.1048,252.7945,252.8042,920.0
2020-10-13 11:25:00,260.79,260.79,260.09,260.09,3150.0,252.8624,252.8624,252.1837,252.1837,3150.0
2020-10-13 11:30:00,260.29,260.91,259.21,259.57,6310.0,252.3776,252.9787,251.3304,251.6795,6310.0
2020-10-13 11:35:00,259.48,259.96,259.18,259.45,4364.0,251.5922,252.0576,251.3013,251.5631,4364.0
2020-10-13 11:40:00,259.46,260.08,259.3,260.07,2955.0,251.5728,252.174,251.4177,252.1643,2955.0
2020-10-13 11:45:00,260.08,260.08,259.12,259.44,8933.0,252.174,252.174,251.2432,251.5534,8933.0
2020-10-13 11:50:00,259.24,259.31,258.13,258.19,5743.0,251.3595,251.4274,250.2832,250.3414,5743.0
2020-10-13 11:55:00,258.24,259.33,258.11,259.33,6762.0,250.3899,251.4468,250.2639,251.4468,6762.0
2020-10-13 12:00:00,259.43,259.61,259.09,259.59,3728.0,251.5437,251.7183,251.2141,251.6989,3728.0
2020-10-13 12:05:00,259.41,259.57,257.94,258.39,5202.0,251.5243,251.6795,250.099,250.5353,5202.0
2020-10-13 12:10:00,258.44,258.44,257.76,257.76,2021.0,250.5838,250.5838,249.9245,249.9245,2021.0
2020-10-13 12:15:00,257.91,258.25,257.52,258.12,4212.0,250.0699,250.3996,249.6918,250.2736,4212.0
2020-10-13 12:20:00,258.02,259.38,258.02,259.38,4354.0,250.1766,251.4952,250.1766,251.4952,4354.0
2020-10-13 12:25:00,259.34,259.47,259.02,259.44,2431.0,251.4565,251.5825,251.1462,251.5534,2431.0
2020-10-13 12:30:00,259.15,259.63,259.12,259.42,4238.0,251.2722,251.7376,251.2432,251.534,4238.0
2020-10-13 12:35:00,259.42,259.63,259.22,259.53,2800.0,251.534,251.7376,251.3401,251.6407,2800.0
2020-10-13 12:40:00,259.53,259.71,259.16,259.67,3877.0,251.6407,251.8152,251.2819,251.7764,3877.0
2020-10-13 12:45:00,259.82,259.82,259.24,259.62,5463.0,251.9219,251.9219,251.3595,251.728,5463.0
2020-10-13 12:50:00,259.64,260.44,259.53,260.44,2700.0,251.7473,252.523,251.6407,252.523,2700.0
2020-10-13 12:55:00,260.19,260.32,259.17,259.17,4420.0,252.2806,252.4067,251.2916,251.2916,4420.0
2020-10-13 13:00:00,259.48,260.06,259.48,259.62,2888.0,251.5922,252.1546,251.5922,251.728,2888.0
2020-10-13 13:05:00,259.62,259.69,259.41,259.56,1297.0,251.728,251.7958,251.5243,251.6698,1297.0
2020-10-13 13:10:00,259.57,260.23,259.57,260.2,1100.0,251.6795,252.3194,251.6795,252.2903,1100.0
2020-10-13 13:15:00,260.15,260.15,259.29,259.29,900.0,252.2418,252.2418,251.408,251.408,900.0
2020-10-13 13:20:00,259.59,259.6,259.15,259.15,2561.0,251.6989,251.7086,251.2722,251.2722,2561.0
2020-10-13 13:25:00,259.12,259.12,258.92,258.92,700.0,251.2432,251.2432,251.0492,251.0492,700.0
2020-10-13 13:30:00,258.78,258.9,258.71,258.71,1149.0,250.9135,251.0298,250.8456,250.8456,1149.0
2020-10-13 13:35:00,258.67,258.96,258.39,258.39,2863.0,250.8068,251.088,250.5353,250.5353,2863.0
2020-10-13 13:40:00,258.62,258.9,258.51,258.82,1666.0,250.7584,251.0298,250.6517,250.9523,1666.0
2020-10-13 13:45:00,258.69,259.05,258.68,258.85,1101.0,250.8262,251.1753,250.8165,250.9814,1101.0
2020-10-13 13:50:00,258.78,258.99,258.75,258.88,2026.0,250.9135,251.1171,250.8844,251.0104,2026.0
2020-10-13 13:55:00,258.84,258.84,258.53,258.65,1916.0,250.9717,250.9717,250.6711,250.7874,1916.0
2020-10-13 14:00:00,258.48,258.81,258.42,258.65,1300.0,250.6226,250.9426,250.5644,250.7874,1300.0
2020-10-13 14:05:00,258.43,258.68,258.21,258.21,1739.0,250.5741,250.8165,250.3608,250.3608,1739.0
2020-10-13 14:10:00,258.2,258.52,258.2,258.52,1617.0,250.3511,250.6614,250.3511,250.6614,1617.0
2020-10-13 14:15:00,258.3,258.54,258.3,258.54,555.0,250.4481,250.6808,250.4481,250.6808,555.0
2020-10-13 14:20:00,258.46,258.79,258.35,258.41,1818.0,250.6032,250.9232,250.4966,250.5547,1818.0
2020-10-13 14:25:00,258.32,258.57,258.26,258.26,2450.0,250.4675,250.7099,250.4093,250.4093,2450.0
2020-10-13 14:30:00,258.04,258.78,257.89,258.36,3900.0,250.196,250.9135,250.0505,250.5063,3900.0
2020-10-13 14:35:00,258.2,258.31,258.0,258.26,900.0,250.3511,250.4578,250.1572,250.4093,900.0
2020-10-13 14:40:00,257.92,258.04,257.7,257.93,2704.0,250.0796,250.196,249.8663,250.0893,2704.0
2020-10-13 14:45:00,257.95,258.15,257.82,257.92,500.0,250.1087,250.3026,249.9827,250.0796,500.0
2020-10-13 14:50:00,257.79,257.92,257.69,257.78,1315.0,249.9536,250.0796,249.8566,249.9439,1315.0
2020-10-13 14:55:00,257.9,258.2,257.9,258.2,1205.0,250.0602,250.3511,250.0602,250.3511,1205.0
2020-10-13 15:00:00,258.05,258.63,258.05,258.56,1647.0,250.2057,250.768,250.2057,250.7002,1647.0
2020-10-13 15:05:00,258.34,258.38,258.21,258.22,1569.0,250.4869,250.5256,250.3608,250.3705,1569.0
2020-10-13 15:10:00,258.3,258.54,258.3,258.53,1100.0,250.4481,250.6808,250.4481,250.6711,1100.0
2020-10-13 15:15:00,258.5,258.5,258.28,258.31,3374.0,250.642,250.642,250.4287,250.4578,3374.0
2020-10-13 15:20:00,258.27,258.64,258.26,258.44,2050.0,250.419,250.7777,250.4093,250.5838,2050.0
2020-10-13 15:25:00,258.52,259.06,258.38,258.94,4658.0,250.6614,251.185,250.5256,251.0686,4658.0
2020-10-13 15:30:00,258.96,259.51,258.96,259.5,2900.0,251.088,251.6213,251.088,251.6116,2900.0
2020-10-13 15:35:00,259.62,259.86,259.42,259.86,6063.0,251.728,251.9607,251.534,251.9607,6063.0
2020-10-13 15:40:00,259.87,260.69,259.87,260.46,6665.0,251.9704,252.7654,251.9704,252.5424,6665.0
2020-10-13 15:45:00,260.64,260.84,260.42,260.7,7237.0,252.7169,252.9109,252.5036,252.7751,7237.0
2020-10-13 15:50:00,260.83,261.61,260.51,261.36,12729.0,252.9012,253.6575,252.5909,253.4151,12729.0
2020-10-13 15:55:00,261.54,262.43,261.02,261.02,52727.0,253.5896,254.4525,253.0854,253.0854,52727.0
2020-10-14 09:30:00,262.26,263.04,261.01,262.59,5773.0,254.2877,255.044,253.0757,254.6077,5773.0
2020-10-14 09:35:00,262.26,262.46,261.95,261.95,700.0,254.2877,254.4816,253.9871,253.9871,700.0
2020-10-14 09:40:00,263.11,263.38,262.67,263.37,1630.0,255.1119,255.3737,254.6852,255.364,1630.0
2020-10-14 09:45:00,263.59,263.63,263.01,263.63,4684.0,255.5773,255.6161,255.0149,255.6161,4684.0
2020-10-14 09:50:00,263.54,264.59,263.01,263.01,6131.0,255.5288,256.5469,255.0149,255.0149,6131.0
2020-10-14 09:55:00,262.98,263.62,262.15,262.51,2803.0,254.9858,255.6064,254.181,254.5301,2803.0
2020-10-14 10:00:00,262.8,263.38,261.85,263.38,2500.0,254.8113,255.3737,253.8902,255.3737,2500.0
2020-10-14 10:05:00,263.47,263.47,262.1,262.57,1519.0,255.4609,255.4609,254.1326,254.5883,1519.0
2020-10-14 10:10:00,262.29,263.43,262.28,263.43,3049.0,254.3168,255.4221,254.3071,255.4221,3049.0
2020-10-14 10:15:00,263.18,263.21,262.74,263.2,1150.0,255.1797,255.2088,254.7531,255.1991,1150.0
2020-10-14 10:20:00,263.29,264.28,263.28,263.67,3603.0,255.2864,256.2463,255.2767,255.6548,3603.0
2020-10-14 10:25:00,263.61,263.72,262.12,262.12,2000.0,255.5967,255.7033,254.152,254.152,2000.0
2020-10-14 10:30:00,262.06,262.55,261.81,262.16,3555.0,254.0938,254.5689,253.8514,254.1907,3555.0
2020-10-14 10:35:00,262.18,262.71,262.17,262.35,2000.0,254.2101,254.724,254.2004,254.375,2000.0
2020-10-14 10:40:00,262.16,262.4,262.16,262.22,500.0,254.1907,254.4234,254.1907,254.2489,500.0
2020-10-14 10:45:00,262.57,262.61,262.22,262.27,3247.0,254.5883,254.6271,254.2489,254.2974,3247.0
2020-10-14 10:50:00,262.21,262.25,261.13,261.16,2000.0,254.2392,254.278,253.1921,253.2211,2000.0
2020-10-14 10:55:00,261.02,261.34,260.79,260.79,5999.0,253.0854,253.3957,252.8624,252.8624,5999.0
2020-10-14 11:00:00,261.21,261.72,260.9,260.9,4604.0,253.2696,253.7641,252.969,252.969,4604.0
2020-10-14 11:05:00,261.1,261.1,260.32,260.43,7315.0,253.163,253.163,252.4067,252.5133,7315.0
2020-10-14 11:10:00,260.33,260.46,260.05,260.24,2999.0,252.4164,252.5424,252.1449,252.3291,2999.0
2020-10-14 11:15:00,260.23,261.58,260.23,261.58,5714.0,252.3194,253.6284,252.3194,253.6284,5714.0
2020-10-14 11:20:00,261.94,263.25,261.94,262.39,4142.0,253.9774,255.2476,253.9774,254.4138,4142.0
2020-10-14 11:25:00,262.39,262.49,261.25,261.25,2264.0,254.4138,254.5107,253.3084,253.3084,2264.0
2020-10-14 11:30:00,261.32,261.54,260.93,261.12,6424.0,253.3763,253.5896,252.9981,253.1824,6424.0
2020-10-14 11:35:00,261.12,261.22,260.62,260.77,2278.0,253.1824,253.2793,252.6976,252.843,2278.0
2020-10-14 11:40:00,260.86,261.12,260.71,260.8,900.0,252.9303,253.1824,252.7848,252.8721,900.0
2020-10-14 11:45:00,261.05,261.1,260.34,260.35,3300.0,253.1145,253.163,252.4261,252.4358,3300.0
2020-10-14 11:50:00,260.55,260.72,259.85,260.15,5244.0,252.6297,252.7945,251.951,252.2418,5244.0
2020-10-14 11:55:00,260.31,260.53,259.97,260.53,2708.0,252.397,252.6103,252.0673,252.6103,2708.0
2020-10-14 12:00:00,260.49,261.53,260.49,261.29,1249.0,252.5715,253.5799,252.5715,253.3472,1249.0
2020-10-14 12:05:00,261.33,262.03,261.28,261.29,2775.0,253.386,254.0647,253.3375,253.3472,2775.0
2020-10-14 12:10:00,261.75,261.75,261.05,261.1,1048.0,253.7932,253.7932,253.1145,253.163,1048.0
2020-10-14 12:15:00,261.01,261.33,260.55,260.55,2018.0,253.0757,253.386,252.6297,252.6297,2018.0
2020-10-14 12:20:00,260.54,260.84,259.46,259.47,2200.0,252.62,252.9109,251.5728,251.5825,2200.0
2020-10-14 12:25:00,259.73,260.14,259.57,259.57,1450.0,251.8346,252.2321,251.6795,251.6795,1450.0
2020-10-14 12:30:00,259.76,260.79,259.76,260.41,2405.0,251.8637,252.8624,251.8637,252.4939,2405.0
2020-10-14 12:35:00,260.79,260.79,259.88,260.76,3929.0,252.8624,252.8624,251.9801,252.8333,3929.0
2020-10-14 12:40:00,260.28,261.3,260.28,260.67,1400.0,252.3679,253.3569,252.3679,252.746,1400.0
2020-10-14 12:45:00,260.52,260.78,260.04,260.09,2400.0,252.6006,252.8527,252.1352,252.1837,2400.0
2020-10-14 12:50:00,260.26,260.92,259.91,259.91,2900.0,252.3485,252.9884,252.0091,252.0091,2900.0
2020-10-14 12:55:00,260.19,260.43,259.82,260.15,2393.0,252.2806,252.5133,251.9219,252.2418,2393.0
2020-10-14 13:00:00,260.3,260.87,259.9,260.8,4200.0,252.3873,252.94,251.9994,252.8721,4200.0
2020-10-14 13:05:00,260.8,260.88,260.31,260.88,2766.0,252.8721,252.9497,252.397,252.9497,2766.0
2020-10-14 13:10:00,260.71,260.88,260.4,260.51,1057.0,252.7848,252.9497,252.4842,252.5909,1057.0
2020-10-14 13:15:00,260.35,260.96,260.25,260.88,1841.0,252.4358,253.0272,252.3388,252.9497,1841.0
2020-10-14 13:20:00,260.99,261.02,260.43,260.44,2040.0,253.0563,253.0854,252.5133,252.523,2040.0
2020-10-14 13:25:00,260.47,260.7,260.41,260.56,2063.0,252.5521,252.7751,252.4939,252.6394,2063.0
2020-10-14 13:30:00,260.4,260.58,260.12,260.32,2657.0,252.4842,252.6588,252.2128,252.4067,2657.0
2020-10-14 13:35:00,260.31,260.62,260.07,260.31,2108.0,252.397,252.6976,252.1643,252.397,2108.0
2020-10-14 13:40:00,260.3,260.3,260.29,260.3,100.0,252.3873,252.3873,252.3776,252.3873,100.0
2020-10-14 13:45:00,260.34,260.56,260.23,260.26,900.0,252.4261,252.6394,252.3194,252.3485,900.0
2020-10-14 13:50:00,260.49,260.58,260.22,260.23,1900.0,252.5715,252.6588,252.3097,252.3194,1900.0
2020-10-14 13:55:00,260.23,260.5,260.23,260.4,547.0,252.3194,252.5812,252.3194,252.4842,547.0
2020-10-14 14:00:00,260.2,260.57,259.97,259.97,1538.0,252.2903,252.6491,252.0673,252.0673,1538.0
2020-10-14 14:05:00,259.97,260.23,259.85,259.86,1700.0,252.0673,252.3194,251.951,251.9607,1700.0
2020-10-14 14:10:00,259.85,260.22,259.84,259.9,1806.0,251.951,252.3097,251.9413,251.9994,1806.0
2020-10-14 14:15:00,259.86,260.03,259.82,259.82,1300.0,251.9607,252.1255,251.9219,251.9219,1300.0
2020-10-14 14:20:00,259.93,259.93,259.39,259.39,2600.0,252.0285,252.0285,251.5049,251.5049,2600.0
2020-10-14 14:25:00,259.47,259.55,259.17,259.22,2141.0,251.5825,251.6601,251.2916,251.3401,2141.0
2020-10-14 14:30:00,259.31,259.63,258.89,258.92,5637.0,251.4274,251.7376,251.0201,251.0492,5637.0
2020-10-14 14:35:00,259.2,259.61,258.78,258.78,2422.0,251.3207,251.7183,250.9135,250.9135,2422.0
2020-10-14 14:40:00,258.98,258.98,258.5,258.65,2078.0,251.1074,251.1074,250.642,250.7874,2078.0
2020-10-14 14:45:00,258.79,259.26,258.79,258.96,2069.0,250.9232,251.3789,250.9232,251.088,2069.0
2020-10-14 14:50:00,259.2,259.55,258.95,259.55,3429.0,251.3207,251.6601,251.0783,251.6601,3429.0
2020-10-14 14:55:00,259.25,259.28,258.82,259.28,4866.0,251.3692,251.3983,250.9523,251.3983,4866.0
2020-10-14 15:00:00,259.27,259.98,259.27,259.83,2851.0,251.3886,252.077,251.3886,251.9316,2851.0
2020-10-14 15:05:00,260.0,260.4,259.85,259.98,2902.0,252.0964,252.4842,251.951,252.077,2902.0
2020-10-14 15:10:00,260.06,260.17,259.83,259.83,2461.0,252.1546,252.2612,251.9316,251.9316,2461.0
2020-10-14 15:15:00,259.95,260.08,259.61,259.89,2100.0,252.0479,252.174,251.7183,251.9897,2100.0
2020-10-14 15:20:00,259.88,259.88,259.41,259.79,3803.0,251.9801,251.9801,251.5243,251.8928,3803.0
2020-10-14 15:25:00,259.75,260.08,259.5,260.05,2016.0,251.854,252.174,251.6116,252.1449,2016.0
2020-10-14 15:30:00,259.92,260.53,259.91,260.53,4651.0,252.0188,252.6103,252.0091,252.6103,4651.0
2020-10-14 15:35:00,260.6,260.6,259.78,260.11,5536.0,252.6782,252.6782,251.8831,252.2031,5536.0
2020-10-14 15:40:00,260.0,260.42,259.88,260.2,4726.0,252.0964,252.5036,251.9801,252.2903,4726.0
2020-10-14 15:45:00,260.54,260.6,259.9,259.92,5395.0,252.62,252.6782,251.9994,252.0188,5395.0
2020-10-14 15:50:00,260.11,260.42,259.85,259.88,6921.0,252.2031,252.5036,251.951,251.9801,6921.0
2020-10-14 15:55:00,260.05,260.05,259.26,259.97,25483.0,252.1449,252.1449,251.3789,252.0673,25483.0
2020-10-15 09:30:00,256.78,256.78,255.38,255.38,3885.0,248.9743,248.9743,247.6168,247.6168,3885.0
2020-10-15 09:35:00,256.65,257.0,254.56,254.56,7855.0,248.8482,249.1876,246.8218,246.8218,7855.0
2020-10-15 09:40:00,254.38,256.09,254.19,255.35,53648.0,246.6472,248.3053,246.463,247.5878,53648.0
2020-10-15 09:45:00,256.2,257.77,256.0,257.46,47530.0,248.4119,249.9342,248.218,249.6336,47530.0
2020-10-15 09:50:00,257.13,257.64,255.87,257.07,18764.0,249.3136,249.8081,248.0919,249.2555,18764.0
2020-10-15 09:55:00,257.64,258.38,257.13,258.03,6638.0,249.8081,250.5256,249.3136,250.1863,6638.0
2020-10-15 10:00:00,258.04,258.51,257.44,257.44,5171.0,250.196,250.6517,249.6142,249.6142,5171.0
2020-10-15 10:05:00,257.35,257.86,257.0,257.56,18373.0,249.527,250.0215,249.1876,249.7306,18373.0
2020-10-15 10:10:00,257.59,258.11,256.87,258.11,4861.0,249.7597,250.2639,249.0615,250.2639,4861.0
2020-10-15 10:15:00,257.73,258.67,257.71,258.41,2120.0,249.8954,250.8068,249.876,250.5547,2120.0
2020-10-15 10:20:00,258.28,258.5,257.43,257.57,3500.0,250.4287,250.642,249.6045,249.7403,3500.0
2020-10-15 10:25:00,257.56,257.89,257.47,257.51,5362.0,249.7306,250.0505,249.6433,249.6821,5362.0
2020-10-15 10:30:00,257.5,258.0,257.03,257.17,4062.0,249.6724,250.1572,249.2167,249.3524,4062.0
2020-10-15 10:35:00,257.18,257.26,256.51,256.78,7675.0,249.3621,249.4397,248.7125,248.9743,7675.0
2020-10-15 10:40:00,256.79,256.94,255.77,255.77,5744.0,248.984,249.1294,247.995,247.995,5744.0
2020-10-15 10:45:00,256.08,256.43,255.73,256.07,5257.0,248.2956,248.6349,247.9562,248.2859,5257.0
2020-10-15 10:50:00,255.87,256.36,255.69,255.71,2420.0,248.0919,248.5671,247.9174,247.9368,2420.0
2020-10-15 10:55:00,255.59,255.59,255.03,255.03,2400.0,247.8205,247.8205,247.2775,247.2775,2400.0
2020-10-15 11:00:00,255.2,255.79,255.2,255.37,10090.0,247.4423,248.0144,247.4423,247.6071,10090.0
2020-10-15 11:05:00,255.72,256.98,255.47,256.96,7382.0,247.9465,249.1682,247.7041,249.1488,7382.0
2020-10-15 11:10:00,256.67,257.36,256.67,257.01,4381.0,248.8676,249.5367,248.8676,249.1973,4381.0
2020-10-15 11:15:00,257.26,257.75,256.84,257.68,12215.0,249.4397,249.9148,249.0325,249.8469,12215.0
2020-10-15 11:20:00,257.76,258.02,257.42,258.02,6608.0,249.9245,250.1766,249.5948,250.1766,6608.0
2020-10-15 11:25:00,258.04,258.19,257.05,257.06,2679.0,250.196,250.3414,249.2361,249.2458,2679.0
2020-10-15 11:30:00,257.02,257.28,257.02,257.26,1300.0,249.207,249.4591,249.207,249.4397,1300.0
2020-10-15 11:35:00,257.18,257.27,256.18,256.66,12485.0,249.3621,249.4494,248.3925,248.8579,12485.0
2020-10-15 11:40:00,256.96,257.4,256.85,257.4,13758.0,249.1488,249.5754,249.0422,249.5754,13758.0
2020-10-15 11:45:00,257.8,258.26,257.62,258.23,8247.0,249.9633,250.4093,249.7888,250.3802,8247.0
2020-10-15 11:50:00,258.44,259.28,258.29,259.26,9571.0,250.5838,251.3983,250.4384,251.3789,9571.0
2020-10-15 11:55:00,259.09,259.09,257.92,258.05,4754.0,251.2141,251.2141,250.0796,250.2057,4754.0
2020-10-15 12:00:00,257.72,258.13,257.5,258.11,5285.0,249.8857,250.2832,249.6724,250.2639,5285.0
2020-10-15 12:05:00,257.74,258.5,257.71,258.32,2400.0,249.9051,250.642,249.876,250.4675,2400.0
2020-10-15 12:10:00,258.35,258.37,257.47,257.57,3842.0,250.4966,250.516,249.6433,249.7403,3842.0
2020-10-15 12:15:00,257.59,257.59,256.01,256.26,5955.0,249.7597,249.7597,248.2277,248.4701,5955.0
2020-10-15 12:20:00,256.46,256.46,256.21,256.37,1875.0,248.664,248.664,248.4216,248.5767,1875.0
2020-10-15 12:25:00,256.42,256.7,256.41,256.5,5262.0,248.6252,248.8967,248.6155,248.7028,5262.0
2020-10-15 12:30:00,256.19,256.59,256.19,256.31,1440.0,248.4022,248.7901,248.4022,248.5186,1440.0
2020-10-15 12:35:00,256.39,256.75,256.37,256.75,1706.0,248.5961,248.9452,248.5767,248.9452,1706.0
2020-10-15 12:40:00,256.74,257.39,256.74,257.17,3875.0,248.9355,249.5657,248.9355,249.3524,3875.0
2020-10-15 12:45:00,257.1,257.25,256.87,257.24,1270.0,249.2846,249.43,249.0615,249.4203,1270.0
2020-10-15 12:50:00,257.07,257.6,257.07,257.09,2817.0,249.2555,249.7694,249.2555,249.2749,2817.0
2020-10-15 12:55:00,257.11,257.88,257.11,257.68,2623.0,249.2943,250.0408,249.2943,249.8469,2623.0
2020-10-15 13:00:00,257.69,257.73,257.42,257.46,949.0,249.8566,249.8954,249.5948,249.6336,949.0
2020-10-15 13:05:00,257.44,257.58,257.33,257.33,2346.0,249.6142,249.75,249.5076,249.5076,2346.0
2020-10-15 13:10:00,257.45,257.63,257.25,257.25,1095.0,249.6239,249.7984,249.43,249.43,1095.0
2020-10-15 13:15:00,257.19,257.19,256.94,257.0,2724.0,249.3718,249.3718,249.1294,249.1876,2724.0
2020-10-15 13:20:00,257.19,257.44,257.09,257.24,2300.0,249.3718,249.6142,249.2749,249.4203,2300.0
2020-10-15 13:25:00,257.12,257.47,257.12,257.4,1703.0,249.304,249.6433,249.304,249.5754,1703.0
2020-10-15 13:30:00,257.26,257.36,257.1,257.26,2760.0,249.4397,249.5367,249.2846,249.4397,2760.0
2020-10-15 13:35:00,257.26,257.38,256.77,256.77,4562.0,249.4397,249.556,248.9646,248.9646,4562.0
2020-10-15 13:40:00,256.63,257.17,256.31,257.17,2518.0,248.8288,249.3524,248.5186,249.3524,2518.0
2020-10-15 13:45:00,257.36,257.36,256.87,257.06,900.0,249.5367,249.5367,249.0615,249.2458,900.0
2020-10-15 13:50:00,257.01,257.02,256.57,256.72,1200.0,249.1973,249.207,248.7707,248.9161,1200.0
2020-10-15 13:55:00,256.87,256.98,256.73,256.98,1423.0,249.0615,249.1682,248.9258,249.1682,1423.0
2020-10-15 14:00:00,257.02,257.04,256.54,256.54,2151.0,249.207,249.2264,248.7416,248.7416,2151.0
2020-10-15 14:05:00,256.37,256.6,256.36,256.42,1030.0,248.5767,248.7998,248.5671,248.6252,1030.0
2020-10-15 14:10:00,256.59,257.11,256.59,256.97,1269.0,248.7901,249.2943,248.7901,249.1585,1269.0
2020-10-15 14:15:00,256.99,257.1,256.7,256.7,2865.0,249.1779,249.2846,248.8967,248.8967,2865.0
2020-10-15 14:20:00,256.75,256.76,256.49,256.67,2325.0,248.9452,248.9549,248.6931,248.8676,2325.0
2020-10-15 14:25:00,256.41,256.65,256.24,256.65,400.0,248.6155,248.8482,248.4507,248.8482,400.0
2020-10-15 14:30:00,256.45,256.79,256.31,256.63,2414.0,248.6543,248.984,248.5186,248.8288,2414.0
2020-10-15 14:35:00,256.61,256.82,256.52,256.82,1430.0,248.8095,249.0131,248.7222,249.0131,1430.0
2020-10-15 14:40:00,256.73,257.11,256.68,256.73,3211.0,248.9258,249.2943,248.8773,248.9258,3211.0
2020-10-15 14:45:00,256.69,256.74,256.44,256.67,1500.0,248.887,248.9355,248.6446,248.8676,1500.0
2020-10-15 14:50:00,256.42,257.19,256.42,256.95,3546.0,248.6252,249.3718,248.6252,249.1391,3546.0
2020-10-15 14:55:00,256.79,257.0,256.55,256.97,1844.0,248.984,249.1876,248.7513,249.1585,1844.0
2020-10-15 15:00:00,256.97,257.41,256.96,257.27,2000.0,249.1585,249.5851,249.1488,249.4494,2000.0
2020-10-15 15:05:00,257.17,257.17,256.75,256.75,1300.0,249.3524,249.3524,248.9452,248.9452,1300.0
2020-10-15 15:10:00,256.81,256.86,256.26,256.36,5236.0,249.0034,249.0519,248.4701,248.5671,5236.0
2020-10-15 15:15:00,256.16,256.16,255.5,255.5,3502.0,248.3731,248.3731,247.7332,247.7332,3502.0
2020-10-15 15:20:00,255.5,256.15,255.5,255.95,5124.0,247.7332,248.3634,247.7332,248.1695,5124.0
2020-10-15 15:25:00,255.92,256.83,255.89,256.54,3492.0,248.1404,249.0228,248.1113,248.7416,3492.0
2020-10-15 15:30:00,256.37,256.84,256.28,256.44,6173.0,248.5767,249.0325,248.4895,248.6446,6173.0
2020-10-15 15:35:00,256.58,257.31,256.26,257.31,4800.0,248.7804,249.4882,248.4701,249.4882,4800.0
2020-10-15 15:40:00,257.31,257.43,256.78,256.88,6760.0,249.4882,249.6045,248.9743,249.0712,6760.0
2020-10-15 15:45:00,256.86,257.08,256.64,257.08,9083.0,249.0519,249.2652,248.8385,249.2652,9083.0
2020-10-15 15:50:00,257.09,257.32,256.71,256.99,26168.0,249.2749,249.4979,248.9064,249.1779,26168.0
2020-10-15 15:55:00,256.99,257.0,256.69,256.99,45947.0,249.1779,249.1876,248.887,249.1779,45947.0
2020-10-16 09:30:00,258.63,259.17,256.58,259.17,18165.0,250.768,251.2916,248.7804,251.2916,18165.0
2020-10-16 09:35:00,259.75,260.47,258.64,259.38,13506.0,251.854,252.5521,250.7777,251.4952,13506.0
2020-10-16 09:40:00,259.55,261.28,259.55,261.28,5260.0,251.6601,253.3375,251.6601,253.3375,5260.0
2020-10-16 09:45:00,260.49,262.52,260.34,261.65,7350.0,252.5715,254.5398,252.4261,253.6962,7350.0
2020-10-16 09:50:00,261.39,261.47,259.68,259.88,4940.0,253.4441,253.5217,251.7861,251.9801,4940.0
2020-10-16 09:55:00,259.85,260.94,259.67,260.79,11700.0,251.951,253.0078,251.7764,252.8624,11700.0
2020-10-16 10:00:00,260.5,260.67,260.34,260.34,4332.0,252.5812,252.746,252.4261,252.4261,4332.0
2020-10-16 10:05:00,260.32,260.33,259.18,260.2,4726.0,252.4067,252.4164,251.3013,252.2903,4726.0
2020-10-16 10:10:00,260.61,260.94,260.22,260.94,8114.0,252.6879,253.0078,252.3097,253.0078,8114.0
2020-10-16 10:15:00,260.69,260.87,260.5,260.69,3060.0,252.7654,252.94,252.5812,252.7654,3060.0
2020-10-16 10:20:00,260.72,261.14,260.53,260.6,4781.0,252.7945,253.2017,252.6103,252.6782,4781.0
2020-10-16 10:25:00,260.39,260.76,260.15,260.38,9744.0,252.4745,252.8333,252.2418,252.4649,9744.0
2020-10-16 10:30:00,260.7,261.19,260.43,260.86,3536.0,252.7751,253.2502,252.5133,252.9303,3536.0
2020-10-16 10:35:00,260.96,260.96,260.3,260.58,700.0,253.0272,253.0272,252.3873,252.6588,700.0
2020-10-16 10:40:00,260.45,260.9,260.28,260.65,3800.0,252.5327,252.969,252.3679,252.7266,3800.0
2020-10-16 10:45:00,260.69,260.86,260.51,260.6,5230.0,252.7654,252.9303,252.5909,252.6782,5230.0
2020-10-16 10:50:00,260.7,261.11,260.7,261.11,806.0,252.7751,253.1727,252.7751,253.1727,806.0
2020-10-16 10:55:00,260.88,261.12,260.4,260.75,3316.0,252.9497,253.1824,252.4842,252.8236,3316.0
2020-10-16 11:00:00,260.74,261.12,260.66,261.1,1700.0,252.8139,253.1824,252.7363,253.163,1700.0
2020-10-16 11:05:00,260.95,261.01,260.64,260.64,2798.0,253.0175,253.0757,252.7169,252.7169,2798.0
2020-10-16 11:10:00,260.59,260.71,260.49,260.71,800.0,252.6685,252.7848,252.5715,252.7848,800.0
2020-10-16 11:15:00,260.71,260.73,260.33,260.6,2800.0,252.7848,252.8042,252.4164,252.6782,2800.0
2020-10-16 11:20:00,260.6,260.74,260.07,260.08,5704.0,252.6782,252.8139,252.1643,252.174,5704.0
2020-10-16 11:25:00,260.07,260.84,260.07,260.84,3800.0,252.1643,252.9109,252.1643,252.9109,3800.0
2020-10-16 11:30:00,260.78,260.79,260.42,260.44,1393.0,252.8527,252.8624,252.5036,252.523,1393.0
2020-10-16 11:35:00,260.44,260.8,260.44,260.51,611.0,252.523,252.8721,252.523,252.5909,611.0
2020-10-16 11:40:00,260.84,260.99,260.45,260.45,38864.0,252.9109,253.0563,252.5327,252.5327,38864.0
2020-10-16 11:45:00,260.41,260.83,260.04,260.25,1700.0,252.4939,252.9012,252.1352,252.3388,1700.0
2020-10-16 11:50:00,260.44,261.09,260.37,261.01,1208.0,252.523,253.1533,252.4552,253.0757,1208.0
2020-10-16 11:55:00,261.0,261.08,260.71,260.72,2679.0,253.066,253.1436,252.7848,252.7945,2679.0
2020-10-16 12:00:00,260.46,260.46,260.04,260.04,1550.0,252.5424,252.5424,252.1352,252.1352,1550.0
2020-10-16 12:05:00,260.02,260.04,259.58,260.0,1502.0,252.1158,252.1352,251.6892,252.0964,1502.0
2020-10-16 12:10:00,260.12,260.49,260.11,260.49,200.0,252.2128,252.5715,252.2031,252.5715,200.0
2020-10-16 12:15:00,260.39,260.87,260.39,260.61,800.0,252.4745,252.94,252.4745,252.6879,800.0
2020-10-16 12:20:00,260.62,260.66,260.59,260.59,502.0,252.6976,252.7363,252.6685,252.6685,502.0
2020-10-16 12:25:00,260.48,260.5,260.32,260.46,1300.0,252.5618,252.5812,252.4067,252.5424,1300.0
2020-10-16 12:30:00,260.21,260.21,260.03,260.03,211.0,252.3,252.3,252.1255,252.1255,211.0
2020-10-16 12:35:00,259.97,260.3,259.94,260.3,1075.0,252.0673,252.3873,252.0382,252.3873,1075.0
2020-10-16 12:40:00,260.17,260.37,260.17,260.17,1040.0,252.2612,252.4552,252.2612,252.2612,1040.0
2020-10-16 12:45:00,260.45,260.45,259.98,259.98,3500.0,252.5327,252.5327,252.077,252.077,3500.0
2020-10-16 12:50:00,259.81,260.15,259.61,260.07,2100.0,251.9122,252.2418,251.7183,252.1643,2100.0
2020-10-16 12:55:00,260.0,260.19,260.0,260.19,200.0,252.0964,252.2806,252.0964,252.2806,200.0
2020-10-16 13:00:00,259.96,260.22,259.96,260.05,2206.0,252.0576,252.3097,252.0576,252.1449,2206.0
2020-10-16 13:05:00,260.07,260.11,260.04,260.11,505.0,252.1643,252.2031,252.1352,252.2031,505.0
2020-10-16 13:10:00,260.17,260.25,259.82,259.82,1100.0,252.2612,252.3388,251.9219,251.9219,1100.0
2020-10-16 13:15:00,260.41,260.56,260.34,260.53,602.0,252.4939,252.6394,252.4261,252.6103,602.0
2020-10-16 13:20:00,260.55,260.55,260.02,260.02,800.0,252.6297,252.6297,252.1158,252.1158,800.0
2020-10-16 13:25:00,259.97,260.13,259.87,260.13,810.0,252.0673,252.2225,251.9704,252.2225,810.0
2020-10-16 13:30:00,260.27,260.29,259.89,260.06,705.0,252.3582,252.3776,251.9897,252.1546,705.0
2020-10-16 13:35:00,260.07,260.34,259.82,260.34,416.0,252.1643,252.4261,251.9219,252.4261,416.0
2020-10-16 13:40:00,260.19,260.34,259.85,259.85,600.0,252.2806,252.4261,251.951,251.951,600.0
2020-10-16 13:45:00,259.88,260.03,259.78,259.78,1100.0,251.9801,252.1255,251.8831,251.8831,1100.0
2020-10-16 13:50:00,259.87,259.97,259.64,259.64,1676.0,251.9704,252.0673,251.7473,251.7473,1676.0
2020-10-16 13:55:00,259.85,260.61,259.85,260.5,1800.0,251.951,252.6879,251.951,252.5812,1800.0
2020-10-16 14:00:00,260.81,261.49,260.81,261.03,1874.0,252.8818,253.5411,252.8818,253.0951,1874.0
2020-10-16 14:05:00,260.95,260.95,259.98,260.6,6968.0,253.0175,253.0175,252.077,252.6782,6968.0
2020-10-16 14:10:00,260.69,260.69,260.35,260.35,4613.0,252.7654,252.7654,252.4358,252.4358,4613.0
2020-10-16 14:15:00,260.57,260.6,260.27,260.55,1300.0,252.6491,252.6782,252.3582,252.6297,1300.0
2020-10-16 14:20:00,260.45,260.74,260.32,260.46,1900.0,252.5327,252.8139,252.4067,252.5424,1900.0
2020-10-16 14:25:00,260.44,260.95,260.38,260.95,1710.0,252.523,253.0175,252.4649,253.0175,1710.0
2020-10-16 14:30:00,261.15,261.5,260.73,261.5,600.0,253.2114,253.5508,252.8042,253.5508,600.0
2020-10-16 14:35:00,261.14,261.26,261.0,261.13,736.0,253.2017,253.3181,253.066,253.1921,736.0
2020-10-16 14:40:00,261.22,261.32,261.18,261.18,813.0,253.2793,253.3763,253.2405,253.2405,813.0
2020-10-16 14:45:00,260.97,260.98,260.34,260.4,4569.0,253.0369,253.0466,252.4261,252.4842,4569.0
2020-10-16 14:50:00,260.4,260.52,260.4,260.48,400.0,252.4842,252.6006,252.4842,252.5618,400.0
2020-10-16 14:55:00,260.42,260.46,260.3,260.3,1010.0,252.5036,252.5424,252.3873,252.3873,1010.0
2020-10-16 15:00:00,260.43,260.5,260.24,260.43,5288.0,252.5133,252.5812,252.3291,252.5133,5288.0
2020-10-16 15:05:00,260.34,260.82,260.29,260.82,1706.0,252.4261,252.8915,252.3776,252.8915,1706.0
2020-10-16 15:10:00,260.57,260.59,260.21,260.34,2633.0,252.6491,252.6685,252.3,252.4261,2633.0
2020-10-16 15:15:00,260.1,260.15,259.46,259.51,1600.0,252.1934,252.2418,251.5728,251.6213,1600.0
2020-10-16 15:20:00,259.52,259.58,259.39,259.58,2200.0,251.631,251.6892,251.5049,251.6892,2200.0
2020-10-16 15:25:00,259.7,259.94,259.49,259.84,1446.0,251.8055,252.0382,251.6019,251.9413,1446.0
2020-10-16 15:30:00,259.85,259.85,258.93,259.2,3538.0,251.951,251.951,251.0589,251.3207,3538.0
2020-10-16 15:35:00,259.22,259.22,258.85,258.85,2608.0,251.3401,251.3401,250.9814,250.9814,2608.0
2020-10-16 15:40:00,258.67,259.17,258.67,259.17,4165.0,250.8068,251.2916,250.8068,251.2916,4165.0
2020-10-16 15:45:00,259.11,259.55,259.1,259.49,5994.0,251.2335,251.6601,251.2238,251.6019,5994.0
2020-10-16 15:50:00,259.53,259.53,258.55,259.2,9202.0,251.6407,251.6407,250.6905,251.3207,9202.0
2020-10-16 15:55:00,259.23,259.35,258.92,259.12,18841.0,251.3498,251.4662,251.0492,251.2432,18841.0
2020-10-19 09:30:00,259.01,259.35,258.11,259.34,5658.0,251.1365,251.4662,250.2639,251.4565,5658.0
2020-10-19 09:35:00,257.97,258.35,257.49,257.59,1700.0,250.1281,250.4966,249.6627,249.7597,1700.0
2020-10-19 09:40:00,257.8,258.06,257.15,257.32,7953.0,249.9633,250.2154,249.333,249.4979,7953.0
2020-10-19 09:45:00,257.25,257.26,256.29,257.18,1835.0,249.43,249.4397,248.4992,249.3621,1835.0
2020-10-19 09:50:00,256.91,257.5,256.91,257.01,3032.0,249.1003,249.6724,249.1003,249.1973,3032.0
2020-10-19 09:55:00,256.84,257.06,256.82,257.01,2004.0,249.0325,249.2458,249.0131,249.1973,2004.0
2020-10-19 10:00:00,256.84,256.93,256.46,256.57,3720.0,249.0325,249.1197,248.664,248.7707,3720.0
2020-10-19 10:05:00,256.7,256.7,255.7,255.94,1800.0,248.8967,248.8967,247.9271,248.1598,1800.0
2020-10-19 10:10:00,255.27,255.74,255.17,255.34,5280.0,247.5102,247.9659,247.4132,247.5781,5280.0
2020-10-19 10:15:00,255.73,255.86,255.49,255.51,1837.0,247.9562,248.0823,247.7235,247.7429,1837.0
2020-10-19 10:20:00,255.77,256.35,255.51,256.0,4659.0,247.995,248.5574,247.7429,248.218,4659.0
2020-10-19 10:25:00,256.03,256.26,255.69,255.92,2030.0,248.2471,248.4701,247.9174,248.1404,2030.0
2020-10-19 10:30:00,255.96,256.31,255.96,256.22,3876.0,248.1792,248.5186,248.1792,248.4313,3876.0
2020-10-19 10:35:00,256.33,256.5,255.96,255.96,2257.0,248.538,248.7028,248.1792,248.1792,2257.0
2020-10-19 10:40:00,256.01,256.17,255.95,255.99,1027.0,248.2277,248.3828,248.1695,248.2083,1027.0
2020-10-19 10:45:00,255.82,255.86,255.37,255.39,2000.0,248.0435,248.0823,247.6071,247.6265,2000.0
2020-10-19 10:50:00,255.34,255.65,255.33,255.64,314.0,247.5781,247.8786,247.5684,247.8689,314.0
2020-10-19 10:55:00,255.98,256.71,255.96,256.48,4910.0,248.1986,248.9064,248.1792,248.6834,4910.0
2020-10-19 11:00:00,257.0,257.48,256.95,257.48,1300.0,249.1876,249.653,249.1391,249.653,1300.0
2020-10-19 11:05:00,257.47,257.99,257.1,257.2,1505.0,249.6433,250.1475,249.2846,249.3815,1505.0
2020-10-19 11:10:00,257.12,257.37,257.03,257.03,1254.0,249.304,249.5464,249.2167,249.2167,1254.0
2020-10-19 11:15:00,256.97,257.37,256.83,257.22,1195.0,249.1585,249.5464,249.0228,249.4009,1195.0
2020-10-19 11:20:00,256.97,256.97,255.93,256.12,1701.0,249.1585,249.1585,248.1501,248.3343,1701.0
2020-10-19 11:25:00,255.97,256.09,255.97,256.09,300.0,248.1889,248.3053,248.1889,248.3053,300.0
2020-10-19 11:30:00,256.07,256.1,255.44,255.44,1400.0,248.2859,248.315,247.675,247.675,1400.0
2020-10-19 11:35:00,255.16,255.17,254.78,254.78,900.0,247.4035,247.4132,247.0351,247.0351,900.0
2020-10-19 11:40:00,254.66,255.14,254.66,255.01,2006.0,246.9187,247.3841,246.9187,247.2581,2006.0
2020-10-19 11:45:00,255.6,255.6,254.91,254.98,2776.0,247.8302,247.8302,247.1611,247.229,2776.0
2020-10-19 11:50:00,254.96,254.96,254.96,254.96,100.0,247.2096,247.2096,247.2096,247.2096,100.0
2020-10-19 11:55:00,254.74,255.15,254.56,254.86,1600.0,246.9963,247.3938,246.8218,247.1127,1600.0
2020-10-19 12:00:00,254.58,255.29,254.58,255.29,400.0,246.8412,247.5296,246.8412,247.5296,400.0
2020-10-19 12:05:00,255.53,255.53,255.31,255.51,500.0,247.7623,247.7623,247.549,247.7429,500.0
2020-10-19 12:10:00,255.69,256.41,255.58,256.41,1507.0,247.9174,248.6155,247.8108,248.6155,1507.0
2020-10-19 12:15:00,256.37,256.81,256.29,256.4,700.0,248.5767,249.0034,248.4992,248.6058,700.0
2020-10-19 12:20:00,256.41,256.41,256.01,256.34,662.0,248.6155,248.6155,248.2277,248.5477,662.0
2020-10-19 12:25:00,256.56,256.95,256.35,256.61,1813.0,248.761,249.1391,248.5574,248.8095,1813.0
2020-10-19 12:30:00,256.5,256.5,256.46,256.48,300.0,248.7028,248.7028,248.664,248.6834,300.0
2020-10-19 12:35:00,256.43,256.87,256.38,256.87,1460.0,248.6349,249.0615,248.5864,249.0615,1460.0
2020-10-19 12:40:00,256.63,257.66,256.63,257.66,1122.0,248.8288,249.8275,248.8288,249.8275,1122.0
2020-10-19 12:45:00,257.75,257.76,257.49,257.62,1214.0,249.9148,249.9245,249.6627,249.7888,1214.0
2020-10-19 12:50:00,257.39,257.42,257.24,257.42,450.0,249.5657,249.5948,249.4203,249.5948,450.0
2020-10-19 12:55:00,257.48,257.54,257.25,257.25,500.0,249.653,249.7112,249.43,249.43,500.0
2020-10-19 13:00:00,257.29,257.32,256.26,256.43,2104.0,249.4688,249.4979,248.4701,248.6349,2104.0
2020-10-19 13:05:00,256.28,256.46,256.16,256.41,1516.0,248.4895,248.664,248.3731,248.6155,1516.0
2020-10-19 13:10:00,256.45,256.95,256.45,256.95,800.0,248.6543,249.1391,248.6543,249.1391,800.0
2020-10-19 13:15:00,256.78,256.78,256.02,256.02,1660.0,248.9743,248.9743,248.2374,248.2374,1660.0
2020-10-19 13:20:00,256.05,256.35,256.05,256.19,1252.0,248.2665,248.5574,248.2665,248.4022,1252.0
2020-10-19 13:25:00,256.13,256.93,256.11,256.88,1700.0,248.344,249.1197,248.3247,249.0712,1700.0
2020-10-19 13:30:00,256.78,256.89,256.36,256.36,1713.0,248.9743,249.0809,248.5671,248.5671,1713.0
2020-10-19 13:35:00,256.41,256.41,256.21,256.22,400.0,248.6155,248.6155,248.4216,248.4313,400.0
2020-10-19 13:40:00,256.04,256.04,255.88,255.99,1300.0,248.2568,248.2568,248.1016,248.2083,1300.0
2020-10-19 13:45:00,255.98,256.21,255.96,256.04,520.0,248.1986,248.4216,248.1792,248.2568,520.0
2020-10-19 13:50:00,256.02,256.37,256.02,256.37,800.0,248.2374,248.5767,248.2374,248.5767,800.0
2020-10-19 13:55:00,256.52,257.27,256.46,257.16,1696.0,248.7222,249.4494,248.664,249.3427,1696.0
2020-10-19 14:00:00,257.12,257.15,256.64,256.64,1815.0,249.304,249.333,248.8385,248.8385,1815.0
2020-10-19 14:05:00,256.59,256.62,256.21,256.21,778.0,248.7901,248.8191,248.4216,248.4216,778.0
2020-10-19 14:10:00,256.2,256.59,256.05,256.59,1124.0,248.4119,248.7901,248.2665,248.7901,1124.0
2020-10-19 14:15:00,256.71,256.75,256.42,256.72,800.0,248.9064,248.9452,248.6252,248.9161,800.0
2020-10-19 14:20:00,256.42,256.66,256.22,256.66,2080.0,248.6252,248.8579,248.4313,248.8579,2080.0
2020-10-19 14:25:00,256.73,256.73,256.58,256.58,300.0,248.9258,248.9258,248.7804,248.7804,300.0
2020-10-19 14:30:00,256.38,256.53,255.7,255.7,1146.0,248.5864,248.7319,247.9271,247.9271,1146.0
2020-10-19 14:35:00,255.84,255.93,254.77,254.92,2113.0,248.0629,248.1501,247.0254,247.1708,2113.0
2020-10-19 14:40:00,254.77,255.11,254.7,254.87,2147.0,247.0254,247.3551,246.9575,247.1223,2147.0
2020-10-19 14:45:00,254.62,254.8,254.52,254.52,1000.0,246.8799,247.0545,246.783,246.783,1000.0
2020-10-19 14:50:00,254.52,255.19,254.41,255.09,1874.0,246.783,247.4326,246.6763,247.3357,1874.0
2020-10-19 14:55:00,255.27,255.27,254.73,254.79,700.0,247.5102,247.5102,246.9866,247.0448,700.0
2020-10-19 15:00:00,254.91,254.92,254.03,254.23,2697.0,247.1611,247.1708,246.3079,246.5018,2697.0
2020-10-19 15:05:00,254.57,254.85,254.3,254.66,1247.0,246.8315,247.103,246.5697,246.9187,1247.0
2020-10-19 15:10:00,254.6,255.69,254.6,255.43,1753.0,246.8606,247.9174,246.8606,247.6653,1753.0
2020-10-19 15:15:00,255.29,255.73,255.26,255.53,2239.0,247.5296,247.9562,247.5005,247.7623,2239.0
2020-10-19 15:20:00,255.58,255.74,255.41,255.49,2098.0,247.8108,247.9659,247.6459,247.7235,2098.0
2020-10-19 15:25:00,255.52,256.17,255.51,255.96,2250.0,247.7526,248.3828,247.7429,248.1792,2250.0
2020-10-19 15:30:00,256.11,256.85,256.11,256.48,1780.0,248.3247,249.0422,248.3247,248.6834,1780.0
2020-10-19 15:35:00,256.48,257.13,256.48,257.13,2021.0,248.6834,249.3136,248.6834,249.3136,2021.0
2020-10-19 15:40:00,257.06,257.06,256.54,256.98,2330.0,249.2458,249.2458,248.7416,249.1682,2330.0
2020-10-19 15:45:00,256.91,256.91,256.37,256.79,4438.0,249.1003,249.1003,248.5767,248.984,4438.0
2020-10-19 15:50:00,256.81,256.82,256.16,256.16,7140.0,249.0034,249.0131,248.3731,248.3731,7140.0
2020-10-19 15:55:00,256.24,256.86,256.11,256.79,8734.0,248.4507,249.0519,248.3247,248.984,8734.0
2020-10-20 09:30:00,260.16,260.16,257.02,257.27,10269.0,252.2515,252.2515,249.207,249.4494,10269.0
2020-10-20 09:35:00,257.44,257.55,257.02,257.04,1400.0,249.6142,249.7209,249.207,249.2264,1400.0
2020-10-20 09:40:00,257.29,258.1,256.72,257.19,2340.0,249.4688,250.2542,248.9161,249.3718,2340.0
2020-10-20 09:45:00,256.64,257.16,255.72,255.78,1318.0,248.8385,249.3427,247.9465,248.0047,1318.0
2020-10-20 09:50:00,256.68,257.07,256.14,256.86,5522.0,248.8773,249.2555,248.3537,249.0519,5522.0
2020-10-20 09:55:00,256.82,256.83,255.37,255.66,10929.0,249.0131,249.0228,247.6071,247.8883,10929.0
2020-10-20 10:00:00,255.67,255.83,255.23,255.29,1629.0,247.898,248.0532,247.4714,247.5296,1629.0
2020-10-20 10:05:00,255.27,255.28,254.72,255.0,2000.0,247.5102,247.5199,246.9769,247.2484,2000.0
2020-10-20 10:10:00,255.5,256.33,255.2,256.19,2722.0,247.7332,248.538,247.4423,248.4022,2722.0
2020-10-20 10:15:00,256.27,256.47,255.97,256.01,1419.0,248.4798,248.6737,248.1889,248.2277,1419.0
2020-10-20 10:20:00,255.98,256.32,255.43,256.13,4848.0,248.1986,248.5283,247.6653,248.344,4848.0
2020-10-20 10:25:00,255.86,256.0,254.89,254.94,4993.0,248.0823,248.218,247.1417,247.1902,4993.0
2020-10-20 10:30:00,255.22,256.37,255.22,256.13,2567.0,247.4617,248.5767,247.4617,248.344,2567.0
2020-10-20 10:35:00,256.8,257.68,256.56,257.11,2300.0,248.9937,249.8469,248.761,249.2943,2300.0
2020-10-20 10:40:00,257.61,258.0,257.45,257.99,2230.0,249.7791,250.1572,249.6239,250.1475,2230.0
2020-10-20 10:45:00,257.59,258.06,257.07,257.4,2483.0,249.7597,250.2154,249.2555,249.5754,2483.0
2020-10-20 10:50:00,257.18,258.2,257.17,258.05,2593.0,249.3621,250.3511,249.3524,250.2057,2593.0
2020-10-20 10:55:00,258.05,258.69,257.94,258.38,6500.0,250.2057,250.8262,250.099,250.5256,6500.0
2020-10-20 11:00:00,258.26,258.26,257.18,257.24,1645.0,250.4093,250.4093,249.3621,249.4203,1645.0
2020-10-20 11:05:00,257.38,257.81,257.38,257.81,333.0,249.556,249.973,249.556,249.973,333.0
2020-10-20 11:10:00,258.09,259.01,258.09,258.82,400.0,250.2445,251.1365,250.2445,250.9523,400.0
2020-10-20 11:15:00,258.99,259.25,258.85,259.03,603.0,251.1171,251.3692,250.9814,251.1559,603.0
2020-10-20 11:20:00,259.13,259.52,258.99,259.52,1227.0,251.2528,251.631,251.1171,251.631,1227.0
2020-10-20 11:25:00,259.73,259.8,259.32,259.67,2040.0,251.8346,251.9025,251.4371,251.7764,2040.0
2020-10-20 11:30:00,260.0,260.09,259.75,259.75,589.0,252.0964,252.1837,251.854,251.854,589.0
2020-10-20 11:35:00,259.81,260.07,259.8,260.0,1433.0,251.9122,252.1643,251.9025,252.0964,1433.0
2020-10-20 11:40:00,259.82,260.05,259.76,260.05,1311.0,251.9219,252.1449,251.8637,252.1449,1311.0
2020-10-20 11:45:00,260.07,260.25,259.77,259.88,1300.0,252.1643,252.3388,251.8734,251.9801,1300.0
2020-10-20 11:50:00,259.75,260.01,259.65,259.95,1205.0,251.854,252.1061,251.757,252.0479,1205.0
2020-10-20 11:55:00,259.93,259.93,259.58,259.81,2131.0,252.0285,252.0285,251.6892,251.9122,2131.0
2020-10-20 12:00:00,259.73,259.92,259.46,259.46,1901.0,251.8346,252.0188,251.5728,251.5728,1901.0
2020-10-20 12:05:00,259.8,260.07,259.8,260.07,1511.0,251.9025,252.1643,251.9025,252.1643,1511.0
2020-10-20 12:10:00,260.01,260.31,259.87,259.87,2283.0,252.1061,252.397,251.9704,251.9704,2283.0
2020-10-20 12:15:00,259.94,259.95,259.1,259.34,1944.0,252.0382,252.0479,251.2238,251.4565,1944.0
2020-10-20 12:20:00,259.36,259.37,258.68,259.08,1337.0,251.4759,251.4856,250.8165,251.2044,1337.0
2020-10-20 12:25:00,258.74,259.1,258.71,259.1,1246.0,250.8747,251.2238,250.8456,251.2238,1246.0
2020-10-20 12:30:00,259.07,260.5,259.07,260.29,2259.0,251.1947,252.5812,251.1947,252.3776,2259.0
2020-10-20 12:35:00,260.83,260.83,260.07,260.28,1722.0,252.9012,252.9012,252.1643,252.3679,1722.0
2020-10-20 12:40:00,260.28,260.62,260.0,260.0,3002.0,252.3679,252.6976,252.0964,252.0964,3002.0
2020-10-20 12:45:00,259.83,260.29,259.61,259.79,2004.0,251.9316,252.3776,251.7183,251.8928,2004.0
2020-10-20 12:50:00,259.55,260.53,259.55,260.2,1422.0,251.6601,252.6103,251.6601,252.2903,1422.0
2020-10-20 12:55:00,260.09,260.64,260.09,260.64,600.0,252.1837,252.7169,252.1837,252.7169,600.0
2020-10-20 13:00:00,260.75,261.18,260.73,261.18,1164.0,252.8236,253.2405,252.8042,253.2405,1164.0
2020-10-20 13:05:00,260.9,260.9,260.54,260.54,1611.0,252.969,252.969,252.62,252.62,1611.0
2020-10-20 13:10:00,260.21,260.54,260.0,260.54,1106.0,252.3,252.62,252.0964,252.62,1106.0
2020-10-20 13:15:00,260.7,260.76,260.45,260.45,1308.0,252.7751,252.8333,252.5327,252.5327,1308.0
2020-10-20 13:20:00,260.47,260.99,260.46,260.99,779.0,252.5521,253.0563,252.5424,253.0563,779.0
2020-10-20 13:25:00,261.02,261.17,261.02,261.07,400.0,253.0854,253.2308,253.0854,253.1339,400.0
2020-10-20 13:30:00,260.89,260.89,260.6,260.6,1314.0,252.9593,252.9593,252.6782,252.6782,1314.0
2020-10-20 13:35:00,260.57,260.65,259.94,259.94,1302.0,252.6491,252.7266,252.0382,252.0382,1302.0
2020-10-20 13:40:00,260.3,260.78,260.3,260.47,643.0,252.3873,252.8527,252.3873,252.5521,643.0
2020-10-20 13:45:00,260.38,260.72,260.38,260.72,205.0,252.4649,252.7945,252.4649,252.7945,205.0
2020-10-20 13:50:00,260.56,260.85,260.46,260.46,1316.0,252.6394,252.9206,252.5424,252.5424,1316.0
2020-10-20 13:55:00,260.79,260.79,260.06,260.06,1000.0,252.8624,252.8624,252.1546,252.1546,1000.0
2020-10-20 14:00:00,260.01,260.27,259.63,259.63,2990.0,252.1061,252.3582,251.7376,251.7376,2990.0
2020-10-20 14:05:00,259.27,259.65,259.17,259.55,1731.0,251.3886,251.757,251.2916,251.6601,1731.0
2020-10-20 14:10:00,259.41,259.49,259.1,259.1,2140.0,251.5243,251.6019,251.2238,251.2238,2140.0
2020-10-20 14:15:00,259.49,259.59,259.49,259.53,300.0,251.6019,251.6989,251.6019,251.6407,300.0
2020-10-20 14:20:00,259.38,259.38,258.82,259.36,868.0,251.4952,251.4952,250.9523,251.4759,868.0
2020-10-20 14:25:00,259.33,259.33,258.98,258.98,500.0,251.4468,251.4468,251.1074,251.1074,500.0
2020-10-20 14:30:00,258.91,259.32,258.91,259.2,1329.0,251.0395,251.4371,251.0395,251.3207,1329.0
2020-10-20 14:35:00,259.23,259.23,258.5,258.5,900.0,251.3498,251.3498,250.642,250.642,900.0
2020-10-20 14:40:00,258.72,259.38,258.72,259.16,1300.0,250.8553,251.4952,250.8553,251.2819,1300.0
2020-10-20 14:45:00,259.11,259.11,258.79,258.79,1301.0,251.2335,251.2335,250.9232,250.9232,1301.0
2020-10-20 14:50:00,258.58,258.59,258.29,258.37,2968.0,250.7196,250.7293,250.4384,250.516,2968.0
2020-10-20 14:55:00,258.27,258.53,257.51,257.66,3868.0,250.419,250.6711,249.6821,249.8275,3868.0
2020-10-20 15:00:00,257.44,257.73,256.72,257.04,1800.0,249.6142,249.8954,248.9161,249.2264,1800.0
2020-10-20 15:05:00,257.1,257.1,256.13,256.38,3134.0,249.2846,249.2846,248.344,248.5864,3134.0
2020-10-20 15:10:00,256.78,256.78,255.92,256.76,3200.0,248.9743,248.9743,248.1404,248.9549,3200.0
2020-10-20 15:15:00,256.56,256.79,256.14,256.51,2218.0,248.761,248.984,248.3537,248.7125,2218.0
2020-10-20 15:20:00,257.0,257.0,255.44,255.7,6681.0,249.1876,249.1876,247.675,247.9271,6681.0
2020-10-20 15:25:00,256.03,257.29,256.03,257.06,3800.0,248.2471,249.4688,248.2471,249.2458,3800.0
2020-10-20 15:30:00,257.01,257.02,256.37,256.66,2532.0,249.1973,249.207,248.5767,248.8579,2532.0
2020-10-20 15:35:00,256.68,256.77,256.12,256.49,2713.0,248.8773,248.9646,248.3343,248.6931,2713.0
2020-10-20 15:40:00,256.94,257.34,256.94,257.14,4772.0,249.1294,249.5173,249.1294,249.3233,4772.0
2020-10-20 15:45:00,257.13,257.48,256.87,257.21,3999.0,249.3136,249.653,249.0615,249.3912,3999.0
2020-10-20 15:50:00,256.98,257.54,256.91,257.54,6167.0,249.1682,249.7112,249.1003,249.7112,6167.0
2020-10-20 15:55:00,257.33,257.37,256.87,257.07,18786.0,249.5076,249.5464,249.0615,249.2555,18786.0
2020-10-21 09:30:00,256.18,256.83,255.61,255.97,4441.0,248.3925,249.0228,247.8399,248.1889,4441.0
2020-10-21 09:35:00,256.47,257.23,255.93,256.65,3216.0,248.6737,249.4106,248.1501,248.8482,3216.0
2020-10-21 09:40:00,256.91,257.71,256.91,256.97,1400.0,249.1003,249.876,249.1003,249.1585,1400.0
2020-10-21 09:45:00,257.48,259.42,257.12,259.31,2200.0,249.653,251.534,249.304,251.4274,2200.0
2020-10-21 09:50:00,259.03,260.71,259.03,259.6,5800.0,251.1559,252.7848,251.1559,251.7086,5800.0
2020-10-21 09:55:00,259.47,260.55,259.38,259.99,4007.0,251.5825,252.6297,251.4952,252.0867,4007.0
2020-10-21 10:00:00,260.36,260.36,259.29,259.75,5617.0,252.4455,252.4455,251.408,251.854,5617.0
2020-10-21 10:05:00,259.75,260.55,259.74,260.05,1000.0,251.854,252.6297,251.8443,252.1449,1000.0
2020-10-21 10:10:00,260.05,260.34,259.49,259.54,920.0,252.1449,252.4261,251.6019,251.6504,920.0
2020-10-21 10:15:00,259.81,260.08,259.51,259.81,1215.0,251.9122,252.174,251.6213,251.9122,1215.0
2020-10-21 10:20:00,259.93,260.09,259.6,259.82,1175.0,252.0285,252.1837,251.7086,251.9219,1175.0
2020-10-21 10:25:00,259.6,260.32,259.6,260.12,3692.0,251.7086,252.4067,251.7086,252.2128,3692.0
2020-10-21 10:30:00,259.8,260.3,259.8,260.13,500.0,251.9025,252.3873,251.9025,252.2225,500.0
2020-10-21 10:35:00,260.2,260.2,260.08,260.09,500.0,252.2903,252.2903,252.174,252.1837,500.0
2020-10-21 10:40:00,260.35,260.35,259.88,260.12,1761.0,252.4358,252.4358,251.9801,252.2128,1761.0
2020-10-21 10:45:00,260.32,260.46,259.05,259.06,2334.0,252.4067,252.5424,251.1753,251.185,2334.0
2020-10-21 10:50:00,259.01,259.02,257.74,257.75,900.0,251.1365,251.1462,249.9051,249.9148,900.0
2020-10-21 10:55:00,257.25,257.47,257.24,257.47,600.0,249.43,249.6433,249.4203,249.6433,600.0
2020-10-21 11:00:00,257.16,258.08,257.16,257.18,1262.0,249.3427,250.2348,249.3427,249.3621,1262.0
2020-10-21 11:05:00,257.15,257.45,256.99,256.99,1077.0,249.333,249.6239,249.1779,249.1779,1077.0
2020-10-21 11:10:00,256.83,256.83,256.3,256.44,700.0,249.0228,249.0228,248.5089,248.6446,700.0
2020-10-21 11:15:00,256.11,256.74,256.1,256.74,2286.0,248.3247,248.9355,248.315,248.9355,2286.0
2020-10-21 11:20:00,256.57,256.68,256.42,256.59,1000.0,248.7707,248.8773,248.6252,248.7901,1000.0
2020-10-21 11:25:00,256.59,256.59,256.59,256.59,0.0,248.7901,248.7901,248.7901,248.7901,0.0
2020-10-21 11:30:00,256.87,256.91,256.87,256.91,400.0,249.0615,249.1003,249.0615,249.1003,400.0
2020-10-21 11:35:00,257.15,257.9,257.02,257.9,700.0,249.333,250.0602,249.207,250.0602,700.0
2020-10-21 11:40:00,257.81,257.82,256.78,256.79,2250.0,249.973,249.9827,248.9743,248.984,2250.0
2020-10-21 11:45:00,256.56,256.76,256.23,256.26,620.0,248.761,248.9549,248.441,248.4701,620.0
2020-10-21 11:50:00,256.46,256.46,256.29,256.3,200.0,248.664,248.664,248.4992,248.5089,200.0
2020-10-21 11:55:00,256.24,256.3,255.86,256.28,1010.0,248.4507,248.5089,248.0823,248.4895,1010.0
2020-10-21 12:00:00,256.31,256.31,256.12,256.13,300.0,248.5186,248.5186,248.3343,248.344,300.0
2020-10-21 12:05:00,256.65,256.77,256.62,256.77,505.0,248.8482,248.9646,248.8191,248.9646,505.0
2020-10-21 12:10:00,256.74,256.74,256.54,256.54,200.0,248.9355,248.9355,248.7416,248.7416,200.0
2020-10-21 12:15:00,256.44,256.44,255.73,255.78,1700.0,248.6446,248.6446,247.9562,248.0047,1700.0
2020-10-21 12:20:00,256.06,256.84,256.06,256.61,2997.0,248.2762,249.0325,248.2762,248.8095,2997.0
2020-10-21 12:25:00,256.43,256.43,255.65,255.65,5578.0,248.6349,248.6349,247.8786,247.8786,5578.0
2020-10-21 12:30:00,255.82,255.9,255.71,255.81,900.0,248.0435,248.121,247.9368,248.0338,900.0
2020-10-21 12:35:00,255.81,255.81,255.81,255.81,0.0,248.0338,248.0338,248.0338,248.0338,0.0
2020-10-21 12:40:00,256.11,256.11,255.47,255.47,900.0,248.3247,248.3247,247.7041,247.7041,900.0
2020-10-21 12:45:00,255.82,255.93,255.82,255.91,400.0,248.0435,248.1501,248.0435,248.1307,400.0
2020-10-21 12:50:00,255.75,255.75,255.23,255.23,1487.0,247.9756,247.9756,247.4714,247.4714,1487.0
2020-10-21 12:55:00,254.94,255.83,254.94,255.42,1218.0,247.1902,248.0532,247.1902,247.6556,1218.0
2020-10-21 13:00:00,255.41,255.93,255.41,255.66,700.0,247.6459,248.1501,247.6459,247.8883,700.0
2020-10-21 13:05:00,255.46,255.46,255.38,255.39,500.0,247.6944,247.6944,247.6168,247.6265,500.0
2020-10-21 13:10:00,255.05,255.49,255.04,255.49,1400.0,247.2969,247.7235,247.2872,247.7235,1400.0
2020-10-21 13:15:00,255.4,255.4,255.4,255.4,100.0,247.6362,247.6362,247.6362,247.6362,100.0
2020-10-21 13:20:00,255.51,255.54,255.36,255.53,1100.0,247.7429,247.772,247.5975,247.7623,1100.0
2020-10-21 13:25:00,255.46,255.46,255.24,255.24,212.0,247.6944,247.6944,247.4811,247.4811,212.0
2020-10-21 13:30:00,255.43,255.43,255.14,255.14,800.0,247.6653,247.6653,247.3841,247.3841,800.0
2020-10-21 13:35:00,255.29,255.29,254.68,254.68,979.0,247.5296,247.5296,246.9381,246.9381,979.0
2020-10-21 13:40:00,254.67,254.92,254.67,254.92,856.0,246.9284,247.1708,246.9284,247.1708,856.0
2020-10-21 13:45:00,254.92,254.99,254.57,254.87,1699.0,247.1708,247.2387,246.8315,247.1223,1699.0
2020-10-21 13:50:00,255.01,255.17,255.0,255.08,1200.0,247.2581,247.4132,247.2484,247.326,1200.0
2020-10-21 13:55:00,255.08,255.17,254.88,254.88,475.0,247.326,247.4132,247.132,247.132,475.0
2020-10-21 14:00:00,254.92,255.35,254.91,255.35,1700.0,247.1708,247.5878,247.1611,247.5878,1700.0
2020-10-21 14:05:00,255.45,255.76,255.45,255.76,400.0,247.6847,247.9853,247.6847,247.9853,400.0
2020-10-21 14:10:00,255.91,256.31,255.9,256.31,800.0,248.1307,248.5186,248.121,248.5186,800.0
2020-10-21 14:15:00,256.6,256.6,256.6,256.6,100.0,248.7998,248.7998,248.7998,248.7998,100.0
2020-10-21 14:20:00,256.28,256.28,256.0,256.19,1905.0,248.4895,248.4895,248.218,248.4022,1905.0
2020-10-21 14:25:00,256.32,256.32,256.1,256.32,400.0,248.5283,248.5283,248.315,248.5283,400.0
2020-10-21 14:30:00,256.37,256.37,256.37,256.37,100.0,248.5767,248.5767,248.5767,248.5767,100.0
2020-10-21 14:35:00,256.14,256.14,256.14,256.14,304.0,248.3537,248.3537,248.3537,248.3537,304.0
2020-10-21 14:40:00,256.13,256.25,256.12,256.25,700.0,248.344,248.4604,248.3343,248.4604,700.0
2020-10-21 14:45:00,256.24,256.32,256.24,256.32,300.0,248.4507,248.5283,248.4507,248.5283,300.0
2020-10-21 14:50:00,256.46,256.82,256.43,256.82,1035.0,248.664,249.0131,248.6349,249.0131,1035.0
2020-10-21 14:55:00,256.72,256.83,256.72,256.82,500.0,248.9161,249.0228,248.9161,249.0131,500.0
2020-10-21 15:00:00,256.98,256.98,256.57,256.57,700.0,249.1682,249.1682,248.7707,248.7707,700.0
2020-10-21 15:05:00,256.35,256.57,256.2,256.2,700.0,248.5574,248.7707,248.4119,248.4119,700.0
2020-10-21 15:10:00,256.05,256.1,255.9,255.9,400.0,248.2665,248.315,248.121,248.121,400.0
2020-10-21 15:15:00,255.77,255.92,255.71,255.83,600.0,247.995,248.1404,247.9368,248.0532,600.0
2020-10-21 15:20:00,256.12,256.12,256.1,256.1,200.0,248.3343,248.3343,248.315,248.315,200.0
2020-10-21 15:25:00,256.64,256.82,256.64,256.82,200.0,248.8385,249.0131,248.8385,249.0131,200.0
2020-10-21 15:30:00,256.72,256.72,255.98,255.98,2098.0,248.9161,248.9161,248.1986,248.1986,2098.0
2020-10-21 15:35:00,256.23,256.31,255.97,255.97,900.0,248.441,248.5186,248.1889,248.1889,900.0
2020-10-21 15:40:00,255.92,256.09,255.45,255.63,954.0,248.1404,248.3053,247.6847,247.8592,954.0
2020-10-21 15:45:00,255.79,256.63,255.63,256.27,2500.0,248.0144,248.8288,247.8592,248.4798,2500.0
2020-10-21 15:50:00,256.13,256.43,255.87,256.07,5146.0,248.344,248.6349,248.0919,248.2859,5146.0
2020-10-21 15:55:00,256.29,256.77,256.07,256.07,33319.0,248.4992,248.9646,248.2859,248.2859,33319.0
2020-10-22 09:30:00,254.02,255.76,254.02,255.0,5552.0,246.2982,247.9853,246.2982,247.2484,5552.0
2020-10-22 09:35:00,254.73,255.33,254.2,254.56,4900.0,246.9866,247.5684,246.4727,246.8218,4900.0
2020-10-22 09:40:00,254.58,255.6,254.5,255.59,700.0,246.8412,247.8302,246.7636,247.8205,700.0
2020-10-22 09:45:00,256.13,256.25,255.52,255.52,2300.0,248.344,248.4604,247.7526,247.7526,2300.0
2020-10-22 09:50:00,255.48,255.64,255.42,255.61,1692.0,247.7138,247.8689,247.6556,247.8399,1692.0
2020-10-22 09:55:00,255.88,256.39,255.32,255.51,4454.0,248.1016,248.5961,247.5587,247.7429,4454.0
2020-10-22 10:00:00,255.64,255.68,255.13,255.49,3273.0,247.8689,247.9077,247.3744,247.7235,3273.0
2020-10-22 10:05:00,255.68,255.75,255.36,255.39,3790.0,247.9077,247.9756,247.5975,247.6265,3790.0
2020-10-22 10:10:00,255.12,255.53,255.12,255.53,717.0,247.3647,247.7623,247.3647,247.7623,717.0
2020-10-22 10:15:00,255.52,255.56,255.22,255.3,1401.0,247.7526,247.7914,247.4617,247.5393,1401.0
2020-10-22 10:20:00,254.88,254.88,254.0,254.23,2121.0,247.132,247.132,246.2788,246.5018,2121.0
2020-10-22 10:25:00,254.56,254.68,254.32,254.68,1447.0,246.8218,246.9381,246.5891,246.9381,1447.0
2020-10-22 10:30:00,254.93,255.26,254.93,255.04,1100.0,247.1805,247.5005,247.1805,247.2872,1100.0
2020-10-22 10:35:00,255.25,256.13,255.25,256.13,1300.0,247.4908,248.344,247.4908,248.344,1300.0
2020-10-22 10:40:00,256.16,256.16,255.04,255.04,2806.0,248.3731,248.3731,247.2872,247.2872,2806.0
2020-10-22 10:45:00,255.17,255.52,255.17,255.46,1244.0,247.4132,247.7526,247.4132,247.6944,1244.0
2020-10-22 10:50:00,255.72,256.85,255.72,256.85,900.0,247.9465,249.0422,247.9465,249.0422,900.0
2020-10-22 10:55:00,256.65,257.38,256.64,257.23,1321.0,248.8482,249.556,248.8385,249.4106,1321.0
2020-10-22 11:00:00,256.97,257.79,256.97,257.59,505.0,249.1585,249.9536,249.1585,249.7597,505.0
2020-10-22 11:05:00,257.79,258.32,257.79,258.13,2708.0,249.9536,250.4675,249.9536,250.2832,2708.0
2020-10-22 11:10:00,258.04,259.08,257.96,259.08,1940.0,250.196,251.2044,250.1184,251.2044,1940.0
2020-10-22 11:15:00,258.95,259.15,258.74,259.0,3000.0,251.0783,251.2722,250.8747,251.1268,3000.0
2020-10-22 11:20:00,259.08,259.36,259.0,259.08,700.0,251.2044,251.4759,251.1268,251.2044,700.0
2020-10-22 11:25:00,258.98,259.92,258.43,258.88,6881.0,251.1074,252.0188,250.5741,251.0104,6881.0
2020-10-22 11:30:00,258.85,259.01,258.39,258.4,1584.0,250.9814,251.1365,250.5353,250.545,1584.0
2020-10-22 11:35:00,258.35,258.66,258.33,258.61,601.0,250.4966,250.7971,250.4772,250.7487,601.0
2020-10-22 11:40:00,258.55,259.26,258.47,259.2,1328.0,250.6905,251.3789,250.6129,251.3207,1328.0
2020-10-22 11:45:00,259.15,259.48,259.05,259.07,1615.0,251.2722,251.5922,251.1753,251.1947,1615.0
2020-10-22 11:50:00,258.82,258.82,258.47,258.47,1000.0,250.9523,250.9523,250.6129,250.6129,1000.0
2020-10-22 11:55:00,258.2,258.21,257.78,257.78,400.0,250.3511,250.3608,249.9439,249.9439,400.0
2020-10-22 12:00:00,257.67,257.95,257.09,257.09,2600.0,249.8372,250.1087,249.2749,249.2749,2600.0
2020-10-22 12:05:00,257.3,257.3,256.93,256.94,1800.0,249.4785,249.4785,249.1197,249.1294,1800.0
2020-10-22 12:10:00,257.03,257.22,256.82,256.84,1203.0,249.2167,249.4009,249.0131,249.0325,1203.0
2020-10-22 12:15:00,257.1,257.26,257.1,257.1,1029.0,249.2846,249.4397,249.2846,249.2846,1029.0
2020-10-22 12:20:00,257.29,257.48,257.28,257.48,800.0,249.4688,249.653,249.4591,249.653,800.0
2020-10-22 12:25:00,257.62,258.18,257.47,258.18,1850.0,249.7888,250.3317,249.6433,250.3317,1850.0
2020-10-22 12:30:00,257.95,257.97,257.32,257.32,1300.0,250.1087,250.1281,249.4979,249.4979,1300.0
2020-10-22 12:35:00,257.67,257.95,257.5,257.95,400.0,249.8372,250.1087,249.6724,250.1087,400.0
2020-10-22 12:40:00,258.28,258.28,258.04,258.04,200.0,250.4287,250.4287,250.196,250.196,200.0
2020-10-22 12:45:00,258.1,258.4,258.1,258.4,400.0,250.2542,250.545,250.2542,250.545,400.0
2020-10-22 12:50:00,258.68,258.88,258.68,258.88,600.0,250.8165,251.0104,250.8165,251.0104,600.0
2020-10-22 12:55:00,258.73,259.41,258.73,259.41,500.0,250.865,251.5243,250.865,251.5243,500.0
2020-10-22 13:00:00,259.41,259.68,259.11,259.24,2247.0,251.5243,251.7861,251.2335,251.3595,2247.0
2020-10-22 13:05:00,259.16,259.87,258.79,259.87,700.0,251.2819,251.9704,250.9232,251.9704,700.0
2020-10-22 13:10:00,259.5,260.0,259.5,259.82,2883.0,251.6116,252.0964,251.6116,251.9219,2883.0
2020-10-22 13:15:00,260.02,260.02,259.6,259.78,1011.0,252.1158,252.1158,251.7086,251.8831,1011.0
2020-10-22 13:20:00,259.78,259.78,259.78,259.78,0.0,251.8831,251.8831,251.8831,251.8831,0.0
2020-10-22 13:25:00,259.0,259.0,258.61,258.88,2692.0,251.1268,251.1268,250.7487,251.0104,2692.0
2020-10-22 13:30:00,258.95,259.31,258.95,259.31,575.0,251.0783,251.4274,251.0783,251.4274,575.0
2020-10-22 13:35:00,258.97,259.06,258.85,258.85,439.0,251.0977,251.185,250.9814,250.9814,439.0
2020-10-22 13:40:00,258.84,259.11,258.64,259.11,1600.0,250.9717,251.2335,250.7777,251.2335,1600.0
2020-10-22 13:45:00,258.9,259.2,258.9,259.2,922.0,251.0298,251.3207,251.0298,251.3207,922.0
2020-10-22 13:50:00,259.28,259.44,259.28,259.44,711.0,251.3983,251.5534,251.3983,251.5534,711.0
2020-10-22 13:55:00,259.73,259.73,259.73,259.73,100.0,251.8346,251.8346,251.8346,251.8346,100.0
2020-10-22 14:00:00,259.74,260.13,259.59,259.67,1515.0,251.8443,252.2225,251.6989,251.7764,1515.0
2020-10-22 14:05:00,259.66,259.69,259.53,259.69,1400.0,251.7667,251.7958,251.6407,251.7958,1400.0
2020-10-22 14:10:00,259.67,259.67,259.48,259.57,600.0,251.7764,251.7764,251.5922,251.6795,600.0
2020-10-22 14:15:00,259.87,260.23,259.87,260.23,497.0,251.9704,252.3194,251.9704,252.3194,497.0
2020-10-22 14:20:00,259.86,261.4,259.86,261.37,3500.0,251.9607,253.4538,251.9607,253.4248,3500.0
2020-10-22 14:25:00,261.34,261.34,260.95,260.99,4880.0,253.3957,253.3957,253.0175,253.0563,4880.0
2020-10-22 14:30:00,260.96,261.83,260.96,261.45,4874.0,253.0272,253.8708,253.0272,253.5023,4874.0
2020-10-22 14:35:00,261.33,261.37,260.49,260.49,1810.0,253.386,253.4248,252.5715,252.5715,1810.0
2020-10-22 14:40:00,260.58,260.87,260.58,260.81,2534.0,252.6588,252.94,252.6588,252.8818,2534.0
2020-10-22 14:45:00,260.78,260.79,260.72,260.76,2022.0,252.8527,252.8624,252.7945,252.8333,2022.0
2020-10-22 14:50:00,260.9,261.1,260.63,260.63,3659.0,252.969,253.163,252.7073,252.7073,3659.0
2020-10-22 14:55:00,260.53,260.53,259.71,259.91,700.0,252.6103,252.6103,251.8152,252.0091,700.0
2020-10-22 15:00:00,259.91,260.04,259.69,259.83,900.0,252.0091,252.1352,251.7958,251.9316,900.0
2020-10-22 15:05:00,259.99,259.99,259.35,259.61,2400.0,252.0867,252.0867,251.4662,251.7183,2400.0
2020-10-22 15:10:00,259.6,259.6,259.3,259.33,1620.0,251.7086,251.7086,251.4177,251.4468,1620.0
2020-10-22 15:15:00,259.6,259.72,259.3,259.3,5325.0,251.7086,251.8249,251.4177,251.4177,5325.0
2020-10-22 15:20:00,259.38,259.72,259.37,259.72,1300.0,251.4952,251.8249,251.4856,251.8249,1300.0
2020-10-22 15:25:00,259.57,259.72,259.44,259.44,1815.0,251.6795,251.8249,251.5534,251.5534,1815.0
2020-10-22 15:30:00,259.44,259.44,259.12,259.2,1019.0,251.5534,251.5534,251.2432,251.3207,1019.0
2020-10-22 15:35:00,259.24,259.37,258.99,258.99,1700.0,251.3595,251.4856,251.1171,251.1171,1700.0
2020-10-22 15:40:00,258.98,259.48,258.98,259.31,2460.0,251.1074,251.5922,251.1074,251.4274,2460.0
2020-10-22 15:45:00,259.34,259.35,258.98,259.22,4726.0,251.4565,251.4662,251.1074,251.3401,4726.0
2020-10-22 15:50:00,259.26,259.57,258.81,259.57,7419.0,251.3789,251.6795,250.9426,251.6795,7419.0
2020-10-22 15:55:00,259.63,259.64,258.83,259.1,18673.0,251.7376,251.7473,250.962,251.2238,18673.0
2020-10-23 09:30:00,261.94,262.93,261.43,261.98,10258.0,253.9774,254.9373,253.4829,254.0162,10258.0
2020-10-23 09:35:00,261.82,262.6,261.02,261.02,1689.0,253.8611,254.6174,253.0854,253.0854,1689.0
2020-10-23 09:40:00,261.17,261.48,260.47,261.48,1434.0,253.2308,253.5314,252.5521,253.5314,1434.0
2020-10-23 09:45:00,261.04,261.04,259.88,259.88,1732.0,253.1048,253.1048,251.9801,251.9801,1732.0
2020-10-23 09:50:00,260.4,260.85,259.92,260.3,6050.0,252.4842,252.9206,252.0188,252.3873,6050.0
2020-10-23 09:55:00,260.61,260.89,259.78,260.89,2863.0,252.6879,252.9593,251.8831,252.9593,2863.0
2020-10-23 10:00:00,260.56,261.37,260.0,260.36,4794.0,252.6394,253.4248,252.0964,252.4455,4794.0
2020-10-23 10:05:00,259.6,260.13,259.2,259.66,1580.0,251.7086,252.2225,251.3207,251.7667,1580.0
2020-10-23 10:10:00,259.66,259.72,258.98,259.06,2701.0,251.7667,251.8249,251.1074,251.185,2701.0
2020-10-23 10:15:00,258.95,258.95,258.48,258.57,400.0,251.0783,251.0783,250.6226,250.7099,400.0
2020-10-23 10:20:00,258.86,259.76,258.52,259.35,1251.0,250.9911,251.8637,250.6614,251.4662,1251.0
2020-10-23 10:25:00,259.47,260.37,259.46,259.78,4786.0,251.5825,252.4552,251.5728,251.8831,4786.0
2020-10-23 10:30:00,259.6,260.33,259.6,260.33,700.0,251.7086,252.4164,251.7086,252.4164,700.0
2020-10-23 10:35:00,260.41,260.41,259.94,259.94,410.0,252.4939,252.4939,252.0382,252.0382,410.0
2020-10-23 10:40:00,260.16,260.16,259.57,259.79,400.0,252.2515,252.2515,251.6795,251.8928,400.0
2020-10-23 10:45:00,259.59,260.25,259.59,260.13,1983.0,251.6989,252.3388,251.6989,252.2225,1983.0
2020-10-23 10:50:00,259.65,259.73,259.43,259.6,991.0,251.757,251.8346,251.5437,251.7086,991.0
2020-10-23 10:55:00,259.44,259.97,259.32,259.86,5900.0,251.5534,252.0673,251.4371,251.9607,5900.0
2020-10-23 11:00:00,260.0,260.05,259.52,260.05,756.0,252.0964,252.1449,251.631,252.1449,756.0
2020-10-23 11:05:00,259.76,260.04,259.64,259.84,900.0,251.8637,252.1352,251.7473,251.9413,900.0
2020-10-23 11:10:00,259.38,259.56,259.31,259.4,822.0,251.4952,251.6698,251.4274,251.5146,822.0
2020-10-23 11:15:00,259.26,259.63,259.13,259.18,900.0,251.3789,251.7376,251.2528,251.3013,900.0
2020-10-23 11:20:00,259.16,259.45,259.02,259.06,1805.0,251.2819,251.5631,251.1462,251.185,1805.0
2020-10-23 11:25:00,259.46,259.54,259.36,259.36,592.0,251.5728,251.6504,251.4759,251.4759,592.0
2020-10-23 11:30:00,259.83,260.14,259.83,260.14,600.0,251.9316,252.2321,251.9316,252.2321,600.0
2020-10-23 11:35:00,259.93,260.41,259.93,260.41,300.0,252.0285,252.4939,252.0285,252.4939,300.0
2020-10-23 11:40:00,260.32,260.5,260.07,260.5,400.0,252.4067,252.5812,252.1643,252.5812,400.0
2020-10-23 11:45:00,260.3,260.3,259.93,260.25,1700.0,252.3873,252.3873,252.0285,252.3388,1700.0
2020-10-23 11:50:00,260.26,260.43,260.0,260.38,935.0,252.3485,252.5133,252.0964,252.4649,935.0
2020-10-23 11:55:00,260.32,260.52,260.25,260.25,1006.0,252.4067,252.6006,252.3388,252.3388,1006.0
2020-10-23 12:00:00,260.4,260.4,260.24,260.37,800.0,252.4842,252.4842,252.3291,252.4552,800.0
2020-10-23 12:05:00,260.37,260.37,260.37,260.37,0.0,252.4552,252.4552,252.4552,252.4552,0.0
2020-10-23 12:10:00,260.65,260.73,260.58,260.65,400.0,252.7266,252.8042,252.6588,252.7266,400.0
2020-10-23 12:15:00,260.48,260.61,259.92,259.92,1100.0,252.5618,252.6879,252.0188,252.0188,1100.0
2020-10-23 12:20:00,259.67,259.67,259.67,259.67,200.0,251.7764,251.7764,251.7764,251.7764,200.0
2020-10-23 12:25:00,260.13,260.13,259.8,260.13,600.0,252.2225,252.2225,251.9025,252.2225,600.0
2020-10-23 12:30:00,260.31,260.79,260.16,260.79,895.0,252.397,252.8624,252.2515,252.8624,895.0
2020-10-23 12:35:00,260.9,260.9,260.5,260.5,700.0,252.969,252.969,252.5812,252.5812,700.0
2020-10-23 12:40:00,260.66,260.66,260.54,260.59,300.0,252.7363,252.7363,252.62,252.6685,300.0
2020-10-23 12:45:00,260.6,260.6,260.43,260.46,400.0,252.6782,252.6782,252.5133,252.5424,400.0
2020-10-23 12:50:00,260.43,260.43,260.3,260.39,1569.0,252.5133,252.5133,252.3873,252.4745,1569.0
2020-10-23 12:55:00,260.18,260.25,260.03,260.03,500.0,252.2709,252.3388,252.1255,252.1255,500.0
2020-10-23 13:00:00,260.29,260.42,260.25,260.42,700.0,252.3776,252.5036,252.3388,252.5036,700.0
2020-10-23 13:05:00,260.35,260.35,260.35,260.35,100.0,252.4358,252.4358,252.4358,252.4358,100.0
2020-10-23 13:10:00,260.35,260.35,259.88,260.12,1212.0,252.4358,252.4358,251.9801,252.2128,1212.0
2020-10-23 13:15:00,260.25,260.27,260.14,260.22,912.0,252.3388,252.3582,252.2321,252.3097,912.0
2020-10-23 13:20:00,260.22,260.57,260.07,260.54,600.0,252.3097,252.6491,252.1643,252.62,600.0
2020-10-23 13:25:00,260.27,260.66,260.27,260.54,414.0,252.3582,252.7363,252.3582,252.62,414.0
2020-10-23 13:30:00,260.76,260.76,260.53,260.53,200.0,252.8333,252.8333,252.6103,252.6103,200.0
2020-10-23 13:35:00,260.53,260.85,260.53,260.84,1025.0,252.6103,252.9206,252.6103,252.9109,1025.0
2020-10-23 13:40:00,260.9,260.9,260.9,260.9,100.0,252.969,252.969,252.969,252.969,100.0
2020-10-23 13:45:00,260.93,261.12,260.81,260.83,1401.0,252.9981,253.1824,252.8818,252.9012,1401.0
2020-10-23 13:50:00,260.91,260.92,260.91,260.92,300.0,252.9787,252.9884,252.9787,252.9884,300.0
2020-10-23 13:55:00,261.12,261.12,261.11,261.12,100.0,253.1824,253.1824,253.1727,253.1824,100.0
2020-10-23 14:00:00,261.04,261.31,261.01,261.31,1300.0,253.1048,253.3666,253.0757,253.3666,1300.0
2020-10-23 14:05:00,261.13,261.13,261.06,261.06,200.0,253.1921,253.1921,253.1242,253.1242,200.0
2020-10-23 14:10:00,261.06,261.06,260.82,260.82,500.0,253.1242,253.1242,252.8915,252.8915,500.0
2020-10-23 14:15:00,260.88,260.93,260.57,260.72,1300.0,252.9497,252.9981,252.6491,252.7945,1300.0
2020-10-23 14:20:00,260.85,260.85,260.85,260.85,200.0,252.9206,252.9206,252.9206,252.9206,200.0
2020-10-23 14:25:00,260.78,261.02,260.65,260.92,700.0,252.8527,253.0854,252.7266,252.9884,700.0
2020-10-23 14:30:00,261.04,261.1,260.98,261.1,600.0,253.1048,253.163,253.0466,253.163,600.0
2020-10-23 14:35:00,261.07,261.07,260.8,260.93,1800.0,253.1339,253.1339,252.8721,252.9981,1800.0
2020-10-23 14:40:00,260.83,261.04,260.81,260.88,830.0,252.9012,253.1048,252.8818,252.9497,830.0
2020-10-23 14:45:00,260.88,261.43,260.87,261.43,794.0,252.9497,253.4829,252.94,253.4829,794.0
2020-10-23 14:50:00,261.19,261.36,261.07,261.07,500.0,253.2502,253.4151,253.1339,253.1339,500.0
2020-10-23 14:55:00,261.31,261.51,261.31,261.51,1427.0,253.3666,253.5605,253.3666,253.5605,1427.0
2020-10-23 15:00:00,261.69,261.79,261.56,261.72,1222.0,253.735,253.832,253.609,253.7641,1222.0
2020-10-23 15:05:00,261.73,261.88,261.64,261.87,1995.0,253.7738,253.9193,253.6865,253.9096,1995.0
2020-10-23 15:10:00,261.75,261.86,261.6,261.86,1000.0,253.7932,253.8999,253.6478,253.8999,1000.0
2020-10-23 15:15:00,261.8,261.81,261.61,261.62,1100.0,253.8417,253.8514,253.6575,253.6672,1100.0
2020-10-23 15:20:00,261.68,261.68,261.44,261.56,1891.0,253.7253,253.7253,253.4926,253.609,1891.0
2020-10-23 15:25:00,261.53,261.92,261.51,261.88,1105.0,253.5799,253.958,253.5605,253.9193,1105.0
2020-10-23 15:30:00,262.24,262.44,262.13,262.44,1518.0,254.2683,254.4622,254.1617,254.4622,1518.0
2020-10-23 15:35:00,262.25,262.78,262.2,262.78,1439.0,254.278,254.7919,254.2295,254.7919,1439.0
2020-10-23 15:40:00,262.69,262.89,262.55,262.83,3250.0,254.7046,254.8986,254.5689,254.8404,3250.0
2020-10-23 15:45:00,262.66,262.73,262.37,262.58,3731.0,254.6755,254.7434,254.3944,254.598,3731.0
2020-10-23 15:50:00,262.65,262.65,262.06,262.19,6837.0,254.6658,254.6658,254.0938,254.2198,6837.0
2020-10-23 15:55:00,262.05,262.47,261.84,262.43,18385.0,254.0841,254.4913,253.8805,254.4525,18385.0
2020-10-26 09:30:00,258.15,258.26,257.13,257.13,5546.0,250.3026,250.4093,249.3136,249.3136,5546.0
2020-10-26 09:35:00,256.91,256.96,255.69,255.84,2015.0,249.1003,249.1488,247.9174,248.0629,2015.0
2020-10-26 09:40:00,255.82,255.85,255.05,255.66,2900.0,248.0435,248.0726,247.2969,247.8883,2900.0
2020-10-26 09:45:00,256.02,256.22,255.9,255.9,1175.0,248.2374,248.4313,248.121,248.121,1175.0
2020-10-26 09:50:00,255.83,256.72,255.7,256.52,2404.0,248.0532,248.9161,247.9271,248.7222,2404.0
2020-10-26 09:55:00,256.42,257.28,256.42,257.28,1628.0,248.6252,249.4591,248.6252,249.4591,1628.0
2020-10-26 10:00:00,257.04,257.39,256.57,257.0,2081.0,249.2264,249.5657,248.7707,249.1876,2081.0
2020-10-26 10:05:00,257.81,258.8,257.81,258.8,1200.0,249.973,250.9329,249.973,250.9329,1200.0
2020-10-26 10:10:00,259.02,259.02,258.17,258.17,300.0,251.1462,251.1462,250.322,250.322,300.0
2020-10-26 10:15:00,258.56,258.65,258.55,258.55,410.0,250.7002,250.7874,250.6905,250.6905,410.0
2020-10-26 10:20:00,258.9,258.9,258.19,258.79,1000.0,251.0298,251.0298,250.3414,250.9232,1000.0
2020-10-26 10:25:00,258.55,258.55,257.66,257.95,1968.0,250.6905,250.6905,249.8275,250.1087,1968.0
2020-10-26 10:30:00,257.2,257.61,256.49,257.31,4421.0,249.3815,249.7791,248.6931,249.4882,4421.0
2020-10-26 10:35:00,257.19,257.75,256.85,257.75,1304.0,249.3718,249.9148,249.0422,249.9148,1304.0
2020-10-26 10:40:00,257.82,257.95,257.28,257.29,900.0,249.9827,250.1087,249.4591,249.4688,900.0
2020-10-26 10:45:00,257.28,257.73,257.28,257.3,1043.0,249.4591,249.8954,249.4591,249.4785,1043.0
2020-10-26 10:50:00,257.25,257.72,256.18,256.34,3000.0,249.43,249.8857,248.3925,248.5477,3000.0
2020-10-26 10:55:00,256.19,256.72,256.04,256.45,2264.0,248.4022,248.9161,248.2568,248.6543,2264.0
2020-10-26 11:00:00,256.53,256.53,255.55,256.09,2336.0,248.7319,248.7319,247.7817,248.3053,2336.0
2020-10-26 11:05:00,256.15,256.45,256.01,256.43,849.0,248.3634,248.6543,248.2277,248.6349,849.0
2020-10-26 11:10:00,256.66,257.2,256.66,257.2,600.0,248.8579,249.3815,248.8579,249.3815,600.0
2020-10-26 11:15:00,257.15,257.23,255.66,255.67,2159.0,249.333,249.4106,247.8883,247.898,2159.0
2020-10-26 11:20:00,255.49,255.79,255.11,255.55,2715.0,247.7235,248.0144,247.3551,247.7817,2715.0
2020-10-26 11:25:00,255.71,256.66,255.48,256.38,2993.0,247.9368,248.8579,247.7138,248.5864,2993.0
2020-10-26 11:30:00,256.17,256.17,255.18,255.31,2310.0,248.3828,248.3828,247.4229,247.549,2310.0
2020-10-26 11:35:00,255.22,255.82,255.04,255.65,2073.0,247.4617,248.0435,247.2872,247.8786,2073.0
2020-10-26 11:40:00,255.35,255.46,255.01,255.22,2731.0,247.5878,247.6944,247.2581,247.4617,2731.0
2020-10-26 11:45:00,255.45,256.05,255.17,256.05,1300.0,247.6847,248.2665,247.4132,248.2665,1300.0
2020-10-26 11:50:00,255.95,256.09,255.74,255.94,1305.0,248.1695,248.3053,247.9659,248.1598,1305.0
2020-10-26 11:55:00,255.98,256.31,255.67,256.31,1920.0,248.1986,248.5186,247.898,248.5186,1920.0
2020-10-26 12:00:00,256.29,256.38,255.86,255.95,700.0,248.4992,248.5864,248.0823,248.1695,700.0
2020-10-26 12:05:00,255.83,256.17,255.55,255.8,1342.0,248.0532,248.3828,247.7817,248.0241,1342.0
2020-10-26 12:10:00,256.42,256.42,255.37,255.79,1500.0,248.6252,248.6252,247.6071,248.0144,1500.0
2020-10-26 12:15:00,256.02,256.03,255.51,255.51,936.0,248.2374,248.2471,247.7429,247.7429,936.0
2020-10-26 12:20:00,255.72,255.72,255.2,255.2,700.0,247.9465,247.9465,247.4423,247.4423,700.0
2020-10-26 12:25:00,255.5,255.76,255.12,255.76,1200.0,247.7332,247.9853,247.3647,247.9853,1200.0
2020-10-26 12:30:00,255.45,255.72,254.83,254.83,1400.0,247.6847,247.9465,247.0836,247.0836,1400.0
2020-10-26 12:35:00,254.99,255.25,254.8,254.8,917.0,247.2387,247.4908,247.0545,247.0545,917.0
2020-10-26 12:40:00,254.97,255.0,254.58,254.58,1203.0,247.2193,247.2484,246.8412,246.8412,1203.0
2020-10-26 12:45:00,254.58,255.0,254.58,254.77,4119.0,246.8412,247.2484,246.8412,247.0254,4119.0
2020-10-26 12:50:00,254.6,255.31,254.6,255.31,1200.0,246.8606,247.549,246.8606,247.549,1200.0
2020-10-26 12:55:00,254.98,255.08,254.63,254.66,5316.0,247.229,247.326,246.8896,246.9187,5316.0
2020-10-26 13:00:00,254.78,254.8,254.33,254.38,1611.0,247.0351,247.0545,246.5988,246.6472,1611.0
2020-10-26 13:05:00,254.49,254.63,254.48,254.48,1100.0,246.7539,246.8896,246.7442,246.7442,1100.0
2020-10-26 13:10:00,254.76,254.76,254.48,254.48,1908.0,247.0157,247.0157,246.7442,246.7442,1908.0
2020-10-26 13:15:00,254.49,254.6,254.0,254.0,4099.0,246.7539,246.8606,246.2788,246.2788,4099.0
2020-10-26 13:20:00,253.91,254.11,253.24,253.24,3687.0,246.1915,246.3854,245.5419,245.5419,3687.0
2020-10-26 13:25:00,253.3,253.38,253.14,253.18,700.0,245.6001,245.6776,245.4449,245.4837,700.0
2020-10-26 13:30:00,252.95,252.98,252.63,252.65,800.0,245.2607,245.2898,244.9504,244.9698,800.0
2020-10-26 13:35:00,252.72,253.62,252.71,253.62,1400.0,245.0377,245.9103,245.028,245.9103,1400.0
2020-10-26 13:40:00,253.56,253.6,253.4,253.41,500.0,245.8522,245.891,245.697,245.7067,500.0
2020-10-26 13:45:00,253.41,253.41,252.92,253.36,1000.0,245.7067,245.7067,245.2316,245.6582,1000.0
2020-10-26 13:50:00,253.54,254.18,253.54,254.09,716.0,245.8328,246.4533,245.8328,246.3661,716.0
2020-10-26 13:55:00,253.89,254.36,253.89,254.36,1798.0,246.1721,246.6278,246.1721,246.6278,1798.0
2020-10-26 14:00:00,254.43,254.7,254.26,254.46,1091.0,246.6957,246.9575,246.5309,246.7248,1091.0
2020-10-26 14:05:00,254.76,255.75,254.76,255.48,2684.0,247.0157,247.9756,247.0157,247.7138,2684.0
2020-10-26 14:10:00,255.47,255.47,255.15,255.16,844.0,247.7041,247.7041,247.3938,247.4035,844.0
2020-10-26 14:15:00,254.88,255.07,254.27,254.27,905.0,247.132,247.3163,246.5406,246.5406,905.0
2020-10-26 14:20:00,254.23,254.54,253.94,254.54,2901.0,246.5018,246.8024,246.2206,246.8024,2901.0
2020-10-26 14:25:00,254.59,254.8,254.39,254.8,500.0,246.8509,247.0545,246.6569,247.0545,500.0
2020-10-26 14:30:00,254.95,255.2,254.89,254.98,1872.0,247.1999,247.4423,247.1417,247.229,1872.0
2020-10-26 14:35:00,254.62,254.74,253.57,253.57,3800.0,246.8799,246.9963,245.8619,245.8619,3800.0
2020-10-26 14:40:00,253.79,254.26,253.79,254.26,2901.0,246.0752,246.5309,246.0752,246.5309,2901.0
2020-10-26 14:45:00,253.97,254.05,253.4,253.4,2003.0,246.2497,246.3273,245.697,245.697,2003.0
2020-10-26 14:50:00,253.41,253.75,253.18,253.37,2617.0,245.7067,246.0364,245.4837,245.6679,2617.0
2020-10-26 14:55:00,253.42,253.55,252.61,252.61,2200.0,245.7164,245.8425,244.931,244.931,2200.0
2020-10-26 15:00:00,252.42,253.21,252.33,252.95,2173.0,244.7468,245.5128,244.6596,245.2607,2173.0
2020-10-26 15:05:00,252.69,252.83,252.53,252.77,1473.0,245.0086,245.1444,244.8535,245.0862,1473.0
2020-10-26 15:10:00,252.76,253.03,252.42,252.58,1220.0,245.0765,245.3383,244.7468,244.902,1220.0
2020-10-26 15:15:00,252.55,253.15,252.52,252.72,3700.0,244.8729,245.4546,244.8438,245.0377,3700.0
2020-10-26 15:20:00,252.69,253.03,252.6,252.84,1200.0,245.0086,245.3383,244.9214,245.1541,1200.0
2020-10-26 15:25:00,253.34,253.73,253.34,253.73,3157.0,245.6389,246.017,245.6389,246.017,3157.0
2020-10-26 15:30:00,253.6,253.7,253.45,253.7,2106.0,245.891,245.9879,245.7455,245.9879,2106.0
2020-10-26 15:35:00,253.81,253.91,253.13,253.23,1900.0,246.0946,246.1915,245.4352,245.5322,1900.0
2020-10-26 15:40:00,253.24,253.45,253.17,253.29,1700.0,245.5419,245.7455,245.474,245.5904,1700.0
2020-10-26 15:45:00,253.31,253.31,252.14,252.16,4783.0,245.6098,245.6098,244.4753,244.4947,4783.0
2020-10-26 15:50:00,252.16,253.17,252.07,253.09,8241.0,244.4947,245.474,244.4075,245.3965,8241.0
2020-10-26 15:55:00,253.13,254.33,253.13,254.28,23056.0,245.4352,246.5988,245.4352,246.5503,23056.0
2020-10-27 09:30:00,254.88,255.57,254.09,255.01,6977.0,247.132,247.8011,246.3661,247.2581,6977.0
2020-10-27 09:35:00,255.15,255.82,255.15,255.38,2155.0,247.3938,248.0435,247.3938,247.6168,2155.0
2020-10-27 09:40:00,254.99,254.99,253.73,253.83,2893.0,247.2387,247.2387,246.017,246.114,2893.0
2020-10-27 09:45:00,254.26,254.26,253.87,254.24,786.0,246.5309,246.5309,246.1527,246.5115,786.0
2020-10-27 09:50:00,254.46,255.18,254.06,255.15,1717.0,246.7248,247.4229,246.337,247.3938,1717.0
2020-10-27 09:55:00,255.48,256.19,255.01,255.49,1500.0,247.7138,248.4022,247.2581,247.7235,1500.0
2020-10-27 10:00:00,255.69,256.87,255.68,256.16,1800.0,247.9174,249.0615,247.9077,248.3731,1800.0
2020-10-27 10:05:00,256.05,256.96,256.02,256.64,1100.0,248.2665,249.1488,248.2374,248.8385,1100.0
2020-10-27 10:10:00,256.63,257.36,256.42,256.56,2801.0,248.8288,249.5367,248.6252,248.761,2801.0
2020-10-27 10:15:00,256.73,256.74,256.73,256.73,100.0,248.9258,248.9355,248.9258,248.9258,100.0
2020-10-27 10:20:00,255.69,256.15,255.27,256.15,1100.0,247.9174,248.3634,247.5102,248.3634,1100.0
2020-10-27 10:25:00,255.79,256.45,255.79,256.45,800.0,248.0144,248.6543,248.0144,248.6543,800.0
2020-10-27 10:30:00,256.5,256.51,255.95,256.16,1000.0,248.7028,248.7125,248.1695,248.3731,1000.0
2020-10-27 10:35:00,256.23,256.23,255.56,255.56,1300.0,248.441,248.441,247.7914,247.7914,1300.0
2020-10-27 10:40:00,255.23,255.58,255.23,255.58,600.0,247.4714,247.8108,247.4714,247.8108,600.0
2020-10-27 10:45:00,256.12,256.63,256.11,256.5,700.0,248.3343,248.8288,248.3247,248.7028,700.0
2020-10-27 10:50:00,256.5,256.71,255.3,255.3,1700.0,248.7028,248.9064,247.5393,247.5393,1700.0
2020-10-27 10:55:00,255.38,256.15,255.37,256.15,900.0,247.6168,248.3634,247.6071,248.3634,900.0
2020-10-27 11:00:00,256.57,256.8,256.5,256.58,2200.0,248.7707,248.9937,248.7028,248.7804,2200.0
2020-10-27 11:05:00,256.81,256.81,255.57,255.57,1295.0,249.0034,249.0034,247.8011,247.8011,1295.0
2020-10-27 11:10:00,255.94,256.0,255.64,255.67,1364.0,248.1598,248.218,247.8689,247.898,1364.0
2020-10-27 11:15:00,255.59,255.97,255.59,255.97,200.0,247.8205,248.1889,247.8205,248.1889,200.0
2020-10-27 11:20:00,255.98,256.01,255.44,255.55,1700.0,248.1986,248.2277,247.675,247.7817,1700.0
2020-10-27 11:25:00,255.58,255.59,255.36,255.36,1130.0,247.8108,247.8205,247.5975,247.5975,1130.0
2020-10-27 11:30:00,255.27,255.27,255.0,255.0,600.0,247.5102,247.5102,247.2484,247.2484,600.0
2020-10-27 11:35:00,254.9,254.91,254.87,254.87,300.0,247.1514,247.1611,247.1223,247.1223,300.0
2020-10-27 11:40:00,254.76,254.93,254.44,254.44,1816.0,247.0157,247.1805,246.7054,246.7054,1816.0
2020-10-27 11:45:00,254.85,255.28,254.65,255.21,1400.0,247.103,247.5199,246.909,247.452,1400.0
2020-10-27 11:50:00,255.51,255.6,255.19,255.39,1200.0,247.7429,247.8302,247.4326,247.6265,1200.0
2020-10-27 11:55:00,255.6,255.83,255.53,255.7,500.0,247.8302,248.0532,247.7623,247.9271,500.0
2020-10-27 12:00:00,255.52,255.89,255.31,255.89,3999.0,247.7526,248.1113,247.549,248.1113,3999.0
2020-10-27 12:05:00,256.4,256.4,256.25,256.25,600.0,248.6058,248.6058,248.4604,248.4604,600.0
2020-10-27 12:10:00,256.1,256.39,255.95,256.04,2114.0,248.315,248.5961,248.1695,248.2568,2114.0
2020-10-27 12:15:00,256.17,256.39,256.1,256.3,3258.0,248.3828,248.5961,248.315,248.5089,3258.0
2020-10-27 12:20:00,256.56,256.73,256.36,256.36,1700.0,248.761,248.9258,248.5671,248.5671,1700.0
2020-10-27 12:25:00,256.3,256.31,255.79,255.8,1080.0,248.5089,248.5186,248.0144,248.0241,1080.0
2020-10-27 12:30:00,256.07,256.07,254.92,254.92,2220.0,248.2859,248.2859,247.1708,247.1708,2220.0
2020-10-27 12:35:00,254.96,255.8,254.96,255.65,900.0,247.2096,248.0241,247.2096,247.8786,900.0
2020-10-27 12:40:00,255.84,255.92,255.48,255.92,1400.0,248.0629,248.1404,247.7138,248.1404,1400.0
2020-10-27 12:45:00,255.75,256.46,255.75,256.07,2051.0,247.9756,248.664,247.9756,248.2859,2051.0
2020-10-27 12:50:00,255.92,256.14,255.85,255.86,500.0,248.1404,248.3537,248.0726,248.0823,500.0
2020-10-27 12:55:00,255.66,255.88,255.62,255.69,824.0,247.8883,248.1016,247.8495,247.9174,824.0
2020-10-27 13:00:00,255.96,256.0,255.7,255.77,1223.0,248.1792,248.218,247.9271,247.995,1223.0
2020-10-27 13:05:00,255.77,255.82,255.77,255.82,300.0,247.995,248.0435,247.995,248.0435,300.0
2020-10-27 13:10:00,256.07,256.69,256.07,256.55,1197.0,248.2859,248.887,248.2859,248.7513,1197.0
2020-10-27 13:15:00,256.93,257.19,256.82,257.0,2000.0,249.1197,249.3718,249.0131,249.1876,2000.0
2020-10-27 13:20:00,256.93,257.36,256.82,257.36,1613.0,249.1197,249.5367,249.0131,249.5367,1613.0
2020-10-27 13:25:00,257.53,258.29,257.37,258.26,1800.0,249.7015,250.4384,249.5464,250.4093,1800.0
2020-10-27 13:30:00,258.34,258.36,257.94,257.94,4893.0,250.4869,250.5063,250.099,250.099,4893.0
2020-10-27 13:35:00,257.88,257.88,257.31,257.46,2453.0,250.0408,250.0408,249.4882,249.6336,2453.0
2020-10-27 13:40:00,257.88,258.31,257.57,258.31,501.0,250.0408,250.4578,249.7403,250.4578,501.0
2020-10-27 13:45:00,258.3,258.51,258.26,258.5,500.0,250.4481,250.6517,250.4093,250.642,500.0
2020-10-27 13:50:00,258.64,258.64,258.0,258.0,1379.0,250.7777,250.7777,250.1572,250.1572,1379.0
2020-10-27 13:55:00,258.03,258.03,257.84,257.85,1201.0,250.1863,250.1863,250.0021,250.0118,1201.0
2020-10-27 14:00:00,257.7,257.7,257.49,257.49,200.0,249.8663,249.8663,249.6627,249.6627,200.0
2020-10-27 14:05:00,257.43,257.61,257.36,257.61,1400.0,249.6045,249.7791,249.5367,249.7791,1400.0
2020-10-27 14:10:00,257.59,258.29,257.59,258.2,1200.0,249.7597,250.4384,249.7597,250.3511,1200.0
2020-10-27 14:15:00,257.81,257.81,257.48,257.49,500.0,249.973,249.973,249.653,249.6627,500.0
2020-10-27 14:20:00,257.3,257.44,257.15,257.35,1250.0,249.4785,249.6142,249.333,249.527,1250.0
2020-10-27 14:25:00,257.2,257.22,256.61,256.61,2400.0,249.3815,249.4009,248.8095,248.8095,2400.0
2020-10-27 14:30:00,256.63,256.79,256.31,256.51,1835.0,248.8288,248.984,248.5186,248.7125,1835.0
2020-10-27 14:35:00,256.67,256.67,256.08,256.28,900.0,248.8676,248.8676,248.2956,248.4895,900.0
2020-10-27 14:40:00,256.31,256.5,256.13,256.13,1344.0,248.5186,248.7028,248.344,248.344,1344.0
2020-10-27 14:45:00,256.13,256.51,256.02,256.37,2114.0,248.344,248.7125,248.2374,248.5767,2114.0
2020-10-27 14:50:00,256.23,256.44,256.08,256.44,1302.0,248.441,248.6446,248.2956,248.6446,1302.0
2020-10-27 14:55:00,256.44,257.21,256.28,256.99,1216.0,248.6446,249.3912,248.4895,249.1779,1216.0
2020-10-27 15:00:00,257.13,257.17,256.76,256.76,1400.0,249.3136,249.3524,248.9549,248.9549,1400.0
2020-10-27 15:05:00,256.81,256.82,255.66,256.23,1600.0,249.0034,249.0131,247.8883,248.441,1600.0
2020-10-27 15:10:00,255.97,256.36,255.94,256.07,1600.0,248.1889,248.5671,248.1598,248.2859,1600.0
2020-10-27 15:15:00,255.92,256.11,255.78,255.97,3125.0,248.1404,248.3247,248.0047,248.1889,3125.0
2020-10-27 15:20:00,255.8,256.6,255.77,256.24,3924.0,248.0241,248.7998,247.995,248.4507,3924.0
2020-10-27 15:25:00,256.05,256.42,255.82,256.36,2921.0,248.2665,248.6252,248.0435,248.5671,2921.0
2020-10-27 15:30:00,256.18,256.33,255.84,256.0,2500.0,248.3925,248.538,248.0629,248.218,2500.0
2020-10-27 15:35:00,256.13,256.63,256.13,256.58,4236.0,248.344,248.8288,248.344,248.7804,4236.0
2020-10-27 15:40:00,256.92,257.43,256.8,256.83,2085.0,249.11,249.6045,248.9937,249.0228,2085.0
2020-10-27 15:45:00,256.74,256.76,255.82,255.82,3020.0,248.9355,248.9549,248.0435,248.0435,3020.0
2020-10-27 15:50:00,255.54,256.26,255.54,256.17,6332.0,247.772,248.4701,247.772,248.3828,6332.0
2020-10-27 15:55:00,256.07,256.31,255.53,255.53,15180.0,248.2859,248.5186,247.7623,247.7623,15180.0
2020-10-28 09:30:00,249.14,249.29,243.75,243.75,11979.0,241.5665,241.712,236.3404,236.3404,11979.0
2020-10-28 09:35:00,245.36,247.24,244.57,247.24,11010.0,237.9014,239.7243,237.1355,239.7243,11010.0
2020-10-28 09:40:00,247.88,249.66,247.53,249.66,9920.0,240.3448,242.0707,240.0055,242.0707,9920.0
2020-10-28 09:45:00,248.9,250.58,248.36,248.67,5308.0,241.3338,242.9628,240.8102,241.1108,5308.0
2020-10-28 09:50:00,248.67,248.67,248.08,248.16,16600.0,241.1108,241.1108,240.5388,240.6163,16600.0
2020-10-28 09:55:00,247.84,247.84,246.14,246.8,4770.0,240.306,240.306,238.6577,239.2977,4770.0
2020-10-28 10:00:00,246.8,247.2,246.48,246.79,3000.0,239.2977,239.6855,238.9874,239.288,3000.0
2020-10-28 10:05:00,247.08,247.85,246.79,247.85,4579.0,239.5692,240.3157,239.288,240.3157,4579.0
2020-10-28 10:10:00,247.64,248.26,247.64,248.12,3840.0,240.1121,240.7133,240.1121,240.5775,3840.0
2020-10-28 10:15:00,247.99,248.63,247.37,247.37,5369.0,240.4515,241.072,239.8503,239.8503,5369.0
2020-10-28 10:20:00,247.49,247.72,246.89,247.09,3668.0,239.9667,240.1897,239.3849,239.5788,3668.0
2020-10-28 10:25:00,246.92,246.94,245.4,245.63,3264.0,239.414,239.4334,237.9402,238.1632,3264.0
2020-10-28 10:30:00,245.94,246.94,245.94,246.67,2276.0,238.4638,239.4334,238.4638,239.1716,2276.0
2020-10-28 10:35:00,246.75,246.81,246.14,246.5,3574.0,239.2492,239.3074,238.6577,239.0068,3574.0
2020-10-28 10:40:00,247.23,247.23,246.89,247.05,1600.0,239.7146,239.7146,239.3849,239.5401,1600.0
2020-10-28 10:45:00,247.05,247.76,246.86,247.56,2930.0,239.5401,240.2285,239.3558,240.0346,2930.0
2020-10-28 10:50:00,247.52,247.72,247.18,247.72,2600.0,239.9958,240.1897,239.6661,240.1897,2600.0
2020-10-28 10:55:00,247.49,247.98,247.49,247.98,600.0,239.9667,240.4418,239.9667,240.4418,600.0
2020-10-28 11:00:00,248.02,248.05,246.84,246.84,2700.0,240.4806,240.5097,239.3364,239.3364,2700.0
2020-10-28 11:05:00,246.85,247.66,246.65,247.26,2618.0,239.3461,240.1315,239.1522,239.7437,2618.0
2020-10-28 11:10:00,247.31,247.32,246.58,246.58,900.0,239.7922,239.8019,239.0843,239.0843,900.0
2020-10-28 11:15:00,246.63,247.0,246.56,246.99,1100.0,239.1328,239.4916,239.065,239.4819,1100.0
2020-10-28 11:20:00,246.8,247.86,246.67,247.53,3814.0,239.2977,240.3254,239.1716,240.0055,3814.0
2020-10-28 11:25:00,247.78,248.57,247.4,248.35,3601.0,240.2479,241.0139,239.8794,240.8005,3601.0
2020-10-28 11:30:00,248.17,248.35,248.0,248.25,2300.0,240.626,240.8005,240.4612,240.7036,2300.0
2020-10-28 11:35:00,248.5,248.94,248.5,248.94,715.0,240.946,241.3726,240.946,241.3726,715.0
2020-10-28 11:40:00,249.14,250.01,249.08,250.01,1880.0,241.5665,242.4101,241.5084,242.4101,1880.0
2020-10-28 11:45:00,249.77,250.24,249.62,250.22,2240.0,242.1774,242.6331,242.0319,242.6137,2240.0
2020-10-28 11:50:00,250.01,250.74,250.01,250.74,600.0,242.4101,243.1179,242.4101,243.1179,600.0
2020-10-28 11:55:00,250.51,251.64,250.51,251.64,700.0,242.8949,243.9905,242.8949,243.9905,700.0
2020-10-28 12:00:00,251.64,251.98,251.19,251.58,3634.0,243.9905,244.3202,243.5542,243.9324,3634.0
2020-10-28 12:05:00,252.1,252.17,250.63,250.81,3000.0,244.4366,244.5044,243.0112,243.1858,3000.0
2020-10-28 12:10:00,251.0,251.19,250.77,250.77,1100.0,243.37,243.5542,243.147,243.147,1100.0
2020-10-28 12:15:00,250.88,250.88,250.52,250.71,700.0,243.2536,243.2536,242.9046,243.0888,700.0
2020-10-28 12:20:00,250.52,250.52,249.73,249.73,1100.0,242.9046,242.9046,242.1386,242.1386,1100.0
2020-10-28 12:25:00,249.86,250.21,249.52,249.52,2657.0,242.2646,242.604,241.935,241.935,2657.0
2020-10-28 12:30:00,249.69,250.06,249.28,250.06,2000.0,242.0998,242.4586,241.7023,242.4586,2000.0
2020-10-28 12:35:00,250.02,250.02,249.38,249.63,2600.0,242.4198,242.4198,241.7992,242.0416,2600.0
2020-10-28 12:40:00,249.31,249.31,248.72,249.29,1689.0,241.7314,241.7314,241.1593,241.712,1689.0
2020-10-28 12:45:00,249.29,249.29,248.23,248.47,1200.0,241.712,241.712,240.6842,240.9169,1200.0
2020-10-28 12:50:00,248.65,248.75,248.18,248.54,810.0,241.0914,241.1884,240.6357,240.9848,810.0
2020-10-28 12:55:00,248.85,249.32,248.85,249.07,1908.0,241.2853,241.7411,241.2853,241.4987,1908.0
2020-10-28 13:00:00,249.29,249.29,248.71,249.09,2810.0,241.712,241.712,241.1496,241.518,2810.0
2020-10-28 13:05:00,249.09,249.09,248.41,248.43,1300.0,241.518,241.518,240.8587,240.8781,1300.0
2020-10-28 13:10:00,248.18,248.2,247.38,247.88,4731.0,240.6357,240.6551,239.86,240.3448,4731.0
2020-10-28 13:15:00,247.91,247.95,247.54,247.54,1101.0,240.3739,240.4127,240.0152,240.0152,1101.0
2020-10-28 13:20:00,247.65,248.48,247.27,248.44,4215.0,240.1218,240.9266,239.7534,240.8878,4215.0
2020-10-28 13:25:00,248.43,248.98,248.13,248.98,1300.0,240.8781,241.4114,240.5872,241.4114,1300.0
2020-10-28 13:30:00,248.9,249.65,248.9,249.65,1101.0,241.3338,242.061,241.3338,242.061,1101.0
2020-10-28 13:35:00,249.65,249.91,249.34,249.91,2600.0,242.061,242.3131,241.7604,242.3131,2600.0
2020-10-28 13:40:00,249.7,249.77,248.96,248.96,2790.0,242.1095,242.1774,241.392,241.392,2790.0
2020-10-28 13:45:00,248.8,249.43,248.8,249.33,1679.0,241.2369,241.8477,241.2369,241.7508,1679.0
2020-10-28 13:50:00,249.03,249.44,249.03,249.44,723.0,241.4599,241.8574,241.4599,241.8574,723.0
2020-10-28 13:55:00,249.34,249.74,249.15,249.65,3026.0,241.7604,242.1483,241.5762,242.061,3026.0
2020-10-28 14:00:00,249.45,249.48,248.59,248.76,8118.0,241.8671,241.8962,241.0332,241.1981,8118.0
2020-10-28 14:05:00,248.61,249.31,248.58,248.84,2341.0,241.0526,241.7314,241.0236,241.2756,2341.0
2020-10-28 14:10:00,249.06,249.19,248.16,248.24,2900.0,241.489,241.615,240.6163,240.6939,2900.0
2020-10-28 14:15:00,248.3,248.39,248.06,248.26,2837.0,240.7521,240.8393,240.5194,240.7133,2837.0
2020-10-28 14:20:00,248.08,249.11,248.08,249.09,2400.0,240.5388,241.5374,240.5388,241.518,2400.0
2020-10-28 14:25:00,249.01,249.24,248.83,249.01,1702.0,241.4405,241.6635,241.266,241.4405,1702.0
2020-10-28 14:30:00,249.15,249.3,248.54,248.57,3283.0,241.5762,241.7217,240.9848,241.0139,3283.0
2020-10-28 14:35:00,248.59,248.59,247.65,248.27,2180.0,241.0332,241.0332,240.1218,240.723,2180.0
2020-10-28 14:40:00,248.0,248.83,247.99,248.56,1900.0,240.4612,241.266,240.4515,241.0042,1900.0
2020-10-28 14:45:00,249.05,249.07,248.68,248.75,900.0,241.4793,241.4987,241.1205,241.1884,900.0
2020-10-28 14:50:00,249.05,249.05,248.11,248.37,1500.0,241.4793,241.4793,240.5678,240.8199,1500.0
2020-10-28 14:55:00,248.13,249.39,247.86,248.89,14611.0,240.5872,241.8089,240.3254,241.3241,14611.0
2020-10-28 15:00:00,249.41,249.64,248.94,249.15,1913.0,241.8283,242.0513,241.3726,241.5762,1913.0
2020-10-28 15:05:00,248.94,249.07,248.67,248.89,1900.0,241.3726,241.4987,241.1108,241.3241,1900.0
2020-10-28 15:10:00,248.74,248.75,248.26,248.51,5150.0,241.1787,241.1884,240.7133,240.9557,5150.0
2020-10-28 15:15:00,248.41,249.17,248.37,248.77,19576.0,240.8587,241.5956,240.8199,241.2078,19576.0
2020-10-28 15:20:00,248.87,249.64,248.66,249.26,10740.0,241.3047,242.0513,241.1011,241.6829,10740.0
2020-10-28 15:25:00,249.59,249.59,249.1,249.21,2100.0,242.0029,242.0029,241.5277,241.6344,2100.0
2020-10-28 15:30:00,249.35,249.73,249.18,249.33,5810.0,241.7701,242.1386,241.6053,241.7508,5810.0
2020-10-28 15:35:00,249.45,249.47,248.75,249.12,9665.0,241.8671,241.8865,241.1884,241.5471,9665.0
2020-10-28 15:40:00,249.15,249.6,249.03,249.25,4498.0,241.5762,242.0125,241.4599,241.6732,4498.0
2020-10-28 15:45:00,249.4,249.5,248.61,249.21,11303.0,241.8186,241.9156,241.0526,241.6344,11303.0
2020-10-28 15:50:00,249.21,249.34,248.57,248.62,9755.0,241.6344,241.7604,241.0139,241.0623,9755.0
2020-10-28 15:55:00,248.54,248.54,247.13,247.79,30546.0,240.9848,240.9848,239.6176,240.2576,30546.0
2020-10-29 09:30:00,250.91,256.78,250.0,256.7,12089.0,243.2827,248.9743,242.4004,248.8967,12089.0
2020-10-29 09:35:00,256.94,257.73,253.53,253.93,5084.0,249.1294,249.8954,245.8231,246.2109,5084.0
2020-10-29 09:40:00,253.84,255.32,252.58,254.55,13300.0,246.1237,247.5587,244.902,246.8121,13300.0
2020-10-29 09:45:00,254.58,255.65,254.04,255.36,15115.0,246.8412,247.8786,246.3176,247.5975,15115.0
2020-10-29 09:50:00,254.94,261.54,254.85,261.07,19339.0,247.1902,253.5896,247.103,253.1339,19339.0
2020-10-29 09:55:00,263.3,263.35,260.22,260.22,15338.0,255.2961,255.3446,252.3097,252.3097,15338.0
2020-10-29 10:00:00,259.3,261.0,257.62,260.01,39103.0,251.4177,253.066,249.7888,252.1061,39103.0
2020-10-29 10:05:00,259.63,261.15,259.42,260.75,7124.0,251.7376,253.2114,251.534,252.8236,7124.0
2020-10-29 10:10:00,260.82,261.5,259.92,260.06,4637.0,252.8915,253.5508,252.0188,252.1546,4637.0
2020-10-29 10:15:00,260.85,261.57,259.27,261.26,4125.0,252.9206,253.6187,251.3886,253.3181,4125.0
2020-10-29 10:20:00,261.5,264.57,261.5,264.49,8657.0,253.5508,256.5275,253.5508,256.4499,8657.0
2020-10-29 10:25:00,263.84,265.0,262.84,263.1,5131.0,255.8197,256.9444,254.8501,255.1022,5131.0
2020-10-29 10:30:00,262.31,262.31,260.29,260.58,2216.0,254.3362,254.3362,252.3776,252.6588,2216.0
2020-10-29 10:35:00,260.58,263.81,260.43,263.14,7000.0,252.6588,255.7906,252.5133,255.141,7000.0
2020-10-29 10:40:00,263.19,263.23,261.6,262.15,3100.0,255.1894,255.2282,253.6478,254.181,3100.0
2020-10-29 10:45:00,262.28,263.58,261.79,263.07,3090.0,254.3071,255.5676,253.832,255.0731,3090.0
2020-10-29 10:50:00,262.92,263.98,262.34,263.5,2736.0,254.9276,255.9554,254.3653,255.49,2736.0
2020-10-29 10:55:00,263.42,263.52,261.43,261.6,3905.0,255.4124,255.5094,253.4829,253.6478,3905.0
2020-10-29 11:00:00,261.74,261.8,259.57,259.97,4128.0,253.7835,253.8417,251.6795,252.0673,4128.0
2020-10-29 11:05:00,259.98,260.93,259.46,260.09,30842.0,252.077,252.9981,251.5728,252.1837,30842.0
2020-10-29 11:10:00,260.89,263.15,260.55,263.15,4100.0,252.9593,255.1506,252.6297,255.1506,4100.0
2020-10-29 11:15:00,262.75,263.45,261.0,261.57,2435.0,254.7628,255.4415,253.066,253.6187,2435.0
2020-10-29 11:20:00,261.84,263.31,261.53,262.85,3179.0,253.8805,255.3058,253.5799,254.8598,3179.0
2020-10-29 11:25:00,261.72,262.63,261.72,262.19,1000.0,253.7641,254.6465,253.7641,254.2198,1000.0
2020-10-29 11:30:00,262.49,262.67,262.1,262.67,4700.0,254.5107,254.6852,254.1326,254.6852,4700.0
2020-10-29 11:35:00,262.2,264.6,262.14,264.6,3662.0,254.2295,256.5566,254.1713,256.5566,3662.0
2020-10-29 11:40:00,263.78,264.38,262.34,264.2,6331.0,255.7615,256.3433,254.3653,256.1687,6331.0
2020-10-29 11:45:00,264.2,264.64,263.29,263.4,2400.0,256.1687,256.5954,255.2864,255.393,2400.0
2020-10-29 11:50:00,263.4,264.9,263.26,264.67,4151.0,255.393,256.8475,255.2573,256.6244,4151.0
2020-10-29 11:55:00,264.71,265.38,263.9,265.38,11023.0,256.6632,257.3129,255.8778,257.3129,11023.0
2020-10-29 12:00:00,264.8,265.86,264.39,264.91,32860.0,256.7505,257.7783,256.353,256.8571,32860.0
2020-10-29 12:05:00,264.8,267.02,264.8,266.5,12500.0,256.7505,258.903,256.7505,258.3988,12500.0
2020-10-29 12:10:00,266.51,266.51,265.29,265.39,11367.0,258.4085,258.4085,257.2256,257.3226,11367.0
2020-10-29 12:15:00,265.43,267.08,265.43,267.07,3865.0,257.3613,258.9612,257.3613,258.9515,3865.0
2020-10-29 12:20:00,267.07,267.08,265.88,265.93,3000.0,258.9515,258.9612,257.7977,257.8461,3000.0
2020-10-29 12:25:00,266.03,267.55,266.02,266.97,4240.0,257.9431,259.4169,257.9334,258.8545,4240.0
2020-10-29 12:30:00,267.0,268.38,266.58,268.38,9138.0,258.8836,260.2217,258.4764,260.2217,9138.0
2020-10-29 12:35:00,268.13,268.96,267.9,268.91,2938.0,259.9793,260.784,259.7563,260.7356,2938.0
2020-10-29 12:40:00,268.44,268.92,266.74,266.92,9451.0,260.2798,260.7452,258.6315,258.806,9451.0
2020-10-29 12:45:00,266.74,266.74,265.21,265.83,5400.0,258.6315,258.6315,257.148,257.7492,5400.0
2020-10-29 12:50:00,265.88,266.54,265.62,266.53,4185.0,257.7977,258.4376,257.5456,258.4279,4185.0
2020-10-29 12:55:00,266.39,266.39,265.73,265.74,4786.0,258.2922,258.2922,257.6522,257.6619,4786.0
2020-10-29 13:00:00,265.8,266.06,265.0,265.71,11744.0,257.7201,257.9722,256.9444,257.6328,11744.0
2020-10-29 13:05:00,265.89,265.89,265.0,265.69,5331.0,257.8074,257.8074,256.9444,257.6134,5331.0
2020-10-29 13:10:00,265.74,266.17,264.83,264.91,10091.0,257.6619,258.0788,256.7796,256.8571,10091.0
2020-10-29 13:15:00,264.91,265.76,264.86,265.76,1891.0,256.8571,257.6813,256.8087,257.6813,1891.0
2020-10-29 13:20:00,265.78,266.35,265.44,266.35,5464.0,257.7007,258.2534,257.371,258.2534,5464.0
2020-10-29 13:25:00,266.36,266.38,265.64,265.64,3655.0,258.2631,258.2825,257.565,257.565,3655.0
2020-10-29 13:30:00,265.65,266.56,265.65,266.3,3811.0,257.5747,258.457,257.5747,258.2049,3811.0
2020-10-29 13:35:00,266.3,266.39,265.88,266.09,2050.0,258.2049,258.2922,257.7977,258.0013,2050.0
2020-10-29 13:40:00,266.23,267.01,265.79,266.37,9440.0,258.137,258.8933,257.7104,258.2728,9440.0
2020-10-29 13:45:00,266.5,266.54,266.11,266.54,7183.0,258.3988,258.4376,258.0207,258.4376,7183.0
2020-10-29 13:50:00,266.47,268.41,266.47,267.79,5421.0,258.3697,260.2508,258.3697,259.6496,5421.0
2020-10-29 13:55:00,267.53,268.33,267.35,267.35,5560.0,259.3975,260.1732,259.223,259.223,5560.0
2020-10-29 14:00:00,267.28,267.86,267.28,267.56,2700.0,259.1551,259.7175,259.1551,259.4266,2700.0
2020-10-29 14:05:00,267.68,268.66,267.68,268.65,4804.0,259.5429,260.4932,259.5429,260.4835,4804.0
2020-10-29 14:10:00,268.65,268.82,268.18,268.22,7200.0,260.4835,260.6483,260.0277,260.0665,7200.0
2020-10-29 14:15:00,268.31,268.85,268.31,268.56,16474.0,260.1538,260.6774,260.1538,260.3962,16474.0
2020-10-29 14:20:00,268.85,268.96,267.83,268.29,6426.0,260.6774,260.784,259.6884,260.1344,6426.0
2020-10-29 14:25:00,268.34,269.03,268.32,268.54,10351.0,260.1829,260.8519,260.1635,260.3768,10351.0
2020-10-29 14:30:00,268.57,268.71,268.05,268.15,27987.0,260.4059,260.5416,259.9017,259.9987,27987.0
2020-10-29 14:35:00,268.12,268.12,266.48,266.56,5444.0,259.9696,259.9696,258.3794,258.457,5444.0
2020-10-29 14:40:00,266.39,267.46,266.31,266.99,4603.0,258.2922,259.3296,258.2146,258.8739,4603.0
2020-10-29 14:45:00,266.99,267.36,266.62,266.88,4210.0,258.8739,259.2327,258.5152,258.7673,4210.0
2020-10-29 14:50:00,266.87,267.57,266.81,267.48,4525.0,258.7576,259.4363,258.6994,259.349,4525.0
2020-10-29 14:55:00,267.85,268.28,267.75,267.91,6513.0,259.7078,260.1247,259.6108,259.766,6513.0
2020-10-29 15:00:00,268.02,268.08,267.03,267.8,5500.0,259.8726,259.9308,258.9127,259.6593,5500.0
2020-10-29 15:05:00,267.73,268.33,267.68,268.12,4400.0,259.5914,260.1732,259.5429,259.9696,4400.0
2020-10-29 15:10:00,268.12,268.25,267.52,267.84,6753.0,259.9696,260.0956,259.3878,259.6981,6753.0
2020-10-29 15:15:00,267.91,268.01,267.09,267.09,8165.0,259.766,259.8629,258.9709,258.9709,8165.0
2020-10-29 15:20:00,267.03,267.49,267.02,267.32,5418.0,258.9127,259.3587,258.903,259.1939,5418.0
2020-10-29 15:25:00,267.15,267.26,265.26,265.3,4212.0,259.0291,259.1357,257.1965,257.2353,4212.0
2020-10-29 15:30:00,265.49,265.52,263.91,263.91,10754.0,257.4195,257.4486,255.8875,255.8875,10754.0
2020-10-29 15:35:00,264.24,264.51,262.96,264.23,18387.0,256.2075,256.4693,254.9664,256.1978,18387.0
2020-10-29 15:40:00,263.81,264.52,263.78,263.78,5690.0,255.7906,256.479,255.7615,255.7615,5690.0
2020-10-29 15:45:00,263.59,265.98,263.59,265.41,17357.0,255.5773,257.8946,255.5773,257.3419,17357.0
2020-10-29 15:50:00,267.15,267.15,265.03,265.4,18455.0,259.0291,259.0291,256.9735,257.3323,18455.0
2020-10-29 15:55:00,265.6,265.6,263.59,263.67,50616.0,257.5262,257.5262,255.5773,255.6548,50616.0
2020-10-30 09:30:00,260.76,262.9,259.29,261.69,20758.0,252.8333,254.9082,251.408,253.735,20758.0
2020-10-30 09:35:00,260.72,266.5,260.71,266.5,4983.0,252.7945,258.3988,252.7848,258.3988,4983.0
2020-10-30 09:40:00,265.92,266.72,264.19,264.99,6445.0,257.8364,258.6121,256.159,256.9347,6445.0
2020-10-30 09:45:00,266.19,266.56,264.81,265.49,1415.0,258.0982,258.457,256.7602,257.4195,1415.0
2020-10-30 09:50:00,265.0,269.2,265.0,266.57,12900.0,256.9444,261.0167,256.9444,258.4667,12900.0
2020-10-30 09:55:00,267.46,269.74,265.42,268.18,3850.0,259.3296,261.5403,257.3516,260.0277,3850.0
2020-10-30 10:00:00,268.0,268.0,266.03,266.62,6204.0,259.8532,259.8532,257.9431,258.5152,6204.0
2020-10-30 10:05:00,266.98,266.98,264.39,264.71,5300.0,258.8642,258.8642,256.353,256.6632,5300.0
2020-10-30 10:10:00,265.0,265.08,263.47,264.34,1800.0,256.9444,257.022,255.4609,256.3045,1800.0
2020-10-30 10:15:00,263.5,263.84,262.78,263.51,900.0,255.49,255.8197,254.7919,255.4997,900.0
2020-10-30 10:20:00,262.88,263.33,261.79,263.33,8291.0,254.8889,255.3252,253.832,255.3252,8291.0
2020-10-30 10:25:00,263.1,263.67,262.26,262.42,2672.0,255.1022,255.6548,254.2877,254.4428,2672.0
2020-10-30 10:30:00,262.43,263.74,262.07,262.86,3305.0,254.4525,255.7227,254.1035,254.8695,3305.0
2020-10-30 10:35:00,262.95,264.21,262.46,264.21,4207.0,254.9567,256.1784,254.4816,256.1784,4207.0
2020-10-30 10:40:00,263.91,264.38,262.84,263.19,9996.0,255.8875,256.3433,254.8501,255.1894,9996.0
2020-10-30 10:45:00,263.12,263.2,262.27,262.37,2375.0,255.1216,255.1991,254.2974,254.3944,2375.0
2020-10-30 10:50:00,262.32,263.62,262.29,262.95,4688.0,254.3459,255.6064,254.3168,254.9567,4688.0
2020-10-30 10:55:00,263.44,263.78,262.21,262.21,2357.0,255.4318,255.7615,254.2392,254.2392,2357.0
2020-10-30 11:00:00,262.56,263.9,261.92,263.9,700.0,254.5786,255.8778,253.958,255.8778,700.0
2020-10-30 11:05:00,264.9,265.06,263.25,263.25,2300.0,256.8475,257.0026,255.2476,255.2476,2300.0
2020-10-30 11:10:00,263.78,265.44,263.78,265.44,700.0,255.7615,257.371,255.7615,257.371,700.0
2020-10-30 11:15:00,265.65,265.81,265.19,265.59,8155.0,257.5747,257.7298,257.1286,257.5165,8155.0
2020-10-30 11:20:00,266.0,266.01,265.13,265.22,2997.0,257.914,257.9237,257.0705,257.1577,2997.0
2020-10-30 11:25:00,265.46,265.46,264.27,264.27,1700.0,257.3904,257.3904,256.2366,256.2366,1700.0
2020-10-30 11:30:00,264.17,264.99,264.17,264.53,1355.0,256.1396,256.9347,256.1396,256.4887,1355.0
2020-10-30 11:35:00,264.66,264.82,264.07,264.07,1700.0,256.6147,256.7699,256.0427,256.0427,1700.0
2020-10-30 11:40:00,263.74,264.03,263.54,264.03,1700.0,255.7227,256.0039,255.5288,256.0039,1700.0
2020-10-30 11:45:00,263.85,265.17,263.84,265.17,2100.0,255.8294,257.1092,255.8197,257.1092,2100.0
2020-10-30 11:50:00,265.36,266.64,265.36,266.64,1500.0,257.2935,258.5346,257.2935,258.5346,1500.0
2020-10-30 11:55:00,267.2,267.2,266.51,267.07,4831.0,259.0775,259.0775,258.4085,258.9515,4831.0
2020-10-30 12:00:00,267.06,267.42,266.53,267.15,7254.0,258.9418,259.2908,258.4279,259.0291,7254.0
2020-10-30 12:05:00,267.09,267.24,266.42,266.42,2168.0,258.9709,259.1163,258.3212,258.3212,2168.0
2020-10-30 12:10:00,265.96,266.93,265.73,266.93,4330.0,257.8752,258.8157,257.6522,258.8157,4330.0
2020-10-30 12:15:00,267.49,269.0,267.47,269.0,2718.0,259.3587,260.8228,259.3393,260.8228,2718.0
2020-10-30 12:20:00,269.18,269.78,268.39,269.48,6661.0,260.9973,261.5791,260.2314,261.2882,6661.0
2020-10-30 12:25:00,269.16,269.76,269.08,269.67,2349.0,260.978,261.5597,260.9004,261.4724,2349.0
2020-10-30 12:30:00,269.38,269.44,268.59,268.59,2851.0,261.1913,261.2494,260.4253,260.4253,2851.0
2020-10-30 12:35:00,268.34,268.76,267.97,268.28,1700.0,260.1829,260.5901,259.8241,260.1247,1700.0
2020-10-30 12:40:00,268.39,268.93,268.38,268.78,1000.0,260.2314,260.7549,260.2217,260.6095,1000.0
2020-10-30 12:45:00,268.28,268.66,267.83,268.02,2550.0,260.1247,260.4932,259.6884,259.8726,2550.0
2020-10-30 12:50:00,267.44,267.78,267.18,267.18,2521.0,259.3102,259.6399,259.0581,259.0581,2521.0
2020-10-30 12:55:00,267.08,267.49,266.4,266.94,5400.0,258.9612,259.3587,258.3019,258.8254,5400.0
2020-10-30 13:00:00,266.71,267.09,266.57,266.69,2553.0,258.6024,258.9709,258.4667,258.583,2553.0
2020-10-30 13:05:00,266.5,266.67,266.31,266.63,1412.0,258.3988,258.5636,258.2146,258.5249,1412.0
2020-10-30 13:10:00,266.73,266.73,265.26,265.38,12462.0,258.6218,258.6218,257.1965,257.3129,12462.0
2020-10-30 13:15:00,265.37,265.74,264.67,265.6,5702.0,257.3032,257.6619,256.6244,257.5262,5702.0
2020-10-30 13:20:00,265.49,265.49,264.94,265.04,1900.0,257.4195,257.4195,256.8862,256.9832,1900.0
2020-10-30 13:25:00,264.97,265.52,264.83,265.51,2158.0,256.9153,257.4486,256.7796,257.4389,2158.0
2020-10-30 13:30:00,265.12,265.12,264.34,264.36,1200.0,257.0608,257.0608,256.3045,256.3239,1200.0
2020-10-30 13:35:00,264.33,264.53,263.17,264.02,4719.0,256.2948,256.4887,255.17,255.9942,4719.0
2020-10-30 13:40:00,264.02,264.5,263.69,263.88,2883.0,255.9942,256.4596,255.6742,255.8585,2883.0
2020-10-30 13:45:00,263.87,264.27,263.78,264.07,1922.0,255.8488,256.2366,255.7615,256.0427,1922.0
2020-10-30 13:50:00,264.47,264.55,263.79,264.45,2195.0,256.4305,256.5081,255.7712,256.4111,2195.0
2020-10-30 13:55:00,264.44,265.27,264.44,265.26,2102.0,256.4014,257.2062,256.4014,257.1965,2102.0
2020-10-30 14:00:00,265.39,265.39,264.91,265.03,4796.0,257.3226,257.3226,256.8571,256.9735,4796.0
2020-10-30 14:05:00,265.55,266.05,265.32,265.52,3747.0,257.4777,257.9625,257.2547,257.4486,3747.0
2020-10-30 14:10:00,265.5,265.5,263.93,264.29,3025.0,257.4292,257.4292,255.9069,256.256,3025.0
2020-10-30 14:15:00,264.4,264.4,263.01,263.01,2401.0,256.3626,256.3626,255.0149,255.0149,2401.0
2020-10-30 14:20:00,263.64,263.7,263.0,263.0,3064.0,255.6258,255.6839,255.0052,255.0052,3064.0
2020-10-30 14:25:00,262.84,262.91,262.35,262.35,1700.0,254.8501,254.9179,254.375,254.375,1700.0
2020-10-30 14:30:00,262.35,262.36,261.99,262.36,1706.0,254.375,254.3847,254.0259,254.3847,1706.0
2020-10-30 14:35:00,262.16,263.74,262.14,263.74,1918.0,254.1907,255.7227,254.1713,255.7227,1918.0
2020-10-30 14:40:00,263.93,264.1,262.73,263.11,1715.0,255.9069,256.0718,254.7434,255.1119,1715.0
2020-10-30 14:45:00,262.72,264.07,262.65,263.91,2701.0,254.7337,256.0427,254.6658,255.8875,2701.0
2020-10-30 14:50:00,264.16,264.16,263.54,263.89,1900.0,256.1299,256.1299,255.5288,255.8682,1900.0
2020-10-30 14:55:00,263.7,264.79,263.7,264.69,3521.0,255.6839,256.7408,255.6839,256.6438,3521.0
2020-10-30 15:00:00,264.88,264.98,264.19,264.98,2015.0,256.8281,256.925,256.159,256.925,2015.0
2020-10-30 15:05:00,264.63,264.64,264.14,264.34,800.0,256.5857,256.5954,256.1106,256.3045,800.0
2020-10-30 15:10:00,264.21,265.04,264.21,264.78,3300.0,256.1784,256.9832,256.1784,256.7311,3300.0
2020-10-30 15:15:00,264.77,264.92,264.16,264.35,1949.0,256.7214,256.8668,256.1299,256.3142,1949.0
2020-10-30 15:20:00,264.35,264.87,264.21,264.6,3000.0,256.3142,256.8184,256.1784,256.5566,3000.0
2020-10-30 15:25:00,264.6,264.66,263.81,263.9,3201.0,256.5566,256.6147,255.7906,255.8778,3201.0
2020-10-30 15:30:00,264.19,264.3,263.55,263.55,4571.0,256.159,256.2657,255.5385,255.5385,4571.0
2020-10-30 15:35:00,263.46,264.24,263.31,264.24,6939.0,255.4512,256.2075,255.3058,256.2075,6939.0
2020-10-30 15:40:00,264.95,265.17,264.44,264.96,5013.0,256.8959,257.1092,256.4014,256.9056,5013.0
2020-10-30 15:45:00,265.22,265.45,263.97,264.48,5755.0,257.1577,257.3807,255.9457,256.4402,5755.0
2020-10-30 15:50:00,265.0,266.09,264.78,265.94,12187.0,256.9444,258.0013,256.7311,257.8558,12187.0
2020-10-30 15:55:00,265.92,266.84,265.47,266.36,33898.0,257.8364,258.7285,257.4001,258.2631,33898.0
2020-11-02 09:30:00,269.84,274.88,268.65,274.37,18586.0,261.6373,266.5241,260.4835,266.0296,18586.0
2020-11-02 09:35:00,274.36,274.74,269.52,269.56,13474.0,266.0199,266.3883,261.327,261.3658,13474.0
2020-11-02 09:40:00,269.58,270.53,268.77,269.89,6530.0,261.3852,262.3063,260.5998,261.6858,6530.0
2020-11-02 09:45:00,269.45,271.44,269.17,269.39,7418.0,261.2591,263.1886,260.9876,261.201,7418.0
2020-11-02 09:50:00,270.3,271.95,269.19,270.66,22621.0,262.0833,263.6831,261.007,262.4324,22621.0
2020-11-02 09:55:00,270.66,273.01,270.65,272.92,5400.0,262.4324,264.7109,262.4227,264.6237,5400.0
2020-11-02 10:00:00,273.35,274.41,272.87,274.11,5089.0,265.0406,266.0684,264.5752,265.7775,5089.0
2020-11-02 10:05:00,273.74,274.77,273.36,274.08,4505.0,265.4187,266.4174,265.0503,265.7484,4505.0
2020-11-02 10:10:00,274.08,275.49,272.43,272.49,13402.0,265.7484,267.1155,264.1485,264.2067,13402.0
2020-11-02 10:15:00,272.62,272.95,271.03,271.92,9023.0,264.3328,264.6527,262.7911,263.6541,9023.0
2020-11-02 10:20:00,272.22,272.89,271.96,272.8,4911.0,263.9449,264.5946,263.6928,264.5073,4911.0
2020-11-02 10:25:00,272.77,273.17,272.63,272.63,6016.0,264.4782,264.8661,264.3425,264.3425,6016.0
2020-11-02 10:30:00,272.22,272.22,271.08,271.33,7551.0,263.9449,263.9449,262.8396,263.082,7551.0
2020-11-02 10:35:00,271.3,271.61,269.36,269.36,5041.0,263.0529,263.3535,261.1719,261.1719,5041.0
2020-11-02 10:40:00,269.36,270.27,268.93,269.46,2457.0,261.1719,262.0542,260.7549,261.2688,2457.0
2020-11-02 10:45:00,269.73,269.73,268.68,269.26,3322.0,261.5306,261.5306,260.5125,261.0749,3322.0
2020-11-02 10:50:00,269.41,269.78,268.67,269.52,2971.0,261.2204,261.5791,260.5028,261.327,2971.0
2020-11-02 10:55:00,268.76,269.4,268.76,269.13,1992.0,260.5901,261.2107,260.5901,260.9489,1992.0
2020-11-02 11:00:00,269.18,270.0,269.0,269.28,6319.0,260.9973,261.7924,260.8228,261.0943,6319.0
2020-11-02 11:05:00,269.0,270.28,268.49,270.28,2700.0,260.8228,262.0639,260.3283,262.0639,2700.0
2020-11-02 11:10:00,270.33,270.34,269.33,269.9,2950.0,262.1124,262.1221,261.1428,261.6955,2950.0
2020-11-02 11:15:00,269.69,269.7,268.99,268.99,1615.0,261.4918,261.5015,260.8131,260.8131,1615.0
2020-11-02 11:20:00,269.05,269.08,268.44,268.82,2701.0,260.8713,260.9004,260.2798,260.6483,2701.0
2020-11-02 11:25:00,268.62,269.25,268.62,269.18,1400.0,260.4544,261.0652,260.4544,260.9973,1400.0
2020-11-02 11:30:00,269.2,269.2,268.4,269.02,2250.0,261.0167,261.0167,260.2411,260.8422,2250.0
2020-11-02 11:35:00,268.82,270.0,268.82,270.0,600.0,260.6483,261.7924,260.6483,261.7924,600.0
2020-11-02 11:40:00,270.19,271.22,270.14,270.69,2100.0,261.9766,262.9753,261.9282,262.4614,2100.0
2020-11-02 11:45:00,270.67,270.98,269.96,270.98,2800.0,262.4421,262.7426,261.7536,262.7426,2800.0
2020-11-02 11:50:00,271.27,271.43,271.03,271.22,800.0,263.0238,263.1789,262.7911,262.9753,800.0
2020-11-02 11:55:00,271.19,272.36,271.14,272.36,2607.0,262.9462,264.0807,262.8978,264.0807,2607.0
2020-11-02 12:00:00,271.87,272.52,271.64,271.64,2010.0,263.6056,264.2358,263.3826,263.3826,2010.0
2020-11-02 12:05:00,271.46,272.03,271.46,272.03,845.0,263.208,263.7607,263.208,263.7607,845.0
2020-11-02 12:10:00,271.75,271.75,271.1,271.39,2986.0,263.4892,263.4892,262.859,263.1402,2986.0
2020-11-02 12:15:00,271.42,271.9,271.15,271.37,1500.0,263.1693,263.6347,262.9075,263.1208,1500.0
2020-11-02 12:20:00,271.37,272.43,271.37,272.43,2149.0,263.1208,264.1485,263.1208,264.1485,2149.0
2020-11-02 12:25:00,272.59,272.7,271.94,272.4,3007.0,264.3037,264.4103,263.6734,264.1195,3007.0
2020-11-02 12:30:00,272.39,272.73,271.55,271.55,2794.0,264.1098,264.4394,263.2953,263.2953,2794.0
2020-11-02 12:35:00,271.78,272.15,271.52,271.53,3505.0,263.5183,263.8771,263.2662,263.2759,3505.0
2020-11-02 12:40:00,271.55,271.85,271.17,271.23,2271.0,263.2953,263.5862,262.9269,262.985,2271.0
2020-11-02 12:45:00,271.03,271.03,270.03,270.69,2521.0,262.7911,262.7911,261.8215,262.4614,2521.0
2020-11-02 12:50:00,270.41,270.73,270.33,270.69,1550.0,262.19,262.5002,262.1124,262.4614,1550.0
2020-11-02 12:55:00,270.76,271.52,270.7,271.41,2253.0,262.5293,263.2662,262.4711,263.1596,2253.0
2020-11-02 13:00:00,271.56,271.71,270.48,270.48,2686.0,263.305,263.4504,262.2578,262.2578,2686.0
2020-11-02 13:05:00,270.58,270.62,269.97,270.55,1123.0,262.3548,262.3936,261.7633,262.3257,1123.0
2020-11-02 13:10:00,270.21,270.56,270.18,270.35,700.0,261.996,262.3354,261.9669,262.1318,700.0
2020-11-02 13:15:00,270.07,270.55,269.74,269.76,4000.0,261.8603,262.3257,261.5403,261.5597,4000.0
2020-11-02 13:20:00,269.74,269.99,269.39,269.5,2797.0,261.5403,261.7827,261.201,261.3076,2797.0
2020-11-02 13:25:00,269.41,269.54,269.13,269.23,2433.0,261.2204,261.3464,260.9489,261.0458,2433.0
2020-11-02 13:30:00,269.37,270.03,269.37,270.03,802.0,261.1816,261.8215,261.1816,261.8215,802.0
2020-11-02 13:35:00,269.87,269.87,269.13,269.32,3111.0,261.6664,261.6664,260.9489,261.1331,3111.0
2020-11-02 13:40:00,269.42,269.51,269.03,269.32,3181.0,261.23,261.3173,260.8519,261.1331,3181.0
2020-11-02 13:45:00,269.21,270.4,269.17,270.27,3377.0,261.0264,262.1803,260.9876,262.0542,3377.0
2020-11-02 13:50:00,270.62,270.62,269.06,269.06,2977.0,262.3936,262.3936,260.881,260.881,2977.0
2020-11-02 13:55:00,268.97,269.48,268.97,269.19,1100.0,260.7937,261.2882,260.7937,261.007,1100.0
2020-11-02 14:00:00,269.07,270.32,268.99,269.75,3900.0,260.8907,262.1027,260.8131,261.55,3900.0
2020-11-02 14:05:00,269.79,270.37,269.64,269.64,1203.0,261.5888,262.1512,261.4434,261.4434,1203.0
2020-11-02 14:10:00,269.66,270.69,269.51,270.22,4709.0,261.4628,262.4614,261.3173,262.0057,4709.0
2020-11-02 14:15:00,269.94,270.37,269.94,270.37,581.0,261.7342,262.1512,261.7342,262.1512,581.0
2020-11-02 14:20:00,270.26,270.95,269.87,270.48,4285.0,262.0445,262.7135,261.6664,262.2578,4285.0
2020-11-02 14:25:00,270.98,271.24,270.77,271.2,2387.0,262.7426,262.9947,262.539,262.9559,2387.0
2020-11-02 14:30:00,271.15,271.56,270.5,271.56,6139.0,262.9075,263.305,262.2772,263.305,6139.0
2020-11-02 14:35:00,271.39,271.94,270.54,270.58,5700.0,263.1402,263.6734,262.316,262.3548,5700.0
2020-11-02 14:40:00,270.47,270.9,270.37,270.9,2185.0,262.2481,262.6651,262.1512,262.6651,2185.0
2020-11-02 14:45:00,271.03,271.29,270.44,270.5,4800.0,262.7911,263.0432,262.219,262.2772,4800.0
2020-11-02 14:50:00,270.51,271.14,270.51,270.82,3391.0,262.2869,262.8978,262.2869,262.5875,3391.0
2020-11-02 14:55:00,270.85,271.21,270.58,270.82,5162.0,262.6166,262.9656,262.3548,262.5875,5162.0
2020-11-02 15:00:00,270.94,271.22,270.51,270.69,6381.0,262.7038,262.9753,262.2869,262.4614,6381.0
2020-11-02 15:05:00,270.46,270.87,270.25,270.48,6927.0,262.2384,262.636,262.0348,262.2578,6927.0
2020-11-02 15:10:00,270.51,270.57,270.14,270.54,5726.0,262.2869,262.3451,261.9282,262.316,5726.0
2020-11-02 15:15:00,270.63,270.99,270.53,270.79,4804.0,262.4033,262.7523,262.3063,262.5584,4804.0
2020-11-02 15:20:00,270.94,271.76,270.89,271.4,7521.0,262.7038,263.4989,262.6554,263.1499,7521.0
2020-11-02 15:25:00,271.09,271.33,270.01,270.01,6569.0,262.8493,263.082,261.8021,261.8021,6569.0
2020-11-02 15:30:00,270.04,270.77,270.04,270.14,6480.0,261.8312,262.539,261.8312,261.9282,6480.0
2020-11-02 15:35:00,270.13,270.39,269.8,270.28,6050.0,261.9185,262.1706,261.5985,262.0639,6050.0
2020-11-02 15:40:00,269.96,270.37,268.99,269.02,5199.0,261.7536,262.1512,260.8131,260.8422,5199.0
2020-11-02 15:45:00,269.4,270.06,269.11,269.55,13554.0,261.2107,261.8506,260.9295,261.3561,13554.0
2020-11-02 15:50:00,269.55,270.77,269.55,270.23,17300.0,261.3561,262.539,261.3561,262.0154,17300.0
2020-11-02 15:55:00,270.24,271.01,269.29,270.88,48198.0,262.0251,262.7717,261.104,262.6457,48198.0
2020-11-03 09:30:00,275.5,277.35,274.35,275.92,9348.0,267.1252,268.919,266.0102,267.5325,9348.0
2020-11-03 09:35:00,273.96,275.36,273.96,275.36,880.0,265.632,266.9895,265.632,266.9895,880.0
2020-11-03 09:40:00,275.35,275.71,274.03,275.71,708.0,266.9798,267.3288,265.6999,267.3288,708.0
2020-11-03 09:45:00,274.6,275.14,272.75,272.76,3330.0,266.2526,266.7762,264.4588,264.4685,3330.0
2020-11-03 09:50:00,273.4,274.46,272.76,273.12,3600.0,265.0891,266.1168,264.4685,264.8176,3600.0
2020-11-03 09:55:00,273.0,273.75,271.7,272.8,3642.0,264.7012,265.4284,263.4407,264.5073,3642.0
2020-11-03 10:00:00,273.13,274.12,272.61,273.09,2628.0,264.8273,265.7872,264.3231,264.7885,2628.0
2020-11-03 10:05:00,273.59,274.6,273.09,273.63,3409.0,265.2733,266.2526,264.7885,265.3121,3409.0
2020-11-03 10:10:00,274.0,274.06,272.94,272.94,2039.0,265.6708,265.729,264.643,264.643,2039.0
2020-11-03 10:15:00,273.07,275.21,273.07,275.2,3861.0,264.7691,266.844,264.7691,266.8343,3861.0
2020-11-03 10:20:00,274.96,275.5,274.5,274.77,2174.0,266.6016,267.1252,266.1556,266.4174,2174.0
2020-11-03 10:25:00,273.78,274.73,273.28,273.7,1200.0,265.4575,266.3786,264.9727,265.3799,1200.0
2020-11-03 10:30:00,272.8,274.18,272.8,273.98,2199.0,264.5073,265.8454,264.5073,265.6514,2199.0
2020-11-03 10:35:00,273.6,273.84,273.08,273.78,2500.0,265.283,265.5157,264.7788,265.4575,2500.0
2020-11-03 10:40:00,273.21,274.09,273.13,273.4,1500.0,264.9048,265.7581,264.8273,265.0891,1500.0
2020-11-03 10:45:00,273.53,273.82,273.51,273.61,2500.0,265.2151,265.4963,265.1957,265.2927,2500.0
2020-11-03 10:50:00,273.82,273.83,272.91,272.91,1205.0,265.4963,265.506,264.614,264.614,1205.0
2020-11-03 10:55:00,272.43,273.95,272.43,273.95,2753.0,264.1485,265.6223,264.1485,265.6223,2753.0
2020-11-03 11:00:00,274.06,274.34,273.92,273.92,2000.0,265.729,266.0005,265.5933,265.5933,2000.0
2020-11-03 11:05:00,274.31,274.47,273.78,273.98,4442.0,265.9714,266.1265,265.4575,265.6514,4442.0
2020-11-03 11:10:00,274.47,274.8,274.32,274.76,1100.0,266.1265,266.4465,265.9811,266.4077,1100.0
2020-11-03 11:15:00,274.97,275.14,274.62,274.92,3086.0,266.6113,266.7762,266.272,266.5629,3086.0
2020-11-03 11:20:00,275.17,275.17,274.76,275.05,1600.0,266.8053,266.8053,266.4077,266.6889,1600.0
2020-11-03 11:25:00,274.81,274.88,274.09,274.38,1935.0,266.4562,266.5241,265.7581,266.0393,1935.0
2020-11-03 11:30:00,274.21,274.34,274.19,274.25,600.0,265.8744,266.0005,265.855,265.9132,600.0
2020-11-03 11:35:00,273.97,274.22,273.72,274.22,1202.0,265.6417,265.8841,265.3993,265.8841,1202.0
2020-11-03 11:40:00,274.23,274.23,273.59,274.2,2200.0,265.8938,265.8938,265.2733,265.8647,2200.0
2020-11-03 11:45:00,274.2,274.42,273.58,273.67,2700.0,265.8647,266.0781,265.2636,265.3509,2700.0
2020-11-03 11:50:00,273.9,273.9,272.39,272.42,8120.0,265.5739,265.5739,264.1098,264.1389,8120.0
2020-11-03 11:55:00,272.07,272.31,271.76,271.85,2361.0,263.7995,264.0322,263.4989,263.5862,2361.0
2020-11-03 12:00:00,272.29,272.53,271.61,271.78,2249.0,264.0128,264.2455,263.3535,263.5183,2249.0
2020-11-03 12:05:00,271.61,272.4,271.61,272.4,2600.0,263.3535,264.1195,263.3535,264.1195,2600.0
2020-11-03 12:10:00,272.3,272.58,272.29,272.29,500.0,264.0225,264.294,264.0128,264.0128,500.0
2020-11-03 12:15:00,272.42,273.12,272.42,272.68,1500.0,264.1389,264.8176,264.1389,264.391,1500.0
2020-11-03 12:20:00,272.82,273.0,272.4,272.83,1221.0,264.5267,264.7012,264.1195,264.5364,1221.0
2020-11-03 12:25:00,272.95,272.95,272.61,272.62,803.0,264.6527,264.6527,264.3231,264.3328,803.0
2020-11-03 12:30:00,272.71,273.37,272.46,273.34,2023.0,264.42,265.06,264.1776,265.0309,2023.0
2020-11-03 12:35:00,273.19,273.19,273.02,273.19,400.0,264.8854,264.8854,264.7206,264.8854,400.0
2020-11-03 12:40:00,272.95,272.95,272.34,272.6,1768.0,264.6527,264.6527,264.0613,264.3134,1768.0
2020-11-03 12:45:00,272.68,273.16,272.67,272.82,1700.0,264.391,264.8564,264.3813,264.5267,1700.0
2020-11-03 12:50:00,272.93,273.0,272.6,272.8,1814.0,264.6334,264.7012,264.3134,264.5073,1814.0
2020-11-03 12:55:00,272.54,273.18,272.54,272.6,2800.0,264.2552,264.8758,264.2552,264.3134,2800.0
2020-11-03 13:00:00,273.0,274.08,273.0,273.7,3637.0,264.7012,265.7484,264.7012,265.3799,3637.0
2020-11-03 13:05:00,273.69,274.07,273.49,273.69,1301.0,265.3702,265.7387,265.1763,265.3702,1301.0
2020-11-03 13:10:00,273.79,274.03,273.79,274.03,1200.0,265.4672,265.6999,265.4672,265.6999,1200.0
2020-11-03 13:15:00,274.14,274.24,273.76,273.77,2500.0,265.8066,265.9035,265.4381,265.4478,2500.0
2020-11-03 13:20:00,273.66,273.93,273.66,273.82,1900.0,265.3412,265.603,265.3412,265.4963,1900.0
2020-11-03 13:25:00,273.7,274.08,273.7,274.05,400.0,265.3799,265.7484,265.3799,265.7193,400.0
2020-11-03 13:30:00,274.12,275.33,273.95,275.26,4238.0,265.7872,266.9604,265.6223,266.8925,4238.0
2020-11-03 13:35:00,275.32,275.32,274.57,274.9,1752.0,266.9507,266.9507,266.2235,266.5435,1752.0
2020-11-03 13:40:00,274.99,274.99,274.0,274.05,1600.0,266.6307,266.6307,265.6708,265.7193,1600.0
2020-11-03 13:45:00,274.0,274.82,274.0,274.33,1658.0,265.6708,266.4659,265.6708,265.9908,1658.0
2020-11-03 13:50:00,274.53,274.53,274.06,274.17,1921.0,266.1847,266.1847,265.729,265.8357,1921.0
2020-11-03 13:55:00,273.91,274.01,273.33,273.89,4191.0,265.5836,265.6805,265.0212,265.5642,4191.0
2020-11-03 14:00:00,273.75,274.09,273.63,273.63,3194.0,265.4284,265.7581,265.3121,265.3121,3194.0
2020-11-03 14:05:00,273.75,274.33,273.52,274.33,1506.0,265.4284,265.9908,265.2054,265.9908,1506.0
2020-11-03 14:10:00,274.49,275.4,274.44,275.4,1065.0,266.1459,267.0283,266.0974,267.0283,1065.0
2020-11-03 14:15:00,275.37,275.37,274.44,274.87,1002.0,266.9992,266.9992,266.0974,266.5144,1002.0
2020-11-03 14:20:00,275.0,275.47,274.98,275.08,2777.0,266.6404,267.0961,266.621,266.718,2777.0
2020-11-03 14:25:00,275.33,275.92,274.93,275.92,2300.0,266.9604,267.5325,266.5726,267.5325,2300.0
2020-11-03 14:30:00,276.0,276.4,275.9,276.36,2701.0,267.61,267.9979,267.5131,267.9591,2701.0
2020-11-03 14:35:00,276.43,276.85,275.86,276.69,7485.0,268.027,268.4342,267.4743,268.2791,7485.0
2020-11-03 14:40:00,276.51,277.34,276.17,277.01,7958.0,268.1045,268.9093,267.7749,268.5893,7958.0
2020-11-03 14:45:00,276.83,277.13,276.67,276.99,4700.0,268.4148,268.7057,268.2597,268.5699,4700.0
2020-11-03 14:50:00,277.03,277.03,276.03,276.12,1900.0,268.6087,268.6087,267.6391,267.7264,1900.0
2020-11-03 14:55:00,275.89,276.31,275.89,276.17,3275.0,267.5034,267.9106,267.5034,267.7749,3275.0
2020-11-03 15:00:00,276.0,276.19,275.31,275.86,5411.0,267.61,267.7943,266.941,267.4743,5411.0
2020-11-03 15:05:00,275.71,275.75,275.25,275.75,2632.0,267.3288,267.3676,266.8828,267.3676,2632.0
2020-11-03 15:10:00,276.01,276.27,276.0,276.27,2677.0,267.6197,267.8718,267.61,267.8718,2677.0
2020-11-03 15:15:00,276.22,276.9,276.22,276.9,5083.0,267.8233,268.4827,267.8233,268.4827,5083.0
2020-11-03 15:20:00,276.84,276.87,275.25,275.25,4927.0,268.4245,268.4536,266.8828,266.8828,4927.0
2020-11-03 15:25:00,275.52,275.81,275.25,275.71,3640.0,267.1446,267.4258,266.8828,267.3288,3640.0
2020-11-03 15:30:00,275.86,276.8,275.74,276.77,4655.0,267.4743,268.3857,267.3579,268.3566,4655.0
2020-11-03 15:35:00,276.51,276.96,276.2,276.96,6320.0,268.1045,268.5408,267.8039,268.5408,6320.0
2020-11-03 15:40:00,276.97,277.6,276.82,277.36,5593.0,268.5505,269.1614,268.4051,268.9287,5593.0
2020-11-03 15:45:00,277.17,277.6,277.08,277.45,7919.0,268.7445,269.1614,268.6572,269.0159,7919.0
2020-11-03 15:50:00,277.65,278.0,277.05,277.84,13174.0,269.2099,269.5492,268.6281,269.3941,13174.0
2020-11-03 15:55:00,277.29,277.31,275.34,276.29,25529.0,268.8608,268.8802,266.9701,267.8912,25529.0
2020-11-04 09:30:00,252.67,252.93,249.89,249.89,4697.0,244.9892,245.2413,242.2937,242.2937,4697.0
2020-11-04 09:35:00,249.76,251.06,239.7,243.98,128429.0,242.1677,243.4282,232.4135,236.5634,128429.0
2020-11-04 09:40:00,243.18,246.68,240.11,244.33,49125.0,235.7877,239.1813,232.811,236.9027,49125.0
2020-11-04 09:45:00,244.33,246.62,244.0,245.69,43387.0,236.9027,239.1231,236.5828,238.2214,43387.0
2020-11-04 09:50:00,245.51,246.04,242.11,242.58,67631.0,238.0469,238.5608,234.7502,235.2059,67631.0
2020-11-04 09:55:00,242.6,245.87,242.26,244.52,29466.0,235.2253,238.3959,234.8957,237.087,29466.0
2020-11-04 10:00:00,244.51,247.68,244.51,247.68,24084.0,237.0773,240.1509,237.0773,240.1509,24084.0
2020-11-04 10:05:00,247.61,248.78,246.78,248.38,27659.0,240.083,241.2175,239.2783,240.8296,27659.0
2020-11-04 10:10:00,248.16,251.77,247.86,251.16,23040.0,240.6163,244.1166,240.3254,243.5251,23040.0
2020-11-04 10:15:00,252.09,253.63,251.09,253.63,46488.0,244.4269,245.92,243.4573,245.92,46488.0
2020-11-04 10:20:00,253.5,255.48,253.5,255.37,49802.0,245.794,247.7138,245.794,247.6071,49802.0
2020-11-04 10:25:00,255.37,256.55,255.11,256.53,41451.0,247.6071,248.7513,247.3551,248.7319,41451.0
2020-11-04 10:30:00,256.34,257.05,256.22,256.24,27309.0,248.5477,249.2361,248.4313,248.4507,27309.0
2020-11-04 10:35:00,256.47,256.47,255.02,255.74,21861.0,248.6737,248.6737,247.2678,247.9659,21861.0
2020-11-04 10:40:00,255.52,256.49,255.31,256.12,29174.0,247.7526,248.6931,247.549,248.3343,29174.0
2020-11-04 10:45:00,256.13,258.5,256.12,258.31,16708.0,248.344,250.642,248.3343,250.4578,16708.0
2020-11-04 10:50:00,258.62,261.59,258.59,260.03,44687.0,250.7584,253.6381,250.7293,252.1255,44687.0
2020-11-04 10:55:00,259.96,260.69,256.23,256.68,19093.0,252.0576,252.7654,248.441,248.8773,19093.0
2020-11-04 11:00:00,256.77,259.56,255.64,259.55,28843.0,248.9646,251.6698,247.8689,251.6601,28843.0
2020-11-04 11:05:00,258.78,259.01,257.37,258.29,7517.0,250.9135,251.1365,249.5464,250.4384,7517.0
2020-11-04 11:10:00,257.22,259.55,256.41,259.18,8200.0,249.4009,251.6601,248.6155,251.3013,8200.0
2020-11-04 11:15:00,258.78,260.38,258.56,260.01,3700.0,250.9135,252.4649,250.7002,252.1061,3700.0
2020-11-04 11:20:00,260.38,260.48,259.15,260.15,24932.0,252.4649,252.5618,251.2722,252.2418,24932.0
2020-11-04 11:25:00,260.27,260.72,259.67,260.35,14600.0,252.3582,252.7945,251.7764,252.4358,14600.0
2020-11-04 11:30:00,260.4,262.19,260.4,260.41,4755.0,252.4842,254.2198,252.4842,252.4939,4755.0
2020-11-04 11:35:00,260.58,261.0,260.32,260.96,5613.0,252.6588,253.066,252.4067,253.0272,5613.0
2020-11-04 11:40:00,260.68,261.98,260.31,260.92,7424.0,252.7557,254.0162,252.397,252.9884,7424.0
2020-11-04 11:45:00,260.92,261.64,260.73,261.26,7535.0,252.9884,253.6865,252.8042,253.3181,7535.0
2020-11-04 11:50:00,261.18,261.58,260.2,260.52,9331.0,253.2405,253.6284,252.2903,252.6006,9331.0
2020-11-04 11:55:00,260.3,263.34,260.3,261.91,9861.0,252.3873,255.3349,252.3873,253.9483,9861.0
2020-11-04 12:00:00,262.19,264.07,261.93,263.7,7751.0,254.2198,256.0427,253.9677,255.6839,7751.0
2020-11-04 12:05:00,263.98,264.99,263.22,264.55,8719.0,255.9554,256.9347,255.2185,256.5081,8719.0
2020-11-04 12:10:00,264.5,265.21,264.25,264.46,22162.0,256.4596,257.148,256.2172,256.4208,22162.0
2020-11-04 12:15:00,264.31,264.54,262.94,263.24,9297.0,256.2754,256.4984,254.947,255.2379,9297.0
2020-11-04 12:20:00,263.29,266.39,263.29,266.0,14825.0,255.2864,258.2922,255.2864,257.914,14825.0
2020-11-04 12:25:00,266.25,266.25,264.39,264.52,6532.0,258.1564,258.1564,256.353,256.479,6532.0
2020-11-04 12:30:00,264.7,265.03,264.13,264.65,17401.0,256.6535,256.9735,256.1009,256.605,17401.0
2020-11-04 12:35:00,264.67,264.67,263.0,263.59,6923.0,256.6244,256.6244,255.0052,255.5773,6923.0
2020-11-04 12:40:00,263.55,264.13,263.3,263.3,3312.0,255.5385,256.1009,255.2961,255.2961,3312.0
2020-11-04 12:45:00,263.45,263.45,262.69,262.91,1900.0,255.4415,255.4415,254.7046,254.9179,1900.0
2020-11-04 12:50:00,262.71,262.91,261.85,262.26,6229.0,254.724,254.9179,253.8902,254.2877,6229.0
2020-11-04 12:55:00,261.93,262.13,259.44,259.44,4231.0,253.9677,254.1617,251.5534,251.5534,4231.0
2020-11-04 13:00:00,259.3,259.66,258.77,259.52,4364.0,251.4177,251.7667,250.9038,251.631,4364.0
2020-11-04 13:05:00,259.54,260.16,259.02,259.41,5700.0,251.6504,252.2515,251.1462,251.5243,5700.0
2020-11-04 13:10:00,259.41,259.41,257.52,257.55,8995.0,251.5243,251.5243,249.6918,249.7209,8995.0
2020-11-04 13:15:00,257.04,257.53,255.82,256.43,7970.0,249.2264,249.7015,248.0435,248.6349,7970.0
2020-11-04 13:20:00,256.31,256.51,255.26,255.56,6400.0,248.5186,248.7125,247.5005,247.7914,6400.0
2020-11-04 13:25:00,255.56,255.82,255.11,255.12,9481.0,247.7914,248.0435,247.3551,247.3647,9481.0
2020-11-04 13:30:00,255.11,256.43,255.1,256.16,13513.0,247.3551,248.6349,247.3454,248.3731,13513.0
2020-11-04 13:35:00,256.44,257.11,255.66,257.11,11450.0,248.6446,249.2943,247.8883,249.2943,11450.0
2020-11-04 13:40:00,256.96,257.07,255.54,255.92,3608.0,249.1488,249.2555,247.772,248.1404,3608.0
2020-11-04 13:45:00,255.93,256.62,255.68,256.19,13750.0,248.1501,248.8191,247.9077,248.4022,13750.0
2020-11-04 13:50:00,256.28,256.28,255.71,255.84,6988.0,248.4895,248.4895,247.9368,248.0629,6988.0
2020-11-04 13:55:00,255.59,257.12,255.59,256.87,5580.0,247.8205,249.304,247.8205,249.0615,5580.0
2020-11-04 14:00:00,256.99,256.99,255.7,255.79,7698.0,249.1779,249.1779,247.9271,248.0144,7698.0
2020-11-04 14:05:00,255.82,256.48,255.79,256.48,2479.0,248.0435,248.6834,248.0144,248.6834,2479.0
2020-11-04 14:10:00,256.04,256.3,255.64,255.93,5945.0,248.2568,248.5089,247.8689,248.1501,5945.0
2020-11-04 14:15:00,255.93,256.48,255.54,255.93,12884.0,248.1501,248.6834,247.772,248.1501,12884.0
2020-11-04 14:20:00,255.9,256.1,255.41,255.67,11975.0,248.121,248.315,247.6459,247.898,11975.0
2020-11-04 14:25:00,255.65,255.77,255.1,255.22,7202.0,247.8786,247.995,247.3454,247.4617,7202.0
2020-11-04 14:30:00,255.45,255.52,255.1,255.43,10808.0,247.6847,247.7526,247.3454,247.6653,10808.0
2020-11-04 14:35:00,255.43,256.95,255.43,256.94,7964.0,247.6653,249.1391,247.6653,249.1294,7964.0
2020-11-04 14:40:00,256.31,256.46,255.43,256.17,9304.0,248.5186,248.664,247.6653,248.3828,9304.0
2020-11-04 14:45:00,256.06,256.13,255.8,255.97,7600.0,248.2762,248.344,248.0241,248.1889,7600.0
2020-11-04 14:50:00,256.13,256.39,255.81,255.99,9674.0,248.344,248.5961,248.0338,248.2083,9674.0
2020-11-04 14:55:00,256.0,256.73,256.0,256.06,8495.0,248.218,248.9258,248.218,248.2762,8495.0
2020-11-04 15:00:00,256.06,256.35,255.44,255.58,17792.0,248.2762,248.5574,247.675,247.8108,17792.0
2020-11-04 15:05:00,255.39,255.78,253.99,254.2,11653.0,247.6265,248.0047,246.2691,246.4727,11653.0
2020-11-04 15:10:00,254.41,254.41,253.39,253.39,7625.0,246.6763,246.6763,245.6873,245.6873,7625.0
2020-11-04 15:15:00,253.53,253.53,252.45,252.81,8153.0,245.8231,245.8231,244.7759,245.125,8153.0
2020-11-04 15:20:00,252.42,253.13,252.0,253.02,17359.0,244.7468,245.4352,244.3396,245.3286,17359.0
2020-11-04 15:25:00,253.13,254.65,253.05,254.65,13881.0,245.4352,246.909,245.3577,246.909,13881.0
2020-11-04 15:30:00,254.66,255.41,253.82,254.77,14521.0,246.9187,247.6459,246.1043,247.0254,14521.0
2020-11-04 15:35:00,254.94,255.37,254.53,254.89,14963.0,247.1902,247.6071,246.7927,247.1417,14963.0
2020-11-04 15:40:00,254.76,255.57,254.76,255.57,10349.0,247.0157,247.8011,247.0157,247.8011,10349.0
2020-11-04 15:45:00,255.49,255.49,253.48,253.67,24113.0,247.7235,247.7235,245.7746,245.9588,24113.0
2020-11-04 15:50:00,253.62,254.52,253.0,253.54,21615.0,245.9103,246.783,245.3092,245.8328,21615.0
2020-11-04 15:55:00,253.67,254.44,253.51,253.77,39860.0,245.9588,246.7054,245.8037,246.0558,39860.0
2020-11-05 09:30:00,256.12,260.54,255.04,260.54,23316.0,248.3343,252.62,247.2872,252.62,23316.0
2020-11-05 09:35:00,261.01,262.62,260.17,261.81,10328.0,253.0757,254.6368,252.2612,253.8514,10328.0
2020-11-05 09:40:00,261.87,262.25,260.47,260.67,32306.0,253.9096,254.278,252.5521,252.746,32306.0
2020-11-05 09:45:00,260.98,263.15,260.53,260.53,10155.0,253.0466,255.1506,252.6103,252.6103,10155.0
2020-11-05 09:50:00,259.96,259.96,258.52,259.96,15900.0,252.0576,252.0576,250.6614,252.0576,15900.0
2020-11-05 09:55:00,259.38,259.78,258.29,258.87,24593.0,251.4952,251.8831,250.4384,251.0008,24593.0
2020-11-05 10:00:00,258.76,260.0,258.35,260.0,8610.0,250.8941,252.0964,250.4966,252.0964,8610.0
2020-11-05 10:05:00,260.0,261.33,259.78,261.33,6273.0,252.0964,253.386,251.8831,253.386,6273.0
2020-11-05 10:10:00,260.82,261.2,260.26,260.35,6312.0,252.8915,253.2599,252.3485,252.4358,6312.0
2020-11-05 10:15:00,260.82,261.56,260.58,261.56,9539.0,252.8915,253.609,252.6588,253.609,9539.0
2020-11-05 10:20:00,261.42,262.18,261.42,262.16,8701.0,253.4732,254.2101,253.4732,254.1907,8701.0
2020-11-05 10:25:00,261.88,262.91,261.52,261.52,8057.0,253.9193,254.9179,253.5702,253.5702,8057.0
2020-11-05 10:30:00,261.38,262.81,261.08,262.32,9644.0,253.4345,254.821,253.1436,254.3459,9644.0
2020-11-05 10:35:00,262.64,262.95,261.82,262.51,5205.0,254.6562,254.9567,253.8611,254.5301,5205.0
2020-11-05 10:40:00,262.64,263.84,262.59,263.64,3286.0,254.6562,255.8197,254.6077,255.6258,3286.0
2020-11-05 10:45:00,263.41,263.54,262.51,262.51,5770.0,255.4027,255.5288,254.5301,254.5301,5770.0
2020-11-05 10:50:00,262.44,262.44,260.02,260.77,7346.0,254.4622,254.4622,252.1158,252.843,7346.0
2020-11-05 10:55:00,260.54,260.92,259.16,259.72,12039.0,252.62,252.9884,251.2819,251.8249,12039.0
2020-11-05 11:00:00,259.74,260.23,258.66,258.87,10103.0,251.8443,252.3194,250.7971,251.0008,10103.0
2020-11-05 11:05:00,258.85,258.85,257.86,258.0,2668.0,250.9814,250.9814,250.0215,250.1572,2668.0
2020-11-05 11:10:00,258.12,259.97,257.94,259.97,4426.0,250.2736,252.0673,250.099,252.0673,4426.0
2020-11-05 11:15:00,259.61,260.54,259.41,259.73,5310.0,251.7183,252.62,251.5243,251.8346,5310.0
2020-11-05 11:20:00,259.67,259.71,259.67,259.71,300.0,251.7764,251.8152,251.7764,251.8152,300.0
2020-11-05 11:25:00,259.35,259.85,259.24,259.55,4400.0,251.4662,251.951,251.3595,251.6601,4400.0
2020-11-05 11:30:00,259.56,259.58,258.82,259.07,5851.0,251.6698,251.6892,250.9523,251.1947,5851.0
2020-11-05 11:35:00,259.27,261.0,259.24,260.69,7008.0,251.3886,253.066,251.3595,252.7654,7008.0
2020-11-05 11:40:00,261.2,263.45,261.05,263.29,6542.0,253.2599,255.4415,253.1145,255.2864,6542.0
2020-11-05 11:45:00,263.14,264.96,262.62,264.96,5190.0,255.141,256.9056,254.6368,256.9056,5190.0
2020-11-05 11:50:00,264.67,264.76,263.98,264.7,3709.0,256.6244,256.7117,255.9554,256.6535,3709.0
2020-11-05 11:55:00,264.5,266.0,264.5,266.0,3753.0,256.4596,257.914,256.4596,257.914,3753.0
2020-11-05 12:00:00,265.96,266.0,265.41,265.54,13575.0,257.8752,257.914,257.3419,257.468,13575.0
2020-11-05 12:05:00,265.48,265.48,263.65,263.65,1900.0,257.4098,257.4098,255.6354,255.6354,1900.0
2020-11-05 12:10:00,263.39,264.47,263.18,264.17,3663.0,255.3834,256.4305,255.1797,256.1396,3663.0
2020-11-05 12:15:00,264.14,264.14,262.73,262.73,2404.0,256.1106,256.1106,254.7434,254.7434,2404.0
2020-11-05 12:20:00,262.7,262.84,262.3,262.42,2802.0,254.7143,254.8501,254.3265,254.4428,2802.0
2020-11-05 12:25:00,262.42,262.83,262.41,262.75,1018.0,254.4428,254.8404,254.4331,254.7628,1018.0
2020-11-05 12:30:00,263.38,264.0,263.38,264.0,1900.0,255.3737,255.9748,255.3737,255.9748,1900.0
2020-11-05 12:35:00,263.88,265.18,263.68,264.9,3600.0,255.8585,257.1189,255.6645,256.8475,3600.0
2020-11-05 12:40:00,264.92,264.92,264.22,264.23,1960.0,256.8668,256.8668,256.1881,256.1978,1960.0
2020-11-05 12:45:00,264.48,265.07,264.47,264.62,2600.0,256.4402,257.0123,256.4305,256.576,2600.0
2020-11-05 12:50:00,265.07,265.19,264.14,264.25,2523.0,257.0123,257.1286,256.1106,256.2172,2523.0
2020-11-05 12:55:00,264.11,264.8,263.89,264.36,2900.0,256.0815,256.7505,255.8682,256.3239,2900.0
2020-11-05 13:00:00,264.61,264.61,263.9,264.38,2637.0,256.5663,256.5663,255.8778,256.3433,2637.0
2020-11-05 13:05:00,264.61,264.92,263.89,264.11,3450.0,256.5663,256.8668,255.8682,256.0815,3450.0
2020-11-05 13:10:00,264.74,265.16,264.38,265.16,1200.0,256.6923,257.0995,256.3433,257.0995,1200.0
2020-11-05 13:15:00,265.16,265.82,265.03,265.65,1769.0,257.0995,257.7395,256.9735,257.5747,1769.0
2020-11-05 13:20:00,265.53,265.53,264.6,264.75,2150.0,257.4583,257.4583,256.5566,256.702,2150.0
2020-11-05 13:25:00,264.94,265.3,264.88,265.11,2460.0,256.8862,257.2353,256.8281,257.0511,2460.0
2020-11-05 13:30:00,265.15,265.48,265.1,265.1,2351.0,257.0899,257.4098,257.0414,257.0414,2351.0
2020-11-05 13:35:00,265.0,265.0,264.08,264.97,2900.0,256.9444,256.9444,256.0524,256.9153,2900.0
2020-11-05 13:40:00,265.04,265.99,264.93,265.99,1313.0,256.9832,257.9043,256.8765,257.9043,1313.0
2020-11-05 13:45:00,265.93,266.06,265.61,265.63,2706.0,257.8461,257.9722,257.5359,257.5553,2706.0
2020-11-05 13:50:00,265.73,265.94,265.57,265.57,500.0,257.6522,257.8558,257.4971,257.4971,500.0
2020-11-05 13:55:00,265.54,265.66,265.37,265.53,1600.0,257.468,257.5843,257.3032,257.4583,1600.0
2020-11-05 14:00:00,265.68,265.69,264.63,264.69,3100.0,257.6037,257.6134,256.5857,256.6438,3100.0
2020-11-05 14:05:00,264.82,264.83,264.47,264.57,827.0,256.7699,256.7796,256.4305,256.5275,827.0
2020-11-05 14:10:00,264.12,264.12,263.68,263.81,2354.0,256.0912,256.0912,255.6645,255.7906,2354.0
2020-11-05 14:15:00,263.81,263.96,263.46,263.57,1705.0,255.7906,255.936,255.4512,255.5579,1705.0
2020-11-05 14:20:00,262.56,263.18,262.41,262.95,2970.0,254.5786,255.1797,254.4331,254.9567,2970.0
2020-11-05 14:25:00,262.8,262.9,262.57,262.64,3228.0,254.8113,254.9082,254.5883,254.6562,3228.0
2020-11-05 14:30:00,262.61,263.51,262.61,263.38,1600.0,254.6271,255.4997,254.6271,255.3737,1600.0
2020-11-05 14:35:00,263.02,263.02,262.37,262.5,1411.0,255.0246,255.0246,254.3944,254.5204,1411.0
2020-11-05 14:40:00,262.38,262.82,262.38,262.77,1125.0,254.4041,254.8307,254.4041,254.7822,1125.0
2020-11-05 14:45:00,262.43,262.63,262.31,262.31,2351.0,254.4525,254.6465,254.3362,254.3362,2351.0
2020-11-05 14:50:00,262.1,262.1,261.3,261.71,3465.0,254.1326,254.1326,253.3569,253.7544,3465.0
2020-11-05 14:55:00,261.74,261.93,261.03,261.74,2908.0,253.7835,253.9677,253.0951,253.7835,2908.0
2020-11-05 15:00:00,261.65,262.22,261.65,261.86,7320.0,253.6962,254.2489,253.6962,253.8999,7320.0
2020-11-05 15:05:00,261.86,262.57,261.76,262.57,1900.0,253.8999,254.5883,253.8029,254.5883,1900.0
2020-11-05 15:10:00,262.64,262.89,262.3,262.3,2553.0,254.6562,254.8986,254.3265,254.3265,2553.0
2020-11-05 15:15:00,262.37,262.5,261.65,261.96,2527.0,254.3944,254.5204,253.6962,253.9968,2527.0
2020-11-05 15:20:00,261.74,261.74,261.33,261.56,5591.0,253.7835,253.7835,253.386,253.609,5591.0
2020-11-05 15:25:00,261.42,261.51,261.03,261.29,4211.0,253.4732,253.5605,253.0951,253.3472,4211.0
2020-11-05 15:30:00,261.47,261.89,261.03,261.11,3892.0,253.5217,253.9289,253.0951,253.1727,3892.0
2020-11-05 15:35:00,261.12,261.47,260.93,261.18,5620.0,253.1824,253.5217,252.9981,253.2405,5620.0
2020-11-05 15:40:00,261.3,262.2,261.3,261.71,5906.0,253.3569,254.2295,253.3569,253.7544,5906.0
2020-11-05 15:45:00,261.57,262.0,261.34,262.0,9104.0,253.6187,254.0356,253.3957,254.0356,9104.0
2020-11-05 15:50:00,262.0,262.48,261.6,261.72,11814.0,254.0356,254.501,253.6478,253.7641,11814.0
2020-11-05 15:55:00,261.62,261.67,259.73,260.07,47242.0,253.6672,253.7156,251.8346,252.1643,47242.0
2020-11-06 09:30:00,256.92,261.51,256.15,260.54,18419.0,249.11,253.5605,248.3634,252.62,18419.0
2020-11-06 09:35:00,260.47,260.47,257.26,257.27,11946.0,252.5521,252.5521,249.4397,249.4494,11946.0
2020-11-06 09:40:00,258.52,259.76,257.13,258.57,14877.0,250.6614,251.8637,249.3136,250.7099,14877.0
2020-11-06 09:45:00,258.49,261.01,258.44,260.15,5057.0,250.6323,253.0757,250.5838,252.2418,5057.0
2020-11-06 09:50:00,260.0,260.99,259.99,260.66,1050.0,252.0964,253.0563,252.0867,252.7363,1050.0
2020-11-06 09:55:00,260.75,261.76,259.51,260.71,4000.0,252.8236,253.8029,251.6213,252.7848,4000.0
2020-11-06 10:00:00,261.21,261.87,260.3,261.87,4750.0,253.2696,253.9096,252.3873,253.9096,4750.0
2020-11-06 10:05:00,261.83,265.4,261.36,265.37,2530.0,253.8708,257.3323,253.4151,257.3032,2530.0
2020-11-06 10:10:00,264.82,265.65,264.02,264.46,5810.0,256.7699,257.5747,255.9942,256.4208,5810.0
2020-11-06 10:15:00,264.46,265.33,264.0,264.66,11970.0,256.4208,257.2644,255.9748,256.6147,11970.0
2020-11-06 10:20:00,264.88,264.89,263.86,264.32,8241.0,256.8281,256.8378,255.8391,256.2851,8241.0
2020-11-06 10:25:00,264.8,265.7,263.74,263.74,8000.0,256.7505,257.6231,255.7227,255.7227,8000.0
2020-11-06 10:30:00,264.17,264.6,262.87,262.87,2360.0,256.1396,256.5566,254.8792,254.8792,2360.0
2020-11-06 10:35:00,263.38,263.74,263.18,263.59,2845.0,255.3737,255.7227,255.1797,255.5773,2845.0
2020-11-06 10:40:00,263.75,264.56,263.4,263.86,15912.0,255.7324,256.5178,255.393,255.8391,15912.0
2020-11-06 10:45:00,263.84,263.84,263.84,263.84,200.0,255.8197,255.8197,255.8197,255.8197,200.0
2020-11-06 10:50:00,263.88,264.31,263.58,263.79,5874.0,255.8585,256.2754,255.5676,255.7712,5874.0
2020-11-06 10:55:00,263.21,263.22,260.56,260.56,1200.0,255.2088,255.2185,252.6394,252.6394,1200.0
2020-11-06 11:00:00,261.1,261.74,260.67,260.8,3080.0,253.163,253.7835,252.746,252.8721,3080.0
2020-11-06 11:05:00,260.65,260.95,259.71,260.45,4702.0,252.7266,253.0175,251.8152,252.5327,4702.0
2020-11-06 11:10:00,260.43,260.59,259.35,259.54,1100.0,252.5133,252.6685,251.4662,251.6504,1100.0
2020-11-06 11:15:00,259.0,259.0,258.36,258.61,2917.0,251.1268,251.1268,250.5063,250.7487,2917.0
2020-11-06 11:20:00,258.21,258.46,257.23,257.23,1972.0,250.3608,250.6032,249.4106,249.4106,1972.0
2020-11-06 11:25:00,257.69,257.91,257.22,257.9,7014.0,249.8566,250.0699,249.4009,250.0602,7014.0
2020-11-06 11:30:00,257.72,257.81,257.4,257.45,700.0,249.8857,249.973,249.5754,249.6239,700.0
2020-11-06 11:35:00,257.44,257.61,257.14,257.16,1887.0,249.6142,249.7791,249.3233,249.3427,1887.0
2020-11-06 11:40:00,257.55,257.7,257.0,257.06,3627.0,249.7209,249.8663,249.1876,249.2458,3627.0
2020-11-06 11:45:00,256.98,257.16,256.71,256.74,2800.0,249.1682,249.3427,248.9064,248.9355,2800.0
2020-11-06 11:50:00,257.06,257.5,256.9,257.0,4400.0,249.2458,249.6724,249.0906,249.1876,4400.0
2020-11-06 11:55:00,257.0,257.28,256.91,257.07,6033.0,249.1876,249.4591,249.1003,249.2555,6033.0
2020-11-06 12:00:00,257.07,257.25,257.06,257.1,1302.0,249.2555,249.43,249.2458,249.2846,1302.0
2020-11-06 12:05:00,257.06,257.36,256.87,256.88,1600.0,249.2458,249.5367,249.0615,249.0712,1600.0
2020-11-06 12:10:00,256.88,257.46,256.7,257.39,2850.0,249.0712,249.6336,248.8967,249.5657,2850.0
2020-11-06 12:15:00,257.3,257.59,257.29,257.46,1100.0,249.4785,249.7597,249.4688,249.6336,1100.0
2020-11-06 12:20:00,257.29,257.4,256.86,256.99,1424.0,249.4688,249.5754,249.0519,249.1779,1424.0
2020-11-06 12:25:00,257.27,258.19,257.27,257.92,1700.0,249.4494,250.3414,249.4494,250.0796,1700.0
2020-11-06 12:30:00,258.16,258.58,257.84,257.84,7500.0,250.3123,250.7196,250.0021,250.0021,7500.0
2020-11-06 12:35:00,258.13,258.13,257.36,257.56,1000.0,250.2832,250.2832,249.5367,249.7306,1000.0
2020-11-06 12:40:00,257.37,257.86,257.37,257.86,890.0,249.5464,250.0215,249.5464,250.0215,890.0
2020-11-06 12:45:00,258.02,258.4,258.02,258.25,644.0,250.1766,250.545,250.1766,250.3996,644.0
2020-11-06 12:50:00,258.13,258.13,257.74,257.75,200.0,250.2832,250.2832,249.9051,249.9148,200.0
2020-11-06 12:55:00,257.21,257.65,257.1,257.65,2499.0,249.3912,249.8178,249.2846,249.8178,2499.0
2020-11-06 13:00:00,257.45,257.45,257.1,257.1,700.0,249.6239,249.6239,249.2846,249.2846,700.0
2020-11-06 13:05:00,257.1,257.1,256.65,256.71,900.0,249.2846,249.2846,248.8482,248.9064,900.0
2020-11-06 13:10:00,256.79,256.97,256.77,256.88,1002.0,248.984,249.1585,248.9646,249.0712,1002.0
2020-11-06 13:15:00,256.88,257.09,256.5,257.09,2408.0,249.0712,249.2749,248.7028,249.2749,2408.0
2020-11-06 13:20:00,256.96,257.17,256.56,256.56,1415.0,249.1488,249.3524,248.761,248.761,1415.0
2020-11-06 13:25:00,256.71,256.72,255.89,256.18,2300.0,248.9064,248.9161,248.1113,248.3925,2300.0
2020-11-06 13:30:00,256.38,256.48,256.06,256.06,2715.0,248.5864,248.6834,248.2762,248.2762,2715.0
2020-11-06 13:35:00,256.1,256.59,256.04,256.32,3505.0,248.315,248.7901,248.2568,248.5283,3505.0
2020-11-06 13:40:00,256.18,256.39,255.81,256.05,7143.0,248.3925,248.5961,248.0338,248.2665,7143.0
2020-11-06 13:45:00,256.05,256.38,256.01,256.01,1822.0,248.2665,248.5864,248.2277,248.2277,1822.0
2020-11-06 13:50:00,255.85,256.05,255.38,255.88,6524.0,248.0726,248.2665,247.6168,248.1016,6524.0
2020-11-06 13:55:00,255.76,255.82,255.4,255.56,2604.0,247.9853,248.0435,247.6362,247.7914,2604.0
2020-11-06 14:00:00,255.84,255.96,255.04,255.26,2004.0,248.0629,248.1792,247.2872,247.5005,2004.0
2020-11-06 14:05:00,255.04,255.09,254.94,255.03,8409.0,247.2872,247.3357,247.1902,247.2775,8409.0
2020-11-06 14:10:00,254.98,255.34,254.76,254.94,10929.0,247.229,247.5781,247.0157,247.1902,10929.0
2020-11-06 14:15:00,255.05,255.34,254.77,254.77,6298.0,247.2969,247.5781,247.0254,247.0254,6298.0
2020-11-06 14:20:00,254.78,255.43,254.58,255.29,3300.0,247.0351,247.6653,246.8412,247.5296,3300.0
2020-11-06 14:25:00,255.43,255.67,255.24,255.24,1000.0,247.6653,247.898,247.4811,247.4811,1000.0
2020-11-06 14:30:00,256.07,256.13,255.72,255.87,600.0,248.2859,248.344,247.9465,248.0919,600.0
2020-11-06 14:35:00,255.9,255.9,255.27,255.34,900.0,248.121,248.121,247.5102,247.5781,900.0
2020-11-06 14:40:00,255.09,255.37,255.0,255.37,1800.0,247.3357,247.6071,247.2484,247.6071,1800.0
2020-11-06 14:45:00,255.25,255.49,255.17,255.17,2564.0,247.4908,247.7235,247.4132,247.4132,2564.0
2020-11-06 14:50:00,254.52,254.69,254.52,254.68,500.0,246.783,246.9478,246.783,246.9381,500.0
2020-11-06 14:55:00,254.37,255.12,253.91,255.08,3575.0,246.6375,247.3647,246.1915,247.326,3575.0
2020-11-06 15:00:00,254.76,254.76,254.26,254.26,700.0,247.0157,247.0157,246.5309,246.5309,700.0
2020-11-06 15:05:00,254.28,254.4,253.51,253.61,3407.0,246.5503,246.6666,245.8037,245.9006,3407.0
2020-11-06 15:10:00,253.52,254.3,253.35,254.29,4164.0,245.8134,246.5697,245.6486,246.56,4164.0
2020-11-06 15:15:00,254.33,254.67,254.11,254.12,2434.0,246.5988,246.9284,246.3854,246.3951,2434.0
2020-11-06 15:20:00,254.27,254.38,253.83,254.29,4310.0,246.5406,246.6472,246.114,246.56,4310.0
2020-11-06 15:25:00,254.04,254.98,254.04,254.83,3756.0,246.3176,247.229,246.3176,247.0836,3756.0
2020-11-06 15:30:00,254.99,255.34,254.99,255.34,2555.0,247.2387,247.5781,247.2387,247.5781,2555.0
2020-11-06 15:35:00,255.43,255.64,255.27,255.55,1959.0,247.6653,247.8689,247.5102,247.7817,1959.0
2020-11-06 15:40:00,255.54,255.88,255.26,255.78,3709.0,247.772,248.1016,247.5005,248.0047,3709.0
2020-11-06 15:45:00,255.8,257.3,255.76,257.3,6665.0,248.0241,249.4785,247.9853,249.4785,6665.0
2020-11-06 15:50:00,257.39,258.23,256.25,256.73,5727.0,249.5657,250.3802,248.4604,248.9258,5727.0
2020-11-06 15:55:00,256.76,256.76,255.64,256.17,24356.0,248.9549,248.9549,247.8689,248.3828,24356.0
2020-11-09 09:30:00,270.97,275.76,270.93,273.72,15028.0,262.7329,267.3773,262.6941,265.3993,15028.0
2020-11-09 09:35:00,274.22,275.97,270.46,270.47,6458.0,265.8841,267.5809,262.2384,262.2481,6458.0
2020-11-09 09:40:00,270.47,272.89,270.18,270.18,3250.0,262.2481,264.5946,261.9669,261.9669,3250.0
2020-11-09 09:45:00,271.56,271.57,268.97,268.97,4094.0,263.305,263.3147,260.7937,260.7937,4094.0
2020-11-09 09:50:00,267.91,268.97,264.94,264.94,4553.0,259.766,260.7937,256.8862,256.8862,4553.0
2020-11-09 09:55:00,264.61,267.74,264.36,267.16,4400.0,256.5663,259.6011,256.3239,259.0387,4400.0
2020-11-09 10:00:00,267.05,269.07,265.44,269.07,5452.0,258.9321,260.8907,257.371,260.8907,5452.0
2020-11-09 10:05:00,269.41,269.41,262.78,262.9,8320.0,261.2204,261.2204,254.7919,254.9082,8320.0
2020-11-09 10:10:00,264.52,265.12,261.97,264.06,7905.0,256.479,257.0608,254.0065,256.033,7905.0
2020-11-09 10:15:00,264.23,264.84,261.86,262.13,8203.0,256.1978,256.7893,253.8999,254.1617,8203.0
2020-11-09 10:20:00,263.14,263.84,262.14,263.03,5688.0,255.141,255.8197,254.1713,255.0343,5688.0
2020-11-09 10:25:00,263.01,263.42,261.64,261.69,3300.0,255.0149,255.4124,253.6865,253.735,3300.0
2020-11-09 10:30:00,261.69,262.08,258.05,258.07,6559.0,253.735,254.1132,250.2057,250.2251,6559.0
2020-11-09 10:35:00,258.98,260.91,258.62,260.6,6984.0,251.1074,252.9787,250.7584,252.6782,6984.0
2020-11-09 10:40:00,260.67,261.01,259.46,259.51,5910.0,252.746,253.0757,251.5728,251.6213,5910.0
2020-11-09 10:45:00,259.35,260.76,259.22,260.55,4418.0,251.4662,252.8333,251.3401,252.6297,4418.0
2020-11-09 10:50:00,260.09,260.88,259.82,260.4,5204.0,252.1837,252.9497,251.9219,252.4842,5204.0
2020-11-09 10:55:00,260.21,261.53,259.92,261.19,2703.0,252.3,253.5799,252.0188,253.2502,2703.0
2020-11-09 11:00:00,262.13,262.48,261.55,261.55,2374.0,254.1617,254.501,253.5993,253.5993,2374.0
2020-11-09 11:05:00,261.28,263.5,261.28,263.5,4123.0,253.3375,255.49,253.3375,255.49,4123.0
2020-11-09 11:10:00,263.65,264.53,260.79,261.57,3889.0,255.6354,256.4887,252.8624,253.6187,3889.0
2020-11-09 11:15:00,261.37,262.67,260.94,260.94,4528.0,253.4248,254.6852,253.0078,253.0078,4528.0
2020-11-09 11:20:00,260.93,262.89,260.93,261.89,3600.0,252.9981,254.8986,252.9981,253.9289,3600.0
2020-11-09 11:25:00,261.73,262.11,260.21,261.36,6875.0,253.7738,254.1423,252.3,253.4151,6875.0
2020-11-09 11:30:00,261.29,261.7,260.54,260.63,1900.0,253.3472,253.7447,252.62,252.7073,1900.0
2020-11-09 11:35:00,260.63,261.0,258.29,258.97,4120.0,252.7073,253.066,250.4384,251.0977,4120.0
2020-11-09 11:40:00,259.02,260.14,258.34,259.73,5931.0,251.1462,252.2321,250.4869,251.8346,5931.0
2020-11-09 11:45:00,260.0,260.14,258.2,258.2,2311.0,252.0964,252.2321,250.3511,250.3511,2311.0
2020-11-09 11:50:00,257.63,259.36,257.63,259.36,3886.0,249.7984,251.4759,249.7984,251.4759,3886.0
2020-11-09 11:55:00,258.7,258.9,257.46,258.43,4401.0,250.8359,251.0298,249.6336,250.5741,4401.0
2020-11-09 12:00:00,258.58,258.73,257.63,257.92,2272.0,250.7196,250.865,249.7984,250.0796,2272.0
2020-11-09 12:05:00,257.01,258.97,257.01,258.57,1999.0,249.1973,251.0977,249.1973,250.7099,1999.0
2020-11-09 12:10:00,258.83,259.52,258.55,259.52,2800.0,250.962,251.631,250.6905,251.631,2800.0
2020-11-09 12:15:00,259.21,260.04,259.21,259.96,1500.0,251.3304,252.1352,251.3304,252.0576,1500.0
2020-11-09 12:20:00,260.33,261.09,260.14,261.09,4601.0,252.4164,253.1533,252.2321,253.1533,4601.0
2020-11-09 12:25:00,261.51,261.56,260.96,261.01,3100.0,253.5605,253.609,253.0272,253.0757,3100.0
2020-11-09 12:30:00,261.07,262.11,260.64,261.81,6408.0,253.1339,254.1423,252.7169,253.8514,6408.0
2020-11-09 12:35:00,261.91,262.42,261.64,262.41,6828.0,253.9483,254.4428,253.6865,254.4331,6828.0
2020-11-09 12:40:00,262.53,263.0,262.29,263.0,1803.0,254.5495,255.0052,254.3168,255.0052,1803.0
2020-11-09 12:45:00,263.11,264.01,263.1,263.73,4617.0,255.1119,255.9845,255.1022,255.713,4617.0
2020-11-09 12:50:00,263.74,263.74,262.77,262.87,6047.0,255.7227,255.7227,254.7822,254.8792,6047.0
2020-11-09 12:55:00,262.8,263.85,262.03,263.68,2916.0,254.8113,255.8294,254.0647,255.6645,2916.0
2020-11-09 13:00:00,264.09,264.14,263.53,263.83,2258.0,256.0621,256.1106,255.5191,255.81,2258.0
2020-11-09 13:05:00,263.87,264.94,263.87,264.94,1672.0,255.8488,256.8862,255.8488,256.8862,1672.0
2020-11-09 13:10:00,264.64,265.05,264.41,264.67,3130.0,256.5954,256.9929,256.3723,256.6244,3130.0
2020-11-09 13:15:00,264.68,264.8,263.84,264.8,1500.0,256.6341,256.7505,255.8197,256.7505,1500.0
2020-11-09 13:20:00,264.8,264.97,264.4,264.41,1400.0,256.7505,256.9153,256.3626,256.3723,1400.0
2020-11-09 13:25:00,264.57,264.68,263.24,263.3,3778.0,256.5275,256.6341,255.2379,255.2961,3778.0
2020-11-09 13:30:00,263.73,265.04,263.73,265.03,2600.0,255.713,256.9832,255.713,256.9735,2600.0
2020-11-09 13:35:00,264.82,264.96,263.26,263.69,4135.0,256.7699,256.9056,255.2573,255.6742,4135.0
2020-11-09 13:40:00,262.92,263.8,262.75,263.35,1800.0,254.9276,255.7809,254.7628,255.3446,1800.0
2020-11-09 13:45:00,263.28,264.67,263.28,264.05,3460.0,255.2767,256.6244,255.2767,256.0233,3460.0
2020-11-09 13:50:00,264.04,264.05,262.76,263.98,1600.0,256.0136,256.0233,254.7725,255.9554,1600.0
2020-11-09 13:55:00,263.94,264.38,263.55,264.32,1818.0,255.9166,256.3433,255.5385,256.2851,1818.0
2020-11-09 14:00:00,263.94,264.32,263.33,264.28,4316.0,255.9166,256.2851,255.3252,256.2463,4316.0
2020-11-09 14:05:00,264.04,264.49,264.04,264.49,1000.0,256.0136,256.4499,256.0136,256.4499,1000.0
2020-11-09 14:10:00,264.03,264.37,263.6,264.05,3146.0,256.0039,256.3336,255.587,256.0233,3146.0
2020-11-09 14:15:00,264.0,264.06,263.31,264.06,1404.0,255.9748,256.033,255.3058,256.033,1404.0
2020-11-09 14:20:00,263.8,264.23,263.78,264.0,5153.0,255.7809,256.1978,255.7615,255.9748,5153.0
2020-11-09 14:25:00,264.06,264.39,264.03,264.09,8936.0,256.033,256.353,256.0039,256.0621,8936.0
2020-11-09 14:30:00,264.24,264.93,264.1,264.49,3640.0,256.2075,256.8765,256.0718,256.4499,3640.0
2020-11-09 14:35:00,264.48,265.63,264.47,265.63,1890.0,256.4402,257.5553,256.4305,257.5553,1890.0
2020-11-09 14:40:00,265.37,265.55,265.12,265.44,2722.0,257.3032,257.4777,257.0608,257.371,2722.0
2020-11-09 14:45:00,265.42,265.42,264.66,264.85,2800.0,257.3516,257.3516,256.6147,256.799,2800.0
2020-11-09 14:50:00,264.69,264.9,264.07,264.33,2973.0,256.6438,256.8475,256.0427,256.2948,2973.0
2020-11-09 14:55:00,264.28,264.64,263.76,263.9,4982.0,256.2463,256.5954,255.7421,255.8778,4982.0
2020-11-09 15:00:00,263.88,264.84,263.67,264.84,5000.0,255.8585,256.7893,255.6548,256.7893,5000.0
2020-11-09 15:05:00,264.72,265.2,264.18,264.65,2315.0,256.6729,257.1383,256.1493,256.605,2315.0
2020-11-09 15:10:00,264.72,264.72,264.33,264.7,2140.0,256.6729,256.6729,256.2948,256.6535,2140.0
2020-11-09 15:15:00,264.74,265.4,264.52,264.52,2568.0,256.6923,257.3323,256.479,256.479,2568.0
2020-11-09 15:20:00,264.39,264.56,263.36,263.36,6500.0,256.353,256.5178,255.3543,255.3543,6500.0
2020-11-09 15:25:00,263.75,263.91,263.13,263.81,2423.0,255.7324,255.8875,255.1313,255.7906,2423.0
2020-11-09 15:30:00,264.07,264.69,263.05,263.34,3969.0,256.0427,256.6438,255.0537,255.3349,3969.0
2020-11-09 15:35:00,263.5,264.38,263.41,263.9,4100.0,255.49,256.3433,255.4027,255.8778,4100.0
2020-11-09 15:40:00,264.36,264.36,263.78,263.84,3081.0,256.3239,256.3239,255.7615,255.8197,3081.0
2020-11-09 15:45:00,264.04,264.04,263.41,263.65,6250.0,256.0136,256.0136,255.4027,255.6354,6250.0
2020-11-09 15:50:00,263.34,263.5,261.59,262.13,12130.0,255.3349,255.49,253.6381,254.1617,12130.0
2020-11-09 15:55:00,262.13,262.13,260.92,261.42,21249.0,254.1617,254.1617,252.9884,253.4732,21249.0
2020-11-10 09:30:00,263.45,266.93,263.25,266.93,7490.0,255.4415,258.8157,255.2476,258.8157,7490.0
2020-11-10 09:35:00,265.83,267.38,265.82,266.43,900.0,257.7492,259.2521,257.7395,258.3309,900.0
2020-11-10 09:40:00,266.4,266.67,265.68,266.67,1250.0,258.3019,258.5636,257.6037,258.5636,1250.0
2020-11-10 09:45:00,266.66,268.17,266.66,268.17,1438.0,258.5539,260.018,258.5539,260.018,1438.0
2020-11-10 09:50:00,267.9,268.27,267.49,268.19,776.0,259.7563,260.115,259.3587,260.0374,776.0
2020-11-10 09:55:00,267.18,269.83,267.14,269.83,1580.0,259.0581,261.6276,259.0194,261.6276,1580.0
2020-11-10 10:00:00,269.16,269.8,268.65,269.67,1599.0,260.978,261.5985,260.4835,261.4724,1599.0
2020-11-10 10:05:00,269.44,270.02,269.43,269.53,2859.0,261.2494,261.8118,261.2397,261.3367,2859.0
2020-11-10 10:10:00,270.05,270.83,269.98,270.81,2950.0,261.8409,262.5972,261.773,262.5778,2950.0
2020-11-10 10:15:00,271.01,273.21,271.01,273.21,2101.0,262.7717,264.9048,262.7717,264.9048,2101.0
2020-11-10 10:20:00,272.8,272.8,270.78,270.78,3276.0,264.5073,264.5073,262.5487,262.5487,3276.0
2020-11-10 10:25:00,271.46,272.96,271.1,272.96,2885.0,263.208,264.6624,262.859,264.6624,2885.0
2020-11-10 10:30:00,272.67,272.91,271.78,271.78,1309.0,264.3813,264.614,263.5183,263.5183,1309.0
2020-11-10 10:35:00,272.45,273.8,272.07,273.4,7275.0,264.1679,265.4769,263.7995,265.0891,7275.0
2020-11-10 10:40:00,273.8,273.8,272.83,272.84,3046.0,265.4769,265.4769,264.5364,264.5461,3046.0
2020-11-10 10:45:00,273.05,273.53,271.93,271.93,2817.0,264.7497,265.2151,263.6637,263.6637,2817.0
2020-11-10 10:50:00,271.84,272.28,270.66,271.6,4127.0,263.5765,264.0031,262.4324,263.3438,4127.0
2020-11-10 10:55:00,271.86,273.66,271.7,273.66,3292.0,263.5959,265.3412,263.4407,265.3412,3292.0
2020-11-10 11:00:00,273.83,276.95,273.59,276.95,12431.0,265.506,268.5311,265.2733,268.5311,12431.0
2020-11-10 11:05:00,276.19,277.42,275.04,275.83,5299.0,267.7943,268.9869,266.6792,267.4452,5299.0
2020-11-10 11:10:00,275.12,276.53,275.12,276.45,3405.0,266.7568,268.1239,266.7568,268.0463,3405.0
2020-11-10 11:15:00,276.53,276.66,274.66,275.04,3409.0,268.1239,268.25,266.3108,266.6792,3409.0
2020-11-10 11:20:00,275.17,275.17,273.24,273.4,4146.0,266.8053,266.8053,264.9339,265.0891,4146.0
2020-11-10 11:25:00,272.77,273.41,271.56,272.5,13018.0,264.4782,265.0988,263.305,264.2164,13018.0
2020-11-10 11:30:00,271.94,272.03,269.58,269.88,5097.0,263.6734,263.7607,261.3852,261.6761,5097.0
2020-11-10 11:35:00,269.88,270.29,268.16,270.29,4641.0,261.6761,262.0736,260.0084,262.0736,4641.0
2020-11-10 11:40:00,270.25,270.72,268.43,268.44,6001.0,262.0348,262.4905,260.2701,260.2798,6001.0
2020-11-10 11:45:00,268.51,269.3,266.54,267.22,2622.0,260.3477,261.1137,258.4376,259.0969,2622.0
2020-11-10 11:50:00,267.26,268.26,266.55,267.49,2924.0,259.1357,260.1053,258.4473,259.3587,2924.0
2020-11-10 11:55:00,267.99,269.61,267.99,269.56,9300.0,259.8435,261.4143,259.8435,261.3658,9300.0
2020-11-10 12:00:00,269.55,270.47,269.22,269.82,5706.0,261.3561,262.2481,261.0361,261.6179,5706.0
2020-11-10 12:05:00,269.94,269.95,268.59,268.91,1200.0,261.7342,261.7439,260.4253,260.7356,1200.0
2020-11-10 12:10:00,268.63,268.86,268.55,268.55,1179.0,260.4641,260.6871,260.3865,260.3865,1179.0
2020-11-10 12:15:00,268.6,268.72,267.3,267.55,2207.0,260.435,260.5513,259.1745,259.4169,2207.0
2020-11-10 12:20:00,267.93,267.93,267.51,267.62,405.0,259.7853,259.7853,259.3781,259.4848,405.0
2020-11-10 12:25:00,267.61,267.61,265.94,265.94,2695.0,259.4751,259.4751,257.8558,257.8558,2695.0
2020-11-10 12:30:00,266.31,266.7,266.25,266.47,982.0,258.2146,258.5927,258.1564,258.3697,982.0
2020-11-10 12:35:00,266.37,266.37,265.56,265.56,1551.0,258.2728,258.2728,257.4874,257.4874,1551.0
2020-11-10 12:40:00,265.44,266.7,265.41,266.14,2720.0,257.371,258.5927,257.3419,258.0498,2720.0
2020-11-10 12:45:00,266.49,266.9,266.33,266.47,2200.0,258.3891,258.7867,258.234,258.3697,2200.0
2020-11-10 12:50:00,266.67,267.35,266.35,266.63,4563.0,258.5636,259.223,258.2534,258.5249,4563.0
2020-11-10 12:55:00,266.77,267.67,266.58,267.67,814.0,258.6606,259.5332,258.4764,259.5332,814.0
2020-11-10 13:00:00,267.63,268.03,266.49,266.49,920.0,259.4945,259.8823,258.3891,258.3891,920.0
2020-11-10 13:05:00,265.75,265.75,265.75,265.75,100.0,257.6716,257.6716,257.6716,257.6716,100.0
2020-11-10 13:10:00,265.71,266.07,265.47,265.86,895.0,257.6328,257.9819,257.4001,257.7783,895.0
2020-11-10 13:15:00,266.0,266.32,265.86,266.31,910.0,257.914,258.2243,257.7783,258.2146,910.0
2020-11-10 13:20:00,266.02,266.02,264.44,264.91,1503.0,257.9334,257.9334,256.4014,256.8571,1503.0
2020-11-10 13:25:00,264.04,264.65,264.04,264.27,1000.0,256.0136,256.605,256.0136,256.2366,1000.0
2020-11-10 13:30:00,264.12,266.8,264.12,266.8,2654.0,256.0912,258.6897,256.0912,258.6897,2654.0
2020-11-10 13:35:00,265.86,266.13,265.05,266.05,1694.0,257.7783,258.0401,256.9929,257.9625,1694.0
2020-11-10 13:40:00,266.26,266.87,266.26,266.35,900.0,258.1661,258.7576,258.1661,258.2534,900.0
2020-11-10 13:45:00,266.61,266.61,265.43,265.43,1026.0,258.5055,258.5055,257.3613,257.3613,1026.0
2020-11-10 13:50:00,265.32,266.31,265.32,266.24,2028.0,257.2547,258.2146,257.2547,258.1467,2028.0
2020-11-10 13:55:00,266.42,266.78,265.67,266.78,4060.0,258.3212,258.6703,257.594,258.6703,4060.0
2020-11-10 14:00:00,266.63,267.18,266.63,267.18,600.0,258.5249,259.0581,258.5249,259.0581,600.0
2020-11-10 14:05:00,267.65,267.65,266.79,266.91,1100.0,259.5139,259.5139,258.68,258.7963,1100.0
2020-11-10 14:10:00,267.82,269.06,267.16,268.88,1000.0,259.6787,260.881,259.0387,260.7065,1000.0
2020-11-10 14:15:00,268.2,268.59,267.72,268.3,5103.0,260.0471,260.4253,259.5817,260.1441,5103.0
2020-11-10 14:20:00,268.4,269.75,268.23,269.75,2901.0,260.2411,261.55,260.0762,261.55,2901.0
2020-11-10 14:25:00,270.09,270.72,269.73,270.25,4310.0,261.8797,262.4905,261.5306,262.0348,4310.0
2020-11-10 14:30:00,270.44,271.14,269.88,270.05,6261.0,262.219,262.8978,261.6761,261.8409,6261.0
2020-11-10 14:35:00,269.88,270.45,269.24,269.5,2106.0,261.6761,262.2287,261.0555,261.3076,2106.0
2020-11-10 14:40:00,269.61,270.86,269.53,270.16,4707.0,261.4143,262.6263,261.3367,261.9476,4707.0
2020-11-10 14:45:00,270.16,270.95,269.55,270.49,5432.0,261.9476,262.7135,261.3561,262.2675,5432.0
2020-11-10 14:50:00,270.1,270.72,269.8,270.16,4850.0,261.8894,262.4905,261.5985,261.9476,4850.0
2020-11-10 14:55:00,270.5,271.18,270.05,270.54,3251.0,262.2772,262.9365,261.8409,262.316,3251.0
2020-11-10 15:00:00,270.47,271.51,270.02,270.88,3233.0,262.2481,263.2565,261.8118,262.6457,3233.0
2020-11-10 15:05:00,271.24,271.24,270.24,270.5,3160.0,262.9947,262.9947,262.0251,262.2772,3160.0
2020-11-10 15:10:00,270.9,271.93,270.79,271.37,3411.0,262.6651,263.6637,262.5584,263.1208,3411.0
2020-11-10 15:15:00,271.24,271.64,270.68,271.05,5443.0,262.9947,263.3826,262.4517,262.8105,5443.0
2020-11-10 15:20:00,271.15,271.77,270.9,270.97,5455.0,262.9075,263.5086,262.6651,262.7329,5455.0
2020-11-10 15:25:00,270.97,271.03,269.43,269.5,12259.0,262.7329,262.7911,261.2397,261.3076,12259.0
2020-11-10 15:30:00,269.44,269.71,268.48,268.49,5884.0,261.2494,261.5112,260.3186,260.3283,5884.0
2020-11-10 15:35:00,268.6,269.0,267.07,267.27,9888.0,260.435,260.8228,258.9515,259.1454,9888.0
2020-11-10 15:40:00,267.27,267.49,266.44,266.44,9350.0,259.1454,259.3587,258.3406,258.3406,9350.0
2020-11-10 15:45:00,266.56,267.31,265.97,266.24,13643.0,258.457,259.1842,257.8849,258.1467,13643.0
2020-11-10 15:50:00,267.1,268.13,266.37,266.51,24397.0,258.9806,259.9793,258.2728,258.4085,24397.0
2020-11-10 15:55:00,266.54,266.98,265.57,266.02,50309.0,258.4376,258.8642,257.4971,257.9334,50309.0
2020-11-11 09:30:00,266.69,266.69,265.0,265.0,7669.0,258.583,258.583,256.9444,256.9444,7669.0
2020-11-11 09:35:00,264.01,264.01,263.01,263.6,3400.0,255.9845,255.9845,255.0149,255.587,3400.0
2020-11-11 09:40:00,263.82,264.92,260.08,260.79,4351.0,255.8003,256.8668,252.174,252.8624,4351.0
2020-11-11 09:45:00,261.0,262.68,260.77,261.75,7398.0,253.066,254.6949,252.843,253.7932,7398.0
2020-11-11 09:50:00,261.25,261.91,260.0,261.33,7005.0,253.3084,253.9483,252.0964,253.386,7005.0
2020-11-11 09:55:00,261.36,261.78,259.17,259.32,6019.0,253.4151,253.8223,251.2916,251.4371,6019.0
2020-11-11 10:00:00,259.61,262.01,259.6,261.93,3200.0,251.7183,254.0453,251.7086,253.9677,3200.0
2020-11-11 10:05:00,262.13,262.43,261.97,261.97,720.0,254.1617,254.4525,254.0065,254.0065,720.0
2020-11-11 10:10:00,262.07,262.07,260.93,261.65,2401.0,254.1035,254.1035,252.9981,253.6962,2401.0
2020-11-11 10:15:00,261.61,262.03,260.2,260.2,3500.0,253.6575,254.0647,252.2903,252.2903,3500.0
2020-11-11 10:20:00,260.97,260.98,258.85,258.93,4200.0,253.0369,253.0466,250.9814,251.0589,4200.0
2020-11-11 10:25:00,258.95,260.55,258.66,258.66,4561.0,251.0783,252.6297,250.7971,250.7971,4561.0
2020-11-11 10:30:00,258.66,260.06,258.32,260.06,3101.0,250.7971,252.1546,250.4675,252.1546,3101.0
2020-11-11 10:35:00,260.0,260.98,259.79,260.98,1200.0,252.0964,253.0466,251.8928,253.0466,1200.0
2020-11-11 10:40:00,260.76,260.76,260.58,260.63,400.0,252.8333,252.8333,252.6588,252.7073,400.0
2020-11-11 10:45:00,260.57,261.15,260.31,261.15,2000.0,252.6491,253.2114,252.397,253.2114,2000.0
2020-11-11 10:50:00,261.27,261.35,260.76,260.8,1000.0,253.3278,253.4054,252.8333,252.8721,1000.0
2020-11-11 10:55:00,261.09,261.19,260.47,260.81,1300.0,253.1533,253.2502,252.5521,252.8818,1300.0
2020-11-11 11:00:00,261.09,261.81,261.07,261.81,2815.0,253.1533,253.8514,253.1339,253.8514,2815.0
2020-11-11 11:05:00,262.19,262.19,261.31,261.49,1104.0,254.2198,254.2198,253.3666,253.5411,1104.0
2020-11-11 11:10:00,261.21,261.55,261.0,261.55,1300.0,253.2696,253.5993,253.066,253.5993,1300.0
2020-11-11 11:15:00,262.0,262.0,261.5,261.88,2110.0,254.0356,254.0356,253.5508,253.9193,2110.0
2020-11-11 11:20:00,262.19,262.25,261.7,262.25,3700.0,254.2198,254.278,253.7447,254.278,3700.0
2020-11-11 11:25:00,262.13,262.86,261.6,262.86,3734.0,254.1617,254.8695,253.6478,254.8695,3734.0
2020-11-11 11:30:00,263.22,263.82,262.79,262.8,2630.0,255.2185,255.8003,254.8016,254.8113,2630.0
2020-11-11 11:35:00,263.59,263.59,263.07,263.52,988.0,255.5773,255.5773,255.0731,255.5094,988.0
2020-11-11 11:40:00,263.56,263.62,262.76,263.44,3400.0,255.5482,255.6064,254.7725,255.4318,3400.0
2020-11-11 11:45:00,262.66,263.21,262.17,263.12,2766.0,254.6755,255.2088,254.2004,255.1216,2766.0
2020-11-11 11:50:00,263.61,263.65,263.29,263.29,600.0,255.5967,255.6354,255.2864,255.2864,600.0
2020-11-11 11:55:00,263.28,263.28,262.73,262.73,800.0,255.2767,255.2767,254.7434,254.7434,800.0
2020-11-11 12:00:00,262.44,262.88,261.57,261.57,1703.0,254.4622,254.8889,253.6187,253.6187,1703.0
2020-11-11 12:05:00,261.45,262.28,261.45,262.28,2000.0,253.5023,254.3071,253.5023,254.3071,2000.0
2020-11-11 12:10:00,262.36,262.36,261.52,261.77,1000.0,254.3847,254.3847,253.5702,253.8126,1000.0
2020-11-11 12:15:00,262.64,262.76,262.62,262.69,600.0,254.6562,254.7725,254.6368,254.7046,600.0
2020-11-11 12:20:00,262.73,262.73,262.73,262.73,100.0,254.7434,254.7434,254.7434,254.7434,100.0
2020-11-11 12:25:00,262.52,262.52,261.46,261.46,1743.0,254.5398,254.5398,253.512,253.512,1743.0
2020-11-11 12:30:00,261.91,262.3,261.67,262.02,1500.0,253.9483,254.3265,253.7156,254.055,1500.0
2020-11-11 12:35:00,262.42,262.45,261.65,261.65,2656.0,254.4428,254.4719,253.6962,253.6962,2656.0
2020-11-11 12:40:00,262.0,262.0,261.57,261.62,700.0,254.0356,254.0356,253.6187,253.6672,700.0
2020-11-11 12:45:00,261.92,262.68,261.92,262.68,1500.0,253.958,254.6949,253.958,254.6949,1500.0
2020-11-11 12:50:00,262.55,263.3,262.27,263.3,12608.0,254.5689,255.2961,254.2974,255.2961,12608.0
2020-11-11 12:55:00,263.58,264.02,263.58,264.02,800.0,255.5676,255.9942,255.5676,255.9942,800.0
2020-11-11 13:00:00,263.74,263.74,263.67,263.68,300.0,255.7227,255.7227,255.6548,255.6645,300.0
2020-11-11 13:05:00,263.52,263.52,262.52,262.65,1401.0,255.5094,255.5094,254.5398,254.6658,1401.0
2020-11-11 13:10:00,262.87,262.9,262.37,262.76,1869.0,254.8792,254.9082,254.3944,254.7725,1869.0
2020-11-11 13:15:00,262.94,263.13,262.23,263.13,2600.0,254.947,255.1313,254.2586,255.1313,2600.0
2020-11-11 13:20:00,263.13,263.31,262.93,263.24,1500.0,255.1313,255.3058,254.9373,255.2379,1500.0
2020-11-11 13:25:00,263.15,263.92,263.15,263.6,2657.0,255.1506,255.8972,255.1506,255.587,2657.0
2020-11-11 13:30:00,263.63,263.67,262.59,262.9,1411.0,255.6161,255.6548,254.6077,254.9082,1411.0
2020-11-11 13:35:00,262.45,263.17,262.45,262.81,1546.0,254.4719,255.17,254.4719,254.821,1546.0
2020-11-11 13:40:00,262.66,262.66,261.34,261.81,900.0,254.6755,254.6755,253.3957,253.8514,900.0
2020-11-11 13:45:00,261.83,262.37,261.64,262.34,2402.0,253.8708,254.3944,253.6865,254.3653,2402.0
2020-11-11 13:50:00,262.59,263.49,262.57,262.75,2300.0,254.6077,255.4803,254.5883,254.7628,2300.0
2020-11-11 13:55:00,262.3,262.47,262.13,262.45,1502.0,254.3265,254.4913,254.1617,254.4719,1502.0
2020-11-11 14:00:00,262.45,262.57,261.93,262.25,2600.0,254.4719,254.5883,253.9677,254.278,2600.0
2020-11-11 14:05:00,262.25,263.31,262.07,263.31,1810.0,254.278,255.3058,254.1035,255.3058,1810.0
2020-11-11 14:10:00,263.34,263.55,262.66,262.66,1581.0,255.3349,255.5385,254.6755,254.6755,1581.0
2020-11-11 14:15:00,262.64,262.99,262.19,262.97,2000.0,254.6562,254.9955,254.2198,254.9761,2000.0
2020-11-11 14:20:00,263.08,263.18,262.58,262.64,1117.0,255.0828,255.1797,254.598,254.6562,1117.0
2020-11-11 14:25:00,262.65,262.65,262.18,262.18,1200.0,254.6658,254.6658,254.2101,254.2101,1200.0
2020-11-11 14:30:00,262.14,262.71,262.03,262.03,2133.0,254.1713,254.724,254.0647,254.0647,2133.0
2020-11-11 14:35:00,262.07,262.31,261.94,261.94,1200.0,254.1035,254.3362,253.9774,253.9774,1200.0
2020-11-11 14:40:00,261.69,262.46,261.69,262.3,1798.0,253.735,254.4816,253.735,254.3265,1798.0
2020-11-11 14:45:00,262.28,262.28,261.33,261.51,600.0,254.3071,254.3071,253.386,253.5605,600.0
2020-11-11 14:50:00,261.44,262.18,261.2,262.17,3464.0,253.4926,254.2101,253.2599,254.2004,3464.0
2020-11-11 14:55:00,262.25,262.54,261.92,262.26,2678.0,254.278,254.5592,253.958,254.2877,2678.0
2020-11-11 15:00:00,262.18,262.36,261.93,261.93,1100.0,254.2101,254.3847,253.9677,253.9677,1100.0
2020-11-11 15:05:00,262.04,262.64,262.04,262.64,1525.0,254.0744,254.6562,254.0744,254.6562,1525.0
2020-11-11 15:10:00,262.76,263.08,262.71,263.02,2027.0,254.7725,255.0828,254.724,255.0246,2027.0
2020-11-11 15:15:00,263.0,263.91,263.0,263.63,1906.0,255.0052,255.8875,255.0052,255.6161,1906.0
2020-11-11 15:20:00,263.47,263.63,263.03,263.31,2705.0,255.4609,255.6161,255.0343,255.3058,2705.0
2020-11-11 15:25:00,263.45,263.64,263.03,263.12,2905.0,255.4415,255.6258,255.0343,255.1216,2905.0
2020-11-11 15:30:00,262.85,263.5,262.68,263.06,3100.0,254.8598,255.49,254.6949,255.0634,3100.0
2020-11-11 15:35:00,263.0,263.49,262.74,263.49,3690.0,255.0052,255.4803,254.7531,255.4803,3690.0
2020-11-11 15:40:00,263.62,264.02,263.52,264.0,3474.0,255.6064,255.9942,255.5094,255.9748,3474.0
2020-11-11 15:45:00,263.8,264.87,263.71,264.71,5232.0,255.7809,256.8184,255.6936,256.6632,5232.0
2020-11-11 15:50:00,265.19,265.51,264.8,265.1,10438.0,257.1286,257.4389,256.7505,257.0414,10438.0
2020-11-11 15:55:00,265.1,266.03,264.61,265.98,37013.0,257.0414,257.9431,256.5663,257.8946,37013.0
2020-11-12 09:30:00,263.88,263.99,262.79,263.37,3645.0,255.8585,255.9651,254.8016,255.364,3645.0
2020-11-12 09:35:00,263.77,263.77,262.13,262.14,2000.0,255.7518,255.7518,254.1617,254.1713,2000.0
2020-11-12 09:40:00,261.92,263.29,261.89,262.51,500.0,253.958,255.2864,253.9289,254.5301,500.0
2020-11-12 09:45:00,262.21,262.21,261.31,261.49,825.0,254.2392,254.2392,253.3666,253.5411,825.0
2020-11-12 09:50:00,261.35,262.21,261.34,262.2,1115.0,253.4054,254.2392,253.3957,254.2295,1115.0
2020-11-12 09:55:00,261.96,262.56,261.53,261.77,1566.0,253.9968,254.5786,253.5799,253.8126,1566.0
2020-11-12 10:00:00,261.66,263.21,261.52,263.21,5925.0,253.7059,255.2088,253.5702,255.2088,5925.0
2020-11-12 10:05:00,263.27,263.75,262.92,262.92,2002.0,255.267,255.7324,254.9276,254.9276,2002.0
2020-11-12 10:10:00,262.67,262.67,261.63,262.35,1710.0,254.6852,254.6852,253.6769,254.375,1710.0
2020-11-12 10:15:00,262.41,262.65,262.41,262.65,298.0,254.4331,254.6658,254.4331,254.6658,298.0
2020-11-12 10:20:00,262.41,263.54,262.05,263.07,2475.0,254.4331,255.5288,254.0841,255.0731,2475.0
2020-11-12 10:25:00,263.15,263.15,262.43,262.49,4900.0,255.1506,255.1506,254.4525,254.5107,4900.0
2020-11-12 10:30:00,262.92,262.92,262.43,262.59,11128.0,254.9276,254.9276,254.4525,254.6077,11128.0
2020-11-12 10:35:00,262.45,262.94,262.27,262.94,4520.0,254.4719,254.947,254.2974,254.947,4520.0
2020-11-12 10:40:00,262.79,262.79,261.91,262.43,4355.0,254.8016,254.8016,253.9483,254.4525,4355.0
2020-11-12 10:45:00,262.42,262.42,261.76,262.23,2700.0,254.4428,254.4428,253.8029,254.2586,2700.0
2020-11-12 10:50:00,262.06,262.74,261.89,262.74,15694.0,254.0938,254.7531,253.9289,254.7531,15694.0
2020-11-12 10:55:00,262.77,263.4,262.64,263.13,1522.0,254.7822,255.393,254.6562,255.1313,1522.0
2020-11-12 11:00:00,262.71,262.99,262.39,262.75,3354.0,254.724,254.9955,254.4138,254.7628,3354.0
2020-11-12 11:05:00,262.92,263.15,262.5,262.64,2222.0,254.9276,255.1506,254.5204,254.6562,2222.0
2020-11-12 11:10:00,262.78,263.17,262.78,262.96,1000.0,254.7919,255.17,254.7919,254.9664,1000.0
2020-11-12 11:15:00,263.0,263.01,262.7,262.86,1700.0,255.0052,255.0149,254.7143,254.8695,1700.0
2020-11-12 11:20:00,262.7,263.24,262.44,263.24,3198.0,254.7143,255.2379,254.4622,255.2379,3198.0
2020-11-12 11:25:00,263.14,263.14,262.9,262.97,419.0,255.141,255.141,254.9082,254.9761,419.0
2020-11-12 11:30:00,263.04,263.04,262.45,262.45,2191.0,255.044,255.044,254.4719,254.4719,2191.0
2020-11-12 11:35:00,262.68,263.1,262.65,263.04,1940.0,254.6949,255.1022,254.6658,255.044,1940.0
2020-11-12 11:40:00,262.89,263.37,262.3,263.37,5287.0,254.8986,255.364,254.3265,255.364,5287.0
2020-11-12 11:45:00,263.37,263.45,262.67,262.67,1152.0,255.364,255.4415,254.6852,254.6852,1152.0
2020-11-12 11:50:00,262.91,263.18,262.64,263.02,2015.0,254.9179,255.1797,254.6562,255.0246,2015.0
2020-11-12 11:55:00,262.64,263.08,262.45,262.9,2268.0,254.6562,255.0828,254.4719,254.9082,2268.0
2020-11-12 12:00:00,262.8,262.95,262.61,262.61,400.0,254.8113,254.9567,254.6271,254.6271,400.0
2020-11-12 12:05:00,262.66,263.01,262.45,262.81,2002.0,254.6755,255.0149,254.4719,254.821,2002.0
2020-11-12 12:10:00,262.64,263.2,262.64,263.2,1746.0,254.6562,255.1991,254.6562,255.1991,1746.0
2020-11-12 12:15:00,262.98,263.01,262.55,262.55,2200.0,254.9858,255.0149,254.5689,254.5689,2200.0
2020-11-12 12:20:00,262.77,262.8,262.66,262.8,700.0,254.7822,254.8113,254.6755,254.8113,700.0
2020-11-12 12:25:00,262.55,262.74,262.36,262.46,3913.0,254.5689,254.7531,254.3847,254.4816,3913.0
2020-11-12 12:30:00,262.25,262.3,261.97,262.08,2527.0,254.278,254.3265,254.0065,254.1132,2527.0
2020-11-12 12:35:00,262.05,262.05,261.54,261.59,3886.0,254.0841,254.0841,253.5896,253.6381,3886.0
2020-11-12 12:40:00,261.45,261.46,260.95,261.46,6134.0,253.5023,253.512,253.0175,253.512,6134.0
2020-11-12 12:45:00,261.34,262.01,261.2,261.2,2922.0,253.3957,254.0453,253.2599,253.2599,2922.0
2020-11-12 12:50:00,261.25,261.51,261.0,261.42,1972.0,253.3084,253.5605,253.066,253.4732,1972.0
2020-11-12 12:55:00,261.89,261.97,261.71,261.71,419.0,253.9289,254.0065,253.7544,253.7544,419.0
2020-11-12 13:00:00,262.07,262.21,262.07,262.21,300.0,254.1035,254.2392,254.1035,254.2392,300.0
2020-11-12 13:05:00,261.98,262.0,261.54,261.56,3107.0,254.0162,254.0356,253.5896,253.609,3107.0
2020-11-12 13:10:00,261.34,261.6,260.58,260.81,4749.0,253.3957,253.6478,252.6588,252.8818,4749.0
2020-11-12 13:15:00,260.5,260.54,260.18,260.18,2296.0,252.5812,252.62,252.2709,252.2709,2296.0
2020-11-12 13:20:00,260.4,260.99,260.39,260.63,2660.0,252.4842,253.0563,252.4745,252.7073,2660.0
2020-11-12 13:25:00,260.85,261.43,260.85,261.29,2958.0,252.9206,253.4829,252.9206,253.3472,2958.0
2020-11-12 13:30:00,261.29,262.0,261.17,261.83,2036.0,253.3472,254.0356,253.2308,253.8708,2036.0
2020-11-12 13:35:00,261.66,262.33,261.45,262.31,3835.0,253.7059,254.3556,253.5023,254.3362,3835.0
2020-11-12 13:40:00,261.5,261.89,261.5,261.89,319.0,253.5508,253.9289,253.5508,253.9289,319.0
2020-11-12 13:45:00,261.67,261.67,261.26,261.5,1647.0,253.7156,253.7156,253.3181,253.5508,1647.0
2020-11-12 13:50:00,261.47,262.41,261.46,262.41,2062.0,253.5217,254.4331,253.512,254.4331,2062.0
2020-11-12 13:55:00,262.19,262.65,261.72,262.65,3122.0,254.2198,254.6658,253.7641,254.6658,3122.0
2020-11-12 14:00:00,262.69,263.0,261.94,262.32,3413.0,254.7046,255.0052,253.9774,254.3459,3413.0
2020-11-12 14:05:00,262.47,262.71,261.72,261.97,4932.0,254.4913,254.724,253.7641,254.0065,4932.0
2020-11-12 14:10:00,261.9,262.51,261.89,262.12,2800.0,253.9386,254.5301,253.9289,254.152,2800.0
2020-11-12 14:15:00,261.85,261.96,261.62,261.63,915.0,253.8902,253.9968,253.6672,253.6769,915.0
2020-11-12 14:20:00,261.53,261.85,261.36,261.36,5136.0,253.5799,253.8902,253.4151,253.4151,5136.0
2020-11-12 14:25:00,261.3,261.69,260.84,261.65,8044.0,253.3569,253.735,252.9109,253.6962,8044.0
2020-11-12 14:30:00,261.47,261.47,260.6,260.78,3741.0,253.5217,253.5217,252.6782,252.8527,3741.0
2020-11-12 14:35:00,260.57,261.07,260.57,260.82,2603.0,252.6491,253.1339,252.6491,252.8915,2603.0
2020-11-12 14:40:00,260.75,260.75,260.03,260.03,2000.0,252.8236,252.8236,252.1255,252.1255,2000.0
2020-11-12 14:45:00,260.17,260.73,260.17,260.73,3434.0,252.2612,252.8042,252.2612,252.8042,3434.0
2020-11-12 14:50:00,260.62,260.62,259.42,259.65,3750.0,252.6976,252.6976,251.534,251.757,3750.0
2020-11-12 14:55:00,259.57,260.13,259.45,259.92,3308.0,251.6795,252.2225,251.5631,252.0188,3308.0
2020-11-12 15:00:00,259.94,259.96,259.73,259.74,902.0,252.0382,252.0576,251.8346,251.8443,902.0
2020-11-12 15:05:00,259.77,259.77,259.13,259.17,1602.0,251.8734,251.8734,251.2528,251.2916,1602.0
2020-11-12 15:10:00,259.31,259.31,258.83,259.23,2480.0,251.4274,251.4274,250.962,251.3498,2480.0
2020-11-12 15:15:00,259.1,259.56,258.91,259.29,9912.0,251.2238,251.6698,251.0395,251.408,9912.0
2020-11-12 15:20:00,259.46,259.82,259.04,259.78,3408.0,251.5728,251.9219,251.1656,251.8831,3408.0
2020-11-12 15:25:00,260.04,260.2,259.93,260.0,3300.0,252.1352,252.2903,252.0285,252.0964,3300.0
2020-11-12 15:30:00,260.0,260.35,259.9,260.16,2787.0,252.0964,252.4358,251.9994,252.2515,2787.0
2020-11-12 15:35:00,260.01,260.72,260.0,260.72,3904.0,252.1061,252.7945,252.0964,252.7945,3904.0
2020-11-12 15:40:00,260.96,261.11,260.68,260.79,1750.0,253.0272,253.1727,252.7557,252.8624,1750.0
2020-11-12 15:45:00,260.62,261.51,260.15,260.93,7275.0,252.6976,253.5605,252.2418,252.9981,7275.0
2020-11-12 15:50:00,261.02,261.4,260.69,260.88,11127.0,253.0854,253.4538,252.7654,252.9497,11127.0
2020-11-12 15:55:00,260.87,261.55,260.43,260.73,38705.0,252.94,253.5993,252.5133,252.8042,38705.0
2020-11-13 09:30:00,262.46,266.77,262.46,266.77,6848.0,254.4816,258.6606,254.4816,258.6606,6848.0
2020-11-13 09:35:00,266.6,267.16,265.57,267.16,2385.0,258.4958,259.0387,257.4971,259.0387,2385.0
2020-11-13 09:40:00,266.91,267.45,265.87,266.0,1793.0,258.7963,259.3199,257.788,257.914,1793.0
2020-11-13 09:45:00,266.69,267.61,266.69,266.99,943.0,258.583,259.4751,258.583,258.8739,943.0
2020-11-13 09:50:00,267.37,269.02,267.19,267.19,3468.0,259.2424,260.8422,259.0678,259.0678,3468.0
2020-11-13 09:55:00,268.12,270.0,268.0,270.0,2200.0,259.9696,261.7924,259.8532,261.7924,2200.0
2020-11-13 10:00:00,269.25,269.9,267.91,267.96,2426.0,261.0652,261.6955,259.766,259.8144,2426.0
2020-11-13 10:05:00,268.22,268.71,267.86,267.87,1318.0,260.0665,260.5416,259.7175,259.7272,1318.0
2020-11-13 10:10:00,268.52,268.69,267.87,268.6,900.0,260.3574,260.5222,259.7272,260.435,900.0
2020-11-13 10:15:00,268.28,268.6,266.58,266.58,1400.0,260.1247,260.435,258.4764,258.4764,1400.0
2020-11-13 10:20:00,266.89,267.14,266.6,266.97,600.0,258.777,259.0194,258.4958,258.8545,600.0
2020-11-13 10:25:00,266.75,267.09,266.12,267.09,1100.0,258.6412,258.9709,258.0304,258.9709,1100.0
2020-11-13 10:30:00,267.03,267.03,266.21,266.8,2800.0,258.9127,258.9127,258.1176,258.6897,2800.0
2020-11-13 10:35:00,267.28,267.28,266.3,266.3,800.0,259.1551,259.1551,258.2049,258.2049,800.0
2020-11-13 10:40:00,266.86,267.66,266.69,267.66,3000.0,258.7479,259.5236,258.583,259.5236,3000.0
2020-11-13 10:45:00,267.09,267.42,266.92,266.92,400.0,258.9709,259.2908,258.806,258.806,400.0
2020-11-13 10:50:00,266.72,266.72,265.79,265.8,2752.0,258.6121,258.6121,257.7104,257.7201,2752.0
2020-11-13 10:55:00,265.69,265.73,264.7,265.3,2203.0,257.6134,257.6522,256.6535,257.2353,2203.0
2020-11-13 11:00:00,265.32,265.6,265.14,265.6,1620.0,257.2547,257.5262,257.0802,257.5262,1620.0
2020-11-13 11:05:00,265.08,265.23,264.31,264.31,800.0,257.022,257.1674,256.2754,256.2754,800.0
2020-11-13 11:10:00,264.42,265.02,264.07,264.58,2341.0,256.382,256.9638,256.0427,256.5372,2341.0
2020-11-13 11:15:00,264.08,265.74,264.08,265.74,3255.0,256.0524,257.6619,256.0524,257.6619,3255.0
2020-11-13 11:20:00,265.22,265.73,265.03,265.03,800.0,257.1577,257.6522,256.9735,256.9735,800.0
2020-11-13 11:25:00,264.67,265.27,264.31,264.65,2424.0,256.6244,257.2062,256.2754,256.605,2424.0
2020-11-13 11:30:00,264.67,265.06,264.13,264.78,1700.0,256.6244,257.0026,256.1009,256.7311,1700.0
2020-11-13 11:35:00,264.61,265.61,264.6,265.49,3702.0,256.5663,257.5359,256.5566,257.4195,3702.0
2020-11-13 11:40:00,265.52,265.96,264.86,264.86,3109.0,257.4486,257.8752,256.8087,256.8087,3109.0
2020-11-13 11:45:00,265.03,265.59,264.58,264.58,2000.0,256.9735,257.5165,256.5372,256.5372,2000.0
2020-11-13 11:50:00,264.37,265.06,264.37,264.79,1300.0,256.3336,257.0026,256.3336,256.7408,1300.0
2020-11-13 11:55:00,264.54,264.95,264.39,264.4,1000.0,256.4984,256.8959,256.353,256.3626,1000.0
2020-11-13 12:00:00,264.41,264.41,263.83,264.17,1500.0,256.3723,256.3723,255.81,256.1396,1500.0
2020-11-13 12:05:00,264.36,264.5,263.83,263.86,2800.0,256.3239,256.4596,255.81,255.8391,2800.0
2020-11-13 12:10:00,263.79,263.83,263.13,263.13,1490.0,255.7712,255.81,255.1313,255.1313,1490.0
2020-11-13 12:15:00,263.45,263.63,263.0,263.35,2000.0,255.4415,255.6161,255.0052,255.3446,2000.0
2020-11-13 12:20:00,263.1,263.35,263.1,263.35,600.0,255.1022,255.3446,255.1022,255.3446,600.0
2020-11-13 12:25:00,263.41,263.41,261.96,262.51,3298.0,255.4027,255.4027,253.9968,254.5301,3298.0
2020-11-13 12:30:00,262.62,263.18,261.78,262.13,3729.0,254.6368,255.1797,253.8223,254.1617,3729.0
2020-11-13 12:35:00,262.2,262.47,261.33,261.55,6132.0,254.2295,254.4913,253.386,253.5993,6132.0
2020-11-13 12:40:00,262.01,262.16,261.58,261.8,700.0,254.0453,254.1907,253.6284,253.8417,700.0
2020-11-13 12:45:00,261.75,262.05,261.48,261.48,1600.0,253.7932,254.0841,253.5314,253.5314,1600.0
2020-11-13 12:50:00,261.79,261.96,261.3,261.47,2600.0,253.832,253.9968,253.3569,253.5217,2600.0
2020-11-13 12:55:00,261.47,262.11,260.59,262.11,3795.0,253.5217,254.1423,252.6685,254.1423,3795.0
2020-11-13 13:00:00,261.95,262.47,261.88,262.46,500.0,253.9871,254.4913,253.9193,254.4816,500.0
2020-11-13 13:05:00,261.9,262.16,261.5,262.15,1500.0,253.9386,254.1907,253.5508,254.181,1500.0
2020-11-13 13:10:00,262.31,262.69,261.19,261.2,2100.0,254.3362,254.7046,253.2502,253.2599,2100.0
2020-11-13 13:15:00,261.8,262.58,261.74,262.54,1842.0,253.8417,254.598,253.7835,254.5592,1842.0
2020-11-13 13:20:00,262.17,262.49,261.58,262.31,9742.0,254.2004,254.5107,253.6284,254.3362,9742.0
2020-11-13 13:25:00,262.72,263.16,262.48,262.61,3500.0,254.7337,255.1603,254.501,254.6271,3500.0
2020-11-13 13:30:00,262.33,262.33,261.91,261.91,300.0,254.3556,254.3556,253.9483,253.9483,300.0
2020-11-13 13:35:00,262.06,262.07,261.47,261.75,1400.0,254.0938,254.1035,253.5217,253.7932,1400.0
2020-11-13 13:40:00,261.8,262.81,261.79,262.67,2768.0,253.8417,254.821,253.832,254.6852,2768.0
2020-11-13 13:45:00,262.3,262.73,262.14,262.15,1000.0,254.3265,254.7434,254.1713,254.181,1000.0
2020-11-13 13:50:00,261.55,261.81,261.28,261.29,2331.0,253.5993,253.8514,253.3375,253.3472,2331.0
2020-11-13 13:55:00,261.0,261.74,261.0,261.74,833.0,253.066,253.7835,253.066,253.7835,833.0
2020-11-13 14:00:00,261.65,262.51,261.41,262.51,1400.0,253.6962,254.5301,253.4635,254.5301,1400.0
2020-11-13 14:05:00,262.57,262.64,261.99,262.3,2200.0,254.5883,254.6562,254.0259,254.3265,2200.0
2020-11-13 14:10:00,262.34,262.34,261.57,262.08,1720.0,254.3653,254.3653,253.6187,254.1132,1720.0
2020-11-13 14:15:00,261.96,262.59,261.96,262.59,2400.0,253.9968,254.6077,253.9968,254.6077,2400.0
2020-11-13 14:20:00,263.04,263.6,262.67,263.48,10370.0,255.044,255.587,254.6852,255.4706,10370.0
2020-11-13 14:25:00,263.78,263.83,263.1,263.53,6576.0,255.7615,255.81,255.1022,255.5191,6576.0
2020-11-13 14:30:00,263.44,264.38,263.2,263.9,4154.0,255.4318,256.3433,255.1991,255.8778,4154.0
2020-11-13 14:35:00,264.0,264.33,264.0,264.29,2250.0,255.9748,256.2948,255.9748,256.256,2250.0
2020-11-13 14:40:00,264.3,264.33,263.72,264.33,4763.0,256.2657,256.2948,255.7033,256.2948,4763.0
2020-11-13 14:45:00,264.25,264.47,263.86,264.01,4725.0,256.2172,256.4305,255.8391,255.9845,4725.0
2020-11-13 14:50:00,264.11,264.49,264.03,264.46,2715.0,256.0815,256.4499,256.0039,256.4208,2715.0
2020-11-13 14:55:00,264.45,264.77,264.26,264.26,2300.0,256.4111,256.7214,256.2269,256.2269,2300.0
2020-11-13 15:00:00,264.0,264.16,263.79,263.92,7080.0,255.9748,256.1299,255.7712,255.8972,7080.0
2020-11-13 15:05:00,263.93,264.77,263.87,264.77,2544.0,255.9069,256.7214,255.8488,256.7214,2544.0
2020-11-13 15:10:00,264.43,264.58,264.24,264.56,2206.0,256.3917,256.5372,256.2075,256.5178,2206.0
2020-11-13 15:15:00,264.57,264.89,264.3,264.4,1400.0,256.5275,256.8378,256.2657,256.3626,1400.0
2020-11-13 15:20:00,264.18,264.49,264.05,264.32,3051.0,256.1493,256.4499,256.0233,256.2851,3051.0
2020-11-13 15:25:00,264.32,264.43,264.08,264.42,1400.0,256.2851,256.3917,256.0524,256.382,1400.0
2020-11-13 15:30:00,264.37,265.53,264.37,265.51,5000.0,256.3336,257.4583,256.3336,257.4389,5000.0
2020-11-13 15:35:00,265.63,265.84,265.21,265.24,3210.0,257.5553,257.7589,257.148,257.1771,3210.0
2020-11-13 15:40:00,265.27,265.65,265.17,265.35,3700.0,257.2062,257.5747,257.1092,257.2838,3700.0
2020-11-13 15:45:00,265.13,265.42,265.12,265.25,3735.0,257.0705,257.3516,257.0608,257.1868,3735.0
2020-11-13 15:50:00,265.12,265.12,264.01,264.27,11444.0,257.0608,257.0608,255.9845,256.2366,11444.0
2020-11-13 15:55:00,264.17,264.63,264.01,264.26,31931.0,256.1396,256.5857,255.9845,256.2269,31931.0
2020-11-16 09:30:00,270.82,271.68,268.24,268.52,6827.0,262.5875,263.4213,260.0859,260.3574,6827.0
2020-11-16 09:35:00,268.52,269.96,268.0,269.86,1553.0,260.3574,261.7536,259.8532,261.6567,1553.0
2020-11-16 09:40:00,269.82,269.82,267.43,268.71,2100.0,261.6179,261.6179,259.3005,260.5416,2100.0
2020-11-16 09:45:00,267.92,268.92,266.67,267.78,3106.0,259.7756,260.7452,258.5636,259.6399,3106.0
2020-11-16 09:50:00,267.6,269.25,267.6,269.25,2800.0,259.4654,261.0652,259.4654,261.0652,2800.0
2020-11-16 09:55:00,269.01,270.8,267.25,270.43,5049.0,260.8325,262.5681,259.126,262.2093,5049.0
2020-11-16 10:00:00,269.9,271.89,269.9,270.93,6497.0,261.6955,263.625,261.6955,262.6941,6497.0
2020-11-16 10:05:00,270.83,271.59,270.32,271.58,1967.0,262.5972,263.3341,262.1027,263.3244,1967.0
2020-11-16 10:10:00,271.5,272.37,271.0,271.74,6423.0,263.2468,264.0904,262.762,263.4795,6423.0
2020-11-16 10:15:00,271.77,272.62,271.77,272.34,1699.0,263.5086,264.3328,263.5086,264.0613,1699.0
2020-11-16 10:20:00,272.82,273.94,272.8,273.75,2013.0,264.5267,265.6126,264.5073,265.4284,2013.0
2020-11-16 10:25:00,273.25,273.5,271.91,272.0,2002.0,264.9436,265.186,263.6444,263.7316,2002.0
2020-11-16 10:30:00,272.37,273.42,272.37,273.42,200.0,264.0904,265.1085,264.0904,265.1085,200.0
2020-11-16 10:35:00,272.96,273.75,272.45,273.65,2100.0,264.6624,265.4284,264.1679,265.3315,2100.0
2020-11-16 10:40:00,273.75,273.97,273.75,273.79,400.0,265.4284,265.6417,265.4284,265.4672,400.0
2020-11-16 10:45:00,273.14,273.21,271.82,271.82,2900.0,264.837,264.9048,263.5571,263.5571,2900.0
2020-11-16 10:50:00,272.24,273.44,271.9,272.92,1300.0,263.9643,265.1278,263.6347,264.6237,1300.0
2020-11-16 10:55:00,272.09,273.95,271.62,273.95,4555.0,263.8189,265.6223,263.3632,265.6223,4555.0
2020-11-16 11:00:00,273.5,273.87,273.14,273.83,1000.0,265.186,265.5448,264.837,265.506,1000.0
2020-11-16 11:05:00,273.81,273.81,273.14,273.14,2999.0,265.4866,265.4866,264.837,264.837,2999.0
2020-11-16 11:10:00,273.4,273.74,273.4,273.41,1619.0,265.0891,265.4187,265.0891,265.0988,1619.0
2020-11-16 11:15:00,273.27,273.79,273.27,273.47,1547.0,264.963,265.4672,264.963,265.1569,1547.0
2020-11-16 11:20:00,273.46,273.78,273.03,273.06,1584.0,265.1472,265.4575,264.7303,264.7594,1584.0
2020-11-16 11:25:00,273.67,274.71,273.42,273.92,3600.0,265.3509,266.3592,265.1085,265.5933,3600.0
2020-11-16 11:30:00,273.5,274.02,272.87,272.87,1450.0,265.186,265.6902,264.5752,264.5752,1450.0
2020-11-16 11:35:00,272.68,273.45,272.68,273.08,1600.0,264.391,265.1375,264.391,264.7788,1600.0
2020-11-16 11:40:00,272.69,273.63,272.69,273.23,1311.0,264.4006,265.3121,264.4006,264.9242,1311.0
2020-11-16 11:45:00,273.17,273.55,272.9,273.55,991.0,264.8661,265.2345,264.6043,265.2345,991.0
2020-11-16 11:50:00,273.21,273.4,272.93,272.93,700.0,264.9048,265.0891,264.6334,264.6334,700.0
2020-11-16 11:55:00,273.15,273.93,272.85,272.85,2080.0,264.8467,265.603,264.5558,264.5558,2080.0
2020-11-16 12:00:00,272.76,272.9,272.09,272.46,1709.0,264.4685,264.6043,263.8189,264.1776,1709.0
2020-11-16 12:05:00,272.95,273.73,272.56,273.15,1900.0,264.6527,265.409,264.2746,264.8467,1900.0
2020-11-16 12:10:00,273.19,273.19,273.14,273.15,300.0,264.8854,264.8854,264.837,264.8467,300.0
2020-11-16 12:15:00,273.27,273.99,272.84,273.57,1108.0,264.963,265.6611,264.5461,265.2539,1108.0
2020-11-16 12:20:00,272.67,272.68,272.67,272.67,255.0,264.3813,264.391,264.3813,264.3813,255.0
2020-11-16 12:25:00,272.17,272.41,271.43,272.41,1995.0,263.8965,264.1292,263.1789,264.1292,1995.0
2020-11-16 12:30:00,272.34,272.42,271.0,271.16,1800.0,264.0613,264.1389,262.762,262.9172,1800.0
2020-11-16 12:35:00,271.59,272.05,270.73,271.84,1700.0,263.3341,263.7801,262.5002,263.5765,1700.0
2020-11-16 12:40:00,271.43,272.32,270.91,271.98,1900.0,263.1789,264.0419,262.6748,263.7122,1900.0
2020-11-16 12:45:00,271.95,272.23,271.79,271.8,900.0,263.6831,263.9546,263.528,263.5377,900.0
2020-11-16 12:50:00,272.41,272.77,272.25,272.41,1029.0,264.1292,264.4782,263.974,264.1292,1029.0
2020-11-16 12:55:00,272.22,273.34,272.22,272.85,1400.0,263.9449,265.0309,263.9449,264.5558,1400.0
2020-11-16 13:00:00,273.1,273.41,272.42,272.55,2506.0,264.7982,265.0988,264.1389,264.2649,2506.0
2020-11-16 13:05:00,272.63,272.89,272.42,272.83,1800.0,264.3425,264.5946,264.1389,264.5364,1800.0
2020-11-16 13:10:00,272.21,272.21,271.84,271.84,300.0,263.9352,263.9352,263.5765,263.5765,300.0
2020-11-16 13:15:00,272.69,272.69,271.91,271.92,1400.0,264.4006,264.4006,263.6444,263.6541,1400.0
2020-11-16 13:20:00,272.07,272.2,271.71,271.72,1121.0,263.7995,263.9255,263.4504,263.4601,1121.0
2020-11-16 13:25:00,271.43,271.48,270.67,271.18,3454.0,263.1789,263.2274,262.4421,262.9365,3454.0
2020-11-16 13:30:00,271.26,271.77,270.95,271.53,1000.0,263.0141,263.5086,262.7135,263.2759,1000.0
2020-11-16 13:35:00,271.92,271.98,271.24,271.57,1500.0,263.6541,263.7122,262.9947,263.3147,1500.0
2020-11-16 13:40:00,271.34,271.37,270.71,271.28,2462.0,263.0917,263.1208,262.4808,263.0335,2462.0
2020-11-16 13:45:00,271.2,271.3,270.88,270.88,300.0,262.9559,263.0529,262.6457,262.6457,300.0
2020-11-16 13:50:00,271.18,271.18,270.7,270.98,1304.0,262.9365,262.9365,262.4711,262.7426,1304.0
2020-11-16 13:55:00,270.76,270.98,270.49,270.51,1044.0,262.5293,262.7426,262.2675,262.2869,1044.0
2020-11-16 14:00:00,270.94,271.05,270.7,270.77,1700.0,262.7038,262.8105,262.4711,262.539,1700.0
2020-11-16 14:05:00,270.95,270.96,270.44,270.78,1546.0,262.7135,262.7232,262.219,262.5487,1546.0
2020-11-16 14:10:00,270.85,270.9,270.22,270.22,1906.0,262.6166,262.6651,262.0057,262.0057,1906.0
2020-11-16 14:15:00,270.33,270.33,269.65,269.65,1000.0,262.1124,262.1124,261.4531,261.4531,1000.0
2020-11-16 14:20:00,269.97,270.07,269.67,270.07,2900.0,261.7633,261.8603,261.4724,261.8603,2900.0
2020-11-16 14:25:00,270.25,270.65,270.07,270.61,1800.0,262.0348,262.4227,261.8603,262.3839,1800.0
2020-11-16 14:30:00,270.61,270.83,269.97,270.53,1600.0,262.3839,262.5972,261.7633,262.3063,1600.0
2020-11-16 14:35:00,270.6,271.43,270.59,271.08,9373.0,262.3742,263.1789,262.3645,262.8396,9373.0
2020-11-16 14:40:00,270.91,271.21,270.91,271.17,600.0,262.6748,262.9656,262.6748,262.9269,600.0
2020-11-16 14:45:00,271.13,271.39,271.13,271.25,900.0,262.8881,263.1402,262.8881,263.0044,900.0
2020-11-16 14:50:00,271.54,271.88,271.54,271.88,1607.0,263.2856,263.6153,263.2856,263.6153,1607.0
2020-11-16 14:55:00,271.86,272.03,271.81,271.9,1100.0,263.5959,263.7607,263.5474,263.6347,1100.0
2020-11-16 15:00:00,271.86,272.02,271.08,271.08,1300.0,263.5959,263.751,262.8396,262.8396,1300.0
2020-11-16 15:05:00,271.04,271.27,270.87,271.27,1190.0,262.8008,263.0238,262.636,263.0238,1190.0
2020-11-16 15:10:00,271.46,271.46,271.1,271.41,1323.0,263.208,263.208,262.859,263.1596,1323.0
2020-11-16 15:15:00,271.41,271.59,271.1,271.13,1401.0,263.1596,263.3341,262.859,262.8881,1401.0
2020-11-16 15:20:00,271.42,271.61,270.69,271.0,6457.0,263.1693,263.3535,262.4614,262.762,6457.0
2020-11-16 15:25:00,271.18,271.35,271.08,271.11,1567.0,262.9365,263.1014,262.8396,262.8687,1567.0
2020-11-16 15:30:00,271.25,272.11,271.12,272.11,4900.0,263.0044,263.8383,262.8784,263.8383,4900.0
2020-11-16 15:35:00,271.83,272.04,271.54,271.65,3770.0,263.5668,263.7704,263.2856,263.3923,3770.0
2020-11-16 15:40:00,271.72,271.81,271.54,271.64,3740.0,263.4601,263.5474,263.2856,263.3826,3740.0
2020-11-16 15:45:00,271.58,271.83,271.54,271.71,12838.0,263.3244,263.5668,263.2856,263.4504,12838.0
2020-11-16 15:50:00,271.64,271.96,271.52,271.52,22204.0,263.3826,263.6928,263.2662,263.2662,22204.0
2020-11-16 15:55:00,271.41,271.44,270.37,271.4,40100.0,263.1596,263.1886,262.1512,263.1499,40100.0
2020-11-17 09:30:00,268.81,269.45,267.39,269.44,7688.0,260.6386,261.2591,259.2618,261.2494,7688.0
2020-11-17 09:35:00,270.6,270.6,268.67,270.27,1941.0,262.3742,262.3742,260.5028,262.0542,1941.0
2020-11-17 09:40:00,269.2,269.2,269.2,269.2,100.0,261.0167,261.0167,261.0167,261.0167,100.0
2020-11-17 09:45:00,268.74,269.0,267.88,268.67,2038.0,260.5707,260.8228,259.7369,260.5028,2038.0
2020-11-17 09:50:00,267.95,267.95,266.93,266.93,1650.0,259.8047,259.8047,258.8157,258.8157,1650.0
2020-11-17 09:55:00,267.27,267.27,266.33,266.33,1050.0,259.1454,259.1454,258.234,258.234,1050.0
2020-11-17 10:00:00,266.42,267.29,265.97,266.44,1001.0,258.3212,259.1648,257.8849,258.3406,1001.0
2020-11-17 10:05:00,266.5,267.11,266.11,266.82,1400.0,258.3988,258.9903,258.0207,258.7091,1400.0
2020-11-17 10:10:00,268.21,268.51,268.21,268.51,300.0,260.0568,260.3477,260.0568,260.3477,300.0
2020-11-17 10:15:00,268.49,268.49,268.49,268.49,100.0,260.3283,260.3283,260.3283,260.3283,100.0
2020-11-17 10:20:00,269.24,269.24,268.38,268.67,1500.0,261.0555,261.0555,260.2217,260.5028,1500.0
2020-11-17 10:25:00,268.93,268.93,267.88,267.88,1300.0,260.7549,260.7549,259.7369,259.7369,1300.0
2020-11-17 10:30:00,267.77,269.43,267.48,269.0,2308.0,259.6302,261.2397,259.349,260.8228,2308.0
2020-11-17 10:35:00,269.16,269.44,268.97,269.07,900.0,260.978,261.2494,260.7937,260.8907,900.0
2020-11-17 10:40:00,269.18,269.18,268.88,268.95,600.0,260.9973,260.9973,260.7065,260.7743,600.0
2020-11-17 10:45:00,269.34,269.72,269.13,269.13,701.0,261.1525,261.5209,260.9489,260.9489,701.0
2020-11-17 10:50:00,269.14,270.44,269.08,270.44,2699.0,260.9586,262.219,260.9004,262.219,2699.0
2020-11-17 10:55:00,270.6,270.67,269.75,270.41,838.0,262.3742,262.4421,261.55,262.19,838.0
2020-11-17 11:00:00,269.9,269.9,269.15,269.83,1701.0,261.6955,261.6955,260.9683,261.6276,1701.0
2020-11-17 11:05:00,269.79,269.91,269.18,269.91,1302.0,261.5888,261.7052,260.9973,261.7052,1302.0
2020-11-17 11:10:00,269.23,269.73,269.23,269.23,600.0,261.0458,261.5306,261.0458,261.0458,600.0
2020-11-17 11:15:00,269.05,269.1,268.8,268.81,1800.0,260.8713,260.9198,260.6289,260.6386,1800.0
2020-11-17 11:20:00,269.14,269.52,268.62,269.36,1231.0,260.9586,261.327,260.4544,261.1719,1231.0
2020-11-17 11:25:00,269.06,269.83,268.58,269.83,1200.0,260.881,261.6276,260.4156,261.6276,1200.0
2020-11-17 11:30:00,269.02,269.3,268.81,269.26,828.0,260.8422,261.1137,260.6386,261.0749,828.0
2020-11-17 11:35:00,268.88,268.89,268.51,268.57,710.0,260.7065,260.7162,260.3477,260.4059,710.0
2020-11-17 11:40:00,268.64,268.92,268.23,268.92,2631.0,260.4738,260.7452,260.0762,260.7452,2631.0
2020-11-17 11:45:00,268.35,269.1,267.96,268.24,500.0,260.1926,260.9198,259.8144,260.0859,500.0
2020-11-17 11:50:00,268.16,268.16,267.53,267.53,1139.0,260.0084,260.0084,259.3975,259.3975,1139.0
2020-11-17 11:55:00,267.38,268.32,266.93,268.2,1700.0,259.2521,260.1635,258.8157,260.0471,1700.0
2020-11-17 12:00:00,267.66,267.98,267.37,267.55,1487.0,259.5236,259.8338,259.2424,259.4169,1487.0
2020-11-17 12:05:00,267.52,267.65,267.27,267.65,804.0,259.3878,259.5139,259.1454,259.5139,804.0
2020-11-17 12:10:00,267.45,269.35,267.44,269.35,2000.0,259.3199,261.1622,259.3102,261.1622,2000.0
2020-11-17 12:15:00,269.36,269.36,268.88,268.88,400.0,261.1719,261.1719,260.7065,260.7065,400.0
2020-11-17 12:20:00,268.73,268.85,268.0,268.74,3022.0,260.561,260.6774,259.8532,260.5707,3022.0
2020-11-17 12:25:00,268.67,268.79,268.55,268.79,330.0,260.5028,260.6192,260.3865,260.6192,330.0
2020-11-17 12:30:00,268.42,268.58,268.22,268.22,3221.0,260.2604,260.4156,260.0665,260.0665,3221.0
2020-11-17 12:35:00,268.34,268.85,268.34,268.39,2090.0,260.1829,260.6774,260.1829,260.2314,2090.0
2020-11-17 12:40:00,268.21,268.32,268.05,268.06,300.0,260.0568,260.1635,259.9017,259.9114,300.0
2020-11-17 12:45:00,267.97,267.98,267.35,267.35,1100.0,259.8241,259.8338,259.223,259.223,1100.0
2020-11-17 12:50:00,267.49,267.75,267.46,267.75,1000.0,259.3587,259.6108,259.3296,259.6108,1000.0
2020-11-17 12:55:00,267.87,268.08,267.87,268.08,440.0,259.7272,259.9308,259.7272,259.9308,440.0
2020-11-17 13:00:00,268.26,268.47,267.96,267.96,968.0,260.1053,260.3089,259.8144,259.8144,968.0
2020-11-17 13:05:00,268.2,268.39,268.07,268.07,1100.0,260.0471,260.2314,259.9211,259.9211,1100.0
2020-11-17 13:10:00,268.0,268.01,267.59,267.88,300.0,259.8532,259.8629,259.4557,259.7369,300.0
2020-11-17 13:15:00,267.25,267.9,267.25,267.81,800.0,259.126,259.7563,259.126,259.669,800.0
2020-11-17 13:20:00,267.54,267.54,267.21,267.42,300.0,259.4072,259.4072,259.0872,259.2908,300.0
2020-11-17 13:25:00,267.64,267.69,267.64,267.69,302.0,259.5042,259.5526,259.5042,259.5526,302.0
2020-11-17 13:30:00,267.52,268.02,267.48,268.02,1586.0,259.3878,259.8726,259.349,259.8726,1586.0
2020-11-17 13:35:00,267.67,268.65,267.67,268.62,2302.0,259.5332,260.4835,259.5332,260.4544,2302.0
2020-11-17 13:40:00,268.46,268.46,268.45,268.46,200.0,260.2992,260.2992,260.2895,260.2992,200.0
2020-11-17 13:45:00,268.42,268.42,267.97,268.02,500.0,260.2604,260.2604,259.8241,259.8726,500.0
2020-11-17 13:50:00,267.99,267.99,267.54,267.54,2810.0,259.8435,259.8435,259.4072,259.4072,2810.0
2020-11-17 13:55:00,267.42,267.42,267.2,267.2,2057.0,259.2908,259.2908,259.0775,259.0775,2057.0
2020-11-17 14:00:00,267.0,268.78,267.0,268.5,1900.0,258.8836,260.6095,258.8836,260.338,1900.0
2020-11-17 14:05:00,268.75,268.91,268.75,268.87,802.0,260.5804,260.7356,260.5804,260.6968,802.0
2020-11-17 14:10:00,269.08,269.33,268.88,269.19,2700.0,260.9004,261.1428,260.7065,261.007,2700.0
2020-11-17 14:15:00,269.09,269.09,269.09,269.09,100.0,260.9101,260.9101,260.9101,260.9101,100.0
2020-11-17 14:20:00,268.74,269.15,268.74,268.96,1571.0,260.5707,260.9683,260.5707,260.784,1571.0
2020-11-17 14:25:00,268.78,268.98,268.23,268.98,1506.0,260.6095,260.8034,260.0762,260.8034,1506.0
2020-11-17 14:30:00,268.93,269.5,268.89,269.5,3099.0,260.7549,261.3076,260.7162,261.3076,3099.0
2020-11-17 14:35:00,269.45,269.64,269.4,269.62,900.0,261.2591,261.4434,261.2107,261.424,900.0
2020-11-17 14:40:00,269.43,269.45,269.17,269.44,1001.0,261.2397,261.2591,260.9876,261.2494,1001.0
2020-11-17 14:45:00,269.45,269.48,269.21,269.34,1100.0,261.2591,261.2882,261.0264,261.1525,1100.0
2020-11-17 14:50:00,269.38,269.51,269.2,269.51,949.0,261.1913,261.3173,261.0167,261.3173,949.0
2020-11-17 14:55:00,269.22,269.38,268.92,269.21,1500.0,261.0361,261.1913,260.7452,261.0264,1500.0
2020-11-17 15:00:00,268.99,268.99,268.27,268.69,1800.0,260.8131,260.8131,260.115,260.5222,1800.0
2020-11-17 15:05:00,268.53,268.81,268.41,268.41,800.0,260.3671,260.6386,260.2508,260.2508,800.0
2020-11-17 15:10:00,268.54,268.56,268.16,268.53,1000.0,260.3768,260.3962,260.0084,260.3671,1000.0
2020-11-17 15:15:00,268.21,268.67,268.2,268.67,1400.0,260.0568,260.5028,260.0471,260.5028,1400.0
2020-11-17 15:20:00,268.36,268.41,267.76,267.79,1203.0,260.2023,260.2508,259.6205,259.6496,1203.0
2020-11-17 15:25:00,267.72,267.99,267.58,267.58,800.0,259.5817,259.8435,259.446,259.446,800.0
2020-11-17 15:30:00,267.73,268.11,267.67,267.7,2134.0,259.5914,259.9599,259.5332,259.5623,2134.0
2020-11-17 15:35:00,267.71,268.49,267.58,268.17,2500.0,259.572,260.3283,259.446,260.018,2500.0
2020-11-17 15:40:00,268.28,268.76,267.99,268.75,2151.0,260.1247,260.5901,259.8435,260.5804,2151.0
2020-11-17 15:45:00,268.58,268.72,267.96,268.35,3421.0,260.4156,260.5513,259.8144,260.1926,3421.0
2020-11-17 15:50:00,268.45,269.31,268.25,269.21,6150.0,260.2895,261.1234,260.0956,261.0264,6150.0
2020-11-17 15:55:00,269.17,269.59,268.91,269.42,16204.0,260.9876,261.3949,260.7356,261.23,16204.0
2020-11-18 09:30:00,270.74,272.08,270.05,271.94,7616.0,262.5099,263.8092,261.8409,263.6734,7616.0
2020-11-18 09:35:00,271.73,271.73,268.11,268.11,1600.0,263.4698,263.4698,259.9599,259.9599,1600.0
2020-11-18 09:40:00,268.96,270.38,268.4,270.38,2550.0,260.784,262.1609,260.2411,262.1609,2550.0
2020-11-18 09:45:00,270.64,271.36,270.64,271.35,726.0,262.413,263.1111,262.413,263.1014,726.0
2020-11-18 09:50:00,270.91,272.0,270.86,271.92,1740.0,262.6748,263.7316,262.6263,263.6541,1740.0
2020-11-18 09:55:00,271.76,273.72,271.76,273.24,1900.0,263.4989,265.3993,263.4989,264.9339,1900.0
2020-11-18 10:00:00,273.03,273.92,272.96,273.43,1500.0,264.7303,265.5933,264.6624,265.1182,1500.0
2020-11-18 10:05:00,272.05,272.09,271.28,271.63,1200.0,263.7801,263.8189,263.0335,263.3729,1200.0
2020-11-18 10:10:00,271.9,272.92,271.9,272.58,504.0,263.6347,264.6237,263.6347,264.294,504.0
2020-11-18 10:15:00,272.46,272.99,271.92,272.99,920.0,264.1776,264.6915,263.6541,264.6915,920.0
2020-11-18 10:20:00,272.02,273.01,272.02,273.01,814.0,263.751,264.7109,263.751,264.7109,814.0
2020-11-18 10:25:00,273.29,273.96,273.28,273.68,1505.0,264.9824,265.632,264.9727,265.3606,1505.0
2020-11-18 10:30:00,273.37,273.42,272.54,272.73,1333.0,265.06,265.1085,264.2552,264.4394,1333.0
2020-11-18 10:35:00,272.6,272.9,272.29,272.46,3716.0,264.3134,264.6043,264.0128,264.1776,3716.0
2020-11-18 10:40:00,272.86,273.16,272.51,272.51,1127.0,264.5655,264.8564,264.2261,264.2261,1127.0
2020-11-18 10:45:00,272.71,272.72,272.03,272.03,1233.0,264.42,264.4297,263.7607,263.7607,1233.0
2020-11-18 10:50:00,272.05,272.74,271.6,272.74,2666.0,263.7801,264.4491,263.3438,264.4491,2666.0
2020-11-18 10:55:00,272.48,273.0,271.86,273.0,3369.0,264.197,264.7012,263.5959,264.7012,3369.0
2020-11-18 11:00:00,272.59,272.59,272.53,272.53,200.0,264.3037,264.3037,264.2455,264.2455,200.0
2020-11-18 11:05:00,272.77,272.77,272.72,272.72,200.0,264.4782,264.4782,264.4297,264.4297,200.0
2020-11-18 11:10:00,272.8,272.8,272.44,272.44,1305.0,264.5073,264.5073,264.1582,264.1582,1305.0
2020-11-18 11:15:00,272.29,273.0,272.29,273.0,1886.0,264.0128,264.7012,264.0128,264.7012,1886.0
2020-11-18 11:20:00,273.21,273.21,272.91,272.91,500.0,264.9048,264.9048,264.614,264.614,500.0
2020-11-18 11:25:00,272.69,273.25,272.68,273.25,600.0,264.4006,264.9436,264.391,264.9436,600.0
2020-11-18 11:30:00,273.05,273.71,273.05,273.68,1999.0,264.7497,265.3896,264.7497,265.3606,1999.0
2020-11-18 11:35:00,273.66,274.52,273.63,274.2,2100.0,265.3412,266.175,265.3121,265.8647,2100.0
2020-11-18 11:40:00,274.53,274.59,273.93,274.59,1202.0,266.1847,266.2429,265.603,266.2429,1202.0
2020-11-18 11:45:00,274.45,274.45,273.57,273.57,1482.0,266.1071,266.1071,265.2539,265.2539,1482.0
2020-11-18 11:50:00,273.45,274.09,273.45,273.8,1500.0,265.1375,265.7581,265.1375,265.4769,1500.0
2020-11-18 11:55:00,273.48,274.07,273.45,274.07,900.0,265.1666,265.7387,265.1375,265.7387,900.0
2020-11-18 12:00:00,274.01,274.1,274.01,274.1,500.0,265.6805,265.7678,265.6805,265.7678,500.0
2020-11-18 12:05:00,274.29,274.43,273.94,273.94,1412.0,265.952,266.0878,265.6126,265.6126,1412.0
2020-11-18 12:10:00,273.71,273.71,273.61,273.61,200.0,265.3896,265.3896,265.2927,265.2927,200.0
2020-11-18 12:15:00,273.92,273.92,273.16,273.16,1648.0,265.5933,265.5933,264.8564,264.8564,1648.0
2020-11-18 12:20:00,273.04,273.09,272.92,273.09,500.0,264.74,264.7885,264.6237,264.7885,500.0
2020-11-18 12:25:00,272.56,272.99,272.43,272.74,1873.0,264.2746,264.6915,264.1485,264.4491,1873.0
2020-11-18 12:30:00,272.81,272.81,272.47,272.48,640.0,264.517,264.517,264.1873,264.197,640.0
2020-11-18 12:35:00,272.35,272.64,272.35,272.46,800.0,264.071,264.3522,264.071,264.1776,800.0
2020-11-18 12:40:00,272.66,272.66,272.11,272.11,900.0,264.3716,264.3716,263.8383,263.8383,900.0
2020-11-18 12:45:00,272.01,272.47,271.95,272.05,1300.0,263.7413,264.1873,263.6831,263.7801,1300.0
2020-11-18 12:50:00,272.69,272.7,271.91,271.91,600.0,264.4006,264.4103,263.6444,263.6444,600.0
2020-11-18 12:55:00,271.98,271.98,271.01,271.19,2304.0,263.7122,263.7122,262.7717,262.9462,2304.0
2020-11-18 13:00:00,271.25,272.97,271.25,272.48,1664.0,263.0044,264.6721,263.0044,264.197,1664.0
2020-11-18 13:05:00,272.47,272.62,272.47,272.62,1000.0,264.1873,264.3328,264.1873,264.3328,1000.0
2020-11-18 13:10:00,272.77,272.97,272.36,272.97,5248.0,264.4782,264.6721,264.0807,264.6721,5248.0
2020-11-18 13:15:00,272.94,273.39,272.76,273.12,4632.0,264.643,265.0794,264.4685,264.8176,4632.0
2020-11-18 13:20:00,273.43,273.46,272.4,272.67,2590.0,265.1182,265.1472,264.1195,264.3813,2590.0
2020-11-18 13:25:00,272.4,273.51,272.4,273.51,2914.0,264.1195,265.1957,264.1195,265.1957,2914.0
2020-11-18 13:30:00,273.02,273.45,272.46,273.07,1951.0,264.7206,265.1375,264.1776,264.7691,1951.0
2020-11-18 13:35:00,273.14,273.67,273.14,273.67,800.0,264.837,265.3509,264.837,265.3509,800.0
2020-11-18 13:40:00,273.54,273.82,273.32,273.81,1734.0,265.2248,265.4963,265.0115,265.4866,1734.0
2020-11-18 13:45:00,273.55,273.68,273.36,273.37,2491.0,265.2345,265.3606,265.0503,265.06,2491.0
2020-11-18 13:50:00,273.21,274.0,273.2,273.77,3268.0,264.9048,265.6708,264.8951,265.4478,3268.0
2020-11-18 13:55:00,273.64,273.64,272.91,273.45,1212.0,265.3218,265.3218,264.614,265.1375,1212.0
2020-11-18 14:00:00,273.71,274.63,273.71,274.33,2183.0,265.3896,266.2817,265.3896,265.9908,2183.0
2020-11-18 14:05:00,274.22,274.63,274.22,274.3,2231.0,265.8841,266.2817,265.8841,265.9617,2231.0
2020-11-18 14:10:00,274.41,274.45,274.31,274.45,413.0,266.0684,266.1071,265.9714,266.1071,413.0
2020-11-18 14:15:00,274.19,274.2,273.25,273.25,1000.0,265.855,265.8647,264.9436,264.9436,1000.0
2020-11-18 14:20:00,273.12,273.12,272.01,272.34,3973.0,264.8176,264.8176,263.7413,264.0613,3973.0
2020-11-18 14:25:00,272.31,272.72,272.19,272.31,2218.0,264.0322,264.4297,263.9158,264.0322,2218.0
2020-11-18 14:30:00,272.61,272.82,272.34,272.68,4710.0,264.3231,264.5267,264.0613,264.391,4710.0
2020-11-18 14:35:00,272.84,273.2,272.71,273.2,600.0,264.5461,264.8951,264.42,264.8951,600.0
2020-11-18 14:40:00,273.09,273.26,272.72,273.1,1100.0,264.7885,264.9533,264.4297,264.7982,1100.0
2020-11-18 14:45:00,273.37,273.37,273.37,273.37,100.0,265.06,265.06,265.06,265.06,100.0
2020-11-18 14:50:00,273.19,273.36,273.19,273.19,700.0,264.8854,265.0503,264.8854,264.8854,700.0
2020-11-18 14:55:00,273.27,273.27,272.87,273.22,1426.0,264.963,264.963,264.5752,264.9145,1426.0
2020-11-18 15:00:00,272.1,272.34,271.71,272.08,1200.0,263.8286,264.0613,263.4504,263.8092,1200.0
2020-11-18 15:05:00,271.93,272.71,271.93,272.71,1950.0,263.6637,264.42,263.6637,264.42,1950.0
2020-11-18 15:10:00,272.76,272.76,272.68,272.68,401.0,264.4685,264.4685,264.391,264.391,401.0
2020-11-18 15:15:00,272.73,272.93,272.61,272.61,720.0,264.4394,264.6334,264.3231,264.3231,720.0
2020-11-18 15:20:00,272.43,272.44,271.79,271.94,1641.0,264.1485,264.1582,263.528,263.6734,1641.0
2020-11-18 15:25:00,271.48,272.03,271.45,271.93,1303.0,263.2274,263.7607,263.1983,263.6637,1303.0
2020-11-18 15:30:00,271.78,271.78,271.0,271.16,3464.0,263.5183,263.5183,262.762,262.9172,3464.0
2020-11-18 15:35:00,270.99,270.99,269.93,270.07,2600.0,262.7523,262.7523,261.7245,261.8603,2600.0
2020-11-18 15:40:00,270.27,270.62,269.95,270.49,3401.0,262.0542,262.3936,261.7439,262.2675,3401.0
2020-11-18 15:45:00,270.5,270.74,269.74,269.91,3639.0,262.2772,262.5099,261.5403,261.7052,3639.0
2020-11-18 15:50:00,270.22,271.08,269.84,270.01,8134.0,262.0057,262.8396,261.6373,261.8021,8134.0
2020-11-18 15:55:00,269.81,270.3,269.17,269.56,11409.0,261.6082,262.0833,260.9876,261.3658,11409.0
2020-11-19 09:30:00,268.05,268.58,266.41,266.85,9529.0,259.9017,260.4156,258.3115,258.7382,9529.0
2020-11-19 09:35:00,267.57,269.35,267.37,268.91,2282.0,259.4363,261.1622,259.2424,260.7356,2282.0
2020-11-19 09:40:00,268.91,270.83,268.9,270.83,3200.0,260.7356,262.5972,260.7259,262.5972,3200.0
2020-11-19 09:45:00,270.22,271.56,270.21,271.35,4100.0,262.0057,263.305,261.996,263.1014,4100.0
2020-11-19 09:50:00,271.17,272.85,270.74,272.85,3249.0,262.9269,264.5558,262.5099,264.5558,3249.0
2020-11-19 09:55:00,272.63,272.64,270.75,271.39,3607.0,264.3425,264.3522,262.5196,263.1402,3607.0
2020-11-19 10:00:00,271.74,271.74,269.94,270.84,3800.0,263.4795,263.4795,261.7342,262.6069,3800.0
2020-11-19 10:05:00,270.84,272.06,270.84,272.06,3701.0,262.6069,263.7898,262.6069,263.7898,3701.0
2020-11-19 10:10:00,272.38,272.8,272.0,272.19,3094.0,264.1001,264.5073,263.7316,263.9158,3094.0
2020-11-19 10:15:00,272.37,274.23,272.37,272.87,5931.0,264.0904,265.8938,264.0904,264.5752,5931.0
2020-11-19 10:20:00,272.39,272.95,272.28,272.29,1200.0,264.1098,264.6527,264.0031,264.0128,1200.0
2020-11-19 10:25:00,271.12,271.7,270.86,271.13,1501.0,262.8784,263.4407,262.6263,262.8881,1501.0
2020-11-19 10:30:00,271.75,272.18,271.74,272.18,213.0,263.4892,263.9061,263.4795,263.9061,213.0
2020-11-19 10:35:00,272.86,273.35,272.38,273.35,2149.0,264.5655,265.0406,264.1001,265.0406,2149.0
2020-11-19 10:40:00,273.22,273.31,272.53,272.53,3747.0,264.9145,265.0018,264.2455,264.2455,3747.0
2020-11-19 10:45:00,273.07,273.08,271.75,271.75,786.0,264.7691,264.7788,263.4892,263.4892,786.0
2020-11-19 10:50:00,272.14,272.42,272.14,272.23,606.0,263.8674,264.1389,263.8674,263.9546,606.0
2020-11-19 10:55:00,272.29,272.29,270.33,270.34,1950.0,264.0128,264.0128,262.1124,262.1221,1950.0
2020-11-19 11:00:00,270.87,270.87,270.8,270.8,600.0,262.636,262.636,262.5681,262.5681,600.0
2020-11-19 11:05:00,270.92,270.92,270.89,270.9,200.0,262.6845,262.6845,262.6554,262.6651,200.0
2020-11-19 11:10:00,270.65,270.86,270.54,270.69,1881.0,262.4227,262.6263,262.316,262.4614,1881.0
2020-11-19 11:15:00,271.11,271.73,270.99,271.66,1124.0,262.8687,263.4698,262.7523,263.402,1124.0
2020-11-19 11:20:00,271.48,271.53,270.38,270.69,5300.0,263.2274,263.2759,262.1609,262.4614,5300.0
2020-11-19 11:25:00,270.57,270.63,270.0,270.29,4100.0,262.3451,262.4033,261.7924,262.0736,4100.0
2020-11-19 11:30:00,268.88,269.31,268.88,268.95,400.0,260.7065,261.1234,260.7065,260.7743,400.0
2020-11-19 11:35:00,269.35,269.35,268.98,268.98,800.0,261.1622,261.1622,260.8034,260.8034,800.0
2020-11-19 11:40:00,269.19,270.01,268.98,269.55,2800.0,261.007,261.8021,260.8034,261.3561,2800.0
2020-11-19 11:45:00,269.25,269.25,268.75,269.01,500.0,261.0652,261.0652,260.5804,260.8325,500.0
2020-11-19 11:50:00,268.68,268.68,268.54,268.54,400.0,260.5125,260.5125,260.3768,260.3768,400.0
2020-11-19 11:55:00,268.79,269.34,268.46,269.23,1900.0,260.6192,261.1525,260.2992,261.0458,1900.0
2020-11-19 12:00:00,268.94,269.09,268.47,269.09,10274.0,260.7646,260.9101,260.3089,260.9101,10274.0
2020-11-19 12:05:00,269.53,269.54,269.51,269.51,418.0,261.3367,261.3464,261.3173,261.3173,418.0
2020-11-19 12:10:00,269.74,269.78,269.58,269.78,1400.0,261.5403,261.5791,261.3852,261.5791,1400.0
2020-11-19 12:15:00,269.79,269.79,268.93,268.93,2088.0,261.5888,261.5888,260.7549,260.7549,2088.0
2020-11-19 12:20:00,269.09,269.16,268.79,269.13,2500.0,260.9101,260.978,260.6192,260.9489,2500.0
2020-11-19 12:25:00,269.35,269.42,269.34,269.42,300.0,261.1622,261.23,261.1525,261.23,300.0
2020-11-19 12:30:00,269.65,269.65,269.23,269.58,1000.0,261.4531,261.4531,261.0458,261.3852,1000.0
2020-11-19 12:35:00,269.67,269.74,269.3,269.31,700.0,261.4724,261.5403,261.1137,261.1234,700.0
2020-11-19 12:40:00,269.87,269.89,269.48,269.76,1360.0,261.6664,261.6858,261.2882,261.5597,1360.0
2020-11-19 12:45:00,269.88,270.13,269.57,270.13,1201.0,261.6761,261.9185,261.3755,261.9185,1201.0
2020-11-19 12:50:00,270.28,270.28,269.86,269.86,1002.0,262.0639,262.0639,261.6567,261.6567,1002.0
2020-11-19 12:55:00,269.72,270.04,269.72,270.04,800.0,261.5209,261.8312,261.5209,261.8312,800.0
2020-11-19 13:00:00,270.17,270.17,270.17,270.17,116.0,261.9573,261.9573,261.9573,261.9573,116.0
2020-11-19 13:05:00,270.15,270.15,269.64,269.64,700.0,261.9379,261.9379,261.4434,261.4434,700.0
2020-11-19 13:10:00,269.86,270.08,269.86,270.04,1500.0,261.6567,261.87,261.6567,261.8312,1500.0
2020-11-19 13:15:00,270.09,271.11,270.08,270.99,3796.0,261.8797,262.8687,261.87,262.7523,3796.0
2020-11-19 13:20:00,270.92,270.92,270.92,270.92,100.0,262.6845,262.6845,262.6845,262.6845,100.0
2020-11-19 13:25:00,271.2,271.73,271.02,271.19,1235.0,262.9559,263.4698,262.7814,262.9462,1235.0
2020-11-19 13:30:00,270.54,270.74,269.95,269.95,800.0,262.316,262.5099,261.7439,261.7439,800.0
2020-11-19 13:35:00,269.78,270.42,269.77,270.31,2000.0,261.5791,262.1997,261.5694,262.093,2000.0
2020-11-19 13:40:00,270.23,270.23,269.54,269.54,1500.0,262.0154,262.0154,261.3464,261.3464,1500.0
2020-11-19 13:45:00,269.86,269.98,269.74,269.87,811.0,261.6567,261.773,261.5403,261.6664,811.0
2020-11-19 13:50:00,270.01,270.23,270.01,270.07,1271.0,261.8021,262.0154,261.8021,261.8603,1271.0
2020-11-19 13:55:00,270.13,270.36,269.62,269.68,1241.0,261.9185,262.1415,261.424,261.4821,1241.0
2020-11-19 14:00:00,269.8,269.92,269.73,269.73,912.0,261.5985,261.7148,261.5306,261.5306,912.0
2020-11-19 14:05:00,269.47,269.51,269.27,269.33,704.0,261.2785,261.3173,261.0846,261.1428,704.0
2020-11-19 14:10:00,269.31,269.31,269.3,269.3,500.0,261.1234,261.1234,261.1137,261.1137,500.0
2020-11-19 14:15:00,269.6,269.6,268.98,269.23,1400.0,261.4046,261.4046,260.8034,261.0458,1400.0
2020-11-19 14:20:00,269.37,269.37,269.26,269.26,700.0,261.1816,261.1816,261.0749,261.0749,700.0
2020-11-19 14:25:00,269.24,269.43,269.04,269.16,700.0,261.0555,261.2397,260.8616,260.978,700.0
2020-11-19 14:30:00,269.0,269.0,269.0,269.0,100.0,260.8228,260.8228,260.8228,260.8228,100.0
2020-11-19 14:35:00,269.35,269.85,269.35,269.82,1000.0,261.1622,261.647,261.1622,261.6179,1000.0
2020-11-19 14:40:00,269.62,270.23,269.62,270.01,1000.0,261.424,262.0154,261.424,261.8021,1000.0
2020-11-19 14:45:00,269.79,269.83,269.57,269.74,1000.0,261.5888,261.6276,261.3755,261.5403,1000.0
2020-11-19 14:50:00,269.46,269.47,269.31,269.33,501.0,261.2688,261.2785,261.1234,261.1428,501.0
2020-11-19 14:55:00,269.44,269.64,269.02,269.02,1200.0,261.2494,261.4434,260.8422,260.8422,1200.0
2020-11-19 15:00:00,269.09,269.09,268.66,268.82,900.0,260.9101,260.9101,260.4932,260.6483,900.0
2020-11-19 15:05:00,268.86,268.95,268.6,268.6,2800.0,260.6871,260.7743,260.435,260.435,2800.0
2020-11-19 15:10:00,268.63,269.17,268.63,268.98,2000.0,260.4641,260.9876,260.4641,260.8034,2000.0
2020-11-19 15:15:00,268.98,269.0,268.52,268.99,3116.0,260.8034,260.8228,260.3574,260.8131,3116.0
2020-11-19 15:20:00,268.98,269.11,268.86,268.87,800.0,260.8034,260.9295,260.6871,260.6968,800.0
2020-11-19 15:25:00,268.77,268.93,268.47,268.47,2277.0,260.5998,260.7549,260.3089,260.3089,2277.0
2020-11-19 15:30:00,268.57,269.43,268.57,269.43,1671.0,260.4059,261.2397,260.4059,261.2397,1671.0
2020-11-19 15:35:00,269.53,270.17,269.53,269.8,1519.0,261.3367,261.9573,261.3367,261.5985,1519.0
2020-11-19 15:40:00,269.73,270.17,269.71,269.98,2344.0,261.5306,261.9573,261.5112,261.773,2344.0
2020-11-19 15:45:00,269.98,270.52,269.66,269.66,3663.0,261.773,262.2966,261.4628,261.4628,3663.0
2020-11-19 15:50:00,269.52,270.34,269.5,270.24,4254.0,261.327,262.1221,261.3076,262.0251,4254.0
2020-11-19 15:55:00,269.97,270.02,269.36,269.57,12264.0,261.7633,261.8118,261.1719,261.3755,12264.0
2020-11-20 09:30:00,266.56,266.58,265.25,266.31,19362.0,258.457,258.4764,257.1868,258.2146,19362.0
2020-11-20 09:35:00,266.08,266.08,265.31,265.47,3137.0,257.9916,257.9916,257.245,257.4001,3137.0
2020-11-20 09:40:00,265.28,266.36,264.62,266.36,2388.0,257.2159,258.2631,256.576,258.2631,2388.0
2020-11-20 09:45:00,266.75,266.81,265.24,265.24,1800.0,258.6412,258.6994,257.1771,257.1771,1800.0
2020-11-20 09:50:00,265.0,265.81,264.64,265.81,2200.0,256.9444,257.7298,256.5954,257.7298,2200.0
2020-11-20 09:55:00,265.84,265.89,264.6,264.61,1200.0,257.7589,257.8074,256.5566,256.5663,1200.0
2020-11-20 10:00:00,264.98,265.04,263.45,263.91,2502.0,256.925,256.9832,255.4415,255.8875,2502.0
2020-11-20 10:05:00,264.33,264.33,262.88,263.07,3864.0,256.2948,256.2948,254.8889,255.0731,3864.0
2020-11-20 10:10:00,263.17,263.26,261.81,261.81,8290.0,255.17,255.2573,253.8514,253.8514,8290.0
2020-11-20 10:15:00,261.3,262.16,260.23,260.79,6384.0,253.3569,254.1907,252.3194,252.8624,6384.0
2020-11-20 10:20:00,261.59,262.32,261.28,262.0,13351.0,253.6381,254.3459,253.3375,254.0356,13351.0
2020-11-20 10:25:00,261.27,261.66,260.89,261.39,10758.0,253.3278,253.7059,252.9593,253.4441,10758.0
2020-11-20 10:30:00,261.6,262.36,261.0,261.01,7201.0,253.6478,254.3847,253.066,253.0757,7201.0
2020-11-20 10:35:00,260.53,261.62,260.39,261.62,1820.0,252.6103,253.6672,252.4745,253.6672,1820.0
2020-11-20 10:40:00,262.12,262.12,260.15,260.37,2872.0,254.152,254.152,252.2418,252.4552,2872.0
2020-11-20 10:45:00,260.8,260.83,260.04,260.5,1800.0,252.8721,252.9012,252.1352,252.5812,1800.0
2020-11-20 10:50:00,260.88,261.43,259.38,259.66,3601.0,252.9497,253.4829,251.4952,251.7667,3601.0
2020-11-20 10:55:00,259.22,259.98,259.11,259.7,2700.0,251.3401,252.077,251.2335,251.8055,2700.0
2020-11-20 11:00:00,259.59,260.8,259.59,260.63,3105.0,251.6989,252.8721,251.6989,252.7073,3105.0
2020-11-20 11:05:00,260.95,261.38,260.42,260.68,1475.0,253.0175,253.4345,252.5036,252.7557,1475.0
2020-11-20 11:10:00,260.25,260.96,260.25,260.67,1001.0,252.3388,253.0272,252.3388,252.746,1001.0
2020-11-20 11:15:00,260.73,261.43,260.72,261.43,1805.0,252.8042,253.4829,252.7945,253.4829,1805.0
2020-11-20 11:20:00,261.32,261.66,260.79,261.65,2800.0,253.3763,253.7059,252.8624,253.6962,2800.0
2020-11-20 11:25:00,261.59,262.06,261.59,262.06,288.0,253.6381,254.0938,253.6381,254.0938,288.0
2020-11-20 11:30:00,262.06,262.08,261.55,261.55,920.0,254.0938,254.1132,253.5993,253.5993,920.0
2020-11-20 11:35:00,261.95,262.6,261.88,262.6,1705.0,253.9871,254.6174,253.9193,254.6174,1705.0
2020-11-20 11:40:00,262.47,262.65,262.29,262.35,1100.0,254.4913,254.6658,254.3168,254.375,1100.0
2020-11-20 11:45:00,262.43,262.64,262.0,262.04,2801.0,254.4525,254.6562,254.0356,254.0744,2801.0
2020-11-20 11:50:00,262.11,263.24,262.09,263.24,1100.0,254.1423,255.2379,254.1229,255.2379,1100.0
2020-11-20 11:55:00,263.49,263.5,263.1,263.5,700.0,255.4803,255.49,255.1022,255.49,700.0
2020-11-20 12:00:00,263.5,263.5,263.5,263.5,0.0,255.49,255.49,255.49,255.49,0.0
2020-11-20 12:05:00,263.93,264.09,263.34,263.37,2196.0,255.9069,256.0621,255.3349,255.364,2196.0
2020-11-20 12:10:00,263.3,264.42,263.27,264.25,1520.0,255.2961,256.382,255.267,256.2172,1520.0
2020-11-20 12:15:00,264.02,264.02,263.57,263.57,1000.0,255.9942,255.9942,255.5579,255.5579,1000.0
2020-11-20 12:20:00,263.92,264.37,263.7,263.72,3435.0,255.8972,256.3336,255.6839,255.7033,3435.0
2020-11-20 12:25:00,263.86,263.86,263.41,263.41,1759.0,255.8391,255.8391,255.4027,255.4027,1759.0
2020-11-20 12:30:00,263.59,263.75,263.07,263.07,1900.0,255.5773,255.7324,255.0731,255.0731,1900.0
2020-11-20 12:35:00,263.18,263.28,262.88,263.25,1600.0,255.1797,255.2767,254.8889,255.2476,1600.0
2020-11-20 12:40:00,263.27,263.51,263.27,263.51,200.0,255.267,255.4997,255.267,255.4997,200.0
2020-11-20 12:45:00,263.39,263.41,263.39,263.41,300.0,255.3834,255.4027,255.3834,255.4027,300.0
2020-11-20 12:50:00,263.5,264.0,263.17,264.0,1581.0,255.49,255.9748,255.17,255.9748,1581.0
2020-11-20 12:55:00,263.8,264.44,263.3,264.44,2902.0,255.7809,256.4014,255.2961,256.4014,2902.0
2020-11-20 13:00:00,263.96,265.11,263.72,264.94,5136.0,255.936,257.0511,255.7033,256.8862,5136.0
2020-11-20 13:05:00,264.95,264.96,264.46,264.72,1944.0,256.8959,256.9056,256.4208,256.6729,1944.0
2020-11-20 13:10:00,264.67,264.79,263.8,263.81,5203.0,256.6244,256.7408,255.7809,255.7906,5203.0
2020-11-20 13:15:00,263.85,264.14,263.63,263.63,835.0,255.8294,256.1106,255.6161,255.6161,835.0
2020-11-20 13:20:00,263.56,264.05,263.55,264.05,1200.0,255.5482,256.0233,255.5385,256.0233,1200.0
2020-11-20 13:25:00,264.45,264.45,264.13,264.13,400.0,256.4111,256.4111,256.1009,256.1009,400.0
2020-11-20 13:30:00,264.18,264.38,263.89,264.19,1448.0,256.1493,256.3433,255.8682,256.159,1448.0
2020-11-20 13:35:00,264.34,264.77,264.23,264.76,543.0,256.3045,256.7214,256.1978,256.7117,543.0
2020-11-20 13:40:00,264.5,264.73,264.35,264.65,902.0,256.4596,256.6826,256.3142,256.605,902.0
2020-11-20 13:45:00,264.36,264.69,263.93,264.61,1344.0,256.3239,256.6438,255.9069,256.5663,1344.0
2020-11-20 13:50:00,264.94,264.94,264.4,264.4,1071.0,256.8862,256.8862,256.3626,256.3626,1071.0
2020-11-20 13:55:00,264.5,264.5,264.24,264.39,500.0,256.4596,256.4596,256.2075,256.353,500.0
2020-11-20 14:00:00,264.43,264.63,264.43,264.57,1300.0,256.3917,256.5857,256.3917,256.5275,1300.0
2020-11-20 14:05:00,264.72,265.41,264.65,264.87,3285.0,256.6729,257.3419,256.605,256.8184,3285.0
2020-11-20 14:10:00,264.99,265.53,264.32,264.34,4511.0,256.9347,257.4583,256.2851,256.3045,4511.0
2020-11-20 14:15:00,264.41,264.47,264.27,264.3,1100.0,256.3723,256.4305,256.2366,256.2657,1100.0
2020-11-20 14:20:00,264.64,264.98,264.54,264.9,1600.0,256.5954,256.925,256.4984,256.8475,1600.0
2020-11-20 14:25:00,265.02,265.02,264.39,264.75,2513.0,256.9638,256.9638,256.353,256.702,2513.0
2020-11-20 14:30:00,264.9,264.97,264.52,264.91,2917.0,256.8475,256.9153,256.479,256.8571,2917.0
2020-11-20 14:35:00,265.03,265.44,264.58,264.58,2004.0,256.9735,257.371,256.5372,256.5372,2004.0
2020-11-20 14:40:00,264.58,264.8,264.33,264.55,900.0,256.5372,256.7505,256.2948,256.5081,900.0
2020-11-20 14:45:00,264.77,264.77,264.77,264.77,100.0,256.7214,256.7214,256.7214,256.7214,100.0
2020-11-20 14:50:00,264.75,265.02,264.75,265.01,1412.0,256.702,256.9638,256.702,256.9541,1412.0
2020-11-20 14:55:00,265.05,265.17,265.0,265.01,643.0,256.9929,257.1092,256.9444,256.9541,643.0
2020-11-20 15:00:00,264.92,265.2,264.78,264.88,2920.0,256.8668,257.1383,256.7311,256.8281,2920.0
2020-11-20 15:05:00,264.84,264.84,264.33,264.33,919.0,256.7893,256.7893,256.2948,256.2948,919.0
2020-11-20 15:10:00,264.57,264.57,263.99,264.33,973.0,256.5275,256.5275,255.9651,256.2948,973.0
2020-11-20 15:15:00,264.16,264.4,264.08,264.08,1200.0,256.1299,256.3626,256.0524,256.0524,1200.0
2020-11-20 15:20:00,264.42,264.99,264.42,264.71,1200.0,256.382,256.9347,256.382,256.6632,1200.0
2020-11-20 15:25:00,264.67,264.79,264.31,264.41,2306.0,256.6244,256.7408,256.2754,256.3723,2306.0
2020-11-20 15:30:00,264.33,264.84,264.3,264.73,3000.0,256.2948,256.7893,256.2657,256.6826,3000.0
2020-11-20 15:35:00,264.56,265.33,264.56,265.1,3001.0,256.5178,257.2644,256.5178,257.0414,3001.0
2020-11-20 15:40:00,265.17,265.65,265.01,265.65,1600.0,257.1092,257.5747,256.9541,257.5747,1600.0
2020-11-20 15:45:00,265.6,266.35,265.54,266.3,2382.0,257.5262,258.2534,257.468,258.2049,2382.0
2020-11-20 15:50:00,266.14,266.4,265.75,265.8,4452.0,258.0498,258.3019,257.6716,257.7201,4452.0
2020-11-20 15:55:00,265.63,265.81,265.28,265.6,17691.0,257.5553,257.7298,257.2159,257.5262,17691.0
2020-11-23 09:30:00,269.0,271.08,268.58,271.08,8762.0,260.8228,262.8396,260.4156,262.8396,8762.0
2020-11-23 09:35:00,271.18,271.19,269.96,270.01,1600.0,262.9365,262.9462,261.7536,261.8021,1600.0
2020-11-23 09:40:00,269.59,269.59,269.01,269.41,500.0,261.3949,261.3949,260.8325,261.2204,500.0
2020-11-23 09:45:00,269.78,270.74,269.12,269.84,3741.0,261.5791,262.5099,260.9392,261.6373,3741.0
2020-11-23 09:50:00,269.81,269.82,268.82,268.82,1185.0,261.6082,261.6179,260.6483,260.6483,1185.0
2020-11-23 09:55:00,269.55,270.28,269.14,269.28,2569.0,261.3561,262.0639,260.9586,261.0943,2569.0
2020-11-23 10:00:00,269.12,269.12,268.79,268.79,300.0,260.9392,260.9392,260.6192,260.6192,300.0
2020-11-23 10:05:00,269.48,269.48,268.93,268.93,1000.0,261.2882,261.2882,260.7549,260.7549,1000.0
2020-11-23 10:10:00,269.49,270.58,269.2,270.57,1700.0,261.2979,262.3548,261.0167,262.3451,1700.0
2020-11-23 10:15:00,270.66,270.66,269.44,270.4,1818.0,262.4324,262.4324,261.2494,262.1803,1818.0
2020-11-23 10:20:00,270.13,270.13,269.54,269.56,3684.0,261.9185,261.9185,261.3464,261.3658,3684.0
2020-11-23 10:25:00,269.54,270.24,269.24,269.97,4099.0,261.3464,262.0251,261.0555,261.7633,4099.0
2020-11-23 10:30:00,269.81,270.55,269.81,270.16,1000.0,261.6082,262.3257,261.6082,261.9476,1000.0
2020-11-23 10:35:00,270.04,270.04,269.83,269.83,800.0,261.8312,261.8312,261.6276,261.6276,800.0
2020-11-23 10:40:00,270.08,270.87,269.81,269.95,2282.0,261.87,262.636,261.6082,261.7439,2282.0
2020-11-23 10:45:00,269.98,270.44,269.7,269.71,2007.0,261.773,262.219,261.5015,261.5112,2007.0
2020-11-23 10:50:00,269.92,270.04,269.26,269.26,1400.0,261.7148,261.8312,261.0749,261.0749,1400.0
2020-11-23 10:55:00,269.12,269.12,268.81,268.82,639.0,260.9392,260.9392,260.6386,260.6483,639.0
2020-11-23 11:00:00,268.7,269.39,268.42,268.7,3377.0,260.5319,261.201,260.2604,260.5319,3377.0
2020-11-23 11:05:00,268.46,268.54,268.0,268.0,1700.0,260.2992,260.3768,259.8532,259.8532,1700.0
2020-11-23 11:10:00,267.82,267.82,267.05,267.12,2702.0,259.6787,259.6787,258.9321,259.0,2702.0
2020-11-23 11:15:00,266.87,267.42,266.81,267.17,2799.0,258.7576,259.2908,258.6994,259.0484,2799.0
2020-11-23 11:20:00,267.02,267.17,266.73,266.75,900.0,258.903,259.0484,258.6218,258.6412,900.0
2020-11-23 11:25:00,266.89,267.55,266.86,267.55,2000.0,258.777,259.4169,258.7479,259.4169,2000.0
2020-11-23 11:30:00,267.47,267.47,266.54,266.54,500.0,259.3393,259.3393,258.4376,258.4376,500.0
2020-11-23 11:35:00,266.78,266.92,266.65,266.66,1026.0,258.6703,258.806,258.5443,258.5539,1026.0
2020-11-23 11:40:00,266.39,267.03,266.39,267.03,1100.0,258.2922,258.9127,258.2922,258.9127,1100.0
2020-11-23 11:45:00,266.94,266.95,266.94,266.94,112.0,258.8254,258.8351,258.8254,258.8254,112.0
2020-11-23 11:50:00,267.44,267.72,267.24,267.35,2000.0,259.3102,259.5817,259.1163,259.223,2000.0
2020-11-23 11:55:00,267.12,267.44,266.69,267.44,1400.0,259.0,259.3102,258.583,259.3102,1400.0
2020-11-23 12:00:00,266.95,267.07,266.81,267.06,500.0,258.8351,258.9515,258.6994,258.9418,500.0
2020-11-23 12:05:00,267.09,267.11,266.97,267.11,500.0,258.9709,258.9903,258.8545,258.9903,500.0
2020-11-23 12:10:00,267.03,267.28,267.03,267.28,600.0,258.9127,259.1551,258.9127,259.1551,600.0
2020-11-23 12:15:00,267.07,267.15,266.96,267.06,425.0,258.9515,259.0291,258.8448,258.9418,425.0
2020-11-23 12:20:00,266.97,267.16,266.96,266.98,400.0,258.8545,259.0387,258.8448,258.8642,400.0
2020-11-23 12:25:00,266.93,266.93,266.06,266.07,1701.0,258.8157,258.8157,257.9722,257.9819,1701.0
2020-11-23 12:30:00,266.24,266.34,266.03,266.34,602.0,258.1467,258.2437,257.9431,258.2437,602.0
2020-11-23 12:35:00,266.12,266.12,266.12,266.12,100.0,258.0304,258.0304,258.0304,258.0304,100.0
2020-11-23 12:40:00,266.15,266.15,265.98,266.1,564.0,258.0595,258.0595,257.8946,258.011,564.0
2020-11-23 12:45:00,266.26,266.58,266.21,266.43,600.0,258.1661,258.4764,258.1176,258.3309,600.0
2020-11-23 12:50:00,266.64,267.44,266.64,267.44,400.0,258.5346,259.3102,258.5346,259.3102,400.0
2020-11-23 12:55:00,267.44,267.44,267.3,267.42,500.0,259.3102,259.3102,259.1745,259.2908,500.0
2020-11-23 13:00:00,267.56,267.56,267.04,267.18,5616.0,259.4266,259.4266,258.9224,259.0581,5616.0
2020-11-23 13:05:00,267.22,267.44,267.07,267.44,1000.0,259.0969,259.3102,258.9515,259.3102,1000.0
2020-11-23 13:10:00,267.88,267.99,267.73,267.73,600.0,259.7369,259.8435,259.5914,259.5914,600.0
2020-11-23 13:15:00,267.79,267.79,267.51,267.53,323.0,259.6496,259.6496,259.3781,259.3975,323.0
2020-11-23 13:20:00,266.92,267.24,266.91,267.08,700.0,258.806,259.1163,258.7963,258.9612,700.0
2020-11-23 13:25:00,267.84,267.84,267.56,267.56,300.0,259.6981,259.6981,259.4266,259.4266,300.0
2020-11-23 13:30:00,267.49,267.91,267.05,267.69,4247.0,259.3587,259.766,258.9321,259.5526,4247.0
2020-11-23 13:35:00,268.0,268.17,267.82,267.99,1900.0,259.8532,260.018,259.6787,259.8435,1900.0
2020-11-23 13:40:00,268.07,268.17,267.61,267.62,1000.0,259.9211,260.018,259.4751,259.4848,1000.0
2020-11-23 13:45:00,267.95,268.15,267.84,268.04,1100.0,259.8047,259.9987,259.6981,259.892,1100.0
2020-11-23 13:50:00,268.03,268.07,268.03,268.07,424.0,259.8823,259.9211,259.8823,259.9211,424.0
2020-11-23 13:55:00,267.9,267.9,267.74,267.74,300.0,259.7563,259.7563,259.6011,259.6011,300.0
2020-11-23 14:00:00,267.72,267.97,267.72,267.96,3040.0,259.5817,259.8241,259.5817,259.8144,3040.0
2020-11-23 14:05:00,267.72,267.72,267.21,267.43,1111.0,259.5817,259.5817,259.0872,259.3005,1111.0
2020-11-23 14:10:00,267.24,267.24,266.81,267.24,800.0,259.1163,259.1163,258.6994,259.1163,800.0
2020-11-23 14:15:00,267.27,267.27,267.17,267.18,500.0,259.1454,259.1454,259.0484,259.0581,500.0
2020-11-23 14:20:00,267.18,267.34,266.83,266.83,700.0,259.0581,259.2133,258.7188,258.7188,700.0
2020-11-23 14:25:00,266.71,266.83,266.26,266.32,1900.0,258.6024,258.7188,258.1661,258.2243,1900.0
2020-11-23 14:30:00,266.72,266.72,266.11,266.3,2135.0,258.6121,258.6121,258.0207,258.2049,2135.0
2020-11-23 14:35:00,266.06,266.21,266.06,266.21,1100.0,257.9722,258.1176,257.9722,258.1176,1100.0
2020-11-23 14:40:00,266.19,266.32,265.98,266.08,1300.0,258.0982,258.2243,257.8946,257.9916,1300.0
2020-11-23 14:45:00,266.23,266.88,266.22,266.22,1400.0,258.137,258.7673,258.1273,258.1273,1400.0
2020-11-23 14:50:00,266.21,266.78,266.13,266.72,3165.0,258.1176,258.6703,258.0401,258.6121,3165.0
2020-11-23 14:55:00,267.0,267.03,266.55,267.02,1900.0,258.8836,258.9127,258.4473,258.903,1900.0
2020-11-23 15:00:00,267.07,267.43,267.01,267.22,519.0,258.9515,259.3005,258.8933,259.0969,519.0
2020-11-23 15:05:00,267.41,267.41,267.27,267.36,400.0,259.2811,259.2811,259.1454,259.2327,400.0
2020-11-23 15:10:00,267.14,267.86,267.14,267.86,1676.0,259.0194,259.7175,259.0194,259.7175,1676.0
2020-11-23 15:15:00,268.24,268.24,267.49,267.65,2620.0,260.0859,260.0859,259.3587,259.5139,2620.0
2020-11-23 15:20:00,267.63,267.78,267.38,267.58,3348.0,259.4945,259.6399,259.2521,259.446,3348.0
2020-11-23 15:25:00,267.36,267.68,267.13,267.46,2202.0,259.2327,259.5429,259.0097,259.3296,2202.0
2020-11-23 15:30:00,267.67,267.67,267.42,267.52,1200.0,259.5332,259.5332,259.2908,259.3878,1200.0
2020-11-23 15:35:00,267.48,267.48,266.9,267.03,2001.0,259.349,259.349,258.7867,258.9127,2001.0
2020-11-23 15:40:00,266.86,267.29,266.85,267.15,3020.0,258.7479,259.1648,258.7382,259.0291,3020.0
2020-11-23 15:45:00,267.38,267.44,266.94,267.22,4194.0,259.2521,259.3102,258.8254,259.0969,4194.0
2020-11-23 15:50:00,267.4,267.6,266.62,266.75,8622.0,259.2715,259.4654,258.5152,258.6412,8622.0
2020-11-23 15:55:00,266.73,267.11,265.99,266.66,18706.0,258.6218,258.9903,257.9043,258.5539,18706.0
2020-11-24 09:30:00,270.15,270.15,268.72,269.45,6269.0,261.9379,261.9379,260.5513,261.2591,6269.0
2020-11-24 09:35:00,269.76,270.24,268.87,269.44,1300.0,261.5597,262.0251,260.6968,261.2494,1300.0
2020-11-24 09:40:00,267.56,268.92,267.55,268.6,1300.0,259.4266,260.7452,259.4169,260.435,1300.0
2020-11-24 09:45:00,268.25,269.97,267.33,269.97,8825.0,260.0956,261.7633,259.2036,261.7633,8825.0
2020-11-24 09:50:00,269.72,271.68,269.71,271.68,1400.0,261.5209,263.4213,261.5112,263.4213,1400.0
2020-11-24 09:55:00,271.48,272.0,271.48,272.0,1400.0,263.2274,263.7316,263.2274,263.7316,1400.0
2020-11-24 10:00:00,272.25,272.26,271.18,271.57,2100.0,263.974,263.9837,262.9365,263.3147,2100.0
2020-11-24 10:05:00,272.04,272.39,271.86,272.21,900.0,263.7704,264.1098,263.5959,263.9352,900.0
2020-11-24 10:10:00,272.25,274.0,272.1,273.99,6468.0,263.974,265.6708,263.8286,265.6611,6468.0
2020-11-24 10:15:00,273.9,274.0,271.75,272.51,4910.0,265.5739,265.6708,263.4892,264.2261,4910.0
2020-11-24 10:20:00,271.76,274.2,271.76,273.89,3499.0,263.4989,265.8647,263.4989,265.5642,3499.0
2020-11-24 10:25:00,274.09,274.96,273.43,274.95,1695.0,265.7581,266.6016,265.1182,266.5919,1695.0
2020-11-24 10:30:00,274.98,274.98,273.4,273.65,2915.0,266.621,266.621,265.0891,265.3315,2915.0
2020-11-24 10:35:00,273.65,273.66,273.2,273.24,1828.0,265.3315,265.3412,264.8951,264.9339,1828.0
2020-11-24 10:40:00,273.62,274.01,273.62,273.74,1694.0,265.3024,265.6805,265.3024,265.4187,1694.0
2020-11-24 10:45:00,273.52,274.19,273.21,274.16,2450.0,265.2054,265.855,264.9048,265.826,2450.0
2020-11-24 10:50:00,274.34,275.0,274.34,275.0,3678.0,266.0005,266.6404,266.0005,266.6404,3678.0
2020-11-24 10:55:00,275.35,275.58,274.62,274.62,2000.0,266.9798,267.2028,266.272,266.272,2000.0
2020-11-24 11:00:00,275.24,276.12,275.11,276.05,2136.0,266.8731,267.7264,266.7471,267.6585,2136.0
2020-11-24 11:05:00,276.0,276.0,275.35,275.76,2100.0,267.61,267.61,266.9798,267.3773,2100.0
2020-11-24 11:10:00,276.0,276.88,275.96,276.88,7324.0,267.61,268.4633,267.5712,268.4633,7324.0
2020-11-24 11:15:00,276.87,276.94,276.47,276.5,2300.0,268.4536,268.5215,268.0657,268.0948,2300.0
2020-11-24 11:20:00,276.74,277.35,276.55,277.15,2899.0,268.3275,268.919,268.1433,268.7251,2899.0
2020-11-24 11:25:00,277.15,277.56,276.67,277.02,4794.0,268.7251,269.1226,268.2597,268.599,4794.0
2020-11-24 11:30:00,277.01,277.17,275.76,276.13,9978.0,268.5893,268.7445,267.3773,267.7361,9978.0
2020-11-24 11:35:00,276.13,276.55,275.52,275.52,4282.0,267.7361,268.1433,267.1446,267.1446,4282.0
2020-11-24 11:40:00,275.78,275.78,274.78,275.02,6979.0,267.3967,267.3967,266.4271,266.6598,6979.0
2020-11-24 11:45:00,275.1,275.79,274.76,275.75,3100.0,266.7374,267.4064,266.4077,267.3676,3100.0
2020-11-24 11:50:00,275.92,276.41,275.46,275.62,3489.0,267.5325,268.0076,267.0864,267.2416,3489.0
2020-11-24 11:55:00,275.44,275.69,274.98,275.25,3301.0,267.0671,267.3095,266.621,266.8828,3301.0
2020-11-24 12:00:00,275.13,275.49,274.83,274.97,4178.0,266.7665,267.1155,266.4756,266.6113,4178.0
2020-11-24 12:05:00,274.83,275.2,274.62,274.69,2939.0,266.4756,266.8343,266.272,266.3398,2939.0
2020-11-24 12:10:00,274.73,275.3,274.73,275.3,1800.0,266.3786,266.9313,266.3786,266.9313,1800.0
2020-11-24 12:15:00,275.26,275.27,274.56,275.26,1569.0,266.8925,266.9022,266.2138,266.8925,1569.0
2020-11-24 12:20:00,275.15,275.15,274.0,274.47,2149.0,266.7859,266.7859,265.6708,266.1265,2149.0
2020-11-24 12:25:00,274.55,275.46,274.55,275.46,2300.0,266.2041,267.0864,266.2041,267.0864,2300.0
2020-11-24 12:30:00,275.88,276.04,275.38,275.38,2490.0,267.4937,267.6488,267.0089,267.0089,2490.0
2020-11-24 12:35:00,275.39,275.4,275.26,275.37,500.0,267.0186,267.0283,266.8925,266.9992,500.0
2020-11-24 12:40:00,275.41,275.7,275.24,275.25,4800.0,267.038,267.3191,266.8731,266.8828,4800.0
2020-11-24 12:45:00,275.42,275.61,274.94,275.46,4806.0,267.0477,267.2319,266.5822,267.0864,4806.0
2020-11-24 12:50:00,275.4,275.51,275.13,275.25,1504.0,267.0283,267.1349,266.7665,266.8828,1504.0
2020-11-24 12:55:00,275.17,275.48,275.0,275.34,2981.0,266.8053,267.1058,266.6404,266.9701,2981.0
2020-11-24 13:00:00,275.32,275.47,275.32,275.39,1109.0,266.9507,267.0961,266.9507,267.0186,1109.0
2020-11-24 13:05:00,275.81,275.81,275.33,275.4,1100.0,267.4258,267.4258,266.9604,267.0283,1100.0
2020-11-24 13:10:00,275.23,275.45,275.05,275.25,4241.0,266.8634,267.0767,266.6889,266.8828,4241.0
2020-11-24 13:15:00,275.42,275.58,275.24,275.44,5550.0,267.0477,267.2028,266.8731,267.0671,5550.0
2020-11-24 13:20:00,275.58,275.61,274.46,274.55,4962.0,267.2028,267.2319,266.1168,266.2041,4962.0
2020-11-24 13:25:00,274.78,275.03,274.49,274.76,2104.0,266.4271,266.6695,266.1459,266.4077,2104.0
2020-11-24 13:30:00,274.87,275.56,274.8,275.55,2960.0,266.5144,267.1834,266.4465,267.1737,2960.0
2020-11-24 13:35:00,275.34,275.54,275.12,275.23,2713.0,266.9701,267.164,266.7568,266.8634,2713.0
2020-11-24 13:40:00,275.43,275.86,274.85,275.17,3700.0,267.0574,267.4743,266.495,266.8053,3700.0
2020-11-24 13:45:00,274.88,275.24,274.7,274.92,1526.0,266.5241,266.8731,266.3495,266.5629,1526.0
2020-11-24 13:50:00,274.73,274.9,274.12,274.23,2390.0,266.3786,266.5435,265.7872,265.8938,2390.0
2020-11-24 13:55:00,274.26,274.57,274.2,274.2,1400.0,265.9229,266.2235,265.8647,265.8647,1400.0
2020-11-24 14:00:00,274.03,275.02,274.02,274.73,3510.0,265.6999,266.6598,265.6902,266.3786,3510.0
2020-11-24 14:05:00,274.97,275.2,274.41,274.58,1300.0,266.6113,266.8343,266.0684,266.2332,1300.0
2020-11-24 14:10:00,274.72,275.07,274.64,275.06,1470.0,266.3689,266.7083,266.2914,266.6986,1470.0
2020-11-24 14:15:00,275.22,275.22,274.57,274.9,1300.0,266.8537,266.8537,266.2235,266.5435,1300.0
2020-11-24 14:20:00,274.58,274.58,273.93,274.43,1910.0,266.2332,266.2332,265.603,266.0878,1910.0
2020-11-24 14:25:00,274.33,274.39,273.89,274.09,10568.0,265.9908,266.049,265.5642,265.7581,10568.0
2020-11-24 14:30:00,273.95,274.36,273.95,274.07,2100.0,265.6223,266.0199,265.6223,265.7387,2100.0
2020-11-24 14:35:00,273.92,274.94,273.8,274.77,2842.0,265.5933,266.5822,265.4769,266.4174,2842.0
2020-11-24 14:40:00,274.62,274.74,274.03,274.23,2285.0,266.272,266.3883,265.6999,265.8938,2285.0
2020-11-24 14:45:00,274.24,274.98,274.13,274.75,3001.0,265.9035,266.621,265.7969,266.398,3001.0
2020-11-24 14:50:00,274.71,275.16,274.35,275.1,2250.0,266.3592,266.7956,266.0102,266.7374,2250.0
2020-11-24 14:55:00,275.35,275.77,274.45,275.77,3989.0,266.9798,267.387,266.1071,267.387,3989.0
2020-11-24 15:00:00,275.23,275.42,275.23,275.42,500.0,266.8634,267.0477,266.8634,267.0477,500.0
2020-11-24 15:05:00,275.5,275.65,274.8,274.93,3284.0,267.1252,267.2707,266.4465,266.5726,3284.0
2020-11-24 15:10:00,275.06,275.16,274.72,274.89,1200.0,266.6986,266.7956,266.3689,266.5338,1200.0
2020-11-24 15:15:00,274.8,274.92,274.63,274.87,3250.0,266.4465,266.5629,266.2817,266.5144,3250.0
2020-11-24 15:20:00,274.87,275.42,274.87,275.31,2425.0,266.5144,267.0477,266.5144,266.941,2425.0
2020-11-24 15:25:00,275.31,275.75,275.17,275.29,3600.0,266.941,267.3676,266.8053,266.9216,3600.0
2020-11-24 15:30:00,275.3,275.61,274.77,275.44,4000.0,266.9313,267.2319,266.4174,267.0671,4000.0
2020-11-24 15:35:00,275.4,275.4,274.87,274.87,7673.0,267.0283,267.0283,266.5144,266.5144,7673.0
2020-11-24 15:40:00,275.06,275.51,274.84,275.35,3703.0,266.6986,267.1349,266.4853,266.9798,3703.0
2020-11-24 15:45:00,275.35,275.51,275.07,275.15,4666.0,266.9798,267.1349,266.7083,266.7859,4666.0
2020-11-24 15:50:00,275.11,275.11,273.92,273.99,15136.0,266.7471,266.7471,265.5933,265.6611,15136.0
2020-11-24 15:55:00,273.88,275.19,273.65,274.65,29342.0,265.5545,266.8247,265.3315,266.3011,29342.0
2020-11-25 09:30:00,272.56,272.56,269.2,270.76,9546.0,264.2746,264.2746,261.0167,262.5293,9546.0
2020-11-25 09:35:00,269.71,270.11,266.69,266.69,2673.0,261.5112,261.8991,258.583,258.583,2673.0
2020-11-25 09:40:00,266.28,267.64,265.25,267.4,3832.0,258.1855,259.5042,257.1868,259.2715,3832.0
2020-11-25 09:45:00,267.4,267.96,266.19,266.19,2445.0,259.2715,259.8144,258.0982,258.0982,2445.0
2020-11-25 09:50:00,267.24,267.8,266.52,267.42,600.0,259.1163,259.6593,258.4182,259.2908,600.0
2020-11-25 09:55:00,267.28,269.3,267.2,269.3,2959.0,259.1551,261.1137,259.0775,261.1137,2959.0
2020-11-25 10:00:00,269.82,270.04,269.82,270.04,300.0,261.6179,261.8312,261.6179,261.8312,300.0
2020-11-25 10:05:00,270.09,270.76,268.64,268.64,3136.0,261.8797,262.5293,260.4738,260.4738,3136.0
2020-11-25 10:10:00,268.42,269.37,268.42,269.01,651.0,260.2604,261.1816,260.2604,260.8325,651.0
2020-11-25 10:15:00,269.73,270.96,269.73,269.98,2303.0,261.5306,262.7232,261.5306,261.773,2303.0
2020-11-25 10:20:00,270.32,270.6,269.83,269.84,1100.0,262.1027,262.3742,261.6276,261.6373,1100.0
2020-11-25 10:25:00,269.77,270.86,269.68,270.86,1400.0,261.5694,262.6263,261.4821,262.6263,1400.0
2020-11-25 10:30:00,270.61,270.83,270.59,270.81,1300.0,262.3839,262.5972,262.3645,262.5778,1300.0
2020-11-25 10:35:00,270.96,271.2,269.44,270.3,13879.0,262.7232,262.9559,261.2494,262.0833,13879.0
2020-11-25 10:40:00,270.38,270.39,269.5,269.8,600.0,262.1609,262.1706,261.3076,261.5985,600.0
2020-11-25 10:45:00,269.21,270.04,269.2,269.62,1550.0,261.0264,261.8312,261.0167,261.424,1550.0
2020-11-25 10:50:00,269.62,270.46,269.57,270.16,1300.0,261.424,262.2384,261.3755,261.9476,1300.0
2020-11-25 10:55:00,270.0,270.0,268.54,269.12,4223.0,261.7924,261.7924,260.3768,260.9392,4223.0
2020-11-25 11:00:00,269.59,269.72,269.27,269.72,600.0,261.3949,261.5209,261.0846,261.5209,600.0
2020-11-25 11:05:00,269.76,270.39,269.58,270.06,1800.0,261.5597,262.1706,261.3852,261.8506,1800.0
2020-11-25 11:10:00,270.43,270.96,270.11,270.11,1000.0,262.2093,262.7232,261.8991,261.8991,1000.0
2020-11-25 11:15:00,270.1,271.15,270.1,271.13,701.0,261.8894,262.9075,261.8894,262.8881,701.0
2020-11-25 11:20:00,270.51,271.46,270.49,271.46,2226.0,262.2869,263.208,262.2675,263.208,2226.0
2020-11-25 11:25:00,271.82,272.48,271.82,272.48,500.0,263.5571,264.197,263.5571,264.197,500.0
2020-11-25 11:30:00,272.54,272.93,271.43,271.44,1200.0,264.2552,264.6334,263.1789,263.1886,1200.0
2020-11-25 11:35:00,271.72,271.72,271.59,271.68,500.0,263.4601,263.4601,263.3341,263.4213,500.0
2020-11-25 11:40:00,272.27,272.27,271.22,271.23,900.0,263.9934,263.9934,262.9753,262.985,900.0
2020-11-25 11:45:00,271.29,272.22,271.23,272.22,1000.0,263.0432,263.9449,262.985,263.9449,1000.0
2020-11-25 11:50:00,272.32,272.51,272.32,272.37,500.0,264.0419,264.2261,264.0419,264.0904,500.0
2020-11-25 11:55:00,273.0,273.0,272.36,272.6,500.0,264.7012,264.7012,264.0807,264.3134,500.0
2020-11-25 12:00:00,272.45,272.45,272.45,272.45,900.0,264.1679,264.1679,264.1679,264.1679,900.0
2020-11-25 12:05:00,272.47,272.47,271.81,272.0,1700.0,264.1873,264.1873,263.5474,263.7316,1700.0
2020-11-25 12:10:00,272.14,272.5,271.92,271.92,1300.0,263.8674,264.2164,263.6541,263.6541,1300.0
2020-11-25 12:15:00,271.57,271.64,271.57,271.64,200.0,263.3147,263.3826,263.3147,263.3826,200.0
2020-11-25 12:20:00,271.64,271.64,271.64,271.64,0.0,263.3826,263.3826,263.3826,263.3826,0.0
2020-11-25 12:25:00,271.45,271.71,270.84,270.84,800.0,263.1983,263.4504,262.6069,262.6069,800.0
2020-11-25 12:30:00,271.1,272.14,271.09,272.14,650.0,262.859,263.8674,262.8493,263.8674,650.0
2020-11-25 12:35:00,272.14,272.37,272.13,272.24,500.0,263.8674,264.0904,263.8577,263.9643,500.0
2020-11-25 12:40:00,272.07,272.91,272.07,272.91,600.0,263.7995,264.614,263.7995,264.614,600.0
2020-11-25 12:45:00,272.86,272.86,272.47,272.72,2320.0,264.5655,264.5655,264.1873,264.4297,2320.0
2020-11-25 12:50:00,272.73,272.97,272.73,272.97,500.0,264.4394,264.6721,264.4394,264.6721,500.0
2020-11-25 12:55:00,272.9,273.61,272.9,273.61,978.0,264.6043,265.2927,264.6043,265.2927,978.0
2020-11-25 13:00:00,273.53,273.6,273.01,273.27,2500.0,265.2151,265.283,264.7109,264.963,2500.0
2020-11-25 13:05:00,273.02,273.02,272.57,272.75,400.0,264.7206,264.7206,264.2843,264.4588,400.0
2020-11-25 13:10:00,272.79,273.32,272.59,272.73,1404.0,264.4976,265.0115,264.3037,264.4394,1404.0
2020-11-25 13:15:00,272.71,272.73,272.05,272.05,700.0,264.42,264.4394,263.7801,263.7801,700.0
2020-11-25 13:20:00,272.05,272.05,272.05,272.05,0.0,263.7801,263.7801,263.7801,263.7801,0.0
2020-11-25 13:25:00,271.56,272.5,271.33,272.5,872.0,263.305,264.2164,263.082,264.2164,872.0
2020-11-25 13:30:00,272.32,272.59,272.32,272.59,700.0,264.0419,264.3037,264.0419,264.3037,700.0
2020-11-25 13:35:00,272.4,272.66,272.4,272.66,635.0,264.1195,264.3716,264.1195,264.3716,635.0
2020-11-25 13:40:00,272.85,272.85,272.76,272.76,480.0,264.5558,264.5558,264.4685,264.4685,480.0
2020-11-25 13:45:00,272.86,272.86,271.87,272.45,900.0,264.5655,264.5655,263.6056,264.1679,900.0
2020-11-25 13:50:00,272.38,272.38,272.38,272.38,100.0,264.1001,264.1001,264.1001,264.1001,100.0
2020-11-25 13:55:00,272.36,272.76,272.31,272.74,705.0,264.0807,264.4685,264.0322,264.4491,705.0
2020-11-25 14:00:00,272.74,272.74,272.64,272.64,403.0,264.4491,264.4491,264.3522,264.3522,403.0
2020-11-25 14:05:00,272.85,272.91,272.15,272.15,900.0,264.5558,264.614,263.8771,263.8771,900.0
2020-11-25 14:10:00,272.15,272.15,272.15,272.15,0.0,263.8771,263.8771,263.8771,263.8771,0.0
2020-11-25 14:15:00,272.15,272.15,272.15,272.15,0.0,263.8771,263.8771,263.8771,263.8771,0.0
2020-11-25 14:20:00,272.23,272.62,272.23,272.62,208.0,263.9546,264.3328,263.9546,264.3328,208.0
2020-11-25 14:25:00,272.63,272.8,272.52,272.8,900.0,264.3425,264.5073,264.2358,264.5073,900.0
2020-11-25 14:30:00,272.78,273.23,272.75,273.23,600.0,264.4879,264.9242,264.4588,264.9242,600.0
2020-11-25 14:35:00,272.84,272.84,272.42,272.62,610.0,264.5461,264.5461,264.1389,264.3328,610.0
2020-11-25 14:40:00,272.98,272.98,272.66,272.66,500.0,264.6818,264.6818,264.3716,264.3716,500.0
2020-11-25 14:45:00,273.04,273.5,273.04,273.5,723.0,264.74,265.186,264.74,265.186,723.0
2020-11-25 14:50:00,273.52,273.74,273.4,273.47,1147.0,265.2054,265.4187,265.0891,265.1569,1147.0
2020-11-25 14:55:00,273.62,273.73,273.18,273.54,2700.0,265.3024,265.409,264.8758,265.2248,2700.0
2020-11-25 15:00:00,273.71,273.71,273.02,273.56,1872.0,265.3896,265.3896,264.7206,265.2442,1872.0
2020-11-25 15:05:00,273.29,273.84,273.29,273.82,1025.0,264.9824,265.5157,264.9824,265.4963,1025.0
2020-11-25 15:10:00,273.76,273.8,273.46,273.8,632.0,265.4381,265.4769,265.1472,265.4769,632.0
2020-11-25 15:15:00,273.63,273.63,273.45,273.5,500.0,265.3121,265.3121,265.1375,265.186,500.0
2020-11-25 15:20:00,273.5,273.7,273.35,273.55,1001.0,265.186,265.3799,265.0406,265.2345,1001.0
2020-11-25 15:25:00,273.77,274.09,273.67,273.67,2200.0,265.4478,265.7581,265.3509,265.3509,2200.0
2020-11-25 15:30:00,273.5,273.56,273.05,273.54,1400.0,265.186,265.2442,264.7497,265.2248,1400.0
2020-11-25 15:35:00,273.35,273.35,272.72,272.72,1558.0,265.0406,265.0406,264.4297,264.4297,1558.0
2020-11-25 15:40:00,272.71,273.15,272.58,272.96,1378.0,264.42,264.8467,264.294,264.6624,1378.0
2020-11-25 15:45:00,272.91,272.91,272.36,272.36,2872.0,264.614,264.614,264.0807,264.0807,2872.0
2020-11-25 15:50:00,272.35,272.74,272.1,272.61,4674.0,264.071,264.4491,263.8286,264.3231,4674.0
2020-11-25 15:55:00,272.67,272.95,272.18,272.82,10376.0,264.3813,264.6527,263.9061,264.5267,10376.0
2020-11-27 09:30:00,272.45,272.92,271.47,272.1,6173.0,264.1679,264.6237,263.2177,263.8286,6173.0
2020-11-27 09:35:00,272.13,272.63,271.45,271.5,3106.0,263.8577,264.3425,263.1983,263.2468,3106.0
2020-11-27 09:40:00,271.43,271.61,270.35,270.57,6101.0,263.1789,263.3535,262.1318,262.3451,6101.0
2020-11-27 09:45:00,271.58,272.18,270.81,271.78,2540.0,263.3244,263.9061,262.5778,263.5183,2540.0
2020-11-27 09:50:00,271.49,271.87,271.49,271.61,500.0,263.2371,263.6056,263.2371,263.3535,500.0
2020-11-27 09:55:00,272.06,272.07,271.08,272.02,2146.0,263.7898,263.7995,262.8396,263.751,2146.0
2020-11-27 10:00:00,271.53,271.53,270.9,271.43,805.0,263.2759,263.2759,262.6651,263.1789,805.0
2020-11-27 10:05:00,270.87,271.81,270.78,271.69,2800.0,262.636,263.5474,262.5487,263.431,2800.0
2020-11-27 10:10:00,272.27,272.27,271.16,271.28,2900.0,263.9934,263.9934,262.9172,263.0335,2900.0
2020-11-27 10:15:00,271.62,271.62,271.15,271.15,400.0,263.3632,263.3632,262.9075,262.9075,400.0
2020-11-27 10:20:00,271.69,271.7,270.64,270.66,1500.0,263.431,263.4407,262.413,262.4324,1500.0
2020-11-27 10:25:00,271.12,271.12,270.04,270.59,2700.0,262.8784,262.8784,261.8312,262.3645,2700.0
2020-11-27 10:30:00,270.56,271.7,270.56,271.7,967.0,262.3354,263.4407,262.3354,263.4407,967.0
2020-11-27 10:35:00,272.0,272.08,271.64,271.71,600.0,263.7316,263.8092,263.3826,263.4504,600.0
2020-11-27 10:40:00,271.33,271.71,270.76,271.17,939.0,263.082,263.4504,262.5293,262.9269,939.0
2020-11-27 10:45:00,271.24,271.37,271.13,271.18,1000.0,262.9947,263.1208,262.8881,262.9365,1000.0
2020-11-27 10:50:00,271.67,271.67,270.73,270.73,700.0,263.4117,263.4117,262.5002,262.5002,700.0
2020-11-27 10:55:00,271.14,271.14,271.14,271.14,100.0,262.8978,262.8978,262.8978,262.8978,100.0
2020-11-27 11:00:00,270.87,270.87,270.52,270.52,800.0,262.636,262.636,262.2966,262.2966,800.0
2020-11-27 11:05:00,270.41,270.41,269.38,269.38,2696.0,262.19,262.19,261.1913,261.1913,2696.0
2020-11-27 11:10:00,269.75,270.17,269.75,270.17,670.0,261.55,261.9573,261.55,261.9573,670.0
2020-11-27 11:15:00,270.12,270.16,270.01,270.16,800.0,261.9088,261.9476,261.8021,261.9476,800.0
2020-11-27 11:20:00,270.0,270.01,269.41,269.85,1300.0,261.7924,261.8021,261.2204,261.647,1300.0
2020-11-27 11:25:00,269.69,269.69,269.07,269.1,900.0,261.4918,261.4918,260.8907,260.9198,900.0
2020-11-27 11:30:00,269.04,269.11,268.17,268.83,2500.0,260.8616,260.9295,260.018,260.658,2500.0
2020-11-27 11:35:00,269.37,269.37,269.37,269.37,100.0,261.1816,261.1816,261.1816,261.1816,100.0
2020-11-27 11:40:00,269.48,269.48,269.47,269.48,150.0,261.2882,261.2882,261.2785,261.2882,150.0
2020-11-27 11:45:00,269.56,270.3,269.56,269.8,400.0,261.3658,262.0833,261.3658,261.5985,400.0
2020-11-27 11:50:00,270.3,270.55,269.79,269.79,1969.0,262.0833,262.3257,261.5888,261.5888,1969.0
2020-11-27 11:55:00,269.64,270.1,269.45,269.82,1342.0,261.4434,261.8894,261.2591,261.6179,1342.0
2020-11-27 12:00:00,269.7,269.73,269.53,269.6,1000.0,261.5015,261.5306,261.3367,261.4046,1000.0
2020-11-27 12:05:00,269.7,270.01,269.59,269.92,2483.0,261.5015,261.8021,261.3949,261.7148,2483.0
2020-11-27 12:10:00,269.59,270.02,269.59,270.02,400.0,261.3949,261.8118,261.3949,261.8118,400.0
2020-11-27 12:15:00,270.28,270.28,270.1,270.11,200.0,262.0639,262.0639,261.8894,261.8991,200.0
2020-11-27 12:20:00,269.94,269.94,269.16,269.16,1000.0,261.7342,261.7342,260.978,260.978,1000.0
2020-11-27 12:25:00,269.23,269.49,269.23,269.46,1003.0,261.0458,261.2979,261.0458,261.2688,1003.0
2020-11-27 12:30:00,268.85,269.01,268.24,269.01,3468.0,260.6774,260.8325,260.0859,260.8325,3468.0
2020-11-27 12:35:00,269.0,269.06,268.88,269.06,600.0,260.8228,260.881,260.7065,260.881,600.0
2020-11-27 12:40:00,269.16,269.51,269.15,269.34,633.0,260.978,261.3173,260.9683,261.1525,633.0
2020-11-27 12:45:00,269.5,269.71,269.28,269.71,1756.0,261.3076,261.5112,261.0943,261.5112,1756.0
2020-11-27 12:50:00,269.84,270.62,269.84,270.28,1609.0,261.6373,262.3936,261.6373,262.0639,1609.0
2020-11-27 12:55:00,270.5,271.17,270.39,270.88,5304.0,262.2772,262.9269,262.1706,262.6457,5304.0
2020-11-30 09:30:00,269.28,270.01,267.55,267.55,4891.0,261.6546,262.3639,259.9736,259.9736,4891.0
2020-11-30 09:35:00,266.88,267.46,265.48,266.02,5742.0,259.3225,259.8861,257.9622,258.4869,5742.0
2020-11-30 09:40:00,266.1,267.6,266.1,266.68,8664.0,258.5646,260.0221,258.5646,259.1282,8664.0
2020-11-30 09:45:00,266.68,267.27,266.31,266.31,1287.0,259.1282,259.7015,258.7687,258.7687,1287.0
2020-11-30 09:50:00,266.31,266.31,265.86,265.86,571.0,258.7687,258.7687,258.3314,258.3314,571.0
2020-11-30 09:55:00,266.29,266.31,266.29,266.31,700.0,258.7492,258.7687,258.7492,258.7687,700.0
2020-11-30 10:00:00,265.8,266.46,265.79,266.25,2100.0,258.2731,258.9144,258.2634,258.7104,2100.0
2020-11-30 10:05:00,266.06,266.41,265.01,266.08,2577.0,258.5258,258.8658,257.5055,258.5452,2577.0
2020-11-30 10:10:00,265.44,265.86,265.34,265.34,900.0,257.9233,258.3314,257.8261,257.8261,900.0
2020-11-30 10:15:00,265.3,265.3,264.16,264.17,1481.0,257.7873,257.7873,256.6796,256.6893,1481.0
2020-11-30 10:20:00,263.78,265.52,263.76,265.52,2320.0,256.3103,258.001,256.2909,258.001,2320.0
2020-11-30 10:25:00,265.8,265.8,264.32,264.32,1766.0,258.2731,258.2731,256.835,256.835,1766.0
2020-11-30 10:30:00,264.7,264.81,264.15,264.55,1600.0,257.2043,257.3112,256.6698,257.0585,1600.0
2020-11-30 10:35:00,264.45,264.55,263.47,263.57,2405.0,256.9613,257.0585,256.0091,256.1063,2405.0
2020-11-30 10:40:00,263.68,263.98,262.85,262.85,1900.0,256.2132,256.5047,255.4067,255.4067,1900.0
2020-11-30 10:45:00,263.33,264.44,263.33,264.21,4746.0,255.8731,256.9516,255.8731,256.7281,4746.0
2020-11-30 10:50:00,263.87,264.39,263.17,264.39,8781.0,256.3978,256.903,255.7176,256.903,8781.0
2020-11-30 10:55:00,264.55,264.98,264.18,264.53,1800.0,257.0585,257.4763,256.699,257.0391,1800.0
2020-11-30 11:00:00,264.55,265.68,264.55,265.29,2464.0,257.0585,258.1565,257.0585,257.7776,2464.0
2020-11-30 11:05:00,265.45,266.51,265.45,266.51,1026.0,257.933,258.963,257.933,258.963,1026.0
2020-11-30 11:10:00,266.19,266.95,266.19,266.95,1300.0,258.6521,259.3906,258.6521,259.3906,1300.0
2020-11-30 11:15:00,266.97,267.21,265.96,266.39,1800.0,259.41,259.6432,258.4286,258.8464,1800.0
2020-11-30 11:20:00,266.15,266.8,266.15,266.44,1900.0,258.6132,259.2448,258.6132,258.895,1900.0
2020-11-30 11:25:00,266.27,266.3,265.71,265.71,700.0,258.7298,258.759,258.1857,258.1857,700.0
2020-11-30 11:30:00,265.87,266.05,264.69,264.7,2301.0,258.3411,258.516,257.1946,257.2043,2301.0
2020-11-30 11:35:00,264.89,265.17,264.37,264.38,1500.0,257.3889,257.661,256.8836,256.8933,1500.0
2020-11-30 11:40:00,263.62,265.22,263.62,265.22,1200.0,256.1549,257.7095,256.1549,257.7095,1200.0
2020-11-30 11:45:00,265.44,265.57,265.44,265.57,500.0,257.9233,258.0496,257.9233,258.0496,500.0
2020-11-30 11:50:00,265.15,265.15,264.91,265.04,1500.0,257.6415,257.6415,257.4083,257.5346,1500.0
2020-11-30 11:55:00,265.07,265.91,265.07,265.78,2812.0,257.5638,258.38,257.5638,258.2537,2812.0
2020-11-30 12:00:00,265.57,265.57,265.26,265.32,1200.0,258.0496,258.0496,257.7484,257.8067,1200.0
2020-11-30 12:05:00,265.16,265.8,265.04,265.61,4690.0,257.6512,258.2731,257.5346,258.0885,4690.0
2020-11-30 12:10:00,265.7,265.87,265.46,265.83,4800.0,258.1759,258.3411,257.9427,258.3023,4800.0
2020-11-30 12:15:00,265.7,265.78,265.27,265.33,1100.0,258.1759,258.2537,257.7581,257.8164,1100.0
2020-11-30 12:20:00,265.48,265.71,264.91,265.71,2922.0,257.9622,258.1857,257.4083,258.1857,2922.0
2020-11-30 12:25:00,265.46,265.48,265.12,265.18,800.0,257.9427,257.9622,257.6124,257.6707,800.0
2020-11-30 12:30:00,265.08,265.59,265.04,265.26,1013.0,257.5735,258.0691,257.5346,257.7484,1013.0
2020-11-30 12:35:00,265.05,265.21,264.67,264.87,2300.0,257.5444,257.6998,257.1751,257.3695,2300.0
2020-11-30 12:40:00,264.56,264.69,264.24,264.5,1100.0,257.0682,257.1946,256.7573,257.0099,1100.0
2020-11-30 12:45:00,264.43,264.55,264.21,264.55,830.0,256.9419,257.0585,256.7281,257.0585,830.0
2020-11-30 12:50:00,264.23,264.54,263.99,264.02,2200.0,256.7476,257.0488,256.5144,256.5435,2200.0
2020-11-30 12:55:00,263.88,264.49,263.88,264.47,1672.0,256.4075,257.0002,256.4075,256.9808,1672.0
2020-11-30 13:00:00,264.25,264.58,263.59,263.59,2478.0,256.767,257.0877,256.1257,256.1257,2478.0
2020-11-30 13:05:00,263.58,263.87,263.56,263.57,1100.0,256.116,256.3978,256.0966,256.1063,1100.0
2020-11-30 13:10:00,263.58,263.6,263.29,263.3,800.0,256.116,256.1354,255.8342,255.8439,800.0
2020-11-30 13:15:00,263.08,263.08,262.99,263.0,450.0,255.6301,255.6301,255.5427,255.5524,450.0
2020-11-30 13:20:00,263.14,263.31,262.98,263.25,800.0,255.6884,255.8536,255.533,255.7953,800.0
2020-11-30 13:25:00,263.25,263.79,263.19,263.78,3120.0,255.7953,256.32,255.737,256.3103,3120.0
2020-11-30 13:30:00,263.82,264.0,263.62,264.0,900.0,256.3492,256.5241,256.1549,256.5241,900.0
2020-11-30 13:35:00,263.85,264.21,263.85,264.03,1901.0,256.3783,256.7281,256.3783,256.5532,1901.0
2020-11-30 13:40:00,263.96,264.33,263.95,264.33,1669.0,256.4852,256.8447,256.4755,256.8447,1669.0
2020-11-30 13:45:00,264.36,264.53,264.1,264.25,1304.0,256.8739,257.0391,256.6213,256.767,1304.0
2020-11-30 13:50:00,264.61,264.61,264.14,264.14,600.0,257.1168,257.1168,256.6601,256.6601,600.0
2020-11-30 13:55:00,263.75,264.24,263.67,263.99,1400.0,256.2812,256.7573,256.2034,256.5144,1400.0
2020-11-30 14:00:00,263.49,263.84,263.38,263.59,2400.0,256.0285,256.3686,255.9216,256.1257,2400.0
2020-11-30 14:05:00,263.62,263.62,263.02,263.31,913.0,256.1549,256.1549,255.5718,255.8536,913.0
2020-11-30 14:10:00,263.24,263.24,262.33,262.54,1000.0,255.7856,255.7856,254.9014,255.1054,1000.0
2020-11-30 14:15:00,262.72,263.13,262.57,263.13,1500.0,255.2803,255.6787,255.1346,255.6787,1500.0
2020-11-30 14:20:00,263.55,263.65,263.1,263.1,1100.0,256.0868,256.184,255.6496,255.6496,1100.0
2020-11-30 14:25:00,263.01,263.25,262.97,263.01,1298.0,255.5621,255.7953,255.5233,255.5621,1298.0
2020-11-30 14:30:00,262.97,263.58,262.93,262.96,1101.0,255.5233,256.116,255.4844,255.5135,1101.0
2020-11-30 14:35:00,262.57,262.75,262.32,262.59,1709.0,255.1346,255.3095,254.8917,255.154,1709.0
2020-11-30 14:40:00,262.44,262.7,262.17,262.17,1550.0,255.0083,255.2609,254.7459,254.7459,1550.0
2020-11-30 14:45:00,262.17,262.79,261.82,261.88,3100.0,254.7459,255.3484,254.4058,254.4641,3100.0
2020-11-30 14:50:00,262.07,262.87,262.03,262.36,2000.0,254.6487,255.4261,254.6099,254.9305,2000.0
2020-11-30 14:55:00,262.64,264.08,262.47,264.07,3241.0,255.2026,256.6018,255.0374,256.5921,3241.0
2020-11-30 15:00:00,264.31,264.84,264.02,264.8,4200.0,256.8253,257.3403,256.5435,257.3014,4200.0
2020-11-30 15:05:00,264.49,264.61,263.76,264.09,2947.0,257.0002,257.1168,256.2909,256.6115,2947.0
2020-11-30 15:10:00,264.05,264.14,263.85,264.11,1234.0,256.5727,256.6601,256.3783,256.631,1234.0
2020-11-30 15:15:00,264.29,264.56,264.17,264.52,2350.0,256.8059,257.0682,256.6893,257.0294,2350.0
2020-11-30 15:20:00,264.52,264.72,264.43,264.58,2303.0,257.0294,257.2237,256.9419,257.0877,2303.0
2020-11-30 15:25:00,264.59,264.65,263.77,263.77,1700.0,257.0974,257.1557,256.3006,256.3006,1700.0
2020-11-30 15:30:00,263.73,264.32,263.41,264.25,4250.0,256.2617,256.835,255.9508,256.767,4250.0
2020-11-30 15:35:00,264.27,264.55,264.08,264.42,5068.0,256.7864,257.0585,256.6018,256.9322,5068.0
2020-11-30 15:40:00,264.26,264.32,264.0,264.32,4211.0,256.7767,256.835,256.5241,256.835,4211.0
2020-11-30 15:45:00,264.35,264.74,263.9,264.06,4871.0,256.8642,257.2431,256.4269,256.5824,4871.0
2020-11-30 15:50:00,264.0,265.84,264.0,265.8,15849.0,256.5241,258.312,256.5241,258.2731,15849.0
2020-11-30 15:55:00,265.72,265.91,264.77,265.39,28431.0,258.1954,258.38,257.2723,257.8747,28431.0
2020-12-01 09:30:00,270.46,270.46,268.97,269.04,4414.0,262.8012,262.8012,261.3534,261.4214,4414.0
2020-12-01 09:35:00,269.1,270.49,268.17,269.96,1500.0,261.4797,262.8303,260.576,262.3153,1500.0
2020-12-01 09:40:00,270.49,271.38,270.24,270.75,3974.0,262.8303,263.6951,262.5874,263.0829,3974.0
2020-12-01 09:45:00,270.75,271.42,270.75,271.0,1809.0,263.0829,263.734,263.0829,263.3259,1809.0
2020-12-01 09:50:00,271.3,273.09,271.3,273.09,1263.0,263.6174,265.3567,263.6174,265.3567,1263.0
2020-12-01 09:55:00,272.8,273.04,271.65,273.04,7763.0,265.0749,265.3081,263.9575,265.3081,7763.0
2020-12-01 10:00:00,272.9,273.82,271.04,272.17,8922.0,265.1721,266.066,263.3647,264.4627,8922.0
2020-12-01 10:05:00,271.99,273.09,271.5,272.52,1800.0,264.2878,265.3567,263.8117,264.8028,1800.0
2020-12-01 10:10:00,272.35,272.67,271.91,272.38,923.0,264.6376,264.9486,264.2101,264.6668,923.0
2020-12-01 10:15:00,272.32,272.78,272.17,272.78,1771.0,264.6085,265.0555,264.4627,265.0555,1771.0
2020-12-01 10:20:00,273.0,273.08,272.44,273.05,6357.0,265.2692,265.347,264.7251,265.3178,6357.0
2020-12-01 10:25:00,273.0,273.4,272.73,272.92,2641.0,265.2692,265.6579,265.0069,265.1915,2641.0
2020-12-01 10:30:00,272.72,272.72,271.43,271.51,750.0,264.9972,264.9972,263.7437,263.8214,750.0
2020-12-01 10:35:00,271.75,272.07,271.66,272.06,2032.0,264.0546,264.3656,263.9672,264.3558,2032.0
2020-12-01 10:40:00,272.0,272.55,271.77,272.48,3627.0,264.2975,264.832,264.0741,264.764,3627.0
2020-12-01 10:45:00,272.94,273.5,272.78,273.5,2012.0,265.2109,265.7551,265.0555,265.7551,2012.0
2020-12-01 10:50:00,273.72,274.07,273.39,273.78,3142.0,265.9688,266.3089,265.6482,266.0271,3142.0
2020-12-01 10:55:00,273.63,274.56,273.63,274.48,1500.0,265.8814,266.7851,265.8814,266.7073,1500.0
2020-12-01 11:00:00,274.3,274.66,274.08,274.51,2100.0,266.5324,266.8822,266.3186,266.7365,2100.0
2020-12-01 11:05:00,274.69,274.99,274.3,274.65,26493.0,266.9114,267.2029,266.5324,266.8725,26493.0
2020-12-01 11:10:00,274.5,276.35,274.5,276.0,32278.0,266.7268,268.5244,266.7268,268.1843,32278.0
2020-12-01 11:15:00,276.2,276.98,276.12,276.47,8807.0,268.3786,269.1365,268.3009,268.641,8807.0
2020-12-01 11:20:00,276.39,277.99,276.39,277.67,4783.0,268.5632,270.1179,268.5632,269.807,4783.0
2020-12-01 11:25:00,277.23,277.23,275.71,276.25,2200.0,269.3794,269.3794,267.9025,268.4272,2200.0
2020-12-01 11:30:00,276.68,276.68,275.88,276.46,2700.0,268.845,268.845,268.0677,268.6312,2700.0
2020-12-01 11:35:00,276.22,276.27,275.05,275.05,5801.0,268.398,268.4466,267.2612,267.2612,5801.0
2020-12-01 11:40:00,275.04,275.75,274.73,275.75,900.0,267.2515,267.9414,266.9502,267.9414,900.0
2020-12-01 11:45:00,275.65,275.91,275.44,275.88,4922.0,267.8442,268.0968,267.6401,268.0677,4922.0
2020-12-01 11:50:00,275.61,275.92,275.52,275.71,4702.0,267.8053,268.1065,267.7179,267.9025,4702.0
2020-12-01 11:55:00,275.65,275.99,275.08,275.09,4650.0,267.8442,268.1746,267.2903,267.3,4650.0
2020-12-01 12:00:00,275.04,275.14,274.06,274.06,6708.0,267.2515,267.3486,266.2992,266.2992,6708.0
2020-12-01 12:05:00,274.09,274.6,273.8,274.11,1500.0,266.3284,266.8239,266.0466,266.3478,1500.0
2020-12-01 12:10:00,274.14,274.14,273.67,273.94,900.0,266.3769,266.3769,265.9203,266.1826,900.0
2020-12-01 12:15:00,274.1,274.29,273.96,274.22,700.0,266.3381,266.5227,266.202,266.4547,700.0
2020-12-01 12:20:00,274.16,274.66,273.98,274.66,1021.0,266.3964,266.8822,266.2215,266.8822,1021.0
2020-12-01 12:25:00,274.27,274.41,274.02,274.31,1900.0,266.5033,266.6393,266.2603,266.5421,1900.0
2020-12-01 12:30:00,274.44,274.44,274.34,274.37,850.0,266.6685,266.6685,266.5713,266.6004,850.0
2020-12-01 12:35:00,274.47,274.55,274.19,274.19,1500.0,266.6976,266.7753,266.4255,266.4255,1500.0
2020-12-01 12:40:00,274.39,274.82,274.28,274.82,1300.0,266.6199,267.0377,266.513,267.0377,1300.0
2020-12-01 12:45:00,274.96,275.65,274.96,275.65,1400.0,267.1737,267.8442,267.1737,267.8442,1400.0
2020-12-01 12:50:00,275.63,275.64,274.63,274.63,1000.0,267.8248,267.8345,266.8531,266.8531,1000.0
2020-12-01 12:55:00,274.56,274.62,274.39,274.56,1900.0,266.7851,266.8434,266.6199,266.7851,1900.0
2020-12-01 13:00:00,274.54,274.54,273.8,274.28,1896.0,266.7656,266.7656,266.0466,266.513,1896.0
2020-12-01 13:05:00,274.43,274.65,273.83,274.1,1900.0,266.6587,266.8725,266.0757,266.3381,1900.0
2020-12-01 13:10:00,273.99,274.29,273.85,274.19,1100.0,266.2312,266.5227,266.0952,266.4255,1100.0
2020-12-01 13:15:00,274.07,274.91,274.07,274.91,3220.0,266.3089,267.1251,266.3089,267.1251,3220.0
2020-12-01 13:20:00,275.18,275.9,275.18,275.31,5257.0,267.3875,268.0871,267.3875,267.5138,5257.0
2020-12-01 13:25:00,275.42,275.42,275.14,275.15,500.0,267.6207,267.6207,267.3486,267.3583,500.0
2020-12-01 13:30:00,275.31,275.31,274.49,275.13,2000.0,267.5138,267.5138,266.717,267.3389,2000.0
2020-12-01 13:35:00,275.02,275.65,275.01,275.65,700.0,267.232,267.8442,267.2223,267.8442,700.0
2020-12-01 13:40:00,275.69,275.88,275.45,275.82,1895.0,267.8831,268.0677,267.6499,268.0094,1895.0
2020-12-01 13:45:00,275.87,275.87,275.52,275.62,1200.0,268.058,268.058,267.7179,267.815,1200.0
2020-12-01 13:50:00,275.78,275.78,275.29,275.29,900.0,267.9705,267.9705,267.4944,267.4944,900.0
2020-12-01 13:55:00,275.56,276.32,275.56,276.24,1200.0,267.7567,268.4952,267.7567,268.4175,1200.0
2020-12-01 14:00:00,276.17,276.55,276.17,276.55,600.0,268.3495,268.7187,268.3495,268.7187,600.0
2020-12-01 14:05:00,276.62,276.62,275.95,275.96,1225.0,268.7867,268.7867,268.1357,268.1454,1225.0
2020-12-01 14:10:00,276.02,277.52,275.87,277.52,10506.0,268.2037,269.6612,268.058,269.6612,10506.0
2020-12-01 14:15:00,277.48,278.0,277.3,277.38,24611.0,269.6224,270.1276,269.4475,269.5252,24611.0
2020-12-01 14:20:00,277.46,277.74,277.21,277.43,8005.0,269.6029,269.875,269.36,269.5738,8005.0
2020-12-01 14:25:00,277.58,277.9,277.25,277.6,7126.0,269.7195,270.0305,269.3989,269.739,7126.0
2020-12-01 14:30:00,277.66,277.83,276.22,276.55,4354.0,269.7973,269.9625,268.398,268.7187,4354.0
2020-12-01 14:35:00,276.54,277.74,276.54,277.65,3200.0,268.709,269.875,268.709,269.7876,3200.0
2020-12-01 14:40:00,277.5,277.78,277.16,277.16,3925.0,269.6418,269.9139,269.3114,269.3114,3925.0
2020-12-01 14:45:00,277.3,278.69,277.09,278.65,5706.0,269.4475,270.7981,269.2434,270.7592,5706.0
2020-12-01 14:50:00,278.9,278.9,276.83,277.57,7201.0,271.0022,271.0022,268.9908,269.7098,7201.0
2020-12-01 14:55:00,277.26,277.53,276.93,277.39,4626.0,269.4086,269.6709,269.0879,269.5349,4626.0
2020-12-01 15:00:00,277.59,277.64,275.7,275.7,3200.0,269.7293,269.7778,267.8928,267.8928,3200.0
2020-12-01 15:05:00,275.37,275.84,275.27,275.81,4337.0,267.5721,268.0288,267.4749,267.9997,4337.0
2020-12-01 15:10:00,275.63,276.85,275.51,275.88,6140.0,267.8248,269.0102,267.7082,268.0677,6140.0
2020-12-01 15:15:00,276.15,276.24,275.29,275.29,2300.0,268.33,268.4175,267.4944,267.4944,2300.0
2020-12-01 15:20:00,275.88,275.99,275.47,275.94,5200.0,268.0677,268.1746,267.6693,268.126,5200.0
2020-12-01 15:25:00,275.74,275.74,275.12,275.28,1611.0,267.9316,267.9316,267.3292,267.4847,1611.0
2020-12-01 15:30:00,275.34,275.39,274.9,275.0,7421.0,267.543,267.5915,267.1154,267.2126,7421.0
2020-12-01 15:35:00,275.17,275.17,274.21,274.63,5633.0,267.3778,267.3778,266.445,266.8531,5633.0
2020-12-01 15:40:00,274.75,274.76,274.08,274.68,4439.0,266.9697,266.9794,266.3186,266.9017,4439.0
2020-12-01 15:45:00,274.87,275.13,274.12,275.07,6031.0,267.0863,267.3389,266.3575,267.2806,6031.0
2020-12-01 15:50:00,275.49,275.49,274.74,275.31,12802.0,267.6887,267.6887,266.96,267.5138,12802.0
2020-12-01 15:55:00,275.29,275.78,274.96,275.46,42916.0,267.4944,267.9705,267.1737,267.6596,42916.0
2020-12-02 09:30:00,273.46,273.72,272.75,273.72,5262.0,265.7162,265.9688,265.0263,265.9688,5262.0
2020-12-02 09:35:00,273.44,274.22,273.01,273.36,1200.0,265.6968,266.4547,265.2789,265.619,1200.0
2020-12-02 09:40:00,274.24,274.95,274.24,274.94,1600.0,266.4741,267.164,266.4741,267.1543,1600.0
2020-12-02 09:45:00,275.23,275.24,274.47,274.47,765.0,267.4361,267.4458,266.6976,266.6976,765.0
2020-12-02 09:50:00,274.95,274.95,274.95,274.95,100.0,267.164,267.164,267.164,267.164,100.0
2020-12-02 09:55:00,274.89,275.23,274.89,275.23,200.0,267.1057,267.4361,267.1057,267.4361,200.0
2020-12-02 10:00:00,274.82,275.46,274.82,275.46,1530.0,267.0377,267.6596,267.0377,267.6596,1530.0
2020-12-02 10:05:00,275.2,275.2,274.41,274.42,400.0,267.4069,267.4069,266.6393,266.649,400.0
2020-12-02 10:10:00,273.27,273.27,272.75,272.75,600.0,265.5316,265.5316,265.0263,265.0263,600.0
2020-12-02 10:15:00,273.01,273.36,273.01,273.19,409.0,265.2789,265.619,265.2789,265.4538,409.0
2020-12-02 10:20:00,273.19,273.45,272.75,273.43,1403.0,265.4538,265.7065,265.0263,265.6871,1403.0
2020-12-02 10:25:00,273.23,273.29,273.23,273.29,400.0,265.4927,265.551,265.4927,265.551,400.0
2020-12-02 10:30:00,273.87,274.14,273.64,273.67,1686.0,266.1146,266.3769,265.8911,265.9203,1686.0
2020-12-02 10:35:00,273.72,273.87,273.13,273.42,1521.0,265.9688,266.1146,265.3955,265.6773,1521.0
2020-12-02 10:40:00,273.11,274.17,273.0,273.97,3292.0,265.3761,266.4061,265.2692,266.2118,3292.0
2020-12-02 10:45:00,273.55,273.55,272.88,272.88,1200.0,265.8037,265.8037,265.1526,265.1526,1200.0
2020-12-02 10:50:00,272.84,273.2,272.84,273.2,600.0,265.1138,265.4636,265.1138,265.4636,600.0
2020-12-02 10:55:00,273.19,273.2,273.18,273.2,300.0,265.4538,265.4636,265.4441,265.4636,300.0
2020-12-02 11:00:00,273.23,273.23,273.09,273.23,500.0,265.4927,265.4927,265.3567,265.4927,500.0
2020-12-02 11:05:00,273.21,273.53,273.21,273.29,800.0,265.4733,265.7842,265.4733,265.551,800.0
2020-12-02 11:10:00,273.08,273.09,273.08,273.09,200.0,265.347,265.3567,265.347,265.3567,200.0
2020-12-02 11:15:00,273.14,273.29,272.76,272.87,800.0,265.4053,265.551,265.036,265.1429,800.0
2020-12-02 11:20:00,272.85,273.2,272.78,272.96,2240.0,265.1235,265.4636,265.0555,265.2304,2240.0
2020-12-02 11:25:00,273.17,273.57,272.98,273.57,1665.0,265.4344,265.8231,265.2498,265.8231,1665.0
2020-12-02 11:30:00,273.76,273.76,273.55,273.55,200.0,266.0077,266.0077,265.8037,265.8037,200.0
2020-12-02 11:35:00,273.41,273.41,273.31,273.35,400.0,265.6676,265.6676,265.5705,265.6093,400.0
2020-12-02 11:40:00,272.96,273.36,272.88,273.3,4470.0,265.2304,265.619,265.1526,265.5607,4470.0
2020-12-02 11:45:00,273.04,273.11,272.85,273.11,700.0,265.3081,265.3761,265.1235,265.3761,700.0
2020-12-02 11:50:00,273.3,273.3,272.78,272.84,611.0,265.5607,265.5607,265.0555,265.1138,611.0
2020-12-02 11:55:00,272.82,273.03,272.66,272.84,5819.0,265.0943,265.2984,264.9389,265.1138,5819.0
2020-12-02 12:00:00,272.84,272.96,272.54,272.63,7843.0,265.1138,265.2304,264.8223,264.9097,7843.0
2020-12-02 12:05:00,272.61,272.92,271.33,271.33,6160.0,264.8903,265.1915,263.6465,263.6465,6160.0
2020-12-02 12:10:00,271.1,271.1,270.72,270.94,1906.0,263.423,263.423,263.0538,263.2676,1906.0
2020-12-02 12:15:00,271.23,271.26,270.86,271.18,1200.0,263.5494,263.5785,263.1898,263.5008,1200.0
2020-12-02 12:20:00,270.82,270.82,270.01,270.49,900.0,263.151,263.151,262.3639,262.8303,900.0
2020-12-02 12:25:00,270.5,270.6,270.37,270.38,2000.0,262.84,262.9372,262.7137,262.7234,2000.0
2020-12-02 12:30:00,270.42,271.41,270.25,271.1,5410.0,262.7623,263.7243,262.5971,263.423,5410.0
2020-12-02 12:35:00,270.81,270.9,270.42,270.42,820.0,263.1412,263.2287,262.7623,262.7623,820.0
2020-12-02 12:40:00,270.15,270.59,270.15,270.15,1832.0,262.4999,262.9275,262.4999,262.4999,1832.0
2020-12-02 12:45:00,270.37,271.25,270.14,270.65,3700.0,262.7137,263.5688,262.4902,262.9858,3700.0
2020-12-02 12:50:00,270.71,272.37,270.7,272.24,2300.0,263.0441,264.6571,263.0344,264.5308,2300.0
2020-12-02 12:55:00,272.06,272.06,271.2,271.5,1531.0,264.3558,264.3558,263.5202,263.8117,1531.0
2020-12-02 13:00:00,271.51,271.52,271.14,271.26,1529.0,263.8214,263.8311,263.4619,263.5785,1529.0
2020-12-02 13:05:00,271.29,271.68,270.78,271.47,2736.0,263.6077,263.9866,263.1121,263.7826,2736.0
2020-12-02 13:10:00,271.55,272.06,271.36,272.05,685.0,263.8603,264.3558,263.6757,264.3461,685.0
2020-12-02 13:15:00,272.13,272.51,272.03,272.03,1100.0,264.4239,264.7931,264.3267,264.3267,1100.0
2020-12-02 13:20:00,272.25,272.57,271.85,271.89,2100.0,264.5405,264.8514,264.1518,264.1907,2100.0
2020-12-02 13:25:00,271.81,271.81,271.42,271.42,1309.0,264.1129,264.1129,263.734,263.734,1309.0
2020-12-02 13:30:00,271.51,271.92,271.45,271.92,1891.0,263.8214,264.2198,263.7631,264.2198,1891.0
2020-12-02 13:35:00,271.55,272.0,271.41,271.87,1001.0,263.8603,264.2975,263.7243,264.1712,1001.0
2020-12-02 13:40:00,271.98,272.33,271.79,272.13,1700.0,264.2781,264.6182,264.0935,264.4239,1700.0
2020-12-02 13:45:00,272.13,272.17,271.35,271.54,1600.0,264.4239,264.4627,263.666,263.8506,1600.0
2020-12-02 13:50:00,271.76,272.28,271.62,271.84,1477.0,264.0643,264.5696,263.9283,264.1421,1477.0
2020-12-02 13:55:00,271.62,272.26,271.43,271.43,1600.0,263.9283,264.5502,263.7437,263.7437,1600.0
2020-12-02 14:00:00,271.5,271.56,271.12,271.5,1946.0,263.8117,263.87,263.4425,263.8117,1946.0
2020-12-02 14:05:00,271.4,272.07,270.97,270.97,3203.0,263.7145,264.3656,263.2967,263.2967,3203.0
2020-12-02 14:10:00,270.99,271.72,270.66,271.72,1600.0,263.3161,264.0255,262.9955,264.0255,1600.0
2020-12-02 14:15:00,271.64,272.27,271.64,272.26,400.0,263.9477,264.5599,263.9477,264.5502,400.0
2020-12-02 14:20:00,271.95,272.07,271.58,271.58,1100.0,264.249,264.3656,263.8894,263.8894,1100.0
2020-12-02 14:25:00,272.08,272.36,272.03,272.27,900.0,264.3753,264.6474,264.3267,264.5599,900.0
2020-12-02 14:30:00,272.34,272.51,272.22,272.36,1400.0,264.6279,264.7931,264.5113,264.6474,1400.0
2020-12-02 14:35:00,272.36,273.07,272.19,273.07,2000.0,264.6474,265.3372,264.4822,265.3372,2000.0
2020-12-02 14:40:00,273.12,273.2,271.86,272.04,9846.0,265.3858,265.4636,264.1615,264.3364,9846.0
2020-12-02 14:45:00,271.94,273.07,271.71,273.0,2700.0,264.2392,265.3372,264.0158,265.2692,2700.0
2020-12-02 14:50:00,273.05,273.14,272.62,273.1,5400.0,265.3178,265.4053,264.9,265.3664,5400.0
2020-12-02 14:55:00,273.25,273.65,273.09,273.6,1700.0,265.5122,265.9008,265.3567,265.8522,1700.0
2020-12-02 15:00:00,273.65,273.65,272.68,273.25,3442.0,265.9008,265.9008,264.9583,265.5122,3442.0
2020-12-02 15:05:00,272.99,273.2,272.64,272.64,2252.0,265.2595,265.4636,264.9194,264.9194,2252.0
2020-12-02 15:10:00,272.67,272.99,272.07,272.25,2105.0,264.9486,265.2595,264.3656,264.5405,2105.0
2020-12-02 15:15:00,272.13,273.11,272.08,272.99,2352.0,264.4239,265.3761,264.3753,265.2595,2352.0
2020-12-02 15:20:00,272.77,272.84,272.18,272.27,2142.0,265.0457,265.1138,264.4725,264.5599,2142.0
2020-12-02 15:25:00,272.16,272.77,272.04,272.77,2200.0,264.453,265.0457,264.3364,265.0457,2200.0
2020-12-02 15:30:00,272.83,272.96,272.44,272.73,1901.0,265.104,265.2304,264.7251,265.0069,1901.0
2020-12-02 15:35:00,272.74,272.9,272.22,272.9,4930.0,265.0166,265.1721,264.5113,265.1721,4930.0
2020-12-02 15:40:00,273.14,273.54,272.9,273.35,6844.0,265.4053,265.7939,265.1721,265.6093,6844.0
2020-12-02 15:45:00,273.22,273.68,272.89,273.46,6208.0,265.483,265.93,265.1623,265.7162,6208.0
2020-12-02 15:50:00,273.22,273.49,272.74,273.21,11503.0,265.483,265.7454,265.0166,265.4733,11503.0
2020-12-02 15:55:00,273.25,273.41,272.52,273.41,19229.0,265.5122,265.6676,264.8028,265.6676,19229.0
2020-12-03 09:30:00,271.94,274.21,269.66,269.68,7319.0,264.2392,266.445,262.0238,262.0432,7319.0
2020-12-03 09:35:00,269.68,270.08,268.08,270.08,7225.0,262.0432,262.4319,260.4886,262.4319,7225.0
2020-12-03 09:40:00,270.6,271.44,270.6,271.03,1300.0,262.9372,263.7534,262.9372,263.355,1300.0
2020-12-03 09:45:00,270.79,270.79,270.78,270.79,200.0,263.1218,263.1218,263.1121,263.1218,200.0
2020-12-03 09:50:00,271.56,271.82,271.25,271.4,1804.0,263.87,264.1226,263.5688,263.7145,1804.0
2020-12-03 09:55:00,271.62,271.68,271.26,271.62,637.0,263.9283,263.9866,263.5785,263.9283,637.0
2020-12-03 10:00:00,271.19,272.02,271.19,271.94,1204.0,263.5105,264.317,263.5105,264.2392,1204.0
2020-12-03 10:05:00,271.67,271.71,271.15,271.47,3373.0,263.9769,264.0158,263.4716,263.7826,3373.0
2020-12-03 10:10:00,271.3,271.98,271.05,271.81,2648.0,263.6174,264.2781,263.3744,264.1129,2648.0
2020-12-03 10:15:00,271.79,272.18,271.49,271.99,1625.0,264.0935,264.4725,263.802,264.2878,1625.0
2020-12-03 10:20:00,272.18,272.43,271.88,271.88,600.0,264.4725,264.7154,264.1809,264.1809,600.0
2020-12-03 10:25:00,272.45,273.6,271.89,273.6,2413.0,264.7348,265.8522,264.1907,265.8522,2413.0
2020-12-03 10:30:00,273.12,273.78,273.11,273.58,1010.0,265.3858,266.0271,265.3761,265.8328,1010.0
2020-12-03 10:35:00,273.58,275.28,273.58,275.28,11477.0,265.8328,267.4847,265.8328,267.4847,11477.0
2020-12-03 10:40:00,274.95,275.57,274.9,275.57,6000.0,267.164,267.7665,267.1154,267.7665,6000.0
2020-12-03 10:45:00,275.73,276.56,275.73,276.05,9222.0,267.9219,268.7284,267.9219,268.2329,9222.0
2020-12-03 10:50:00,276.31,276.31,275.58,275.82,9394.0,268.4855,268.4855,267.7762,268.0094,9394.0
2020-12-03 10:55:00,275.6,276.8,275.42,276.8,5129.0,267.7956,268.9616,267.6207,268.9616,5129.0
2020-12-03 11:00:00,276.76,276.77,276.19,276.64,4050.0,268.9228,268.9325,268.3689,268.8062,4050.0
2020-12-03 11:05:00,276.63,277.1,276.23,276.81,4634.0,268.7964,269.2531,268.4078,268.9713,4634.0
2020-12-03 11:10:00,276.51,277.02,276.02,276.72,9156.0,268.6798,269.1754,268.2037,268.8839,9156.0
2020-12-03 11:15:00,276.73,277.45,276.72,277.03,1134.0,268.8936,269.5932,268.8839,269.1851,1134.0
2020-12-03 11:20:00,276.93,277.11,276.8,277.03,1500.0,269.0879,269.2628,268.9616,269.1851,1500.0
2020-12-03 11:25:00,276.94,277.1,276.39,276.39,2736.0,269.0977,269.2531,268.5632,268.5632,2736.0
2020-12-03 11:30:00,276.51,277.02,276.51,276.62,1783.0,268.6798,269.1754,268.6798,268.7867,1783.0
2020-12-03 11:35:00,276.56,277.2,276.51,277.18,5148.0,268.7284,269.3503,268.6798,269.3309,5148.0
2020-12-03 11:40:00,276.95,276.95,276.6,276.83,11441.0,269.1074,269.1074,268.7673,268.9908,11441.0
2020-12-03 11:45:00,276.85,277.18,276.58,277.05,6469.0,269.0102,269.3309,268.7479,269.2045,6469.0
2020-12-03 11:50:00,277.27,277.42,277.1,277.29,1600.0,269.4183,269.5641,269.2531,269.4377,1600.0
2020-12-03 11:55:00,277.35,277.73,277.11,277.73,2500.0,269.496,269.8653,269.2628,269.8653,2500.0
2020-12-03 12:00:00,277.57,277.71,277.26,277.68,1000.0,269.7098,269.8459,269.4086,269.8167,1000.0
2020-12-03 12:05:00,277.54,277.54,277.16,277.44,2000.0,269.6807,269.6807,269.3114,269.5835,2000.0
2020-12-03 12:10:00,277.72,277.76,277.59,277.59,700.0,269.8556,269.8944,269.7293,269.7293,700.0
2020-12-03 12:15:00,277.45,278.23,277.45,278.12,1307.0,269.5932,270.3511,269.5932,270.2442,1307.0
2020-12-03 12:20:00,278.0,278.77,277.95,278.75,3103.0,270.1276,270.8758,270.0791,270.8564,3103.0
2020-12-03 12:25:00,278.62,278.7,278.5,278.5,1200.0,270.7301,270.8078,270.6135,270.6135,1200.0
2020-12-03 12:30:00,278.32,278.47,277.85,278.36,4543.0,270.4386,270.5843,269.9819,270.4774,4543.0
2020-12-03 12:35:00,278.31,278.74,278.29,278.74,2237.0,270.4289,270.8467,270.4094,270.8467,2237.0
2020-12-03 12:40:00,278.69,278.77,278.53,278.75,1304.0,270.7981,270.8758,270.6426,270.8564,1304.0
2020-12-03 12:45:00,278.85,279.43,278.85,279.38,2917.0,270.9536,271.5171,270.9536,271.4686,2917.0
2020-12-03 12:50:00,279.61,279.95,279.4,279.5,2701.0,271.692,272.0224,271.488,271.5852,2701.0
2020-12-03 12:55:00,279.4,279.55,279.3,279.55,700.0,271.488,271.6337,271.3908,271.6337,700.0
2020-12-03 13:00:00,279.57,279.76,279.57,279.64,1642.0,271.6532,271.8378,271.6532,271.7212,1642.0
2020-12-03 13:05:00,279.5,279.62,278.78,278.97,5020.0,271.5852,271.7018,270.8856,271.0702,5020.0
2020-12-03 13:10:00,278.8,279.19,278.14,279.13,2403.0,270.905,271.2839,270.2637,271.2256,2403.0
2020-12-03 13:15:00,278.98,278.98,278.3,278.54,3750.0,271.0799,271.0799,270.4191,270.6523,3750.0
2020-12-03 13:20:00,278.38,279.11,277.96,279.11,9192.0,270.4969,271.2062,270.0888,271.2062,9192.0
2020-12-03 13:25:00,279.11,279.28,278.39,279.22,2271.0,271.2062,271.3714,270.5066,271.3131,2271.0
2020-12-03 13:30:00,279.23,279.43,279.0,279.03,1853.0,271.3228,271.5171,271.0993,271.1285,1853.0
2020-12-03 13:35:00,278.84,279.54,278.79,279.31,4018.0,270.9439,271.624,270.8953,271.4005,4018.0
2020-12-03 13:40:00,279.5,279.79,279.43,279.5,8354.0,271.5852,271.867,271.5171,271.5852,8354.0
2020-12-03 13:45:00,279.46,279.62,279.31,279.34,1400.0,271.5463,271.7018,271.4005,271.4297,1400.0
2020-12-03 13:50:00,279.34,279.85,279.34,279.71,1600.0,271.4297,271.9253,271.4297,271.7892,1600.0
2020-12-03 13:55:00,279.5,279.93,279.31,279.8,3440.0,271.5852,272.003,271.4005,271.8767,3440.0
2020-12-03 14:00:00,279.58,279.83,279.33,279.8,1993.0,271.6629,271.9058,271.42,271.8767,1993.0
2020-12-03 14:05:00,279.92,280.34,279.58,280.16,5700.0,271.9933,272.4014,271.6629,272.2265,5700.0
2020-12-03 14:10:00,280.18,280.6,280.13,280.13,2980.0,272.2459,272.654,272.1973,272.1973,2980.0
2020-12-03 14:15:00,280.29,280.7,280.01,280.29,4769.0,272.3528,272.7512,272.0807,272.3528,4769.0
2020-12-03 14:20:00,280.69,280.86,280.46,280.86,2400.0,272.7415,272.9067,272.518,272.9067,2400.0
2020-12-03 14:25:00,280.74,280.95,280.51,280.86,1600.0,272.79,272.9941,272.5666,272.9067,1600.0
2020-12-03 14:30:00,280.74,281.0,280.52,280.96,4083.0,272.79,273.0427,272.5763,273.0038,4083.0
2020-12-03 14:35:00,280.96,280.96,280.67,280.94,1149.0,273.0038,273.0038,272.722,272.9844,1149.0
2020-12-03 14:40:00,280.9,281.11,280.76,281.03,2200.0,272.9455,273.1496,272.8095,273.0718,2200.0
2020-12-03 14:45:00,280.74,281.07,280.74,280.9,1000.0,272.79,273.1107,272.79,272.9455,1000.0
2020-12-03 14:50:00,280.54,281.18,280.54,280.71,2641.0,272.5957,273.2176,272.5957,272.7609,2641.0
2020-12-03 14:55:00,280.69,280.9,280.39,280.9,3102.0,272.7415,272.9455,272.45,272.9455,3102.0
2020-12-03 15:00:00,280.83,281.22,280.8,280.8,2603.0,272.8775,273.2565,272.8484,272.8484,2603.0
2020-12-03 15:05:00,280.92,281.16,280.76,280.94,3600.0,272.965,273.1982,272.8095,272.9844,3600.0
2020-12-03 15:10:00,281.05,281.95,280.92,281.76,3686.0,273.0913,273.9658,272.965,273.7812,3686.0
2020-12-03 15:15:00,281.71,282.29,281.7,282.14,3400.0,273.7326,274.2962,273.7229,274.1504,3400.0
2020-12-03 15:20:00,282.29,282.5,281.79,282.29,6308.0,274.2962,274.5002,273.8103,274.2962,6308.0
2020-12-03 15:25:00,282.38,282.69,282.21,282.69,4735.0,274.3836,274.6848,274.2184,274.6848,4735.0
2020-12-03 15:30:00,282.72,282.84,282.46,282.5,3809.0,274.714,274.8306,274.4613,274.5002,3809.0
2020-12-03 15:35:00,282.5,282.58,281.36,281.46,5300.0,274.5002,274.5779,273.3925,273.4897,5300.0
2020-12-03 15:40:00,281.23,281.33,280.0,280.8,6368.0,273.2662,273.3633,272.071,272.8484,6368.0
2020-12-03 15:45:00,280.8,282.59,280.8,282.25,11320.0,272.8484,274.5877,272.8484,274.2573,11320.0
2020-12-03 15:50:00,281.82,282.03,280.74,281.06,26455.0,273.8395,274.0435,272.79,273.101,26455.0
2020-12-03 15:55:00,281.16,281.53,280.94,280.96,35160.0,273.1982,273.5577,272.9844,273.0038,35160.0
2020-12-04 09:30:00,282.0,283.18,281.71,281.71,4060.0,274.0144,275.161,273.7326,273.7326,4060.0
2020-12-04 09:35:00,281.38,283.51,281.38,282.92,1448.0,273.4119,275.4816,273.4119,274.9083,1448.0
2020-12-04 09:40:00,282.18,284.51,282.18,283.33,1250.0,274.1893,276.4533,274.1893,275.3067,1250.0
2020-12-04 09:45:00,283.5,284.0,283.5,283.97,1400.0,275.4719,275.9577,275.4719,275.9286,1400.0
2020-12-04 09:50:00,283.92,284.81,283.92,284.6,4581.0,275.88,276.7448,275.88,276.5407,4581.0
2020-12-04 09:55:00,284.95,285.1,284.37,284.79,4203.0,276.8808,277.0266,276.3173,276.7254,4203.0
2020-12-04 10:00:00,284.98,285.6,284.46,284.46,2200.0,276.91,277.5124,276.4047,276.4047,2200.0
2020-12-04 10:05:00,284.76,285.26,284.45,284.81,3600.0,276.6962,277.1821,276.395,276.7448,3600.0
2020-12-04 10:10:00,284.81,285.26,284.16,284.35,4116.0,276.7448,277.1821,276.1132,276.2978,4116.0
2020-12-04 10:15:00,284.45,286.09,284.45,285.1,5631.0,276.395,277.9885,276.395,277.0266,5631.0
2020-12-04 10:20:00,285.07,285.59,284.92,285.1,1580.0,276.9974,277.5027,276.8517,277.0266,1580.0
2020-12-04 10:25:00,285.51,285.73,285.04,285.19,7503.0,277.425,277.6387,276.9683,277.114,7503.0
2020-12-04 10:30:00,285.2,285.68,284.8,285.23,1700.0,277.1238,277.5902,276.7351,277.1529,1700.0
2020-12-04 10:35:00,285.22,285.22,283.32,283.54,3666.0,277.1432,277.1432,275.297,275.5108,3666.0
2020-12-04 10:40:00,283.35,283.94,283.34,283.89,1755.0,275.3261,275.8994,275.3164,275.8508,1755.0
2020-12-04 10:45:00,283.64,283.86,283.02,283.02,3000.0,275.6079,275.8217,275.0055,275.0055,3000.0
2020-12-04 10:50:00,283.24,283.35,283.08,283.18,800.0,275.2193,275.3261,275.0638,275.161,800.0
2020-12-04 10:55:00,283.31,284.4,283.31,284.07,900.0,275.2873,276.3464,275.2873,276.0258,900.0
2020-12-04 11:00:00,284.39,285.2,284.12,284.18,1300.0,276.3367,277.1238,276.0743,276.1326,1300.0
2020-12-04 11:05:00,283.79,283.99,283.48,283.48,1039.0,275.7537,275.948,275.4525,275.4525,1039.0
2020-12-04 11:10:00,284.1,284.28,283.83,284.28,1038.0,276.0549,276.2298,275.7925,276.2298,1038.0
2020-12-04 11:15:00,284.26,284.39,283.93,284.35,1300.0,276.2104,276.3367,275.8897,276.2978,1300.0
2020-12-04 11:20:00,284.67,285.39,284.61,285.39,1200.0,276.6088,277.3084,276.5505,277.3084,1200.0
2020-12-04 11:25:00,285.31,285.38,284.83,285.03,1400.0,277.2306,277.2987,276.7642,276.9586,1400.0
2020-12-04 11:30:00,285.42,285.42,284.72,284.73,5872.0,277.3375,277.3375,276.6573,276.6671,5872.0
2020-12-04 11:35:00,284.83,285.15,284.5,284.59,1835.0,276.7642,277.0752,276.4436,276.531,1835.0
2020-12-04 11:40:00,284.64,284.68,284.33,284.52,2844.0,276.5796,276.6185,276.2784,276.463,2844.0
2020-12-04 11:45:00,284.26,284.27,284.26,284.26,960.0,276.2104,276.2201,276.2104,276.2104,960.0
2020-12-04 11:50:00,284.29,284.88,284.19,284.77,2200.0,276.2395,276.8128,276.1424,276.7059,2200.0
2020-12-04 11:55:00,284.87,284.94,284.66,284.94,700.0,276.8031,276.8711,276.599,276.8711,700.0
2020-12-04 12:00:00,284.88,285.16,284.73,284.94,2107.0,276.8128,277.0849,276.6671,276.8711,2107.0
2020-12-04 12:05:00,285.21,285.21,284.67,285.16,1426.0,277.1335,277.1335,276.6088,277.0849,1426.0
2020-12-04 12:10:00,285.2,285.2,284.5,284.93,3025.0,277.1238,277.1238,276.4436,276.8614,3025.0
2020-12-04 12:15:00,284.76,285.57,284.76,285.57,1100.0,276.6962,277.4833,276.6962,277.4833,1100.0
2020-12-04 12:20:00,285.33,285.63,285.3,285.63,500.0,277.2501,277.5416,277.2209,277.5416,500.0
2020-12-04 12:25:00,285.63,286.32,285.57,285.78,3235.0,277.5416,278.212,277.4833,277.6873,3235.0
2020-12-04 12:30:00,286.23,286.3,285.51,285.69,3258.0,278.1246,278.1926,277.425,277.5999,3258.0
2020-12-04 12:35:00,285.75,285.86,285.26,285.26,1700.0,277.6582,277.7651,277.1821,277.1821,1700.0
2020-12-04 12:40:00,285.54,285.61,285.5,285.5,700.0,277.4541,277.5221,277.4153,277.4153,700.0
2020-12-04 12:45:00,285.39,285.63,285.14,285.45,3210.0,277.3084,277.5416,277.0655,277.3667,3210.0
2020-12-04 12:50:00,285.64,285.64,285.18,285.2,902.0,277.5513,277.5513,277.1043,277.1238,902.0
2020-12-04 12:55:00,285.4,286.07,285.17,285.87,2882.0,277.3181,277.9691,277.0946,277.7748,2882.0
2020-12-04 13:00:00,285.97,286.16,285.68,285.71,2022.0,277.8719,278.0566,277.5902,277.6193,2022.0
2020-12-04 13:05:00,285.5,286.16,285.49,286.16,1900.0,277.4153,278.0566,277.4055,278.0566,1900.0
2020-12-04 13:10:00,285.81,286.08,285.66,285.8,2280.0,277.7165,277.9788,277.5707,277.7068,2280.0
2020-12-04 13:15:00,285.81,286.23,285.65,286.23,2122.0,277.7165,278.1246,277.561,278.1246,2122.0
2020-12-04 13:20:00,286.41,286.47,286.19,286.47,2800.0,278.2995,278.3578,278.0857,278.3578,2800.0
2020-12-04 13:25:00,286.27,286.72,285.85,285.85,3150.0,278.1635,278.6007,277.7553,277.7553,3150.0
2020-12-04 13:30:00,285.85,286.15,285.5,285.79,1100.0,277.7553,278.0469,277.4153,277.697,1100.0
2020-12-04 13:35:00,285.87,286.52,285.85,286.36,2125.0,277.7748,278.4064,277.7553,278.2509,2125.0
2020-12-04 13:40:00,286.61,286.65,286.28,286.53,1545.0,278.4938,278.5327,278.1732,278.4161,1545.0
2020-12-04 13:45:00,286.73,286.89,286.51,286.88,1500.0,278.6104,278.7659,278.3967,278.7562,1500.0
2020-12-04 13:50:00,286.77,286.88,286.26,286.38,3200.0,278.6493,278.7562,278.1537,278.2703,3200.0
2020-12-04 13:55:00,286.25,286.63,286.25,286.56,600.0,278.144,278.5133,278.144,278.4452,600.0
2020-12-04 14:00:00,286.44,286.77,286.25,286.25,18423.0,278.3286,278.6493,278.144,278.144,18423.0
2020-12-04 14:05:00,286.64,287.15,286.31,286.45,7139.0,278.523,279.0185,278.2023,278.3384,7139.0
2020-12-04 14:10:00,286.54,286.79,286.16,286.79,800.0,278.4258,278.6687,278.0566,278.6687,800.0
2020-12-04 14:15:00,286.36,286.54,285.73,286.03,3106.0,278.2509,278.4258,277.6387,277.9302,3106.0
2020-12-04 14:20:00,286.44,286.98,286.38,286.56,4201.0,278.3286,278.8533,278.2703,278.4452,4201.0
2020-12-04 14:25:00,286.52,286.56,285.9,286.17,2305.0,278.4064,278.4452,277.8039,278.0663,2305.0
2020-12-04 14:30:00,286.0,286.0,285.58,285.69,995.0,277.9011,277.9011,277.493,277.5999,995.0
2020-12-04 14:35:00,285.46,285.68,285.17,285.63,1559.0,277.3764,277.5902,277.0946,277.5416,1559.0
2020-12-04 14:40:00,285.63,286.07,285.39,285.82,2631.0,277.5416,277.9691,277.3084,277.7262,2631.0
2020-12-04 14:45:00,285.83,285.83,284.81,285.0,1901.0,277.7359,277.7359,276.7448,276.9294,1901.0
2020-12-04 14:50:00,285.6,285.96,285.42,285.59,905.0,277.5124,277.8622,277.3375,277.5027,905.0
2020-12-04 14:55:00,285.59,285.9,285.53,285.8,1800.0,277.5027,277.8039,277.4444,277.7068,1800.0
2020-12-04 15:00:00,285.98,285.99,284.99,284.99,1700.0,277.8817,277.8914,276.9197,276.9197,1700.0
2020-12-04 15:05:00,284.98,285.22,284.58,285.02,2902.0,276.91,277.1432,276.5213,276.9488,2902.0
2020-12-04 15:10:00,284.81,284.88,284.44,284.88,2538.0,276.7448,276.8128,276.3853,276.8128,2538.0
2020-12-04 15:15:00,284.86,284.86,284.31,284.8,1700.0,276.7934,276.7934,276.259,276.7351,1700.0
2020-12-04 15:20:00,284.68,285.18,284.63,284.87,3243.0,276.6185,277.1043,276.5699,276.8031,3243.0
2020-12-04 15:25:00,284.77,285.02,284.02,284.5,4488.0,276.7059,276.9488,275.9772,276.4436,4488.0
2020-12-04 15:30:00,284.68,285.01,284.64,284.64,2623.0,276.6185,276.9391,276.5796,276.5796,2623.0
2020-12-04 15:35:00,284.8,285.63,284.79,285.0,4077.0,276.7351,277.5416,276.7254,276.9294,4077.0
2020-12-04 15:40:00,285.28,285.31,284.3,284.68,7628.0,277.2015,277.2306,276.2492,276.6185,7628.0
2020-12-04 15:45:00,284.54,284.83,284.18,284.47,5450.0,276.4824,276.7642,276.1326,276.4144,5450.0
2020-12-04 15:50:00,284.3,285.3,284.14,284.55,15021.0,276.2492,277.2209,276.0938,276.4922,15021.0
2020-12-04 15:55:00,284.77,285.44,284.41,284.94,29626.0,276.7059,277.357,276.3561,276.8711,29626.0
2020-12-07 09:30:00,283.01,283.29,282.42,283.11,5422.0,274.9958,275.2678,274.4225,275.0929,5422.0
2020-12-07 09:35:00,282.19,283.31,282.19,282.76,1000.0,274.199,275.2873,274.199,274.7528,1000.0
2020-12-07 09:40:00,281.65,283.31,281.21,283.0,1619.0,273.6743,275.2873,273.2467,274.9861,1619.0
2020-12-07 09:45:00,283.29,283.94,282.75,283.35,5627.0,275.2678,275.8994,274.7431,275.3261,5627.0
2020-12-07 09:50:00,283.39,283.39,281.6,281.6,1100.0,275.365,275.365,273.6257,273.6257,1100.0
2020-12-07 09:55:00,281.54,281.68,281.36,281.5,602.0,273.5674,273.7034,273.3925,273.5285,602.0
2020-12-07 10:00:00,282.07,282.9,281.62,282.85,4901.0,274.0824,274.8889,273.6451,274.8403,4901.0
2020-12-07 10:05:00,282.8,284.27,282.61,284.27,2221.0,274.7917,276.2201,274.6071,276.2201,2221.0
2020-12-07 10:10:00,284.5,285.86,284.49,285.86,2800.0,276.4436,277.7651,276.4339,277.7651,2800.0
2020-12-07 10:15:00,285.87,286.27,285.87,286.22,600.0,277.7748,278.1635,277.7748,278.1149,600.0
2020-12-07 10:20:00,285.98,286.42,285.71,285.83,3140.0,277.8817,278.3092,277.6193,277.7359,3140.0
2020-12-07 10:25:00,285.95,286.04,285.84,286.04,1100.0,277.8525,277.94,277.7456,277.94,1100.0
2020-12-07 10:30:00,285.98,286.14,285.98,286.14,608.0,277.8817,278.0371,277.8817,278.0371,608.0
2020-12-07 10:35:00,286.02,286.06,285.61,285.66,10337.0,277.9205,277.9594,277.5221,277.5707,10337.0
2020-12-07 10:40:00,285.85,285.85,285.37,285.43,2240.0,277.7553,277.7553,277.2889,277.3472,2240.0
2020-12-07 10:45:00,285.43,285.83,285.36,285.52,730.0,277.3472,277.7359,277.2792,277.4347,730.0
2020-12-07 10:50:00,284.98,285.14,284.56,285.0,1100.0,276.91,277.0655,276.5019,276.9294,1100.0
2020-12-07 10:55:00,285.18,285.18,284.35,284.85,1239.0,277.1043,277.1043,276.2978,276.7837,1239.0
2020-12-07 11:00:00,285.13,285.65,285.13,285.3,697.0,277.0557,277.561,277.0557,277.2209,697.0
2020-12-07 11:05:00,285.31,285.53,284.49,284.73,800.0,277.2306,277.4444,276.4339,276.6671,800.0
2020-12-07 11:10:00,284.87,285.0,284.45,284.94,2200.0,276.8031,276.9294,276.395,276.8711,2200.0
2020-12-07 11:15:00,284.67,285.2,284.53,284.63,2451.0,276.6088,277.1238,276.4727,276.5699,2451.0
2020-12-07 11:20:00,285.19,285.5,284.87,285.24,1175.0,277.114,277.4153,276.8031,277.1626,1175.0
2020-12-07 11:25:00,285.07,285.4,285.07,285.21,300.0,276.9974,277.3181,276.9974,277.1335,300.0
2020-12-07 11:30:00,285.09,285.2,284.98,284.98,1157.0,277.0169,277.1238,276.91,276.91,1157.0
2020-12-07 11:35:00,285.07,285.23,285.02,285.17,777.0,276.9974,277.1529,276.9488,277.0946,777.0
2020-12-07 11:40:00,285.17,285.17,284.24,284.24,1600.0,277.0946,277.0946,276.1909,276.1909,1600.0
2020-12-07 11:45:00,284.09,284.09,283.4,283.4,428.0,276.0452,276.0452,275.3747,275.3747,428.0
2020-12-07 11:50:00,283.79,283.93,283.53,283.79,1602.0,275.7537,275.8897,275.501,275.7537,1602.0
2020-12-07 11:55:00,283.81,284.25,283.81,284.25,600.0,275.7731,276.2007,275.7731,276.2007,600.0
2020-12-07 12:00:00,284.24,284.41,284.24,284.41,200.0,276.1909,276.3561,276.1909,276.3561,200.0
2020-12-07 12:05:00,284.48,284.67,284.48,284.67,600.0,276.4241,276.6088,276.4241,276.6088,600.0
2020-12-07 12:10:00,284.49,284.49,284.42,284.42,200.0,276.4339,276.4339,276.3658,276.3658,200.0
2020-12-07 12:15:00,284.13,284.27,284.13,284.27,200.0,276.0841,276.2201,276.0841,276.2201,200.0
2020-12-07 12:20:00,283.62,283.62,283.62,283.62,100.0,275.5885,275.5885,275.5885,275.5885,100.0
2020-12-07 12:25:00,283.45,283.45,283.17,283.28,800.0,275.4233,275.4233,275.1512,275.2581,800.0
2020-12-07 12:30:00,283.0,283.11,283.0,283.11,200.0,274.9861,275.0929,274.9861,275.0929,200.0
2020-12-07 12:35:00,283.18,283.39,283.03,283.05,1300.0,275.161,275.365,275.0152,275.0346,1300.0
2020-12-07 12:40:00,282.87,282.87,282.72,282.74,501.0,274.8597,274.8597,274.714,274.7334,501.0
2020-12-07 12:45:00,282.75,282.75,282.35,282.35,400.0,274.7431,274.7431,274.3545,274.3545,400.0
2020-12-07 12:50:00,282.48,282.91,282.26,282.53,2204.0,274.4808,274.8986,274.267,274.5294,2204.0
2020-12-07 12:55:00,282.16,282.24,281.17,281.17,1512.0,274.1698,274.2476,273.2079,273.2079,1512.0
2020-12-07 13:00:00,281.59,281.59,281.08,281.58,1285.0,273.616,273.616,273.1204,273.6063,1285.0
2020-12-07 13:05:00,281.72,281.72,281.66,281.66,300.0,273.7423,273.7423,273.684,273.684,300.0
2020-12-07 13:10:00,281.61,281.66,281.21,281.34,1450.0,273.6354,273.684,273.2467,273.3731,1450.0
2020-12-07 13:15:00,281.2,282.04,281.16,281.74,1911.0,273.237,274.0532,273.1982,273.7617,1911.0
2020-12-07 13:20:00,281.82,282.66,281.82,282.66,1028.0,273.8395,274.6557,273.8395,274.6557,1028.0
2020-12-07 13:25:00,282.36,282.36,282.13,282.13,600.0,274.3642,274.3642,274.1407,274.1407,600.0
2020-12-07 13:30:00,282.1,282.76,282.1,282.76,2057.0,274.1115,274.7528,274.1115,274.7528,2057.0
2020-12-07 13:35:00,282.89,283.08,282.68,282.7,2151.0,274.8792,275.0638,274.6751,274.6945,2151.0
2020-12-07 13:40:00,282.41,282.5,281.64,281.64,520.0,274.4128,274.5002,273.6646,273.6646,520.0
2020-12-07 13:45:00,282.07,282.07,282.07,282.07,100.0,274.0824,274.0824,274.0824,274.0824,100.0
2020-12-07 13:50:00,281.95,281.95,281.53,281.89,650.0,273.9658,273.9658,273.5577,273.9075,650.0
2020-12-07 13:55:00,281.59,282.17,281.59,281.91,1826.0,273.616,274.1796,273.616,273.9269,1826.0
2020-12-07 14:00:00,281.94,282.12,281.63,282.12,1853.0,273.9561,274.131,273.6548,274.131,1853.0
2020-12-07 14:05:00,282.3,282.94,282.3,282.94,701.0,274.3059,274.9278,274.3059,274.9278,701.0
2020-12-07 14:10:00,282.88,282.88,282.34,282.61,1299.0,274.8694,274.8694,274.3447,274.6071,1299.0
2020-12-07 14:15:00,282.57,282.57,281.99,282.3,1200.0,274.5682,274.5682,274.0047,274.3059,1200.0
2020-12-07 14:20:00,282.18,282.57,281.92,281.96,2400.0,274.1893,274.5682,273.9366,273.9755,2400.0
2020-12-07 14:25:00,282.28,282.49,282.17,282.46,812.0,274.2864,274.4905,274.1796,274.4613,812.0
2020-12-07 14:30:00,282.27,282.78,282.27,282.78,2200.0,274.2767,274.7723,274.2767,274.7723,2200.0
2020-12-07 14:35:00,282.81,282.81,282.63,282.75,600.0,274.8014,274.8014,274.6265,274.7431,600.0
2020-12-07 14:40:00,283.04,283.51,282.99,283.23,1600.0,275.0249,275.4816,274.9763,275.2095,1600.0
2020-12-07 14:45:00,283.45,283.65,283.37,283.65,901.0,275.4233,275.6176,275.3456,275.6176,901.0
2020-12-07 14:50:00,283.7,284.11,283.7,283.83,1600.0,275.6662,276.0646,275.6662,275.7925,1600.0
2020-12-07 14:55:00,283.68,283.68,283.2,283.49,1205.0,275.6468,275.6468,275.1804,275.4622,1205.0
2020-12-07 15:00:00,283.42,283.83,283.36,283.83,700.0,275.3942,275.7925,275.3359,275.7925,700.0
2020-12-07 15:05:00,283.8,283.82,283.46,283.46,800.0,275.7634,275.7828,275.433,275.433,800.0
2020-12-07 15:10:00,283.33,283.64,283.33,283.59,873.0,275.3067,275.6079,275.3067,275.5593,873.0
2020-12-07 15:15:00,283.72,283.79,283.67,283.68,900.0,275.6857,275.7537,275.6371,275.6468,900.0
2020-12-07 15:20:00,283.76,283.78,283.45,283.73,1428.0,275.7245,275.744,275.4233,275.6954,1428.0
2020-12-07 15:25:00,283.73,283.87,283.69,283.87,1436.0,275.6954,275.8314,275.6565,275.8314,1436.0
2020-12-07 15:30:00,284.13,284.48,284.08,284.36,1300.0,276.0841,276.4241,276.0355,276.3075,1300.0
2020-12-07 15:35:00,284.08,284.45,283.79,283.8,2920.0,276.0355,276.395,275.7537,275.7634,2920.0
2020-12-07 15:40:00,283.93,284.06,283.32,283.43,3200.0,275.8897,276.016,275.297,275.4039,3200.0
2020-12-07 15:45:00,283.39,283.95,283.39,283.88,4179.0,275.365,275.9091,275.365,275.8411,4179.0
2020-12-07 15:50:00,284.04,285.19,283.96,285.06,8140.0,275.9966,277.114,275.9189,276.9877,8140.0
2020-12-07 15:55:00,285.19,285.34,284.48,284.73,21461.0,277.114,277.2598,276.4241,276.6671,21461.0
2020-12-08 09:30:00,282.27,282.78,280.41,282.78,4979.0,274.2767,274.7723,272.4694,274.7723,4979.0
2020-12-08 09:35:00,283.61,283.66,283.61,283.66,200.0,275.5788,275.6274,275.5788,275.6274,200.0
2020-12-08 09:40:00,284.99,285.94,284.99,285.94,800.0,276.9197,277.8428,276.9197,277.8428,800.0
2020-12-08 09:45:00,285.18,285.8,285.03,285.8,400.0,277.1043,277.7068,276.9586,277.7068,400.0
2020-12-08 09:50:00,285.94,285.94,285.2,285.41,500.0,277.8428,277.8428,277.1238,277.3278,500.0
2020-12-08 09:55:00,285.82,286.63,285.28,286.38,1749.0,277.7262,278.5133,277.2015,278.2703,1749.0
2020-12-08 10:00:00,286.74,287.15,286.1,286.88,1600.0,278.6201,279.0185,277.9983,278.7562,1600.0
2020-12-08 10:05:00,286.11,286.66,285.54,286.66,2999.0,278.008,278.5424,277.4541,278.5424,2999.0
2020-12-08 10:10:00,286.65,287.47,286.19,286.83,2000.0,278.5327,279.3295,278.0857,278.7076,2000.0
2020-12-08 10:15:00,286.05,287.51,286.05,286.46,2833.0,277.9497,279.3683,277.9497,278.3481,2833.0
2020-12-08 10:20:00,286.33,286.72,285.68,286.29,2100.0,278.2218,278.6007,277.5902,278.1829,2100.0
2020-12-08 10:25:00,286.62,287.5,286.34,287.5,2101.0,278.5035,279.3586,278.2315,279.3586,2101.0
2020-12-08 10:30:00,286.76,287.27,286.19,286.77,2600.0,278.6396,279.1351,278.0857,278.6493,2600.0
2020-12-08 10:35:00,286.15,286.15,285.68,285.68,1500.0,278.0469,278.0469,277.5902,277.5902,1500.0
2020-12-08 10:40:00,285.65,286.28,285.65,286.27,3079.0,277.561,278.1732,277.561,278.1635,3079.0
2020-12-08 10:45:00,286.25,286.43,286.25,286.43,800.0,278.144,278.3189,278.144,278.3189,800.0
2020-12-08 10:50:00,286.65,286.67,286.36,286.4,920.0,278.5327,278.5521,278.2509,278.2898,920.0
2020-12-08 10:55:00,286.64,286.93,286.58,286.76,2002.0,278.523,278.8048,278.4647,278.6396,2002.0
2020-12-08 11:00:00,286.75,286.75,286.62,286.62,1340.0,278.6299,278.6299,278.5035,278.5035,1340.0
2020-12-08 11:05:00,286.67,286.93,286.4,286.55,3606.0,278.5521,278.8048,278.2898,278.4355,3606.0
2020-12-08 11:10:00,286.4,286.75,286.1,286.1,2325.0,278.2898,278.6299,277.9983,277.9983,2325.0
2020-12-08 11:15:00,285.97,286.48,285.97,286.38,2311.0,277.8719,278.3675,277.8719,278.2703,2311.0
2020-12-08 11:20:00,286.29,286.44,286.29,286.38,300.0,278.1829,278.3286,278.1829,278.2703,300.0
2020-12-08 11:25:00,286.43,286.43,286.02,286.14,1900.0,278.3189,278.3189,277.9205,278.0371,1900.0
2020-12-08 11:30:00,285.96,285.96,285.65,285.9,835.0,277.8622,277.8622,277.561,277.8039,835.0
2020-12-08 11:35:00,286.2,286.28,286.01,286.01,728.0,278.0954,278.1732,277.9108,277.9108,728.0
2020-12-08 11:40:00,286.12,286.12,285.84,285.93,1973.0,278.0177,278.0177,277.7456,277.8331,1973.0
2020-12-08 11:45:00,285.95,286.15,285.6,285.66,3796.0,277.8525,278.0469,277.5124,277.5707,3796.0
2020-12-08 11:50:00,285.81,285.82,285.04,285.14,9338.0,277.7165,277.7262,276.9683,277.0655,9338.0
2020-12-08 11:55:00,285.19,285.59,285.15,285.15,5713.0,277.114,277.5027,277.0752,277.0752,5713.0
2020-12-08 12:00:00,285.07,285.09,284.8,284.96,3325.0,276.9974,277.0169,276.7351,276.8905,3325.0
2020-12-08 12:05:00,285.06,285.17,284.45,284.75,3702.0,276.9877,277.0946,276.395,276.6865,3702.0
2020-12-08 12:10:00,285.13,285.13,284.9,285.06,5919.0,277.0557,277.0557,276.8322,276.9877,5919.0
2020-12-08 12:15:00,285.06,285.06,285.06,285.06,0.0,276.9877,276.9877,276.9877,276.9877,0.0
2020-12-08 12:20:00,285.23,285.43,285.0,285.22,6880.0,277.1529,277.3472,276.9294,277.1432,6880.0
2020-12-08 12:25:00,285.25,285.26,284.64,284.64,14657.0,277.1723,277.1821,276.5796,276.5796,14657.0
2020-12-08 12:30:00,284.67,284.89,284.52,284.72,2400.0,276.6088,276.8225,276.463,276.6573,2400.0
2020-12-08 12:35:00,284.91,285.0,284.9,284.9,2667.0,276.842,276.9294,276.8322,276.8322,2667.0
2020-12-08 12:40:00,284.68,285.0,284.49,284.71,5917.0,276.6185,276.9294,276.4339,276.6476,5917.0
2020-12-08 12:45:00,285.0,285.0,284.76,284.76,4770.0,276.9294,276.9294,276.6962,276.6962,4770.0
2020-12-08 12:50:00,284.94,285.0,284.46,284.57,1052.0,276.8711,276.9294,276.4047,276.5116,1052.0
2020-12-08 12:55:00,284.57,284.57,284.57,284.57,0.0,276.5116,276.5116,276.5116,276.5116,0.0
2020-12-08 13:00:00,284.33,284.89,284.32,284.36,1080.0,276.2784,276.8225,276.2687,276.3075,1080.0
2020-12-08 13:05:00,284.25,284.52,284.21,284.5,890.0,276.2007,276.463,276.1618,276.4436,890.0
2020-12-08 13:10:00,284.5,284.5,284.5,284.5,0.0,276.4436,276.4436,276.4436,276.4436,0.0
2020-12-08 13:15:00,284.61,284.61,284.5,284.5,200.0,276.5505,276.5505,276.4436,276.4436,200.0
2020-12-08 13:20:00,284.74,284.77,284.53,284.53,500.0,276.6768,276.7059,276.4727,276.4727,500.0
2020-12-08 13:25:00,284.7,284.79,284.06,284.06,3445.0,276.6379,276.7254,276.016,276.016,3445.0
2020-12-08 13:30:00,284.06,284.06,283.23,283.98,6348.0,276.016,276.016,275.2095,275.9383,6348.0
2020-12-08 13:35:00,284.3,284.34,284.13,284.13,700.0,276.2492,276.2881,276.0841,276.0841,700.0
2020-12-08 13:40:00,283.93,283.93,283.79,283.79,431.0,275.8897,275.8897,275.7537,275.7537,431.0
2020-12-08 13:45:00,283.17,283.94,283.17,283.94,1324.0,275.1512,275.8994,275.1512,275.8994,1324.0
2020-12-08 13:50:00,284.1,284.1,282.82,282.88,4326.0,276.0549,276.0549,274.8111,274.8694,4326.0
2020-12-08 13:55:00,282.94,283.16,282.33,282.33,2323.0,274.9278,275.1415,274.335,274.335,2323.0
2020-12-08 14:00:00,282.64,282.96,282.55,282.95,1200.0,274.6362,274.9472,274.5488,274.9375,1200.0
2020-12-08 14:05:00,282.9,283.03,282.78,282.78,1178.0,274.8889,275.0152,274.7723,274.7723,1178.0
2020-12-08 14:10:00,282.78,283.1,282.77,283.08,3500.0,274.7723,275.0832,274.7626,275.0638,3500.0
2020-12-08 14:15:00,282.98,283.05,282.38,282.38,2300.0,274.9666,275.0346,274.3836,274.3836,2300.0
2020-12-08 14:20:00,282.63,283.26,282.48,283.18,7744.0,274.6265,275.2387,274.4808,275.161,7744.0
2020-12-08 14:25:00,283.26,284.08,283.26,283.28,2400.0,275.2387,276.0355,275.2387,275.2581,2400.0
2020-12-08 14:30:00,282.84,283.1,282.84,282.89,800.0,274.8306,275.0832,274.8306,274.8792,800.0
2020-12-08 14:35:00,282.84,283.3,282.56,282.8,2000.0,274.8306,275.2776,274.5585,274.7917,2000.0
2020-12-08 14:40:00,282.9,282.91,282.89,282.91,200.0,274.8889,274.8986,274.8792,274.8986,200.0
2020-12-08 14:45:00,283.13,283.74,282.91,282.91,1128.0,275.1124,275.7051,274.8986,274.8986,1128.0
2020-12-08 14:50:00,282.94,283.0,282.53,282.53,1000.0,274.9278,274.9861,274.5294,274.5294,1000.0
2020-12-08 14:55:00,282.45,282.49,282.34,282.47,1416.0,274.4516,274.4905,274.3447,274.4711,1416.0
2020-12-08 15:00:00,282.72,282.85,282.23,282.23,1873.0,274.714,274.8403,274.2379,274.2379,1873.0
2020-12-08 15:05:00,282.42,282.81,281.89,282.81,1383.0,274.4225,274.8014,273.9075,274.8014,1383.0
2020-12-08 15:10:00,282.42,282.42,282.1,282.1,400.0,274.4225,274.4225,274.1115,274.1115,400.0
2020-12-08 15:15:00,282.29,282.41,282.13,282.32,900.0,274.2962,274.4128,274.1407,274.3253,900.0
2020-12-08 15:20:00,282.17,282.41,281.97,282.33,1839.0,274.1796,274.4128,273.9852,274.335,1839.0
2020-12-08 15:25:00,282.29,282.5,282.08,282.37,2489.0,274.2962,274.5002,274.0921,274.3739,2489.0
2020-12-08 15:30:00,282.48,282.79,281.91,282.77,2061.0,274.4808,274.782,273.9269,274.7626,2061.0
2020-12-08 15:35:00,282.54,283.1,282.43,282.94,3607.0,274.5391,275.0832,274.4322,274.9278,3607.0
2020-12-08 15:40:00,282.79,283.1,282.59,282.6,2801.0,274.782,275.0832,274.5877,274.5974,2801.0
2020-12-08 15:45:00,282.56,283.07,282.3,282.55,5776.0,274.5585,275.0541,274.3059,274.5488,5776.0
2020-12-08 15:50:00,282.66,283.13,282.61,282.92,9135.0,274.6557,275.1124,274.6071,274.9083,9135.0
2020-12-08 15:55:00,282.78,283.14,282.6,282.82,12444.0,274.7723,275.1221,274.5974,274.8111,12444.0
2020-12-09 09:30:00,281.0,281.61,279.05,279.81,10058.0,273.0427,273.6354,271.1479,271.8864,10058.0
2020-12-09 09:35:00,279.7,280.76,279.52,280.0,2254.0,271.7795,272.8095,271.6046,272.071,2254.0
2020-12-09 09:40:00,279.0,279.0,277.73,278.87,2983.0,271.0993,271.0993,269.8653,270.973,2983.0
2020-12-09 09:45:00,278.91,279.26,278.01,279.26,1971.0,271.0119,271.352,270.1374,271.352,1971.0
2020-12-09 09:50:00,279.16,279.16,278.0,278.32,2550.0,271.2548,271.2548,270.1276,270.4386,2550.0
2020-12-09 09:55:00,278.42,279.7,278.41,279.1,650.0,270.5357,271.7795,270.526,271.1965,650.0
2020-12-09 10:00:00,279.52,280.21,279.52,280.0,2600.0,271.6046,272.2751,271.6046,272.071,2600.0
2020-12-09 10:05:00,280.0,280.2,279.43,280.11,7153.0,272.071,272.2653,271.5171,272.1779,7153.0
2020-12-09 10:10:00,280.38,280.4,278.83,280.11,2103.0,272.4402,272.4597,270.9341,272.1779,2103.0
2020-12-09 10:15:00,280.01,280.73,279.35,279.36,2685.0,272.0807,272.7803,271.4394,271.4491,2685.0
2020-12-09 10:20:00,279.94,280.08,279.45,280.0,3351.0,272.0127,272.1487,271.5366,272.071,3351.0
2020-12-09 10:25:00,279.91,280.28,279.5,279.5,5142.0,271.9836,272.3431,271.5852,271.5852,5142.0
2020-12-09 10:30:00,279.41,279.92,278.59,278.65,10428.0,271.4977,271.9933,270.7009,270.7592,10428.0
2020-12-09 10:35:00,278.04,278.66,278.04,278.21,1904.0,270.1665,270.769,270.1665,270.3317,1904.0
2020-12-09 10:40:00,278.01,278.5,277.78,277.96,1813.0,270.1374,270.6135,269.9139,270.0888,1813.0
2020-12-09 10:45:00,278.17,278.32,277.81,277.84,2814.0,270.2928,270.4386,269.943,269.9722,2814.0
2020-12-09 10:50:00,278.0,278.14,277.23,277.24,1728.0,270.1276,270.2637,269.3794,269.3892,1728.0
2020-12-09 10:55:00,277.25,278.11,277.03,277.84,2655.0,269.3989,270.2345,269.1851,269.9722,2655.0
2020-12-09 11:00:00,277.79,277.86,277.59,277.79,825.0,269.9236,269.9916,269.7293,269.9236,825.0
2020-12-09 11:05:00,277.44,278.06,277.36,277.64,1000.0,269.5835,270.1859,269.5058,269.7778,1000.0
2020-12-09 11:10:00,277.87,277.87,277.03,277.07,1200.0,270.0013,270.0013,269.1851,269.224,1200.0
2020-12-09 11:15:00,277.1,277.34,276.92,277.04,4165.0,269.2531,269.4863,269.0782,269.1948,4165.0
2020-12-09 11:20:00,277.1,277.28,277.07,277.15,700.0,269.2531,269.428,269.224,269.3017,700.0
2020-12-09 11:25:00,277.15,277.91,277.04,277.66,4433.0,269.3017,270.0402,269.1948,269.7973,4433.0
2020-12-09 11:30:00,277.79,277.93,276.67,276.71,5775.0,269.9236,270.0596,268.8353,268.8742,5775.0
2020-12-09 11:35:00,276.89,277.33,276.63,277.28,2811.0,269.0491,269.4766,268.7964,269.428,2811.0
2020-12-09 11:40:00,277.28,277.75,276.98,277.75,8101.0,269.428,269.8847,269.1365,269.8847,8101.0
2020-12-09 11:45:00,277.51,277.71,276.84,276.99,2200.0,269.6515,269.8459,269.0005,269.1462,2200.0
2020-12-09 11:50:00,277.5,277.52,277.23,277.44,2702.0,269.6418,269.6612,269.3794,269.5835,2702.0
2020-12-09 11:55:00,277.55,277.91,277.55,277.91,1250.0,269.6904,270.0402,269.6904,270.0402,1250.0
2020-12-09 12:00:00,278.01,278.17,277.81,278.17,631.0,270.1374,270.2928,269.943,270.2928,631.0
2020-12-09 12:05:00,278.13,278.13,277.27,277.9,5290.0,270.254,270.254,269.4183,270.0305,5290.0
2020-12-09 12:10:00,277.89,278.09,277.78,278.08,900.0,270.0208,270.2151,269.9139,270.2054,900.0
2020-12-09 12:15:00,278.0,278.39,277.99,278.02,4935.0,270.1276,270.5066,270.1179,270.1471,4935.0
2020-12-09 12:20:00,278.01,278.12,277.6,277.79,4000.0,270.1374,270.2442,269.739,269.9236,4000.0
2020-12-09 12:25:00,277.94,278.12,277.86,277.89,4371.0,270.0693,270.2442,269.9916,270.0208,4371.0
2020-12-09 12:30:00,277.77,277.77,277.41,277.6,900.0,269.9042,269.9042,269.5543,269.739,900.0
2020-12-09 12:35:00,277.66,277.79,277.6,277.78,925.0,269.7973,269.9236,269.739,269.9139,925.0
2020-12-09 12:40:00,277.6,277.6,277.56,277.56,200.0,269.739,269.739,269.7001,269.7001,200.0
2020-12-09 12:45:00,277.62,277.65,276.92,277.42,5400.0,269.7584,269.7876,269.0782,269.5641,5400.0
2020-12-09 12:50:00,276.98,277.4,276.92,277.0,2660.0,269.1365,269.5446,269.0782,269.156,2660.0
2020-12-09 12:55:00,277.1,277.91,276.92,277.79,2701.0,269.2531,270.0402,269.0782,269.9236,2701.0
2020-12-09 13:00:00,277.52,277.65,277.24,277.54,1300.0,269.6612,269.7876,269.3892,269.6807,1300.0
2020-12-09 13:05:00,277.76,278.35,277.57,277.9,4111.0,269.8944,270.4677,269.7098,270.0305,4111.0
2020-12-09 13:10:00,277.83,278.11,277.51,277.57,3500.0,269.9625,270.2345,269.6515,269.7098,3500.0
2020-12-09 13:15:00,277.45,277.79,277.0,277.25,3900.0,269.5932,269.9236,269.156,269.3989,3900.0
2020-12-09 13:20:00,277.28,277.28,275.6,275.61,5446.0,269.428,269.428,267.7956,267.8053,5446.0
2020-12-09 13:25:00,275.81,276.7,275.8,276.4,4971.0,267.9997,268.8645,267.9899,268.5729,4971.0
2020-12-09 13:30:00,275.78,275.85,274.94,275.05,3119.0,267.9705,268.0385,267.1543,267.2612,3119.0
2020-12-09 13:35:00,274.76,275.5,274.76,275.29,4700.0,266.9794,267.6984,266.9794,267.4944,4700.0
2020-12-09 13:40:00,275.19,275.6,274.86,274.86,4857.0,267.3972,267.7956,267.0766,267.0766,4857.0
2020-12-09 13:45:00,274.87,275.59,274.87,275.3,3996.0,267.0863,267.7859,267.0863,267.5041,3996.0
2020-12-09 13:50:00,275.11,275.33,274.98,275.11,1201.0,267.3195,267.5332,267.1932,267.3195,1201.0
2020-12-09 13:55:00,275.15,275.42,274.76,275.28,20134.0,267.3583,267.6207,266.9794,267.4847,20134.0
2020-12-09 14:00:00,275.27,275.59,275.19,275.45,2413.0,267.4749,267.7859,267.3972,267.6499,2413.0
2020-12-09 14:05:00,275.48,275.48,274.55,275.48,7576.0,267.679,267.679,266.7753,267.679,7576.0
2020-12-09 14:10:00,275.68,275.92,275.11,275.61,1500.0,267.8733,268.1065,267.3195,267.8053,1500.0
2020-12-09 14:15:00,275.6,275.61,275.4,275.4,1150.0,267.7956,267.8053,267.6013,267.6013,1150.0
2020-12-09 14:20:00,275.65,275.96,275.15,275.95,2734.0,267.8442,268.1454,267.3583,268.1357,2734.0
2020-12-09 14:25:00,276.21,276.69,276.2,276.41,1200.0,268.3883,268.8547,268.3786,268.5827,1200.0
2020-12-09 14:30:00,276.28,276.35,275.86,275.86,1700.0,268.4563,268.5244,268.0482,268.0482,1700.0
2020-12-09 14:35:00,275.99,275.99,275.59,275.59,800.0,268.1746,268.1746,267.7859,267.7859,800.0
2020-12-09 14:40:00,275.38,275.38,275.37,275.38,100.0,267.5818,267.5818,267.5721,267.5818,100.0
2020-12-09 14:45:00,275.51,275.9,275.22,275.41,4255.0,267.7082,268.0871,267.4264,267.611,4255.0
2020-12-09 14:50:00,275.18,275.81,275.08,275.81,4012.0,267.3875,267.9997,267.2903,267.9997,4012.0
2020-12-09 14:55:00,275.72,275.94,275.7,275.94,610.0,267.9122,268.126,267.8928,268.126,610.0
2020-12-09 15:00:00,276.02,276.02,275.49,275.49,700.0,268.2037,268.2037,267.6887,267.6887,700.0
2020-12-09 15:05:00,275.75,276.25,275.65,276.1,2722.0,267.9414,268.4272,267.8442,268.2814,2722.0
2020-12-09 15:10:00,276.24,276.43,275.97,276.35,1700.0,268.4175,268.6021,268.1551,268.5244,1700.0
2020-12-09 15:15:00,276.21,276.21,275.87,276.13,2869.0,268.3883,268.3883,268.058,268.3106,2869.0
2020-12-09 15:20:00,276.07,276.15,276.07,276.15,200.0,268.2523,268.33,268.2523,268.33,200.0
2020-12-09 15:25:00,276.16,276.52,275.87,276.32,3073.0,268.3397,268.6896,268.058,268.4952,3073.0
2020-12-09 15:30:00,276.53,277.41,276.41,277.41,2200.0,268.6993,269.5543,268.5827,269.5543,2200.0
2020-12-09 15:35:00,277.26,277.84,277.23,277.67,4325.0,269.4086,269.9722,269.3794,269.807,4325.0
2020-12-09 15:40:00,277.66,278.02,277.64,277.84,4943.0,269.7973,270.1471,269.7778,269.9722,4943.0
2020-12-09 15:45:00,277.86,277.86,276.19,276.8,8135.0,269.9916,269.9916,268.3689,268.9616,8135.0
2020-12-09 15:50:00,276.81,277.54,276.63,276.93,17280.0,268.9713,269.6807,268.7964,269.0879,17280.0
2020-12-09 15:55:00,276.88,277.33,276.65,276.81,58538.0,269.0394,269.4766,268.8159,268.9713,58538.0
2020-12-10 09:30:00,274.67,274.67,270.01,271.56,18019.0,266.8919,266.8919,262.3639,263.87,18019.0
2020-12-10 09:35:00,271.41,271.95,270.62,271.77,4430.0,263.7243,264.249,262.9566,264.0741,4430.0
2020-12-10 09:40:00,272.17,272.4,270.62,270.63,5530.0,264.4627,264.6862,262.9566,262.9663,5530.0
2020-12-10 09:45:00,270.63,272.15,270.62,271.25,2374.0,262.9663,264.4433,262.9566,263.5688,2374.0
2020-12-10 09:50:00,271.78,272.0,270.51,270.51,7216.0,264.0838,264.2975,262.8497,262.8497,7216.0
2020-12-10 09:55:00,270.9,271.21,270.53,270.88,1200.0,263.2287,263.5299,262.8692,263.2093,1200.0
2020-12-10 10:00:00,271.41,271.42,270.22,270.5,4000.0,263.7243,263.734,262.568,262.84,4000.0
2020-12-10 10:05:00,270.5,271.11,270.29,270.88,1775.0,262.84,263.4328,262.636,263.2093,1775.0
2020-12-10 10:10:00,270.79,270.82,270.19,270.19,2550.0,263.1218,263.151,262.5388,262.5388,2550.0
2020-12-10 10:15:00,270.67,270.67,270.14,270.28,4472.0,263.0052,263.0052,262.4902,262.6263,4472.0
2020-12-10 10:20:00,270.16,270.25,269.13,269.49,4229.0,262.5097,262.5971,261.5088,261.8586,4229.0
2020-12-10 10:25:00,269.75,269.75,268.75,269.46,4800.0,262.1113,262.1113,261.1396,261.8295,4800.0
2020-12-10 10:30:00,270.0,270.58,269.81,270.13,2900.0,262.3542,262.9178,262.1696,262.4805,2900.0
2020-12-10 10:35:00,270.31,270.31,269.39,270.0,4050.0,262.6554,262.6554,261.7615,262.3542,4050.0
2020-12-10 10:40:00,269.87,269.87,268.76,268.76,3100.0,262.2279,262.2279,261.1493,261.1493,3100.0
2020-12-10 10:45:00,269.17,269.5,268.77,268.77,1868.0,261.5477,261.8683,261.159,261.159,1868.0
2020-12-10 10:50:00,268.82,269.63,268.68,269.09,6196.0,261.2076,261.9947,261.0716,261.47,6196.0
2020-12-10 10:55:00,268.98,269.17,268.7,268.7,1162.0,261.3631,261.5477,261.091,261.091,1162.0
2020-12-10 11:00:00,268.95,269.05,268.14,268.14,5342.0,261.3339,261.4311,260.5469,260.5469,5342.0
2020-12-10 11:05:00,268.62,268.65,268.0,268.14,3934.0,261.0133,261.0424,260.4108,260.5469,3934.0
2020-12-10 11:10:00,268.38,268.38,267.81,268.0,3860.0,260.7801,260.7801,260.2262,260.4108,3860.0
2020-12-10 11:15:00,267.96,268.03,267.37,267.42,3921.0,260.372,260.44,259.7987,259.8472,3921.0
2020-12-10 11:20:00,268.16,268.16,266.95,266.95,6982.0,260.5663,260.5663,259.3906,259.3906,6982.0
2020-12-10 11:25:00,266.95,267.0,266.59,266.71,6073.0,259.3906,259.4391,259.0407,259.1573,6073.0
2020-12-10 11:30:00,266.78,267.22,266.44,266.95,6408.0,259.2254,259.6529,258.895,259.3906,6408.0
2020-12-10 11:35:00,267.06,267.07,266.62,266.86,5076.0,259.4974,259.5072,259.0699,259.3031,5076.0
2020-12-10 11:40:00,266.73,267.02,265.6,265.61,5499.0,259.1768,259.4586,258.0788,258.0885,5499.0
2020-12-10 11:45:00,265.62,266.61,265.62,266.47,7098.0,258.0982,259.0602,258.0982,258.9241,7098.0
2020-12-10 11:50:00,266.22,266.51,266.0,266.0,2400.0,258.6812,258.963,258.4675,258.4675,2400.0
2020-12-10 11:55:00,266.01,266.45,265.66,266.18,3500.0,258.4772,258.9047,258.1371,258.6424,3500.0
2020-12-10 12:00:00,266.26,267.12,265.98,266.75,6036.0,258.7201,259.5557,258.448,259.1962,6036.0
2020-12-10 12:05:00,266.95,267.1,266.79,267.05,4310.0,259.3906,259.5363,259.2351,259.4877,4310.0
2020-12-10 12:10:00,267.02,267.1,266.81,266.91,2440.0,259.4586,259.5363,259.2545,259.3517,2440.0
2020-12-10 12:15:00,266.9,266.95,266.51,266.8,2742.0,259.342,259.3906,258.963,259.2448,2742.0
2020-12-10 12:20:00,266.73,266.76,266.45,266.63,3046.0,259.1768,259.2059,258.9047,259.0796,3046.0
2020-12-10 12:25:00,266.74,267.22,266.71,266.89,1612.0,259.1865,259.6529,259.1573,259.3323,1612.0
2020-12-10 12:30:00,266.98,267.52,266.89,267.38,2994.0,259.4197,259.9444,259.3323,259.8084,2994.0
2020-12-10 12:35:00,267.54,267.91,267.47,267.9,8469.0,259.9638,260.3234,259.8958,260.3137,8469.0
2020-12-10 12:40:00,267.9,268.1,266.66,266.91,4164.0,260.3137,260.508,259.1088,259.3517,4164.0
2020-12-10 12:45:00,267.1,267.52,267.0,267.0,2405.0,259.5363,259.9444,259.4391,259.4391,2405.0
2020-12-10 12:50:00,266.73,266.84,265.96,266.42,6508.0,259.1768,259.2837,258.4286,258.8756,6508.0
2020-12-10 12:55:00,266.3,267.09,266.08,266.9,4300.0,258.759,259.5266,258.5452,259.342,4300.0
2020-12-10 13:00:00,266.65,267.07,266.42,267.01,3573.0,259.099,259.5072,258.8756,259.4489,3573.0
2020-12-10 13:05:00,266.97,267.82,266.58,267.73,8038.0,259.41,260.2359,259.031,260.1485,8038.0
2020-12-10 13:10:00,267.65,267.86,267.63,267.85,1852.0,260.0707,260.2748,260.0513,260.2651,1852.0
2020-12-10 13:15:00,267.86,267.95,267.68,267.68,2090.0,260.2748,260.3622,260.0999,260.0999,2090.0
2020-12-10 13:20:00,267.79,267.91,267.61,267.71,3041.0,260.2068,260.3234,260.0319,260.129,3041.0
2020-12-10 13:25:00,267.81,267.81,267.31,267.66,2685.0,260.2262,260.2262,259.7404,260.0804,2685.0
2020-12-10 13:30:00,267.55,267.57,267.11,267.11,1800.0,259.9736,259.993,259.546,259.546,1800.0
2020-12-10 13:35:00,267.22,267.24,266.56,266.83,16548.0,259.6529,259.6723,259.0116,259.274,16548.0
2020-12-10 13:40:00,266.9,266.94,266.51,266.94,2617.0,259.342,259.3808,258.963,259.3808,2617.0
2020-12-10 13:45:00,266.99,266.99,266.26,266.83,2500.0,259.4294,259.4294,258.7201,259.274,2500.0
2020-12-10 13:50:00,266.64,266.73,266.46,266.57,2844.0,259.0893,259.1768,258.9144,259.0213,2844.0
2020-12-10 13:55:00,266.43,266.56,265.77,265.77,3650.0,258.8853,259.0116,258.244,258.244,3650.0
2020-12-10 14:00:00,265.84,266.02,265.76,265.76,2263.0,258.312,258.4869,258.2343,258.2343,2263.0
2020-12-10 14:05:00,265.68,266.23,265.53,266.11,2201.0,258.1565,258.6909,258.0108,258.5743,2201.0
2020-12-10 14:10:00,266.0,266.0,264.99,265.0,13533.0,258.4675,258.4675,257.4861,257.4958,13533.0
2020-12-10 14:15:00,265.03,265.18,264.62,264.63,19134.0,257.5249,257.6707,257.1265,257.1362,19134.0
2020-12-10 14:20:00,264.71,265.25,264.71,264.81,2794.0,257.214,257.7387,257.214,257.3112,2794.0
2020-12-10 14:25:00,264.69,264.96,264.58,264.96,4424.0,257.1946,257.4569,257.0877,257.4569,4424.0
2020-12-10 14:30:00,265.01,265.93,264.86,265.71,2281.0,257.5055,258.3994,257.3597,258.1857,2281.0
2020-12-10 14:35:00,265.55,266.38,265.55,266.38,1726.0,258.0302,258.8367,258.0302,258.8367,1726.0
2020-12-10 14:40:00,266.18,266.63,265.86,266.21,2601.0,258.6424,259.0796,258.3314,258.6715,2601.0
2020-12-10 14:45:00,266.36,266.38,265.97,266.23,5000.0,258.8173,258.8367,258.4383,258.6909,5000.0
2020-12-10 14:50:00,266.23,266.4,265.77,265.85,3763.0,258.6909,258.8561,258.244,258.3217,3763.0
2020-12-10 14:55:00,265.85,266.09,265.63,265.98,2499.0,258.3217,258.5549,258.1079,258.448,2499.0
2020-12-10 15:00:00,266.04,266.07,265.24,265.43,4957.0,258.5063,258.5355,257.729,257.9136,4957.0
2020-12-10 15:05:00,265.32,265.4,264.96,264.96,3215.0,257.8067,257.8844,257.4569,257.4569,3215.0
2020-12-10 15:10:00,265.07,265.5,264.97,265.0,4592.0,257.5638,257.9816,257.4666,257.4958,4592.0
2020-12-10 15:15:00,264.82,265.42,264.76,265.13,4465.0,257.3209,257.9039,257.2626,257.6221,4465.0
2020-12-10 15:20:00,264.95,265.35,264.94,265.13,4983.0,257.4472,257.8359,257.4375,257.6221,4983.0
2020-12-10 15:25:00,265.15,265.22,264.76,264.76,4316.0,257.6415,257.7095,257.2626,257.2626,4316.0
2020-12-10 15:30:00,264.84,265.27,264.82,264.86,5086.0,257.3403,257.7581,257.3209,257.3597,5086.0
2020-12-10 15:35:00,264.81,265.38,264.69,265.31,6907.0,257.3112,257.865,257.1946,257.797,6907.0
2020-12-10 15:40:00,265.35,265.76,265.35,265.61,4741.0,257.8359,258.2343,257.8359,258.0885,4741.0
2020-12-10 15:45:00,265.67,266.05,265.48,265.79,9508.0,258.1468,258.516,257.9622,258.2634,9508.0
2020-12-10 15:50:00,265.78,266.71,265.78,266.44,14616.0,258.2537,259.1573,258.2537,258.895,14616.0
2020-12-10 15:55:00,266.39,266.88,266.16,266.74,43462.0,258.8464,259.3225,258.6229,259.1865,43462.0
2020-12-11 09:30:00,266.71,268.54,265.8,268.11,11498.0,259.1573,260.9355,258.2731,260.5177,11498.0
2020-12-11 09:35:00,268.2,268.92,267.6,267.61,8085.0,260.6052,261.3048,260.0221,260.0319,8085.0
2020-12-11 09:40:00,267.3,268.24,267.3,268.23,482.0,259.7306,260.644,259.7306,260.6343,482.0
2020-12-11 09:45:00,267.7,268.48,266.75,267.25,4780.0,260.1193,260.8772,259.1962,259.6821,4780.0
2020-12-11 09:50:00,267.04,268.51,267.04,267.44,3847.0,259.478,260.9064,259.478,259.8667,3847.0
2020-12-11 09:55:00,267.84,267.84,266.91,267.47,3424.0,260.2553,260.2553,259.3517,259.8958,3424.0
2020-12-11 10:00:00,267.82,268.32,267.62,267.9,4453.0,260.2359,260.7218,260.0416,260.3137,4453.0
2020-12-11 10:05:00,267.75,268.27,267.75,267.82,2300.0,260.1679,260.6732,260.1679,260.2359,2300.0
2020-12-11 10:10:00,267.58,267.98,267.36,267.98,600.0,260.0027,260.3914,259.7889,260.3914,600.0
2020-12-11 10:15:00,268.09,268.09,267.24,267.69,900.0,260.4983,260.4983,259.6723,260.1096,900.0
2020-12-11 10:20:00,268.2,268.22,267.64,267.65,4284.0,260.6052,260.6246,260.061,260.0707,4284.0
2020-12-11 10:25:00,267.32,267.4,266.93,266.93,2900.0,259.7501,259.8278,259.3711,259.3711,2900.0
2020-12-11 10:30:00,266.92,267.3,266.73,267.3,1543.0,259.3614,259.7306,259.1768,259.7306,1543.0
2020-12-11 10:35:00,267.26,267.59,267.26,267.53,922.0,259.6918,260.0124,259.6918,259.9541,922.0
2020-12-11 10:40:00,267.59,267.59,267.15,267.15,2855.0,260.0124,260.0124,259.5849,259.5849,2855.0
2020-12-11 10:45:00,266.91,267.02,266.88,267.02,400.0,259.3517,259.4586,259.3225,259.4586,400.0
2020-12-11 10:50:00,266.8,266.8,265.93,266.05,4805.0,259.2448,259.2448,258.3994,258.516,4805.0
2020-12-11 10:55:00,266.05,266.42,266.04,266.24,1802.0,258.516,258.8756,258.5063,258.7007,1802.0
2020-12-11 11:00:00,266.2,266.28,266.03,266.17,1871.0,258.6618,258.7395,258.4966,258.6326,1871.0
2020-12-11 11:05:00,266.17,266.39,265.77,266.35,4395.0,258.6326,258.8464,258.244,258.8075,4395.0
2020-12-11 11:10:00,266.37,266.43,265.99,266.43,1400.0,258.827,258.8853,258.4577,258.8853,1400.0
2020-12-11 11:15:00,266.25,266.54,265.97,266.54,1393.0,258.7104,258.9922,258.4383,258.9922,1393.0
2020-12-11 11:20:00,266.24,266.44,266.23,266.39,7960.0,258.7007,258.895,258.6909,258.8464,7960.0
2020-12-11 11:25:00,266.22,266.45,266.0,266.45,1500.0,258.6812,258.9047,258.4675,258.9047,1500.0
2020-12-11 11:30:00,266.72,266.74,266.36,266.36,1416.0,259.1671,259.1865,258.8173,258.8173,1416.0
2020-12-11 11:35:00,266.32,266.32,266.0,266.24,1193.0,258.7784,258.7784,258.4675,258.7007,1193.0
2020-12-11 11:40:00,266.07,266.15,265.35,265.79,1861.0,258.5355,258.6132,257.8359,258.2634,1861.0
2020-12-11 11:45:00,265.6,265.89,265.6,265.65,616.0,258.0788,258.3606,258.0788,258.1274,616.0
2020-12-11 11:50:00,265.84,265.84,265.5,265.6,1029.0,258.312,258.312,257.9816,258.0788,1029.0
2020-12-11 11:55:00,265.58,265.74,265.37,265.56,919.0,258.0593,258.2148,257.8553,258.0399,919.0
2020-12-11 12:00:00,265.56,265.65,265.25,265.27,900.0,258.0399,258.1274,257.7387,257.7581,900.0
2020-12-11 12:05:00,265.42,265.42,265.15,265.15,695.0,257.9039,257.9039,257.6415,257.6415,695.0
2020-12-11 12:10:00,265.16,265.19,264.37,264.38,1420.0,257.6512,257.6804,256.8836,256.8933,1420.0
2020-12-11 12:15:00,264.18,264.81,264.18,264.61,3317.0,256.699,257.3112,256.699,257.1168,3317.0
2020-12-11 12:20:00,264.5,264.73,264.49,264.62,500.0,257.0099,257.2334,257.0002,257.1265,500.0
2020-12-11 12:25:00,265.0,265.67,265.0,265.67,300.0,257.4958,258.1468,257.4958,258.1468,300.0
2020-12-11 12:30:00,265.46,265.62,264.85,265.36,5315.0,257.9427,258.0982,257.35,257.8456,5315.0
2020-12-11 12:35:00,264.89,265.27,264.86,265.17,1318.0,257.3889,257.7581,257.3597,257.661,1318.0
2020-12-11 12:40:00,265.54,266.3,265.54,266.3,500.0,258.0205,258.759,258.0205,258.759,500.0
2020-12-11 12:45:00,266.31,266.84,266.31,266.84,700.0,258.7687,259.2837,258.7687,259.2837,700.0
2020-12-11 12:50:00,267.1,267.66,267.1,267.19,1131.0,259.5363,260.0804,259.5363,259.6238,1131.0
2020-12-11 12:55:00,267.42,267.64,266.87,266.87,1741.0,259.8472,260.061,259.3128,259.3128,1741.0
2020-12-11 13:00:00,267.04,267.55,267.04,267.55,832.0,259.478,259.9736,259.478,259.9736,832.0
2020-12-11 13:05:00,267.25,267.25,266.7,266.75,603.0,259.6821,259.6821,259.1476,259.1962,603.0
2020-12-11 13:10:00,266.64,266.66,266.56,266.56,1200.0,259.0893,259.1088,259.0116,259.0116,1200.0
2020-12-11 13:15:00,266.8,266.8,266.42,266.42,1209.0,259.2448,259.2448,258.8756,258.8756,1209.0
2020-12-11 13:20:00,266.51,266.73,266.46,266.58,1414.0,258.963,259.1768,258.9144,259.031,1414.0
2020-12-11 13:25:00,266.56,267.08,266.52,266.8,1904.0,259.0116,259.5169,258.9727,259.2448,1904.0
2020-12-11 13:30:00,267.07,267.43,266.93,266.96,2620.0,259.5072,259.857,259.3711,259.4003,2620.0
2020-12-11 13:35:00,266.73,266.89,266.4,266.74,2049.0,259.1768,259.3323,258.8561,259.1865,2049.0
2020-12-11 13:40:00,266.74,267.19,266.41,266.98,1959.0,259.1865,259.6238,258.8658,259.4197,1959.0
2020-12-11 13:45:00,266.95,266.98,266.65,266.73,1300.0,259.3906,259.4197,259.099,259.1768,1300.0
2020-12-11 13:50:00,266.62,267.25,266.46,267.25,2231.0,259.0699,259.6821,258.9144,259.6821,2231.0
2020-12-11 13:55:00,267.3,267.3,266.98,266.98,500.0,259.7306,259.7306,259.4197,259.4197,500.0
2020-12-11 14:00:00,266.88,267.19,266.88,267.19,960.0,259.3225,259.6238,259.3225,259.6238,960.0
2020-12-11 14:05:00,267.2,267.5,266.83,266.83,11213.0,259.6335,259.925,259.274,259.274,11213.0
2020-12-11 14:10:00,266.92,267.09,266.6,266.87,3125.0,259.3614,259.5266,259.0505,259.3128,3125.0
2020-12-11 14:15:00,267.09,267.53,266.93,267.53,1418.0,259.5266,259.9541,259.3711,259.9541,1418.0
2020-12-11 14:20:00,267.72,267.84,267.13,267.5,1800.0,260.1387,260.2553,259.5655,259.925,1800.0
2020-12-11 14:25:00,267.52,267.69,267.31,267.69,1628.0,259.9444,260.1096,259.7404,260.1096,1628.0
2020-12-11 14:30:00,267.54,267.71,267.26,267.56,2090.0,259.9638,260.129,259.6918,259.9833,2090.0
2020-12-11 14:35:00,267.61,267.84,267.34,267.34,2045.0,260.0319,260.2553,259.7695,259.7695,2045.0
2020-12-11 14:40:00,267.45,267.52,267.43,267.43,900.0,259.8764,259.9444,259.857,259.857,900.0
2020-12-11 14:45:00,267.22,267.59,267.21,267.22,2492.0,259.6529,260.0124,259.6432,259.6529,2492.0
2020-12-11 14:50:00,267.49,267.49,267.21,267.34,600.0,259.9153,259.9153,259.6432,259.7695,600.0
2020-12-11 14:55:00,267.32,267.33,266.85,266.85,2172.0,259.7501,259.7598,259.2934,259.2934,2172.0
2020-12-11 15:00:00,267.0,267.14,266.9,267.04,3429.0,259.4391,259.5752,259.342,259.478,3429.0
2020-12-11 15:05:00,266.84,267.13,266.84,266.93,2900.0,259.2837,259.5655,259.2837,259.3711,2900.0
2020-12-11 15:10:00,267.01,267.15,266.92,267.02,2025.0,259.4489,259.5849,259.3614,259.4586,2025.0
2020-12-11 15:15:00,267.14,267.14,266.86,267.02,3247.0,259.5752,259.5752,259.3031,259.4586,3247.0
2020-12-11 15:20:00,266.98,267.13,266.98,267.11,2225.0,259.4197,259.5655,259.4197,259.546,2225.0
2020-12-11 15:25:00,267.16,267.16,266.85,266.86,8642.0,259.5946,259.5946,259.2934,259.3031,8642.0
2020-12-11 15:30:00,266.95,267.09,266.55,266.62,3520.0,259.3906,259.5266,259.0019,259.0699,3520.0
2020-12-11 15:35:00,266.68,267.1,266.68,267.06,1209.0,259.1282,259.5363,259.1282,259.4974,1209.0
2020-12-11 15:40:00,267.12,267.17,266.93,267.0,4151.0,259.5557,259.6043,259.3711,259.4391,4151.0
2020-12-11 15:45:00,267.21,267.28,266.79,266.89,4317.0,259.6432,259.7112,259.2351,259.3323,4317.0
2020-12-11 15:50:00,266.89,267.2,266.74,267.04,13640.0,259.3323,259.6335,259.1865,259.478,13640.0
2020-12-11 15:55:00,267.08,267.23,266.83,267.16,25531.0,259.5169,259.6626,259.274,259.5946,25531.0
2020-12-14 09:30:00,270.16,270.42,267.62,268.43,7981.0,262.5097,262.7623,260.0416,260.8286,7981.0
2020-12-14 09:35:00,268.1,268.15,264.17,265.13,7917.0,260.508,260.5566,256.6893,257.6221,7917.0
2020-12-14 09:40:00,265.47,266.52,264.94,265.11,13587.0,257.9525,258.9727,257.4375,257.6027,13587.0
2020-12-14 09:45:00,265.31,266.11,265.12,266.11,2700.0,257.797,258.5743,257.6124,258.5743,2700.0
2020-12-14 09:50:00,266.21,266.38,264.5,264.63,6922.0,258.6715,258.8367,257.0099,257.1362,6922.0
2020-12-14 09:55:00,264.77,265.55,263.54,264.05,4153.0,257.2723,258.0302,256.0771,256.5727,4153.0
2020-12-14 10:00:00,264.17,264.79,264.16,264.63,1359.0,256.6893,257.2917,256.6796,257.1362,1359.0
2020-12-14 10:05:00,264.63,264.88,264.34,264.75,2610.0,257.1362,257.3792,256.8545,257.2529,2610.0
2020-12-14 10:10:00,264.65,264.65,262.95,263.44,5347.0,257.1557,257.1557,255.5038,255.9799,5347.0
2020-12-14 10:15:00,263.24,263.88,263.11,263.53,1600.0,255.7856,256.4075,255.6593,256.0674,1600.0
2020-12-14 10:20:00,263.84,263.84,262.32,262.67,3200.0,256.3686,256.3686,254.8917,255.2318,3200.0
2020-12-14 10:25:00,262.21,262.81,261.34,262.54,6729.0,254.7848,255.3678,253.9394,255.1054,6729.0
2020-12-14 10:30:00,262.73,263.62,262.56,263.09,3662.0,255.2901,256.1549,255.1249,255.6399,3662.0
2020-12-14 10:35:00,263.29,263.32,263.0,263.14,1000.0,255.8342,255.8633,255.5524,255.6884,1000.0
2020-12-14 10:40:00,263.14,263.14,262.0,262.82,3103.0,255.6884,255.6884,254.5807,255.3775,3103.0
2020-12-14 10:45:00,262.94,262.96,261.67,261.82,15007.0,255.4941,255.5135,254.2601,254.4058,15007.0
2020-12-14 10:50:00,261.82,262.38,261.39,262.38,5891.0,254.4058,254.95,253.988,254.95,5891.0
2020-12-14 10:55:00,262.2,263.69,262.2,262.73,3608.0,254.7751,256.2229,254.7751,255.2901,3608.0
2020-12-14 11:00:00,262.86,263.18,262.59,263.18,1520.0,255.4164,255.7273,255.154,255.7273,1520.0
2020-12-14 11:05:00,263.09,263.55,262.61,262.61,1300.0,255.6399,256.0868,255.1735,255.1735,1300.0
2020-12-14 11:10:00,262.37,262.39,262.37,262.37,300.0,254.9402,254.9597,254.9402,254.9402,300.0
2020-12-14 11:15:00,262.93,262.99,262.68,262.99,800.0,255.4844,255.5427,255.2415,255.5427,800.0
2020-12-14 11:20:00,263.33,263.34,262.73,262.73,900.0,255.8731,255.8828,255.2901,255.2901,900.0
2020-12-14 11:25:00,262.85,263.08,261.92,262.01,1501.0,255.4067,255.6301,254.503,254.5904,1501.0
2020-12-14 11:30:00,262.1,262.25,261.77,262.25,936.0,254.6779,254.8236,254.3572,254.8236,936.0
2020-12-14 11:35:00,261.94,261.94,261.56,261.62,5382.0,254.5224,254.5224,254.1532,254.2115,5382.0
2020-12-14 11:40:00,261.28,261.78,261.06,261.29,3782.0,253.8811,254.367,253.6673,253.8908,3782.0
2020-12-14 11:45:00,261.19,261.35,260.49,260.67,1590.0,253.7937,253.9491,253.1135,253.2884,1590.0
2020-12-14 11:50:00,260.67,261.18,260.65,260.81,3583.0,253.2884,253.7839,253.269,253.4244,3583.0
2020-12-14 11:55:00,260.73,260.89,260.33,260.89,600.0,253.3467,253.5022,252.958,253.5022,600.0
2020-12-14 12:00:00,260.95,261.06,260.0,260.64,8408.0,253.5605,253.6673,252.6374,253.2592,8408.0
2020-12-14 12:05:00,260.74,260.74,260.5,260.5,900.0,253.3564,253.3564,253.1232,253.1232,900.0
2020-12-14 12:10:00,260.5,260.79,260.43,260.48,5385.0,253.1232,253.405,253.0552,253.1038,5385.0
2020-12-14 12:15:00,260.4,260.49,260.22,260.22,5045.0,253.026,253.1135,252.8511,252.8511,5045.0
2020-12-14 12:20:00,260.26,260.35,259.71,259.97,10939.0,252.89,252.9775,252.3556,252.6082,10939.0
2020-12-14 12:25:00,259.97,260.72,259.96,260.38,3250.0,252.6082,253.337,252.5985,253.0066,3250.0
2020-12-14 12:30:00,260.31,260.46,259.72,260.3,8046.0,252.9386,253.0843,252.3653,252.9289,8046.0
2020-12-14 12:35:00,260.07,260.46,260.0,260.46,1943.0,252.7054,253.0843,252.6374,253.0843,1943.0
2020-12-14 12:40:00,260.3,260.6,259.9,259.9,3517.0,252.9289,253.2204,252.5402,252.5402,3517.0
2020-12-14 12:45:00,259.91,260.11,259.9,260.06,1102.0,252.5499,252.7442,252.5402,252.6957,1102.0
2020-12-14 12:50:00,260.22,260.3,260.1,260.3,300.0,252.8511,252.9289,252.7345,252.9289,300.0
2020-12-14 12:55:00,260.29,260.66,260.1,260.63,3752.0,252.9191,253.2787,252.7345,253.2495,3752.0
2020-12-14 13:00:00,260.8,260.8,260.23,260.23,3590.0,253.4147,253.4147,252.8608,252.8608,3590.0
2020-12-14 13:05:00,260.2,260.31,259.75,260.31,2709.0,252.8317,252.9386,252.3944,252.9386,2709.0
2020-12-14 13:10:00,260.06,260.19,259.93,259.98,1201.0,252.6957,252.822,252.5693,252.6179,1201.0
2020-12-14 13:15:00,260.03,260.03,259.67,259.67,1000.0,252.6665,252.6665,252.3167,252.3167,1000.0
2020-12-14 13:20:00,259.92,260.03,258.94,258.94,2900.0,252.5596,252.6665,251.6074,251.6074,2900.0
2020-12-14 13:25:00,259.14,259.43,259.09,259.43,3203.0,251.8017,252.0835,251.7531,252.0835,3203.0
2020-12-14 13:30:00,259.43,259.71,259.32,259.33,2112.0,252.0835,252.3556,251.9766,251.9863,2112.0
2020-12-14 13:35:00,259.56,259.77,259.46,259.66,1936.0,252.2098,252.4139,252.1127,252.307,1936.0
2020-12-14 13:40:00,259.65,259.65,259.29,259.31,2703.0,252.2973,252.2973,251.9475,251.9669,2703.0
2020-12-14 13:45:00,259.28,259.28,258.79,258.92,2829.0,251.9378,251.9378,251.4616,251.5879,2829.0
2020-12-14 13:50:00,259.02,259.22,258.97,259.09,2339.0,251.6851,251.8794,251.6365,251.7531,2339.0
2020-12-14 13:55:00,259.06,259.44,258.86,259.37,3000.0,251.724,252.0932,251.5296,252.0252,3000.0
2020-12-14 14:00:00,259.41,259.48,259.15,259.31,1700.0,252.0641,252.1321,251.8114,251.9669,1700.0
2020-12-14 14:05:00,259.43,259.73,259.26,259.26,4308.0,252.0835,252.375,251.9183,251.9183,4308.0
2020-12-14 14:10:00,259.4,259.55,259.07,259.07,2490.0,252.0544,252.2001,251.7337,251.7337,2490.0
2020-12-14 14:15:00,259.07,259.27,258.61,259.26,5943.0,251.7337,251.928,251.2867,251.9183,5943.0
2020-12-14 14:20:00,259.08,259.19,258.71,258.86,4186.0,251.7434,251.8503,251.3839,251.5296,4186.0
2020-12-14 14:25:00,258.93,259.19,258.92,259.01,1990.0,251.5977,251.8503,251.5879,251.6754,1990.0
2020-12-14 14:30:00,258.82,258.88,258.44,258.62,3283.0,251.4908,251.5491,251.1215,251.2964,3283.0
2020-12-14 14:35:00,258.83,259.99,258.7,259.72,9526.0,251.5005,252.6276,251.3742,252.3653,9526.0
2020-12-14 14:40:00,260.08,260.23,259.63,259.87,3397.0,252.7151,252.8608,252.2778,252.511,3397.0
2020-12-14 14:45:00,259.79,260.02,259.66,259.99,1819.0,252.4333,252.6568,252.307,252.6276,1819.0
2020-12-14 14:50:00,259.98,260.05,259.68,259.72,3500.0,252.6179,252.6859,252.3264,252.3653,3500.0
2020-12-14 14:55:00,259.78,259.78,259.08,259.25,3255.0,252.4236,252.4236,251.7434,251.9086,3255.0
2020-12-14 15:00:00,259.2,259.95,259.2,259.95,1500.0,251.86,252.5888,251.86,252.5888,1500.0
2020-12-14 15:05:00,259.7,260.17,259.61,259.84,1600.0,252.3459,252.8025,252.2584,252.4819,1600.0
2020-12-14 15:10:00,260.04,260.14,259.87,259.87,1900.0,252.6762,252.7734,252.511,252.511,1900.0
2020-12-14 15:15:00,259.76,259.76,259.31,259.6,2421.0,252.4042,252.4042,251.9669,252.2487,2421.0
2020-12-14 15:20:00,259.66,259.83,259.58,259.73,1400.0,252.307,252.4722,252.2293,252.375,1400.0
2020-12-14 15:25:00,259.91,260.03,259.47,259.47,3574.0,252.5499,252.6665,252.1224,252.1224,3574.0
2020-12-14 15:30:00,259.5,259.6,258.86,259.04,3355.0,252.1515,252.2487,251.5296,251.7045,3355.0
2020-12-14 15:35:00,259.18,259.33,258.7,258.99,3817.0,251.8406,251.9863,251.3742,251.656,3817.0
2020-12-14 15:40:00,259.0,259.14,258.6,258.85,6053.0,251.6657,251.8017,251.277,251.5199,6053.0
2020-12-14 15:45:00,258.9,259.16,258.18,259.07,11590.0,251.5685,251.8211,250.8689,251.7337,11590.0
2020-12-14 15:50:00,258.86,259.83,258.84,259.83,15079.0,251.5296,252.4722,251.5102,252.4722,15079.0
2020-12-14 15:55:00,259.83,260.21,259.51,259.57,24242.0,252.4722,252.8414,252.1612,252.2195,24242.0
2020-12-15 09:30:00,262.11,263.74,260.25,261.69,16467.0,254.6876,256.2715,252.8803,254.2795,16467.0
2020-12-15 09:35:00,262.48,262.68,259.85,260.14,7060.0,255.0471,255.2415,252.4916,252.7734,7060.0
2020-12-15 09:40:00,260.14,260.97,260.11,260.44,5597.0,252.7734,253.5799,252.7442,253.0649,5597.0
2020-12-15 09:45:00,260.16,261.28,259.89,261.28,1908.0,252.7928,253.8811,252.5305,253.8811,1908.0
2020-12-15 09:50:00,261.17,261.6,260.94,261.43,11991.0,253.7742,254.1921,253.5507,254.0269,11991.0
2020-12-15 09:55:00,261.5,261.9,261.35,261.54,6521.0,254.0949,254.4836,253.9491,254.1338,6521.0
2020-12-15 10:00:00,261.42,261.66,260.68,260.81,5900.0,254.0172,254.2504,253.2981,253.4244,5900.0
2020-12-15 10:05:00,260.81,261.78,260.81,261.38,5019.0,253.4244,254.367,253.4244,253.9783,5019.0
2020-12-15 10:10:00,261.35,262.57,261.35,262.0,25674.0,253.9491,255.1346,253.9491,254.5807,25674.0
2020-12-15 10:15:00,261.99,262.0,260.9,260.93,2040.0,254.571,254.5807,253.5119,253.541,2040.0
2020-12-15 10:20:00,261.18,261.41,260.0,260.03,2700.0,253.7839,254.0074,252.6374,252.6665,2700.0
2020-12-15 10:25:00,259.97,260.09,259.47,260.01,3940.0,252.6082,252.7248,252.1224,252.6471,3940.0
2020-12-15 10:30:00,259.83,260.21,259.65,260.0,2119.0,252.4722,252.8414,252.2973,252.6374,2119.0
2020-12-15 10:35:00,259.93,259.93,259.26,259.26,8920.0,252.5693,252.5693,251.9183,251.9183,8920.0
2020-12-15 10:40:00,259.62,260.31,259.48,260.0,2451.0,252.2681,252.9386,252.1321,252.6374,2451.0
2020-12-15 10:45:00,260.07,260.23,259.63,259.93,2900.0,252.7054,252.8608,252.2778,252.5693,2900.0
2020-12-15 10:50:00,260.31,260.8,260.22,260.5,3610.0,252.9386,253.4147,252.8511,253.1232,3610.0
2020-12-15 10:55:00,260.28,261.03,260.19,261.02,2682.0,252.9094,253.6382,252.822,253.6285,2682.0
2020-12-15 11:00:00,261.21,261.22,260.48,261.1,3807.0,253.8131,253.8228,253.1038,253.7062,3807.0
2020-12-15 11:05:00,260.81,261.05,260.81,261.05,1968.0,253.4244,253.6576,253.4244,253.6576,1968.0
2020-12-15 11:10:00,260.9,261.49,260.9,261.47,2275.0,253.5119,254.0852,253.5119,254.0657,2275.0
2020-12-15 11:15:00,261.69,261.83,261.53,261.53,900.0,254.2795,254.4155,254.124,254.124,900.0
2020-12-15 11:20:00,261.5,262.2,261.37,261.81,4933.0,254.0949,254.7751,253.9686,254.3961,4933.0
2020-12-15 11:25:00,261.7,261.74,261.25,261.26,1601.0,254.2892,254.3281,253.852,253.8617,1601.0
2020-12-15 11:30:00,261.13,261.15,260.98,261.14,3588.0,253.7354,253.7548,253.5896,253.7451,3588.0
2020-12-15 11:35:00,261.09,261.18,260.89,260.97,2026.0,253.6965,253.7839,253.5022,253.5799,2026.0
2020-12-15 11:40:00,260.76,261.09,260.75,260.93,1900.0,253.3758,253.6965,253.3661,253.541,1900.0
2020-12-15 11:45:00,261.01,261.19,260.33,260.82,2625.0,253.6188,253.7937,252.958,253.4341,2625.0
2020-12-15 11:50:00,261.34,261.56,261.26,261.32,1330.0,253.9394,254.1532,253.8617,253.92,1330.0
2020-12-15 11:55:00,261.27,261.45,261.1,261.28,2315.0,253.8714,254.0463,253.7062,253.8811,2315.0
2020-12-15 12:00:00,261.43,261.48,260.77,260.84,4380.0,254.0269,254.0755,253.3856,253.4536,4380.0
2020-12-15 12:05:00,260.74,261.75,260.74,261.75,4445.0,253.3564,254.3378,253.3564,254.3378,4445.0
2020-12-15 12:10:00,261.75,262.07,261.61,262.07,2034.0,254.3378,254.6487,254.2018,254.6487,2034.0
2020-12-15 12:15:00,261.91,262.4,261.91,262.1,1100.0,254.4933,254.9694,254.4933,254.6779,1100.0
2020-12-15 12:20:00,262.48,262.48,262.18,262.25,1300.0,255.0471,255.0471,254.7556,254.8236,1300.0
2020-12-15 12:25:00,262.56,262.84,262.51,262.81,927.0,255.1249,255.3969,255.0763,255.3678,927.0
2020-12-15 12:30:00,262.76,263.32,262.76,263.26,640.0,255.3192,255.8633,255.3192,255.805,640.0
2020-12-15 12:35:00,263.37,263.97,263.37,263.42,1100.0,255.9119,256.4949,255.9119,255.9605,1100.0
2020-12-15 12:40:00,263.44,263.68,263.44,263.68,444.0,255.9799,256.2132,255.9799,256.2132,444.0
2020-12-15 12:45:00,263.67,263.8,263.35,263.43,2800.0,256.2034,256.3298,255.8925,255.9702,2800.0
2020-12-15 12:50:00,263.62,263.75,263.23,263.68,3606.0,256.1549,256.2812,255.7759,256.2132,3606.0
2020-12-15 12:55:00,263.49,263.57,263.18,263.55,1902.0,256.0285,256.1063,255.7273,256.0868,1902.0
2020-12-15 13:00:00,263.61,263.65,263.5,263.54,1700.0,256.1451,256.184,256.0382,256.0771,1700.0
2020-12-15 13:05:00,263.72,264.33,263.63,263.88,2779.0,256.252,256.8447,256.1646,256.4075,2779.0
2020-12-15 13:10:00,263.52,263.9,263.51,263.62,1098.0,256.0577,256.4269,256.048,256.1549,1098.0
2020-12-15 13:15:00,263.79,263.79,263.44,263.48,706.0,256.32,256.32,255.9799,256.0188,706.0
2020-12-15 13:20:00,263.62,264.0,263.56,264.0,800.0,256.1549,256.5241,256.0966,256.5241,800.0
2020-12-15 13:25:00,263.84,264.04,263.81,264.04,500.0,256.3686,256.563,256.3395,256.563,500.0
2020-12-15 13:30:00,264.36,264.5,264.15,264.35,1000.0,256.8739,257.0099,256.6698,256.8642,1000.0
2020-12-15 13:35:00,264.21,264.59,264.21,264.56,1580.0,256.7281,257.0974,256.7281,257.0682,1580.0
2020-12-15 13:40:00,264.64,264.79,264.15,264.15,4910.0,257.146,257.2917,256.6698,256.6698,4910.0
2020-12-15 13:45:00,264.1,264.43,264.02,264.43,2101.0,256.6213,256.9419,256.5435,256.9419,2101.0
2020-12-15 13:50:00,264.24,264.65,264.22,264.55,2500.0,256.7573,257.1557,256.7379,257.0585,2500.0
2020-12-15 13:55:00,264.43,264.43,264.18,264.31,2400.0,256.9419,256.9419,256.699,256.8253,2400.0
2020-12-15 14:00:00,264.3,264.45,264.21,264.29,2950.0,256.8156,256.9613,256.7281,256.8059,2950.0
2020-12-15 14:05:00,264.48,264.56,264.16,264.41,2100.0,256.9905,257.0682,256.6796,256.9225,2100.0
2020-12-15 14:10:00,264.41,264.74,264.41,264.7,1000.0,256.9225,257.2431,256.9225,257.2043,1000.0
2020-12-15 14:15:00,264.7,264.8,264.33,264.47,2500.0,257.2043,257.3014,256.8447,256.9808,2500.0
2020-12-15 14:20:00,264.56,264.85,264.1,264.52,3105.0,257.0682,257.35,256.6213,257.0294,3105.0
2020-12-15 14:25:00,264.61,264.75,264.4,264.75,2733.0,257.1168,257.2529,256.9128,257.2529,2733.0
2020-12-15 14:30:00,264.76,264.98,264.7,264.93,2005.0,257.2626,257.4763,257.2043,257.4278,2005.0
2020-12-15 14:35:00,264.8,265.35,264.57,265.11,15135.0,257.3014,257.8359,257.0779,257.6027,15135.0
2020-12-15 14:40:00,265.1,265.42,264.97,265.42,1999.0,257.5929,257.9039,257.4666,257.9039,1999.0
2020-12-15 14:45:00,265.29,265.89,265.2,265.6,3331.0,257.7776,258.3606,257.6901,258.0788,3331.0
2020-12-15 14:50:00,265.74,266.05,265.7,265.9,3106.0,258.2148,258.516,258.1759,258.3703,3106.0
2020-12-15 14:55:00,265.99,266.11,265.78,266.04,2433.0,258.4577,258.5743,258.2537,258.5063,2433.0
2020-12-15 15:00:00,266.1,266.31,266.08,266.26,2285.0,258.5646,258.7687,258.5452,258.7201,2285.0
2020-12-15 15:05:00,266.33,266.42,266.15,266.18,4955.0,258.7881,258.8756,258.6132,258.6424,4955.0
2020-12-15 15:10:00,266.15,266.34,265.95,266.2,2931.0,258.6132,258.7978,258.4189,258.6618,2931.0
2020-12-15 15:15:00,266.38,266.49,265.94,265.95,6956.0,258.8367,258.9436,258.4092,258.4189,6956.0
2020-12-15 15:20:00,265.93,266.24,265.59,265.59,7954.0,258.3994,258.7007,258.0691,258.0691,7954.0
2020-12-15 15:25:00,265.56,265.65,265.22,265.37,2801.0,258.0399,258.1274,257.7095,257.8553,2801.0
2020-12-15 15:30:00,265.33,265.67,265.25,265.46,4756.0,257.8164,258.1468,257.7387,257.9427,4756.0
2020-12-15 15:35:00,265.33,265.9,265.33,265.82,5008.0,257.8164,258.3703,257.8164,258.2926,5008.0
2020-12-15 15:40:00,265.84,266.73,265.82,266.73,9141.0,258.312,259.1768,258.2926,259.1768,9141.0
2020-12-15 15:45:00,266.69,266.85,266.09,266.09,9356.0,259.1379,259.2934,258.5549,258.5549,9356.0
2020-12-15 15:50:00,265.71,266.58,265.18,266.39,13766.0,258.1857,259.031,257.6707,258.8464,13766.0
2020-12-15 15:55:00,266.22,266.68,266.17,266.64,29992.0,258.6812,259.1282,258.6326,259.0893,29992.0
2020-12-16 09:30:00,266.67,267.32,265.65,267.32,7762.0,259.1185,259.7501,258.1274,259.7501,7762.0
2020-12-16 09:35:00,267.31,267.31,265.11,265.11,504.0,259.7404,259.7404,257.6027,257.6027,504.0
2020-12-16 09:40:00,265.19,266.3,265.19,265.56,1483.0,257.6804,258.759,257.6804,258.0399,1483.0
2020-12-16 09:45:00,265.77,265.77,263.96,264.39,2358.0,258.244,258.244,256.4852,256.903,2358.0
2020-12-16 09:50:00,264.49,264.57,263.35,263.35,800.0,257.0002,257.0779,255.8925,255.8925,800.0
2020-12-16 09:55:00,263.02,263.89,261.98,263.44,7760.0,255.5718,256.4172,254.5613,255.9799,7760.0
2020-12-16 10:00:00,263.37,264.05,262.85,262.85,2882.0,255.9119,256.5727,255.4067,255.4067,2882.0
2020-12-16 10:05:00,263.31,264.11,263.28,264.11,500.0,255.8536,256.631,255.8245,256.631,500.0
2020-12-16 10:10:00,264.07,264.07,264.04,264.04,300.0,256.5921,256.5921,256.563,256.563,300.0
2020-12-16 10:15:00,264.04,264.26,263.83,264.26,600.0,256.563,256.7767,256.3589,256.7767,600.0
2020-12-16 10:20:00,264.05,264.09,263.17,263.96,1942.0,256.5727,256.6115,255.7176,256.4852,1942.0
2020-12-16 10:25:00,264.18,264.5,263.89,263.89,900.0,256.699,257.0099,256.4172,256.4172,900.0
2020-12-16 10:30:00,264.01,264.08,263.59,263.59,623.0,256.5338,256.6018,256.1257,256.1257,623.0
2020-12-16 10:35:00,263.41,264.0,263.21,264.0,4112.0,255.9508,256.5241,255.7565,256.5241,4112.0
2020-12-16 10:40:00,264.26,264.26,263.25,263.69,7686.0,256.7767,256.7767,255.7953,256.2229,7686.0
2020-12-16 10:45:00,263.6,263.72,263.38,263.45,2725.0,256.1354,256.252,255.9216,255.9897,2725.0
2020-12-16 10:50:00,263.37,263.38,262.86,262.99,1914.0,255.9119,255.9216,255.4164,255.5427,1914.0
2020-12-16 10:55:00,263.12,263.93,263.1,263.93,2197.0,255.669,256.4561,255.6496,256.4561,2197.0
2020-12-16 11:00:00,263.41,263.54,263.13,263.43,1900.0,255.9508,256.0771,255.6787,255.9702,1900.0
2020-12-16 11:05:00,263.81,264.2,263.81,264.0,2100.0,256.3395,256.7184,256.3395,256.5241,2100.0
2020-12-16 11:10:00,263.88,264.23,263.59,263.73,3002.0,256.4075,256.7476,256.1257,256.2617,3002.0
2020-12-16 11:15:00,263.43,264.3,263.39,264.21,5046.0,255.9702,256.8156,255.9314,256.7281,5046.0
2020-12-16 11:20:00,264.19,264.84,263.9,264.84,5033.0,256.7087,257.3403,256.4269,257.3403,5033.0
2020-12-16 11:25:00,264.66,265.24,264.65,264.89,1725.0,257.1654,257.729,257.1557,257.3889,1725.0
2020-12-16 11:30:00,264.79,265.05,263.84,264.0,1800.0,257.2917,257.5444,256.3686,256.5241,1800.0
2020-12-16 11:35:00,264.3,264.83,264.28,264.83,1990.0,256.8156,257.3306,256.7962,257.3306,1990.0
2020-12-16 11:40:00,264.61,264.82,264.61,264.82,500.0,257.1168,257.3209,257.1168,257.3209,500.0
2020-12-16 11:45:00,264.85,264.91,264.69,264.69,501.0,257.35,257.4083,257.1946,257.1946,501.0
2020-12-16 11:50:00,264.45,264.85,264.21,264.85,3769.0,256.9613,257.35,256.7281,257.35,3769.0
2020-12-16 11:55:00,264.83,264.93,264.66,264.93,1400.0,257.3306,257.4278,257.1654,257.4278,1400.0
2020-12-16 12:00:00,265.06,265.1,264.87,264.99,2292.0,257.5541,257.5929,257.3695,257.4861,2292.0
2020-12-16 12:05:00,264.8,264.8,264.45,264.71,2350.0,257.3014,257.3014,256.9613,257.214,2350.0
2020-12-16 12:10:00,264.84,264.84,264.16,264.27,1299.0,257.3403,257.3403,256.6796,256.7864,1299.0
2020-12-16 12:15:00,264.11,264.34,263.1,263.45,6009.0,256.631,256.8545,255.6496,255.9897,6009.0
2020-12-16 12:20:00,263.93,264.27,263.85,264.27,800.0,256.4561,256.7864,256.3783,256.7864,800.0
2020-12-16 12:25:00,264.28,264.58,264.22,264.47,1300.0,256.7962,257.0877,256.7379,256.9808,1300.0
2020-12-16 12:30:00,264.45,264.78,264.08,264.66,5182.0,256.9613,257.282,256.6018,257.1654,5182.0
2020-12-16 12:35:00,264.82,265.48,264.82,265.47,1900.0,257.3209,257.9622,257.3209,257.9525,1900.0
2020-12-16 12:40:00,265.48,265.77,265.25,265.77,2251.0,257.9622,258.244,257.7387,258.244,2251.0
2020-12-16 12:45:00,265.82,265.86,265.45,265.61,1559.0,258.2926,258.3314,257.933,258.0885,1559.0
2020-12-16 12:50:00,265.65,266.15,265.65,266.15,1800.0,258.1274,258.6132,258.1274,258.6132,1800.0
2020-12-16 12:55:00,266.31,266.65,266.24,266.33,3976.0,258.7687,259.099,258.7007,258.7881,3976.0
2020-12-16 13:00:00,266.23,266.79,266.14,266.79,1781.0,258.6909,259.2351,258.6035,259.2351,1781.0
2020-12-16 13:05:00,266.42,266.43,265.59,265.77,1997.0,258.8756,258.8853,258.0691,258.244,1997.0
2020-12-16 13:10:00,265.98,266.9,265.9,266.11,1646.0,258.448,259.342,258.3703,258.5743,1646.0
2020-12-16 13:15:00,265.68,266.02,265.52,266.02,1100.0,258.1565,258.4869,258.001,258.4869,1100.0
2020-12-16 13:20:00,266.12,266.16,265.41,265.5,1910.0,258.5841,258.6229,257.8942,257.9816,1910.0
2020-12-16 13:25:00,265.61,265.91,265.61,265.67,1500.0,258.0885,258.38,258.0885,258.1468,1500.0
2020-12-16 13:30:00,265.49,265.53,264.97,265.13,1969.0,257.9719,258.0108,257.4666,257.6221,1969.0
2020-12-16 13:35:00,264.96,264.96,264.51,264.58,500.0,257.4569,257.4569,257.0196,257.0877,500.0
2020-12-16 13:40:00,264.6,264.71,264.09,264.71,1985.0,257.1071,257.214,256.6115,257.214,1985.0
2020-12-16 13:45:00,264.53,264.53,263.95,264.1,1800.0,257.0391,257.0391,256.4755,256.6213,1800.0
2020-12-16 13:50:00,264.02,264.02,263.65,263.65,546.0,256.5435,256.5435,256.184,256.184,546.0
2020-12-16 13:55:00,263.75,263.75,263.04,263.04,1000.0,256.2812,256.2812,255.5913,255.5913,1000.0
2020-12-16 14:00:00,263.44,263.61,262.43,263.4,6059.0,255.9799,256.1451,254.9985,255.9411,6059.0
2020-12-16 14:05:00,263.28,263.3,263.01,263.26,700.0,255.8245,255.8439,255.5621,255.805,700.0
2020-12-16 14:10:00,263.09,263.09,262.15,262.34,1100.0,255.6399,255.6399,254.7265,254.9111,1100.0
2020-12-16 14:15:00,262.51,262.79,262.07,262.64,1575.0,255.0763,255.3484,254.6487,255.2026,1575.0
2020-12-16 14:20:00,262.55,262.57,262.17,262.57,1449.0,255.1152,255.1346,254.7459,255.1346,1449.0
2020-12-16 14:25:00,262.69,262.69,262.27,262.27,1600.0,255.2512,255.2512,254.8431,254.8431,1600.0
2020-12-16 14:30:00,262.69,262.69,262.21,262.29,1500.0,255.2512,255.2512,254.7848,254.8625,1500.0
2020-12-16 14:35:00,262.68,263.18,262.63,262.63,1901.0,255.2415,255.7273,255.1929,255.1929,1901.0
2020-12-16 14:40:00,262.98,263.35,262.76,262.99,4200.0,255.533,255.8925,255.3192,255.5427,4200.0
2020-12-16 14:45:00,262.78,263.58,262.78,263.16,16514.0,255.3386,256.116,255.3386,255.7079,16514.0
2020-12-16 14:50:00,263.3,263.36,262.73,262.81,2604.0,255.8439,255.9022,255.2901,255.3678,2604.0
2020-12-16 14:55:00,262.76,263.3,262.41,263.16,2324.0,255.3192,255.8439,254.9791,255.7079,2324.0
2020-12-16 15:00:00,263.2,263.2,262.43,262.61,1600.0,255.7467,255.7467,254.9985,255.1735,1600.0
2020-12-16 15:05:00,262.51,262.57,261.64,262.26,3198.0,255.0763,255.1346,254.2309,254.8334,3198.0
2020-12-16 15:10:00,262.23,262.63,262.23,262.38,1500.0,254.8042,255.1929,254.8042,254.95,1500.0
2020-12-16 15:15:00,262.54,262.81,262.11,262.61,3500.0,255.1054,255.3678,254.6876,255.1735,3500.0
2020-12-16 15:20:00,262.75,262.97,262.26,262.94,11101.0,255.3095,255.5233,254.8334,255.4941,11101.0
2020-12-16 15:25:00,263.06,263.31,263.0,263.24,2703.0,255.6107,255.8536,255.5524,255.7856,2703.0
2020-12-16 15:30:00,263.16,263.57,262.89,262.99,5808.0,255.7079,256.1063,255.4455,255.5427,5808.0
2020-12-16 15:35:00,262.98,262.98,262.1,262.67,6294.0,255.533,255.533,254.6779,255.2318,6294.0
2020-12-16 15:40:00,262.83,263.12,262.57,262.99,7156.0,255.3872,255.669,255.1346,255.5427,7156.0
2020-12-16 15:45:00,263.04,263.12,262.49,262.5,10029.0,255.5913,255.669,255.0569,255.0666,10029.0
2020-12-16 15:50:00,262.25,262.36,261.87,262.31,17803.0,254.8236,254.9305,254.4544,254.8819,17803.0
2020-12-16 15:55:00,262.25,262.57,262.1,262.24,20350.0,254.8236,255.1346,254.6779,254.8139,20350.0
2020-12-17 09:30:00,263.86,263.98,262.68,263.16,3897.0,256.3881,256.5047,255.2415,255.7079,3897.0
2020-12-17 09:35:00,264.72,264.72,264.27,264.27,299.0,257.2237,257.2237,256.7864,256.7864,299.0
2020-12-17 09:40:00,264.6,264.98,264.58,264.98,1398.0,257.1071,257.4763,257.0877,257.4763,1398.0
2020-12-17 09:45:00,264.93,265.41,264.66,265.41,2800.0,257.4278,257.8942,257.1654,257.8942,2800.0
2020-12-17 09:50:00,265.6,266.36,264.53,264.83,2601.0,258.0788,258.8173,257.0391,257.3306,2601.0
2020-12-17 09:55:00,264.73,264.99,264.43,264.44,900.0,257.2334,257.4861,256.9419,256.9516,900.0
2020-12-17 10:00:00,264.69,264.69,264.68,264.69,200.0,257.1946,257.1946,257.1848,257.1946,200.0
2020-12-17 10:05:00,265.23,266.28,265.23,265.96,2066.0,257.7193,258.7395,257.7193,258.4286,2066.0
2020-12-17 10:10:00,265.85,265.89,265.51,265.57,1805.0,258.3217,258.3606,257.9913,258.0496,1805.0
2020-12-17 10:15:00,265.61,265.61,264.88,264.99,2100.0,258.0885,258.0885,257.3792,257.4861,2100.0
2020-12-17 10:20:00,264.79,264.79,263.82,263.82,300.0,257.2917,257.2917,256.3492,256.3492,300.0
2020-12-17 10:25:00,264.09,264.1,262.93,263.47,1401.0,256.6115,256.6213,255.4844,256.0091,1401.0
2020-12-17 10:30:00,263.36,263.75,263.35,263.5,1542.0,255.9022,256.2812,255.8925,256.0382,1542.0
2020-12-17 10:35:00,263.23,263.59,263.11,263.11,900.0,255.7759,256.1257,255.6593,255.6593,900.0
2020-12-17 10:40:00,262.77,262.81,262.51,262.7,900.0,255.3289,255.3678,255.0763,255.2609,900.0
2020-12-17 10:45:00,263.0,263.79,262.78,263.74,2851.0,255.5524,256.32,255.3386,256.2715,2851.0
2020-12-17 10:50:00,263.6,264.08,262.72,262.72,3021.0,256.1354,256.6018,255.2803,255.2803,3021.0
2020-12-17 10:55:00,262.75,263.02,262.62,262.91,3030.0,255.3095,255.5718,255.1832,255.465,3030.0
2020-12-17 11:00:00,263.24,263.28,262.79,262.79,4698.0,255.7856,255.8245,255.3484,255.3484,4698.0
2020-12-17 11:05:00,262.9,263.07,262.45,262.62,3906.0,255.4552,255.6204,255.018,255.1832,3906.0
2020-12-17 11:10:00,262.49,263.44,262.49,263.3,4041.0,255.0569,255.9799,255.0569,255.8439,4041.0
2020-12-17 11:15:00,263.8,264.12,263.8,264.0,301.0,256.3298,256.6407,256.3298,256.5241,301.0
2020-12-17 11:20:00,264.08,264.09,264.08,264.08,100.0,256.6018,256.6115,256.6018,256.6018,100.0
2020-12-17 11:25:00,264.05,264.41,263.99,264.35,998.0,256.5727,256.9225,256.5144,256.8642,998.0
2020-12-17 11:30:00,264.38,265.18,264.17,265.18,1200.0,256.8933,257.6707,256.6893,257.6707,1200.0
2020-12-17 11:35:00,264.97,265.06,264.9,265.02,708.0,257.4666,257.5541,257.3986,257.5152,708.0
2020-12-17 11:40:00,264.58,264.86,264.41,264.41,1142.0,257.0877,257.3597,256.9225,256.9225,1142.0
2020-12-17 11:45:00,264.58,264.58,264.58,264.58,100.0,257.0877,257.0877,257.0877,257.0877,100.0
2020-12-17 11:50:00,264.43,264.43,264.09,264.09,800.0,256.9419,256.9419,256.6115,256.6115,800.0
2020-12-17 11:55:00,264.09,264.34,264.08,264.34,800.0,256.6115,256.8545,256.6018,256.8545,800.0
2020-12-17 12:00:00,264.61,265.0,264.16,264.17,1899.0,257.1168,257.4958,256.6796,256.6893,1899.0
2020-12-17 12:05:00,264.16,264.16,263.94,263.94,301.0,256.6796,256.6796,256.4658,256.4658,301.0
2020-12-17 12:10:00,263.83,263.89,263.7,263.76,900.0,256.3589,256.4172,256.2326,256.2909,900.0
2020-12-17 12:15:00,263.76,263.77,262.89,263.41,7052.0,256.2909,256.3006,255.4455,255.9508,7052.0
2020-12-17 12:20:00,263.21,263.37,262.61,262.7,4700.0,255.7565,255.9119,255.1735,255.2609,4700.0
2020-12-17 12:25:00,262.84,263.27,262.84,263.05,1100.0,255.3969,255.8148,255.3969,255.601,1100.0
2020-12-17 12:30:00,262.98,263.07,262.85,263.04,1608.0,255.533,255.6204,255.4067,255.5913,1608.0
2020-12-17 12:35:00,263.3,263.51,263.3,263.36,400.0,255.8439,256.048,255.8439,255.9022,400.0
2020-12-17 12:40:00,263.81,263.82,263.81,263.81,107.0,256.3395,256.3492,256.3395,256.3395,107.0
2020-12-17 12:45:00,263.99,264.26,263.69,263.88,1107.0,256.5144,256.7767,256.2229,256.4075,1107.0
2020-12-17 12:50:00,263.81,263.81,263.81,263.81,100.0,256.3395,256.3395,256.3395,256.3395,100.0
2020-12-17 12:55:00,263.85,264.13,263.73,263.96,1840.0,256.3783,256.6504,256.2617,256.4852,1840.0
2020-12-17 13:00:00,264.17,264.17,263.79,263.79,700.0,256.6893,256.6893,256.32,256.32,700.0
2020-12-17 13:05:00,263.77,263.77,263.72,263.72,400.0,256.3006,256.3006,256.252,256.252,400.0
2020-12-17 13:10:00,263.8,264.15,263.8,264.14,875.0,256.3298,256.6698,256.3298,256.6601,875.0
2020-12-17 13:15:00,264.31,264.51,264.02,264.08,2005.0,256.8253,257.0196,256.5435,256.6018,2005.0
2020-12-17 13:20:00,264.29,264.62,264.29,264.62,300.0,256.8059,257.1265,256.8059,257.1265,300.0
2020-12-17 13:25:00,264.49,264.49,264.13,264.38,1602.0,257.0002,257.0002,256.6504,256.8933,1602.0
2020-12-17 13:30:00,264.31,264.49,264.1,264.1,900.0,256.8253,257.0002,256.6213,256.6213,900.0
2020-12-17 13:35:00,264.0,264.39,263.95,264.39,1703.0,256.5241,256.903,256.4755,256.903,1703.0
2020-12-17 13:40:00,264.28,264.49,264.27,264.46,904.0,256.7962,257.0002,256.7864,256.9711,904.0
2020-12-17 13:45:00,264.56,264.56,264.22,264.23,1364.0,257.0682,257.0682,256.7379,256.7476,1364.0
2020-12-17 13:50:00,264.29,264.67,264.28,264.55,800.0,256.8059,257.1751,256.7962,257.0585,800.0
2020-12-17 13:55:00,264.55,264.55,264.55,264.55,0.0,257.0585,257.0585,257.0585,257.0585,0.0
2020-12-17 14:00:00,264.52,264.57,264.36,264.44,1613.0,257.0294,257.0779,256.8739,256.9516,1613.0
2020-12-17 14:05:00,264.35,264.46,264.25,264.25,1458.0,256.8642,256.9711,256.767,256.767,1458.0
2020-12-17 14:10:00,264.24,264.36,263.94,263.94,2392.0,256.7573,256.8739,256.4658,256.4658,2392.0
2020-12-17 14:15:00,264.37,264.37,264.1,264.26,1442.0,256.8836,256.8836,256.6213,256.7767,1442.0
2020-12-17 14:20:00,264.17,264.25,264.04,264.24,1400.0,256.6893,256.767,256.563,256.7573,1400.0
2020-12-17 14:25:00,264.15,264.25,263.38,263.38,4845.0,256.6698,256.767,255.9216,255.9216,4845.0
2020-12-17 14:30:00,263.53,263.58,262.94,262.94,2703.0,256.0674,256.116,255.4941,255.4941,2703.0
2020-12-17 14:35:00,262.94,264.12,262.94,264.12,8023.0,255.4941,256.6407,255.4941,256.6407,8023.0
2020-12-17 14:40:00,263.95,263.95,262.73,262.89,3936.0,256.4755,256.4755,255.2901,255.4455,3936.0
2020-12-17 14:45:00,262.93,264.08,262.76,264.08,4800.0,255.4844,256.6018,255.3192,256.6018,4800.0
2020-12-17 14:50:00,264.11,264.37,263.45,263.84,5336.0,256.631,256.8836,255.9897,256.3686,5336.0
2020-12-17 14:55:00,263.69,264.74,263.67,264.74,3000.0,256.2229,257.2431,256.2034,257.2431,3000.0
2020-12-17 15:00:00,264.83,265.37,264.52,265.18,2801.0,257.3306,257.8553,257.0294,257.6707,2801.0
2020-12-17 15:05:00,265.1,265.56,265.0,265.41,3458.0,257.5929,258.0399,257.4958,257.8942,3458.0
2020-12-17 15:10:00,265.39,265.8,264.97,265.8,2803.0,257.8747,258.2731,257.4666,258.2731,2803.0
2020-12-17 15:15:00,265.79,266.15,265.16,265.19,4664.0,258.2634,258.6132,257.6512,257.6804,4664.0
2020-12-17 15:20:00,265.16,265.82,265.15,265.79,3106.0,257.6512,258.2926,257.6415,258.2634,3106.0
2020-12-17 15:25:00,265.91,266.22,265.35,265.49,3100.0,258.38,258.6812,257.8359,257.9719,3100.0
2020-12-17 15:30:00,265.4,265.8,265.18,265.78,3100.0,257.8844,258.2731,257.6707,258.2537,3100.0
2020-12-17 15:35:00,265.78,265.81,265.41,265.56,4500.0,258.2537,258.2828,257.8942,258.0399,4500.0
2020-12-17 15:40:00,265.62,265.94,265.39,265.63,10219.0,258.0982,258.4092,257.8747,258.1079,10219.0
2020-12-17 15:45:00,265.67,265.89,265.4,265.49,10656.0,258.1468,258.3606,257.8844,257.9719,10656.0
2020-12-17 15:50:00,265.71,266.09,265.36,265.7,11974.0,258.1857,258.5549,257.8456,258.1759,11974.0
2020-12-17 15:55:00,265.86,266.05,265.48,265.91,53455.0,258.3314,258.516,257.9622,258.38,53455.0
2020-12-18 09:30:00,267.6,269.01,267.56,268.4,44744.0,260.0221,261.3922,259.9833,260.7995,44744.0
2020-12-18 09:35:00,268.71,269.59,268.19,268.38,4633.0,261.1007,261.9558,260.5954,260.7801,4633.0
2020-12-18 09:40:00,269.39,269.39,268.9,268.9,700.0,261.7615,261.7615,261.2853,261.2853,700.0
2020-12-18 09:45:00,269.4,270.02,268.89,268.89,2541.0,261.7712,262.3736,261.2756,261.2756,2541.0
2020-12-18 09:50:00,268.24,268.53,267.06,268.09,2337.0,260.644,260.9258,259.4974,260.4983,2337.0
2020-12-18 09:55:00,268.65,270.07,268.38,270.07,3893.0,261.0424,262.4222,260.7801,262.4222,3893.0
2020-12-18 10:00:00,269.75,270.2,269.6,269.93,1100.0,262.1113,262.5485,261.9655,262.2862,1100.0
2020-12-18 10:05:00,269.65,270.0,269.4,270.0,2777.0,262.0141,262.3542,261.7712,262.3542,2777.0
2020-12-18 10:10:00,270.22,270.4,270.08,270.4,400.0,262.568,262.7429,262.4319,262.7429,400.0
2020-12-18 10:15:00,271.14,271.38,270.92,271.15,1581.0,263.4619,263.6951,263.2481,263.4716,1581.0
2020-12-18 10:20:00,270.74,271.29,270.74,270.94,2200.0,263.0732,263.6077,263.0732,263.2676,2200.0
2020-12-18 10:25:00,271.28,271.28,270.32,270.64,634.0,263.5979,263.5979,262.6651,262.9761,634.0
2020-12-18 10:30:00,270.35,270.35,270.0,270.0,1300.0,262.6943,262.6943,262.3542,262.3542,1300.0
2020-12-18 10:35:00,270.08,270.28,269.37,269.75,4394.0,262.4319,262.6263,261.742,262.1113,4394.0
2020-12-18 10:40:00,269.36,269.56,268.76,268.91,2211.0,261.7323,261.9266,261.1493,261.295,2211.0
2020-12-18 10:45:00,268.26,268.32,267.79,267.79,500.0,260.6635,260.7218,260.2068,260.2068,500.0
2020-12-18 10:50:00,267.8,268.39,267.8,268.37,1000.0,260.2165,260.7898,260.2165,260.7703,1000.0
2020-12-18 10:55:00,268.76,269.25,268.64,268.78,2616.0,261.1493,261.6254,261.0327,261.1687,2616.0
2020-12-18 11:00:00,268.68,268.76,268.67,268.72,900.0,261.0716,261.1493,261.0618,261.1104,900.0
2020-12-18 11:05:00,268.67,268.67,267.89,267.89,800.0,261.0618,261.0618,260.3039,260.3039,800.0
2020-12-18 11:10:00,267.5,267.94,267.39,267.44,1532.0,259.925,260.3525,259.8181,259.8667,1532.0
2020-12-18 11:15:00,267.34,267.84,267.2,267.78,2045.0,259.7695,260.2553,259.6335,260.197,2045.0
2020-12-18 11:20:00,267.78,267.78,267.78,267.78,0.0,260.197,260.197,260.197,260.197,0.0
2020-12-18 11:25:00,268.73,268.73,268.13,268.13,401.0,261.1201,261.1201,260.5371,260.5371,401.0
2020-12-18 11:30:00,267.76,269.17,267.76,268.73,2581.0,260.1776,261.5477,260.1776,261.1201,2581.0
2020-12-18 11:35:00,268.84,269.38,268.64,269.38,1900.0,261.227,261.7517,261.0327,261.7517,1900.0
2020-12-18 11:40:00,269.04,269.3,269.03,269.3,1200.0,261.4214,261.674,261.4117,261.674,1200.0
2020-12-18 11:45:00,269.31,269.45,269.31,269.44,300.0,261.6837,261.8198,261.6837,261.81,300.0
2020-12-18 11:50:00,269.69,269.97,269.52,269.82,1610.0,262.053,262.325,261.8878,262.1793,1610.0
2020-12-18 11:55:00,270.0,270.05,269.76,269.76,1039.0,262.3542,262.4028,262.121,262.121,1039.0
2020-12-18 12:00:00,269.6,269.92,269.34,269.92,3070.0,261.9655,262.2764,261.7129,262.2764,3070.0
2020-12-18 12:05:00,270.27,270.39,270.26,270.32,1700.0,262.6165,262.7331,262.6068,262.6651,1700.0
2020-12-18 12:10:00,270.3,270.42,269.78,270.34,5858.0,262.6457,262.7623,262.1404,262.6846,5858.0
2020-12-18 12:15:00,270.55,271.16,270.55,271.03,1926.0,262.8886,263.4813,262.8886,263.355,1926.0
2020-12-18 12:20:00,270.99,271.0,270.53,270.6,1935.0,263.3161,263.3259,262.8692,262.9372,1935.0
2020-12-18 12:25:00,270.7,271.66,270.58,271.49,22312.0,263.0344,263.9672,262.9178,263.802,22312.0
2020-12-18 12:30:00,271.54,272.06,271.39,271.94,7747.0,263.8506,264.3558,263.7048,264.2392,7747.0
2020-12-18 12:35:00,271.92,272.81,271.9,272.43,9546.0,264.2198,265.0846,264.2004,264.7154,9546.0
2020-12-18 12:40:00,272.58,273.89,272.4,273.54,12755.0,264.8611,266.134,264.6862,265.7939,12755.0
2020-12-18 12:45:00,273.54,274.03,273.24,274.0,10504.0,265.7939,266.2701,265.5024,266.2409,10504.0
2020-12-18 12:50:00,274.04,274.72,273.71,274.61,17900.0,266.2798,266.9405,265.9591,266.8336,17900.0
2020-12-18 12:55:00,274.61,275.21,273.78,275.17,16041.0,266.8336,267.4166,266.0271,267.3778,16041.0
2020-12-18 13:00:00,275.02,275.22,273.37,273.37,14595.0,267.232,267.4264,265.6288,265.6288,14595.0
2020-12-18 13:05:00,273.51,274.05,273.49,274.05,4942.0,265.7648,266.2895,265.7454,266.2895,4942.0
2020-12-18 13:10:00,273.91,274.94,273.91,274.94,1400.0,266.1535,267.1543,266.1535,267.1543,1400.0
2020-12-18 13:15:00,274.67,275.09,274.67,274.89,2541.0,266.8919,267.3,266.8919,267.1057,2541.0
2020-12-18 13:20:00,274.9,275.09,274.55,275.09,8404.0,267.1154,267.3,266.7753,267.3,8404.0
2020-12-18 13:25:00,275.16,275.76,274.96,275.76,6414.0,267.3681,267.9511,267.1737,267.9511,6414.0
2020-12-18 13:30:00,275.65,276.61,275.5,276.35,14021.0,267.8442,268.777,267.6984,268.5244,14021.0
2020-12-18 13:35:00,276.35,276.65,276.02,276.03,5976.0,268.5244,268.8159,268.2037,268.2134,5976.0
2020-12-18 13:40:00,276.0,276.21,275.92,276.21,3822.0,268.1843,268.3883,268.1065,268.3883,3822.0
2020-12-18 13:45:00,276.0,276.01,275.63,275.77,2200.0,268.1843,268.194,267.8248,267.9608,2200.0
2020-12-18 13:50:00,275.61,276.76,275.61,276.76,2549.0,267.8053,268.9228,267.8053,268.9228,2549.0
2020-12-18 13:55:00,276.84,276.85,275.49,275.9,6181.0,269.0005,269.0102,267.6887,268.0871,6181.0
2020-12-18 14:00:00,275.56,275.56,275.2,275.25,2300.0,267.7567,267.7567,267.4069,267.4555,2300.0
2020-12-18 14:05:00,275.37,275.56,274.73,274.73,13699.0,267.5721,267.7567,266.9502,266.9502,13699.0
2020-12-18 14:10:00,274.85,275.16,274.71,275.16,2883.0,267.0668,267.3681,266.9308,267.3681,2883.0
2020-12-18 14:15:00,274.89,275.63,274.73,275.63,2406.0,267.1057,267.8248,266.9502,267.8248,2406.0
2020-12-18 14:20:00,275.78,275.78,274.91,274.91,3325.0,267.9705,267.9705,267.1251,267.1251,3325.0
2020-12-18 14:25:00,274.75,275.46,274.62,275.33,4248.0,266.9697,267.6596,266.8434,267.5332,4248.0
2020-12-18 14:30:00,275.4,275.71,275.07,275.19,2436.0,267.6013,267.9025,267.2806,267.3972,2436.0
2020-12-18 14:35:00,275.2,275.4,274.99,275.1,2139.0,267.4069,267.6013,267.2029,267.3098,2139.0
2020-12-18 14:40:00,275.06,275.06,274.52,274.52,1712.0,267.2709,267.2709,266.7462,266.7462,1712.0
2020-12-18 14:45:00,274.63,274.7,274.08,274.21,2809.0,266.8531,266.9211,266.3186,266.445,2809.0
2020-12-18 14:50:00,274.09,274.55,274.09,274.37,2544.0,266.3284,266.7753,266.3284,266.6004,2544.0
2020-12-18 14:55:00,274.43,274.44,273.92,274.17,2689.0,266.6587,266.6685,266.1632,266.4061,2689.0
2020-12-18 15:00:00,274.19,274.23,274.0,274.0,1236.0,266.4255,266.4644,266.2409,266.2409,1236.0
2020-12-18 15:05:00,273.96,274.45,273.95,274.28,2791.0,266.202,266.6782,266.1923,266.513,2791.0
2020-12-18 15:10:00,274.2,274.2,273.86,274.11,2200.0,266.4352,266.4352,266.1049,266.3478,2200.0
2020-12-18 15:15:00,274.42,274.42,273.79,273.92,1518.0,266.649,266.649,266.0369,266.1632,1518.0
2020-12-18 15:20:00,273.98,274.0,273.29,273.3,2807.0,266.2215,266.2409,265.551,265.5607,2807.0
2020-12-18 15:25:00,273.25,273.41,272.61,272.84,8962.0,265.5122,265.6676,264.8903,265.1138,8962.0
2020-12-18 15:30:00,272.9,273.58,272.9,273.36,5550.0,265.1721,265.8328,265.1721,265.619,5550.0
2020-12-18 15:35:00,273.42,273.42,272.12,272.14,9535.0,265.6773,265.6773,264.4141,264.4336,9535.0
2020-12-18 15:40:00,272.33,274.07,271.91,273.34,7844.0,264.6182,266.3089,264.2101,265.5996,7844.0
2020-12-18 15:45:00,273.55,274.3,273.02,274.13,12067.0,265.8037,266.5324,265.2887,266.3672,12067.0
2020-12-18 15:50:00,273.76,277.0,273.76,276.46,38868.0,266.0077,269.156,266.0077,268.6312,38868.0
2020-12-18 15:55:00,276.82,277.38,275.71,276.47,52107.0,268.9811,269.5252,267.9025,268.641,52107.0
2020-12-21 09:30:00,270.72,271.64,269.08,271.64,8781.0,263.0538,263.9477,261.4602,263.9477,8781.0
2020-12-21 09:35:00,271.75,273.82,271.74,273.82,3876.0,264.0546,266.066,264.0449,266.066,3876.0
2020-12-21 09:40:00,273.57,278.57,273.57,278.51,8317.0,265.8231,270.6815,265.8231,270.6232,8317.0
2020-12-21 09:45:00,278.5,278.85,276.93,277.4,5900.0,270.6135,270.9536,269.0879,269.5446,5900.0
2020-12-21 09:50:00,276.67,276.85,275.21,275.21,2705.0,268.8353,269.0102,267.4166,267.4166,2705.0
2020-12-21 09:55:00,275.66,276.05,274.83,275.41,2679.0,267.8539,268.2329,267.0474,267.611,2679.0
2020-12-21 10:00:00,275.75,275.89,273.79,274.59,2500.0,267.9414,268.0774,266.0369,266.8142,2500.0
2020-12-21 10:05:00,274.55,275.14,274.0,274.9,4100.0,266.7753,267.3486,266.2409,267.1154,4100.0
2020-12-21 10:10:00,274.79,275.25,274.03,274.03,3014.0,267.0085,267.4555,266.2701,266.2701,3014.0
2020-12-21 10:15:00,273.88,274.69,273.88,274.01,1900.0,266.1243,266.9114,266.1243,266.2506,1900.0
2020-12-21 10:20:00,273.24,273.98,272.63,273.93,1695.0,265.5024,266.2215,264.9097,266.1729,1695.0
2020-12-21 10:25:00,272.99,273.53,272.68,273.33,3500.0,265.2595,265.7842,264.9583,265.5899,3500.0
2020-12-21 10:30:00,273.32,273.69,272.86,273.3,2465.0,265.5802,265.9397,265.1332,265.5607,2465.0
2020-12-21 10:35:00,273.73,273.94,273.0,273.94,4152.0,265.9786,266.1826,265.2692,266.1826,4152.0
2020-12-21 10:40:00,274.65,275.12,274.26,274.42,2793.0,266.8725,267.3292,266.4935,266.649,2793.0
2020-12-21 10:45:00,274.23,275.2,274.07,275.2,1131.0,266.4644,267.4069,266.3089,267.4069,1131.0
2020-12-21 10:50:00,275.23,275.74,275.13,275.4,5067.0,267.4361,267.9316,267.3389,267.6013,5067.0
2020-12-21 10:55:00,275.56,276.59,275.56,276.58,1333.0,267.7567,268.7576,267.7567,268.7479,1333.0
2020-12-21 11:00:00,276.55,276.67,276.44,276.44,300.0,268.7187,268.8353,268.6118,268.6118,300.0
2020-12-21 11:05:00,276.55,277.61,276.35,277.61,6200.0,268.7187,269.7487,268.5244,269.7487,6200.0
2020-12-21 11:10:00,277.61,277.61,276.56,276.56,1787.0,269.7487,269.7487,268.7284,268.7284,1787.0
2020-12-21 11:15:00,276.83,276.92,275.97,276.37,1999.0,268.9908,269.0782,268.1551,268.5438,1999.0
2020-12-21 11:20:00,276.36,276.46,276.12,276.4,1200.0,268.5341,268.6312,268.3009,268.5729,1200.0
2020-12-21 11:25:00,276.31,276.31,274.77,274.77,968.0,268.4855,268.4855,266.9891,266.9891,968.0
2020-12-21 11:30:00,275.09,275.76,275.09,275.76,1140.0,267.3,267.9511,267.3,267.9511,1140.0
2020-12-21 11:35:00,275.48,275.48,274.98,274.98,1100.0,267.679,267.679,267.1932,267.1932,1100.0
2020-12-21 11:40:00,275.02,275.34,274.77,274.77,1382.0,267.232,267.543,266.9891,266.9891,1382.0
2020-12-21 11:45:00,274.8,275.18,274.7,275.18,1402.0,267.0183,267.3875,266.9211,267.3875,1402.0
2020-12-21 11:50:00,275.48,275.48,275.48,275.48,100.0,267.679,267.679,267.679,267.679,100.0
2020-12-21 11:55:00,275.51,275.51,274.49,274.49,2400.0,267.7082,267.7082,266.717,266.717,2400.0
2020-12-21 12:00:00,274.42,274.71,274.42,274.71,200.0,266.649,266.9308,266.649,266.9308,200.0
2020-12-21 12:05:00,274.64,275.12,274.45,274.87,1500.0,266.8628,267.3292,266.6782,267.0863,1500.0
2020-12-21 12:10:00,275.24,275.35,275.18,275.24,1000.0,267.4458,267.5527,267.3875,267.4458,1000.0
2020-12-21 12:15:00,275.31,275.31,275.3,275.31,200.0,267.5138,267.5138,267.5041,267.5138,200.0
2020-12-21 12:20:00,275.06,275.06,274.76,274.88,1600.0,267.2709,267.2709,266.9794,267.096,1600.0
2020-12-21 12:25:00,275.0,275.12,274.86,274.86,1800.0,267.2126,267.3292,267.0766,267.0766,1800.0
2020-12-21 12:30:00,275.0,275.25,274.44,274.44,5403.0,267.2126,267.4555,266.6685,266.6685,5403.0
2020-12-21 12:35:00,274.33,274.33,274.09,274.29,600.0,266.5616,266.5616,266.3284,266.5227,600.0
2020-12-21 12:40:00,274.31,274.66,274.29,274.6,1807.0,266.5421,266.8822,266.5227,266.8239,1807.0
2020-12-21 12:45:00,274.62,275.15,274.51,274.87,4180.0,266.8434,267.3583,266.7365,267.0863,4180.0
2020-12-21 12:50:00,274.99,275.15,274.63,275.15,1755.0,267.2029,267.3583,266.8531,267.3583,1755.0
2020-12-21 12:55:00,275.25,275.26,275.0,275.24,1902.0,267.4555,267.4652,267.2126,267.4458,1902.0
2020-12-21 13:00:00,275.59,276.0,275.39,276.0,903.0,267.7859,268.1843,267.5915,268.1843,903.0
2020-12-21 13:05:00,275.74,276.72,275.73,276.72,3100.0,267.9316,268.8839,267.9219,268.8839,3100.0
2020-12-21 13:10:00,276.76,276.83,276.45,276.83,1124.0,268.9228,268.9908,268.6215,268.9908,1124.0
2020-12-21 13:15:00,276.64,276.99,276.62,276.99,1047.0,268.8062,269.1462,268.7867,269.1462,1047.0
2020-12-21 13:20:00,277.15,277.15,275.96,276.2,2133.0,269.3017,269.3017,268.1454,268.3786,2133.0
2020-12-21 13:25:00,276.19,276.65,275.93,276.65,700.0,268.3689,268.8159,268.1163,268.8159,700.0
2020-12-21 13:30:00,276.58,276.85,276.54,276.57,1201.0,268.7479,269.0102,268.709,268.7381,1201.0
2020-12-21 13:35:00,276.43,276.91,276.37,276.91,2709.0,268.6021,269.0685,268.5438,269.0685,2709.0
2020-12-21 13:40:00,276.76,277.1,276.53,276.82,2868.0,268.9228,269.2531,268.6993,268.9811,2868.0
2020-12-21 13:45:00,276.74,277.06,276.72,277.05,800.0,268.9033,269.2143,268.8839,269.2045,800.0
2020-12-21 13:50:00,276.79,277.04,276.79,277.04,606.0,268.9519,269.1948,268.9519,269.1948,606.0
2020-12-21 13:55:00,277.32,277.46,277.03,277.43,2940.0,269.4669,269.6029,269.1851,269.5738,2940.0
2020-12-21 14:00:00,277.25,277.45,276.72,277.12,5981.0,269.3989,269.5932,268.8839,269.2726,5981.0
2020-12-21 14:05:00,277.04,277.41,277.0,277.41,1600.0,269.1948,269.5543,269.156,269.5543,1600.0
2020-12-21 14:10:00,277.48,277.66,277.31,277.66,802.0,269.6224,269.7973,269.4572,269.7973,802.0
2020-12-21 14:15:00,277.65,277.65,277.14,277.32,1400.0,269.7876,269.7876,269.292,269.4669,1400.0
2020-12-21 14:20:00,277.06,277.76,277.06,277.75,1100.0,269.2143,269.8944,269.2143,269.8847,1100.0
2020-12-21 14:25:00,277.82,277.94,277.81,277.94,600.0,269.9527,270.0693,269.943,270.0693,600.0
2020-12-21 14:30:00,277.81,278.01,277.53,277.65,1512.0,269.943,270.1374,269.6709,269.7876,1512.0
2020-12-21 14:35:00,277.78,277.97,277.15,277.15,1301.0,269.9139,270.0985,269.3017,269.3017,1301.0
2020-12-21 14:40:00,277.05,277.24,276.46,276.47,1300.0,269.2045,269.3892,268.6312,268.641,1300.0
2020-12-21 14:45:00,276.59,277.24,276.59,277.14,1300.0,268.7576,269.3892,268.7576,269.292,1300.0
2020-12-21 14:50:00,277.06,277.14,276.92,277.14,701.0,269.2143,269.292,269.0782,269.292,701.0
2020-12-21 14:55:00,277.19,277.19,276.84,276.95,1876.0,269.3406,269.3406,269.0005,269.1074,1876.0
2020-12-21 15:00:00,276.86,277.03,276.72,276.93,1800.0,269.0199,269.1851,268.8839,269.0879,1800.0
2020-12-21 15:05:00,276.87,276.87,276.3,276.5,2280.0,269.0296,269.0296,268.4758,268.6701,2280.0
2020-12-21 15:10:00,276.47,276.66,276.06,276.55,2741.0,268.641,268.8256,268.2426,268.7187,2741.0
2020-12-21 15:15:00,276.56,276.77,276.5,276.77,1250.0,268.7284,268.9325,268.6701,268.9325,1250.0
2020-12-21 15:20:00,276.73,276.73,276.12,276.34,2188.0,268.8936,268.8936,268.3009,268.5146,2188.0
2020-12-21 15:25:00,276.6,276.8,276.39,276.55,3352.0,268.7673,268.9616,268.5632,268.7187,3352.0
2020-12-21 15:30:00,276.48,276.49,276.12,276.4,2732.0,268.6507,268.6604,268.3009,268.5729,2732.0
2020-12-21 15:35:00,276.51,276.51,275.38,275.85,5710.0,268.6798,268.6798,267.5818,268.0385,5710.0
2020-12-21 15:40:00,276.0,276.19,275.14,275.14,4612.0,268.1843,268.3689,267.3486,267.3486,4612.0
2020-12-21 15:45:00,275.22,275.46,274.96,275.25,5479.0,267.4264,267.6596,267.1737,267.4555,5479.0
2020-12-21 15:50:00,275.38,275.49,274.86,275.49,15675.0,267.5818,267.6887,267.0766,267.6887,15675.0
2020-12-21 15:55:00,275.49,275.98,275.2,275.66,25249.0,267.6887,268.1648,267.4069,267.8539,25249.0
2020-12-22 09:30:00,277.39,277.39,275.25,276.07,6674.0,269.5349,269.5349,267.4555,268.2523,6674.0
2020-12-22 09:35:00,275.86,276.3,274.9,275.69,5301.0,268.0482,268.4758,267.1154,267.8831,5301.0
2020-12-22 09:40:00,275.66,275.98,275.33,275.98,1031.0,267.8539,268.1648,267.5332,268.1648,1031.0
2020-12-22 09:45:00,276.5,278.18,276.28,277.26,4509.0,268.6701,270.3025,268.4563,269.4086,4509.0
2020-12-22 09:50:00,277.89,277.97,276.63,277.96,3286.0,270.0208,270.0985,268.7964,270.0888,3286.0
2020-12-22 09:55:00,277.65,278.16,277.17,278.16,3117.0,269.7876,270.2831,269.3211,270.2831,3117.0
2020-12-22 10:00:00,278.61,278.77,277.32,277.36,2920.0,270.7204,270.8758,269.4669,269.5058,2920.0
2020-12-22 10:05:00,277.9,278.52,277.57,278.35,5614.0,270.0305,270.6329,269.7098,270.4677,5614.0
2020-12-22 10:10:00,278.4,278.4,276.91,276.94,1000.0,270.5163,270.5163,269.0685,269.0977,1000.0
2020-12-22 10:15:00,276.77,277.1,276.63,276.88,1009.0,268.9325,269.2531,268.7964,269.0394,1009.0
2020-12-22 10:20:00,277.13,277.26,276.97,277.01,718.0,269.2823,269.4086,269.1268,269.1657,718.0
2020-12-22 10:25:00,277.13,277.4,276.77,277.4,2206.0,269.2823,269.5446,268.9325,269.5446,2206.0
2020-12-22 10:30:00,277.73,277.96,277.44,277.44,710.0,269.8653,270.0888,269.5835,269.5835,710.0
2020-12-22 10:35:00,277.06,277.08,276.54,276.54,900.0,269.2143,269.2337,268.709,268.709,900.0
2020-12-22 10:40:00,276.6,277.19,276.57,276.78,2500.0,268.7673,269.3406,268.7381,268.9422,2500.0
2020-12-22 10:45:00,276.69,276.69,275.78,275.86,2600.0,268.8547,268.8547,267.9705,268.0482,2600.0
2020-12-22 10:50:00,275.87,276.31,275.87,276.11,2547.0,268.058,268.4855,268.058,268.2912,2547.0
2020-12-22 10:55:00,276.09,276.12,275.35,275.35,3161.0,268.2717,268.3009,267.5527,267.5527,3161.0
2020-12-22 11:00:00,275.53,276.09,275.53,275.69,1202.0,267.7276,268.2717,267.7276,267.8831,1202.0
2020-12-22 11:05:00,275.77,275.77,275.32,275.35,500.0,267.9608,267.9608,267.5235,267.5527,500.0
2020-12-22 11:10:00,275.21,275.96,275.21,275.71,1200.0,267.4166,268.1454,267.4166,267.9025,1200.0
2020-12-22 11:15:00,275.69,275.69,275.55,275.56,691.0,267.8831,267.8831,267.747,267.7567,691.0
2020-12-22 11:20:00,275.43,275.43,275.13,275.13,2823.0,267.6304,267.6304,267.3389,267.3389,2823.0
2020-12-22 11:25:00,274.76,275.24,274.75,274.97,2614.0,266.9794,267.4458,266.9697,267.1834,2614.0
2020-12-22 11:30:00,274.97,275.36,274.71,275.26,1803.0,267.1834,267.5624,266.9308,267.4652,1803.0
2020-12-22 11:35:00,275.11,275.4,274.55,274.74,6143.0,267.3195,267.6013,266.7753,266.96,6143.0
2020-12-22 11:40:00,274.67,274.87,274.3,274.61,11400.0,266.8919,267.0863,266.5324,266.8336,11400.0
2020-12-22 11:45:00,274.3,275.01,274.14,274.9,1500.0,266.5324,267.2223,266.3769,267.1154,1500.0
2020-12-22 11:50:00,274.82,275.08,274.82,274.94,2000.0,267.0377,267.2903,267.0377,267.1543,2000.0
2020-12-22 11:55:00,274.94,275.1,274.8,274.81,2801.0,267.1543,267.3098,267.0183,267.028,2801.0
2020-12-22 12:00:00,274.69,274.86,274.56,274.82,3590.0,266.9114,267.0766,266.7851,267.0377,3590.0
2020-12-22 12:05:00,274.97,275.1,274.76,275.1,1473.0,267.1834,267.3098,266.9794,267.3098,1473.0
2020-12-22 12:10:00,274.42,274.72,274.09,274.09,2473.0,266.649,266.9405,266.3284,266.3284,2473.0
2020-12-22 12:15:00,274.03,274.25,274.01,274.04,1500.0,266.2701,266.4838,266.2506,266.2798,1500.0
2020-12-22 12:20:00,274.03,274.03,273.57,273.69,1639.0,266.2701,266.2701,265.8231,265.9397,1639.0
2020-12-22 12:25:00,273.6,274.16,273.6,273.87,2542.0,265.8522,266.3964,265.8522,266.1146,2542.0
2020-12-22 12:30:00,273.93,274.28,273.93,274.24,700.0,266.1729,266.513,266.1729,266.4741,700.0
2020-12-22 12:35:00,274.25,274.36,274.07,274.07,1001.0,266.4838,266.5907,266.3089,266.3089,1001.0
2020-12-22 12:40:00,274.07,274.07,274.07,274.07,0.0,266.3089,266.3089,266.3089,266.3089,0.0
2020-12-22 12:45:00,273.86,274.13,273.84,274.13,1100.0,266.1049,266.3672,266.0854,266.3672,1100.0
2020-12-22 12:50:00,274.25,274.59,274.17,274.17,900.0,266.4838,266.8142,266.4061,266.4061,900.0
2020-12-22 12:55:00,274.02,274.3,274.02,274.2,1450.0,266.2603,266.5324,266.2603,266.4352,1450.0
2020-12-22 13:00:00,274.29,274.48,274.29,274.46,600.0,266.5227,266.7073,266.5227,266.6879,600.0
2020-12-22 13:05:00,274.34,274.47,274.34,274.43,759.0,266.5713,266.6976,266.5713,266.6587,759.0
2020-12-22 13:10:00,274.42,274.44,274.28,274.29,300.0,266.649,266.6685,266.513,266.5227,300.0
2020-12-22 13:15:00,274.24,274.29,274.13,274.29,400.0,266.4741,266.5227,266.3672,266.5227,400.0
2020-12-22 13:20:00,274.3,274.45,274.3,274.34,800.0,266.5324,266.6782,266.5324,266.5713,800.0
2020-12-22 13:25:00,274.39,274.39,274.39,274.39,117.0,266.6199,266.6199,266.6199,266.6199,117.0
2020-12-22 13:30:00,274.26,274.52,274.19,274.51,1300.0,266.4935,266.7462,266.4255,266.7365,1300.0
2020-12-22 13:35:00,274.55,274.57,273.77,273.77,1506.0,266.7753,266.7948,266.0174,266.0174,1506.0
2020-12-22 13:40:00,273.6,274.18,273.6,273.89,1204.0,265.8522,266.4158,265.8522,266.134,1204.0
2020-12-22 13:45:00,274.01,274.22,274.01,274.09,300.0,266.2506,266.4547,266.2506,266.3284,300.0
2020-12-22 13:50:00,273.99,274.06,273.97,274.01,1100.0,266.2312,266.2992,266.2118,266.2506,1100.0
2020-12-22 13:55:00,274.08,274.14,273.83,273.83,1133.0,266.3186,266.3769,266.0757,266.0757,1133.0
2020-12-22 14:00:00,273.8,274.05,273.79,274.03,1661.0,266.0466,266.2895,266.0369,266.2701,1661.0
2020-12-22 14:05:00,273.89,274.1,273.85,273.99,500.0,266.134,266.3381,266.0952,266.2312,500.0
2020-12-22 14:10:00,274.04,274.11,274.02,274.11,700.0,266.2798,266.3478,266.2603,266.3478,700.0
2020-12-22 14:15:00,273.95,274.28,273.95,274.28,1000.0,266.1923,266.513,266.1923,266.513,1000.0
2020-12-22 14:20:00,274.16,274.25,274.14,274.25,500.0,266.3964,266.4838,266.3769,266.4838,500.0
2020-12-22 14:25:00,274.26,274.31,274.07,274.31,9862.0,266.4935,266.5421,266.3089,266.5421,9862.0
2020-12-22 14:30:00,274.53,274.55,274.17,274.17,1400.0,266.7559,266.7753,266.4061,266.4061,1400.0
2020-12-22 14:35:00,274.24,274.34,273.72,273.82,2401.0,266.4741,266.5713,265.9688,266.066,2401.0
2020-12-22 14:40:00,273.56,273.84,273.35,273.35,1500.0,265.8134,266.0854,265.6093,265.6093,1500.0
2020-12-22 14:45:00,273.42,273.58,273.27,273.38,1201.0,265.6773,265.8328,265.5316,265.6385,1201.0
2020-12-22 14:50:00,273.47,273.47,273.13,273.13,700.0,265.7259,265.7259,265.3955,265.3955,700.0
2020-12-22 14:55:00,273.07,273.23,272.98,273.15,1500.0,265.3372,265.4927,265.2498,265.415,1500.0
2020-12-22 15:00:00,273.24,273.49,273.19,273.3,6449.0,265.5024,265.7454,265.4538,265.5607,6449.0
2020-12-22 15:05:00,273.19,273.28,273.06,273.26,1632.0,265.4538,265.5413,265.3275,265.5219,1632.0
2020-12-22 15:10:00,273.1,273.34,273.1,273.22,814.0,265.3664,265.5996,265.3664,265.483,814.0
2020-12-22 15:15:00,273.38,273.39,273.1,273.19,1798.0,265.6385,265.6482,265.3664,265.4538,1798.0
2020-12-22 15:20:00,273.07,273.51,273.07,273.51,10974.0,265.3372,265.7648,265.3372,265.7648,10974.0
2020-12-22 15:25:00,273.39,273.62,273.14,273.25,4240.0,265.6482,265.8717,265.4053,265.5122,4240.0
2020-12-22 15:30:00,273.46,273.76,273.46,273.71,624.0,265.7162,266.0077,265.7162,265.9591,624.0
2020-12-22 15:35:00,273.86,273.88,273.43,273.6,2703.0,266.1049,266.1243,265.6871,265.8522,2703.0
2020-12-22 15:40:00,273.4,273.98,273.32,273.76,5648.0,265.6579,266.2215,265.5802,266.0077,5648.0
2020-12-22 15:45:00,273.77,274.11,273.77,273.95,1740.0,266.0174,266.3478,266.0174,266.1923,1740.0
2020-12-22 15:50:00,273.74,274.2,273.64,273.78,5541.0,265.9883,266.4352,265.8911,266.0271,5541.0
2020-12-22 15:55:00,273.66,273.91,273.15,273.38,22273.0,265.9105,266.1535,265.415,265.6385,22273.0
2020-12-23 09:30:00,273.11,274.25,272.59,274.25,4842.0,265.3761,266.4838,264.8708,266.4838,4842.0
2020-12-23 09:35:00,273.69,273.78,272.27,272.51,3267.0,265.9397,266.0271,264.5599,264.7931,3267.0
2020-12-23 09:40:00,272.76,272.76,272.67,272.68,300.0,265.036,265.036,264.9486,264.9583,300.0
2020-12-23 09:45:00,271.78,272.07,271.19,272.07,1000.0,264.0838,264.3656,263.5105,264.3656,1000.0
2020-12-23 09:50:00,272.74,273.37,272.05,272.69,5444.0,265.0166,265.6288,264.3461,264.968,5444.0
2020-12-23 09:55:00,272.69,273.72,272.68,273.65,1800.0,264.968,265.9688,264.9583,265.9008,1800.0
2020-12-23 10:00:00,273.68,273.68,273.63,273.63,300.0,265.93,265.93,265.8814,265.8814,300.0
2020-12-23 10:05:00,273.87,274.41,273.87,274.18,700.0,266.1146,266.6393,266.1146,266.4158,700.0
2020-12-23 10:10:00,274.45,275.27,274.14,274.7,3627.0,266.6782,267.4749,266.3769,266.9211,3627.0
2020-12-23 10:15:00,275.17,275.39,274.61,274.89,2672.0,267.3778,267.5915,266.8336,267.1057,2672.0
2020-12-23 10:20:00,274.59,274.69,273.78,274.15,2808.0,266.8142,266.9114,266.0271,266.3867,2808.0
2020-12-23 10:25:00,274.08,274.15,273.56,273.64,1727.0,266.3186,266.3867,265.8134,265.8911,1727.0
2020-12-23 10:30:00,273.44,273.47,272.42,272.42,700.0,265.6968,265.7259,264.7057,264.7057,700.0
2020-12-23 10:35:00,272.5,272.7,271.99,271.99,3350.0,264.7834,264.9777,264.2878,264.2878,3350.0
2020-12-23 10:40:00,271.7,271.82,270.87,270.97,6799.0,264.006,264.1226,263.1995,263.2967,6799.0
2020-12-23 10:45:00,270.89,271.09,270.76,270.78,2600.0,263.219,263.4133,263.0927,263.1121,2600.0
2020-12-23 10:50:00,271.43,271.43,271.19,271.19,900.0,263.7437,263.7437,263.5105,263.5105,900.0
2020-12-23 10:55:00,271.17,271.17,271.17,271.17,100.0,263.4911,263.4911,263.4911,263.4911,100.0
2020-12-23 11:00:00,271.2,271.84,271.2,271.64,910.0,263.5202,264.1421,263.5202,263.9477,910.0
2020-12-23 11:05:00,271.88,272.55,271.88,272.55,250.0,264.1809,264.832,264.1809,264.832,250.0
2020-12-23 11:10:00,272.89,273.29,272.89,272.99,765.0,265.1623,265.551,265.1623,265.2595,765.0
2020-12-23 11:15:00,273.23,273.39,273.1,273.1,400.0,265.4927,265.6482,265.3664,265.3664,400.0
2020-12-23 11:20:00,273.52,274.23,273.4,274.23,527.0,265.7745,266.4644,265.6579,266.4644,527.0
2020-12-23 11:25:00,274.43,274.47,273.91,273.91,800.0,266.6587,266.6976,266.1535,266.1535,800.0
2020-12-23 11:30:00,274.28,274.75,274.28,274.46,941.0,266.513,266.9697,266.513,266.6879,941.0
2020-12-23 11:35:00,274.49,274.49,273.62,273.62,911.0,266.717,266.717,265.8717,265.8717,911.0
2020-12-23 11:40:00,273.2,273.47,273.2,273.37,800.0,265.4636,265.7259,265.4636,265.6288,800.0
2020-12-23 11:45:00,273.48,273.48,272.99,272.99,700.0,265.7356,265.7356,265.2595,265.2595,700.0
2020-12-23 11:50:00,273.13,273.22,272.74,272.74,1516.0,265.3955,265.483,265.0166,265.0166,1516.0
2020-12-23 11:55:00,272.81,273.56,272.81,273.33,1200.0,265.0846,265.8134,265.0846,265.5899,1200.0
2020-12-23 12:00:00,273.61,274.08,273.6,274.07,200.0,265.862,266.3186,265.8522,266.3089,200.0
2020-12-23 12:05:00,273.77,274.01,273.74,274.01,500.0,266.0174,266.2506,265.9883,266.2506,500.0
2020-12-23 12:10:00,273.75,274.04,273.75,274.04,200.0,265.998,266.2798,265.998,266.2798,200.0
2020-12-23 12:15:00,273.85,274.0,273.85,273.88,804.0,266.0952,266.2409,266.0952,266.1243,804.0
2020-12-23 12:20:00,273.58,273.58,273.14,273.2,2034.0,265.8328,265.8328,265.4053,265.4636,2034.0
2020-12-23 12:25:00,273.43,273.59,273.43,273.59,3518.0,265.6871,265.8425,265.6871,265.8425,3518.0
2020-12-23 12:30:00,273.66,273.84,273.66,273.71,1119.0,265.9105,266.0854,265.9105,265.9591,1119.0
2020-12-23 12:35:00,273.84,273.98,273.83,273.84,500.0,266.0854,266.2215,266.0757,266.0854,500.0
2020-12-23 12:40:00,273.84,273.84,273.83,273.84,200.0,266.0854,266.0854,266.0757,266.0854,200.0
2020-12-23 12:45:00,273.22,273.22,273.22,273.22,101.0,265.483,265.483,265.483,265.483,101.0
2020-12-23 12:50:00,273.25,273.65,273.12,273.64,1350.0,265.5122,265.9008,265.3858,265.8911,1350.0
2020-12-23 12:55:00,273.64,273.64,273.63,273.63,300.0,265.8911,265.8911,265.8814,265.8814,300.0
2020-12-23 13:00:00,273.61,273.81,273.61,273.64,1329.0,265.862,266.0563,265.862,265.8911,1329.0
2020-12-23 13:05:00,273.58,273.62,273.45,273.45,833.0,265.8328,265.8717,265.7065,265.7065,833.0
2020-12-23 13:10:00,273.41,273.42,272.9,273.03,2165.0,265.6676,265.6773,265.1721,265.2984,2165.0
2020-12-23 13:15:00,273.07,273.39,273.07,273.17,1541.0,265.3372,265.6482,265.3372,265.4344,1541.0
2020-12-23 13:20:00,273.04,273.74,273.0,273.7,5944.0,265.3081,265.9883,265.2692,265.9494,5944.0
2020-12-23 13:25:00,273.7,273.7,273.66,273.66,300.0,265.9494,265.9494,265.9105,265.9105,300.0
2020-12-23 13:30:00,273.86,273.86,273.42,273.78,1306.0,266.1049,266.1049,265.6773,266.0271,1306.0
2020-12-23 13:35:00,274.01,274.44,273.89,274.11,1735.0,266.2506,266.6685,266.134,266.3478,1735.0
2020-12-23 13:40:00,274.28,274.49,274.28,274.49,200.0,266.513,266.717,266.513,266.717,200.0
2020-12-23 13:45:00,274.28,274.32,274.09,274.31,300.0,266.513,266.5519,266.3284,266.5421,300.0
2020-12-23 13:50:00,273.96,273.96,273.88,273.88,400.0,266.202,266.202,266.1243,266.1243,400.0
2020-12-23 13:55:00,273.67,273.89,273.4,273.4,1818.0,265.9203,266.134,265.6579,265.6579,1818.0
2020-12-23 14:00:00,273.4,274.5,273.34,274.41,6198.0,265.6579,266.7268,265.5996,266.6393,6198.0
2020-12-23 14:05:00,274.11,274.27,273.99,274.26,600.0,266.3478,266.5033,266.2312,266.4935,600.0
2020-12-23 14:10:00,274.76,274.9,274.76,274.9,300.0,266.9794,267.1154,266.9794,267.1154,300.0
2020-12-23 14:15:00,275.06,275.06,274.74,274.74,200.0,267.2709,267.2709,266.96,266.96,200.0
2020-12-23 14:20:00,275.21,275.21,274.94,274.94,200.0,267.4166,267.4166,267.1543,267.1543,200.0
2020-12-23 14:25:00,274.96,275.03,274.62,274.88,701.0,267.1737,267.2417,266.8434,267.096,701.0
2020-12-23 14:30:00,274.89,275.09,274.83,275.09,1000.0,267.1057,267.3,267.0474,267.3,1000.0
2020-12-23 14:35:00,275.14,275.61,275.14,275.29,900.0,267.3486,267.8053,267.3486,267.4944,900.0
2020-12-23 14:40:00,275.26,275.26,275.26,275.26,100.0,267.4652,267.4652,267.4652,267.4652,100.0
2020-12-23 14:45:00,275.53,275.59,275.36,275.59,700.0,267.7276,267.7859,267.5624,267.7859,700.0
2020-12-23 14:50:00,275.38,275.38,275.01,275.14,1000.0,267.5818,267.5818,267.2223,267.3486,1000.0
2020-12-23 14:55:00,274.94,274.99,274.89,274.99,300.0,267.1543,267.2029,267.1057,267.2029,300.0
2020-12-23 15:00:00,274.85,274.86,274.66,274.66,400.0,267.0668,267.0766,266.8822,266.8822,400.0
2020-12-23 15:05:00,274.99,274.99,274.88,274.88,200.0,267.2029,267.2029,267.096,267.096,200.0
2020-12-23 15:10:00,275.01,275.03,275.01,275.03,200.0,267.2223,267.2417,267.2223,267.2417,200.0
2020-12-23 15:15:00,275.0,275.26,275.0,275.26,500.0,267.2126,267.4652,267.2126,267.4652,500.0
2020-12-23 15:20:00,275.09,275.21,275.05,275.09,883.0,267.3,267.4166,267.2612,267.3,883.0
2020-12-23 15:25:00,275.12,275.14,274.93,274.94,500.0,267.3292,267.3486,267.1446,267.1543,500.0
2020-12-23 15:30:00,274.83,274.93,274.8,274.93,869.0,267.0474,267.1446,267.0183,267.1446,869.0
2020-12-23 15:35:00,275.14,275.14,274.71,274.72,1400.0,267.3486,267.3486,266.9308,266.9405,1400.0
2020-12-23 15:40:00,274.96,275.27,274.92,275.27,800.0,267.1737,267.4749,267.1349,267.4749,800.0
2020-12-23 15:45:00,275.11,275.42,274.31,274.31,1686.0,267.3195,267.6207,266.5421,266.5421,1686.0
2020-12-23 15:50:00,274.92,274.92,273.88,274.62,4601.0,267.1349,267.1349,266.1243,266.8434,4601.0
2020-12-23 15:55:00,274.52,275.11,273.8,273.8,23412.0,266.7462,267.3195,266.0466,266.0466,23412.0
2020-12-24 09:30:00,274.94,275.0,273.09,273.09,2514.0,267.1543,267.2126,265.3567,265.3567,2514.0
2020-12-24 09:35:00,272.33,272.5,271.81,272.47,1805.0,264.6182,264.7834,264.1129,264.7542,1805.0
2020-12-24 09:40:00,271.82,271.82,271.07,271.42,500.0,264.1226,264.1226,263.3939,263.734,500.0
2020-12-24 09:45:00,272.1,272.1,272.09,272.1,100.0,264.3947,264.3947,264.385,264.3947,100.0
2020-12-24 09:50:00,271.67,272.74,271.66,272.65,1733.0,263.9769,265.0166,263.9672,264.9291,1733.0
2020-12-24 09:55:00,273.27,273.27,273.27,273.27,200.0,265.5316,265.5316,265.5316,265.5316,200.0
2020-12-24 10:00:00,272.7,272.7,272.7,272.7,100.0,264.9777,264.9777,264.9777,264.9777,100.0
2020-12-24 10:05:00,273.03,273.03,272.88,272.88,200.0,265.2984,265.2984,265.1526,265.1526,200.0
2020-12-24 10:10:00,272.88,272.88,272.88,272.88,0.0,265.1526,265.1526,265.1526,265.1526,0.0
2020-12-24 10:15:00,272.88,272.88,272.88,272.88,0.0,265.1526,265.1526,265.1526,265.1526,0.0
2020-12-24 10:20:00,272.84,272.95,272.56,272.56,456.0,265.1138,265.2206,264.8417,264.8417,456.0
2020-12-24 10:25:00,272.56,272.56,272.56,272.56,0.0,264.8417,264.8417,264.8417,264.8417,0.0
2020-12-24 10:30:00,272.3,272.67,272.11,272.11,2200.0,264.5891,264.9486,264.4044,264.4044,2200.0
2020-12-24 10:35:00,272.16,273.12,271.69,273.12,1954.0,264.453,265.3858,263.9963,265.3858,1954.0
2020-12-24 10:40:00,273.3,273.3,273.14,273.27,900.0,265.5607,265.5607,265.4053,265.5316,900.0
2020-12-24 10:45:00,272.97,273.08,272.84,273.05,800.0,265.2401,265.347,265.1138,265.3178,800.0
2020-12-24 10:50:00,273.25,273.25,273.25,273.25,194.0,265.5122,265.5122,265.5122,265.5122,194.0
2020-12-24 10:55:00,273.74,273.82,273.74,273.82,250.0,265.9883,266.066,265.9883,266.066,250.0
2020-12-24 11:00:00,273.82,273.82,273.82,273.82,0.0,266.066,266.066,266.066,266.066,0.0
2020-12-24 11:05:00,274.03,274.03,274.03,274.03,100.0,266.2701,266.2701,266.2701,266.2701,100.0
2020-12-24 11:10:00,274.05,274.06,273.78,274.05,1401.0,266.2895,266.2992,266.0271,266.2895,1401.0
2020-12-24 11:15:00,273.72,273.72,273.54,273.54,400.0,265.9688,265.9688,265.7939,265.7939,400.0
2020-12-24 11:20:00,273.61,274.09,273.61,273.75,1346.0,265.862,266.3284,265.862,265.998,1346.0
2020-12-24 11:25:00,274.05,274.05,274.04,274.05,346.0,266.2895,266.2895,266.2798,266.2895,346.0
2020-12-24 11:30:00,274.22,274.22,274.06,274.06,598.0,266.4547,266.4547,266.2992,266.2992,598.0
2020-12-24 11:35:00,274.11,274.27,273.89,274.1,2100.0,266.3478,266.5033,266.134,266.3381,2100.0
2020-12-24 11:40:00,274.05,274.78,274.05,274.77,1100.0,266.2895,266.9988,266.2895,266.9891,1100.0
2020-12-24 11:45:00,274.43,274.43,274.43,274.43,100.0,266.6587,266.6587,266.6587,266.6587,100.0
2020-12-24 11:50:00,274.47,274.6,274.4,274.4,800.0,266.6976,266.8239,266.6296,266.6296,800.0
2020-12-24 11:55:00,274.3,274.3,274.3,274.3,100.0,266.5324,266.5324,266.5324,266.5324,100.0
2020-12-24 12:00:00,274.26,274.26,273.88,273.88,900.0,266.4935,266.4935,266.1243,266.1243,900.0
2020-12-24 12:05:00,273.68,274.15,273.6,273.6,2185.0,265.93,266.3867,265.8522,265.8522,2185.0
2020-12-24 12:10:00,273.56,273.76,273.42,273.75,1136.0,265.8134,266.0077,265.6773,265.998,1136.0
2020-12-24 12:15:00,273.81,273.81,273.37,273.38,200.0,266.0563,266.0563,265.6288,265.6385,200.0
2020-12-24 12:20:00,273.78,273.78,273.62,273.67,500.0,266.0271,266.0271,265.8717,265.9203,500.0
2020-12-24 12:25:00,273.77,274.15,273.59,274.15,500.0,266.0174,266.3867,265.8425,266.3867,500.0
2020-12-24 12:30:00,274.25,275.11,274.25,274.61,2064.0,266.4838,267.3195,266.4838,266.8336,2064.0
2020-12-24 12:35:00,274.46,275.02,274.42,275.01,899.0,266.6879,267.232,266.649,267.2223,899.0
2020-12-24 12:40:00,274.42,275.07,274.42,275.06,1064.0,266.649,267.2806,266.649,267.2709,1064.0
2020-12-24 12:45:00,274.88,274.99,274.71,274.99,558.0,267.096,267.2029,266.9308,267.2029,558.0
2020-12-24 12:50:00,274.98,275.75,274.98,275.18,1560.0,267.1932,267.9414,267.1932,267.3875,1560.0
2020-12-24 12:55:00,275.29,275.57,274.9,275.5,4355.0,267.4944,267.7665,267.1154,267.6984,4355.0
2020-12-28 09:30:00,276.34,277.5,274.25,275.18,3815.0,268.5146,269.6418,266.4838,267.3875,3815.0
2020-12-28 09:35:00,275.65,276.05,274.7,275.14,1707.0,267.8442,268.2329,266.9211,267.3486,1707.0
2020-12-28 09:40:00,276.03,276.62,276.03,276.62,300.0,268.2134,268.7867,268.2134,268.7867,300.0
2020-12-28 09:45:00,276.25,276.26,275.73,275.73,1180.0,268.4272,268.4369,267.9219,267.9219,1180.0
2020-12-28 09:50:00,275.73,275.73,275.73,275.73,0.0,267.9219,267.9219,267.9219,267.9219,0.0
2020-12-28 09:55:00,275.96,276.31,275.96,276.31,300.0,268.1454,268.4855,268.1454,268.4855,300.0
2020-12-28 10:00:00,276.19,276.45,275.77,275.77,1245.0,268.3689,268.6215,267.9608,267.9608,1245.0
2020-12-28 10:05:00,275.85,276.76,275.85,276.76,300.0,268.0385,268.9228,268.0385,268.9228,300.0
2020-12-28 10:10:00,277.13,277.4,277.05,277.05,600.0,269.2823,269.5446,269.2045,269.2045,600.0
2020-12-28 10:15:00,277.77,277.77,276.95,276.95,200.0,269.9042,269.9042,269.1074,269.1074,200.0
2020-12-28 10:20:00,277.81,278.8,277.38,278.8,1431.0,269.943,270.905,269.5252,270.905,1431.0
2020-12-28 10:25:00,279.1,279.15,278.19,278.2,606.0,271.1965,271.2451,270.3123,270.322,606.0
2020-12-28 10:30:00,279.41,279.41,278.4,278.4,714.0,271.4977,271.4977,270.5163,270.5163,714.0
2020-12-28 10:35:00,278.97,279.27,278.21,278.29,750.0,271.0702,271.3617,270.3317,270.4094,750.0
2020-12-28 10:40:00,278.18,278.28,278.03,278.03,3100.0,270.3025,270.3997,270.1568,270.1568,3100.0
2020-12-28 10:45:00,277.64,279.1,277.64,278.92,6288.0,269.7778,271.1965,269.7778,271.0216,6288.0
2020-12-28 10:50:00,279.26,279.34,279.23,279.34,403.0,271.352,271.4297,271.3228,271.4297,403.0
2020-12-28 10:55:00,279.41,279.41,278.71,278.83,1026.0,271.4977,271.4977,270.8175,270.9341,1026.0
2020-12-28 11:00:00,278.83,278.86,278.83,278.86,208.0,270.9341,270.9633,270.9341,270.9633,208.0
2020-12-28 11:05:00,279.37,280.13,279.12,280.12,1005.0,271.4588,272.1973,271.2159,272.1876,1005.0
2020-12-28 11:10:00,280.26,280.55,280.26,280.31,600.0,272.3236,272.6054,272.3236,272.3722,600.0
2020-12-28 11:15:00,280.04,280.3,280.04,280.3,1676.0,272.1099,272.3625,272.1099,272.3625,1676.0
2020-12-28 11:20:00,280.36,280.5,280.18,280.26,500.0,272.4208,272.5568,272.2459,272.3236,500.0
2020-12-28 11:25:00,280.28,280.54,280.27,280.54,600.0,272.3431,272.5957,272.3334,272.5957,600.0
2020-12-28 11:30:00,280.54,280.6,280.39,280.39,600.0,272.5957,272.654,272.45,272.45,600.0
2020-12-28 11:35:00,280.3,280.7,280.3,280.62,900.0,272.3625,272.7512,272.3625,272.6734,900.0
2020-12-28 11:40:00,280.96,281.27,280.83,281.07,1300.0,273.0038,273.305,272.8775,273.1107,1300.0
2020-12-28 11:45:00,280.8,281.07,280.8,281.07,400.0,272.8484,273.1107,272.8484,273.1107,400.0
2020-12-28 11:50:00,280.55,280.55,279.86,280.22,700.0,272.6054,272.6054,271.935,272.2848,700.0
2020-12-28 11:55:00,279.99,280.16,279.73,279.98,1931.0,272.0613,272.2265,271.8087,272.0516,1931.0
2020-12-28 12:00:00,280.19,280.57,280.19,280.43,600.0,272.2556,272.6249,272.2556,272.4888,600.0
2020-12-28 12:05:00,280.52,280.52,280.19,280.19,300.0,272.5763,272.5763,272.2556,272.2556,300.0
2020-12-28 12:10:00,279.93,279.96,279.81,279.88,400.0,272.003,272.0321,271.8864,271.9544,400.0
2020-12-28 12:15:00,280.16,280.16,279.49,279.49,1514.0,272.2265,272.2265,271.5754,271.5754,1514.0
2020-12-28 12:20:00,279.9,280.27,279.9,280.27,1281.0,271.9738,272.3334,271.9738,272.3334,1281.0
2020-12-28 12:25:00,280.42,280.6,279.82,280.12,2300.0,272.4791,272.654,271.8961,272.1876,2300.0
2020-12-28 12:30:00,280.22,280.48,280.22,280.48,500.0,272.2848,272.5374,272.2848,272.5374,500.0
2020-12-28 12:35:00,280.58,280.58,280.18,280.18,532.0,272.6346,272.6346,272.2459,272.2459,532.0
2020-12-28 12:40:00,280.5,280.56,279.87,279.87,1601.0,272.5568,272.6151,271.9447,271.9447,1601.0
2020-12-28 12:45:00,279.95,280.38,279.6,279.6,1001.0,272.0224,272.4402,271.6823,271.6823,1001.0
2020-12-28 12:50:00,279.99,280.03,279.99,280.03,200.0,272.0613,272.1002,272.0613,272.1002,200.0
2020-12-28 12:55:00,280.03,280.38,280.03,280.37,645.0,272.1002,272.4402,272.1002,272.4305,645.0
2020-12-28 13:00:00,280.39,280.39,279.94,279.94,600.0,272.45,272.45,272.0127,272.0127,600.0
2020-12-28 13:05:00,280.08,280.08,280.01,280.01,200.0,272.1487,272.1487,272.0807,272.0807,200.0
2020-12-28 13:10:00,279.89,279.89,279.59,279.59,300.0,271.9641,271.9641,271.6726,271.6726,300.0
2020-12-28 13:15:00,279.75,279.89,279.73,279.74,400.0,271.8281,271.9641,271.8087,271.8184,400.0
2020-12-28 13:20:00,279.88,279.98,279.88,279.98,200.0,271.9544,272.0516,271.9544,272.0516,200.0
2020-12-28 13:25:00,280.04,280.43,280.04,280.43,700.0,272.1099,272.4888,272.1099,272.4888,700.0
2020-12-28 13:30:00,280.06,280.47,279.87,280.15,10344.0,272.1293,272.5277,271.9447,272.2168,10344.0
2020-12-28 13:35:00,280.15,280.92,280.15,280.84,2313.0,272.2168,272.965,272.2168,272.8872,2313.0
2020-12-28 13:40:00,280.91,280.91,280.63,280.63,200.0,272.9552,272.9552,272.6832,272.6832,200.0
2020-12-28 13:45:00,280.68,280.9,280.37,280.75,900.0,272.7317,272.9455,272.4305,272.7998,900.0
2020-12-28 13:50:00,280.94,280.96,280.72,280.72,400.0,272.9844,273.0038,272.7706,272.7706,400.0
2020-12-28 13:55:00,280.73,280.73,280.73,280.73,100.0,272.7803,272.7803,272.7803,272.7803,100.0
2020-12-28 14:00:00,280.49,280.75,280.48,280.68,700.0,272.5471,272.7998,272.5374,272.7317,700.0
2020-12-28 14:05:00,280.61,281.41,280.61,281.41,2555.0,272.6637,273.4411,272.6637,273.4411,2555.0
2020-12-28 14:10:00,281.44,281.44,281.06,281.35,1100.0,273.4702,273.4702,273.101,273.3828,1100.0
2020-12-28 14:15:00,281.25,281.49,281.11,281.34,900.0,273.2856,273.5188,273.1496,273.3731,900.0
2020-12-28 14:20:00,281.47,281.47,281.02,281.1,2344.0,273.4994,273.4994,273.0621,273.1399,2344.0
2020-12-28 14:25:00,281.14,281.14,280.66,280.82,500.0,273.1787,273.1787,272.7123,272.8678,500.0
2020-12-28 14:30:00,280.74,281.31,280.73,281.23,1503.0,272.79,273.3439,272.7803,273.2662,1503.0
2020-12-28 14:35:00,281.05,281.05,280.85,281.0,1914.0,273.0913,273.0913,272.8969,273.0427,1914.0
2020-12-28 14:40:00,280.86,281.44,280.74,280.88,6595.0,272.9067,273.4702,272.79,272.9261,6595.0
2020-12-28 14:45:00,281.07,281.5,281.0,281.49,1900.0,273.1107,273.5285,273.0427,273.5188,1900.0
2020-12-28 14:50:00,281.74,281.74,281.52,281.72,1600.0,273.7617,273.7617,273.548,273.7423,1600.0
2020-12-28 14:55:00,281.59,281.97,281.51,281.83,4300.0,273.616,273.9852,273.5382,273.8492,4300.0
2020-12-28 15:00:00,281.83,281.89,281.64,281.64,2882.0,273.8492,273.9075,273.6646,273.6646,2882.0
2020-12-28 15:05:00,281.72,281.73,280.88,280.89,2000.0,273.7423,273.752,272.9261,272.9358,2000.0
2020-12-28 15:10:00,281.02,281.04,280.86,280.86,500.0,273.0621,273.0816,272.9067,272.9067,500.0
2020-12-28 15:15:00,280.83,280.83,280.17,280.17,400.0,272.8775,272.8775,272.2362,272.2362,400.0
2020-12-28 15:20:00,280.0,280.28,280.0,280.11,700.0,272.071,272.3431,272.071,272.1779,700.0
2020-12-28 15:25:00,280.23,280.35,279.46,279.47,2000.0,272.2945,272.4111,271.5463,271.556,2000.0
2020-12-28 15:30:00,279.06,279.45,278.88,279.28,3401.0,271.1576,271.5366,270.9827,271.3714,3401.0
2020-12-28 15:35:00,279.37,279.51,279.0,279.51,2723.0,271.4588,271.5949,271.0993,271.5949,2723.0
2020-12-28 15:40:00,279.77,279.93,279.46,279.7,3100.0,271.8475,272.003,271.5463,271.7795,3100.0
2020-12-28 15:45:00,279.82,279.82,278.96,279.03,3631.0,271.8961,271.8961,271.0605,271.1285,3631.0
2020-12-28 15:50:00,279.01,279.32,278.5,279.03,5473.0,271.109,271.4103,270.6135,271.1285,5473.0
2020-12-28 15:55:00,278.93,279.35,278.68,278.78,17582.0,271.0313,271.4394,270.7884,270.8856,17582.0
2020-12-29 09:30:00,279.5,279.62,277.17,277.18,4570.0,271.5852,271.7018,269.3211,269.3309,4570.0
2020-12-29 09:35:00,277.86,281.18,277.85,280.46,3100.0,269.9916,273.2176,269.9819,272.518,3100.0
2020-12-29 09:40:00,280.55,280.9,279.25,280.9,3248.0,272.6054,272.9455,271.3422,272.9455,3248.0
2020-12-29 09:45:00,280.92,280.95,279.64,279.8,4336.0,272.965,272.9941,271.7212,271.8767,4336.0
2020-12-29 09:50:00,279.07,279.33,278.5,279.13,720.0,271.1673,271.42,270.6135,271.2256,720.0
2020-12-29 09:55:00,278.55,278.57,277.87,278.25,1000.0,270.6621,270.6815,270.0013,270.3706,1000.0
2020-12-29 10:00:00,278.37,279.31,278.35,279.31,3456.0,270.4872,271.4005,270.4677,271.4005,3456.0
2020-12-29 10:05:00,279.05,279.3,278.03,279.09,7900.0,271.1479,271.3908,270.1568,271.1868,7900.0
2020-12-29 10:10:00,278.69,279.04,277.53,277.54,2304.0,270.7981,271.1382,269.6709,269.6807,2304.0
2020-12-29 10:15:00,277.84,278.36,277.02,277.82,4200.0,269.9722,270.4774,269.1754,269.9527,4200.0
2020-12-29 10:20:00,278.37,279.09,278.37,278.73,1760.0,270.4872,271.1868,270.4872,270.837,1760.0
2020-12-29 10:25:00,278.18,278.22,278.18,278.2,300.0,270.3025,270.3414,270.3025,270.322,300.0
2020-12-29 10:30:00,277.96,278.06,277.51,277.51,900.0,270.0888,270.1859,269.6515,269.6515,900.0
2020-12-29 10:35:00,277.61,278.7,277.3,278.11,1444.0,269.7487,270.8078,269.4475,270.2345,1444.0
2020-12-29 10:40:00,278.24,278.67,278.24,278.33,300.0,270.3608,270.7787,270.3608,270.4483,300.0
2020-12-29 10:45:00,278.91,278.91,278.09,278.9,1300.0,271.0119,271.0119,270.2151,271.0022,1300.0
2020-12-29 10:50:00,278.52,278.52,277.77,278.04,1480.0,270.6329,270.6329,269.9042,270.1665,1480.0
2020-12-29 10:55:00,277.78,277.96,277.15,277.67,1700.0,269.9139,270.0888,269.3017,269.807,1700.0
2020-12-29 11:00:00,277.55,277.67,276.98,277.56,1100.0,269.6904,269.807,269.1365,269.7001,1100.0
2020-12-29 11:05:00,277.98,278.0,277.14,277.14,850.0,270.1082,270.1276,269.292,269.292,850.0
2020-12-29 11:10:00,277.48,278.05,277.21,277.74,1800.0,269.6224,270.1762,269.36,269.875,1800.0
2020-12-29 11:15:00,277.36,277.81,277.22,277.22,800.0,269.5058,269.943,269.3697,269.3697,800.0
2020-12-29 11:20:00,277.34,277.5,276.61,277.21,5780.0,269.4863,269.6418,268.777,269.36,5780.0
2020-12-29 11:25:00,277.26,277.27,276.5,276.62,5783.0,269.4086,269.4183,268.6701,268.7867,5783.0
2020-12-29 11:30:00,276.67,277.0,276.41,277.0,1700.0,268.8353,269.156,268.5827,269.156,1700.0
2020-12-29 11:35:00,277.33,277.33,276.53,276.54,4552.0,269.4766,269.4766,268.6993,268.709,4552.0
2020-12-29 11:40:00,276.23,276.86,276.0,276.84,2524.0,268.4078,269.0199,268.1843,269.0005,2524.0
2020-12-29 11:45:00,276.7,276.7,276.37,276.67,2400.0,268.8645,268.8645,268.5438,268.8353,2400.0
2020-12-29 11:50:00,276.6,276.6,276.12,276.3,1798.0,268.7673,268.7673,268.3009,268.4758,1798.0
2020-12-29 11:55:00,276.53,276.78,276.1,276.1,5800.0,268.6993,268.9422,268.2814,268.2814,5800.0
2020-12-29 12:00:00,276.1,276.37,276.02,276.12,6526.0,268.2814,268.5438,268.2037,268.3009,6526.0
2020-12-29 12:05:00,276.12,276.19,275.89,275.92,2216.0,268.3009,268.3689,268.0774,268.1065,2216.0
2020-12-29 12:10:00,275.88,276.26,275.88,275.91,2626.0,268.0677,268.4369,268.0677,268.0968,2626.0
2020-12-29 12:15:00,276.12,276.12,275.63,275.64,520.0,268.3009,268.3009,267.8248,267.8345,520.0
2020-12-29 12:20:00,275.39,275.55,274.71,275.2,4591.0,267.5915,267.747,266.9308,267.4069,4591.0
2020-12-29 12:25:00,275.22,275.62,274.82,275.18,1100.0,267.4264,267.815,267.0377,267.3875,1100.0
2020-12-29 12:30:00,275.09,275.36,274.52,274.9,2541.0,267.3,267.5624,266.7462,267.1154,2541.0
2020-12-29 12:35:00,274.93,275.33,274.84,274.84,1752.0,267.1446,267.5332,267.0571,267.0571,1752.0
2020-12-29 12:40:00,275.15,275.35,274.69,274.69,2768.0,267.3583,267.5527,266.9114,266.9114,2768.0
2020-12-29 12:45:00,274.3,274.61,274.27,274.27,500.0,266.5324,266.8336,266.5033,266.5033,500.0
2020-12-29 12:50:00,274.29,274.33,273.75,274.33,3226.0,266.5227,266.5616,265.998,266.5616,3226.0
2020-12-29 12:55:00,274.34,274.4,273.63,274.0,7213.0,266.5713,266.6296,265.8814,266.2409,7213.0
2020-12-29 13:00:00,274.06,274.44,274.0,274.24,4706.0,266.2992,266.6685,266.2409,266.4741,4706.0
2020-12-29 13:05:00,274.26,274.4,274.0,274.4,3235.0,266.4935,266.6296,266.2409,266.6296,3235.0
2020-12-29 13:10:00,274.26,274.8,274.06,274.8,1567.0,266.4935,267.0183,266.2992,267.0183,1567.0
2020-12-29 13:15:00,274.6,274.6,274.38,274.38,450.0,266.8239,266.8239,266.6102,266.6102,450.0
2020-12-29 13:20:00,274.15,274.6,274.02,274.02,3200.0,266.3867,266.8239,266.2603,266.2603,3200.0
2020-12-29 13:25:00,274.0,274.35,273.89,274.35,4402.0,266.2409,266.581,266.134,266.581,4402.0
2020-12-29 13:30:00,274.0,274.66,274.0,274.66,800.0,266.2409,266.8822,266.2409,266.8822,800.0
2020-12-29 13:35:00,274.73,275.12,274.73,274.76,5123.0,266.9502,267.3292,266.9502,266.9794,5123.0
2020-12-29 13:40:00,274.4,274.4,273.98,273.98,728.0,266.6296,266.6296,266.2215,266.2215,728.0
2020-12-29 13:45:00,274.32,274.35,274.1,274.25,800.0,266.5519,266.581,266.3381,266.4838,800.0
2020-12-29 13:50:00,274.28,274.43,273.9,274.43,3042.0,266.513,266.6587,266.1437,266.6587,3042.0
2020-12-29 13:55:00,274.39,274.79,274.31,274.49,1300.0,266.6199,267.0085,266.5421,266.717,1300.0
2020-12-29 14:00:00,274.11,274.2,273.87,274.0,600.0,266.3478,266.4352,266.1146,266.2409,600.0
2020-12-29 14:05:00,274.15,274.46,273.98,273.99,1208.0,266.3867,266.6879,266.2215,266.2312,1208.0
2020-12-29 14:10:00,273.99,274.0,273.82,273.91,1116.0,266.2312,266.2409,266.066,266.1535,1116.0
2020-12-29 14:15:00,273.8,274.14,273.78,274.09,2303.0,266.0466,266.3769,266.0271,266.3284,2303.0
2020-12-29 14:20:00,274.18,274.47,273.83,274.38,2000.0,266.4158,266.6976,266.0757,266.6102,2000.0
2020-12-29 14:25:00,274.08,274.15,273.79,273.96,700.0,266.3186,266.3867,266.0369,266.202,700.0
2020-12-29 14:30:00,273.88,274.01,273.48,273.84,1900.0,266.1243,266.2506,265.7356,266.0854,1900.0
2020-12-29 14:35:00,273.66,273.82,273.52,273.61,900.0,265.9105,266.066,265.7745,265.862,900.0
2020-12-29 14:40:00,273.35,273.5,273.21,273.38,1300.0,265.6093,265.7551,265.4733,265.6385,1300.0
2020-12-29 14:45:00,273.28,273.56,273.28,273.49,1400.0,265.5413,265.8134,265.5413,265.7454,1400.0
2020-12-29 14:50:00,273.6,273.81,273.43,273.5,1108.0,265.8522,266.0563,265.6871,265.7551,1108.0
2020-12-29 14:55:00,273.68,273.8,273.32,273.32,920.0,265.93,266.0466,265.5802,265.5802,920.0
2020-12-29 15:00:00,273.57,273.63,273.4,273.63,1925.0,265.8231,265.8814,265.6579,265.8814,1925.0
2020-12-29 15:05:00,273.55,273.78,273.29,273.78,2170.0,265.8037,266.0271,265.551,266.0271,2170.0
2020-12-29 15:10:00,273.79,274.17,273.45,273.45,1428.0,266.0369,266.4061,265.7065,265.7065,1428.0
2020-12-29 15:15:00,273.63,273.67,273.49,273.65,900.0,265.8814,265.9203,265.7454,265.9008,900.0
2020-12-29 15:20:00,273.61,274.13,273.61,273.99,2040.0,265.862,266.3672,265.862,266.2312,2040.0
2020-12-29 15:25:00,273.89,273.9,273.46,273.57,2302.0,266.134,266.1437,265.7162,265.8231,2302.0
2020-12-29 15:30:00,273.67,273.74,273.54,273.66,1567.0,265.9203,265.9883,265.7939,265.9105,1567.0
2020-12-29 15:35:00,273.56,273.73,273.45,273.63,1834.0,265.8134,265.9786,265.7065,265.8814,1834.0
2020-12-29 15:40:00,273.76,274.34,273.63,274.0,5649.0,266.0077,266.5713,265.8814,266.2409,5649.0
2020-12-29 15:45:00,273.97,274.58,273.97,274.29,1800.0,266.2118,266.8045,266.2118,266.5227,1800.0
2020-12-29 15:50:00,274.25,274.46,273.93,274.15,4856.0,266.4838,266.6879,266.1729,266.3867,4856.0
2020-12-29 15:55:00,274.07,274.25,273.78,273.93,15200.0,266.3089,266.4838,266.0271,266.1729,15200.0
2020-12-30 09:30:00,276.03,278.25,275.5,278.25,3562.0,268.2134,270.3706,267.6984,270.3706,3562.0
2020-12-30 09:35:00,277.55,278.9,276.69,278.9,4696.0,269.6904,271.0022,268.8547,271.0022,4696.0
2020-12-30 09:40:00,279.25,279.26,278.2,278.84,6898.0,271.3422,271.352,270.322,270.9439,6898.0
2020-12-30 09:45:00,279.8,280.69,279.32,279.38,2400.0,271.8767,272.7415,271.4103,271.4686,2400.0
2020-12-30 09:50:00,280.21,280.4,279.4,279.8,9652.0,272.2751,272.4597,271.488,271.8767,9652.0
2020-12-30 09:55:00,279.62,280.16,279.38,279.64,1880.0,271.7018,272.2265,271.4686,271.7212,1880.0
2020-12-30 10:00:00,279.48,280.49,279.48,279.68,2800.0,271.5657,272.5471,271.5657,271.7601,2800.0
2020-12-30 10:05:00,279.5,279.65,278.81,279.16,3016.0,271.5852,271.7309,270.9147,271.2548,3016.0
2020-12-30 10:10:00,278.85,279.12,278.82,279.12,419.0,270.9536,271.2159,270.9244,271.2159,419.0
2020-12-30 10:15:00,279.07,279.45,279.07,279.44,300.0,271.1673,271.5366,271.1673,271.5269,300.0
2020-12-30 10:20:00,279.42,279.9,279.4,279.9,1200.0,271.5074,271.9738,271.488,271.9738,1200.0
2020-12-30 10:25:00,280.16,280.5,280.14,280.5,500.0,272.2265,272.5568,272.207,272.5568,500.0
2020-12-30 10:30:00,280.61,281.33,280.24,281.33,3908.0,272.6637,273.3633,272.3042,273.3633,3908.0
2020-12-30 10:35:00,281.14,281.21,280.44,280.44,2446.0,273.1787,273.2467,272.4985,272.4985,2446.0
2020-12-30 10:40:00,280.71,281.09,280.19,280.19,2800.0,272.7609,273.1301,272.2556,272.2556,2800.0
2020-12-30 10:45:00,280.63,281.1,280.27,280.27,2574.0,272.6832,273.1399,272.3334,272.3334,2574.0
2020-12-30 10:50:00,280.24,280.69,280.24,280.69,466.0,272.3042,272.7415,272.3042,272.7415,466.0
2020-12-30 10:55:00,280.73,280.74,280.44,280.74,300.0,272.7803,272.79,272.4985,272.79,300.0
2020-12-30 11:00:00,280.55,280.8,280.55,280.8,300.0,272.6054,272.8484,272.6054,272.8484,300.0
2020-12-30 11:05:00,280.82,280.84,280.69,280.74,1600.0,272.8678,272.8872,272.7415,272.79,1600.0
2020-12-30 11:10:00,280.7,280.9,280.23,280.23,1409.0,272.7512,272.9455,272.2945,272.2945,1409.0
2020-12-30 11:15:00,280.39,280.65,280.39,280.63,1100.0,272.45,272.7026,272.45,272.6832,1100.0
2020-12-30 11:20:00,280.48,280.63,280.24,280.59,1391.0,272.5374,272.6832,272.3042,272.6443,1391.0
2020-12-30 11:25:00,280.74,280.86,279.9,279.9,3500.0,272.79,272.9067,271.9738,271.9738,3500.0
2020-12-30 11:30:00,279.62,280.0,279.23,279.28,1100.0,271.7018,272.071,271.3228,271.3714,1100.0
2020-12-30 11:35:00,279.22,279.22,279.22,279.22,100.0,271.3131,271.3131,271.3131,271.3131,100.0
2020-12-30 11:40:00,279.56,279.82,279.56,279.82,1200.0,271.6435,271.8961,271.6435,271.8961,1200.0
2020-12-30 11:45:00,279.9,279.91,279.74,279.91,1000.0,271.9738,271.9836,271.8184,271.9836,1000.0
2020-12-30 11:50:00,280.41,280.41,280.09,280.1,1100.0,272.4694,272.4694,272.1585,272.1682,1100.0
2020-12-30 11:55:00,280.17,280.39,280.17,280.27,500.0,272.2362,272.45,272.2362,272.3334,500.0
2020-12-30 12:00:00,280.27,280.27,279.39,279.73,2340.0,272.3334,272.3334,271.4783,271.8087,2340.0
2020-12-30 12:05:00,279.65,279.92,279.65,279.92,455.0,271.7309,271.9933,271.7309,271.9933,455.0
2020-12-30 12:10:00,279.86,279.96,279.51,279.78,600.0,271.935,272.0321,271.5949,271.8572,600.0
2020-12-30 12:15:00,280.22,280.78,280.22,280.23,921.0,272.2848,272.8289,272.2848,272.2945,921.0
2020-12-30 12:20:00,280.44,280.44,280.43,280.44,100.0,272.4985,272.4985,272.4888,272.4985,100.0
2020-12-30 12:25:00,280.28,281.07,280.21,280.93,2602.0,272.3431,273.1107,272.2751,272.9747,2602.0
2020-12-30 12:30:00,280.82,280.82,280.61,280.61,400.0,272.8678,272.8678,272.6637,272.6637,400.0
2020-12-30 12:35:00,280.54,280.81,280.54,280.59,700.0,272.5957,272.8581,272.5957,272.6443,700.0
2020-12-30 12:40:00,280.59,280.96,280.59,280.96,200.0,272.6443,273.0038,272.6443,273.0038,200.0
2020-12-30 12:45:00,281.06,281.42,281.06,281.42,652.0,273.101,273.4508,273.101,273.4508,652.0
2020-12-30 12:50:00,281.22,281.22,280.72,280.72,1220.0,273.2565,273.2565,272.7706,272.7706,1220.0
2020-12-30 12:55:00,281.09,281.38,280.8,280.8,969.0,273.1301,273.4119,272.8484,272.8484,969.0
2020-12-30 13:00:00,280.74,281.45,280.74,281.45,700.0,272.79,273.4799,272.79,273.4799,700.0
2020-12-30 13:05:00,281.72,281.82,281.28,281.29,1301.0,273.7423,273.8395,273.3148,273.3245,1301.0
2020-12-30 13:10:00,281.64,281.95,281.61,281.95,1000.0,273.6646,273.9658,273.6354,273.9658,1000.0
2020-12-30 13:15:00,282.14,282.41,281.9,281.9,700.0,274.1504,274.4128,273.9172,273.9172,700.0
2020-12-30 13:20:00,282.08,282.08,281.31,281.8,1500.0,274.0921,274.0921,273.3439,273.82,1500.0
2020-12-30 13:25:00,281.74,281.79,281.73,281.79,455.0,273.7617,273.8103,273.752,273.8103,455.0
2020-12-30 13:30:00,281.79,281.96,281.51,281.96,1218.0,273.8103,273.9755,273.5382,273.9755,1218.0
2020-12-30 13:35:00,281.99,282.1,281.82,281.82,512.0,274.0047,274.1115,273.8395,273.8395,512.0
2020-12-30 13:40:00,281.63,282.0,281.63,281.96,1270.0,273.6548,274.0144,273.6548,273.9755,1270.0
2020-12-30 13:45:00,282.07,282.08,281.93,281.93,2008.0,274.0824,274.0921,273.9464,273.9464,2008.0
2020-12-30 13:50:00,282.02,282.02,281.63,281.63,534.0,274.0338,274.0338,273.6548,273.6548,534.0
2020-12-30 13:55:00,281.74,281.75,281.21,281.34,990.0,273.7617,273.7714,273.2467,273.3731,990.0
2020-12-30 14:00:00,281.34,281.34,281.34,281.34,0.0,273.3731,273.3731,273.3731,273.3731,0.0
2020-12-30 14:05:00,281.38,281.45,281.2,281.37,600.0,273.4119,273.4799,273.237,273.4022,600.0
2020-12-30 14:10:00,281.27,281.31,281.0,281.31,1403.0,273.305,273.3439,273.0427,273.3439,1403.0
2020-12-30 14:15:00,281.05,281.24,280.93,280.93,800.0,273.0913,273.2759,272.9747,272.9747,800.0
2020-12-30 14:20:00,281.19,281.2,281.11,281.11,500.0,273.2273,273.237,273.1496,273.1496,500.0
2020-12-30 14:25:00,281.18,281.68,281.18,281.24,1403.0,273.2176,273.7034,273.2176,273.2759,1403.0
2020-12-30 14:30:00,281.27,281.32,281.11,281.11,300.0,273.305,273.3536,273.1496,273.1496,300.0
2020-12-30 14:35:00,281.03,281.2,281.02,281.08,1400.0,273.0718,273.237,273.0621,273.1204,1400.0
2020-12-30 14:40:00,280.96,281.22,280.8,280.87,1653.0,273.0038,273.2565,272.8484,272.9164,1653.0
2020-12-30 14:45:00,280.78,281.43,280.78,281.43,1865.0,272.8289,273.4605,272.8289,273.4605,1865.0
2020-12-30 14:50:00,281.5,281.52,281.06,281.06,900.0,273.5285,273.548,273.101,273.101,900.0
2020-12-30 14:55:00,280.93,281.29,280.73,281.29,1200.0,272.9747,273.3245,272.7803,273.3245,1200.0
2020-12-30 15:00:00,280.95,281.24,280.95,281.07,300.0,272.9941,273.2759,272.9941,273.1107,300.0
2020-12-30 15:05:00,281.26,281.32,280.97,280.97,1900.0,273.2953,273.3536,273.0135,273.0135,1900.0
2020-12-30 15:10:00,280.95,281.44,280.95,281.44,1096.0,272.9941,273.4702,272.9941,273.4702,1096.0
2020-12-30 15:15:00,281.6,281.83,281.56,281.58,2478.0,273.6257,273.8492,273.5868,273.6063,2478.0
2020-12-30 15:20:00,281.63,281.63,281.13,281.35,1843.0,273.6548,273.6548,273.169,273.3828,1843.0
2020-12-30 15:25:00,281.53,281.68,281.53,281.55,600.0,273.5577,273.7034,273.5577,273.5771,600.0
2020-12-30 15:30:00,281.58,281.83,281.58,281.83,1295.0,273.6063,273.8492,273.6063,273.8492,1295.0
2020-12-30 15:35:00,281.86,282.13,281.86,281.88,1787.0,273.8783,274.1407,273.8783,273.8978,1787.0
2020-12-30 15:40:00,281.8,281.99,281.79,281.8,1700.0,273.82,274.0047,273.8103,273.82,1700.0
2020-12-30 15:45:00,281.68,281.79,280.67,280.67,4103.0,273.7034,273.8103,272.722,272.722,4103.0
2020-12-30 15:50:00,280.75,281.72,280.75,281.67,7215.0,272.7998,273.7423,272.7998,273.6937,7215.0
2020-12-30 15:55:00,281.56,281.76,280.85,280.94,20590.0,273.5868,273.7812,272.8969,272.9844,20590.0
2020-12-31 09:30:00,279.65,280.81,279.65,279.96,16515.0,271.7309,272.8581,271.7309,272.0321,16515.0
2020-12-31 09:35:00,279.25,279.26,278.11,278.45,1719.0,271.3422,271.352,270.2345,270.5649,1719.0
2020-12-31 09:40:00,278.35,278.97,278.24,278.33,1000.0,270.4677,271.0702,270.3608,270.4483,1000.0
2020-12-31 09:45:00,278.33,279.67,278.33,279.67,300.0,270.4483,271.7503,270.4483,271.7503,300.0
2020-12-31 09:50:00,279.35,279.7,279.14,279.25,1000.0,271.4394,271.7795,271.2354,271.3422,1000.0
2020-12-31 09:55:00,279.71,280.48,279.14,280.48,2100.0,271.7892,272.5374,271.2354,272.5374,2100.0
2020-12-31 10:00:00,280.0,280.17,279.18,279.49,4042.0,272.071,272.2362,271.2742,271.5754,4042.0
2020-12-31 10:05:00,279.13,279.13,279.1,279.1,300.0,271.2256,271.2256,271.1965,271.1965,300.0
2020-12-31 10:10:00,278.72,279.73,278.72,279.71,2100.0,270.8273,271.8087,270.8273,271.7892,2100.0
2020-12-31 10:15:00,279.57,279.93,279.57,279.93,200.0,271.6532,272.003,271.6532,272.003,200.0
2020-12-31 10:20:00,280.47,280.53,280.16,280.16,1700.0,272.5277,272.586,272.2265,272.2265,1700.0
2020-12-31 10:25:00,279.98,279.98,279.72,279.73,300.0,272.0516,272.0516,271.7989,271.8087,300.0
2020-12-31 10:30:00,279.86,280.41,279.86,280.41,852.0,271.935,272.4694,271.935,272.4694,852.0
2020-12-31 10:35:00,280.67,281.08,279.83,280.97,2754.0,272.722,273.1204,271.9058,273.0135,2754.0
2020-12-31 10:40:00,280.9,281.11,280.4,281.06,2622.0,272.9455,273.1496,272.4597,273.101,2622.0
2020-12-31 10:45:00,280.9,281.41,280.9,281.21,6342.0,272.9455,273.4411,272.9455,273.2467,6342.0
2020-12-31 10:50:00,281.32,281.52,281.14,281.29,3637.0,273.3536,273.548,273.1787,273.3245,3637.0
2020-12-31 10:55:00,281.59,281.59,281.4,281.4,200.0,273.616,273.616,273.4314,273.4314,200.0
2020-12-31 11:00:00,281.4,281.4,281.4,281.4,0.0,273.4314,273.4314,273.4314,273.4314,0.0
2020-12-31 11:05:00,281.73,281.73,281.57,281.7,400.0,273.752,273.752,273.5965,273.7229,400.0
2020-12-31 11:10:00,281.75,281.75,281.08,281.63,1100.0,273.7714,273.7714,273.1204,273.6548,1100.0
2020-12-31 11:15:00,281.79,282.15,281.79,282.07,1800.0,273.8103,274.1601,273.8103,274.0824,1800.0
2020-12-31 11:20:00,281.9,282.37,281.9,282.26,1120.0,273.9172,274.3739,273.9172,274.267,1120.0
2020-12-31 11:25:00,282.0,282.0,281.85,281.85,400.0,274.0144,274.0144,273.8686,273.8686,400.0
2020-12-31 11:30:00,282.07,282.12,281.84,281.84,400.0,274.0824,274.131,273.8589,273.8589,400.0
2020-12-31 11:35:00,281.97,282.03,281.97,281.99,500.0,273.9852,274.0435,273.9852,274.0047,500.0
2020-12-31 11:40:00,282.13,282.59,282.01,282.59,3100.0,274.1407,274.5877,274.0241,274.5877,3100.0
2020-12-31 11:45:00,282.66,282.78,282.17,282.17,900.0,274.6557,274.7723,274.1796,274.1796,900.0
2020-12-31 11:50:00,281.89,281.89,281.43,281.51,500.0,273.9075,273.9075,273.4605,273.5382,500.0
2020-12-31 11:55:00,281.37,281.72,281.37,281.59,300.0,273.4022,273.7423,273.4022,273.616,300.0
2020-12-31 12:00:00,281.9,282.37,281.9,282.37,1366.0,273.9172,274.3739,273.9172,274.3739,1366.0
2020-12-31 12:05:00,282.29,282.76,282.28,282.76,1050.0,274.2962,274.7528,274.2864,274.7528,1050.0
2020-12-31 12:10:00,282.71,283.08,282.71,283.07,1258.0,274.7043,275.0638,274.7043,275.0541,1258.0
2020-12-31 12:15:00,283.06,283.65,282.94,283.65,1229.0,275.0444,275.6176,274.9278,275.6176,1229.0
2020-12-31 12:20:00,283.56,283.56,283.17,283.39,1334.0,275.5302,275.5302,275.1512,275.365,1334.0
2020-12-31 12:25:00,283.39,284.06,283.06,283.75,1351.0,275.365,276.016,275.0444,275.7148,1351.0
2020-12-31 12:30:00,283.94,283.94,283.93,283.94,100.0,275.8994,275.8994,275.8897,275.8994,100.0
2020-12-31 12:35:00,284.09,284.61,284.0,284.61,1110.0,276.0452,276.5505,275.9577,276.5505,1110.0
2020-12-31 12:40:00,284.21,284.23,283.69,283.81,1056.0,276.1618,276.1812,275.6565,275.7731,1056.0
2020-12-31 12:45:00,283.81,283.81,283.81,283.81,0.0,275.7731,275.7731,275.7731,275.7731,0.0
2020-12-31 12:50:00,283.91,284.48,283.91,284.43,700.0,275.8703,276.4241,275.8703,276.3756,700.0
2020-12-31 12:55:00,284.23,284.59,284.23,284.53,1004.0,276.1812,276.531,276.1812,276.4727,1004.0
2020-12-31 13:00:00,284.4,284.43,284.26,284.43,500.0,276.3464,276.3756,276.2104,276.3756,500.0
2020-12-31 13:05:00,284.34,284.36,284.26,284.26,500.0,276.2881,276.3075,276.2104,276.2104,500.0
2020-12-31 13:10:00,284.32,284.42,284.32,284.42,2100.0,276.2687,276.3658,276.2687,276.3658,2100.0
2020-12-31 13:15:00,284.46,284.46,283.82,284.18,3198.0,276.4047,276.4047,275.7828,276.1326,3198.0
2020-12-31 13:20:00,283.88,284.07,283.54,283.54,697.0,275.8411,276.0258,275.5108,275.5108,697.0
2020-12-31 13:25:00,283.33,283.6,283.33,283.6,400.0,275.3067,275.5691,275.3067,275.5691,400.0
2020-12-31 13:30:00,283.62,283.65,283.48,283.65,657.0,275.5885,275.6176,275.4525,275.6176,657.0
2020-12-31 13:35:00,283.49,283.49,283.1,283.46,1110.0,275.4622,275.4622,275.0832,275.433,1110.0
2020-12-31 13:40:00,283.22,283.22,283.04,283.04,500.0,275.1998,275.1998,275.0249,275.0249,500.0
2020-12-31 13:45:00,282.97,284.28,282.96,284.04,5816.0,274.9569,276.2298,274.9472,275.9966,5816.0
2020-12-31 13:50:00,284.13,284.23,283.77,283.77,400.0,276.0841,276.1812,275.7342,275.7342,400.0
2020-12-31 13:55:00,284.02,284.54,284.01,284.47,1479.0,275.9772,276.4824,275.9675,276.4144,1479.0
2020-12-31 14:00:00,284.29,284.29,283.64,283.89,982.0,276.2395,276.2395,275.6079,275.8508,982.0
2020-12-31 14:05:00,283.73,284.03,283.72,284.03,800.0,275.6954,275.9869,275.6857,275.9869,800.0
2020-12-31 14:10:00,283.75,284.37,283.75,284.15,1400.0,275.7148,276.3173,275.7148,276.1035,1400.0
2020-12-31 14:15:00,284.37,284.59,284.37,284.43,1404.0,276.3173,276.531,276.3173,276.3756,1404.0
2020-12-31 14:20:00,284.25,284.25,284.02,284.02,700.0,276.2007,276.2007,275.9772,275.9772,700.0
2020-12-31 14:25:00,283.77,283.77,283.52,283.52,700.0,275.7342,275.7342,275.4913,275.4913,700.0
2020-12-31 14:30:00,283.77,284.47,283.59,284.47,3482.0,275.7342,276.4144,275.5593,276.4144,3482.0
2020-12-31 14:35:00,284.48,284.48,283.79,284.4,6877.0,276.4241,276.4241,275.7537,276.3464,6877.0
2020-12-31 14:40:00,284.29,284.52,283.94,283.94,4025.0,276.2395,276.463,275.8994,275.8994,4025.0
2020-12-31 14:45:00,284.1,284.4,283.97,284.24,3488.0,276.0549,276.3464,275.9286,276.1909,3488.0
2020-12-31 14:50:00,283.98,284.1,283.59,284.1,700.0,275.9383,276.0549,275.5593,276.0549,700.0
2020-12-31 14:55:00,283.56,283.85,283.52,283.57,800.0,275.5302,275.812,275.4913,275.5399,800.0
2020-12-31 15:00:00,283.51,284.02,283.11,284.02,3992.0,275.4816,275.9772,275.0929,275.9772,3992.0
2020-12-31 15:05:00,283.74,283.8,283.34,283.53,1300.0,275.7051,275.7634,275.3164,275.501,1300.0
2020-12-31 15:10:00,283.6,284.36,283.6,284.36,1198.0,275.5691,276.3075,275.5691,276.3075,1198.0
2020-12-31 15:15:00,284.31,284.4,284.28,284.31,800.0,276.259,276.3464,276.2298,276.259,800.0
2020-12-31 15:20:00,284.3,284.3,283.85,284.0,1504.0,276.2492,276.2492,275.812,275.9577,1504.0
2020-12-31 15:25:00,284.0,284.47,283.84,284.47,928.0,275.9577,276.4144,275.8023,276.4144,928.0
2020-12-31 15:30:00,283.76,284.21,283.76,284.21,1931.0,275.7245,276.1618,275.7245,276.1618,1931.0
2020-12-31 15:35:00,284.22,284.44,284.22,284.39,1146.0,276.1715,276.3853,276.1715,276.3367,1146.0
2020-12-31 15:40:00,284.34,284.5,283.93,284.1,3627.0,276.2881,276.4436,275.8897,276.0549,3627.0
2020-12-31 15:45:00,284.23,284.25,283.88,284.2,3759.0,276.1812,276.2007,275.8411,276.1521,3759.0
2020-12-31 15:50:00,284.12,284.4,283.91,284.09,4527.0,276.0743,276.3464,275.8703,276.0452,4527.0
2020-12-31 15:55:00,284.12,284.25,283.6,283.96,18175.0,276.0743,276.2007,275.5691,275.9189,18175.0
2021-01-04 09:30:00,284.0,287.07,284.0,286.24,47000.0,275.9577,278.9408,275.9577,278.1343,47000.0
2021-01-04 09:35:00,285.78,288.61,284.94,288.12,6343.0,277.6873,280.4372,276.8711,279.9611,6343.0
2021-01-04 09:40:00,288.62,288.85,286.88,287.34,4201.0,280.4469,280.6704,278.7562,279.2032,4201.0
2021-01-04 09:45:00,287.75,288.65,286.67,286.84,3448.0,279.6015,280.4761,278.5521,278.7173,3448.0
2021-01-04 09:50:00,286.77,287.02,285.62,286.13,9965.0,278.6493,278.8922,277.5319,278.0274,9965.0
2021-01-04 09:55:00,286.65,287.45,285.95,285.96,6672.0,278.5327,279.31,277.8525,277.8622,6672.0
2021-01-04 10:00:00,285.61,286.32,284.76,285.04,6911.0,277.5221,278.212,276.6962,276.9683,6911.0
2021-01-04 10:05:00,285.03,285.03,283.86,284.34,4778.0,276.9586,276.9586,275.8217,276.2881,4778.0
2021-01-04 10:10:00,284.32,285.13,284.16,284.87,6818.0,276.2687,277.0557,276.1132,276.8031,6818.0
2021-01-04 10:15:00,284.75,285.53,284.34,284.96,1664.0,276.6865,277.4444,276.2881,276.8905,1664.0
2021-01-04 10:20:00,284.31,284.61,283.9,284.22,5890.0,276.259,276.5505,275.8606,276.1715,5890.0
2021-01-04 10:25:00,283.94,284.11,283.63,284.04,3885.0,275.8994,276.0646,275.5982,275.9966,3885.0
2021-01-04 10:30:00,283.72,284.04,283.24,283.77,2954.0,275.6857,275.9966,275.2193,275.7342,2954.0
2021-01-04 10:35:00,283.75,283.75,282.4,282.4,4226.0,275.7148,275.7148,274.403,274.403,4226.0
2021-01-04 10:40:00,282.47,282.49,281.75,281.75,2079.0,274.4711,274.4905,273.7714,273.7714,2079.0
2021-01-04 10:45:00,281.71,281.71,280.96,280.97,2137.0,273.7326,273.7326,273.0038,273.0135,2137.0
2021-01-04 10:50:00,280.92,281.02,279.96,280.8,3229.0,272.965,273.0621,272.0321,272.8484,3229.0
2021-01-04 10:55:00,280.51,280.8,279.51,280.57,3534.0,272.5666,272.8484,271.5949,272.6249,3534.0
2021-01-04 11:00:00,281.01,281.06,279.13,279.97,4207.0,273.0524,273.101,271.2256,272.0419,4207.0
2021-01-04 11:05:00,280.03,280.04,278.72,279.09,2258.0,272.1002,272.1099,270.8273,271.1868,2258.0
2021-01-04 11:10:00,278.44,279.58,278.17,279.58,2280.0,270.5552,271.6629,270.2928,271.6629,2280.0
2021-01-04 11:15:00,279.42,280.22,279.29,280.22,2078.0,271.5074,272.2848,271.3811,272.2848,2078.0
2021-01-04 11:20:00,280.09,281.08,280.09,280.36,2136.0,272.1585,273.1204,272.1585,272.4208,2136.0
2021-01-04 11:25:00,280.31,280.92,280.04,280.88,2602.0,272.3722,272.965,272.1099,272.9261,2602.0
2021-01-04 11:30:00,281.13,281.14,280.66,280.93,11056.0,273.169,273.1787,272.7123,272.9747,11056.0
2021-01-04 11:35:00,280.66,280.69,280.03,280.42,1110.0,272.7123,272.7415,272.1002,272.4791,1110.0
2021-01-04 11:40:00,280.31,280.33,279.21,279.21,1317.0,272.3722,272.3917,271.3034,271.3034,1317.0
2021-01-04 11:45:00,279.38,279.64,279.13,279.63,2330.0,271.4686,271.7212,271.2256,271.7115,2330.0
2021-01-04 11:50:00,279.65,280.22,279.25,279.47,4061.0,271.7309,272.2848,271.3422,271.556,4061.0
2021-01-04 11:55:00,278.68,278.84,278.16,278.84,1340.0,270.7884,270.9439,270.2831,270.9439,1340.0
2021-01-04 12:00:00,278.49,278.49,277.64,277.91,4429.0,270.6038,270.6038,269.7778,270.0402,4429.0
2021-01-04 12:05:00,277.95,278.74,277.93,278.12,2100.0,270.0791,270.8467,270.0596,270.2442,2100.0
2021-01-04 12:10:00,278.36,278.38,277.54,277.54,2652.0,270.4774,270.4969,269.6807,269.6807,2652.0
2021-01-04 12:15:00,277.81,278.72,277.61,278.53,3698.0,269.943,270.8273,269.7487,270.6426,3698.0
2021-01-04 12:20:00,278.04,278.81,278.03,278.81,950.0,270.1665,270.9147,270.1568,270.9147,950.0
2021-01-04 12:25:00,278.53,278.56,278.53,278.56,200.0,270.6426,270.6718,270.6426,270.6718,200.0
2021-01-04 12:30:00,278.46,278.62,278.02,278.62,1864.0,270.5746,270.7301,270.1471,270.7301,1864.0
2021-01-04 12:35:00,278.74,278.74,277.99,278.16,1501.0,270.8467,270.8467,270.1179,270.2831,1501.0
2021-01-04 12:40:00,278.37,278.48,277.9,278.3,1079.0,270.4872,270.594,270.0305,270.4191,1079.0
2021-01-04 12:45:00,278.24,278.38,278.09,278.38,1704.0,270.3608,270.4969,270.2151,270.4969,1704.0
2021-01-04 12:50:00,278.32,278.32,277.98,278.0,6205.0,270.4386,270.4386,270.1082,270.1276,6205.0
2021-01-04 12:55:00,278.23,278.24,277.77,278.04,6047.0,270.3511,270.3608,269.9042,270.1665,6047.0
2021-01-04 13:00:00,278.26,278.32,278.1,278.13,1548.0,270.3803,270.4386,270.2248,270.254,1548.0
2021-01-04 13:05:00,278.21,278.65,278.21,278.61,700.0,270.3317,270.7592,270.3317,270.7204,700.0
2021-01-04 13:10:00,278.56,279.0,278.56,279.0,1434.0,270.6718,271.0993,270.6718,271.0993,1434.0
2021-01-04 13:15:00,279.01,279.92,279.01,279.75,27647.0,271.109,271.9933,271.109,271.8281,27647.0
2021-01-04 13:20:00,279.88,280.11,279.5,280.05,9016.0,271.9544,272.1779,271.5852,272.1196,9016.0
2021-01-04 13:25:00,280.51,280.91,280.28,280.37,759.0,272.5666,272.9552,272.3431,272.4305,759.0
2021-01-04 13:30:00,280.05,280.11,279.73,279.73,1100.0,272.1196,272.1779,271.8087,271.8087,1100.0
2021-01-04 13:35:00,279.9,280.15,279.9,280.1,1115.0,271.9738,272.2168,271.9738,272.1682,1115.0
2021-01-04 13:40:00,280.31,280.31,279.27,279.36,2744.0,272.3722,272.3722,271.3617,271.4491,2744.0
2021-01-04 13:45:00,279.5,280.19,279.5,280.19,3110.0,271.5852,272.2556,271.5852,272.2556,3110.0
2021-01-04 13:50:00,280.41,282.23,280.4,282.23,52770.0,272.4694,274.2379,272.4597,274.2379,52770.0
2021-01-04 13:55:00,282.42,282.49,281.53,281.53,2120.0,274.4225,274.4905,273.5577,273.5577,2120.0
2021-01-04 14:00:00,281.17,281.37,280.58,280.6,1597.0,273.2079,273.4022,272.6346,272.654,1597.0
2021-01-04 14:05:00,280.48,280.59,279.96,279.96,900.0,272.5374,272.6443,272.0321,272.0321,900.0
2021-01-04 14:10:00,279.68,279.68,278.83,279.57,6186.0,271.7601,271.7601,270.9341,271.6532,6186.0
2021-01-04 14:15:00,279.35,279.35,278.8,278.8,900.0,271.4394,271.4394,270.905,270.905,900.0
2021-01-04 14:20:00,279.15,279.48,279.15,279.48,402.0,271.2451,271.5657,271.2451,271.5657,402.0
2021-01-04 14:25:00,278.93,278.95,278.68,278.74,1300.0,271.0313,271.0507,270.7884,270.8467,1300.0
2021-01-04 14:30:00,278.51,278.51,277.5,277.56,1011.0,270.6232,270.6232,269.6418,269.7001,1011.0
2021-01-04 14:35:00,277.56,277.68,277.4,277.64,1003.0,269.7001,269.8167,269.5446,269.7778,1003.0
2021-01-04 14:40:00,277.49,277.63,277.49,277.63,557.0,269.6321,269.7681,269.6321,269.7681,557.0
2021-01-04 14:45:00,277.68,277.68,277.21,277.21,847.0,269.8167,269.8167,269.36,269.36,847.0
2021-01-04 14:50:00,276.47,277.19,276.33,277.0,2828.0,268.641,269.3406,268.5049,269.156,2828.0
2021-01-04 14:55:00,277.69,277.85,277.68,277.76,700.0,269.8264,269.9819,269.8167,269.8944,700.0
2021-01-04 15:00:00,278.06,278.32,276.93,277.04,2019.0,270.1859,270.4386,269.0879,269.1948,2019.0
2021-01-04 15:05:00,277.46,277.8,277.3,277.8,1106.0,269.6029,269.9333,269.4475,269.9333,1106.0
2021-01-04 15:10:00,277.8,278.26,277.79,278.26,960.0,269.9333,270.3803,269.9236,270.3803,960.0
2021-01-04 15:15:00,278.15,278.16,277.76,277.84,917.0,270.2734,270.2831,269.8944,269.9722,917.0
2021-01-04 15:20:00,277.97,278.13,277.85,278.01,941.0,270.0985,270.254,269.9819,270.1374,941.0
2021-01-04 15:25:00,278.07,278.26,277.9,277.9,400.0,270.1957,270.3803,270.0305,270.0305,400.0
2021-01-04 15:30:00,277.8,278.47,277.71,278.47,4374.0,269.9333,270.5843,269.8459,270.5843,4374.0
2021-01-04 15:35:00,278.33,278.91,277.94,278.91,2887.0,270.4483,271.0119,270.0693,271.0119,2887.0
2021-01-04 15:40:00,278.63,278.65,278.0,278.06,3436.0,270.7398,270.7592,270.1276,270.1859,3436.0
2021-01-04 15:45:00,278.16,278.63,278.0,278.63,5885.0,270.2831,270.7398,270.1276,270.7398,5885.0
2021-01-04 15:50:00,278.6,278.65,277.99,278.19,5035.0,270.7106,270.7592,270.1179,270.3123,5035.0
2021-01-04 15:55:00,278.25,278.31,277.48,277.8,44168.0,270.3706,270.4289,269.6224,269.9333,44168.0
2021-01-05 09:30:00,277.54,277.91,276.9,277.15,11269.0,269.6807,270.0402,269.0588,269.3017,11269.0
2021-01-05 09:35:00,277.39,277.41,274.64,277.41,4587.0,269.5349,269.5543,266.8628,269.5543,4587.0
2021-01-05 09:40:00,277.21,278.06,277.21,277.88,2117.0,269.36,270.1859,269.36,270.011,2117.0
2021-01-05 09:45:00,277.89,278.11,277.64,277.85,5000.0,270.0208,270.2345,269.7778,269.9819,5000.0
2021-01-05 09:50:00,277.87,278.23,277.86,278.01,1624.0,270.0013,270.3511,269.9916,270.1374,1624.0
2021-01-05 09:55:00,278.2,278.83,278.12,278.83,4302.0,270.322,270.9341,270.2442,270.9341,4302.0
2021-01-05 10:00:00,279.03,279.44,278.41,279.26,2708.0,271.1285,271.5269,270.526,271.352,2708.0
2021-01-05 10:05:00,279.02,279.02,278.07,278.26,500.0,271.1188,271.1188,270.1957,270.3803,500.0
2021-01-05 10:10:00,278.86,279.56,278.85,279.31,574.0,270.9633,271.6435,270.9536,271.4005,574.0
2021-01-05 10:15:00,279.31,279.31,278.26,278.26,1901.0,271.4005,271.4005,270.3803,270.3803,1901.0
2021-01-05 10:20:00,278.38,278.94,278.14,278.28,2951.0,270.4969,271.041,270.2637,270.3997,2951.0
2021-01-05 10:25:00,278.2,278.24,277.34,278.15,2119.0,270.322,270.3608,269.4863,270.2734,2119.0
2021-01-05 10:30:00,278.15,278.19,277.75,278.09,1383.0,270.2734,270.3123,269.8847,270.2151,1383.0
2021-01-05 10:35:00,278.06,278.34,277.9,277.98,4020.0,270.1859,270.458,270.0305,270.1082,4020.0
2021-01-05 10:40:00,277.93,277.94,276.87,276.87,1142.0,270.0596,270.0693,269.0296,269.0296,1142.0
2021-01-05 10:45:00,277.1,277.6,277.0,277.57,2678.0,269.2531,269.739,269.156,269.7098,2678.0
2021-01-05 10:50:00,277.7,278.53,277.67,278.45,1400.0,269.8361,270.6426,269.807,270.5649,1400.0
2021-01-05 10:55:00,278.5,278.5,277.49,277.63,18800.0,270.6135,270.6135,269.6321,269.7681,18800.0
2021-01-05 11:00:00,277.56,277.7,276.97,277.11,1300.0,269.7001,269.8361,269.1268,269.2628,1300.0
2021-01-05 11:05:00,277.14,277.88,277.14,277.65,1385.0,269.292,270.011,269.292,269.7876,1385.0
2021-01-05 11:10:00,277.54,277.85,277.53,277.67,612.0,269.6807,269.9819,269.6709,269.807,612.0
2021-01-05 11:15:00,277.63,277.66,277.18,277.18,1200.0,269.7681,269.7973,269.3309,269.3309,1200.0
2021-01-05 11:20:00,277.85,277.85,277.58,277.58,400.0,269.9819,269.9819,269.7195,269.7195,400.0
2021-01-05 11:25:00,277.8,279.05,277.8,278.98,842.0,269.9333,271.1479,269.9333,271.0799,842.0
2021-01-05 11:30:00,279.0,279.0,278.37,278.58,2573.0,271.0993,271.0993,270.4872,270.6912,2573.0
2021-01-05 11:35:00,278.55,278.59,278.33,278.4,1640.0,270.6621,270.7009,270.4483,270.5163,1640.0
2021-01-05 11:40:00,278.5,278.59,277.64,277.9,3200.0,270.6135,270.7009,269.7778,270.0305,3200.0
2021-01-05 11:45:00,277.73,277.73,277.6,277.72,600.0,269.8653,269.8653,269.739,269.8556,600.0
2021-01-05 11:50:00,277.94,278.25,277.86,278.07,5785.0,270.0693,270.3706,269.9916,270.1957,5785.0
2021-01-05 11:55:00,278.32,278.34,277.98,277.98,2026.0,270.4386,270.458,270.1082,270.1082,2026.0
2021-01-05 12:00:00,278.05,278.2,277.41,277.84,4497.0,270.1762,270.322,269.5543,269.9722,4497.0
2021-01-05 12:05:00,277.93,278.42,277.91,278.26,904.0,270.0596,270.5357,270.0402,270.3803,904.0
2021-01-05 12:10:00,278.27,278.47,277.71,277.71,2422.0,270.39,270.5843,269.8459,269.8459,2422.0
2021-01-05 12:15:00,277.57,277.86,277.27,277.52,3069.0,269.7098,269.9916,269.4183,269.6612,3069.0
2021-01-05 12:20:00,277.49,277.72,277.23,277.24,2325.0,269.6321,269.8556,269.3794,269.3892,2325.0
2021-01-05 12:25:00,277.33,277.67,277.17,277.49,2564.0,269.4766,269.807,269.3211,269.6321,2564.0
2021-01-05 12:30:00,277.61,277.84,277.44,277.44,2050.0,269.7487,269.9722,269.5835,269.5835,2050.0
2021-01-05 12:35:00,277.31,277.77,277.31,277.62,2339.0,269.4572,269.9042,269.4572,269.7584,2339.0
2021-01-05 12:40:00,277.48,277.79,277.29,277.79,1856.0,269.6224,269.9236,269.4377,269.9236,1856.0
2021-01-05 12:45:00,277.69,277.74,277.42,277.5,3700.0,269.8264,269.875,269.5641,269.6418,3700.0
2021-01-05 12:50:00,277.79,277.83,277.36,277.52,6371.0,269.9236,269.9625,269.5058,269.6612,6371.0
2021-01-05 12:55:00,277.75,277.92,277.55,277.56,6852.0,269.8847,270.0499,269.6904,269.7001,6852.0
2021-01-05 13:00:00,277.38,277.9,277.27,277.53,2528.0,269.5252,270.0305,269.4183,269.6709,2528.0
2021-01-05 13:05:00,277.67,277.71,277.45,277.45,1372.0,269.807,269.8459,269.5932,269.5932,1372.0
2021-01-05 13:10:00,277.49,277.84,277.45,277.65,2335.0,269.6321,269.9722,269.5932,269.7876,2335.0
2021-01-05 13:15:00,277.66,277.83,277.58,277.58,1509.0,269.7973,269.9625,269.7195,269.7195,1509.0
2021-01-05 13:20:00,277.47,277.83,277.47,277.82,3535.0,269.6126,269.9625,269.6126,269.9527,3535.0
2021-01-05 13:25:00,277.89,277.94,277.64,277.76,8764.0,270.0208,270.0693,269.7778,269.8944,8764.0
2021-01-05 13:30:00,277.97,278.09,277.65,277.83,6868.0,270.0985,270.2151,269.7876,269.9625,6868.0
2021-01-05 13:35:00,277.97,278.06,277.85,278.02,635.0,270.0985,270.1859,269.9819,270.1471,635.0
2021-01-05 13:40:00,278.03,278.65,278.02,278.65,901.0,270.1568,270.7592,270.1471,270.7592,901.0
2021-01-05 13:45:00,278.94,278.95,278.26,278.71,1743.0,271.041,271.0507,270.3803,270.8175,1743.0
2021-01-05 13:50:00,278.93,279.02,278.93,279.02,400.0,271.0313,271.1188,271.0313,271.1188,400.0
2021-01-05 13:55:00,279.23,279.5,278.47,278.61,6435.0,271.3228,271.5852,270.5843,270.7204,6435.0
2021-01-05 14:00:00,278.57,278.78,278.36,278.78,1551.0,270.6815,270.8856,270.4774,270.8856,1551.0
2021-01-05 14:05:00,279.06,279.85,279.05,279.8,2118.0,271.1576,271.9253,271.1479,271.8767,2118.0
2021-01-05 14:10:00,279.81,280.24,279.8,280.24,700.0,271.8864,272.3042,271.8767,272.3042,700.0
2021-01-05 14:15:00,280.63,280.86,280.45,280.82,81067.0,272.6832,272.9067,272.5083,272.8678,81067.0
2021-01-05 14:20:00,280.87,281.51,280.87,281.5,2917.0,272.9164,273.5382,272.9164,273.5285,2917.0
2021-01-05 14:25:00,281.4,282.11,281.4,281.74,4600.0,273.4314,274.1213,273.4314,273.7617,4600.0
2021-01-05 14:30:00,281.95,282.04,281.56,281.91,901.0,273.9658,274.0532,273.5868,273.9269,901.0
2021-01-05 14:35:00,281.78,281.99,281.51,281.51,1722.0,273.8006,274.0047,273.5382,273.5382,1722.0
2021-01-05 14:40:00,281.38,281.5,281.1,281.48,1500.0,273.4119,273.5285,273.1399,273.5091,1500.0
2021-01-05 14:45:00,281.44,282.55,281.44,282.32,1518.0,273.4702,274.5488,273.4702,274.3253,1518.0
2021-01-05 14:50:00,282.35,282.35,281.95,282.0,2000.0,274.3545,274.3545,273.9658,274.0144,2000.0
2021-01-05 14:55:00,282.11,282.42,282.06,282.37,51602.0,274.1213,274.4225,274.0727,274.3739,51602.0
2021-01-05 15:00:00,282.16,283.02,282.15,283.02,2200.0,274.1698,275.0055,274.1601,275.0055,2200.0
2021-01-05 15:05:00,283.07,283.24,282.79,282.79,2797.0,275.0541,275.2193,274.782,274.782,2797.0
2021-01-05 15:10:00,282.97,283.39,282.97,283.04,2806.0,274.9569,275.365,274.9569,275.0249,2806.0
2021-01-05 15:15:00,282.89,283.13,281.95,281.95,5229.0,274.8792,275.1124,273.9658,273.9658,5229.0
2021-01-05 15:20:00,281.96,281.96,281.56,281.63,2444.0,273.9755,273.9755,273.5868,273.6548,2444.0
2021-01-05 15:25:00,281.51,281.6,281.34,281.44,4036.0,273.5382,273.6257,273.3731,273.4702,4036.0
2021-01-05 15:30:00,281.29,281.4,281.09,281.19,4050.0,273.3245,273.4314,273.1301,273.2273,4050.0
2021-01-05 15:35:00,281.1,281.3,280.04,280.38,5890.0,273.1399,273.3342,272.1099,272.4402,5890.0
2021-01-05 15:40:00,280.31,281.19,280.1,281.19,5200.0,272.3722,273.2273,272.1682,273.2273,5200.0
2021-01-05 15:45:00,281.23,281.23,279.75,279.75,15324.0,273.2662,273.2662,271.8281,271.8281,15324.0
2021-01-05 15:50:00,280.0,281.13,280.0,280.97,9863.0,272.071,273.169,272.071,273.0135,9863.0
2021-01-05 15:55:00,280.89,281.83,280.58,281.02,63287.0,272.9358,273.8492,272.6346,273.0621,63287.0
2021-01-06 09:30:00,300.0,305.0,297.87,299.44,93067.0,291.5046,296.3631,289.435,290.9605,93067.0
2021-01-06 09:35:00,299.45,304.43,298.34,301.97,36865.0,290.9702,295.8092,289.8917,293.4189,36865.0
2021-01-06 09:40:00,301.73,305.0,301.68,302.97,43441.0,293.1857,296.3631,293.1371,294.3905,43441.0
2021-01-06 09:45:00,302.97,304.0,301.53,302.45,17220.0,294.3905,295.3914,292.9913,293.8853,17220.0
2021-01-06 09:50:00,302.21,304.25,302.01,303.13,11850.0,293.6521,295.6343,293.4577,294.546,11850.0
2021-01-06 09:55:00,303.47,304.25,301.9,303.3,18523.0,294.8764,295.6343,293.3508,294.7112,18523.0
2021-01-06 10:00:00,302.87,304.45,301.83,302.79,21806.0,294.2934,295.8286,293.2828,294.2156,21806.0
2021-01-06 10:05:00,302.46,303.74,301.89,303.31,22847.0,293.895,295.1387,293.3411,294.7209,22847.0
2021-01-06 10:10:00,302.99,302.99,299.43,301.27,24471.0,294.41,294.41,290.9508,292.7387,24471.0
2021-01-06 10:15:00,301.24,301.62,300.75,301.4,28886.0,292.7095,293.0788,292.2334,292.865,28886.0
2021-01-06 10:20:00,302.17,303.31,301.39,301.63,13325.0,293.6132,294.7209,292.8553,293.0885,13325.0
2021-01-06 10:25:00,302.0,302.0,301.0,301.59,13876.0,293.448,293.448,292.4763,293.0496,13876.0
2021-01-06 10:30:00,301.55,301.55,300.81,301.07,12737.0,293.0108,293.0108,292.2917,292.5443,12737.0
2021-01-06 10:35:00,301.19,301.9,300.76,301.9,15782.0,292.6609,293.3508,292.2431,293.3508,15782.0
2021-01-06 10:40:00,302.0,303.11,301.65,301.72,32840.0,293.448,294.5266,293.1079,293.1759,32840.0
2021-01-06 10:45:00,301.55,302.1,301.46,301.9,7248.0,293.0108,293.5452,292.9233,293.3508,7248.0
2021-01-06 10:50:00,302.1,302.11,301.04,301.59,8707.0,293.5452,293.5549,292.5152,293.0496,8707.0
2021-01-06 10:55:00,301.61,301.73,300.55,301.06,23159.0,293.0691,293.1857,292.0391,292.5346,23159.0
2021-01-06 11:00:00,301.06,302.02,300.81,300.95,15233.0,292.5346,293.4674,292.2917,292.4277,15233.0
2021-01-06 11:05:00,300.94,301.64,300.59,301.0,28387.0,292.418,293.0982,292.0779,292.4763,28387.0
2021-01-06 11:10:00,300.97,301.29,300.0,300.35,33972.0,292.4472,292.7581,291.5046,291.8447,33972.0
2021-01-06 11:15:00,300.53,301.01,300.38,300.62,13588.0,292.0196,292.486,291.8739,292.1071,13588.0
2021-01-06 11:20:00,300.69,300.83,300.1,300.23,42830.0,292.1751,292.3111,291.6018,291.7281,42830.0
2021-01-06 11:25:00,300.21,301.35,299.99,300.51,19909.0,291.7087,292.8164,291.4949,292.0002,19909.0
2021-01-06 11:30:00,300.56,300.88,300.07,300.5,15348.0,292.0488,292.3597,291.5727,291.9905,15348.0
2021-01-06 11:35:00,300.5,301.15,300.07,300.07,18593.0,291.9905,292.6221,291.5727,291.5727,18593.0
2021-01-06 11:40:00,300.07,300.16,299.73,299.94,15134.0,291.5727,291.6601,291.2423,291.4463,15134.0
2021-01-06 11:45:00,300.08,300.42,299.3,299.82,21716.0,291.5824,291.9128,290.8245,291.3297,21716.0
2021-01-06 11:50:00,300.0,300.04,299.66,299.81,9847.0,291.5046,291.5435,291.1743,291.32,9847.0
2021-01-06 11:55:00,299.81,300.28,299.78,299.9,15356.0,291.32,291.7767,291.2909,291.4075,15356.0
2021-01-06 12:00:00,299.82,300.13,299.62,299.73,15281.0,291.3297,291.631,291.1354,291.2423,15281.0
2021-01-06 12:05:00,299.72,300.71,299.65,300.67,17211.0,291.2326,292.1945,291.1646,292.1557,17211.0
2021-01-06 12:10:00,300.39,301.68,300.16,301.38,16992.0,291.8836,293.1371,291.6601,292.8456,16992.0
2021-01-06 12:15:00,301.67,301.7,300.77,300.79,11005.0,293.1274,293.1565,292.2528,292.2723,11005.0
2021-01-06 12:20:00,300.86,301.24,300.76,300.94,10120.0,292.3403,292.7095,292.2431,292.418,10120.0
2021-01-06 12:25:00,301.0,301.1,300.85,300.85,14266.0,292.4763,292.5735,292.3306,292.3306,14266.0
2021-01-06 12:30:00,301.0,301.1,300.59,300.62,21993.0,292.4763,292.5735,292.0779,292.1071,21993.0
2021-01-06 12:35:00,300.77,300.85,300.69,300.77,15518.0,292.2528,292.3306,292.1751,292.2528,15518.0
2021-01-06 12:40:00,300.79,302.47,300.76,302.4,13938.0,292.2723,293.9047,292.2431,293.8367,13938.0
2021-01-06 12:45:00,302.4,302.52,301.33,301.8,12989.0,293.8367,293.9533,292.797,293.2537,12989.0
2021-01-06 12:50:00,301.8,302.0,301.28,301.57,12449.0,293.2537,293.448,292.7484,293.0302,12449.0
2021-01-06 12:55:00,301.68,301.8,300.97,301.14,5800.0,293.1371,293.2537,292.4472,292.6124,5800.0
2021-01-06 13:00:00,301.15,301.4,300.84,301.01,4928.0,292.6221,292.865,292.3209,292.486,4928.0
2021-01-06 13:05:00,301.03,301.13,300.51,300.51,8420.0,292.5055,292.6026,292.0002,292.0002,8420.0
2021-01-06 13:10:00,300.67,301.05,300.67,300.78,8042.0,292.1557,292.5249,292.1557,292.2626,8042.0
2021-01-06 13:15:00,300.86,302.62,300.71,301.99,27980.0,292.3403,294.0505,292.1945,293.4383,27980.0
2021-01-06 13:20:00,301.87,302.02,301.57,301.9,3700.0,293.3217,293.4674,293.0302,293.3508,3700.0
2021-01-06 13:25:00,301.88,303.03,301.75,303.02,6984.0,293.3314,294.4488,293.2051,294.4391,6984.0
2021-01-06 13:30:00,303.38,303.56,303.07,303.3,6781.0,294.7889,294.9638,294.4877,294.7112,6781.0
2021-01-06 13:35:00,303.25,303.25,302.93,303.12,5200.0,294.6626,294.6626,294.3517,294.5363,5200.0
2021-01-06 13:40:00,302.92,303.01,302.66,302.97,6346.0,294.342,294.4294,294.0893,294.3905,6346.0
2021-01-06 13:45:00,302.83,302.9,302.63,302.78,2590.0,294.2545,294.3225,294.0602,294.2059,2590.0
2021-01-06 13:50:00,302.62,302.83,302.5,302.6,8610.0,294.0505,294.2545,293.9339,294.031,8610.0
2021-01-06 13:55:00,302.68,302.97,302.52,302.82,8047.0,294.1088,294.3905,293.9533,294.2448,8047.0
2021-01-06 14:00:00,302.85,303.77,302.82,302.96,10222.0,294.2739,295.1679,294.2448,294.3808,10222.0
2021-01-06 14:05:00,303.13,304.5,302.49,304.5,14033.0,294.546,295.8772,293.9241,295.8772,14033.0
2021-01-06 14:10:00,304.49,307.4,304.43,305.41,50235.0,295.8675,298.6951,295.8092,296.7614,50235.0
2021-01-06 14:15:00,305.4,305.74,303.89,303.89,27626.0,296.7517,297.0821,295.2845,295.2845,27626.0
2021-01-06 14:20:00,304.26,305.46,302.74,303.59,23818.0,295.644,296.81,294.1671,294.993,23818.0
2021-01-06 14:25:00,303.59,303.59,298.01,299.04,58372.0,294.993,294.993,289.571,290.5718,58372.0
2021-01-06 14:30:00,298.85,300.51,297.22,300.34,47504.0,290.3872,292.0002,288.8034,291.835,47504.0
2021-01-06 14:35:00,300.12,300.51,297.03,298.87,29757.0,291.6212,292.0002,288.6188,290.4066,29757.0
2021-01-06 14:40:00,299.07,301.19,298.97,300.05,15354.0,290.601,292.6609,290.5038,291.5532,15354.0
2021-01-06 14:45:00,300.01,301.02,300.01,300.44,21420.0,291.5144,292.4958,291.5144,291.9322,21420.0
2021-01-06 14:50:00,300.52,301.66,299.86,301.53,13554.0,292.0099,293.1176,291.3686,292.9913,13554.0
2021-01-06 14:55:00,301.27,301.62,300.3,301.11,10369.0,292.7387,293.0788,291.7962,292.5832,10369.0
2021-01-06 15:00:00,300.84,300.91,299.63,300.32,14613.0,292.3209,292.3889,291.1451,291.8156,14613.0
2021-01-06 15:05:00,300.32,301.89,300.32,301.38,18816.0,291.8156,293.3411,291.8156,292.8456,18816.0
2021-01-06 15:10:00,301.41,302.97,300.98,302.28,17375.0,292.8747,294.3905,292.4569,293.7201,17375.0
2021-01-06 15:15:00,302.31,302.32,301.08,301.23,21455.0,293.7492,293.759,292.5541,292.6998,21455.0
2021-01-06 15:20:00,301.23,301.89,299.03,299.06,27123.0,292.6998,293.3411,290.5621,290.5913,27123.0
2021-01-06 15:25:00,298.72,300.27,298.71,299.92,13182.0,290.2609,291.767,290.2512,291.4269,13182.0
2021-01-06 15:30:00,299.98,301.3,299.76,301.2,29329.0,291.4852,292.7678,291.2714,292.6707,29329.0
2021-01-06 15:35:00,301.2,302.12,300.1,300.81,49216.0,292.6707,293.5646,291.6018,292.2917,49216.0
2021-01-06 15:40:00,300.81,302.95,300.42,301.51,34257.0,292.2917,294.3711,291.9128,292.9719,34257.0
2021-01-06 15:45:00,301.51,302.58,301.19,302.44,46665.0,292.9719,294.0116,292.6609,293.8756,46665.0
2021-01-06 15:50:00,302.4,302.74,301.21,302.67,71228.0,293.8367,294.1671,292.6804,294.099,71228.0
2021-01-06 15:55:00,302.69,302.89,301.22,302.65,110807.0,294.1185,294.3128,292.6901,294.0796,110807.0
2021-01-07 09:30:00,309.46,309.88,307.12,309.87,32439.0,300.6968,301.1049,298.423,301.0952,32439.0
2021-01-07 09:35:00,308.99,308.99,305.5,306.0,10104.0,300.2401,300.2401,296.8489,297.3347,10104.0
2021-01-07 09:40:00,306.25,307.0,305.43,306.39,24606.0,297.5777,298.3064,296.7809,297.7137,24606.0
2021-01-07 09:45:00,307.51,307.51,305.06,305.5,24253.0,298.802,298.802,296.4214,296.8489,24253.0
2021-01-07 09:50:00,305.01,305.29,302.06,305.29,9798.0,296.3728,296.6448,293.5063,296.6448,9798.0
2021-01-07 09:55:00,304.29,305.3,303.75,304.72,4648.0,295.6732,296.6546,295.1485,296.091,4648.0
2021-01-07 10:00:00,304.5,305.0,303.9,304.61,3231.0,295.8772,296.3631,295.2942,295.9841,3231.0
2021-01-07 10:05:00,304.95,306.03,304.64,305.71,2765.0,296.3145,297.3639,296.0133,297.053,2765.0
2021-01-07 10:10:00,305.24,305.24,304.04,305.04,1911.0,296.5963,296.5963,295.4302,296.4019,1911.0
2021-01-07 10:15:00,305.34,305.5,304.33,304.33,3900.0,296.6934,296.8489,295.712,295.712,3900.0
2021-01-07 10:20:00,304.52,304.86,303.66,304.48,32551.0,295.8967,296.227,295.061,295.8578,32551.0
2021-01-07 10:25:00,304.09,304.09,303.51,303.73,9142.0,295.4788,295.4788,294.9153,295.129,9142.0
2021-01-07 10:30:00,303.83,304.76,303.56,303.56,11713.0,295.2262,296.1299,294.9638,294.9638,11713.0
2021-01-07 10:35:00,303.46,304.21,303.45,303.92,4039.0,294.8667,295.5954,294.857,295.3136,4039.0
2021-01-07 10:40:00,304.03,304.22,303.59,303.98,16822.0,295.4205,295.6051,294.993,295.3719,16822.0
2021-01-07 10:45:00,303.84,303.84,302.91,303.06,2238.0,295.2359,295.2359,294.3322,294.478,2238.0
2021-01-07 10:50:00,303.14,303.59,302.78,303.59,8412.0,294.5557,294.993,294.2059,294.993,8412.0
2021-01-07 10:55:00,303.79,304.11,303.41,304.09,1700.0,295.1873,295.4983,294.8181,295.4788,1700.0
2021-01-07 11:00:00,303.81,305.15,303.35,304.02,5377.0,295.2068,296.5088,294.7598,295.4108,5377.0
2021-01-07 11:05:00,304.3,304.53,303.31,303.31,6068.0,295.6829,295.9064,294.7209,294.7209,6068.0
2021-01-07 11:10:00,303.34,303.8,302.76,303.78,1576.0,294.7501,295.197,294.1865,295.1776,1576.0
2021-01-07 11:15:00,303.42,303.42,302.84,302.84,500.0,294.8278,294.8278,294.2642,294.2642,500.0
2021-01-07 11:20:00,303.21,304.71,302.91,304.47,3400.0,294.6237,296.0813,294.3322,295.8481,3400.0
2021-01-07 11:25:00,304.6,305.08,303.75,303.75,5200.0,295.9744,296.4408,295.1485,295.1485,5200.0
2021-01-07 11:30:00,304.13,305.19,304.01,304.37,1862.0,295.5177,296.5477,295.4011,295.7509,1862.0
2021-01-07 11:35:00,304.1,304.33,303.31,304.04,1601.0,295.4885,295.712,294.7209,295.4302,1601.0
2021-01-07 11:40:00,304.39,304.43,303.88,303.88,634.0,295.7703,295.8092,295.2748,295.2748,634.0
2021-01-07 11:45:00,304.18,304.22,304.17,304.22,600.0,295.5663,295.6051,295.5566,295.6051,600.0
2021-01-07 11:50:00,303.94,304.47,303.77,304.13,2302.0,295.3331,295.8481,295.1679,295.5177,2302.0
2021-01-07 11:55:00,303.79,304.47,303.79,304.32,1926.0,295.1873,295.8481,295.1873,295.7023,1926.0
2021-01-07 12:00:00,304.48,306.18,304.4,306.15,1103.0,295.8578,297.5096,295.78,297.4805,1103.0
2021-01-07 12:05:00,306.48,306.73,306.42,306.62,1899.0,297.8011,298.0441,297.7428,297.9372,1899.0
2021-01-07 12:10:00,307.19,307.19,306.55,306.67,2002.0,298.491,298.491,297.8692,297.9858,2002.0
2021-01-07 12:15:00,306.27,306.88,306.26,306.88,900.0,297.5971,298.1898,297.5874,298.1898,900.0
2021-01-07 12:20:00,306.76,307.73,306.61,307.72,2361.0,298.0732,299.0158,297.9275,299.006,2361.0
2021-01-07 12:25:00,307.67,307.72,307.14,307.23,1677.0,298.9575,299.006,298.4425,298.5299,1677.0
2021-01-07 12:30:00,307.34,307.66,307.04,307.46,1400.0,298.6368,298.9477,298.3453,298.7534,1400.0
2021-01-07 12:35:00,307.13,307.5,307.04,307.31,1899.0,298.4327,298.7923,298.3453,298.6076,1899.0
2021-01-07 12:40:00,307.2,307.2,306.27,306.27,4722.0,298.5008,298.5008,297.5971,297.5971,4722.0
2021-01-07 12:45:00,306.61,307.42,306.52,307.07,2589.0,297.9275,298.7145,297.84,298.3744,2589.0
2021-01-07 12:50:00,307.19,307.44,307.13,307.39,1338.0,298.491,298.734,298.4327,298.6854,1338.0
2021-01-07 12:55:00,307.81,308.3,307.81,308.07,1100.0,299.0935,299.5696,299.0935,299.3461,1100.0
2021-01-07 13:00:00,308.12,308.63,308.12,308.42,1500.0,299.3947,299.8903,299.3947,299.6862,1500.0
2021-01-07 13:05:00,308.57,308.58,308.03,308.03,1325.0,299.832,299.8417,299.3073,299.3073,1325.0
2021-01-07 13:10:00,307.89,307.89,307.5,307.73,1606.0,299.1712,299.1712,298.7923,299.0158,1606.0
2021-01-07 13:15:00,307.99,308.1,307.48,307.48,1300.0,299.2684,299.3753,298.7728,298.7728,1300.0
2021-01-07 13:20:00,307.31,307.71,307.08,307.71,1200.0,298.6076,298.9963,298.3842,298.9963,1200.0
2021-01-07 13:25:00,307.19,307.34,307.03,307.26,1956.0,298.491,298.6368,298.3356,298.5591,1956.0
2021-01-07 13:30:00,307.47,307.63,307.06,307.63,2750.0,298.7631,298.9186,298.3647,298.9186,2750.0
2021-01-07 13:35:00,307.83,308.11,307.71,308.11,3465.0,299.1129,299.385,298.9963,299.385,3465.0
2021-01-07 13:40:00,308.1,308.46,308.05,308.31,3697.0,299.3753,299.7251,299.3267,299.5793,3697.0
2021-01-07 13:45:00,308.1,308.15,307.53,307.59,2300.0,299.3753,299.4239,298.8214,298.8797,2300.0
2021-01-07 13:50:00,307.83,307.84,307.4,307.78,1480.0,299.1129,299.1226,298.6951,299.0643,1480.0
2021-01-07 13:55:00,307.64,307.67,307.0,307.41,2612.0,298.9283,298.9575,298.3064,298.7048,2612.0
2021-01-07 14:00:00,307.8,308.17,307.8,308.09,5200.0,299.0838,299.4433,299.0838,299.3656,5200.0
2021-01-07 14:05:00,308.05,308.48,308.0,308.05,2409.0,299.3267,299.7445,299.2781,299.3267,2409.0
2021-01-07 14:10:00,308.13,308.4,307.95,308.07,6459.0,299.4044,299.6668,299.2295,299.3461,6459.0
2021-01-07 14:15:00,308.19,309.14,308.19,309.14,2809.0,299.4627,300.3858,299.4627,300.3858,2809.0
2021-01-07 14:20:00,309.13,309.14,308.41,308.46,3940.0,300.3761,300.3858,299.6765,299.7251,3940.0
2021-01-07 14:25:00,308.56,308.56,308.05,308.05,4000.0,299.8222,299.8222,299.3267,299.3267,4000.0
2021-01-07 14:30:00,308.35,308.54,308.03,308.21,2000.0,299.6182,299.8028,299.3073,299.4822,2000.0
2021-01-07 14:35:00,308.0,308.11,307.84,307.92,1200.0,299.2781,299.385,299.1226,299.2004,1200.0
2021-01-07 14:40:00,307.91,307.91,306.98,306.98,3912.0,299.1907,299.1907,298.287,298.287,3912.0
2021-01-07 14:45:00,306.91,306.93,306.39,306.92,3598.0,298.219,298.2384,297.7137,298.2287,3598.0
2021-01-07 14:50:00,307.06,307.24,307.02,307.11,1300.0,298.3647,298.5396,298.3259,298.4133,1300.0
2021-01-07 14:55:00,306.98,307.46,306.97,307.46,1727.0,298.287,298.7534,298.2773,298.7534,1727.0
2021-01-07 15:00:00,307.59,308.47,307.59,308.06,2086.0,298.8797,299.7348,298.8797,299.3364,2086.0
2021-01-07 15:05:00,307.83,307.85,307.5,307.59,1483.0,299.1129,299.1324,298.7923,298.8797,1483.0
2021-01-07 15:10:00,307.55,307.91,307.4,307.46,3750.0,298.8408,299.1907,298.6951,298.7534,3750.0
2021-01-07 15:15:00,307.55,307.55,306.98,307.03,2000.0,298.8408,298.8408,298.287,298.3356,2000.0
2021-01-07 15:20:00,307.03,308.2,307.0,307.87,3166.0,298.3356,299.4724,298.3064,299.1518,3166.0
2021-01-07 15:25:00,307.62,307.66,307.28,307.63,2679.0,298.9089,298.9477,298.5785,298.9186,2679.0
2021-01-07 15:30:00,307.5,308.22,307.37,308.18,4447.0,298.7923,299.4919,298.6659,299.453,4447.0
2021-01-07 15:35:00,307.94,307.96,307.56,307.56,4700.0,299.2198,299.2392,298.8506,298.8506,4700.0
2021-01-07 15:40:00,307.57,308.88,307.57,308.57,5260.0,298.8603,300.1332,298.8603,299.832,5260.0
2021-01-07 15:45:00,308.54,308.57,308.2,308.42,9762.0,299.8028,299.832,299.4724,299.6862,9762.0
2021-01-07 15:50:00,308.42,308.61,308.22,308.22,14963.0,299.6862,299.8708,299.4919,299.4919,14963.0
2021-01-07 15:55:00,308.18,308.27,307.6,307.83,35231.0,299.453,299.5405,298.8894,299.1129,35231.0
2021-01-08 09:30:00,307.21,308.36,307.21,307.83,9863.0,298.5105,299.6279,298.5105,299.1129,9863.0
2021-01-08 09:35:00,308.06,309.1,307.53,307.55,2000.0,299.3364,300.347,298.8214,298.8408,2000.0
2021-01-08 09:40:00,307.55,308.9,307.53,308.9,3978.0,298.8408,300.1526,298.8214,300.1526,3978.0
2021-01-08 09:45:00,309.29,309.9,309.23,309.4,3203.0,300.5316,301.1243,300.4733,300.6385,3203.0
2021-01-08 09:50:00,309.14,309.18,308.3,308.79,3579.0,300.3858,300.4247,299.5696,300.0457,3579.0
2021-01-08 09:55:00,309.2,309.64,308.73,309.64,4000.0,300.4441,300.8717,299.9874,300.8717,4000.0
2021-01-08 10:00:00,309.1,310.52,309.1,309.49,5788.0,300.347,301.7267,300.347,300.7259,5788.0
2021-01-08 10:05:00,309.06,309.59,308.58,309.59,3149.0,300.3081,300.8231,299.8417,300.8231,3149.0
2021-01-08 10:10:00,309.82,310.41,309.59,309.94,6228.0,301.0466,301.6199,300.8231,301.1632,6228.0
2021-01-08 10:15:00,309.94,310.5,309.55,309.55,2252.0,301.1632,301.7073,300.7842,300.7842,2252.0
2021-01-08 10:20:00,309.7,309.7,308.79,309.37,3959.0,300.93,300.93,300.0457,300.6093,3959.0
2021-01-08 10:25:00,309.73,309.73,308.66,308.81,4116.0,300.9591,300.9591,299.9194,300.0652,4116.0
2021-01-08 10:30:00,309.1,309.79,308.88,309.19,3226.0,300.347,301.0174,300.1332,300.4344,3226.0
2021-01-08 10:35:00,309.32,309.45,309.15,309.16,2424.0,300.5607,300.687,300.3955,300.4053,2424.0
2021-01-08 10:40:00,309.16,309.74,309.15,309.65,3425.0,300.4053,300.9688,300.3955,300.8814,3425.0
2021-01-08 10:45:00,309.63,310.32,309.63,310.09,4490.0,300.8619,301.5324,300.8619,301.3089,4490.0
2021-01-08 10:50:00,309.94,309.95,309.61,309.61,500.0,301.1632,301.1729,300.8425,300.8425,500.0
2021-01-08 10:55:00,309.57,309.57,309.03,309.09,900.0,300.8036,300.8036,300.2789,300.3372,900.0
2021-01-08 11:00:00,308.97,309.41,308.81,309.41,3050.0,300.2206,300.6482,300.0652,300.6482,3050.0
2021-01-08 11:05:00,309.34,309.6,309.28,309.6,1594.0,300.5802,300.8328,300.5219,300.8328,1594.0
2021-01-08 11:10:00,309.59,309.81,309.26,309.75,2829.0,300.8231,301.0368,300.5024,300.9785,2829.0
2021-01-08 11:15:00,309.53,310.25,309.35,309.94,10188.0,300.7648,301.4644,300.5899,301.1632,10188.0
2021-01-08 11:20:00,309.94,310.12,309.45,309.65,2505.0,301.1632,301.3381,300.687,300.8814,2505.0
2021-01-08 11:25:00,309.43,309.74,309.38,309.71,2865.0,300.6676,300.9688,300.619,300.9397,2865.0
2021-01-08 11:30:00,309.82,310.09,309.24,309.31,7146.0,301.0466,301.3089,300.483,300.551,7146.0
2021-01-08 11:35:00,309.31,309.87,309.31,309.57,3997.0,300.551,301.0952,300.551,300.8036,3997.0
2021-01-08 11:40:00,309.64,310.0,309.44,309.84,3663.0,300.8717,301.2215,300.6773,301.066,3663.0
2021-01-08 11:45:00,309.87,309.87,309.7,309.71,1700.0,301.0952,301.0952,300.93,300.9397,1700.0
2021-01-08 11:50:00,309.66,309.68,309.42,309.59,2496.0,300.8911,300.9105,300.6579,300.8231,2496.0
2021-01-08 11:55:00,309.36,310.0,309.23,309.84,3979.0,300.5996,301.2215,300.4733,301.066,3979.0
2021-01-08 12:00:00,309.63,309.63,308.95,308.95,9710.0,300.8619,300.8619,300.2012,300.2012,9710.0
2021-01-08 12:05:00,309.0,309.0,308.37,308.38,1572.0,300.2498,300.2498,299.6376,299.6473,1572.0
2021-01-08 12:10:00,308.38,308.45,307.97,308.04,4408.0,299.6473,299.7154,299.249,299.317,4408.0
2021-01-08 12:15:00,308.33,308.39,307.91,308.39,3302.0,299.5988,299.6571,299.1907,299.6571,3302.0
2021-01-08 12:20:00,308.13,308.14,307.77,307.99,711.0,299.4044,299.4141,299.0546,299.2684,711.0
2021-01-08 12:25:00,307.93,308.37,307.93,308.18,3481.0,299.2101,299.6376,299.2101,299.453,3481.0
2021-01-08 12:30:00,308.13,308.25,308.13,308.25,900.0,299.4044,299.521,299.4044,299.521,900.0
2021-01-08 12:35:00,308.3,308.47,307.73,307.73,2600.0,299.5696,299.7348,299.0158,299.0158,2600.0
2021-01-08 12:40:00,307.7,307.78,307.29,307.29,3706.0,298.9866,299.0643,298.5882,298.5882,3706.0
2021-01-08 12:45:00,307.02,307.08,306.5,306.5,5001.0,298.3259,298.3842,297.8206,297.8206,5001.0
2021-01-08 12:50:00,306.5,306.54,306.25,306.31,600.0,297.8206,297.8594,297.5777,297.636,600.0
2021-01-08 12:55:00,306.38,306.65,306.38,306.62,1100.0,297.704,297.9663,297.704,297.9372,1100.0
2021-01-08 13:00:00,306.59,307.06,306.58,307.04,1400.0,297.908,298.3647,297.8983,298.3453,1400.0
2021-01-08 13:05:00,307.22,307.24,306.94,306.94,500.0,298.5202,298.5396,298.2481,298.2481,500.0
2021-01-08 13:10:00,307.18,307.47,306.74,307.03,900.0,298.4813,298.7631,298.0538,298.3356,900.0
2021-01-08 13:15:00,306.96,306.96,306.44,306.44,2700.0,298.2676,298.2676,297.7623,297.7623,2700.0
2021-01-08 13:20:00,306.33,306.78,305.26,305.55,8722.0,297.6554,298.0927,296.6157,296.8975,8722.0
2021-01-08 13:25:00,305.44,306.25,305.43,305.85,4700.0,296.7906,297.5777,296.7809,297.189,4700.0
2021-01-08 13:30:00,305.99,305.99,304.85,304.85,4600.0,297.325,297.325,296.2173,296.2173,4600.0
2021-01-08 13:35:00,305.11,306.48,305.0,305.98,7942.0,296.4699,297.8011,296.3631,297.3153,7942.0
2021-01-08 13:40:00,305.61,305.88,305.16,305.82,5100.0,296.9558,297.2181,296.5185,297.1598,5100.0
2021-01-08 13:45:00,306.35,306.35,305.43,306.23,2099.0,297.6748,297.6748,296.7809,297.5582,2099.0
2021-01-08 13:50:00,306.37,306.45,305.91,306.0,1421.0,297.6943,297.772,297.2473,297.3347,1421.0
2021-01-08 13:55:00,305.75,305.97,305.69,305.91,2368.0,297.0918,297.3056,297.0335,297.2473,2368.0
2021-01-08 14:00:00,306.13,306.21,306.0,306.0,700.0,297.4611,297.5388,297.3347,297.3347,700.0
2021-01-08 14:05:00,306.06,306.57,306.06,306.35,716.0,297.393,297.8886,297.393,297.6748,716.0
2021-01-08 14:10:00,306.55,307.07,306.14,306.24,2650.0,297.8692,298.3744,297.4708,297.5679,2650.0
2021-01-08 14:15:00,306.19,306.74,306.18,306.74,1200.0,297.5194,298.0538,297.5096,298.0538,1200.0
2021-01-08 14:20:00,306.76,306.83,306.11,306.83,2716.0,298.0732,298.1412,297.4416,298.1412,2716.0
2021-01-08 14:25:00,306.8,307.26,306.72,307.09,4109.0,298.1121,298.5591,298.0344,298.3939,4109.0
2021-01-08 14:30:00,307.29,308.14,307.0,308.14,5005.0,298.5882,299.4141,298.3064,299.4141,5005.0
2021-01-08 14:35:00,307.82,308.47,307.82,308.12,3390.0,299.1032,299.7348,299.1032,299.3947,3390.0
2021-01-08 14:40:00,308.29,308.29,307.89,308.07,3609.0,299.5599,299.5599,299.1712,299.3461,3609.0
2021-01-08 14:45:00,307.88,308.89,307.64,308.88,2573.0,299.1615,300.1429,298.9283,300.1332,2573.0
2021-01-08 14:50:00,308.99,309.64,308.72,309.21,6228.0,300.2401,300.8717,299.9777,300.4538,6228.0
2021-01-08 14:55:00,309.16,310.34,308.67,309.25,9428.0,300.4053,301.5518,299.9291,300.4927,9428.0
2021-01-08 15:00:00,309.41,309.6,309.29,309.6,400.0,300.6482,300.8328,300.5316,300.8328,400.0
2021-01-08 15:05:00,310.25,310.39,309.87,309.99,1445.0,301.4644,301.6004,301.0952,301.2118,1445.0
2021-01-08 15:10:00,309.99,310.01,309.37,309.8,4593.0,301.2118,301.2312,300.6093,301.0271,4593.0
2021-01-08 15:15:00,309.7,309.74,309.13,309.41,1200.0,300.93,300.9688,300.3761,300.6482,1200.0
2021-01-08 15:20:00,309.33,309.54,308.93,309.38,2300.0,300.5704,300.7745,300.1818,300.619,2300.0
2021-01-08 15:25:00,308.99,309.76,308.86,309.36,2900.0,300.2401,300.9883,300.1138,300.5996,2900.0
2021-01-08 15:30:00,309.51,310.34,309.33,310.24,4069.0,300.7453,301.5518,300.5704,301.4547,4069.0
2021-01-08 15:35:00,309.98,310.62,309.86,310.12,4566.0,301.202,301.8239,301.0854,301.3381,4566.0
2021-01-08 15:40:00,310.39,310.91,310.22,310.91,6823.0,301.6004,302.1057,301.4352,302.1057,6823.0
2021-01-08 15:45:00,310.58,311.32,310.58,311.06,7717.0,301.785,302.5041,301.785,302.2515,7717.0
2021-01-08 15:50:00,311.0,311.45,310.73,311.22,14251.0,302.1932,302.6304,301.9308,302.4069,14251.0
2021-01-08 15:55:00,311.32,311.32,310.32,310.42,24528.0,302.5041,302.5041,301.5324,301.6296,24528.0
2021-01-11 09:30:00,305.74,308.22,305.55,306.87,6580.0,297.0821,299.4919,296.8975,298.1801,6580.0
2021-01-11 09:35:00,307.36,307.36,305.34,305.66,14827.0,298.6562,298.6562,296.6934,297.0044,14827.0
2021-01-11 09:40:00,306.0,306.01,304.61,305.33,8915.0,297.3347,297.3445,295.9841,296.6837,8915.0
2021-01-11 09:45:00,305.68,306.32,304.6,304.6,5103.0,297.0238,297.6457,295.9744,295.9744,5103.0
2021-01-11 09:50:00,304.31,305.34,303.79,304.11,4317.0,295.6926,296.6934,295.1873,295.4983,4317.0
2021-01-11 09:55:00,304.18,305.47,303.8,304.96,12103.0,295.5663,296.8197,295.197,296.3242,12103.0
2021-01-11 10:00:00,304.94,306.45,304.49,306.21,8194.0,296.3048,297.772,295.8675,297.5388,8194.0
2021-01-11 10:05:00,306.21,307.38,306.05,306.97,5119.0,297.5388,298.6757,297.3833,298.2773,5119.0
2021-01-11 10:10:00,306.91,308.28,306.89,307.75,2800.0,298.219,299.5502,298.1995,299.0352,2800.0
2021-01-11 10:15:00,307.63,309.33,307.63,309.25,1606.0,298.9186,300.5704,298.9186,300.4927,1606.0
2021-01-11 10:20:00,309.19,309.67,308.8,309.06,3481.0,300.4344,300.9008,300.0555,300.3081,3481.0
2021-01-11 10:25:00,308.82,310.67,308.82,310.5,3400.0,300.0749,301.8725,300.0749,301.7073,3400.0
2021-01-11 10:30:00,310.78,310.91,310.21,310.91,808.0,301.9794,302.1057,301.4255,302.1057,808.0
2021-01-11 10:35:00,311.46,311.46,309.78,309.78,1732.0,302.6401,302.6401,301.0077,301.0077,1732.0
2021-01-11 10:40:00,309.66,309.97,309.61,309.77,2405.0,300.8911,301.1923,300.8425,300.998,2405.0
2021-01-11 10:45:00,309.79,310.0,309.72,309.76,2500.0,301.0174,301.2215,300.9494,300.9883,2500.0
2021-01-11 10:50:00,309.52,309.59,308.88,309.17,2900.0,300.7551,300.8231,300.1332,300.415,2900.0
2021-01-11 10:55:00,309.3,309.3,308.72,308.88,3919.0,300.5413,300.5413,299.9777,300.1332,3919.0
2021-01-11 11:00:00,308.6,309.16,308.02,308.95,2367.0,299.8611,300.4053,299.2975,300.2012,2367.0
2021-01-11 11:05:00,308.72,308.83,308.45,308.79,1031.0,299.9777,300.0846,299.7154,300.0457,1031.0
2021-01-11 11:10:00,308.55,308.55,307.98,308.23,1361.0,299.8125,299.8125,299.2587,299.5016,1361.0
2021-01-11 11:15:00,308.37,308.88,308.32,308.86,700.0,299.6376,300.1332,299.589,300.1138,700.0
2021-01-11 11:20:00,309.1,309.47,309.07,309.47,1400.0,300.347,300.7065,300.3178,300.7065,1400.0
2021-01-11 11:25:00,309.41,309.87,309.4,309.5,1309.0,300.6482,301.0952,300.6385,300.7356,1309.0
2021-01-11 11:30:00,309.46,309.46,309.45,309.46,645.0,300.6968,300.6968,300.687,300.6968,645.0
2021-01-11 11:35:00,309.36,309.36,308.76,308.76,800.0,300.5996,300.5996,300.0166,300.0166,800.0
2021-01-11 11:40:00,308.73,309.33,308.51,309.33,725.0,299.9874,300.5704,299.7737,300.5704,725.0
2021-01-11 11:45:00,309.39,309.4,308.91,308.91,655.0,300.6287,300.6385,300.1623,300.1623,655.0
2021-01-11 11:50:00,308.63,308.63,308.63,308.63,100.0,299.8903,299.8903,299.8903,299.8903,100.0
2021-01-11 11:55:00,309.38,309.38,308.9,308.9,925.0,300.619,300.619,300.1526,300.1526,925.0
2021-01-11 12:00:00,309.15,309.78,309.15,309.78,1300.0,300.3955,301.0077,300.3955,301.0077,1300.0
2021-01-11 12:05:00,309.43,309.54,309.0,309.0,5037.0,300.6676,300.7745,300.2498,300.2498,5037.0
2021-01-11 12:10:00,309.02,309.21,308.69,308.69,914.0,300.2692,300.4538,299.9486,299.9486,914.0
2021-01-11 12:15:00,309.12,309.12,309.06,309.07,301.0,300.3664,300.3664,300.3081,300.3178,301.0
2021-01-11 12:20:00,309.03,309.47,309.03,309.12,4001.0,300.2789,300.7065,300.2789,300.3664,4001.0
2021-01-11 12:25:00,309.16,309.16,308.86,309.08,3006.0,300.4053,300.4053,300.1138,300.3275,3006.0
2021-01-11 12:30:00,309.91,309.91,309.67,309.72,1200.0,301.134,301.134,300.9008,300.9494,1200.0
2021-01-11 12:35:00,309.66,309.69,309.62,309.62,700.0,300.8911,300.9202,300.8522,300.8522,700.0
2021-01-11 12:40:00,309.9,309.98,309.9,309.98,200.0,301.1243,301.202,301.1243,301.202,200.0
2021-01-11 12:45:00,310.26,310.53,310.21,310.53,1405.0,301.4741,301.7365,301.4255,301.7365,1405.0
2021-01-11 12:50:00,310.72,310.72,310.49,310.49,200.0,301.9211,301.9211,301.6976,301.6976,200.0
2021-01-11 12:55:00,310.47,310.63,310.16,310.16,900.0,301.6782,301.8336,301.3769,301.3769,900.0
2021-01-11 13:00:00,310.35,310.52,310.35,310.38,300.0,301.5616,301.7267,301.5616,301.5907,300.0
2021-01-11 13:05:00,310.6,310.69,310.12,310.12,1712.0,301.8045,301.8919,301.3381,301.3381,1712.0
2021-01-11 13:10:00,310.13,310.72,310.13,310.72,1400.0,301.3478,301.9211,301.3478,301.9211,1400.0
2021-01-11 13:15:00,310.51,310.67,310.24,310.25,12837.0,301.717,301.8725,301.4547,301.4644,12837.0
2021-01-11 13:20:00,310.3,310.85,310.29,310.85,2000.0,301.513,302.0474,301.5033,302.0474,2000.0
2021-01-11 13:25:00,310.73,310.73,310.36,310.49,1400.0,301.9308,301.9308,301.5713,301.6976,1400.0
2021-01-11 13:30:00,310.3,310.3,310.29,310.3,165.0,301.513,301.513,301.5033,301.513,165.0
2021-01-11 13:35:00,310.24,310.51,310.01,310.01,1100.0,301.4547,301.717,301.2312,301.2312,1100.0
2021-01-11 13:40:00,309.95,309.95,309.34,309.56,1018.0,301.1729,301.1729,300.5802,300.7939,1018.0
2021-01-11 13:45:00,309.28,309.3,308.62,308.62,1202.0,300.5219,300.5413,299.8805,299.8805,1202.0
2021-01-11 13:50:00,309.03,309.11,308.89,309.07,2032.0,300.2789,300.3567,300.1429,300.3178,2032.0
2021-01-11 13:55:00,309.15,309.34,308.88,308.9,2807.0,300.3955,300.5802,300.1332,300.1526,2807.0
2021-01-11 14:00:00,309.22,309.26,308.99,309.13,2324.0,300.4636,300.5024,300.2401,300.3761,2324.0
2021-01-11 14:05:00,309.26,309.44,309.21,309.42,1629.0,300.5024,300.6773,300.4538,300.6579,1629.0
2021-01-11 14:10:00,309.34,309.58,309.34,309.57,1001.0,300.5802,300.8134,300.5802,300.8036,1001.0
2021-01-11 14:15:00,309.52,309.63,309.25,309.25,2307.0,300.7551,300.8619,300.4927,300.4927,2307.0
2021-01-11 14:20:00,309.31,309.57,309.22,309.57,1716.0,300.551,300.8036,300.4636,300.8036,1716.0
2021-01-11 14:25:00,309.54,309.57,309.49,309.49,1009.0,300.7745,300.8036,300.7259,300.7259,1009.0
2021-01-11 14:30:00,309.63,309.71,309.41,309.41,1200.0,300.8619,300.9397,300.6482,300.6482,1200.0
2021-01-11 14:35:00,309.44,309.76,309.44,309.75,800.0,300.6773,300.9883,300.6773,300.9785,800.0
2021-01-11 14:40:00,309.81,309.84,309.67,309.8,1910.0,301.0368,301.066,300.9008,301.0271,1910.0
2021-01-11 14:45:00,309.78,309.88,309.48,309.86,1040.0,301.0077,301.1049,300.7162,301.0854,1040.0
2021-01-11 14:50:00,309.67,309.83,309.28,309.7,1927.0,300.9008,301.0563,300.5219,300.93,1927.0
2021-01-11 14:55:00,309.73,310.04,309.73,309.89,1300.0,300.9591,301.2603,300.9591,301.1146,1300.0
2021-01-11 15:00:00,310.05,310.3,309.8,310.1,2600.0,301.2701,301.513,301.0271,301.3186,2600.0
2021-01-11 15:05:00,310.05,310.05,309.63,309.63,502.0,301.2701,301.2701,300.8619,300.8619,502.0
2021-01-11 15:10:00,309.53,309.83,309.53,309.73,1600.0,300.7648,301.0563,300.7648,300.9591,1600.0
2021-01-11 15:15:00,309.97,310.17,309.61,309.66,1700.0,301.1923,301.3867,300.8425,300.8911,1700.0
2021-01-11 15:20:00,309.71,309.74,309.3,309.3,900.0,300.9397,300.9688,300.5413,300.5413,900.0
2021-01-11 15:25:00,309.31,309.78,309.27,309.28,1600.0,300.551,301.0077,300.5121,300.5219,1600.0
2021-01-11 15:30:00,309.46,309.49,309.21,309.39,1190.0,300.6968,300.7259,300.4538,300.6287,1190.0
2021-01-11 15:35:00,309.31,309.35,308.71,308.71,1539.0,300.551,300.5899,299.968,299.968,1539.0
2021-01-11 15:40:00,308.84,309.07,308.63,308.91,3507.0,300.0943,300.3178,299.8903,300.1623,3507.0
2021-01-11 15:45:00,309.08,309.95,309.07,309.79,2575.0,300.3275,301.1729,300.3178,301.0174,2575.0
2021-01-11 15:50:00,309.69,310.01,309.58,309.91,6606.0,300.9202,301.2312,300.8134,301.134,6606.0
2021-01-11 15:55:00,309.91,310.31,309.75,310.13,19579.0,301.134,301.5227,300.9785,301.3478,19579.0
2021-01-12 09:30:00,310.06,312.23,309.61,310.25,7234.0,301.2798,303.3883,300.8425,301.4644,7234.0
2021-01-12 09:35:00,311.14,311.14,308.26,309.94,2407.0,302.3292,302.3292,299.5307,301.1632,2407.0
2021-01-12 09:40:00,309.18,310.96,309.18,310.18,2035.0,300.4247,302.1543,300.4247,301.3964,2035.0
2021-01-12 09:45:00,310.12,311.25,310.11,311.25,5061.0,301.3381,302.4361,301.3284,302.4361,5061.0
2021-01-12 09:50:00,310.98,312.29,310.61,311.87,2346.0,302.1737,303.4466,301.8142,303.0385,2346.0
2021-01-12 09:55:00,312.89,313.38,311.94,312.15,2136.0,304.0296,304.5058,303.1065,303.3106,2136.0
2021-01-12 10:00:00,312.53,313.11,312.11,313.1,1250.0,303.6798,304.2434,303.2717,304.2337,1250.0
2021-01-12 10:05:00,313.14,313.63,312.71,313.11,4451.0,304.2726,304.7487,303.8547,304.2434,4451.0
2021-01-12 10:10:00,313.7,314.72,313.43,314.72,1532.0,304.8167,305.8078,304.5543,305.8078,1532.0
2021-01-12 10:15:00,314.71,315.77,314.27,315.77,7835.0,305.7981,306.8281,305.3706,306.8281,7835.0
2021-01-12 10:20:00,315.61,315.7,314.88,315.07,1700.0,306.6726,306.7601,305.9633,306.1479,1700.0
2021-01-12 10:25:00,314.88,314.93,313.62,313.98,3162.0,305.9633,306.0119,304.739,305.0888,3162.0
2021-01-12 10:30:00,313.82,314.08,313.16,313.64,6806.0,304.9333,305.1859,304.292,304.7584,6806.0
2021-01-12 10:35:00,313.59,314.53,313.58,314.01,1950.0,304.7098,305.6232,304.7001,305.1179,1950.0
2021-01-12 10:40:00,314.55,315.28,314.53,314.86,1658.0,305.6426,306.352,305.6232,305.9438,1658.0
2021-01-12 10:45:00,315.36,315.61,315.24,315.61,500.0,306.4297,306.6726,306.3131,306.6726,500.0
2021-01-12 10:50:00,315.45,316.31,315.14,316.11,4615.0,306.5171,307.3528,306.2159,307.1584,4615.0
2021-01-12 10:55:00,315.51,315.85,315.51,315.82,1300.0,306.5754,306.9058,306.5754,306.8767,1300.0
2021-01-12 11:00:00,315.83,315.98,315.55,315.8,4198.0,306.8864,307.0321,306.6143,306.8572,4198.0
2021-01-12 11:05:00,316.02,316.26,315.85,316.26,800.0,307.071,307.3042,306.9058,307.3042,800.0
2021-01-12 11:10:00,316.37,316.72,316.06,316.21,3575.0,307.4111,307.7512,307.1099,307.2556,3575.0
2021-01-12 11:15:00,316.34,316.5,316.13,316.25,2477.0,307.3819,307.5374,307.1779,307.2945,2477.0
2021-01-12 11:20:00,316.42,316.81,316.38,316.6,3425.0,307.4597,307.8386,307.4208,307.6346,3425.0
2021-01-12 11:25:00,316.81,317.64,316.76,317.36,3416.0,307.8386,308.6451,307.79,308.3731,3416.0
2021-01-12 11:30:00,317.35,318.2,317.35,317.55,2733.0,308.3633,309.1893,308.3633,308.5577,2733.0
2021-01-12 11:35:00,317.71,318.18,317.71,317.98,3313.0,308.7131,309.1698,308.7131,308.9755,3313.0
2021-01-12 11:40:00,318.14,318.25,317.49,317.65,5157.0,309.131,309.2378,308.4994,308.6548,5157.0
2021-01-12 11:45:00,317.53,317.64,317.5,317.5,1114.0,308.5382,308.6451,308.5091,308.5091,1114.0
2021-01-12 11:50:00,317.67,317.81,316.36,317.05,3930.0,308.6743,308.8103,307.4014,308.0718,3930.0
2021-01-12 11:55:00,317.5,318.28,317.5,318.2,2331.0,308.5091,309.267,308.5091,309.1893,2331.0
2021-01-12 12:00:00,318.87,318.87,318.38,318.49,2800.0,309.8403,309.8403,309.3642,309.4711,2800.0
2021-01-12 12:05:00,318.5,318.65,317.72,317.74,4695.0,309.4808,309.6265,308.7229,308.7423,4695.0
2021-01-12 12:10:00,317.62,318.08,317.62,317.98,1300.0,308.6257,309.0727,308.6257,308.9755,1300.0
2021-01-12 12:15:00,317.86,319.01,317.83,318.45,7450.0,308.8589,309.9763,308.8297,309.4322,7450.0
2021-01-12 12:20:00,318.8,318.91,318.54,318.76,2500.0,309.7723,309.8792,309.5196,309.7334,2500.0
2021-01-12 12:25:00,318.75,318.76,318.34,318.59,3101.0,309.7237,309.7334,309.3253,309.5682,3101.0
2021-01-12 12:30:00,318.59,318.59,318.16,318.34,1200.0,309.5682,309.5682,309.1504,309.3253,1200.0
2021-01-12 12:35:00,318.18,318.59,317.89,318.43,2200.0,309.1698,309.5682,308.888,309.4128,2200.0
2021-01-12 12:40:00,318.79,318.8,318.14,318.35,1700.0,309.7626,309.7723,309.131,309.335,1700.0
2021-01-12 12:45:00,318.16,318.61,318.07,318.38,2000.0,309.1504,309.5877,309.0629,309.3642,2000.0
2021-01-12 12:50:00,318.23,318.64,318.22,318.64,1608.0,309.2184,309.6168,309.2087,309.6168,1608.0
2021-01-12 12:55:00,318.73,318.81,318.44,318.44,6716.0,309.7043,309.782,309.4225,309.4225,6716.0
2021-01-12 13:00:00,318.42,318.93,318.1,318.46,8470.0,309.403,309.8986,309.0921,309.4419,8470.0
2021-01-12 13:05:00,318.46,318.46,317.92,318.36,5029.0,309.4419,309.4419,308.9172,309.3447,5029.0
2021-01-12 13:10:00,318.26,318.36,317.91,318.34,2535.0,309.2476,309.3447,308.9075,309.3253,2535.0
2021-01-12 13:15:00,318.23,318.96,318.1,318.68,5082.0,309.2184,309.9277,309.0921,309.6557,5082.0
2021-01-12 13:20:00,318.55,318.68,317.97,318.03,3302.0,309.5294,309.6557,308.9658,309.0241,3302.0
2021-01-12 13:25:00,318.11,318.13,317.23,317.37,4965.0,309.1018,309.1212,308.2467,308.3828,4965.0
2021-01-12 13:30:00,317.27,317.46,316.74,317.4,3759.0,308.2856,308.4702,307.7706,308.4119,3759.0
2021-01-12 13:35:00,316.9,317.1,316.07,316.47,4050.0,307.9261,308.1204,307.1196,307.5083,4050.0
2021-01-12 13:40:00,316.18,316.88,316.08,316.25,3922.0,307.2265,307.9066,307.1293,307.2945,3922.0
2021-01-12 13:45:00,316.35,316.43,315.55,315.86,1400.0,307.3917,307.4694,306.6143,306.9155,1400.0
2021-01-12 13:50:00,315.98,316.46,315.63,315.77,1200.0,307.0321,307.4985,306.692,306.8281,1200.0
2021-01-12 13:55:00,315.76,316.09,315.51,315.71,1700.0,306.8184,307.139,306.5754,306.7698,1700.0
2021-01-12 14:00:00,315.79,316.5,315.79,316.15,1872.0,306.8475,307.5374,306.8475,307.1973,1872.0
2021-01-12 14:05:00,316.06,316.57,315.93,316.56,1250.0,307.1099,307.6054,306.9835,307.5957,1250.0
2021-01-12 14:10:00,316.59,317.07,316.28,316.28,6572.0,307.6249,308.0913,307.3236,307.3236,6572.0
2021-01-12 14:15:00,316.33,316.93,316.2,316.9,3310.0,307.3722,307.9552,307.2459,307.9261,3310.0
2021-01-12 14:20:00,316.98,317.07,316.63,316.84,816.0,308.0038,308.0913,307.6637,307.8678,816.0
2021-01-12 14:25:00,316.87,317.33,316.65,316.65,800.0,307.8969,308.3439,307.6832,307.6832,800.0
2021-01-12 14:30:00,316.69,316.96,316.3,316.3,1461.0,307.722,307.9844,307.3431,307.3431,1461.0
2021-01-12 14:35:00,316.24,316.24,315.77,315.78,1215.0,307.2848,307.2848,306.8281,306.8378,1215.0
2021-01-12 14:40:00,315.98,315.98,315.51,315.51,1302.0,307.0321,307.0321,306.5754,306.5754,1302.0
2021-01-12 14:45:00,315.35,316.35,314.96,315.92,3400.0,306.42,307.3917,306.041,306.9738,3400.0
2021-01-12 14:50:00,315.89,316.3,315.4,315.48,2898.0,306.9447,307.3431,306.4686,306.5463,2898.0
2021-01-12 14:55:00,315.78,316.62,315.78,316.31,3411.0,306.8378,307.654,306.8378,307.3528,3411.0
2021-01-12 15:00:00,316.15,316.74,315.97,316.64,2685.0,307.1973,307.7706,307.0224,307.6734,2685.0
2021-01-12 15:05:00,316.49,316.54,316.35,316.54,1200.0,307.5277,307.5763,307.3917,307.5763,1200.0
2021-01-12 15:10:00,316.64,316.66,316.19,316.19,2700.0,307.6734,307.6929,307.2362,307.2362,2700.0
2021-01-12 15:15:00,316.2,316.78,315.91,316.78,2400.0,307.2459,307.8095,306.9641,307.8095,2400.0
2021-01-12 15:20:00,316.99,317.08,316.68,316.91,2400.0,308.0135,308.101,307.7123,307.9358,2400.0
2021-01-12 15:25:00,316.76,316.84,316.56,316.75,1600.0,307.79,307.8678,307.5957,307.7803,1600.0
2021-01-12 15:30:00,316.56,316.64,315.86,315.86,4194.0,307.5957,307.6734,306.9155,306.9155,4194.0
2021-01-12 15:35:00,315.44,315.97,315.07,315.08,4625.0,306.5074,307.0224,306.1479,306.1576,4625.0
2021-01-12 15:40:00,315.19,315.34,314.1,314.18,5907.0,306.2645,306.4103,305.2054,305.2831,5907.0
2021-01-12 15:45:00,314.38,315.05,314.38,314.47,5759.0,305.4774,306.1285,305.4774,305.5649,5759.0
2021-01-12 15:50:00,314.68,315.15,314.34,315.15,8362.0,305.7689,306.2256,305.4386,306.2256,8362.0
2021-01-12 15:55:00,315.09,315.2,314.26,314.72,25053.0,306.1673,306.2742,305.3608,305.8078,25053.0
2021-01-13 09:30:00,312.14,313.04,311.44,313.04,9708.0,303.3009,304.1754,302.6207,304.1754,9708.0
2021-01-13 09:35:00,313.04,313.1,311.49,311.61,5488.0,304.1754,304.2337,302.6693,302.7859,5488.0
2021-01-13 09:40:00,312.13,313.81,311.48,311.56,4100.0,303.2912,304.9236,302.6596,302.7373,4100.0
2021-01-13 09:45:00,311.73,312.5,311.31,312.5,1100.0,302.9025,303.6507,302.4944,303.6507,1100.0
2021-01-13 09:50:00,312.74,312.74,310.11,310.11,2404.0,303.8839,303.8839,301.3284,301.3284,2404.0
2021-01-13 09:55:00,310.58,310.74,310.03,310.21,3966.0,301.785,301.9405,301.2506,301.4255,3966.0
2021-01-13 10:00:00,310.6,310.6,310.44,310.45,2145.0,301.8045,301.8045,301.649,301.6587,2145.0
2021-01-13 10:05:00,309.8,310.35,309.56,309.81,3389.0,301.0271,301.5616,300.7939,301.0368,3389.0
2021-01-13 10:10:00,309.97,310.18,309.75,309.76,1180.0,301.1923,301.3964,300.9785,300.9883,1180.0
2021-01-13 10:15:00,309.84,310.18,309.54,309.81,2490.0,301.066,301.3964,300.7745,301.0368,2490.0
2021-01-13 10:20:00,309.81,310.19,309.76,309.85,2068.0,301.0368,301.4061,300.9883,301.0757,2068.0
2021-01-13 10:25:00,309.84,309.9,309.26,309.7,2620.0,301.066,301.1243,300.5024,300.93,2620.0
2021-01-13 10:30:00,309.21,309.21,308.34,308.73,1359.0,300.4538,300.4538,299.6085,299.9874,1359.0
2021-01-13 10:35:00,308.8,308.8,307.72,308.27,2401.0,300.0555,300.0555,299.006,299.5405,2401.0
2021-01-13 10:40:00,308.51,309.05,308.51,308.97,830.0,299.7737,300.2984,299.7737,300.2206,830.0
2021-01-13 10:45:00,309.29,309.29,307.87,308.1,3300.0,300.5316,300.5316,299.1518,299.3753,3300.0
2021-01-13 10:50:00,307.96,308.39,307.64,308.38,3865.0,299.2392,299.6571,298.9283,299.6473,3865.0
2021-01-13 10:55:00,309.0,309.38,309.0,309.0,1441.0,300.2498,300.619,300.2498,300.2498,1441.0
2021-01-13 11:00:00,308.73,309.01,308.07,308.42,3500.0,299.9874,300.2595,299.3461,299.6862,3500.0
2021-01-13 11:05:00,308.57,308.96,308.33,308.39,4700.0,299.832,300.2109,299.5988,299.6571,4700.0
2021-01-13 11:10:00,308.15,308.2,307.78,307.88,4165.0,299.4239,299.4724,299.0643,299.1615,4165.0
2021-01-13 11:15:00,307.83,308.6,307.83,308.32,2100.0,299.1129,299.8611,299.1129,299.589,2100.0
2021-01-13 11:20:00,308.44,308.45,308.41,308.41,200.0,299.7056,299.7154,299.6765,299.6765,200.0
2021-01-13 11:25:00,308.81,308.81,307.68,307.72,1866.0,300.0652,300.0652,298.9672,299.006,1866.0
2021-01-13 11:30:00,307.69,308.03,307.68,307.78,1500.0,298.9769,299.3073,298.9672,299.0643,1500.0
2021-01-13 11:35:00,307.38,307.38,307.38,307.38,100.0,298.6757,298.6757,298.6757,298.6757,100.0
2021-01-13 11:40:00,307.0,307.1,306.97,307.1,910.0,298.3064,298.4036,298.2773,298.4036,910.0
2021-01-13 11:45:00,307.05,307.09,306.83,306.88,2200.0,298.355,298.3939,298.1412,298.1898,2200.0
2021-01-13 11:50:00,306.92,307.06,306.55,306.96,6308.0,298.2287,298.3647,297.8692,298.2676,6308.0
2021-01-13 11:55:00,306.9,306.98,306.32,306.98,1903.0,298.2093,298.287,297.6457,298.287,1903.0
2021-01-13 12:00:00,307.21,307.21,306.08,306.08,2650.0,298.5105,298.5105,297.4125,297.4125,2650.0
2021-01-13 12:05:00,306.46,306.5,306.1,306.5,1200.0,297.7817,297.8206,297.4319,297.8206,1200.0
2021-01-13 12:10:00,306.85,306.85,306.06,306.19,8458.0,298.1607,298.1607,297.393,297.5194,8458.0
2021-01-13 12:15:00,306.19,306.19,305.45,305.45,2493.0,297.5194,297.5194,296.8003,296.8003,2493.0
2021-01-13 12:20:00,305.27,305.69,305.17,305.49,3613.0,296.6254,297.0335,296.5282,296.8392,3613.0
2021-01-13 12:25:00,305.48,306.25,305.27,306.25,2431.0,296.8295,297.5777,296.6254,297.5777,2431.0
2021-01-13 12:30:00,306.58,306.58,306.36,306.44,1238.0,297.8983,297.8983,297.6845,297.7623,1238.0
2021-01-13 12:35:00,306.38,306.38,306.37,306.38,100.0,297.704,297.704,297.6943,297.704,100.0
2021-01-13 12:40:00,306.54,306.68,304.78,304.84,14679.0,297.8594,297.9955,296.1493,296.2076,14679.0
2021-01-13 12:45:00,304.91,305.94,304.9,305.11,4125.0,296.2756,297.2764,296.2659,296.4699,4125.0
2021-01-13 12:50:00,305.31,307.01,305.07,306.78,3800.0,296.6643,298.3161,296.4311,298.0927,3800.0
2021-01-13 12:55:00,307.44,307.44,306.65,306.81,8300.0,298.734,298.734,297.9663,298.1218,8300.0
2021-01-13 13:00:00,306.95,306.95,305.55,306.19,12727.0,298.2578,298.2578,296.8975,297.5194,12727.0
2021-01-13 13:05:00,306.28,306.28,305.33,305.33,3810.0,297.6068,297.6068,296.6837,296.6837,3810.0
2021-01-13 13:10:00,305.5,305.71,305.39,305.53,9648.0,296.8489,297.053,296.742,296.8781,9648.0
2021-01-13 13:15:00,305.4,306.06,305.4,305.91,3201.0,296.7517,297.393,296.7517,297.2473,3201.0
2021-01-13 13:20:00,306.42,306.74,305.83,306.74,3848.0,297.7428,298.0538,297.1696,298.0538,3848.0
2021-01-13 13:25:00,306.73,306.73,306.1,306.53,2206.0,298.0441,298.0441,297.4319,297.8497,2206.0
2021-01-13 13:30:00,306.72,306.72,305.74,305.74,2800.0,298.0344,298.0344,297.0821,297.0821,2800.0
2021-01-13 13:35:00,305.79,306.28,305.63,306.23,8169.0,297.1307,297.6068,296.9752,297.5582,8169.0
2021-01-13 13:40:00,306.31,307.09,306.1,306.44,7058.0,297.636,298.3939,297.4319,297.7623,7058.0
2021-01-13 13:45:00,306.62,306.62,305.87,305.91,4571.0,297.9372,297.9372,297.2084,297.2473,4571.0
2021-01-13 13:50:00,306.17,307.23,306.17,306.71,4472.0,297.4999,298.5299,297.4999,298.0246,4472.0
2021-01-13 13:55:00,306.73,307.22,306.73,306.74,3356.0,298.0441,298.5202,298.0441,298.0538,3356.0
2021-01-13 14:00:00,306.63,307.25,305.99,306.2,3903.0,297.9469,298.5493,297.325,297.5291,3903.0
2021-01-13 14:05:00,306.37,306.37,306.31,306.33,1000.0,297.6943,297.6943,297.636,297.6554,1000.0
2021-01-13 14:10:00,306.53,306.94,306.2,306.94,5443.0,297.8497,298.2481,297.5291,298.2481,5443.0
2021-01-13 14:15:00,306.95,307.35,306.66,306.9,7432.0,298.2578,298.6465,297.9761,298.2093,7432.0
2021-01-13 14:20:00,306.73,306.75,306.02,306.04,10145.0,298.0441,298.0635,297.3542,297.3736,10145.0
2021-01-13 14:25:00,306.17,306.17,305.33,305.53,11549.0,297.4999,297.4999,296.6837,296.8781,11549.0
2021-01-13 14:30:00,305.39,305.39,305.0,305.05,6380.0,296.742,296.742,296.3631,296.4116,6380.0
2021-01-13 14:35:00,305.04,305.19,305.02,305.07,5300.0,296.4019,296.5477,296.3825,296.4311,5300.0
2021-01-13 14:40:00,305.06,305.22,304.27,304.44,6205.0,296.4214,296.5768,295.6537,295.8189,6205.0
2021-01-13 14:45:00,304.37,304.59,303.89,303.89,3600.0,295.7509,295.9647,295.2845,295.2845,3600.0
2021-01-13 14:50:00,304.0,304.36,303.88,304.36,6287.0,295.3914,295.7412,295.2748,295.7412,6287.0
2021-01-13 14:55:00,304.04,304.05,303.64,303.64,1900.0,295.4302,295.44,295.0416,295.0416,1900.0
2021-01-13 15:00:00,303.7,303.85,303.38,303.53,2101.0,295.0999,295.2456,294.7889,294.9347,2101.0
2021-01-13 15:05:00,303.48,303.6,303.22,303.34,3656.0,294.8861,295.0027,294.6335,294.7501,3656.0
2021-01-13 15:10:00,303.43,303.73,303.07,303.62,4866.0,294.8375,295.129,294.4877,295.0221,4866.0
2021-01-13 15:15:00,303.56,303.64,303.07,303.15,3666.0,294.9638,295.0416,294.4877,294.5654,3666.0
2021-01-13 15:20:00,303.19,303.4,303.05,303.2,4845.0,294.6043,294.8084,294.4683,294.614,4845.0
2021-01-13 15:25:00,303.17,303.62,303.17,303.18,4930.0,294.5849,295.0221,294.5849,294.5946,4930.0
2021-01-13 15:30:00,303.15,304.0,303.0,304.0,7474.0,294.5654,295.3914,294.4197,295.3914,7474.0
2021-01-13 15:35:00,303.99,304.1,303.51,303.87,6333.0,295.3817,295.4885,294.9153,295.2651,6333.0
2021-01-13 15:40:00,303.98,304.47,303.87,304.05,5902.0,295.3719,295.8481,295.2651,295.44,5902.0
2021-01-13 15:45:00,303.87,304.57,303.86,304.49,8007.0,295.2651,295.9452,295.2553,295.8675,8007.0
2021-01-13 15:50:00,304.29,305.82,304.21,305.77,19653.0,295.6732,297.1598,295.5954,297.1113,19653.0
2021-01-13 15:55:00,305.55,305.95,304.34,305.02,51122.0,296.8975,297.2862,295.7217,296.3825,51122.0
2021-01-14 09:30:00,307.09,307.19,302.02,302.96,12372.0,298.3939,298.491,293.4674,294.3808,12372.0
2021-01-14 09:35:00,302.97,303.72,302.96,303.71,400.0,294.3905,295.1193,294.3808,295.1096,400.0
2021-01-14 09:40:00,304.23,305.45,304.21,305.31,400.0,295.6149,296.8003,295.5954,296.6643,400.0
2021-01-14 09:45:00,305.73,306.28,305.23,305.23,2177.0,297.0724,297.6068,296.5865,296.5865,2177.0
2021-01-14 09:50:00,305.16,305.75,304.54,305.75,4990.0,296.5185,297.0918,295.9161,297.0918,4990.0
2021-01-14 09:55:00,305.75,307.34,305.74,306.62,8390.0,297.0918,298.6368,297.0821,297.9372,8390.0
2021-01-14 10:00:00,307.01,307.01,306.24,306.45,3201.0,298.3161,298.3161,297.5679,297.772,3201.0
2021-01-14 10:05:00,306.72,307.01,305.68,305.69,4084.0,298.0344,298.3161,297.0238,297.0335,4084.0
2021-01-14 10:10:00,305.71,306.54,305.58,306.25,6144.0,297.053,297.8594,296.9266,297.5777,6144.0
2021-01-14 10:15:00,306.31,306.88,306.31,306.81,2391.0,297.636,298.1898,297.636,298.1218,2391.0
2021-01-14 10:20:00,306.82,307.35,306.81,307.32,2669.0,298.1315,298.6465,298.1218,298.6174,2669.0
2021-01-14 10:25:00,307.06,307.06,306.21,306.99,2130.0,298.3647,298.3647,297.5388,298.2967,2130.0
2021-01-14 10:30:00,306.8,307.62,306.8,307.3,5547.0,298.1121,298.9089,298.1121,298.5979,5547.0
2021-01-14 10:35:00,307.49,308.36,307.15,307.16,15588.0,298.7825,299.6279,298.4522,298.4619,15588.0
2021-01-14 10:40:00,307.42,307.49,306.7,307.49,1564.0,298.7145,298.7825,298.0149,298.7825,1564.0
2021-01-14 10:45:00,307.33,307.33,306.97,307.31,833.0,298.6271,298.6271,298.2773,298.6076,833.0
2021-01-14 10:50:00,307.33,307.39,306.45,306.57,2880.0,298.6271,298.6854,297.772,297.8886,2880.0
2021-01-14 10:55:00,306.46,306.79,306.39,306.75,4415.0,297.7817,298.1024,297.7137,298.0635,4415.0
2021-01-14 11:00:00,306.81,307.36,306.81,307.17,2048.0,298.1218,298.6562,298.1218,298.4716,2048.0
2021-01-14 11:05:00,307.28,307.28,306.56,306.89,9137.0,298.5785,298.5785,297.8789,298.1995,9137.0
2021-01-14 11:10:00,307.08,307.18,306.58,306.97,16478.0,298.3842,298.4813,297.8983,298.2773,16478.0
2021-01-14 11:15:00,307.24,307.38,307.03,307.21,1217.0,298.5396,298.6757,298.3356,298.5105,1217.0
2021-01-14 11:20:00,307.5,308.06,307.28,307.28,5408.0,298.7923,299.3364,298.5785,298.5785,5408.0
2021-01-14 11:25:00,307.61,307.99,307.51,307.65,5806.0,298.8991,299.2684,298.802,298.938,5806.0
2021-01-14 11:30:00,307.65,307.65,306.84,306.98,11160.0,298.938,298.938,298.151,298.287,11160.0
2021-01-14 11:35:00,307.11,307.34,306.76,306.99,5008.0,298.4133,298.6368,298.0732,298.2967,5008.0
2021-01-14 11:40:00,307.08,307.31,306.76,307.31,2024.0,298.3842,298.6076,298.0732,298.6076,2024.0
2021-01-14 11:45:00,307.6,307.6,307.12,307.13,808.0,298.8894,298.8894,298.423,298.4327,808.0
2021-01-14 11:50:00,307.0,307.29,306.71,306.75,5680.0,298.3064,298.5882,298.0246,298.0635,5680.0
2021-01-14 11:55:00,306.74,306.75,306.16,306.26,6581.0,298.0538,298.0635,297.4902,297.5874,6581.0
2021-01-14 12:00:00,306.19,306.19,305.18,305.18,13811.0,297.5194,297.5194,296.538,296.538,13811.0
2021-01-14 12:05:00,305.17,306.17,304.95,305.97,7712.0,296.5282,297.4999,296.3145,297.3056,7712.0
2021-01-14 12:10:00,305.74,306.1,305.39,305.92,7803.0,297.0821,297.4319,296.742,297.257,7803.0
2021-01-14 12:15:00,306.0,307.11,305.97,306.99,3481.0,297.3347,298.4133,297.3056,298.2967,3481.0
2021-01-14 12:20:00,306.84,307.3,306.61,307.22,1723.0,298.151,298.5979,297.9275,298.5202,1723.0
2021-01-14 12:25:00,307.12,307.69,307.12,307.36,931.0,298.423,298.9769,298.423,298.6562,931.0
2021-01-14 12:30:00,307.63,307.8,307.63,307.71,1552.0,298.9186,299.0838,298.9186,298.9963,1552.0
2021-01-14 12:35:00,307.7,307.7,307.1,307.11,4751.0,298.9866,298.9866,298.4036,298.4133,4751.0
2021-01-14 12:40:00,307.32,307.62,307.06,307.23,3400.0,298.6174,298.9089,298.3647,298.5299,3400.0
2021-01-14 12:45:00,306.96,307.07,306.75,307.07,1422.0,298.2676,298.3744,298.0635,298.3744,1422.0
2021-01-14 12:50:00,306.83,306.91,306.34,306.4,2919.0,298.1412,298.219,297.6651,297.7234,2919.0
2021-01-14 12:55:00,306.41,306.99,306.4,306.79,1438.0,297.7331,298.2967,297.7234,298.1024,1438.0
2021-01-14 13:00:00,306.66,306.87,306.38,306.87,1350.0,297.9761,298.1801,297.704,298.1801,1350.0
2021-01-14 13:05:00,306.6,306.81,306.49,306.49,2060.0,297.9178,298.1218,297.8109,297.8109,2060.0
2021-01-14 13:10:00,306.58,306.85,306.17,306.48,8875.0,297.8983,298.1607,297.4999,297.8011,8875.0
2021-01-14 13:15:00,306.33,306.33,305.55,305.82,9902.0,297.6554,297.6554,296.8975,297.1598,9902.0
2021-01-14 13:20:00,305.81,305.88,304.97,305.01,5986.0,297.1501,297.2181,296.3339,296.3728,5986.0
2021-01-14 13:25:00,304.97,304.99,303.67,303.97,6420.0,296.3339,296.3533,295.0707,295.3622,6420.0
2021-01-14 13:30:00,303.91,304.1,303.67,303.77,15703.0,295.3039,295.4885,295.0707,295.1679,15703.0
2021-01-14 13:35:00,303.92,304.5,303.49,304.5,11805.0,295.3136,295.8772,294.8958,295.8772,11805.0
2021-01-14 13:40:00,304.78,305.19,304.45,304.68,4184.0,296.1493,296.5477,295.8286,296.0521,4184.0
2021-01-14 13:45:00,305.31,305.38,305.31,305.36,932.0,296.6643,296.7323,296.6643,296.7129,932.0
2021-01-14 13:50:00,305.56,306.01,305.46,305.59,3261.0,296.9072,297.3445,296.81,296.9364,3261.0
2021-01-14 13:55:00,305.58,305.97,305.53,305.53,1516.0,296.9266,297.3056,296.8781,296.8781,1516.0
2021-01-14 14:00:00,305.72,306.09,305.64,305.71,4689.0,297.0627,297.4222,296.9849,297.053,4689.0
2021-01-14 14:05:00,305.88,305.88,305.42,305.45,1129.0,297.2181,297.2181,296.7712,296.8003,1129.0
2021-01-14 14:10:00,305.33,305.92,305.23,305.92,2258.0,296.6837,297.257,296.5865,297.257,2258.0
2021-01-14 14:15:00,305.67,305.67,304.69,304.69,3334.0,297.0141,297.0141,296.0618,296.0618,3334.0
2021-01-14 14:20:00,304.87,304.87,303.64,303.83,4362.0,296.2367,296.2367,295.0416,295.2262,4362.0
2021-01-14 14:25:00,304.12,304.77,302.92,304.32,8286.0,295.508,296.1396,294.342,295.7023,8286.0
2021-01-14 14:30:00,304.29,304.59,303.23,303.3,5344.0,295.6732,295.9647,294.6432,294.7112,5344.0
2021-01-14 14:35:00,303.23,303.99,303.17,303.38,6812.0,294.6432,295.3817,294.5849,294.7889,6812.0
2021-01-14 14:40:00,303.38,303.84,303.27,303.27,5116.0,294.7889,295.2359,294.682,294.682,5116.0
2021-01-14 14:45:00,303.28,303.72,303.08,303.08,7148.0,294.6918,295.1193,294.4974,294.4974,7148.0
2021-01-14 14:50:00,303.34,303.97,303.1,303.71,5879.0,294.7501,295.3622,294.5169,295.1096,5879.0
2021-01-14 14:55:00,303.75,304.3,303.72,303.82,6263.0,295.1485,295.6829,295.1193,295.2165,6263.0
2021-01-14 15:00:00,303.81,304.56,303.81,304.4,1938.0,295.2068,295.9355,295.2068,295.78,1938.0
2021-01-14 15:05:00,304.57,304.63,304.01,304.38,3093.0,295.9452,296.0035,295.4011,295.7606,3093.0
2021-01-14 15:10:00,304.32,304.4,303.99,304.0,2168.0,295.7023,295.78,295.3817,295.3914,2168.0
2021-01-14 15:15:00,303.98,304.06,303.76,303.88,3344.0,295.3719,295.4497,295.1582,295.2748,3344.0
2021-01-14 15:20:00,303.9,304.39,302.84,302.84,5813.0,295.2942,295.7703,294.2642,294.2642,5813.0
2021-01-14 15:25:00,302.88,302.9,302.01,302.2,6950.0,294.3031,294.3225,293.4577,293.6423,6950.0
2021-01-14 15:30:00,301.96,302.59,301.68,302.01,8391.0,293.4091,294.0213,293.1371,293.4577,8391.0
2021-01-14 15:35:00,302.03,302.03,301.18,301.74,9882.0,293.4772,293.4772,292.6512,293.1954,9882.0
2021-01-14 15:40:00,301.71,302.48,301.64,302.19,15863.0,293.1662,293.9144,293.0982,293.6326,15863.0
2021-01-14 15:45:00,302.46,302.66,301.69,302.01,17331.0,293.895,294.0893,293.1468,293.4577,17331.0
2021-01-14 15:50:00,302.04,302.78,301.91,302.44,13939.0,293.4869,294.2059,293.3606,293.8756,13939.0
2021-01-14 15:55:00,302.27,302.83,301.98,302.83,31021.0,293.7104,294.2545,293.4286,294.2545,31021.0
2021-01-15 09:30:00,300.83,300.83,296.44,296.44,29109.0,292.3111,292.3111,288.0455,288.0455,29109.0
2021-01-15 09:35:00,297.82,297.82,296.54,297.79,2267.0,289.3864,289.3864,288.1426,289.3572,2267.0
2021-01-15 09:40:00,299.05,301.38,298.97,300.52,3870.0,290.5815,292.8456,290.5038,292.0099,3870.0
2021-01-15 09:45:00,300.58,302.11,299.89,302.11,1600.0,292.0682,293.5549,291.3978,293.5549,1600.0
2021-01-15 09:50:00,302.05,302.35,301.73,302.19,2700.0,293.4966,293.7881,293.1857,293.6326,2700.0
2021-01-15 09:55:00,302.09,302.25,301.48,302.25,1648.0,293.5355,293.6909,292.9427,293.6909,1648.0
2021-01-15 10:00:00,302.19,303.12,301.92,301.93,4335.0,293.6326,294.5363,293.3703,293.38,4335.0
2021-01-15 10:05:00,301.92,301.92,299.21,299.21,3108.0,293.3703,293.3703,290.737,290.737,3108.0
2021-01-15 10:10:00,299.15,301.43,299.15,300.03,5014.0,290.6787,292.8942,290.6787,291.5338,5014.0
2021-01-15 10:15:00,300.03,300.32,299.78,300.17,1846.0,291.5338,291.8156,291.2909,291.6698,1846.0
2021-01-15 10:20:00,299.41,299.53,297.94,298.26,4658.0,290.9314,291.048,289.503,289.8139,4658.0
2021-01-15 10:25:00,298.24,298.88,297.78,298.44,3427.0,289.7945,290.4164,289.3475,289.9888,3427.0
2021-01-15 10:30:00,299.11,299.47,298.74,299.0,1400.0,290.6399,290.9897,290.2803,290.533,1400.0
2021-01-15 10:35:00,298.75,299.65,298.75,299.29,1600.0,290.29,291.1646,290.29,290.8148,1600.0
2021-01-15 10:40:00,299.37,299.4,298.88,299.08,3853.0,290.8925,290.9216,290.4164,290.6107,3853.0
2021-01-15 10:45:00,299.12,299.42,298.57,298.64,3400.0,290.6496,290.9411,290.1151,290.1832,3400.0
2021-01-15 10:50:00,298.83,300.25,298.74,299.98,4021.0,290.3678,291.7476,290.2803,291.4852,4021.0
2021-01-15 10:55:00,300.15,300.42,299.79,300.42,18284.0,291.6504,291.9128,291.3006,291.9128,18284.0
2021-01-15 11:00:00,300.36,300.38,299.62,299.91,3385.0,291.8545,291.8739,291.1354,291.4172,3385.0
2021-01-15 11:05:00,300.03,300.03,299.39,299.39,2004.0,291.5338,291.5338,290.9119,290.9119,2004.0
2021-01-15 11:10:00,299.27,299.41,298.64,299.17,2856.0,290.7953,290.9314,290.1832,290.6982,2856.0
2021-01-15 11:15:00,298.87,299.21,298.64,299.21,1090.0,290.4066,290.737,290.1832,290.737,1090.0
2021-01-15 11:20:00,299.37,299.47,298.84,299.17,2197.0,290.8925,290.9897,290.3775,290.6982,2197.0
2021-01-15 11:25:00,299.17,299.96,299.13,299.83,1849.0,290.6982,291.4658,290.6593,291.3395,1849.0
2021-01-15 11:30:00,299.68,299.81,299.54,299.54,1966.0,291.1937,291.32,291.0577,291.0577,1966.0
2021-01-15 11:35:00,299.53,299.62,299.25,299.62,1300.0,291.048,291.1354,290.7759,291.1354,1300.0
2021-01-15 11:40:00,299.71,299.88,299.55,299.66,1600.0,291.2229,291.388,291.0674,291.1743,1600.0
2021-01-15 11:45:00,299.5,299.96,299.45,299.96,1501.0,291.0188,291.4658,290.9702,291.4658,1501.0
2021-01-15 11:50:00,299.84,300.24,299.81,300.24,1600.0,291.3492,291.7379,291.32,291.7379,1600.0
2021-01-15 11:55:00,300.12,300.57,299.7,300.56,2228.0,291.6212,292.0585,291.2131,292.0488,2228.0
2021-01-15 12:00:00,300.29,301.18,300.29,301.07,3400.0,291.7864,292.6512,291.7864,292.5443,3400.0
2021-01-15 12:05:00,301.04,301.28,300.19,300.58,3337.0,292.5152,292.7484,291.6893,292.0682,3337.0
2021-01-15 12:10:00,300.22,300.31,300.11,300.29,1043.0,291.7184,291.8059,291.6115,291.7864,1043.0
2021-01-15 12:15:00,300.24,301.03,300.23,300.69,2786.0,291.7379,292.5055,291.7281,292.1751,2786.0
2021-01-15 12:20:00,300.78,300.78,300.23,300.53,1300.0,292.2626,292.2626,291.7281,292.0196,1300.0
2021-01-15 12:25:00,300.48,300.49,300.13,300.13,1289.0,291.9711,291.9808,291.631,291.631,1289.0
2021-01-15 12:30:00,300.19,300.35,300.06,300.3,800.0,291.6893,291.8447,291.5629,291.7962,800.0
2021-01-15 12:35:00,300.53,300.87,300.53,300.87,1700.0,292.0196,292.35,292.0196,292.35,1700.0
2021-01-15 12:40:00,300.81,301.07,300.37,300.98,6300.0,292.2917,292.5443,291.8642,292.4569,6300.0
2021-01-15 12:45:00,300.89,301.41,300.88,301.26,1950.0,292.3694,292.8747,292.3597,292.729,1950.0
2021-01-15 12:50:00,301.54,301.54,301.02,301.03,2450.0,293.001,293.001,292.4958,292.5055,2450.0
2021-01-15 12:55:00,301.11,301.45,300.81,301.36,1600.0,292.5832,292.9136,292.2917,292.8261,1600.0
2021-01-15 13:00:00,301.57,301.62,301.33,301.62,703.0,293.0302,293.0788,292.797,293.0788,703.0
2021-01-15 13:05:00,301.54,302.0,301.53,301.89,1480.0,293.001,293.448,292.9913,293.3411,1480.0
2021-01-15 13:10:00,302.52,302.52,302.02,302.05,1700.0,293.9533,293.9533,293.4674,293.4966,1700.0
2021-01-15 13:15:00,302.05,302.31,302.03,302.23,1700.0,293.4966,293.7492,293.4772,293.6715,1700.0
2021-01-15 13:20:00,302.05,302.09,301.67,301.98,1402.0,293.4966,293.5355,293.1274,293.4286,1402.0
2021-01-15 13:25:00,302.09,302.09,301.71,302.0,800.0,293.5355,293.5355,293.1662,293.448,800.0
2021-01-15 13:30:00,302.0,302.63,302.0,302.63,1700.0,293.448,294.0602,293.448,294.0602,1700.0
2021-01-15 13:35:00,302.46,302.46,301.87,302.2,1700.0,293.895,293.895,293.3217,293.6423,1700.0
2021-01-15 13:40:00,301.92,302.1,301.76,301.86,2618.0,293.3703,293.5452,293.2148,293.312,2618.0
2021-01-15 13:45:00,301.86,302.73,301.85,302.56,2300.0,293.312,294.1573,293.3023,293.9922,2300.0
2021-01-15 13:50:00,302.58,302.78,302.33,302.41,1720.0,294.0116,294.2059,293.7687,293.8464,1720.0
2021-01-15 13:55:00,302.34,302.91,302.33,302.86,1000.0,293.7784,294.3322,293.7687,294.2837,1000.0
2021-01-15 14:00:00,303.04,303.12,302.84,303.07,1300.0,294.4586,294.5363,294.2642,294.4877,1300.0
2021-01-15 14:05:00,303.24,303.24,302.29,302.6,2600.0,294.6529,294.6529,293.7298,294.031,2600.0
2021-01-15 14:10:00,302.37,302.69,302.07,302.67,4600.0,293.8075,294.1185,293.516,294.099,4600.0
2021-01-15 14:15:00,302.6,302.94,302.57,302.94,2300.0,294.031,294.3614,294.0019,294.3614,2300.0
2021-01-15 14:20:00,302.92,303.3,302.88,303.24,3107.0,294.342,294.7112,294.3031,294.6529,3107.0
2021-01-15 14:25:00,303.06,303.34,302.79,303.06,1800.0,294.478,294.7501,294.2156,294.478,1800.0
2021-01-15 14:30:00,303.35,304.12,303.35,303.63,2051.0,294.7598,295.508,294.7598,295.0319,2051.0
2021-01-15 14:35:00,303.62,303.88,303.6,303.61,1604.0,295.0221,295.2748,295.0027,295.0124,1604.0
2021-01-15 14:40:00,303.37,303.87,303.25,303.5,2100.0,294.7792,295.2651,294.6626,294.9055,2100.0
2021-01-15 14:45:00,303.3,303.31,302.97,303.1,3600.0,294.7112,294.7209,294.3905,294.5169,3600.0
2021-01-15 14:50:00,303.11,303.53,303.1,303.32,1101.0,294.5266,294.9347,294.5169,294.7306,1101.0
2021-01-15 14:55:00,303.53,303.63,303.18,303.39,800.0,294.9347,295.0319,294.5946,294.7987,800.0
2021-01-15 15:00:00,303.21,303.21,302.66,302.91,1351.0,294.6237,294.6237,294.0893,294.3322,1351.0
2021-01-15 15:05:00,302.73,302.73,302.23,302.4,1754.0,294.1573,294.1573,293.6715,293.8367,1754.0
2021-01-15 15:10:00,302.61,304.0,302.6,304.0,3799.0,294.0407,295.3914,294.031,295.3914,3799.0
2021-01-15 15:15:00,304.09,304.43,304.09,304.39,3906.0,295.4788,295.8092,295.4788,295.7703,3906.0
2021-01-15 15:20:00,304.3,304.3,303.87,304.3,3606.0,295.6829,295.6829,295.2651,295.6829,3606.0
2021-01-15 15:25:00,304.14,304.38,303.8,303.8,3500.0,295.5274,295.7606,295.197,295.197,3500.0
2021-01-15 15:30:00,303.56,303.63,302.88,303.44,3797.0,294.9638,295.0319,294.3031,294.8472,3797.0
2021-01-15 15:35:00,303.43,303.81,303.25,303.31,5892.0,294.8375,295.2068,294.6626,294.7209,5892.0
2021-01-15 15:40:00,303.38,303.83,303.1,303.1,5959.0,294.7889,295.2262,294.5169,294.5169,5959.0
2021-01-15 15:45:00,303.04,303.21,302.41,302.54,7300.0,294.4586,294.6237,293.8464,293.9727,7300.0
2021-01-15 15:50:00,302.63,303.0,302.49,302.61,13134.0,294.0602,294.4197,293.9241,294.0407,13134.0
2021-01-15 15:55:00,302.8,303.85,302.76,303.54,30904.0,294.2254,295.2456,294.1865,294.9444,30904.0
2021-01-19 09:30:00,305.0,305.42,302.89,302.9,7061.0,296.3631,296.7712,294.3128,294.3225,7061.0
2021-01-19 09:35:00,302.87,304.37,302.7,304.36,4004.0,294.2934,295.7509,294.1282,295.7412,4004.0
2021-01-19 09:40:00,304.67,304.67,303.6,304.48,1010.0,296.0424,296.0424,295.0027,295.8578,1010.0
2021-01-19 09:45:00,304.66,305.28,304.35,305.0,3337.0,296.0327,296.6351,295.7315,296.3631,3337.0
2021-01-19 09:50:00,304.5,304.5,303.77,303.77,3110.0,295.8772,295.8772,295.1679,295.1679,3110.0
2021-01-19 09:55:00,304.0,304.8,303.99,304.5,3871.0,295.3914,296.1687,295.3817,295.8772,3871.0
2021-01-19 10:00:00,304.72,304.85,303.76,304.15,1809.0,296.091,296.2173,295.1582,295.5371,1809.0
2021-01-19 10:05:00,304.19,304.58,303.38,303.38,1200.0,295.576,295.955,294.7889,294.7889,1200.0
2021-01-19 10:10:00,303.14,303.68,302.58,303.63,3920.0,294.5557,295.0804,294.0116,295.0319,3920.0
2021-01-19 10:15:00,303.65,303.65,302.67,302.76,3800.0,295.0513,295.0513,294.099,294.1865,3800.0
2021-01-19 10:20:00,302.88,304.06,302.85,303.24,9605.0,294.3031,295.4497,294.2739,294.6529,9605.0
2021-01-19 10:25:00,302.64,303.74,302.64,303.74,1700.0,294.0699,295.1387,294.0699,295.1387,1700.0
2021-01-19 10:30:00,303.44,304.8,303.32,304.8,4078.0,294.8472,296.1687,294.7306,296.1687,4078.0
2021-01-19 10:35:00,304.99,305.29,304.99,305.29,7301.0,296.3533,296.6448,296.3533,296.6448,7301.0
2021-01-19 10:40:00,305.14,307.23,305.14,307.04,7055.0,296.4991,298.5299,296.4991,298.3453,7055.0
2021-01-19 10:45:00,307.22,308.0,307.22,307.26,2759.0,298.5202,299.2781,298.5202,298.5591,2759.0
2021-01-19 10:50:00,306.94,307.27,306.53,307.14,7637.0,298.2481,298.5688,297.8497,298.4425,7637.0
2021-01-19 10:55:00,307.06,307.93,306.86,307.93,8625.0,298.3647,299.2101,298.1704,299.2101,8625.0
2021-01-19 11:00:00,307.81,308.07,307.2,307.69,15507.0,299.0935,299.3461,298.5008,298.9769,15507.0
2021-01-19 11:05:00,307.6,308.06,306.97,308.06,7911.0,298.8894,299.3364,298.2773,299.3364,7911.0
2021-01-19 11:10:00,307.96,308.27,307.71,308.06,2181.0,299.2392,299.5405,298.9963,299.3364,2181.0
2021-01-19 11:15:00,308.19,308.32,306.98,307.38,6536.0,299.4627,299.589,298.287,298.6757,6536.0
2021-01-19 11:20:00,307.49,307.92,306.73,306.73,6910.0,298.7825,299.2004,298.0441,298.0441,6910.0
2021-01-19 11:25:00,306.81,307.01,306.74,306.74,600.0,298.1218,298.3161,298.0538,298.0538,600.0
2021-01-19 11:30:00,306.83,306.83,305.63,306.13,4555.0,298.1412,298.1412,296.9752,297.4611,4555.0
2021-01-19 11:35:00,305.94,306.69,305.94,306.09,1050.0,297.2764,298.0052,297.2764,297.4222,1050.0
2021-01-19 11:40:00,306.16,306.25,306.09,306.19,913.0,297.4902,297.5777,297.4222,297.5194,913.0
2021-01-19 11:45:00,306.14,306.15,305.82,305.98,1050.0,297.4708,297.4805,297.1598,297.3153,1050.0
2021-01-19 11:50:00,306.05,306.41,305.72,305.84,3421.0,297.3833,297.7331,297.0627,297.1793,3421.0
2021-01-19 11:55:00,305.84,306.33,305.7,305.7,2280.0,297.1793,297.6554,297.0432,297.0432,2280.0
2021-01-19 12:00:00,305.69,305.93,305.69,305.92,1220.0,297.0335,297.2667,297.0335,297.257,1220.0
2021-01-19 12:05:00,306.02,306.43,306.0,306.28,1500.0,297.3542,297.7526,297.3347,297.6068,1500.0
2021-01-19 12:10:00,306.27,306.5,305.95,306.5,2800.0,297.5971,297.8206,297.2862,297.8206,2800.0
2021-01-19 12:15:00,306.62,307.3,306.62,306.93,3000.0,297.9372,298.5979,297.9372,298.2384,3000.0
2021-01-19 12:20:00,306.88,306.88,306.39,306.39,900.0,298.1898,298.1898,297.7137,297.7137,900.0
2021-01-19 12:25:00,306.7,306.7,306.34,306.43,700.0,298.0149,298.0149,297.6651,297.7526,700.0
2021-01-19 12:30:00,306.52,306.75,306.52,306.67,1826.0,297.84,298.0635,297.84,297.9858,1826.0
2021-01-19 12:35:00,306.79,307.91,306.39,307.66,8534.0,298.1024,299.1907,297.7137,298.9477,8534.0
2021-01-19 12:40:00,307.0,308.55,307.0,308.32,6532.0,298.3064,299.8125,298.3064,299.589,6532.0
2021-01-19 12:45:00,308.06,308.54,307.72,307.72,7371.0,299.3364,299.8028,299.006,299.006,7371.0
2021-01-19 12:50:00,307.79,308.05,307.22,307.22,6521.0,299.0741,299.3267,298.5202,298.5202,6521.0
2021-01-19 12:55:00,307.72,308.42,307.62,308.2,2337.0,299.006,299.6862,298.9089,299.4724,2337.0
2021-01-19 13:00:00,307.97,308.41,307.96,308.26,700.0,299.249,299.6765,299.2392,299.5307,700.0
2021-01-19 13:05:00,308.32,308.65,308.2,308.42,1202.0,299.589,299.9097,299.4724,299.6862,1202.0
2021-01-19 13:10:00,308.11,308.46,307.83,307.83,3304.0,299.385,299.7251,299.1129,299.1129,3304.0
2021-01-19 13:15:00,307.6,308.1,307.6,308.0,2200.0,298.8894,299.3753,298.8894,299.2781,2200.0
2021-01-19 13:20:00,307.74,308.89,307.73,308.89,5554.0,299.0255,300.1429,299.0158,300.1429,5554.0
2021-01-19 13:25:00,308.93,309.05,308.52,308.75,2030.0,300.1818,300.2984,299.7834,300.0069,2030.0
2021-01-19 13:30:00,308.49,308.49,307.91,308.26,1966.0,299.7542,299.7542,299.1907,299.5307,1966.0
2021-01-19 13:35:00,308.19,308.3,307.2,307.34,3100.0,299.4627,299.5696,298.5008,298.6368,3100.0
2021-01-19 13:40:00,307.34,308.06,307.33,308.06,2800.0,298.6368,299.3364,298.6271,299.3364,2800.0
2021-01-19 13:45:00,307.98,308.0,307.83,308.0,3674.0,299.2587,299.2781,299.1129,299.2781,3674.0
2021-01-19 13:50:00,308.0,309.2,307.82,308.69,6533.0,299.2781,300.4441,299.1032,299.9486,6533.0
2021-01-19 13:55:00,308.47,309.48,308.44,308.93,6373.0,299.7348,300.7162,299.7056,300.1818,6373.0
2021-01-19 14:00:00,308.84,308.96,308.21,308.22,2237.0,300.0943,300.2109,299.4822,299.4919,2237.0
2021-01-19 14:05:00,308.01,308.21,307.82,307.92,9376.0,299.2878,299.4822,299.1032,299.2004,9376.0
2021-01-19 14:10:00,308.0,308.82,307.85,308.64,9272.0,299.2781,300.0749,299.1324,299.9,9272.0
2021-01-19 14:15:00,308.53,308.62,308.02,308.53,2194.0,299.7931,299.8805,299.2975,299.7931,2194.0
2021-01-19 14:20:00,308.49,308.49,308.19,308.44,950.0,299.7542,299.7542,299.4627,299.7056,950.0
2021-01-19 14:25:00,308.35,308.35,307.57,307.57,800.0,299.6182,299.6182,298.8603,298.8603,800.0
2021-01-19 14:30:00,307.77,308.04,307.64,307.67,3392.0,299.0546,299.317,298.9283,298.9575,3392.0
2021-01-19 14:35:00,307.8,307.92,307.63,307.92,978.0,299.0838,299.2004,298.9186,299.2004,978.0
2021-01-19 14:40:00,308.05,308.24,307.79,307.83,5437.0,299.3267,299.5113,299.0741,299.1129,5437.0
2021-01-19 14:45:00,307.88,308.27,307.82,308.04,12848.0,299.1615,299.5405,299.1032,299.317,12848.0
2021-01-19 14:50:00,308.23,308.23,307.22,307.22,8736.0,299.5016,299.5016,298.5202,298.5202,8736.0
2021-01-19 14:55:00,307.34,307.45,306.6,306.66,2100.0,298.6368,298.7437,297.9178,297.9761,2100.0
2021-01-19 15:00:00,306.94,307.4,306.83,307.4,3229.0,298.2481,298.6951,298.1412,298.6951,3229.0
2021-01-19 15:05:00,307.28,307.45,306.93,307.0,1067.0,298.5785,298.7437,298.2384,298.3064,1067.0
2021-01-19 15:10:00,306.93,307.25,306.72,307.09,8985.0,298.2384,298.5493,298.0344,298.3939,8985.0
2021-01-19 15:15:00,306.9,307.89,306.82,307.89,3313.0,298.2093,299.1712,298.1315,299.1712,3313.0
2021-01-19 15:20:00,307.71,307.71,307.08,307.29,5445.0,298.9963,298.9963,298.3842,298.5882,5445.0
2021-01-19 15:25:00,307.17,307.32,306.98,307.19,4357.0,298.4716,298.6174,298.287,298.491,4357.0
2021-01-19 15:30:00,307.33,307.78,307.27,307.75,2247.0,298.6271,299.0643,298.5688,299.0352,2247.0
2021-01-19 15:35:00,307.63,308.16,307.33,307.77,3945.0,298.9186,299.4336,298.6271,299.0546,3945.0
2021-01-19 15:40:00,307.56,307.81,307.32,307.44,1990.0,298.8506,299.0935,298.6174,298.734,1990.0
2021-01-19 15:45:00,307.61,307.7,306.76,307.16,5567.0,298.8991,298.9866,298.0732,298.4619,5567.0
2021-01-19 15:50:00,307.2,307.27,306.58,307.27,13660.0,298.5008,298.5688,297.8983,298.5688,13660.0
2021-01-19 15:55:00,307.31,307.31,306.01,306.72,32787.0,298.6076,298.6076,297.3445,298.0344,32787.0
2021-01-20 09:30:00,307.41,310.42,306.52,310.42,13415.0,298.7048,301.6296,297.84,301.6296,13415.0
2021-01-20 09:35:00,311.03,311.03,309.83,310.5,2990.0,302.2223,302.2223,301.0563,301.7073,2990.0
2021-01-20 09:40:00,309.62,310.37,308.46,308.46,1443.0,300.8522,301.581,299.7251,299.7251,1443.0
2021-01-20 09:45:00,308.59,310.72,308.56,310.72,3172.0,299.8514,301.9211,299.8222,301.9211,3172.0
2021-01-20 09:50:00,309.99,310.03,309.82,309.91,1420.0,301.2118,301.2506,301.0466,301.134,1420.0
2021-01-20 09:55:00,309.33,309.91,308.46,309.49,13450.0,300.5704,301.134,299.7251,300.7259,13450.0
2021-01-20 10:00:00,309.44,309.53,308.66,308.89,2600.0,300.6773,300.7648,299.9194,300.1429,2600.0
2021-01-20 10:05:00,308.81,309.28,308.63,308.94,13582.0,300.0652,300.5219,299.8903,300.1915,13582.0
2021-01-20 10:10:00,308.41,308.41,307.61,307.86,6755.0,299.6765,299.6765,298.8991,299.1421,6755.0
2021-01-20 10:15:00,307.93,309.02,307.93,308.8,12102.0,299.2101,300.2692,299.2101,300.0555,12102.0
2021-01-20 10:20:00,308.5,309.1,308.3,308.93,1600.0,299.7639,300.347,299.5696,300.1818,1600.0
2021-01-20 10:25:00,309.1,309.71,308.6,309.1,6943.0,300.347,300.9397,299.8611,300.347,6943.0
2021-01-20 10:30:00,309.16,309.57,308.64,308.89,2331.0,300.4053,300.8036,299.9,300.1429,2331.0
2021-01-20 10:35:00,308.84,309.12,308.7,309.12,1200.0,300.0943,300.3664,299.9583,300.3664,1200.0
2021-01-20 10:40:00,309.15,309.19,308.77,308.82,1700.0,300.3955,300.4344,300.0263,300.0749,1700.0
2021-01-20 10:45:00,308.84,308.84,307.71,308.24,11912.0,300.0943,300.0943,298.9963,299.5113,11912.0
2021-01-20 10:50:00,308.25,309.22,308.25,308.98,17209.0,299.521,300.4636,299.521,300.2304,17209.0
2021-01-20 10:55:00,309.07,309.42,308.5,308.75,5602.0,300.3178,300.6579,299.7639,300.0069,5602.0
2021-01-20 11:00:00,308.63,308.63,308.15,308.5,4494.0,299.8903,299.8903,299.4239,299.7639,4494.0
2021-01-20 11:05:00,308.92,308.92,308.29,308.76,2400.0,300.1721,300.1721,299.5599,300.0166,2400.0
2021-01-20 11:10:00,308.84,309.21,308.09,308.37,3626.0,300.0943,300.4538,299.3656,299.6376,3626.0
2021-01-20 11:15:00,308.43,308.87,308.12,308.56,10700.0,299.6959,300.1235,299.3947,299.8222,10700.0
2021-01-20 11:20:00,308.51,309.01,308.4,309.0,1500.0,299.7737,300.2595,299.6668,300.2498,1500.0
2021-01-20 11:25:00,308.74,308.74,308.41,308.57,1195.0,299.9972,299.9972,299.6765,299.832,1195.0
2021-01-20 11:30:00,308.75,308.75,308.05,308.33,1320.0,300.0069,300.0069,299.3267,299.5988,1320.0
2021-01-20 11:35:00,308.2,308.2,307.62,307.78,1000.0,299.4724,299.4724,298.9089,299.0643,1000.0
2021-01-20 11:40:00,307.51,308.0,307.51,308.0,2900.0,298.802,299.2781,298.802,299.2781,2900.0
2021-01-20 11:45:00,307.96,308.35,307.81,308.35,4548.0,299.2392,299.6182,299.0935,299.6182,4548.0
2021-01-20 11:50:00,308.58,308.85,307.7,308.0,2982.0,299.8417,300.104,298.9866,299.2781,2982.0
2021-01-20 11:55:00,308.0,308.28,307.66,308.28,4700.0,299.2781,299.5502,298.9477,299.5502,4700.0
2021-01-20 12:00:00,308.76,308.87,308.43,308.87,1130.0,300.0166,300.1235,299.6959,300.1235,1130.0
2021-01-20 12:05:00,308.96,308.96,307.93,307.93,2220.0,300.2109,300.2109,299.2101,299.2101,2220.0
2021-01-20 12:10:00,308.03,308.4,307.78,307.86,2400.0,299.3073,299.6668,299.0643,299.1421,2400.0
2021-01-20 12:15:00,307.85,308.17,307.81,308.06,1736.0,299.1324,299.4433,299.0935,299.3364,1736.0
2021-01-20 12:20:00,307.93,308.25,307.9,308.25,2039.0,299.2101,299.521,299.1809,299.521,2039.0
2021-01-20 12:25:00,308.44,308.55,308.21,308.52,5149.0,299.7056,299.8125,299.4822,299.7834,5149.0
2021-01-20 12:30:00,308.46,308.59,308.19,308.19,3109.0,299.7251,299.8514,299.4627,299.4627,3109.0
2021-01-20 12:35:00,308.22,308.43,308.13,308.13,5001.0,299.4919,299.6959,299.4044,299.4044,5001.0
2021-01-20 12:40:00,308.25,308.51,307.8,308.05,3400.0,299.521,299.7737,299.0838,299.3267,3400.0
2021-01-20 12:45:00,308.06,308.07,307.91,307.91,1049.0,299.3364,299.3461,299.1907,299.1907,1049.0
2021-01-20 12:50:00,308.01,308.13,307.9,308.13,600.0,299.2878,299.4044,299.1809,299.4044,600.0
2021-01-20 12:55:00,308.21,308.23,307.76,308.1,8927.0,299.4822,299.5016,299.0449,299.3753,8927.0
2021-01-20 13:00:00,308.1,308.52,308.08,308.43,14928.0,299.3753,299.7834,299.3558,299.6959,14928.0
2021-01-20 13:05:00,308.37,308.5,308.17,308.21,5200.0,299.6376,299.7639,299.4433,299.4822,5200.0
2021-01-20 13:10:00,308.25,308.5,308.11,308.37,2600.0,299.521,299.7639,299.385,299.6376,2600.0
2021-01-20 13:15:00,308.34,308.46,308.34,308.41,1746.0,299.6085,299.7251,299.6085,299.6765,1746.0
2021-01-20 13:20:00,308.36,308.36,308.04,308.07,4262.0,299.6279,299.6279,299.317,299.3461,4262.0
2021-01-20 13:25:00,308.27,308.4,308.13,308.28,2301.0,299.5405,299.6668,299.4044,299.5502,2301.0
2021-01-20 13:30:00,308.28,308.4,308.14,308.17,2585.0,299.5502,299.6668,299.4141,299.4433,2585.0
2021-01-20 13:35:00,308.07,308.55,308.07,308.46,3120.0,299.3461,299.8125,299.3461,299.7251,3120.0
2021-01-20 13:40:00,308.37,308.46,308.11,308.27,6992.0,299.6376,299.7251,299.385,299.5405,6992.0
2021-01-20 13:45:00,308.25,308.47,308.21,308.35,3100.0,299.521,299.7348,299.4822,299.6182,3100.0
2021-01-20 13:50:00,308.34,308.82,308.33,308.46,1608.0,299.6085,300.0749,299.5988,299.7251,1608.0
2021-01-20 13:55:00,308.44,308.65,308.43,308.54,1200.0,299.7056,299.9097,299.6959,299.8028,1200.0
2021-01-20 14:00:00,308.43,308.73,308.33,308.33,500.0,299.6959,299.9874,299.5988,299.5988,500.0
2021-01-20 14:05:00,308.43,308.44,308.18,308.18,1980.0,299.6959,299.7056,299.453,299.453,1980.0
2021-01-20 14:10:00,307.93,307.93,307.52,307.84,3168.0,299.2101,299.2101,298.8117,299.1226,3168.0
2021-01-20 14:15:00,308.03,308.19,307.91,307.92,1600.0,299.3073,299.4627,299.1907,299.2004,1600.0
2021-01-20 14:20:00,307.79,308.13,307.52,308.13,4550.0,299.0741,299.4044,298.8117,299.4044,4550.0
2021-01-20 14:25:00,308.23,308.75,308.01,308.75,8097.0,299.5016,300.0069,299.2878,300.0069,8097.0
2021-01-20 14:30:00,308.75,308.78,308.59,308.59,2777.0,300.0069,300.036,299.8514,299.8514,2777.0
2021-01-20 14:35:00,308.67,308.69,308.52,308.6,1105.0,299.9291,299.9486,299.7834,299.8611,1105.0
2021-01-20 14:40:00,308.76,308.78,308.5,308.62,1721.0,300.0166,300.036,299.7639,299.8805,1721.0
2021-01-20 14:45:00,308.76,308.78,308.6,308.65,7801.0,300.0166,300.036,299.8611,299.9097,7801.0
2021-01-20 14:50:00,308.76,309.08,308.72,309.03,3812.0,300.0166,300.3275,299.9777,300.2789,3812.0
2021-01-20 14:55:00,309.07,309.08,308.79,308.85,4067.0,300.3178,300.3275,300.0457,300.104,4067.0
2021-01-20 15:00:00,309.14,309.48,309.05,309.1,1312.0,300.3858,300.7162,300.2984,300.347,1312.0
2021-01-20 15:05:00,308.94,309.1,308.85,308.85,1257.0,300.1915,300.347,300.104,300.104,1257.0
2021-01-20 15:10:00,309.04,309.1,308.44,308.45,3919.0,300.2887,300.347,299.7056,299.7154,3919.0
2021-01-20 15:15:00,308.63,309.25,308.63,309.06,3004.0,299.8903,300.4927,299.8903,300.3081,3004.0
2021-01-20 15:20:00,309.14,309.6,309.11,309.23,4502.0,300.3858,300.8328,300.3567,300.4733,4502.0
2021-01-20 15:25:00,309.29,309.71,309.21,309.35,5593.0,300.5316,300.9397,300.4538,300.5899,5593.0
2021-01-20 15:30:00,309.5,310.22,309.5,309.77,2920.0,300.7356,301.4352,300.7356,300.998,2920.0
2021-01-20 15:35:00,309.84,310.06,309.82,310.06,900.0,301.066,301.2798,301.0466,301.2798,900.0
2021-01-20 15:40:00,310.24,310.3,310.05,310.05,1506.0,301.4547,301.513,301.2701,301.2701,1506.0
2021-01-20 15:45:00,309.98,310.22,309.78,309.92,2638.0,301.202,301.4352,301.0077,301.1437,2638.0
2021-01-20 15:50:00,309.8,310.18,309.77,310.02,3300.0,301.0271,301.3964,300.998,301.2409,3300.0
2021-01-20 15:55:00,310.13,310.39,309.81,309.81,26053.0,301.3478,301.6004,301.0368,301.0368,26053.0
2021-01-21 09:30:00,308.39,309.28,308.39,308.53,3804.0,299.6571,300.5219,299.6571,299.7931,3804.0
2021-01-21 09:35:00,308.63,309.82,308.46,309.48,3267.0,299.8903,301.0466,299.7251,300.7162,3267.0
2021-01-21 09:40:00,309.74,310.19,309.62,309.88,11000.0,300.9688,301.4061,300.8522,301.1049,11000.0
2021-01-21 09:45:00,310.01,311.08,310.01,311.08,512.0,301.2312,302.2709,301.2312,302.2709,512.0
2021-01-21 09:50:00,310.54,312.0,310.54,311.36,1580.0,301.7462,303.1648,301.7462,302.543,1580.0
2021-01-21 09:55:00,311.56,311.71,311.0,311.0,3772.0,302.7373,302.883,302.1932,302.1932,3772.0
2021-01-21 10:00:00,311.29,311.72,310.26,310.26,2343.0,302.4749,302.8928,301.4741,301.4741,2343.0
2021-01-21 10:05:00,309.6,309.83,309.02,309.48,1600.0,300.8328,301.0563,300.2692,300.7162,1600.0
2021-01-21 10:10:00,309.76,310.72,309.32,310.72,1900.0,300.9883,301.9211,300.5607,301.9211,1900.0
2021-01-21 10:15:00,310.77,311.01,310.76,310.96,610.0,301.9697,302.2029,301.9599,302.1543,610.0
2021-01-21 10:20:00,311.01,311.01,310.18,310.18,1529.0,302.2029,302.2029,301.3964,301.3964,1529.0
2021-01-21 10:25:00,310.23,311.04,310.23,310.35,5946.0,301.445,302.232,301.445,301.5616,5946.0
2021-01-21 10:30:00,310.59,310.88,310.43,310.78,5415.0,301.7948,302.0765,301.6393,301.9794,5415.0
2021-01-21 10:35:00,310.93,311.25,310.74,311.25,1034.0,302.1251,302.4361,301.9405,302.4361,1034.0
2021-01-21 10:40:00,311.56,311.56,311.56,311.56,300.0,302.7373,302.7373,302.7373,302.7373,300.0
2021-01-21 10:45:00,312.44,312.44,312.0,312.19,2000.0,303.5924,303.5924,303.1648,303.3495,2000.0
2021-01-21 10:50:00,312.46,313.73,312.45,313.73,2867.0,303.6118,304.8458,303.6021,304.8458,2867.0
2021-01-21 10:55:00,313.75,314.2,313.57,313.96,4632.0,304.8653,305.3025,304.6904,305.0693,4632.0
2021-01-21 11:00:00,313.75,314.54,312.93,314.4,7659.0,304.8653,305.6329,304.0685,305.4969,7659.0
2021-01-21 11:05:00,314.43,314.68,313.11,313.26,5045.0,305.526,305.7689,304.2434,304.3892,5045.0
2021-01-21 11:10:00,312.97,313.18,312.74,313.18,1198.0,304.1074,304.3114,303.8839,304.3114,1198.0
2021-01-21 11:15:00,313.19,313.99,312.9,313.87,14356.0,304.3211,305.0985,304.0393,304.9819,14356.0
2021-01-21 11:20:00,313.61,313.61,312.92,312.92,2120.0,304.7292,304.7292,304.0588,304.0588,2120.0
2021-01-21 11:25:00,313.0,313.01,312.61,312.7,1930.0,304.1365,304.1462,303.7576,303.845,1930.0
2021-01-21 11:30:00,312.57,312.58,311.63,311.79,4039.0,303.7187,303.7284,302.8053,302.9608,4039.0
2021-01-21 11:35:00,311.52,311.63,310.75,311.55,3239.0,302.6984,302.8053,301.9502,302.7276,3239.0
2021-01-21 11:40:00,311.54,311.84,311.08,311.48,4098.0,302.7179,303.0094,302.2709,302.6596,4098.0
2021-01-21 11:45:00,311.11,311.89,311.11,311.84,7891.0,302.3,303.0579,302.3,303.0094,7891.0
2021-01-21 11:50:00,311.53,312.02,311.53,311.82,5061.0,302.7081,303.1843,302.7081,302.9899,5061.0
2021-01-21 11:55:00,311.72,312.01,311.35,311.82,8058.0,302.8928,303.1746,302.5332,302.9899,8058.0
2021-01-21 12:00:00,311.82,311.84,311.42,311.61,1902.0,302.9899,303.0094,302.6013,302.7859,1902.0
2021-01-21 12:05:00,311.25,311.67,311.25,311.5,1728.0,302.4361,302.8442,302.4361,302.679,1728.0
2021-01-21 12:10:00,311.5,311.5,311.36,311.36,938.0,302.679,302.679,302.543,302.543,938.0
2021-01-21 12:15:00,311.41,311.77,311.28,311.77,5203.0,302.5915,302.9413,302.4652,302.9413,5203.0
2021-01-21 12:20:00,311.8,311.8,311.4,311.4,2400.0,302.9705,302.9705,302.5818,302.5818,2400.0
2021-01-21 12:25:00,311.76,311.88,310.88,310.94,1216.0,302.9316,303.0482,302.0765,302.1349,1216.0
2021-01-21 12:30:00,310.56,310.66,310.38,310.48,2200.0,301.7656,301.8628,301.5907,301.6879,2200.0
2021-01-21 12:35:00,310.5,310.55,309.81,310.31,2104.0,301.7073,301.7559,301.0368,301.5227,2104.0
2021-01-21 12:40:00,310.21,310.21,309.18,309.18,1400.0,301.4255,301.4255,300.4247,300.4247,1400.0
2021-01-21 12:45:00,309.4,309.4,308.78,308.94,4900.0,300.6385,300.6385,300.036,300.1915,4900.0
2021-01-21 12:50:00,308.96,309.23,308.79,309.23,1944.0,300.2109,300.4733,300.0457,300.4733,1944.0
2021-01-21 12:55:00,309.29,309.55,308.89,309.44,10031.0,300.5316,300.7842,300.1429,300.6773,10031.0
2021-01-21 13:00:00,309.5,309.63,309.5,309.62,7580.0,300.7356,300.8619,300.7356,300.8522,7580.0
2021-01-21 13:05:00,309.5,309.52,308.62,309.25,4037.0,300.7356,300.7551,299.8805,300.4927,4037.0
2021-01-21 13:10:00,309.18,309.18,309.18,309.18,100.0,300.4247,300.4247,300.4247,300.4247,100.0
2021-01-21 13:15:00,309.4,309.4,308.91,309.38,1744.0,300.6385,300.6385,300.1623,300.619,1744.0
2021-01-21 13:20:00,309.22,309.6,309.05,309.59,2534.0,300.4636,300.8328,300.2984,300.8231,2534.0
2021-01-21 13:25:00,309.59,309.64,309.5,309.57,4393.0,300.8231,300.8717,300.7356,300.8036,4393.0
2021-01-21 13:30:00,309.5,309.68,309.5,309.6,3348.0,300.7356,300.9105,300.7356,300.8328,3348.0
2021-01-21 13:35:00,309.57,309.75,309.57,309.68,800.0,300.8036,300.9785,300.8036,300.9105,800.0
2021-01-21 13:40:00,309.67,309.67,309.5,309.63,5142.0,300.9008,300.9008,300.7356,300.8619,5142.0
2021-01-21 13:45:00,309.63,309.73,309.53,309.73,900.0,300.8619,300.9591,300.7648,300.9591,900.0
2021-01-21 13:50:00,309.57,310.15,309.54,309.87,2587.0,300.8036,301.3672,300.7745,301.0952,2587.0
2021-01-21 13:55:00,309.96,310.06,309.88,309.99,1810.0,301.1826,301.2798,301.1049,301.2118,1810.0
2021-01-21 14:00:00,309.94,310.01,309.6,309.93,2137.0,301.1632,301.2312,300.8328,301.1535,2137.0
2021-01-21 14:05:00,309.95,310.06,309.94,309.94,700.0,301.1729,301.2798,301.1632,301.1632,700.0
2021-01-21 14:10:00,309.91,310.3,309.88,309.88,1000.0,301.134,301.513,301.1049,301.1049,1000.0
2021-01-21 14:15:00,309.94,310.38,309.76,310.01,3272.0,301.1632,301.5907,300.9883,301.2312,3272.0
2021-01-21 14:20:00,309.84,309.84,309.64,309.64,400.0,301.066,301.066,300.8717,300.8717,400.0
2021-01-21 14:25:00,309.54,309.77,309.54,309.56,600.0,300.7745,300.998,300.7745,300.7939,600.0
2021-01-21 14:30:00,309.74,309.74,309.36,309.58,2849.0,300.9688,300.9688,300.5996,300.8134,2849.0
2021-01-21 14:35:00,309.56,309.63,309.47,309.6,898.0,300.7939,300.8619,300.7065,300.8328,898.0
2021-01-21 14:40:00,309.71,309.78,309.6,309.7,2200.0,300.9397,301.0077,300.8328,300.93,2200.0
2021-01-21 14:45:00,309.7,309.76,309.28,309.33,1792.0,300.93,300.9883,300.5219,300.5704,1792.0
2021-01-21 14:50:00,309.24,309.45,309.24,309.35,800.0,300.483,300.687,300.483,300.5899,800.0
2021-01-21 14:55:00,309.37,309.43,309.0,309.05,1784.0,300.6093,300.6676,300.2498,300.2984,1784.0
2021-01-21 15:00:00,309.05,309.05,308.55,308.64,2593.0,300.2984,300.2984,299.8125,299.9,2593.0
2021-01-21 15:05:00,308.58,308.58,307.8,307.91,2100.0,299.8417,299.8417,299.0838,299.1907,2100.0
2021-01-21 15:10:00,307.87,307.94,307.08,307.08,3500.0,299.1518,299.2198,298.3842,298.3842,3500.0
2021-01-21 15:15:00,307.21,308.11,307.18,307.97,6095.0,298.5105,299.385,298.4813,299.249,6095.0
2021-01-21 15:20:00,307.83,309.08,307.83,309.01,9670.0,299.1129,300.3275,299.1129,300.2595,9670.0
2021-01-21 15:25:00,308.81,308.81,308.6,308.72,700.0,300.0652,300.0652,299.8611,299.9777,700.0
2021-01-21 15:30:00,308.71,308.93,308.28,308.83,8906.0,299.968,300.1818,299.5502,300.0846,8906.0
2021-01-21 15:35:00,308.74,308.97,308.5,308.54,5577.0,299.9972,300.2206,299.7639,299.8028,5577.0
2021-01-21 15:40:00,308.45,309.52,308.44,309.04,11333.0,299.7154,300.7551,299.7056,300.2887,11333.0
2021-01-21 15:45:00,309.0,309.05,307.97,308.04,8563.0,300.2498,300.2984,299.249,299.317,8563.0
2021-01-21 15:50:00,308.19,309.68,308.19,309.12,18538.0,299.4627,300.9105,299.4627,300.3664,18538.0
2021-01-21 15:55:00,309.39,310.06,308.96,310.0,70427.0,300.6287,301.2798,300.2109,301.2215,70427.0
2021-01-22 09:30:00,307.59,309.67,307.32,308.0,6502.0,298.8797,300.9008,298.6174,299.2781,6502.0
2021-01-22 09:35:00,307.5,307.5,306.44,306.44,799.0,298.7923,298.7923,297.7623,297.7623,799.0
2021-01-22 09:40:00,306.34,308.21,305.85,307.99,6490.0,297.6651,299.4822,297.189,299.2684,6490.0
2021-01-22 09:45:00,308.61,310.74,308.11,310.57,2300.0,299.8708,301.9405,299.385,301.7753,2300.0
2021-01-22 09:50:00,311.03,311.93,309.57,309.77,3590.0,302.2223,303.0968,300.8036,300.998,3590.0
2021-01-22 09:55:00,309.38,309.38,307.02,308.39,6430.0,300.619,300.619,298.3259,299.6571,6430.0
2021-01-22 10:00:00,309.23,309.72,309.23,309.72,406.0,300.4733,300.9494,300.4733,300.9494,406.0
2021-01-22 10:05:00,309.07,309.07,308.59,308.59,400.0,300.3178,300.3178,299.8514,299.8514,400.0
2021-01-22 10:10:00,308.47,308.47,306.38,306.38,2020.0,299.7348,299.7348,297.704,297.704,2020.0
2021-01-22 10:15:00,306.42,306.68,305.67,305.99,13146.0,297.7428,297.9955,297.0141,297.325,13146.0
2021-01-22 10:20:00,305.94,306.15,305.67,305.72,2188.0,297.2764,297.4805,297.0141,297.0627,2188.0
2021-01-22 10:25:00,305.72,306.14,305.61,306.05,800.0,297.0627,297.4708,296.9558,297.3833,800.0
2021-01-22 10:30:00,306.12,306.28,305.73,306.28,4500.0,297.4513,297.6068,297.0724,297.6068,4500.0
2021-01-22 10:35:00,306.29,307.2,305.87,306.61,10523.0,297.6165,298.5008,297.2084,297.9275,10523.0
2021-01-22 10:40:00,307.65,307.66,306.73,306.73,1275.0,298.938,298.9477,298.0441,298.0441,1275.0
2021-01-22 10:45:00,307.09,307.42,306.8,307.11,1325.0,298.3939,298.7145,298.1121,298.4133,1325.0
2021-01-22 10:50:00,307.46,307.5,307.1,307.11,1175.0,298.7534,298.7923,298.4036,298.4133,1175.0
2021-01-22 10:55:00,307.46,308.14,307.46,308.14,700.0,298.7534,299.4141,298.7534,299.4141,700.0
2021-01-22 11:00:00,308.04,308.15,307.74,307.74,500.0,299.317,299.4239,299.0255,299.0255,500.0
2021-01-22 11:05:00,308.12,308.49,308.08,308.27,600.0,299.3947,299.7542,299.3558,299.5405,600.0
2021-01-22 11:10:00,308.25,308.5,307.63,308.12,1400.0,299.521,299.7639,298.9186,299.3947,1400.0
2021-01-22 11:15:00,308.34,308.34,308.01,308.01,700.0,299.6085,299.6085,299.2878,299.2878,700.0
2021-01-22 11:20:00,307.9,308.36,307.82,308.13,2386.0,299.1809,299.6279,299.1032,299.4044,2386.0
2021-01-22 11:25:00,308.0,308.19,307.87,307.87,800.0,299.2781,299.4627,299.1518,299.1518,800.0
2021-01-22 11:30:00,308.18,308.38,308.16,308.31,1739.0,299.453,299.6473,299.4336,299.5793,1739.0
2021-01-22 11:35:00,308.26,309.66,308.26,309.66,1239.0,299.5307,300.8911,299.5307,300.8911,1239.0
2021-01-22 11:40:00,309.8,309.8,309.22,309.22,1200.0,301.0271,301.0271,300.4636,300.4636,1200.0
2021-01-22 11:45:00,308.92,308.92,308.77,308.77,329.0,300.1721,300.1721,300.0263,300.0263,329.0
2021-01-22 11:50:00,308.76,309.65,308.76,309.46,3631.0,300.0166,300.8814,300.0166,300.6968,3631.0
2021-01-22 11:55:00,309.58,310.11,309.44,309.44,8128.0,300.8134,301.3284,300.6773,300.6773,8128.0
2021-01-22 12:00:00,310.05,310.05,307.97,308.9,4759.0,301.2701,301.2701,299.249,300.1526,4759.0
2021-01-22 12:05:00,308.56,308.7,308.17,308.18,900.0,299.8222,299.9583,299.4433,299.453,900.0
2021-01-22 12:10:00,307.94,308.92,307.93,308.32,1520.0,299.2198,300.1721,299.2101,299.589,1520.0
2021-01-22 12:15:00,308.34,309.03,308.24,308.73,1109.0,299.6085,300.2789,299.5113,299.9874,1109.0
2021-01-22 12:20:00,308.89,309.03,308.72,308.72,800.0,300.1429,300.2789,299.9777,299.9777,800.0
2021-01-22 12:25:00,308.8,308.8,308.8,308.8,100.0,300.0555,300.0555,300.0555,300.0555,100.0
2021-01-22 12:30:00,308.42,308.96,308.42,308.96,1522.0,299.6862,300.2109,299.6862,300.2109,1522.0
2021-01-22 12:35:00,308.8,308.9,308.71,308.71,1020.0,300.0555,300.1526,299.968,299.968,1020.0
2021-01-22 12:40:00,308.86,309.16,308.86,309.03,1100.0,300.1138,300.4053,300.1138,300.2789,1100.0
2021-01-22 12:45:00,308.9,308.98,308.71,308.98,1570.0,300.1526,300.2304,299.968,300.2304,1570.0
2021-01-22 12:50:00,308.86,309.31,308.86,309.31,701.0,300.1138,300.551,300.1138,300.551,701.0
2021-01-22 12:55:00,309.5,309.75,309.4,309.74,1100.0,300.7356,300.9785,300.6385,300.9688,1100.0
2021-01-22 13:00:00,309.9,309.9,309.47,309.67,2100.0,301.1243,301.1243,300.7065,300.9008,2100.0
2021-01-22 13:05:00,309.41,309.41,309.4,309.4,200.0,300.6482,300.6482,300.6385,300.6385,200.0
2021-01-22 13:10:00,309.22,309.22,308.32,308.59,1000.0,300.4636,300.4636,299.589,299.8514,1000.0
2021-01-22 13:15:00,308.83,308.85,308.83,308.85,200.0,300.0846,300.104,300.0846,300.104,200.0
2021-01-22 13:20:00,308.85,309.11,308.7,308.83,2402.0,300.104,300.3567,299.9583,300.0846,2402.0
2021-01-22 13:25:00,308.85,309.01,308.85,309.01,400.0,300.104,300.2595,300.104,300.2595,400.0
2021-01-22 13:30:00,308.88,309.0,308.56,308.92,3094.0,300.1332,300.2498,299.8222,300.1721,3094.0
2021-01-22 13:35:00,308.79,309.46,308.73,309.46,2301.0,300.0457,300.6968,299.9874,300.6968,2301.0
2021-01-22 13:40:00,309.54,309.54,309.08,309.3,1094.0,300.7745,300.7745,300.3275,300.5413,1094.0
2021-01-22 13:45:00,309.39,309.48,308.81,308.84,2531.0,300.6287,300.7162,300.0652,300.0943,2531.0
2021-01-22 13:50:00,309.08,309.64,309.05,309.63,1214.0,300.3275,300.8717,300.2984,300.8619,1214.0
2021-01-22 13:55:00,309.64,309.64,309.0,309.08,2412.0,300.8717,300.8717,300.2498,300.3275,2412.0
2021-01-22 14:00:00,309.19,309.57,308.8,309.46,2185.0,300.4344,300.8036,300.0555,300.6968,2185.0
2021-01-22 14:05:00,309.18,309.18,308.7,308.7,1100.0,300.4247,300.4247,299.9583,299.9583,1100.0
2021-01-22 14:10:00,309.01,309.3,309.01,309.16,1402.0,300.2595,300.5413,300.2595,300.4053,1402.0
2021-01-22 14:15:00,309.0,309.11,308.68,308.71,2751.0,300.2498,300.3567,299.9388,299.968,2751.0
2021-01-22 14:20:00,308.24,308.66,308.24,308.5,1894.0,299.5113,299.9194,299.5113,299.7639,1894.0
2021-01-22 14:25:00,308.35,308.49,307.92,308.07,2300.0,299.6182,299.7542,299.2004,299.3461,2300.0
2021-01-22 14:30:00,308.03,308.42,308.0,308.18,4558.0,299.3073,299.6862,299.2781,299.453,4558.0
2021-01-22 14:35:00,308.26,308.61,308.19,308.52,1900.0,299.5307,299.8708,299.4627,299.7834,1900.0
2021-01-22 14:40:00,308.67,308.67,308.21,308.57,1200.0,299.9291,299.9291,299.4822,299.832,1200.0
2021-01-22 14:45:00,308.36,308.6,308.33,308.33,2864.0,299.6279,299.8611,299.5988,299.5988,2864.0
2021-01-22 14:50:00,308.26,308.82,308.0,308.66,3000.0,299.5307,300.0749,299.2781,299.9194,3000.0
2021-01-22 14:55:00,309.01,309.01,308.35,308.64,2050.0,300.2595,300.2595,299.6182,299.9,2050.0
2021-01-22 15:00:00,308.6,308.62,308.16,308.62,3014.0,299.8611,299.8805,299.4336,299.8805,3014.0
2021-01-22 15:05:00,308.54,308.62,308.5,308.5,9521.0,299.8028,299.8805,299.7639,299.7639,9521.0
2021-01-22 15:10:00,308.55,308.86,308.21,308.79,27054.0,299.8125,300.1138,299.4822,300.0457,27054.0
2021-01-22 15:15:00,308.99,309.01,308.85,308.95,1100.0,300.2401,300.2595,300.104,300.2012,1100.0
2021-01-22 15:20:00,308.88,309.09,308.79,309.09,1858.0,300.1332,300.3372,300.0457,300.3372,1858.0
2021-01-22 15:25:00,309.05,309.52,309.04,309.52,3221.0,300.2984,300.7551,300.2887,300.7551,3221.0
2021-01-22 15:30:00,309.66,309.66,309.34,309.36,1500.0,300.8911,300.8911,300.5802,300.5996,1500.0
2021-01-22 15:35:00,309.27,309.47,309.27,309.38,3390.0,300.5121,300.7065,300.5121,300.619,3390.0
2021-01-22 15:40:00,309.33,309.62,309.16,309.16,2864.0,300.5704,300.8522,300.4053,300.4053,2864.0
2021-01-22 15:45:00,309.14,309.14,308.5,308.5,4243.0,300.3858,300.3858,299.7639,299.7639,4243.0
2021-01-22 15:50:00,308.52,309.72,308.52,309.72,15840.0,299.7834,300.9494,299.7834,300.9494,15840.0
2021-01-22 15:55:00,309.71,310.14,309.33,309.6,58598.0,300.9397,301.3575,300.5704,300.8328,58598.0
2021-01-25 09:30:00,309.0,309.82,306.6,306.6,6665.0,300.2498,301.0466,297.9178,297.9178,6665.0
2021-01-25 09:35:00,306.87,306.87,306.81,306.81,400.0,298.1801,298.1801,298.1218,298.1218,400.0
2021-01-25 09:40:00,307.54,307.86,306.85,307.68,2100.0,298.8311,299.1421,298.1607,298.9672,2100.0
2021-01-25 09:45:00,307.25,307.58,305.91,306.11,2500.0,298.5493,298.87,297.2473,297.4416,2500.0
2021-01-25 09:50:00,305.92,306.97,305.53,305.53,1810.0,297.257,298.2773,296.8781,296.8781,1810.0
2021-01-25 09:55:00,305.66,306.12,304.51,304.88,4500.0,297.0044,297.4513,295.8869,296.2465,4500.0
2021-01-25 10:00:00,304.94,307.07,304.94,307.06,8557.0,296.3048,298.3744,296.3048,298.3647,8557.0
2021-01-25 10:05:00,307.13,307.8,307.13,307.3,2422.0,298.4327,299.0838,298.4327,298.5979,2422.0
2021-01-25 10:10:00,307.12,307.87,307.12,307.82,5929.0,298.423,299.1518,298.423,299.1032,5929.0
2021-01-25 10:15:00,307.97,308.28,307.64,307.76,2962.0,299.249,299.5502,298.9283,299.0449,2962.0
2021-01-25 10:20:00,307.91,308.69,307.41,308.69,17040.0,299.1907,299.9486,298.7048,299.9486,17040.0
2021-01-25 10:25:00,308.8,309.53,308.63,309.25,7460.0,300.0555,300.7648,299.8903,300.4927,7460.0
2021-01-25 10:30:00,309.34,309.8,309.2,309.55,5043.0,300.5802,301.0271,300.4441,300.7842,5043.0
2021-01-25 10:35:00,309.79,310.08,309.12,309.14,5902.0,301.0174,301.2992,300.3664,300.3858,5902.0
2021-01-25 10:40:00,309.16,309.16,308.89,308.95,600.0,300.4053,300.4053,300.1429,300.2012,600.0
2021-01-25 10:45:00,308.86,309.28,307.82,307.82,4154.0,300.1138,300.5219,299.1032,299.1032,4154.0
2021-01-25 10:50:00,307.94,308.0,307.18,307.23,3927.0,299.2198,299.2781,298.4813,298.5299,3927.0
2021-01-25 10:55:00,307.16,308.44,307.15,307.54,9103.0,298.4619,299.7056,298.4522,298.8311,9103.0
2021-01-25 11:00:00,307.55,308.13,306.35,306.91,5535.0,298.8408,299.4044,297.6748,298.219,5535.0
2021-01-25 11:05:00,306.53,306.63,305.23,305.67,6455.0,297.8497,297.9469,296.5865,297.0141,6455.0
2021-01-25 11:10:00,305.67,307.35,305.67,307.24,5535.0,297.0141,298.6465,297.0141,298.5396,5535.0
2021-01-25 11:15:00,307.06,308.02,305.88,307.28,4852.0,298.3647,299.2975,297.2181,298.5785,4852.0
2021-01-25 11:20:00,306.71,307.24,306.69,306.73,2203.0,298.0246,298.5396,298.0052,298.0441,2203.0
2021-01-25 11:25:00,306.72,307.59,306.68,307.59,6176.0,298.0344,298.8797,297.9955,298.8797,6176.0
2021-01-25 11:30:00,307.67,307.67,306.1,306.67,3600.0,298.9575,298.9575,297.4319,297.9858,3600.0
2021-01-25 11:35:00,306.79,307.03,304.93,305.23,18370.0,298.1024,298.3356,296.295,296.5865,18370.0
2021-01-25 11:40:00,305.37,305.37,303.85,304.08,5510.0,296.7226,296.7226,295.2456,295.4691,5510.0
2021-01-25 11:45:00,304.08,304.31,303.55,304.11,10358.0,295.4691,295.6926,294.9541,295.4983,10358.0
2021-01-25 11:50:00,304.0,304.31,303.69,304.31,14623.0,295.3914,295.6926,295.0902,295.6926,14623.0
2021-01-25 11:55:00,304.27,304.59,304.02,304.12,1551.0,295.6537,295.9647,295.4108,295.508,1551.0
2021-01-25 12:00:00,304.59,304.6,303.68,303.69,782.0,295.9647,295.9744,295.0804,295.0902,782.0
2021-01-25 12:05:00,303.49,303.92,303.49,303.83,29300.0,294.8958,295.3136,294.8958,295.2262,29300.0
2021-01-25 12:10:00,304.08,304.56,303.99,304.48,2700.0,295.4691,295.9355,295.3817,295.8578,2700.0
2021-01-25 12:15:00,304.55,305.44,304.55,304.56,980.0,295.9258,296.7906,295.9258,295.9355,980.0
2021-01-25 12:20:00,304.55,305.03,304.13,304.5,2210.0,295.9258,296.3922,295.5177,295.8772,2210.0
2021-01-25 12:25:00,304.3,304.78,304.22,304.75,1535.0,295.6829,296.1493,295.6051,296.1201,1535.0
2021-01-25 12:30:00,304.82,306.19,304.82,306.19,6800.0,296.1882,297.5194,296.1882,297.5194,6800.0
2021-01-25 12:35:00,305.81,306.25,305.7,305.73,1400.0,297.1501,297.5777,297.0432,297.0724,1400.0
2021-01-25 12:40:00,305.68,306.57,305.67,306.18,4903.0,297.0238,297.8886,297.0141,297.5096,4903.0
2021-01-25 12:45:00,305.94,306.6,305.94,306.45,1010.0,297.2764,297.9178,297.2764,297.772,1010.0
2021-01-25 12:50:00,306.6,306.6,305.92,306.07,4600.0,297.9178,297.9178,297.257,297.4028,4600.0
2021-01-25 12:55:00,306.13,306.62,306.12,306.4,4500.0,297.4611,297.9372,297.4513,297.7234,4500.0
2021-01-25 13:00:00,306.5,306.7,306.45,306.45,700.0,297.8206,298.0149,297.772,297.772,700.0
2021-01-25 13:05:00,306.31,306.49,305.61,306.01,2900.0,297.636,297.8109,296.9558,297.3445,2900.0
2021-01-25 13:10:00,306.0,306.87,306.0,306.86,1300.0,297.3347,298.1801,297.3347,298.1704,1300.0
2021-01-25 13:15:00,307.01,307.64,307.01,307.5,6481.0,298.3161,298.9283,298.3161,298.7923,6481.0
2021-01-25 13:20:00,307.55,308.4,307.55,308.38,2300.0,298.8408,299.6668,298.8408,299.6473,2300.0
2021-01-25 13:25:00,308.55,308.57,307.63,307.76,3800.0,299.8125,299.832,298.9186,299.0449,3800.0
2021-01-25 13:30:00,307.88,308.2,307.74,307.96,3200.0,299.1615,299.4724,299.0255,299.2392,3200.0
2021-01-25 13:35:00,308.0,308.0,307.11,307.24,3959.0,299.2781,299.2781,298.4133,298.5396,3959.0
2021-01-25 13:40:00,307.23,307.49,307.23,307.28,4400.0,298.5299,298.7825,298.5299,298.5785,4400.0
2021-01-25 13:45:00,307.31,307.32,306.87,306.96,4600.0,298.6076,298.6174,298.1801,298.2676,4600.0
2021-01-25 13:50:00,306.91,306.94,305.99,305.99,1500.0,298.219,298.2481,297.325,297.325,1500.0
2021-01-25 13:55:00,305.56,306.15,305.56,305.78,1400.0,296.9072,297.4805,296.9072,297.121,1400.0
2021-01-25 14:00:00,305.81,306.01,305.76,305.76,900.0,297.1501,297.3445,297.1015,297.1015,900.0
2021-01-25 14:05:00,305.61,305.74,304.99,305.0,3597.0,296.9558,297.0821,296.3533,296.3631,3597.0
2021-01-25 14:10:00,304.93,305.59,304.52,305.5,3846.0,296.295,296.9364,295.8967,296.8489,3846.0
2021-01-25 14:15:00,306.05,306.45,306.0,306.2,3400.0,297.3833,297.772,297.3347,297.5291,3400.0
2021-01-25 14:20:00,306.19,306.71,306.19,306.47,3405.0,297.5194,298.0246,297.5194,297.7914,3405.0
2021-01-25 14:25:00,306.57,306.7,306.26,306.67,1700.0,297.8886,298.0149,297.5874,297.9858,1700.0
2021-01-25 14:30:00,306.86,307.55,306.7,307.5,12850.0,298.1704,298.8408,298.0149,298.7923,12850.0
2021-01-25 14:35:00,307.5,308.09,307.3,307.94,5396.0,298.7923,299.3656,298.5979,299.2198,5396.0
2021-01-25 14:40:00,307.94,308.2,307.33,308.02,5683.0,299.2198,299.4724,298.6271,299.2975,5683.0
2021-01-25 14:45:00,308.18,308.23,307.13,307.13,3837.0,299.453,299.5016,298.4327,298.4327,3837.0
2021-01-25 14:50:00,307.25,307.8,307.01,307.8,3600.0,298.5493,299.0838,298.3161,299.0838,3600.0
2021-01-25 14:55:00,307.79,307.79,307.5,307.71,11191.0,299.0741,299.0741,298.7923,298.9963,11191.0
2021-01-25 15:00:00,307.64,307.77,307.5,307.55,29003.0,298.9283,299.0546,298.7923,298.8408,29003.0
2021-01-25 15:05:00,307.68,307.68,306.66,306.82,26614.0,298.9672,298.9672,297.9761,298.1315,26614.0
2021-01-25 15:10:00,306.65,306.66,306.5,306.56,12370.0,297.9663,297.9761,297.8206,297.8789,12370.0
2021-01-25 15:15:00,306.55,306.89,306.5,306.74,5362.0,297.8692,298.1995,297.8206,298.0538,5362.0
2021-01-25 15:20:00,306.58,306.77,306.5,306.57,3300.0,297.8983,298.0829,297.8206,297.8886,3300.0
2021-01-25 15:25:00,306.63,307.03,306.62,306.69,7347.0,297.9469,298.3356,297.9372,298.0052,7347.0
2021-01-25 15:30:00,306.8,306.91,306.39,306.67,4488.0,298.1121,298.219,297.7137,297.9858,4488.0
2021-01-25 15:35:00,306.58,306.7,305.7,306.5,7127.0,297.8983,298.0149,297.0432,297.8206,7127.0
2021-01-25 15:40:00,306.49,307.33,306.05,306.77,16207.0,297.8109,298.6271,297.3833,298.0829,16207.0
2021-01-25 15:45:00,306.98,307.91,306.74,307.7,19102.0,298.287,299.1907,298.0538,298.9866,19102.0
2021-01-25 15:50:00,308.0,308.72,307.0,307.29,39673.0,299.2781,299.9777,298.3064,298.5882,39673.0
2021-01-25 15:55:00,307.47,308.22,307.28,307.36,128496.0,298.7631,299.4919,298.5785,298.6562,128496.0
2021-01-26 09:30:00,309.94,310.0,307.6,308.46,12231.0,301.1632,301.2215,298.8894,299.7251,12231.0
2021-01-26 09:35:00,308.0,308.64,307.2,308.44,1100.0,299.2781,299.9,298.5008,299.7056,1100.0
2021-01-26 09:40:00,307.31,307.31,305.58,305.58,2544.0,298.6076,298.6076,296.9266,296.9266,2544.0
2021-01-26 09:45:00,305.43,306.1,303.81,305.15,27218.0,296.7809,297.4319,295.2068,296.5088,27218.0
2021-01-26 09:50:00,305.0,305.29,302.25,302.25,7524.0,296.3631,296.6448,293.6909,293.6909,7524.0
2021-01-26 09:55:00,302.23,302.23,300.71,301.32,5229.0,293.6715,293.6715,292.1945,292.7873,5229.0
2021-01-26 10:00:00,301.44,302.01,301.31,301.58,5234.0,292.9039,293.4577,292.7776,293.0399,5234.0
2021-01-26 10:05:00,301.87,301.87,300.76,300.8,2488.0,293.3217,293.3217,292.2431,292.282,2488.0
2021-01-26 10:10:00,300.74,300.74,299.73,300.07,3677.0,292.2237,292.2237,291.2423,291.5727,3677.0
2021-01-26 10:15:00,300.12,301.48,299.77,301.38,9255.0,291.6212,292.9427,291.2812,292.8456,9255.0
2021-01-26 10:20:00,300.79,300.79,300.57,300.76,1017.0,292.2723,292.2723,292.0585,292.2431,1017.0
2021-01-26 10:25:00,300.6,301.1,300.5,300.91,7737.0,292.0877,292.5735,291.9905,292.3889,7737.0
2021-01-26 10:30:00,300.73,300.99,300.25,300.64,2200.0,292.214,292.4666,291.7476,292.1265,2200.0
2021-01-26 10:35:00,300.55,300.58,300.37,300.38,1300.0,292.0391,292.0682,291.8642,291.8739,1300.0
2021-01-26 10:40:00,300.27,300.27,299.34,299.34,850.0,291.767,291.767,290.8633,290.8633,850.0
2021-01-26 10:45:00,299.58,299.82,298.9,298.99,2129.0,291.0965,291.3297,290.4358,290.5232,2129.0
2021-01-26 10:50:00,298.25,298.76,298.15,298.67,3877.0,289.8042,290.2998,289.707,290.2123,3877.0
2021-01-26 10:55:00,298.81,299.0,298.38,298.72,3371.0,290.3483,290.533,289.9305,290.2609,3371.0
2021-01-26 11:00:00,299.05,299.55,298.78,299.08,3099.0,290.5815,291.0674,290.3192,290.6107,3099.0
2021-01-26 11:05:00,298.87,299.32,298.68,298.82,5249.0,290.4066,290.8439,290.222,290.3581,5249.0
2021-01-26 11:10:00,298.89,299.85,298.57,298.58,2791.0,290.4261,291.3589,290.1151,290.1249,2791.0
2021-01-26 11:15:00,298.88,299.57,298.87,299.0,2300.0,290.4164,291.0868,290.4066,290.533,2300.0
2021-01-26 11:20:00,299.03,300.19,299.0,300.19,4754.0,290.5621,291.6893,290.533,291.6893,4754.0
2021-01-26 11:25:00,300.0,301.39,299.95,301.38,3600.0,291.5046,292.8553,291.4561,292.8456,3600.0
2021-01-26 11:30:00,301.05,301.48,300.87,300.88,2000.0,292.5249,292.9427,292.35,292.3597,2000.0
2021-01-26 11:35:00,300.36,300.53,299.94,299.94,2896.0,291.8545,292.0196,291.4463,291.4463,2896.0
2021-01-26 11:40:00,299.96,300.48,299.78,299.99,3778.0,291.4658,291.9711,291.2909,291.4949,3778.0
2021-01-26 11:45:00,299.46,299.46,298.52,298.55,13334.0,290.9799,290.9799,290.0666,290.0957,13334.0
2021-01-26 11:50:00,298.53,298.58,297.24,297.24,4849.0,290.0763,290.1249,288.8228,288.8228,4849.0
2021-01-26 11:55:00,297.32,298.02,297.15,298.02,1800.0,288.9005,289.5807,288.7354,289.5807,1800.0
2021-01-26 12:00:00,298.15,298.15,297.41,297.42,4046.0,289.707,289.707,288.988,288.9977,4046.0
2021-01-26 12:05:00,297.51,297.53,296.81,296.87,2826.0,289.0852,289.1046,288.405,288.4633,2826.0
2021-01-26 12:10:00,296.86,297.39,296.5,296.87,4210.0,288.4536,288.9686,288.1038,288.4633,4210.0
2021-01-26 12:15:00,296.92,296.93,296.24,296.55,2700.0,288.5119,288.5216,287.8511,288.1523,2700.0
2021-01-26 12:20:00,296.78,296.89,296.64,296.75,2000.0,288.3758,288.4827,288.2398,288.3467,2000.0
2021-01-26 12:25:00,296.67,297.43,296.67,297.4,6900.0,288.2689,289.0074,288.2689,288.9783,6900.0
2021-01-26 12:30:00,297.4,298.4,297.4,297.86,2603.0,288.9783,289.95,288.9783,289.4252,2603.0
2021-01-26 12:35:00,297.7,297.86,297.28,297.86,1600.0,289.2698,289.4252,288.8617,289.4252,1600.0
2021-01-26 12:40:00,297.91,298.04,297.62,297.8,1935.0,289.4738,289.6002,289.192,289.3669,1935.0
2021-01-26 12:45:00,297.74,297.92,297.18,297.33,1879.0,289.3086,289.4835,288.7645,288.9103,1879.0
2021-01-26 12:50:00,297.82,298.12,297.58,298.01,3678.0,289.3864,289.6779,289.1532,289.571,3678.0
2021-01-26 12:55:00,298.24,298.25,297.68,298.14,5666.0,289.7945,289.8042,289.2503,289.6973,5666.0
2021-01-26 13:00:00,298.32,298.33,298.19,298.19,502.0,289.8722,289.8819,289.7459,289.7459,502.0
2021-01-26 13:05:00,298.05,298.27,297.62,297.95,4297.0,289.6099,289.8236,289.192,289.5127,4297.0
2021-01-26 13:10:00,298.33,298.33,297.67,297.91,7869.0,289.8819,289.8819,289.2406,289.4738,7869.0
2021-01-26 13:15:00,297.82,298.09,297.82,298.09,1700.0,289.3864,289.6487,289.3864,289.6487,1700.0
2021-01-26 13:20:00,298.05,298.05,297.5,297.63,1654.0,289.6099,289.6099,289.0754,289.2018,1654.0
2021-01-26 13:25:00,297.29,297.29,296.75,296.75,3100.0,288.8714,288.8714,288.3467,288.3467,3100.0
2021-01-26 13:30:00,296.77,296.95,296.51,296.88,3002.0,288.3661,288.541,288.1135,288.473,3002.0
2021-01-26 13:35:00,296.81,296.83,296.44,296.44,2650.0,288.405,288.4244,288.0455,288.0455,2650.0
2021-01-26 13:40:00,296.48,296.62,296.07,296.24,13933.0,288.0843,288.2204,287.6859,287.8511,13933.0
2021-01-26 13:45:00,296.08,296.38,296.01,296.31,2200.0,287.6957,287.9872,287.6276,287.9191,2200.0
2021-01-26 13:50:00,296.36,296.36,296.03,296.18,600.0,287.9677,287.9677,287.6471,287.7928,600.0
2021-01-26 13:55:00,296.24,296.46,295.99,296.1,2765.0,287.8511,288.0649,287.6082,287.7151,2765.0
2021-01-26 14:00:00,296.09,297.05,296.09,297.05,1300.0,287.7054,288.6382,287.7054,288.6382,1300.0
2021-01-26 14:05:00,297.04,297.06,296.7,296.71,1551.0,288.6285,288.6479,288.2981,288.3078,1551.0
2021-01-26 14:10:00,296.66,296.66,296.23,296.47,4520.0,288.2592,288.2592,287.8414,288.0746,4520.0
2021-01-26 14:15:00,296.49,296.62,296.25,296.29,1602.0,288.094,288.2204,287.8608,287.8997,1602.0
2021-01-26 14:20:00,296.3,296.34,296.09,296.1,1147.0,287.9094,287.9483,287.7054,287.7151,1147.0
2021-01-26 14:25:00,296.09,296.09,295.51,295.7,2600.0,287.7054,287.7054,287.1418,287.3264,2600.0
2021-01-26 14:30:00,295.45,295.61,295.29,295.52,3021.0,287.0835,287.239,286.928,287.1515,3021.0
2021-01-26 14:35:00,295.68,295.68,295.27,295.56,1800.0,287.307,287.307,286.9086,287.1904,1800.0
2021-01-26 14:40:00,295.44,295.49,295.0,295.1,7291.0,287.0738,287.1224,286.6462,286.7434,7291.0
2021-01-26 14:45:00,295.1,295.65,295.0,295.41,5100.0,286.7434,287.2778,286.6462,287.0446,5100.0
2021-01-26 14:50:00,295.1,295.37,295.08,295.37,2000.0,286.7434,287.0058,286.724,287.0058,2000.0
2021-01-26 14:55:00,295.31,295.44,295.0,295.0,2418.0,286.9475,287.0738,286.6462,286.6462,2418.0
2021-01-26 15:00:00,294.89,295.84,294.8,295.81,2000.0,286.5394,287.4625,286.4519,287.4333,2000.0
2021-01-26 15:05:00,296.07,296.16,295.73,296.16,2033.0,287.6859,287.7734,287.3556,287.7734,2033.0
2021-01-26 15:10:00,296.07,296.07,295.56,295.75,2900.0,287.6859,287.6859,287.1904,287.375,2900.0
2021-01-26 15:15:00,295.64,295.64,295.13,295.13,2309.0,287.2681,287.2681,286.7726,286.7726,2309.0
2021-01-26 15:20:00,295.12,295.26,294.96,294.97,7000.0,286.7628,286.8989,286.6074,286.6171,7000.0
2021-01-26 15:25:00,295.06,295.06,294.32,294.55,6162.0,286.7045,286.7045,285.9855,286.209,6162.0
2021-01-26 15:30:00,294.64,294.75,294.17,294.17,6301.0,286.2964,286.4033,285.8397,285.8397,6301.0
2021-01-26 15:35:00,294.11,294.89,293.79,294.68,9017.0,285.7814,286.5394,285.4705,286.3353,9017.0
2021-01-26 15:40:00,294.77,295.3,294.45,294.79,7779.0,286.4228,286.9377,286.1118,286.4422,7779.0
2021-01-26 15:45:00,294.73,294.73,293.71,293.82,11179.0,286.3839,286.3839,285.3928,285.4997,11179.0
2021-01-26 15:50:00,293.76,294.21,293.26,293.26,16865.0,285.4414,285.8786,284.9555,284.9555,16865.0
2021-01-26 15:55:00,293.26,293.71,292.93,293.09,47122.0,284.9555,285.3928,284.6349,284.7903,47122.0
2021-01-27 09:30:00,288.43,288.43,284.56,285.51,2600.0,280.2623,280.2623,276.5019,277.425,2600.0
2021-01-27 09:35:00,284.85,285.55,280.38,282.44,30122.0,276.7837,277.4638,272.4402,274.4419,30122.0
2021-01-27 09:40:00,282.25,284.19,282.25,282.94,1900.0,274.2573,276.1424,274.2573,274.9278,1900.0
2021-01-27 09:45:00,282.86,285.02,282.85,283.46,7163.0,274.85,276.9488,274.8403,275.433,7163.0
2021-01-27 09:50:00,283.46,284.34,282.69,282.69,3305.0,275.433,276.2881,274.6848,274.6848,3305.0
2021-01-27 09:55:00,282.39,285.69,282.39,285.39,6650.0,274.3933,277.5999,274.3933,277.3084,6650.0
2021-01-27 10:00:00,285.33,287.52,285.11,285.7,6150.0,277.2501,279.3781,277.0363,277.6096,6150.0
2021-01-27 10:05:00,285.64,286.04,284.48,284.61,5302.0,277.5513,277.94,276.4241,276.5505,5302.0
2021-01-27 10:10:00,285.12,287.38,284.49,286.67,5533.0,277.046,279.242,276.4339,278.5521,5533.0
2021-01-27 10:15:00,286.84,289.15,286.83,289.15,1450.0,278.7173,280.9619,278.7076,280.9619,1450.0
2021-01-27 10:20:00,288.79,289.77,288.58,289.0,4496.0,280.6121,281.5643,280.408,280.8161,4496.0
2021-01-27 10:25:00,288.92,289.74,288.92,289.5,2868.0,280.7384,281.5352,280.7384,281.302,2868.0
2021-01-27 10:30:00,289.6,290.19,288.45,290.04,3278.0,281.3992,281.9724,280.2817,281.8267,3278.0
2021-01-27 10:35:00,289.68,290.04,288.97,289.1,1300.0,281.4769,281.8267,280.787,280.9133,1300.0
2021-01-27 10:40:00,289.2,290.0,289.2,289.69,4862.0,281.0105,281.7878,281.0105,281.4866,4862.0
2021-01-27 10:45:00,289.88,289.88,288.77,289.65,4553.0,281.6712,281.6712,280.5927,281.4477,4553.0
2021-01-27 10:50:00,289.31,289.79,289.0,289.4,3216.0,281.1174,281.5838,280.8161,281.2048,3216.0
2021-01-27 10:55:00,289.42,290.74,289.31,290.74,2287.0,281.2243,282.5069,281.1174,282.5069,2287.0
2021-01-27 11:00:00,290.53,290.91,290.26,290.91,1600.0,282.3028,282.6721,282.0405,282.6721,1600.0
2021-01-27 11:05:00,291.07,291.21,290.89,290.91,2329.0,282.8275,282.9636,282.6526,282.6721,2329.0
2021-01-27 11:10:00,290.9,291.33,289.92,291.33,1767.0,282.6623,283.0802,281.7101,283.0802,1767.0
2021-01-27 11:15:00,291.26,291.39,290.95,291.39,1100.0,283.0121,283.1385,282.7109,283.1385,1100.0
2021-01-27 11:20:00,291.37,292.13,291.18,292.13,2207.0,283.119,283.8575,282.9344,283.8575,2207.0
2021-01-27 11:25:00,292.38,292.74,291.66,291.93,1892.0,284.1004,284.4502,283.4008,283.6632,1892.0
2021-01-27 11:30:00,291.67,291.76,291.48,291.48,900.0,283.4105,283.498,283.2259,283.2259,900.0
2021-01-27 11:35:00,291.51,291.52,291.0,291.46,4888.0,283.2551,283.2648,282.7595,283.2065,4888.0
2021-01-27 11:40:00,291.44,291.68,290.42,290.49,6412.0,283.187,283.4203,282.1959,282.264,6412.0
2021-01-27 11:45:00,290.02,290.37,290.01,290.14,801.0,281.8073,282.1473,281.7975,281.9239,801.0
2021-01-27 11:50:00,289.83,290.06,289.16,289.16,5162.0,281.6226,281.8461,280.9716,280.9716,5162.0
2021-01-27 11:55:00,289.02,289.21,287.24,287.67,6556.0,280.8356,281.0202,279.106,279.5238,6556.0
2021-01-27 12:00:00,287.41,288.16,287.31,287.54,4270.0,279.2712,279.9999,279.174,279.3975,4270.0
2021-01-27 12:05:00,287.66,288.41,287.66,288.07,1570.0,279.5141,280.2429,279.5141,279.9125,1570.0
2021-01-27 12:10:00,287.94,288.3,287.93,288.3,846.0,279.7862,280.136,279.7764,280.136,846.0
2021-01-27 12:15:00,288.26,288.36,287.71,287.84,3293.0,280.0971,280.1943,279.5627,279.689,3293.0
2021-01-27 12:20:00,287.89,287.89,287.07,287.67,808.0,279.7376,279.7376,278.9408,279.5238,808.0
2021-01-27 12:25:00,287.65,287.79,287.25,287.25,2451.0,279.5044,279.6404,279.1157,279.1157,2451.0
2021-01-27 12:30:00,287.16,287.16,286.3,286.49,3300.0,279.0282,279.0282,278.1926,278.3772,3300.0
2021-01-27 12:35:00,286.59,287.76,286.39,287.41,4284.0,278.4744,279.6113,278.2801,279.2712,4284.0
2021-01-27 12:40:00,287.43,288.15,287.42,288.12,2501.0,279.2906,279.9902,279.2809,279.9611,2501.0
2021-01-27 12:45:00,288.09,288.39,287.77,288.06,4349.0,279.9319,280.2234,279.621,279.9028,4349.0
2021-01-27 12:50:00,288.06,288.35,286.11,286.32,13538.0,279.9028,280.1846,278.008,278.212,13538.0
2021-01-27 12:55:00,286.63,286.64,286.38,286.38,600.0,278.5133,278.523,278.2703,278.2703,600.0
2021-01-27 13:00:00,286.59,286.89,285.97,286.17,7486.0,278.4744,278.7659,277.8719,278.0663,7486.0
2021-01-27 13:05:00,286.21,286.9,286.2,286.66,1331.0,278.1052,278.7756,278.0954,278.5424,1331.0
2021-01-27 13:10:00,286.79,286.79,285.99,286.15,7343.0,278.6687,278.6687,277.8914,278.0469,7343.0
2021-01-27 13:15:00,286.13,286.67,285.9,286.42,4517.0,278.0274,278.5521,277.8039,278.3092,4517.0
2021-01-27 13:20:00,286.42,286.53,286.19,286.53,4479.0,278.3092,278.4161,278.0857,278.4161,4479.0
2021-01-27 13:25:00,286.63,286.92,286.42,286.92,1300.0,278.5133,278.795,278.3092,278.795,1300.0
2021-01-27 13:30:00,286.87,287.46,286.31,286.83,6717.0,278.7465,279.3198,278.2023,278.7076,6717.0
2021-01-27 13:35:00,286.73,287.14,286.47,286.84,2701.0,278.6104,279.0088,278.3578,278.7173,2701.0
2021-01-27 13:40:00,286.8,286.8,286.16,286.17,1600.0,278.6784,278.6784,278.0566,278.0663,1600.0
2021-01-27 13:45:00,286.19,286.65,286.06,286.51,2801.0,278.0857,278.5327,277.9594,278.3967,2801.0
2021-01-27 13:50:00,286.3,286.38,285.2,285.31,10596.0,278.1926,278.2703,277.1238,277.2306,10596.0
2021-01-27 13:55:00,285.31,285.31,283.72,284.07,7907.0,277.2306,277.2306,275.6857,276.0258,7907.0
2021-01-27 14:00:00,284.07,284.6,283.84,284.0,2011.0,276.0258,276.5407,275.8023,275.9577,2011.0
2021-01-27 14:05:00,284.16,284.64,284.06,284.06,4430.0,276.1132,276.5796,276.016,276.016,4430.0
2021-01-27 14:10:00,284.42,284.64,284.2,284.27,5284.0,276.3658,276.5796,276.1521,276.2201,5284.0
2021-01-27 14:15:00,284.08,284.18,283.67,284.01,3741.0,276.0355,276.1326,275.6371,275.9675,3741.0
2021-01-27 14:20:00,284.01,284.68,284.01,284.68,2387.0,275.9675,276.6185,275.9675,276.6185,2387.0
2021-01-27 14:25:00,284.48,284.5,283.83,284.06,4741.0,276.4241,276.4436,275.7925,276.016,4741.0
2021-01-27 14:30:00,283.97,284.19,283.59,283.87,4290.0,275.9286,276.1424,275.5593,275.8314,4290.0
2021-01-27 14:35:00,283.63,284.18,283.5,283.5,11919.0,275.5982,276.1326,275.4719,275.4719,11919.0
2021-01-27 14:40:00,283.1,283.32,282.81,283.13,6700.0,275.0832,275.297,274.8014,275.1124,6700.0
2021-01-27 14:45:00,283.13,283.51,281.53,281.78,6739.0,275.1124,275.4816,273.5577,273.8006,6739.0
2021-01-27 14:50:00,281.93,282.05,281.26,281.79,4240.0,273.9464,274.063,273.2953,273.8103,4240.0
2021-01-27 14:55:00,281.32,282.0,281.11,282.0,6029.0,273.3536,274.0144,273.1496,274.0144,6029.0
2021-01-27 15:00:00,281.74,282.06,281.61,282.0,3617.0,273.7617,274.0727,273.6354,274.0144,3617.0
2021-01-27 15:05:00,282.07,282.9,281.99,282.81,4320.0,274.0824,274.8889,274.0047,274.8014,4320.0
2021-01-27 15:10:00,283.0,284.18,283.0,284.18,1576.0,274.9861,276.1326,274.9861,276.1326,1576.0
2021-01-27 15:15:00,284.91,285.11,284.46,284.53,4125.0,276.842,277.0363,276.4047,276.4727,4125.0
2021-01-27 15:20:00,284.6,284.81,284.11,284.56,4587.0,276.5407,276.7448,276.0646,276.5019,4587.0
2021-01-27 15:25:00,284.33,285.01,283.93,284.4,5555.0,276.2784,276.9391,275.8897,276.3464,5555.0
2021-01-27 15:30:00,284.5,284.91,284.31,284.31,4241.0,276.4436,276.842,276.259,276.259,4241.0
2021-01-27 15:35:00,284.64,284.7,283.35,283.57,7655.0,276.5796,276.6379,275.3261,275.5399,7655.0
2021-01-27 15:40:00,283.64,283.88,283.09,283.68,4896.0,275.6079,275.8411,275.0735,275.6468,4896.0
2021-01-27 15:45:00,283.53,284.48,283.53,284.39,7751.0,275.501,276.4241,275.501,276.3367,7751.0
2021-01-27 15:50:00,284.13,284.86,283.83,284.79,13273.0,276.0841,276.7934,275.7925,276.7254,13273.0
2021-01-27 15:55:00,284.96,285.67,284.33,284.73,28865.0,276.8905,277.5804,276.2784,276.6671,28865.0
2021-01-28 09:30:00,288.94,288.94,286.64,287.43,17157.0,280.7578,280.7578,278.523,279.2906,17157.0
2021-01-28 09:35:00,288.08,288.09,287.62,288.09,2310.0,279.9222,279.9319,279.4752,279.9319,2310.0
2021-01-28 09:40:00,287.81,287.91,287.41,287.84,1000.0,279.6598,279.757,279.2712,279.689,1000.0
2021-01-28 09:45:00,287.93,288.62,287.62,288.09,3707.0,279.7764,280.4469,279.4752,279.9319,3707.0
2021-01-28 09:50:00,289.99,291.53,289.99,291.53,800.0,281.7781,283.2745,281.7781,283.2745,800.0
2021-01-28 09:55:00,289.15,291.58,288.36,288.37,1500.0,280.9619,283.3231,280.1943,280.204,1500.0
2021-01-28 10:00:00,288.2,289.65,288.2,289.37,2146.0,280.0388,281.4477,280.0388,281.1757,2146.0
2021-01-28 10:05:00,289.86,291.05,289.86,290.36,1904.0,281.6518,282.8081,281.6518,282.1376,1904.0
2021-01-28 10:10:00,290.31,290.71,289.85,290.08,887.0,282.089,282.4777,281.6421,281.8656,887.0
2021-01-28 10:15:00,289.6,290.35,289.43,290.15,3812.0,281.3992,282.1279,281.234,281.9336,3812.0
2021-01-28 10:20:00,289.31,290.03,288.32,290.03,2437.0,281.1174,281.817,280.1554,281.817,2437.0
2021-01-28 10:25:00,289.65,289.87,288.88,289.53,1780.0,281.4477,281.6615,280.6995,281.3311,1780.0
2021-01-28 10:30:00,289.56,290.31,289.56,290.04,2622.0,281.3603,282.089,281.3603,281.8267,2622.0
2021-01-28 10:35:00,290.03,290.15,289.58,289.65,2829.0,281.817,281.9336,281.3797,281.4477,2829.0
2021-01-28 10:40:00,289.62,289.62,288.14,288.3,2993.0,281.4186,281.4186,279.9805,280.136,2993.0
2021-01-28 10:45:00,288.45,289.52,288.4,289.52,796.0,280.2817,281.3214,280.2331,281.3214,796.0
2021-01-28 10:50:00,289.47,289.68,289.08,289.17,2535.0,281.2728,281.4769,280.8939,280.9813,2535.0
2021-01-28 10:55:00,289.09,289.81,289.04,289.05,2134.0,280.9036,281.6032,280.855,280.8647,2134.0
2021-01-28 11:00:00,289.17,289.39,287.98,288.66,3100.0,280.9813,281.1951,279.825,280.4858,3100.0
2021-01-28 11:05:00,288.68,289.96,287.99,289.96,1570.0,280.5052,281.749,279.8347,281.749,1570.0
2021-01-28 11:10:00,290.01,290.14,289.35,289.35,600.0,281.7975,281.9239,281.1562,281.1562,600.0
2021-01-28 11:15:00,289.45,289.69,288.42,288.51,2250.0,281.2534,281.4866,280.2526,280.34,2250.0
2021-01-28 11:20:00,288.96,288.96,287.89,288.29,2940.0,280.7773,280.7773,279.7376,280.1262,2940.0
2021-01-28 11:25:00,288.28,288.37,286.28,286.29,2601.0,280.1165,280.204,278.1732,278.1829,2601.0
2021-01-28 11:30:00,286.97,288.68,286.97,287.98,2332.0,278.8436,280.5052,278.8436,279.825,2332.0
2021-01-28 11:35:00,287.69,288.34,286.91,287.44,1916.0,279.5432,280.1748,278.7853,279.3003,1916.0
2021-01-28 11:40:00,287.0,287.64,286.36,286.37,3320.0,278.8728,279.4947,278.2509,278.2606,3320.0
2021-01-28 11:45:00,286.72,287.18,286.44,286.78,2042.0,278.6007,279.0477,278.3286,278.659,2042.0
2021-01-28 11:50:00,287.6,288.69,287.6,287.71,918.0,279.4558,280.5149,279.4558,279.5627,918.0
2021-01-28 11:55:00,288.29,288.44,287.3,287.63,1800.0,280.1262,280.272,279.1643,279.4849,1800.0
2021-01-28 12:00:00,287.62,287.66,287.04,287.25,1409.0,279.4752,279.5141,278.9116,279.1157,1409.0
2021-01-28 12:05:00,287.58,288.53,287.58,287.58,3622.0,279.4364,280.3595,279.4364,279.4364,3622.0
2021-01-28 12:10:00,288.01,288.01,287.04,287.34,1715.0,279.8542,279.8542,278.9116,279.2032,1715.0
2021-01-28 12:15:00,287.14,287.54,287.03,287.54,2116.0,279.0088,279.3975,278.9019,279.3975,2116.0
2021-01-28 12:20:00,287.6,287.81,287.29,287.36,1769.0,279.4558,279.6598,279.1546,279.2226,1769.0
2021-01-28 12:25:00,287.26,288.29,287.2,287.46,2132.0,279.1254,280.1262,279.0671,279.3198,2132.0
2021-01-28 12:30:00,287.26,287.39,287.05,287.1,1700.0,279.1254,279.2517,278.9214,278.9699,1700.0
2021-01-28 12:35:00,287.29,287.7,287.29,287.69,2130.0,279.1546,279.553,279.1546,279.5432,2130.0
2021-01-28 12:40:00,287.59,287.79,287.31,287.42,3790.0,279.4461,279.6404,279.174,279.2809,3790.0
2021-01-28 12:45:00,287.61,288.0,287.61,287.69,2259.0,279.4655,279.8445,279.4655,279.5432,2259.0
2021-01-28 12:50:00,287.73,288.38,287.48,287.56,2932.0,279.5821,280.2137,279.3392,279.4169,2932.0
2021-01-28 12:55:00,287.79,288.39,287.59,288.05,2323.0,279.6404,280.2234,279.4461,279.893,2323.0
2021-01-28 13:00:00,288.43,288.69,288.32,288.69,2000.0,280.2623,280.5149,280.1554,280.5149,2000.0
2021-01-28 13:05:00,288.31,288.34,287.72,288.23,1500.0,280.1457,280.1748,279.5724,280.0679,1500.0
2021-01-28 13:10:00,287.77,287.77,287.2,287.21,500.0,279.621,279.621,279.0671,279.0768,500.0
2021-01-28 13:15:00,287.28,288.16,287.14,287.73,3070.0,279.1449,279.9999,279.0088,279.5821,3070.0
2021-01-28 13:20:00,287.48,288.66,287.48,288.64,1890.0,279.3392,280.4858,279.3392,280.4663,1890.0
2021-01-28 13:25:00,288.51,288.51,288.12,288.27,1900.0,280.34,280.34,279.9611,280.1068,1900.0
2021-01-28 13:30:00,287.9,288.82,287.49,288.53,3443.0,279.7473,280.6412,279.3489,280.3595,3443.0
2021-01-28 13:35:00,288.8,290.26,288.8,290.0,1773.0,280.6218,282.0405,280.6218,281.7878,1773.0
2021-01-28 13:40:00,289.94,290.04,289.57,289.86,2700.0,281.7295,281.8267,281.37,281.6518,2700.0
2021-01-28 13:45:00,289.49,290.63,289.48,290.57,1987.0,281.2923,282.4,281.2826,282.3417,1987.0
2021-01-28 13:50:00,290.34,291.16,290.09,291.16,2600.0,282.1182,282.915,281.8753,282.915,2600.0
2021-01-28 13:55:00,290.94,291.17,290.78,291.09,1400.0,282.7012,282.9247,282.5457,282.847,1400.0
2021-01-28 14:00:00,291.1,291.13,290.55,290.97,2805.0,282.8567,282.8858,282.3223,282.7304,2805.0
2021-01-28 14:05:00,290.97,290.97,290.47,290.54,2185.0,282.7304,282.7304,282.2445,282.3125,2185.0
2021-01-28 14:10:00,290.71,290.71,289.8,290.25,1716.0,282.4777,282.4777,281.5935,282.0307,1716.0
2021-01-28 14:15:00,290.04,290.52,289.69,289.73,2342.0,281.8267,282.2931,281.4866,281.5255,2342.0
2021-01-28 14:20:00,288.89,289.15,288.67,288.67,900.0,280.7093,280.9619,280.4955,280.4955,900.0
2021-01-28 14:25:00,289.07,289.48,288.88,289.34,1300.0,280.8842,281.2826,280.6995,281.1465,1300.0
2021-01-28 14:30:00,289.25,289.27,288.62,288.99,2000.0,281.0591,281.0785,280.4469,280.8064,2000.0
2021-01-28 14:35:00,289.03,289.65,289.03,289.65,1187.0,280.8453,281.4477,280.8453,281.4477,1187.0
2021-01-28 14:40:00,289.49,289.49,289.01,289.34,800.0,281.2923,281.2923,280.8259,281.1465,800.0
2021-01-28 14:45:00,289.34,290.1,289.2,289.41,2354.0,281.1465,281.885,281.0105,281.2145,2354.0
2021-01-28 14:50:00,289.23,290.01,289.0,289.15,1018.0,281.0396,281.7975,280.8161,280.9619,1018.0
2021-01-28 14:55:00,288.92,289.01,288.27,288.73,1600.0,280.7384,280.8259,280.1068,280.5538,1600.0
2021-01-28 15:00:00,288.78,288.95,288.36,288.57,2533.0,280.6024,280.7676,280.1943,280.3983,2533.0
2021-01-28 15:05:00,288.62,289.08,288.5,288.67,2800.0,280.4469,280.8939,280.3303,280.4955,2800.0
2021-01-28 15:10:00,288.28,288.92,288.21,288.79,2134.0,280.1165,280.7384,280.0485,280.6121,2134.0
2021-01-28 15:15:00,288.79,288.94,288.16,288.3,1600.0,280.6121,280.7578,279.9999,280.136,1600.0
2021-01-28 15:20:00,288.27,288.98,288.1,288.1,2498.0,280.1068,280.7967,279.9416,279.9416,2498.0
2021-01-28 15:25:00,288.09,288.7,288.09,288.52,2400.0,279.9319,280.5246,279.9319,280.3497,2400.0
2021-01-28 15:30:00,288.52,289.3,288.52,288.8,5201.0,280.3497,281.1076,280.3497,280.6218,5201.0
2021-01-28 15:35:00,288.96,289.15,288.73,288.95,1925.0,280.7773,280.9619,280.5538,280.7676,1925.0
2021-01-28 15:40:00,289.14,289.14,288.54,288.56,1500.0,280.9522,280.9522,280.3692,280.3886,1500.0
2021-01-28 15:45:00,288.73,288.82,288.0,288.79,4916.0,280.5538,280.6412,279.8445,280.6121,4916.0
2021-01-28 15:50:00,289.2,289.4,288.6,289.2,9338.0,281.0105,281.2048,280.4275,281.0105,9338.0
2021-01-28 15:55:00,289.12,289.16,288.51,288.89,32581.0,280.9327,280.9716,280.34,280.7093,32581.0
2021-01-29 09:30:00,286.58,286.58,285.88,285.91,4794.0,278.4647,278.4647,277.7845,277.8136,4794.0
2021-01-29 09:35:00,285.79,285.79,282.55,283.26,3094.0,277.697,277.697,274.5488,275.2387,3094.0
2021-01-29 09:40:00,283.29,285.01,283.29,285.01,2400.0,275.2678,276.9391,275.2678,276.9391,2400.0
2021-01-29 09:45:00,285.15,287.11,285.15,286.0,1527.0,277.0752,278.9797,277.0752,277.9011,1527.0
2021-01-29 09:50:00,285.44,286.69,285.44,285.86,1200.0,277.357,278.5716,277.357,277.7651,1200.0
2021-01-29 09:55:00,286.97,287.71,286.56,287.71,805.0,278.8436,279.5627,278.4452,279.5627,805.0
2021-01-29 10:00:00,289.0,289.22,288.92,289.22,1216.0,280.8161,281.0299,280.7384,281.0299,1216.0
2021-01-29 10:05:00,288.72,289.43,288.32,289.43,2750.0,280.5441,281.234,280.1554,281.234,2750.0
2021-01-29 10:10:00,290.07,290.07,288.4,288.94,1334.0,281.8558,281.8558,280.2331,280.7578,1334.0
2021-01-29 10:15:00,288.62,288.86,288.25,288.86,1202.0,280.4469,280.6801,280.0874,280.6801,1202.0
2021-01-29 10:20:00,288.65,289.52,288.64,289.4,900.0,280.4761,281.3214,280.4663,281.2048,900.0
2021-01-29 10:25:00,289.4,289.6,288.85,289.22,2900.0,281.2048,281.3992,280.6704,281.0299,2900.0
2021-01-29 10:30:00,289.22,290.24,289.15,289.99,2201.0,281.0299,282.021,280.9619,281.7781,2201.0
2021-01-29 10:35:00,289.75,290.21,289.61,290.04,3130.0,281.5449,281.9919,281.4089,281.8267,3130.0
2021-01-29 10:40:00,290.1,290.18,289.72,289.91,3129.0,281.885,281.9627,281.5158,281.7004,3129.0
2021-01-29 10:45:00,289.96,290.91,289.96,290.91,2600.0,281.749,282.6721,281.749,282.6721,2600.0
2021-01-29 10:50:00,290.61,291.27,290.6,291.03,1733.0,282.3806,283.0219,282.3708,282.7887,1733.0
2021-01-29 10:55:00,290.89,291.74,290.89,291.74,2730.0,282.6526,283.4786,282.6526,283.4786,2730.0
2021-01-29 11:00:00,291.95,291.97,290.75,291.09,2583.0,283.6826,283.702,282.5166,282.847,2583.0
2021-01-29 11:05:00,290.99,291.82,290.73,291.79,2300.0,282.7498,283.5563,282.4972,283.5271,2300.0
2021-01-29 11:10:00,291.32,292.07,291.25,291.88,3371.0,283.0704,283.7992,283.0024,283.6146,3371.0
2021-01-29 11:15:00,291.52,291.92,291.52,291.6,1860.0,283.2648,283.6535,283.2648,283.3425,1860.0
2021-01-29 11:20:00,291.38,291.69,291.14,291.25,2331.0,283.1287,283.43,282.8955,283.0024,2331.0
2021-01-29 11:25:00,291.19,291.5,289.91,289.93,3487.0,282.9441,283.2453,281.7004,281.7198,3487.0
2021-01-29 11:30:00,289.91,290.4,289.28,289.28,3060.0,281.7004,282.1765,281.0882,281.0882,3060.0
2021-01-29 11:35:00,289.6,289.72,289.31,289.49,3200.0,281.3992,281.5158,281.1174,281.2923,3200.0
2021-01-29 11:40:00,289.4,289.72,289.0,289.49,3750.0,281.2048,281.5158,280.8161,281.2923,3750.0
2021-01-29 11:45:00,289.38,289.38,288.63,288.78,2321.0,281.1854,281.1854,280.4566,280.6024,2321.0
2021-01-29 11:50:00,288.75,289.33,288.71,289.22,2949.0,280.5732,281.1368,280.5344,281.0299,2949.0
2021-01-29 11:55:00,289.55,290.08,289.55,290.0,600.0,281.3506,281.8656,281.3506,281.7878,600.0
2021-01-29 12:00:00,290.15,290.15,289.46,289.54,3358.0,281.9336,281.9336,281.2631,281.3409,3358.0
2021-01-29 12:05:00,289.81,289.81,289.04,289.07,2700.0,281.6032,281.6032,280.855,280.8842,2700.0
2021-01-29 12:10:00,289.56,290.58,289.47,289.65,10136.0,281.3603,282.3514,281.2728,281.4477,10136.0
2021-01-29 12:15:00,289.5,290.23,289.3,290.04,3330.0,281.302,282.0113,281.1076,281.8267,3330.0
2021-01-29 12:20:00,289.9,289.91,289.03,289.31,2300.0,281.6907,281.7004,280.8453,281.1174,2300.0
2021-01-29 12:25:00,289.15,289.56,289.01,289.24,3601.0,280.9619,281.3603,280.8259,281.0493,3601.0
2021-01-29 12:30:00,289.24,289.24,288.43,288.53,2000.0,281.0493,281.0493,280.2623,280.3595,2000.0
2021-01-29 12:35:00,288.41,288.69,288.06,288.12,900.0,280.2429,280.5149,279.9028,279.9611,900.0
2021-01-29 12:40:00,288.28,288.57,287.7,287.74,6667.0,280.1165,280.3983,279.553,279.5918,6667.0
2021-01-29 12:45:00,287.66,287.66,286.68,286.76,1850.0,279.5141,279.5141,278.5618,278.6396,1850.0
2021-01-29 12:50:00,286.44,287.42,286.25,287.37,4808.0,278.3286,279.2809,278.144,279.2323,4808.0
2021-01-29 12:55:00,287.67,287.75,286.94,287.13,1129.0,279.5238,279.6015,278.8145,278.9991,1129.0
2021-01-29 13:00:00,286.82,287.93,286.77,287.63,3000.0,278.6979,279.7764,278.6493,279.4849,3000.0
2021-01-29 13:05:00,287.48,287.69,287.13,287.23,1001.0,279.3392,279.5432,278.9991,279.0963,1001.0
2021-01-29 13:10:00,287.27,287.47,287.14,287.14,2000.0,279.1351,279.3295,279.0088,279.0088,2000.0
2021-01-29 13:15:00,287.16,288.26,286.84,288.26,4100.0,279.0282,280.0971,278.7173,280.0971,4100.0
2021-01-29 13:20:00,288.44,289.56,288.44,289.23,4114.0,280.272,281.3603,280.272,281.0396,4114.0
2021-01-29 13:25:00,289.21,290.31,289.14,290.05,1925.0,281.0202,282.089,280.9522,281.8364,1925.0
2021-01-29 13:30:00,290.23,290.58,290.01,290.01,3360.0,282.0113,282.3514,281.7975,281.7975,3360.0
2021-01-29 13:35:00,290.03,290.29,289.97,289.97,732.0,281.817,282.0696,281.7587,281.7587,732.0
2021-01-29 13:40:00,290.12,290.34,290.09,290.1,2018.0,281.9044,282.1182,281.8753,281.885,2018.0
2021-01-29 13:45:00,290.34,290.49,288.65,288.65,4349.0,282.1182,282.264,280.4761,280.4761,4349.0
2021-01-29 13:50:00,288.38,288.43,288.15,288.32,1702.0,280.2137,280.2623,279.9902,280.1554,1702.0
2021-01-29 13:55:00,288.16,288.17,287.57,287.59,1929.0,279.9999,280.0096,279.4266,279.4461,1929.0
2021-01-29 14:00:00,287.64,289.11,287.63,289.11,1792.0,279.4947,280.923,279.4849,280.923,1792.0
2021-01-29 14:05:00,288.92,289.16,288.6,289.16,2738.0,280.7384,280.9716,280.4275,280.9716,2738.0
2021-01-29 14:10:00,289.17,289.8,289.16,289.8,2400.0,280.9813,281.5935,280.9716,281.5935,2400.0
2021-01-29 14:15:00,289.43,289.71,289.25,289.41,1400.0,281.234,281.506,281.0591,281.2145,1400.0
2021-01-29 14:20:00,289.67,289.83,289.37,289.42,1400.0,281.4672,281.6226,281.1757,281.2243,1400.0
2021-01-29 14:25:00,289.23,289.36,288.1,288.17,5577.0,281.0396,281.1659,279.9416,280.0096,5577.0
2021-01-29 14:30:00,288.04,288.14,287.26,287.68,3447.0,279.8833,279.9805,279.1254,279.5335,3447.0
2021-01-29 14:35:00,287.72,287.95,287.12,287.22,3163.0,279.5724,279.7959,278.9894,279.0865,3163.0
2021-01-29 14:40:00,287.02,287.41,286.55,286.84,4400.0,278.8922,279.2712,278.4355,278.7173,4400.0
2021-01-29 14:45:00,287.18,287.4,286.85,286.85,800.0,279.0477,279.2615,278.727,278.727,800.0
2021-01-29 14:50:00,286.99,287.32,286.71,286.99,2139.0,278.8631,279.1837,278.591,278.8631,2139.0
2021-01-29 14:55:00,286.94,287.6,286.85,286.96,4121.0,278.8145,279.4558,278.727,278.8339,4121.0
2021-01-29 15:00:00,287.27,288.33,287.27,288.33,2864.0,279.1351,280.1651,279.1351,280.1651,2864.0
2021-01-29 15:05:00,288.23,288.23,287.57,288.22,2148.0,280.0679,280.0679,279.4266,280.0582,2148.0
2021-01-29 15:10:00,288.1,288.29,287.95,288.02,4588.0,279.9416,280.1262,279.7959,279.8639,4588.0
2021-01-29 15:15:00,288.07,288.7,287.88,288.65,2300.0,279.9125,280.5246,279.7279,280.4761,2300.0
2021-01-29 15:20:00,288.65,289.29,288.65,289.05,5300.0,280.4761,281.0979,280.4761,280.8647,5300.0
2021-01-29 15:25:00,289.33,289.36,289.0,289.22,2000.0,281.1368,281.1659,280.8161,281.0299,2000.0
2021-01-29 15:30:00,289.05,289.65,288.64,288.93,9739.0,280.8647,281.4477,280.4663,280.7481,9739.0
2021-01-29 15:35:00,288.93,288.93,288.1,288.1,7615.0,280.7481,280.7481,279.9416,279.9416,7615.0
2021-01-29 15:40:00,287.92,288.16,287.59,287.68,7423.0,279.7667,279.9999,279.4461,279.5335,7423.0
2021-01-29 15:45:00,287.66,289.5,286.8,289.5,16842.0,279.5141,281.302,278.6784,281.302,16842.0
2021-01-29 15:50:00,287.89,290.26,287.89,288.24,29975.0,279.7376,282.0405,279.7376,280.0777,29975.0
2021-01-29 15:55:00,288.26,289.96,287.4,287.4,54137.0,280.0971,281.749,279.2615,279.2615,54137.0
2021-02-01 09:30:00,289.57,292.37,289.57,292.15,15009.0,281.37,284.0907,281.37,283.8769,15009.0
2021-02-01 09:35:00,292.43,292.83,291.03,292.23,2721.0,284.149,284.5377,282.7887,283.9547,2721.0
2021-02-01 09:40:00,292.76,297.06,292.24,296.22,4020.0,284.4697,288.6479,283.9644,287.8317,4020.0
2021-02-01 09:45:00,295.38,295.92,294.06,295.22,4696.0,287.0155,287.5402,285.7329,286.86,4696.0
2021-02-01 09:50:00,295.4,295.47,292.89,292.89,7005.0,287.0349,287.1029,284.596,284.596,7005.0
2021-02-01 09:55:00,293.07,293.5,292.02,292.54,3000.0,284.7709,285.1887,283.7506,284.2559,3000.0
2021-02-01 10:00:00,291.79,292.02,290.31,291.36,4121.0,283.5271,283.7506,282.089,283.1093,4121.0
2021-02-01 10:05:00,291.31,291.36,290.64,290.64,1300.0,283.0607,283.1093,282.4097,282.4097,1300.0
2021-02-01 10:10:00,290.46,290.46,289.55,289.79,1300.0,282.2348,282.2348,281.3506,281.5838,1300.0
2021-02-01 10:15:00,289.74,290.09,289.42,289.74,1728.0,281.5352,281.8753,281.2243,281.5352,1728.0
2021-02-01 10:20:00,289.86,290.62,289.77,290.07,700.0,281.6518,282.3903,281.5643,281.8558,700.0
2021-02-01 10:25:00,290.81,290.82,290.35,290.48,810.0,282.5749,282.5846,282.1279,282.2542,810.0
2021-02-01 10:30:00,290.19,290.67,289.83,289.83,1800.0,281.9724,282.4389,281.6226,281.6226,1800.0
2021-02-01 10:35:00,289.83,289.83,289.2,289.51,2300.0,281.6226,281.6226,281.0105,281.3117,2300.0
2021-02-01 10:40:00,289.5,289.64,288.75,288.75,2165.0,281.302,281.438,280.5732,280.5732,2165.0
2021-02-01 10:45:00,288.63,289.18,288.44,288.44,800.0,280.4566,280.991,280.272,280.272,800.0
2021-02-01 10:50:00,288.5,288.85,287.65,288.55,2300.0,280.3303,280.6704,279.5044,280.3789,2300.0
2021-02-01 10:55:00,288.57,289.05,288.28,288.54,1774.0,280.3983,280.8647,280.1165,280.3692,1774.0
2021-02-01 11:00:00,288.37,288.37,287.72,288.12,1900.0,280.204,280.204,279.5724,279.9611,1900.0
2021-02-01 11:05:00,288.48,289.84,288.23,289.84,2300.0,280.3109,281.6324,280.0679,281.6324,2300.0
2021-02-01 11:10:00,290.21,290.21,289.7,289.73,1046.0,281.9919,281.9919,281.4963,281.5255,1046.0
2021-02-01 11:15:00,290.42,290.93,290.37,290.43,4407.0,282.1959,282.6915,282.1473,282.2056,4407.0
2021-02-01 11:20:00,291.09,291.4,290.7,291.21,3000.0,282.847,283.1482,282.468,282.9636,3000.0
2021-02-01 11:25:00,291.37,292.1,291.35,291.65,4368.0,283.119,283.8284,283.0996,283.3911,4368.0
2021-02-01 11:30:00,291.95,292.48,291.84,292.01,5301.0,283.6826,284.1976,283.5757,283.7409,5301.0
2021-02-01 11:35:00,291.77,291.78,291.21,291.48,1835.0,283.5077,283.5174,282.9636,283.2259,1835.0
2021-02-01 11:40:00,291.32,292.08,291.32,292.08,644.0,283.0704,283.8089,283.0704,283.8089,644.0
2021-02-01 11:45:00,291.75,293.26,291.74,292.88,23586.0,283.4883,284.9555,283.4786,284.5863,23586.0
2021-02-01 11:50:00,293.16,293.24,292.61,293.04,1901.0,284.8583,284.9361,284.3239,284.7417,1901.0
2021-02-01 11:55:00,293.24,293.29,292.64,292.64,1100.0,284.9361,284.9847,284.3531,284.3531,1100.0
2021-02-01 12:00:00,293.06,293.22,293.06,293.12,1503.0,284.7612,284.9166,284.7612,284.8195,1503.0
2021-02-01 12:05:00,293.13,293.13,292.88,292.92,600.0,284.8292,284.8292,284.5863,284.6251,600.0
2021-02-01 12:10:00,292.59,292.79,292.57,292.79,1500.0,284.3045,284.4988,284.285,284.4988,1500.0
2021-02-01 12:15:00,293.0,293.45,292.6,292.6,2424.0,284.7029,285.1401,284.3142,284.3142,2424.0
2021-02-01 12:20:00,292.59,292.59,291.68,292.13,2452.0,284.3045,284.3045,283.4203,283.8575,2452.0
2021-02-01 12:25:00,292.38,292.38,290.96,291.24,1911.0,284.1004,284.1004,282.7206,282.9927,1911.0
2021-02-01 12:30:00,291.83,292.08,291.67,291.67,800.0,283.566,283.8089,283.4105,283.4105,800.0
2021-02-01 12:35:00,291.41,291.41,291.22,291.23,800.0,283.1579,283.1579,282.9733,282.983,800.0
2021-02-01 12:40:00,291.44,291.96,291.44,291.72,1771.0,283.187,283.6923,283.187,283.4591,1771.0
2021-02-01 12:45:00,291.73,292.91,291.39,292.45,6431.0,283.4688,284.6154,283.1385,284.1684,6431.0
2021-02-01 12:50:00,292.15,292.98,291.96,292.56,12438.0,283.8769,284.6834,283.6923,284.2753,12438.0
2021-02-01 12:55:00,292.57,292.94,292.4,292.94,650.0,284.285,284.6446,284.1199,284.6446,650.0
2021-02-01 13:00:00,293.09,293.26,292.61,292.97,3451.0,284.7903,284.9555,284.3239,284.6737,3451.0
2021-02-01 13:05:00,293.06,293.06,292.84,292.88,700.0,284.7612,284.7612,284.5474,284.5863,700.0
2021-02-01 13:10:00,292.86,292.97,292.68,292.68,2740.0,284.5668,284.6737,284.3919,284.3919,2740.0
2021-02-01 13:15:00,292.43,292.56,291.89,292.05,2596.0,284.149,284.2753,283.6243,283.7798,2596.0
2021-02-01 13:20:00,291.85,293.77,291.8,293.69,13566.0,283.5854,285.4511,283.5369,285.3733,13566.0
2021-02-01 13:25:00,293.48,293.76,293.43,293.75,1600.0,285.1693,285.4414,285.1207,285.4316,1600.0
2021-02-01 13:30:00,293.92,294.05,293.75,293.88,800.0,285.5968,285.7231,285.4316,285.558,800.0
2021-02-01 13:35:00,294.33,295.02,294.14,294.74,2365.0,285.9952,286.6657,285.8106,286.3936,2365.0
2021-02-01 13:40:00,294.69,294.75,293.88,293.88,2200.0,286.345,286.4033,285.558,285.558,2200.0
2021-02-01 13:45:00,293.88,294.36,293.87,294.36,1202.0,285.558,286.0244,285.5482,286.0244,1202.0
2021-02-01 13:50:00,294.71,295.23,294.64,294.99,2337.0,286.3644,286.8697,286.2964,286.6365,2337.0
2021-02-01 13:55:00,295.32,295.37,295.0,295.0,2715.0,286.9572,287.0058,286.6462,286.6462,2715.0
2021-02-01 14:00:00,295.14,295.23,294.9,295.17,3781.0,286.7823,286.8697,286.5491,286.8114,3781.0
2021-02-01 14:05:00,295.04,295.04,294.82,294.98,7500.0,286.6851,286.6851,286.4713,286.6268,7500.0
2021-02-01 14:10:00,295.18,295.27,294.83,294.88,5378.0,286.8211,286.9086,286.4811,286.5296,5378.0
2021-02-01 14:15:00,295.01,295.3,294.63,295.3,7983.0,286.656,286.9377,286.2867,286.9377,7983.0
2021-02-01 14:20:00,295.36,295.58,294.85,295.18,2176.0,286.996,287.2098,286.5005,286.8211,2176.0
2021-02-01 14:25:00,295.39,295.84,295.35,295.52,2300.0,287.0252,287.4625,286.9863,287.1515,2300.0
2021-02-01 14:30:00,295.62,295.62,295.25,295.35,2100.0,287.2487,287.2487,286.8892,286.9863,2100.0
2021-02-01 14:35:00,295.44,295.86,295.44,295.72,2226.0,287.0738,287.4819,287.0738,287.3458,2226.0
2021-02-01 14:40:00,295.81,295.93,295.44,295.44,1800.0,287.4333,287.5499,287.0738,287.0738,1800.0
2021-02-01 14:45:00,295.66,295.71,295.59,295.59,503.0,287.2875,287.3361,287.2195,287.2195,503.0
2021-02-01 14:50:00,295.44,295.8,295.39,295.45,1670.0,287.0738,287.4236,287.0252,287.0835,1670.0
2021-02-01 14:55:00,295.45,295.93,295.3,295.93,1133.0,287.0835,287.5499,286.9377,287.5499,1133.0
2021-02-01 15:00:00,295.82,296.1,295.77,296.1,1700.0,287.443,287.7151,287.3944,287.7151,1700.0
2021-02-01 15:05:00,296.06,296.58,296.0,296.42,1500.0,287.6762,288.1815,287.6179,288.026,1500.0
2021-02-01 15:10:00,296.4,296.82,296.02,296.28,3943.0,288.0066,288.4147,287.6374,287.89,3943.0
2021-02-01 15:15:00,296.68,296.81,296.04,296.04,2700.0,288.2787,288.405,287.6568,287.6568,2700.0
2021-02-01 15:20:00,296.18,296.32,295.99,296.32,2533.0,287.7928,287.9289,287.6082,287.9289,2533.0
2021-02-01 15:25:00,296.42,296.57,296.18,296.5,1622.0,288.026,288.1718,287.7928,288.1038,1622.0
2021-02-01 15:30:00,296.59,296.59,295.86,296.49,3000.0,288.1912,288.1912,287.4819,288.094,3000.0
2021-02-01 15:35:00,296.26,296.85,295.85,295.85,5260.0,287.8706,288.4438,287.4722,287.4722,5260.0
2021-02-01 15:40:00,295.59,296.29,295.58,295.74,3318.0,287.2195,287.8997,287.2098,287.3653,3318.0
2021-02-01 15:45:00,295.63,295.83,295.14,295.82,6337.0,287.2584,287.4527,286.7823,287.443,6337.0
2021-02-01 15:50:00,295.7,296.28,295.41,296.28,8936.0,287.3264,287.89,287.0446,287.89,8936.0
2021-02-01 15:55:00,296.13,296.47,295.74,295.83,33345.0,287.7442,288.0746,287.3653,287.4527,33345.0
2021-02-02 09:30:00,298.26,298.81,297.78,297.78,4787.0,289.8139,290.3483,289.3475,289.3475,4787.0
2021-02-02 09:35:00,298.39,298.51,296.52,296.52,2205.0,289.9402,290.0568,288.1232,288.1232,2205.0
2021-02-02 09:40:00,297.11,297.11,296.72,297.1,603.0,288.6965,288.6965,288.3175,288.6868,603.0
2021-02-02 09:45:00,297.1,297.62,296.67,297.62,1800.0,288.6868,289.192,288.2689,289.192,1800.0
2021-02-02 09:50:00,297.22,297.22,295.65,295.79,800.0,288.8034,288.8034,287.2778,287.4139,800.0
2021-02-02 09:55:00,295.48,297.13,294.97,296.98,3301.0,287.1126,288.7159,286.6171,288.5702,3301.0
2021-02-02 10:00:00,296.98,297.93,296.98,297.93,1234.0,288.5702,289.4933,288.5702,289.4933,1234.0
2021-02-02 10:05:00,298.55,298.57,297.26,297.56,4372.0,290.0957,290.1151,288.8422,289.1337,4372.0
2021-02-02 10:10:00,297.65,297.73,297.65,297.73,200.0,289.2212,289.2989,289.2212,289.2989,200.0
2021-02-02 10:15:00,297.86,298.62,297.73,298.31,7300.0,289.4252,290.1637,289.2989,289.8625,7300.0
2021-02-02 10:20:00,298.51,298.51,298.0,298.18,4685.0,290.0568,290.0568,289.5613,289.7362,4685.0
2021-02-02 10:25:00,298.31,298.57,297.24,297.24,3000.0,289.8625,290.1151,288.8228,288.8228,3000.0
2021-02-02 10:30:00,297.01,297.46,297.01,297.15,1100.0,288.5993,289.0366,288.5993,288.7354,1100.0
2021-02-02 10:35:00,297.42,297.42,297.42,297.42,100.0,288.9977,288.9977,288.9977,288.9977,100.0
2021-02-02 10:40:00,297.51,297.69,297.36,297.5,3402.0,289.0852,289.2601,288.9394,289.0754,3402.0
2021-02-02 10:45:00,297.81,298.37,297.81,298.07,1600.0,289.3767,289.9208,289.3767,289.6293,1600.0
2021-02-02 10:50:00,298.05,298.05,297.73,297.73,400.0,289.6099,289.6099,289.2989,289.2989,400.0
2021-02-02 10:55:00,297.94,298.17,297.48,297.48,2236.0,289.503,289.7265,289.056,289.056,2236.0
2021-02-02 11:00:00,297.17,297.6,296.73,297.5,7330.0,288.7548,289.1726,288.3272,289.0754,7330.0
2021-02-02 11:05:00,297.55,297.55,297.45,297.49,300.0,289.124,289.124,289.0269,289.0657,300.0
2021-02-02 11:10:00,297.53,297.75,297.44,297.5,1897.0,289.1046,289.3184,289.0171,289.0754,1897.0
2021-02-02 11:15:00,297.5,297.74,297.39,297.56,2300.0,289.0754,289.3086,288.9686,289.1337,2300.0
2021-02-02 11:20:00,297.48,297.79,297.29,297.29,2709.0,289.056,289.3572,288.8714,288.8714,2709.0
2021-02-02 11:25:00,297.29,297.4,297.29,297.4,500.0,288.8714,288.9783,288.8714,288.9783,500.0
2021-02-02 11:30:00,297.74,298.3,297.74,298.1,1500.0,289.3086,289.8528,289.3086,289.6585,1500.0
2021-02-02 11:35:00,298.3,298.33,297.95,297.95,2200.0,289.8528,289.8819,289.5127,289.5127,2200.0
2021-02-02 11:40:00,297.78,298.2,297.78,298.18,900.0,289.3475,289.7556,289.3475,289.7362,900.0
2021-02-02 11:45:00,298.29,298.32,297.91,298.04,3774.0,289.8431,289.8722,289.4738,289.6002,3774.0
2021-02-02 11:50:00,298.0,298.0,297.64,297.7,2173.0,289.5613,289.5613,289.2115,289.2698,2173.0
2021-02-02 11:55:00,297.86,298.05,297.7,297.7,484.0,289.4252,289.6099,289.2698,289.2698,484.0
2021-02-02 12:00:00,297.9,298.14,297.89,298.03,1500.0,289.4641,289.6973,289.4544,289.5904,1500.0
2021-02-02 12:05:00,298.03,298.03,297.39,297.39,2218.0,289.5904,289.5904,288.9686,288.9686,2218.0
2021-02-02 12:10:00,297.6,298.02,297.52,297.52,2100.0,289.1726,289.5807,289.0949,289.0949,2100.0
2021-02-02 12:15:00,297.54,297.58,297.15,297.15,800.0,289.1143,289.1532,288.7354,288.7354,800.0
2021-02-02 12:20:00,297.14,297.14,296.75,296.75,500.0,288.7256,288.7256,288.3467,288.3467,500.0
2021-02-02 12:25:00,296.92,296.92,296.13,296.25,1222.0,288.5119,288.5119,287.7442,287.8608,1222.0
2021-02-02 12:30:00,296.26,297.32,296.25,297.1,2315.0,287.8706,288.9005,287.8608,288.6868,2315.0
2021-02-02 12:35:00,296.94,297.38,296.94,297.17,1212.0,288.5313,288.9588,288.5313,288.7548,1212.0
2021-02-02 12:40:00,296.93,297.18,296.93,297.18,402.0,288.5216,288.7645,288.5216,288.7645,402.0
2021-02-02 12:45:00,297.06,297.16,297.03,297.06,829.0,288.6479,288.7451,288.6188,288.6479,829.0
2021-02-02 12:50:00,297.4,297.46,297.0,297.0,1007.0,288.9783,289.0366,288.5896,288.5896,1007.0
2021-02-02 12:55:00,297.06,297.5,297.06,297.37,500.0,288.6479,289.0754,288.6479,288.9491,500.0
2021-02-02 13:00:00,297.3,297.3,297.25,297.25,200.0,288.8811,288.8811,288.8325,288.8325,200.0
2021-02-02 13:05:00,297.17,297.17,296.67,296.68,800.0,288.7548,288.7548,288.2689,288.2787,800.0
2021-02-02 13:10:00,297.04,297.78,297.04,297.78,3900.0,288.6285,289.3475,288.6285,289.3475,3900.0
2021-02-02 13:15:00,297.61,297.61,297.52,297.6,427.0,289.1823,289.1823,289.0949,289.1726,427.0
2021-02-02 13:20:00,297.61,297.76,297.61,297.68,300.0,289.1823,289.3281,289.1823,289.2503,300.0
2021-02-02 13:25:00,297.67,297.82,297.67,297.82,500.0,289.2406,289.3864,289.2406,289.3864,500.0
2021-02-02 13:30:00,298.0,298.1,297.78,297.92,4236.0,289.5613,289.6585,289.3475,289.4835,4236.0
2021-02-02 13:35:00,297.95,297.96,297.78,297.78,1124.0,289.5127,289.5224,289.3475,289.3475,1124.0
2021-02-02 13:40:00,297.91,297.91,297.2,297.34,1800.0,289.4738,289.4738,288.7839,288.92,1800.0
2021-02-02 13:45:00,297.26,297.3,297.13,297.22,1170.0,288.8422,288.8811,288.7159,288.8034,1170.0
2021-02-02 13:50:00,296.92,296.92,296.91,296.92,100.0,288.5119,288.5119,288.5022,288.5119,100.0
2021-02-02 13:55:00,296.86,297.03,296.5,296.5,1601.0,288.4536,288.6188,288.1038,288.1038,1601.0
2021-02-02 14:00:00,296.64,296.64,296.4,296.42,900.0,288.2398,288.2398,288.0066,288.026,900.0
2021-02-02 14:05:00,296.58,296.98,296.58,296.68,13300.0,288.1815,288.5702,288.1815,288.2787,13300.0
2021-02-02 14:10:00,296.6,297.45,296.6,297.45,1300.0,288.2009,289.0269,288.2009,289.0269,1300.0
2021-02-02 14:15:00,297.65,297.65,296.87,297.29,1403.0,289.2212,289.2212,288.4633,288.8714,1403.0
2021-02-02 14:20:00,297.46,297.46,297.26,297.26,899.0,289.0366,289.0366,288.8422,288.8422,899.0
2021-02-02 14:25:00,297.35,297.42,297.12,297.12,1400.0,288.9297,288.9977,288.7062,288.7062,1400.0
2021-02-02 14:30:00,297.46,297.56,297.17,297.47,1001.0,289.0366,289.1337,288.7548,289.0463,1001.0
2021-02-02 14:35:00,297.61,297.61,297.25,297.36,1200.0,289.1823,289.1823,288.8325,288.9394,1200.0
2021-02-02 14:40:00,297.31,297.53,296.89,296.9,1300.0,288.8908,289.1046,288.4827,288.4924,1300.0
2021-02-02 14:45:00,297.0,297.12,296.92,297.12,820.0,288.5896,288.7062,288.5119,288.7062,820.0
2021-02-02 14:50:00,296.93,297.51,296.83,297.23,2198.0,288.5216,289.0852,288.4244,288.8131,2198.0
2021-02-02 14:55:00,297.26,297.28,296.79,297.28,1955.0,288.8422,288.8617,288.3855,288.8617,1955.0
2021-02-02 15:00:00,296.82,297.15,296.82,297.04,1020.0,288.4147,288.7354,288.4147,288.6285,1020.0
2021-02-02 15:05:00,297.0,297.27,297.0,297.16,800.0,288.5896,288.852,288.5896,288.7451,800.0
2021-02-02 15:10:00,296.96,296.96,296.27,296.27,1127.0,288.5507,288.5507,287.8803,287.8803,1127.0
2021-02-02 15:15:00,296.32,296.33,295.84,295.91,9465.0,287.9289,287.9386,287.4625,287.5305,9465.0
2021-02-02 15:20:00,295.85,296.03,295.55,296.03,1516.0,287.4722,287.6471,287.1807,287.6471,1516.0
2021-02-02 15:25:00,295.81,295.91,295.52,295.55,2700.0,287.4333,287.5305,287.1515,287.1807,2700.0
2021-02-02 15:30:00,295.4,295.6,295.36,295.45,3081.0,287.0349,287.2292,286.996,287.0835,3081.0
2021-02-02 15:35:00,295.6,295.75,295.27,295.58,3904.0,287.2292,287.375,286.9086,287.2098,3904.0
2021-02-02 15:40:00,295.63,296.06,295.55,295.57,2450.0,287.2584,287.6762,287.1807,287.2001,2450.0
2021-02-02 15:45:00,295.78,296.03,295.62,295.87,2559.0,287.4041,287.6471,287.2487,287.4916,2559.0
2021-02-02 15:50:00,295.83,295.83,294.89,294.96,9810.0,287.4527,287.4527,286.5394,286.6074,9810.0
2021-02-02 15:55:00,295.08,295.39,294.59,294.7,19349.0,286.724,287.0252,286.2478,286.3547,19349.0
2021-02-03 09:30:00,295.52,296.1,294.28,294.96,4912.0,287.1515,287.7151,285.9466,286.6074,4912.0
2021-02-03 09:35:00,295.93,296.27,295.38,295.38,1600.0,287.5499,287.8803,287.0155,287.0155,1600.0
2021-02-03 09:40:00,295.47,296.58,295.46,296.53,1550.0,287.1029,288.1815,287.0932,288.1329,1550.0
2021-02-03 09:45:00,297.24,297.25,296.33,296.33,2580.0,288.8228,288.8325,287.9386,287.9386,2580.0
2021-02-03 09:50:00,295.96,295.96,294.99,295.21,3000.0,287.5791,287.5791,286.6365,286.8503,3000.0
2021-02-03 09:55:00,295.36,295.5,295.27,295.27,1504.0,286.996,287.1321,286.9086,286.9086,1504.0
2021-02-03 10:00:00,295.31,295.94,295.3,295.63,871.0,286.9475,287.5596,286.9377,287.2584,871.0
2021-02-03 10:05:00,295.63,296.5,295.63,296.49,4110.0,287.2584,288.1038,287.2584,288.094,4110.0
2021-02-03 10:10:00,296.21,297.01,295.28,295.28,3911.0,287.822,288.5993,286.9183,286.9183,3911.0
2021-02-03 10:15:00,295.37,295.92,295.06,295.49,4500.0,287.0058,287.5402,286.7045,287.1224,4500.0
2021-02-03 10:20:00,295.45,296.05,295.45,295.67,2705.0,287.0835,287.6665,287.0835,287.2973,2705.0
2021-02-03 10:25:00,295.49,295.85,294.8,295.08,1686.0,287.1224,287.4722,286.4519,286.724,1686.0
2021-02-03 10:30:00,294.5,295.03,294.37,294.37,7702.0,286.1604,286.6754,286.0341,286.0341,7702.0
2021-02-03 10:35:00,294.95,295.54,294.95,295.42,1607.0,286.5977,287.1709,286.5977,287.0543,1607.0
2021-02-03 10:40:00,295.29,295.57,294.86,295.19,2000.0,286.928,287.2001,286.5102,286.8309,2000.0
2021-02-03 10:45:00,295.38,295.57,295.38,295.52,300.0,287.0155,287.2001,287.0155,287.1515,300.0
2021-02-03 10:50:00,295.81,296.0,295.45,295.71,3137.0,287.4333,287.6179,287.0835,287.3361,3137.0
2021-02-03 10:55:00,295.92,296.31,295.72,295.72,3164.0,287.5402,287.9191,287.3458,287.3458,3164.0
2021-02-03 11:00:00,296.02,296.02,296.0,296.0,200.0,287.6374,287.6374,287.6179,287.6179,200.0
2021-02-03 11:05:00,295.98,296.89,295.97,296.88,2113.0,287.5985,288.4827,287.5888,288.473,2113.0
2021-02-03 11:10:00,297.05,297.05,296.47,296.5,2026.0,288.6382,288.6382,288.0746,288.1038,2026.0
2021-02-03 11:15:00,296.73,296.73,296.36,296.36,500.0,288.3272,288.3272,287.9677,287.9677,500.0
2021-02-03 11:20:00,296.06,296.4,296.05,296.24,800.0,287.6762,288.0066,287.6665,287.8511,800.0
2021-02-03 11:25:00,296.6,296.6,295.97,295.97,3750.0,288.2009,288.2009,287.5888,287.5888,3750.0
2021-02-03 11:30:00,295.75,295.75,295.6,295.6,200.0,287.375,287.375,287.2292,287.2292,200.0
2021-02-03 11:35:00,295.44,295.87,295.43,295.87,1200.0,287.0738,287.4916,287.0641,287.4916,1200.0
2021-02-03 11:40:00,296.3,296.3,295.9,296.02,1100.0,287.9094,287.9094,287.5208,287.6374,1100.0
2021-02-03 11:45:00,296.13,296.27,295.58,295.58,3820.0,287.7442,287.8803,287.2098,287.2098,3820.0
2021-02-03 11:50:00,295.52,296.07,295.31,296.07,900.0,287.1515,287.6859,286.9475,287.6859,900.0
2021-02-03 11:55:00,296.47,296.53,295.83,295.83,1400.0,288.0746,288.1329,287.4527,287.4527,1400.0
2021-02-03 12:00:00,295.94,296.04,295.91,295.92,1000.0,287.5596,287.6568,287.5305,287.5402,1000.0
2021-02-03 12:05:00,295.87,296.0,295.31,295.31,3000.0,287.4916,287.6179,286.9475,286.9475,3000.0
2021-02-03 12:10:00,295.28,295.29,294.65,295.09,600.0,286.9183,286.928,286.3061,286.7337,600.0
2021-02-03 12:15:00,295.3,295.46,295.15,295.28,1705.0,286.9377,287.0932,286.792,286.9183,1705.0
2021-02-03 12:20:00,295.12,295.35,294.43,295.2,2288.0,286.7628,286.9863,286.0924,286.8406,2288.0
2021-02-03 12:25:00,294.97,295.19,294.95,294.95,500.0,286.6171,286.8309,286.5977,286.5977,500.0
2021-02-03 12:30:00,294.65,295.02,294.5,294.51,1919.0,286.3061,286.6657,286.1604,286.1701,1919.0
2021-02-03 12:35:00,294.65,295.17,294.65,295.1,1300.0,286.3061,286.8114,286.3061,286.7434,1300.0
2021-02-03 12:40:00,294.94,295.01,294.7,294.7,1101.0,286.5879,286.656,286.3547,286.3547,1101.0
2021-02-03 12:45:00,294.7,295.1,294.68,295.01,2402.0,286.3547,286.7434,286.3353,286.656,2402.0
2021-02-03 12:50:00,295.04,295.1,294.7,294.7,1287.0,286.6851,286.7434,286.3547,286.3547,1287.0
2021-02-03 12:55:00,294.94,295.2,294.93,295.2,1000.0,286.5879,286.8406,286.5782,286.8406,1000.0
2021-02-03 13:00:00,294.98,295.1,294.75,295.1,800.0,286.6268,286.7434,286.4033,286.7434,800.0
2021-02-03 13:05:00,295.01,295.05,294.53,294.54,700.0,286.656,286.6948,286.1895,286.1993,700.0
2021-02-03 13:10:00,294.54,294.86,294.51,294.86,1239.0,286.1993,286.5102,286.1701,286.5102,1239.0
2021-02-03 13:15:00,294.92,295.18,294.87,294.9,1281.0,286.5685,286.8211,286.5199,286.5491,1281.0
2021-02-03 13:20:00,294.87,295.0,294.62,295.0,1100.0,286.5199,286.6462,286.277,286.6462,1100.0
2021-02-03 13:25:00,294.89,294.89,294.68,294.68,700.0,286.5394,286.5394,286.3353,286.3353,700.0
2021-02-03 13:30:00,294.68,294.87,294.64,294.72,2222.0,286.3353,286.5199,286.2964,286.3742,2222.0
2021-02-03 13:35:00,294.72,295.05,294.69,294.91,1833.0,286.3742,286.6948,286.345,286.5588,1833.0
2021-02-03 13:40:00,294.9,295.1,294.62,294.62,3121.0,286.5491,286.7434,286.277,286.277,3121.0
2021-02-03 13:45:00,294.62,294.95,294.56,294.65,800.0,286.277,286.5977,286.2187,286.3061,800.0
2021-02-03 13:50:00,294.65,294.72,294.56,294.62,1228.0,286.3061,286.3742,286.2187,286.277,1228.0
2021-02-03 13:55:00,294.58,294.76,294.54,294.54,1400.0,286.2381,286.413,286.1993,286.1993,1400.0
2021-02-03 14:00:00,294.55,294.55,294.27,294.27,600.0,286.209,286.209,285.9369,285.9369,600.0
2021-02-03 14:05:00,294.32,294.51,294.22,294.22,4094.0,285.9855,286.1701,285.8883,285.8883,4094.0
2021-02-03 14:10:00,294.13,294.24,294.05,294.15,1800.0,285.8009,285.9078,285.7231,285.8203,1800.0
2021-02-03 14:15:00,294.24,294.24,293.55,293.62,1800.0,285.9078,285.9078,285.2373,285.3053,1800.0
2021-02-03 14:20:00,293.66,294.42,293.4,294.35,16392.0,285.3442,286.0827,285.0915,286.0146,16392.0
2021-02-03 14:25:00,294.45,294.85,293.97,294.62,6931.0,286.1118,286.5005,285.6454,286.277,6931.0
2021-02-03 14:30:00,294.71,295.04,294.71,295.04,1700.0,286.3644,286.6851,286.3644,286.6851,1700.0
2021-02-03 14:35:00,294.8,295.1,294.6,294.66,3127.0,286.4519,286.7434,286.2576,286.3159,3127.0
2021-02-03 14:40:00,294.75,294.75,294.27,294.5,4305.0,286.4033,286.4033,285.9369,286.1604,4305.0
2021-02-03 14:45:00,294.61,294.81,294.57,294.81,1774.0,286.2673,286.4616,286.2284,286.4616,1774.0
2021-02-03 14:50:00,294.7,294.7,293.07,293.53,5477.0,286.3547,286.3547,284.7709,285.2179,5477.0
2021-02-03 14:55:00,293.67,293.95,293.5,293.95,9110.0,285.3539,285.626,285.1887,285.626,9110.0
2021-02-03 15:00:00,293.81,294.81,293.81,294.36,3600.0,285.4899,286.4616,285.4899,286.0244,3600.0
2021-02-03 15:05:00,294.34,294.36,294.06,294.22,2800.0,286.0049,286.0244,285.7329,285.8883,2800.0
2021-02-03 15:10:00,294.21,294.42,294.05,294.05,3722.0,285.8786,286.0827,285.7231,285.7231,3722.0
2021-02-03 15:15:00,294.06,294.55,294.06,294.38,2400.0,285.7329,286.209,285.7329,286.0438,2400.0
2021-02-03 15:20:00,294.35,294.73,294.3,294.54,3250.0,286.0146,286.3839,285.9661,286.1993,3250.0
2021-02-03 15:25:00,294.47,294.63,293.99,294.33,22038.0,286.1312,286.2867,285.6648,285.9952,22038.0
2021-02-03 15:30:00,294.33,295.04,293.72,295.04,10542.0,285.9952,286.6851,285.4025,286.6851,10542.0
2021-02-03 15:35:00,295.12,295.37,294.89,295.18,2900.0,286.7628,287.0058,286.5394,286.8211,2900.0
2021-02-03 15:40:00,295.17,295.53,294.51,294.51,4950.0,286.8114,287.1612,286.1701,286.1701,4950.0
2021-02-03 15:45:00,294.81,295.15,294.7,294.88,7334.0,286.4616,286.792,286.3547,286.5296,7334.0
2021-02-03 15:50:00,294.81,295.23,294.76,294.88,9588.0,286.4616,286.8697,286.413,286.5296,9588.0
2021-02-03 15:55:00,294.97,294.99,294.5,294.89,24612.0,286.6171,286.6365,286.1604,286.5394,24612.0
2021-02-04 09:30:00,295.94,295.94,292.91,295.26,9028.0,287.5596,287.5596,284.6154,286.8989,9028.0
2021-02-04 09:35:00,295.28,296.08,295.07,295.84,3100.0,286.9183,287.6957,286.7143,287.4625,3100.0
2021-02-04 09:40:00,296.0,296.0,294.82,295.74,4120.0,287.6179,287.6179,286.4713,287.3653,4120.0
2021-02-04 09:45:00,295.29,296.0,294.9,295.68,3347.0,286.928,287.6179,286.5491,287.307,3347.0
2021-02-04 09:50:00,295.76,296.84,295.65,296.84,1902.0,287.3847,288.4341,287.2778,288.4341,1902.0
2021-02-04 09:55:00,296.61,297.97,295.82,295.82,10041.0,288.2106,289.5321,287.443,287.443,10041.0
2021-02-04 10:00:00,296.5,297.22,295.42,297.0,11271.0,288.1038,288.8034,287.0543,288.5896,11271.0
2021-02-04 10:05:00,297.13,297.5,296.61,297.35,3658.0,288.7159,289.0754,288.2106,288.9297,3658.0
2021-02-04 10:10:00,297.77,298.09,297.2,297.99,6585.0,289.3378,289.6487,288.7839,289.5516,6585.0
2021-02-04 10:15:00,297.56,298.04,297.21,298.02,18499.0,289.1337,289.6002,288.7937,289.5807,18499.0
2021-02-04 10:20:00,298.06,298.07,297.91,298.0,1103.0,289.6196,289.6293,289.4738,289.5613,1103.0
2021-02-04 10:25:00,297.8,297.81,295.51,295.51,7046.0,289.3669,289.3767,287.1418,287.1418,7046.0
2021-02-04 10:30:00,296.0,296.17,295.24,295.31,3016.0,287.6179,287.7831,286.8794,286.9475,3016.0
2021-02-04 10:35:00,295.32,295.61,294.87,295.61,1329.0,286.9572,287.239,286.5199,287.239,1329.0
2021-02-04 10:40:00,295.61,296.0,295.54,295.7,800.0,287.239,287.6179,287.1709,287.3264,800.0
2021-02-04 10:45:00,295.79,296.07,295.56,296.06,2643.0,287.4139,287.6859,287.1904,287.6762,2643.0
2021-02-04 10:50:00,295.9,296.51,295.9,296.25,1920.0,287.5208,288.1135,287.5208,287.8608,1920.0
2021-02-04 10:55:00,296.3,296.3,295.95,296.14,4529.0,287.9094,287.9094,287.5693,287.754,4529.0
2021-02-04 11:00:00,296.32,296.88,296.13,296.13,4451.0,287.9289,288.473,287.7442,287.7442,4451.0
2021-02-04 11:05:00,296.27,296.27,295.89,295.89,878.0,287.8803,287.8803,287.511,287.511,878.0
2021-02-04 11:10:00,295.8,295.84,295.66,295.66,1000.0,287.4236,287.4625,287.2875,287.2875,1000.0
2021-02-04 11:15:00,295.52,295.53,295.09,295.35,1491.0,287.1515,287.1612,286.7337,286.9863,1491.0
2021-02-04 11:20:00,295.16,295.44,294.89,295.16,4620.0,286.8017,287.0738,286.5394,286.8017,4620.0
2021-02-04 11:25:00,295.04,295.07,294.72,294.73,2200.0,286.6851,286.7143,286.3742,286.3839,2200.0
2021-02-04 11:30:00,294.72,294.91,294.38,294.9,3065.0,286.3742,286.5588,286.0438,286.5491,3065.0
2021-02-04 11:35:00,294.73,295.08,294.64,294.93,1000.0,286.3839,286.724,286.2964,286.5782,1000.0
2021-02-04 11:40:00,294.93,295.08,294.77,295.08,700.0,286.5782,286.724,286.4228,286.724,700.0
2021-02-04 11:45:00,295.08,295.34,295.08,295.34,427.0,286.724,286.9766,286.724,286.9766,427.0
2021-02-04 11:50:00,295.51,295.62,295.39,295.39,1489.0,287.1418,287.2487,287.0252,287.0252,1489.0
2021-02-04 11:55:00,295.12,295.12,295.03,295.03,200.0,286.7628,286.7628,286.6754,286.6754,200.0
2021-02-04 12:00:00,295.45,295.72,295.45,295.72,1062.0,287.0835,287.3458,287.0835,287.3458,1062.0
2021-02-04 12:05:00,295.72,295.75,295.64,295.65,700.0,287.3458,287.375,287.2681,287.2778,700.0
2021-02-04 12:10:00,295.97,295.97,295.97,295.97,100.0,287.5888,287.5888,287.5888,287.5888,100.0
2021-02-04 12:15:00,296.0,296.02,295.83,295.96,2200.0,287.6179,287.6374,287.4527,287.5791,2200.0
2021-02-04 12:20:00,295.99,296.1,295.87,295.87,1584.0,287.6082,287.7151,287.4916,287.4916,1584.0
2021-02-04 12:25:00,295.98,295.98,295.95,295.97,300.0,287.5985,287.5985,287.5693,287.5888,300.0
2021-02-04 12:30:00,295.99,296.02,295.97,296.02,300.0,287.6082,287.6374,287.5888,287.6374,300.0
2021-02-04 12:35:00,296.01,296.05,295.62,295.62,800.0,287.6276,287.6665,287.2487,287.2487,800.0
2021-02-04 12:40:00,295.64,295.7,295.48,295.48,2301.0,287.2681,287.3264,287.1126,287.1126,2301.0
2021-02-04 12:45:00,295.56,295.69,295.56,295.62,800.0,287.1904,287.3167,287.1904,287.2487,800.0
2021-02-04 12:50:00,295.7,296.1,295.7,296.1,900.0,287.3264,287.7151,287.3264,287.7151,900.0
2021-02-04 12:55:00,296.4,296.41,296.39,296.41,300.0,288.0066,288.0163,287.9969,288.0163,300.0
2021-02-04 13:00:00,296.63,296.63,296.25,296.25,900.0,288.2301,288.2301,287.8608,287.8608,900.0
2021-02-04 13:05:00,296.31,296.63,296.31,296.5,400.0,287.9191,288.2301,287.9191,288.1038,400.0
2021-02-04 13:10:00,296.5,296.61,296.37,296.5,2300.0,288.1038,288.2106,287.9774,288.1038,2300.0
2021-02-04 13:15:00,296.41,296.42,296.28,296.38,1267.0,288.0163,288.026,287.89,287.9872,1267.0
2021-02-04 13:20:00,296.45,296.59,296.16,296.22,1602.0,288.0552,288.1912,287.7734,287.8317,1602.0
2021-02-04 13:25:00,296.27,296.27,295.34,295.56,1514.0,287.8803,287.8803,286.9766,287.1904,1514.0
2021-02-04 13:30:00,295.52,295.62,295.47,295.5,700.0,287.1515,287.2487,287.1029,287.1321,700.0
2021-02-04 13:35:00,295.79,296.0,295.79,296.0,2200.0,287.4139,287.6179,287.4139,287.6179,2200.0
2021-02-04 13:40:00,296.31,296.31,296.23,296.23,300.0,287.9191,287.9191,287.8414,287.8414,300.0
2021-02-04 13:45:00,296.47,296.57,296.26,296.48,3601.0,288.0746,288.1718,287.8706,288.0843,3601.0
2021-02-04 13:50:00,296.5,296.53,296.28,296.53,2200.0,288.1038,288.1329,287.89,288.1329,2200.0
2021-02-04 13:55:00,296.32,296.63,296.28,296.44,1100.0,287.9289,288.2301,287.89,288.0455,1100.0
2021-02-04 14:00:00,296.54,296.54,296.34,296.52,1845.0,288.1426,288.1426,287.9483,288.1232,1845.0
2021-02-04 14:05:00,296.54,296.62,296.37,296.37,1000.0,288.1426,288.2204,287.9774,287.9774,1000.0
2021-02-04 14:10:00,296.32,296.46,296.26,296.44,2476.0,287.9289,288.0649,287.8706,288.0455,2476.0
2021-02-04 14:15:00,296.52,296.53,296.32,296.46,2000.0,288.1232,288.1329,287.9289,288.0649,2000.0
2021-02-04 14:20:00,296.55,296.56,296.34,296.34,1206.0,288.1523,288.1621,287.9483,287.9483,1206.0
2021-02-04 14:25:00,296.29,296.38,296.29,296.38,500.0,287.8997,287.9872,287.8997,287.9872,500.0
2021-02-04 14:30:00,296.5,296.53,296.36,296.38,3023.0,288.1038,288.1329,287.9677,287.9872,3023.0
2021-02-04 14:35:00,296.34,296.43,296.26,296.26,600.0,287.9483,288.0357,287.8706,287.8706,600.0
2021-02-04 14:40:00,296.48,296.5,296.24,296.24,1300.0,288.0843,288.1038,287.8511,287.8511,1300.0
2021-02-04 14:45:00,296.17,296.37,296.04,296.23,1224.0,287.7831,287.9774,287.6568,287.8414,1224.0
2021-02-04 14:50:00,296.5,296.5,296.16,296.5,2700.0,288.1038,288.1038,287.7734,288.1038,2700.0
2021-02-04 14:55:00,296.5,296.53,296.32,296.32,3367.0,288.1038,288.1329,287.9289,287.9289,3367.0
2021-02-04 15:00:00,296.24,296.25,296.06,296.06,1400.0,287.8511,287.8608,287.6762,287.6762,1400.0
2021-02-04 15:05:00,296.06,296.12,296.0,296.03,1300.0,287.6762,287.7345,287.6179,287.6471,1300.0
2021-02-04 15:10:00,295.96,296.0,295.82,295.87,2776.0,287.5791,287.6179,287.443,287.4916,2776.0
2021-02-04 15:15:00,295.58,295.58,295.3,295.3,1200.0,287.2098,287.2098,286.9377,286.9377,1200.0
2021-02-04 15:20:00,295.04,295.1,294.64,294.65,1879.0,286.6851,286.7434,286.2964,286.3061,1879.0
2021-02-04 15:25:00,294.67,294.67,294.05,294.2,5016.0,286.3256,286.3256,285.7231,285.8689,5016.0
2021-02-04 15:30:00,294.12,294.31,293.82,293.88,5811.0,285.7912,285.9758,285.4997,285.558,5811.0
2021-02-04 15:35:00,293.87,293.92,293.43,293.77,4500.0,285.5482,285.5968,285.1207,285.4511,4500.0
2021-02-04 15:40:00,293.75,294.31,293.75,294.24,2400.0,285.4316,285.9758,285.4316,285.9078,2400.0
2021-02-04 15:45:00,294.28,294.51,294.11,294.25,5332.0,285.9466,286.1701,285.7814,285.9175,5332.0
2021-02-04 15:50:00,294.18,294.52,294.17,294.51,3908.0,285.8495,286.1798,285.8397,286.1701,3908.0
2021-02-04 15:55:00,294.71,295.37,294.67,295.06,19106.0,286.3644,287.0058,286.3256,286.7045,19106.0
2021-02-05 09:30:00,299.28,299.28,297.81,299.06,8230.0,290.805,290.805,289.3767,290.5913,8230.0
2021-02-05 09:35:00,298.82,298.89,297.97,298.81,2772.0,290.3581,290.4261,289.5321,290.3483,2772.0
2021-02-05 09:40:00,297.86,299.32,297.86,298.57,2698.0,289.4252,290.8439,289.4252,290.1151,2698.0
2021-02-05 09:45:00,298.58,298.96,297.58,298.49,1625.0,290.1249,290.4941,289.1532,290.0374,1625.0
2021-02-05 09:50:00,298.18,299.0,297.13,297.78,4062.0,289.7362,290.533,288.7159,289.3475,4062.0
2021-02-05 09:55:00,297.52,297.52,294.69,295.26,3500.0,289.0949,289.0949,286.345,286.8989,3500.0
2021-02-05 10:00:00,295.54,295.92,294.9,295.92,2069.0,287.1709,287.5402,286.5491,287.5402,2069.0
2021-02-05 10:05:00,296.15,297.35,296.15,297.12,12639.0,287.7637,288.9297,287.7637,288.7062,12639.0
2021-02-05 10:10:00,296.6,297.13,296.46,297.07,825.0,288.2009,288.7159,288.0649,288.6576,825.0
2021-02-05 10:15:00,297.12,297.26,296.7,297.26,1010.0,288.7062,288.8422,288.2981,288.8422,1010.0
2021-02-05 10:20:00,297.14,297.21,296.8,296.8,900.0,288.7256,288.7937,288.3953,288.3953,900.0
2021-02-05 10:25:00,296.94,297.1,296.24,297.1,1100.0,288.5313,288.6868,287.8511,288.6868,1100.0
2021-02-05 10:30:00,297.25,297.99,296.61,297.99,5006.0,288.8325,289.5516,288.2106,289.5516,5006.0
2021-02-05 10:35:00,298.16,298.17,297.82,297.82,2701.0,289.7168,289.7265,289.3864,289.3864,2701.0
2021-02-05 10:40:00,298.15,298.15,297.67,297.92,2600.0,289.707,289.707,289.2406,289.4835,2600.0
2021-02-05 10:45:00,298.01,298.03,297.87,297.87,1100.0,289.571,289.5904,289.435,289.435,1100.0
2021-02-05 10:50:00,297.86,298.08,297.84,297.84,1627.0,289.4252,289.639,289.4058,289.4058,1627.0
2021-02-05 10:55:00,298.03,298.03,297.65,297.85,1802.0,289.5904,289.5904,289.2212,289.4155,1802.0
2021-02-05 11:00:00,297.78,297.78,297.14,297.48,6806.0,289.3475,289.3475,288.7256,289.056,6806.0
2021-02-05 11:05:00,297.22,297.29,297.13,297.13,752.0,288.8034,288.8714,288.7159,288.7159,752.0
2021-02-05 11:10:00,296.89,298.14,296.89,298.14,820.0,288.4827,289.6973,288.4827,289.6973,820.0
2021-02-05 11:15:00,297.69,298.0,297.69,297.81,1215.0,289.2601,289.5613,289.2601,289.3767,1215.0
2021-02-05 11:20:00,297.87,298.2,297.73,297.73,2200.0,289.435,289.7556,289.2989,289.2989,2200.0
2021-02-05 11:25:00,297.72,297.83,297.5,297.5,1000.0,289.2892,289.3961,289.0754,289.0754,1000.0
2021-02-05 11:30:00,297.53,297.82,297.3,297.3,2717.0,289.1046,289.3864,288.8811,288.8811,2717.0
2021-02-05 11:35:00,297.49,297.5,297.02,297.03,1000.0,289.0657,289.0754,288.609,288.6188,1000.0
2021-02-05 11:40:00,297.13,297.13,297.12,297.13,100.0,288.7159,288.7159,288.7062,288.7159,100.0
2021-02-05 11:45:00,297.14,297.26,297.11,297.22,2400.0,288.7256,288.8422,288.6965,288.8034,2400.0
2021-02-05 11:50:00,297.34,297.5,296.49,296.6,5978.0,288.92,289.0754,288.094,288.2009,5978.0
2021-02-05 11:55:00,296.22,296.33,296.07,296.07,4803.0,287.8317,287.9386,287.6859,287.6859,4803.0
2021-02-05 12:00:00,295.94,296.14,295.78,296.14,2458.0,287.5596,287.754,287.4041,287.754,2458.0
2021-02-05 12:05:00,295.98,297.2,295.98,297.19,1321.0,287.5985,288.7839,287.5985,288.7742,1321.0
2021-02-05 12:10:00,297.15,297.48,297.04,297.48,2877.0,288.7354,289.056,288.6285,289.056,2877.0
2021-02-05 12:15:00,297.58,297.88,297.53,297.87,1200.0,289.1532,289.4447,289.1046,289.435,1200.0
2021-02-05 12:20:00,297.64,297.71,297.52,297.52,300.0,289.2115,289.2795,289.0949,289.0949,300.0
2021-02-05 12:25:00,297.9,298.03,297.67,297.67,2382.0,289.4641,289.5904,289.2406,289.2406,2382.0
2021-02-05 12:30:00,297.73,297.9,297.71,297.75,1100.0,289.2989,289.4641,289.2795,289.3184,1100.0
2021-02-05 12:35:00,297.68,297.88,297.68,297.88,400.0,289.2503,289.4447,289.2503,289.4447,400.0
2021-02-05 12:40:00,297.94,298.05,297.54,297.81,2446.0,289.503,289.6099,289.1143,289.3767,2446.0
2021-02-05 12:45:00,297.83,298.0,297.76,298.0,500.0,289.3961,289.5613,289.3281,289.5613,500.0
2021-02-05 12:50:00,297.84,298.03,297.72,297.72,1000.0,289.4058,289.5904,289.2892,289.2892,1000.0
2021-02-05 12:55:00,297.7,297.83,297.49,297.83,2100.0,289.2698,289.3961,289.0657,289.3961,2100.0
2021-02-05 13:00:00,297.91,297.91,297.45,297.7,1100.0,289.4738,289.4738,289.0269,289.2698,1100.0
2021-02-05 13:05:00,297.3,297.58,297.3,297.46,300.0,288.8811,289.1532,288.8811,289.0366,300.0
2021-02-05 13:10:00,297.51,297.8,297.51,297.76,500.0,289.0852,289.3669,289.0852,289.3281,500.0
2021-02-05 13:15:00,297.78,297.93,297.55,297.78,1754.0,289.3475,289.4933,289.124,289.3475,1754.0
2021-02-05 13:20:00,297.48,297.95,297.26,297.94,6572.0,289.056,289.5127,288.8422,289.503,6572.0
2021-02-05 13:25:00,297.97,298.06,297.69,297.73,4450.0,289.5321,289.6196,289.2601,289.2989,4450.0
2021-02-05 13:30:00,298.0,298.0,297.55,297.56,1361.0,289.5613,289.5613,289.124,289.1337,1361.0
2021-02-05 13:35:00,297.55,297.6,297.48,297.58,4407.0,289.124,289.1726,289.056,289.1532,4407.0
2021-02-05 13:40:00,297.36,297.58,297.36,297.48,1500.0,288.9394,289.1532,288.9394,289.056,1500.0
2021-02-05 13:45:00,297.56,297.58,297.42,297.46,1100.0,289.1337,289.1532,288.9977,289.0366,1100.0
2021-02-05 13:50:00,297.3,297.45,297.3,297.35,720.0,288.8811,289.0269,288.8811,288.9297,720.0
2021-02-05 13:55:00,297.52,297.52,297.51,297.51,200.0,289.0949,289.0949,289.0852,289.0852,200.0
2021-02-05 14:00:00,297.5,297.67,297.5,297.5,1615.0,289.0754,289.2406,289.0754,289.0754,1615.0
2021-02-05 14:05:00,297.63,297.63,297.45,297.51,500.0,289.2018,289.2018,289.0269,289.0852,500.0
2021-02-05 14:10:00,297.65,297.65,297.65,297.65,129.0,289.2212,289.2212,289.2212,289.2212,129.0
2021-02-05 14:15:00,297.76,297.76,297.56,297.6,518.0,289.3281,289.3281,289.1337,289.1726,518.0
2021-02-05 14:20:00,297.54,297.8,297.5,297.54,1951.0,289.1143,289.3669,289.0754,289.1143,1951.0
2021-02-05 14:25:00,297.52,297.8,297.52,297.58,512.0,289.0949,289.3669,289.0949,289.1532,512.0
2021-02-05 14:30:00,297.6,297.69,297.52,297.52,1435.0,289.1726,289.2601,289.0949,289.0949,1435.0
2021-02-05 14:35:00,297.36,297.62,297.35,297.62,900.0,288.9394,289.192,288.9297,289.192,900.0
2021-02-05 14:40:00,297.62,297.62,297.62,297.62,0.0,289.192,289.192,289.192,289.192,0.0
2021-02-05 14:45:00,297.52,297.52,296.98,296.98,1000.0,289.0949,289.0949,288.5702,288.5702,1000.0
2021-02-05 14:50:00,296.78,296.9,296.53,296.6,4020.0,288.3758,288.4924,288.1329,288.2009,4020.0
2021-02-05 14:55:00,296.44,296.71,296.43,296.71,2300.0,288.0455,288.3078,288.0357,288.3078,2300.0
2021-02-05 15:00:00,296.56,296.63,296.15,296.27,2234.0,288.1621,288.2301,287.7637,287.8803,2234.0
2021-02-05 15:05:00,296.1,296.23,295.92,295.93,1801.0,287.7151,287.8414,287.5402,287.5499,1801.0
2021-02-05 15:10:00,295.92,296.73,295.91,296.65,3311.0,287.5402,288.3272,287.5305,288.2495,3311.0
2021-02-05 15:15:00,296.83,296.9,296.68,296.69,910.0,288.4244,288.4924,288.2787,288.2884,910.0
2021-02-05 15:20:00,296.67,296.72,296.56,296.66,1797.0,288.2689,288.3175,288.1621,288.2592,1797.0
2021-02-05 15:25:00,296.76,297.05,296.5,297.05,5692.0,288.3564,288.6382,288.1038,288.6382,5692.0
2021-02-05 15:30:00,296.8,297.28,296.8,297.28,2200.0,288.3953,288.8617,288.3953,288.8617,2200.0
2021-02-05 15:35:00,297.35,297.35,297.01,297.25,1712.0,288.9297,288.9297,288.5993,288.8325,1712.0
2021-02-05 15:40:00,297.21,297.25,296.99,297.01,2946.0,288.7937,288.8325,288.5799,288.5993,2946.0
2021-02-05 15:45:00,297.01,297.25,296.78,296.79,4166.0,288.5993,288.8325,288.3758,288.3855,4166.0
2021-02-05 15:50:00,296.75,297.07,296.75,297.07,6124.0,288.3467,288.6576,288.3467,288.6576,6124.0
2021-02-05 15:55:00,297.09,297.64,296.96,297.6,18610.0,288.6771,289.2115,288.5507,289.1726,18610.0
2021-02-08 09:30:00,300.0,300.0,299.09,299.9,6077.0,291.5046,291.5046,290.6204,291.4075,6077.0
2021-02-08 09:35:00,299.88,300.84,299.76,300.59,2350.0,291.388,292.3209,291.2714,292.0779,2350.0
2021-02-08 09:40:00,300.8,302.14,300.69,302.05,3125.0,292.282,293.584,292.1751,293.4966,3125.0
2021-02-08 09:45:00,302.04,303.05,301.87,303.05,3017.0,293.4869,294.4683,293.3217,294.4683,3017.0
2021-02-08 09:50:00,303.1,303.32,302.35,303.01,3901.0,294.5169,294.7306,293.7881,294.4294,3901.0
2021-02-08 09:55:00,302.71,303.0,301.74,301.83,7126.0,294.1379,294.4197,293.1954,293.2828,7126.0
2021-02-08 10:00:00,301.56,302.73,301.23,302.73,3727.0,293.0205,294.1573,292.6998,294.1573,3727.0
2021-02-08 10:05:00,302.4,302.48,301.61,301.61,8759.0,293.8367,293.9144,293.0691,293.0691,8759.0
2021-02-08 10:10:00,302.26,302.47,301.94,302.4,3410.0,293.7006,293.9047,293.3897,293.8367,3410.0
2021-02-08 10:15:00,302.13,302.64,301.88,302.47,9254.0,293.5743,294.0699,293.3314,293.9047,9254.0
2021-02-08 10:20:00,302.43,303.03,302.01,302.74,2700.0,293.8658,294.4488,293.4577,294.1671,2700.0
2021-02-08 10:25:00,302.9,302.96,302.8,302.96,1600.0,294.3225,294.3808,294.2254,294.3808,1600.0
2021-02-08 10:30:00,302.96,302.96,302.03,302.03,3987.0,294.3808,294.3808,293.4772,293.4772,3987.0
2021-02-08 10:35:00,302.27,302.82,302.02,302.7,3683.0,293.7104,294.2448,293.4674,294.1282,3683.0
2021-02-08 10:40:00,302.69,302.7,301.68,302.23,1900.0,294.1185,294.1282,293.1371,293.6715,1900.0
2021-02-08 10:45:00,302.2,302.61,302.15,302.15,2127.0,293.6423,294.0407,293.5938,293.5938,2127.0
2021-02-08 10:50:00,301.95,302.1,301.5,302.1,3000.0,293.3994,293.5452,292.9622,293.5452,3000.0
2021-02-08 10:55:00,301.83,302.08,301.66,301.8,1462.0,293.2828,293.5257,293.1176,293.2537,1462.0
2021-02-08 11:00:00,301.8,301.8,300.92,301.0,4983.0,293.2537,293.2537,292.3986,292.4763,4983.0
2021-02-08 11:05:00,301.06,301.77,300.62,301.23,3700.0,292.5346,293.2245,292.1071,292.6998,3700.0
2021-02-08 11:10:00,301.24,301.24,300.25,300.31,1410.0,292.7095,292.7095,291.7476,291.8059,1410.0
2021-02-08 11:15:00,300.4,300.4,300.14,300.17,900.0,291.8933,291.8933,291.6407,291.6698,900.0
2021-02-08 11:20:00,299.57,300.17,299.57,300.17,1001.0,291.0868,291.6698,291.0868,291.6698,1001.0
2021-02-08 11:25:00,300.21,300.77,300.2,300.77,800.0,291.7087,292.2528,291.699,292.2528,800.0
2021-02-08 11:30:00,301.24,301.25,300.06,300.06,2040.0,292.7095,292.7193,291.5629,291.5629,2040.0
2021-02-08 11:35:00,299.91,300.01,299.82,299.83,500.0,291.4172,291.5144,291.3297,291.3395,500.0
2021-02-08 11:40:00,299.65,299.93,299.4,299.76,1900.0,291.1646,291.4366,290.9216,291.2714,1900.0
2021-02-08 11:45:00,300.08,300.37,299.75,300.35,1300.0,291.5824,291.8642,291.2617,291.8447,1300.0
2021-02-08 11:50:00,300.42,300.49,300.24,300.38,3117.0,291.9128,291.9808,291.7379,291.8739,3117.0
2021-02-08 11:55:00,300.6,300.6,300.24,300.31,4161.0,292.0877,292.0877,291.7379,291.8059,4161.0
2021-02-08 12:00:00,300.43,300.52,299.66,299.86,5821.0,291.9225,292.0099,291.1743,291.3686,5821.0
2021-02-08 12:05:00,299.83,300.04,299.68,299.9,5250.0,291.3395,291.5435,291.1937,291.4075,5250.0
2021-02-08 12:10:00,299.8,300.06,299.72,300.06,2356.0,291.3103,291.5629,291.2326,291.5629,2356.0
2021-02-08 12:15:00,300.36,300.36,299.68,299.69,1500.0,291.8545,291.8545,291.1937,291.2034,1500.0
2021-02-08 12:20:00,299.61,299.8,299.59,299.8,1297.0,291.1257,291.3103,291.1063,291.3103,1297.0
2021-02-08 12:25:00,299.96,299.96,297.57,298.55,18829.0,291.4658,291.4658,289.1435,290.0957,18829.0
2021-02-08 12:30:00,298.99,298.99,298.44,298.79,1864.0,290.5232,290.5232,289.9888,290.3289,1864.0
2021-02-08 12:35:00,298.95,298.95,298.57,298.65,1000.0,290.4844,290.4844,290.1151,290.1929,1000.0
2021-02-08 12:40:00,298.65,298.85,298.41,298.85,700.0,290.1929,290.3872,289.9597,290.3872,700.0
2021-02-08 12:45:00,298.96,299.05,298.83,298.95,1000.0,290.4941,290.5815,290.3678,290.4844,1000.0
2021-02-08 12:50:00,298.86,298.9,298.55,298.83,1700.0,290.3969,290.4358,290.0957,290.3678,1700.0
2021-02-08 12:55:00,298.8,298.95,298.56,298.56,700.0,290.3386,290.4844,290.1054,290.1054,700.0
2021-02-08 13:00:00,298.45,298.49,298.05,298.46,16300.0,289.9985,290.0374,289.6099,290.0083,16300.0
2021-02-08 13:05:00,298.42,298.73,298.42,298.73,1200.0,289.9694,290.2706,289.9694,290.2706,1200.0
2021-02-08 13:10:00,298.88,299.03,298.77,299.03,1200.0,290.4164,290.5621,290.3095,290.5621,1200.0
2021-02-08 13:15:00,298.95,299.04,298.79,298.88,1098.0,290.4844,290.5718,290.3289,290.4164,1098.0
2021-02-08 13:20:00,298.98,299.22,298.53,298.75,2565.0,290.5135,290.7467,290.0763,290.29,2565.0
2021-02-08 13:25:00,299.0,299.22,298.93,298.95,1000.0,290.533,290.7467,290.4649,290.4844,1000.0
2021-02-08 13:30:00,298.9,298.97,298.63,298.63,1306.0,290.4358,290.5038,290.1734,290.1734,1306.0
2021-02-08 13:35:00,298.66,299.25,298.66,299.12,3201.0,290.2026,290.7759,290.2026,290.6496,3201.0
2021-02-08 13:40:00,299.03,299.05,298.31,298.31,1900.0,290.5621,290.5815,289.8625,289.8625,1900.0
2021-02-08 13:45:00,298.13,298.51,298.01,298.01,1582.0,289.6876,290.0568,289.571,289.571,1582.0
2021-02-08 13:50:00,298.05,298.19,297.68,297.75,1903.0,289.6099,289.7459,289.2503,289.3184,1903.0
2021-02-08 13:55:00,297.87,297.87,297.65,297.7,500.0,289.435,289.435,289.2212,289.2698,500.0
2021-02-08 14:00:00,297.7,298.07,297.7,298.07,1503.0,289.2698,289.6293,289.2698,289.6293,1503.0
2021-02-08 14:05:00,298.06,298.44,298.05,298.31,810.0,289.6196,289.9888,289.6099,289.8625,810.0
2021-02-08 14:10:00,298.32,298.61,298.21,298.49,1500.0,289.8722,290.154,289.7653,290.0374,1500.0
2021-02-08 14:15:00,298.5,298.75,298.47,298.7,2647.0,290.0471,290.29,290.018,290.2415,2647.0
2021-02-08 14:20:00,298.71,298.74,298.59,298.69,1100.0,290.2512,290.2803,290.1346,290.2317,1100.0
2021-02-08 14:25:00,298.67,298.79,298.43,298.51,1600.0,290.2123,290.3289,289.9791,290.0568,1600.0
2021-02-08 14:30:00,298.56,298.6,298.48,298.57,500.0,290.1054,290.1443,290.0277,290.1151,500.0
2021-02-08 14:35:00,298.58,299.03,298.58,298.96,700.0,290.1249,290.5621,290.1249,290.4941,700.0
2021-02-08 14:40:00,298.95,299.01,298.78,298.94,1942.0,290.4844,290.5427,290.3192,290.4747,1942.0
2021-02-08 14:45:00,298.91,299.5,298.85,299.5,1453.0,290.4455,291.0188,290.3872,291.0188,1453.0
2021-02-08 14:50:00,299.74,299.88,299.74,299.88,450.0,291.252,291.388,291.252,291.388,450.0
2021-02-08 14:55:00,299.86,299.88,299.72,299.8,2682.0,291.3686,291.388,291.2326,291.3103,2682.0
2021-02-08 15:00:00,299.83,299.91,299.66,299.75,3003.0,291.3395,291.4172,291.1743,291.2617,3003.0
2021-02-08 15:05:00,299.75,299.76,299.17,299.18,4209.0,291.2617,291.2714,290.6982,290.7079,4209.0
2021-02-08 15:10:00,299.28,299.9,299.28,299.62,2280.0,290.805,291.4075,290.805,291.1354,2280.0
2021-02-08 15:15:00,299.39,299.44,299.22,299.4,1244.0,290.9119,290.9605,290.7467,290.9216,1244.0
2021-02-08 15:20:00,299.34,299.99,299.28,299.86,6835.0,290.8633,291.4949,290.805,291.3686,6835.0
2021-02-08 15:25:00,299.97,299.97,299.63,299.66,4039.0,291.4755,291.4755,291.1451,291.1743,4039.0
2021-02-08 15:30:00,299.71,299.71,299.45,299.45,2033.0,291.2229,291.2229,290.9702,290.9702,2033.0
2021-02-08 15:35:00,299.59,299.72,299.35,299.63,4204.0,291.1063,291.2326,290.8731,291.1451,4204.0
2021-02-08 15:40:00,299.74,300.1,299.66,300.1,5700.0,291.252,291.6018,291.1743,291.6018,5700.0
2021-02-08 15:45:00,300.11,300.3,299.9,300.3,11074.0,291.6115,291.7962,291.4075,291.7962,11074.0
2021-02-08 15:50:00,300.24,300.61,300.22,300.41,8385.0,291.7379,292.0974,291.7184,291.903,8385.0
2021-02-08 15:55:00,300.33,300.97,299.44,300.97,32296.0,291.8253,292.4472,290.9605,292.4472,32296.0
2021-02-09 09:30:00,302.26,304.0,300.1,303.0,19287.0,293.7006,295.3914,291.6018,294.4197,19287.0
2021-02-09 09:35:00,304.0,310.08,304.0,308.21,7759.0,295.3914,301.2992,295.3914,299.4822,7759.0
2021-02-09 09:40:00,307.66,308.96,305.0,305.15,8769.0,298.9477,300.2109,296.3631,296.5088,8769.0
2021-02-09 09:45:00,305.29,306.92,305.29,306.06,1200.0,296.6448,298.2287,296.6448,297.393,1200.0
2021-02-09 09:50:00,306.61,306.61,304.05,304.35,4282.0,297.9275,297.9275,295.44,295.7315,4282.0
2021-02-09 09:55:00,304.43,304.89,302.85,302.85,10735.0,295.8092,296.2562,294.2739,294.2739,10735.0
2021-02-09 10:00:00,303.19,303.85,301.36,303.82,4891.0,294.6043,295.2456,292.8261,295.2165,4891.0
2021-02-09 10:05:00,304.36,304.36,303.65,304.06,5610.0,295.7412,295.7412,295.0513,295.4497,5610.0
2021-02-09 10:10:00,304.06,304.27,303.91,303.95,1282.0,295.4497,295.6537,295.3039,295.3428,1282.0
2021-02-09 10:15:00,304.39,304.54,303.65,304.2,7200.0,295.7703,295.9161,295.0513,295.5857,7200.0
2021-02-09 10:20:00,303.93,305.23,303.91,304.78,8157.0,295.3234,296.5865,295.3039,296.1493,8157.0
2021-02-09 10:25:00,304.76,306.36,304.74,306.31,6332.0,296.1299,297.6845,296.1104,297.636,6332.0
2021-02-09 10:30:00,305.49,305.96,305.43,305.44,900.0,296.8392,297.2959,296.7809,296.7906,900.0
2021-02-09 10:35:00,305.35,308.0,305.34,306.9,10520.0,296.7031,299.2781,296.6934,298.2093,10520.0
2021-02-09 10:40:00,306.9,309.32,306.9,309.32,8268.0,298.2093,300.5607,298.2093,300.5607,8268.0
2021-02-09 10:45:00,309.31,309.31,308.11,308.17,3774.0,300.551,300.551,299.385,299.4433,3774.0
2021-02-09 10:50:00,307.97,308.71,307.61,307.61,2633.0,299.249,299.968,298.8991,298.8991,2633.0
2021-02-09 10:55:00,307.7,308.3,307.55,307.79,2809.0,298.9866,299.5696,298.8408,299.0741,2809.0
2021-02-09 11:00:00,307.61,307.88,307.42,307.88,700.0,298.8991,299.1615,298.7145,299.1615,700.0
2021-02-09 11:05:00,307.79,307.98,306.86,307.79,1800.0,299.0741,299.2587,298.1704,299.0741,1800.0
2021-02-09 11:10:00,307.5,307.81,307.5,307.75,1420.0,298.7923,299.0935,298.7923,299.0352,1420.0
2021-02-09 11:15:00,307.74,308.04,307.32,307.74,4650.0,299.0255,299.317,298.6174,299.0255,4650.0
2021-02-09 11:20:00,308.26,308.42,308.06,308.38,2600.0,299.5307,299.6862,299.3364,299.6473,2600.0
2021-02-09 11:25:00,308.65,310.08,308.59,309.98,3684.0,299.9097,301.2992,299.8514,301.202,3684.0
2021-02-09 11:30:00,310.0,310.89,309.62,310.85,5064.0,301.2215,302.0863,300.8522,302.0474,5064.0
2021-02-09 11:35:00,310.6,311.09,310.0,310.92,3686.0,301.8045,302.2806,301.2215,302.1154,3686.0
2021-02-09 11:40:00,310.67,310.67,310.39,310.39,520.0,301.8725,301.8725,301.6004,301.6004,520.0
2021-02-09 11:45:00,310.51,310.63,309.37,309.58,4449.0,301.717,301.8336,300.6093,300.8134,4449.0
2021-02-09 11:50:00,309.43,309.45,307.72,307.99,2250.0,300.6676,300.687,299.006,299.2684,2250.0
2021-02-09 11:55:00,308.32,309.51,308.32,308.51,3897.0,299.589,300.7453,299.589,299.7737,3897.0
2021-02-09 12:00:00,308.73,310.04,308.52,309.55,4843.0,299.9874,301.2603,299.7834,300.7842,4843.0
2021-02-09 12:05:00,309.5,309.53,308.97,309.53,2215.0,300.7356,300.7648,300.2206,300.7648,2215.0
2021-02-09 12:10:00,309.52,310.16,309.5,309.98,4378.0,300.7551,301.3769,300.7356,301.202,4378.0
2021-02-09 12:15:00,310.14,310.72,310.14,310.45,2100.0,301.3575,301.9211,301.3575,301.6587,2100.0
2021-02-09 12:20:00,310.22,310.67,309.77,310.11,4600.0,301.4352,301.8725,300.998,301.3284,4600.0
2021-02-09 12:25:00,310.42,310.87,309.99,310.87,1536.0,301.6296,302.0668,301.2118,302.0668,1536.0
2021-02-09 12:30:00,310.94,311.74,310.58,311.14,4882.0,302.1349,302.9122,301.785,302.3292,4882.0
2021-02-09 12:35:00,311.12,311.5,311.0,311.21,2400.0,302.3098,302.679,302.1932,302.3972,2400.0
2021-02-09 12:40:00,311.07,311.3,311.0,311.02,3999.0,302.2612,302.4847,302.1932,302.2126,3999.0
2021-02-09 12:45:00,311.16,311.3,310.8,311.06,2400.0,302.3486,302.4847,301.9988,302.2515,2400.0
2021-02-09 12:50:00,311.2,311.3,310.62,310.62,6836.0,302.3875,302.4847,301.8239,301.8239,6836.0
2021-02-09 12:55:00,310.77,311.05,310.53,311.05,2100.0,301.9697,302.2417,301.7365,302.2417,2100.0
2021-02-09 13:00:00,311.08,311.08,310.29,310.3,1300.0,302.2709,302.2709,301.5033,301.513,1300.0
2021-02-09 13:05:00,310.29,310.54,310.04,310.04,1400.0,301.5033,301.7462,301.2603,301.2603,1400.0
2021-02-09 13:10:00,310.4,310.59,310.18,310.28,2200.0,301.6101,301.7948,301.3964,301.4935,2200.0
2021-02-09 13:15:00,310.49,310.95,310.47,310.75,5400.0,301.6976,302.1446,301.6782,301.9502,5400.0
2021-02-09 13:20:00,311.0,311.1,310.38,310.38,3700.0,302.1932,302.2903,301.5907,301.5907,3700.0
2021-02-09 13:25:00,310.69,311.09,310.54,310.63,2350.0,301.8919,302.2806,301.7462,301.8336,2350.0
2021-02-09 13:30:00,310.64,310.64,309.69,309.85,4424.0,301.8433,301.8433,300.9202,301.0757,4424.0
2021-02-09 13:35:00,309.95,309.95,309.19,309.53,1340.0,301.1729,301.1729,300.4344,300.7648,1340.0
2021-02-09 13:40:00,309.32,309.32,308.74,308.92,1600.0,300.5607,300.5607,299.9972,300.1721,1600.0
2021-02-09 13:45:00,308.99,309.3,308.99,309.13,3580.0,300.2401,300.5413,300.2401,300.3761,3580.0
2021-02-09 13:50:00,309.36,309.41,308.45,308.98,2450.0,300.5996,300.6482,299.7154,300.2304,2450.0
2021-02-09 13:55:00,308.97,309.32,308.78,309.18,2346.0,300.2206,300.5607,300.036,300.4247,2346.0
2021-02-09 14:00:00,309.59,309.6,308.99,309.03,2500.0,300.8231,300.8328,300.2401,300.2789,2500.0
2021-02-09 14:05:00,309.0,309.01,308.39,308.4,3632.0,300.2498,300.2595,299.6571,299.6668,3632.0
2021-02-09 14:10:00,308.47,308.94,308.25,308.86,3564.0,299.7348,300.1915,299.521,300.1138,3564.0
2021-02-09 14:15:00,308.6,308.67,308.37,308.56,1887.0,299.8611,299.9291,299.6376,299.8222,1887.0
2021-02-09 14:20:00,308.44,308.44,307.73,308.1,2509.0,299.7056,299.7056,299.0158,299.3753,2509.0
2021-02-09 14:25:00,308.09,308.31,307.87,308.17,2805.0,299.3656,299.5793,299.1518,299.4433,2805.0
2021-02-09 14:30:00,308.43,309.15,308.16,308.62,9565.0,299.6959,300.3955,299.4336,299.8805,9565.0
2021-02-09 14:35:00,308.57,308.59,307.75,308.13,5000.0,299.832,299.8514,299.0352,299.4044,5000.0
2021-02-09 14:40:00,308.11,308.11,307.37,307.37,1056.0,299.385,299.385,298.6659,298.6659,1056.0
2021-02-09 14:45:00,307.18,308.03,307.11,307.87,2400.0,298.4813,299.3073,298.4133,299.1518,2400.0
2021-02-09 14:50:00,307.85,308.0,307.1,307.1,1519.0,299.1324,299.2781,298.4036,298.4036,1519.0
2021-02-09 14:55:00,307.26,307.66,307.23,307.66,2199.0,298.5591,298.9477,298.5299,298.9477,2199.0
2021-02-09 15:00:00,307.53,307.74,306.66,306.69,4605.0,298.8214,299.0255,297.9761,298.0052,4605.0
2021-02-09 15:05:00,306.82,306.82,306.08,306.08,2100.0,298.1315,298.1315,297.4125,297.4125,2100.0
2021-02-09 15:10:00,306.19,306.72,306.0,306.3,3476.0,297.5194,298.0344,297.3347,297.6262,3476.0
2021-02-09 15:15:00,306.15,306.87,306.15,306.78,2400.0,297.4805,298.1801,297.4805,298.0927,2400.0
2021-02-09 15:20:00,306.78,306.78,306.5,306.61,2700.0,298.0927,298.0927,297.8206,297.9275,2700.0
2021-02-09 15:25:00,306.5,307.8,306.5,307.8,4466.0,297.8206,299.0838,297.8206,299.0838,4466.0
2021-02-09 15:30:00,307.46,308.0,307.0,307.5,3900.0,298.7534,299.2781,298.3064,298.7923,3900.0
2021-02-09 15:35:00,307.67,307.75,306.97,307.58,6008.0,298.9575,299.0352,298.2773,298.87,6008.0
2021-02-09 15:40:00,307.57,308.0,307.52,307.65,9202.0,298.8603,299.2781,298.8117,298.938,9202.0
2021-02-09 15:45:00,307.74,307.83,306.48,306.48,4156.0,299.0255,299.1129,297.8011,297.8011,4156.0
2021-02-09 15:50:00,306.62,306.63,306.12,306.56,7770.0,297.9372,297.9469,297.4513,297.8789,7770.0
2021-02-09 15:55:00,306.5,306.62,305.8,305.83,15552.0,297.8206,297.9372,297.1404,297.1696,15552.0
2021-02-10 09:30:00,309.02,309.2,306.78,306.79,12740.0,300.2692,300.4441,298.0927,298.1024,12740.0
2021-02-10 09:35:00,305.92,306.34,305.38,305.68,1730.0,297.257,297.6651,296.7323,297.0238,1730.0
2021-02-10 09:40:00,306.13,307.35,306.13,307.02,600.0,297.4611,298.6465,297.4611,298.3259,600.0
2021-02-10 09:45:00,307.3,309.02,306.47,308.79,5078.0,298.5979,300.2692,297.7914,300.0457,5078.0
2021-02-10 09:50:00,308.57,308.57,307.31,307.79,800.0,299.832,299.832,298.6076,299.0741,800.0
2021-02-10 09:55:00,307.87,308.1,307.66,307.87,600.0,299.1518,299.3753,298.9477,299.1518,600.0
2021-02-10 10:00:00,308.22,308.75,307.56,308.45,2345.0,299.4919,300.0069,298.8506,299.7154,2345.0
2021-02-10 10:05:00,308.01,309.64,308.01,309.3,2721.0,299.2878,300.8717,299.2878,300.5413,2721.0
2021-02-10 10:10:00,309.3,310.39,309.29,310.09,3495.0,300.5413,301.6004,300.5316,301.3089,3495.0
2021-02-10 10:15:00,310.43,310.57,309.0,309.0,5413.0,301.6393,301.7753,300.2498,300.2498,5413.0
2021-02-10 10:20:00,308.93,309.44,307.93,308.33,2853.0,300.1818,300.6773,299.2101,299.5988,2853.0
2021-02-10 10:25:00,309.0,309.62,308.9,308.9,3486.0,300.2498,300.8522,300.1526,300.1526,3486.0
2021-02-10 10:30:00,308.82,309.43,308.27,308.53,5619.0,300.0749,300.6676,299.5405,299.7931,5619.0
2021-02-10 10:35:00,308.3,309.16,308.3,308.89,4430.0,299.5696,300.4053,299.5696,300.1429,4430.0
2021-02-10 10:40:00,308.89,309.31,307.15,307.47,2950.0,300.1429,300.551,298.4522,298.7631,2950.0
2021-02-10 10:45:00,307.07,308.53,306.67,307.92,8126.0,298.3744,299.7931,297.9858,299.2004,8126.0
2021-02-10 10:50:00,307.6,308.75,306.78,308.47,5903.0,298.8894,300.0069,298.0927,299.7348,5903.0
2021-02-10 10:55:00,308.5,309.68,308.21,309.26,9335.0,299.7639,300.9105,299.4822,300.5024,9335.0
2021-02-10 11:00:00,309.25,310.1,308.7,309.83,2164.0,300.4927,301.3186,299.9583,301.0563,2164.0
2021-02-10 11:05:00,310.11,310.68,309.94,310.33,3808.0,301.3284,301.8822,301.1632,301.5421,3808.0
2021-02-10 11:10:00,310.65,311.3,310.41,311.19,1446.0,301.8531,302.4847,301.6199,302.3778,1446.0
2021-02-10 11:15:00,311.2,311.27,310.72,310.92,3740.0,302.3875,302.4555,301.9211,302.1154,3740.0
2021-02-10 11:20:00,310.96,311.96,310.85,311.2,2444.0,302.1543,303.126,302.0474,302.3875,2444.0
2021-02-10 11:25:00,311.06,311.14,309.73,309.84,1900.0,302.2515,302.3292,300.9591,301.066,1900.0
2021-02-10 11:30:00,310.2,311.81,310.2,311.48,4547.0,301.4158,302.9802,301.4158,302.6596,4547.0
2021-02-10 11:35:00,311.51,311.51,310.86,311.16,1982.0,302.6887,302.6887,302.0571,302.3486,1982.0
2021-02-10 11:40:00,311.29,312.57,311.23,312.57,3492.0,302.4749,303.7187,302.4166,303.7187,3492.0
2021-02-10 11:45:00,312.31,313.88,312.11,313.85,5681.0,303.4661,304.9916,303.2717,304.9624,5681.0
2021-02-10 11:50:00,313.83,313.83,313.0,313.26,2478.0,304.943,304.943,304.1365,304.3892,2478.0
2021-02-10 11:55:00,313.31,313.57,312.99,313.03,4691.0,304.4377,304.6904,304.1268,304.1657,4691.0
2021-02-10 12:00:00,313.03,313.2,312.86,313.0,4349.0,304.1657,304.3309,304.0005,304.1365,4349.0
2021-02-10 12:05:00,313.0,313.29,312.93,313.0,6877.0,304.1365,304.4183,304.0685,304.1365,6877.0
2021-02-10 12:10:00,313.02,313.34,313.0,313.2,1510.0,304.1559,304.4669,304.1365,304.3309,1510.0
2021-02-10 12:15:00,313.12,313.34,312.85,313.04,12255.0,304.2531,304.4669,303.9908,304.1754,12255.0
2021-02-10 12:20:00,313.08,313.1,312.19,312.25,11664.0,304.2143,304.2337,303.3495,303.4078,11664.0
2021-02-10 12:25:00,312.25,312.82,312.25,312.81,1310.0,303.4078,303.9616,303.4078,303.9519,1310.0
2021-02-10 12:30:00,312.61,312.89,312.6,312.74,811.0,303.7576,304.0296,303.7478,303.8839,811.0
2021-02-10 12:35:00,312.82,313.42,312.4,313.3,8524.0,303.9616,304.5446,303.5535,304.428,8524.0
2021-02-10 12:40:00,313.3,313.57,313.01,313.08,1800.0,304.428,304.6904,304.1462,304.2143,1800.0
2021-02-10 12:45:00,313.16,313.16,312.94,313.15,1000.0,304.292,304.292,304.0782,304.2823,1000.0
2021-02-10 12:50:00,313.43,313.78,313.02,313.25,3064.0,304.5543,304.8944,304.1559,304.3794,3064.0
2021-02-10 12:55:00,313.16,313.79,313.15,313.79,1410.0,304.292,304.9041,304.2823,304.9041,1410.0
2021-02-10 13:00:00,313.63,313.97,313.39,313.94,900.0,304.7487,305.079,304.5155,305.0499,900.0
2021-02-10 13:05:00,313.83,314.37,313.82,314.13,2878.0,304.943,305.4677,304.9333,305.2345,2878.0
2021-02-10 13:10:00,314.25,314.27,313.77,313.77,3076.0,305.3511,305.3706,304.8847,304.8847,3076.0
2021-02-10 13:15:00,313.66,313.66,312.87,313.03,10546.0,304.7778,304.7778,304.0102,304.1657,10546.0
2021-02-10 13:20:00,313.01,313.87,312.88,313.66,7524.0,304.1462,304.9819,304.0199,304.7778,7524.0
2021-02-10 13:25:00,313.86,313.86,313.61,313.61,500.0,304.9722,304.9722,304.7292,304.7292,500.0
2021-02-10 13:30:00,313.81,314.25,313.46,314.16,3378.0,304.9236,305.3511,304.5835,305.2637,3378.0
2021-02-10 13:35:00,314.01,314.58,314.0,314.25,2468.0,305.1179,305.6718,305.1082,305.3511,2468.0
2021-02-10 13:40:00,314.38,314.9,314.38,314.74,3240.0,305.4774,305.9827,305.4774,305.8272,3240.0
2021-02-10 13:45:00,314.75,315.26,314.06,314.19,6797.0,305.837,306.3325,305.1665,305.2928,6797.0
2021-02-10 13:50:00,314.27,314.55,314.12,314.48,2334.0,305.3706,305.6426,305.2248,305.5746,2334.0
2021-02-10 13:55:00,314.21,314.21,313.6,314.1,3292.0,305.3123,305.3123,304.7195,305.2054,3292.0
2021-02-10 14:00:00,314.12,314.74,314.1,314.3,2548.0,305.2248,305.8272,305.2054,305.3997,2548.0
2021-02-10 14:05:00,314.62,314.89,314.33,314.33,3076.0,305.7106,305.973,305.4289,305.4289,3076.0
2021-02-10 14:10:00,314.33,314.83,314.33,314.82,2433.0,305.4289,305.9147,305.4289,305.905,2433.0
2021-02-10 14:15:00,314.51,314.86,313.85,313.85,1700.0,305.6038,305.9438,304.9624,304.9624,1700.0
2021-02-10 14:20:00,313.81,313.93,313.04,313.41,2300.0,304.9236,305.0402,304.1754,304.5349,2300.0
2021-02-10 14:25:00,313.65,314.01,313.5,313.52,2322.0,304.7681,305.1179,304.6224,304.6418,2322.0
2021-02-10 14:30:00,313.32,313.8,313.19,313.64,4271.0,304.4475,304.9139,304.3211,304.7584,4271.0
2021-02-10 14:35:00,313.68,314.68,313.45,314.68,7190.0,304.7973,305.7689,304.5738,305.7689,7190.0
2021-02-10 14:40:00,314.61,314.8,313.82,313.96,2829.0,305.7009,305.8855,304.9333,305.0693,2829.0
2021-02-10 14:45:00,314.12,314.7,314.12,314.7,2000.0,305.2248,305.7884,305.2248,305.7884,2000.0
2021-02-10 14:50:00,314.85,315.16,314.77,314.91,4271.0,305.9341,306.2353,305.8564,305.9924,4271.0
2021-02-10 14:55:00,315.07,316.0,315.03,315.82,5717.0,306.1479,307.0516,306.109,306.8767,5717.0
2021-02-10 15:00:00,315.81,316.66,315.6,315.86,7530.0,306.8669,307.6929,306.6629,306.9155,7530.0
2021-02-10 15:05:00,316.05,316.07,315.73,315.76,2128.0,307.1001,307.1196,306.7892,306.8184,2128.0
2021-02-10 15:10:00,315.9,316.63,315.66,315.92,4828.0,306.9544,307.6637,306.7212,306.9738,4828.0
2021-02-10 15:15:00,316.32,316.53,315.76,316.32,3594.0,307.3625,307.5666,306.8184,307.3625,3594.0
2021-02-10 15:20:00,316.21,316.21,315.88,316.0,3948.0,307.2556,307.2556,306.935,307.0516,3948.0
2021-02-10 15:25:00,316.0,316.23,315.68,316.23,14424.0,307.0516,307.275,306.7406,307.275,14424.0
2021-02-10 15:30:00,316.15,316.36,315.9,316.28,7928.0,307.1973,307.4014,306.9544,307.3236,7928.0
2021-02-10 15:35:00,316.13,316.55,316.13,316.23,10882.0,307.1779,307.586,307.1779,307.275,10882.0
2021-02-10 15:40:00,316.09,316.38,315.52,315.63,8248.0,307.139,307.4208,306.5852,306.692,8248.0
2021-02-10 15:45:00,315.63,316.59,315.62,316.47,9353.0,306.692,307.6249,306.6823,307.5083,9353.0
2021-02-10 15:50:00,316.52,316.65,315.85,316.11,19263.0,307.5568,307.6832,306.9058,307.1584,19263.0
2021-02-10 15:55:00,316.25,317.23,315.62,315.62,58538.0,307.2945,308.2467,306.6823,306.6823,58538.0
2021-02-11 09:30:00,317.75,319.82,317.23,317.74,12124.0,308.752,310.7634,308.2467,308.7423,12124.0
2021-02-11 09:35:00,317.67,319.67,317.54,319.47,6011.0,308.6743,310.6176,308.548,310.4233,6011.0
2021-02-11 09:40:00,319.63,320.99,319.33,320.19,11665.0,310.5788,311.9003,310.2873,311.1229,11665.0
2021-02-11 09:45:00,320.64,321.61,320.15,321.14,8271.0,311.5602,312.5027,311.084,312.046,8271.0
2021-02-11 09:50:00,320.67,321.22,320.24,320.7,10303.0,311.5893,312.1237,311.1715,311.6185,10303.0
2021-02-11 09:55:00,320.52,320.7,319.16,319.16,18096.0,311.4436,311.6185,310.1221,310.1221,18096.0
2021-02-11 10:00:00,317.69,318.71,317.44,317.44,1967.0,308.6937,309.6848,308.4508,308.4508,1967.0
2021-02-11 10:05:00,317.4,318.82,317.13,318.81,3991.0,308.4119,309.7917,308.1496,309.782,3991.0
2021-02-11 10:10:00,318.87,319.62,318.25,319.09,4200.0,309.8403,310.5691,309.2378,310.0541,4200.0
2021-02-11 10:15:00,318.92,319.23,318.75,318.75,1200.0,309.8889,310.1901,309.7237,309.7237,1200.0
2021-02-11 10:20:00,318.84,319.97,318.75,319.38,3720.0,309.8111,310.9091,309.7237,310.3358,3720.0
2021-02-11 10:25:00,319.87,320.04,318.87,320.04,2660.0,310.812,310.9772,309.8403,310.9772,2660.0
2021-02-11 10:30:00,319.71,319.75,318.75,319.51,5147.0,310.6565,310.6954,309.7237,310.4622,5147.0
2021-02-11 10:35:00,319.18,319.71,319.18,319.71,1200.0,310.1415,310.6565,310.1415,310.6565,1200.0
2021-02-11 10:40:00,319.44,319.44,318.85,318.98,1744.0,310.3941,310.3941,309.8209,309.9472,1744.0
2021-02-11 10:45:00,318.92,319.59,318.76,319.59,2020.0,309.8889,310.5399,309.7334,310.5399,2020.0
2021-02-11 10:50:00,319.5,320.36,319.36,320.18,6891.0,310.4525,311.2881,310.3164,311.1132,6891.0
2021-02-11 10:55:00,320.13,320.27,319.43,320.08,6282.0,311.0646,311.2006,310.3844,311.016,6282.0
2021-02-11 11:00:00,320.02,320.06,319.41,319.68,2516.0,310.9577,310.9966,310.365,310.6274,2516.0
2021-02-11 11:05:00,319.55,319.56,318.76,319.19,2221.0,310.501,310.5108,309.7334,310.1512,2221.0
2021-02-11 11:10:00,319.25,319.81,319.0,319.5,3303.0,310.2095,310.7537,309.9666,310.4525,3303.0
2021-02-11 11:15:00,319.58,320.12,319.36,320.12,2305.0,310.5302,311.0549,310.3164,311.0549,2305.0
2021-02-11 11:20:00,320.01,320.55,320.01,320.55,2170.0,310.948,311.4727,310.948,311.4727,2170.0
2021-02-11 11:25:00,320.68,321.03,320.35,320.5,4282.0,311.599,311.9391,311.2784,311.4241,4282.0
2021-02-11 11:30:00,320.35,320.42,319.67,319.97,3600.0,311.2784,311.3464,310.6176,310.9091,3600.0
2021-02-11 11:35:00,319.87,320.01,319.59,319.7,5698.0,310.812,310.948,310.5399,310.6468,5698.0
2021-02-11 11:40:00,320.02,320.25,320.0,320.13,1928.0,310.9577,311.1812,310.9383,311.0646,1928.0
2021-02-11 11:45:00,320.54,320.54,319.88,320.32,2772.0,311.463,311.463,310.8217,311.2492,2772.0
2021-02-11 11:50:00,320.32,320.32,319.77,320.11,1400.0,311.2492,311.2492,310.7148,311.0452,1400.0
2021-02-11 11:55:00,319.94,320.11,319.94,320.1,784.0,310.88,311.0452,310.88,311.0355,784.0
2021-02-11 12:00:00,320.09,320.23,319.0,319.0,3812.0,311.0257,311.1618,309.9666,309.9666,3812.0
2021-02-11 12:05:00,319.16,319.16,318.02,318.18,1200.0,310.1221,310.1221,309.0144,309.1698,1200.0
2021-02-11 12:10:00,318.09,318.37,317.58,318.24,10944.0,309.0824,309.3544,308.5868,309.2281,10944.0
2021-02-11 12:15:00,318.21,318.21,317.59,317.91,3400.0,309.199,309.199,308.5965,308.9075,3400.0
2021-02-11 12:20:00,317.99,318.33,316.61,316.61,1876.0,308.9852,309.3156,307.6443,307.6443,1876.0
2021-02-11 12:25:00,316.49,316.49,315.22,315.7,1100.0,307.5277,307.5277,306.2937,306.7601,1100.0
2021-02-11 12:30:00,315.85,316.13,315.71,316.12,2775.0,306.9058,307.1779,306.7698,307.1682,2775.0
2021-02-11 12:35:00,316.12,316.38,315.93,316.25,1291.0,307.1682,307.4208,306.9835,307.2945,1291.0
2021-02-11 12:40:00,316.19,316.66,316.02,316.66,2900.0,307.2362,307.6929,307.071,307.6929,2900.0
2021-02-11 12:45:00,316.62,316.62,315.18,315.97,2502.0,307.654,307.654,306.2548,307.0224,2502.0
2021-02-11 12:50:00,315.96,316.18,315.11,315.53,3349.0,307.0127,307.2265,306.1868,306.5949,3349.0
2021-02-11 12:55:00,315.99,316.27,315.56,316.27,2474.0,307.0418,307.3139,306.624,307.3139,2474.0
2021-02-11 13:00:00,316.21,316.96,315.74,316.96,2824.0,307.2556,307.9844,306.7989,307.9844,2824.0
2021-02-11 13:05:00,317.0,318.25,316.76,317.04,8473.0,308.0232,309.2378,307.79,308.0621,8473.0
2021-02-11 13:10:00,317.37,317.69,316.83,317.69,400.0,308.3828,308.6937,307.8581,308.6937,400.0
2021-02-11 13:15:00,318.0,318.68,317.63,318.01,3458.0,308.9949,309.6557,308.6354,309.0046,3458.0
2021-02-11 13:20:00,318.48,319.32,318.37,319.13,2707.0,309.4613,310.2775,309.3544,310.0929,2707.0
2021-02-11 13:25:00,318.93,318.93,318.51,318.65,2800.0,309.8986,309.8986,309.4905,309.6265,2800.0
2021-02-11 13:30:00,318.57,318.78,318.51,318.77,4591.0,309.5488,309.7528,309.4905,309.7431,4591.0
2021-02-11 13:35:00,318.66,318.81,317.89,318.27,3074.0,309.6362,309.782,308.888,309.2573,3074.0
2021-02-11 13:40:00,318.4,318.4,316.94,317.65,3174.0,309.3836,309.3836,307.9649,308.6548,3174.0
2021-02-11 13:45:00,317.32,317.76,317.27,317.76,900.0,308.3342,308.7617,308.2856,308.7617,900.0
2021-02-11 13:50:00,317.66,317.66,317.27,317.32,1300.0,308.6646,308.6646,308.2856,308.3342,1300.0
2021-02-11 13:55:00,317.44,317.45,317.36,317.36,500.0,308.4508,308.4605,308.3731,308.3731,500.0
2021-02-11 14:00:00,317.19,317.19,316.71,316.91,1300.0,308.2079,308.2079,307.7415,307.9358,1300.0
2021-02-11 14:05:00,316.68,317.18,316.67,317.02,4300.0,307.7123,308.1981,307.7026,308.0427,4300.0
2021-02-11 14:10:00,316.99,317.78,316.98,317.78,3640.0,308.0135,308.7812,308.0038,308.7812,3640.0
2021-02-11 14:15:00,317.97,318.26,317.96,318.01,2022.0,308.9658,309.2476,308.9561,309.0046,2022.0
2021-02-11 14:20:00,317.99,318.0,317.34,317.79,2377.0,308.9852,308.9949,308.3536,308.7909,2377.0
2021-02-11 14:25:00,317.64,317.9,317.47,317.9,1177.0,308.6451,308.8978,308.4799,308.8978,1177.0
2021-02-11 14:30:00,317.81,317.84,317.42,317.58,9301.0,308.8103,308.8395,308.4314,308.5868,9301.0
2021-02-11 14:35:00,317.45,317.59,317.42,317.56,2255.0,308.4605,308.5965,308.4314,308.5674,2255.0
2021-02-11 14:40:00,317.67,318.14,317.67,318.14,500.0,308.6743,309.131,308.6743,309.131,500.0
2021-02-11 14:45:00,318.16,318.16,317.8,318.11,2319.0,309.1504,309.1504,308.8006,309.1018,2319.0
2021-02-11 14:50:00,318.19,318.32,318.19,318.32,600.0,309.1795,309.3059,309.1795,309.3059,600.0
2021-02-11 14:55:00,318.41,318.68,318.22,318.55,2890.0,309.3933,309.6557,309.2087,309.5294,2890.0
2021-02-11 15:00:00,318.72,318.72,317.83,317.96,2352.0,309.6945,309.6945,308.8297,308.9561,2352.0
2021-02-11 15:05:00,317.96,318.06,317.73,317.91,1524.0,308.9561,309.0532,308.7326,308.9075,1524.0
2021-02-11 15:10:00,318.12,318.23,317.88,318.01,1200.0,309.1115,309.2184,308.8783,309.0046,1200.0
2021-02-11 15:15:00,317.85,317.88,317.4,317.49,3530.0,308.8492,308.8783,308.4119,308.4994,3530.0
2021-02-11 15:20:00,317.45,318.1,317.4,317.78,8549.0,308.4605,309.0921,308.4119,308.7812,8549.0
2021-02-11 15:25:00,318.05,318.12,317.77,317.81,2257.0,309.0435,309.1115,308.7714,308.8103,2257.0
2021-02-11 15:30:00,317.92,318.12,317.87,318.1,5489.0,308.9172,309.1115,308.8686,309.0921,5489.0
2021-02-11 15:35:00,318.06,318.09,317.75,317.75,3000.0,309.0532,309.0824,308.752,308.752,3000.0
2021-02-11 15:40:00,317.83,318.09,317.77,317.9,3939.0,308.8297,309.0824,308.7714,308.8978,3939.0
2021-02-11 15:45:00,317.97,318.31,317.61,318.31,4362.0,308.9658,309.2961,308.616,309.2961,4362.0
2021-02-11 15:50:00,318.2,319.07,318.17,318.47,15243.0,309.1893,310.0346,309.1601,309.4516,15243.0
2021-02-11 15:55:00,318.5,319.12,318.36,318.57,24910.0,309.4808,310.0832,309.3447,309.5488,24910.0
2021-02-12 09:30:00,317.18,318.0,317.18,318.0,3729.0,308.1981,308.9949,308.1981,308.9949,3729.0
2021-02-12 09:35:00,319.09,320.61,319.09,320.61,800.0,310.0541,311.531,310.0541,311.531,800.0
2021-02-12 09:40:00,322.0,322.43,321.47,322.34,4041.0,312.8817,313.2995,312.3667,313.212,4041.0
2021-02-12 09:45:00,320.91,321.65,320.91,321.17,600.0,311.8225,312.5416,311.8225,312.0752,600.0
2021-02-12 09:50:00,321.45,322.42,321.44,322.08,1500.0,312.3472,313.2898,312.3375,312.9594,1500.0
2021-02-12 09:55:00,322.46,322.59,321.87,322.39,2606.0,313.3286,313.4549,312.7553,313.2606,2606.0
2021-02-12 10:00:00,322.71,323.23,322.62,322.62,2517.0,313.5715,314.0768,313.4841,313.4841,2517.0
2021-02-12 10:05:00,323.19,323.75,323.02,323.39,10730.0,314.038,314.5821,313.8728,314.2323,10730.0
2021-02-12 10:10:00,323.68,323.92,322.36,322.36,2448.0,314.5141,314.7473,313.2315,313.2315,2448.0
2021-02-12 10:15:00,322.15,322.15,321.85,322.12,1131.0,313.0274,313.0274,312.7359,312.9983,1131.0
2021-02-12 10:20:00,322.14,323.14,322.14,323.14,1507.0,313.0177,313.9894,313.0177,313.9894,1507.0
2021-02-12 10:25:00,323.09,323.7,323.09,323.58,4974.0,313.9408,314.5335,313.9408,314.4169,4974.0
2021-02-12 10:30:00,323.47,323.93,323.37,323.91,4746.0,314.31,314.757,314.2129,314.7376,4746.0
2021-02-12 10:35:00,324.89,325.38,324.75,325.1,3228.0,315.6898,316.1659,315.5538,315.8939,3228.0
2021-02-12 10:40:00,325.22,325.51,325.01,325.51,13359.0,316.0105,316.2923,315.8064,316.2923,13359.0
2021-02-12 10:45:00,325.52,325.52,324.78,325.08,2815.0,316.302,316.302,315.5829,315.8744,2815.0
2021-02-12 10:50:00,325.14,325.14,324.96,325.13,622.0,315.9327,315.9327,315.7578,315.923,622.0
2021-02-12 10:55:00,324.91,325.77,324.74,325.43,5373.0,315.7093,316.5449,315.5441,316.2145,5373.0
2021-02-12 11:00:00,325.86,325.87,325.11,325.18,2668.0,316.6323,316.6421,315.9036,315.9716,2668.0
2021-02-12 11:05:00,325.41,325.41,324.91,325.04,2200.0,316.1951,316.1951,315.7093,315.8356,2200.0
2021-02-12 11:10:00,325.05,325.05,323.29,324.17,11820.0,315.8453,315.8453,314.1351,314.9902,11820.0
2021-02-12 11:15:00,324.15,324.98,324.02,324.97,7776.0,314.9708,315.7773,314.8445,315.7676,7776.0
2021-02-12 11:20:00,325.25,325.26,324.97,325.26,2645.0,316.0396,316.0493,315.7676,316.0493,2645.0
2021-02-12 11:25:00,325.24,325.81,325.08,325.65,10018.0,316.0299,316.5838,315.8744,316.4283,10018.0
2021-02-12 11:30:00,325.57,325.68,325.57,325.65,4338.0,316.3506,316.4574,316.3506,316.4283,4338.0
2021-02-12 11:35:00,325.66,325.97,325.5,325.82,2389.0,316.438,316.7392,316.2825,316.5935,2389.0
2021-02-12 11:40:00,325.83,325.92,325.77,325.92,1400.0,316.6032,316.6906,316.5449,316.6906,1400.0
2021-02-12 11:45:00,326.06,326.77,326.06,326.6,3573.0,316.8267,317.5166,316.8267,317.3514,3573.0
2021-02-12 11:50:00,326.71,326.8,326.51,326.62,2410.0,317.4583,317.5457,317.2639,317.3708,2410.0
2021-02-12 11:55:00,326.38,326.84,326.3,326.84,2286.0,317.1376,317.5846,317.0599,317.5846,2286.0
2021-02-12 12:00:00,326.7,327.17,326.7,327.17,1292.0,317.4486,317.9053,317.4486,317.9053,1292.0
2021-02-12 12:05:00,327.36,327.43,327.16,327.43,1100.0,318.0899,318.1579,317.8955,318.1579,1100.0
2021-02-12 12:10:00,327.27,327.28,326.96,327.2,3927.0,318.0024,318.0121,317.7012,317.9344,3927.0
2021-02-12 12:15:00,327.39,327.58,326.99,327.52,10480.0,318.119,318.3036,317.7303,318.2453,10480.0
2021-02-12 12:20:00,327.46,327.47,326.83,326.83,1555.0,318.187,318.1968,317.5749,317.5749,1555.0
2021-02-12 12:25:00,326.88,327.44,326.83,327.42,3379.0,317.6235,318.1676,317.5749,318.1482,3379.0
2021-02-12 12:30:00,327.23,327.5,326.99,327.23,5874.0,317.9636,318.2259,317.7303,317.9636,5874.0
2021-02-12 12:35:00,327.34,327.34,327.19,327.22,1051.0,318.0704,318.0704,317.9247,317.9538,1051.0
2021-02-12 12:40:00,327.02,327.29,327.02,327.29,500.0,317.7595,318.0219,317.7595,318.0219,500.0
2021-02-12 12:45:00,327.3,327.44,327.25,327.44,2250.0,318.0316,318.1676,317.983,318.1676,2250.0
2021-02-12 12:50:00,327.27,327.31,327.09,327.25,6959.0,318.0024,318.0413,317.8275,317.983,6959.0
2021-02-12 12:55:00,327.25,327.49,327.06,327.24,3401.0,317.983,318.2162,317.7984,317.9733,3401.0
2021-02-12 13:00:00,327.25,327.25,327.17,327.22,888.0,317.983,317.983,317.9053,317.9538,888.0
2021-02-12 13:05:00,327.37,327.37,327.06,327.22,3825.0,318.0996,318.0996,317.7984,317.9538,3825.0
2021-02-12 13:10:00,327.22,327.38,327.11,327.24,4221.0,317.9538,318.1093,317.847,317.9733,4221.0
2021-02-12 13:15:00,327.34,327.71,326.64,326.64,3550.0,318.0704,318.43,317.3903,317.3903,3550.0
2021-02-12 13:20:00,326.71,327.22,326.69,327.11,3800.0,317.4583,317.9538,317.4388,317.847,3800.0
2021-02-12 13:25:00,327.22,327.28,327.11,327.11,1737.0,317.9538,318.0121,317.847,317.847,1737.0
2021-02-12 13:30:00,327.28,327.34,327.07,327.2,1717.0,318.0121,318.0704,317.8081,317.9344,1717.0
2021-02-12 13:35:00,327.19,327.31,327.06,327.12,5031.0,317.9247,318.0413,317.7984,317.8567,5031.0
2021-02-12 13:40:00,327.25,327.25,327.25,327.25,300.0,317.983,317.983,317.983,317.983,300.0
2021-02-12 13:45:00,327.11,327.25,327.1,327.11,2959.0,317.847,317.983,317.8372,317.847,2959.0
2021-02-12 13:50:00,327.11,327.19,326.82,326.98,1768.0,317.847,317.9247,317.5652,317.7206,1768.0
2021-02-12 13:55:00,326.84,326.86,326.61,326.61,1101.0,317.5846,317.604,317.3611,317.3611,1101.0
2021-02-12 14:00:00,326.5,326.51,326.3,326.45,727.0,317.2542,317.2639,317.0599,317.2056,727.0
2021-02-12 14:05:00,326.47,326.95,326.46,326.95,8141.0,317.2251,317.6915,317.2154,317.6915,8141.0
2021-02-12 14:10:00,326.8,326.94,326.8,326.94,200.0,317.5457,317.6818,317.5457,317.6818,200.0
2021-02-12 14:15:00,326.86,327.57,326.86,327.51,1728.0,317.604,318.2939,317.604,318.2356,1728.0
2021-02-12 14:20:00,327.51,327.89,327.49,327.88,3800.0,318.2356,318.6049,318.2162,318.5951,3800.0
2021-02-12 14:25:00,327.82,328.0,327.8,328.0,3300.0,318.5368,318.7117,318.5174,318.7117,3300.0
2021-02-12 14:30:00,327.78,327.92,327.72,327.78,1402.0,318.498,318.634,318.4397,318.498,1402.0
2021-02-12 14:35:00,327.73,328.23,327.71,328.15,5820.0,318.4494,318.9352,318.43,318.8575,5820.0
2021-02-12 14:40:00,328.11,328.44,327.91,328.44,3400.0,318.8186,319.1393,318.6243,319.1393,3400.0
2021-02-12 14:45:00,328.5,329.19,328.49,329.07,1888.0,319.1976,319.8681,319.1879,319.7514,1888.0
2021-02-12 14:50:00,329.05,329.59,328.93,329.52,5061.0,319.732,320.2567,319.6154,320.1887,5061.0
2021-02-12 14:55:00,329.5,329.67,329.35,329.45,4200.0,320.1693,320.3345,320.0235,320.1207,4200.0
2021-02-12 15:00:00,329.51,329.77,329.43,329.77,2736.0,320.179,320.4316,320.1013,320.4316,2736.0
2021-02-12 15:05:00,329.84,330.23,329.73,330.13,5154.0,320.4996,320.8786,320.3928,320.7814,5154.0
2021-02-12 15:10:00,330.2,330.43,330.09,330.25,3124.0,320.8494,321.0729,320.7426,320.898,3124.0
2021-02-12 15:15:00,330.26,330.32,330.17,330.2,1895.0,320.9078,320.9661,320.8203,320.8494,1895.0
2021-02-12 15:20:00,330.42,330.42,330.12,330.21,4421.0,321.0632,321.0632,320.7717,320.8592,4421.0
2021-02-12 15:25:00,330.26,330.33,330.16,330.26,5239.0,320.9078,320.9758,320.8106,320.9078,5239.0
2021-02-12 15:30:00,330.2,330.52,330.2,330.38,8943.0,320.8494,321.1604,320.8494,321.0244,8943.0
2021-02-12 15:35:00,330.38,330.48,329.83,330.42,13669.0,321.0244,321.1215,320.4899,321.0632,13669.0
2021-02-12 15:40:00,330.34,330.79,330.34,330.67,5838.0,320.9855,321.4227,320.9855,321.3061,5838.0
2021-02-12 15:45:00,330.56,330.93,330.53,330.86,9049.0,321.1993,321.5588,321.1701,321.4908,9049.0
2021-02-12 15:50:00,331.13,331.31,330.84,331.21,14514.0,321.7531,321.928,321.4713,321.8308,14514.0
2021-02-12 15:55:00,331.29,332.31,330.83,331.04,51845.0,321.9086,322.8997,321.4616,321.6657,51845.0
2021-02-16 09:30:00,332.22,332.22,330.83,330.9,7430.0,322.8122,322.8122,321.4616,321.5296,7430.0
2021-02-16 09:35:00,332.32,333.99,331.49,331.49,3900.0,322.9094,324.5321,322.1029,322.1029,3900.0
2021-02-16 09:40:00,331.49,331.49,328.59,329.41,2900.0,322.1029,322.1029,319.285,320.0818,2900.0
2021-02-16 09:45:00,328.51,329.4,326.05,326.89,4353.0,319.2073,320.0721,316.817,317.6332,4353.0
2021-02-16 09:50:00,326.92,327.2,325.22,325.22,7564.0,317.6623,317.9344,316.0105,316.0105,7564.0
2021-02-16 09:55:00,325.52,325.52,323.52,323.57,8250.0,316.302,316.302,314.3586,314.4072,8250.0
2021-02-16 10:00:00,323.57,323.63,322.09,323.02,7826.0,314.4072,314.4655,312.9691,313.8728,7826.0
2021-02-16 10:05:00,323.02,323.58,321.62,322.99,9032.0,313.8728,314.4169,312.5124,313.8436,9032.0
2021-02-16 10:10:00,323.0,323.85,322.46,323.85,2105.0,313.8533,314.6793,313.3286,314.6793,2105.0
2021-02-16 10:15:00,323.75,325.59,323.52,325.43,8361.0,314.5821,316.37,314.3586,316.2145,8361.0
2021-02-16 10:20:00,326.45,326.94,325.61,326.55,2312.0,317.2056,317.6818,316.3894,317.3028,2312.0
2021-02-16 10:25:00,326.47,326.55,325.38,326.32,6409.0,317.2251,317.3028,316.1659,317.0793,6409.0
2021-02-16 10:30:00,326.78,328.24,326.64,328.09,3867.0,317.5263,318.945,317.3903,318.7992,3867.0
2021-02-16 10:35:00,328.1,328.67,327.75,327.91,20996.0,318.8089,319.3628,318.4688,318.6243,20996.0
2021-02-16 10:40:00,328.54,328.72,328.46,328.53,1600.0,319.2365,319.4114,319.1587,319.2267,1600.0
2021-02-16 10:45:00,328.26,328.28,325.65,325.7,2425.0,318.9644,318.9838,316.4283,316.4769,2425.0
2021-02-16 10:50:00,326.43,326.66,326.03,326.03,1500.0,317.1862,317.4097,316.7975,316.7975,1500.0
2021-02-16 10:55:00,326.39,327.58,325.89,327.58,722.0,317.1473,318.3036,316.6615,318.3036,722.0
2021-02-16 11:00:00,327.59,329.0,327.59,329.0,2302.0,318.3134,319.6834,318.3134,319.6834,2302.0
2021-02-16 11:05:00,329.03,329.03,328.03,328.51,2030.0,319.7126,319.7126,318.7409,319.2073,2030.0
2021-02-16 11:10:00,328.33,328.33,327.33,327.34,1628.0,319.0324,319.0324,318.0607,318.0704,1628.0
2021-02-16 11:15:00,327.34,327.34,325.95,326.0,6089.0,318.0704,318.0704,316.7198,316.7684,6089.0
2021-02-16 11:20:00,325.74,326.16,325.46,325.84,1203.0,316.5157,316.9239,316.2437,316.6129,1203.0
2021-02-16 11:25:00,326.06,326.07,325.84,325.92,1408.0,316.8267,316.8364,316.6129,316.6906,1408.0
2021-02-16 11:30:00,325.58,326.41,325.57,326.0,2651.0,316.3603,317.1668,316.3506,316.7684,2651.0
2021-02-16 11:35:00,326.0,326.03,325.79,326.01,3981.0,316.7684,316.7975,316.5643,316.7781,3981.0
2021-02-16 11:40:00,326.02,326.05,325.93,326.0,750.0,316.7878,316.817,316.7004,316.7684,750.0
2021-02-16 11:45:00,325.78,325.78,325.18,325.34,1537.0,316.5546,316.5546,315.9716,316.1271,1537.0
2021-02-16 11:50:00,325.46,325.98,325.36,325.83,803.0,316.2437,316.749,316.1465,316.6032,803.0
2021-02-16 11:55:00,326.06,326.06,324.78,324.78,1401.0,316.8267,316.8267,315.5829,315.5829,1401.0
2021-02-16 12:00:00,325.0,325.53,324.76,325.53,1525.0,315.7967,316.3117,315.5635,316.3117,1525.0
2021-02-16 12:05:00,324.78,324.78,324.57,324.6,600.0,315.5829,315.5829,315.3789,315.408,600.0
2021-02-16 12:10:00,324.74,325.7,324.74,325.7,907.0,315.5441,316.4769,315.5441,316.4769,907.0
2021-02-16 12:15:00,325.71,326.01,325.26,325.93,2417.0,316.4866,316.7781,316.0493,316.7004,2417.0
2021-02-16 12:20:00,325.97,325.97,325.67,325.67,500.0,316.7392,316.7392,316.4477,316.4477,500.0
2021-02-16 12:25:00,325.52,325.52,325.23,325.23,200.0,316.302,316.302,316.0202,316.0202,200.0
2021-02-16 12:30:00,325.16,325.51,325.14,325.47,700.0,315.9522,316.2923,315.9327,316.2534,700.0
2021-02-16 12:35:00,325.39,325.51,324.42,324.42,1700.0,316.1757,316.2923,315.2331,315.2331,1700.0
2021-02-16 12:40:00,324.57,325.36,324.57,325.2,901.0,315.3789,316.1465,315.3789,315.991,901.0
2021-02-16 12:45:00,325.03,325.44,325.03,325.41,1583.0,315.8259,316.2242,315.8259,316.1951,1583.0
2021-02-16 12:50:00,325.49,326.04,325.48,326.01,1600.0,316.2728,316.8073,316.2631,316.7781,1600.0
2021-02-16 12:55:00,325.85,325.85,325.81,325.85,300.0,316.6226,316.6226,316.5838,316.6226,300.0
2021-02-16 13:00:00,325.76,326.2,325.71,325.92,2800.0,316.5352,316.9627,316.4866,316.6906,2800.0
2021-02-16 13:05:00,326.13,326.28,326.13,326.28,300.0,316.8947,317.0405,316.8947,317.0405,300.0
2021-02-16 13:10:00,326.42,326.58,326.22,326.22,2007.0,317.1765,317.332,316.9822,316.9822,2007.0
2021-02-16 13:15:00,326.36,326.84,326.36,326.59,925.0,317.1182,317.5846,317.1182,317.3417,925.0
2021-02-16 13:20:00,326.87,327.16,326.87,326.97,1863.0,317.6137,317.8955,317.6137,317.7109,1863.0
2021-02-16 13:25:00,326.85,327.04,326.8,326.92,1400.0,317.5943,317.7789,317.5457,317.6623,1400.0
2021-02-16 13:30:00,326.77,326.97,326.57,326.79,935.0,317.5166,317.7109,317.3222,317.536,935.0
2021-02-16 13:35:00,326.81,326.82,326.05,326.05,1776.0,317.5554,317.5652,316.817,316.817,1776.0
2021-02-16 13:40:00,325.88,326.0,325.65,325.82,1507.0,316.6518,316.7684,316.4283,316.5935,1507.0
2021-02-16 13:45:00,326.11,326.22,325.0,325.0,1673.0,316.8753,316.9822,315.7967,315.7967,1673.0
2021-02-16 13:50:00,324.86,325.08,324.55,324.72,1850.0,315.6607,315.8744,315.3594,315.5246,1850.0
2021-02-16 13:55:00,324.51,324.62,323.37,323.82,5997.0,315.3206,315.4275,314.2129,314.6501,5997.0
2021-02-16 14:00:00,323.63,324.15,323.62,324.08,2072.0,314.4655,314.9708,314.4558,314.9028,2072.0
2021-02-16 14:05:00,324.1,324.1,323.54,323.63,2914.0,314.9222,314.9222,314.378,314.4655,2914.0
2021-02-16 14:10:00,323.5,323.55,323.19,323.3,2554.0,314.3392,314.3878,314.038,314.1448,2554.0
2021-02-16 14:15:00,323.17,323.58,322.85,322.85,2666.0,314.0185,314.4169,313.7076,313.7076,2666.0
2021-02-16 14:20:00,322.51,322.77,322.15,322.77,2774.0,313.3772,313.6299,313.0274,313.6299,2774.0
2021-02-16 14:25:00,322.39,322.92,322.21,322.92,3527.0,313.2606,313.7756,313.0857,313.7756,3527.0
2021-02-16 14:30:00,322.75,322.75,322.21,322.59,1500.0,313.6104,313.6104,313.0857,313.4549,1500.0
2021-02-16 14:35:00,323.08,323.08,322.45,322.45,1322.0,313.9311,313.9311,313.3189,313.3189,1322.0
2021-02-16 14:40:00,322.53,322.53,321.8,321.8,1815.0,313.3966,313.3966,312.6873,312.6873,1815.0
2021-02-16 14:45:00,322.03,322.97,322.03,322.69,2623.0,312.9108,313.8242,312.9108,313.5521,2623.0
2021-02-16 14:50:00,322.71,322.71,322.32,322.71,1200.0,313.5715,313.5715,313.1926,313.5715,1200.0
2021-02-16 14:55:00,323.02,323.75,323.01,323.75,900.0,313.8728,314.5821,313.8631,314.5821,900.0
2021-02-16 15:00:00,323.82,323.86,323.63,323.76,1625.0,314.6501,314.689,314.4655,314.5918,1625.0
2021-02-16 15:05:00,324.04,324.04,323.28,323.28,2325.0,314.8639,314.8639,314.1254,314.1254,2325.0
2021-02-16 15:10:00,323.44,323.99,323.43,323.99,2666.0,314.2809,314.8153,314.2712,314.8153,2666.0
2021-02-16 15:15:00,324.17,325.17,324.17,324.89,2992.0,314.9902,315.9619,314.9902,315.6898,2992.0
2021-02-16 15:20:00,325.29,325.71,325.28,325.69,1201.0,316.0785,316.4866,316.0688,316.4672,1201.0
2021-02-16 15:25:00,325.72,325.72,324.8,324.99,1649.0,316.4963,316.4963,315.6024,315.787,1649.0
2021-02-16 15:30:00,324.83,325.11,324.79,325.0,1500.0,315.6315,315.9036,315.5926,315.7967,1500.0
2021-02-16 15:35:00,325.01,325.01,324.56,324.84,1897.0,315.8064,315.8064,315.3692,315.6412,1897.0
2021-02-16 15:40:00,324.92,325.83,324.92,325.75,2100.0,315.719,316.6032,315.719,316.5255,2100.0
2021-02-16 15:45:00,325.56,325.86,325.31,325.59,3698.0,316.3408,316.6323,316.0979,316.37,3698.0
2021-02-16 15:50:00,325.59,325.59,325.11,325.25,7668.0,316.37,316.37,315.9036,316.0396,7668.0
2021-02-16 15:55:00,325.34,326.03,325.08,325.52,17301.0,316.1271,316.7975,315.8744,316.302,17301.0
2021-02-17 09:30:00,322.74,323.96,319.16,319.17,12193.0,313.6007,314.7862,310.1221,310.1318,12193.0
2021-02-17 09:35:00,319.57,320.84,318.01,320.84,3001.0,310.5205,311.7545,309.0046,311.7545,3001.0
2021-02-17 09:40:00,319.66,320.85,318.66,320.27,3643.0,310.6079,311.7642,309.6362,311.2006,3643.0
2021-02-17 09:45:00,321.45,321.66,321.38,321.38,956.0,312.3472,312.5513,312.2792,312.2792,956.0
2021-02-17 09:50:00,322.0,323.34,321.97,323.34,1301.0,312.8817,314.1837,312.8525,314.1837,1301.0
2021-02-17 09:55:00,322.81,323.56,321.65,321.65,2221.0,313.6687,314.3975,312.5416,312.5416,2221.0
2021-02-17 10:00:00,322.15,322.42,321.3,321.9,1695.0,313.0274,313.2898,312.2015,312.7845,1695.0
2021-02-17 10:05:00,321.9,321.9,321.06,321.12,2400.0,312.7845,312.7845,311.9683,312.0266,2400.0
2021-02-17 10:10:00,321.28,321.41,320.54,320.82,1942.0,312.182,312.3084,311.463,311.7351,1942.0
2021-02-17 10:15:00,320.29,320.48,319.9,319.94,2800.0,311.2201,311.4047,310.8411,310.88,2800.0
2021-02-17 10:20:00,320.41,320.54,320.19,320.2,1096.0,311.3367,311.463,311.1229,311.1326,1096.0
2021-02-17 10:25:00,319.61,320.07,319.18,319.52,2903.0,310.5593,311.0063,310.1415,310.4719,2903.0
2021-02-17 10:30:00,319.0,319.2,318.2,318.79,2502.0,309.9666,310.1609,309.1893,309.7626,2502.0
2021-02-17 10:35:00,319.42,319.62,319.23,319.62,1800.0,310.3747,310.5691,310.1901,310.5691,1800.0
2021-02-17 10:40:00,319.21,319.41,318.63,318.88,1617.0,310.1707,310.365,309.6071,309.85,1617.0
2021-02-17 10:45:00,318.9,319.32,318.9,319.2,844.0,309.8694,310.2775,309.8694,310.1609,844.0
2021-02-17 10:50:00,319.0,319.05,318.93,319.05,823.0,309.9666,310.0152,309.8986,310.0152,823.0
2021-02-17 10:55:00,318.96,319.62,318.96,319.62,1235.0,309.9277,310.5691,309.9277,310.5691,1235.0
2021-02-17 11:00:00,319.45,319.45,318.84,318.84,2100.0,310.4039,310.4039,309.8111,309.8111,2100.0
2021-02-17 11:05:00,318.75,319.29,318.63,318.89,4002.0,309.7237,310.2484,309.6071,309.8597,4002.0
2021-02-17 11:10:00,318.64,318.8,317.15,317.15,1373.0,309.6168,309.7723,308.169,308.169,1373.0
2021-02-17 11:15:00,317.29,317.3,315.8,316.08,7053.0,308.305,308.3147,306.8572,307.1293,7053.0
2021-02-17 11:20:00,315.97,316.92,315.97,316.74,2811.0,307.0224,307.9455,307.0224,307.7706,2811.0
2021-02-17 11:25:00,316.37,317.8,316.37,317.72,5495.0,307.4111,308.8006,307.4111,308.7229,5495.0
2021-02-17 11:30:00,317.78,318.23,317.61,317.99,4978.0,308.7812,309.2184,308.616,308.9852,4978.0
2021-02-17 11:35:00,317.83,318.33,317.73,318.19,6409.0,308.8297,309.3156,308.7326,309.1795,6409.0
2021-02-17 11:40:00,317.93,318.74,317.93,318.74,1783.0,308.9269,309.714,308.9269,309.714,1783.0
2021-02-17 11:45:00,318.69,319.46,318.68,319.34,1400.0,309.6654,310.4136,309.6557,310.297,1400.0
2021-02-17 11:50:00,319.31,319.45,319.14,319.45,1900.0,310.2678,310.4039,310.1026,310.4039,1900.0
2021-02-17 11:55:00,319.29,319.46,319.17,319.17,600.0,310.2484,310.4136,310.1318,310.1318,600.0
2021-02-17 12:00:00,319.07,319.38,318.64,318.64,1500.0,310.0346,310.3358,309.6168,309.6168,1500.0
2021-02-17 12:05:00,318.4,318.43,318.19,318.36,1400.0,309.3836,309.4128,309.1795,309.3447,1400.0
2021-02-17 12:10:00,318.19,318.74,318.19,318.55,1500.0,309.1795,309.714,309.1795,309.5294,1500.0
2021-02-17 12:15:00,318.7,318.99,318.7,318.76,1502.0,309.6751,309.9569,309.6751,309.7334,1502.0
2021-02-17 12:20:00,318.97,319.2,318.97,319.15,950.0,309.9375,310.1609,309.9375,310.1124,950.0
2021-02-17 12:25:00,318.65,318.95,318.65,318.95,300.0,309.6265,309.918,309.6265,309.918,300.0
2021-02-17 12:30:00,319.08,319.22,318.86,318.96,1195.0,310.0443,310.1804,309.8306,309.9277,1195.0
2021-02-17 12:35:00,319.19,319.19,318.69,318.95,1385.0,310.1512,310.1512,309.6654,309.918,1385.0
2021-02-17 12:40:00,319.22,319.44,319.0,319.42,2003.0,310.1804,310.3941,309.9666,310.3747,2003.0
2021-02-17 12:45:00,319.44,319.66,319.23,319.6,1000.0,310.3941,310.6079,310.1901,310.5496,1000.0
2021-02-17 12:50:00,319.43,319.43,319.43,319.43,100.0,310.3844,310.3844,310.3844,310.3844,100.0
2021-02-17 12:55:00,319.44,319.44,318.73,318.73,1500.0,310.3941,310.3941,309.7043,309.7043,1500.0
2021-02-17 13:00:00,319.16,319.88,319.16,319.88,1194.0,310.1221,310.8217,310.1221,310.8217,1194.0
2021-02-17 13:05:00,320.22,320.36,320.22,320.36,900.0,311.1521,311.2881,311.1521,311.2881,900.0
2021-02-17 13:10:00,320.25,320.58,320.25,320.35,900.0,311.1812,311.5019,311.1812,311.2784,900.0
2021-02-17 13:15:00,320.21,320.51,320.19,320.51,700.0,311.1423,311.4338,311.1229,311.4338,700.0
2021-02-17 13:20:00,320.35,320.51,320.06,320.06,832.0,311.2784,311.4338,310.9966,310.9966,832.0
2021-02-17 13:25:00,320.36,320.77,319.98,320.77,2100.0,311.2881,311.6865,310.9189,311.6865,2100.0
2021-02-17 13:30:00,320.69,320.98,320.68,320.92,600.0,311.6088,311.8905,311.599,311.8322,600.0
2021-02-17 13:35:00,321.0,321.01,320.73,320.73,1210.0,311.91,311.9197,311.6476,311.6476,1210.0
2021-02-17 13:40:00,320.55,321.21,320.55,321.0,1800.0,311.4727,312.114,311.4727,311.91,1800.0
2021-02-17 13:45:00,320.69,321.02,320.69,320.81,706.0,311.6088,311.9294,311.6088,311.7254,706.0
2021-02-17 13:50:00,320.75,322.1,320.75,321.78,4472.0,311.6671,312.9788,311.6671,312.6679,4472.0
2021-02-17 13:55:00,322.04,322.04,321.46,321.57,1500.0,312.9205,312.9205,312.3569,312.4638,1500.0
2021-02-17 14:00:00,322.0,322.17,321.73,322.05,1300.0,312.8817,313.0468,312.6193,312.9302,1300.0
2021-02-17 14:05:00,322.13,322.6,322.12,322.59,1329.0,313.008,313.4647,312.9983,313.4549,1329.0
2021-02-17 14:10:00,322.45,322.45,322.01,322.25,1800.0,313.3189,313.3189,312.8914,313.1246,1800.0
2021-02-17 14:15:00,322.36,322.45,322.12,322.29,800.0,313.2315,313.3189,312.9983,313.1634,800.0
2021-02-17 14:20:00,322.41,322.58,322.29,322.58,500.0,313.28,313.4452,313.1634,313.4452,500.0
2021-02-17 14:25:00,322.86,322.86,322.5,322.51,1404.0,313.7173,313.7173,313.3675,313.3772,1404.0
2021-02-17 14:30:00,322.64,322.66,322.35,322.53,1150.0,313.5035,313.523,313.2217,313.3966,1150.0
2021-02-17 14:35:00,322.59,323.14,322.58,323.14,1304.0,313.4549,313.9894,313.4452,313.9894,1304.0
2021-02-17 14:40:00,323.0,323.21,322.58,322.8,7603.0,313.8533,314.0574,313.4452,313.659,7603.0
2021-02-17 14:45:00,323.11,323.86,323.11,323.73,1200.0,313.9602,314.689,313.9602,314.5627,1200.0
2021-02-17 14:50:00,323.59,324.01,323.59,324.0,2300.0,314.4266,314.8347,314.4266,314.825,2300.0
2021-02-17 14:55:00,324.2,324.73,324.15,324.61,1700.0,315.0194,315.5343,314.9708,315.4177,1700.0
2021-02-17 15:00:00,324.45,324.67,324.25,324.63,1400.0,315.2623,315.476,315.0679,315.4372,1400.0
2021-02-17 15:05:00,324.73,324.79,324.45,324.74,1600.0,315.5343,315.5926,315.2623,315.5441,1600.0
2021-02-17 15:10:00,324.74,324.75,324.41,324.75,2000.0,315.5441,315.5538,315.2234,315.5538,2000.0
2021-02-17 15:15:00,324.7,324.83,324.37,324.68,1703.0,315.5052,315.6315,315.1845,315.4858,1703.0
2021-02-17 15:20:00,324.82,325.1,324.82,325.04,1519.0,315.6218,315.8939,315.6218,315.8356,1519.0
2021-02-17 15:25:00,325.01,325.09,324.86,324.86,1200.0,315.8064,315.8842,315.6607,315.6607,1200.0
2021-02-17 15:30:00,324.85,325.49,324.72,325.37,2760.0,315.6509,316.2728,315.5246,316.1562,2760.0
2021-02-17 15:35:00,325.45,325.46,324.95,325.02,837.0,316.234,316.2437,315.7481,315.8161,837.0
2021-02-17 15:40:00,325.08,325.46,325.08,325.42,2516.0,315.8744,316.2437,315.8744,316.2048,2516.0
2021-02-17 15:45:00,325.45,325.55,325.19,325.19,2329.0,316.234,316.3311,315.9813,315.9813,2329.0
2021-02-17 15:50:00,325.39,325.64,325.14,325.42,9804.0,316.1757,316.4186,315.9327,316.2048,9804.0
2021-02-17 15:55:00,325.42,325.77,325.06,325.06,20444.0,316.2048,316.5449,315.855,315.855,20444.0
2021-02-18 09:30:00,322.83,322.83,319.58,319.63,12436.0,313.6882,313.6882,310.5302,310.5788,12436.0
2021-02-18 09:35:00,320.53,321.83,320.06,321.77,845.0,311.4533,312.7165,310.9966,312.6582,845.0
2021-02-18 09:40:00,320.34,321.86,320.34,321.86,900.0,311.2687,312.7456,311.2687,312.7456,900.0
2021-02-18 09:45:00,323.41,323.41,323.41,323.41,200.0,314.2517,314.2517,314.2517,314.2517,200.0
2021-02-18 09:50:00,323.44,323.51,322.03,322.67,600.0,314.2809,314.3489,312.9108,313.5327,600.0
2021-02-18 09:55:00,322.69,324.0,322.69,324.0,884.0,313.5521,314.825,313.5521,314.825,884.0
2021-02-18 10:00:00,323.78,323.78,323.23,323.28,2561.0,314.6112,314.6112,314.0768,314.1254,2561.0
2021-02-18 10:05:00,323.28,323.3,322.45,323.02,2624.0,314.1254,314.1448,313.3189,313.8728,2624.0
2021-02-18 10:10:00,323.35,324.35,323.27,323.27,2007.0,314.1934,315.1651,314.1157,314.1157,2007.0
2021-02-18 10:15:00,322.65,322.86,321.83,322.53,2420.0,313.5132,313.7173,312.7165,313.3966,2420.0
2021-02-18 10:20:00,322.09,322.28,320.85,320.85,700.0,312.9691,313.1537,311.7642,311.7642,700.0
2021-02-18 10:25:00,321.01,321.36,320.72,321.36,2009.0,311.9197,312.2598,311.6379,312.2598,2009.0
2021-02-18 10:30:00,321.44,321.57,320.38,320.43,1400.0,312.3375,312.4638,311.3075,311.3561,1400.0
2021-02-18 10:35:00,320.28,320.84,320.18,320.84,2200.0,311.2104,311.7545,311.1132,311.7545,2200.0
2021-02-18 10:40:00,320.38,321.23,320.0,321.12,6893.0,311.3075,312.1335,310.9383,312.0266,6893.0
2021-02-18 10:45:00,321.13,321.2,320.45,320.95,2800.0,312.0363,312.1043,311.3755,311.8614,2800.0
2021-02-18 10:50:00,321.17,321.8,321.01,321.59,3947.0,312.0752,312.6873,311.9197,312.4833,3947.0
2021-02-18 10:55:00,321.5,322.32,321.21,321.96,7656.0,312.3958,313.1926,312.114,312.8428,7656.0
2021-02-18 11:00:00,322.01,322.88,321.86,322.88,2598.0,312.8914,313.7367,312.7456,313.7367,2598.0
2021-02-18 11:05:00,323.04,323.04,322.73,322.73,200.0,313.8922,313.8922,313.591,313.591,200.0
2021-02-18 11:10:00,322.62,322.92,322.41,322.92,1100.0,313.4841,313.7756,313.28,313.7756,1100.0
2021-02-18 11:15:00,323.09,323.24,322.41,322.42,2100.0,313.9408,314.0865,313.28,313.2898,2100.0
2021-02-18 11:20:00,322.24,323.01,321.83,322.8,14500.0,313.1149,313.8631,312.7165,313.659,14500.0
2021-02-18 11:25:00,322.67,323.0,322.67,322.71,800.0,313.5327,313.8533,313.5327,313.5715,800.0
2021-02-18 11:30:00,322.91,322.91,321.93,322.42,3500.0,313.7659,313.7659,312.8136,313.2898,3500.0
2021-02-18 11:35:00,322.08,322.3,322.07,322.14,925.0,312.9594,313.1732,312.9497,313.0177,925.0
2021-02-18 11:40:00,321.73,321.79,321.32,321.32,700.0,312.6193,312.6776,312.2209,312.2209,700.0
2021-02-18 11:45:00,321.25,321.86,321.25,321.75,800.0,312.1529,312.7456,312.1529,312.6387,800.0
2021-02-18 11:50:00,321.75,321.75,321.42,321.42,500.0,312.6387,312.6387,312.3181,312.3181,500.0
2021-02-18 11:55:00,321.5,321.64,321.29,321.29,300.0,312.3958,312.5318,312.1918,312.1918,300.0
2021-02-18 12:00:00,321.24,321.62,321.2,321.62,2602.0,312.1432,312.5124,312.1043,312.5124,2602.0
2021-02-18 12:05:00,321.42,321.78,321.21,321.77,906.0,312.3181,312.6679,312.114,312.6582,906.0
2021-02-18 12:10:00,321.58,321.59,321.11,321.12,7104.0,312.4735,312.4833,312.0169,312.0266,7104.0
2021-02-18 12:15:00,321.29,321.5,320.85,321.5,2100.0,312.1918,312.3958,311.7642,312.3958,2100.0
2021-02-18 12:20:00,321.84,321.95,321.63,321.8,883.0,312.7262,312.8331,312.5221,312.6873,883.0
2021-02-18 12:25:00,322.08,322.11,321.45,321.61,1400.0,312.9594,312.9885,312.3472,312.5027,1400.0
2021-02-18 12:30:00,321.61,321.77,321.3,321.77,600.0,312.5027,312.6582,312.2015,312.6582,600.0
2021-02-18 12:35:00,321.37,321.55,321.11,321.35,600.0,312.2695,312.4444,312.0169,312.2501,600.0
2021-02-18 12:40:00,321.32,321.47,321.32,321.44,700.0,312.2209,312.3667,312.2209,312.3375,700.0
2021-02-18 12:45:00,321.5,322.0,321.48,322.0,1300.0,312.3958,312.8817,312.3764,312.8817,1300.0
2021-02-18 12:50:00,321.62,322.17,321.45,322.17,2101.0,312.5124,313.0468,312.3472,313.0468,2101.0
2021-02-18 12:55:00,322.45,322.78,322.4,322.4,700.0,313.3189,313.6396,313.2703,313.2703,700.0
2021-02-18 13:00:00,322.39,322.4,321.84,321.84,1033.0,313.2606,313.2703,312.7262,312.7262,1033.0
2021-02-18 13:05:00,322.17,322.17,321.89,322.05,300.0,313.0468,313.0468,312.7748,312.9302,300.0
2021-02-18 13:10:00,322.05,322.22,321.9,322.22,1009.0,312.9302,313.0954,312.7845,313.0954,1009.0
2021-02-18 13:15:00,322.22,322.22,322.0,322.07,600.0,313.0954,313.0954,312.8817,312.9497,600.0
2021-02-18 13:20:00,321.87,322.29,321.87,322.28,900.0,312.7553,313.1634,312.7553,313.1537,900.0
2021-02-18 13:25:00,322.12,322.61,322.12,322.46,600.0,312.9983,313.4744,312.9983,313.3286,600.0
2021-02-18 13:30:00,322.43,323.03,322.42,323.03,800.0,313.2995,313.8825,313.2898,313.8825,800.0
2021-02-18 13:35:00,323.12,323.12,322.43,322.43,716.0,313.9699,313.9699,313.2995,313.2995,716.0
2021-02-18 13:40:00,322.5,322.5,322.31,322.42,900.0,313.3675,313.3675,313.1829,313.2898,900.0
2021-02-18 13:45:00,322.31,322.77,322.31,322.71,2241.0,313.1829,313.6299,313.1829,313.5715,2241.0
2021-02-18 13:50:00,322.76,323.22,322.73,322.97,811.0,313.6201,314.0671,313.591,313.8242,811.0
2021-02-18 13:55:00,323.11,323.25,323.11,323.25,400.0,313.9602,314.0963,313.9602,314.0963,400.0
2021-02-18 14:00:00,323.53,323.95,323.1,323.44,2200.0,314.3683,314.7764,313.9505,314.2809,2200.0
2021-02-18 14:05:00,323.16,323.66,323.15,323.49,1436.0,314.0088,314.4946,313.9991,314.3295,1436.0
2021-02-18 14:10:00,323.93,324.14,323.57,324.14,1707.0,314.757,314.9611,314.4072,314.9611,1707.0
2021-02-18 14:15:00,324.15,324.15,323.62,323.75,800.0,314.9708,314.9708,314.4558,314.5821,800.0
2021-02-18 14:20:00,323.53,324.61,323.31,324.61,1566.0,314.3683,315.4177,314.1546,315.4177,1566.0
2021-02-18 14:25:00,324.48,324.68,324.26,324.49,3571.0,315.2914,315.4858,315.0777,315.3011,3571.0
2021-02-18 14:30:00,324.56,324.95,324.56,324.88,665.0,315.3692,315.7481,315.3692,315.6801,665.0
2021-02-18 14:35:00,324.85,324.87,324.72,324.72,300.0,315.6509,315.6704,315.5246,315.5246,300.0
2021-02-18 14:40:00,324.93,325.32,324.93,325.31,1200.0,315.7287,316.1076,315.7287,316.0979,1200.0
2021-02-18 14:45:00,325.11,325.52,325.11,325.52,300.0,315.9036,316.302,315.9036,316.302,300.0
2021-02-18 14:50:00,325.29,325.29,324.82,325.06,1619.0,316.0785,316.0785,315.6218,315.855,1619.0
2021-02-18 14:55:00,325.06,325.94,325.06,325.94,2379.0,315.855,316.7101,315.855,316.7101,2379.0
2021-02-18 15:00:00,325.74,325.74,324.95,324.95,900.0,316.5157,316.5157,315.7481,315.7481,900.0
2021-02-18 15:05:00,325.02,325.41,325.02,325.41,904.0,315.8161,316.1951,315.8161,316.1951,904.0
2021-02-18 15:10:00,325.51,325.51,324.76,325.16,1700.0,316.2923,316.2923,315.5635,315.9522,1700.0
2021-02-18 15:15:00,325.21,325.44,325.04,325.04,1000.0,316.0008,316.2242,315.8356,315.8356,1000.0
2021-02-18 15:20:00,324.9,324.9,324.54,324.63,531.0,315.6995,315.6995,315.3497,315.4372,531.0
2021-02-18 15:25:00,324.8,325.08,324.8,325.06,528.0,315.6024,315.8744,315.6024,315.855,528.0
2021-02-18 15:30:00,325.05,325.31,325.05,325.06,2032.0,315.8453,316.0979,315.8453,315.855,2032.0
2021-02-18 15:35:00,324.88,325.37,324.87,324.87,1424.0,315.6801,316.1562,315.6704,315.6704,1424.0
2021-02-18 15:40:00,324.8,325.15,324.8,325.15,468.0,315.6024,315.9425,315.6024,315.9425,468.0
2021-02-18 15:45:00,325.27,325.42,324.91,325.13,3301.0,316.0591,316.2048,315.7093,315.923,3301.0
2021-02-18 15:50:00,325.06,325.51,324.97,325.45,3340.0,315.855,316.2923,315.7676,316.234,3340.0
2021-02-18 15:55:00,325.59,325.61,325.08,325.15,9369.0,316.37,316.3894,315.8744,315.9425,9369.0
2021-02-19 09:30:00,328.14,328.22,326.81,326.81,11772.0,318.8478,318.9255,317.5554,317.5554,11772.0
2021-02-19 09:35:00,329.11,330.73,328.55,330.73,2303.0,319.7903,321.3644,319.2462,321.3644,2303.0
2021-02-19 09:40:00,330.95,332.49,330.53,332.49,1413.0,321.5782,323.0746,321.1701,323.0746,1413.0
2021-02-19 09:45:00,331.56,331.56,330.81,330.81,500.0,322.1709,322.1709,321.4422,321.4422,500.0
2021-02-19 09:50:00,330.81,331.69,330.07,331.69,1719.0,321.4422,322.2973,320.7231,322.2973,1719.0
2021-02-19 09:55:00,331.83,333.08,331.83,332.22,1200.0,322.4333,323.6479,322.4333,322.8122,1200.0
2021-02-19 10:00:00,331.93,332.57,331.33,331.33,2900.0,322.5305,323.1523,321.9474,321.9474,2900.0
2021-02-19 10:05:00,331.27,332.92,330.98,332.68,3300.0,321.8891,323.4924,321.6074,323.2592,3300.0
2021-02-19 10:10:00,332.43,334.22,332.42,333.25,11925.0,323.0163,324.7556,323.0066,323.8131,11925.0
2021-02-19 10:15:00,333.11,333.13,332.03,332.85,3502.0,323.677,323.6965,322.6276,323.4244,3502.0
2021-02-19 10:20:00,332.88,334.13,332.6,332.74,2995.0,323.4536,324.6682,323.1815,323.3175,2995.0
2021-02-19 10:25:00,333.09,333.69,333.09,333.42,1200.0,323.6576,324.2406,323.6576,323.9783,1200.0
2021-02-19 10:30:00,333.38,333.48,332.85,333.03,2800.0,323.9394,324.0366,323.4244,323.5993,2800.0
2021-02-19 10:35:00,332.84,332.84,332.2,332.2,700.0,323.4147,323.4147,322.7928,322.7928,700.0
2021-02-19 10:40:00,332.1,332.14,331.25,331.25,2100.0,322.6956,322.7345,321.8697,321.8697,2100.0
2021-02-19 10:45:00,330.94,330.94,330.32,330.78,300.0,321.5685,321.5685,320.9661,321.413,300.0
2021-02-19 10:50:00,330.63,330.88,330.28,330.28,455.0,321.2673,321.5102,320.9272,320.9272,455.0
2021-02-19 10:55:00,330.51,331.0,330.51,330.72,1723.0,321.1507,321.6268,321.1507,321.3547,1723.0
2021-02-19 11:00:00,331.15,331.4,331.14,331.4,500.0,321.7725,322.0155,321.7628,322.0155,500.0
2021-02-19 11:05:00,330.92,332.09,330.51,331.97,4123.0,321.5491,322.6859,321.1507,322.5693,4123.0
2021-02-19 11:10:00,332.28,332.44,332.15,332.44,1230.0,322.8705,323.026,322.7442,323.026,1230.0
2021-02-19 11:15:00,332.28,333.58,332.2,333.57,3991.0,322.8705,324.1337,322.7928,324.124,3991.0
2021-02-19 11:20:00,333.57,334.23,333.34,333.8,3610.0,324.124,324.7653,323.9005,324.3475,3610.0
2021-02-19 11:25:00,333.69,333.7,333.29,333.69,3574.0,324.2406,324.2503,323.8519,324.2406,3574.0
2021-02-19 11:30:00,333.59,333.59,332.92,332.92,3300.0,324.1435,324.1435,323.4924,323.4924,3300.0
2021-02-19 11:35:00,332.78,332.93,332.61,332.93,2052.0,323.3564,323.5021,323.1912,323.5021,2052.0
2021-02-19 11:40:00,332.93,333.09,332.93,333.0,1221.0,323.5021,323.6576,323.5021,323.5702,1221.0
2021-02-19 11:45:00,333.0,333.0,332.27,332.46,3700.0,323.5702,323.5702,322.8608,323.0455,3700.0
2021-02-19 11:50:00,332.49,332.49,331.99,331.99,2400.0,323.0746,323.0746,322.5888,322.5888,2400.0
2021-02-19 11:55:00,331.87,331.97,331.74,331.89,1100.0,322.4722,322.5693,322.3458,322.4916,1100.0
2021-02-19 12:00:00,331.77,331.93,331.28,331.38,1218.0,322.375,322.5305,321.8989,321.996,1218.0
2021-02-19 12:05:00,331.48,331.62,331.09,331.29,700.0,322.0932,322.2292,321.7142,321.9086,700.0
2021-02-19 12:10:00,331.4,332.1,331.33,332.1,2938.0,322.0155,322.6956,321.9474,322.6956,2938.0
2021-02-19 12:15:00,332.18,332.51,332.17,332.31,2236.0,322.7734,323.094,322.7637,322.8997,2236.0
2021-02-19 12:20:00,332.31,332.32,331.86,332.1,2900.0,322.8997,322.9094,322.4624,322.6956,2900.0
2021-02-19 12:25:00,332.14,332.73,332.14,332.45,4539.0,322.7345,323.3078,322.7345,323.0357,4539.0
2021-02-19 12:30:00,332.46,333.46,332.27,333.44,3469.0,323.0455,324.0171,322.8608,323.9977,3469.0
2021-02-19 12:35:00,333.44,334.76,333.3,334.47,2100.0,323.9977,325.2803,323.8617,324.9985,2100.0
2021-02-19 12:40:00,334.49,334.49,333.66,333.93,2100.0,325.018,325.018,324.2115,324.4738,2100.0
2021-02-19 12:45:00,333.88,334.0,333.45,333.59,2062.0,324.4252,324.5418,324.0074,324.1435,2062.0
2021-02-19 12:50:00,333.35,333.5,332.46,332.47,1925.0,323.9102,324.056,323.0455,323.0552,1925.0
2021-02-19 12:55:00,332.47,333.02,332.46,332.78,3141.0,323.0552,323.5896,323.0455,323.3564,3141.0
2021-02-19 13:00:00,332.9,333.29,332.75,333.0,3449.0,323.473,323.8519,323.3272,323.5702,3449.0
2021-02-19 13:05:00,333.03,333.13,332.79,333.04,3220.0,323.5993,323.6965,323.3661,323.609,3220.0
2021-02-19 13:10:00,332.99,334.02,332.95,333.41,3848.0,323.5604,324.5613,323.5216,323.9685,3848.0
2021-02-19 13:15:00,333.64,334.17,333.3,333.65,3800.0,324.192,324.707,323.8617,324.2018,3800.0
2021-02-19 13:20:00,333.62,333.62,333.31,333.37,1100.0,324.1726,324.1726,323.8714,323.9297,1100.0
2021-02-19 13:25:00,333.51,334.04,333.34,333.95,3000.0,324.0657,324.5807,323.9005,324.4933,3000.0
2021-02-19 13:30:00,333.76,334.57,333.76,334.31,1700.0,324.3086,325.0957,324.3086,324.8431,1700.0
2021-02-19 13:35:00,334.29,334.29,333.78,334.04,5895.0,324.8236,324.8236,324.3281,324.5807,5895.0
2021-02-19 13:40:00,333.99,334.96,333.99,334.96,2850.0,324.5321,325.4747,324.5321,325.4747,2850.0
2021-02-19 13:45:00,334.72,334.8,334.23,334.47,3949.0,325.2415,325.3192,324.7653,324.9985,3949.0
2021-02-19 13:50:00,334.5,334.64,334.35,334.49,4924.0,325.0277,325.1637,324.8819,325.018,4924.0
2021-02-19 13:55:00,334.11,335.02,334.11,334.99,2600.0,324.6487,325.533,324.6487,325.5038,2600.0
2021-02-19 14:00:00,335.22,335.22,334.72,335.0,2700.0,325.7273,325.7273,325.2415,325.5135,2700.0
2021-02-19 14:05:00,335.07,335.44,334.86,335.35,2900.0,325.5815,325.9411,325.3775,325.8536,2900.0
2021-02-19 14:10:00,335.37,335.85,335.31,335.47,4854.0,325.873,326.3395,325.8147,325.9702,4854.0
2021-02-19 14:15:00,335.5,335.67,335.33,335.67,5401.0,325.9994,326.1646,325.8342,326.1646,5401.0
2021-02-19 14:20:00,335.65,335.8,335.18,335.32,4142.0,326.1451,326.2909,325.6884,325.8245,4142.0
2021-02-19 14:25:00,335.31,335.37,335.0,335.11,5586.0,325.8147,325.873,325.5135,325.6204,5586.0
2021-02-19 14:30:00,335.15,336.57,335.15,336.3,6006.0,325.6593,327.0391,325.6593,326.7767,6006.0
2021-02-19 14:35:00,336.22,336.22,335.9,336.15,3444.0,326.699,326.699,326.388,326.631,3444.0
2021-02-19 14:40:00,336.15,337.27,336.14,336.91,4884.0,326.631,327.7192,326.6212,327.3694,4884.0
2021-02-19 14:45:00,337.06,338.38,336.81,337.95,14481.0,327.5152,328.7978,327.2723,328.38,14481.0
2021-02-19 14:50:00,337.91,337.97,337.06,337.49,6434.0,328.3411,328.3994,327.5152,327.933,6434.0
2021-02-19 14:55:00,337.36,337.77,337.24,337.57,48627.0,327.8067,328.2051,327.6901,328.0107,48627.0
2021-02-19 15:00:00,337.72,337.85,336.92,337.41,9303.0,328.1565,328.2828,327.3792,327.8553,9303.0
2021-02-19 15:05:00,337.56,337.56,336.72,336.72,4727.0,328.001,328.001,327.1848,327.1848,4727.0
2021-02-19 15:10:00,336.81,337.88,336.8,337.74,6472.0,327.2723,328.312,327.2626,328.1759,6472.0
2021-02-19 15:15:00,337.67,338.63,337.66,338.05,5900.0,328.1079,329.0407,328.0982,328.4772,5900.0
2021-02-19 15:20:00,338.04,338.09,337.45,337.77,4335.0,328.4674,328.516,327.8941,328.2051,4335.0
2021-02-19 15:25:00,337.57,337.9,337.47,337.79,4218.0,328.0107,328.3314,327.9136,328.2245,4218.0
2021-02-19 15:30:00,337.77,338.77,337.62,338.69,9187.0,328.2051,329.1768,328.0593,329.099,9187.0
2021-02-19 15:35:00,338.69,338.69,338.05,338.31,6014.0,329.099,329.099,328.4772,328.7298,6014.0
2021-02-19 15:40:00,338.23,338.38,337.2,337.21,6716.0,328.6521,328.7978,327.6512,327.6609,6716.0
2021-02-19 15:45:00,337.19,338.46,337.19,338.25,14301.0,327.6415,328.8755,327.6415,328.6715,14301.0
2021-02-19 15:50:00,338.18,338.31,336.54,336.62,24888.0,328.6035,328.7298,327.0099,327.0876,24888.0
2021-02-19 15:55:00,336.66,336.72,335.82,336.34,41836.0,327.1265,327.1848,326.3103,326.8156,41836.0
2021-02-22 09:30:00,334.24,335.66,332.42,332.55,15211.0,324.775,326.1548,323.0066,323.1329,15211.0
2021-02-22 09:35:00,332.8,334.1,331.07,333.49,3400.0,323.3758,324.639,321.6948,324.0463,3400.0
2021-02-22 09:40:00,333.16,334.6,333.05,334.11,67340.0,323.7256,325.1249,323.6187,324.6487,67340.0
2021-02-22 09:45:00,334.02,334.52,332.46,332.97,11135.0,324.5613,325.0471,323.0455,323.541,11135.0
2021-02-22 09:50:00,331.79,332.07,330.77,330.77,2552.0,322.3944,322.6665,321.4033,321.4033,2552.0
2021-02-22 09:55:00,330.0,330.0,329.23,329.81,3658.0,320.6551,320.6551,319.9069,320.4705,3658.0
2021-02-22 10:00:00,330.07,330.44,328.86,329.03,6598.0,320.7231,321.0827,319.5474,319.7126,6598.0
2021-02-22 10:05:00,329.2,330.3,329.02,330.3,3406.0,319.8778,320.9466,319.7029,320.9466,3406.0
2021-02-22 10:10:00,330.48,331.48,330.44,331.03,3158.0,321.1215,322.0932,321.0827,321.6559,3158.0
2021-02-22 10:15:00,330.58,330.58,329.0,329.05,15022.0,321.2187,321.2187,319.6834,319.732,15022.0
2021-02-22 10:20:00,329.0,329.91,328.63,329.54,2100.0,319.6834,320.5677,319.3239,320.2081,2100.0
2021-02-22 10:25:00,329.5,329.5,329.27,329.27,1327.0,320.1693,320.1693,319.9458,319.9458,1327.0
2021-02-22 10:30:00,329.49,329.83,329.49,329.52,1351.0,320.1596,320.4899,320.1596,320.1887,1351.0
2021-02-22 10:35:00,330.24,330.64,329.98,330.63,3469.0,320.8883,321.277,320.6357,321.2673,3469.0
2021-02-22 10:40:00,330.78,331.05,330.5,331.03,3323.0,321.413,321.6754,321.141,321.6559,3323.0
2021-02-22 10:45:00,331.3,333.22,331.3,333.21,5945.0,321.9183,323.7839,321.9183,323.7742,5945.0
2021-02-22 10:50:00,333.12,333.45,332.36,332.36,3508.0,323.6868,324.0074,322.9483,322.9483,3508.0
2021-02-22 10:55:00,331.65,332.78,331.65,332.5,942.0,322.2584,323.3564,322.2584,323.0843,942.0
2021-02-22 11:00:00,332.01,332.86,332.01,332.25,2517.0,322.6082,323.4341,322.6082,322.8414,2517.0
2021-02-22 11:05:00,332.6,332.6,332.0,332.12,1085.0,323.1815,323.1815,322.5985,322.7151,1085.0
2021-02-22 11:10:00,332.33,332.52,332.0,332.33,1200.0,322.9191,323.1038,322.5985,322.9191,1200.0
2021-02-22 11:15:00,332.57,332.58,331.94,331.94,1969.0,323.1523,323.1621,322.5402,322.5402,1969.0
2021-02-22 11:20:00,332.12,332.58,332.12,332.58,800.0,322.7151,323.1621,322.7151,323.1621,800.0
2021-02-22 11:25:00,332.26,332.41,332.0,332.0,2123.0,322.8511,322.9969,322.5985,322.5985,2123.0
2021-02-22 11:30:00,331.84,331.92,331.36,331.84,2300.0,322.443,322.5207,321.9766,322.443,2300.0
2021-02-22 11:35:00,332.4,332.58,332.4,332.53,500.0,322.9871,323.1621,322.9871,323.1135,500.0
2021-02-22 11:40:00,332.67,332.67,332.29,332.29,500.0,323.2495,323.2495,322.8803,322.8803,500.0
2021-02-22 11:45:00,332.55,332.78,331.96,331.96,1600.0,323.1329,323.3564,322.5596,322.5596,1600.0
2021-02-22 11:50:00,332.09,332.57,332.09,332.43,1118.0,322.6859,323.1523,322.6859,323.0163,1118.0
2021-02-22 11:55:00,332.7,333.08,332.58,333.08,1133.0,323.2787,323.6479,323.1621,323.6479,1133.0
2021-02-22 12:00:00,333.53,333.57,333.25,333.25,1100.0,324.0852,324.124,323.8131,323.8131,1100.0
2021-02-22 12:05:00,333.78,333.78,333.35,333.35,3000.0,324.3281,324.3281,323.9102,323.9102,3000.0
2021-02-22 12:10:00,333.61,333.61,333.61,333.61,200.0,324.1629,324.1629,324.1629,324.1629,200.0
2021-02-22 12:15:00,334.46,334.46,333.21,333.21,1007.0,324.9888,324.9888,323.7742,323.7742,1007.0
2021-02-22 12:20:00,333.19,333.69,333.18,333.69,894.0,323.7548,324.2406,323.7451,324.2406,894.0
2021-02-22 12:25:00,333.78,334.19,333.77,334.16,510.0,324.3281,324.7265,324.3184,324.6973,510.0
2021-02-22 12:30:00,334.08,334.08,333.65,333.94,547.0,324.6196,324.6196,324.2018,324.4835,547.0
2021-02-22 12:35:00,334.0,334.61,334.0,334.54,802.0,324.5418,325.1346,324.5418,325.0665,802.0
2021-02-22 12:40:00,334.51,334.51,333.9,334.1,2022.0,325.0374,325.0374,324.4447,324.639,2022.0
2021-02-22 12:45:00,334.31,334.31,334.29,334.29,202.0,324.8431,324.8431,324.8236,324.8236,202.0
2021-02-22 12:50:00,334.09,334.1,333.62,333.95,2475.0,324.6293,324.639,324.1726,324.4933,2475.0
2021-02-22 12:55:00,333.82,334.27,333.81,334.25,1799.0,324.3669,324.8042,324.3572,324.7848,1799.0
2021-02-22 13:00:00,333.85,334.33,333.85,334.01,1007.0,324.3961,324.8625,324.3961,324.5516,1007.0
2021-02-22 13:05:00,333.81,333.81,333.71,333.71,220.0,324.3572,324.3572,324.2601,324.2601,220.0
2021-02-22 13:10:00,333.7,333.7,333.31,333.35,737.0,324.2503,324.2503,323.8714,323.9102,737.0
2021-02-22 13:15:00,333.36,333.5,333.31,333.31,1455.0,323.92,324.056,323.8714,323.8714,1455.0
2021-02-22 13:20:00,333.02,333.22,332.52,332.52,1300.0,323.5896,323.7839,323.1038,323.1038,1300.0
2021-02-22 13:25:00,332.58,332.61,332.33,332.61,1406.0,323.1621,323.1912,322.9191,323.1912,1406.0
2021-02-22 13:30:00,332.69,332.8,332.66,332.8,1800.0,323.2689,323.3758,323.2398,323.3758,1800.0
2021-02-22 13:35:00,332.73,332.87,332.45,332.84,7298.0,323.3078,323.4438,323.0357,323.4147,7298.0
2021-02-22 13:40:00,332.9,332.9,332.43,332.43,1450.0,323.473,323.473,323.0163,323.0163,1450.0
2021-02-22 13:45:00,332.73,332.73,332.7,332.7,538.0,323.3078,323.3078,323.2787,323.2787,538.0
2021-02-22 13:50:00,332.74,332.93,332.59,332.59,600.0,323.3175,323.5021,323.1718,323.1718,600.0
2021-02-22 13:55:00,332.36,332.36,332.36,332.36,100.0,322.9483,322.9483,322.9483,322.9483,100.0
2021-02-22 14:00:00,332.36,332.45,332.36,332.44,450.0,322.9483,323.0357,322.9483,323.026,450.0
2021-02-22 14:05:00,332.68,332.75,332.68,332.75,200.0,323.2592,323.3272,323.2592,323.3272,200.0
2021-02-22 14:10:00,332.49,332.52,331.85,331.85,800.0,323.0746,323.1038,322.4527,322.4527,800.0
2021-02-22 14:15:00,331.86,331.91,331.46,331.65,1300.0,322.4624,322.511,322.0738,322.2584,1300.0
2021-02-22 14:20:00,331.75,331.75,331.56,331.56,300.0,322.3556,322.3556,322.1709,322.1709,300.0
2021-02-22 14:25:00,331.68,331.71,331.35,331.35,16215.0,322.2875,322.3167,321.9669,321.9669,16215.0
2021-02-22 14:30:00,331.11,331.36,331.11,331.3,1000.0,321.7337,321.9766,321.7337,321.9183,1000.0
2021-02-22 14:35:00,331.07,331.08,330.77,331.08,600.0,321.6948,321.7045,321.4033,321.7045,600.0
2021-02-22 14:40:00,331.01,331.01,329.62,329.77,3618.0,321.6365,321.6365,320.2859,320.4316,3618.0
2021-02-22 14:45:00,329.58,329.7,328.51,328.51,3319.0,320.247,320.3636,319.2073,319.2073,3319.0
2021-02-22 14:50:00,328.53,328.86,327.98,328.5,2781.0,319.2267,319.5474,318.6923,319.1976,2781.0
2021-02-22 14:55:00,328.62,328.93,328.47,328.55,1318.0,319.3142,319.6154,319.1684,319.2462,1318.0
2021-02-22 15:00:00,328.73,329.35,328.64,329.13,3979.0,319.4211,320.0235,319.3336,319.8097,3979.0
2021-02-22 15:05:00,329.01,329.01,328.72,328.94,1141.0,319.6931,319.6931,319.4114,319.6251,1141.0
2021-02-22 15:10:00,328.73,329.14,328.54,328.72,1450.0,319.4211,319.8195,319.2365,319.4114,1450.0
2021-02-22 15:15:00,328.45,328.66,328.21,328.27,3074.0,319.149,319.3531,318.9158,318.9741,3074.0
2021-02-22 15:20:00,327.9,328.4,327.83,327.98,2648.0,318.6146,319.1004,318.5466,318.6923,2648.0
2021-02-22 15:25:00,327.94,328.07,327.41,327.5,1997.0,318.6534,318.7798,318.1385,318.2259,1997.0
2021-02-22 15:30:00,327.68,328.14,327.3,327.64,3669.0,318.4008,318.8478,318.0316,318.3619,3669.0
2021-02-22 15:35:00,327.66,328.15,327.52,327.72,5006.0,318.3814,318.8575,318.2453,318.4397,5006.0
2021-02-22 15:40:00,327.68,327.75,327.28,327.75,1915.0,318.4008,318.4688,318.0121,318.4688,1915.0
2021-02-22 15:45:00,327.8,328.32,327.53,327.75,6491.0,318.5174,319.0227,318.2551,318.4688,6491.0
2021-02-22 15:50:00,327.2,327.97,327.2,327.76,7781.0,317.9344,318.6826,317.9344,318.4785,7781.0
2021-02-22 15:55:00,327.7,328.12,327.35,328.12,24302.0,318.4202,318.8284,318.0802,318.8284,24302.0
2021-02-23 09:30:00,330.5,331.27,327.16,328.57,12042.0,321.141,321.8891,317.8955,319.2656,12042.0
2021-02-23 09:35:00,327.43,327.66,325.6,326.27,2203.0,318.1579,318.3814,316.3797,317.0307,2203.0
2021-02-23 09:40:00,324.73,324.73,322.1,323.08,2340.0,315.5343,315.5343,312.9788,313.9311,2340.0
2021-02-23 09:45:00,323.24,323.41,322.55,322.8,1100.0,314.0865,314.2517,313.4161,313.659,1100.0
2021-02-23 09:50:00,323.19,323.31,322.19,323.0,1311.0,314.038,314.1546,313.0663,313.8533,1311.0
2021-02-23 09:55:00,323.83,324.12,321.81,321.81,35087.0,314.6598,314.9416,312.697,312.697,35087.0
2021-02-23 10:00:00,321.23,323.71,321.23,323.0,1575.0,312.1335,314.5432,312.1335,313.8533,1575.0
2021-02-23 10:05:00,323.77,323.98,323.34,323.76,1100.0,314.6015,314.8056,314.1837,314.5918,1100.0
2021-02-23 10:10:00,323.6,325.34,323.6,324.97,6364.0,314.4363,316.1271,314.4363,315.7676,6364.0
2021-02-23 10:15:00,324.56,324.9,323.75,324.88,5600.0,315.3692,315.6995,314.5821,315.6801,5600.0
2021-02-23 10:20:00,325.58,326.36,325.45,326.2,4195.0,316.3603,317.1182,316.234,316.9627,4195.0
2021-02-23 10:25:00,326.46,326.94,325.69,325.81,35074.0,317.2154,317.6818,316.4672,316.5838,35074.0
2021-02-23 10:30:00,325.86,326.22,324.43,325.27,9010.0,316.6323,316.9822,315.2428,316.0591,9010.0
2021-02-23 10:35:00,325.51,327.54,325.51,327.54,4900.0,316.2923,318.2648,316.2923,318.2648,4900.0
2021-02-23 10:40:00,327.63,329.33,327.53,328.98,3900.0,318.3522,320.0041,318.2551,319.664,3900.0
2021-02-23 10:45:00,329.12,330.1,329.12,330.1,1216.0,319.8,320.7523,319.8,320.7523,1216.0
2021-02-23 10:50:00,330.31,331.89,330.3,331.89,7265.0,320.9563,322.4916,320.9466,322.4916,7265.0
2021-02-23 10:55:00,331.91,332.94,331.52,331.99,4943.0,322.511,323.5119,322.1321,322.5888,4943.0
2021-02-23 11:00:00,332.54,333.09,332.25,332.46,2164.0,323.1232,323.6576,322.8414,323.0455,2164.0
2021-02-23 11:05:00,332.49,333.67,331.05,333.67,15253.0,323.0746,324.2212,321.6754,324.2212,15253.0
2021-02-23 11:10:00,333.71,334.0,333.08,333.74,8725.0,324.2601,324.5418,323.6479,324.2892,8725.0
2021-02-23 11:15:00,332.96,333.36,332.35,332.87,2500.0,323.5313,323.92,322.9386,323.4438,2500.0
2021-02-23 11:20:00,332.14,332.52,331.63,332.42,3470.0,322.7345,323.1038,322.239,323.0066,3470.0
2021-02-23 11:25:00,332.27,333.22,331.71,332.95,3000.0,322.8608,323.7839,322.3167,323.5216,3000.0
2021-02-23 11:30:00,332.33,333.86,332.33,333.86,3410.0,322.9191,324.4058,322.9191,324.4058,3410.0
2021-02-23 11:35:00,334.0,334.2,333.27,333.71,5704.0,324.5418,324.7362,323.8325,324.2601,5704.0
2021-02-23 11:40:00,333.72,333.9,332.64,332.84,3771.0,324.2698,324.4447,323.2204,323.4147,3771.0
2021-02-23 11:45:00,332.93,332.94,332.02,332.31,9181.0,323.5021,323.5119,322.6179,322.8997,9181.0
2021-02-23 11:50:00,331.95,332.37,331.05,331.84,10706.0,322.5499,322.958,321.6754,322.443,10706.0
2021-02-23 11:55:00,331.8,332.81,331.52,332.42,6000.0,322.4041,323.3855,322.1321,323.0066,6000.0
2021-02-23 12:00:00,332.3,332.51,331.69,332.22,4700.0,322.89,323.094,322.2973,322.8122,4700.0
2021-02-23 12:05:00,331.51,331.63,331.33,331.41,1118.0,322.1224,322.239,321.9474,322.0252,1118.0
2021-02-23 12:10:00,331.56,332.17,331.45,331.59,1976.0,322.1709,322.7637,322.0641,322.2001,1976.0
2021-02-23 12:15:00,331.21,331.99,330.83,330.99,3772.0,321.8308,322.5888,321.4616,321.6171,3772.0
2021-02-23 12:20:00,331.18,332.08,330.74,332.08,1377.0,321.8017,322.6762,321.3742,322.6762,1377.0
2021-02-23 12:25:00,332.2,333.08,332.2,332.48,500.0,322.7928,323.6479,322.7928,323.0649,500.0
2021-02-23 12:30:00,332.81,333.59,332.57,332.57,1638.0,323.3855,324.1435,323.1523,323.1523,1638.0
2021-02-23 12:35:00,332.21,332.21,331.11,331.41,6163.0,322.8025,322.8025,321.7337,322.0252,6163.0
2021-02-23 12:40:00,331.61,331.83,330.76,331.24,6952.0,322.2195,322.4333,321.3936,321.86,6952.0
2021-02-23 12:45:00,331.63,331.63,330.77,331.14,3050.0,322.239,322.239,321.4033,321.7628,3050.0
2021-02-23 12:50:00,331.57,331.58,331.14,331.15,2039.0,322.1807,322.1904,321.7628,321.7725,2039.0
2021-02-23 12:55:00,331.21,331.43,330.43,330.99,3100.0,321.8308,322.0446,321.0729,321.6171,3100.0
2021-02-23 13:00:00,330.97,331.47,330.96,331.2,1300.0,321.5976,322.0835,321.5879,321.8211,1300.0
2021-02-23 13:05:00,331.21,331.9,331.2,331.9,1843.0,321.8308,322.5013,321.8211,322.5013,1843.0
2021-02-23 13:10:00,332.32,332.99,332.25,332.99,701.0,322.9094,323.5604,322.8414,323.5604,701.0
2021-02-23 13:15:00,332.92,333.0,332.56,332.64,600.0,323.4924,323.5702,323.1426,323.2204,600.0
2021-02-23 13:20:00,332.51,332.97,332.12,332.9,1270.0,323.094,323.541,322.7151,323.473,1270.0
2021-02-23 13:25:00,332.16,332.68,332.12,332.33,1367.0,322.7539,323.2592,322.7151,322.9191,1367.0
2021-02-23 13:30:00,332.4,332.64,331.93,332.59,4559.0,322.9871,323.2204,322.5305,323.1718,4559.0
2021-02-23 13:35:00,332.61,332.93,332.36,332.91,1410.0,323.1912,323.5021,322.9483,323.4827,1410.0
2021-02-23 13:40:00,333.39,333.39,332.58,332.77,907.0,323.9491,323.9491,323.1621,323.3467,907.0
2021-02-23 13:45:00,333.02,333.02,332.48,333.02,3216.0,323.5896,323.5896,323.0649,323.5896,3216.0
2021-02-23 13:50:00,333.18,333.21,332.73,332.94,2000.0,323.7451,323.7742,323.3078,323.5119,2000.0
2021-02-23 13:55:00,332.93,333.67,332.92,333.47,1900.0,323.5021,324.2212,323.4924,324.0268,1900.0
2021-02-23 14:00:00,333.35,333.59,333.21,333.3,3300.0,323.9102,324.1435,323.7742,323.8617,3300.0
2021-02-23 14:05:00,333.25,333.71,332.99,333.71,2221.0,323.8131,324.2601,323.5604,324.2601,2221.0
2021-02-23 14:10:00,333.88,334.36,333.88,334.36,3191.0,324.4252,324.8916,324.4252,324.8916,3191.0
2021-02-23 14:15:00,334.36,335.0,334.32,334.66,2596.0,324.8916,325.5135,324.8528,325.1832,2596.0
2021-02-23 14:20:00,334.8,335.21,334.64,334.72,3600.0,325.3192,325.7176,325.1637,325.2415,3600.0
2021-02-23 14:25:00,334.71,334.95,334.57,334.67,2200.0,325.2317,325.4649,325.0957,325.1929,2200.0
2021-02-23 14:30:00,334.82,334.84,333.0,333.0,4150.0,325.3386,325.3581,323.5702,323.5702,4150.0
2021-02-23 14:35:00,333.33,335.08,333.33,334.75,4619.0,323.8908,325.5913,323.8908,325.2706,4619.0
2021-02-23 14:40:00,334.71,335.33,334.71,335.33,2559.0,325.2317,325.8342,325.2317,325.8342,2559.0
2021-02-23 14:45:00,335.5,335.5,335.11,335.26,4748.0,325.9994,325.9994,325.6204,325.7662,4748.0
2021-02-23 14:50:00,335.4,335.68,335.16,335.52,3250.0,325.9022,326.1743,325.669,326.0188,3250.0
2021-02-23 14:55:00,335.74,335.74,335.23,335.44,1200.0,326.2326,326.2326,325.737,325.9411,1200.0
2021-02-23 15:00:00,335.83,335.91,335.75,335.75,1557.0,326.32,326.3978,326.2423,326.2423,1557.0
2021-02-23 15:05:00,336.13,337.39,336.13,336.96,4252.0,326.6115,327.8358,326.6115,327.418,4252.0
2021-02-23 15:10:00,337.29,337.39,336.52,337.0,3800.0,327.7387,327.8358,326.9905,327.4569,3800.0
2021-02-23 15:15:00,337.07,337.48,336.66,336.96,3100.0,327.5249,327.9233,327.1265,327.418,3100.0
2021-02-23 15:20:00,337.11,337.17,336.71,336.71,2512.0,327.5638,327.6221,327.1751,327.1751,2512.0
2021-02-23 15:25:00,336.87,336.97,336.72,336.78,2270.0,327.3306,327.4277,327.1848,327.2431,2270.0
2021-02-23 15:30:00,336.79,336.79,335.36,335.62,4613.0,327.2528,327.2528,325.8633,326.116,4613.0
2021-02-23 15:35:00,335.64,336.11,335.46,335.86,4654.0,326.1354,326.5921,325.9605,326.3492,4654.0
2021-02-23 15:40:00,335.96,336.33,335.87,335.87,2816.0,326.4463,326.8059,326.3589,326.3589,2816.0
2021-02-23 15:45:00,335.84,336.5,335.84,336.27,2504.0,326.3297,326.971,326.3297,326.7476,2504.0
2021-02-23 15:50:00,336.08,336.24,335.8,335.94,7022.0,326.5629,326.7184,326.2909,326.4269,7022.0
2021-02-23 15:55:00,335.85,336.29,335.47,335.81,13675.0,326.3395,326.767,325.9702,326.3006,13675.0
2021-02-24 09:30:00,336.35,339.95,336.35,338.41,8573.0,326.8253,330.3234,326.8253,328.827,8573.0
2021-02-24 09:35:00,336.87,337.65,334.57,335.98,3315.0,327.3306,328.0885,325.0957,326.4658,3315.0
2021-02-24 09:40:00,335.97,337.36,335.97,336.37,2469.0,326.4561,327.8067,326.4561,326.8447,2469.0
2021-02-24 09:45:00,336.99,338.81,336.29,338.13,3400.0,327.4472,329.2156,326.767,328.5549,3400.0
2021-02-24 09:50:00,337.06,337.21,334.63,334.63,1000.0,327.5152,327.6609,325.154,325.154,1000.0
2021-02-24 09:55:00,334.31,336.03,333.99,336.03,1800.0,324.8431,326.5144,324.5321,326.5144,1800.0
2021-02-24 10:00:00,336.38,336.52,334.89,334.9,3100.0,326.8544,326.9905,325.4066,325.4164,3100.0
2021-02-24 10:05:00,334.86,335.71,334.73,334.73,1644.0,325.3775,326.2034,325.2512,325.2512,1644.0
2021-02-24 10:10:00,335.28,335.46,334.78,335.25,1275.0,325.7856,325.9605,325.2998,325.7564,1275.0
2021-02-24 10:15:00,335.04,336.17,335.04,335.89,1800.0,325.5524,326.6504,325.5524,326.3783,1800.0
2021-02-24 10:20:00,336.27,337.79,336.27,337.79,800.0,326.7476,328.2245,326.7476,328.2245,800.0
2021-02-24 10:25:00,338.0,338.77,337.78,337.78,1587.0,328.4286,329.1768,328.2148,328.2148,1587.0
2021-02-24 10:30:00,338.35,339.76,338.32,339.75,2279.0,328.7687,330.1387,328.7395,330.129,2279.0
2021-02-24 10:35:00,339.52,341.11,339.52,340.17,5580.0,329.9055,331.4505,329.9055,330.5371,5580.0
2021-02-24 10:40:00,339.8,341.34,339.8,341.11,4090.0,330.1776,331.674,330.1776,331.4505,4090.0
2021-02-24 10:45:00,340.72,342.18,340.72,341.29,2221.0,331.0715,332.4902,331.0715,331.6254,2221.0
2021-02-24 10:50:00,341.48,341.48,340.52,340.9,1081.0,331.81,331.81,330.8772,331.2464,1081.0
2021-02-24 10:55:00,340.81,341.33,340.42,341.33,5691.0,331.159,331.6643,330.78,331.6643,5691.0
2021-02-24 11:00:00,341.66,341.66,340.11,340.69,2100.0,331.9849,331.9849,330.4788,331.0424,2100.0
2021-02-24 11:05:00,341.11,341.17,340.15,340.98,1600.0,331.4505,331.5088,330.5177,331.3242,1600.0
2021-02-24 11:10:00,341.77,342.24,341.63,342.1,1679.0,332.0918,332.5485,331.9558,332.4125,1679.0
2021-02-24 11:15:00,342.31,342.44,341.71,342.08,1253.0,332.6165,332.7428,332.0335,332.393,1253.0
2021-02-24 11:20:00,342.46,343.06,342.29,342.82,2800.0,332.7623,333.3453,332.5971,333.1121,2800.0
2021-02-24 11:25:00,342.82,343.47,342.6,342.6,2992.0,333.1121,333.7437,332.8983,332.8983,2992.0
2021-02-24 11:30:00,342.45,342.96,342.24,342.69,973.0,332.7526,333.2481,332.5485,332.9858,973.0
2021-02-24 11:35:00,343.27,343.88,343.27,343.88,1523.0,333.5493,334.1421,333.5493,334.1421,1523.0
2021-02-24 11:40:00,344.04,344.16,343.32,343.46,2400.0,334.2975,334.4141,333.5979,333.734,2400.0
2021-02-24 11:45:00,343.7,344.25,343.54,344.03,7156.0,333.9672,334.5016,333.8117,334.2878,7156.0
2021-02-24 11:50:00,343.86,345.14,343.86,344.01,6748.0,334.1226,335.3664,334.1226,334.2684,6748.0
2021-02-24 11:55:00,344.0,344.62,343.99,344.61,2750.0,334.2587,334.8611,334.2489,334.8514,2750.0
2021-02-24 12:00:00,344.88,345.31,344.52,344.52,5516.0,335.1137,335.5316,334.7639,334.7639,5516.0
2021-02-24 12:05:00,344.52,345.49,344.51,344.91,6100.0,334.7639,335.7065,334.7542,335.1429,6100.0
2021-02-24 12:10:00,345.17,345.6,344.24,344.24,4228.0,335.3955,335.8134,334.4919,334.4919,4228.0
2021-02-24 12:15:00,344.56,345.42,344.48,345.05,7588.0,334.8028,335.6385,334.7251,335.2789,7588.0
2021-02-24 12:20:00,344.69,345.24,344.69,344.8,1662.0,334.9291,335.4635,334.9291,335.036,1662.0
2021-02-24 12:25:00,345.16,346.4,344.97,345.91,3626.0,335.3858,336.5907,335.2012,336.1146,3626.0
2021-02-24 12:30:00,346.01,346.41,345.39,345.39,3567.0,336.2117,336.6004,335.6093,335.6093,3567.0
2021-02-24 12:35:00,346.0,346.17,345.64,345.65,3140.0,336.202,336.3672,335.8522,335.8619,3140.0
2021-02-24 12:40:00,345.81,346.43,345.69,345.69,6140.0,336.0174,336.6199,335.9008,335.9008,6140.0
2021-02-24 12:45:00,345.68,345.78,344.48,345.28,3970.0,335.8911,335.9883,334.7251,335.5024,3970.0
2021-02-24 12:50:00,345.15,347.89,344.98,347.22,18285.0,335.3761,338.0385,335.2109,337.3875,18285.0
2021-02-24 12:55:00,347.31,347.35,346.15,346.15,3700.0,337.4749,337.5138,336.3478,336.3478,3700.0
2021-02-24 13:00:00,345.69,345.69,344.6,345.37,18221.0,335.9008,335.9008,334.8417,335.5899,18221.0
2021-02-24 13:05:00,345.5,346.01,345.49,345.94,3686.0,335.7162,336.2117,335.7065,336.1437,3686.0
2021-02-24 13:10:00,345.79,345.8,344.72,345.18,2815.0,335.998,336.0077,334.9583,335.4052,2815.0
2021-02-24 13:15:00,345.48,345.92,345.34,345.75,2740.0,335.6968,336.1243,335.5607,335.9591,2740.0
2021-02-24 13:20:00,345.69,346.46,345.4,345.58,2504.0,335.9008,336.649,335.619,335.7939,2504.0
2021-02-24 13:25:00,345.98,346.15,345.77,345.77,1100.0,336.1826,336.3478,335.9785,335.9785,1100.0
2021-02-24 13:30:00,345.95,346.18,345.73,346.0,9000.0,336.1534,336.3769,335.9397,336.202,9000.0
2021-02-24 13:35:00,345.74,346.36,345.74,345.8,2450.0,335.9494,336.5518,335.9494,336.0077,2450.0
2021-02-24 13:40:00,345.81,346.96,345.8,346.38,7100.0,336.0174,337.1348,336.0077,336.5713,7100.0
2021-02-24 13:45:00,346.29,346.48,345.89,346.32,6630.0,336.4838,336.6684,336.0951,336.513,6630.0
2021-02-24 13:50:00,346.35,347.85,346.22,347.85,4567.0,336.5421,337.9996,336.4158,337.9996,4567.0
2021-02-24 13:55:00,348.03,348.33,347.49,348.33,4128.0,338.1745,338.466,337.6498,338.466,4128.0
2021-02-24 14:00:00,347.84,348.15,346.8,347.57,2700.0,337.9899,338.2911,336.9794,337.7276,2700.0
2021-02-24 14:05:00,347.55,347.94,347.03,347.47,3964.0,337.7081,338.0871,337.2029,337.6304,3964.0
2021-02-24 14:10:00,347.33,347.98,346.63,346.63,1664.0,337.4944,338.126,336.8142,336.8142,1664.0
2021-02-24 14:15:00,346.81,347.17,346.65,347.07,4951.0,336.9891,337.3389,336.8336,337.2417,4951.0
2021-02-24 14:20:00,346.94,347.0,346.7,346.88,1765.0,337.1154,337.1737,336.8822,337.0571,1765.0
2021-02-24 14:25:00,347.11,347.72,347.08,347.72,9778.0,337.2806,337.8733,337.2514,337.8733,9778.0
2021-02-24 14:30:00,347.68,347.86,346.82,347.09,8222.0,337.8345,338.0094,336.9988,337.2612,8222.0
2021-02-24 14:35:00,346.9,346.97,346.66,346.97,1700.0,337.0765,337.1446,336.8433,337.1446,1700.0
2021-02-24 14:40:00,347.0,347.53,347.0,347.3,2254.0,337.1737,337.6887,337.1737,337.4652,2254.0
2021-02-24 14:45:00,346.82,347.3,346.82,347.07,3000.0,336.9988,337.4652,336.9988,337.2417,3000.0
2021-02-24 14:50:00,347.23,347.45,345.69,345.77,7552.0,337.3972,337.611,335.9008,335.9785,7552.0
2021-02-24 14:55:00,345.56,345.99,345.36,345.71,2619.0,335.7745,336.1923,335.5802,335.9202,2619.0
2021-02-24 15:00:00,345.54,345.54,344.47,344.58,3197.0,335.7551,335.7551,334.7154,334.8222,3197.0
2021-02-24 15:05:00,344.65,344.81,344.2,344.81,2813.0,334.8903,335.0457,334.453,335.0457,2813.0
2021-02-24 15:10:00,344.56,345.61,344.55,344.93,5314.0,334.8028,335.8231,334.7931,335.1623,5314.0
2021-02-24 15:15:00,345.06,345.73,344.88,345.03,11914.0,335.2886,335.9397,335.1137,335.2595,11914.0
2021-02-24 15:20:00,344.78,345.2,344.65,345.18,5420.0,335.0166,335.4247,334.8903,335.4052,5420.0
2021-02-24 15:25:00,345.06,346.1,345.06,345.94,6201.0,335.2886,336.2992,335.2886,336.1437,6201.0
2021-02-24 15:30:00,345.98,346.89,345.83,346.89,9334.0,336.1826,337.0668,336.0368,337.0668,9334.0
2021-02-24 15:35:00,346.7,346.87,346.3,346.41,4400.0,336.8822,337.0474,336.4935,336.6004,4400.0
2021-02-24 15:40:00,346.61,346.75,346.09,346.74,7748.0,336.7948,336.9308,336.2895,336.9211,7748.0
2021-02-24 15:45:00,346.94,348.04,346.51,348.04,8007.0,337.1154,338.1843,336.6976,338.1843,8007.0
2021-02-24 15:50:00,348.03,348.03,347.09,347.73,11188.0,338.1745,338.1745,337.2612,337.883,11188.0
2021-02-24 15:55:00,347.72,348.29,347.4,347.41,27756.0,337.8733,338.4272,337.5624,337.5721,27756.0
2021-02-25 09:30:00,347.36,347.7,345.46,346.45,8292.0,337.5235,337.8539,335.6773,336.6393,8292.0
2021-02-25 09:35:00,345.24,345.72,344.16,344.49,924.0,335.4635,335.93,334.4141,334.7348,924.0
2021-02-25 09:40:00,344.1,344.87,343.55,344.48,3760.0,334.3558,335.104,333.8214,334.7251,3760.0
2021-02-25 09:45:00,344.48,344.65,342.6,344.49,4470.0,334.7251,334.8903,332.8983,334.7348,4470.0
2021-02-25 09:50:00,343.68,344.86,343.05,344.49,1686.0,333.9477,335.0943,333.3356,334.7348,1686.0
2021-02-25 09:55:00,344.92,345.93,344.41,344.86,3099.0,335.1526,336.134,334.6571,335.0943,3099.0
2021-02-25 10:00:00,345.04,345.17,344.16,344.45,1300.0,335.2692,335.3955,334.4141,334.6959,1300.0
2021-02-25 10:05:00,344.47,344.47,342.66,343.47,2882.0,334.7154,334.7154,332.9566,333.7437,2882.0
2021-02-25 10:10:00,343.56,344.26,342.96,343.5,3750.0,333.8311,334.5113,333.2481,333.7728,3750.0
2021-02-25 10:15:00,343.92,343.93,342.2,343.04,2250.0,334.1809,334.1906,332.5096,333.3258,2250.0
2021-02-25 10:20:00,342.67,343.77,342.66,343.53,2473.0,332.9663,334.0352,332.9566,333.802,2473.0
2021-02-25 10:25:00,343.51,343.51,342.13,342.14,2749.0,333.7825,333.7825,332.4416,332.4513,2749.0
2021-02-25 10:30:00,341.71,341.71,340.66,340.72,2198.0,332.0335,332.0335,331.0132,331.0715,2198.0
2021-02-25 10:35:00,340.67,340.85,338.78,338.78,2800.0,331.023,331.1979,329.1865,329.1865,2800.0
2021-02-25 10:40:00,338.58,339.84,338.07,338.92,8370.0,328.9921,330.2165,328.4966,329.3225,8370.0
2021-02-25 10:45:00,338.55,338.88,336.75,337.53,4299.0,328.963,329.2837,327.214,327.9719,4299.0
2021-02-25 10:50:00,337.73,339.03,337.47,339.03,3664.0,328.1662,329.4294,327.9136,329.4294,3664.0
2021-02-25 10:55:00,339.38,340.85,339.09,340.85,5346.0,329.7695,331.1979,329.4877,331.1979,5346.0
2021-02-25 11:00:00,340.96,342.04,340.53,342.04,3202.0,331.3047,332.3542,330.8869,332.3542,3202.0
2021-02-25 11:05:00,342.09,342.09,341.52,342.07,3119.0,332.4028,332.4028,331.8489,332.3833,3119.0
2021-02-25 11:10:00,341.53,342.19,341.06,341.8,1200.0,331.8586,332.4999,331.4019,332.121,1200.0
2021-02-25 11:15:00,341.72,342.04,340.0,340.0,2570.0,332.0432,332.3542,330.3719,330.3719,2570.0
2021-02-25 11:20:00,340.01,340.67,339.55,339.77,3602.0,330.3817,331.023,329.9347,330.1484,3602.0
2021-02-25 11:25:00,339.83,341.47,339.82,341.47,1751.0,330.2067,331.8003,330.197,331.8003,1751.0
2021-02-25 11:30:00,341.23,341.43,340.83,341.0,2610.0,331.5671,331.7614,331.1784,331.3436,2610.0
2021-02-25 11:35:00,340.85,341.93,340.85,341.84,1404.0,331.1979,332.2473,331.1979,332.1598,1404.0
2021-02-25 11:40:00,342.04,342.04,340.45,340.45,400.0,332.3542,332.3542,330.8092,330.8092,400.0
2021-02-25 11:45:00,340.55,340.55,338.97,339.61,690.0,330.9064,330.9064,329.3711,329.993,690.0
2021-02-25 11:50:00,339.3,339.97,338.89,339.97,1000.0,329.6918,330.3428,329.2934,330.3428,1000.0
2021-02-25 11:55:00,340.0,340.37,339.32,339.32,5646.0,330.3719,330.7315,329.7112,329.7112,5646.0
2021-02-25 12:00:00,339.16,339.28,338.44,338.9,1600.0,329.5557,329.6723,328.8561,329.3031,1600.0
2021-02-25 12:05:00,339.19,339.62,338.95,339.49,1000.0,329.5849,330.0027,329.3517,329.8764,1000.0
2021-02-25 12:10:00,339.64,339.83,338.94,339.68,1000.0,330.0221,330.2067,329.342,330.061,1000.0
2021-02-25 12:15:00,339.79,340.66,339.67,340.1,1606.0,330.1679,331.0132,330.0513,330.4691,1606.0
2021-02-25 12:20:00,340.3,340.41,339.19,340.41,1397.0,330.6634,330.7703,329.5849,330.7703,1397.0
2021-02-25 12:25:00,339.41,339.41,338.44,338.74,2640.0,329.7986,329.7986,328.8561,329.1476,2640.0
2021-02-25 12:30:00,338.08,338.34,337.51,337.51,2400.0,328.5063,328.7589,327.9524,327.9524,2400.0
2021-02-25 12:35:00,337.53,338.86,337.48,338.48,1500.0,327.9719,329.2642,327.9233,328.895,1500.0
2021-02-25 12:40:00,338.38,340.72,338.29,339.57,6364.0,328.7978,331.0715,328.7104,329.9541,6364.0
2021-02-25 12:45:00,338.94,339.03,338.34,338.99,700.0,329.342,329.4294,328.7589,329.3905,700.0
2021-02-25 12:50:00,339.1,339.1,338.0,338.58,700.0,329.4974,329.4974,328.4286,328.9921,700.0
2021-02-25 12:55:00,338.57,338.62,337.2,337.22,1505.0,328.9824,329.031,327.6512,327.6707,1505.0
2021-02-25 13:00:00,337.22,337.39,336.02,336.65,3382.0,327.6707,327.8358,326.5046,327.1168,3382.0
2021-02-25 13:05:00,336.63,336.79,336.01,336.01,2452.0,327.0974,327.2528,326.4949,326.4949,2452.0
2021-02-25 13:10:00,336.75,338.05,336.61,337.97,1942.0,327.214,328.4772,327.0779,328.3994,1942.0
2021-02-25 13:15:00,338.07,338.07,336.58,337.12,2100.0,328.4966,328.4966,327.0488,327.5735,2100.0
2021-02-25 13:20:00,337.41,338.67,336.95,337.94,3400.0,327.8553,329.0796,327.4083,328.3703,3400.0
2021-02-25 13:25:00,337.44,339.73,337.44,339.39,8147.0,327.8844,330.1096,327.8844,329.7792,8147.0
2021-02-25 13:30:00,339.54,339.73,339.14,339.17,2471.0,329.925,330.1096,329.5363,329.5654,2471.0
2021-02-25 13:35:00,339.68,339.68,338.82,339.66,800.0,330.061,330.061,329.2253,330.0416,800.0
2021-02-25 13:40:00,339.39,339.69,339.16,339.16,1000.0,329.7792,330.0707,329.5557,329.5557,1000.0
2021-02-25 13:45:00,339.38,339.88,339.1,339.68,2100.0,329.7695,330.2553,329.4974,330.061,2100.0
2021-02-25 13:50:00,339.88,339.88,338.4,338.71,1220.0,330.2553,330.2553,328.8172,329.1185,1220.0
2021-02-25 13:55:00,338.05,338.64,337.83,337.83,1300.0,328.4772,329.0504,328.2634,328.2634,1300.0
2021-02-25 14:00:00,337.7,338.28,337.48,337.95,1300.0,328.1371,328.7006,327.9233,328.38,1300.0
2021-02-25 14:05:00,338.02,339.04,338.0,339.04,800.0,328.448,329.4391,328.4286,329.4391,800.0
2021-02-25 14:10:00,338.95,339.03,338.45,338.86,800.0,329.3517,329.4294,328.8658,329.2642,800.0
2021-02-25 14:15:00,338.44,338.99,338.44,338.66,400.0,328.8561,329.3905,328.8561,329.0699,400.0
2021-02-25 14:20:00,338.59,339.76,338.3,339.31,800.0,329.0019,330.1387,328.7201,329.7015,800.0
2021-02-25 14:25:00,339.94,339.94,338.99,339.63,800.0,330.3136,330.3136,329.3905,330.0124,800.0
2021-02-25 14:30:00,339.1,339.27,338.57,338.57,800.0,329.4974,329.6626,328.9824,328.9824,800.0
2021-02-25 14:35:00,338.48,338.87,338.16,338.47,2200.0,328.895,329.2739,328.584,328.8853,2200.0
2021-02-25 14:40:00,338.23,338.99,338.06,338.79,2284.0,328.6521,329.3905,328.4869,329.1962,2284.0
2021-02-25 14:45:00,338.76,338.92,337.55,337.55,2000.0,329.167,329.3225,327.9913,327.9913,2000.0
2021-02-25 14:50:00,338.09,338.91,337.61,338.09,1300.0,328.516,329.3128,328.0496,328.516,1300.0
2021-02-25 14:55:00,337.62,337.7,337.12,337.19,900.0,328.0593,328.1371,327.5735,327.6415,900.0
2021-02-25 15:00:00,336.85,338.4,336.85,338.27,1010.0,327.3111,328.8172,327.3111,328.6909,1010.0
2021-02-25 15:05:00,337.61,337.61,336.85,337.01,900.0,328.0496,328.0496,327.3111,327.4666,900.0
2021-02-25 15:10:00,336.52,337.16,336.5,336.7,1200.0,326.9905,327.6124,326.971,327.1654,1200.0
2021-02-25 15:15:00,336.76,336.94,336.07,336.07,2183.0,327.2237,327.3986,326.5532,326.5532,2183.0
2021-02-25 15:20:00,336.05,336.76,335.53,335.53,1725.0,326.5338,327.2237,326.0285,326.0285,1725.0
2021-02-25 15:25:00,336.05,336.6,335.89,336.11,2900.0,326.5338,327.0682,326.3783,326.5921,2900.0
2021-02-25 15:30:00,335.7,336.46,335.28,335.34,1900.0,326.1937,326.9322,325.7856,325.8439,1900.0
2021-02-25 15:35:00,335.12,335.4,334.08,335.13,5546.0,325.6301,325.9022,324.6196,325.6398,5546.0
2021-02-25 15:40:00,334.97,336.59,334.4,336.58,12226.0,325.4844,327.0585,324.9305,327.0488,12226.0
2021-02-25 15:45:00,337.05,338.01,336.46,337.52,12348.0,327.5055,328.4383,326.9322,327.9622,12348.0
2021-02-25 15:50:00,336.99,337.72,335.96,336.11,16612.0,327.4472,328.1565,326.4463,326.5921,16612.0
2021-02-25 15:55:00,335.94,336.56,335.2,336.32,14996.0,326.4269,327.0293,325.7079,326.7961,14996.0
2021-02-26 09:30:00,336.3,336.3,332.21,332.21,10862.0,327.3296,327.3296,323.3487,323.3487,10862.0
2021-02-26 09:35:00,331.95,333.24,331.34,332.34,953.0,323.0957,324.3513,322.5019,323.4753,953.0
2021-02-26 09:40:00,332.42,334.0,331.6,333.63,6400.0,323.5531,325.091,322.755,324.7309,6400.0
2021-02-26 09:45:00,334.43,336.91,334.11,336.31,4144.0,325.5095,327.9234,325.198,327.3394,4144.0
2021-02-26 09:50:00,335.33,335.33,334.26,334.26,700.0,326.3855,326.3855,325.344,325.344,700.0
2021-02-26 09:55:00,334.3,335.08,334.3,334.69,2608.0,325.383,326.1422,325.383,325.7626,2608.0
2021-02-26 10:00:00,334.77,335.11,333.99,334.7,2120.0,325.8404,326.1714,325.0812,325.7723,2120.0
2021-02-26 10:05:00,334.68,334.79,333.82,333.82,4500.0,325.7528,325.8599,324.9158,324.9158,4500.0
2021-02-26 10:10:00,334.49,334.52,332.49,332.77,3286.0,325.5679,325.5971,323.6213,323.8938,3286.0
2021-02-26 10:15:00,332.77,332.77,331.69,332.08,3511.0,323.8938,323.8938,322.8426,323.2222,3511.0
2021-02-26 10:20:00,332.29,332.3,331.03,331.49,1678.0,323.4266,323.4363,322.2002,322.6479,1678.0
2021-02-26 10:25:00,330.77,331.84,330.03,330.1,1656.0,321.9471,322.9886,321.2269,321.295,1656.0
2021-02-26 10:30:00,329.96,330.8,329.44,330.28,2086.0,321.1587,321.9763,320.6526,321.4702,2086.0
2021-02-26 10:35:00,330.58,333.12,330.58,332.87,1200.0,321.7622,324.2345,321.7622,323.9911,1200.0
2021-02-26 10:40:00,332.72,332.81,332.3,332.8,1152.0,323.8451,323.9327,323.4363,323.923,1152.0
2021-02-26 10:45:00,332.55,332.55,332.17,332.17,500.0,323.6797,323.6797,323.3098,323.3098,500.0
2021-02-26 10:50:00,332.04,332.49,331.63,331.75,3894.0,323.1833,323.6213,322.7842,322.901,3894.0
2021-02-26 10:55:00,331.72,332.5,331.54,331.6,3323.0,322.8718,323.631,322.6966,322.755,3323.0
2021-02-26 11:00:00,331.63,333.13,331.09,332.93,2290.0,322.7842,324.2442,322.2586,324.0495,2290.0
2021-02-26 11:05:00,332.92,334.01,332.87,333.63,1202.0,324.0398,325.1007,323.9911,324.7309,1202.0
2021-02-26 11:10:00,333.22,333.41,332.64,333.41,902.0,324.3318,324.5167,323.7673,324.5167,902.0
2021-02-26 11:15:00,333.38,334.42,333.26,333.26,1647.0,324.4875,325.4998,324.3707,324.3707,1647.0
2021-02-26 11:20:00,333.2,333.81,333.09,333.24,1900.0,324.3123,324.906,324.2053,324.3513,1900.0
2021-02-26 11:25:00,333.36,333.73,333.06,333.09,1400.0,324.4681,324.8282,324.1761,324.2053,1400.0
2021-02-26 11:30:00,333.2,333.89,333.2,333.89,800.0,324.3123,324.9839,324.3123,324.9839,800.0
2021-02-26 11:35:00,333.54,333.72,333.29,333.29,1289.0,324.6433,324.8185,324.3999,324.3999,1289.0
2021-02-26 11:40:00,333.29,333.3,332.12,332.12,1836.0,324.3999,324.4097,323.2611,323.2611,1836.0
2021-02-26 11:45:00,332.12,332.12,331.45,332.12,2275.0,323.2611,323.2611,322.609,323.2611,2275.0
2021-02-26 11:50:00,332.07,332.07,330.07,330.07,6939.0,323.2125,323.2125,321.2658,321.2658,6939.0
2021-02-26 11:55:00,330.01,330.56,329.64,330.16,800.0,321.2074,321.7427,320.8473,321.3534,800.0
2021-02-26 12:00:00,330.6,331.18,330.39,331.18,3273.0,321.7817,322.3462,321.5773,322.3462,3273.0
2021-02-26 12:05:00,331.0,332.84,330.73,332.84,5133.0,322.171,323.9619,321.9082,323.9619,5133.0
2021-02-26 12:10:00,332.75,333.07,332.69,333.06,1308.0,323.8743,324.1858,323.8159,324.1761,1308.0
2021-02-26 12:15:00,332.82,332.82,332.33,332.37,800.0,323.9425,323.9425,323.4655,323.5045,800.0
2021-02-26 12:20:00,332.19,332.51,332.0,332.0,431.0,323.3293,323.6407,323.1443,323.1443,431.0
2021-02-26 12:25:00,332.1,332.53,332.1,332.51,831.0,323.2417,323.6602,323.2417,323.6407,831.0
2021-02-26 12:30:00,332.93,333.74,332.93,333.74,261.0,324.0495,324.8379,324.0495,324.8379,261.0
2021-02-26 12:35:00,333.33,334.0,333.33,334.0,1300.0,324.4389,325.091,324.4389,325.091,1300.0
2021-02-26 12:40:00,333.95,334.86,333.9,334.83,2465.0,325.0423,325.928,324.9936,325.8988,2465.0
2021-02-26 12:45:00,334.61,334.64,334.08,334.08,400.0,325.6847,325.7139,325.1688,325.1688,400.0
2021-02-26 12:50:00,334.21,334.52,333.85,334.22,3783.0,325.2954,325.5971,324.945,325.3051,3783.0
2021-02-26 12:55:00,333.87,333.87,333.23,333.24,600.0,324.9644,324.9644,324.3415,324.3513,600.0
2021-02-26 13:00:00,333.23,333.23,332.46,332.88,2052.0,324.3415,324.3415,323.5921,324.0009,2052.0
2021-02-26 13:05:00,333.14,333.8,333.13,333.8,600.0,324.2539,324.8963,324.2442,324.8963,600.0
2021-02-26 13:10:00,333.54,333.95,333.48,333.65,1484.0,324.6433,325.0423,324.5849,324.7503,1484.0
2021-02-26 13:15:00,333.84,334.56,333.64,334.56,2335.0,324.9352,325.636,324.7406,325.636,2335.0
2021-02-26 13:20:00,334.67,335.1,334.36,334.98,1800.0,325.7431,326.1616,325.4414,326.0448,1800.0
2021-02-26 13:25:00,335.17,335.17,334.7,334.93,800.0,326.2298,326.2298,325.7723,325.9962,800.0
2021-02-26 13:30:00,334.63,334.66,333.32,333.67,3465.0,325.7042,325.7334,324.4291,324.7698,3465.0
2021-02-26 13:35:00,333.4,333.67,333.37,333.42,1700.0,324.507,324.7698,324.4778,324.5265,1700.0
2021-02-26 13:40:00,333.3,334.22,333.3,333.89,1000.0,324.4097,325.3051,324.4097,324.9839,1000.0
2021-02-26 13:45:00,334.01,334.88,333.56,333.56,3051.0,325.1007,325.9475,324.6627,324.6627,3051.0
2021-02-26 13:50:00,333.28,333.6,333.0,333.0,1200.0,324.3902,324.7017,324.1177,324.1177,1200.0
2021-02-26 13:55:00,333.17,333.5,332.93,333.17,3194.0,324.2831,324.6043,324.0495,324.2831,3194.0
2021-02-26 14:00:00,333.28,333.54,333.13,333.2,1152.0,324.3902,324.6433,324.2442,324.3123,1152.0
2021-02-26 14:05:00,333.02,333.61,332.83,333.07,1580.0,324.1371,324.7114,323.9522,324.1858,1580.0
2021-02-26 14:10:00,333.29,334.52,333.29,334.2,2433.0,324.3999,325.5971,324.3999,325.2856,2433.0
2021-02-26 14:15:00,334.43,334.59,333.41,333.41,2196.0,325.5095,325.6652,324.5167,324.5167,2196.0
2021-02-26 14:20:00,333.67,333.68,333.02,333.24,1496.0,324.7698,324.7795,324.1371,324.3513,1496.0
2021-02-26 14:25:00,333.2,334.22,333.02,334.22,2236.0,324.3123,325.3051,324.1371,325.3051,2236.0
2021-02-26 14:30:00,334.37,334.86,334.37,334.52,1484.0,325.4511,325.928,325.4511,325.5971,1484.0
2021-02-26 14:35:00,334.62,335.28,334.6,334.63,2700.0,325.6944,326.3368,325.675,325.7042,2700.0
2021-02-26 14:40:00,334.63,334.63,334.35,334.35,400.0,325.7042,325.7042,325.4316,325.4316,400.0
2021-02-26 14:45:00,334.27,336.11,334.27,335.61,3200.0,325.3538,327.1447,325.3538,326.658,3200.0
2021-02-26 14:50:00,334.84,335.44,334.84,335.27,1212.0,325.9086,326.4926,325.9086,326.3271,1212.0
2021-02-26 14:55:00,335.2,335.67,334.93,335.18,2200.0,326.259,326.7164,325.9962,326.2395,2200.0
2021-02-26 15:00:00,335.18,336.73,335.17,336.5,2900.0,326.2395,327.7482,326.2298,327.5243,2900.0
2021-02-26 15:05:00,336.64,336.64,335.62,336.07,2601.0,327.6606,327.6606,326.6678,327.1058,2601.0
2021-02-26 15:10:00,336.62,336.93,335.74,335.74,2002.0,327.6411,327.9428,326.7846,326.7846,2002.0
2021-02-26 15:15:00,336.24,337.25,336.24,336.64,7468.0,327.2712,328.2543,327.2712,327.6606,7468.0
2021-02-26 15:20:00,336.86,337.1,335.74,335.74,3129.0,327.8747,328.1083,326.7846,326.7846,3129.0
2021-02-26 15:25:00,335.91,335.91,335.29,335.42,2220.0,326.95,326.95,326.3466,326.4731,2220.0
2021-02-26 15:30:00,335.42,337.0,335.42,336.98,3532.0,326.4731,328.011,326.4731,327.9915,3532.0
2021-02-26 15:35:00,336.7,337.2,336.54,336.92,3900.0,327.719,328.2056,327.5632,327.9331,3900.0
2021-02-26 15:40:00,336.78,338.41,336.78,337.68,5475.0,327.7968,329.3834,327.7968,328.6728,5475.0
2021-02-26 15:45:00,337.81,339.55,337.81,338.86,6779.0,328.7994,330.4929,328.7994,329.8213,6779.0
2021-02-26 15:50:00,338.52,338.77,337.57,338.16,12290.0,329.4904,329.7337,328.5658,329.14,12290.0
2021-02-26 15:55:00,337.89,338.89,336.7,336.88,40910.0,328.8772,329.8505,327.719,327.8942,40910.0
2021-03-01 09:30:00,344.33,345.79,343.65,345.08,9253.0,335.1454,336.5665,334.4836,335.8754,9253.0
2021-03-01 09:35:00,344.86,346.32,344.55,346.32,7245.0,335.6613,337.0824,335.3596,337.0824,7245.0
2021-03-01 09:40:00,345.53,347.05,345.52,345.54,3611.0,336.3134,337.7929,336.3037,336.3232,3611.0
2021-03-01 09:45:00,345.54,346.55,345.31,345.68,1952.0,336.3232,337.3062,336.0993,336.4594,1952.0
2021-03-01 09:50:00,345.63,345.64,344.0,344.36,2530.0,336.4108,336.4205,334.8242,335.1746,2530.0
2021-03-01 09:55:00,344.38,346.34,343.8,346.34,2891.0,335.1941,337.1018,334.6296,337.1018,2891.0
2021-03-01 10:00:00,346.44,347.12,345.73,347.0,4886.0,337.1992,337.861,336.5081,337.7442,4886.0
2021-03-01 10:05:00,346.89,347.84,346.77,347.55,4737.0,337.6372,338.5618,337.5204,338.2796,4737.0
2021-03-01 10:10:00,348.17,348.67,347.93,348.38,1600.0,338.883,339.3697,338.6494,339.0874,1600.0
2021-03-01 10:15:00,348.51,349.18,348.51,349.05,15154.0,339.2139,339.8661,339.2139,339.7395,15154.0
2021-03-01 10:20:00,349.16,349.21,348.66,348.66,10497.0,339.8466,339.8953,339.3599,339.3599,10497.0
2021-03-01 10:25:00,348.91,348.91,348.0,348.46,3769.0,339.6033,339.6033,338.7175,339.1653,3769.0
2021-03-01 10:30:00,348.68,349.69,348.68,349.61,11238.0,339.3794,340.3625,339.3794,340.2846,11238.0
2021-03-01 10:35:00,349.61,350.7,349.6,350.52,7113.0,340.2846,341.3455,340.2749,341.1703,7113.0
2021-03-01 10:40:00,350.53,350.66,349.02,349.02,14262.0,341.1801,341.3066,339.7103,339.7103,14262.0
2021-03-01 10:45:00,348.93,348.95,348.56,348.88,900.0,339.6227,339.6422,339.2626,339.5741,900.0
2021-03-01 10:50:00,348.81,349.99,348.8,349.79,4776.0,339.5059,340.6545,339.4962,340.4598,4776.0
2021-03-01 10:55:00,350.5,350.5,349.65,349.8,1700.0,341.1509,341.1509,340.3235,340.4695,1700.0
2021-03-01 11:00:00,349.68,350.0,349.04,349.86,4940.0,340.3527,340.6642,339.7298,340.5279,4940.0
2021-03-01 11:05:00,349.86,350.28,349.3,350.11,6860.0,340.5279,340.9367,339.9829,340.7713,6860.0
2021-03-01 11:10:00,350.26,351.0,349.77,349.77,3127.0,340.9173,341.6375,340.4403,340.4403,3127.0
2021-03-01 11:15:00,350.06,350.11,348.94,348.98,9050.0,340.7226,340.7713,339.6325,339.6714,9050.0
2021-03-01 11:20:00,348.81,350.02,348.79,349.8,5035.0,339.5059,340.6837,339.4865,340.4695,5035.0
2021-03-01 11:25:00,349.42,349.8,348.78,349.13,63691.0,340.0997,340.4695,339.4767,339.8174,63691.0
2021-03-01 11:30:00,349.44,349.44,349.0,349.36,3088.0,340.1191,340.1191,339.6909,340.0413,3088.0
2021-03-01 11:35:00,349.42,349.98,349.41,349.83,5562.0,340.0997,340.6447,340.0899,340.4987,5562.0
2021-03-01 11:40:00,350.1,350.62,349.91,349.92,3980.0,340.7615,341.2677,340.5766,340.5863,3980.0
2021-03-01 11:45:00,350.13,350.84,349.93,350.24,4531.0,340.7907,341.4818,340.5961,340.8978,4531.0
2021-03-01 11:50:00,350.14,350.4,350.07,350.32,3888.0,340.8005,341.0535,340.7323,340.9757,3888.0
2021-03-01 11:55:00,350.66,350.88,349.95,350.57,5946.0,341.3066,341.5207,340.6155,341.219,5946.0
2021-03-01 12:00:00,350.8,351.0,350.72,350.76,1831.0,341.4429,341.6375,341.365,341.4039,1831.0
2021-03-01 12:05:00,350.61,351.0,350.53,350.53,2722.0,341.2579,341.6375,341.1801,341.1801,2722.0
2021-03-01 12:10:00,350.54,350.89,350.24,350.43,4232.0,341.1898,341.5305,340.8978,341.0827,4232.0
2021-03-01 12:15:00,350.4,351.03,350.39,350.57,6462.0,341.0535,341.6667,341.0438,341.219,6462.0
2021-03-01 12:20:00,350.78,351.52,350.78,351.16,5584.0,341.4234,342.1437,341.4234,341.7933,5584.0
2021-03-01 12:25:00,351.17,351.18,350.5,350.77,2920.0,341.803,341.8127,341.1509,341.4137,2920.0
2021-03-01 12:30:00,350.61,350.91,350.59,350.91,1200.0,341.2579,341.5499,341.2385,341.5499,1200.0
2021-03-01 12:35:00,351.09,351.11,350.67,350.86,1785.0,341.7251,341.7446,341.3163,341.5013,1785.0
2021-03-01 12:40:00,350.69,350.71,349.56,349.65,1430.0,341.3358,341.3553,340.2359,340.3235,1430.0
2021-03-01 12:45:00,349.52,350.7,349.52,350.7,1675.0,340.197,341.3455,340.197,341.3455,1675.0
2021-03-01 12:50:00,350.69,350.71,350.38,350.6,1090.0,341.3358,341.3553,341.0341,341.2482,1090.0
2021-03-01 12:55:00,350.47,350.76,350.45,350.68,3282.0,341.1217,341.4039,341.1022,341.3261,3282.0
2021-03-01 13:00:00,350.7,350.76,349.96,350.29,2600.0,341.3455,341.4039,340.6253,340.9465,2600.0
2021-03-01 13:05:00,350.16,350.35,350.03,350.18,2401.0,340.8199,341.0049,340.6934,340.8394,2401.0
2021-03-01 13:10:00,350.13,350.55,349.68,350.15,4080.0,340.7907,341.1995,340.3527,340.8102,4080.0
2021-03-01 13:15:00,349.92,349.92,349.3,349.3,1400.0,340.5863,340.5863,339.9829,339.9829,1400.0
2021-03-01 13:20:00,349.28,349.5,348.92,349.04,2559.0,339.9634,340.1775,339.613,339.7298,2559.0
2021-03-01 13:25:00,349.18,351.0,349.18,351.0,5703.0,339.8661,341.6375,339.8661,341.6375,5703.0
2021-03-01 13:30:00,351.39,351.39,350.36,350.37,2399.0,342.0171,342.0171,341.0146,341.0243,2399.0
2021-03-01 13:35:00,350.64,351.69,350.46,350.99,5410.0,341.2871,342.3091,341.1119,341.6278,5410.0
2021-03-01 13:40:00,350.79,351.56,350.79,350.87,3309.0,341.4331,342.1826,341.4331,341.511,3309.0
2021-03-01 13:45:00,350.87,352.57,350.59,352.57,8014.0,341.511,343.1657,341.2385,343.1657,8014.0
2021-03-01 13:50:00,352.37,353.36,351.72,351.73,5985.0,342.971,343.9346,342.3383,342.3481,5985.0
2021-03-01 13:55:00,351.79,351.99,351.37,351.37,2377.0,342.4065,342.6011,341.9977,341.9977,2377.0
2021-03-01 14:00:00,351.32,352.68,351.32,352.68,2900.0,341.949,343.2727,341.949,343.2727,2900.0
2021-03-01 14:05:00,352.66,353.0,351.98,352.16,4383.0,343.2533,343.5842,342.5914,342.7666,4383.0
2021-03-01 14:10:00,352.11,353.47,352.1,352.75,2586.0,342.7179,344.0416,342.7082,343.3408,2586.0
2021-03-01 14:15:00,353.1,353.1,352.05,352.26,1601.0,343.6815,343.6815,342.6595,342.8639,1601.0
2021-03-01 14:20:00,352.25,353.55,351.76,353.55,5473.0,342.8542,344.1195,342.3773,344.1195,5473.0
2021-03-01 14:25:00,353.56,353.56,352.21,352.21,3889.0,344.1292,344.1292,342.8153,342.8153,3889.0
2021-03-01 14:30:00,352.22,352.22,351.65,351.65,1034.0,342.825,342.825,342.2702,342.2702,1034.0
2021-03-01 14:35:00,351.68,352.51,351.65,352.1,6691.0,342.2994,343.1073,342.2702,342.7082,6691.0
2021-03-01 14:40:00,351.96,352.7,351.88,352.08,2664.0,342.5719,343.2922,342.4941,342.6887,2664.0
2021-03-01 14:45:00,351.86,353.46,351.77,351.77,22984.0,342.4746,344.0319,342.387,342.387,22984.0
2021-03-01 14:50:00,351.4,351.69,351.23,351.63,1540.0,342.0269,342.3091,341.8614,342.2507,1540.0
2021-03-01 14:55:00,350.85,350.92,349.46,349.46,1809.0,341.4915,341.5597,340.1386,340.1386,1809.0
2021-03-01 15:00:00,349.52,350.48,349.52,350.4,3989.0,340.197,341.1314,340.197,341.0535,3989.0
2021-03-01 15:05:00,350.12,350.19,349.74,349.97,2114.0,340.781,340.8491,340.4111,340.635,2114.0
2021-03-01 15:10:00,349.88,349.88,348.76,348.76,1200.0,340.5474,340.5474,339.4573,339.4573,1200.0
2021-03-01 15:15:00,348.37,348.37,347.43,348.02,2600.0,339.0777,339.0777,338.1628,338.737,2600.0
2021-03-01 15:20:00,347.72,347.79,347.33,347.44,1670.0,338.445,338.5132,338.0654,338.1725,1670.0
2021-03-01 15:25:00,347.6,347.74,347.29,347.29,3000.0,338.3282,338.4645,338.0265,338.0265,3000.0
2021-03-01 15:30:00,347.49,348.34,347.27,347.95,4945.0,338.2212,339.0485,338.007,338.6689,4945.0
2021-03-01 15:35:00,347.63,347.88,347.45,347.81,5869.0,338.3574,338.6008,338.1822,338.5326,5869.0
2021-03-01 15:40:00,347.72,348.4,347.54,348.26,6590.0,338.445,339.1069,338.2698,338.9706,6590.0
2021-03-01 15:45:00,348.17,348.54,348.0,348.0,10290.0,338.883,339.2431,338.7175,338.7175,10290.0
2021-03-01 15:50:00,348.04,348.55,347.68,347.68,16414.0,338.7565,339.2529,338.4061,338.4061,16414.0
2021-03-01 15:55:00,347.89,348.17,347.3,347.41,37336.0,338.6105,338.883,338.0362,338.1433,37336.0
2021-03-02 09:30:00,348.32,348.71,346.69,346.71,10639.0,339.029,339.4086,337.4425,337.462,10639.0
2021-03-02 09:35:00,346.04,346.87,345.7,345.86,2709.0,336.8098,337.6177,336.4789,336.6346,2709.0
2021-03-02 09:40:00,346.71,347.9,346.71,347.29,3899.0,337.462,338.6202,337.462,338.0265,3899.0
2021-03-02 09:45:00,347.71,348.31,346.57,346.7,3502.0,338.4353,339.0193,337.3257,337.4522,3502.0
2021-03-02 09:50:00,346.01,346.44,345.66,346.44,1100.0,336.7806,337.1992,336.44,337.1992,1100.0
2021-03-02 09:55:00,348.0,349.62,348.0,348.77,9572.0,338.7175,340.2943,338.7175,339.467,9572.0
2021-03-02 10:00:00,348.78,349.0,346.87,346.87,1059.0,339.4767,339.6909,337.6177,337.6177,1059.0
2021-03-02 10:05:00,347.79,347.8,347.23,347.54,500.0,338.5132,338.5229,337.9681,338.2698,500.0
2021-03-02 10:10:00,347.27,348.24,346.26,346.26,1800.0,338.007,338.9511,337.024,337.024,1800.0
2021-03-02 10:15:00,346.22,347.29,346.22,347.29,1530.0,336.985,338.0265,336.985,338.0265,1530.0
2021-03-02 10:20:00,347.3,348.04,347.22,347.71,5697.0,338.0362,338.7565,337.9584,338.4353,5697.0
2021-03-02 10:25:00,347.39,347.46,345.72,345.73,1823.0,338.1238,338.192,336.4984,336.5081,1823.0
2021-03-02 10:30:00,345.39,345.92,345.38,345.5,700.0,336.1772,336.693,336.1674,336.2842,700.0
2021-03-02 10:35:00,345.47,345.47,343.62,343.62,2400.0,336.255,336.255,334.4544,334.4544,2400.0
2021-03-02 10:40:00,343.48,343.48,343.04,343.19,1700.0,334.3181,334.3181,333.8899,334.0359,1700.0
2021-03-02 10:45:00,342.88,342.98,342.46,342.91,1619.0,333.7341,333.8315,333.3253,333.7633,1619.0
2021-03-02 10:50:00,343.05,343.74,343.05,343.25,2675.0,333.8996,334.5712,333.8996,334.0942,2675.0
2021-03-02 10:55:00,343.31,343.32,342.33,342.33,2964.0,334.1526,334.1624,333.1988,333.1988,2964.0
2021-03-02 11:00:00,341.84,341.84,340.46,340.87,4260.0,332.7219,332.7219,331.3787,331.7777,4260.0
2021-03-02 11:05:00,341.61,342.4,341.51,342.4,1405.0,332.498,333.2669,332.4007,333.2669,1405.0
2021-03-02 11:10:00,342.63,342.63,341.5,341.83,2239.0,333.4908,333.4908,332.3909,332.7121,2239.0
2021-03-02 11:15:00,341.52,341.52,340.62,341.35,2535.0,332.4104,332.4104,331.5344,332.2449,2535.0
2021-03-02 11:20:00,341.57,341.86,341.08,341.08,14431.0,332.4591,332.7413,331.9821,331.9821,14431.0
2021-03-02 11:25:00,340.75,341.0,340.48,340.56,4801.0,331.6609,331.9043,331.3981,331.476,4801.0
2021-03-02 11:30:00,340.55,340.55,339.21,339.21,3175.0,331.4663,331.4663,330.162,330.162,3175.0
2021-03-02 11:35:00,339.23,339.93,339.22,339.84,3325.0,330.1815,330.8628,330.1717,330.7752,3325.0
2021-03-02 11:40:00,339.71,339.89,338.72,339.13,2023.0,330.6487,330.8239,329.6851,330.0841,2023.0
2021-03-02 11:45:00,338.76,338.87,338.04,338.65,4486.0,329.724,329.8311,329.0232,329.6169,4486.0
2021-03-02 11:50:00,338.42,338.42,337.46,337.5,2845.0,329.3931,329.3931,328.4587,328.4976,2845.0
2021-03-02 11:55:00,337.59,337.88,337.3,337.45,4202.0,328.5852,328.8675,328.303,328.449,4202.0
2021-03-02 12:00:00,337.31,337.64,336.47,336.96,5362.0,328.3127,328.6339,327.4951,327.972,5362.0
2021-03-02 12:05:00,337.06,337.28,334.73,334.88,22459.0,328.0694,328.2835,325.8015,325.9475,22459.0
2021-03-02 12:10:00,335.1,336.67,334.58,336.67,10293.0,326.1616,327.6898,325.6555,327.6898,10293.0
2021-03-02 12:15:00,336.2,337.38,336.2,336.51,6572.0,327.2323,328.3808,327.2323,327.534,6572.0
2021-03-02 12:20:00,336.64,336.69,335.37,336.16,5750.0,327.6606,327.7092,326.4244,327.1934,5750.0
2021-03-02 12:25:00,336.34,336.56,334.87,335.51,7044.0,327.3686,327.5827,325.9378,326.5607,7044.0
2021-03-02 12:30:00,335.7,335.97,334.87,335.29,4505.0,326.7456,327.0084,325.9378,326.3466,4505.0
2021-03-02 12:35:00,334.95,336.77,334.95,336.77,3921.0,326.0156,327.7871,326.0156,327.7871,3921.0
2021-03-02 12:40:00,336.41,336.85,335.7,336.85,7165.0,327.4367,327.865,326.7456,327.865,7165.0
2021-03-02 12:45:00,336.15,336.17,335.94,336.17,808.0,327.1836,327.2031,326.9792,327.2031,808.0
2021-03-02 12:50:00,336.32,336.35,335.78,335.95,3762.0,327.3491,327.3783,326.8235,326.989,3762.0
2021-03-02 12:55:00,336.29,336.29,335.75,336.17,1206.0,327.3199,327.3199,326.7943,327.2031,1206.0
2021-03-02 13:00:00,336.22,336.61,335.27,335.27,5085.0,327.2518,327.6314,326.3271,326.3271,5085.0
2021-03-02 13:05:00,335.5,335.5,335.04,335.38,1920.0,326.551,326.551,326.1032,326.4342,1920.0
2021-03-02 13:10:00,335.67,335.9,335.45,335.81,1000.0,326.7164,326.9403,326.5023,326.8527,1000.0
2021-03-02 13:15:00,335.96,335.96,335.46,335.46,1455.0,326.9987,326.9987,326.512,326.512,1455.0
2021-03-02 13:20:00,335.5,335.75,335.42,335.66,1876.0,326.551,326.7943,326.4731,326.7067,1876.0
2021-03-02 13:25:00,335.66,336.09,335.65,336.09,1800.0,326.7067,327.1252,326.697,327.1252,1800.0
2021-03-02 13:30:00,336.31,337.95,336.29,337.74,2000.0,327.3394,328.9356,327.3199,328.7312,2000.0
2021-03-02 13:35:00,338.23,338.76,338.11,338.51,4907.0,329.2082,329.724,329.0914,329.4807,4907.0
2021-03-02 13:40:00,338.29,338.7,338.16,338.47,3400.0,329.2666,329.6656,329.14,329.4418,3400.0
2021-03-02 13:45:00,338.56,339.52,338.38,339.52,1008.0,329.5293,330.4637,329.3542,330.4637,1008.0
2021-03-02 13:50:00,339.11,339.11,338.65,338.65,1128.0,330.0647,330.0647,329.6169,329.6169,1128.0
2021-03-02 13:55:00,338.5,339.64,338.5,339.14,4662.0,329.4709,330.5805,329.4709,330.0939,4662.0
2021-03-02 14:00:00,339.18,339.51,339.17,339.46,1160.0,330.1328,330.454,330.1231,330.4053,1160.0
2021-03-02 14:05:00,339.46,339.46,338.24,338.24,9586.0,330.4053,330.4053,329.2179,329.2179,9586.0
2021-03-02 14:10:00,338.22,339.19,338.22,339.14,2822.0,329.1984,330.1425,329.1984,330.0939,2822.0
2021-03-02 14:15:00,339.34,339.7,339.33,339.61,3829.0,330.2885,330.6389,330.2788,330.5513,3829.0
2021-03-02 14:20:00,339.49,340.21,339.48,340.05,1877.0,330.4345,331.1353,330.4248,330.9796,1877.0
2021-03-02 14:25:00,339.93,339.97,338.89,338.89,1932.0,330.8628,330.9017,329.8505,329.8505,1932.0
2021-03-02 14:30:00,339.19,339.4,339.12,339.4,800.0,330.1425,330.3469,330.0744,330.3469,800.0
2021-03-02 14:35:00,339.39,339.78,339.23,339.29,2443.0,330.3372,330.7168,330.1815,330.2399,2443.0
2021-03-02 14:40:00,339.26,339.53,339.11,339.42,1482.0,330.2107,330.4735,330.0647,330.3664,1482.0
2021-03-02 14:45:00,339.46,339.99,339.46,339.99,1043.0,330.4053,330.9212,330.4053,330.9212,1043.0
2021-03-02 14:50:00,340.0,340.34,339.62,340.19,5532.0,330.9309,331.2619,330.5611,331.1159,5532.0
2021-03-02 14:55:00,340.19,340.4,339.5,339.5,2578.0,331.1159,331.3203,330.4443,330.4443,2578.0
2021-03-02 15:00:00,339.6,339.74,339.5,339.52,2012.0,330.5416,330.6779,330.4443,330.4637,2012.0
2021-03-02 15:05:00,339.57,339.59,339.21,339.59,3174.0,330.5124,330.5319,330.162,330.5319,3174.0
2021-03-02 15:10:00,339.4,339.45,339.04,339.04,2224.0,330.3469,330.3956,329.9965,329.9965,2224.0
2021-03-02 15:15:00,339.25,339.55,338.45,338.45,4124.0,330.2009,330.4929,329.4223,329.4223,4124.0
2021-03-02 15:20:00,338.39,338.72,338.17,338.72,3137.0,329.3639,329.6851,329.1498,329.6851,3137.0
2021-03-02 15:25:00,338.64,338.64,337.98,338.61,2692.0,329.6072,329.6072,328.9648,329.578,2692.0
2021-03-02 15:30:00,338.34,338.69,338.22,338.29,2949.0,329.3152,329.6559,329.1984,329.2666,2949.0
2021-03-02 15:35:00,338.07,338.08,337.3,337.3,5332.0,329.0524,329.0622,328.303,328.303,5332.0
2021-03-02 15:40:00,337.3,338.0,337.01,337.79,4142.0,328.303,328.9843,328.0207,328.7799,4142.0
2021-03-02 15:45:00,337.86,337.92,337.01,337.13,4225.0,328.848,328.9064,328.0207,328.1375,4225.0
2021-03-02 15:50:00,336.97,337.5,336.87,337.49,7144.0,327.9818,328.4976,327.8844,328.4879,7144.0
2021-03-02 15:55:00,337.64,337.64,336.14,336.59,21650.0,328.6339,328.6339,327.1739,327.6119,21650.0
2021-03-03 09:30:00,336.14,339.24,336.14,339.24,5775.0,327.1739,330.1912,327.1739,330.1912,5775.0
2021-03-03 09:35:00,338.05,338.05,336.27,336.46,1300.0,329.033,329.033,327.3004,327.4854,1300.0
2021-03-03 09:40:00,336.97,339.29,336.97,339.28,1345.0,327.9818,330.2399,327.9818,330.2301,1345.0
2021-03-03 09:45:00,338.81,340.71,336.91,340.71,6694.0,329.7727,331.622,327.9234,331.622,6694.0
2021-03-03 09:50:00,340.3,340.98,340.15,340.96,1804.0,331.2229,331.8848,331.0769,331.8653,1804.0
2021-03-03 09:55:00,340.19,341.54,340.19,340.46,2539.0,331.1159,332.4299,331.1159,331.3787,2539.0
2021-03-03 10:00:00,340.48,340.53,339.59,339.59,1200.0,331.3981,331.4468,330.5319,330.5319,1200.0
2021-03-03 10:05:00,340.09,341.22,339.48,341.22,1250.0,331.0185,332.1184,330.4248,332.1184,1250.0
2021-03-03 10:10:00,341.17,341.17,338.85,338.85,638.0,332.0697,332.0697,329.8116,329.8116,638.0
2021-03-03 10:15:00,338.85,339.08,337.39,337.46,1552.0,329.8116,330.0355,328.3906,328.4587,1552.0
2021-03-03 10:20:00,337.66,338.48,337.35,338.48,2344.0,328.6534,329.4515,328.3516,329.4515,2344.0
2021-03-03 10:25:00,338.83,339.02,337.83,337.83,1407.0,329.7921,329.9771,328.8188,328.8188,1407.0
2021-03-03 10:30:00,337.21,338.53,337.09,338.19,1400.0,328.2154,329.5001,328.0986,329.1692,1400.0
2021-03-03 10:35:00,337.89,338.57,337.89,338.27,866.0,328.8772,329.5391,328.8772,329.2471,866.0
2021-03-03 10:40:00,338.0,338.0,337.53,337.92,1035.0,328.9843,328.9843,328.5268,328.9064,1035.0
2021-03-03 10:45:00,337.96,339.16,337.96,338.96,1260.0,328.9454,330.1133,328.9454,329.9187,1260.0
2021-03-03 10:50:00,339.11,339.11,337.97,338.19,2018.0,330.0647,330.0647,328.9551,329.1692,2018.0
2021-03-03 10:55:00,338.07,338.69,337.79,338.32,2815.0,329.0524,329.6559,328.7799,329.2958,2815.0
2021-03-03 11:00:00,338.42,338.98,338.06,338.29,2642.0,329.3931,329.9381,329.0427,329.2666,2642.0
2021-03-03 11:05:00,338.46,338.46,337.39,337.55,1100.0,329.432,329.432,328.3906,328.5463,1100.0
2021-03-03 11:10:00,337.73,338.5,337.22,338.5,3395.0,328.7215,329.4709,328.2251,329.4709,3395.0
2021-03-03 11:15:00,338.62,339.25,338.19,339.21,1800.0,329.5877,330.2009,329.1692,330.162,1800.0
2021-03-03 11:20:00,339.81,340.53,339.27,340.41,3294.0,330.746,331.4468,330.2204,331.33,3294.0
2021-03-03 11:25:00,340.19,340.19,338.95,339.68,2850.0,331.1159,331.1159,329.9089,330.6195,2850.0
2021-03-03 11:30:00,339.31,339.77,339.12,339.38,838.0,330.2593,330.7071,330.0744,330.3275,838.0
2021-03-03 11:35:00,339.63,339.63,338.67,338.84,1870.0,330.5708,330.5708,329.6364,329.8019,1870.0
2021-03-03 11:40:00,338.8,339.49,338.42,339.33,2200.0,329.7629,330.4345,329.3931,330.2788,2200.0
2021-03-03 11:45:00,339.56,339.87,339.21,339.36,1405.0,330.5027,330.8044,330.162,330.308,1405.0
2021-03-03 11:50:00,339.63,340.1,339.58,339.84,1500.0,330.5708,331.0283,330.5221,330.7752,1500.0
2021-03-03 11:55:00,339.29,339.69,339.14,339.28,500.0,330.2399,330.6292,330.0939,330.2301,500.0
2021-03-03 12:00:00,339.41,340.21,339.32,340.21,1000.0,330.3567,331.1353,330.2691,331.1353,1000.0
2021-03-03 12:05:00,340.54,340.6,339.98,339.98,1900.0,331.4565,331.5149,330.9115,330.9115,1900.0
2021-03-03 12:10:00,340.35,340.48,340.03,340.24,600.0,331.2716,331.3981,330.9601,331.1645,600.0
2021-03-03 12:15:00,340.07,340.31,339.73,339.73,1700.0,330.9991,331.2327,330.6681,330.6681,1700.0
2021-03-03 12:20:00,339.8,339.91,339.8,339.91,300.0,330.7363,330.8433,330.7363,330.8433,300.0
2021-03-03 12:25:00,340.03,340.12,340.03,340.12,208.0,330.9601,331.0477,330.9601,331.0477,208.0
2021-03-03 12:30:00,339.94,340.14,339.28,339.29,1410.0,330.8725,331.0672,330.2301,330.2399,1410.0
2021-03-03 12:35:00,339.63,340.48,339.63,340.48,705.0,330.5708,331.3981,330.5708,331.3981,705.0
2021-03-03 12:40:00,340.47,340.65,340.08,340.25,1344.0,331.3884,331.5636,331.0088,331.1743,1344.0
2021-03-03 12:45:00,340.05,340.38,339.99,340.25,1116.0,330.9796,331.3008,330.9212,331.1743,1116.0
2021-03-03 12:50:00,340.3,340.58,340.13,340.28,2003.0,331.2229,331.4955,331.0575,331.2035,2003.0
2021-03-03 12:55:00,339.68,339.68,338.78,338.78,1996.0,330.6195,330.6195,329.7435,329.7435,1996.0
2021-03-03 13:00:00,338.74,339.06,338.62,338.74,1509.0,329.7045,330.016,329.5877,329.7045,1509.0
2021-03-03 13:05:00,338.62,338.91,338.03,338.03,2502.0,329.5877,329.87,329.0135,329.0135,2502.0
2021-03-03 13:10:00,337.99,338.19,337.88,338.0,2662.0,328.9746,329.1692,328.8675,328.9843,2662.0
2021-03-03 13:15:00,339.44,340.16,339.35,340.16,1000.0,330.3859,331.0867,330.2983,331.0867,1000.0
2021-03-03 13:20:00,340.34,340.4,339.81,339.81,1131.0,331.2619,331.3203,330.746,330.746,1131.0
2021-03-03 13:25:00,340.12,340.13,339.8,340.0,600.0,331.0477,331.0575,330.7363,330.9309,600.0
2021-03-03 13:30:00,339.79,339.79,338.98,339.73,900.0,330.7265,330.7265,329.9381,330.6681,900.0
2021-03-03 13:35:00,339.88,340.24,339.58,340.19,2117.0,330.8141,331.1645,330.5221,331.1159,2117.0
2021-03-03 13:40:00,340.15,340.41,339.94,340.02,2603.0,331.0769,331.33,330.8725,330.9504,2603.0
2021-03-03 13:45:00,339.7,339.71,338.99,338.99,900.0,330.6389,330.6487,329.9479,329.9479,900.0
2021-03-03 13:50:00,339.07,339.37,338.92,338.92,1100.0,330.0257,330.3177,329.8797,329.8797,1100.0
2021-03-03 13:55:00,338.93,339.36,338.43,338.71,2110.0,329.8895,330.308,329.4028,329.6753,2110.0
2021-03-03 14:00:00,338.89,338.89,338.05,338.05,500.0,329.8505,329.8505,329.033,329.033,500.0
2021-03-03 14:05:00,337.55,337.55,336.8,337.19,1300.0,328.5463,328.5463,327.8163,328.1959,1300.0
2021-03-03 14:10:00,337.4,338.22,337.39,337.86,600.0,328.4003,329.1984,328.3906,328.848,600.0
2021-03-03 14:15:00,337.77,337.77,337.29,337.45,800.0,328.7604,328.7604,328.2932,328.449,800.0
2021-03-03 14:20:00,337.64,338.14,337.37,338.13,1901.0,328.6339,329.1206,328.3711,329.1108,1901.0
2021-03-03 14:25:00,337.86,338.14,337.6,337.64,1317.0,328.848,329.1206,328.595,328.6339,1317.0
2021-03-03 14:30:00,337.82,337.91,336.77,336.78,1500.0,328.8091,328.8967,327.7871,327.7968,1500.0
2021-03-03 14:35:00,336.63,338.03,336.54,338.02,1602.0,327.6508,329.0135,327.5632,329.0038,1602.0
2021-03-03 14:40:00,338.14,338.34,337.94,338.24,1101.0,329.1206,329.3152,328.9259,329.2179,1101.0
2021-03-03 14:45:00,338.06,338.12,337.49,337.82,1600.0,329.0427,329.1011,328.4879,328.8091,1600.0
2021-03-03 14:50:00,338.8,338.99,338.59,338.99,2250.0,329.7629,329.9479,329.5585,329.9479,2250.0
2021-03-03 14:55:00,339.18,339.19,338.43,338.48,2875.0,330.1328,330.1425,329.4028,329.4515,2875.0
2021-03-03 15:00:00,338.32,339.09,338.32,339.09,6823.0,329.2958,330.0452,329.2958,330.0452,6823.0
2021-03-03 15:05:00,338.55,338.8,338.35,338.48,2106.0,329.5196,329.7629,329.325,329.4515,2106.0
2021-03-03 15:10:00,338.63,338.89,338.56,338.88,1300.0,329.5975,329.8505,329.5293,329.8408,1300.0
2021-03-03 15:15:00,338.48,338.48,338.17,338.19,1610.0,329.4515,329.4515,329.1498,329.1692,1610.0
2021-03-03 15:20:00,338.14,338.29,337.5,337.57,2847.0,329.1206,329.2666,328.4976,328.5658,2847.0
2021-03-03 15:25:00,337.47,337.78,337.46,337.69,1809.0,328.4684,328.7702,328.4587,328.6826,1809.0
2021-03-03 15:30:00,337.69,338.52,337.69,338.52,1600.0,328.6826,329.4904,328.6826,329.4904,1600.0
2021-03-03 15:35:00,338.46,338.53,338.13,338.47,2000.0,329.432,329.5001,329.1108,329.4418,2000.0
2021-03-03 15:40:00,338.5,339.1,338.5,338.91,2702.0,329.4709,330.0549,329.4709,329.87,2702.0
2021-03-03 15:45:00,339.12,339.68,338.52,338.53,4575.0,330.0744,330.6195,329.4904,329.5001,4575.0
2021-03-03 15:50:00,338.27,338.36,337.54,337.84,9435.0,329.2471,329.3347,328.5366,328.8286,9435.0
2021-03-03 15:55:00,337.75,338.12,337.06,337.2,15783.0,328.741,329.1011,328.0694,328.2056,15783.0
2021-03-04 09:30:00,335.44,337.08,335.28,336.49,4967.0,326.4926,328.0888,326.3368,327.5146,4967.0
2021-03-04 09:35:00,337.17,338.78,336.54,338.29,12666.0,328.1764,329.7435,327.5632,329.2666,12666.0
2021-03-04 09:40:00,338.32,338.97,338.32,338.97,400.0,329.2958,329.9284,329.2958,329.9284,400.0
2021-03-04 09:45:00,337.52,338.22,337.07,337.07,2102.0,328.5171,329.1984,328.0791,328.0791,2102.0
2021-03-04 09:50:00,337.07,337.07,337.07,337.07,0.0,328.0791,328.0791,328.0791,328.0791,0.0
2021-03-04 09:55:00,337.84,338.12,335.03,335.03,2300.0,328.8286,329.1011,326.0935,326.0935,2300.0
2021-03-04 10:00:00,336.0,336.0,334.58,335.27,1301.0,327.0376,327.0376,325.6555,326.3271,1301.0
2021-03-04 10:05:00,333.61,334.35,333.29,333.38,1790.0,324.7114,325.4316,324.3999,324.4875,1790.0
2021-03-04 10:10:00,332.5,333.2,331.49,333.19,1495.0,323.631,324.3123,322.6479,324.3026,1495.0
2021-03-04 10:15:00,334.82,334.82,333.11,333.11,303.0,325.8891,325.8891,324.2247,324.2247,303.0
2021-03-04 10:20:00,332.51,334.1,331.81,334.1,1400.0,323.6407,325.1883,322.9594,325.1883,1400.0
2021-03-04 10:25:00,333.93,336.12,333.2,334.79,3520.0,325.0228,327.1544,324.3123,325.8599,3520.0
2021-03-04 10:30:00,334.88,334.88,333.87,334.69,1500.0,325.9475,325.9475,324.9644,325.7626,1500.0
2021-03-04 10:35:00,334.82,335.45,334.59,334.59,1596.0,325.8891,326.5023,325.6652,325.6652,1596.0
2021-03-04 10:40:00,334.98,335.5,334.73,335.44,1800.0,326.0448,326.551,325.8015,326.4926,1800.0
2021-03-04 10:45:00,335.49,337.42,335.49,336.98,7506.0,326.5412,328.4198,326.5412,327.9915,7506.0
2021-03-04 10:50:00,337.1,337.1,335.46,335.46,1900.0,328.1083,328.1083,326.512,326.512,1900.0
2021-03-04 10:55:00,334.47,335.54,334.46,335.01,1750.0,325.5484,326.5899,325.5387,326.074,1750.0
2021-03-04 11:00:00,334.97,336.18,334.97,336.06,901.0,326.0351,327.2128,326.0351,327.096,901.0
2021-03-04 11:05:00,336.25,337.29,335.95,337.29,1638.0,327.281,328.2932,326.989,328.2932,1638.0
2021-03-04 11:10:00,336.56,336.77,336.23,336.23,800.0,327.5827,327.7871,327.2615,327.2615,800.0
2021-03-04 11:15:00,335.46,336.12,335.28,336.12,2412.0,326.512,327.1544,326.3368,327.1544,2412.0
2021-03-04 11:20:00,336.03,336.03,334.07,334.46,1510.0,327.0668,327.0668,325.1591,325.5387,1510.0
2021-03-04 11:25:00,334.64,334.93,334.23,334.79,1400.0,325.7139,325.9962,325.3148,325.8599,1400.0
2021-03-04 11:30:00,334.89,334.89,333.73,333.73,1071.0,325.9572,325.9572,324.8282,324.8282,1071.0
2021-03-04 11:35:00,333.96,334.32,333.85,334.32,2203.0,325.052,325.4024,324.945,325.4024,2203.0
2021-03-04 11:40:00,334.56,335.63,334.56,335.63,950.0,325.636,326.6775,325.636,326.6775,950.0
2021-03-04 11:45:00,335.44,335.77,335.43,335.77,200.0,326.4926,326.8138,326.4828,326.8138,200.0
2021-03-04 11:50:00,335.29,335.46,335.19,335.26,4205.0,326.3466,326.512,326.2492,326.3174,4205.0
2021-03-04 11:55:00,335.38,336.44,335.38,336.44,1600.0,326.4342,327.4659,326.4342,327.4659,1600.0
2021-03-04 12:00:00,336.69,337.05,336.68,337.05,500.0,327.7092,328.0596,327.6995,328.0596,500.0
2021-03-04 12:05:00,337.85,338.17,337.51,337.94,1956.0,328.8383,329.1498,328.5074,328.9259,1956.0
2021-03-04 12:10:00,338.37,338.37,336.63,336.63,1000.0,329.3444,329.3444,327.6508,327.6508,1000.0
2021-03-04 12:15:00,336.7,338.85,336.7,338.46,2000.0,327.719,329.8116,327.719,329.432,2000.0
2021-03-04 12:20:00,338.12,338.12,336.76,336.76,637.0,329.1011,329.1011,327.7774,327.7774,637.0
2021-03-04 12:25:00,336.61,336.7,336.27,336.7,500.0,327.6314,327.719,327.3004,327.719,500.0
2021-03-04 12:30:00,336.84,336.85,336.16,336.41,900.0,327.8552,327.865,327.1934,327.4367,900.0
2021-03-04 12:35:00,336.4,336.66,336.2,336.55,2030.0,327.427,327.68,327.2323,327.573,2030.0
2021-03-04 12:40:00,337.1,337.1,336.78,336.79,300.0,328.1083,328.1083,327.7968,327.8066,300.0
2021-03-04 12:45:00,336.34,336.34,336.0,336.31,1837.0,327.3686,327.3686,327.0376,327.3394,1837.0
2021-03-04 12:50:00,335.75,335.76,334.56,334.56,1189.0,326.7943,326.804,325.636,325.636,1189.0
2021-03-04 12:55:00,333.62,333.73,331.44,331.44,2917.0,324.7211,324.8282,322.5993,322.5993,2917.0
2021-03-04 13:00:00,331.86,333.01,331.54,332.94,2211.0,323.0081,324.1274,322.6966,324.0593,2211.0
2021-03-04 13:05:00,332.6,332.6,331.43,331.44,1410.0,323.7283,323.7283,322.5895,322.5993,1410.0
2021-03-04 13:10:00,331.0,331.0,328.78,329.18,2050.0,322.171,322.171,320.0102,320.3995,2050.0
2021-03-04 13:15:00,329.25,330.23,328.72,329.49,1550.0,320.4677,321.4215,319.9518,320.7013,1550.0
2021-03-04 13:20:00,329.4,329.4,328.81,329.08,4895.0,320.6137,320.6137,320.0394,320.3022,4895.0
2021-03-04 13:25:00,328.21,329.62,327.88,329.26,4155.0,319.4554,320.8278,319.1342,320.4774,4155.0
2021-03-04 13:30:00,329.01,329.12,328.87,329.12,905.0,320.2341,320.3411,320.0978,320.3411,905.0
2021-03-04 13:35:00,328.77,329.8,328.75,329.8,2166.0,320.0005,321.003,319.981,321.003,2166.0
2021-03-04 13:40:00,328.75,328.84,327.39,327.59,3193.0,319.981,320.0686,318.6573,318.852,3193.0
2021-03-04 13:45:00,327.03,327.5,325.7,326.41,2375.0,318.3069,318.7644,317.0124,317.7034,2375.0
2021-03-04 13:50:00,326.43,326.44,324.91,325.38,5931.0,317.7229,317.7326,316.2434,316.7009,5931.0
2021-03-04 13:55:00,325.93,326.24,323.38,323.38,2506.0,317.2362,317.538,314.7543,314.7543,2506.0
2021-03-04 14:00:00,324.02,325.44,322.74,323.48,6358.0,315.3772,316.7593,314.1313,314.8516,6358.0
2021-03-04 14:05:00,322.55,324.99,322.55,324.99,3400.0,313.9464,316.3213,313.9464,316.3213,3400.0
2021-03-04 14:10:00,325.77,325.85,324.04,324.15,3161.0,317.0805,317.1584,315.3967,315.5037,3161.0
2021-03-04 14:15:00,324.1,325.63,323.82,325.13,4024.0,315.4551,316.9442,315.1825,316.4576,4024.0
2021-03-04 14:20:00,326.76,326.82,326.14,326.7,1265.0,318.0441,318.1025,317.4406,317.9857,1265.0
2021-03-04 14:25:00,327.43,329.29,327.43,327.94,500.0,318.6962,320.5066,318.6962,319.1926,500.0
2021-03-04 14:30:00,327.94,327.94,327.11,327.25,2779.0,319.1926,319.1926,318.3848,318.521,2779.0
2021-03-04 14:35:00,327.31,327.31,326.75,326.75,800.0,318.5794,318.5794,318.0344,318.0344,800.0
2021-03-04 14:40:00,327.5,329.39,327.5,329.39,1322.0,318.7644,320.6039,318.7644,320.6039,1322.0
2021-03-04 14:45:00,329.46,330.35,329.03,329.79,1109.0,320.6721,321.5383,320.2535,320.9933,1109.0
2021-03-04 14:50:00,329.72,330.6,329.72,330.6,1055.0,320.9251,321.7817,320.9251,321.7817,1055.0
2021-03-04 14:55:00,331.01,331.01,331.0,331.01,142.0,322.1807,322.1807,322.171,322.1807,142.0
2021-03-04 15:00:00,330.54,330.94,330.12,330.12,2376.0,321.7233,322.1126,321.3145,321.3145,2376.0
2021-03-04 15:05:00,330.5,330.66,329.5,329.5,4002.0,321.6843,321.8401,320.711,320.711,4002.0
2021-03-04 15:10:00,329.07,329.27,328.65,328.65,1983.0,320.2925,320.4871,319.8837,319.8837,1983.0
2021-03-04 15:15:00,328.74,330.41,328.73,329.76,8902.0,319.9713,321.5967,319.9616,320.9641,8902.0
2021-03-04 15:20:00,329.86,330.15,329.37,329.37,2100.0,321.0614,321.3437,320.5845,320.5845,2100.0
2021-03-04 15:25:00,329.85,330.41,329.1,330.16,3200.0,321.0517,321.5967,320.3217,321.3534,3200.0
2021-03-04 15:30:00,329.86,330.75,329.79,330.39,1243.0,321.0614,321.9277,320.9933,321.5773,1243.0
2021-03-04 15:35:00,330.21,331.11,329.73,329.8,4460.0,321.4021,322.2781,320.9349,321.003,4460.0
2021-03-04 15:40:00,330.07,331.04,329.62,329.65,5429.0,321.2658,322.2099,320.8278,320.857,5429.0
2021-03-04 15:45:00,329.55,330.24,329.26,329.57,11726.0,320.7597,321.4313,320.4774,320.7791,11726.0
2021-03-04 15:50:00,329.87,330.65,329.46,329.8,15560.0,321.0711,321.8303,320.6721,321.003,15560.0
2021-03-04 15:55:00,329.63,330.34,329.11,330.12,29128.0,320.8375,321.5286,320.3314,321.3145,29128.0
2021-03-05 09:30:00,334.99,335.77,330.2,330.31,17806.0,326.0546,326.8138,321.3923,321.4994,17806.0
2021-03-05 09:35:00,330.44,330.75,327.86,328.19,10227.0,321.6259,321.9277,319.1148,319.436,10227.0
2021-03-05 09:40:00,327.35,329.8,327.34,328.67,6305.0,318.6184,321.003,318.6086,319.9032,6305.0
2021-03-05 09:45:00,328.12,328.12,325.41,325.67,8277.0,319.3678,319.3678,316.7301,316.9832,8277.0
2021-03-05 09:50:00,326.03,326.83,325.19,325.27,6009.0,317.3336,318.1122,316.516,316.5938,6009.0
2021-03-05 09:55:00,325.28,325.32,323.79,325.25,5993.0,316.6036,316.6425,315.1533,316.5744,5993.0
2021-03-05 10:00:00,325.87,325.92,324.68,325.03,9363.0,317.1778,317.2265,316.0196,316.3602,9363.0
2021-03-05 10:05:00,325.71,327.37,325.64,325.87,12077.0,317.0221,318.6378,316.954,317.1778,12077.0
2021-03-05 10:10:00,326.1,326.19,323.45,323.56,3684.0,317.4017,317.4893,314.8224,314.9295,3684.0
2021-03-05 10:15:00,323.56,325.06,323.32,324.44,12574.0,314.9295,316.3894,314.6959,315.786,12574.0
2021-03-05 10:20:00,324.44,324.66,322.32,322.72,8866.0,315.786,316.0001,313.7225,314.1119,8866.0
2021-03-05 10:25:00,323.0,323.8,321.7,321.95,20724.0,314.3844,315.1631,313.1191,313.3624,20724.0
2021-03-05 10:30:00,321.6,321.8,320.62,321.13,4558.0,313.0217,313.2164,312.0679,312.5643,4558.0
2021-03-05 10:35:00,320.99,322.51,320.99,321.35,4210.0,312.428,313.9075,312.428,312.7784,4210.0
2021-03-05 10:40:00,321.94,322.91,321.71,322.63,3890.0,313.3527,314.2968,313.1288,314.0243,3890.0
2021-03-05 10:45:00,322.34,323.9,322.08,323.05,4436.0,313.742,315.2604,313.4889,314.4331,4436.0
2021-03-05 10:50:00,323.08,323.31,322.68,323.16,4102.0,314.4623,314.6861,314.0729,314.5401,4102.0
2021-03-05 10:55:00,322.52,322.82,318.89,319.04,7104.0,313.9172,314.2092,310.384,310.53,7104.0
2021-03-05 11:00:00,319.03,320.88,319.03,319.62,9138.0,310.5203,312.3209,310.5203,311.0945,9138.0
2021-03-05 11:05:00,320.03,320.43,318.67,319.41,5561.0,311.4936,311.8829,310.1699,310.8902,5561.0
2021-03-05 11:10:00,319.96,321.03,319.34,320.31,4749.0,311.4255,312.4669,310.822,311.7661,4749.0
2021-03-05 11:15:00,320.14,320.15,319.1,319.53,13664.0,311.6007,311.6104,310.5884,311.007,13664.0
2021-03-05 11:20:00,319.69,319.79,318.36,318.36,4850.0,311.1627,311.26,309.8682,309.8682,4850.0
2021-03-05 11:25:00,317.69,318.0,317.12,317.99,2610.0,309.216,309.5178,308.6612,309.508,2610.0
2021-03-05 11:30:00,318.28,319.14,316.37,316.82,10948.0,309.7903,310.6274,307.9312,308.3692,10948.0
2021-03-05 11:35:00,317.18,318.52,317.18,317.63,7909.0,308.7196,310.0239,308.7196,309.1576,7909.0
2021-03-05 11:40:00,318.03,318.99,317.01,318.44,10426.0,309.547,310.4814,308.5542,309.946,10426.0
2021-03-05 11:45:00,318.88,321.54,318.4,321.24,8650.0,310.3743,312.9633,309.9071,312.6713,8650.0
2021-03-05 11:50:00,321.45,325.48,321.45,323.88,16743.0,312.8757,316.7982,312.8757,315.2409,16743.0
2021-03-05 11:55:00,323.48,323.87,322.42,323.53,3201.0,314.8516,315.2312,313.8199,314.9003,3201.0
2021-03-05 12:00:00,323.73,323.73,322.72,323.26,1934.0,315.0949,315.0949,314.1119,314.6375,1934.0
2021-03-05 12:05:00,323.44,323.44,322.37,323.06,6619.0,314.8127,314.8127,313.7712,314.4428,6619.0
2021-03-05 12:10:00,322.68,323.35,321.84,322.19,8096.0,314.0729,314.7251,313.2553,313.596,8096.0
2021-03-05 12:15:00,322.26,323.0,322.25,322.59,8178.0,313.6641,314.3844,313.6544,313.9853,8178.0
2021-03-05 12:20:00,322.9,324.39,322.87,323.98,21432.0,314.2871,315.7373,314.2579,315.3383,21432.0
2021-03-05 12:25:00,323.78,324.47,323.26,323.52,9013.0,315.1436,315.8152,314.6375,314.8905,9013.0
2021-03-05 12:30:00,323.73,324.12,323.39,323.41,6442.0,315.0949,315.4745,314.764,314.7835,6442.0
2021-03-05 12:35:00,323.6,324.52,323.42,323.91,10001.0,314.9684,315.8638,314.7932,315.2701,10001.0
2021-03-05 12:40:00,324.09,324.14,323.6,323.86,10121.0,315.4453,315.494,314.9684,315.2215,10121.0
2021-03-05 12:45:00,323.96,325.62,323.93,325.46,5104.0,315.3188,316.9345,315.2896,316.7788,5104.0
2021-03-05 12:50:00,325.21,325.78,324.53,325.49,7749.0,316.5354,317.0902,315.8736,316.808,7749.0
2021-03-05 12:55:00,325.37,326.19,324.55,326.19,6279.0,316.6912,317.4893,315.893,317.4893,6279.0
2021-03-05 13:00:00,326.07,326.24,324.9,325.19,4332.0,317.3725,317.538,316.2337,316.516,4332.0
2021-03-05 13:05:00,325.35,326.23,325.33,325.91,4082.0,316.6717,317.5282,316.6522,317.2168,4082.0
2021-03-05 13:10:00,326.0,326.01,324.76,325.31,4278.0,317.3044,317.3141,316.0974,316.6328,4278.0
2021-03-05 13:15:00,325.39,326.35,325.22,325.97,15988.0,316.7106,317.645,316.5452,317.2752,15988.0
2021-03-05 13:20:00,325.69,326.31,324.88,326.11,9694.0,317.0026,317.6061,316.2142,317.4114,9694.0
2021-03-05 13:25:00,325.94,326.34,325.51,326.25,4512.0,317.246,317.6353,316.8274,317.5477,4512.0
2021-03-05 13:30:00,326.31,326.37,325.85,326.32,18806.0,317.6061,317.6645,317.1584,317.6158,18806.0
2021-03-05 13:35:00,326.48,328.71,326.26,328.71,5600.0,317.7716,319.9421,317.5574,319.9421,5600.0
2021-03-05 13:40:00,328.86,329.02,327.88,327.91,5410.0,320.0881,320.2438,319.1342,319.1634,5410.0
2021-03-05 13:45:00,328.0,328.12,327.69,327.78,7707.0,319.251,319.3678,318.9493,319.0369,7707.0
2021-03-05 13:50:00,327.94,327.95,326.56,327.1,2681.0,319.1926,319.2024,317.8494,318.375,2681.0
2021-03-05 13:55:00,327.38,327.84,326.52,327.46,5889.0,318.6476,319.0953,317.8105,318.7254,5889.0
2021-03-05 14:00:00,327.42,327.52,326.86,326.96,2316.0,318.6865,318.7838,318.1414,318.2388,2316.0
2021-03-05 14:05:00,326.61,326.83,324.62,324.62,8644.0,317.8981,318.1122,315.9612,315.9612,8644.0
2021-03-05 14:10:00,324.79,325.12,323.35,324.0,10499.0,316.1266,316.4478,314.7251,315.3577,10499.0
2021-03-05 14:15:00,324.0,324.23,322.28,323.16,13338.0,315.3577,315.5816,313.6836,314.5401,13338.0
2021-03-05 14:20:00,323.07,324.48,323.07,324.25,4126.0,314.4525,315.8249,314.4525,315.6011,4126.0
2021-03-05 14:25:00,324.26,324.48,323.73,323.93,5524.0,315.6108,315.8249,315.0949,315.2896,5524.0
2021-03-05 14:30:00,323.96,324.89,323.96,324.59,9023.0,315.3188,316.224,315.3188,315.932,9023.0
2021-03-05 14:35:00,325.17,325.8,325.17,325.68,2522.0,316.4965,317.1097,316.4965,316.9929,2522.0
2021-03-05 14:40:00,325.8,326.25,325.47,325.47,5290.0,317.1097,317.5477,316.7885,316.7885,5290.0
2021-03-05 14:45:00,325.23,326.3,324.8,326.3,10700.0,316.5549,317.5964,316.1364,317.5964,10700.0
2021-03-05 14:50:00,326.04,326.73,325.41,326.73,3944.0,317.3433,318.0149,316.7301,318.0149,3944.0
2021-03-05 14:55:00,326.65,326.89,326.14,326.29,3295.0,317.937,318.1706,317.4406,317.5866,3295.0
2021-03-05 15:00:00,326.2,326.81,325.88,326.81,3254.0,317.499,318.0928,317.1876,318.0928,3254.0
2021-03-05 15:05:00,326.44,326.44,325.47,325.5,4061.0,317.7326,317.7326,316.7885,316.8177,4061.0
2021-03-05 15:10:00,325.71,326.74,325.66,326.42,5417.0,317.0221,318.0246,316.9734,317.7132,5417.0
2021-03-05 15:15:00,326.96,327.23,326.33,326.62,3770.0,318.2388,318.5016,317.6256,317.9078,3770.0
2021-03-05 15:20:00,326.43,327.06,326.35,327.06,4939.0,317.7229,318.3361,317.645,318.3361,4939.0
2021-03-05 15:25:00,326.92,327.8,326.79,327.8,3997.0,318.1998,319.0564,318.0733,319.0564,3997.0
2021-03-05 15:30:00,327.44,328.64,327.16,328.62,8282.0,318.706,319.874,318.4334,319.8545,8282.0
2021-03-05 15:35:00,328.81,330.28,328.81,330.28,16518.0,320.0394,321.4702,320.0394,321.4702,16518.0
2021-03-05 15:40:00,330.25,330.25,328.43,329.59,10463.0,321.441,321.441,319.6696,320.7986,10463.0
2021-03-05 15:45:00,329.56,330.25,329.13,330.05,13558.0,320.7694,321.441,320.3509,321.2463,13558.0
2021-03-05 15:50:00,330.24,330.67,329.44,329.79,27790.0,321.4313,321.8498,320.6526,320.9933,27790.0
2021-03-05 15:55:00,329.88,329.89,328.5,329.69,42406.0,321.0809,321.0906,319.7377,320.8959,42406.0
2021-03-08 09:30:00,330.0,331.23,328.91,330.64,6673.0,321.1977,322.3949,320.1368,321.8206,6673.0
2021-03-08 09:35:00,331.74,334.58,331.2,334.09,2368.0,322.8913,325.6555,322.3657,325.1786,2368.0
2021-03-08 09:40:00,333.8,335.26,333.8,334.0,1181.0,324.8963,326.3174,324.8963,325.091,1181.0
2021-03-08 09:45:00,335.65,335.78,331.7,331.86,2821.0,326.697,326.8235,322.8523,323.0081,2821.0
2021-03-08 09:50:00,331.4,332.03,328.69,330.04,4400.0,322.5603,323.1735,319.9226,321.2366,4400.0
2021-03-08 09:55:00,330.41,331.07,328.25,329.16,2500.0,321.5967,322.2391,319.4944,320.3801,2500.0
2021-03-08 10:00:00,331.06,332.15,330.18,331.07,3700.0,322.2294,323.2903,321.3729,322.2391,3700.0
2021-03-08 10:05:00,331.47,333.81,331.32,333.8,4121.0,322.6285,324.906,322.4825,324.8963,4121.0
2021-03-08 10:10:00,332.96,333.59,331.61,332.91,5130.0,324.0787,324.6919,322.7647,324.0301,5130.0
2021-03-08 10:15:00,333.36,334.08,332.31,333.54,3068.0,324.4681,325.1688,323.4461,324.6433,3068.0
2021-03-08 10:20:00,333.7,333.7,332.36,332.55,10767.0,324.799,324.799,323.4947,323.6797,10767.0
2021-03-08 10:25:00,332.82,335.69,332.82,335.69,4318.0,323.9425,326.7359,323.9425,326.7359,4318.0
2021-03-08 10:30:00,334.76,336.63,334.76,335.89,3184.0,325.8307,327.6508,325.8307,326.9306,3184.0
2021-03-08 10:35:00,335.21,335.48,334.08,334.49,2186.0,326.2687,326.5315,325.1688,325.5679,2186.0
2021-03-08 10:40:00,334.82,335.0,333.8,334.0,900.0,325.8891,326.0643,324.8963,325.091,900.0
2021-03-08 10:45:00,334.41,335.27,333.74,334.1,5030.0,325.49,326.3271,324.8379,325.1883,5030.0
2021-03-08 10:50:00,334.51,334.58,333.5,334.43,3448.0,325.5874,325.6555,324.6043,325.5095,3448.0
2021-03-08 10:55:00,334.45,335.85,334.28,335.85,13479.0,325.529,326.8916,325.3635,326.8916,13479.0
2021-03-08 11:00:00,336.15,336.94,336.15,336.18,1300.0,327.1836,327.9526,327.1836,327.2128,1300.0
2021-03-08 11:05:00,336.04,337.16,336.04,336.96,3152.0,327.0766,328.1667,327.0766,327.972,3152.0
2021-03-08 11:10:00,336.57,337.25,336.39,337.06,2866.0,327.5924,328.2543,327.4172,328.0694,2866.0
2021-03-08 11:15:00,337.0,338.13,336.99,337.95,8200.0,328.011,329.1108,328.0012,328.9356,8200.0
2021-03-08 11:20:00,338.14,339.47,338.14,339.47,4290.0,329.1206,330.4151,329.1206,330.4151,4290.0
2021-03-08 11:25:00,338.7,339.23,338.24,339.23,5870.0,329.6656,330.1815,329.2179,330.1815,5870.0
2021-03-08 11:30:00,339.35,339.35,337.79,338.17,4739.0,330.2983,330.2983,328.7799,329.1498,4739.0
2021-03-08 11:35:00,337.87,338.93,337.7,338.61,2804.0,328.8578,329.8895,328.6923,329.578,2804.0
2021-03-08 11:40:00,339.0,339.12,337.81,337.81,3250.0,329.9576,330.0744,328.7994,328.7994,3250.0
2021-03-08 11:45:00,338.13,338.86,338.12,338.86,3415.0,329.1108,329.8213,329.1011,329.8213,3415.0
2021-03-08 11:50:00,338.63,340.02,338.63,339.89,6630.0,329.5975,330.9504,329.5975,330.8239,6630.0
2021-03-08 11:55:00,339.5,340.08,339.35,339.35,3039.0,330.4443,331.0088,330.2983,330.2983,3039.0
2021-03-08 12:00:00,338.97,340.27,338.97,340.0,3176.0,329.9284,331.1937,329.9284,330.9309,3176.0
2021-03-08 12:05:00,339.95,340.4,339.85,340.15,3309.0,330.8823,331.3203,330.7849,331.0769,3309.0
2021-03-08 12:10:00,339.94,340.39,338.81,339.06,2624.0,330.8725,331.3105,329.7727,330.016,2624.0
2021-03-08 12:15:00,338.79,339.97,338.73,339.28,3300.0,329.7532,330.9017,329.6948,330.2301,3300.0
2021-03-08 12:20:00,339.84,340.64,339.57,339.68,3600.0,330.7752,331.5539,330.5124,330.6195,3600.0
2021-03-08 12:25:00,340.06,340.33,339.24,339.24,2741.0,330.9893,331.2521,330.1912,330.1912,2741.0
2021-03-08 12:30:00,339.16,340.31,339.16,340.11,1882.0,330.1133,331.2327,330.1133,331.038,1882.0
2021-03-08 12:35:00,340.01,340.4,339.86,339.88,1600.0,330.9407,331.3203,330.7947,330.8141,1600.0
2021-03-08 12:40:00,339.95,340.33,339.72,339.76,950.0,330.8823,331.2521,330.6584,330.6973,950.0
2021-03-08 12:45:00,339.76,340.38,339.39,340.05,1300.0,330.6973,331.3008,330.3372,330.9796,1300.0
2021-03-08 12:50:00,340.1,340.23,339.54,339.54,2203.0,331.0283,331.1548,330.4832,330.4832,2203.0
2021-03-08 12:55:00,339.46,339.88,339.46,339.57,805.0,330.4053,330.8141,330.4053,330.5124,805.0
2021-03-08 13:00:00,339.71,340.44,339.48,340.38,2440.0,330.6487,331.3592,330.4248,331.3008,2440.0
2021-03-08 13:05:00,340.38,340.47,340.09,340.44,5894.0,331.3008,331.3884,331.0185,331.3592,5894.0
2021-03-08 13:10:00,340.41,340.41,339.41,339.66,2650.0,331.33,331.33,330.3567,330.6,2650.0
2021-03-08 13:15:00,340.09,340.49,339.81,339.81,700.0,331.0185,331.4079,330.746,330.746,700.0
2021-03-08 13:20:00,340.02,340.02,339.63,339.66,400.0,330.9504,330.9504,330.5708,330.6,400.0
2021-03-08 13:25:00,339.96,340.17,339.64,340.17,500.0,330.892,331.0964,330.5805,331.0964,500.0
2021-03-08 13:30:00,340.09,340.39,339.3,339.52,1680.0,331.0185,331.3105,330.2496,330.4637,1680.0
2021-03-08 13:35:00,339.05,339.05,337.68,338.05,7556.0,330.0063,330.0063,328.6728,329.033,7556.0
2021-03-08 13:40:00,337.34,337.7,336.28,336.36,4645.0,328.3419,328.6923,327.3102,327.388,4645.0
2021-03-08 13:45:00,336.06,336.27,335.13,335.25,4260.0,327.096,327.3004,326.1908,326.3076,4260.0
2021-03-08 13:50:00,336.35,336.35,335.54,336.15,1589.0,327.3783,327.3783,326.5899,327.1836,1589.0
2021-03-08 13:55:00,335.82,335.93,335.08,335.2,2850.0,326.8624,326.9695,326.1422,326.259,2850.0
2021-03-08 14:00:00,335.16,336.26,335.16,336.25,5594.0,326.22,327.2907,326.22,327.281,5594.0
2021-03-08 14:05:00,336.19,338.0,336.18,337.37,1150.0,327.2226,328.9843,327.2128,328.3711,1150.0
2021-03-08 14:10:00,337.6,337.99,336.92,337.15,3600.0,328.595,328.9746,327.9331,328.157,3600.0
2021-03-08 14:15:00,337.32,337.32,336.63,336.97,3203.0,328.3224,328.3224,327.6508,327.9818,3203.0
2021-03-08 14:20:00,337.14,337.41,336.78,337.36,1181.0,328.1472,328.41,327.7968,328.3614,1181.0
2021-03-08 14:25:00,337.24,338.58,337.23,337.9,2600.0,328.2446,329.5488,328.2348,328.887,2600.0
2021-03-08 14:30:00,338.27,338.27,337.48,337.48,1251.0,329.2471,329.2471,328.4782,328.4782,1251.0
2021-03-08 14:35:00,337.49,337.88,337.49,337.86,300.0,328.4879,328.8675,328.4879,328.848,300.0
2021-03-08 14:40:00,337.85,338.06,336.78,336.79,1498.0,328.8383,329.0427,327.7968,327.8066,1498.0
2021-03-08 14:45:00,336.74,336.91,336.32,336.58,2223.0,327.7579,327.9234,327.3491,327.6022,2223.0
2021-03-08 14:50:00,336.42,337.44,336.41,337.23,2159.0,327.4464,328.4392,327.4367,328.2348,2159.0
2021-03-08 14:55:00,337.83,337.83,336.87,337.23,1100.0,328.8188,328.8188,327.8844,328.2348,1100.0
2021-03-08 15:00:00,337.18,337.25,336.1,336.11,2311.0,328.1862,328.2543,327.135,327.1447,2311.0
2021-03-08 15:05:00,336.1,336.13,335.61,335.61,2800.0,327.135,327.1642,326.658,326.658,2800.0
2021-03-08 15:10:00,336.2,336.63,336.17,336.63,1102.0,327.2323,327.6508,327.2031,327.6508,1102.0
2021-03-08 15:15:00,337.01,337.02,336.28,336.28,2000.0,328.0207,328.0304,327.3102,327.3102,2000.0
2021-03-08 15:20:00,336.68,337.48,336.5,337.18,2438.0,327.6995,328.4782,327.5243,328.1862,2438.0
2021-03-08 15:25:00,337.72,337.79,337.01,337.01,2456.0,328.7118,328.7799,328.0207,328.0207,2456.0
2021-03-08 15:30:00,337.17,338.0,337.04,337.56,5017.0,328.1764,328.9843,328.0499,328.556,5017.0
2021-03-08 15:35:00,337.38,337.96,337.25,337.41,6044.0,328.3808,328.9454,328.2543,328.41,6044.0
2021-03-08 15:40:00,337.28,337.28,336.37,336.65,4903.0,328.2835,328.2835,327.3978,327.6703,4903.0
2021-03-08 15:45:00,336.79,336.92,335.57,336.34,5635.0,327.8066,327.9331,326.6191,327.3686,5635.0
2021-03-08 15:50:00,336.03,337.2,335.55,335.55,12119.0,327.0668,328.2056,326.5996,326.5996,12119.0
2021-03-08 15:55:00,335.29,335.29,333.9,334.17,22785.0,326.3466,326.3466,324.9936,325.2564,22785.0
2021-03-09 09:30:00,335.97,337.12,333.74,335.66,8545.0,327.0084,328.1278,324.8379,326.7067,8545.0
2021-03-09 09:35:00,335.56,336.85,333.95,333.95,2204.0,326.6094,327.865,325.0423,325.0423,2204.0
2021-03-09 09:40:00,332.95,333.23,332.58,333.23,1800.0,324.069,324.3415,323.7089,324.3415,1800.0
2021-03-09 09:45:00,334.91,335.62,334.59,334.59,3200.0,325.9767,326.6678,325.6652,325.6652,3200.0
2021-03-09 09:50:00,334.32,335.04,332.1,332.1,3199.0,325.4024,326.1032,323.2417,323.2417,3199.0
2021-03-09 09:55:00,331.22,333.3,331.22,333.03,2589.0,322.3851,324.4097,322.3851,324.1469,2589.0
2021-03-09 10:00:00,332.01,332.79,330.71,331.82,1702.0,323.1541,323.9133,321.8887,322.9691,1702.0
2021-03-09 10:05:00,331.6,331.6,330.44,330.76,1243.0,322.755,322.755,321.6259,321.9374,1243.0
2021-03-09 10:10:00,330.67,330.67,330.44,330.55,2044.0,321.8498,321.8498,321.6259,321.733,2044.0
2021-03-09 10:15:00,331.17,332.41,331.12,332.25,3184.0,322.3365,323.5434,322.2878,323.3877,3184.0
2021-03-09 10:20:00,332.18,332.64,330.71,330.91,10247.0,323.3195,323.7673,321.8887,322.0834,10247.0
2021-03-09 10:25:00,330.98,331.83,330.73,331.47,1520.0,322.1515,322.9789,321.9082,322.6285,1520.0
2021-03-09 10:30:00,331.78,332.27,331.19,332.27,4991.0,322.9302,323.4071,322.3559,323.4071,4991.0
2021-03-09 10:35:00,332.17,332.37,331.69,331.98,1580.0,323.3098,323.5045,322.8426,323.1249,1580.0
2021-03-09 10:40:00,332.98,332.98,332.41,332.6,600.0,324.0982,324.0982,323.5434,323.7283,600.0
2021-03-09 10:45:00,333.01,333.13,332.73,333.13,3201.0,324.1274,324.2442,323.8549,324.2442,3201.0
2021-03-09 10:50:00,333.37,333.61,333.08,333.08,1801.0,324.4778,324.7114,324.1955,324.1955,1801.0
2021-03-09 10:55:00,333.62,333.67,333.1,333.1,5799.0,324.7211,324.7698,324.215,324.215,5799.0
2021-03-09 11:00:00,333.62,335.32,333.36,335.32,2565.0,324.7211,326.3758,324.4681,326.3758,2565.0
2021-03-09 11:05:00,335.92,336.39,335.35,336.24,2500.0,326.9598,327.4172,326.405,327.2712,2500.0
2021-03-09 11:10:00,336.7,336.72,336.47,336.48,300.0,327.719,327.7384,327.4951,327.5048,300.0
2021-03-09 11:15:00,336.45,336.45,335.2,335.9,901.0,327.4756,327.4756,326.259,326.9403,901.0
2021-03-09 11:20:00,336.33,336.58,335.67,335.67,500.0,327.3588,327.6022,326.7164,326.7164,500.0
2021-03-09 11:25:00,335.43,335.43,334.9,334.9,400.0,326.4828,326.4828,325.967,325.967,400.0
2021-03-09 11:30:00,334.59,335.22,334.59,335.22,1317.0,325.6652,326.2784,325.6652,326.2784,1317.0
2021-03-09 11:35:00,335.11,335.47,335.11,335.22,1100.0,326.1714,326.5218,326.1714,326.2784,1100.0
2021-03-09 11:40:00,335.07,335.68,334.71,335.35,2100.0,326.1324,326.7262,325.782,326.405,2100.0
2021-03-09 11:45:00,335.8,335.8,335.78,335.79,200.0,326.843,326.843,326.8235,326.8332,200.0
2021-03-09 11:50:00,336.04,336.04,335.34,335.34,889.0,327.0766,327.0766,326.3952,326.3952,889.0
2021-03-09 11:55:00,335.17,335.17,334.73,334.98,1523.0,326.2298,326.2298,325.8015,326.0448,1523.0
2021-03-09 12:00:00,335.11,335.45,335.11,335.3,800.0,326.1714,326.5023,326.1714,326.3563,800.0
2021-03-09 12:05:00,335.15,335.78,335.15,335.39,1656.0,326.2103,326.8235,326.2103,326.4439,1656.0
2021-03-09 12:10:00,335.33,335.33,335.33,335.33,300.0,326.3855,326.3855,326.3855,326.3855,300.0
2021-03-09 12:15:00,336.3,336.3,335.89,335.89,200.0,327.3296,327.3296,326.9306,326.9306,200.0
2021-03-09 12:20:00,335.82,335.82,335.36,335.37,1177.0,326.8624,326.8624,326.4147,326.4244,1177.0
2021-03-09 12:25:00,335.37,335.76,335.36,335.55,928.0,326.4244,326.804,326.4147,326.5996,928.0
2021-03-09 12:30:00,335.74,335.74,335.51,335.73,528.0,326.7846,326.7846,326.5607,326.7748,528.0
2021-03-09 12:35:00,336.19,336.2,335.8,335.98,1513.0,327.2226,327.2323,326.843,327.0182,1513.0
2021-03-09 12:40:00,335.77,335.88,335.49,335.49,500.0,326.8138,326.9208,326.5412,326.5412,500.0
2021-03-09 12:45:00,335.3,335.66,335.08,335.66,964.0,326.3563,326.7067,326.1422,326.7067,964.0
2021-03-09 12:50:00,335.38,335.76,335.38,335.4,800.0,326.4342,326.804,326.4342,326.4536,800.0
2021-03-09 12:55:00,335.2,335.28,334.96,334.96,602.0,326.259,326.3368,326.0254,326.0254,602.0
2021-03-09 13:00:00,335.12,335.64,335.07,335.38,700.0,326.1811,326.6872,326.1324,326.4342,700.0
2021-03-09 13:05:00,335.38,335.38,335.38,335.38,0.0,326.4342,326.4342,326.4342,326.4342,0.0
2021-03-09 13:10:00,335.4,335.41,334.95,335.35,1024.0,326.4536,326.4634,326.0156,326.405,1024.0
2021-03-09 13:15:00,335.31,335.31,335.07,335.07,800.0,326.366,326.366,326.1324,326.1324,800.0
2021-03-09 13:20:00,334.72,334.72,334.05,334.49,1600.0,325.7918,325.7918,325.1396,325.5679,1600.0
2021-03-09 13:25:00,334.42,334.64,334.23,334.63,904.0,325.4998,325.7139,325.3148,325.7042,904.0
2021-03-09 13:30:00,335.04,335.28,334.9,334.9,700.0,326.1032,326.3368,325.967,325.967,700.0
2021-03-09 13:35:00,334.88,335.39,334.88,335.04,2350.0,325.9475,326.4439,325.9475,326.1032,2350.0
2021-03-09 13:40:00,335.36,335.61,335.35,335.36,2000.0,326.4147,326.658,326.405,326.4147,2000.0
2021-03-09 13:45:00,335.38,335.75,335.37,335.56,1091.0,326.4342,326.7943,326.4244,326.6094,1091.0
2021-03-09 13:50:00,335.34,336.29,335.34,336.18,1000.0,326.3952,327.3199,326.3952,327.2128,1000.0
2021-03-09 13:55:00,335.89,335.97,335.73,335.73,1000.0,326.9306,327.0084,326.7748,326.7748,1000.0
2021-03-09 14:00:00,335.84,336.01,335.83,336.0,910.0,326.8819,327.0474,326.8722,327.0376,910.0
2021-03-09 14:05:00,336.25,336.25,335.4,335.43,2000.0,327.281,327.281,326.4536,326.4828,2000.0
2021-03-09 14:10:00,335.64,335.94,335.63,335.94,401.0,326.6872,326.9792,326.6775,326.9792,401.0
2021-03-09 14:15:00,335.63,335.68,335.25,335.25,1330.0,326.6775,326.7262,326.3076,326.3076,1330.0
2021-03-09 14:20:00,335.16,335.48,335.16,335.31,1900.0,326.22,326.5315,326.22,326.366,1900.0
2021-03-09 14:25:00,335.14,335.44,335.14,335.44,316.0,326.2006,326.4926,326.2006,326.4926,316.0
2021-03-09 14:30:00,335.18,336.25,335.16,336.25,1009.0,326.2395,327.281,326.22,327.281,1009.0
2021-03-09 14:35:00,336.2,336.41,336.14,336.16,400.0,327.2323,327.4367,327.1739,327.1934,400.0
2021-03-09 14:40:00,335.93,336.0,335.72,335.81,1029.0,326.9695,327.0376,326.7651,326.8527,1029.0
2021-03-09 14:45:00,335.49,335.69,335.48,335.57,450.0,326.5412,326.7359,326.5315,326.6191,450.0
2021-03-09 14:50:00,335.5,335.59,334.78,334.78,1629.0,326.551,326.6386,325.8502,325.8502,1629.0
2021-03-09 14:55:00,334.74,334.74,334.18,334.7,1498.0,325.8112,325.8112,325.2662,325.7723,1498.0
2021-03-09 15:00:00,334.15,334.29,334.0,334.25,2119.0,325.237,325.3732,325.091,325.3343,2119.0
2021-03-09 15:05:00,333.88,334.42,333.88,334.42,1503.0,324.9742,325.4998,324.9742,325.4998,1503.0
2021-03-09 15:10:00,334.11,334.67,334.1,334.18,2448.0,325.198,325.7431,325.1883,325.2662,2448.0
2021-03-09 15:15:00,334.44,335.15,334.44,334.99,4228.0,325.5192,326.2103,325.5192,326.0546,4228.0
2021-03-09 15:20:00,334.96,335.01,334.72,334.72,1110.0,326.0254,326.074,325.7918,325.7918,1110.0
2021-03-09 15:25:00,335.0,335.02,334.57,334.75,1705.0,326.0643,326.0838,325.6458,325.821,1705.0
2021-03-09 15:30:00,334.55,334.72,334.41,334.56,902.0,325.6263,325.7918,325.49,325.636,902.0
2021-03-09 15:35:00,334.39,334.39,333.74,334.2,2300.0,325.4706,325.4706,324.8379,325.2856,2300.0
2021-03-09 15:40:00,334.2,334.2,333.42,333.74,2584.0,325.2856,325.2856,324.5265,324.8379,2584.0
2021-03-09 15:45:00,333.53,334.0,333.4,333.7,2896.0,324.6335,325.091,324.507,324.799,2896.0
2021-03-09 15:50:00,333.44,334.0,333.0,334.0,4502.0,324.5459,325.091,324.1177,325.091,4502.0
2021-03-09 15:55:00,333.94,333.97,332.66,332.67,15598.0,325.0326,325.0618,323.7867,323.7965,15598.0
2021-03-10 09:30:00,333.11,333.44,331.3,331.31,5019.0,324.2247,324.5459,322.463,322.4727,5019.0
2021-03-10 09:35:00,331.37,332.42,330.01,331.88,8013.0,322.5311,323.5531,321.2074,323.0275,8013.0
2021-03-10 09:40:00,332.11,335.69,332.05,334.51,3812.0,323.2514,326.7359,323.193,325.5874,3812.0
2021-03-10 09:45:00,334.75,335.07,333.13,333.13,1644.0,325.821,326.1324,324.2442,324.2442,1644.0
2021-03-10 09:50:00,332.59,332.59,331.3,331.68,939.0,323.7186,323.7186,322.463,322.8329,939.0
2021-03-10 09:55:00,332.13,334.66,332.13,334.66,6532.0,323.2709,325.7334,323.2709,325.7334,6532.0
2021-03-10 10:00:00,334.84,335.27,334.39,334.83,1000.0,325.9086,326.3271,325.4706,325.8988,1000.0
2021-03-10 10:05:00,334.34,334.69,333.44,333.44,3020.0,325.4219,325.7626,324.5459,324.5459,3020.0
2021-03-10 10:10:00,333.25,334.01,332.77,332.77,1794.0,324.361,325.1007,323.8938,323.8938,1794.0
2021-03-10 10:15:00,333.11,333.82,332.85,333.82,1200.0,324.2247,324.9158,323.9717,324.9158,1200.0
2021-03-10 10:20:00,334.13,334.14,333.13,333.82,949.0,325.2175,325.2272,324.2442,324.9158,949.0
2021-03-10 10:25:00,332.68,333.17,332.46,332.46,2500.0,323.8062,324.2831,323.5921,323.5921,2500.0
2021-03-10 10:30:00,332.48,333.55,332.48,333.48,1250.0,323.6115,324.653,323.6115,324.5849,1250.0
2021-03-10 10:35:00,333.71,334.24,333.65,333.66,800.0,324.8087,325.3246,324.7503,324.7601,800.0
2021-03-10 10:40:00,333.85,333.95,332.93,333.0,3024.0,324.945,325.0423,324.0495,324.1177,3024.0
2021-03-10 10:45:00,332.88,333.38,332.57,333.14,1230.0,324.0009,324.4875,323.6991,324.2539,1230.0
2021-03-10 10:50:00,333.29,334.0,332.97,333.96,2700.0,324.3999,325.091,324.0885,325.052,2700.0
2021-03-10 10:55:00,333.91,334.53,333.31,334.53,4600.0,325.0034,325.6068,324.4194,325.6068,4600.0
2021-03-10 11:00:00,334.38,334.98,334.38,334.95,700.0,325.4608,326.0448,325.4608,326.0156,700.0
2021-03-10 11:05:00,334.55,334.95,334.0,334.29,2352.0,325.6263,326.0156,325.091,325.3732,2352.0
2021-03-10 11:10:00,334.13,334.7,334.13,334.63,741.0,325.2175,325.7723,325.2175,325.7042,741.0
2021-03-10 11:15:00,334.63,334.63,334.03,334.03,700.0,325.7042,325.7042,325.1202,325.1202,700.0
2021-03-10 11:20:00,334.45,334.66,333.68,334.0,2211.0,325.529,325.7334,324.7795,325.091,2211.0
2021-03-10 11:25:00,334.32,334.59,333.94,334.59,2500.0,325.4024,325.6652,325.0326,325.6652,2500.0
2021-03-10 11:30:00,335.32,335.74,335.32,335.63,808.0,326.3758,326.7846,326.3758,326.6775,808.0
2021-03-10 11:35:00,335.79,335.84,335.67,335.67,700.0,326.8332,326.8819,326.7164,326.7164,700.0
2021-03-10 11:40:00,336.09,337.55,336.08,336.82,3200.0,327.1252,328.5463,327.1155,327.8358,3200.0
2021-03-10 11:45:00,336.59,337.38,336.59,337.0,650.0,327.6119,328.3808,327.6119,328.011,650.0
2021-03-10 11:50:00,337.27,337.69,337.11,337.41,2346.0,328.2738,328.6826,328.118,328.41,2346.0
2021-03-10 11:55:00,337.32,337.42,336.66,336.66,800.0,328.3224,328.4198,327.68,327.68,800.0
2021-03-10 12:00:00,336.87,337.67,336.87,337.01,800.0,327.8844,328.6631,327.8844,328.0207,800.0
2021-03-10 12:05:00,337.29,338.22,337.24,338.22,1550.0,328.2932,329.1984,328.2446,329.1984,1550.0
2021-03-10 12:10:00,337.78,338.81,337.66,338.81,590.0,328.7702,329.7727,328.6534,329.7727,590.0
2021-03-10 12:15:00,338.6,338.6,337.95,338.06,700.0,329.5683,329.5683,328.9356,329.0427,700.0
2021-03-10 12:20:00,337.7,337.91,337.68,337.7,900.0,328.6923,328.8967,328.6728,328.6923,900.0
2021-03-10 12:25:00,337.23,337.54,337.0,337.32,2242.0,328.2348,328.5366,328.011,328.3224,2242.0
2021-03-10 12:30:00,338.27,338.27,337.84,337.84,800.0,329.2471,329.2471,328.8286,328.8286,800.0
2021-03-10 12:35:00,337.96,337.96,337.04,337.19,1224.0,328.9454,328.9454,328.0499,328.1959,1224.0
2021-03-10 12:40:00,337.22,337.86,337.2,337.86,300.0,328.2251,328.848,328.2056,328.848,300.0
2021-03-10 12:45:00,338.29,339.5,337.92,339.1,6223.0,329.2666,330.4443,328.9064,330.0549,6223.0
2021-03-10 12:50:00,339.1,339.52,338.97,339.52,5549.0,330.0549,330.4637,329.9284,330.4637,5549.0
2021-03-10 12:55:00,339.75,339.84,339.57,339.57,6974.0,330.6876,330.7752,330.5124,330.5124,6974.0
2021-03-10 13:00:00,339.3,339.36,338.0,338.62,3438.0,330.2496,330.308,328.9843,329.5877,3438.0
2021-03-10 13:05:00,338.81,339.24,338.4,339.12,2700.0,329.7727,330.1912,329.3736,330.0744,2700.0
2021-03-10 13:10:00,339.55,339.55,339.19,339.35,650.0,330.4929,330.4929,330.1425,330.2983,650.0
2021-03-10 13:15:00,339.62,339.62,338.78,338.78,400.0,330.5611,330.5611,329.7435,329.7435,400.0
2021-03-10 13:20:00,339.23,340.12,339.19,340.12,2031.0,330.1815,331.0477,330.1425,331.0477,2031.0
2021-03-10 13:25:00,340.12,340.26,339.85,340.26,600.0,331.0477,331.184,330.7849,331.184,600.0
2021-03-10 13:30:00,340.06,340.35,339.75,339.87,800.0,330.9893,331.2716,330.6876,330.8044,800.0
2021-03-10 13:35:00,339.67,340.19,339.67,340.19,935.0,330.6097,331.1159,330.6097,331.1159,935.0
2021-03-10 13:40:00,340.33,340.42,340.33,340.36,600.0,331.2521,331.3397,331.2521,331.2813,600.0
2021-03-10 13:45:00,340.01,340.52,339.94,340.17,700.0,330.9407,331.4371,330.8725,331.0964,700.0
2021-03-10 13:50:00,340.19,341.27,340.13,341.18,2120.0,331.1159,332.1671,331.0575,332.0795,2120.0
2021-03-10 13:55:00,341.32,341.84,340.84,340.84,1100.0,332.2157,332.7219,331.7485,331.7485,1100.0
2021-03-10 14:00:00,340.65,341.37,340.62,341.37,927.0,331.5636,332.2644,331.5344,332.2644,927.0
2021-03-10 14:05:00,341.26,341.73,341.22,341.23,1851.0,332.1573,332.6148,332.1184,332.1281,1851.0
2021-03-10 14:10:00,341.38,342.01,341.2,342.01,1879.0,332.2741,332.8873,332.0989,332.8873,1879.0
2021-03-10 14:15:00,342.23,342.37,341.85,342.37,1707.0,333.1015,333.2377,332.7316,333.2377,1707.0
2021-03-10 14:20:00,342.07,342.13,341.22,341.22,1400.0,332.9457,333.0041,332.1184,332.1184,1400.0
2021-03-10 14:25:00,340.92,341.6,340.92,341.1,3851.0,331.8264,332.4883,331.8264,332.0016,3851.0
2021-03-10 14:30:00,341.11,341.83,341.11,341.45,800.0,332.0113,332.7121,332.0113,332.3423,800.0
2021-03-10 14:35:00,341.68,341.68,341.38,341.43,500.0,332.5661,332.5661,332.2741,332.3228,500.0
2021-03-10 14:40:00,341.67,341.67,340.74,340.74,3265.0,332.5564,332.5564,331.6512,331.6512,3265.0
2021-03-10 14:45:00,340.59,341.32,340.2,340.95,5079.0,331.5052,332.2157,331.1256,331.8556,5079.0
2021-03-10 14:50:00,340.97,340.97,340.3,340.31,909.0,331.8751,331.8751,331.2229,331.2327,909.0
2021-03-10 14:55:00,340.2,340.45,339.92,339.99,900.0,331.1256,331.3689,330.8531,330.9212,900.0
2021-03-10 15:00:00,340.3,340.3,338.73,338.73,746.0,331.2229,331.2229,329.6948,329.6948,746.0
2021-03-10 15:05:00,339.0,339.41,339.0,339.24,3800.0,329.9576,330.3567,329.9576,330.1912,3800.0
2021-03-10 15:10:00,339.38,339.94,339.38,339.69,3211.0,330.3275,330.8725,330.3275,330.6292,3211.0
2021-03-10 15:15:00,339.96,340.77,339.96,340.7,3024.0,330.892,331.6804,330.892,331.6123,3024.0
2021-03-10 15:20:00,340.93,341.48,340.63,341.48,3368.0,331.8361,332.3715,331.5441,332.3715,3368.0
2021-03-10 15:25:00,341.55,341.79,341.19,341.59,2084.0,332.4396,332.6732,332.0892,332.4785,2084.0
2021-03-10 15:30:00,341.05,341.22,340.16,340.16,3580.0,331.9529,332.1184,331.0867,331.0867,3580.0
2021-03-10 15:35:00,340.15,341.58,340.15,341.21,8671.0,331.0769,332.4688,331.0769,332.1087,8671.0
2021-03-10 15:40:00,341.18,341.53,340.41,341.01,8325.0,332.0795,332.4201,331.33,331.914,8325.0
2021-03-10 15:45:00,341.17,342.75,340.94,342.75,8898.0,332.0697,333.6076,331.8459,333.6076,8898.0
2021-03-10 15:50:00,342.33,342.73,341.55,341.68,16707.0,333.1988,333.5881,332.4396,332.5661,16707.0
2021-03-10 15:55:00,341.69,341.7,340.87,340.99,16587.0,332.5759,332.5856,331.7777,331.8945,16587.0
2021-03-11 09:30:00,345.86,346.17,341.71,341.71,8817.0,336.6346,336.9364,332.5953,332.5953,8817.0
2021-03-11 09:35:00,343.5,343.64,342.92,343.61,728.0,334.3376,334.4738,333.7731,334.4446,728.0
2021-03-11 09:40:00,342.78,343.84,342.2,342.2,2710.0,333.6368,334.6685,333.0723,333.0723,2710.0
2021-03-11 09:45:00,342.17,343.42,342.17,343.11,1932.0,333.0431,334.2597,333.0431,333.958,1932.0
2021-03-11 09:50:00,342.56,342.9,341.71,342.3,3140.0,333.4227,333.7536,332.5953,333.1696,3140.0
2021-03-11 09:55:00,343.0,343.86,342.97,343.25,1789.0,333.8509,334.688,333.8217,334.0942,1789.0
2021-03-11 10:00:00,343.05,343.09,341.67,341.67,1100.0,333.8996,333.9385,332.5564,332.5564,1100.0
2021-03-11 10:05:00,341.96,342.06,341.01,341.01,2327.0,332.8387,332.936,331.914,331.914,2327.0
2021-03-11 10:10:00,341.01,341.02,339.34,339.52,6551.0,331.914,331.9237,330.2885,330.4637,6551.0
2021-03-11 10:15:00,340.16,340.16,338.0,339.06,3572.0,331.0867,331.0867,328.9843,330.016,3572.0
2021-03-11 10:20:00,339.06,342.03,338.96,342.03,3185.0,330.016,332.9068,329.9187,332.9068,3185.0
2021-03-11 10:25:00,342.04,342.57,340.42,341.13,4769.0,332.9165,333.4324,331.3397,332.0308,4769.0
2021-03-11 10:30:00,342.02,343.93,340.43,343.56,3261.0,332.8971,334.7561,331.3495,334.396,3261.0
2021-03-11 10:35:00,343.54,343.54,343.14,343.24,1646.0,334.3765,334.3765,333.9872,334.0845,1646.0
2021-03-11 10:40:00,343.48,343.83,343.36,343.48,2300.0,334.3181,334.6588,334.2013,334.3181,2300.0
2021-03-11 10:45:00,343.57,345.17,343.56,345.14,3604.0,334.4057,335.963,334.396,335.9338,3604.0
2021-03-11 10:50:00,344.74,346.84,344.63,346.84,5066.0,335.5445,337.5885,335.4374,337.5885,5066.0
2021-03-11 10:55:00,346.86,347.49,346.3,347.0,7026.0,337.608,338.2212,337.0629,337.7442,7026.0
2021-03-11 11:00:00,346.92,348.03,346.9,347.28,3855.0,337.6664,338.7467,337.6469,338.0168,3855.0
2021-03-11 11:05:00,347.34,347.45,346.92,347.41,4836.0,338.0752,338.1822,337.6664,338.1433,4836.0
2021-03-11 11:10:00,347.64,348.4,347.64,348.4,2743.0,338.3672,339.1069,338.3672,339.1069,2743.0
2021-03-11 11:15:00,348.49,348.91,348.12,348.91,3166.0,339.1945,339.6033,338.8343,339.6033,3166.0
2021-03-11 11:20:00,348.93,349.61,348.21,348.75,7212.0,339.6227,340.2846,338.9219,339.4475,7212.0
2021-03-11 11:25:00,348.61,349.41,348.57,348.57,2308.0,339.3113,340.0899,339.2723,339.2723,2308.0
2021-03-11 11:30:00,348.22,349.11,348.22,348.68,3682.0,338.9317,339.7979,338.9317,339.3794,3682.0
2021-03-11 11:35:00,348.41,348.98,347.79,347.81,3071.0,339.1166,339.6714,338.5132,338.5326,3071.0
2021-03-11 11:40:00,348.12,348.12,346.79,346.79,1900.0,338.8343,338.8343,337.5398,337.5398,1900.0
2021-03-11 11:45:00,346.59,346.72,346.12,346.12,1500.0,337.3452,337.4717,336.8877,336.8877,1500.0
2021-03-11 11:50:00,345.85,345.93,345.56,345.56,1100.0,336.6249,336.7028,336.3426,336.3426,1100.0
2021-03-11 11:55:00,345.79,345.92,344.6,344.61,3456.0,336.5665,336.693,335.4082,335.418,3456.0
2021-03-11 12:00:00,344.73,346.07,344.65,345.51,3201.0,335.5348,336.839,335.4569,336.294,3201.0
2021-03-11 12:05:00,345.72,346.62,345.72,346.5,1833.0,336.4984,337.3744,336.4984,337.2576,1833.0
2021-03-11 12:10:00,346.66,346.97,345.59,345.59,1800.0,337.4133,337.715,336.3718,336.3718,1800.0
2021-03-11 12:15:00,345.17,345.17,344.82,344.82,1400.0,335.963,335.963,335.6224,335.6224,1400.0
2021-03-11 12:20:00,344.51,344.51,344.02,344.02,1680.0,335.3206,335.3206,334.8437,334.8437,1680.0
2021-03-11 12:25:00,343.73,343.73,342.72,342.79,1500.0,334.5614,334.5614,333.5784,333.6465,1500.0
2021-03-11 12:30:00,343.24,343.94,343.01,343.65,4791.0,334.0845,334.7658,333.8607,334.4836,4791.0
2021-03-11 12:35:00,343.87,343.88,343.17,343.21,900.0,334.6977,334.7074,334.0164,334.0553,900.0
2021-03-11 12:40:00,343.34,343.75,342.94,342.94,1600.0,334.1818,334.5809,333.7925,333.7925,1600.0
2021-03-11 12:45:00,342.46,343.22,342.38,343.22,1300.0,333.3253,334.065,333.2475,334.065,1300.0
2021-03-11 12:50:00,343.23,343.23,342.18,342.91,2201.0,334.0748,334.0748,333.0528,333.7633,2201.0
2021-03-11 12:55:00,342.78,342.98,342.25,342.25,1120.0,333.6368,333.8315,333.1209,333.1209,1120.0
2021-03-11 13:00:00,342.47,343.17,342.36,342.46,2960.0,333.3351,334.0164,333.228,333.3253,2960.0
2021-03-11 13:05:00,342.39,342.64,341.46,341.46,1600.0,333.2572,333.5005,332.352,332.352,1600.0
2021-03-11 13:10:00,341.37,342.05,341.37,341.59,1104.0,332.2644,332.9263,332.2644,332.4785,1104.0
2021-03-11 13:15:00,341.79,342.05,341.53,341.55,2278.0,332.6732,332.9263,332.4201,332.4396,2278.0
2021-03-11 13:20:00,341.69,341.72,341.36,341.47,2550.0,332.5759,332.6051,332.2547,332.3617,2550.0
2021-03-11 13:25:00,341.62,342.64,341.26,342.64,2040.0,332.5077,333.5005,332.1573,333.5005,2040.0
2021-03-11 13:30:00,342.84,343.22,342.51,343.22,1029.0,333.6952,334.065,333.374,334.065,1029.0
2021-03-11 13:35:00,342.9,343.67,342.79,343.67,1000.0,333.7536,334.503,333.6465,334.503,1000.0
2021-03-11 13:40:00,343.84,344.06,342.63,342.63,1300.0,334.6685,334.8826,333.4908,333.4908,1300.0
2021-03-11 13:45:00,342.77,343.65,342.73,343.27,900.0,333.6271,334.4836,333.5881,334.1137,900.0
2021-03-11 13:50:00,343.35,343.42,343.0,343.41,1400.0,334.1916,334.2597,333.8509,334.25,1400.0
2021-03-11 13:55:00,343.28,343.28,342.0,342.99,4102.0,334.1234,334.1234,332.8776,333.8412,4102.0
2021-03-11 14:00:00,342.99,344.86,342.75,344.86,4508.0,333.8412,335.6613,333.6076,335.6613,4508.0
2021-03-11 14:05:00,344.78,345.09,343.82,344.96,4141.0,335.5834,335.8852,334.649,335.7586,4141.0
2021-03-11 14:10:00,344.96,345.13,344.47,344.83,1366.0,335.7586,335.9241,335.2817,335.6321,1366.0
2021-03-11 14:15:00,344.76,344.76,343.27,343.27,2215.0,335.564,335.564,334.1137,334.1137,2215.0
2021-03-11 14:20:00,343.75,344.27,343.75,344.27,1195.0,334.5809,335.087,334.5809,335.087,1195.0
2021-03-11 14:25:00,344.1,344.34,343.97,344.34,900.0,334.9216,335.1552,334.795,335.1552,900.0
2021-03-11 14:30:00,344.18,344.18,343.4,343.4,1700.0,334.9994,334.9994,334.2402,334.2402,1700.0
2021-03-11 14:35:00,343.19,343.23,342.3,342.3,1604.0,334.0359,334.0748,333.1696,333.1696,1604.0
2021-03-11 14:40:00,342.46,343.22,342.4,342.89,1100.0,333.3253,334.065,333.2669,333.7439,1100.0
2021-03-11 14:45:00,342.59,342.59,341.48,341.48,600.0,333.4519,333.4519,332.3715,332.3715,600.0
2021-03-11 14:50:00,341.68,341.83,341.43,341.43,1511.0,332.5661,332.7121,332.3228,332.3228,1511.0
2021-03-11 14:55:00,341.53,341.53,340.41,340.41,3131.0,332.4201,332.4201,331.33,331.33,3131.0
2021-03-11 15:00:00,340.94,341.24,340.94,341.07,413.0,331.8459,332.1379,331.8459,331.9724,413.0
2021-03-11 15:05:00,340.95,341.56,340.82,341.56,1839.0,331.8556,332.4493,331.7291,332.4493,1839.0
2021-03-11 15:10:00,341.26,341.3,340.7,341.3,1350.0,332.1573,332.1963,331.6123,332.1963,1350.0
2021-03-11 15:15:00,341.46,341.77,340.52,340.92,2834.0,332.352,332.6537,331.4371,331.8264,2834.0
2021-03-11 15:20:00,340.75,340.76,340.57,340.62,4378.0,331.6609,331.6707,331.4857,331.5344,4378.0
2021-03-11 15:25:00,340.45,341.37,340.45,341.33,3016.0,331.3689,332.2644,331.3689,332.2255,3016.0
2021-03-11 15:30:00,341.33,341.33,340.57,340.66,2800.0,332.2255,332.2255,331.4857,331.5733,2800.0
2021-03-11 15:35:00,340.5,341.03,340.5,340.63,1700.0,331.4176,331.9335,331.4176,331.5441,1700.0
2021-03-11 15:40:00,340.77,340.83,340.36,340.54,2403.0,331.6804,331.7388,331.2813,331.4565,2403.0
2021-03-11 15:45:00,340.53,340.75,340.26,340.31,4426.0,331.4468,331.6609,331.184,331.2327,4426.0
2021-03-11 15:50:00,340.19,341.37,339.68,341.37,6762.0,331.1159,332.2644,330.6195,332.2644,6762.0
2021-03-11 15:55:00,341.27,341.27,340.57,340.59,10459.0,332.1671,332.1671,331.4857,331.5052,10459.0
2021-03-12 09:30:00,341.18,341.18,340.01,340.72,6530.0,332.0795,332.0795,330.9407,331.6317,6530.0
2021-03-12 09:35:00,341.35,343.24,340.72,343.24,1300.0,332.2449,334.0845,331.6317,334.0845,1300.0
2021-03-12 09:40:00,343.35,343.4,341.45,341.45,1979.0,334.1916,334.2402,332.3423,332.3423,1979.0
2021-03-12 09:45:00,341.35,341.69,340.6,341.38,2400.0,332.2449,332.5759,331.5149,332.2741,2400.0
2021-03-12 09:50:00,341.13,341.13,340.58,340.58,400.0,332.0308,332.0308,331.4955,331.4955,400.0
2021-03-12 09:55:00,341.74,342.65,341.74,342.65,400.0,332.6245,333.5103,332.6245,333.5103,400.0
2021-03-12 10:00:00,342.5,342.5,341.42,341.44,800.0,333.3643,333.3643,332.3131,332.3325,800.0
2021-03-12 10:05:00,340.48,341.23,340.27,340.47,1620.0,331.3981,332.1281,331.1937,331.3884,1620.0
2021-03-12 10:10:00,340.68,340.76,340.67,340.75,200.0,331.5928,331.6707,331.5831,331.6609,200.0
2021-03-12 10:15:00,340.0,340.2,339.59,339.66,1212.0,330.9309,331.1256,330.5319,330.6,1212.0
2021-03-12 10:20:00,339.0,339.06,338.41,338.41,886.0,329.9576,330.016,329.3834,329.3834,886.0
2021-03-12 10:25:00,338.25,338.98,338.25,338.98,1500.0,329.2276,329.9381,329.2276,329.9381,1500.0
2021-03-12 10:30:00,339.37,340.36,339.37,340.13,1800.0,330.3177,331.2813,330.3177,331.0575,1800.0
2021-03-12 10:35:00,340.61,340.78,340.22,340.23,1200.0,331.5247,331.6901,331.1451,331.1548,1200.0
2021-03-12 10:40:00,339.68,339.72,338.89,339.4,2700.0,330.6195,330.6584,329.8505,330.3469,2700.0
2021-03-12 10:45:00,339.85,340.9,339.66,340.9,600.0,330.7849,331.8069,330.6,331.8069,600.0
2021-03-12 10:50:00,340.75,340.75,340.53,340.53,310.0,331.6609,331.6609,331.4468,331.4468,310.0
2021-03-12 10:55:00,340.54,340.96,340.0,340.0,3913.0,331.4565,331.8653,330.9309,330.9309,3913.0
2021-03-12 11:00:00,339.66,340.78,339.21,339.58,5100.0,330.6,331.6901,330.162,330.5221,5100.0
2021-03-12 11:05:00,339.76,340.37,339.67,339.84,2700.0,330.6973,331.2911,330.6097,330.7752,2700.0
2021-03-12 11:10:00,339.46,340.2,339.38,340.2,1700.0,330.4053,331.1256,330.3275,331.1256,1700.0
2021-03-12 11:15:00,340.39,340.39,339.59,339.99,4040.0,331.3105,331.3105,330.5319,330.9212,4040.0
2021-03-12 11:20:00,340.14,340.14,339.63,339.98,1025.0,331.0672,331.0672,330.5708,330.9115,1025.0
2021-03-12 11:25:00,340.0,340.16,339.87,339.92,700.0,330.9309,331.0867,330.8044,330.8531,700.0
2021-03-12 11:30:00,340.05,340.71,340.05,340.71,2200.0,330.9796,331.622,330.9796,331.622,2200.0
2021-03-12 11:35:00,340.44,340.73,340.44,340.45,300.0,331.3592,331.6415,331.3592,331.3689,300.0
2021-03-12 11:40:00,339.94,339.94,339.94,339.94,200.0,330.8725,330.8725,330.8725,330.8725,200.0
2021-03-12 11:45:00,339.15,339.29,339.04,339.04,700.0,330.1036,330.2399,329.9965,329.9965,700.0
2021-03-12 11:50:00,339.01,339.75,338.84,339.75,1300.0,329.9673,330.6876,329.8019,330.6876,1300.0
2021-03-12 11:55:00,339.6,339.6,339.59,339.59,300.0,330.5416,330.5416,330.5319,330.5319,300.0
2021-03-12 12:00:00,339.57,339.78,339.25,339.25,400.0,330.5124,330.7168,330.2009,330.2009,400.0
2021-03-12 12:05:00,339.07,339.38,338.65,338.65,503.0,330.0257,330.3275,329.6169,329.6169,503.0
2021-03-12 12:10:00,338.94,339.38,338.94,339.38,600.0,329.8992,330.3275,329.8992,330.3275,600.0
2021-03-12 12:15:00,339.67,339.88,339.67,339.88,300.0,330.6097,330.8141,330.6097,330.8141,300.0
2021-03-12 12:20:00,339.86,339.92,339.86,339.92,300.0,330.7947,330.8531,330.7947,330.8531,300.0
2021-03-12 12:25:00,339.59,339.99,339.59,339.99,785.0,330.5319,330.9212,330.5319,330.9212,785.0
2021-03-12 12:30:00,339.8,340.16,339.8,340.02,1776.0,330.7363,331.0867,330.7363,330.9504,1776.0
2021-03-12 12:35:00,339.9,341.54,339.9,341.53,4000.0,330.8336,332.4299,330.8336,332.4201,4000.0
2021-03-12 12:40:00,341.84,342.05,341.5,341.51,1400.0,332.7219,332.9263,332.3909,332.4007,1400.0
2021-03-12 12:45:00,341.97,342.13,341.95,341.95,500.0,332.8484,333.0041,332.8289,332.8289,500.0
2021-03-12 12:50:00,342.12,342.58,342.11,342.58,700.0,332.9944,333.4421,332.9847,333.4421,700.0
2021-03-12 12:55:00,342.58,342.99,342.58,342.77,1842.0,333.4421,333.8412,333.4421,333.6271,1842.0
2021-03-12 13:00:00,343.11,343.11,343.11,343.11,100.0,333.958,333.958,333.958,333.958,100.0
2021-03-12 13:05:00,343.59,343.78,343.59,343.78,300.0,334.4252,334.6101,334.4252,334.6101,300.0
2021-03-12 13:10:00,343.78,343.78,343.21,343.62,3348.0,334.6101,334.6101,334.0553,334.4544,3348.0
2021-03-12 13:15:00,343.3,343.3,342.5,342.5,4014.0,334.1429,334.1429,333.3643,333.3643,4014.0
2021-03-12 13:20:00,342.56,342.81,342.12,342.49,7600.0,333.4227,333.666,332.9944,333.3545,7600.0
2021-03-12 13:25:00,342.19,342.29,342.03,342.29,300.0,333.0625,333.1599,332.9068,333.1599,300.0
2021-03-12 13:30:00,342.0,342.52,341.35,341.99,1900.0,332.8776,333.3837,332.2449,332.8679,1900.0
2021-03-12 13:35:00,341.83,342.49,341.81,342.49,1600.0,332.7121,333.3545,332.6927,333.3545,1600.0
2021-03-12 13:40:00,342.49,343.11,342.37,343.11,1111.0,333.3545,333.958,333.2377,333.958,1111.0
2021-03-12 13:45:00,342.9,343.23,342.9,343.15,400.0,333.7536,334.0748,333.7536,333.9969,400.0
2021-03-12 13:50:00,343.4,343.49,343.37,343.49,400.0,334.2402,334.3278,334.211,334.3278,400.0
2021-03-12 13:55:00,343.83,344.4,342.49,342.49,4007.0,334.6588,335.2136,333.3545,333.3545,4007.0
2021-03-12 14:00:00,342.49,342.9,342.11,342.11,900.0,333.3545,333.7536,332.9847,332.9847,900.0
2021-03-12 14:05:00,341.92,342.31,341.87,342.05,1700.0,332.7997,333.1793,332.7511,332.9263,1700.0
2021-03-12 14:10:00,342.13,343.1,341.57,342.68,1130.0,333.0041,333.9483,332.4591,333.5395,1130.0
2021-03-12 14:15:00,342.7,343.01,342.32,342.59,600.0,333.5589,333.8607,333.1891,333.4519,600.0
2021-03-12 14:20:00,342.34,342.67,341.77,342.53,1000.0,333.2085,333.5297,332.6537,333.3935,1000.0
2021-03-12 14:25:00,342.52,342.66,342.13,342.13,700.0,333.3837,333.52,333.0041,333.0041,700.0
2021-03-12 14:30:00,343.03,343.03,342.11,342.11,1600.0,333.8801,333.8801,332.9847,332.9847,1600.0
2021-03-12 14:35:00,342.28,342.45,341.58,341.79,2551.0,333.1501,333.3156,332.4688,332.6732,2551.0
2021-03-12 14:40:00,342.09,342.25,342.01,342.04,1700.0,332.9652,333.1209,332.8873,332.9165,1700.0
2021-03-12 14:45:00,342.21,342.75,342.21,342.75,300.0,333.082,333.6076,333.082,333.6076,300.0
2021-03-12 14:50:00,342.75,342.75,342.55,342.75,1500.0,333.6076,333.6076,333.4129,333.6076,1500.0
2021-03-12 14:55:00,342.95,343.05,342.57,343.05,400.0,333.8023,333.8996,333.4324,333.8996,400.0
2021-03-12 15:00:00,343.02,343.56,342.95,343.56,2100.0,333.8704,334.396,333.8023,334.396,2100.0
2021-03-12 15:05:00,343.5,343.6,343.44,343.44,426.0,334.3376,334.4349,334.2792,334.2792,426.0
2021-03-12 15:10:00,343.49,343.72,343.49,343.72,400.0,334.3278,334.5517,334.3278,334.5517,400.0
2021-03-12 15:15:00,343.78,343.85,343.63,343.63,1100.0,334.6101,334.6782,334.4641,334.4641,1100.0
2021-03-12 15:20:00,343.62,343.94,343.51,343.94,1781.0,334.4544,334.7658,334.3473,334.7658,1781.0
2021-03-12 15:25:00,343.94,344.1,343.84,344.1,1606.0,334.7658,334.9216,334.6685,334.9216,1606.0
2021-03-12 15:30:00,344.18,344.34,344.13,344.34,1504.0,334.9994,335.1552,334.9508,335.1552,1504.0
2021-03-12 15:35:00,344.24,344.35,343.92,344.2,3335.0,335.0578,335.1649,334.7464,335.0189,3335.0
2021-03-12 15:40:00,344.22,344.32,343.85,344.13,1083.0,335.0384,335.1357,334.6782,334.9508,1083.0
2021-03-12 15:45:00,344.14,344.45,343.97,343.97,1700.0,334.9605,335.2622,334.795,334.795,1700.0
2021-03-12 15:50:00,344.01,344.28,343.65,343.67,5273.0,334.834,335.0968,334.4836,334.503,5273.0
2021-03-12 15:55:00,343.63,344.3,343.51,344.03,10111.0,334.4641,335.1162,334.3473,334.8534,10111.0
2021-03-15 09:30:00,342.65,345.27,342.65,345.27,6708.0,333.5103,336.0604,333.5103,336.0604,6708.0
2021-03-15 09:35:00,344.77,344.8,343.21,343.65,1765.0,335.5737,335.6029,334.0553,334.4836,1765.0
2021-03-15 09:40:00,342.96,342.96,342.03,342.66,864.0,333.812,333.812,332.9068,333.52,864.0
2021-03-15 09:45:00,342.4,342.4,341.71,341.71,2050.0,333.2669,333.2669,332.5953,332.5953,2050.0
2021-03-15 09:50:00,340.45,340.45,338.89,338.9,1611.0,331.3689,331.3689,329.8505,329.8603,1611.0
2021-03-15 09:55:00,339.83,340.83,339.3,340.49,8825.0,330.7655,331.7388,330.2496,331.4079,8825.0
2021-03-15 10:00:00,340.03,340.52,339.76,339.76,1790.0,330.9601,331.4371,330.6973,330.6973,1790.0
2021-03-15 10:05:00,339.6,340.01,338.67,338.85,1437.0,330.5416,330.9407,329.6364,329.8116,1437.0
2021-03-15 10:10:00,338.32,339.94,338.27,339.94,2400.0,329.2958,330.8725,329.2471,330.8725,2400.0
2021-03-15 10:15:00,339.9,339.9,339.15,339.57,900.0,330.8336,330.8336,330.1036,330.5124,900.0
2021-03-15 10:20:00,339.75,340.5,339.75,340.5,600.0,330.6876,331.4176,330.6876,331.4176,600.0
2021-03-15 10:25:00,340.76,341.04,340.62,341.04,616.0,331.6707,331.9432,331.5344,331.9432,616.0
2021-03-15 10:30:00,340.91,341.83,340.91,341.83,500.0,331.8167,332.7121,331.8167,332.7121,500.0
2021-03-15 10:35:00,342.06,342.16,341.82,341.97,1860.0,332.936,333.0333,332.7024,332.8484,1860.0
2021-03-15 10:40:00,341.86,341.86,341.19,341.19,2461.0,332.7413,332.7413,332.0892,332.0892,2461.0
2021-03-15 10:45:00,341.51,341.51,340.62,340.89,1950.0,332.4007,332.4007,331.5344,331.7972,1950.0
2021-03-15 10:50:00,340.93,341.3,340.86,341.16,900.0,331.8361,332.1963,331.768,332.06,900.0
2021-03-15 10:55:00,341.18,341.95,341.18,341.41,1255.0,332.0795,332.8289,332.0795,332.3033,1255.0
2021-03-15 11:00:00,341.25,341.95,340.99,341.95,1335.0,332.1476,332.8289,331.8945,332.8289,1335.0
2021-03-15 11:05:00,341.98,342.01,341.75,341.77,602.0,332.8581,332.8873,332.6343,332.6537,602.0
2021-03-15 11:10:00,341.69,341.85,341.68,341.81,300.0,332.5759,332.7316,332.5661,332.6927,300.0
2021-03-15 11:15:00,341.47,341.88,341.36,341.62,1500.0,332.3617,332.7608,332.2547,332.5077,1500.0
2021-03-15 11:20:00,341.46,341.62,340.96,341.62,1100.0,332.352,332.5077,331.8653,332.5077,1100.0
2021-03-15 11:25:00,341.47,341.47,341.05,341.26,1093.0,332.3617,332.3617,331.9529,332.1573,1093.0
2021-03-15 11:30:00,341.28,341.28,340.2,340.2,2151.0,332.1768,332.1768,331.1256,331.1256,2151.0
2021-03-15 11:35:00,340.01,340.15,339.84,339.85,600.0,330.9407,331.0769,330.7752,330.7849,600.0
2021-03-15 11:40:00,339.97,340.25,339.89,340.25,645.0,330.9017,331.1743,330.8239,331.1743,645.0
2021-03-15 11:45:00,339.99,339.99,339.74,339.97,300.0,330.9212,330.9212,330.6779,330.9017,300.0
2021-03-15 11:50:00,339.58,339.84,339.51,339.51,900.0,330.5221,330.7752,330.454,330.454,900.0
2021-03-15 11:55:00,339.59,339.59,339.17,339.17,1549.0,330.5319,330.5319,330.1231,330.1231,1549.0
2021-03-15 12:00:00,339.23,339.75,338.68,339.68,2344.0,330.1815,330.6876,329.6461,330.6195,2344.0
2021-03-15 12:05:00,339.74,339.83,339.47,339.47,693.0,330.6779,330.7655,330.4151,330.4151,693.0
2021-03-15 12:10:00,339.52,339.84,339.51,339.51,681.0,330.4637,330.7752,330.454,330.454,681.0
2021-03-15 12:15:00,339.69,339.86,339.52,339.86,1829.0,330.6292,330.7947,330.4637,330.7947,1829.0
2021-03-15 12:20:00,339.73,339.91,338.87,339.18,2546.0,330.6681,330.8433,329.8311,330.1328,2546.0
2021-03-15 12:25:00,339.35,339.38,339.03,339.13,700.0,330.2983,330.3275,329.9868,330.0841,700.0
2021-03-15 12:30:00,339.32,339.53,339.32,339.35,1301.0,330.2691,330.4735,330.2691,330.2983,1301.0
2021-03-15 12:35:00,339.38,339.6,339.26,339.6,1000.0,330.3275,330.5416,330.2107,330.5416,1000.0
2021-03-15 12:40:00,339.58,340.03,339.57,339.57,1668.0,330.5221,330.9601,330.5124,330.5124,1668.0
2021-03-15 12:45:00,339.99,340.02,339.67,339.67,1554.0,330.9212,330.9504,330.6097,330.6097,1554.0
2021-03-15 12:50:00,339.92,340.11,339.09,339.09,1579.0,330.8531,331.038,330.0452,330.0452,1579.0
2021-03-15 12:55:00,339.53,339.69,339.53,339.64,400.0,330.4735,330.6292,330.4735,330.5805,400.0
2021-03-15 13:00:00,339.72,340.0,339.64,339.78,1300.0,330.6584,330.9309,330.5805,330.7168,1300.0
2021-03-15 13:05:00,339.51,339.73,339.51,339.73,1302.0,330.454,330.6681,330.454,330.6681,1302.0
2021-03-15 13:10:00,339.73,339.91,339.72,339.91,350.0,330.6681,330.8433,330.6584,330.8433,350.0
2021-03-15 13:15:00,339.78,339.83,339.77,339.82,900.0,330.7168,330.7655,330.7071,330.7557,900.0
2021-03-15 13:20:00,339.74,339.83,339.69,339.83,1375.0,330.6779,330.7655,330.6292,330.7655,1375.0
2021-03-15 13:25:00,339.79,339.98,339.59,339.67,1364.0,330.7265,330.9115,330.5319,330.6097,1364.0
2021-03-15 13:30:00,339.73,339.85,339.55,339.85,1300.0,330.6681,330.7849,330.4929,330.7849,1300.0
2021-03-15 13:35:00,339.85,340.09,339.8,339.82,1100.0,330.7849,331.0185,330.7363,330.7557,1100.0
2021-03-15 13:40:00,339.99,340.11,339.86,340.07,1360.0,330.9212,331.038,330.7947,330.9991,1360.0
2021-03-15 13:45:00,340.07,340.12,339.69,340.12,7960.0,330.9991,331.0477,330.6292,331.0477,7960.0
2021-03-15 13:50:00,340.2,340.82,340.19,340.81,2115.0,331.1256,331.7291,331.1159,331.7193,2115.0
2021-03-15 13:55:00,340.86,341.25,340.82,341.14,3106.0,331.768,332.1476,331.7291,332.0405,3106.0
2021-03-15 14:00:00,341.23,341.66,341.23,341.66,495.0,332.1281,332.5467,332.1281,332.5467,495.0
2021-03-15 14:05:00,341.37,341.38,340.88,340.88,1392.0,332.2644,332.2741,331.7875,331.7875,1392.0
2021-03-15 14:10:00,340.8,340.91,340.79,340.89,524.0,331.7096,331.8167,331.6999,331.7972,524.0
2021-03-15 14:15:00,340.81,340.87,340.72,340.77,500.0,331.7193,331.7777,331.6317,331.6804,500.0
2021-03-15 14:20:00,340.7,340.97,340.7,340.96,512.0,331.6123,331.8751,331.6123,331.8653,512.0
2021-03-15 14:25:00,341.23,341.54,341.14,341.54,879.0,332.1281,332.4299,332.0405,332.4299,879.0
2021-03-15 14:30:00,341.55,341.55,341.07,341.31,1801.0,332.4396,332.4396,331.9724,332.206,1801.0
2021-03-15 14:35:00,341.44,341.45,341.1,341.3,7315.0,332.3325,332.3423,332.0016,332.1963,7315.0
2021-03-15 14:40:00,341.3,341.3,341.3,341.3,0.0,332.1963,332.1963,332.1963,332.1963,0.0
2021-03-15 14:45:00,341.35,341.35,341.0,341.27,1270.0,332.2449,332.2449,331.9043,332.1671,1270.0
2021-03-15 14:50:00,341.27,341.34,341.03,341.12,5724.0,332.1671,332.2352,331.9335,332.0211,5724.0
2021-03-15 14:55:00,340.95,342.31,340.95,342.24,3384.0,331.8556,333.1793,331.8556,333.1112,3384.0
2021-03-15 15:00:00,342.78,342.78,342.3,342.31,897.0,333.6368,333.6368,333.1696,333.1793,897.0
2021-03-15 15:05:00,342.19,342.19,341.7,341.87,5398.0,333.0625,333.0625,332.5856,332.7511,5398.0
2021-03-15 15:10:00,341.9,342.61,341.85,342.43,2752.0,332.7803,333.4713,332.7316,333.2961,2752.0
2021-03-15 15:15:00,342.6,342.81,342.0,342.0,8685.0,333.4616,333.666,332.8776,332.8776,8685.0
2021-03-15 15:20:00,342.05,342.05,341.84,341.91,1473.0,332.9263,332.9263,332.7219,332.79,1473.0
2021-03-15 15:25:00,341.93,342.14,341.42,341.44,8092.0,332.8095,333.0139,332.3131,332.3325,8092.0
2021-03-15 15:30:00,341.29,341.29,340.48,340.72,2726.0,332.1865,332.1865,331.3981,331.6317,2726.0
2021-03-15 15:35:00,340.74,341.04,340.73,341.0,2024.0,331.6512,331.9432,331.6415,331.9043,2024.0
2021-03-15 15:40:00,341.15,341.49,341.14,341.41,907.0,332.0503,332.3812,332.0405,332.3033,907.0
2021-03-15 15:45:00,341.52,342.5,341.52,342.5,2431.0,332.4104,333.3643,332.4104,333.3643,2431.0
2021-03-15 15:50:00,342.41,342.86,342.23,342.64,4649.0,333.2767,333.7147,333.1015,333.5005,4649.0
2021-03-15 15:55:00,342.64,343.73,342.64,343.7,14608.0,333.5005,334.5614,333.5005,334.5322,14608.0
2021-03-16 09:30:00,343.71,344.94,340.83,341.16,7035.0,334.542,335.7392,331.7388,332.06,7035.0
2021-03-16 09:35:00,340.98,342.24,340.76,341.59,3654.0,331.8848,333.1112,331.6707,332.4785,3654.0
2021-03-16 09:40:00,340.87,342.8,340.87,342.26,10717.0,331.7777,333.6563,331.7777,333.1307,10717.0
2021-03-16 09:45:00,341.99,342.23,341.14,341.94,2900.0,332.8679,333.1015,332.0405,332.8192,2900.0
2021-03-16 09:50:00,341.19,341.8,338.23,338.23,1600.0,332.0892,332.6829,329.2082,329.2082,1600.0
2021-03-16 09:55:00,339.16,339.83,338.57,339.18,1485.0,330.1133,330.7655,329.5391,330.1328,1485.0
2021-03-16 10:00:00,339.19,339.19,337.0,337.62,1451.0,330.1425,330.1425,328.011,328.6144,1451.0
2021-03-16 10:05:00,337.56,338.6,337.34,338.4,2462.0,328.556,329.5683,328.3419,329.3736,2462.0
2021-03-16 10:10:00,338.22,338.9,337.72,338.76,1250.0,329.1984,329.8603,328.7118,329.724,1250.0
2021-03-16 10:15:00,339.08,340.2,339.08,339.65,2200.0,330.0355,331.1256,330.0355,330.5903,2200.0
2021-03-16 10:20:00,339.52,339.52,338.63,339.05,1650.0,330.4637,330.4637,329.5975,330.0063,1650.0
2021-03-16 10:25:00,339.25,339.68,338.6,339.49,2609.0,330.2009,330.6195,329.5683,330.4345,2609.0
2021-03-16 10:30:00,339.67,339.67,339.05,339.24,521.0,330.6097,330.6097,330.0063,330.1912,521.0
2021-03-16 10:35:00,339.0,339.54,338.94,338.94,900.0,329.9576,330.4832,329.8992,329.8992,900.0
2021-03-16 10:40:00,339.21,339.31,338.63,339.21,2501.0,330.162,330.2593,329.5975,330.162,2501.0
2021-03-16 10:45:00,338.9,338.92,338.9,338.92,300.0,329.8603,329.8797,329.8603,329.8797,300.0
2021-03-16 10:50:00,338.94,339.18,337.64,338.18,2204.0,329.8992,330.1328,328.6339,329.1595,2204.0
2021-03-16 10:55:00,337.95,338.12,337.53,337.7,2100.0,328.9356,329.1011,328.5268,328.6923,2100.0
2021-03-16 11:00:00,337.51,337.72,337.31,337.44,1201.0,328.5074,328.7118,328.3127,328.4392,1201.0
2021-03-16 11:05:00,337.59,338.56,337.23,338.35,3243.0,328.5852,329.5293,328.2348,329.325,3243.0
2021-03-16 11:10:00,338.13,339.36,337.92,339.36,5200.0,329.1108,330.308,328.9064,330.308,5200.0
2021-03-16 11:15:00,339.64,339.65,338.67,338.67,2108.0,330.5805,330.5903,329.6364,329.6364,2108.0
2021-03-16 11:20:00,338.65,338.74,337.93,338.74,3119.0,329.6169,329.7045,328.9162,329.7045,3119.0
2021-03-16 11:25:00,338.59,338.93,338.35,338.93,2178.0,329.5585,329.8895,329.325,329.8895,2178.0
2021-03-16 11:30:00,339.15,339.41,338.74,339.16,2051.0,330.1036,330.3567,329.7045,330.1133,2051.0
2021-03-16 11:35:00,339.32,339.42,338.0,338.42,3503.0,330.2691,330.3664,328.9843,329.3931,3503.0
2021-03-16 11:40:00,338.09,338.84,338.09,338.84,700.0,329.0719,329.8019,329.0719,329.8019,700.0
2021-03-16 11:45:00,338.91,339.79,338.77,339.79,2400.0,329.87,330.7265,329.7337,330.7265,2400.0
2021-03-16 11:50:00,339.55,339.55,337.92,338.68,7498.0,330.4929,330.4929,328.9064,329.6461,7498.0
2021-03-16 11:55:00,339.07,340.0,339.07,339.53,3851.0,330.0257,330.9309,330.0257,330.4735,3851.0
2021-03-16 12:00:00,339.76,340.0,339.53,339.83,849.0,330.6973,330.9309,330.4735,330.7655,849.0
2021-03-16 12:05:00,340.0,340.0,339.2,339.2,1223.0,330.9309,330.9309,330.1523,330.1523,1223.0
2021-03-16 12:10:00,339.64,339.92,339.64,339.67,1000.0,330.5805,330.8531,330.5805,330.6097,1000.0
2021-03-16 12:15:00,339.97,340.04,339.14,339.14,3100.0,330.9017,330.9699,330.0939,330.0939,3100.0
2021-03-16 12:20:00,338.46,339.41,338.46,339.41,780.0,329.432,330.3567,329.432,330.3567,780.0
2021-03-16 12:25:00,339.41,339.65,339.24,339.43,1600.0,330.3567,330.5903,330.1912,330.3761,1600.0
2021-03-16 12:30:00,339.63,340.16,339.63,340.11,1301.0,330.5708,331.0867,330.5708,331.038,1301.0
2021-03-16 12:35:00,340.11,340.11,339.35,340.0,860.0,331.038,331.038,330.2983,330.9309,860.0
2021-03-16 12:40:00,339.69,340.0,339.69,339.7,400.0,330.6292,330.9309,330.6292,330.6389,400.0
2021-03-16 12:45:00,340.0,340.01,339.81,339.88,700.0,330.9309,330.9407,330.746,330.8141,700.0
2021-03-16 12:50:00,340.0,340.0,339.45,339.63,700.0,330.9309,330.9309,330.3956,330.5708,700.0
2021-03-16 12:55:00,339.48,339.62,339.48,339.61,400.0,330.4248,330.5611,330.4248,330.5513,400.0
2021-03-16 13:00:00,339.32,339.45,339.0,339.27,1300.0,330.2691,330.3956,329.9576,330.2204,1300.0
2021-03-16 13:05:00,339.32,339.85,339.32,339.67,500.0,330.2691,330.7849,330.2691,330.6097,500.0
2021-03-16 13:10:00,339.78,339.78,339.08,339.09,1400.0,330.7168,330.7168,330.0355,330.0452,1400.0
2021-03-16 13:15:00,339.1,340.0,339.09,340.0,3738.0,330.0549,330.9309,330.0452,330.9309,3738.0
2021-03-16 13:20:00,340.0,340.01,339.83,339.83,1325.0,330.9309,330.9407,330.7655,330.7655,1325.0
2021-03-16 13:25:00,340.0,340.04,339.31,339.31,3378.0,330.9309,330.9699,330.2593,330.2593,3378.0
2021-03-16 13:30:00,338.99,339.01,338.67,338.82,1350.0,329.9479,329.9673,329.6364,329.7824,1350.0
2021-03-16 13:35:00,339.03,339.43,339.0,339.07,1314.0,329.9868,330.3761,329.9576,330.0257,1314.0
2021-03-16 13:40:00,338.99,339.55,338.99,339.55,700.0,329.9479,330.4929,329.9479,330.4929,700.0
2021-03-16 13:45:00,339.59,340.03,339.59,339.66,2003.0,330.5319,330.9601,330.5319,330.6,2003.0
2021-03-16 13:50:00,340.0,340.0,338.92,338.92,1225.0,330.9309,330.9309,329.8797,329.8797,1225.0
2021-03-16 13:55:00,338.92,339.0,338.11,339.0,2777.0,329.8797,329.9576,329.0914,329.9576,2777.0
2021-03-16 14:00:00,338.5,339.31,338.37,339.13,818.0,329.4709,330.2593,329.3444,330.0841,818.0
2021-03-16 14:05:00,340.0,340.03,339.31,339.31,1975.0,330.9309,330.9601,330.2593,330.2593,1975.0
2021-03-16 14:10:00,339.63,339.99,339.3,339.91,800.0,330.5708,330.9212,330.2496,330.8433,800.0
2021-03-16 14:15:00,339.98,339.98,339.31,339.31,900.0,330.9115,330.9115,330.2593,330.2593,900.0
2021-03-16 14:20:00,339.1,339.45,339.1,339.45,400.0,330.0549,330.3956,330.0549,330.3956,400.0
2021-03-16 14:25:00,339.25,339.38,338.67,339.15,1100.0,330.2009,330.3275,329.6364,330.1036,1100.0
2021-03-16 14:30:00,339.42,339.42,339.03,339.03,501.0,330.3664,330.3664,329.9868,329.9868,501.0
2021-03-16 14:35:00,338.91,339.21,338.71,338.89,1108.0,329.87,330.162,329.6753,329.8505,1108.0
2021-03-16 14:40:00,339.12,339.12,338.25,338.59,1291.0,330.0744,330.0744,329.2276,329.5585,1291.0
2021-03-16 14:45:00,338.24,339.16,338.17,339.16,3083.0,329.2179,330.1133,329.1498,330.1133,3083.0
2021-03-16 14:50:00,339.13,340.17,339.13,340.14,2200.0,330.0841,331.0964,330.0841,331.0672,2200.0
2021-03-16 14:55:00,340.17,340.18,339.68,339.84,6855.0,331.0964,331.1061,330.6195,330.7752,6855.0
2021-03-16 15:00:00,339.7,339.7,338.9,339.38,2027.0,330.6389,330.6389,329.8603,330.3275,2027.0
2021-03-16 15:05:00,339.57,340.0,339.16,339.16,1600.0,330.5124,330.9309,330.1133,330.1133,1600.0
2021-03-16 15:10:00,339.33,340.05,339.33,339.75,5637.0,330.2788,330.9796,330.2788,330.6876,5637.0
2021-03-16 15:15:00,339.89,340.08,339.79,339.85,3213.0,330.8239,331.0088,330.7265,330.7849,3213.0
2021-03-16 15:20:00,339.85,340.0,339.7,339.7,1061.0,330.7849,330.9309,330.6389,330.6389,1061.0
2021-03-16 15:25:00,339.69,339.69,339.27,339.44,800.0,330.6292,330.6292,330.2204,330.3859,800.0
2021-03-16 15:30:00,339.43,339.86,338.99,339.86,2600.0,330.3761,330.7947,329.9479,330.7947,2600.0
2021-03-16 15:35:00,339.92,340.1,339.47,339.5,3462.0,330.8531,331.0283,330.4151,330.4443,3462.0
2021-03-16 15:40:00,339.28,339.43,338.56,338.56,4100.0,330.2301,330.3761,329.5293,329.5293,4100.0
2021-03-16 15:45:00,338.85,339.01,338.2,338.2,3149.0,329.8116,329.9673,329.179,329.179,3149.0
2021-03-16 15:50:00,338.48,339.33,338.15,338.4,12484.0,329.4515,330.2788,329.1303,329.3736,12484.0
2021-03-16 15:55:00,338.74,338.74,337.47,337.88,34273.0,329.7045,329.7045,328.4684,328.8675,34273.0
2021-03-17 09:30:00,338.66,338.66,335.94,337.21,4003.0,329.6267,329.6267,326.9792,328.2154,4003.0
2021-03-17 09:35:00,337.53,337.58,335.67,335.67,1900.0,328.5268,328.5755,326.7164,326.7164,1900.0
2021-03-17 09:40:00,336.58,337.32,336.21,336.57,1300.0,327.6022,328.3224,327.242,327.5924,1300.0
2021-03-17 09:45:00,335.54,336.12,334.76,334.77,1919.0,326.5899,327.1544,325.8307,325.8404,1919.0
2021-03-17 09:50:00,334.25,335.28,334.25,334.49,593.0,325.3343,326.3368,325.3343,325.5679,593.0
2021-03-17 09:55:00,334.51,334.75,334.0,334.07,1074.0,325.5874,325.821,325.091,325.1591,1074.0
2021-03-17 10:00:00,334.32,334.55,334.03,334.04,2393.0,325.4024,325.6263,325.1202,325.1299,2393.0
2021-03-17 10:05:00,334.04,334.19,333.68,333.89,1100.0,325.1299,325.2759,324.7795,324.9839,1100.0
2021-03-17 10:10:00,334.74,335.31,334.65,335.31,800.0,325.8112,326.366,325.7236,326.366,800.0
2021-03-17 10:15:00,335.02,335.32,334.56,335.32,441.0,326.0838,326.3758,325.636,326.3758,441.0
2021-03-17 10:20:00,335.13,335.13,334.83,334.83,300.0,326.1908,326.1908,325.8988,325.8988,300.0
2021-03-17 10:25:00,335.09,336.27,335.08,336.09,1000.0,326.1519,327.3004,326.1422,327.1252,1000.0
2021-03-17 10:30:00,336.24,336.75,335.65,336.75,1899.0,327.2712,327.7676,326.697,327.7676,1899.0
2021-03-17 10:35:00,336.7,336.7,335.91,336.21,600.0,327.719,327.719,326.95,327.242,600.0
2021-03-17 10:40:00,336.42,336.42,336.35,336.35,200.0,327.4464,327.4464,327.3783,327.3783,200.0
2021-03-17 10:45:00,336.06,337.34,336.03,337.34,1400.0,327.096,328.3419,327.0668,328.3419,1400.0
2021-03-17 10:50:00,337.35,337.37,337.17,337.17,700.0,328.3516,328.3711,328.1764,328.1764,700.0
2021-03-17 10:55:00,337.44,338.0,337.13,337.75,3244.0,328.4392,328.9843,328.1375,328.741,3244.0
2021-03-17 11:00:00,337.51,337.98,337.32,337.62,808.0,328.5074,328.9648,328.3224,328.6144,808.0
2021-03-17 11:05:00,337.78,339.15,337.78,339.14,3376.0,328.7702,330.1036,328.7702,330.0939,3376.0
2021-03-17 11:10:00,339.5,339.84,339.5,339.67,700.0,330.4443,330.7752,330.4443,330.6097,700.0
2021-03-17 11:15:00,339.4,339.4,338.81,338.81,300.0,330.3469,330.3469,329.7727,329.7727,300.0
2021-03-17 11:20:00,338.77,339.13,338.38,338.96,1200.0,329.7337,330.0841,329.3542,329.9187,1200.0
2021-03-17 11:25:00,339.26,339.26,339.17,339.18,844.0,330.2107,330.2107,330.1231,330.1328,844.0
2021-03-17 11:30:00,339.15,339.98,339.14,339.98,1600.0,330.1036,330.9115,330.0939,330.9115,1600.0
2021-03-17 11:35:00,339.44,340.19,339.44,340.15,2950.0,330.3859,331.1159,330.3859,331.0769,2950.0
2021-03-17 11:40:00,340.09,340.15,339.29,339.75,10130.0,331.0185,331.0769,330.2399,330.6876,10130.0
2021-03-17 11:45:00,339.28,339.75,338.84,339.22,1900.0,330.2301,330.6876,329.8019,330.1717,1900.0
2021-03-17 11:50:00,339.56,339.56,339.23,339.24,300.0,330.5027,330.5027,330.1815,330.1912,300.0
2021-03-17 11:55:00,339.19,340.09,339.19,340.0,3644.0,330.1425,331.0185,330.1425,330.9309,3644.0
2021-03-17 12:00:00,339.87,340.05,339.59,340.02,2770.0,330.8044,330.9796,330.5319,330.9504,2770.0
2021-03-17 12:05:00,339.92,340.26,339.65,340.04,17906.0,330.8531,331.184,330.5903,330.9699,17906.0
2021-03-17 12:10:00,339.94,340.25,339.42,339.99,4600.0,330.8725,331.1743,330.3664,330.9212,4600.0
2021-03-17 12:15:00,340.25,340.38,339.85,340.09,7525.0,331.1743,331.3008,330.7849,331.0185,7525.0
2021-03-17 12:20:00,340.12,340.12,339.36,339.54,1178.0,331.0477,331.0477,330.308,330.4832,1178.0
2021-03-17 12:25:00,339.86,339.86,339.28,339.28,804.0,330.7947,330.7947,330.2301,330.2301,804.0
2021-03-17 12:30:00,339.32,339.32,339.32,339.32,100.0,330.2691,330.2691,330.2691,330.2691,100.0
2021-03-17 12:35:00,338.77,338.77,338.49,338.56,400.0,329.7337,329.7337,329.4612,329.5293,400.0
2021-03-17 12:40:00,338.47,338.66,338.37,338.37,300.0,329.4418,329.6267,329.3444,329.3444,300.0
2021-03-17 12:45:00,338.41,338.8,338.23,338.52,1200.0,329.3834,329.7629,329.2082,329.4904,1200.0
2021-03-17 12:50:00,338.24,338.24,337.81,337.81,2207.0,329.2179,329.2179,328.7994,328.7994,2207.0
2021-03-17 12:55:00,338.09,338.09,337.45,337.45,500.0,329.0719,329.0719,328.449,328.449,500.0
2021-03-17 13:00:00,337.8,338.57,337.79,338.57,675.0,328.7896,329.5391,328.7799,329.5391,675.0
2021-03-17 13:05:00,338.16,338.48,338.15,338.23,400.0,329.14,329.4515,329.1303,329.2082,400.0
2021-03-17 13:10:00,338.29,338.42,338.29,338.42,400.0,329.2666,329.3931,329.2666,329.3931,400.0
2021-03-17 13:15:00,338.24,338.55,337.89,337.9,801.0,329.2179,329.5196,328.8772,328.887,801.0
2021-03-17 13:20:00,337.93,338.23,337.84,337.91,1804.0,328.9162,329.2082,328.8286,328.8967,1804.0
2021-03-17 13:25:00,338.04,338.44,337.91,338.05,3820.0,329.0232,329.4126,328.8967,329.033,3820.0
2021-03-17 13:30:00,338.62,338.67,338.01,338.6,6410.0,329.5877,329.6364,328.994,329.5683,6410.0
2021-03-17 13:35:00,338.89,339.24,338.87,339.0,1700.0,329.8505,330.1912,329.8311,329.9576,1700.0
2021-03-17 13:40:00,338.65,338.72,337.86,338.69,2140.0,329.6169,329.6851,328.848,329.6559,2140.0
2021-03-17 13:45:00,338.68,339.08,338.5,339.08,500.0,329.6461,330.0355,329.4709,330.0355,500.0
2021-03-17 13:50:00,338.68,338.79,338.67,338.78,300.0,329.6461,329.7532,329.6364,329.7435,300.0
2021-03-17 13:55:00,338.53,338.53,338.28,338.28,300.0,329.5001,329.5001,329.2568,329.2568,300.0
2021-03-17 14:00:00,338.99,339.57,338.5,339.07,1900.0,329.9479,330.5124,329.4709,330.0257,1900.0
2021-03-17 14:05:00,338.87,339.05,338.5,338.84,4600.0,329.8311,330.0063,329.4709,329.8019,4600.0
2021-03-17 14:10:00,339.25,340.0,339.25,339.33,1000.0,330.2009,330.9309,330.2009,330.2788,1000.0
2021-03-17 14:15:00,339.49,339.49,338.35,338.4,1900.0,330.4345,330.4345,329.325,329.3736,1900.0
2021-03-17 14:20:00,338.41,338.73,338.04,338.73,600.0,329.3834,329.6948,329.0232,329.6948,600.0
2021-03-17 14:25:00,338.5,338.5,338.2,338.37,700.0,329.4709,329.4709,329.179,329.3444,700.0
2021-03-17 14:30:00,338.37,339.4,338.37,339.1,4782.0,329.3444,330.3469,329.3444,330.0549,4782.0
2021-03-17 14:35:00,339.45,340.12,339.45,339.92,2907.0,330.3956,331.0477,330.3956,330.8531,2907.0
2021-03-17 14:40:00,340.0,340.16,339.36,340.0,7722.0,330.9309,331.0867,330.308,330.9309,7722.0
2021-03-17 14:45:00,340.01,340.24,339.62,339.62,2820.0,330.9407,331.1645,330.5611,330.5611,2820.0
2021-03-17 14:50:00,339.68,340.36,339.67,340.15,4070.0,330.6195,331.2813,330.6097,331.0769,4070.0
2021-03-17 14:55:00,340.19,340.4,339.79,339.97,4303.0,331.1159,331.3203,330.7265,330.9017,4303.0
2021-03-17 15:00:00,340.05,340.37,339.25,339.82,3937.0,330.9796,331.2911,330.2009,330.7557,3937.0
2021-03-17 15:05:00,339.78,340.03,339.67,339.99,1508.0,330.7168,330.9601,330.6097,330.9212,1508.0
2021-03-17 15:10:00,339.81,340.0,339.53,339.79,2655.0,330.746,330.9309,330.4735,330.7265,2655.0
2021-03-17 15:15:00,339.92,339.96,339.1,339.4,2904.0,330.8531,330.892,330.0549,330.3469,2904.0
2021-03-17 15:20:00,339.65,339.65,339.0,339.0,405.0,330.5903,330.5903,329.9576,329.9576,405.0
2021-03-17 15:25:00,339.12,339.15,338.8,339.11,1207.0,330.0744,330.1036,329.7629,330.0647,1207.0
2021-03-17 15:30:00,339.45,339.86,339.32,339.4,1483.0,330.3956,330.7947,330.2691,330.3469,1483.0
2021-03-17 15:35:00,339.52,339.53,339.34,339.35,400.0,330.4637,330.4735,330.2885,330.2983,400.0
2021-03-17 15:40:00,339.29,339.31,338.99,339.29,1300.0,330.2399,330.2593,329.9479,330.2399,1300.0
2021-03-17 15:45:00,339.23,339.37,339.02,339.21,900.0,330.1815,330.3177,329.9771,330.162,900.0
2021-03-17 15:50:00,339.13,339.51,339.11,339.3,3188.0,330.0841,330.454,330.0647,330.2496,3188.0
2021-03-17 15:55:00,339.31,340.16,339.18,340.13,12440.0,330.2593,331.0867,330.1328,331.0575,12440.0
2021-03-18 09:30:00,340.96,340.96,338.5,338.5,3159.0,331.8653,331.8653,329.4709,329.4709,3159.0
2021-03-18 09:35:00,339.53,340.26,338.78,338.78,1200.0,330.4735,331.184,329.7435,329.7435,1200.0
2021-03-18 09:40:00,339.55,340.04,337.66,340.04,1300.0,330.4929,330.9699,328.6534,330.9699,1300.0
2021-03-18 09:45:00,340.0,340.0,338.27,338.27,400.0,330.9309,330.9309,329.2471,329.2471,400.0
2021-03-18 09:50:00,338.56,338.71,337.97,337.97,600.0,329.5293,329.6753,328.9551,328.9551,600.0
2021-03-18 09:55:00,338.07,339.15,337.85,339.15,726.0,329.0524,330.1036,328.8383,330.1036,726.0
2021-03-18 10:00:00,339.35,340.75,339.18,339.85,2039.0,330.2983,331.6609,330.1328,330.7849,2039.0
2021-03-18 10:05:00,340.74,340.95,339.78,340.62,1550.0,331.6512,331.8556,330.7168,331.5344,1550.0
2021-03-18 10:10:00,340.92,342.14,340.47,342.14,5321.0,331.8264,333.0139,331.3884,333.0139,5321.0
2021-03-18 10:15:00,342.46,342.46,341.01,342.02,1900.0,333.3253,333.3253,331.914,332.8971,1900.0
2021-03-18 10:20:00,342.91,342.91,341.63,342.23,3095.0,333.7633,333.7633,332.5175,333.1015,3095.0
2021-03-18 10:25:00,342.83,343.22,342.26,342.87,3000.0,333.6855,334.065,333.1307,333.7244,3000.0
2021-03-18 10:30:00,342.22,343.32,342.22,343.32,962.0,333.0917,334.1624,333.0917,334.1624,962.0
2021-03-18 10:35:00,342.31,343.63,342.31,343.62,400.0,333.1793,334.4641,333.1793,334.4544,400.0
2021-03-18 10:40:00,343.13,343.28,342.5,343.07,7588.0,333.9775,334.1234,333.3643,333.9191,7588.0
2021-03-18 10:45:00,343.0,343.13,342.45,342.93,2677.0,333.8509,333.9775,333.3156,333.7828,2677.0
2021-03-18 10:50:00,342.54,342.54,342.53,342.53,200.0,333.4032,333.4032,333.3935,333.3935,200.0
2021-03-18 10:55:00,342.52,342.52,341.92,342.06,700.0,333.3837,333.3837,332.7997,332.936,700.0
2021-03-18 11:00:00,342.11,342.66,342.1,342.66,763.0,332.9847,333.52,332.9749,333.52,763.0
2021-03-18 11:05:00,342.61,343.78,342.6,343.52,1100.0,333.4713,334.6101,333.4616,334.357,1100.0
2021-03-18 11:10:00,343.69,344.0,343.69,344.0,400.0,334.5225,334.8242,334.5225,334.8242,400.0
2021-03-18 11:15:00,344.19,344.53,343.95,344.53,2840.0,335.0092,335.3401,334.7756,335.3401,2840.0
2021-03-18 11:20:00,344.32,344.55,344.08,344.5,1450.0,335.1357,335.3596,334.9021,335.3109,1450.0
2021-03-18 11:25:00,344.3,344.45,343.97,344.02,1000.0,335.1162,335.2622,334.795,334.8437,1000.0
2021-03-18 11:30:00,344.02,345.14,343.62,344.81,1750.0,334.8437,335.9338,334.4544,335.6126,1750.0
2021-03-18 11:35:00,344.88,344.88,343.49,343.56,2405.0,335.6808,335.6808,334.3278,334.396,2405.0
2021-03-18 11:40:00,343.09,343.16,342.55,342.56,700.0,333.9385,334.0067,333.4129,333.4227,700.0
2021-03-18 11:45:00,342.34,342.85,341.99,342.5,3045.0,333.2085,333.7049,332.8679,333.3643,3045.0
2021-03-18 11:50:00,343.01,343.18,343.0,343.0,517.0,333.8607,334.0261,333.8509,333.8509,517.0
2021-03-18 11:55:00,343.43,343.54,343.11,343.42,1169.0,334.2694,334.3765,333.958,334.2597,1169.0
2021-03-18 12:00:00,343.5,343.78,343.29,343.5,900.0,334.3376,334.6101,334.1332,334.3376,900.0
2021-03-18 12:05:00,343.05,343.47,343.05,343.13,882.0,333.8996,334.3084,333.8996,333.9775,882.0
2021-03-18 12:10:00,343.13,343.34,342.92,343.1,1472.0,333.9775,334.1818,333.7731,333.9483,1472.0
2021-03-18 12:15:00,342.85,342.86,342.36,342.36,600.0,333.7049,333.7147,333.228,333.228,600.0
2021-03-18 12:20:00,342.2,342.34,342.03,342.26,400.0,333.0723,333.2085,332.9068,333.1307,400.0
2021-03-18 12:25:00,342.39,342.39,341.97,341.97,810.0,333.2572,333.2572,332.8484,332.8484,810.0
2021-03-18 12:30:00,341.96,341.96,341.35,341.86,975.0,332.8387,332.8387,332.2449,332.7413,975.0
2021-03-18 12:35:00,341.6,341.63,341.04,341.39,1200.0,332.4883,332.5175,331.9432,332.2839,1200.0
2021-03-18 12:40:00,341.4,341.4,340.72,340.72,400.0,332.2936,332.2936,331.6317,331.6317,400.0
2021-03-18 12:45:00,340.84,341.04,340.58,341.04,2400.0,331.7485,331.9432,331.4955,331.9432,2400.0
2021-03-18 12:50:00,341.31,341.79,340.85,341.47,2014.0,332.206,332.6732,331.7583,332.3617,2014.0
2021-03-18 12:55:00,341.11,341.63,340.89,341.33,1200.0,332.0113,332.5175,331.7972,332.2255,1200.0
2021-03-18 13:00:00,341.01,341.77,341.01,341.71,750.0,331.914,332.6537,331.914,332.5953,750.0
2021-03-18 13:05:00,342.18,342.52,341.94,342.52,700.0,333.0528,333.3837,332.8192,333.3837,700.0
2021-03-18 13:10:00,342.41,342.99,342.1,342.46,2000.0,333.2767,333.8412,332.9749,333.3253,2000.0
2021-03-18 13:15:00,342.56,342.59,342.55,342.56,830.0,333.4227,333.4519,333.4129,333.4227,830.0
2021-03-18 13:20:00,342.56,342.8,342.12,342.13,3958.0,333.4227,333.6563,332.9944,333.0041,3958.0
2021-03-18 13:25:00,342.0,342.24,342.0,342.2,1087.0,332.8776,333.1112,332.8776,333.0723,1087.0
2021-03-18 13:30:00,342.42,342.99,342.28,342.85,5599.0,333.2864,333.8412,333.1501,333.7049,5599.0
2021-03-18 13:35:00,342.99,343.5,342.98,343.04,4620.0,333.8412,334.3376,333.8315,333.8899,4620.0
2021-03-18 13:40:00,342.91,343.21,342.74,342.74,1215.0,333.7633,334.0553,333.5979,333.5979,1215.0
2021-03-18 13:45:00,342.73,343.04,342.6,342.6,800.0,333.5881,333.8899,333.4616,333.4616,800.0
2021-03-18 13:50:00,342.84,342.95,342.8,342.81,910.0,333.6952,333.8023,333.6563,333.666,910.0
2021-03-18 13:55:00,342.8,343.1,342.16,342.16,6773.0,333.6563,333.9483,333.0333,333.0333,6773.0
2021-03-18 14:00:00,342.05,342.08,340.86,340.86,1300.0,332.9263,332.9555,331.768,331.768,1300.0
2021-03-18 14:05:00,340.59,340.66,340.46,340.61,900.0,331.5052,331.5733,331.3787,331.5247,900.0
2021-03-18 14:10:00,339.93,340.03,339.76,340.0,1509.0,330.8628,330.9601,330.6973,330.9309,1509.0
2021-03-18 14:15:00,339.99,339.99,338.65,339.57,1609.0,330.9212,330.9212,329.6169,330.5124,1609.0
2021-03-18 14:20:00,339.73,340.63,339.72,340.45,2688.0,330.6681,331.5441,330.6584,331.3689,2688.0
2021-03-18 14:25:00,340.13,340.69,340.1,340.69,2029.0,331.0575,331.6025,331.0283,331.6025,2029.0
2021-03-18 14:30:00,339.98,340.93,339.97,340.6,4073.0,330.9115,331.8361,330.9017,331.5149,4073.0
2021-03-18 14:35:00,339.26,340.36,339.16,339.88,2515.0,330.2107,331.2813,330.1133,330.8141,2515.0
2021-03-18 14:40:00,339.88,340.08,339.39,340.07,4669.0,330.8141,331.0088,330.3372,330.9991,4669.0
2021-03-18 14:45:00,340.07,341.01,340.07,340.7,5041.0,330.9991,331.914,330.9991,331.6123,5041.0
2021-03-18 14:50:00,341.23,342.12,340.78,340.79,1700.0,332.1281,332.9944,331.6901,331.6999,1700.0
2021-03-18 14:55:00,340.6,341.7,340.42,340.42,7923.0,331.5149,332.5856,331.3397,331.3397,7923.0
2021-03-18 15:00:00,340.37,341.02,340.3,340.69,2732.0,331.2911,331.9237,331.2229,331.6025,2732.0
2021-03-18 15:05:00,340.75,340.75,339.93,340.29,6600.0,331.6609,331.6609,330.8628,331.2132,6600.0
2021-03-18 15:10:00,340.5,341.04,340.31,340.98,5057.0,331.4176,331.9432,331.2327,331.8848,5057.0
2021-03-18 15:15:00,340.78,341.02,340.65,340.95,1545.0,331.6901,331.9237,331.5636,331.8556,1545.0
2021-03-18 15:20:00,340.48,340.48,339.07,339.13,2600.0,331.3981,331.3981,330.0257,330.0841,2600.0
2021-03-18 15:25:00,339.43,340.22,339.18,340.22,3762.0,330.3761,331.1451,330.1328,331.1451,3762.0
2021-03-18 15:30:00,340.22,340.25,339.28,339.28,3791.0,331.1451,331.1743,330.2301,330.2301,3791.0
2021-03-18 15:35:00,339.49,340.0,339.38,339.58,4000.0,330.4345,330.9309,330.3275,330.5221,4000.0
2021-03-18 15:40:00,339.84,339.84,339.25,339.76,3380.0,330.7752,330.7752,330.2009,330.6973,3380.0
2021-03-18 15:45:00,339.75,339.76,338.5,338.94,5217.0,330.6876,330.6973,329.4709,329.8992,5217.0
2021-03-18 15:50:00,338.72,339.79,338.72,339.41,5598.0,329.6851,330.7265,329.6851,330.3567,5598.0
2021-03-18 15:55:00,339.37,340.03,339.14,339.69,11208.0,330.3177,330.9601,330.0939,330.6292,11208.0
2021-03-19 09:30:00,337.45,337.45,334.47,334.5,45000.0,328.449,328.449,325.5484,325.5776,45000.0
2021-03-19 09:35:00,336.28,336.32,334.23,334.81,750.0,327.3102,327.3491,325.3148,325.8794,750.0
2021-03-19 09:40:00,335.7,335.87,334.43,335.6,841.0,326.7456,326.9111,325.5095,326.6483,841.0
2021-03-19 09:45:00,335.34,335.34,331.49,331.65,8162.0,326.3952,326.3952,322.6479,322.8037,8162.0
2021-03-19 09:50:00,331.65,336.98,331.65,336.81,2300.0,322.8037,327.9915,322.8037,327.826,2300.0
2021-03-19 09:55:00,335.72,335.74,335.71,335.74,200.0,326.7651,326.7846,326.7554,326.7846,200.0
2021-03-19 10:00:00,335.8,335.8,335.06,335.06,600.0,326.843,326.843,326.1227,326.1227,600.0
2021-03-19 10:05:00,336.13,336.13,333.68,333.92,5096.0,327.1642,327.1642,324.7795,325.0131,5096.0
2021-03-19 10:10:00,334.52,334.52,333.59,333.59,2300.0,325.5971,325.5971,324.6919,324.6919,2300.0
2021-03-19 10:15:00,333.93,334.68,333.62,334.52,8409.0,325.0228,325.7528,324.7211,325.5971,8409.0
2021-03-19 10:20:00,334.57,335.04,334.52,334.84,839.0,325.6458,326.1032,325.5971,325.9086,839.0
2021-03-19 10:25:00,334.84,334.84,334.08,334.54,3102.0,325.9086,325.9086,325.1688,325.6166,3102.0
2021-03-19 10:30:00,334.55,334.77,333.68,333.88,2281.0,325.6263,325.8404,324.7795,324.9742,2281.0
2021-03-19 10:35:00,334.0,334.35,333.59,334.21,4935.0,325.091,325.4316,324.6919,325.2954,4935.0
2021-03-19 10:40:00,334.45,337.51,334.28,337.4,6516.0,325.529,328.5074,325.3635,328.4003,6516.0
2021-03-19 10:45:00,337.25,337.42,336.25,336.25,715.0,328.2543,328.4198,327.281,327.281,715.0
2021-03-19 10:50:00,336.63,336.88,334.9,334.91,6800.0,327.6508,327.8942,325.967,325.9767,6800.0
2021-03-19 10:55:00,334.91,336.48,334.01,336.48,2237.0,325.9767,327.5048,325.1007,327.5048,2237.0
2021-03-19 11:00:00,336.44,336.65,335.54,335.54,2201.0,327.4659,327.6703,326.5899,326.5899,2201.0
2021-03-19 11:05:00,335.9,337.01,335.9,337.01,960.0,326.9403,328.0207,326.9403,328.0207,960.0
2021-03-19 11:10:00,337.57,337.57,337.1,337.25,300.0,328.5658,328.5658,328.1083,328.2543,300.0
2021-03-19 11:15:00,337.35,337.77,336.1,336.11,8942.0,328.3516,328.7604,327.135,327.1447,8942.0
2021-03-19 11:20:00,336.34,337.09,335.99,336.1,5423.0,327.3686,328.0986,327.0279,327.135,5423.0
2021-03-19 11:25:00,336.11,336.15,335.7,335.91,1759.0,327.1447,327.1836,326.7456,326.95,1759.0
2021-03-19 11:30:00,335.7,335.7,334.56,335.0,1982.0,326.7456,326.7456,325.636,326.0643,1982.0
2021-03-19 11:35:00,334.98,335.83,334.51,334.51,4674.0,326.0448,326.8722,325.5874,325.5874,4674.0
2021-03-19 11:40:00,334.78,334.95,334.65,334.81,500.0,325.8502,326.0156,325.7236,325.8794,500.0
2021-03-19 11:45:00,334.91,334.91,334.66,334.79,300.0,325.9767,325.9767,325.7334,325.8599,300.0
2021-03-19 11:50:00,334.63,334.91,334.53,334.53,1400.0,325.7042,325.9767,325.6068,325.6068,1400.0
2021-03-19 11:55:00,334.81,334.94,334.35,334.6,4558.0,325.8794,326.0059,325.4316,325.675,4558.0
2021-03-19 12:00:00,334.56,335.05,334.44,334.81,3643.0,325.636,326.113,325.5192,325.8794,3643.0
2021-03-19 12:05:00,334.65,334.88,334.44,334.44,7239.0,325.7236,325.9475,325.5192,325.5192,7239.0
2021-03-19 12:10:00,334.56,334.56,333.57,333.82,10626.0,325.636,325.636,324.6725,324.9158,10626.0
2021-03-19 12:15:00,333.82,334.81,333.77,334.81,1236.0,324.9158,325.8794,324.8671,325.8794,1236.0
2021-03-19 12:20:00,334.59,335.76,334.45,335.75,2596.0,325.6652,326.804,325.529,326.7943,2596.0
2021-03-19 12:25:00,335.77,336.51,335.77,336.51,1100.0,326.8138,327.534,326.8138,327.534,1100.0
2021-03-19 12:30:00,336.55,337.0,336.55,336.84,1845.0,327.573,328.011,327.573,327.8552,1845.0
2021-03-19 12:35:00,336.5,336.5,335.91,336.19,800.0,327.5243,327.5243,326.95,327.2226,800.0
2021-03-19 12:40:00,336.44,336.44,335.96,336.12,700.0,327.4659,327.4659,326.9987,327.1544,700.0
2021-03-19 12:45:00,336.12,336.13,335.23,335.45,1752.0,327.1544,327.1642,326.2882,326.5023,1752.0
2021-03-19 12:50:00,335.67,336.04,335.65,336.02,2800.0,326.7164,327.0766,326.697,327.0571,2800.0
2021-03-19 12:55:00,336.12,336.12,335.52,335.52,1187.0,327.1544,327.1544,326.5704,326.5704,1187.0
2021-03-19 13:00:00,335.52,335.52,335.52,335.52,0.0,326.5704,326.5704,326.5704,326.5704,0.0
2021-03-19 13:05:00,335.24,335.5,335.1,335.38,500.0,326.2979,326.551,326.1616,326.4342,500.0
2021-03-19 13:10:00,335.32,335.32,335.16,335.16,904.0,326.3758,326.3758,326.22,326.22,904.0
2021-03-19 13:15:00,335.44,336.11,335.25,336.05,1600.0,326.4926,327.1447,326.3076,327.0863,1600.0
2021-03-19 13:20:00,336.09,336.09,335.61,335.68,1600.0,327.1252,327.1252,326.658,326.7262,1600.0
2021-03-19 13:25:00,335.8,336.15,335.8,336.04,725.0,326.843,327.1836,326.843,327.0766,725.0
2021-03-19 13:30:00,336.02,336.13,335.53,335.53,600.0,327.0571,327.1642,326.5802,326.5802,600.0
2021-03-19 13:35:00,335.55,335.86,335.52,335.86,400.0,326.5996,326.9014,326.5704,326.9014,400.0
2021-03-19 13:40:00,335.77,336.07,335.42,335.76,1854.0,326.8138,327.1058,326.4731,326.804,1854.0
2021-03-19 13:45:00,336.0,336.1,335.9,335.9,800.0,327.0376,327.135,326.9403,326.9403,800.0
2021-03-19 13:50:00,336.09,336.09,335.41,335.41,1632.0,327.1252,327.1252,326.4634,326.4634,1632.0
2021-03-19 13:55:00,335.44,335.59,335.25,335.44,1100.0,326.4926,326.6386,326.3076,326.4926,1100.0
2021-03-19 14:00:00,335.67,335.79,335.67,335.68,742.0,326.7164,326.8332,326.7164,326.7262,742.0
2021-03-19 14:05:00,335.48,335.48,334.75,334.75,609.0,326.5315,326.5315,325.821,325.821,609.0
2021-03-19 14:10:00,334.27,334.79,334.13,334.78,600.0,325.3538,325.8599,325.2175,325.8502,600.0
2021-03-19 14:15:00,334.45,334.63,333.56,333.65,2026.0,325.529,325.7042,324.6627,324.7503,2026.0
2021-03-19 14:20:00,333.36,333.83,333.27,333.69,2936.0,324.4681,324.9255,324.3805,324.7893,2936.0
2021-03-19 14:25:00,333.83,334.2,333.18,334.17,1700.0,324.9255,325.2856,324.2929,325.2564,1700.0
2021-03-19 14:30:00,334.32,334.82,334.32,334.82,1498.0,325.4024,325.8891,325.4024,325.8891,1498.0
2021-03-19 14:35:00,334.77,334.94,334.76,334.91,671.0,325.8404,326.0059,325.8307,325.9767,671.0
2021-03-19 14:40:00,334.71,335.29,334.7,335.27,904.0,325.782,326.3466,325.7723,326.3271,904.0
2021-03-19 14:45:00,335.03,335.03,334.68,334.68,500.0,326.0935,326.0935,325.7528,325.7528,500.0
2021-03-19 14:50:00,334.52,334.52,333.88,334.09,4316.0,325.5971,325.5971,324.9742,325.1786,4316.0
2021-03-19 14:55:00,333.72,334.68,333.71,334.67,698.0,324.8185,325.7528,324.8087,325.7431,698.0
2021-03-19 15:00:00,335.24,335.24,334.76,334.93,1000.0,326.2979,326.2979,325.8307,325.9962,1000.0
2021-03-19 15:05:00,334.74,334.94,334.51,334.69,760.0,325.8112,326.0059,325.5874,325.7626,760.0
2021-03-19 15:10:00,334.39,334.77,334.38,334.77,954.0,325.4706,325.8404,325.4608,325.8404,954.0
2021-03-19 15:15:00,334.65,334.78,334.35,334.35,500.0,325.7236,325.8502,325.4316,325.4316,500.0
2021-03-19 15:20:00,334.56,334.56,333.52,333.85,2494.0,325.636,325.636,324.6238,324.945,2494.0
2021-03-19 15:25:00,333.82,334.2,333.72,334.2,1300.0,324.9158,325.2856,324.8185,325.2856,1300.0
2021-03-19 15:30:00,334.13,334.4,333.79,334.27,3190.0,325.2175,325.4803,324.8866,325.3538,3190.0
2021-03-19 15:35:00,334.87,335.51,334.87,335.23,1310.0,325.9378,326.5607,325.9378,326.2882,1310.0
2021-03-19 15:40:00,335.22,335.26,334.89,334.94,3476.0,326.2784,326.3174,325.9572,326.0059,3476.0
2021-03-19 15:45:00,334.85,335.12,334.14,334.34,3772.0,325.9183,326.1811,325.2272,325.4219,3772.0
2021-03-19 15:50:00,334.48,334.55,333.05,333.05,15425.0,325.5582,325.6263,324.1663,324.1663,15425.0
2021-03-19 15:55:00,333.4,333.4,332.05,332.18,29707.0,324.507,324.507,323.193,323.3195,29707.0
2021-03-22 09:30:00,331.64,332.2,328.53,328.56,9408.0,322.7939,323.339,319.7669,319.7961,9408.0
2021-03-22 09:35:00,328.19,328.74,325.39,326.63,14610.0,319.436,319.9713,316.7106,317.9176,14610.0
2021-03-22 09:40:00,326.66,327.2,325.59,326.77,12845.0,317.9468,318.4724,316.9053,318.0538,12845.0
2021-03-22 09:45:00,327.3,327.75,326.04,326.51,6776.0,318.5697,319.0077,317.3433,317.8008,6776.0
2021-03-22 09:50:00,326.81,327.14,326.24,326.4,7998.0,318.0928,318.414,317.538,317.6937,7998.0
2021-03-22 09:55:00,326.67,326.76,324.42,324.66,15944.0,317.9565,318.0441,315.7665,316.0001,15944.0
2021-03-22 10:00:00,325.25,325.4,324.7,325.2,6461.0,316.5744,316.7204,316.039,316.5257,6461.0
2021-03-22 10:05:00,325.18,325.9,324.59,325.58,5791.0,316.5062,317.207,315.932,316.8956,5791.0
2021-03-22 10:10:00,325.98,325.98,324.84,325.13,6139.0,317.2849,317.2849,316.1753,316.4576,6139.0
2021-03-22 10:15:00,325.03,325.04,323.83,323.83,2397.0,316.3602,316.37,315.1923,315.1923,2397.0
2021-03-22 10:20:00,323.8,323.98,322.61,322.86,6101.0,315.1631,315.3383,314.0048,314.2481,6101.0
2021-03-22 10:25:00,322.97,323.09,321.46,322.04,39672.0,314.3552,314.472,312.8855,313.45,39672.0
2021-03-22 10:30:00,321.91,322.29,320.9,321.06,22734.0,313.3235,313.6933,312.3404,312.4961,22734.0
2021-03-22 10:35:00,321.24,321.24,319.91,319.91,32042.0,312.6713,312.6713,311.3768,311.3768,32042.0
2021-03-22 10:40:00,320.01,320.79,319.5,320.16,41049.0,311.4741,312.2333,310.9778,311.6201,41049.0
2021-03-22 10:45:00,320.26,320.63,319.51,320.25,33799.0,311.7175,312.0776,310.9875,311.7077,33799.0
2021-03-22 10:50:00,320.11,320.11,319.71,319.74,6614.0,311.5715,311.5715,311.1821,311.2113,6614.0
2021-03-22 10:55:00,319.73,320.07,319.17,319.78,7657.0,311.2016,311.5325,310.6566,311.2503,7657.0
2021-03-22 11:00:00,319.39,319.98,319.37,319.95,3312.0,310.8707,311.4449,310.8512,311.4157,3312.0
2021-03-22 11:05:00,319.41,320.24,319.05,319.05,4207.0,310.8902,311.698,310.5398,310.5398,4207.0
2021-03-22 11:10:00,319.44,319.68,319.08,319.5,2626.0,310.9194,311.1529,310.569,310.9778,2626.0
2021-03-22 11:15:00,319.52,320.54,318.66,319.8,7794.0,310.9972,311.99,310.1602,311.2697,7794.0
2021-03-22 11:20:00,319.8,321.89,319.6,321.5,12092.0,311.2697,313.304,311.0751,312.9244,12092.0
2021-03-22 11:25:00,321.33,322.24,321.33,322.06,11010.0,312.7589,313.6447,312.7589,313.4695,11010.0
2021-03-22 11:30:00,322.0,322.21,321.65,322.02,4854.0,313.4111,313.6155,313.0704,313.4305,4854.0
2021-03-22 11:35:00,322.24,323.8,321.86,323.8,5120.0,313.6447,315.1631,313.2748,315.1631,5120.0
2021-03-22 11:40:00,323.53,325.01,323.21,324.69,3939.0,314.9003,316.3408,314.5888,316.0293,3939.0
2021-03-22 11:45:00,324.38,324.66,324.08,324.66,1200.0,315.7276,316.0001,315.4356,316.0001,1200.0
2021-03-22 11:50:00,324.86,324.89,323.43,323.44,4822.0,316.1948,316.224,314.8029,314.8127,4822.0
2021-03-22 11:55:00,323.55,324.33,323.43,323.74,2900.0,314.9197,315.6789,314.8029,315.1047,2900.0
2021-03-22 12:00:00,323.53,324.11,323.42,323.96,9610.0,314.9003,315.4648,314.7932,315.3188,9610.0
2021-03-22 12:05:00,324.24,325.44,323.24,323.24,8668.0,315.5913,316.7593,314.618,314.618,8668.0
2021-03-22 12:10:00,323.72,323.88,323.47,323.47,1645.0,315.0852,315.2409,314.8419,314.8419,1645.0
2021-03-22 12:15:00,323.77,323.77,322.7,322.86,5798.0,315.1339,315.1339,314.0924,314.2481,5798.0
2021-03-22 12:20:00,322.86,323.0,322.3,322.3,2845.0,314.2481,314.3844,313.7031,313.7031,2845.0
2021-03-22 12:25:00,322.03,323.06,322.02,323.06,500.0,313.4403,314.4428,313.4305,314.4428,500.0
2021-03-22 12:30:00,322.76,323.06,322.36,322.37,1946.0,314.1508,314.4428,313.7615,313.7712,1946.0
2021-03-22 12:35:00,322.12,323.2,321.66,322.86,2543.0,313.5279,314.5791,313.0801,314.2481,2543.0
2021-03-22 12:40:00,322.99,323.63,322.92,323.63,1712.0,314.3747,314.9976,314.3065,314.9976,1712.0
2021-03-22 12:45:00,323.53,323.53,322.85,323.0,3648.0,314.9003,314.9003,314.2384,314.3844,3648.0
2021-03-22 12:50:00,322.9,323.06,322.63,322.84,1451.0,314.2871,314.4428,314.0243,314.2287,1451.0
2021-03-22 12:55:00,323.05,323.79,322.91,323.41,4738.0,314.4331,315.1533,314.2968,314.7835,4738.0
2021-03-22 13:00:00,323.44,323.54,323.0,323.4,3801.0,314.8127,314.91,314.3844,314.7737,3801.0
2021-03-22 13:05:00,323.16,323.16,322.9,322.91,300.0,314.5401,314.5401,314.2871,314.2968,300.0
2021-03-22 13:10:00,323.03,323.99,322.93,323.99,1899.0,314.4136,315.348,314.3163,315.348,1899.0
2021-03-22 13:15:00,323.79,323.79,323.48,323.52,800.0,315.1533,315.1533,314.8516,314.8905,800.0
2021-03-22 13:20:00,323.41,323.8,323.4,323.4,1100.0,314.7835,315.1631,314.7737,314.7737,1100.0
2021-03-22 13:25:00,323.25,323.53,323.02,323.41,1300.0,314.6277,314.9003,314.4039,314.7835,1300.0
2021-03-22 13:30:00,323.47,323.8,323.33,323.8,1800.0,314.8419,315.1631,314.7056,315.1631,1800.0
2021-03-22 13:35:00,323.68,323.86,323.42,323.81,1773.0,315.0463,315.2215,314.7932,315.1728,1773.0
2021-03-22 13:40:00,323.85,324.07,323.39,323.39,6769.0,315.2117,315.4259,314.764,314.764,6769.0
2021-03-22 13:45:00,323.71,323.91,323.57,323.68,1600.0,315.0755,315.2701,314.9392,315.0463,1600.0
2021-03-22 13:50:00,323.9,324.46,323.7,323.71,5800.0,315.2604,315.8054,315.0657,315.0755,5800.0
2021-03-22 13:55:00,323.68,324.54,323.06,323.06,18631.0,315.0463,315.8833,314.4428,314.4428,18631.0
2021-03-22 14:00:00,323.5,323.7,322.54,322.54,5528.0,314.8711,315.0657,313.9367,313.9367,5528.0
2021-03-22 14:05:00,322.35,323.0,322.35,322.8,1740.0,313.7517,314.3844,313.7517,314.1897,1740.0
2021-03-22 14:10:00,323.11,323.11,321.8,321.8,2920.0,314.4915,314.4915,313.2164,313.2164,2920.0
2021-03-22 14:15:00,321.87,322.96,321.87,322.96,951.0,313.2845,314.3455,313.2845,314.3455,951.0
2021-03-22 14:20:00,322.78,323.08,322.65,322.8,1902.0,314.1703,314.4623,314.0437,314.1897,1902.0
2021-03-22 14:25:00,322.88,323.2,322.78,322.86,4309.0,314.2676,314.5791,314.1703,314.2481,4309.0
2021-03-22 14:30:00,322.98,323.16,322.92,323.02,8107.0,314.3649,314.5401,314.3065,314.4039,8107.0
2021-03-22 14:35:00,323.03,324.47,323.02,324.47,3410.0,314.4136,315.8152,314.4039,315.8152,3410.0
2021-03-22 14:40:00,324.47,325.43,324.27,325.43,2690.0,315.8152,316.7496,315.6205,316.7496,2690.0
2021-03-22 14:45:00,325.38,325.55,324.05,324.51,5664.0,316.7009,316.8664,315.4064,315.8541,5664.0
2021-03-22 14:50:00,324.37,324.54,324.11,324.3,1900.0,315.7178,315.8833,315.4648,315.6497,1900.0
2021-03-22 14:55:00,324.06,324.06,322.16,322.16,3103.0,315.4161,315.4161,313.5668,313.5668,3103.0
2021-03-22 15:00:00,322.36,323.34,322.2,323.09,3437.0,313.7615,314.7153,313.6057,314.472,3437.0
2021-03-22 15:05:00,323.09,323.79,322.9,323.41,3559.0,314.472,315.1533,314.2871,314.7835,3559.0
2021-03-22 15:10:00,323.4,323.53,323.01,323.01,8211.0,314.7737,314.9003,314.3941,314.3941,8211.0
2021-03-22 15:15:00,322.75,323.21,322.71,323.09,2435.0,314.1411,314.5888,314.1021,314.472,2435.0
2021-03-22 15:20:00,323.15,323.21,322.86,323.11,2950.0,314.5304,314.5888,314.2481,314.4915,2950.0
2021-03-22 15:25:00,323.12,323.19,322.57,322.57,3729.0,314.5012,314.5693,313.9659,313.9659,3729.0
2021-03-22 15:30:00,322.57,323.04,322.42,322.75,6111.0,313.9659,314.4233,313.8199,314.1411,6111.0
2021-03-22 15:35:00,322.74,322.8,322.32,322.67,8814.0,314.1313,314.1897,313.7225,314.0632,8814.0
2021-03-22 15:40:00,322.69,322.94,322.36,322.93,8597.0,314.0827,314.326,313.7615,314.3163,8597.0
2021-03-22 15:45:00,322.94,323.04,322.4,322.5,13301.0,314.326,314.4233,313.8004,313.8977,13301.0
2021-03-22 15:50:00,322.46,322.76,322.26,322.5,33112.0,313.8588,314.1508,313.6641,313.8977,33112.0
2021-03-22 15:55:00,322.87,322.97,321.78,321.82,55750.0,314.2579,314.3552,313.1969,313.2359,55750.0
2021-03-23 09:30:00,321.07,321.57,318.0,321.56,13198.0,312.5059,312.9925,309.5178,312.9828,13198.0
2021-03-23 09:35:00,321.59,322.38,320.74,320.75,4401.0,313.012,313.7809,312.1847,312.1944,4401.0
2021-03-23 09:40:00,320.75,321.47,319.33,320.72,4418.0,312.1944,312.8952,310.8123,312.1652,4418.0
2021-03-23 09:45:00,321.35,321.35,318.73,318.86,5267.0,312.7784,312.7784,310.2283,310.3548,5267.0
2021-03-23 09:50:00,319.14,319.15,316.55,317.18,7060.0,310.6274,310.6371,308.1064,308.7196,7060.0
2021-03-23 09:55:00,317.19,319.74,317.19,319.74,7919.0,308.7294,311.2113,308.7294,311.2113,7919.0
2021-03-23 10:00:00,319.47,319.48,317.75,317.86,8877.0,310.9486,310.9583,309.2744,309.3815,8877.0
2021-03-23 10:05:00,318.12,318.39,317.17,317.79,2510.0,309.6346,309.8974,308.7099,309.3134,2510.0
2021-03-23 10:10:00,318.17,318.42,316.76,317.22,6272.0,309.6832,309.9266,308.3108,308.7586,6272.0
2021-03-23 10:15:00,317.23,318.76,317.23,317.77,5571.0,308.7683,310.2575,308.7683,309.2939,5571.0
2021-03-23 10:20:00,317.75,318.19,317.44,318.07,22298.0,309.2744,309.7027,308.9727,309.5859,22298.0
2021-03-23 10:25:00,318.13,319.34,318.13,318.31,4480.0,309.6443,310.822,309.6443,309.8195,4480.0
2021-03-23 10:30:00,318.59,319.58,318.59,318.66,3753.0,310.092,311.0556,310.092,310.1602,3753.0
2021-03-23 10:35:00,318.24,318.51,317.34,317.67,3185.0,309.7514,310.0142,308.8754,309.1966,3185.0
2021-03-23 10:40:00,317.67,317.68,316.83,316.83,2409.0,309.1966,309.2063,308.379,308.379,2409.0
2021-03-23 10:45:00,317.07,317.7,316.03,317.6,3932.0,308.6126,309.2258,307.6003,309.1284,3932.0
2021-03-23 10:50:00,317.45,317.77,316.58,317.66,12097.0,308.9824,309.2939,308.1356,309.1868,12097.0
2021-03-23 10:55:00,317.83,317.83,316.74,317.05,4581.0,309.3523,309.3523,308.2914,308.5931,4581.0
2021-03-23 11:00:00,316.88,317.24,316.0,316.01,2702.0,308.4276,308.778,307.5711,307.5808,2702.0
2021-03-23 11:05:00,316.2,316.57,315.87,316.1,1414.0,307.7658,308.1259,307.4446,307.6684,1414.0
2021-03-23 11:10:00,315.9,316.23,315.51,316.23,1713.0,307.4738,307.795,307.0942,307.795,1713.0
2021-03-23 11:15:00,316.86,317.52,316.64,317.52,2705.0,308.4082,309.0506,308.194,309.0506,2705.0
2021-03-23 11:20:00,317.53,318.42,317.47,318.13,7364.0,309.0603,309.9266,309.0019,309.6443,7364.0
2021-03-23 11:25:00,318.09,318.33,317.89,317.89,4068.0,309.6054,309.839,309.4107,309.4107,4068.0
2021-03-23 11:30:00,317.91,318.39,317.36,318.35,9768.0,309.4302,309.8974,308.8948,309.8584,9768.0
2021-03-23 11:35:00,318.15,318.3,317.91,318.27,3052.0,309.6638,309.8098,309.4302,309.7806,3052.0
2021-03-23 11:40:00,318.27,319.64,318.27,319.53,3984.0,309.7806,311.114,309.7806,311.007,3984.0
2021-03-23 11:45:00,319.25,319.58,318.64,318.65,3002.0,310.7344,311.0556,310.1407,310.1504,3002.0
2021-03-23 11:50:00,318.85,318.85,318.08,318.12,4875.0,310.3451,310.3451,309.5956,309.6346,4875.0
2021-03-23 11:55:00,318.01,318.43,316.91,317.75,3726.0,309.5275,309.9363,308.4568,309.2744,3726.0
2021-03-23 12:00:00,317.52,318.03,317.05,317.06,902.0,309.0506,309.547,308.5931,308.6028,902.0
2021-03-23 12:05:00,316.8,316.81,316.32,316.68,5328.0,308.3498,308.3595,307.8826,308.233,5328.0
2021-03-23 12:10:00,316.51,316.68,316.23,316.39,2916.0,308.0675,308.233,307.795,307.9507,2916.0
2021-03-23 12:15:00,316.52,316.97,316.36,316.95,1700.0,308.0772,308.5152,307.9215,308.4958,1700.0
2021-03-23 12:20:00,316.6,316.6,315.58,316.06,3113.0,308.1551,308.1551,307.1623,307.6295,3113.0
2021-03-23 12:25:00,315.9,316.27,315.88,315.98,912.0,307.4738,307.8339,307.4543,307.5516,912.0
2021-03-23 12:30:00,316.03,316.69,316.03,316.37,4395.0,307.6003,308.2427,307.6003,307.9312,4395.0
2021-03-23 12:35:00,316.26,316.26,315.4,315.72,5600.0,307.8242,307.8242,306.9871,307.2986,5600.0
2021-03-23 12:40:00,315.62,315.75,315.27,315.34,1300.0,307.2012,307.3278,306.8606,306.9287,1300.0
2021-03-23 12:45:00,315.24,315.83,315.07,315.71,3328.0,306.8314,307.4056,306.6659,307.2888,3328.0
2021-03-23 12:50:00,315.59,315.65,315.09,315.39,2100.0,307.172,307.2304,306.6854,306.9774,2100.0
2021-03-23 12:55:00,315.42,315.78,315.18,315.18,2110.0,307.0066,307.357,306.773,306.773,2110.0
2021-03-23 13:00:00,315.5,316.35,315.5,316.12,1923.0,307.0844,307.9118,307.0844,307.6879,1923.0
2021-03-23 13:05:00,316.38,316.51,316.37,316.48,450.0,307.941,308.0675,307.9312,308.0383,450.0
2021-03-23 13:10:00,316.15,316.4,315.76,316.36,3863.0,307.7171,307.9604,307.3375,307.9215,3863.0
2021-03-23 13:15:00,316.2,316.39,316.2,316.37,900.0,307.7658,307.9507,307.7658,307.9312,900.0
2021-03-23 13:20:00,316.36,316.51,316.21,316.41,2000.0,307.9215,308.0675,307.7755,307.9702,2000.0
2021-03-23 13:25:00,316.45,317.31,316.38,317.31,5057.0,308.0091,308.8462,307.941,308.8462,5057.0
2021-03-23 13:30:00,317.26,317.55,316.41,316.41,3550.0,308.7975,309.0798,307.9702,307.9702,3550.0
2021-03-23 13:35:00,316.01,316.18,315.78,315.79,1400.0,307.5808,307.7463,307.357,307.3667,1400.0
2021-03-23 13:40:00,315.54,315.57,315.05,315.17,1094.0,307.1234,307.1526,306.6464,306.7632,1094.0
2021-03-23 13:45:00,315.02,316.0,314.51,315.94,4605.0,306.6172,307.5711,306.1209,307.5127,4605.0
2021-03-23 13:50:00,315.93,315.93,315.13,315.5,3200.0,307.503,307.503,306.7243,307.0844,3200.0
2021-03-23 13:55:00,315.22,315.74,315.11,315.74,4446.0,306.8119,307.318,306.7048,307.318,4446.0
2021-03-23 14:00:00,315.49,315.49,315.46,315.48,542.0,307.0747,307.0747,307.0455,307.065,542.0
2021-03-23 14:05:00,315.43,316.28,315.42,316.08,8509.0,307.0163,307.8436,307.0066,307.649,8509.0
2021-03-23 14:10:00,316.27,316.27,315.63,315.79,4436.0,307.8339,307.8339,307.211,307.3667,4436.0
2021-03-23 14:15:00,315.48,315.52,315.09,315.09,1254.0,307.065,307.1039,306.6854,306.6854,1254.0
2021-03-23 14:20:00,315.11,315.59,314.68,314.68,1572.0,306.7048,307.172,306.2863,306.2863,1572.0
2021-03-23 14:25:00,314.71,315.11,314.27,314.79,2000.0,306.3155,306.7048,305.8873,306.3934,2000.0
2021-03-23 14:30:00,314.59,314.92,314.46,314.6,1900.0,306.1987,306.5199,306.0722,306.2085,1900.0
2021-03-23 14:35:00,314.74,314.94,314.1,314.29,1831.0,306.3447,306.5394,305.7218,305.9067,1831.0
2021-03-23 14:40:00,314.12,314.15,312.78,313.55,8470.0,305.7413,305.7705,304.437,305.1865,8470.0
2021-03-23 14:45:00,313.23,313.23,312.42,312.79,5707.0,304.875,304.875,304.0866,304.4467,5707.0
2021-03-23 14:50:00,312.75,312.96,312.45,312.81,3800.0,304.4078,304.6122,304.1158,304.4662,3800.0
2021-03-23 14:55:00,312.82,312.86,312.64,312.75,2573.0,304.4759,304.5149,304.3007,304.4078,2573.0
2021-03-23 15:00:00,312.75,314.83,312.74,314.66,9083.0,304.4078,306.4323,304.3981,306.2669,9083.0
2021-03-23 15:05:00,314.67,315.84,314.66,315.38,4584.0,306.2766,307.4154,306.2669,306.9676,4584.0
2021-03-23 15:10:00,315.39,315.39,314.61,315.18,3838.0,306.9774,306.9774,306.2182,306.773,3838.0
2021-03-23 15:15:00,315.0,315.09,314.48,314.75,10353.0,306.5978,306.6854,306.0917,306.3545,10353.0
2021-03-23 15:20:00,314.59,314.63,313.18,313.36,10300.0,306.1987,306.2377,304.8263,305.0015,10300.0
2021-03-23 15:25:00,313.67,314.8,313.67,314.65,3050.0,305.3033,306.4031,305.3033,306.2571,3050.0
2021-03-23 15:30:00,314.47,314.47,313.28,314.24,3963.0,306.0819,306.0819,304.9237,305.8581,3963.0
2021-03-23 15:35:00,314.3,315.0,313.9,314.66,5145.0,305.9165,306.5978,305.5271,306.2669,5145.0
2021-03-23 15:40:00,314.58,315.43,314.57,315.25,5391.0,306.189,307.0163,306.1793,306.8411,5391.0
2021-03-23 15:45:00,315.09,315.81,314.96,315.49,4135.0,306.6854,307.3862,306.5588,307.0747,4135.0
2021-03-23 15:50:00,315.14,316.12,314.93,316.12,12150.0,306.734,307.6879,306.5296,307.6879,12150.0
2021-03-23 15:55:00,316.3,316.74,315.86,316.25,27564.0,307.8631,308.2914,307.4348,307.8144,27564.0
2021-03-24 09:30:00,320.7,321.17,320.12,320.13,7965.0,312.1457,312.6032,311.5812,311.5909,7965.0
2021-03-24 09:35:00,320.35,322.81,320.34,322.36,2444.0,311.8051,314.1995,311.7953,313.7615,2444.0
2021-03-24 09:40:00,322.37,322.37,320.35,320.35,9631.0,313.7712,313.7712,311.8051,311.8051,9631.0
2021-03-24 09:45:00,321.22,321.66,319.99,321.33,12629.0,312.6519,313.0801,311.4547,312.7589,12629.0
2021-03-24 09:50:00,321.41,322.28,320.66,320.66,2704.0,312.8368,313.6836,312.1068,312.1068,2704.0
2021-03-24 09:55:00,321.91,321.92,320.05,320.05,1110.0,313.3235,313.3332,311.5131,311.5131,1110.0
2021-03-24 10:00:00,320.8,321.5,320.8,321.16,600.0,312.2431,312.9244,312.2431,312.5935,600.0
2021-03-24 10:05:00,321.16,321.16,321.16,321.16,0.0,312.5935,312.5935,312.5935,312.5935,0.0
2021-03-24 10:10:00,321.65,322.44,321.34,322.42,1155.0,313.0704,313.8393,312.7687,313.8199,1155.0
2021-03-24 10:15:00,322.23,322.33,322.23,322.24,394.0,313.6349,313.7323,313.6349,313.6447,394.0
2021-03-24 10:20:00,322.24,322.24,321.98,321.99,300.0,313.6447,313.6447,313.3916,313.4013,300.0
2021-03-24 10:25:00,320.95,322.13,320.95,322.13,300.0,312.3891,313.5376,312.3891,313.5376,300.0
2021-03-24 10:30:00,322.28,323.28,322.28,323.28,700.0,313.6836,314.6569,313.6836,314.6569,700.0
2021-03-24 10:35:00,324.06,324.08,324.06,324.08,200.0,315.4161,315.4356,315.4161,315.4356,200.0
2021-03-24 10:40:00,324.02,324.23,323.77,324.0,3700.0,315.3772,315.5816,315.1339,315.3577,3700.0
2021-03-24 10:45:00,324.0,324.69,323.68,324.65,900.0,315.3577,316.0293,315.0463,315.9904,900.0
2021-03-24 10:50:00,325.0,326.02,324.82,325.82,3244.0,316.331,317.3238,316.1558,317.1292,3244.0
2021-03-24 10:55:00,326.02,326.23,325.57,325.94,2007.0,317.3238,317.5282,316.8858,317.246,2007.0
2021-03-24 11:00:00,325.96,327.6,325.77,327.25,12920.0,317.2654,318.8617,317.0805,318.521,12920.0
2021-03-24 11:05:00,327.24,327.87,326.42,327.04,7498.0,318.5113,319.1245,317.7132,318.3166,7498.0
2021-03-24 11:10:00,327.09,327.09,326.02,326.46,4269.0,318.3653,318.3653,317.3238,317.7521,4269.0
2021-03-24 11:15:00,326.32,326.72,325.59,325.6,3400.0,317.6158,318.0052,316.9053,316.915,3400.0
2021-03-24 11:20:00,325.78,326.38,325.38,326.38,1500.0,317.0902,317.6742,316.7009,317.6742,1500.0
2021-03-24 11:25:00,326.24,327.29,326.24,327.29,856.0,317.538,318.56,317.538,318.56,856.0
2021-03-24 11:30:00,327.52,327.52,326.92,327.26,2473.0,318.7838,318.7838,318.1998,318.5308,2473.0
2021-03-24 11:35:00,327.44,327.64,327.43,327.58,1206.0,318.706,318.9006,318.6962,318.8422,1206.0
2021-03-24 11:40:00,327.36,327.53,326.51,326.99,1100.0,318.6281,318.7936,317.8008,318.268,1100.0
2021-03-24 11:45:00,326.94,327.17,326.92,326.92,600.0,318.2193,318.4432,318.1998,318.1998,600.0
2021-03-24 11:50:00,326.48,326.65,326.47,326.65,646.0,317.7716,317.937,317.7618,317.937,646.0
2021-03-24 11:55:00,326.31,326.5,326.18,326.5,300.0,317.6061,317.791,317.4796,317.791,300.0
2021-03-24 12:00:00,326.86,327.02,326.57,326.83,1600.0,318.1414,318.2972,317.8592,318.1122,1600.0
2021-03-24 12:05:00,326.59,326.79,326.59,326.73,400.0,317.8786,318.0733,317.8786,318.0149,400.0
2021-03-24 12:10:00,327.14,327.14,326.82,326.82,963.0,318.414,318.414,318.1025,318.1025,963.0
2021-03-24 12:15:00,326.56,326.67,325.91,326.33,1638.0,317.8494,317.9565,317.2168,317.6256,1638.0
2021-03-24 12:20:00,326.29,326.6,325.89,325.94,4221.0,317.5866,317.8884,317.1973,317.246,4221.0
2021-03-24 12:25:00,325.47,325.96,324.73,325.45,1709.0,316.7885,317.2654,316.0682,316.769,1709.0
2021-03-24 12:30:00,325.63,325.64,324.54,324.55,2107.0,316.9442,316.954,315.8833,315.893,2107.0
2021-03-24 12:35:00,324.57,324.63,323.99,324.18,1621.0,315.9125,315.9709,315.348,315.5329,1621.0
2021-03-24 12:40:00,324.48,325.11,324.33,325.1,1500.0,315.8249,316.4381,315.6789,316.4284,1500.0
2021-03-24 12:45:00,325.13,325.13,324.72,324.73,408.0,316.4576,316.4576,316.0585,316.0682,408.0
2021-03-24 12:50:00,324.46,324.46,323.82,323.82,1194.0,315.8054,315.8054,315.1825,315.1825,1194.0
2021-03-24 12:55:00,324.52,324.82,324.52,324.71,735.0,315.8638,316.1558,315.8638,316.0488,735.0
2021-03-24 13:00:00,324.75,324.76,324.0,324.0,600.0,316.0877,316.0974,315.3577,315.3577,600.0
2021-03-24 13:05:00,324.32,324.32,323.72,323.94,1143.0,315.6692,315.6692,315.0852,315.2993,1143.0
2021-03-24 13:10:00,323.79,324.03,323.57,323.57,1200.0,315.1533,315.3869,314.9392,314.9392,1200.0
2021-03-24 13:15:00,322.99,322.99,322.29,322.66,1000.0,314.3747,314.3747,313.6933,314.0535,1000.0
2021-03-24 13:20:00,323.0,323.46,323.0,323.25,938.0,314.3844,314.8321,314.3844,314.6277,938.0
2021-03-24 13:25:00,322.99,323.98,322.99,323.98,1201.0,314.3747,315.3383,314.3747,315.3383,1201.0
2021-03-24 13:30:00,323.98,324.91,323.92,324.38,1700.0,315.3383,316.2434,315.2799,315.7276,1700.0
2021-03-24 13:35:00,324.32,324.52,323.92,323.92,1400.0,315.6692,315.8638,315.2799,315.2799,1400.0
2021-03-24 13:40:00,324.32,324.32,323.77,323.77,600.0,315.6692,315.6692,315.1339,315.1339,600.0
2021-03-24 13:45:00,324.13,324.81,323.96,324.63,1700.0,315.4843,316.1461,315.3188,315.9709,1700.0
2021-03-24 13:50:00,324.75,324.76,324.6,324.73,600.0,316.0877,316.0974,315.9417,316.0682,600.0
2021-03-24 13:55:00,324.71,324.92,324.27,324.27,2501.0,316.0488,316.2532,315.6205,315.6205,2501.0
2021-03-24 14:00:00,324.63,324.63,324.24,324.24,624.0,315.9709,315.9709,315.5913,315.5913,624.0
2021-03-24 14:05:00,324.02,324.39,323.91,324.12,1300.0,315.3772,315.7373,315.2701,315.4745,1300.0
2021-03-24 14:10:00,324.2,324.2,324.01,324.01,988.0,315.5524,315.5524,315.3675,315.3675,988.0
2021-03-24 14:15:00,323.67,324.09,323.23,323.84,3498.0,315.0365,315.4453,314.6083,315.202,3498.0
2021-03-24 14:20:00,324.26,324.56,324.25,324.56,807.0,315.6108,315.9028,315.6011,315.9028,807.0
2021-03-24 14:25:00,324.56,324.56,324.06,324.3,700.0,315.9028,315.9028,315.4161,315.6497,700.0
2021-03-24 14:30:00,324.06,324.21,323.16,323.69,1993.0,315.4161,315.5621,314.5401,315.056,1993.0
2021-03-24 14:35:00,323.51,323.51,323.05,323.05,300.0,314.8808,314.8808,314.4331,314.4331,300.0
2021-03-24 14:40:00,323.49,323.75,323.1,323.44,1558.0,314.8613,315.1144,314.4817,314.8127,1558.0
2021-03-24 14:45:00,323.09,324.49,323.01,324.49,1100.0,314.472,315.8346,314.3941,315.8346,1100.0
2021-03-24 14:50:00,324.24,324.24,323.44,323.44,1400.0,315.5913,315.5913,314.8127,314.8127,1400.0
2021-03-24 14:55:00,323.67,324.52,323.61,323.93,3502.0,315.0365,315.8638,314.9781,315.2896,3502.0
2021-03-24 15:00:00,324.13,324.88,324.13,324.88,3147.0,315.4843,316.2142,315.4843,316.2142,3147.0
2021-03-24 15:05:00,324.92,325.86,324.92,325.5,1797.0,316.2532,317.1681,316.2532,316.8177,1797.0
2021-03-24 15:10:00,325.65,325.96,325.39,325.39,3301.0,316.9637,317.2654,316.7106,316.7106,3301.0
2021-03-24 15:15:00,325.32,326.3,325.32,326.3,1402.0,316.6425,317.5964,316.6425,317.5964,1402.0
2021-03-24 15:20:00,326.06,326.06,325.29,325.56,2112.0,317.3628,317.3628,316.6133,316.8761,2112.0
2021-03-24 15:25:00,325.55,325.55,324.61,324.85,3200.0,316.8664,316.8664,315.9514,316.185,3200.0
2021-03-24 15:30:00,324.88,325.08,324.25,324.25,3000.0,316.2142,316.4089,315.6011,315.6011,3000.0
2021-03-24 15:35:00,324.26,324.57,323.75,323.97,4300.0,315.6108,315.9125,315.1144,315.3285,4300.0
2021-03-24 15:40:00,323.98,324.16,323.34,323.43,2100.0,315.3383,315.5135,314.7153,314.8029,2100.0
2021-03-24 15:45:00,323.48,323.96,323.34,323.44,2413.0,314.8516,315.3188,314.7153,314.8127,2413.0
2021-03-24 15:50:00,323.21,323.52,322.82,323.35,8328.0,314.5888,314.8905,314.2092,314.7251,8328.0
2021-03-24 15:55:00,323.02,323.34,322.21,322.21,16952.0,314.4039,314.7153,313.6155,313.6155,16952.0
2021-03-25 09:30:00,322.87,323.44,320.2,320.37,7013.0,314.2579,314.8127,311.6591,311.8245,7013.0
2021-03-25 09:35:00,319.94,319.94,319.05,319.05,200.0,311.406,311.406,310.5398,310.5398,200.0
2021-03-25 09:40:00,318.81,319.74,318.39,318.39,500.0,310.3062,311.2113,309.8974,309.8974,500.0
2021-03-25 09:45:00,317.93,319.84,317.24,319.63,2395.0,309.4496,311.3087,308.778,311.1043,2395.0
2021-03-25 09:50:00,319.63,319.63,319.63,319.63,0.0,311.1043,311.1043,311.1043,311.1043,0.0
2021-03-25 09:55:00,319.63,320.15,319.55,319.59,4720.0,311.1043,311.6104,311.0264,311.0653,4720.0
2021-03-25 10:00:00,319.83,320.05,319.33,319.66,6527.0,311.2989,311.5131,310.8123,311.1335,6527.0
2021-03-25 10:05:00,319.66,319.66,319.66,319.66,0.0,311.1335,311.1335,311.1335,311.1335,0.0
2021-03-25 10:10:00,320.01,320.43,319.89,320.0,6093.0,311.4741,311.8829,311.3573,311.4644,6093.0
2021-03-25 10:15:00,319.93,320.04,319.85,319.85,5142.0,311.3963,311.5033,311.3184,311.3184,5142.0
2021-03-25 10:20:00,320.0,320.0,319.62,319.63,1300.0,311.4644,311.4644,311.0945,311.1043,1300.0
2021-03-25 10:25:00,319.6,320.04,319.6,319.8,1300.0,311.0751,311.5033,311.0751,311.2697,1300.0
2021-03-25 10:30:00,319.8,320.05,319.7,319.7,3700.0,311.2697,311.5131,311.1724,311.1724,3700.0
2021-03-25 10:35:00,319.37,319.79,319.36,319.79,300.0,310.8512,311.26,310.8415,311.26,300.0
2021-03-25 10:40:00,319.14,320.0,319.14,319.88,1133.0,310.6274,311.4644,310.6274,311.3476,1133.0
2021-03-25 10:45:00,320.0,320.02,319.98,320.0,1600.0,311.4644,311.4839,311.4449,311.4644,1600.0
2021-03-25 10:50:00,319.69,319.7,319.11,319.42,1200.0,311.1627,311.1724,310.5982,310.8999,1200.0
2021-03-25 10:55:00,319.67,320.36,319.67,320.0,6837.0,311.1432,311.8148,311.1432,311.4644,6837.0
2021-03-25 11:00:00,320.0,321.66,319.91,321.57,10652.0,311.4644,313.0801,311.3768,312.9925,10652.0
2021-03-25 11:05:00,321.27,321.97,321.27,321.51,1930.0,312.7005,313.3819,312.7005,312.9341,1930.0
2021-03-25 11:10:00,321.53,323.21,321.53,322.85,4125.0,312.9536,314.5888,312.9536,314.2384,4125.0
2021-03-25 11:15:00,323.29,323.97,323.23,323.81,1225.0,314.6667,315.3285,314.6083,315.1728,1225.0
2021-03-25 11:20:00,324.1,324.99,324.1,324.36,2194.0,315.4551,316.3213,315.4551,315.7081,2194.0
2021-03-25 11:25:00,324.35,325.28,324.35,325.28,2484.0,315.6984,316.6036,315.6984,316.6036,2484.0
2021-03-25 11:30:00,325.43,326.18,325.39,325.59,3000.0,316.7496,317.4796,316.7106,316.9053,3000.0
2021-03-25 11:35:00,326.04,326.34,325.83,326.33,3138.0,317.3433,317.6353,317.1389,317.6256,3138.0
2021-03-25 11:40:00,326.06,326.13,325.83,325.83,7400.0,317.3628,317.4309,317.1389,317.1389,7400.0
2021-03-25 11:45:00,325.57,325.58,324.47,324.47,2635.0,316.8858,316.8956,315.8152,315.8152,2635.0
2021-03-25 11:50:00,324.0,325.83,324.0,325.57,3500.0,315.3577,317.1389,315.3577,316.8858,3500.0
2021-03-25 11:55:00,326.0,326.83,325.65,326.68,1500.0,317.3044,318.1122,316.9637,317.9662,1500.0
2021-03-25 12:00:00,326.71,326.92,326.21,326.65,2950.0,317.9954,318.1998,317.5088,317.937,2950.0
2021-03-25 12:05:00,326.43,326.57,326.01,326.02,2445.0,317.7229,317.8592,317.3141,317.3238,2445.0
2021-03-25 12:10:00,325.95,326.27,325.44,325.96,2454.0,317.2557,317.5672,316.7593,317.2654,2454.0
2021-03-25 12:15:00,326.19,327.27,325.96,327.27,3690.0,317.4893,318.5405,317.2654,318.5405,3690.0
2021-03-25 12:20:00,327.5,327.68,327.2,327.31,3800.0,318.7644,318.9396,318.4724,318.5794,3800.0
2021-03-25 12:25:00,327.42,327.59,326.63,326.74,7400.0,318.6865,318.852,317.9176,318.0246,7400.0
2021-03-25 12:30:00,326.95,330.62,326.95,330.32,7004.0,318.229,321.8011,318.229,321.5091,7004.0
2021-03-25 12:35:00,330.55,330.66,330.06,330.06,5744.0,321.733,321.8401,321.2561,321.2561,5744.0
2021-03-25 12:40:00,329.99,330.66,329.59,330.66,1000.0,321.1879,321.8401,320.7986,321.8401,1000.0
2021-03-25 12:45:00,330.72,331.27,330.72,331.27,1120.0,321.8985,322.4338,321.8985,322.4338,1120.0
2021-03-25 12:50:00,331.21,331.44,330.52,330.82,2307.0,322.3754,322.5993,321.7038,321.9958,2307.0
2021-03-25 12:55:00,330.61,330.8,330.27,330.27,500.0,321.7914,321.9763,321.4605,321.4605,500.0
2021-03-25 13:00:00,330.27,330.27,329.3,329.31,1200.0,321.4605,321.4605,320.5163,320.5261,1200.0
2021-03-25 13:05:00,329.8,329.92,329.53,329.61,800.0,321.003,321.1198,320.7402,320.8181,800.0
2021-03-25 13:10:00,330.22,330.6,329.85,330.6,1200.0,321.4118,321.7817,321.0517,321.7817,1200.0
2021-03-25 13:15:00,330.9,330.9,329.54,329.8,2005.0,322.0737,322.0737,320.7499,321.003,2005.0
2021-03-25 13:20:00,329.92,329.92,329.45,329.8,928.0,321.1198,321.1198,320.6623,321.003,928.0
2021-03-25 13:25:00,329.75,330.02,329.53,329.54,1513.0,320.9543,321.2171,320.7402,320.7499,1513.0
2021-03-25 13:30:00,329.81,329.81,328.47,328.47,900.0,321.0127,321.0127,319.7085,319.7085,900.0
2021-03-25 13:35:00,328.44,328.98,328.3,328.88,1201.0,319.6793,320.2049,319.543,320.1076,1201.0
2021-03-25 13:40:00,329.36,330.01,329.22,329.88,3100.0,320.5747,321.2074,320.4385,321.0809,3100.0
2021-03-25 13:45:00,329.19,330.2,329.19,330.06,803.0,320.4093,321.3923,320.4093,321.2561,803.0
2021-03-25 13:50:00,329.68,329.77,328.89,329.33,1601.0,320.8862,320.9738,320.1173,320.5455,1601.0
2021-03-25 13:55:00,329.34,329.4,328.47,328.71,1552.0,320.5553,320.6137,319.7085,319.9421,1552.0
2021-03-25 14:00:00,328.94,328.94,328.42,328.9,1161.0,320.166,320.166,319.6598,320.127,1161.0
2021-03-25 14:05:00,328.66,329.3,328.42,329.25,2400.0,319.8934,320.5163,319.6598,320.4677,2400.0
2021-03-25 14:10:00,329.12,329.86,329.0,329.68,2281.0,320.3411,321.0614,320.2244,320.8862,2281.0
2021-03-25 14:15:00,329.56,330.63,329.56,329.97,2206.0,320.7694,321.8109,320.7694,321.1685,2206.0
2021-03-25 14:20:00,330.11,330.67,329.59,330.67,3595.0,321.3047,321.8498,320.7986,321.8498,3595.0
2021-03-25 14:25:00,330.79,331.31,329.84,329.84,3261.0,321.9666,322.4727,321.0419,321.0419,3261.0
2021-03-25 14:30:00,329.88,330.26,329.88,330.18,907.0,321.0809,321.4507,321.0809,321.3729,907.0
2021-03-25 14:35:00,330.17,331.25,329.9,331.24,1400.0,321.3631,322.4143,321.1003,322.4046,1400.0
2021-03-25 14:40:00,331.69,331.87,331.01,331.01,2313.0,322.8426,323.0178,322.1807,322.1807,2313.0
2021-03-25 14:45:00,331.47,331.68,330.93,331.02,1500.0,322.6285,322.8329,322.1029,322.1905,1500.0
2021-03-25 14:50:00,331.13,332.52,331.12,332.16,1418.0,322.2975,323.6505,322.2878,323.3001,1418.0
2021-03-25 14:55:00,332.58,332.81,332.18,332.81,600.0,323.7089,323.9327,323.3195,323.9327,600.0
2021-03-25 15:00:00,332.46,332.78,331.33,331.34,7381.0,323.5921,323.9035,322.4922,322.5019,7381.0
2021-03-25 15:05:00,331.43,331.65,331.22,331.58,1457.0,322.5895,322.8037,322.3851,322.7355,1457.0
2021-03-25 15:10:00,331.52,332.99,331.51,332.78,3200.0,322.6771,324.1079,322.6674,323.9035,3200.0
2021-03-25 15:15:00,332.77,334.37,332.76,333.94,5603.0,323.8938,325.4511,323.8841,325.0326,5603.0
2021-03-25 15:20:00,333.98,334.4,333.89,334.32,4100.0,325.0715,325.4803,324.9839,325.4024,4100.0
2021-03-25 15:25:00,334.43,334.57,333.14,333.76,4986.0,325.5095,325.6458,324.2539,324.8574,4986.0
2021-03-25 15:30:00,333.75,334.6,333.57,334.6,6917.0,324.8476,325.675,324.6725,325.675,6917.0
2021-03-25 15:35:00,334.37,334.92,333.9,334.63,4003.0,325.4511,325.9864,324.9936,325.7042,4003.0
2021-03-25 15:40:00,334.65,335.07,333.76,334.03,9146.0,325.7236,326.1324,324.8574,325.1202,9146.0
2021-03-25 15:45:00,334.12,334.96,333.97,334.42,5630.0,325.2078,326.0254,325.0618,325.4998,5630.0
2021-03-25 15:50:00,334.2,334.98,333.68,333.72,17555.0,325.2856,326.0448,324.7795,324.8185,17555.0
2021-03-25 15:55:00,333.7,334.04,333.03,333.24,29847.0,324.799,325.1299,324.1469,324.3513,29847.0
2021-03-26 09:30:00,343.0,343.0,338.57,340.92,39460.0,333.8509,333.8509,329.5391,331.8264,39460.0
2021-03-26 09:35:00,340.34,341.93,335.5,337.73,16498.0,331.2619,332.8095,326.551,328.7215,16498.0
2021-03-26 09:40:00,336.72,338.88,336.0,337.8,12081.0,327.7384,329.8408,327.0376,328.7896,12081.0
2021-03-26 09:45:00,337.9,338.98,336.6,338.66,8008.0,328.887,329.9381,327.6216,329.6267,8008.0
2021-03-26 09:50:00,339.97,341.22,338.2,338.98,9772.0,330.9017,332.1184,329.179,329.9381,9772.0
2021-03-26 09:55:00,339.05,341.57,337.99,341.16,9237.0,330.0063,332.4591,328.9746,332.06,9237.0
2021-03-26 10:00:00,341.19,342.87,340.5,340.93,4901.0,332.0892,333.7244,331.4176,331.8361,4901.0
2021-03-26 10:05:00,341.18,341.52,340.45,341.1,7305.0,332.0795,332.4104,331.3689,332.0016,7305.0
2021-03-26 10:10:00,341.33,343.28,340.85,342.59,4078.0,332.2255,334.1234,331.7583,333.4519,4078.0
2021-03-26 10:15:00,342.52,344.11,342.0,344.11,11113.0,333.3837,334.9313,332.8776,334.9313,11113.0
2021-03-26 10:20:00,343.55,344.9,343.5,344.89,4367.0,334.3862,335.7002,334.3376,335.6905,4367.0
2021-03-26 10:25:00,344.62,344.81,343.0,343.0,15590.0,335.4277,335.6126,333.8509,333.8509,15590.0
2021-03-26 10:30:00,342.84,342.9,341.5,341.5,4099.0,333.6952,333.7536,332.3909,332.3909,4099.0
2021-03-26 10:35:00,341.7,342.0,340.91,340.91,2605.0,332.5856,332.8776,331.8167,331.8167,2605.0
2021-03-26 10:40:00,340.4,341.43,339.13,339.52,14790.0,331.3203,332.3228,330.0841,330.4637,14790.0
2021-03-26 10:45:00,339.09,339.68,337.5,338.65,9505.0,330.0452,330.6195,328.4976,329.6169,9505.0
2021-03-26 10:50:00,338.59,339.07,338.35,339.06,3547.0,329.5585,330.0257,329.325,330.016,3547.0
2021-03-26 10:55:00,339.0,339.27,337.68,337.68,4531.0,329.9576,330.2204,328.6728,328.6728,4531.0
2021-03-26 11:00:00,337.77,337.77,336.76,336.97,1210.0,328.7604,328.7604,327.7774,327.9818,1210.0
2021-03-26 11:05:00,336.96,338.2,336.51,337.65,4665.0,327.972,329.179,327.534,328.6436,4665.0
2021-03-26 11:10:00,338.03,338.03,336.4,336.41,1820.0,329.0135,329.0135,327.427,327.4367,1820.0
2021-03-26 11:15:00,336.0,337.44,335.76,337.43,2897.0,327.0376,328.4392,326.804,328.4295,2897.0
2021-03-26 11:20:00,337.66,337.7,336.6,337.23,1500.0,328.6534,328.6923,327.6216,328.2348,1500.0
2021-03-26 11:25:00,337.38,337.82,337.11,337.11,1262.0,328.3808,328.8091,328.118,328.118,1262.0
2021-03-26 11:30:00,337.22,338.25,337.22,338.19,3061.0,328.2251,329.2276,328.2251,329.1692,3061.0
2021-03-26 11:35:00,338.0,338.31,337.85,337.85,2715.0,328.9843,329.286,328.8383,328.8383,2715.0
2021-03-26 11:40:00,337.79,339.3,337.68,339.29,7133.0,328.7799,330.2496,328.6728,330.2399,7133.0
2021-03-26 11:45:00,339.5,340.0,338.99,339.07,4275.0,330.4443,330.9309,329.9479,330.0257,4275.0
2021-03-26 11:50:00,339.17,339.17,337.98,338.13,1025.0,330.1231,330.1231,328.9648,329.1108,1025.0
2021-03-26 11:55:00,338.37,339.27,338.3,339.18,2300.0,329.3444,330.2204,329.2763,330.1328,2300.0
2021-03-26 12:00:00,338.78,339.05,338.3,338.74,2900.0,329.7435,330.0063,329.2763,329.7045,2900.0
2021-03-26 12:05:00,338.86,339.15,338.53,338.94,1800.0,329.8213,330.1036,329.5001,329.8992,1800.0
2021-03-26 12:10:00,338.75,339.86,338.5,339.42,4050.0,329.7143,330.7947,329.4709,330.3664,4050.0
2021-03-26 12:15:00,339.4,340.25,339.4,339.98,4700.0,330.3469,331.1743,330.3469,330.9115,4700.0
2021-03-26 12:20:00,339.99,340.03,338.91,339.38,2806.0,330.9212,330.9601,329.87,330.3275,2806.0
2021-03-26 12:25:00,339.42,339.65,338.87,339.0,2107.0,330.3664,330.5903,329.8311,329.9576,2107.0
2021-03-26 12:30:00,339.12,339.4,339.01,339.13,1440.0,330.0744,330.3469,329.9673,330.0841,1440.0
2021-03-26 12:35:00,339.23,339.41,338.52,338.84,1500.0,330.1815,330.3567,329.4904,329.8019,1500.0
2021-03-26 12:40:00,338.57,339.06,338.26,338.99,2050.0,329.5391,330.016,329.2374,329.9479,2050.0
2021-03-26 12:45:00,339.12,339.17,338.64,338.78,1169.0,330.0744,330.1231,329.6072,329.7435,1169.0
2021-03-26 12:50:00,339.07,340.12,338.81,339.84,5145.0,330.0257,331.0477,329.7727,330.7752,5145.0
2021-03-26 12:55:00,340.13,340.29,339.59,339.72,847.0,331.0575,331.2132,330.5319,330.6584,847.0
2021-03-26 13:00:00,339.91,340.55,339.59,340.21,2300.0,330.8433,331.4663,330.5319,331.1353,2300.0
2021-03-26 13:05:00,340.39,341.64,340.39,341.53,1663.0,331.3105,332.5272,331.3105,332.4201,1663.0
2021-03-26 13:10:00,341.56,342.05,340.41,340.41,3490.0,332.4493,332.9263,331.33,331.33,3490.0
2021-03-26 13:15:00,340.83,340.85,340.19,340.85,500.0,331.7388,331.7583,331.1159,331.7583,500.0
2021-03-26 13:20:00,340.58,340.68,340.03,340.61,1757.0,331.4955,331.5928,330.9601,331.5247,1757.0
2021-03-26 13:25:00,340.49,340.63,339.69,339.69,2150.0,331.4079,331.5441,330.6292,330.6292,2150.0
2021-03-26 13:30:00,339.75,340.54,339.75,340.54,1304.0,330.6876,331.4565,330.6876,331.4565,1304.0
2021-03-26 13:35:00,340.64,340.72,339.42,339.42,2850.0,331.5539,331.6317,330.3664,330.3664,2850.0
2021-03-26 13:40:00,339.64,339.86,339.03,339.03,1500.0,330.5805,330.7947,329.9868,329.9868,1500.0
2021-03-26 13:45:00,339.13,339.37,338.62,338.91,3364.0,330.0841,330.3177,329.5877,329.87,3364.0
2021-03-26 13:50:00,339.04,339.18,338.53,339.07,3974.0,329.9965,330.1328,329.5001,330.0257,3974.0
2021-03-26 13:55:00,338.91,339.12,338.87,338.97,991.0,329.87,330.0744,329.8311,329.9284,991.0
2021-03-26 14:00:00,338.81,339.04,338.5,338.5,1800.0,329.7727,329.9965,329.4709,329.4709,1800.0
2021-03-26 14:05:00,339.03,339.03,337.77,338.03,5424.0,329.9868,329.9868,328.7604,329.0135,5424.0
2021-03-26 14:10:00,338.28,338.74,338.0,338.6,4992.0,329.2568,329.7045,328.9843,329.5683,4992.0
2021-03-26 14:15:00,338.41,338.41,337.74,337.74,1100.0,329.3834,329.3834,328.7312,328.7312,1100.0
2021-03-26 14:20:00,337.6,338.51,337.6,338.51,1869.0,328.595,329.4807,328.595,329.4807,1869.0
2021-03-26 14:25:00,338.97,339.61,338.52,339.31,2800.0,329.9284,330.5513,329.4904,330.2593,2800.0
2021-03-26 14:30:00,339.59,340.48,339.59,339.78,3100.0,330.5319,331.3981,330.5319,330.7168,3100.0
2021-03-26 14:35:00,339.9,340.1,339.44,340.0,1600.0,330.8336,331.0283,330.3859,330.9309,1600.0
2021-03-26 14:40:00,339.25,340.25,339.24,340.14,3900.0,330.2009,331.1743,330.1912,331.0672,3900.0
2021-03-26 14:45:00,340.13,340.99,339.69,340.0,4658.0,331.0575,331.8945,330.6292,330.9309,4658.0
2021-03-26 14:50:00,340.08,342.21,339.86,341.88,5266.0,331.0088,333.082,330.7947,332.7608,5266.0
2021-03-26 14:55:00,341.55,341.78,341.18,341.66,2612.0,332.4396,332.6635,332.0795,332.5467,2612.0
2021-03-26 15:00:00,341.3,341.79,340.96,341.13,3766.0,332.1963,332.6732,331.8653,332.0308,3766.0
2021-03-26 15:05:00,341.06,341.37,340.9,340.95,3000.0,331.9627,332.2644,331.8069,331.8556,3000.0
2021-03-26 15:10:00,340.5,341.13,340.03,340.74,3699.0,331.4176,332.0308,330.9601,331.6512,3699.0
2021-03-26 15:15:00,340.8,341.01,340.68,340.86,1200.0,331.7096,331.914,331.5928,331.768,1200.0
2021-03-26 15:20:00,340.64,341.87,340.64,341.72,10405.0,331.5539,332.7511,331.5539,332.6051,10405.0
2021-03-26 15:25:00,341.54,341.6,341.0,341.13,3800.0,332.4299,332.4883,331.9043,332.0308,3800.0
2021-03-26 15:30:00,341.23,341.31,340.78,341.04,6905.0,332.1281,332.206,331.6901,331.9432,6905.0
2021-03-26 15:35:00,341.04,341.04,339.63,339.92,10499.0,331.9432,331.9432,330.5708,330.8531,10499.0
2021-03-26 15:40:00,340.19,340.6,339.97,340.1,5552.0,331.1159,331.5149,330.9017,331.0283,5552.0
2021-03-26 15:45:00,340.1,340.55,339.99,340.13,6445.0,331.0283,331.4663,330.9212,331.0575,6445.0
2021-03-26 15:50:00,340.27,340.65,340.27,340.45,12352.0,331.1937,331.5636,331.1937,331.3689,12352.0
2021-03-26 15:55:00,340.63,341.63,340.32,340.92,45533.0,331.5441,332.5175,331.2424,331.8264,45533.0
2021-03-29 09:30:00,343.45,344.18,341.35,342.02,17782.0,334.2889,334.9994,332.2449,332.8971,17782.0
2021-03-29 09:35:00,341.93,343.88,341.92,342.34,30983.0,332.8095,334.7074,332.7997,333.2085,30983.0
2021-03-29 09:40:00,342.35,344.99,342.03,343.67,14450.0,333.2183,335.7878,332.9068,334.503,14450.0
2021-03-29 09:45:00,344.3,346.99,344.3,345.41,4485.0,335.1162,337.7345,335.1162,336.1966,4485.0
2021-03-29 09:50:00,345.8,347.02,345.18,345.94,4000.0,336.5762,337.7637,335.9728,336.7125,4000.0
2021-03-29 09:55:00,345.95,346.0,344.69,344.83,3305.0,336.7222,336.7709,335.4958,335.6321,3305.0
2021-03-29 10:00:00,344.81,346.26,344.46,346.0,5458.0,335.6126,337.024,335.272,336.7709,5458.0
2021-03-29 10:05:00,345.54,346.17,344.9,345.01,7956.0,336.3232,336.9364,335.7002,335.8073,7956.0
2021-03-29 10:10:00,345.12,345.4,343.78,343.78,4184.0,335.9144,336.1869,334.6101,334.6101,4184.0
2021-03-29 10:15:00,343.67,344.23,343.39,344.23,1865.0,334.503,335.0481,334.2305,335.0481,1865.0
2021-03-29 10:20:00,344.29,344.29,342.39,342.61,3700.0,335.1065,335.1065,333.2572,333.4713,3700.0
2021-03-29 10:25:00,342.1,343.55,342.09,342.09,13598.0,332.9749,334.3862,332.9652,332.9652,13598.0
2021-03-29 10:30:00,341.69,342.41,340.0,340.12,6430.0,332.5759,333.2767,330.9309,331.0477,6430.0
2021-03-29 10:35:00,339.81,342.19,339.81,342.18,3201.0,330.746,333.0625,330.746,333.0528,3201.0
2021-03-29 10:40:00,341.34,341.36,339.63,340.25,3593.0,332.2352,332.2547,330.5708,331.1743,3593.0
2021-03-29 10:45:00,340.05,341.11,339.59,340.82,11385.0,330.9796,332.0113,330.5319,331.7291,11385.0
2021-03-29 10:50:00,340.5,340.59,339.43,339.58,2798.0,331.4176,331.5052,330.3761,330.5221,2798.0
2021-03-29 10:55:00,339.84,341.55,339.84,341.45,4936.0,330.7752,332.4396,330.7752,332.3423,4936.0
2021-03-29 11:00:00,341.7,341.96,340.46,340.55,12000.0,332.5856,332.8387,331.3787,331.4663,12000.0
2021-03-29 11:05:00,340.9,341.03,339.62,339.76,6110.0,331.8069,331.9335,330.5611,330.6973,6110.0
2021-03-29 11:10:00,339.73,340.22,339.23,339.29,2608.0,330.6681,331.1451,330.1815,330.2399,2608.0
2021-03-29 11:15:00,339.67,340.66,339.67,339.75,2314.0,330.6097,331.5733,330.6097,330.6876,2314.0
2021-03-29 11:20:00,339.92,340.0,339.48,339.59,1050.0,330.8531,330.9309,330.4248,330.5319,1050.0
2021-03-29 11:25:00,339.64,340.61,339.64,340.61,1000.0,330.5805,331.5247,330.5805,331.5247,1000.0
2021-03-29 11:30:00,340.0,340.74,339.89,340.61,1390.0,330.9309,331.6512,330.8239,331.5247,1390.0
2021-03-29 11:35:00,340.33,340.33,339.75,339.75,1141.0,331.2521,331.2521,330.6876,330.6876,1141.0
2021-03-29 11:40:00,339.54,340.13,339.51,340.13,800.0,330.4832,331.0575,330.454,331.0575,800.0
2021-03-29 11:45:00,340.08,340.08,339.44,339.44,4700.0,331.0088,331.0088,330.3859,330.3859,4700.0
2021-03-29 11:50:00,339.0,340.39,338.46,339.52,3951.0,329.9576,331.3105,329.432,330.4637,3951.0
2021-03-29 11:55:00,339.52,339.54,338.73,339.32,700.0,330.4637,330.4832,329.6948,330.2691,700.0
2021-03-29 12:00:00,339.45,340.0,339.44,339.91,1012.0,330.3956,330.9309,330.3859,330.8433,1012.0
2021-03-29 12:05:00,339.34,339.35,338.9,338.91,1007.0,330.2885,330.2983,329.8603,329.87,1007.0
2021-03-29 12:10:00,338.81,339.25,338.36,339.25,3168.0,329.7727,330.2009,329.3347,330.2009,3168.0
2021-03-29 12:15:00,339.51,339.51,339.0,339.0,900.0,330.454,330.454,329.9576,329.9576,900.0
2021-03-29 12:20:00,339.04,339.04,339.04,339.04,300.0,329.9965,329.9965,329.9965,329.9965,300.0
2021-03-29 12:25:00,339.59,339.82,339.14,339.57,1376.0,330.5319,330.7557,330.0939,330.5124,1376.0
2021-03-29 12:30:00,339.85,340.57,339.4,339.43,6613.0,330.7849,331.4857,330.3469,330.3761,6613.0
2021-03-29 12:35:00,339.79,339.79,339.22,339.53,2509.0,330.7265,330.7265,330.1717,330.4735,2509.0
2021-03-29 12:40:00,339.59,339.59,339.59,339.59,100.0,330.5319,330.5319,330.5319,330.5319,100.0
2021-03-29 12:45:00,339.6,340.0,339.6,340.0,780.0,330.5416,330.9309,330.5416,330.9309,780.0
2021-03-29 12:50:00,339.8,340.32,339.46,340.32,500.0,330.7363,331.2424,330.4053,331.2424,500.0
2021-03-29 12:55:00,340.09,340.51,339.69,339.69,5600.0,331.0185,331.4273,330.6292,330.6292,5600.0
2021-03-29 13:00:00,339.76,339.98,339.47,339.94,2350.0,330.6973,330.9115,330.4151,330.8725,2350.0
2021-03-29 13:05:00,340.55,340.55,339.39,339.39,800.0,331.4663,331.4663,330.3372,330.3372,800.0
2021-03-29 13:10:00,339.72,339.93,339.35,339.45,2000.0,330.6584,330.8628,330.2983,330.3956,2000.0
2021-03-29 13:15:00,339.48,339.48,339.3,339.3,510.0,330.4248,330.4248,330.2496,330.2496,510.0
2021-03-29 13:20:00,339.57,339.8,339.57,339.8,640.0,330.5124,330.7363,330.5124,330.7363,640.0
2021-03-29 13:25:00,340.05,340.05,339.75,339.76,533.0,330.9796,330.9796,330.6876,330.6973,533.0
2021-03-29 13:30:00,339.47,340.49,339.47,340.49,908.0,330.4151,331.4079,330.4151,331.4079,908.0
2021-03-29 13:35:00,340.44,340.44,339.49,339.5,1306.0,331.3592,331.3592,330.4345,330.4443,1306.0
2021-03-29 13:40:00,339.3,339.32,338.44,338.8,1227.0,330.2496,330.2691,329.4126,329.7629,1227.0
2021-03-29 13:45:00,338.67,339.68,338.59,339.43,2874.0,329.6364,330.6195,329.5585,330.3761,2874.0
2021-03-29 13:50:00,339.4,340.29,339.23,340.29,2322.0,330.3469,331.2132,330.1815,331.2132,2322.0
2021-03-29 13:55:00,339.64,339.64,339.52,339.53,300.0,330.5805,330.5805,330.4637,330.4735,300.0
2021-03-29 14:00:00,339.49,340.2,339.38,339.95,956.0,330.4345,331.1256,330.3275,330.8823,956.0
2021-03-29 14:05:00,340.07,340.1,339.53,340.1,300.0,330.9991,331.0283,330.4735,331.0283,300.0
2021-03-29 14:10:00,340.94,341.59,340.31,341.59,1000.0,331.8459,332.4785,331.2327,332.4785,1000.0
2021-03-29 14:15:00,341.66,341.66,341.04,341.32,1100.0,332.5467,332.5467,331.9432,332.2157,1100.0
2021-03-29 14:20:00,341.5,342.28,341.45,341.95,1129.0,332.3909,333.1501,332.3423,332.8289,1129.0
2021-03-29 14:25:00,341.47,342.39,341.29,342.07,1575.0,332.3617,333.2572,332.1865,332.9457,1575.0
2021-03-29 14:30:00,342.27,342.84,341.16,341.17,1800.0,333.1404,333.6952,332.06,332.0697,1800.0
2021-03-29 14:35:00,341.42,341.42,340.5,340.95,1700.0,332.3131,332.3131,331.4176,331.8556,1700.0
2021-03-29 14:40:00,340.96,341.29,340.96,341.08,600.0,331.8653,332.1865,331.8653,331.9821,600.0
2021-03-29 14:45:00,341.04,341.91,340.91,341.23,1857.0,331.9432,332.79,331.8167,332.1281,1857.0
2021-03-29 14:50:00,340.66,340.94,340.63,340.87,1000.0,331.5733,331.8459,331.5441,331.7777,1000.0
2021-03-29 14:55:00,340.51,340.61,340.04,340.19,1402.0,331.4273,331.5247,330.9699,331.1159,1402.0
2021-03-29 15:00:00,340.81,341.56,340.81,341.56,900.0,331.7193,332.4493,331.7193,332.4493,900.0
2021-03-29 15:05:00,341.43,341.6,341.13,341.6,1400.0,332.3228,332.4883,332.0308,332.4883,1400.0
2021-03-29 15:10:00,341.41,341.7,341.0,341.31,3879.0,332.3033,332.5856,331.9043,332.206,3879.0
2021-03-29 15:15:00,341.51,342.46,341.51,342.26,1525.0,332.4007,333.3253,332.4007,333.1307,1525.0
2021-03-29 15:20:00,342.47,342.6,342.19,342.5,3639.0,333.3351,333.4616,333.0625,333.3643,3639.0
2021-03-29 15:25:00,342.95,343.67,342.6,342.68,5588.0,333.8023,334.503,333.4616,333.5395,5588.0
2021-03-29 15:30:00,342.61,342.73,341.39,341.39,2702.0,333.4713,333.5881,332.2839,332.2839,2702.0
2021-03-29 15:35:00,341.39,342.39,341.35,342.25,6594.0,332.2839,333.2572,332.2449,333.1209,6594.0
2021-03-29 15:40:00,342.08,342.35,341.43,341.66,5758.0,332.9555,333.2183,332.3228,332.5467,5758.0
2021-03-29 15:45:00,341.53,342.17,341.53,341.68,2471.0,332.4201,333.0431,332.4201,332.5661,2471.0
2021-03-29 15:50:00,341.57,341.71,340.83,340.96,27074.0,332.4591,332.5953,331.7388,331.8653,27074.0
2021-03-29 15:55:00,340.62,341.24,340.2,340.68,17105.0,331.5344,332.1379,331.1256,331.5928,17105.0
2021-03-30 09:30:00,338.07,342.99,338.07,342.99,7824.0,329.0524,333.8412,329.0524,333.8412,7824.0
2021-03-30 09:35:00,341.52,343.66,340.66,342.06,3280.0,332.4104,334.4933,331.5733,332.936,3280.0
2021-03-30 09:40:00,344.0,344.0,341.78,343.28,1900.0,334.8242,334.8242,332.6635,334.1234,1900.0
2021-03-30 09:45:00,343.31,344.0,342.5,342.5,4633.0,334.1526,334.8242,333.3643,333.3643,4633.0
2021-03-30 09:50:00,341.71,343.92,341.71,343.47,3422.0,332.5953,334.7464,332.5953,334.3084,3422.0
2021-03-30 09:55:00,344.07,344.32,342.78,344.15,2898.0,334.8924,335.1357,333.6368,334.9702,2898.0
2021-03-30 10:00:00,343.05,345.16,343.05,343.97,4140.0,333.8996,335.9533,333.8996,334.795,4140.0
2021-03-30 10:05:00,344.69,345.16,343.9,345.16,1200.0,335.4958,335.9533,334.7269,335.9533,1200.0
2021-03-30 10:10:00,345.35,346.62,343.81,345.32,12524.0,336.1382,337.3744,334.6393,336.109,12524.0
2021-03-30 10:15:00,345.41,346.86,345.05,346.6,2792.0,336.1966,337.608,335.8462,337.3549,2792.0
2021-03-30 10:20:00,346.27,346.27,344.19,346.22,8394.0,337.0337,337.0337,335.0092,336.985,8394.0
2021-03-30 10:25:00,345.65,346.28,345.34,346.28,3365.0,336.4302,337.0434,336.1285,337.0434,3365.0
2021-03-30 10:30:00,346.42,347.5,345.62,347.22,4500.0,337.1797,338.2309,336.401,337.9584,4500.0
2021-03-30 10:35:00,347.71,348.13,347.03,347.33,4405.0,338.4353,338.8441,337.7734,338.0654,4405.0
2021-03-30 10:40:00,347.63,347.99,347.2,347.51,1700.0,338.3574,338.7078,337.9389,338.2406,1700.0
2021-03-30 10:45:00,347.36,347.36,346.13,346.76,2499.0,338.0946,338.0946,336.8974,337.5106,2499.0
2021-03-30 10:50:00,347.12,347.46,346.63,346.67,1000.0,337.861,338.192,337.3841,337.423,1000.0
2021-03-30 10:55:00,346.68,347.12,346.51,346.51,2259.0,337.4328,337.861,337.2673,337.2673,2259.0
2021-03-30 11:00:00,345.89,346.31,345.42,345.78,2804.0,336.6638,337.0726,336.2064,336.5568,2804.0
2021-03-30 11:05:00,345.86,346.59,345.79,346.47,3000.0,336.6346,337.3452,336.5665,337.2284,3000.0
2021-03-30 11:10:00,346.86,347.61,346.64,347.29,1800.0,337.608,338.338,337.3938,338.0265,1800.0
2021-03-30 11:15:00,347.19,347.19,345.07,345.07,1780.0,337.9292,337.9292,335.8657,335.8657,1780.0
2021-03-30 11:20:00,345.48,345.48,344.3,344.77,2500.0,336.2648,336.2648,335.1162,335.5737,2500.0
2021-03-30 11:25:00,344.95,344.95,343.83,343.83,3254.0,335.7489,335.7489,334.6588,334.6588,3254.0
2021-03-30 11:30:00,344.09,344.09,343.03,343.03,3203.0,334.9118,334.9118,333.8801,333.8801,3203.0
2021-03-30 11:35:00,343.04,343.69,342.62,343.01,12462.0,333.8899,334.5225,333.4811,333.8607,12462.0
2021-03-30 11:40:00,343.12,343.12,342.0,343.06,10060.0,333.9677,333.9677,332.8776,333.9093,10060.0
2021-03-30 11:45:00,343.45,343.9,343.02,343.4,3272.0,334.2889,334.7269,333.8704,334.2402,3272.0
2021-03-30 11:50:00,342.98,343.17,342.09,342.69,3030.0,333.8315,334.0164,332.9652,333.5492,3030.0
2021-03-30 11:55:00,343.32,343.32,341.84,341.84,835.0,334.1624,334.1624,332.7219,332.7219,835.0
2021-03-30 12:00:00,341.5,341.91,341.5,341.86,550.0,332.3909,332.79,332.3909,332.7413,550.0
2021-03-30 12:05:00,341.55,341.55,341.51,341.51,400.0,332.4396,332.4396,332.4007,332.4007,400.0
2021-03-30 12:10:00,342.08,342.54,342.07,342.51,3060.0,332.9555,333.4032,332.9457,333.374,3060.0
2021-03-30 12:15:00,342.41,342.59,342.04,342.23,2100.0,333.2767,333.4519,332.9165,333.1015,2100.0
2021-03-30 12:20:00,341.44,341.45,341.14,341.21,650.0,332.3325,332.3423,332.0405,332.1087,650.0
2021-03-30 12:25:00,341.04,341.7,341.04,341.69,201.0,331.9432,332.5856,331.9432,332.5759,201.0
2021-03-30 12:30:00,341.54,341.54,340.88,340.88,3225.0,332.4299,332.4299,331.7875,331.7875,3225.0
2021-03-30 12:35:00,341.01,341.49,340.71,341.49,900.0,331.914,332.3812,331.622,332.3812,900.0
2021-03-30 12:40:00,341.68,342.48,341.33,342.2,2465.0,332.5661,333.3448,332.2255,333.0723,2465.0
2021-03-30 12:45:00,342.27,342.27,341.78,341.78,500.0,333.1404,333.1404,332.6635,332.6635,500.0
2021-03-30 12:50:00,341.76,342.06,341.51,341.95,1081.0,332.644,332.936,332.4007,332.8289,1081.0
2021-03-30 12:55:00,341.76,342.58,341.62,341.63,1927.0,332.644,333.4421,332.5077,332.5175,1927.0
2021-03-30 13:00:00,341.24,341.92,341.24,341.92,500.0,332.1379,332.7997,332.1379,332.7997,500.0
2021-03-30 13:05:00,341.95,341.95,341.51,341.51,500.0,332.8289,332.8289,332.4007,332.4007,500.0
2021-03-30 13:10:00,341.26,341.32,339.69,339.7,4353.0,332.1573,332.2157,330.6292,330.6389,4353.0
2021-03-30 13:15:00,340.07,340.5,339.84,340.05,858.0,330.9991,331.4176,330.7752,330.9796,858.0
2021-03-30 13:20:00,340.48,340.48,339.87,340.0,3721.0,331.3981,331.3981,330.8044,330.9309,3721.0
2021-03-30 13:25:00,340.19,340.69,339.96,340.12,4200.0,331.1159,331.6025,330.892,331.0477,4200.0
2021-03-30 13:30:00,340.64,341.01,340.22,340.56,3097.0,331.5539,331.914,331.1451,331.476,3097.0
2021-03-30 13:35:00,340.94,341.39,340.05,341.1,2807.0,331.8459,332.2839,330.9796,332.0016,2807.0
2021-03-30 13:40:00,340.72,341.48,340.71,341.24,600.0,331.6317,332.3715,331.622,332.1379,600.0
2021-03-30 13:45:00,340.81,341.53,340.65,340.87,1600.0,331.7193,332.4201,331.5636,331.7777,1600.0
2021-03-30 13:50:00,340.59,340.59,340.58,340.59,100.0,331.5052,331.5052,331.4955,331.5052,100.0
2021-03-30 13:55:00,341.08,341.27,340.71,340.81,1100.0,331.9821,332.1671,331.622,331.7193,1100.0
2021-03-30 14:00:00,340.16,340.18,339.25,339.99,2500.0,331.0867,331.1061,330.2009,330.9212,2500.0
2021-03-30 14:05:00,340.25,341.21,339.85,341.21,2400.0,331.1743,332.1087,330.7849,332.1087,2400.0
2021-03-30 14:10:00,341.01,341.97,340.73,341.97,5354.0,331.914,332.8484,331.6415,332.8484,5354.0
2021-03-30 14:15:00,341.38,344.05,341.38,343.47,10816.0,332.2741,334.8729,332.2741,334.3084,10816.0
2021-03-30 14:20:00,343.1,343.46,342.8,343.25,3489.0,333.9483,334.2986,333.6563,334.0942,3489.0
2021-03-30 14:25:00,343.11,343.69,343.06,343.68,3095.0,333.958,334.5225,333.9093,334.5128,3095.0
2021-03-30 14:30:00,343.27,344.2,342.92,342.95,2920.0,334.1137,335.0189,333.7731,333.8023,2920.0
2021-03-30 14:35:00,342.52,342.97,342.29,342.59,2785.0,333.3837,333.8217,333.1599,333.4519,2785.0
2021-03-30 14:40:00,341.85,342.4,341.54,342.4,1500.0,332.7316,333.2669,332.4299,333.2669,1500.0
2021-03-30 14:45:00,342.49,342.79,342.01,342.13,2900.0,333.3545,333.6465,332.8873,333.0041,2900.0
2021-03-30 14:50:00,342.11,343.28,342.11,343.21,1900.0,332.9847,334.1234,332.9847,334.0553,1900.0
2021-03-30 14:55:00,343.21,343.84,343.03,343.29,2600.0,334.0553,334.6685,333.8801,334.1332,2600.0
2021-03-30 15:00:00,343.26,343.75,342.16,343.75,2700.0,334.104,334.5809,333.0333,334.5809,2700.0
2021-03-30 15:05:00,343.96,344.83,343.5,344.19,2778.0,334.7853,335.6321,334.3376,335.0092,2778.0
2021-03-30 15:10:00,343.8,344.16,343.32,343.57,2540.0,334.6296,334.98,334.1624,334.4057,2540.0
2021-03-30 15:15:00,343.87,344.29,343.59,343.75,1825.0,334.6977,335.1065,334.4252,334.5809,1825.0
2021-03-30 15:20:00,343.73,344.9,343.73,344.9,1457.0,334.5614,335.7002,334.5614,335.7002,1457.0
2021-03-30 15:25:00,344.52,344.91,344.35,344.56,3704.0,335.3304,335.71,335.1649,335.3693,3704.0
2021-03-30 15:30:00,344.88,344.88,344.21,344.32,4241.0,335.6808,335.6808,335.0286,335.1357,4241.0
2021-03-30 15:35:00,344.43,344.43,343.54,343.63,5090.0,335.2428,335.2428,334.3765,334.4641,5090.0
2021-03-30 15:40:00,343.74,343.99,343.5,343.6,3335.0,334.5712,334.8145,334.3376,334.4349,3335.0
2021-03-30 15:45:00,343.5,344.01,343.24,344.01,8513.0,334.3376,334.834,334.0845,334.834,8513.0
2021-03-30 15:50:00,343.83,343.84,342.76,343.34,9550.0,334.6588,334.6685,333.6173,334.1818,9550.0
2021-03-30 15:55:00,343.34,343.77,342.18,343.63,22329.0,334.1818,334.6004,333.0528,334.4641,22329.0
2021-03-31 09:30:00,348.0,350.39,346.99,349.0,24470.0,338.7175,341.0438,337.7345,339.6909,24470.0
2021-03-31 09:35:00,348.71,351.54,347.01,351.54,21310.0,339.4086,342.1631,337.754,342.1631,21310.0
2021-03-31 09:40:00,351.49,352.36,349.27,349.28,9236.0,342.1145,342.9613,339.9537,339.9634,9236.0
2021-03-31 09:45:00,349.0,349.9,345.56,346.13,16701.0,339.6909,340.5669,336.3426,336.8974,16701.0
2021-03-31 09:50:00,345.51,345.79,342.0,342.01,13746.0,336.294,336.5665,332.8776,332.8873,13746.0
2021-03-31 09:55:00,342.72,343.05,339.05,339.63,16319.0,333.5784,333.8996,330.0063,330.5708,16319.0
2021-03-31 10:00:00,340.25,340.33,336.52,336.53,10131.0,331.1743,331.2521,327.5438,327.5535,10131.0
2021-03-31 10:05:00,336.92,337.76,335.5,335.81,24402.0,327.9331,328.7507,326.551,326.8527,24402.0
2021-03-31 10:10:00,335.6,335.61,331.67,332.14,28203.0,326.6483,326.658,322.8231,323.2806,28203.0
2021-03-31 10:15:00,332.54,334.58,331.8,334.27,23738.0,323.6699,325.6555,322.9497,325.3538,23738.0
2021-03-31 10:20:00,334.31,336.47,333.66,336.32,11320.0,325.3927,327.4951,324.7601,327.3491,11320.0
2021-03-31 10:25:00,336.59,337.05,334.65,335.69,11141.0,327.6119,328.0596,325.7236,326.7359,11141.0
2021-03-31 10:30:00,335.84,336.29,334.96,335.93,2625.0,326.8819,327.3199,326.0254,326.9695,2625.0
2021-03-31 10:35:00,336.2,337.22,335.42,337.22,3048.0,327.2323,328.2251,326.4731,328.2251,3048.0
2021-03-31 10:40:00,337.43,338.0,335.64,335.64,6913.0,328.4295,328.9843,326.6872,326.6872,6913.0
2021-03-31 10:45:00,335.85,335.88,334.34,335.79,4000.0,326.8916,326.9208,325.4219,326.8332,4000.0
2021-03-31 10:50:00,335.28,336.88,334.98,334.99,4039.0,326.3368,327.8942,326.0448,326.0546,4039.0
2021-03-31 10:55:00,334.93,336.63,334.88,334.88,4745.0,325.9962,327.6508,325.9475,325.9475,4745.0
2021-03-31 11:00:00,335.28,337.09,335.26,337.09,3235.0,326.3368,328.0986,326.3174,328.0986,3235.0
2021-03-31 11:05:00,337.85,338.15,336.86,337.51,1563.0,328.8383,329.1303,327.8747,328.5074,1563.0
2021-03-31 11:10:00,337.44,337.44,335.53,336.29,2861.0,328.4392,328.4392,326.5802,327.3199,2861.0
2021-03-31 11:15:00,336.3,337.54,336.0,337.19,3462.0,327.3296,328.5366,327.0376,328.1959,3462.0
2021-03-31 11:20:00,337.37,337.77,337.25,337.49,2630.0,328.3711,328.7604,328.2543,328.4879,2630.0
2021-03-31 11:25:00,337.64,338.1,336.97,338.1,2927.0,328.6339,329.0816,327.9818,329.0816,2927.0
2021-03-31 11:30:00,337.81,338.13,337.5,337.73,5735.0,328.7994,329.1108,328.4976,328.7215,5735.0
2021-03-31 11:35:00,337.99,338.02,337.18,337.55,3599.0,328.9746,329.0038,328.1862,328.5463,3599.0
2021-03-31 11:40:00,337.02,338.2,337.02,338.18,1900.0,328.0304,329.179,328.0304,329.1595,1900.0
2021-03-31 11:45:00,338.3,338.94,338.23,338.61,1700.0,329.2763,329.8992,329.2082,329.578,1700.0
2021-03-31 11:50:00,338.61,338.7,336.8,337.15,3189.0,329.578,329.6656,327.8163,328.157,3189.0
2021-03-31 11:55:00,337.0,337.41,336.66,337.15,2130.0,328.011,328.41,327.68,328.157,2130.0
2021-03-31 12:00:00,337.8,337.81,337.36,337.36,1320.0,328.7896,328.7994,328.3614,328.3614,1320.0
2021-03-31 12:05:00,337.26,337.93,337.18,337.93,1500.0,328.264,328.9162,328.1862,328.9162,1500.0
2021-03-31 12:10:00,337.28,338.33,337.24,338.32,3751.0,328.2835,329.3055,328.2446,329.2958,3751.0
2021-03-31 12:15:00,338.05,338.27,337.4,338.18,4843.0,329.033,329.2471,328.4003,329.1595,4843.0
2021-03-31 12:20:00,338.19,338.19,337.41,337.41,2121.0,329.1692,329.1692,328.41,328.41,2121.0
2021-03-31 12:25:00,337.18,337.18,336.62,336.85,2710.0,328.1862,328.1862,327.6411,327.865,2710.0
2021-03-31 12:30:00,336.8,336.81,336.33,336.52,1228.0,327.8163,327.826,327.3588,327.5438,1228.0
2021-03-31 12:35:00,336.42,336.42,335.46,335.82,2863.0,327.4464,327.4464,326.512,326.8624,2863.0
2021-03-31 12:40:00,335.46,336.44,335.46,336.44,1837.0,326.512,327.4659,326.512,327.4659,1837.0
2021-03-31 12:45:00,336.65,336.65,336.01,336.01,1200.0,327.6703,327.6703,327.0474,327.0474,1200.0
2021-03-31 12:50:00,335.7,336.4,335.69,336.27,2350.0,326.7456,327.427,326.7359,327.3004,2350.0
2021-03-31 12:55:00,336.22,336.22,335.48,335.88,1249.0,327.2518,327.2518,326.5315,326.9208,1249.0
2021-03-31 13:00:00,335.99,336.04,335.23,335.39,3513.0,327.0279,327.0766,326.2882,326.4439,3513.0
2021-03-31 13:05:00,335.23,335.3,334.65,335.12,3252.0,326.2882,326.3563,325.7236,326.1811,3252.0
2021-03-31 13:10:00,335.55,335.71,335.0,335.0,1447.0,326.5996,326.7554,326.0643,326.0643,1447.0
2021-03-31 13:15:00,334.8,334.8,333.83,334.25,3202.0,325.8696,325.8696,324.9255,325.3343,3202.0
2021-03-31 13:20:00,334.4,334.5,333.73,333.73,1835.0,325.4803,325.5776,324.8282,324.8282,1835.0
2021-03-31 13:25:00,333.87,334.49,333.79,334.22,3032.0,324.9644,325.5679,324.8866,325.3051,3032.0
2021-03-31 13:30:00,334.32,335.94,334.32,335.89,3121.0,325.4024,326.9792,325.4024,326.9306,3121.0
2021-03-31 13:35:00,336.13,336.13,335.0,335.39,2027.0,327.1642,327.1642,326.0643,326.4439,2027.0
2021-03-31 13:40:00,335.31,335.43,334.66,334.8,1200.0,326.366,326.4828,325.7334,325.8696,1200.0
2021-03-31 13:45:00,334.6,334.82,334.42,334.42,705.0,325.675,325.8891,325.4998,325.4998,705.0
2021-03-31 13:50:00,334.7,335.74,334.54,335.07,3938.0,325.7723,326.7846,325.6166,326.1324,3938.0
2021-03-31 13:55:00,335.52,337.25,335.51,337.25,2961.0,326.5704,328.2543,326.5607,328.2543,2961.0
2021-03-31 14:00:00,337.31,338.12,337.19,337.9,4834.0,328.3127,329.1011,328.1959,328.887,4834.0
2021-03-31 14:05:00,338.11,338.99,338.02,338.99,6044.0,329.0914,329.9479,329.0038,329.9479,6044.0
2021-03-31 14:10:00,338.81,339.45,338.21,338.82,6083.0,329.7727,330.3956,329.1887,329.7824,6083.0
2021-03-31 14:15:00,338.63,339.45,338.29,338.74,4999.0,329.5975,330.3956,329.2666,329.7045,4999.0
2021-03-31 14:20:00,338.79,339.08,338.48,339.08,3282.0,329.7532,330.0355,329.4515,330.0355,3282.0
2021-03-31 14:25:00,339.27,339.29,339.07,339.23,1252.0,330.2204,330.2399,330.0257,330.1815,1252.0
2021-03-31 14:30:00,339.24,340.54,339.24,340.34,5698.0,330.1912,331.4565,330.1912,331.2619,5698.0
2021-03-31 14:35:00,340.26,341.63,340.04,341.63,6866.0,331.184,332.5175,330.9699,332.5175,6866.0
2021-03-31 14:40:00,341.51,343.02,341.37,342.92,11441.0,332.4007,333.8704,332.2644,333.7731,11441.0
2021-03-31 14:45:00,343.04,343.04,340.6,340.6,4263.0,333.8899,333.8899,331.5149,331.5149,4263.0
2021-03-31 14:50:00,341.11,341.11,339.24,339.53,2173.0,332.0113,332.0113,330.1912,330.4735,2173.0
2021-03-31 14:55:00,339.88,340.11,339.41,339.41,1600.0,330.8141,331.038,330.3567,330.3567,1600.0
2021-03-31 15:00:00,339.38,339.9,338.5,338.85,5307.0,330.3275,330.8336,329.4709,329.8116,5307.0
2021-03-31 15:05:00,338.65,339.0,338.48,338.66,3900.0,329.6169,329.9576,329.4515,329.6267,3900.0
2021-03-31 15:10:00,338.45,338.45,337.11,337.26,2401.0,329.4223,329.4223,328.118,328.264,2401.0
2021-03-31 15:15:00,337.53,337.88,337.52,337.67,1916.0,328.5268,328.8675,328.5171,328.6631,1916.0
2021-03-31 15:20:00,337.84,337.87,336.58,336.72,15448.0,328.8286,328.8578,327.6022,327.7384,15448.0
2021-03-31 15:25:00,336.61,336.61,336.03,336.11,2200.0,327.6314,327.6314,327.0668,327.1447,2200.0
2021-03-31 15:30:00,335.89,337.98,335.89,337.92,7422.0,326.9306,328.9648,326.9306,328.9064,7422.0
2021-03-31 15:35:00,337.74,338.3,336.66,336.66,5351.0,328.7312,329.2763,327.68,327.68,5351.0
2021-03-31 15:40:00,336.65,337.09,336.65,336.72,4646.0,327.6703,328.0986,327.6703,327.7384,4646.0
2021-03-31 15:45:00,336.61,337.15,336.48,337.05,3744.0,327.6314,328.157,327.5048,328.0596,3744.0
2021-03-31 15:50:00,337.05,337.05,336.12,336.81,8940.0,328.0596,328.0596,327.1544,327.826,8940.0
2021-03-31 15:55:00,336.76,336.94,335.45,335.88,33348.0,327.7774,327.9526,326.5023,326.9208,33348.0
2021-04-01 09:30:00,334.2,339.15,332.42,336.94,41017.0,325.2856,330.1036,323.5531,327.9526,41017.0
2021-04-01 09:35:00,336.96,338.8,332.92,333.34,18290.0,327.972,329.7629,324.0398,324.4486,18290.0
2021-04-01 09:40:00,333.1,334.6,332.1,333.35,16357.0,324.215,325.675,323.2417,324.4583,16357.0
2021-04-01 09:45:00,334.06,335.13,333.0,333.38,6822.0,325.1494,326.1908,324.1177,324.4875,6822.0
2021-04-01 09:50:00,333.13,334.03,332.24,332.87,6404.0,324.2442,325.1202,323.3779,323.9911,6404.0
2021-04-01 09:55:00,333.28,334.33,330.54,330.57,14444.0,324.3902,325.4122,321.7233,321.7525,14444.0
2021-04-01 10:00:00,330.5,332.63,330.34,331.56,15052.0,321.6843,323.7575,321.5286,322.7161,15052.0
2021-04-01 10:05:00,331.71,332.49,331.62,331.87,5834.0,322.8621,323.6213,322.7745,323.0178,5834.0
2021-04-01 10:10:00,332.09,333.27,331.48,333.27,12303.0,323.2319,324.3805,322.6382,324.3805,12303.0
2021-04-01 10:15:00,333.15,333.6,332.43,332.51,7806.0,324.2637,324.7017,323.5629,323.6407,7806.0
2021-04-01 10:20:00,333.07,333.28,331.52,331.52,20409.0,324.1858,324.3902,322.6771,322.6771,20409.0
2021-04-01 10:25:00,331.92,332.3,330.83,331.26,11803.0,323.0665,323.4363,322.0055,322.4241,11803.0
2021-04-01 10:30:00,331.09,331.3,330.28,330.71,6110.0,322.2586,322.463,321.4702,321.8887,6110.0
2021-04-01 10:35:00,330.66,330.83,330.3,330.77,7125.0,321.8401,322.0055,321.4897,321.9471,7125.0
2021-04-01 10:40:00,331.15,331.43,330.68,331.43,3300.0,322.317,322.5895,321.8595,322.5895,3300.0
2021-04-01 10:45:00,331.19,331.81,330.97,330.98,4278.0,322.3559,322.9594,322.1418,322.1515,4278.0
2021-04-01 10:50:00,331.19,331.43,330.54,330.54,1860.0,322.3559,322.5895,321.7233,321.7233,1860.0
2021-04-01 10:55:00,330.63,331.07,330.15,330.52,2989.0,321.8109,322.2391,321.3437,321.7038,2989.0
2021-04-01 11:00:00,330.99,331.14,330.67,331.05,3985.0,322.1613,322.3073,321.8498,322.2197,3985.0
2021-04-01 11:05:00,331.23,331.23,330.25,330.32,2673.0,322.3949,322.3949,321.441,321.5091,2673.0
2021-04-01 11:10:00,330.47,331.43,330.31,330.64,6479.0,321.6551,322.5895,321.4994,321.8206,6479.0
2021-04-01 11:15:00,330.93,331.82,330.68,330.98,3321.0,322.1029,322.9691,321.8595,322.1515,3321.0
2021-04-01 11:20:00,330.81,331.37,330.41,331.29,3103.0,321.9861,322.5311,321.5967,322.4533,3103.0
2021-04-01 11:25:00,331.52,331.84,331.32,331.55,2059.0,322.6771,322.9886,322.4825,322.7063,2059.0
2021-04-01 11:30:00,331.4,331.62,330.83,330.83,2617.0,322.5603,322.7745,322.0055,322.0055,2617.0
2021-04-01 11:35:00,330.85,331.08,330.45,330.93,4110.0,322.025,322.2489,321.6357,322.1029,4110.0
2021-04-01 11:40:00,331.25,331.25,330.67,330.72,1179.0,322.4143,322.4143,321.8498,321.8985,1179.0
2021-04-01 11:45:00,330.56,330.66,330.29,330.44,2593.0,321.7427,321.8401,321.4799,321.6259,2593.0
2021-04-01 11:50:00,330.7,331.19,330.67,331.19,2407.0,321.879,322.3559,321.8498,322.3559,2407.0
2021-04-01 11:55:00,331.14,331.43,331.12,331.31,1512.0,322.3073,322.5895,322.2878,322.4727,1512.0
2021-04-01 12:00:00,331.99,332.7,331.83,332.05,5395.0,323.1346,323.8257,322.9789,323.193,5395.0
2021-04-01 12:05:00,332.23,332.96,332.23,332.62,3187.0,323.3682,324.0787,323.3682,323.7478,3187.0
2021-04-01 12:10:00,332.8,332.92,332.65,332.77,3320.0,323.923,324.0398,323.777,323.8938,3320.0
2021-04-01 12:15:00,332.78,332.91,332.58,332.64,2000.0,323.9035,324.0301,323.7089,323.7673,2000.0
2021-04-01 12:20:00,332.79,333.0,332.11,332.89,8440.0,323.9133,324.1177,323.2514,324.0106,8440.0
2021-04-01 12:25:00,333.11,333.11,332.42,332.42,2200.0,324.2247,324.2247,323.5531,323.5531,2200.0
2021-04-01 12:30:00,332.42,332.66,332.23,332.39,2123.0,323.5531,323.7867,323.3682,323.5239,2123.0
2021-04-01 12:35:00,332.47,332.49,331.54,331.81,3860.0,323.6018,323.6213,322.6966,322.9594,3860.0
2021-04-01 12:40:00,331.89,331.92,330.31,330.31,3100.0,323.0373,323.0665,321.4994,321.4994,3100.0
2021-04-01 12:45:00,330.53,330.68,329.81,330.47,18812.0,321.7135,321.8595,321.0127,321.6551,18812.0
2021-04-01 12:50:00,330.63,331.36,330.38,330.62,3716.0,321.8109,322.5214,321.5675,321.8011,3716.0
2021-04-01 12:55:00,330.35,330.68,330.34,330.51,3691.0,321.5383,321.8595,321.5286,321.6941,3691.0
2021-04-01 13:00:00,330.71,330.71,330.11,330.34,2500.0,321.8887,321.8887,321.3047,321.5286,2500.0
2021-04-01 13:05:00,330.15,331.09,330.14,331.02,2509.0,321.3437,322.2586,321.3339,322.1905,2509.0
2021-04-01 13:10:00,330.71,330.84,330.42,330.49,1600.0,321.8887,322.0153,321.6065,321.6746,1600.0
2021-04-01 13:15:00,330.62,330.77,330.39,330.39,2580.0,321.8011,321.9471,321.5773,321.5773,2580.0
2021-04-01 13:20:00,330.48,330.61,330.12,330.52,3723.0,321.6649,321.7914,321.3145,321.7038,3723.0
2021-04-01 13:25:00,330.6,331.4,330.51,330.92,3617.0,321.7817,322.5603,321.6941,322.0931,3617.0
2021-04-01 13:30:00,330.93,331.65,330.92,331.44,3624.0,322.1029,322.8037,322.0931,322.5993,3624.0
2021-04-01 13:35:00,331.59,331.59,330.73,331.13,3891.0,322.7453,322.7453,321.9082,322.2975,3891.0
2021-04-01 13:40:00,331.11,331.27,330.92,331.06,1637.0,322.2781,322.4338,322.0931,322.2294,1637.0
2021-04-01 13:45:00,331.21,331.74,331.06,331.44,4699.0,322.3754,322.8913,322.2294,322.5993,4699.0
2021-04-01 13:50:00,331.11,331.91,331.1,331.9,3953.0,322.2781,323.0567,322.2683,323.047,3953.0
2021-04-01 13:55:00,331.55,331.87,331.34,331.87,2619.0,322.7063,323.0178,322.5019,323.0178,2619.0
2021-04-01 14:00:00,331.77,331.77,331.45,331.45,1120.0,322.9205,322.9205,322.609,322.609,1120.0
2021-04-01 14:05:00,331.53,331.53,331.25,331.27,2620.0,322.6869,322.6869,322.4143,322.4338,2620.0
2021-04-01 14:10:00,331.35,331.38,331.15,331.25,2228.0,322.5117,322.5409,322.317,322.4143,2228.0
2021-04-01 14:15:00,330.96,331.36,330.94,331.36,3664.0,322.1321,322.5214,322.1126,322.5214,3664.0
2021-04-01 14:20:00,331.35,332.03,331.27,332.02,1872.0,322.5117,323.1735,322.4338,323.1638,1872.0
2021-04-01 14:25:00,331.9,332.07,331.72,332.07,1264.0,323.047,323.2125,322.8718,323.2125,1264.0
2021-04-01 14:30:00,331.91,332.63,331.89,332.62,1750.0,323.0567,323.7575,323.0373,323.7478,1750.0
2021-04-01 14:35:00,332.66,333.78,332.64,333.6,2861.0,323.7867,324.8768,323.7673,324.7017,2861.0
2021-04-01 14:40:00,333.52,333.74,333.32,333.38,2842.0,324.6238,324.8379,324.4291,324.4875,2842.0
2021-04-01 14:45:00,333.28,333.45,332.9,333.3,1901.0,324.3902,324.5557,324.0203,324.4097,1901.0
2021-04-01 14:50:00,333.17,333.45,332.9,333.03,3471.0,324.2831,324.5557,324.0203,324.1469,3471.0
2021-04-01 14:55:00,333.28,333.75,332.96,333.57,6072.0,324.3902,324.8476,324.0787,324.6725,6072.0
2021-04-01 15:00:00,333.42,333.42,332.54,332.69,4541.0,324.5265,324.5265,323.6699,323.8159,4541.0
2021-04-01 15:05:00,332.63,332.64,332.08,332.08,1505.0,323.7575,323.7673,323.2222,323.2222,1505.0
2021-04-01 15:10:00,332.11,332.21,331.71,331.71,3050.0,323.2514,323.3487,322.8621,322.8621,3050.0
2021-04-01 15:15:00,331.78,332.54,331.75,332.31,2180.0,322.9302,323.6699,322.901,323.4461,2180.0
2021-04-01 15:20:00,332.22,332.4,332.16,332.2,2976.0,323.3585,323.5337,323.3001,323.339,2976.0
2021-04-01 15:25:00,332.15,332.53,332.15,332.34,1584.0,323.2903,323.6602,323.2903,323.4753,1584.0
2021-04-01 15:30:00,332.26,332.49,331.88,332.49,2700.0,323.3974,323.6213,323.0275,323.6213,2700.0
2021-04-01 15:35:00,332.33,332.95,332.2,332.66,2783.0,323.4655,324.069,323.339,323.7867,2783.0
2021-04-01 15:40:00,332.51,332.83,332.34,332.65,2576.0,323.6407,323.9522,323.4753,323.777,2576.0
2021-04-01 15:45:00,332.66,333.33,332.58,333.33,4987.0,323.7867,324.4389,323.7089,324.4389,4987.0
2021-04-01 15:50:00,333.13,333.43,333.06,333.43,9853.0,324.2442,324.5362,324.1761,324.5362,9853.0
2021-04-01 15:55:00,333.42,334.0,333.25,333.88,28589.0,324.5265,325.091,324.361,324.9742,28589.0
2021-04-05 09:30:00,338.42,341.02,338.15,340.25,15217.0,329.3931,331.9237,329.1303,331.1743,15217.0
2021-04-05 09:35:00,340.19,341.18,339.0,339.19,3360.0,331.1159,332.0795,329.9576,330.1425,3360.0
2021-04-05 09:40:00,339.05,341.48,339.0,341.36,4394.0,330.0063,332.3715,329.9576,332.2547,4394.0
2021-04-05 09:45:00,341.86,342.0,340.66,341.12,8755.0,332.7413,332.8776,331.5733,332.0211,8755.0
2021-04-05 09:50:00,340.74,341.7,339.62,341.16,4443.0,331.6512,332.5856,330.5611,332.06,4443.0
2021-04-05 09:55:00,340.61,341.68,340.6,340.93,4600.0,331.5247,332.5661,331.5149,331.8361,4600.0
2021-04-05 10:00:00,340.91,340.91,340.0,340.27,1700.0,331.8167,331.8167,330.9309,331.1937,1700.0
2021-04-05 10:05:00,340.72,341.37,339.61,340.1,5729.0,331.6317,332.2644,330.5513,331.0283,5729.0
2021-04-05 10:10:00,339.78,340.92,339.78,340.54,800.0,330.7168,331.8264,330.7168,331.4565,800.0
2021-04-05 10:15:00,340.85,341.44,340.56,341.44,1640.0,331.7583,332.3325,331.476,332.3325,1640.0
2021-04-05 10:20:00,341.5,343.34,341.48,342.95,11127.0,332.3909,334.1818,332.3715,333.8023,11127.0
2021-04-05 10:25:00,342.51,342.8,341.18,341.64,2675.0,333.374,333.6563,332.0795,332.5272,2675.0
2021-04-05 10:30:00,341.56,342.1,341.18,341.54,3387.0,332.4493,332.9749,332.0795,332.4299,3387.0
2021-04-05 10:35:00,341.55,341.99,341.5,341.79,1766.0,332.4396,332.8679,332.3909,332.6732,1766.0
2021-04-05 10:40:00,341.9,342.08,341.29,341.65,1613.0,332.7803,332.9555,332.1865,332.5369,1613.0
2021-04-05 10:45:00,341.97,342.18,341.55,342.17,1646.0,332.8484,333.0528,332.4396,333.0431,1646.0
2021-04-05 10:50:00,341.86,342.31,341.23,341.23,4667.0,332.7413,333.1793,332.1281,332.1281,4667.0
2021-04-05 10:55:00,341.4,341.92,341.3,341.3,1717.0,332.2936,332.7997,332.1963,332.1963,1717.0
2021-04-05 11:00:00,341.23,342.07,341.23,341.34,3450.0,332.1281,332.9457,332.1281,332.2352,3450.0
2021-04-05 11:05:00,341.22,341.63,341.02,341.27,3030.0,332.1184,332.5175,331.9237,332.1671,3030.0
2021-04-05 11:10:00,340.64,341.52,340.64,341.52,500.0,331.5539,332.4104,331.5539,332.4104,500.0
2021-04-05 11:15:00,341.51,341.93,340.98,341.14,2493.0,332.4007,332.8095,331.8848,332.0405,2493.0
2021-04-05 11:20:00,340.86,342.12,340.86,342.12,5311.0,331.768,332.9944,331.768,332.9944,5311.0
2021-04-05 11:25:00,342.26,342.26,342.01,342.1,3869.0,333.1307,333.1307,332.8873,332.9749,3869.0
2021-04-05 11:30:00,342.16,342.77,342.0,342.29,6425.0,333.0333,333.6271,332.8776,333.1599,6425.0
2021-04-05 11:35:00,342.32,342.4,342.21,342.35,1784.0,333.1891,333.2669,333.082,333.2183,1784.0
2021-04-05 11:40:00,342.32,343.23,342.32,342.73,5445.0,333.1891,334.0748,333.1891,333.5881,5445.0
2021-04-05 11:45:00,343.26,343.66,343.19,343.32,4260.0,334.104,334.4933,334.0359,334.1624,4260.0
2021-04-05 11:50:00,343.54,344.17,343.42,344.09,3246.0,334.3765,334.9897,334.2597,334.9118,3246.0
2021-04-05 11:55:00,344.11,344.74,344.1,344.74,2800.0,334.9313,335.5445,334.9216,335.5445,2800.0
2021-04-05 12:00:00,344.79,344.79,344.17,344.77,3915.0,335.5932,335.5932,334.9897,335.5737,3915.0
2021-04-05 12:05:00,345.0,345.0,344.69,344.79,1267.0,335.7976,335.7976,335.4958,335.5932,1267.0
2021-04-05 12:10:00,345.28,345.4,344.98,345.34,3030.0,336.0701,336.1869,335.7781,336.1285,3030.0
2021-04-05 12:15:00,345.18,345.4,343.22,343.34,4055.0,335.9728,336.1869,334.065,334.1818,4055.0
2021-04-05 12:20:00,342.91,343.12,342.91,343.12,200.0,333.7633,333.9677,333.7633,333.9677,200.0
2021-04-05 12:25:00,343.13,343.82,343.13,343.53,1400.0,333.9775,334.649,333.9775,334.3668,1400.0
2021-04-05 12:30:00,343.62,344.45,343.62,344.21,1350.0,334.4544,335.2622,334.4544,335.0286,1350.0
2021-04-05 12:35:00,344.22,344.42,343.99,343.99,2072.0,335.0384,335.233,334.8145,334.8145,2072.0
2021-04-05 12:40:00,343.99,343.99,343.42,343.92,2307.0,334.8145,334.8145,334.2597,334.7464,2307.0
2021-04-05 12:45:00,344.02,344.11,343.47,343.48,2200.0,334.8437,334.9313,334.3084,334.3181,2200.0
2021-04-05 12:50:00,343.53,343.64,343.09,343.51,2316.0,334.3668,334.4738,333.9385,334.3473,2316.0
2021-04-05 12:55:00,343.25,343.26,342.31,342.51,1686.0,334.0942,334.104,333.1793,333.374,1686.0
2021-04-05 13:00:00,342.02,343.33,342.02,343.21,700.0,332.8971,334.1721,332.8971,334.0553,700.0
2021-04-05 13:05:00,343.15,343.49,342.98,343.09,2084.0,333.9969,334.3278,333.8315,333.9385,2084.0
2021-04-05 13:10:00,343.19,343.19,342.39,342.39,1150.0,334.0359,334.0359,333.2572,333.2572,1150.0
2021-04-05 13:15:00,342.5,342.58,342.05,342.05,1443.0,333.3643,333.4421,332.9263,332.9263,1443.0
2021-04-05 13:20:00,342.49,342.49,342.06,342.22,2428.0,333.3545,333.3545,332.936,333.0917,2428.0
2021-04-05 13:25:00,342.22,342.22,341.56,341.82,2470.0,333.0917,333.0917,332.4493,332.7024,2470.0
2021-04-05 13:30:00,341.93,342.51,341.89,341.99,1550.0,332.8095,333.374,332.7705,332.8679,1550.0
2021-04-05 13:35:00,342.05,342.37,341.95,341.95,1166.0,332.9263,333.2377,332.8289,332.8289,1166.0
2021-04-05 13:40:00,342.16,342.16,342.05,342.05,300.0,333.0333,333.0333,332.9263,332.9263,300.0
2021-04-05 13:45:00,342.58,342.58,342.44,342.44,801.0,333.4421,333.4421,333.3059,333.3059,801.0
2021-04-05 13:50:00,342.81,343.08,342.66,342.97,900.0,333.666,333.9288,333.52,333.8217,900.0
2021-04-05 13:55:00,342.86,343.24,342.85,343.24,900.0,333.7147,334.0845,333.7049,334.0845,900.0
2021-04-05 14:00:00,343.05,343.48,342.81,342.81,1499.0,333.8996,334.3181,333.666,333.666,1499.0
2021-04-05 14:05:00,342.55,342.55,342.27,342.5,1279.0,333.4129,333.4129,333.1404,333.3643,1279.0
2021-04-05 14:10:00,342.4,342.94,342.33,342.54,2548.0,333.2669,333.7925,333.1988,333.4032,2548.0
2021-04-05 14:15:00,342.61,342.96,342.61,342.77,648.0,333.4713,333.812,333.4713,333.6271,648.0
2021-04-05 14:20:00,342.95,343.03,342.51,342.63,1973.0,333.8023,333.8801,333.374,333.4908,1973.0
2021-04-05 14:25:00,342.81,342.84,342.6,342.6,1100.0,333.666,333.6952,333.4616,333.4616,1100.0
2021-04-05 14:30:00,342.53,342.58,342.33,342.33,900.0,333.3935,333.4421,333.1988,333.1988,900.0
2021-04-05 14:35:00,342.5,343.17,342.49,342.86,1100.0,333.3643,334.0164,333.3545,333.7147,1100.0
2021-04-05 14:40:00,342.94,343.28,342.85,343.06,1200.0,333.7925,334.1234,333.7049,333.9093,1200.0
2021-04-05 14:45:00,343.06,343.42,342.84,343.2,1315.0,333.9093,334.2597,333.6952,334.0456,1315.0
2021-04-05 14:50:00,343.2,343.37,342.98,343.07,1200.0,334.0456,334.211,333.8315,333.9191,1200.0
2021-04-05 14:55:00,343.16,343.53,343.06,343.19,1600.0,334.0067,334.3668,333.9093,334.0359,1600.0
2021-04-05 15:00:00,343.13,343.18,342.13,342.21,3516.0,333.9775,334.0261,333.0041,333.082,3516.0
2021-04-05 15:05:00,342.55,343.3,342.33,343.3,2119.0,333.4129,334.1429,333.1988,334.1429,2119.0
2021-04-05 15:10:00,343.46,343.46,343.3,343.3,1800.0,334.2986,334.2986,334.1429,334.1429,1800.0
2021-04-05 15:15:00,343.3,343.89,343.3,343.89,1000.0,334.1429,334.7172,334.1429,334.7172,1000.0
2021-04-05 15:20:00,343.77,343.77,343.4,343.41,1418.0,334.6004,334.6004,334.2402,334.25,1418.0
2021-04-05 15:25:00,343.29,343.65,343.17,343.65,900.0,334.1332,334.4836,334.0164,334.4836,900.0
2021-04-05 15:30:00,343.52,344.11,343.52,343.56,3425.0,334.357,334.9313,334.357,334.396,3425.0
2021-04-05 15:35:00,343.41,344.29,343.41,344.04,5995.0,334.25,335.1065,334.25,334.8632,5995.0
2021-04-05 15:40:00,343.89,344.47,343.65,344.16,2383.0,334.7172,335.2817,334.4836,334.98,2383.0
2021-04-05 15:45:00,344.47,345.2,344.45,345.12,6816.0,335.2817,335.9922,335.2622,335.9144,6816.0
2021-04-05 15:50:00,345.25,345.58,344.71,345.06,12002.0,336.0409,336.3621,335.5153,335.856,12002.0
2021-04-05 15:55:00,345.15,345.5,344.06,344.22,16228.0,335.9436,336.2842,334.8826,335.0384,16228.0
2021-04-06 09:30:00,343.75,344.25,343.43,343.52,7540.0,334.5809,335.0676,334.2694,334.357,7540.0
2021-04-06 09:35:00,344.36,344.65,343.17,343.17,1796.0,335.1746,335.4569,334.0164,334.0164,1796.0
2021-04-06 09:40:00,343.77,344.75,343.41,343.41,1300.0,334.6004,335.5542,334.25,334.25,1300.0
2021-04-06 09:45:00,343.41,343.53,342.83,343.52,2800.0,334.25,334.3668,333.6855,334.357,2800.0
2021-04-06 09:50:00,343.21,345.19,343.21,343.88,2436.0,334.0553,335.9825,334.0553,334.7074,2436.0
2021-04-06 09:55:00,344.43,344.43,343.39,343.94,2503.0,335.2428,335.2428,334.2305,334.7658,2503.0
2021-04-06 10:00:00,343.81,344.43,343.22,343.22,3483.0,334.6393,335.2428,334.065,334.065,3483.0
2021-04-06 10:05:00,342.74,342.74,342.27,342.73,1759.0,333.5979,333.5979,333.1404,333.5881,1759.0
2021-04-06 10:10:00,342.95,343.56,342.76,343.56,1500.0,333.8023,334.396,333.6173,334.396,1500.0
2021-04-06 10:15:00,343.5,344.46,343.46,343.89,692.0,334.3376,335.272,334.2986,334.7172,692.0
2021-04-06 10:20:00,343.66,344.52,343.66,344.16,4784.0,334.4933,335.3304,334.4933,334.98,4784.0
2021-04-06 10:25:00,344.37,344.37,343.95,343.96,400.0,335.1844,335.1844,334.7756,334.7853,400.0
2021-04-06 10:30:00,343.96,344.08,343.34,343.66,12786.0,334.7853,334.9021,334.1818,334.4933,12786.0
2021-04-06 10:35:00,343.79,343.81,342.22,342.8,2443.0,334.6198,334.6393,333.0917,333.6563,2443.0
2021-04-06 10:40:00,342.9,343.01,342.42,342.42,1037.0,333.7536,333.8607,333.2864,333.2864,1037.0
2021-04-06 10:45:00,342.62,342.91,342.39,342.39,2138.0,333.4811,333.7633,333.2572,333.2572,2138.0
2021-04-06 10:50:00,342.41,342.55,341.55,341.73,6056.0,333.2767,333.4129,332.4396,332.6148,6056.0
2021-04-06 10:55:00,341.77,342.62,341.57,342.61,3057.0,332.6537,333.4811,332.4591,333.4713,3057.0
2021-04-06 11:00:00,342.63,342.63,342.31,342.31,540.0,333.4908,333.4908,333.1793,333.1793,540.0
2021-04-06 11:05:00,341.8,341.95,341.51,341.51,1200.0,332.6829,332.8289,332.4007,332.4007,1200.0
2021-04-06 11:10:00,341.45,341.45,341.45,341.45,101.0,332.3423,332.3423,332.3423,332.3423,101.0
2021-04-06 11:15:00,341.29,341.3,340.79,340.81,1859.0,332.1865,332.1963,331.6999,331.7193,1859.0
2021-04-06 11:20:00,340.81,340.81,340.27,340.64,1784.0,331.7193,331.7193,331.1937,331.5539,1784.0
2021-04-06 11:25:00,340.73,340.91,340.65,340.86,2316.0,331.6415,331.8167,331.5636,331.768,2316.0
2021-04-06 11:30:00,340.94,340.96,340.94,340.96,800.0,331.8459,331.8653,331.8459,331.8653,800.0
2021-04-06 11:35:00,341.57,341.83,341.18,341.83,500.0,332.4591,332.7121,332.0795,332.7121,500.0
2021-04-06 11:40:00,341.74,342.06,341.65,341.72,1020.0,332.6245,332.936,332.5369,332.6051,1020.0
2021-04-06 11:45:00,341.48,341.63,341.48,341.63,200.0,332.3715,332.5175,332.3715,332.5175,200.0
2021-04-06 11:50:00,341.47,341.58,341.42,341.57,1200.0,332.3617,332.4688,332.3131,332.4591,1200.0
2021-04-06 11:55:00,341.73,341.73,341.03,341.5,1720.0,332.6148,332.6148,331.9335,332.3909,1720.0
2021-04-06 12:00:00,341.24,341.41,340.88,340.88,700.0,332.1379,332.3033,331.7875,331.7875,700.0
2021-04-06 12:05:00,341.13,341.5,341.12,341.48,1211.0,332.0308,332.3909,332.0211,332.3715,1211.0
2021-04-06 12:10:00,341.18,341.24,341.18,341.24,200.0,332.0795,332.1379,332.0795,332.1379,200.0
2021-04-06 12:15:00,341.56,341.99,341.29,341.41,703.0,332.4493,332.8679,332.1865,332.3033,703.0
2021-04-06 12:20:00,341.54,341.63,341.54,341.62,300.0,332.4299,332.5175,332.4299,332.5077,300.0
2021-04-06 12:25:00,341.68,342.02,341.51,341.81,1635.0,332.5661,332.8971,332.4007,332.6927,1635.0
2021-04-06 12:30:00,342.07,342.44,341.51,341.51,3800.0,332.9457,333.3059,332.4007,332.4007,3800.0
2021-04-06 12:35:00,341.51,341.51,341.51,341.51,0.0,332.4007,332.4007,332.4007,332.4007,0.0
2021-04-06 12:40:00,341.57,341.97,341.57,341.78,852.0,332.4591,332.8484,332.4591,332.6635,852.0
2021-04-06 12:45:00,341.49,341.66,341.47,341.66,300.0,332.3812,332.5467,332.3617,332.5467,300.0
2021-04-06 12:50:00,341.87,342.11,341.87,342.02,700.0,332.7511,332.9847,332.7511,332.8971,700.0
2021-04-06 12:55:00,342.12,342.66,342.12,342.66,400.0,332.9944,333.52,332.9944,333.52,400.0
2021-04-06 13:00:00,342.25,342.38,341.97,342.38,1012.0,333.1209,333.2475,332.8484,333.2475,1012.0
2021-04-06 13:05:00,341.77,341.93,341.77,341.78,300.0,332.6537,332.8095,332.6537,332.6635,300.0
2021-04-06 13:10:00,341.73,342.07,341.73,341.74,900.0,332.6148,332.9457,332.6148,332.6245,900.0
2021-04-06 13:15:00,341.84,342.25,341.82,342.25,1740.0,332.7219,333.1209,332.7024,333.1209,1740.0
2021-04-06 13:20:00,342.6,342.6,341.97,342.27,1078.0,333.4616,333.4616,332.8484,333.1404,1078.0
2021-04-06 13:25:00,342.36,342.6,342.32,342.36,1300.0,333.228,333.4616,333.1891,333.228,1300.0
2021-04-06 13:30:00,342.28,342.28,341.93,342.25,1802.0,333.1501,333.1501,332.8095,333.1209,1802.0
2021-04-06 13:35:00,342.32,342.32,342.09,342.09,900.0,333.1891,333.1891,332.9652,332.9652,900.0
2021-04-06 13:40:00,342.0,342.55,341.85,342.55,400.0,332.8776,333.4129,332.7316,333.4129,400.0
2021-04-06 13:45:00,342.34,342.81,342.34,342.77,1991.0,333.2085,333.666,333.2085,333.6271,1991.0
2021-04-06 13:50:00,342.85,342.85,342.6,342.83,600.0,333.7049,333.7049,333.4616,333.6855,600.0
2021-04-06 13:55:00,342.53,342.66,342.4,342.66,600.0,333.3935,333.52,333.2669,333.52,600.0
2021-04-06 14:00:00,342.57,342.86,342.43,342.86,700.0,333.4324,333.7147,333.2961,333.7147,700.0
2021-04-06 14:05:00,342.85,343.44,342.71,343.22,2548.0,333.7049,334.2792,333.5687,334.065,2548.0
2021-04-06 14:10:00,343.36,343.36,343.36,343.36,100.0,334.2013,334.2013,334.2013,334.2013,100.0
2021-04-06 14:15:00,343.41,343.41,343.22,343.24,525.0,334.25,334.25,334.065,334.0845,525.0
2021-04-06 14:20:00,343.07,343.13,342.53,342.88,1949.0,333.9191,333.9775,333.3935,333.7341,1949.0
2021-04-06 14:25:00,343.1,343.29,342.9,343.29,1603.0,333.9483,334.1332,333.7536,334.1332,1603.0
2021-04-06 14:30:00,343.24,343.5,343.23,343.34,1600.0,334.0845,334.3376,334.0748,334.1818,1600.0
2021-04-06 14:35:00,342.97,343.33,342.97,343.33,537.0,333.8217,334.1721,333.8217,334.1721,537.0
2021-04-06 14:40:00,343.1,343.1,342.77,343.03,1000.0,333.9483,333.9483,333.6271,333.8801,1000.0
2021-04-06 14:45:00,343.06,343.12,342.98,343.06,1300.0,333.9093,333.9677,333.8315,333.9093,1300.0
2021-04-06 14:50:00,343.1,343.1,342.1,342.1,1300.0,333.9483,333.9483,332.9749,332.9749,1300.0
2021-04-06 14:55:00,342.35,342.67,342.35,342.39,843.0,333.2183,333.5297,333.2183,333.2572,843.0
2021-04-06 15:00:00,342.08,342.51,341.9,342.51,2417.0,332.9555,333.374,332.7803,333.374,2417.0
2021-04-06 15:05:00,342.51,342.51,341.99,342.08,1100.0,333.374,333.374,332.8679,332.9555,1100.0
2021-04-06 15:10:00,341.99,342.11,341.82,341.82,600.0,332.8679,332.9847,332.7024,332.7024,600.0
2021-04-06 15:15:00,341.6,342.49,341.6,341.87,1500.0,332.4883,333.3545,332.4883,332.7511,1500.0
2021-04-06 15:20:00,341.84,342.18,341.84,342.18,800.0,332.7219,333.0528,332.7219,333.0528,800.0
2021-04-06 15:25:00,342.09,342.15,341.9,342.09,3127.0,332.9652,333.0236,332.7803,332.9652,3127.0
2021-04-06 15:30:00,342.35,342.45,342.05,342.36,2504.0,333.2183,333.3156,332.9263,333.228,2504.0
2021-04-06 15:35:00,342.26,342.57,342.26,342.33,1900.0,333.1307,333.4324,333.1307,333.1988,1900.0
2021-04-06 15:40:00,342.41,342.78,342.34,342.65,3395.0,333.2767,333.6368,333.2085,333.5103,3395.0
2021-04-06 15:45:00,342.63,343.17,342.59,342.66,3893.0,333.4908,334.0164,333.4519,333.52,3893.0
2021-04-06 15:50:00,342.72,343.57,342.65,343.17,9953.0,333.5784,334.4057,333.5103,334.0164,9953.0
2021-04-06 15:55:00,343.03,344.06,343.02,344.06,22471.0,333.8801,334.8826,333.8704,334.8826,22471.0
2021-04-07 09:30:00,344.25,344.9,342.26,342.75,9788.0,335.0676,335.7002,333.1307,333.6076,9788.0
2021-04-07 09:35:00,342.28,342.89,340.82,340.95,5916.0,333.1501,333.7439,331.7291,331.8556,5916.0
2021-04-07 09:40:00,340.46,340.95,339.05,339.81,4079.0,331.3787,331.8556,330.0063,330.746,4079.0
2021-04-07 09:45:00,339.51,340.93,339.41,340.55,3651.0,330.454,331.8361,330.3567,331.4663,3651.0
2021-04-07 09:50:00,340.43,340.67,338.43,338.43,4016.0,331.3495,331.5831,329.4028,329.4028,4016.0
2021-04-07 09:55:00,338.36,339.2,338.36,339.15,1521.0,329.3347,330.1523,329.3347,330.1036,1521.0
2021-04-07 10:00:00,339.25,339.25,337.36,338.75,2091.0,330.2009,330.2009,328.3614,329.7143,2091.0
2021-04-07 10:05:00,338.49,338.58,337.43,337.43,3836.0,329.4612,329.5488,328.4295,328.4295,3836.0
2021-04-07 10:10:00,337.67,338.48,337.67,338.47,2376.0,328.6631,329.4515,328.6631,329.4418,2376.0
2021-04-07 10:15:00,338.2,338.87,338.04,338.87,1575.0,329.179,329.8311,329.0232,329.8311,1575.0
2021-04-07 10:20:00,338.04,338.93,337.92,338.76,900.0,329.0232,329.8895,328.9064,329.724,900.0
2021-04-07 10:25:00,338.89,339.68,338.89,339.44,1086.0,329.8505,330.6195,329.8505,330.3859,1086.0
2021-04-07 10:30:00,339.66,340.59,339.66,340.51,500.0,330.6,331.5052,330.6,331.4273,500.0
2021-04-07 10:35:00,340.32,341.31,340.32,341.09,3244.0,331.2424,332.206,331.2424,331.9919,3244.0
2021-04-07 10:40:00,341.07,341.83,340.82,341.64,4676.0,331.9724,332.7121,331.7291,332.5272,4676.0
2021-04-07 10:45:00,341.74,342.37,341.6,341.92,2908.0,332.6245,333.2377,332.4883,332.7997,2908.0
2021-04-07 10:50:00,341.27,341.27,341.24,341.24,300.0,332.1671,332.1671,332.1379,332.1379,300.0
2021-04-07 10:55:00,340.72,340.72,340.23,340.39,1114.0,331.6317,331.6317,331.1548,331.3105,1114.0
2021-04-07 11:00:00,340.31,340.4,339.48,340.4,1215.0,331.2327,331.3203,330.4248,331.3203,1215.0
2021-04-07 11:05:00,340.5,340.76,339.56,339.77,1848.0,331.4176,331.6707,330.5027,330.7071,1848.0
2021-04-07 11:10:00,339.6,339.87,339.26,339.87,1462.0,330.5416,330.8044,330.2107,330.8044,1462.0
2021-04-07 11:15:00,339.92,340.36,339.86,340.07,1829.0,330.8531,331.2813,330.7947,330.9991,1829.0
2021-04-07 11:20:00,340.13,340.13,339.42,340.0,2320.0,331.0575,331.0575,330.3664,330.9309,2320.0
2021-04-07 11:25:00,339.73,340.38,339.73,339.97,989.0,330.6681,331.3008,330.6681,330.9017,989.0
2021-04-07 11:30:00,339.88,339.89,339.26,339.52,2089.0,330.8141,330.8239,330.2107,330.4637,2089.0
2021-04-07 11:35:00,339.3,339.51,338.76,338.95,2667.0,330.2496,330.454,329.724,329.9089,2667.0
2021-04-07 11:40:00,339.07,339.33,338.51,339.33,1600.0,330.0257,330.2788,329.4807,330.2788,1600.0
2021-04-07 11:45:00,339.06,339.45,338.89,339.25,1000.0,330.016,330.3956,329.8505,330.2009,1000.0
2021-04-07 11:50:00,339.13,339.13,338.47,339.01,1720.0,330.0841,330.0841,329.4418,329.9673,1720.0
2021-04-07 11:55:00,338.73,339.01,338.69,339.01,2185.0,329.6948,329.9673,329.6559,329.9673,2185.0
2021-04-07 12:00:00,339.3,339.5,338.78,338.89,9601.0,330.2496,330.4443,329.7435,329.8505,9601.0
2021-04-07 12:05:00,338.74,338.89,337.77,337.77,2393.0,329.7045,329.8505,328.7604,328.7604,2393.0
2021-04-07 12:10:00,337.73,337.95,337.39,337.73,3370.0,328.7215,328.9356,328.3906,328.7215,3370.0
2021-04-07 12:15:00,337.77,337.83,337.23,337.45,1200.0,328.7604,328.8188,328.2348,328.449,1200.0
2021-04-07 12:20:00,337.24,338.1,337.24,338.08,2613.0,328.2446,329.0816,328.2446,329.0622,2613.0
2021-04-07 12:25:00,337.63,337.67,336.59,336.59,3686.0,328.6242,328.6631,327.6119,327.6119,3686.0
2021-04-07 12:30:00,336.88,337.73,336.43,337.57,3741.0,327.8942,328.7215,327.4562,328.5658,3741.0
2021-04-07 12:35:00,337.55,338.07,337.49,337.99,1406.0,328.5463,329.0524,328.4879,328.9746,1406.0
2021-04-07 12:40:00,338.12,338.14,337.78,338.11,2759.0,329.1011,329.1206,328.7702,329.0914,2759.0
2021-04-07 12:45:00,338.18,338.32,338.18,338.32,800.0,329.1595,329.2958,329.1595,329.2958,800.0
2021-04-07 12:50:00,338.37,338.77,338.37,338.44,1118.0,329.3444,329.7337,329.3444,329.4126,1118.0
2021-04-07 12:55:00,338.36,338.36,337.86,337.86,1100.0,329.3347,329.3347,328.848,328.848,1100.0
2021-04-07 13:00:00,337.92,338.17,337.8,337.89,1700.0,328.9064,329.1498,328.7896,328.8772,1700.0
2021-04-07 13:05:00,337.91,338.27,337.91,337.97,1426.0,328.8967,329.2471,328.8967,328.9551,1426.0
2021-04-07 13:10:00,338.08,338.74,337.82,338.65,1703.0,329.0622,329.7045,328.8091,329.6169,1703.0
2021-04-07 13:15:00,339.0,339.0,338.49,338.49,900.0,329.9576,329.9576,329.4612,329.4612,900.0
2021-04-07 13:20:00,338.69,338.89,338.47,338.88,1502.0,329.6559,329.8505,329.4418,329.8408,1502.0
2021-04-07 13:25:00,339.09,339.13,338.72,339.02,1300.0,330.0452,330.0841,329.6851,329.9771,1300.0
2021-04-07 13:30:00,338.84,338.89,338.69,338.78,1201.0,329.8019,329.8505,329.6559,329.7435,1201.0
2021-04-07 13:35:00,338.64,338.68,338.5,338.6,2571.0,329.6072,329.6461,329.4709,329.5683,2571.0
2021-04-07 13:40:00,338.92,339.4,338.89,339.14,650.0,329.8797,330.3469,329.8505,330.0939,650.0
2021-04-07 13:45:00,339.28,339.49,338.89,338.89,2389.0,330.2301,330.4345,329.8505,329.8505,2389.0
2021-04-07 13:50:00,338.75,339.0,338.69,338.95,1024.0,329.7143,329.9576,329.6559,329.9089,1024.0
2021-04-07 13:55:00,339.53,339.73,339.53,339.73,1371.0,330.4735,330.6681,330.4735,330.6681,1371.0
2021-04-07 14:00:00,339.73,339.8,339.54,339.6,1000.0,330.6681,330.7363,330.4832,330.5416,1000.0
2021-04-07 14:05:00,339.58,339.83,339.25,339.37,1748.0,330.5221,330.7655,330.2009,330.3177,1748.0
2021-04-07 14:10:00,339.46,339.61,339.32,339.32,1500.0,330.4053,330.5513,330.2691,330.2691,1500.0
2021-04-07 14:15:00,339.18,339.18,338.54,338.75,1505.0,330.1328,330.1328,329.5099,329.7143,1505.0
2021-04-07 14:20:00,338.72,338.72,338.31,338.57,650.0,329.6851,329.6851,329.286,329.5391,650.0
2021-04-07 14:25:00,338.25,338.25,337.59,337.85,2240.0,329.2276,329.2276,328.5852,328.8383,2240.0
2021-04-07 14:30:00,337.86,338.16,337.64,337.79,1417.0,328.848,329.14,328.6339,328.7799,1417.0
2021-04-07 14:35:00,337.53,337.72,337.36,337.5,1715.0,328.5268,328.7118,328.3614,328.4976,1715.0
2021-04-07 14:40:00,337.76,337.77,337.45,337.65,2144.0,328.7507,328.7604,328.449,328.6436,2144.0
2021-04-07 14:45:00,337.56,337.75,337.54,337.69,1300.0,328.556,328.741,328.5366,328.6826,1300.0
2021-04-07 14:50:00,337.72,337.94,337.58,337.78,1222.0,328.7118,328.9259,328.5755,328.7702,1222.0
2021-04-07 14:55:00,337.93,337.94,337.52,337.6,1400.0,328.9162,328.9259,328.5171,328.595,1400.0
2021-04-07 15:00:00,337.23,337.67,337.2,337.33,2257.0,328.2348,328.6631,328.2056,328.3322,2257.0
2021-04-07 15:05:00,337.13,337.41,337.0,337.2,1822.0,328.1375,328.41,328.011,328.2056,1822.0
2021-04-07 15:10:00,337.23,337.57,336.94,336.94,3694.0,328.2348,328.5658,327.9526,327.9526,3694.0
2021-04-07 15:15:00,336.91,337.17,336.89,336.98,3123.0,327.9234,328.1764,327.9039,327.9915,3123.0
2021-04-07 15:20:00,336.92,336.97,336.13,336.17,2600.0,327.9331,327.9818,327.1642,327.2031,2600.0
2021-04-07 15:25:00,336.23,336.44,336.03,336.31,4938.0,327.2615,327.4659,327.0668,327.3394,4938.0
2021-04-07 15:30:00,336.09,336.16,335.62,335.66,2300.0,327.1252,327.1934,326.6678,326.7067,2300.0
2021-04-07 15:35:00,335.7,336.7,335.57,336.5,4800.0,326.7456,327.719,326.6191,327.5243,4800.0
2021-04-07 15:40:00,336.35,336.53,335.82,336.53,5130.0,327.3783,327.5535,326.8624,327.5535,5130.0
2021-04-07 15:45:00,336.77,336.89,336.26,336.33,5050.0,327.7871,327.9039,327.2907,327.3588,5050.0
2021-04-07 15:50:00,336.33,337.49,336.11,337.49,11532.0,327.3588,328.4879,327.1447,328.4879,11532.0
2021-04-07 15:55:00,337.26,337.44,336.5,337.21,26088.0,328.264,328.4392,327.5243,328.2154,26088.0
2021-04-08 09:30:00,336.24,336.69,334.72,335.01,11913.0,327.2712,327.7092,325.7918,326.074,11913.0
2021-04-08 09:35:00,335.45,336.0,334.1,335.57,6813.0,326.5023,327.0376,325.1883,326.6191,6813.0
2021-04-08 09:40:00,335.28,336.61,335.27,336.49,3790.0,326.3368,327.6314,326.3271,327.5146,3790.0
2021-04-08 09:45:00,336.6,336.6,334.0,334.47,1811.0,327.6216,327.6216,325.091,325.5484,1811.0
2021-04-08 09:50:00,334.47,335.59,333.62,334.38,3776.0,325.5484,326.6386,324.7211,325.4608,3776.0
2021-04-08 09:55:00,334.42,334.42,332.59,333.71,6492.0,325.4998,325.4998,323.7186,324.8087,6492.0
2021-04-08 10:00:00,333.38,333.7,331.77,332.72,5460.0,324.4875,324.799,322.9205,323.8451,5460.0
2021-04-08 10:05:00,333.21,333.44,333.01,333.04,2310.0,324.3221,324.5459,324.1274,324.1566,2310.0
2021-04-08 10:10:00,333.26,333.67,332.8,333.15,2003.0,324.3707,324.7698,323.923,324.2637,2003.0
2021-04-08 10:15:00,333.73,335.28,333.32,334.87,1725.0,324.8282,326.3368,324.4291,325.9378,1725.0
2021-04-08 10:20:00,335.45,335.65,335.13,335.13,1317.0,326.5023,326.697,326.1908,326.1908,1317.0
2021-04-08 10:25:00,335.28,335.91,335.24,335.45,2799.0,326.3368,326.95,326.2979,326.5023,2799.0
2021-04-08 10:30:00,335.32,336.12,335.25,336.12,4381.0,326.3758,327.1544,326.3076,327.1544,4381.0
2021-04-08 10:35:00,336.16,336.92,335.97,336.56,1150.0,327.1934,327.9331,327.0084,327.5827,1150.0
2021-04-08 10:40:00,336.66,337.4,336.66,337.39,1275.0,327.68,328.4003,327.68,328.3906,1275.0
2021-04-08 10:45:00,337.54,337.62,337.37,337.62,700.0,328.5366,328.6144,328.3711,328.6144,700.0
2021-04-08 10:50:00,337.62,337.62,336.39,336.4,2761.0,328.6144,328.6144,327.4172,327.427,2761.0
2021-04-08 10:55:00,336.2,336.72,335.64,335.89,2635.0,327.2323,327.7384,326.6872,326.9306,2635.0
2021-04-08 11:00:00,336.37,337.35,336.17,337.17,4436.0,327.3978,328.3516,327.2031,328.1764,4436.0
2021-04-08 11:05:00,337.18,337.8,337.1,337.4,1658.0,328.1862,328.7896,328.1083,328.4003,1658.0
2021-04-08 11:10:00,337.66,337.67,337.4,337.5,1615.0,328.6534,328.6631,328.4003,328.4976,1615.0
2021-04-08 11:15:00,337.22,337.9,337.12,337.29,7722.0,328.2251,328.887,328.1278,328.2932,7722.0
2021-04-08 11:20:00,337.34,337.34,336.81,337.15,2480.0,328.3419,328.3419,327.826,328.157,2480.0
2021-04-08 11:25:00,337.72,337.83,337.34,337.82,1400.0,328.7118,328.8188,328.3419,328.8091,1400.0
2021-04-08 11:30:00,338.22,338.22,337.9,338.16,1525.0,329.1984,329.1984,328.887,329.14,1525.0
2021-04-08 11:35:00,338.09,338.15,337.91,338.15,1600.0,329.0719,329.1303,328.8967,329.1303,1600.0
2021-04-08 11:40:00,338.54,338.88,338.45,338.87,2018.0,329.5099,329.8408,329.4223,329.8311,2018.0
2021-04-08 11:45:00,338.97,338.97,338.57,338.67,934.0,329.9284,329.9284,329.5391,329.6364,934.0
2021-04-08 11:50:00,338.76,339.34,338.76,339.34,1121.0,329.724,330.2885,329.724,330.2885,1121.0
2021-04-08 11:55:00,339.82,339.82,339.07,339.21,1005.0,330.7557,330.7557,330.0257,330.162,1005.0
2021-04-08 12:00:00,339.37,339.88,339.37,339.63,2755.0,330.3177,330.8141,330.3177,330.5708,2755.0
2021-04-08 12:05:00,339.81,339.93,339.65,339.86,2433.0,330.746,330.8628,330.5903,330.7947,2433.0
2021-04-08 12:10:00,339.79,340.43,339.79,340.43,2638.0,330.7265,331.3495,330.7265,331.3495,2638.0
2021-04-08 12:15:00,340.69,340.72,340.51,340.51,1049.0,331.6025,331.6317,331.4273,331.4273,1049.0
2021-04-08 12:20:00,340.52,340.67,340.43,340.65,1800.0,331.4371,331.5831,331.3495,331.5636,1800.0
2021-04-08 12:25:00,340.51,341.27,340.38,341.12,3359.0,331.4273,332.1671,331.3008,332.0211,3359.0
2021-04-08 12:30:00,341.14,341.45,340.85,341.45,2219.0,332.0405,332.3423,331.7583,332.3423,2219.0
2021-04-08 12:35:00,341.45,341.49,340.97,340.98,1692.0,332.3423,332.3812,331.8751,331.8848,1692.0
2021-04-08 12:40:00,340.99,341.37,340.99,341.16,1870.0,331.8945,332.2644,331.8945,332.06,1870.0
2021-04-08 12:45:00,341.38,341.38,340.99,341.02,1250.0,332.2741,332.2741,331.8945,331.9237,1250.0
2021-04-08 12:50:00,340.46,340.57,340.21,340.57,1619.0,331.3787,331.4857,331.1353,331.4857,1619.0
2021-04-08 12:55:00,340.52,340.75,340.52,340.65,800.0,331.4371,331.6609,331.4371,331.5636,800.0
2021-04-08 13:00:00,340.94,340.94,340.12,340.26,2129.0,331.8459,331.8459,331.0477,331.184,2129.0
2021-04-08 13:05:00,340.21,340.76,340.21,340.75,446.0,331.1353,331.6707,331.1353,331.6609,446.0
2021-04-08 13:10:00,340.84,341.06,340.77,340.79,1900.0,331.7485,331.9627,331.6804,331.6999,1900.0
2021-04-08 13:15:00,340.89,340.99,340.76,340.99,766.0,331.7972,331.8945,331.6707,331.8945,766.0
2021-04-08 13:20:00,341.0,341.0,340.93,340.94,300.0,331.9043,331.9043,331.8361,331.8459,300.0
2021-04-08 13:25:00,341.0,341.0,340.92,340.97,800.0,331.9043,331.9043,331.8264,331.8751,800.0
2021-04-08 13:30:00,341.0,341.1,340.76,341.1,1534.0,331.9043,332.0016,331.6707,332.0016,1534.0
2021-04-08 13:35:00,340.9,340.94,340.76,340.76,1700.0,331.8069,331.8459,331.6707,331.6707,1700.0
2021-04-08 13:40:00,340.76,341.24,340.76,341.1,700.0,331.6707,332.1379,331.6707,332.0016,700.0
2021-04-08 13:45:00,340.86,340.96,340.85,340.96,350.0,331.768,331.8653,331.7583,331.8653,350.0
2021-04-08 13:50:00,340.96,341.05,340.96,341.03,645.0,331.8653,331.9529,331.8653,331.9335,645.0
2021-04-08 13:55:00,341.1,341.1,340.76,340.95,1000.0,332.0016,332.0016,331.6707,331.8556,1000.0
2021-04-08 14:00:00,341.05,341.24,341.05,341.24,200.0,331.9529,332.1379,331.9529,332.1379,200.0
2021-04-08 14:05:00,341.18,341.18,341.18,341.18,100.0,332.0795,332.0795,332.0795,332.0795,100.0
2021-04-08 14:10:00,340.95,341.14,340.95,341.05,437.0,331.8556,332.0405,331.8556,331.9529,437.0
2021-04-08 14:15:00,341.29,341.5,341.29,341.5,600.0,332.1865,332.3909,332.1865,332.3909,600.0
2021-04-08 14:20:00,341.19,341.24,340.94,340.94,500.0,332.0892,332.1379,331.8459,331.8459,500.0
2021-04-08 14:25:00,340.92,341.23,340.92,341.23,400.0,331.8264,332.1281,331.8264,332.1281,400.0
2021-04-08 14:30:00,340.97,341.47,340.95,341.47,1600.0,331.8751,332.3617,331.8556,332.3617,1600.0
2021-04-08 14:35:00,341.61,341.85,341.47,341.76,1300.0,332.498,332.7316,332.3617,332.644,1300.0
2021-04-08 14:40:00,341.67,341.75,341.59,341.72,1214.0,332.5564,332.6343,332.4785,332.6051,1214.0
2021-04-08 14:45:00,341.57,341.57,341.45,341.46,300.0,332.4591,332.4591,332.3423,332.352,300.0
2021-04-08 14:50:00,341.48,342.06,341.48,342.06,3000.0,332.3715,332.936,332.3715,332.936,3000.0
2021-04-08 14:55:00,341.94,342.0,341.85,342.0,300.0,332.8192,332.8776,332.7316,332.8776,300.0
2021-04-08 15:00:00,342.0,342.23,341.87,342.23,1302.0,332.8776,333.1015,332.7511,333.1015,1302.0
2021-04-08 15:05:00,342.0,342.01,341.65,341.89,3600.0,332.8776,332.8873,332.5369,332.7705,3600.0
2021-04-08 15:10:00,341.82,342.13,341.82,341.91,1573.0,332.7024,333.0041,332.7024,332.79,1573.0
2021-04-08 15:15:00,342.2,342.25,341.8,342.25,1510.0,333.0723,333.1209,332.6829,333.1209,1510.0
2021-04-08 15:20:00,342.2,342.2,341.81,342.04,1234.0,333.0723,333.0723,332.6927,332.9165,1234.0
2021-04-08 15:25:00,341.85,341.99,341.71,341.85,3318.0,332.7316,332.8679,332.5953,332.7316,3318.0
2021-04-08 15:30:00,341.87,342.03,341.32,341.32,2706.0,332.7511,332.9068,332.2157,332.2157,2706.0
2021-04-08 15:35:00,341.25,341.39,341.05,341.39,2215.0,332.1476,332.2839,331.9529,332.2839,2215.0
2021-04-08 15:40:00,341.58,341.63,341.26,341.62,2844.0,332.4688,332.5175,332.1573,332.5077,2844.0
2021-04-08 15:45:00,341.63,341.87,341.22,341.44,5334.0,332.5175,332.7511,332.1184,332.3325,5334.0
2021-04-08 15:50:00,341.58,342.22,341.58,342.15,7172.0,332.4688,333.0917,332.4688,333.0236,7172.0
2021-04-08 15:55:00,342.21,342.25,341.54,341.67,14816.0,333.082,333.1209,332.4299,332.5564,14816.0
2021-04-09 09:30:00,342.5,343.89,341.67,342.31,8699.0,333.3643,334.7172,332.5564,333.1793,8699.0
2021-04-09 09:35:00,342.14,342.14,341.07,341.07,300.0,333.0139,333.0139,331.9724,331.9724,300.0
2021-04-09 09:40:00,341.43,343.27,341.26,342.91,882.0,332.3228,334.1137,332.1573,333.7633,882.0
2021-04-09 09:45:00,343.32,344.52,342.59,344.52,2897.0,334.1624,335.3304,333.4519,335.3304,2897.0
2021-04-09 09:50:00,344.0,346.08,344.0,345.92,3190.0,334.8242,336.8488,334.8242,336.693,3190.0
2021-04-09 09:55:00,345.58,346.43,345.07,346.32,4101.0,336.3621,337.1894,335.8657,337.0824,4101.0
2021-04-09 10:00:00,345.79,346.57,345.69,345.69,1925.0,336.5665,337.3257,336.4692,336.4692,1925.0
2021-04-09 10:05:00,344.21,344.99,344.21,344.54,700.0,335.0286,335.7878,335.0286,335.3498,700.0
2021-04-09 10:10:00,344.53,345.23,344.43,345.06,1600.0,335.3401,336.0214,335.2428,335.856,1600.0
2021-04-09 10:15:00,345.2,345.2,343.35,343.62,9976.0,335.9922,335.9922,334.1916,334.4544,9976.0
2021-04-09 10:20:00,343.72,344.11,342.56,343.65,1539.0,334.5517,334.9313,333.4227,334.4836,1539.0
2021-04-09 10:25:00,343.88,344.25,343.88,344.21,500.0,334.7074,335.0676,334.7074,335.0286,500.0
2021-04-09 10:30:00,344.69,344.7,343.0,343.0,2001.0,335.4958,335.5056,333.8509,333.8509,2001.0
2021-04-09 10:35:00,343.2,343.37,343.19,343.37,442.0,334.0456,334.211,334.0359,334.211,442.0
2021-04-09 10:40:00,343.65,343.65,343.31,343.36,545.0,334.4836,334.4836,334.1526,334.2013,545.0
2021-04-09 10:45:00,342.91,344.09,342.76,343.73,1345.0,333.7633,334.9118,333.6173,334.5614,1345.0
2021-04-09 10:50:00,343.45,343.99,343.45,343.94,783.0,334.2889,334.8145,334.2889,334.7658,783.0
2021-04-09 10:55:00,344.0,344.0,343.44,343.5,1732.0,334.8242,334.8242,334.2792,334.3376,1732.0
2021-04-09 11:00:00,343.49,344.21,343.49,343.94,600.0,334.3278,335.0286,334.3278,334.7658,600.0
2021-04-09 11:05:00,344.06,344.71,344.04,344.35,1027.0,334.8826,335.5153,334.8632,335.1649,1027.0
2021-04-09 11:10:00,344.64,344.64,344.64,344.64,100.0,335.4472,335.4472,335.4472,335.4472,100.0
2021-04-09 11:15:00,344.28,345.03,344.16,345.03,4050.0,335.0968,335.8268,334.98,335.8268,4050.0
2021-04-09 11:20:00,345.12,345.75,345.0,345.75,2079.0,335.9144,336.5276,335.7976,336.5276,2079.0
2021-04-09 11:25:00,345.77,346.42,345.16,345.26,5579.0,336.547,337.1797,335.9533,336.0506,5579.0
2021-04-09 11:30:00,345.34,345.45,345.11,345.17,1772.0,336.1285,336.2356,335.9046,335.963,1772.0
2021-04-09 11:35:00,345.27,346.47,345.27,346.4,1700.0,336.0604,337.2284,336.0604,337.1602,1700.0
2021-04-09 11:40:00,346.16,346.47,346.09,346.19,1261.0,336.9266,337.2284,336.8585,336.9558,1261.0
2021-04-09 11:45:00,346.42,346.79,346.41,346.79,624.0,337.1797,337.5398,337.17,337.5398,624.0
2021-04-09 11:50:00,346.57,346.58,346.18,346.55,2514.0,337.3257,337.3354,336.9461,337.3062,2514.0
2021-04-09 11:55:00,346.5,346.78,346.2,346.78,1300.0,337.2576,337.5301,336.9656,337.5301,1300.0
2021-04-09 12:00:00,346.23,346.23,345.31,345.49,2949.0,336.9948,336.9948,336.0993,336.2745,2949.0
2021-04-09 12:05:00,345.0,345.23,344.99,345.19,3292.0,335.7976,336.0214,335.7878,335.9825,3292.0
2021-04-09 12:10:00,344.92,345.77,344.9,345.46,5540.0,335.7197,336.547,335.7002,336.2453,5540.0
2021-04-09 12:15:00,345.5,346.3,345.49,346.13,3058.0,336.2842,337.0629,336.2745,336.8974,3058.0
2021-04-09 12:20:00,346.7,346.71,346.52,346.52,1900.0,337.4522,337.462,337.277,337.277,1900.0
2021-04-09 12:25:00,346.11,346.12,345.89,345.89,350.0,336.878,336.8877,336.6638,336.6638,350.0
2021-04-09 12:30:00,345.95,346.83,345.91,346.27,3414.0,336.7222,337.5788,336.6833,337.0337,3414.0
2021-04-09 12:35:00,346.86,347.0,346.86,346.92,1287.0,337.608,337.7442,337.608,337.6664,1287.0
2021-04-09 12:40:00,346.6,346.6,346.6,346.6,210.0,337.3549,337.3549,337.3549,337.3549,210.0
2021-04-09 12:45:00,346.47,346.81,346.36,346.36,500.0,337.2284,337.5593,337.1213,337.1213,500.0
2021-04-09 12:50:00,345.99,345.99,345.98,345.99,150.0,336.7612,336.7612,336.7514,336.7612,150.0
2021-04-09 12:55:00,345.65,346.58,345.65,346.57,3078.0,336.4302,337.3354,336.4302,337.3257,3078.0
2021-04-09 13:00:00,346.61,346.75,346.53,346.69,1292.0,337.3646,337.5009,337.2868,337.4425,1292.0
2021-04-09 13:05:00,346.57,346.58,346.44,346.44,600.0,337.3257,337.3354,337.1992,337.1992,600.0
2021-04-09 13:10:00,346.65,346.93,346.44,346.44,445.0,337.4036,337.6761,337.1992,337.1992,445.0
2021-04-09 13:15:00,346.13,346.4,346.13,346.4,506.0,336.8974,337.1602,336.8974,337.1602,506.0
2021-04-09 13:20:00,346.37,346.51,345.65,345.65,1660.0,337.131,337.2673,336.4302,336.4302,1660.0
2021-04-09 13:25:00,345.93,345.93,345.73,345.82,775.0,336.7028,336.7028,336.5081,336.5957,775.0
2021-04-09 13:30:00,345.48,345.48,344.72,344.72,1000.0,336.2648,336.2648,335.525,335.525,1000.0
2021-04-09 13:35:00,345.17,345.78,344.95,345.78,2333.0,335.963,336.5568,335.7489,336.5568,2333.0
2021-04-09 13:40:00,345.9,346.23,345.84,345.84,1161.0,336.6736,336.9948,336.6152,336.6152,1161.0
2021-04-09 13:45:00,345.71,346.0,345.71,346.0,201.0,336.4886,336.7709,336.4886,336.7709,201.0
2021-04-09 13:50:00,345.85,346.01,345.71,345.71,700.0,336.6249,336.7806,336.4886,336.4886,700.0
2021-04-09 13:55:00,344.82,345.45,344.68,345.4,1200.0,335.6224,336.2356,335.4861,336.1869,1200.0
2021-04-09 14:00:00,345.06,345.44,345.06,345.33,300.0,335.856,336.2258,335.856,336.1188,300.0
2021-04-09 14:05:00,345.49,345.5,345.14,345.17,971.0,336.2745,336.2842,335.9338,335.963,971.0
2021-04-09 14:10:00,345.01,345.01,344.99,345.0,500.0,335.8073,335.8073,335.7878,335.7976,500.0
2021-04-09 14:15:00,344.78,345.23,344.55,345.14,1750.0,335.5834,336.0214,335.3596,335.9338,1750.0
2021-04-09 14:20:00,345.26,345.71,345.18,345.69,1506.0,336.0506,336.4886,335.9728,336.4692,1506.0
2021-04-09 14:25:00,345.49,345.55,345.37,345.37,611.0,336.2745,336.3329,336.1577,336.1577,611.0
2021-04-09 14:30:00,345.41,345.41,345.41,345.41,100.0,336.1966,336.1966,336.1966,336.1966,100.0
2021-04-09 14:35:00,345.12,345.12,344.63,344.69,900.0,335.9144,335.9144,335.4374,335.4958,900.0
2021-04-09 14:40:00,344.47,344.58,344.23,344.58,1120.0,335.2817,335.3888,335.0481,335.3888,1120.0
2021-04-09 14:45:00,344.19,344.38,344.19,344.38,200.0,335.0092,335.1941,335.0092,335.1941,200.0
2021-04-09 14:50:00,344.82,344.96,344.7,344.7,943.0,335.6224,335.7586,335.5056,335.5056,943.0
2021-04-09 14:55:00,344.76,344.84,344.6,344.6,600.0,335.564,335.6418,335.4082,335.4082,600.0
2021-04-09 15:00:00,344.62,344.74,344.47,344.52,1200.0,335.4277,335.5445,335.2817,335.3304,1200.0
2021-04-09 15:05:00,344.47,344.51,344.3,344.3,300.0,335.2817,335.3206,335.1162,335.1162,300.0
2021-04-09 15:10:00,344.2,344.24,343.48,344.07,2341.0,335.0189,335.0578,334.3181,334.8924,2341.0
2021-04-09 15:15:00,344.29,345.0,344.16,344.49,1402.0,335.1065,335.7976,334.98,335.3012,1402.0
2021-04-09 15:20:00,344.42,344.64,344.41,344.63,704.0,335.233,335.4472,335.2233,335.4374,704.0
2021-04-09 15:25:00,344.55,345.7,344.55,345.65,4700.0,335.3596,336.4789,335.3596,336.4302,4700.0
2021-04-09 15:30:00,345.73,346.45,345.73,345.99,1985.0,336.5081,337.2089,336.5081,336.7612,1985.0
2021-04-09 15:35:00,346.02,346.38,345.85,346.23,3511.0,336.7904,337.1408,336.6249,336.9948,3511.0
2021-04-09 15:40:00,345.94,346.3,345.88,345.98,3400.0,336.7125,337.0629,336.6541,336.7514,3400.0
2021-04-09 15:45:00,345.89,346.05,345.43,345.43,3930.0,336.6638,336.8196,336.2161,336.2161,3930.0
2021-04-09 15:50:00,345.56,346.23,345.56,345.8,8465.0,336.3426,336.9948,336.3426,336.5762,8465.0
2021-04-09 15:55:00,345.82,346.16,345.18,346.04,19282.0,336.5957,336.9266,335.9728,336.8098,19282.0
2021-04-12 09:30:00,347.51,348.82,347.3,347.91,11791.0,338.2406,339.5157,338.0362,338.63,11791.0
2021-04-12 09:35:00,347.89,348.7,346.38,346.38,3439.0,338.6105,339.3989,337.1408,337.1408,3439.0
2021-04-12 09:40:00,346.05,346.05,345.06,345.2,1000.0,336.8196,336.8196,335.856,335.9922,1000.0
2021-04-12 09:45:00,345.16,345.16,344.36,344.94,3339.0,335.9533,335.9533,335.1746,335.7392,3339.0
2021-04-12 09:50:00,344.63,344.63,343.81,343.81,700.0,335.4374,335.4374,334.6393,334.6393,700.0
2021-04-12 09:55:00,343.81,344.62,343.81,344.62,1402.0,334.6393,335.4277,334.6393,335.4277,1402.0
2021-04-12 10:00:00,344.62,345.27,344.62,345.27,1452.0,335.4277,336.0604,335.4277,336.0604,1452.0
2021-04-12 10:05:00,345.1,345.99,344.88,345.99,2300.0,335.8949,336.7612,335.6808,336.7612,2300.0
2021-04-12 10:10:00,345.62,346.0,345.21,345.88,3800.0,336.401,336.7709,336.002,336.6541,3800.0
2021-04-12 10:15:00,345.77,346.04,344.96,346.0,3910.0,336.547,336.8098,335.7586,336.7709,3910.0
2021-04-12 10:20:00,346.0,346.42,345.74,345.84,3410.0,336.7709,337.1797,336.5178,336.6152,3410.0
2021-04-12 10:25:00,345.95,346.43,345.94,346.34,2919.0,336.7222,337.1894,336.7125,337.1018,2919.0
2021-04-12 10:30:00,346.44,346.56,345.94,346.17,1300.0,337.1992,337.316,336.7125,336.9364,1300.0
2021-04-12 10:35:00,346.26,346.42,344.99,345.23,3105.0,337.024,337.1797,335.7878,336.0214,3105.0
2021-04-12 10:40:00,344.81,346.09,344.76,345.84,3451.0,335.6126,336.8585,335.564,336.6152,3451.0
2021-04-12 10:45:00,345.85,346.11,345.63,346.11,705.0,336.6249,336.878,336.4108,336.878,705.0
2021-04-12 10:50:00,346.15,346.15,345.6,345.83,1000.0,336.9169,336.9169,336.3816,336.6054,1000.0
2021-04-12 10:55:00,345.57,346.52,345.57,346.52,1400.0,336.3524,337.277,336.3524,337.277,1400.0
2021-04-12 11:00:00,345.83,345.83,345.81,345.81,300.0,336.6054,336.6054,336.586,336.586,300.0
2021-04-12 11:05:00,345.54,345.54,345.05,345.05,200.0,336.3232,336.3232,335.8462,335.8462,200.0
2021-04-12 11:10:00,345.13,345.49,345.05,345.49,1315.0,335.9241,336.2745,335.8462,336.2745,1315.0
2021-04-12 11:15:00,345.71,345.9,345.43,345.71,1295.0,336.4886,336.6736,336.2161,336.4886,1295.0
2021-04-12 11:20:00,345.66,346.35,345.57,346.32,3139.0,336.44,337.1116,336.3524,337.0824,3139.0
2021-04-12 11:25:00,347.13,347.13,346.56,346.84,1202.0,337.8708,337.8708,337.316,337.5885,1202.0
2021-04-12 11:30:00,346.62,346.81,346.01,346.02,1900.0,337.3744,337.5593,336.7806,336.7904,1900.0
2021-04-12 11:35:00,346.02,346.42,346.02,346.42,500.0,336.7904,337.1797,336.7904,337.1797,500.0
2021-04-12 11:40:00,346.57,346.92,346.57,346.78,300.0,337.3257,337.6664,337.3257,337.5301,300.0
2021-04-12 11:45:00,346.71,346.71,346.71,346.71,100.0,337.462,337.462,337.462,337.462,100.0
2021-04-12 11:50:00,346.52,346.95,346.34,346.95,2100.0,337.277,337.6956,337.1018,337.6956,2100.0
2021-04-12 11:55:00,346.96,347.02,346.82,346.93,831.0,337.7053,337.7637,337.569,337.6761,831.0
2021-04-12 12:00:00,346.86,346.86,346.55,346.77,700.0,337.608,337.608,337.3062,337.5204,700.0
2021-04-12 12:05:00,346.53,346.53,345.91,345.99,704.0,337.2868,337.2868,336.6833,336.7612,704.0
2021-04-12 12:10:00,346.12,346.57,346.12,346.42,600.0,336.8877,337.3257,336.8877,337.1797,600.0
2021-04-12 12:15:00,346.49,346.75,346.48,346.71,1000.0,337.2478,337.5009,337.2381,337.462,1000.0
2021-04-12 12:20:00,347.24,347.24,347.24,347.24,100.0,337.9778,337.9778,337.9778,337.9778,100.0
2021-04-12 12:25:00,347.07,347.07,346.9,346.9,200.0,337.8124,337.8124,337.6469,337.6469,200.0
2021-04-12 12:30:00,347.14,347.58,347.14,347.45,1604.0,337.8805,338.3088,337.8805,338.1822,1604.0
2021-04-12 12:35:00,347.25,347.46,347.25,347.41,1674.0,337.9876,338.192,337.9876,338.1433,1674.0
2021-04-12 12:40:00,347.18,347.39,347.18,347.39,500.0,337.9194,338.1238,337.9194,338.1238,500.0
2021-04-12 12:45:00,347.49,347.49,347.13,347.17,960.0,338.2212,338.2212,337.8708,337.9097,960.0
2021-04-12 12:50:00,347.24,347.43,347.08,347.27,1600.0,337.9778,338.1628,337.8221,338.007,1600.0
2021-04-12 12:55:00,347.3,347.3,347.07,347.08,500.0,338.0362,338.0362,337.8124,337.8221,500.0
2021-04-12 13:00:00,346.4,346.6,346.4,346.59,500.0,337.1602,337.3549,337.1602,337.3452,500.0
2021-04-12 13:05:00,346.7,346.7,346.7,346.7,100.0,337.4522,337.4522,337.4522,337.4522,100.0
2021-04-12 13:10:00,346.42,346.42,346.24,346.24,200.0,337.1797,337.1797,337.0045,337.0045,200.0
2021-04-12 13:15:00,346.06,346.25,345.8,345.8,951.0,336.8293,337.0142,336.5762,336.5762,951.0
2021-04-12 13:20:00,345.89,345.93,345.76,345.83,1400.0,336.6638,336.7028,336.5373,336.6054,1400.0
2021-04-12 13:25:00,345.83,345.83,345.44,345.44,303.0,336.6054,336.6054,336.2258,336.2258,303.0
2021-04-12 13:30:00,345.76,345.95,345.59,345.93,1200.0,336.5373,336.7222,336.3718,336.7028,1200.0
2021-04-12 13:35:00,345.93,346.01,345.75,345.96,800.0,336.7028,336.7806,336.5276,336.732,800.0
2021-04-12 13:40:00,346.12,346.12,346.12,346.12,100.0,336.8877,336.8877,336.8877,336.8877,100.0
2021-04-12 13:45:00,346.17,346.43,346.16,346.39,876.0,336.9364,337.1894,336.9266,337.1505,876.0
2021-04-12 13:50:00,346.3,347.13,346.3,347.13,1500.0,337.0629,337.8708,337.0629,337.8708,1500.0
2021-04-12 13:55:00,347.13,347.23,346.79,346.79,2259.0,337.8708,337.9681,337.5398,337.5398,2259.0
2021-04-12 14:00:00,347.21,348.1,347.18,348.1,3600.0,337.9486,338.8149,337.9194,338.8149,3600.0
2021-04-12 14:05:00,347.84,348.0,347.52,348.0,1526.0,338.5618,338.7175,338.2504,338.7175,1526.0
2021-04-12 14:10:00,347.95,348.55,347.84,348.43,1400.0,338.6689,339.2529,338.5618,339.1361,1400.0
2021-04-12 14:15:00,348.47,348.98,348.24,348.69,3192.0,339.175,339.6714,338.9511,339.3891,3192.0
2021-04-12 14:20:00,348.71,348.87,348.65,348.71,900.0,339.4086,339.5643,339.3502,339.4086,900.0
2021-04-12 14:25:00,348.08,348.08,348.08,348.08,100.0,338.7954,338.7954,338.7954,338.7954,100.0
2021-04-12 14:30:00,347.62,347.62,347.62,347.62,100.0,338.3477,338.3477,338.3477,338.3477,100.0
2021-04-12 14:35:00,347.18,347.61,347.05,347.61,1300.0,337.9194,338.338,337.7929,338.338,1300.0
2021-04-12 14:40:00,347.52,347.78,347.52,347.59,500.0,338.2504,338.5034,338.2504,338.3185,500.0
2021-04-12 14:45:00,347.81,348.44,347.79,348.44,1200.0,338.5326,339.1458,338.5132,339.1458,1200.0
2021-04-12 14:50:00,348.34,348.37,348.14,348.14,500.0,339.0485,339.0777,338.8538,338.8538,500.0
2021-04-12 14:55:00,347.96,347.97,347.53,347.53,1400.0,338.6786,338.6883,338.2601,338.2601,1400.0
2021-04-12 15:00:00,347.54,348.16,347.36,347.9,3263.0,338.2698,338.8733,338.0946,338.6202,3263.0
2021-04-12 15:05:00,348.06,348.13,347.94,348.13,1000.0,338.7759,338.8441,338.6592,338.8441,1000.0
2021-04-12 15:10:00,348.27,348.42,347.85,347.85,2113.0,338.9803,339.1263,338.5716,338.5716,2113.0
2021-04-12 15:15:00,347.93,348.24,347.89,348.21,3118.0,338.6494,338.9511,338.6105,338.9219,3118.0
2021-04-12 15:20:00,348.36,349.0,348.21,348.68,1761.0,339.0679,339.6909,338.9219,339.3794,1761.0
2021-04-12 15:25:00,348.73,349.06,348.6,349.06,1400.0,339.4281,339.7493,339.3015,339.7493,1400.0
2021-04-12 15:30:00,349.04,349.04,348.52,348.81,1300.0,339.7298,339.7298,339.2237,339.5059,1300.0
2021-04-12 15:35:00,348.74,348.96,348.63,348.71,3962.0,339.4378,339.6519,339.3307,339.4086,3962.0
2021-04-12 15:40:00,348.81,348.96,348.64,348.84,2100.0,339.5059,339.6519,339.3405,339.5351,2100.0
2021-04-12 15:45:00,348.97,349.43,348.81,349.0,4947.0,339.6617,340.1094,339.5059,339.6909,4947.0
2021-04-12 15:50:00,348.91,349.43,348.84,349.32,8472.0,339.6033,340.1094,339.5351,340.0023,8472.0
2021-04-12 15:55:00,349.02,349.37,348.64,348.86,16231.0,339.7103,340.051,339.3405,339.5546,16231.0
2021-04-13 09:30:00,346.29,346.5,344.29,345.63,6623.0,337.0532,337.2576,335.1065,336.4108,6623.0
2021-04-13 09:35:00,345.97,346.53,345.75,345.76,2300.0,336.7417,337.2868,336.5276,336.5373,2300.0
2021-04-13 09:40:00,346.82,346.83,345.28,345.28,1900.0,337.569,337.5788,336.0701,336.0701,1900.0
2021-04-13 09:45:00,345.74,345.74,343.47,344.65,3608.0,336.5178,336.5178,334.3084,335.4569,3608.0
2021-04-13 09:50:00,345.07,345.73,344.5,344.98,4200.0,335.8657,336.5081,335.3109,335.7781,4200.0
2021-04-13 09:55:00,345.48,345.49,344.55,344.85,11848.0,336.2648,336.2745,335.3596,335.6516,11848.0
2021-04-13 10:00:00,345.09,345.09,344.7,344.7,700.0,335.8852,335.8852,335.5056,335.5056,700.0
2021-04-13 10:05:00,344.83,344.83,343.37,343.37,2418.0,335.6321,335.6321,334.211,334.211,2418.0
2021-04-13 10:10:00,343.55,343.97,343.5,343.8,2339.0,334.3862,334.795,334.3376,334.6296,2339.0
2021-04-13 10:15:00,343.51,345.33,343.51,345.33,44482.0,334.3473,336.1188,334.3473,336.1188,44482.0
2021-04-13 10:20:00,345.61,346.21,344.79,345.27,20855.0,336.3913,336.9753,335.5932,336.0604,20855.0
2021-04-13 10:25:00,345.11,345.97,344.37,345.59,6840.0,335.9046,336.7417,335.1844,336.3718,6840.0
2021-04-13 10:30:00,345.38,345.38,344.4,344.4,2526.0,336.1674,336.1674,335.2136,335.2136,2526.0
2021-04-13 10:35:00,344.22,344.88,344.14,344.14,1622.0,335.0384,335.6808,334.9605,334.9605,1622.0
2021-04-13 10:40:00,344.46,344.66,344.08,344.55,1300.0,335.272,335.4666,334.9021,335.3596,1300.0
2021-04-13 10:45:00,345.09,345.09,344.02,344.02,1115.0,335.8852,335.8852,334.8437,334.8437,1115.0
2021-04-13 10:50:00,344.0,344.28,343.49,344.19,2024.0,334.8242,335.0968,334.3278,335.0092,2024.0
2021-04-13 10:55:00,344.04,344.04,343.71,343.77,1000.0,334.8632,334.8632,334.542,334.6004,1000.0
2021-04-13 11:00:00,344.12,344.49,343.94,344.49,1950.0,334.941,335.3012,334.7658,335.3012,1950.0
2021-04-13 11:05:00,344.51,344.71,343.32,343.32,1198.0,335.3206,335.5153,334.1624,334.1624,1198.0
2021-04-13 11:10:00,343.65,344.0,343.65,343.96,1202.0,334.4836,334.8242,334.4836,334.7853,1202.0
2021-04-13 11:15:00,344.14,344.29,343.79,343.79,853.0,334.9605,335.1065,334.6198,334.6198,853.0
2021-04-13 11:20:00,344.0,344.0,343.53,343.53,400.0,334.8242,334.8242,334.3668,334.3668,400.0
2021-04-13 11:25:00,343.86,343.91,343.71,343.71,401.0,334.688,334.7366,334.542,334.542,401.0
2021-04-13 11:30:00,343.64,343.74,343.24,343.68,600.0,334.4738,334.5712,334.0845,334.5128,600.0
2021-04-13 11:35:00,343.81,343.82,343.67,343.68,745.0,334.6393,334.649,334.503,334.5128,745.0
2021-04-13 11:40:00,343.53,343.53,343.22,343.22,1106.0,334.3668,334.3668,334.065,334.065,1106.0
2021-04-13 11:45:00,343.49,343.49,343.22,343.23,4226.0,334.3278,334.3278,334.065,334.0748,4226.0
2021-04-13 11:50:00,343.22,343.32,342.88,342.88,4134.0,334.065,334.1624,333.7341,333.7341,4134.0
2021-04-13 11:55:00,342.86,343.15,342.83,343.02,900.0,333.7147,333.9969,333.6855,333.8704,900.0
2021-04-13 12:00:00,343.22,344.0,343.22,344.0,2434.0,334.065,334.8242,334.065,334.8242,2434.0
2021-04-13 12:05:00,343.8,343.95,343.44,343.66,1221.0,334.6296,334.7756,334.2792,334.4933,1221.0
2021-04-13 12:10:00,343.81,343.81,343.45,343.46,600.0,334.6393,334.6393,334.2889,334.2986,600.0
2021-04-13 12:15:00,343.27,343.38,343.1,343.38,845.0,334.1137,334.2208,333.9483,334.2208,845.0
2021-04-13 12:20:00,343.53,343.58,343.26,343.58,700.0,334.3668,334.4154,334.104,334.4154,700.0
2021-04-13 12:25:00,343.4,343.59,343.15,343.15,939.0,334.2402,334.4252,333.9969,333.9969,939.0
2021-04-13 12:30:00,343.22,343.28,342.48,342.49,1264.0,334.065,334.1234,333.3448,333.3545,1264.0
2021-04-13 12:35:00,342.12,342.12,342.12,342.12,100.0,332.9944,332.9944,332.9944,332.9944,100.0
2021-04-13 12:40:00,342.0,342.25,341.71,342.25,2334.0,332.8776,333.1209,332.5953,333.1209,2334.0
2021-04-13 12:45:00,342.49,342.5,341.74,342.35,2720.0,333.3545,333.3643,332.6245,333.2183,2720.0
2021-04-13 12:50:00,342.4,342.99,341.97,342.55,6770.0,333.2669,333.8412,332.8484,333.4129,6770.0
2021-04-13 12:55:00,341.92,342.07,341.26,341.48,1920.0,332.7997,332.9457,332.1573,332.3715,1920.0
2021-04-13 13:00:00,341.46,341.9,341.46,341.6,600.0,332.352,332.7803,332.352,332.4883,600.0
2021-04-13 13:05:00,341.47,341.47,341.35,341.39,821.0,332.3617,332.3617,332.2449,332.2839,821.0
2021-04-13 13:10:00,341.63,341.79,341.58,341.62,1502.0,332.5175,332.6732,332.4688,332.5077,1502.0
2021-04-13 13:15:00,341.43,341.43,341.16,341.18,1703.0,332.3228,332.3228,332.06,332.0795,1703.0
2021-04-13 13:20:00,341.36,342.03,341.3,341.91,1239.0,332.2547,332.9068,332.1963,332.79,1239.0
2021-04-13 13:25:00,341.89,342.9,341.66,342.65,10371.0,332.7705,333.7536,332.5467,333.5103,10371.0
2021-04-13 13:30:00,342.65,343.36,342.64,343.23,1737.0,333.5103,334.2013,333.5005,334.0748,1737.0
2021-04-13 13:35:00,343.25,343.43,343.0,343.23,800.0,334.0942,334.2694,333.8509,334.0748,800.0
2021-04-13 13:40:00,343.08,343.08,342.7,342.89,1605.0,333.9288,333.9288,333.5589,333.7439,1605.0
2021-04-13 13:45:00,343.05,343.08,342.61,342.9,1191.0,333.8996,333.9288,333.4713,333.7536,1191.0
2021-04-13 13:50:00,342.69,343.44,342.68,343.15,900.0,333.5492,334.2792,333.5395,333.9969,900.0
2021-04-13 13:55:00,343.56,343.65,343.35,343.35,851.0,334.396,334.4836,334.1916,334.1916,851.0
2021-04-13 14:00:00,343.26,343.59,343.25,343.59,3116.0,334.104,334.4252,334.0942,334.4252,3116.0
2021-04-13 14:05:00,343.75,343.75,343.44,343.57,1863.0,334.5809,334.5809,334.2792,334.4057,1863.0
2021-04-13 14:10:00,343.63,344.3,343.63,344.17,500.0,334.4641,335.1162,334.4641,334.9897,500.0
2021-04-13 14:15:00,343.81,343.99,343.81,343.99,220.0,334.6393,334.8145,334.6393,334.8145,220.0
2021-04-13 14:20:00,343.85,343.85,343.57,343.57,800.0,334.6782,334.6782,334.4057,334.4057,800.0
2021-04-13 14:25:00,343.74,344.62,343.74,344.14,2198.0,334.5712,335.4277,334.5712,334.9605,2198.0
2021-04-13 14:30:00,344.52,344.52,343.99,344.25,1063.0,335.3304,335.3304,334.8145,335.0676,1063.0
2021-04-13 14:35:00,343.98,343.98,343.75,343.75,200.0,334.8048,334.8048,334.5809,334.5809,200.0
2021-04-13 14:40:00,343.64,344.03,343.64,344.02,2526.0,334.4738,334.8534,334.4738,334.8437,2526.0
2021-04-13 14:45:00,343.74,343.74,343.32,343.53,945.0,334.5712,334.5712,334.1624,334.3668,945.0
2021-04-13 14:50:00,343.59,343.7,343.21,343.51,1600.0,334.4252,334.5322,334.0553,334.3473,1600.0
2021-04-13 14:55:00,343.3,343.88,343.29,343.73,1422.0,334.1429,334.7074,334.1332,334.5614,1422.0
2021-04-13 15:00:00,344.31,344.91,344.31,344.59,2202.0,335.126,335.71,335.126,335.3985,2202.0
2021-04-13 15:05:00,344.82,344.97,344.58,344.67,1338.0,335.6224,335.7684,335.3888,335.4764,1338.0
2021-04-13 15:10:00,344.57,344.59,344.16,344.26,800.0,335.379,335.3985,334.98,335.0773,800.0
2021-04-13 15:15:00,344.43,344.43,343.69,343.69,1000.0,335.2428,335.2428,334.5225,334.5225,1000.0
2021-04-13 15:20:00,343.89,344.05,343.71,343.84,1423.0,334.7172,334.8729,334.542,334.6685,1423.0
2021-04-13 15:25:00,343.75,343.93,343.47,343.85,1902.0,334.5809,334.7561,334.3084,334.6782,1902.0
2021-04-13 15:30:00,343.93,343.93,343.82,343.82,1892.0,334.7561,334.7561,334.649,334.649,1892.0
2021-04-13 15:35:00,343.81,344.19,343.59,344.19,2800.0,334.6393,335.0092,334.4252,335.0092,2800.0
2021-04-13 15:40:00,344.18,344.34,344.09,344.23,1259.0,334.9994,335.1552,334.9118,335.0481,1259.0
2021-04-13 15:45:00,344.33,344.46,343.97,344.19,2864.0,335.1454,335.272,334.795,335.0092,2864.0
2021-04-13 15:50:00,343.77,344.05,343.23,343.86,12025.0,334.6004,334.8729,334.0748,334.688,12025.0
2021-04-13 15:55:00,343.87,344.0,343.28,343.3,61392.0,334.6977,334.8242,334.1234,334.1429,61392.0
2021-04-14 09:30:00,341.94,344.67,341.43,342.98,7669.0,332.8192,335.4764,332.3228,333.8315,7669.0
2021-04-14 09:35:00,344.62,345.43,344.32,344.33,1700.0,335.4277,336.2161,335.1357,335.1454,1700.0
2021-04-14 09:40:00,344.09,344.09,344.08,344.09,100.0,334.9118,334.9118,334.9021,334.9118,100.0
2021-04-14 09:45:00,344.58,344.77,344.01,344.57,900.0,335.3888,335.5737,334.834,335.379,900.0
2021-04-14 09:50:00,344.05,344.23,344.04,344.1,800.0,334.8729,335.0481,334.8632,334.9216,800.0
2021-04-14 09:55:00,344.58,344.6,343.55,344.5,2977.0,335.3888,335.4082,334.3862,335.3109,2977.0
2021-04-14 10:00:00,344.5,345.34,343.73,343.73,3454.0,335.3109,336.1285,334.5614,334.5614,3454.0
2021-04-14 10:05:00,344.17,344.82,344.0,344.37,1004.0,334.9897,335.6224,334.8242,335.1844,1004.0
2021-04-14 10:10:00,343.97,344.04,343.71,344.04,698.0,334.795,334.8632,334.542,334.8632,698.0
2021-04-14 10:15:00,343.94,345.12,343.79,345.05,29111.0,334.7658,335.9144,334.6198,335.8462,29111.0
2021-04-14 10:20:00,344.97,345.03,344.59,344.9,1747.0,335.7684,335.8268,335.3985,335.7002,1747.0
2021-04-14 10:25:00,345.13,347.02,345.13,346.79,4930.0,335.9241,337.7637,335.9241,337.5398,4930.0
2021-04-14 10:30:00,346.58,347.25,346.39,347.25,2660.0,337.3354,337.9876,337.1505,337.9876,2660.0
2021-04-14 10:35:00,347.05,347.05,346.1,346.11,500.0,337.7929,337.7929,336.8682,336.878,500.0
2021-04-14 10:40:00,346.36,346.48,346.06,346.4,710.0,337.1213,337.2381,336.8293,337.1602,710.0
2021-04-14 10:45:00,346.53,346.6,345.55,345.75,1264.0,337.2868,337.3549,336.3329,336.5276,1264.0
2021-04-14 10:50:00,346.1,346.3,346.1,346.3,300.0,336.8682,337.0629,336.8682,337.0629,300.0
2021-04-14 10:55:00,346.25,346.25,346.0,346.0,800.0,337.0142,337.0142,336.7709,336.7709,800.0
2021-04-14 11:00:00,345.89,346.2,345.88,346.03,1656.0,336.6638,336.9656,336.6541,336.8001,1656.0
2021-04-14 11:05:00,346.25,346.25,346.25,346.25,100.0,337.0142,337.0142,337.0142,337.0142,100.0
2021-04-14 11:10:00,346.48,347.16,346.48,346.72,700.0,337.2381,337.9,337.2381,337.4717,700.0
2021-04-14 11:15:00,346.79,346.79,346.46,346.47,800.0,337.5398,337.5398,337.2186,337.2284,800.0
2021-04-14 11:20:00,345.96,346.09,345.96,346.09,550.0,336.732,336.8585,336.732,336.8585,550.0
2021-04-14 11:25:00,345.64,346.05,345.57,346.05,630.0,336.4205,336.8196,336.3524,336.8196,630.0
2021-04-14 11:30:00,345.87,345.87,345.85,345.85,200.0,336.6444,336.6444,336.6249,336.6249,200.0
2021-04-14 11:35:00,346.06,346.11,346.06,346.11,200.0,336.8293,336.878,336.8293,336.878,200.0
2021-04-14 11:40:00,345.78,345.78,345.03,345.03,400.0,336.5568,336.5568,335.8268,335.8268,400.0
2021-04-14 11:45:00,345.24,346.6,345.24,346.39,4237.0,336.0312,337.3549,336.0312,337.1505,4237.0
2021-04-14 11:50:00,345.77,345.77,345.14,345.19,779.0,336.547,336.547,335.9338,335.9825,779.0
2021-04-14 11:55:00,345.19,345.19,344.81,344.81,464.0,335.9825,335.9825,335.6126,335.6126,464.0
2021-04-14 12:00:00,345.01,345.19,344.72,345.01,2639.0,335.8073,335.9825,335.525,335.8073,2639.0
2021-04-14 12:05:00,345.02,345.02,344.8,344.8,936.0,335.817,335.817,335.6029,335.6029,936.0
2021-04-14 12:10:00,344.96,344.96,344.25,344.34,4172.0,335.7586,335.7586,335.0676,335.1552,4172.0
2021-04-14 12:15:00,344.26,346.14,344.26,346.12,2865.0,335.0773,336.9072,335.0773,336.8877,2865.0
2021-04-14 12:20:00,345.86,347.02,345.85,346.41,3578.0,336.6346,337.7637,336.6249,337.17,3578.0
2021-04-14 12:25:00,346.93,346.93,346.7,346.7,300.0,337.6761,337.6761,337.4522,337.4522,300.0
2021-04-14 12:30:00,346.97,346.97,346.96,346.97,300.0,337.715,337.715,337.7053,337.715,300.0
2021-04-14 12:35:00,346.46,348.22,346.42,346.99,12336.0,337.2186,338.9317,337.1797,337.7345,12336.0
2021-04-14 12:40:00,347.29,347.95,347.29,347.95,800.0,338.0265,338.6689,338.0265,338.6689,800.0
2021-04-14 12:45:00,347.99,347.99,347.61,347.61,713.0,338.7078,338.7078,338.338,338.338,713.0
2021-04-14 12:50:00,347.59,347.59,346.82,347.11,5100.0,338.3185,338.3185,337.569,337.8513,5100.0
2021-04-14 12:55:00,347.39,347.43,346.89,347.06,4158.0,338.1238,338.1628,337.6372,337.8026,4158.0
2021-04-14 13:00:00,347.04,347.04,347.04,347.04,100.0,337.7832,337.7832,337.7832,337.7832,100.0
2021-04-14 13:05:00,347.04,347.04,347.04,347.04,0.0,337.7832,337.7832,337.7832,337.7832,0.0
2021-04-14 13:10:00,346.5,346.73,346.46,346.61,400.0,337.2576,337.4814,337.2186,337.3646,400.0
2021-04-14 13:15:00,346.78,347.04,346.78,347.0,859.0,337.5301,337.7832,337.5301,337.7442,859.0
2021-04-14 13:20:00,347.0,347.11,346.6,346.6,2345.0,337.7442,337.8513,337.3549,337.3549,2345.0
2021-04-14 13:25:00,346.93,348.02,346.87,348.0,3009.0,337.6761,338.737,337.6177,338.7175,3009.0
2021-04-14 13:30:00,348.03,348.03,347.48,347.96,600.0,338.7467,338.7467,338.2114,338.6786,600.0
2021-04-14 13:35:00,347.55,347.98,347.26,347.36,2156.0,338.2796,338.6981,337.9973,338.0946,2156.0
2021-04-14 13:40:00,347.74,347.74,347.28,347.41,20619.0,338.4645,338.4645,338.0168,338.1433,20619.0
2021-04-14 13:45:00,347.4,347.44,347.09,347.09,600.0,338.1336,338.1725,337.8318,337.8318,600.0
2021-04-14 13:50:00,347.63,347.63,347.16,347.16,700.0,338.3574,338.3574,337.9,337.9,700.0
2021-04-14 13:55:00,346.97,347.03,346.59,346.59,750.0,337.715,337.7734,337.3452,337.3452,750.0
2021-04-14 14:00:00,346.54,346.65,346.54,346.65,200.0,337.2965,337.4036,337.2965,337.4036,200.0
2021-04-14 14:05:00,346.04,346.07,345.63,346.07,16778.0,336.8098,336.839,336.4108,336.839,16778.0
2021-04-14 14:10:00,346.2,347.14,346.2,347.14,1000.0,336.9656,337.8805,336.9656,337.8805,1000.0
2021-04-14 14:15:00,346.88,346.88,346.39,346.66,1000.0,337.6274,337.6274,337.1505,337.4133,1000.0
2021-04-14 14:20:00,347.1,348.35,346.96,348.35,9286.0,337.8416,339.0582,337.7053,339.0582,9286.0
2021-04-14 14:25:00,348.45,349.96,348.23,349.59,19514.0,339.1555,340.6253,338.9414,340.2651,19514.0
2021-04-14 14:30:00,349.98,349.98,348.22,348.31,9380.0,340.6447,340.6447,338.9317,339.0193,9380.0
2021-04-14 14:35:00,348.31,349.34,348.3,349.19,2749.0,339.0193,340.0218,339.0095,339.8758,2749.0
2021-04-14 14:40:00,349.5,349.75,349.46,349.46,1148.0,340.1775,340.4209,340.1386,340.1386,1148.0
2021-04-14 14:45:00,349.52,349.63,348.34,348.42,3413.0,340.197,340.3041,339.0485,339.1263,3413.0
2021-04-14 14:50:00,348.38,348.8,348.35,348.8,1890.0,339.0874,339.4962,339.0582,339.4962,1890.0
2021-04-14 14:55:00,348.68,349.0,348.5,348.5,1320.0,339.3794,339.6909,339.2042,339.2042,1320.0
2021-04-14 15:00:00,348.5,348.89,347.91,348.79,2886.0,339.2042,339.5838,338.63,339.4865,2886.0
2021-04-14 15:05:00,348.74,348.81,348.69,348.78,854.0,339.4378,339.5059,339.3891,339.4767,854.0
2021-04-14 15:10:00,348.8,349.11,348.23,349.11,5632.0,339.4962,339.7979,338.9414,339.7979,5632.0
2021-04-14 15:15:00,349.21,350.06,348.99,349.41,6732.0,339.8953,340.7226,339.6811,340.0899,6732.0
2021-04-14 15:20:00,349.15,349.15,347.93,348.61,6439.0,339.8369,339.8369,338.6494,339.3113,6439.0
2021-04-14 15:25:00,348.56,348.81,348.56,348.77,1406.0,339.2626,339.5059,339.2626,339.467,1406.0
2021-04-14 15:30:00,348.77,349.53,348.73,349.53,6107.0,339.467,340.2067,339.4281,340.2067,6107.0
2021-04-14 15:35:00,349.54,350.21,349.17,349.37,7946.0,340.2165,340.8686,339.8563,340.051,7946.0
2021-04-14 15:40:00,349.06,349.09,347.95,348.31,3962.0,339.7493,339.7785,338.6689,339.0193,3962.0
2021-04-14 15:45:00,348.33,348.52,347.93,348.19,1641.0,339.0387,339.2237,338.6494,338.9025,1641.0
2021-04-14 15:50:00,348.24,348.24,347.07,347.21,6984.0,338.9511,338.9511,337.8124,337.9486,6984.0
2021-04-14 15:55:00,347.09,347.69,346.79,347.69,33519.0,337.8318,338.4158,337.5398,338.4158,33519.0
2021-04-15 09:30:00,348.91,348.91,346.9,346.9,4399.0,339.6033,339.6033,337.6469,337.6469,4399.0
2021-04-15 09:35:00,347.7,347.98,346.83,346.83,431.0,338.4256,338.6981,337.5788,337.5788,431.0
2021-04-15 09:40:00,347.92,347.92,346.56,346.56,400.0,338.6397,338.6397,337.316,337.316,400.0
2021-04-15 09:45:00,345.98,346.88,345.98,346.88,900.0,336.7514,337.6274,336.7514,337.6274,900.0
2021-04-15 09:50:00,345.27,346.17,344.76,346.17,998.0,336.0604,336.9364,335.564,336.9364,998.0
2021-04-15 09:55:00,346.8,346.81,346.06,346.81,1516.0,337.5496,337.5593,336.8293,337.5593,1516.0
2021-04-15 10:00:00,347.46,347.46,346.04,346.04,403.0,338.192,338.192,336.8098,336.8098,403.0
2021-04-15 10:05:00,346.0,346.56,345.83,346.22,2081.0,336.7709,337.316,336.6054,336.985,2081.0
2021-04-15 10:10:00,346.29,346.29,345.66,345.67,800.0,337.0532,337.0532,336.44,336.4497,800.0
2021-04-15 10:15:00,345.41,345.97,345.41,345.97,3539.0,336.1966,336.7417,336.1966,336.7417,3539.0
2021-04-15 10:20:00,346.07,346.66,346.07,346.66,400.0,336.839,337.4133,336.839,337.4133,400.0
2021-04-15 10:25:00,347.2,347.28,346.7,346.7,645.0,337.9389,338.0168,337.4522,337.4522,645.0
2021-04-15 10:30:00,346.6,346.6,346.31,346.31,600.0,337.3549,337.3549,337.0726,337.0726,600.0
2021-04-15 10:35:00,346.82,347.35,346.31,347.35,1402.0,337.569,338.0849,337.0726,338.0849,1402.0
2021-04-15 10:40:00,347.62,347.87,347.03,347.87,1170.0,338.3477,338.591,337.7734,338.591,1170.0
2021-04-15 10:45:00,347.71,347.75,347.08,347.11,3068.0,338.4353,338.4742,337.8221,337.8513,3068.0
2021-04-15 10:50:00,346.77,346.77,346.12,346.12,954.0,337.5204,337.5204,336.8877,336.8877,954.0
2021-04-15 10:55:00,346.04,346.52,345.87,346.12,2426.0,336.8098,337.277,336.6444,336.8877,2426.0
2021-04-15 11:00:00,346.14,346.32,344.76,344.88,3203.0,336.9072,337.0824,335.564,335.6808,3203.0
2021-04-15 11:05:00,345.17,345.33,344.58,344.8,7785.0,335.963,336.1188,335.3888,335.6029,7785.0
2021-04-15 11:10:00,344.72,345.36,344.32,345.36,42299.0,335.525,336.148,335.1357,336.148,42299.0
2021-04-15 11:15:00,345.18,345.18,344.33,344.34,1509.0,335.9728,335.9728,335.1454,335.1552,1509.0
2021-04-15 11:20:00,344.46,344.87,344.46,344.87,740.0,335.272,335.671,335.272,335.671,740.0
2021-04-15 11:25:00,344.66,344.98,344.39,344.78,2668.0,335.4666,335.7781,335.2038,335.5834,2668.0
2021-04-15 11:30:00,344.82,344.87,344.47,344.62,1917.0,335.6224,335.671,335.2817,335.4277,1917.0
2021-04-15 11:35:00,344.46,345.51,344.46,345.51,1700.0,335.272,336.294,335.272,336.294,1700.0
2021-04-15 11:40:00,345.47,346.05,345.39,346.05,620.0,336.255,336.8196,336.1772,336.8196,620.0
2021-04-15 11:45:00,346.0,346.88,346.0,346.76,909.0,336.7709,337.6274,336.7709,337.5106,909.0
2021-04-15 11:50:00,346.6,347.29,346.6,347.13,2500.0,337.3549,338.0265,337.3549,337.8708,2500.0
2021-04-15 11:55:00,347.32,347.64,347.17,347.64,2570.0,338.0557,338.3672,337.9097,338.3672,2570.0
2021-04-15 12:00:00,347.52,347.68,347.49,347.5,623.0,338.2504,338.4061,338.2212,338.2309,623.0
2021-04-15 12:05:00,347.47,347.87,347.29,347.87,816.0,338.2017,338.591,338.0265,338.591,816.0
2021-04-15 12:10:00,347.92,347.92,347.92,347.92,152.0,338.6397,338.6397,338.6397,338.6397,152.0
2021-04-15 12:15:00,348.0,348.12,348.0,348.12,477.0,338.7175,338.8343,338.7175,338.8343,477.0
2021-04-15 12:20:00,348.07,348.07,347.64,347.64,1103.0,338.7857,338.7857,338.3672,338.3672,1103.0
2021-04-15 12:25:00,347.69,348.13,347.69,348.13,300.0,338.4158,338.8441,338.4158,338.8441,300.0
2021-04-15 12:30:00,347.72,347.76,347.71,347.72,439.0,338.445,338.484,338.4353,338.445,439.0
2021-04-15 12:35:00,347.5,348.34,347.37,347.97,2214.0,338.2309,339.0485,338.1044,338.6883,2214.0
2021-04-15 12:40:00,348.24,348.3,348.14,348.14,1000.0,338.9511,339.0095,338.8538,338.8538,1000.0
2021-04-15 12:45:00,348.18,348.18,347.52,347.96,1565.0,338.8927,338.8927,338.2504,338.6786,1565.0
2021-04-15 12:50:00,347.77,347.83,347.77,347.83,300.0,338.4937,338.5521,338.4937,338.5521,300.0
2021-04-15 12:55:00,347.94,347.94,347.59,347.59,600.0,338.6592,338.6592,338.3185,338.3185,600.0
2021-04-15 13:00:00,347.15,347.15,346.83,347.14,800.0,337.8902,337.8902,337.5788,337.8805,800.0
2021-04-15 13:05:00,347.08,347.08,346.83,346.97,959.0,337.8221,337.8221,337.5788,337.715,959.0
2021-04-15 13:10:00,347.04,347.35,346.81,346.81,1835.0,337.7832,338.0849,337.5593,337.5593,1835.0
2021-04-15 13:15:00,347.25,347.25,346.85,346.94,4177.0,337.9876,337.9876,337.5982,337.6858,4177.0
2021-04-15 13:20:00,347.1,347.32,347.0,347.0,600.0,337.8416,338.0557,337.7442,337.7442,600.0
2021-04-15 13:25:00,347.43,347.45,346.98,346.98,1021.0,338.1628,338.1822,337.7248,337.7248,1021.0
2021-04-15 13:30:00,346.99,347.12,346.99,347.02,1615.0,337.7345,337.861,337.7345,337.7637,1615.0
2021-04-15 13:35:00,347.35,347.55,347.28,347.55,7225.0,338.0849,338.2796,338.0168,338.2796,7225.0
2021-04-15 13:40:00,347.58,347.68,347.58,347.68,200.0,338.3088,338.4061,338.3088,338.4061,200.0
2021-04-15 13:45:00,347.57,347.74,347.08,347.08,1276.0,338.299,338.4645,337.8221,337.8221,1276.0
2021-04-15 13:50:00,346.95,347.05,346.91,347.03,900.0,337.6956,337.7929,337.6566,337.7734,900.0
2021-04-15 13:55:00,347.15,347.68,347.12,347.68,900.0,337.8902,338.4061,337.861,338.4061,900.0
2021-04-15 14:00:00,347.38,347.77,347.08,347.08,2400.0,338.1141,338.4937,337.8221,337.8221,2400.0
2021-04-15 14:05:00,347.36,347.36,346.71,347.21,2600.0,338.0946,338.0946,337.462,337.9486,2600.0
2021-04-15 14:10:00,346.87,347.04,346.71,346.97,1650.0,337.6177,337.7832,337.462,337.715,1650.0
2021-04-15 14:15:00,347.07,347.44,347.06,347.38,1588.0,337.8124,338.1725,337.8026,338.1141,1588.0
2021-04-15 14:20:00,347.31,347.73,347.31,347.68,600.0,338.046,338.4548,338.046,338.4061,600.0
2021-04-15 14:25:00,347.51,347.59,347.1,347.21,1300.0,338.2406,338.3185,337.8416,337.9486,1300.0
2021-04-15 14:30:00,347.44,347.53,347.11,347.51,1092.0,338.1725,338.2601,337.8513,338.2406,1092.0
2021-04-15 14:35:00,347.59,347.59,347.11,347.4,800.0,338.3185,338.3185,337.8513,338.1336,800.0
2021-04-15 14:40:00,347.57,347.6,347.21,347.36,1000.0,338.299,338.3282,337.9486,338.0946,1000.0
2021-04-15 14:45:00,347.49,347.59,347.31,347.59,2209.0,338.2212,338.3185,338.046,338.3185,2209.0
2021-04-15 14:50:00,347.29,347.79,347.29,347.47,400.0,338.0265,338.5132,338.0265,338.2017,400.0
2021-04-15 14:55:00,347.42,347.58,347.18,347.47,1707.0,338.153,338.3088,337.9194,338.2017,1707.0
2021-04-15 15:00:00,347.39,347.88,347.39,347.87,801.0,338.1238,338.6008,338.1238,338.591,801.0
2021-04-15 15:05:00,347.8,347.8,347.37,347.6,951.0,338.5229,338.5229,338.1044,338.3282,951.0
2021-04-15 15:10:00,347.44,347.51,347.19,347.19,2213.0,338.1725,338.2406,337.9292,337.9292,2213.0
2021-04-15 15:15:00,347.37,347.8,347.35,347.65,1800.0,338.1044,338.5229,338.0849,338.3769,1800.0
2021-04-15 15:20:00,347.79,347.79,347.15,347.27,1771.0,338.5132,338.5132,337.8902,338.007,1771.0
2021-04-15 15:25:00,347.37,347.52,347.18,347.46,5182.0,338.1044,338.2504,337.9194,338.192,5182.0
2021-04-15 15:30:00,347.4,347.7,347.33,347.5,3500.0,338.1336,338.4256,338.0654,338.2309,3500.0
2021-04-15 15:35:00,347.48,347.57,347.2,347.57,5117.0,338.2114,338.299,337.9389,338.299,5117.0
2021-04-15 15:40:00,347.48,347.58,347.37,347.53,1500.0,338.2114,338.3088,338.1044,338.2601,1500.0
2021-04-15 15:45:00,347.61,348.21,347.41,347.69,3750.0,338.338,338.9219,338.1433,338.4158,3750.0
2021-04-15 15:50:00,347.47,347.87,347.36,347.37,5729.0,338.2017,338.591,338.0946,338.1044,5729.0
2021-04-15 15:55:00,347.37,348.09,347.33,347.94,15395.0,338.1044,338.8051,338.0654,338.6592,15395.0
2021-04-16 09:30:00,350.9,351.69,350.87,351.65,21827.0,341.5402,342.3091,341.511,342.2702,21827.0
2021-04-16 09:35:00,351.38,351.38,350.68,350.68,1629.0,342.0074,342.0074,341.3261,341.3261,1629.0
2021-04-16 09:40:00,349.55,350.8,349.54,350.5,1500.0,340.2262,341.4429,340.2165,341.1509,1500.0
2021-04-16 09:45:00,350.8,351.94,350.38,351.81,2400.0,341.4429,342.5525,341.0341,342.4259,2400.0
2021-04-16 09:50:00,351.95,351.95,350.77,350.93,2304.0,342.5622,342.5622,341.4137,341.5694,2304.0
2021-04-16 09:55:00,351.44,351.95,351.04,351.35,2797.0,342.0658,342.5622,341.6765,341.9782,2797.0
2021-04-16 10:00:00,350.87,351.06,349.83,349.84,1100.0,341.511,341.6959,340.4987,340.5085,1100.0
2021-04-16 10:05:00,349.61,351.48,349.61,351.42,2400.0,340.2846,342.1047,340.2846,342.0463,2400.0
2021-04-16 10:10:00,351.5,351.77,350.46,350.8,3431.0,342.1242,342.387,341.1119,341.4429,3431.0
2021-04-16 10:15:00,350.5,351.62,350.5,351.56,400.0,341.1509,342.241,341.1509,342.1826,400.0
2021-04-16 10:20:00,351.63,351.75,351.21,351.75,621.0,342.2507,342.3675,341.8419,342.3675,621.0
2021-04-16 10:25:00,351.69,351.96,351.38,351.65,1100.0,342.3091,342.5719,342.0074,342.2702,1100.0
2021-04-16 10:30:00,351.54,351.7,351.41,351.64,900.0,342.1631,342.3189,342.0366,342.2605,900.0
2021-04-16 10:35:00,351.36,352.5,351.31,352.5,1648.0,341.9879,343.0975,341.9393,343.0975,1648.0
2021-04-16 10:40:00,352.6,352.98,352.57,352.57,2300.0,343.1949,343.5647,343.1657,343.1657,2300.0
2021-04-16 10:45:00,352.74,352.94,352.18,352.36,2141.0,343.3311,343.5258,342.7861,342.9613,2141.0
2021-04-16 10:50:00,351.87,352.29,351.83,352.29,839.0,342.4843,342.8931,342.4454,342.8931,839.0
2021-04-16 10:55:00,352.1,352.33,351.98,352.32,657.0,342.7082,342.9321,342.5914,342.9223,657.0
2021-04-16 11:00:00,352.22,352.56,352.01,352.01,1777.0,342.825,343.1559,342.6206,342.6206,1777.0
2021-04-16 11:05:00,352.27,352.68,352.27,352.42,1907.0,342.8737,343.2727,342.8737,343.0197,1907.0
2021-04-16 11:10:00,352.16,352.5,351.78,351.78,6659.0,342.7666,343.0975,342.3967,342.3967,6659.0
2021-04-16 11:15:00,351.93,352.36,351.93,352.34,4471.0,342.5427,342.9613,342.5427,342.9418,4471.0
2021-04-16 11:20:00,352.29,352.29,352.01,352.01,450.0,342.8931,342.8931,342.6206,342.6206,450.0
2021-04-16 11:25:00,351.91,352.24,351.87,352.06,3208.0,342.5233,342.8445,342.4843,342.6693,3208.0
2021-04-16 11:30:00,352.13,352.65,352.11,352.64,3896.0,342.7374,343.2435,342.7179,343.2338,3896.0
2021-04-16 11:35:00,352.54,352.54,351.77,352.13,1615.0,343.1365,343.1365,342.387,342.7374,1615.0
2021-04-16 11:40:00,351.89,352.58,351.86,352.58,1428.0,342.5038,343.1754,342.4746,343.1754,1428.0
2021-04-16 11:45:00,352.2,352.25,352.19,352.25,300.0,342.8055,342.8542,342.7958,342.8542,300.0
2021-04-16 11:50:00,352.65,352.76,352.37,352.76,1182.0,343.2435,343.3506,342.971,343.3506,1182.0
2021-04-16 11:55:00,352.5,352.57,352.18,352.29,880.0,343.0975,343.1657,342.7861,342.8931,880.0
2021-04-16 12:00:00,352.08,352.59,352.08,352.59,1400.0,342.6887,343.1851,342.6887,343.1851,1400.0
2021-04-16 12:05:00,352.62,352.62,352.07,352.07,1200.0,343.2143,343.2143,342.679,342.679,1200.0
2021-04-16 12:10:00,352.11,352.32,352.04,352.09,1500.0,342.7179,342.9223,342.6498,342.6985,1500.0
2021-04-16 12:15:00,351.98,352.37,351.93,352.37,1700.0,342.5914,342.971,342.5427,342.971,1700.0
2021-04-16 12:20:00,352.55,352.69,352.47,352.47,600.0,343.1462,343.2824,343.0683,343.0683,600.0
2021-04-16 12:25:00,352.54,352.94,352.4,352.74,2056.0,343.1365,343.5258,343.0002,343.3311,2056.0
2021-04-16 12:30:00,352.67,352.68,352.22,352.63,1992.0,343.263,343.2727,342.825,343.2241,1992.0
2021-04-16 12:35:00,352.67,352.8,352.42,352.47,801.0,343.263,343.3895,343.0197,343.0683,801.0
2021-04-16 12:40:00,352.45,352.5,352.45,352.5,500.0,343.0489,343.0975,343.0489,343.0975,500.0
2021-04-16 12:45:00,352.66,352.81,352.58,352.8,500.0,343.2533,343.3992,343.1754,343.3895,500.0
2021-04-16 12:50:00,352.88,352.88,352.41,352.5,620.0,343.4674,343.4674,343.0099,343.0975,620.0
2021-04-16 12:55:00,352.32,352.94,352.32,352.52,1000.0,342.9223,343.5258,342.9223,343.117,1000.0
2021-04-16 13:00:00,352.97,352.97,352.39,352.39,1000.0,343.555,343.555,342.9905,342.9905,1000.0
2021-04-16 13:05:00,352.27,352.31,352.05,352.23,1214.0,342.8737,342.9126,342.6595,342.8347,1214.0
2021-04-16 13:10:00,352.13,352.37,352.13,352.21,400.0,342.7374,342.971,342.7374,342.8153,400.0
2021-04-16 13:15:00,352.32,352.58,351.99,352.58,1500.0,342.9223,343.1754,342.6011,343.1754,1500.0
2021-04-16 13:20:00,352.36,352.72,352.31,352.72,1203.0,342.9613,343.3116,342.9126,343.3116,1203.0
2021-04-16 13:25:00,352.61,352.68,352.56,352.68,700.0,343.2046,343.2727,343.1559,343.2727,700.0
2021-04-16 13:30:00,352.41,352.57,352.33,352.56,1600.0,343.0099,343.1657,342.9321,343.1559,1600.0
2021-04-16 13:35:00,352.66,353.09,352.43,353.09,3347.0,343.2533,343.6718,343.0294,343.6718,3347.0
2021-04-16 13:40:00,353.05,353.05,352.4,352.91,8285.0,343.6328,343.6328,343.0002,343.4966,8285.0
2021-04-16 13:45:00,352.58,352.72,352.42,352.71,11496.0,343.1754,343.3116,343.0197,343.3019,11496.0
2021-04-16 13:50:00,352.63,352.66,351.28,351.36,10763.0,343.2241,343.2533,341.9101,341.9879,10763.0
2021-04-16 13:55:00,351.42,351.42,350.69,350.83,1981.0,342.0463,342.0463,341.3358,341.4721,1981.0
2021-04-16 14:00:00,350.87,351.06,350.37,350.75,1100.0,341.511,341.6959,341.0243,341.3942,1100.0
2021-04-16 14:05:00,350.76,351.15,350.75,350.79,1700.0,341.4039,341.7835,341.3942,341.4331,1700.0
2021-04-16 14:10:00,351.0,351.58,350.99,351.54,5934.0,341.6375,342.2021,341.6278,342.1631,5934.0
2021-04-16 14:15:00,351.41,352.06,351.33,352.04,4039.0,342.0366,342.6693,341.9587,342.6498,4039.0
2021-04-16 14:20:00,351.79,352.1,351.69,352.0,3500.0,342.4065,342.7082,342.3091,342.6109,3500.0
2021-04-16 14:25:00,351.99,352.27,351.66,352.27,12910.0,342.6011,342.8737,342.2799,342.8737,12910.0
2021-04-16 14:30:00,352.27,352.37,352.12,352.37,800.0,342.8737,342.971,342.7277,342.971,800.0
2021-04-16 14:35:00,352.08,352.35,351.87,352.18,3474.0,342.6887,342.9515,342.4843,342.7861,3474.0
2021-04-16 14:40:00,352.21,352.28,351.93,352.28,2325.0,342.8153,342.8834,342.5427,342.8834,2325.0
2021-04-16 14:45:00,352.46,352.46,352.22,352.22,500.0,343.0586,343.0586,342.825,342.825,500.0
2021-04-16 14:50:00,352.21,352.3,351.92,352.04,1638.0,342.8153,342.9029,342.533,342.6498,1638.0
2021-04-16 14:55:00,352.04,352.29,351.96,352.12,2510.0,342.6498,342.8931,342.5719,342.7277,2510.0
2021-04-16 15:00:00,352.22,352.22,351.89,352.03,3200.0,342.825,342.825,342.5038,342.6401,3200.0
2021-04-16 15:05:00,351.92,352.29,351.91,352.2,1100.0,342.533,342.8931,342.5233,342.8055,1100.0
2021-04-16 15:10:00,352.13,352.24,351.99,352.13,1300.0,342.7374,342.8445,342.6011,342.7374,1300.0
2021-04-16 15:15:00,352.28,352.35,351.99,352.1,2353.0,342.8834,342.9515,342.6011,342.7082,2353.0
2021-04-16 15:20:00,352.22,352.28,352.01,352.17,2900.0,342.825,342.8834,342.6206,342.7763,2900.0
2021-04-16 15:25:00,352.31,352.31,352.17,352.29,1413.0,342.9126,342.9126,342.7763,342.8931,1413.0
2021-04-16 15:30:00,352.05,352.21,352.02,352.12,3800.0,342.6595,342.8153,342.6303,342.7277,3800.0
2021-04-16 15:35:00,352.03,352.38,352.03,352.03,2281.0,342.6401,342.9807,342.6401,342.6401,2281.0
2021-04-16 15:40:00,352.14,352.28,352.02,352.02,3781.0,342.7471,342.8834,342.6303,342.6303,3781.0
2021-04-16 15:45:00,352.39,352.39,352.05,352.09,2200.0,342.9905,342.9905,342.6595,342.6985,2200.0
2021-04-16 15:50:00,352.17,352.41,351.74,351.88,21951.0,342.7763,343.0099,342.3578,342.4941,21951.0
2021-04-16 15:55:00,351.88,352.19,351.52,351.57,35537.0,342.4941,342.7958,342.1437,342.1923,35537.0
2021-04-19 09:30:00,350.19,351.87,350.19,351.45,6549.0,340.8491,342.4843,340.8491,342.0755,6549.0
2021-04-19 09:35:00,351.0,351.0,351.0,351.0,150.0,341.6375,341.6375,341.6375,341.6375,150.0
2021-04-19 09:40:00,351.89,352.04,351.52,351.88,2198.0,342.5038,342.6498,342.1437,342.4941,2198.0
2021-04-19 09:45:00,351.52,351.56,349.72,350.19,1963.0,342.1437,342.1826,340.3917,340.8491,1963.0
2021-04-19 09:50:00,349.5,349.98,349.09,349.74,1584.0,340.1775,340.6447,339.7785,340.4111,1584.0
2021-04-19 09:55:00,349.69,351.23,349.68,350.99,1854.0,340.3625,341.8614,340.3527,341.6278,1854.0
2021-04-19 10:00:00,350.3,350.3,349.51,349.86,2186.0,340.9562,340.9562,340.1873,340.5279,2186.0
2021-04-19 10:05:00,350.18,351.03,350.17,350.86,1000.0,340.8394,341.6667,340.8297,341.5013,1000.0
2021-04-19 10:10:00,350.85,350.85,350.21,350.42,700.0,341.4915,341.4915,340.8686,341.073,700.0
2021-04-19 10:15:00,351.21,351.56,350.64,350.67,1500.0,341.8419,342.1826,341.2871,341.3163,1500.0
2021-04-19 10:20:00,350.8,351.08,350.79,350.9,800.0,341.4429,341.7154,341.4331,341.5402,800.0
2021-04-19 10:25:00,350.98,350.98,350.38,350.38,939.0,341.6181,341.6181,341.0341,341.0341,939.0
2021-04-19 10:30:00,350.39,350.63,349.86,349.86,2842.0,341.0438,341.2774,340.5279,340.5279,2842.0
2021-04-19 10:35:00,350.17,350.17,349.88,349.89,1067.0,340.8297,340.8297,340.5474,340.5571,1067.0
2021-04-19 10:40:00,349.9,350.13,349.54,349.54,1844.0,340.5669,340.7907,340.2165,340.2165,1844.0
2021-04-19 10:45:00,349.19,349.19,349.19,349.19,100.0,339.8758,339.8758,339.8758,339.8758,100.0
2021-04-19 10:50:00,349.71,350.0,349.59,350.0,1097.0,340.3819,340.6642,340.2651,340.6642,1097.0
2021-04-19 10:55:00,349.99,349.99,349.82,349.96,1313.0,340.6545,340.6545,340.489,340.6253,1313.0
2021-04-19 11:00:00,349.49,349.69,348.64,349.23,15693.0,340.1678,340.3625,339.3405,339.9147,15693.0
2021-04-19 11:05:00,349.48,349.79,348.09,348.09,21636.0,340.1581,340.4598,338.8051,338.8051,21636.0
2021-04-19 11:10:00,348.13,348.52,348.13,348.46,900.0,338.8441,339.2237,338.8441,339.1653,900.0
2021-04-19 11:15:00,348.68,348.79,348.57,348.79,432.0,339.3794,339.4865,339.2723,339.4865,432.0
2021-04-19 11:20:00,348.79,348.79,348.79,348.79,0.0,339.4865,339.4865,339.4865,339.4865,0.0
2021-04-19 11:25:00,349.09,349.36,348.94,349.36,541.0,339.7785,340.0413,339.6325,340.0413,541.0
2021-04-19 11:30:00,349.47,350.0,349.47,350.0,500.0,340.1483,340.6642,340.1483,340.6642,500.0
2021-04-19 11:35:00,350.0,350.0,350.0,350.0,0.0,340.6642,340.6642,340.6642,340.6642,0.0
2021-04-19 11:40:00,349.44,349.44,349.44,349.44,100.0,340.1191,340.1191,340.1191,340.1191,100.0
2021-04-19 11:45:00,349.05,349.66,349.05,349.66,400.0,339.7395,340.3333,339.7395,340.3333,400.0
2021-04-19 11:50:00,350.07,350.49,350.07,350.49,946.0,340.7323,341.1411,340.7323,341.1411,946.0
2021-04-19 11:55:00,350.1,350.1,349.75,349.75,601.0,340.7615,340.7615,340.4209,340.4209,601.0
2021-04-19 12:00:00,349.57,349.77,349.52,349.69,603.0,340.2457,340.4403,340.197,340.3625,603.0
2021-04-19 12:05:00,349.77,350.33,349.77,350.33,200.0,340.4403,340.9854,340.4403,340.9854,200.0
2021-04-19 12:10:00,350.16,350.17,350.0,350.0,600.0,340.8199,340.8297,340.6642,340.6642,600.0
2021-04-19 12:15:00,350.14,350.16,349.31,349.32,1022.0,340.8005,340.8199,339.9926,340.0023,1022.0
2021-04-19 12:20:00,349.49,350.15,349.32,349.83,2500.0,340.1678,340.8102,340.0023,340.4987,2500.0
2021-04-19 12:25:00,349.78,349.78,349.5,349.78,480.0,340.4501,340.4501,340.1775,340.4501,480.0
2021-04-19 12:30:00,349.53,349.71,349.27,349.27,1535.0,340.2067,340.3819,339.9537,339.9537,1535.0
2021-04-19 12:35:00,349.69,349.69,349.08,349.08,1917.0,340.3625,340.3625,339.7687,339.7687,1917.0
2021-04-19 12:40:00,349.27,349.92,348.79,349.43,8068.0,339.9537,340.5863,339.4865,340.1094,8068.0
2021-04-19 12:45:00,349.43,349.45,349.26,349.45,1230.0,340.1094,340.1289,339.9439,340.1289,1230.0
2021-04-19 12:50:00,349.32,349.59,349.32,349.59,200.0,340.0023,340.2651,340.0023,340.2651,200.0
2021-04-19 12:55:00,349.41,349.55,349.41,349.48,800.0,340.0899,340.2262,340.0899,340.1581,800.0
2021-04-19 13:00:00,349.5,349.73,349.43,349.65,2616.0,340.1775,340.4014,340.1094,340.3235,2616.0
2021-04-19 13:05:00,349.88,349.88,349.5,349.5,300.0,340.5474,340.5474,340.1775,340.1775,300.0
2021-04-19 13:10:00,349.69,349.69,349.69,349.69,100.0,340.3625,340.3625,340.3625,340.3625,100.0
2021-04-19 13:15:00,349.82,349.97,349.78,349.78,300.0,340.489,340.635,340.4501,340.4501,300.0
2021-04-19 13:20:00,349.83,350.03,349.81,350.0,543.0,340.4987,340.6934,340.4793,340.6642,543.0
2021-04-19 13:25:00,349.75,349.81,349.75,349.81,300.0,340.4209,340.4793,340.4209,340.4793,300.0
2021-04-19 13:30:00,349.49,349.59,349.33,349.5,1601.0,340.1678,340.2651,340.0121,340.1775,1601.0
2021-04-19 13:35:00,349.76,349.83,349.53,349.54,400.0,340.4306,340.4987,340.2067,340.2165,400.0
2021-04-19 13:40:00,349.54,349.54,349.5,349.5,200.0,340.2165,340.2165,340.1775,340.1775,200.0
2021-04-19 13:45:00,349.43,349.99,349.43,349.99,600.0,340.1094,340.6545,340.1094,340.6545,600.0
2021-04-19 13:50:00,350.11,350.12,349.73,349.73,867.0,340.7713,340.781,340.4014,340.4014,867.0
2021-04-19 13:55:00,349.55,349.89,349.55,349.79,400.0,340.2262,340.5571,340.2262,340.4598,400.0
2021-04-19 14:00:00,349.52,349.67,349.44,349.64,514.0,340.197,340.343,340.1191,340.3138,514.0
2021-04-19 14:05:00,349.85,349.91,349.54,349.57,1148.0,340.5182,340.5766,340.2165,340.2457,1148.0
2021-04-19 14:10:00,349.8,349.87,349.57,349.87,600.0,340.4695,340.5377,340.2457,340.5377,600.0
2021-04-19 14:15:00,349.9,349.9,349.83,349.83,200.0,340.5669,340.5669,340.4987,340.4987,200.0
2021-04-19 14:20:00,350.14,350.42,350.0,350.21,800.0,340.8005,341.073,340.6642,340.8686,800.0
2021-04-19 14:25:00,350.31,350.67,350.31,350.4,455.0,340.9659,341.3163,340.9659,341.0535,455.0
2021-04-19 14:30:00,350.36,350.37,350.16,350.37,665.0,341.0146,341.0243,340.8199,341.0243,665.0
2021-04-19 14:35:00,350.17,350.17,349.88,349.99,1000.0,340.8297,340.8297,340.5474,340.6545,1000.0
2021-04-19 14:40:00,350.3,350.3,349.95,349.95,400.0,340.9562,340.9562,340.6155,340.6155,400.0
2021-04-19 14:45:00,350.04,350.04,350.04,350.04,100.0,340.7031,340.7031,340.7031,340.7031,100.0
2021-04-19 14:50:00,350.2,350.58,350.2,350.58,321.0,340.8589,341.2287,340.8589,341.2287,321.0
2021-04-19 14:55:00,350.67,350.71,350.62,350.71,900.0,341.3163,341.3553,341.2677,341.3553,900.0
2021-04-19 15:00:00,350.52,350.72,350.52,350.72,330.0,341.1703,341.365,341.1703,341.365,330.0
2021-04-19 15:05:00,350.33,350.33,350.33,350.33,100.0,340.9854,340.9854,340.9854,340.9854,100.0
2021-04-19 15:10:00,350.55,350.65,350.51,350.55,816.0,341.1995,341.2969,341.1606,341.1995,816.0
2021-04-19 15:15:00,350.58,350.75,350.45,350.51,871.0,341.2287,341.3942,341.1022,341.1606,871.0
2021-04-19 15:20:00,350.35,350.58,350.07,350.26,1490.0,341.0049,341.2287,340.7323,340.9173,1490.0
2021-04-19 15:25:00,350.38,350.53,350.25,350.25,900.0,341.0341,341.1801,340.9075,340.9075,900.0
2021-04-19 15:30:00,350.33,350.48,350.18,350.18,1228.0,340.9854,341.1314,340.8394,340.8394,1228.0
2021-04-19 15:35:00,350.33,350.51,350.1,350.5,2410.0,340.9854,341.1606,340.7615,341.1509,2410.0
2021-04-19 15:40:00,350.14,350.24,350.13,350.24,1125.0,340.8005,340.8978,340.7907,340.8978,1125.0
2021-04-19 15:45:00,350.41,350.41,349.82,350.01,2570.0,341.0633,341.0633,340.489,340.6739,2570.0
2021-04-19 15:50:00,349.88,349.97,349.43,349.93,6468.0,340.5474,340.635,340.1094,340.5961,6468.0
2021-04-19 15:55:00,349.92,350.83,349.81,350.83,16533.0,340.5863,341.4721,340.4793,341.4721,16533.0
2021-04-20 09:30:00,349.69,350.14,349.06,349.71,5376.0,340.3625,340.8005,339.7493,340.3819,5376.0
2021-04-20 09:35:00,350.07,350.97,350.07,350.97,500.0,340.7323,341.6083,340.7323,341.6083,500.0
2021-04-20 09:40:00,350.41,350.41,350.16,350.16,200.0,341.0633,341.0633,340.8199,340.8199,200.0
2021-04-20 09:45:00,349.79,351.14,349.76,350.45,2068.0,340.4598,341.7738,340.4306,341.1022,2068.0
2021-04-20 09:50:00,350.89,351.09,349.73,349.73,2102.0,341.5305,341.7251,340.4014,340.4014,2102.0
2021-04-20 09:55:00,350.74,351.46,350.35,351.31,3332.0,341.3845,342.0853,341.0049,341.9393,3332.0
2021-04-20 10:00:00,351.13,351.22,350.62,350.67,847.0,341.7641,341.8517,341.2677,341.3163,847.0
2021-04-20 10:05:00,350.47,350.86,350.46,350.86,400.0,341.1217,341.5013,341.1119,341.5013,400.0
2021-04-20 10:10:00,350.52,350.94,350.01,350.88,11815.0,341.1703,341.5791,340.6739,341.5207,11815.0
2021-04-20 10:15:00,350.62,351.62,350.61,351.62,1148.0,341.2677,342.241,341.2579,342.241,1148.0
2021-04-20 10:20:00,351.16,351.16,350.73,350.73,245.0,341.7933,341.7933,341.3747,341.3747,245.0
2021-04-20 10:25:00,350.49,351.02,350.16,350.16,642.0,341.1411,341.657,340.8199,340.8199,642.0
2021-04-20 10:30:00,350.12,350.13,348.76,348.87,940.0,340.781,340.7907,339.4573,339.5643,940.0
2021-04-20 10:35:00,348.72,348.72,347.63,347.83,2700.0,339.4183,339.4183,338.3574,338.5521,2700.0
2021-04-20 10:40:00,347.56,348.79,347.4,348.67,18294.0,338.2893,339.4865,338.1336,339.3697,18294.0
2021-04-20 10:45:00,348.7,348.79,346.37,346.66,22108.0,339.3989,339.4865,337.131,337.4133,22108.0
2021-04-20 10:50:00,346.46,346.58,345.78,346.06,2818.0,337.2186,337.3354,336.5568,336.8293,2818.0
2021-04-20 10:55:00,346.42,348.13,346.41,348.12,1750.0,337.1797,338.8441,337.17,338.8343,1750.0
2021-04-20 11:00:00,347.62,347.77,346.13,346.2,2233.0,338.3477,338.4937,336.8974,336.9656,2233.0
2021-04-20 11:05:00,346.54,346.55,346.01,346.06,500.0,337.2965,337.3062,336.7806,336.8293,500.0
2021-04-20 11:10:00,346.27,346.27,345.77,346.23,900.0,337.0337,337.0337,336.547,336.9948,900.0
2021-04-20 11:15:00,346.53,346.78,346.38,346.71,2319.0,337.2868,337.5301,337.1408,337.462,2319.0
2021-04-20 11:20:00,347.05,347.23,345.78,346.14,2029.0,337.7929,337.9681,336.5568,336.9072,2029.0
2021-04-20 11:25:00,346.03,346.25,345.98,345.98,2600.0,336.8001,337.0142,336.7514,336.7514,2600.0
2021-04-20 11:30:00,345.99,346.38,345.92,346.38,602.0,336.7612,337.1408,336.693,337.1408,602.0
2021-04-20 11:35:00,345.86,345.86,344.7,344.7,425.0,336.6346,336.6346,335.5056,335.5056,425.0
2021-04-20 11:40:00,345.04,346.3,344.96,346.11,2000.0,335.8365,337.0629,335.7586,336.878,2000.0
2021-04-20 11:45:00,346.13,346.13,345.92,345.93,404.0,336.8974,336.8974,336.693,336.7028,404.0
2021-04-20 11:50:00,346.28,346.42,346.1,346.42,1801.0,337.0434,337.1797,336.8682,337.1797,1801.0
2021-04-20 11:55:00,346.43,346.43,346.42,346.43,200.0,337.1894,337.1894,337.1797,337.1894,200.0
2021-04-20 12:00:00,346.2,346.43,345.03,345.03,7000.0,336.9656,337.1894,335.8268,335.8268,7000.0
2021-04-20 12:05:00,344.65,344.66,344.34,344.4,900.0,335.4569,335.4666,335.1552,335.2136,900.0
2021-04-20 12:10:00,344.47,344.8,344.25,344.8,806.0,335.2817,335.6029,335.0676,335.6029,806.0
2021-04-20 12:15:00,344.88,346.05,344.81,346.05,2500.0,335.6808,336.8196,335.6126,336.8196,2500.0
2021-04-20 12:20:00,345.8,345.8,345.5,345.5,400.0,336.5762,336.5762,336.2842,336.2842,400.0
2021-04-20 12:25:00,345.5,345.68,345.5,345.68,300.0,336.2842,336.4594,336.2842,336.4594,300.0
2021-04-20 12:30:00,345.78,346.46,345.66,346.46,2011.0,336.5568,337.2186,336.44,337.2186,2011.0
2021-04-20 12:35:00,346.26,346.28,345.89,345.98,1557.0,337.024,337.0434,336.6638,336.7514,1557.0
2021-04-20 12:40:00,345.17,345.23,345.05,345.23,700.0,335.963,336.0214,335.8462,336.0214,700.0
2021-04-20 12:45:00,345.11,345.54,345.1,345.54,1511.0,335.9046,336.3232,335.8949,336.3232,1511.0
2021-04-20 12:50:00,345.13,345.13,344.92,344.92,400.0,335.9241,335.9241,335.7197,335.7197,400.0
2021-04-20 12:55:00,344.73,344.73,344.73,344.73,100.0,335.5348,335.5348,335.5348,335.5348,100.0
2021-04-20 13:00:00,343.9,343.93,343.9,343.93,200.0,334.7269,334.7561,334.7269,334.7561,200.0
2021-04-20 13:05:00,344.11,344.11,343.67,343.68,1402.0,334.9313,334.9313,334.503,334.5128,1402.0
2021-04-20 13:10:00,343.65,343.7,343.22,343.66,5215.0,334.4836,334.5322,334.065,334.4933,5215.0
2021-04-20 13:15:00,343.79,344.64,343.79,344.48,300.0,334.6198,335.4472,334.6198,335.2914,300.0
2021-04-20 13:20:00,344.48,344.48,344.16,344.16,400.0,335.2914,335.2914,334.98,334.98,400.0
2021-04-20 13:25:00,343.83,343.94,343.62,343.84,500.0,334.6588,334.7658,334.4544,334.6685,500.0
2021-04-20 13:30:00,343.32,343.56,343.32,343.56,300.0,334.1624,334.396,334.1624,334.396,300.0
2021-04-20 13:35:00,343.42,343.6,343.42,343.43,300.0,334.2597,334.4349,334.2597,334.2694,300.0
2021-04-20 13:40:00,343.73,343.73,343.44,343.64,1600.0,334.5614,334.5614,334.2792,334.4738,1600.0
2021-04-20 13:45:00,343.6,343.69,343.26,343.68,2042.0,334.4349,334.5225,334.104,334.5128,2042.0
2021-04-20 13:50:00,343.28,343.28,342.24,342.24,1000.0,334.1234,334.1234,333.1112,333.1112,1000.0
2021-04-20 13:55:00,342.2,343.02,342.2,343.02,425.0,333.0723,333.8704,333.0723,333.8704,425.0
2021-04-20 14:00:00,343.08,343.56,342.97,343.14,1100.0,333.9288,334.396,333.8217,333.9872,1100.0
2021-04-20 14:05:00,342.9,342.9,342.9,342.9,102.0,333.7536,333.7536,333.7536,333.7536,102.0
2021-04-20 14:10:00,343.03,343.3,342.86,342.86,685.0,333.8801,334.1429,333.7147,333.7147,685.0
2021-04-20 14:15:00,342.69,343.02,342.69,342.75,1070.0,333.5492,333.8704,333.5492,333.6076,1070.0
2021-04-20 14:20:00,342.97,342.97,342.75,342.81,780.0,333.8217,333.8217,333.6076,333.666,780.0
2021-04-20 14:25:00,342.66,342.66,342.43,342.65,2886.0,333.52,333.52,333.2961,333.5103,2886.0
2021-04-20 14:30:00,342.42,342.73,342.42,342.71,1100.0,333.2864,333.5881,333.2864,333.5687,1100.0
2021-04-20 14:35:00,342.71,342.71,342.71,342.71,0.0,333.5687,333.5687,333.5687,333.5687,0.0
2021-04-20 14:40:00,342.76,342.89,342.76,342.88,300.0,333.6173,333.7439,333.6173,333.7341,300.0
2021-04-20 14:45:00,343.0,343.2,342.99,343.17,1362.0,333.8509,334.0456,333.8412,334.0164,1362.0
2021-04-20 14:50:00,343.25,343.75,343.25,343.49,1800.0,334.0942,334.5809,334.0942,334.3278,1800.0
2021-04-20 14:55:00,343.33,343.82,343.33,343.82,300.0,334.1721,334.649,334.1721,334.649,300.0
2021-04-20 15:00:00,343.69,343.78,343.34,343.69,600.0,334.5225,334.6101,334.1818,334.5225,600.0
2021-04-20 15:05:00,343.51,343.69,343.15,343.57,1052.0,334.3473,334.5225,333.9969,334.4057,1052.0
2021-04-20 15:10:00,343.73,344.19,343.73,344.14,2001.0,334.5614,335.0092,334.5614,334.9605,2001.0
2021-04-20 15:15:00,344.58,344.62,344.38,344.38,300.0,335.3888,335.4277,335.1941,335.1941,300.0
2021-04-20 15:20:00,344.34,344.51,344.13,344.38,600.0,335.1552,335.3206,334.9508,335.1941,600.0
2021-04-20 15:25:00,344.14,344.88,344.12,344.82,1200.0,334.9605,335.6808,334.941,335.6224,1200.0
2021-04-20 15:30:00,344.86,345.43,344.85,345.42,3130.0,335.6613,336.2161,335.6516,336.2064,3130.0
2021-04-20 15:35:00,345.25,345.37,344.97,345.28,1100.0,336.0409,336.1577,335.7684,336.0701,1100.0
2021-04-20 15:40:00,345.42,345.54,345.32,345.54,2200.0,336.2064,336.3232,336.109,336.3232,2200.0
2021-04-20 15:45:00,345.69,346.02,345.47,346.02,3325.0,336.4692,336.7904,336.255,336.7904,3325.0
2021-04-20 15:50:00,345.96,346.24,345.69,346.13,3989.0,336.732,337.0045,336.4692,336.8974,3989.0
2021-04-20 15:55:00,345.94,345.95,344.6,344.79,22317.0,336.7125,336.7222,335.4082,335.5932,22317.0
2021-04-21 09:30:00,343.53,345.41,341.5,345.41,5711.0,334.3668,336.1966,332.3909,336.1966,5711.0
2021-04-21 09:35:00,347.11,347.11,346.01,346.01,388.0,337.8513,337.8513,336.7806,336.7806,388.0
2021-04-21 09:40:00,346.93,348.61,346.92,347.43,900.0,337.6761,339.3113,337.6664,338.1628,900.0
2021-04-21 09:45:00,347.27,347.58,346.54,347.58,700.0,338.007,338.3088,337.2965,338.3088,700.0
2021-04-21 09:50:00,346.38,348.45,346.38,348.4,900.0,337.1408,339.1555,337.1408,339.1069,900.0
2021-04-21 09:55:00,347.46,347.47,347.46,347.46,200.0,338.192,338.2017,338.192,338.192,200.0
2021-04-21 10:00:00,347.8,348.62,347.77,348.1,1000.0,338.5229,339.321,338.4937,338.8149,1000.0
2021-04-21 10:05:00,348.62,350.86,347.77,349.45,2796.0,339.321,341.5013,338.4937,340.1289,2796.0
2021-04-21 10:10:00,350.0,350.0,349.2,349.2,1400.0,340.6642,340.6642,339.8855,339.8855,1400.0
2021-04-21 10:15:00,349.16,349.27,348.77,349.27,2453.0,339.8466,339.9537,339.467,339.9537,2453.0
2021-04-21 10:20:00,349.28,350.18,349.22,350.14,1443.0,339.9634,340.8394,339.905,340.8005,1443.0
2021-04-21 10:25:00,349.75,350.17,349.43,349.94,2643.0,340.4209,340.8297,340.1094,340.6058,2643.0
2021-04-21 10:30:00,349.84,350.14,349.34,349.55,2676.0,340.5085,340.8005,340.0218,340.2262,2676.0
2021-04-21 10:35:00,349.1,349.28,349.1,349.11,578.0,339.7882,339.9634,339.7882,339.7979,578.0
2021-04-21 10:40:00,349.27,349.93,349.27,349.42,1345.0,339.9537,340.5961,339.9537,340.0997,1345.0
2021-04-21 10:45:00,349.85,350.19,349.73,350.19,2460.0,340.5182,340.8491,340.4014,340.8491,2460.0
2021-04-21 10:50:00,350.19,350.75,350.13,350.4,2100.0,340.8491,341.3942,340.7907,341.0535,2100.0
2021-04-21 10:55:00,350.32,350.32,349.57,350.32,3730.0,340.9757,340.9757,340.2457,340.9757,3730.0
2021-04-21 11:00:00,350.28,351.4,350.14,351.36,1915.0,340.9367,342.0269,340.8005,341.9879,1915.0
2021-04-21 11:05:00,351.34,351.34,349.72,349.8,1013.0,341.9685,341.9685,340.3917,340.4695,1013.0
2021-04-21 11:10:00,349.87,350.09,349.44,349.5,1600.0,340.5377,340.7518,340.1191,340.1775,1600.0
2021-04-21 11:15:00,349.51,351.14,349.51,350.76,13055.0,340.1873,341.7738,340.1873,341.4039,13055.0
2021-04-21 11:20:00,350.1,350.1,350.1,350.1,100.0,340.7615,340.7615,340.7615,340.7615,100.0
2021-04-21 11:25:00,349.53,350.0,349.53,349.87,5864.0,340.2067,340.6642,340.2067,340.5377,5864.0
2021-04-21 11:30:00,349.86,350.37,349.77,349.82,2651.0,340.5279,341.0243,340.4403,340.489,2651.0
2021-04-21 11:35:00,349.9,349.91,349.52,349.63,1042.0,340.5669,340.5766,340.197,340.3041,1042.0
2021-04-21 11:40:00,349.63,350.26,349.63,350.04,2850.0,340.3041,340.9173,340.3041,340.7031,2850.0
2021-04-21 11:45:00,350.4,350.62,350.4,350.4,400.0,341.0535,341.2677,341.0535,341.0535,400.0
2021-04-21 11:50:00,350.43,351.29,350.43,350.49,1385.0,341.0827,341.9198,341.0827,341.1411,1385.0
2021-04-21 11:55:00,351.16,351.98,351.11,351.98,2285.0,341.7933,342.5914,341.7446,342.5914,2285.0
2021-04-21 12:00:00,351.92,351.92,351.18,351.19,400.0,342.533,342.533,341.8127,341.8225,400.0
2021-04-21 12:05:00,351.09,351.61,351.09,351.61,1316.0,341.7251,342.2313,341.7251,342.2313,1316.0
2021-04-21 12:10:00,351.49,351.49,351.27,351.27,400.0,342.1145,342.1145,341.9003,341.9003,400.0
2021-04-21 12:15:00,351.49,351.5,351.49,351.49,150.0,342.1145,342.1242,342.1145,342.1145,150.0
2021-04-21 12:20:00,351.3,351.58,350.92,350.93,1961.0,341.9295,342.2021,341.5597,341.5694,1961.0
2021-04-21 12:25:00,351.11,351.15,350.73,350.84,2400.0,341.7446,341.7835,341.3747,341.4818,2400.0
2021-04-21 12:30:00,351.08,351.15,351.01,351.01,700.0,341.7154,341.7835,341.6473,341.6473,700.0
2021-04-21 12:35:00,351.2,351.22,351.2,351.22,462.0,341.8322,341.8517,341.8322,341.8517,462.0
2021-04-21 12:40:00,351.45,352.0,351.26,352.0,2830.0,342.0755,342.6109,341.8906,342.6109,2830.0
2021-04-21 12:45:00,352.0,352.51,352.0,352.13,2828.0,342.6109,343.1073,342.6109,342.7374,2828.0
2021-04-21 12:50:00,352.14,352.14,351.65,351.98,1440.0,342.7471,342.7471,342.2702,342.5914,1440.0
2021-04-21 12:55:00,351.63,351.81,351.58,351.81,1055.0,342.2507,342.4259,342.2021,342.4259,1055.0
2021-04-21 13:00:00,352.12,352.12,351.98,351.98,609.0,342.7277,342.7277,342.5914,342.5914,609.0
2021-04-21 13:05:00,351.8,351.99,351.55,351.99,1407.0,342.4162,342.6011,342.1729,342.6011,1407.0
2021-04-21 13:10:00,352.15,352.48,352.02,352.48,2650.0,342.7569,343.0781,342.6303,343.0781,2650.0
2021-04-21 13:15:00,352.32,352.81,352.26,352.81,600.0,342.9223,343.3992,342.8639,343.3992,600.0
2021-04-21 13:20:00,352.79,352.79,352.23,352.34,1055.0,343.3798,343.3798,342.8347,342.9418,1055.0
2021-04-21 13:25:00,352.18,352.18,351.03,351.03,1937.0,342.7861,342.7861,341.6667,341.6667,1937.0
2021-04-21 13:30:00,351.5,351.76,351.35,351.64,2048.0,342.1242,342.3773,341.9782,342.2605,2048.0
2021-04-21 13:35:00,351.67,352.03,351.11,351.82,5096.0,342.2897,342.6401,341.7446,342.4357,5096.0
2021-04-21 13:40:00,352.05,352.21,352.04,352.17,1000.0,342.6595,342.8153,342.6498,342.7763,1000.0
2021-04-21 13:45:00,352.0,352.22,352.0,352.18,1358.0,342.6109,342.825,342.6109,342.7861,1358.0
2021-04-21 13:50:00,352.12,352.2,351.88,352.2,1223.0,342.7277,342.8055,342.4941,342.8055,1223.0
2021-04-21 13:55:00,352.34,352.34,351.95,351.95,615.0,342.9418,342.9418,342.5622,342.5622,615.0
2021-04-21 14:00:00,351.9,352.05,351.9,352.05,400.0,342.5135,342.6595,342.5135,342.6595,400.0
2021-04-21 14:05:00,352.2,352.51,352.11,352.11,1238.0,342.8055,343.1073,342.7179,342.7179,1238.0
2021-04-21 14:10:00,352.06,352.4,351.85,352.35,807.0,342.6693,343.0002,342.4649,342.9515,807.0
2021-04-21 14:15:00,352.34,352.49,352.2,352.2,1800.0,342.9418,343.0878,342.8055,342.8055,1800.0
2021-04-21 14:20:00,351.78,351.91,351.78,351.91,903.0,342.3967,342.5233,342.3967,342.5233,903.0
2021-04-21 14:25:00,351.95,352.05,351.65,351.8,1000.0,342.5622,342.6595,342.2702,342.4162,1000.0
2021-04-21 14:30:00,351.88,352.39,351.75,352.34,1698.0,342.4941,342.9905,342.3675,342.9418,1698.0
2021-04-21 14:35:00,352.34,352.34,352.04,352.04,300.0,342.9418,342.9418,342.6498,342.6498,300.0
2021-04-21 14:40:00,352.08,352.24,351.82,351.82,800.0,342.6887,342.8445,342.4357,342.4357,800.0
2021-04-21 14:45:00,351.78,351.79,351.75,351.76,1025.0,342.3967,342.4065,342.3675,342.3773,1025.0
2021-04-21 14:50:00,351.54,351.54,351.54,351.54,114.0,342.1631,342.1631,342.1631,342.1631,114.0
2021-04-21 14:55:00,351.72,351.84,351.65,351.67,1800.0,342.3383,342.4551,342.2702,342.2897,1800.0
2021-04-21 15:00:00,351.82,352.29,351.82,352.25,3184.0,342.4357,342.8931,342.4357,342.8542,3184.0
2021-04-21 15:05:00,352.32,353.0,352.17,352.73,50977.0,342.9223,343.5842,342.7763,343.3214,50977.0
2021-04-21 15:10:00,352.71,352.97,352.6,352.6,1420.0,343.3019,343.555,343.1949,343.1949,1420.0
2021-04-21 15:15:00,352.49,352.49,351.61,351.88,3602.0,343.0878,343.0878,342.2313,342.4941,3602.0
2021-04-21 15:20:00,351.77,352.21,351.76,352.21,925.0,342.387,342.8153,342.3773,342.8153,925.0
2021-04-21 15:25:00,352.02,352.02,351.58,351.75,1207.0,342.6303,342.6303,342.2021,342.3675,1207.0
2021-04-21 15:30:00,351.75,352.43,351.75,352.38,3749.0,342.3675,343.0294,342.3675,342.9807,3749.0
2021-04-21 15:35:00,352.48,352.76,351.54,351.54,4124.0,343.0781,343.3506,342.1631,342.1631,4124.0
2021-04-21 15:40:00,351.7,352.12,351.43,351.45,6941.0,342.3189,342.7277,342.0561,342.0755,6941.0
2021-04-21 15:45:00,351.6,352.34,351.38,352.2,10823.0,342.2215,342.9418,342.0074,342.8055,10823.0
2021-04-21 15:50:00,352.2,352.73,351.73,352.32,17638.0,342.8055,343.3214,342.3481,342.9223,17638.0
2021-04-21 15:55:00,352.33,352.34,351.42,351.93,33196.0,342.9321,342.9418,342.0463,342.5427,33196.0
2021-04-22 09:30:00,350.93,353.76,350.68,352.36,7303.0,341.5694,344.3239,341.3261,342.9613,7303.0
2021-04-22 09:35:00,352.59,352.59,349.5,349.5,1000.0,343.1851,343.1851,340.1775,340.1775,1000.0
2021-04-22 09:40:00,349.84,350.29,349.5,350.0,1012.0,340.5085,340.9465,340.1775,340.6642,1012.0
2021-04-22 09:45:00,350.02,350.02,349.49,349.99,800.0,340.6837,340.6837,340.1678,340.6545,800.0
2021-04-22 09:50:00,350.66,350.99,350.53,350.53,1500.0,341.3066,341.6278,341.1801,341.1801,1500.0
2021-04-22 09:55:00,350.09,351.45,349.99,351.45,8807.0,340.7518,342.0755,340.6545,342.0755,8807.0
2021-04-22 10:00:00,349.0,349.0,349.0,349.0,199.0,339.6909,339.6909,339.6909,339.6909,199.0
2021-04-22 10:05:00,349.48,350.22,349.38,350.12,1300.0,340.1581,340.8783,340.0607,340.781,1300.0
2021-04-22 10:10:00,350.62,350.62,349.0,349.0,1110.0,341.2677,341.2677,339.6909,339.6909,1110.0
2021-04-22 10:15:00,348.68,348.68,347.5,347.87,900.0,339.3794,339.3794,338.2309,338.591,900.0
2021-04-22 10:20:00,347.88,348.13,347.24,347.93,3000.0,338.6008,338.8441,337.9778,338.6494,3000.0
2021-04-22 10:25:00,348.17,348.68,348.17,348.68,200.0,338.883,339.3794,338.883,339.3794,200.0
2021-04-22 10:30:00,348.86,349.08,348.58,349.08,600.0,339.5546,339.7687,339.2821,339.7687,600.0
2021-04-22 10:35:00,348.63,348.84,347.96,348.31,2414.0,339.3307,339.5351,338.6786,339.0193,2414.0
2021-04-22 10:40:00,349.02,349.09,349.02,349.09,400.0,339.7103,339.7785,339.7103,339.7785,400.0
2021-04-22 10:45:00,349.81,349.82,349.09,349.37,700.0,340.4793,340.489,339.7785,340.051,700.0
2021-04-22 10:50:00,349.19,349.75,349.09,349.75,300.0,339.8758,340.4209,339.7785,340.4209,300.0
2021-04-22 10:55:00,349.53,349.53,349.43,349.43,200.0,340.2067,340.2067,340.1094,340.1094,200.0
2021-04-22 11:00:00,349.26,350.27,349.26,350.27,600.0,339.9439,340.927,339.9439,340.927,600.0
2021-04-22 11:05:00,350.16,350.16,349.32,349.33,600.0,340.8199,340.8199,340.0023,340.0121,600.0
2021-04-22 11:10:00,349.7,350.23,349.68,350.22,1800.0,340.3722,340.8881,340.3527,340.8783,1800.0
2021-04-22 11:15:00,349.87,349.97,349.18,349.97,900.0,340.5377,340.635,339.8661,340.635,900.0
2021-04-22 11:20:00,349.48,349.74,349.47,349.59,542.0,340.1581,340.4111,340.1483,340.2651,542.0
2021-04-22 11:25:00,349.48,349.74,349.18,349.66,1000.0,340.1581,340.4111,339.8661,340.3333,1000.0
2021-04-22 11:30:00,349.81,350.11,349.44,349.61,2800.0,340.4793,340.7713,340.1191,340.2846,2800.0
2021-04-22 11:35:00,349.44,350.36,349.18,349.78,2702.0,340.1191,341.0146,339.8661,340.4501,2702.0
2021-04-22 11:40:00,349.42,349.42,349.31,349.31,200.0,340.0997,340.0997,339.9926,339.9926,200.0
2021-04-22 11:45:00,349.37,349.41,349.07,349.13,2100.0,340.051,340.0899,339.759,339.8174,2100.0
2021-04-22 11:50:00,349.29,349.94,349.01,349.69,703.0,339.9731,340.6058,339.7006,340.3625,703.0
2021-04-22 11:55:00,349.91,349.91,349.55,349.55,402.0,340.5766,340.5766,340.2262,340.2262,402.0
2021-04-22 12:00:00,349.71,350.07,349.48,349.57,1635.0,340.3819,340.7323,340.1581,340.2457,1635.0
2021-04-22 12:05:00,349.81,349.95,349.71,349.72,800.0,340.4793,340.6155,340.3819,340.3917,800.0
2021-04-22 12:10:00,349.71,349.71,349.21,349.21,1700.0,340.3819,340.3819,339.8953,339.8953,1700.0
2021-04-22 12:15:00,349.11,349.25,348.78,349.25,1400.0,339.7979,339.9342,339.4767,339.9342,1400.0
2021-04-22 12:20:00,349.16,349.16,348.44,348.55,1700.0,339.8466,339.8466,339.1458,339.2529,1700.0
2021-04-22 12:25:00,348.91,348.91,348.51,348.51,1444.0,339.6033,339.6033,339.2139,339.2139,1444.0
2021-04-22 12:30:00,348.53,349.12,348.33,348.91,625.0,339.2334,339.8077,339.0387,339.6033,625.0
2021-04-22 12:35:00,349.15,349.15,348.93,348.94,243.0,339.8369,339.8369,339.6227,339.6325,243.0
2021-04-22 12:40:00,349.16,349.16,349.16,349.16,100.0,339.8466,339.8466,339.8466,339.8466,100.0
2021-04-22 12:45:00,348.96,349.12,348.8,348.81,350.0,339.6519,339.8077,339.4962,339.5059,350.0
2021-04-22 12:50:00,349.0,349.96,349.0,349.63,1771.0,339.6909,340.6253,339.6909,340.3041,1771.0
2021-04-22 12:55:00,349.86,350.24,349.85,349.96,950.0,340.5279,340.8978,340.5182,340.6253,950.0
2021-04-22 13:00:00,350.27,350.27,349.65,349.65,1608.0,340.927,340.927,340.3235,340.3235,1608.0
2021-04-22 13:05:00,349.65,349.67,347.99,348.06,1900.0,340.3235,340.343,338.7078,338.7759,1900.0
2021-04-22 13:10:00,347.93,348.19,346.79,346.8,3442.0,338.6494,338.9025,337.5398,337.5496,3442.0
2021-04-22 13:15:00,346.82,347.25,346.82,347.0,900.0,337.569,337.9876,337.569,337.7442,900.0
2021-04-22 13:20:00,346.57,347.3,346.57,347.3,500.0,337.3257,338.0362,337.3257,338.0362,500.0
2021-04-22 13:25:00,347.46,347.95,347.45,347.95,1463.0,338.192,338.6689,338.1822,338.6689,1463.0
2021-04-22 13:30:00,348.1,348.37,347.63,348.14,2818.0,338.8149,339.0777,338.3574,338.8538,2818.0
2021-04-22 13:35:00,348.64,349.36,348.57,348.91,1400.0,339.3405,340.0413,339.2723,339.6033,1400.0
2021-04-22 13:40:00,349.26,349.26,347.47,347.47,1491.0,339.9439,339.9439,338.2017,338.2017,1491.0
2021-04-22 13:45:00,347.39,348.24,347.21,347.72,1100.0,338.1238,338.9511,337.9486,338.445,1100.0
2021-04-22 13:50:00,347.2,347.26,347.2,347.26,250.0,337.9389,337.9973,337.9389,337.9973,250.0
2021-04-22 13:55:00,346.95,347.13,346.59,347.0,900.0,337.6956,337.8708,337.3452,337.7442,900.0
2021-04-22 14:00:00,346.94,346.96,346.72,346.72,1000.0,337.6858,337.7053,337.4717,337.4717,1000.0
2021-04-22 14:05:00,346.55,347.07,345.47,346.05,4992.0,337.3062,337.8124,336.255,336.8196,4992.0
2021-04-22 14:10:00,346.05,347.3,346.05,347.3,300.0,336.8196,338.0362,336.8196,338.0362,300.0
2021-04-22 14:15:00,347.31,347.53,347.14,347.53,1102.0,338.046,338.2601,337.8805,338.2601,1102.0
2021-04-22 14:20:00,347.62,347.62,347.31,347.41,500.0,338.3477,338.3477,338.046,338.1433,500.0
2021-04-22 14:25:00,347.57,347.78,347.16,347.78,999.0,338.299,338.5034,337.9,338.5034,999.0
2021-04-22 14:30:00,347.9,347.9,347.89,347.89,320.0,338.6202,338.6202,338.6105,338.6105,320.0
2021-04-22 14:35:00,347.61,348.14,347.61,347.96,777.0,338.338,338.8538,338.338,338.6786,777.0
2021-04-22 14:40:00,347.61,348.57,347.6,348.57,300.0,338.338,339.2723,338.3282,339.2723,300.0
2021-04-22 14:45:00,348.6,348.69,348.35,348.48,843.0,339.3015,339.3891,339.0582,339.1847,843.0
2021-04-22 14:50:00,348.72,348.72,348.31,348.31,287.0,339.4183,339.4183,339.0193,339.0193,287.0
2021-04-22 14:55:00,348.82,349.1,348.82,348.95,2000.0,339.5157,339.7882,339.5157,339.6422,2000.0
2021-04-22 15:00:00,348.97,349.39,348.97,349.26,1203.0,339.6617,340.0705,339.6617,339.9439,1203.0
2021-04-22 15:05:00,349.31,349.45,348.63,348.63,1501.0,339.9926,340.1289,339.3307,339.3307,1501.0
2021-04-22 15:10:00,348.35,348.52,348.21,348.52,400.0,339.0582,339.2237,338.9219,339.2237,400.0
2021-04-22 15:15:00,348.22,348.35,347.73,347.75,600.0,338.9317,339.0582,338.4548,338.4742,600.0
2021-04-22 15:20:00,348.18,348.18,347.53,347.53,700.0,338.8927,338.8927,338.2601,338.2601,700.0
2021-04-22 15:25:00,347.81,347.82,347.19,347.45,841.0,338.5326,338.5424,337.9292,338.1822,841.0
2021-04-22 15:30:00,348.07,348.07,347.55,347.58,600.0,338.7857,338.7857,338.2796,338.3088,600.0
2021-04-22 15:35:00,347.69,348.32,347.68,348.05,7834.0,338.4158,339.029,338.4061,338.7662,7834.0
2021-04-22 15:40:00,348.0,348.02,347.52,347.79,3418.0,338.7175,338.737,338.2504,338.5132,3418.0
2021-04-22 15:45:00,347.95,348.39,347.84,347.91,3310.0,338.6689,339.0971,338.5618,338.63,3310.0
2021-04-22 15:50:00,347.81,348.31,347.79,348.04,6390.0,338.5326,339.0193,338.5132,338.7565,6390.0
2021-04-22 15:55:00,348.17,348.56,347.76,348.56,11324.0,338.883,339.2626,338.484,339.2626,11324.0
2021-04-23 09:30:00,350.37,350.37,347.82,348.63,3299.0,341.0243,341.0243,338.5424,339.3307,3299.0
2021-04-23 09:35:00,348.92,351.04,348.91,349.79,1210.0,339.613,341.6765,339.6033,340.4598,1210.0
2021-04-23 09:40:00,348.54,348.54,348.0,348.0,347.0,339.2431,339.2431,338.7175,338.7175,347.0
2021-04-23 09:45:00,348.18,348.18,348.18,348.18,100.0,338.8927,338.8927,338.8927,338.8927,100.0
2021-04-23 09:50:00,349.33,349.99,349.33,349.99,486.0,340.0121,340.6545,340.0121,340.6545,486.0
2021-04-23 09:55:00,349.99,349.99,349.99,349.99,0.0,340.6545,340.6545,340.6545,340.6545,0.0
2021-04-23 10:00:00,350.87,350.88,350.87,350.87,100.0,341.511,341.5207,341.511,341.511,100.0
2021-04-23 10:05:00,350.34,351.06,350.29,351.06,500.0,340.9951,341.6959,340.9465,341.6959,500.0
2021-04-23 10:10:00,350.22,350.85,350.22,350.85,350.0,340.8783,341.4915,340.8783,341.4915,350.0
2021-04-23 10:15:00,350.3,351.23,350.0,350.0,1364.0,340.9562,341.8614,340.6642,340.6642,1364.0
2021-04-23 10:20:00,349.74,349.88,349.47,349.88,674.0,340.4111,340.5474,340.1483,340.5474,674.0
2021-04-23 10:25:00,350.09,350.86,350.09,350.77,771.0,340.7518,341.5013,340.7518,341.4137,771.0
2021-04-23 10:30:00,350.36,350.94,350.36,350.48,400.0,341.0146,341.5791,341.0146,341.1314,400.0
2021-04-23 10:35:00,350.92,350.97,350.56,350.97,649.0,341.5597,341.6083,341.2093,341.6083,649.0
2021-04-23 10:40:00,351.07,351.07,350.88,350.88,561.0,341.7057,341.7057,341.5207,341.5207,561.0
2021-04-23 10:45:00,351.03,351.47,350.26,350.26,1659.0,341.6667,342.095,340.9173,340.9173,1659.0
2021-04-23 10:50:00,350.26,350.59,350.26,350.59,686.0,340.9173,341.2385,340.9173,341.2385,686.0
2021-04-23 10:55:00,350.25,350.72,350.25,350.72,800.0,340.9075,341.365,340.9075,341.365,800.0
2021-04-23 11:00:00,351.07,351.35,351.07,351.35,306.0,341.7057,341.9782,341.7057,341.9782,306.0
2021-04-23 11:05:00,351.27,351.61,350.58,351.61,2455.0,341.9003,342.2313,341.2287,342.2313,2455.0
2021-04-23 11:10:00,351.81,352.48,351.64,352.43,1821.0,342.4259,343.0781,342.2605,343.0294,1821.0
2021-04-23 11:15:00,352.0,352.01,351.54,351.91,1546.0,342.6109,342.6206,342.1631,342.5233,1546.0
2021-04-23 11:20:00,351.55,351.85,351.07,351.18,1000.0,342.1729,342.4649,341.7057,341.8127,1000.0
2021-04-23 11:25:00,351.17,351.67,350.92,351.67,560.0,341.803,342.2897,341.5597,342.2897,560.0
2021-04-23 11:30:00,351.5,351.53,351.5,351.53,200.0,342.1242,342.1534,342.1242,342.1534,200.0
2021-04-23 11:35:00,351.06,351.31,350.99,351.31,301.0,341.6959,341.9393,341.6278,341.9393,301.0
2021-04-23 11:40:00,351.28,351.28,350.84,350.84,400.0,341.9101,341.9101,341.4818,341.4818,400.0
2021-04-23 11:45:00,350.84,350.84,350.84,350.84,0.0,341.4818,341.4818,341.4818,341.4818,0.0
2021-04-23 11:50:00,350.79,351.24,350.79,351.24,1501.0,341.4331,341.8711,341.4331,341.8711,1501.0
2021-04-23 11:55:00,350.84,351.23,350.84,351.23,200.0,341.4818,341.8614,341.4818,341.8614,200.0
2021-04-23 12:00:00,351.32,351.32,351.32,351.32,100.0,341.949,341.949,341.949,341.949,100.0
2021-04-23 12:05:00,351.29,351.29,350.7,350.81,1299.0,341.9198,341.9198,341.3455,341.4526,1299.0
2021-04-23 12:10:00,350.87,351.13,350.77,351.13,1598.0,341.511,341.7641,341.4137,341.7641,1598.0
2021-04-23 12:15:00,351.17,351.32,351.06,351.07,417.0,341.803,341.949,341.6959,341.7057,417.0
2021-04-23 12:20:00,351.07,351.08,351.0,351.03,700.0,341.7057,341.7154,341.6375,341.6667,700.0
2021-04-23 12:25:00,350.81,350.82,350.29,350.29,615.0,341.4526,341.4623,340.9465,340.9465,615.0
2021-04-23 12:30:00,350.31,350.54,350.31,350.31,500.0,340.9659,341.1898,340.9659,340.9659,500.0
2021-04-23 12:35:00,350.08,350.11,349.99,350.0,1400.0,340.7421,340.7713,340.6545,340.6642,1400.0
2021-04-23 12:40:00,350.4,350.8,350.4,350.8,1284.0,341.0535,341.4429,341.0535,341.4429,1284.0
2021-04-23 12:45:00,350.65,350.65,350.64,350.65,100.0,341.2969,341.2969,341.2871,341.2969,100.0
2021-04-23 12:50:00,350.65,350.65,350.65,350.65,0.0,341.2969,341.2969,341.2969,341.2969,0.0
2021-04-23 12:55:00,351.0,351.0,350.62,350.66,2055.0,341.6375,341.6375,341.2677,341.3066,2055.0
2021-04-23 13:00:00,350.56,350.68,350.52,350.68,300.0,341.2093,341.3261,341.1703,341.3261,300.0
2021-04-23 13:05:00,350.8,350.81,350.8,350.81,200.0,341.4429,341.4526,341.4429,341.4526,200.0
2021-04-23 13:10:00,350.81,350.81,350.81,350.81,0.0,341.4526,341.4526,341.4526,341.4526,0.0
2021-04-23 13:15:00,350.6,350.81,350.54,350.54,2581.0,341.2482,341.4526,341.1898,341.1898,2581.0
2021-04-23 13:20:00,350.54,350.56,350.54,350.54,803.0,341.1898,341.2093,341.1898,341.1898,803.0
2021-04-23 13:25:00,350.68,350.68,350.53,350.59,1200.0,341.3261,341.3261,341.1801,341.2385,1200.0
2021-04-23 13:30:00,350.42,350.42,350.42,350.42,100.0,341.073,341.073,341.073,341.073,100.0
2021-04-23 13:35:00,350.44,350.64,350.44,350.63,619.0,341.0925,341.2871,341.0925,341.2774,619.0
2021-04-23 13:40:00,350.7,350.95,350.7,350.95,404.0,341.3455,341.5889,341.3455,341.5889,404.0
2021-04-23 13:45:00,351.0,351.04,350.66,350.66,800.0,341.6375,341.6765,341.3066,341.3066,800.0
2021-04-23 13:50:00,350.5,350.64,350.5,350.63,200.0,341.1509,341.2871,341.1509,341.2774,200.0
2021-04-23 13:55:00,350.38,350.61,350.38,350.61,604.0,341.0341,341.2579,341.0341,341.2579,604.0
2021-04-23 14:00:00,350.74,350.75,350.74,350.75,418.0,341.3845,341.3942,341.3845,341.3942,418.0
2021-04-23 14:05:00,350.6,350.63,350.5,350.5,600.0,341.2482,341.2774,341.1509,341.1509,600.0
2021-04-23 14:10:00,350.14,350.41,350.14,350.24,1480.0,340.8005,341.0633,340.8005,340.8978,1480.0
2021-04-23 14:15:00,350.28,350.28,350.02,350.25,748.0,340.9367,340.9367,340.6837,340.9075,748.0
2021-04-23 14:20:00,350.03,350.06,349.35,349.35,1600.0,340.6934,340.7226,340.0315,340.0315,1600.0
2021-04-23 14:25:00,349.63,349.64,349.39,349.39,650.0,340.3041,340.3138,340.0705,340.0705,650.0
2021-04-23 14:30:00,349.39,349.39,349.39,349.39,0.0,340.0705,340.0705,340.0705,340.0705,0.0
2021-04-23 14:35:00,349.77,350.06,349.58,349.95,1100.0,340.4403,340.7226,340.2554,340.6155,1100.0
2021-04-23 14:40:00,350.17,350.24,350.17,350.24,300.0,340.8297,340.8978,340.8297,340.8978,300.0
2021-04-23 14:45:00,350.02,350.86,350.0,350.86,1714.0,340.6837,341.5013,340.6642,341.5013,1714.0
2021-04-23 14:50:00,351.1,351.24,351.03,351.16,500.0,341.7349,341.8711,341.6667,341.7933,500.0
2021-04-23 14:55:00,351.17,351.17,350.83,350.83,600.0,341.803,341.803,341.4721,341.4721,600.0
2021-04-23 15:00:00,350.9,351.03,350.89,351.03,200.0,341.5402,341.6667,341.5305,341.6667,200.0
2021-04-23 15:05:00,351.22,351.22,351.13,351.14,200.0,341.8517,341.8517,341.7641,341.7738,200.0
2021-04-23 15:10:00,350.97,351.2,350.97,351.13,809.0,341.6083,341.8322,341.6083,341.7641,809.0
2021-04-23 15:15:00,351.28,351.67,351.26,351.67,824.0,341.9101,342.2897,341.8906,342.2897,824.0
2021-04-23 15:20:00,351.84,351.84,351.21,351.21,957.0,342.4551,342.4551,341.8419,341.8419,957.0
2021-04-23 15:25:00,351.17,351.53,351.17,351.36,700.0,341.803,342.1534,341.803,341.9879,700.0
2021-04-23 15:30:00,351.4,351.57,351.36,351.53,1395.0,342.0269,342.1923,341.9879,342.1534,1395.0
2021-04-23 15:35:00,351.53,351.64,351.23,351.46,3230.0,342.1534,342.2605,341.8614,342.0853,3230.0
2021-04-23 15:40:00,351.33,351.33,351.15,351.19,1200.0,341.9587,341.9587,341.7835,341.8225,1200.0
2021-04-23 15:45:00,351.09,351.09,350.35,350.36,3235.0,341.7251,341.7251,341.0049,341.0146,3235.0
2021-04-23 15:50:00,350.52,350.57,349.9,349.9,3986.0,341.1703,341.219,340.5669,340.5669,3986.0
2021-04-23 15:55:00,349.96,350.97,349.88,350.58,19376.0,340.6253,341.6083,340.5474,341.2287,19376.0
2021-04-26 09:30:00,352.44,354.49,352.4,353.63,6781.0,343.0391,345.0344,343.0002,344.1974,6781.0
2021-04-26 09:35:00,354.31,355.79,353.78,355.12,4039.0,344.8592,346.2998,344.3434,345.6476,4039.0
2021-04-26 09:40:00,355.17,355.25,355.05,355.25,1200.0,345.6963,345.7742,345.5795,345.7742,1200.0
2021-04-26 09:45:00,355.11,356.13,354.86,355.43,3409.0,345.6379,346.6307,345.3946,345.9494,3409.0
2021-04-26 09:50:00,355.86,355.98,354.06,355.1,1906.0,346.3679,346.4847,344.6159,345.6282,1906.0
2021-04-26 09:55:00,355.02,355.57,355.02,355.46,500.0,345.5503,346.0856,345.5503,345.9786,500.0
2021-04-26 10:00:00,355.44,355.99,354.79,355.99,1529.0,345.9591,346.4944,345.3264,346.4944,1529.0
2021-04-26 10:05:00,355.77,356.57,355.74,356.57,6270.0,346.2803,347.059,346.2511,347.059,6270.0
2021-04-26 10:10:00,356.56,356.56,356.02,356.38,1728.0,347.0492,347.0492,346.5236,346.874,1728.0
2021-04-26 10:15:00,355.87,356.08,354.0,354.51,12543.0,346.3776,346.582,344.5575,345.0539,12543.0
2021-04-26 10:20:00,354.68,354.82,354.07,354.81,1025.0,345.2194,345.3556,344.6256,345.3459,1025.0
2021-04-26 10:25:00,354.95,355.75,354.95,355.13,10934.0,345.4822,346.2608,345.4822,345.6574,10934.0
2021-04-26 10:30:00,355.4,355.87,355.2,355.79,2002.0,345.9202,346.3776,345.7255,346.2998,2002.0
2021-04-26 10:35:00,356.0,356.0,354.88,354.89,600.0,346.5042,346.5042,345.414,345.4238,600.0
2021-04-26 10:40:00,354.87,355.13,354.22,355.01,15249.0,345.4043,345.6574,344.7716,345.5406,15249.0
2021-04-26 10:45:00,355.01,355.31,354.63,354.9,20007.0,345.5406,345.8326,345.1707,345.4335,20007.0
2021-04-26 10:50:00,355.06,355.06,354.45,354.45,400.0,345.5892,345.5892,344.9955,344.9955,400.0
2021-04-26 10:55:00,354.49,354.9,354.0,354.0,1786.0,345.0344,345.4335,344.5575,344.5575,1786.0
2021-04-26 11:00:00,354.33,354.55,354.33,354.55,400.0,344.8787,345.0928,344.8787,345.0928,400.0
2021-04-26 11:05:00,354.55,354.55,354.55,354.55,0.0,345.0928,345.0928,345.0928,345.0928,0.0
2021-04-26 11:10:00,354.2,354.2,354.0,354.15,476.0,344.7522,344.7522,344.5575,344.7035,476.0
2021-04-26 11:15:00,354.24,354.58,354.24,354.58,1100.0,344.7911,345.122,344.7911,345.122,1100.0
2021-04-26 11:20:00,354.48,354.48,354.48,354.48,114.0,345.0247,345.0247,345.0247,345.0247,114.0
2021-04-26 11:25:00,354.44,354.94,354.44,354.94,7400.0,344.9858,345.4724,344.9858,345.4724,7400.0
2021-04-26 11:30:00,355.16,355.41,355.09,355.22,800.0,345.6866,345.9299,345.6184,345.745,800.0
2021-04-26 11:35:00,355.63,355.93,355.5,355.8,1300.0,346.144,346.436,346.0175,346.3095,1300.0
2021-04-26 11:40:00,355.78,356.1,355.65,355.68,2682.0,346.29,346.6015,346.1635,346.1927,2682.0
2021-04-26 11:45:00,355.82,355.87,355.5,355.69,3848.0,346.329,346.3776,346.0175,346.2024,3848.0
2021-04-26 11:50:00,355.7,355.9,355.69,355.86,1090.0,346.2122,346.4068,346.2024,346.3679,1090.0
2021-04-26 11:55:00,356.09,356.42,355.88,355.88,300.0,346.5918,346.913,346.3874,346.3874,300.0
2021-04-26 12:00:00,355.86,355.93,355.57,355.84,1313.0,346.3679,346.436,346.0856,346.3484,1313.0
2021-04-26 12:05:00,355.73,355.73,355.5,355.66,1400.0,346.2414,346.2414,346.0175,346.1732,1400.0
2021-04-26 12:10:00,355.82,355.86,355.8,355.8,601.0,346.329,346.3679,346.3095,346.3095,601.0
2021-04-26 12:15:00,355.9,356.08,355.79,356.07,4655.0,346.4068,346.582,346.2998,346.5723,4655.0
2021-04-26 12:20:00,356.07,356.14,355.82,355.93,2400.0,346.5723,346.6404,346.329,346.436,2400.0
2021-04-26 12:25:00,355.8,356.26,355.8,356.07,2990.0,346.3095,346.7572,346.3095,346.5723,2990.0
2021-04-26 12:30:00,355.96,356.51,355.96,356.51,1813.0,346.4652,347.0006,346.4652,347.0006,1813.0
2021-04-26 12:35:00,356.61,356.71,356.6,356.71,2289.0,347.0979,347.1952,347.0882,347.1952,2289.0
2021-04-26 12:40:00,356.96,356.96,356.89,356.9,400.0,347.4386,347.4386,347.3704,347.3802,400.0
2021-04-26 12:45:00,356.78,356.9,356.48,356.48,402.0,347.2634,347.3802,346.9714,346.9714,402.0
2021-04-26 12:50:00,356.49,356.49,356.04,356.04,2540.0,346.9811,346.9811,346.5431,346.5431,2540.0
2021-04-26 12:55:00,355.85,356.0,355.71,355.71,550.0,346.3582,346.5042,346.2219,346.2219,550.0
2021-04-26 13:00:00,355.87,356.09,355.73,355.9,1102.0,346.3776,346.5918,346.2414,346.4068,1102.0
2021-04-26 13:05:00,355.79,356.86,355.79,356.32,2000.0,346.2998,347.3412,346.2998,346.8156,2000.0
2021-04-26 13:10:00,356.07,356.34,356.07,356.34,1702.0,346.5723,346.8351,346.5723,346.8351,1702.0
2021-04-26 13:15:00,356.55,356.71,356.55,356.71,1000.0,347.0395,347.1952,347.0395,347.1952,1000.0
2021-04-26 13:20:00,356.37,356.58,356.3,356.38,1285.0,346.8643,347.0687,346.7962,346.874,1285.0
2021-04-26 13:25:00,356.47,356.7,356.36,356.7,700.0,346.9616,347.1855,346.8546,347.1855,700.0
2021-04-26 13:30:00,356.67,356.77,356.62,356.62,2130.0,347.1563,347.2536,347.1076,347.1076,2130.0
2021-04-26 13:35:00,356.51,356.71,356.37,356.67,1870.0,347.0006,347.1952,346.8643,347.1563,1870.0
2021-04-26 13:40:00,356.69,356.94,356.57,356.94,500.0,347.1758,347.4191,347.059,347.4191,500.0
2021-04-26 13:45:00,357.06,357.5,356.89,357.5,1714.0,347.5359,347.9641,347.3704,347.9641,1714.0
2021-04-26 13:50:00,357.51,357.74,357.32,357.32,1203.0,347.9739,348.1977,347.789,347.789,1203.0
2021-04-26 13:55:00,357.04,357.32,357.04,357.23,700.0,347.5164,347.789,347.5164,347.7014,700.0
2021-04-26 14:00:00,357.23,357.47,357.22,357.45,600.0,347.7014,347.9349,347.6916,347.9155,600.0
2021-04-26 14:05:00,357.25,357.32,356.92,356.92,800.0,347.7208,347.789,347.3996,347.3996,800.0
2021-04-26 14:10:00,357.05,357.12,357.04,357.06,700.0,347.5262,347.5943,347.5164,347.5359,700.0
2021-04-26 14:15:00,356.93,357.46,356.93,357.44,1134.0,347.4094,347.9252,347.4094,347.9057,1134.0
2021-04-26 14:20:00,357.43,358.01,357.4,357.83,4909.0,347.896,348.4605,347.8668,348.2853,4909.0
2021-04-26 14:25:00,357.73,357.9,357.64,357.9,500.0,348.188,348.3535,348.1004,348.3535,500.0
2021-04-26 14:30:00,357.66,357.66,357.15,357.45,800.0,348.1199,348.1199,347.6235,347.9155,800.0
2021-04-26 14:35:00,357.1,357.3,357.1,357.11,1616.0,347.5748,347.7695,347.5748,347.5846,1616.0
2021-04-26 14:40:00,357.17,357.45,357.0,357.44,901.0,347.643,347.9155,347.4775,347.9057,901.0
2021-04-26 14:45:00,357.13,357.42,357.13,357.42,1400.0,347.604,347.8863,347.604,347.8863,1400.0
2021-04-26 14:50:00,357.15,357.77,357.14,357.49,1705.0,347.6235,348.2269,347.6138,347.9544,1705.0
2021-04-26 14:55:00,357.53,357.74,357.5,357.74,2237.0,347.9933,348.1977,347.9641,348.1977,2237.0
2021-04-26 15:00:00,357.79,357.79,357.51,357.65,850.0,348.2464,348.2464,347.9739,348.1101,850.0
2021-04-26 15:05:00,357.73,357.95,357.73,357.85,1821.0,348.188,348.4021,348.188,348.3048,1821.0
2021-04-26 15:10:00,357.73,357.82,357.4,357.8,1828.0,348.188,348.2756,347.8668,348.2561,1828.0
2021-04-26 15:15:00,357.56,357.71,357.28,357.28,3204.0,348.0225,348.1685,347.75,347.75,3204.0
2021-04-26 15:20:00,357.35,357.76,357.26,357.26,1100.0,347.8182,348.2172,347.7306,347.7306,1100.0
2021-04-26 15:25:00,357.43,357.75,356.65,356.65,1914.0,347.896,348.2075,347.1368,347.1368,1914.0
2021-04-26 15:30:00,356.63,357.13,356.36,356.48,3940.0,347.1174,347.604,346.8546,346.9714,3940.0
2021-04-26 15:35:00,356.64,357.43,356.41,357.25,2629.0,347.1271,347.896,346.9032,347.7208,2629.0
2021-04-26 15:40:00,357.48,357.58,357.34,357.39,2810.0,347.9447,348.042,347.8084,347.8571,2810.0
2021-04-26 15:45:00,357.42,357.44,356.64,356.72,3900.0,347.8863,347.9057,347.1271,347.205,3900.0
2021-04-26 15:50:00,356.93,357.27,356.82,357.08,4628.0,347.4094,347.7403,347.3023,347.5554,4628.0
2021-04-26 15:55:00,357.15,357.79,356.9,357.71,19923.0,347.6235,348.2464,347.3802,348.1685,19923.0
2021-04-27 09:30:00,357.62,358.36,357.02,358.29,9182.0,348.0809,348.8012,347.497,348.7331,9182.0
2021-04-27 09:35:00,358.52,358.97,358.52,358.97,400.0,348.9569,349.3949,348.9569,349.3949,400.0
2021-04-27 09:40:00,358.14,358.14,357.04,357.52,525.0,348.5871,348.5871,347.5164,347.9836,525.0
2021-04-27 09:45:00,357.81,357.96,357.17,357.67,5000.0,348.2659,348.4119,347.643,348.1296,5000.0
2021-04-27 09:50:00,358.11,358.14,358.11,358.13,420.0,348.5579,348.5871,348.5579,348.5773,420.0
2021-04-27 09:55:00,359.41,359.41,358.16,358.16,913.0,349.8232,349.8232,348.6065,348.6065,913.0
2021-04-27 10:00:00,358.17,358.75,357.63,358.46,2500.0,348.6163,349.1808,348.0907,348.8985,2500.0
2021-04-27 10:05:00,358.18,358.8,358.18,358.8,700.0,348.626,349.2295,348.626,349.2295,700.0
2021-04-27 10:10:00,358.53,359.05,358.52,359.05,800.0,348.9667,349.4728,348.9569,349.4728,800.0
2021-04-27 10:15:00,358.99,360.47,358.96,359.45,3898.0,349.4144,350.8549,349.3852,349.8621,3898.0
2021-04-27 10:20:00,359.36,359.69,359.18,359.18,2623.0,349.7745,350.0957,349.5993,349.5993,2623.0
2021-04-27 10:25:00,359.21,359.7,358.95,359.28,4376.0,349.6285,350.1055,349.3755,349.6967,4376.0
2021-04-27 10:30:00,359.14,359.98,359.14,359.98,1162.0,349.5604,350.378,349.5604,350.378,1162.0
2021-04-27 10:35:00,360.0,360.62,359.93,360.62,1107.0,350.3975,351.0009,350.3293,351.0009,1107.0
2021-04-27 10:40:00,360.6,361.32,360.57,361.21,3583.0,350.9815,351.6823,350.9523,351.5752,3583.0
2021-04-27 10:45:00,361.21,361.21,360.67,360.85,1237.0,351.5752,351.5752,351.0496,351.2248,1237.0
2021-04-27 10:50:00,360.8,360.8,360.49,360.5,200.0,351.1761,351.1761,350.8744,350.8841,200.0
2021-04-27 10:55:00,360.24,360.24,359.72,359.73,844.0,350.6311,350.6311,350.1249,350.1347,844.0
2021-04-27 11:00:00,359.79,359.99,359.6,359.87,700.0,350.1931,350.3877,350.0081,350.2709,700.0
2021-04-27 11:05:00,359.81,360.49,359.81,360.15,960.0,350.2125,350.8744,350.2125,350.5435,960.0
2021-04-27 11:10:00,360.5,360.5,360.12,360.13,635.0,350.8841,350.8841,350.5143,350.524,635.0
2021-04-27 11:15:00,360.13,360.25,359.75,360.15,1513.0,350.524,350.6408,350.1541,350.5435,1513.0
2021-04-27 11:20:00,360.0,360.17,359.91,360.17,700.0,350.3975,350.5629,350.3099,350.5629,700.0
2021-04-27 11:25:00,360.0,360.08,359.63,359.63,800.0,350.3975,350.4753,350.0373,350.0373,800.0
2021-04-27 11:30:00,359.91,359.91,359.75,359.78,600.0,350.3099,350.3099,350.1541,350.1833,600.0
2021-04-27 11:35:00,359.69,360.17,359.68,360.17,1100.0,350.0957,350.5629,350.086,350.5629,1100.0
2021-04-27 11:40:00,360.13,360.67,360.01,360.66,600.0,350.524,351.0496,350.4072,351.0399,600.0
2021-04-27 11:45:00,360.87,360.88,360.63,360.63,977.0,351.2443,351.254,351.0107,351.0107,977.0
2021-04-27 11:50:00,360.15,360.31,360.02,360.27,700.0,350.5435,350.6992,350.4169,350.6603,700.0
2021-04-27 11:55:00,360.09,360.28,359.97,360.18,1255.0,350.4851,350.67,350.3683,350.5727,1255.0
2021-04-27 12:00:00,360.34,360.34,359.86,359.87,600.0,350.7284,350.7284,350.2612,350.2709,600.0
2021-04-27 12:05:00,359.82,359.95,359.7,359.71,400.0,350.2223,350.3488,350.1055,350.1152,400.0
2021-04-27 12:10:00,359.93,360.18,359.93,360.18,205.0,350.3293,350.5727,350.3293,350.5727,205.0
2021-04-27 12:15:00,360.16,360.16,360.12,360.13,200.0,350.5532,350.5532,350.5143,350.524,200.0
2021-04-27 12:20:00,360.35,360.35,359.9,360.23,800.0,350.7381,350.7381,350.3001,350.6213,800.0
2021-04-27 12:25:00,360.15,360.25,360.14,360.25,2201.0,350.5435,350.6408,350.5337,350.6408,2201.0
2021-04-27 12:30:00,360.4,360.86,360.4,360.5,900.0,350.7868,351.2345,350.7868,350.8841,900.0
2021-04-27 12:35:00,360.5,360.5,360.5,360.5,0.0,350.8841,350.8841,350.8841,350.8841,0.0
2021-04-27 12:40:00,360.64,360.64,359.87,360.15,3359.0,351.0204,351.0204,350.2709,350.5435,3359.0
2021-04-27 12:45:00,360.14,360.23,359.87,360.01,1833.0,350.5337,350.6213,350.2709,350.4072,1833.0
2021-04-27 12:50:00,360.02,360.02,359.28,359.29,1700.0,350.4169,350.4169,349.6967,349.7064,1700.0
2021-04-27 12:55:00,359.4,359.55,359.27,359.55,1040.0,349.8135,349.9595,349.6869,349.9595,1040.0
2021-04-27 13:00:00,359.63,359.63,359.11,359.53,500.0,350.0373,350.0373,349.5312,349.94,500.0
2021-04-27 13:05:00,359.94,359.95,359.23,359.23,1000.0,350.3391,350.3488,349.648,349.648,1000.0
2021-04-27 13:10:00,359.94,360.21,359.76,359.92,1844.0,350.3391,350.6019,350.1639,350.3196,1844.0
2021-04-27 13:15:00,359.79,359.9,359.79,359.9,600.0,350.1931,350.3001,350.1931,350.3001,600.0
2021-04-27 13:20:00,359.8,360.07,359.56,359.58,2400.0,350.2028,350.4656,349.9692,349.9887,2400.0
2021-04-27 13:25:00,359.77,359.77,359.77,359.77,100.0,350.1736,350.1736,350.1736,350.1736,100.0
2021-04-27 13:30:00,359.59,359.77,359.57,359.7,1718.0,349.9984,350.1736,349.9789,350.1055,1718.0
2021-04-27 13:35:00,359.72,360.19,359.72,359.83,1200.0,350.1249,350.5824,350.1249,350.232,1200.0
2021-04-27 13:40:00,359.62,359.76,359.32,359.33,697.0,350.0276,350.1639,349.7356,349.7453,697.0
2021-04-27 13:45:00,359.35,359.49,359.02,359.49,423.0,349.7648,349.9011,349.4436,349.9011,423.0
2021-04-27 13:50:00,358.83,359.65,358.83,359.6,2815.0,349.2587,350.0568,349.2587,350.0081,2815.0
2021-04-27 13:55:00,359.31,359.8,359.03,359.72,2120.0,349.7259,350.2028,349.4533,350.1249,2120.0
2021-04-27 14:00:00,359.32,359.58,358.85,358.85,1778.0,349.7356,349.9887,349.2781,349.2781,1778.0
2021-04-27 14:05:00,358.75,359.16,358.74,358.82,1700.0,349.1808,349.5799,349.1711,349.2489,1700.0
2021-04-27 14:10:00,358.39,358.76,358.39,358.43,900.0,348.8304,349.1905,348.8304,348.8693,900.0
2021-04-27 14:15:00,358.27,358.72,358.21,358.54,2900.0,348.7136,349.1516,348.6552,348.9764,2900.0
2021-04-27 14:20:00,358.24,358.34,358.1,358.23,500.0,348.6844,348.7817,348.5481,348.6747,500.0
2021-04-27 14:25:00,358.08,358.32,357.95,358.28,956.0,348.5287,348.7623,348.4021,348.7233,956.0
2021-04-27 14:30:00,358.47,358.71,358.46,358.6,500.0,348.9083,349.1419,348.8985,349.0348,500.0
2021-04-27 14:35:00,358.52,358.69,358.44,358.65,1000.0,348.9569,349.1224,348.8791,349.0835,1000.0
2021-04-27 14:40:00,358.58,359.24,358.57,359.12,1600.0,349.0153,349.6577,349.0056,349.5409,1600.0
2021-04-27 14:45:00,359.05,359.22,358.75,358.75,2300.0,349.4728,349.6383,349.1808,349.1808,2300.0
2021-04-27 14:50:00,358.35,358.58,357.83,357.83,1268.0,348.7915,349.0153,348.2853,348.2853,1268.0
2021-04-27 14:55:00,357.97,358.2,357.97,358.16,607.0,348.4216,348.6455,348.4216,348.6065,607.0
2021-04-27 15:00:00,358.19,358.46,357.96,358.14,1700.0,348.6357,348.8985,348.4119,348.5871,1700.0
2021-04-27 15:05:00,357.84,357.85,357.43,357.59,900.0,348.2951,348.3048,347.896,348.0517,900.0
2021-04-27 15:10:00,357.79,357.93,357.72,357.9,807.0,348.2464,348.3827,348.1783,348.3535,807.0
2021-04-27 15:15:00,357.86,358.19,357.86,358.06,1140.0,348.3145,348.6357,348.3145,348.5092,1140.0
2021-04-27 15:20:00,357.94,358.05,357.6,357.94,1826.0,348.3924,348.4995,348.0615,348.3924,1826.0
2021-04-27 15:25:00,357.81,358.21,357.65,358.19,4070.0,348.2659,348.6552,348.1101,348.6357,4070.0
2021-04-27 15:30:00,358.25,358.38,358.09,358.31,1400.0,348.6941,348.8207,348.5384,348.7525,1400.0
2021-04-27 15:35:00,358.22,358.59,358.22,358.44,1423.0,348.6649,349.0251,348.6649,348.8791,1423.0
2021-04-27 15:40:00,358.41,358.47,358.0,358.31,1910.0,348.8499,348.9083,348.4508,348.7525,1910.0
2021-04-27 15:45:00,358.4,358.49,358.04,358.33,2228.0,348.8401,348.9277,348.4897,348.772,2228.0
2021-04-27 15:50:00,358.22,358.26,357.47,357.74,3333.0,348.6649,348.7039,347.9349,348.1977,3333.0
2021-04-27 15:55:00,357.76,358.02,357.37,357.37,7708.0,348.2172,348.4703,347.8376,347.8376,7708.0
2021-04-28 09:30:00,359.8,359.8,358.89,358.89,5390.0,350.2028,350.2028,349.3171,349.3171,5390.0
2021-04-28 09:35:00,360.02,360.46,359.19,359.19,615.0,350.4169,350.8452,349.6091,349.6091,615.0
2021-04-28 09:40:00,359.33,360.31,359.33,359.8,826.0,349.7453,350.6992,349.7453,350.2028,826.0
2021-04-28 09:45:00,359.75,359.87,358.53,359.87,2044.0,350.1541,350.2709,348.9667,350.2709,2044.0
2021-04-28 09:50:00,359.8,359.8,358.27,359.08,900.0,350.2028,350.2028,348.7136,349.502,900.0
2021-04-28 09:55:00,358.01,358.95,358.01,358.13,600.0,348.4605,349.3755,348.4605,348.5773,600.0
2021-04-28 10:00:00,358.11,358.13,357.18,357.27,1000.0,348.5579,348.5773,347.6527,347.7403,1000.0
2021-04-28 10:05:00,357.63,357.66,357.63,357.66,500.0,348.0907,348.1199,348.0907,348.1199,500.0
2021-04-28 10:10:00,357.69,358.08,357.26,358.08,1203.0,348.1491,348.5287,347.7306,348.5287,1203.0
2021-04-28 10:15:00,358.51,358.51,357.99,357.99,401.0,348.9472,348.9472,348.4411,348.4411,401.0
2021-04-28 10:20:00,357.65,357.65,357.14,357.31,1781.0,348.1101,348.1101,347.6138,347.7792,1781.0
2021-04-28 10:25:00,357.15,357.56,357.15,357.56,500.0,347.6235,348.0225,347.6235,348.0225,500.0
2021-04-28 10:30:00,358.19,358.61,358.04,358.04,600.0,348.6357,349.0445,348.4897,348.4897,600.0
2021-04-28 10:35:00,358.34,358.34,357.96,357.97,581.0,348.7817,348.7817,348.4119,348.4216,581.0
2021-04-28 10:40:00,357.99,358.27,357.71,358.27,1656.0,348.4411,348.7136,348.1685,348.7136,1656.0
2021-04-28 10:45:00,358.11,358.11,358.11,358.11,350.0,348.5579,348.5579,348.5579,348.5579,350.0
2021-04-28 10:50:00,358.71,358.71,358.71,358.71,100.0,349.1419,349.1419,349.1419,349.1419,100.0
2021-04-28 10:55:00,358.74,358.9,358.45,358.9,904.0,349.1711,349.3268,348.8888,349.3268,904.0
2021-04-28 11:00:00,358.88,358.89,357.73,357.73,1500.0,349.3073,349.3171,348.188,348.188,1500.0
2021-04-28 11:05:00,357.81,358.35,357.53,357.57,1400.0,348.2659,348.7915,347.9933,348.0323,1400.0
2021-04-28 11:10:00,357.48,357.65,357.19,357.65,1700.0,347.9447,348.1101,347.6624,348.1101,1700.0
2021-04-28 11:15:00,357.64,357.64,357.5,357.5,400.0,348.1004,348.1004,347.9641,347.9641,400.0
2021-04-28 11:20:00,357.62,357.66,356.81,356.81,2667.0,348.0809,348.1199,347.2926,347.2926,2667.0
2021-04-28 11:25:00,356.81,357.03,356.81,356.96,1200.0,347.2926,347.5067,347.2926,347.4386,1200.0
2021-04-28 11:30:00,357.03,357.73,357.02,357.73,900.0,347.5067,348.188,347.497,348.188,900.0
2021-04-28 11:35:00,357.83,358.26,357.83,357.96,700.0,348.2853,348.7039,348.2853,348.4119,700.0
2021-04-28 11:40:00,357.91,358.25,357.91,358.25,320.0,348.3632,348.6941,348.3632,348.6941,320.0
2021-04-28 11:45:00,357.99,357.99,357.99,357.99,200.0,348.4411,348.4411,348.4411,348.4411,200.0
2021-04-28 11:50:00,357.26,357.78,356.89,357.78,2425.0,347.7306,348.2367,347.3704,348.2367,2425.0
2021-04-28 11:55:00,357.5,357.77,357.5,357.77,1289.0,347.9641,348.2269,347.9641,348.2269,1289.0
2021-04-28 12:00:00,357.72,358.0,357.65,357.96,600.0,348.1783,348.4508,348.1101,348.4119,600.0
2021-04-28 12:05:00,358.04,358.04,357.9,357.91,342.0,348.4897,348.4897,348.3535,348.3632,342.0
2021-04-28 12:10:00,357.69,357.87,357.69,357.86,200.0,348.1491,348.3243,348.1491,348.3145,200.0
2021-04-28 12:15:00,357.47,357.47,357.47,357.47,100.0,347.9349,347.9349,347.9349,347.9349,100.0
2021-04-28 12:20:00,357.46,357.48,357.11,357.12,700.0,347.9252,347.9447,347.5846,347.5943,700.0
2021-04-28 12:25:00,357.12,357.24,356.77,356.78,1450.0,347.5943,347.7111,347.2536,347.2634,1450.0
2021-04-28 12:30:00,356.78,356.95,356.74,356.95,400.0,347.2634,347.4288,347.2244,347.4288,400.0
2021-04-28 12:35:00,356.7,356.93,356.7,356.92,332.0,347.1855,347.4094,347.1855,347.3996,332.0
2021-04-28 12:40:00,356.59,356.59,356.39,356.39,300.0,347.0784,347.0784,346.8838,346.8838,300.0
2021-04-28 12:45:00,356.01,356.43,356.01,356.31,300.0,346.5139,346.9227,346.5139,346.8059,300.0
2021-04-28 12:50:00,356.29,356.29,356.14,356.21,300.0,346.7864,346.7864,346.6404,346.7086,300.0
2021-04-28 12:55:00,356.07,356.19,356.05,356.05,400.0,346.5723,346.6891,346.5528,346.5528,400.0
2021-04-28 13:00:00,356.0,356.0,355.86,355.87,200.0,346.5042,346.5042,346.3679,346.3776,200.0
2021-04-28 13:05:00,355.96,356.15,355.96,356.0,602.0,346.4652,346.6502,346.4652,346.5042,602.0
2021-04-28 13:10:00,355.83,355.83,355.83,355.83,100.0,346.3387,346.3387,346.3387,346.3387,100.0
2021-04-28 13:15:00,356.36,356.36,356.35,356.36,100.0,346.8546,346.8546,346.8448,346.8546,100.0
2021-04-28 13:20:00,356.2,356.22,356.05,356.05,615.0,346.6988,346.7183,346.5528,346.5528,615.0
2021-04-28 13:25:00,356.17,356.17,356.17,356.17,100.0,346.6696,346.6696,346.6696,346.6696,100.0
2021-04-28 13:30:00,356.0,356.47,356.0,356.47,200.0,346.5042,346.9616,346.5042,346.9616,200.0
2021-04-28 13:35:00,356.26,356.28,356.26,356.28,200.0,346.7572,346.7767,346.7572,346.7767,200.0
2021-04-28 13:40:00,356.01,356.09,355.81,355.81,400.0,346.5139,346.5918,346.3192,346.3192,400.0
2021-04-28 13:45:00,355.81,355.81,355.81,355.81,0.0,346.3192,346.3192,346.3192,346.3192,0.0
2021-04-28 13:50:00,355.64,355.64,355.54,355.54,200.0,346.1538,346.1538,346.0564,346.0564,200.0
2021-04-28 13:55:00,355.29,355.29,354.14,355.02,532.0,345.8131,345.8131,344.6938,345.5503,532.0
2021-04-28 14:00:00,355.19,355.89,353.82,355.65,4838.0,345.7158,346.3971,344.3823,346.1635,4838.0
2021-04-28 14:05:00,355.01,355.01,355.01,355.01,100.0,345.5406,345.5406,345.5406,345.5406,100.0
2021-04-28 14:10:00,355.53,355.67,355.24,355.3,1066.0,346.0467,346.183,345.7644,345.8228,1066.0
2021-04-28 14:15:00,355.45,355.57,355.31,355.31,1557.0,345.9688,346.0856,345.8326,345.8326,1557.0
2021-04-28 14:20:00,355.2,355.65,355.05,355.51,2270.0,345.7255,346.1635,345.5795,346.0272,2270.0
2021-04-28 14:25:00,355.81,355.91,355.46,355.46,778.0,346.3192,346.4166,345.9786,345.9786,778.0
2021-04-28 14:30:00,355.62,355.67,355.4,355.4,600.0,346.1343,346.183,345.9202,345.9202,600.0
2021-04-28 14:35:00,355.45,356.52,355.45,356.52,1100.0,345.9688,347.0103,345.9688,347.0103,1100.0
2021-04-28 14:40:00,356.56,356.56,356.32,356.51,300.0,347.0492,347.0492,346.8156,347.0006,300.0
2021-04-28 14:45:00,356.54,356.54,356.24,356.24,200.0,347.0298,347.0298,346.7378,346.7378,200.0
2021-04-28 14:50:00,356.32,356.32,356.28,356.28,200.0,346.8156,346.8156,346.7767,346.7767,200.0
2021-04-28 14:55:00,356.32,356.32,355.82,356.05,720.0,346.8156,346.8156,346.329,346.5528,720.0
2021-04-28 15:00:00,356.08,356.51,355.99,355.99,900.0,346.582,347.0006,346.4944,346.4944,900.0
2021-04-28 15:05:00,355.85,356.52,355.36,356.52,5897.0,346.3582,347.0103,345.8812,347.0103,5897.0
2021-04-28 15:10:00,356.52,356.52,355.29,355.42,3255.0,347.0103,347.0103,345.8131,345.9396,3255.0
2021-04-28 15:15:00,355.41,355.41,354.9,354.91,500.0,345.9299,345.9299,345.4335,345.4432,500.0
2021-04-28 15:20:00,354.8,354.8,354.7,354.7,600.0,345.3362,345.3362,345.2388,345.2388,600.0
2021-04-28 15:25:00,354.82,355.45,354.82,355.45,400.0,345.3556,345.9688,345.3556,345.9688,400.0
2021-04-28 15:30:00,354.92,355.52,354.92,355.51,1600.0,345.453,346.037,345.453,346.0272,1600.0
2021-04-28 15:35:00,355.66,355.93,355.49,355.91,981.0,346.1732,346.436,346.0078,346.4166,981.0
2021-04-28 15:40:00,355.9,355.94,355.59,355.67,701.0,346.4068,346.4458,346.1051,346.183,701.0
2021-04-28 15:45:00,355.67,355.67,355.34,355.62,665.0,346.183,346.183,345.8618,346.1343,665.0
2021-04-28 15:50:00,355.6,355.77,355.4,355.71,3050.0,346.1148,346.2803,345.9202,346.2219,3050.0
2021-04-28 15:55:00,355.74,355.98,355.17,355.51,8063.0,346.2511,346.4847,345.6963,346.0272,8063.0
2021-04-29 09:30:00,357.5,357.5,357.5,357.5,3785.0,347.9641,347.9641,347.9641,347.9641,3785.0
2021-04-29 09:35:00,357.56,357.57,357.48,357.49,300.0,348.0225,348.0323,347.9447,347.9544,300.0
2021-04-29 09:40:00,357.65,358.81,357.64,358.03,3189.0,348.1101,349.2392,348.1004,348.48,3189.0
2021-04-29 09:45:00,357.5,357.5,357.41,357.48,300.0,347.9641,347.9641,347.8766,347.9447,300.0
2021-04-29 09:50:00,358.18,358.32,357.63,357.65,1442.0,348.626,348.7623,348.0907,348.1101,1442.0
2021-04-29 09:55:00,357.31,357.63,356.41,357.14,1778.0,347.7792,348.0907,346.9032,347.6138,1778.0
2021-04-29 10:00:00,356.33,356.34,355.05,355.6,3225.0,346.8254,346.8351,345.5795,346.1148,3225.0
2021-04-29 10:05:00,356.21,356.63,355.4,356.63,968.0,346.7086,347.1174,345.9202,347.1174,968.0
2021-04-29 10:10:00,356.67,357.82,356.66,357.38,2334.0,347.1563,348.2756,347.1466,347.8474,2334.0
2021-04-29 10:15:00,357.31,357.67,357.31,357.67,200.0,347.7792,348.1296,347.7792,348.1296,200.0
2021-04-29 10:20:00,357.22,357.51,357.22,357.51,300.0,347.6916,347.9739,347.6916,347.9739,300.0
2021-04-29 10:25:00,357.58,357.87,357.47,357.87,500.0,348.042,348.3243,347.9349,348.3243,500.0
2021-04-29 10:30:00,357.27,357.43,357.22,357.22,400.0,347.7403,347.896,347.6916,347.6916,400.0
2021-04-29 10:35:00,356.54,357.12,356.0,356.94,2494.0,347.0298,347.5943,346.5042,347.4191,2494.0
2021-04-29 10:40:00,356.81,356.86,356.32,356.85,3820.0,347.2926,347.3412,346.8156,347.3315,3820.0
2021-04-29 10:45:00,357.06,357.56,357.06,357.15,642.0,347.5359,348.0225,347.5359,347.6235,642.0
2021-04-29 10:50:00,357.35,357.73,357.34,357.65,600.0,347.8182,348.188,347.8084,348.1101,600.0
2021-04-29 10:55:00,357.3,357.63,357.3,357.62,500.0,347.7695,348.0907,347.7695,348.0809,500.0
2021-04-29 11:00:00,357.38,357.77,357.31,357.47,580.0,347.8474,348.2269,347.7792,347.9349,580.0
2021-04-29 11:05:00,357.19,357.77,357.18,357.42,1108.0,347.6624,348.2269,347.6527,347.8863,1108.0
2021-04-29 11:10:00,357.78,357.78,357.23,357.4,1000.0,348.2367,348.2367,347.7014,347.8668,1000.0
2021-04-29 11:15:00,357.34,357.52,357.04,357.11,902.0,347.8084,347.9836,347.5164,347.5846,902.0
2021-04-29 11:20:00,356.89,357.99,356.89,357.99,1038.0,347.3704,348.4411,347.3704,348.4411,1038.0
2021-04-29 11:25:00,358.09,358.48,358.09,358.21,2100.0,348.5384,348.918,348.5384,348.6552,2100.0
2021-04-29 11:30:00,358.36,358.46,358.36,358.46,400.0,348.8012,348.8985,348.8012,348.8985,400.0
2021-04-29 11:35:00,358.68,358.73,358.58,358.58,700.0,349.1127,349.1613,349.0153,349.0153,700.0
2021-04-29 11:40:00,358.25,358.5,358.25,358.5,200.0,348.6941,348.9375,348.6941,348.9375,200.0
2021-04-29 11:45:00,358.62,359.19,358.62,359.11,1303.0,349.0543,349.6091,349.0543,349.5312,1303.0
2021-04-29 11:50:00,358.6,359.02,358.6,359.02,500.0,349.0348,349.4436,349.0348,349.4436,500.0
2021-04-29 11:55:00,359.06,359.06,358.69,358.7,900.0,349.4825,349.4825,349.1224,349.1321,900.0
2021-04-29 12:00:00,358.58,358.58,356.91,356.91,550.0,349.0153,349.0153,347.3899,347.3899,550.0
2021-04-29 12:05:00,357.13,357.32,356.28,356.81,2000.0,347.604,347.789,346.7767,347.2926,2000.0
2021-04-29 12:10:00,357.57,358.07,357.18,358.07,1100.0,348.0323,348.5189,347.6527,348.5189,1100.0
2021-04-29 12:15:00,357.7,357.7,357.11,357.2,1400.0,348.1588,348.1588,347.5846,347.6722,1400.0
2021-04-29 12:20:00,357.54,357.54,356.72,356.72,700.0,348.0031,348.0031,347.205,347.205,700.0
2021-04-29 12:25:00,355.72,356.05,355.71,356.05,1249.0,346.2316,346.5528,346.2219,346.5528,1249.0
2021-04-29 12:30:00,356.45,356.68,356.16,356.32,881.0,346.9422,347.166,346.6599,346.8156,881.0
2021-04-29 12:35:00,356.69,356.69,355.94,355.94,704.0,347.1758,347.1758,346.4458,346.4458,704.0
2021-04-29 12:40:00,355.77,356.25,355.77,356.12,1100.0,346.2803,346.7475,346.2803,346.621,1100.0
2021-04-29 12:45:00,355.89,356.31,355.86,356.31,700.0,346.3971,346.8059,346.3679,346.8059,700.0
2021-04-29 12:50:00,356.57,356.81,356.49,356.52,1129.0,347.059,347.2926,346.9811,347.0103,1129.0
2021-04-29 12:55:00,356.29,356.54,355.96,356.19,531.0,346.7864,347.0298,346.4652,346.6891,531.0
2021-04-29 13:00:00,355.97,356.06,355.68,355.72,679.0,346.475,346.5626,346.1927,346.2316,679.0
2021-04-29 13:05:00,356.21,356.21,355.62,355.86,808.0,346.7086,346.7086,346.1343,346.3679,808.0
2021-04-29 13:10:00,355.89,355.89,355.89,355.89,300.0,346.3971,346.3971,346.3971,346.3971,300.0
2021-04-29 13:15:00,355.5,356.01,355.5,355.96,1400.0,346.0175,346.5139,346.0175,346.4652,1400.0
2021-04-29 13:20:00,356.02,356.09,356.02,356.09,200.0,346.5236,346.5918,346.5236,346.5918,200.0
2021-04-29 13:25:00,356.25,356.25,356.24,356.25,100.0,346.7475,346.7475,346.7378,346.7475,100.0
2021-04-29 13:30:00,356.25,356.25,356.25,356.25,665.0,346.7475,346.7475,346.7475,346.7475,665.0
2021-04-29 13:35:00,356.01,356.54,355.95,355.95,753.0,346.5139,347.0298,346.4555,346.4555,753.0
2021-04-29 13:40:00,355.98,356.67,355.97,356.32,1632.0,346.4847,347.1563,346.475,346.8156,1632.0
2021-04-29 13:45:00,356.45,356.57,356.23,356.57,600.0,346.9422,347.059,346.728,347.059,600.0
2021-04-29 13:50:00,356.49,356.71,356.48,356.71,518.0,346.9811,347.1952,346.9714,347.1952,518.0
2021-04-29 13:55:00,356.5,356.75,356.49,356.75,300.0,346.9908,347.2342,346.9811,347.2342,300.0
2021-04-29 14:00:00,356.82,357.22,356.82,357.22,946.0,347.3023,347.6916,347.3023,347.6916,946.0
2021-04-29 14:05:00,357.56,357.57,356.93,357.27,537.0,348.0225,348.0323,347.4094,347.7403,537.0
2021-04-29 14:10:00,357.27,357.27,357.27,357.27,0.0,347.7403,347.7403,347.7403,347.7403,0.0
2021-04-29 14:15:00,357.53,357.58,357.1,357.1,4216.0,347.9933,348.042,347.5748,347.5748,4216.0
2021-04-29 14:20:00,357.1,357.25,356.95,357.25,3935.0,347.5748,347.7208,347.4288,347.7208,3935.0
2021-04-29 14:25:00,357.63,357.63,357.63,357.63,100.0,348.0907,348.0907,348.0907,348.0907,100.0
2021-04-29 14:30:00,357.82,357.83,357.63,357.81,400.0,348.2756,348.2853,348.0907,348.2659,400.0
2021-04-29 14:35:00,357.82,358.13,357.82,358.12,200.0,348.2756,348.5773,348.2756,348.5676,200.0
2021-04-29 14:40:00,357.7,357.97,357.56,357.9,913.0,348.1588,348.4216,348.0225,348.3535,913.0
2021-04-29 14:45:00,358.06,358.23,357.65,357.65,900.0,348.5092,348.6747,348.1101,348.1101,900.0
2021-04-29 14:50:00,357.59,358.09,357.46,357.93,1100.0,348.0517,348.5384,347.9252,348.3827,1100.0
2021-04-29 14:55:00,357.86,358.06,357.62,358.03,1400.0,348.3145,348.5092,348.0809,348.48,1400.0
2021-04-29 15:00:00,358.69,359.05,358.25,358.77,2112.0,349.1224,349.4728,348.6941,349.2003,2112.0
2021-04-29 15:05:00,358.76,359.02,358.46,358.46,600.0,349.1905,349.4436,348.8985,348.8985,600.0
2021-04-29 15:10:00,358.98,358.99,358.72,358.72,706.0,349.4047,349.4144,349.1516,349.1516,706.0
2021-04-29 15:15:00,358.71,358.71,358.31,358.31,900.0,349.1419,349.1419,348.7525,348.7525,900.0
2021-04-29 15:20:00,358.27,358.27,357.9,357.9,522.0,348.7136,348.7136,348.3535,348.3535,522.0
2021-04-29 15:25:00,357.78,357.79,357.59,357.59,400.0,348.2367,348.2464,348.0517,348.0517,400.0
2021-04-29 15:30:00,357.7,357.96,357.7,357.96,500.0,348.1588,348.4119,348.1588,348.4119,500.0
2021-04-29 15:35:00,357.78,357.98,357.6,357.98,1000.0,348.2367,348.4313,348.0615,348.4313,1000.0
2021-04-29 15:40:00,358.03,358.37,358.03,358.25,1296.0,348.48,348.8109,348.48,348.6941,1296.0
2021-04-29 15:45:00,358.45,359.06,358.45,358.8,2985.0,348.8888,349.4825,348.8888,349.2295,2985.0
2021-04-29 15:50:00,358.68,359.0,358.66,358.96,4464.0,349.1127,349.4241,349.0932,349.3852,4464.0
2021-04-29 15:55:00,358.94,359.35,358.66,359.13,15326.0,349.3657,349.7648,349.0932,349.5507,15326.0
2021-04-30 09:30:00,357.64,357.81,356.9,357.81,3078.0,348.1004,348.2659,347.3802,348.2659,3078.0
2021-04-30 09:35:00,356.18,356.18,355.44,355.44,250.0,346.6794,346.6794,345.9591,345.9591,250.0
2021-04-30 09:40:00,355.63,356.5,355.4,356.5,725.0,346.144,346.9908,345.9202,346.9908,725.0
2021-04-30 09:45:00,356.23,356.34,356.23,356.34,207.0,346.728,346.8351,346.728,346.8351,207.0
2021-04-30 09:50:00,356.98,357.63,356.84,357.5,600.0,347.458,348.0907,347.3218,347.9641,600.0
2021-04-30 09:55:00,356.68,356.68,355.53,355.53,1100.0,347.166,347.166,346.0467,346.0467,1100.0
2021-04-30 10:00:00,355.11,355.35,354.82,354.98,700.0,345.6379,345.8715,345.3556,345.5114,700.0
2021-04-30 10:05:00,355.56,355.56,355.37,355.38,200.0,346.0759,346.0759,345.891,345.9007,200.0
2021-04-30 10:10:00,355.83,356.18,355.83,356.03,600.0,346.3387,346.6794,346.3387,346.5334,600.0
2021-04-30 10:15:00,355.88,355.93,354.81,354.81,300.0,346.3874,346.436,345.3459,345.3459,300.0
2021-04-30 10:20:00,354.81,354.81,353.31,353.31,1907.0,345.3459,345.3459,343.8859,343.8859,1907.0
2021-04-30 10:25:00,353.82,354.3,353.39,354.3,1030.0,344.3823,344.8495,343.9638,344.8495,1030.0
2021-04-30 10:30:00,353.61,353.61,352.9,353.61,2232.0,344.1779,344.1779,343.4868,344.1779,2232.0
2021-04-30 10:35:00,353.63,353.68,352.85,353.18,910.0,344.1974,344.246,343.4382,343.7594,910.0
2021-04-30 10:40:00,353.25,353.31,352.92,353.03,900.0,343.8275,343.8859,343.5063,343.6134,900.0
2021-04-30 10:45:00,352.94,352.94,351.73,351.97,3300.0,343.5258,343.5258,342.3481,342.5817,3300.0
2021-04-30 10:50:00,351.59,351.91,350.93,351.79,2540.0,342.2118,342.5233,341.5694,342.4065,2540.0
2021-04-30 10:55:00,351.5,352.26,351.5,352.07,778.0,342.1242,342.8639,342.1242,342.679,778.0
2021-04-30 11:00:00,352.15,352.15,351.61,351.79,1100.0,342.7569,342.7569,342.2313,342.4065,1100.0
2021-04-30 11:05:00,351.77,352.16,351.77,352.0,952.0,342.387,342.7666,342.387,342.6109,952.0
2021-04-30 11:10:00,351.71,351.71,351.7,351.71,100.0,342.3286,342.3286,342.3189,342.3286,100.0
2021-04-30 11:15:00,351.62,351.9,351.36,351.51,1794.0,342.241,342.5135,341.9879,342.1339,1794.0
2021-04-30 11:20:00,351.49,352.02,351.2,352.02,438.0,342.1145,342.6303,341.8322,342.6303,438.0
2021-04-30 11:25:00,351.29,351.65,351.12,351.12,500.0,341.9198,342.2702,341.7543,341.7543,500.0
2021-04-30 11:30:00,351.26,351.87,351.26,351.87,900.0,341.8906,342.4843,341.8906,342.4843,900.0
2021-04-30 11:35:00,351.61,351.61,351.61,351.61,100.0,342.2313,342.2313,342.2313,342.2313,100.0
2021-04-30 11:40:00,351.87,352.86,351.74,352.7,10774.0,342.4843,343.4479,342.3578,343.2922,10774.0
2021-04-30 11:45:00,352.95,353.67,352.54,353.01,1843.0,343.5355,344.2363,343.1365,343.5939,1843.0
2021-04-30 11:50:00,353.18,353.18,352.78,352.79,300.0,343.7594,343.7594,343.37,343.3798,300.0
2021-04-30 11:55:00,352.91,353.0,352.91,353.0,410.0,343.4966,343.5842,343.4966,343.5842,410.0
2021-04-30 12:00:00,353.02,353.63,353.01,353.29,1244.0,343.6036,344.1974,343.5939,343.8664,1244.0
2021-04-30 12:05:00,353.28,353.61,353.27,353.45,400.0,343.8567,344.1779,343.847,344.0222,400.0
2021-04-30 12:10:00,353.41,353.79,353.17,353.55,935.0,343.9832,344.3531,343.7496,344.1195,935.0
2021-04-30 12:15:00,353.56,353.56,352.96,352.96,404.0,344.1292,344.1292,343.5452,343.5452,404.0
2021-04-30 12:20:00,353.49,353.7,353.49,353.57,400.0,344.0611,344.2655,344.0611,344.139,400.0
2021-04-30 12:25:00,353.34,353.7,353.15,353.69,1100.0,343.9151,344.2655,343.7302,344.2558,1100.0
2021-04-30 12:30:00,353.67,354.07,353.52,354.07,1217.0,344.2363,344.6256,344.0903,344.6256,1217.0
2021-04-30 12:35:00,354.32,354.45,354.07,354.07,590.0,344.869,344.9955,344.6256,344.6256,590.0
2021-04-30 12:40:00,354.05,354.61,354.05,354.61,608.0,344.6062,345.1512,344.6062,345.1512,608.0
2021-04-30 12:45:00,354.69,354.91,354.64,354.64,1300.0,345.2291,345.4432,345.1804,345.1804,1300.0
2021-04-30 12:50:00,354.64,354.86,354.22,354.22,908.0,345.1804,345.3946,344.7716,344.7716,908.0
2021-04-30 12:55:00,354.12,354.84,353.77,354.81,2111.0,344.6743,345.3751,344.3336,345.3459,2111.0
2021-04-30 13:00:00,354.7,354.76,354.12,354.12,1521.0,345.2388,345.2972,344.6743,344.6743,1521.0
2021-04-30 13:05:00,354.08,354.08,353.84,353.96,400.0,344.6354,344.6354,344.4018,344.5186,400.0
2021-04-30 13:10:00,353.81,354.08,353.78,353.78,1100.0,344.3726,344.6354,344.3434,344.3434,1100.0
2021-04-30 13:15:00,354.07,354.95,354.07,354.62,1846.0,344.6256,345.4822,344.6256,345.161,1846.0
2021-04-30 13:20:00,354.69,354.69,354.41,354.41,400.0,345.2291,345.2291,344.9566,344.9566,400.0
2021-04-30 13:25:00,354.34,354.42,354.19,354.42,2033.0,344.8884,344.9663,344.7424,344.9663,2033.0
2021-04-30 13:30:00,354.64,355.07,354.45,355.07,3000.0,345.1804,345.599,344.9955,345.599,3000.0
2021-04-30 13:35:00,355.13,355.13,354.28,354.28,1508.0,345.6574,345.6574,344.83,344.83,1508.0
2021-04-30 13:40:00,354.16,354.24,353.5,353.86,1100.0,344.7132,344.7911,344.0708,344.4212,1100.0
2021-04-30 13:45:00,353.98,353.98,353.66,353.67,300.0,344.538,344.538,344.2266,344.2363,300.0
2021-04-30 13:50:00,353.67,353.99,353.48,353.99,717.0,344.2363,344.5478,344.0514,344.5478,717.0
2021-04-30 13:55:00,354.23,354.31,353.53,354.17,1500.0,344.7814,344.8592,344.1,344.723,1500.0
2021-04-30 14:00:00,354.15,354.22,353.41,353.41,1145.0,344.7035,344.7716,343.9832,343.9832,1145.0
2021-04-30 14:05:00,353.84,354.2,353.84,354.02,1900.0,344.4018,344.7522,344.4018,344.577,1900.0
2021-04-30 14:10:00,354.21,354.33,354.02,354.02,1100.0,344.7619,344.8787,344.577,344.577,1100.0
2021-04-30 14:15:00,354.03,354.21,353.85,354.21,1323.0,344.5867,344.7619,344.4115,344.7619,1323.0
2021-04-30 14:20:00,354.19,354.32,354.01,354.32,600.0,344.7424,344.869,344.5672,344.869,600.0
2021-04-30 14:25:00,354.12,354.12,353.79,353.86,1507.0,344.6743,344.6743,344.3531,344.4212,1507.0
2021-04-30 14:30:00,353.79,354.33,353.79,354.18,1100.0,344.3531,344.8787,344.3531,344.7327,1100.0
2021-04-30 14:35:00,354.12,354.42,354.1,354.11,1200.0,344.6743,344.9663,344.6548,344.6646,1200.0
2021-04-30 14:40:00,354.09,354.59,354.09,354.34,1100.0,344.6451,345.1318,344.6451,344.8884,1100.0
2021-04-30 14:45:00,354.79,354.79,354.14,354.15,500.0,345.3264,345.3264,344.6938,344.7035,500.0
2021-04-30 14:50:00,354.01,355.0,354.01,354.64,2200.0,344.5672,345.5308,344.5672,345.1804,2200.0
2021-04-30 14:55:00,354.48,354.48,354.01,354.01,600.0,345.0247,345.0247,344.5672,344.5672,600.0
2021-04-30 15:00:00,353.96,354.51,353.96,354.5,579.0,344.5186,345.0539,344.5186,345.0442,579.0
2021-04-30 15:05:00,354.38,354.56,354.09,354.54,8197.0,344.9274,345.1026,344.6451,345.0831,8197.0
2021-04-30 15:10:00,354.55,354.55,353.9,353.9,1100.0,345.0928,345.0928,344.4602,344.4602,1100.0
2021-04-30 15:15:00,353.64,353.64,353.15,353.17,3140.0,344.2071,344.2071,343.7302,343.7496,3140.0
2021-04-30 15:20:00,353.03,353.69,352.96,353.69,1803.0,343.6134,344.2558,343.5452,344.2558,1803.0
2021-04-30 15:25:00,354.1,354.22,353.57,354.22,1200.0,344.6548,344.7716,344.139,344.7716,1200.0
2021-04-30 15:30:00,354.0,354.0,353.22,353.52,5830.0,344.5575,344.5575,343.7983,344.0903,5830.0
2021-04-30 15:35:00,353.64,354.15,353.54,353.55,2300.0,344.2071,344.7035,344.1098,344.1195,2300.0
2021-04-30 15:40:00,353.37,353.57,353.22,353.22,1901.0,343.9443,344.139,343.7983,343.7983,1901.0
2021-04-30 15:45:00,353.11,354.08,353.05,354.06,3720.0,343.6912,344.6354,343.6328,344.6159,3720.0
2021-04-30 15:50:00,354.27,354.53,353.86,354.34,8227.0,344.8203,345.0734,344.4212,344.8884,8227.0
2021-04-30 15:55:00,354.47,354.94,353.07,353.51,32469.0,345.015,345.4724,343.6523,344.0806,32469.0
2021-05-03 09:30:00,356.75,356.75,356.0,356.0,3497.0,347.2342,347.2342,346.5042,346.5042,3497.0
2021-05-03 09:35:00,355.45,356.99,355.45,356.99,1700.0,345.9688,347.4678,345.9688,347.4678,1700.0
2021-05-03 09:40:00,356.54,357.21,356.21,356.21,1212.0,347.0298,347.6819,346.7086,346.7086,1212.0
2021-05-03 09:45:00,356.3,356.79,355.53,356.22,1704.0,346.7962,347.2731,346.0467,346.7183,1704.0
2021-05-03 09:50:00,356.99,357.01,356.05,356.06,1067.0,347.4678,347.4872,346.5528,346.5626,1067.0
2021-05-03 09:55:00,356.06,356.54,355.61,356.45,3376.0,346.5626,347.0298,346.1246,346.9422,3376.0
2021-05-03 10:00:00,356.74,356.84,356.06,356.12,3730.0,347.2244,347.3218,346.5626,346.621,3730.0
2021-05-03 10:05:00,356.13,356.13,354.55,354.55,2407.0,346.6307,346.6307,345.0928,345.0928,2407.0
2021-05-03 10:10:00,354.2,354.89,353.69,354.16,4300.0,344.7522,345.4238,344.2558,344.7132,4300.0
2021-05-03 10:15:00,354.17,354.21,353.49,353.49,1000.0,344.723,344.7619,344.0611,344.0611,1000.0
2021-05-03 10:20:00,353.01,353.43,352.27,353.41,3418.0,343.5939,344.0027,342.8737,343.9832,3418.0
2021-05-03 10:25:00,352.95,353.15,352.0,352.0,4384.0,343.5355,343.7302,342.6109,342.6109,4384.0
2021-05-03 10:30:00,351.8,352.5,351.8,351.89,3313.0,342.4162,343.0975,342.4162,342.5038,3313.0
2021-05-03 10:35:00,351.85,352.74,351.78,351.78,2908.0,342.4649,343.3311,342.3967,342.3967,2908.0
2021-05-03 10:40:00,352.11,352.26,351.02,351.86,4721.0,342.7179,342.8639,341.657,342.4746,4721.0
2021-05-03 10:45:00,351.83,352.64,351.65,352.63,3961.0,342.4454,343.2338,342.2702,343.2241,3961.0
2021-05-03 10:50:00,352.71,352.86,352.13,352.52,3520.0,343.3019,343.4479,342.7374,343.117,3520.0
2021-05-03 10:55:00,352.44,352.99,352.11,352.99,2382.0,343.0391,343.5744,342.7179,343.5744,2382.0
2021-05-03 11:00:00,352.99,352.99,352.59,352.6,1600.0,343.5744,343.5744,343.1851,343.1949,1600.0
2021-05-03 11:05:00,352.75,353.19,352.62,353.19,1200.0,343.3408,343.7691,343.2143,343.7691,1200.0
2021-05-03 11:10:00,353.21,354.04,353.21,354.04,2882.0,343.7886,344.5964,343.7886,344.5964,2882.0
2021-05-03 11:15:00,354.2,354.2,353.89,353.9,800.0,344.7522,344.7522,344.4504,344.4602,800.0
2021-05-03 11:20:00,353.72,354.39,353.64,354.32,986.0,344.285,344.9371,344.2071,344.869,986.0
2021-05-03 11:25:00,354.33,354.33,353.28,353.28,9542.0,344.8787,344.8787,343.8567,343.8567,9542.0
2021-05-03 11:30:00,353.1,353.54,353.1,353.54,503.0,343.6815,344.1098,343.6815,344.1098,503.0
2021-05-03 11:35:00,353.45,353.67,353.45,353.64,344.0,344.0222,344.2363,344.0222,344.2071,344.0
2021-05-03 11:40:00,353.78,353.89,353.77,353.89,520.0,344.3434,344.4504,344.3336,344.4504,520.0
2021-05-03 11:45:00,353.9,353.95,353.69,353.74,1494.0,344.4602,344.5088,344.2558,344.3044,1494.0
2021-05-03 11:50:00,353.59,353.6,353.38,353.46,1000.0,344.1584,344.1682,343.954,344.0319,1000.0
2021-05-03 11:55:00,353.73,353.73,353.37,353.48,847.0,344.2947,344.2947,343.9443,344.0514,847.0
2021-05-03 12:00:00,353.22,353.22,352.85,352.85,1428.0,343.7983,343.7983,343.4382,343.4382,1428.0
2021-05-03 12:05:00,353.03,353.6,352.98,353.6,1100.0,343.6134,344.1682,343.5647,344.1682,1100.0
2021-05-03 12:10:00,353.76,353.76,353.05,353.21,3351.0,344.3239,344.3239,343.6328,343.7886,3351.0
2021-05-03 12:15:00,353.09,353.97,353.09,353.43,1339.0,343.6718,344.5283,343.6718,344.0027,1339.0
2021-05-03 12:20:00,353.29,353.51,353.04,353.23,500.0,343.8664,344.0806,343.6231,343.808,500.0
2021-05-03 12:25:00,353.4,353.72,353.18,353.18,1541.0,343.9735,344.285,343.7594,343.7594,1541.0
2021-05-03 12:30:00,353.24,353.71,352.88,352.97,4824.0,343.8178,344.2752,343.4674,343.555,4824.0
2021-05-03 12:35:00,353.16,353.19,352.97,352.97,516.0,343.7399,343.7691,343.555,343.555,516.0
2021-05-03 12:40:00,352.92,353.46,352.91,353.28,1000.0,343.5063,344.0319,343.4966,343.8567,1000.0
2021-05-03 12:45:00,353.55,353.89,353.37,353.89,900.0,344.1195,344.4504,343.9443,344.4504,900.0
2021-05-03 12:50:00,353.44,353.73,353.36,353.36,2650.0,344.0124,344.2947,343.9346,343.9346,2650.0
2021-05-03 12:55:00,353.36,353.45,353.29,353.45,600.0,343.9346,344.0222,343.8664,344.0222,600.0
2021-05-03 13:00:00,353.42,353.6,353.42,353.6,1200.0,343.993,344.1682,343.993,344.1682,1200.0
2021-05-03 13:05:00,353.71,353.79,353.33,353.48,1300.0,344.2752,344.3531,343.9054,344.0514,1300.0
2021-05-03 13:10:00,353.48,353.76,353.4,353.5,2515.0,344.0514,344.3239,343.9735,344.0708,2515.0
2021-05-03 13:15:00,353.5,353.97,353.49,353.82,1919.0,344.0708,344.5283,344.0611,344.3823,1919.0
2021-05-03 13:20:00,353.94,354.11,353.88,354.11,1200.0,344.4991,344.6646,344.4407,344.6646,1200.0
2021-05-03 13:25:00,354.1,354.56,354.09,354.33,1900.0,344.6548,345.1026,344.6451,344.8787,1900.0
2021-05-03 13:30:00,354.36,354.51,354.13,354.16,1739.0,344.9079,345.0539,344.684,344.7132,1739.0
2021-05-03 13:35:00,354.26,354.35,354.15,354.35,700.0,344.8106,344.8982,344.7035,344.8982,700.0
2021-05-03 13:40:00,354.2,355.45,354.17,355.42,3211.0,344.7522,345.9688,344.723,345.9396,3211.0
2021-05-03 13:45:00,355.41,355.65,355.21,355.36,3227.0,345.9299,346.1635,345.7352,345.8812,3227.0
2021-05-03 13:50:00,355.42,355.74,355.42,355.73,560.0,345.9396,346.2511,345.9396,346.2414,560.0
2021-05-03 13:55:00,355.71,355.99,355.6,355.81,1850.0,346.2219,346.4944,346.1148,346.3192,1850.0
2021-05-03 14:00:00,355.81,355.95,355.4,355.68,1996.0,346.3192,346.4555,345.9202,346.1927,1996.0
2021-05-03 14:05:00,355.65,355.75,355.44,355.44,1400.0,346.1635,346.2608,345.9591,345.9591,1400.0
2021-05-03 14:10:00,355.54,355.89,355.43,355.54,2056.0,346.0564,346.3971,345.9494,346.0564,2056.0
2021-05-03 14:15:00,355.55,355.82,354.89,355.82,6013.0,346.0662,346.329,345.4238,346.329,6013.0
2021-05-03 14:20:00,355.92,356.06,355.8,355.98,1399.0,346.4263,346.5626,346.3095,346.4847,1399.0
2021-05-03 14:25:00,356.07,356.3,355.89,356.3,1100.0,346.5723,346.7962,346.3971,346.7962,1100.0
2021-05-03 14:30:00,356.32,356.37,355.78,356.0,3370.0,346.8156,346.8643,346.29,346.5042,3370.0
2021-05-03 14:35:00,355.93,356.21,355.68,355.68,2600.0,346.436,346.7086,346.1927,346.1927,2600.0
2021-05-03 14:40:00,355.9,356.15,355.68,355.87,9843.0,346.4068,346.6502,346.1927,346.3776,9843.0
2021-05-03 14:45:00,355.87,356.02,355.56,355.68,10457.0,346.3776,346.5236,346.0759,346.1927,10457.0
2021-05-03 14:50:00,355.65,357.0,355.54,356.56,15142.0,346.1635,347.4775,346.0564,347.0492,15142.0
2021-05-03 14:55:00,356.41,356.59,355.94,356.18,3820.0,346.9032,347.0784,346.4458,346.6794,3820.0
2021-05-03 15:00:00,356.01,356.01,355.75,355.8,1926.0,346.5139,346.5139,346.2608,346.3095,1926.0
2021-05-03 15:05:00,355.77,356.04,355.67,355.75,1900.0,346.2803,346.5431,346.183,346.2608,1900.0
2021-05-03 15:10:00,355.6,355.93,355.6,355.73,2559.0,346.1148,346.436,346.1148,346.2414,2559.0
2021-05-03 15:15:00,355.86,356.16,355.75,356.09,1425.0,346.3679,346.6599,346.2608,346.5918,1425.0
2021-05-03 15:20:00,355.98,356.11,355.5,355.66,2191.0,346.4847,346.6112,346.0175,346.1732,2191.0
2021-05-03 15:25:00,355.77,355.96,355.64,355.8,1620.0,346.2803,346.4652,346.1538,346.3095,1620.0
2021-05-03 15:30:00,355.65,355.96,355.22,355.34,3277.0,346.1635,346.4652,345.745,345.8618,3277.0
2021-05-03 15:35:00,355.45,356.32,355.42,356.25,10793.0,345.9688,346.8156,345.9396,346.7475,10793.0
2021-05-03 15:40:00,356.11,356.23,355.81,355.81,3400.0,346.6112,346.728,346.3192,346.3192,3400.0
2021-05-03 15:45:00,355.8,355.83,355.15,355.29,6041.0,346.3095,346.3387,345.6768,345.8131,6041.0
2021-05-03 15:50:00,355.22,355.29,354.8,354.8,9389.0,345.745,345.8131,345.3362,345.3362,9389.0
2021-05-03 15:55:00,354.54,355.18,354.34,354.82,25482.0,345.0831,345.706,344.8884,345.3556,25482.0
2021-05-04 09:30:00,354.5,363.0,354.5,360.19,16727.0,345.0442,353.3174,345.0442,350.5824,16727.0
2021-05-04 09:35:00,360.49,363.6,359.93,359.99,6976.0,350.8744,353.9014,350.3293,350.3877,6976.0
2021-05-04 09:40:00,360.51,361.64,359.6,361.43,7388.0,350.8939,351.9937,350.0081,351.7893,7388.0
2021-05-04 09:45:00,360.32,362.78,358.98,359.14,11061.0,350.7089,353.1033,349.4047,349.5604,11061.0
2021-05-04 09:50:00,359.19,362.13,358.46,361.88,13138.0,349.6091,352.4707,348.8985,352.2273,13138.0
2021-05-04 09:55:00,360.85,362.25,360.56,361.6,8269.0,351.2248,352.5874,350.9425,351.9548,8269.0
2021-05-04 10:00:00,360.86,362.25,360.85,361.38,4600.0,351.2345,352.5874,351.2248,351.7407,4600.0
2021-05-04 10:05:00,361.18,362.93,360.62,361.5,7206.0,351.546,353.2493,351.0009,351.8575,7206.0
2021-05-04 10:10:00,361.31,362.15,361.0,361.85,2885.0,351.6725,352.4901,351.3708,352.1981,2885.0
2021-05-04 10:15:00,361.5,361.53,360.02,360.83,1914.0,351.8575,351.8867,350.4169,351.2053,1914.0
2021-05-04 10:20:00,360.17,360.37,359.37,360.37,1500.0,350.5629,350.7576,349.7843,350.7576,1500.0
2021-05-04 10:25:00,360.25,361.13,358.98,359.21,2425.0,350.6408,351.4973,349.4047,349.6285,2425.0
2021-05-04 10:30:00,359.07,360.44,358.61,359.52,6969.0,349.4923,350.8257,349.0445,349.9303,6969.0
2021-05-04 10:35:00,359.31,361.25,358.76,361.25,5811.0,349.7259,351.6141,349.1905,351.6141,5811.0
2021-05-04 10:40:00,360.2,360.61,359.41,360.35,4100.0,350.5921,350.9912,349.8232,350.7381,4100.0
2021-05-04 10:45:00,360.22,361.28,359.68,359.68,2800.0,350.6116,351.6433,350.086,350.086,2800.0
2021-05-04 10:50:00,358.77,359.26,358.52,359.08,2700.0,349.2003,349.6772,348.9569,349.502,2700.0
2021-05-04 10:55:00,360.09,360.67,359.1,359.99,1500.0,350.4851,351.0496,349.5215,350.3877,1500.0
2021-05-04 11:00:00,359.5,359.6,358.35,358.75,1232.0,349.9108,350.0081,348.7915,349.1808,1232.0
2021-05-04 11:05:00,358.4,358.99,357.54,358.32,2190.0,348.8401,349.4144,348.0031,348.7623,2190.0
2021-05-04 11:10:00,358.17,358.17,357.01,357.01,1562.0,348.6163,348.6163,347.4872,347.4872,1562.0
2021-05-04 11:15:00,357.15,358.07,357.15,357.23,1584.0,347.6235,348.5189,347.6235,347.7014,1584.0
2021-05-04 11:20:00,357.39,358.72,357.0,358.27,1995.0,347.8571,349.1516,347.4775,348.7136,1995.0
2021-05-04 11:25:00,358.68,358.79,357.98,358.79,1200.0,349.1127,349.2197,348.4313,349.2197,1200.0
2021-05-04 11:30:00,358.16,359.53,358.03,358.42,3260.0,348.6065,349.94,348.48,348.8596,3260.0
2021-05-04 11:35:00,358.24,358.82,358.14,358.14,2075.0,348.6844,349.2489,348.5871,348.5871,2075.0
2021-05-04 11:40:00,358.14,358.69,357.85,358.29,3095.0,348.5871,349.1224,348.3048,348.7331,3095.0
2021-05-04 11:45:00,357.93,358.12,356.7,356.89,3646.0,348.3827,348.5676,347.1855,347.3704,3646.0
2021-05-04 11:50:00,357.11,357.12,356.46,356.75,769.0,347.5846,347.5943,346.9519,347.2342,769.0
2021-05-04 11:55:00,356.36,358.0,356.35,357.29,4377.0,346.8546,348.4508,346.8448,347.7598,4377.0
2021-05-04 12:00:00,357.84,359.48,357.84,359.48,1193.0,348.2951,349.8913,348.2951,349.8913,1193.0
2021-05-04 12:05:00,359.53,361.39,359.11,359.11,4051.0,349.94,351.7504,349.5312,349.5312,4051.0
2021-05-04 12:10:00,359.63,361.14,359.56,360.15,2585.0,350.0373,351.5071,349.9692,350.5435,2585.0
2021-05-04 12:15:00,360.61,360.75,360.28,360.28,2510.0,350.9912,351.1275,350.67,350.67,2510.0
2021-05-04 12:20:00,360.21,360.86,359.26,360.86,2482.0,350.6019,351.2345,349.6772,351.2345,2482.0
2021-05-04 12:25:00,361.1,361.28,360.7,361.23,3095.0,351.4681,351.6433,351.0788,351.5947,3095.0
2021-05-04 12:30:00,361.58,361.73,361.48,361.64,1191.0,351.9353,352.0813,351.838,351.9937,1191.0
2021-05-04 12:35:00,361.38,362.91,361.38,362.58,3150.0,351.7407,353.2298,351.7407,352.9086,3150.0
2021-05-04 12:40:00,362.69,364.24,362.69,363.11,8991.0,353.0157,354.5244,353.0157,353.4245,8991.0
2021-05-04 12:45:00,363.12,363.13,361.74,362.46,5896.0,353.4342,353.444,352.0911,352.7918,5896.0
2021-05-04 12:50:00,363.07,363.38,362.44,362.8,22160.0,353.3856,353.6873,352.7724,353.1228,22160.0
2021-05-04 12:55:00,362.82,363.85,362.82,363.78,2414.0,353.1422,354.1448,353.1422,354.0766,2414.0
2021-05-04 13:00:00,363.99,363.99,363.08,363.59,5188.0,354.281,354.281,353.3953,353.8917,5188.0
2021-05-04 13:05:00,363.76,364.16,363.75,364.1,2946.0,354.0572,354.4465,354.0474,354.3881,2946.0
2021-05-04 13:10:00,363.92,364.48,363.5,364.3,2400.0,354.2129,354.758,353.8041,354.5828,2400.0
2021-05-04 13:15:00,363.84,365.28,363.84,365.28,4381.0,354.135,355.5366,354.135,355.5366,4381.0
2021-05-04 13:20:00,364.93,365.73,363.84,365.73,3143.0,355.196,355.9746,354.135,355.9746,3143.0
2021-05-04 13:25:00,365.18,365.78,365.18,365.72,1600.0,355.4393,356.0233,355.4393,355.9649,1600.0
2021-05-04 13:30:00,365.5,366.4,365.17,365.75,5666.0,355.7508,356.6268,355.4296,355.9941,5666.0
2021-05-04 13:35:00,365.78,366.35,365.58,366.12,1495.0,356.0233,356.5781,355.8286,356.3542,1495.0
2021-05-04 13:40:00,365.36,365.66,365.19,365.66,1103.0,355.6145,355.9065,355.449,355.9065,1103.0
2021-05-04 13:45:00,365.68,366.92,365.57,366.92,4855.0,355.926,357.1329,355.8189,357.1329,4855.0
2021-05-04 13:50:00,366.74,367.08,366.71,367.08,1600.0,356.9577,357.2886,356.9285,357.2886,1600.0
2021-05-04 13:55:00,367.68,368.36,367.55,368.36,3767.0,357.8726,358.5345,357.7461,358.5345,3767.0
2021-05-04 14:00:00,368.57,368.76,367.84,367.84,2836.0,358.7389,358.9238,358.0283,358.0283,2836.0
2021-05-04 14:05:00,367.92,368.48,367.42,367.68,2961.0,358.1062,358.6513,357.6195,357.8726,2961.0
2021-05-04 14:10:00,367.62,367.85,367.06,367.85,1707.0,357.8142,358.0381,357.2691,358.0381,1707.0
2021-05-04 14:15:00,368.0,368.8,367.53,368.8,7210.0,358.1841,358.9627,357.7266,358.9627,7210.0
2021-05-04 14:20:00,368.8,370.4,368.36,368.66,10113.0,358.9627,360.5201,358.5345,358.8265,10113.0
2021-05-04 14:25:00,368.31,369.29,368.31,369.29,2487.0,358.4858,359.4397,358.4858,359.4397,2487.0
2021-05-04 14:30:00,369.38,369.59,368.73,368.73,2514.0,359.5273,359.7317,358.8946,358.8946,2514.0
2021-05-04 14:35:00,368.0,368.03,367.29,367.55,4452.0,358.1841,358.2133,357.493,357.7461,4452.0
2021-05-04 14:40:00,367.77,367.77,366.74,367.28,3056.0,357.9602,357.9602,356.9577,357.4833,3056.0
2021-05-04 14:45:00,367.27,367.82,366.95,367.69,2865.0,357.4735,358.0089,357.1621,357.8823,2865.0
2021-05-04 14:50:00,367.66,367.78,367.21,367.6,1535.0,357.8531,357.9699,357.4151,357.7947,1535.0
2021-05-04 14:55:00,367.86,368.01,367.5,367.5,3095.0,358.0478,358.1938,357.6974,357.6974,3095.0
2021-05-04 15:00:00,367.5,368.23,367.27,368.01,1403.0,357.6974,358.4079,357.4735,358.1938,1403.0
2021-05-04 15:05:00,368.09,368.28,367.89,368.1,2850.0,358.2717,358.4566,358.077,358.2814,2850.0
2021-05-04 15:10:00,368.22,368.56,368.0,368.19,2880.0,358.3982,358.7291,358.1841,358.369,2880.0
2021-05-04 15:15:00,368.23,370.66,368.23,370.32,13190.0,358.4079,360.7731,358.4079,360.4422,13190.0
2021-05-04 15:20:00,370.0,370.0,369.01,369.75,2822.0,360.1307,360.1307,359.1671,359.8874,2822.0
2021-05-04 15:25:00,369.75,370.97,369.52,370.97,4451.0,359.8874,361.0749,359.6635,361.0749,4451.0
2021-05-04 15:30:00,370.81,371.35,370.4,371.05,6546.0,360.9191,361.4447,360.5201,361.1527,6546.0
2021-05-04 15:35:00,371.05,371.73,370.82,371.63,7825.0,361.1527,361.8146,360.9289,361.7172,7825.0
2021-05-04 15:40:00,371.68,371.86,370.75,370.75,9443.0,361.7659,361.9411,360.8607,360.8607,9443.0
2021-05-04 15:45:00,370.76,371.93,370.76,371.29,10868.0,360.8705,362.0092,360.8705,361.3863,10868.0
2021-05-04 15:50:00,371.46,373.01,371.46,372.46,21326.0,361.5518,363.0604,361.5518,362.5251,21326.0
2021-05-04 15:55:00,372.43,373.94,372.42,373.33,59754.0,362.4959,363.9656,362.4862,363.3719,59754.0
2021-05-05 09:30:00,376.7,376.7,374.22,374.47,8098.0,366.652,366.652,364.2382,364.4815,8098.0
2021-05-05 09:35:00,374.68,375.64,373.43,373.92,1725.0,364.6859,365.6203,363.4692,363.9462,1725.0
2021-05-05 09:40:00,372.03,374.17,372.03,373.45,1750.0,362.1066,364.1895,362.1066,363.4887,1750.0
2021-05-05 09:45:00,374.19,375.19,374.03,374.73,2801.0,364.209,365.1823,364.0532,364.7346,2801.0
2021-05-05 09:50:00,374.57,374.91,374.46,374.91,800.0,364.5788,364.9098,364.4718,364.9098,800.0
2021-05-05 09:55:00,373.73,374.68,373.73,374.46,1500.0,363.7612,364.6859,363.7612,364.4718,1500.0
2021-05-05 10:00:00,374.31,374.31,372.41,372.8,2395.0,364.3258,364.3258,362.4764,362.856,2395.0
2021-05-05 10:05:00,372.64,372.64,371.83,371.97,1700.0,362.7003,362.7003,361.9119,362.0482,1700.0
2021-05-05 10:10:00,372.04,372.55,371.71,372.35,2436.0,362.1163,362.6127,361.7951,362.418,2436.0
2021-05-05 10:15:00,372.69,372.69,371.62,371.62,1250.0,362.749,362.749,361.7075,361.7075,1250.0
2021-05-05 10:20:00,371.37,371.37,370.12,370.56,800.0,361.4642,361.4642,360.2475,360.6758,800.0
2021-05-05 10:25:00,370.95,371.05,370.27,370.79,2938.0,361.0554,361.1527,360.3935,360.8997,2938.0
2021-05-05 10:30:00,371.1,371.35,371.09,371.35,200.0,361.2014,361.4447,361.1917,361.4447,200.0
2021-05-05 10:35:00,371.21,371.61,371.19,371.5,1100.0,361.3085,361.6978,361.289,361.5907,1100.0
2021-05-05 10:40:00,371.38,371.96,370.29,371.88,4398.0,361.4739,362.0384,360.413,361.9606,4398.0
2021-05-05 10:45:00,372.17,372.36,371.24,371.24,3952.0,362.2428,362.4278,361.3377,361.3377,3952.0
2021-05-05 10:50:00,371.42,371.43,370.27,370.28,1235.0,361.5129,361.5226,360.3935,360.4033,1235.0
2021-05-05 10:55:00,370.28,370.62,370.27,370.39,1100.0,360.4033,360.7342,360.3935,360.5103,1100.0
2021-05-05 11:00:00,370.61,370.97,370.55,370.56,2394.0,360.7245,361.0749,360.6661,360.6758,2394.0
2021-05-05 11:05:00,370.77,372.31,370.07,372.31,14358.0,360.8802,362.3791,360.1989,362.3791,14358.0
2021-05-05 11:10:00,372.53,373.53,372.53,373.5,1100.0,362.5932,363.5666,362.5932,363.5374,1100.0
2021-05-05 11:15:00,373.66,373.94,373.5,373.94,340.0,363.6931,363.9656,363.5374,363.9656,340.0
2021-05-05 11:20:00,373.48,373.58,373.44,373.44,325.0,363.5179,363.6152,363.479,363.479,325.0
2021-05-05 11:25:00,373.42,373.69,373.1,373.1,874.0,363.4595,363.7223,363.148,363.148,874.0
2021-05-05 11:30:00,373.18,373.45,372.99,373.0,1050.0,363.2259,363.4887,363.041,363.0507,1050.0
2021-05-05 11:35:00,372.49,373.11,372.03,373.04,2640.0,362.5543,363.1578,362.1066,363.0896,2640.0
2021-05-05 11:40:00,372.84,373.61,372.07,373.61,1292.0,362.895,363.6444,362.1455,363.6444,1292.0
2021-05-05 11:45:00,373.61,373.61,373.61,373.61,0.0,363.6444,363.6444,363.6444,363.6444,0.0
2021-05-05 11:50:00,373.61,373.61,373.61,373.61,0.0,363.6444,363.6444,363.6444,363.6444,0.0
2021-05-05 11:55:00,373.94,374.66,373.71,374.66,600.0,363.9656,364.6664,363.7418,364.6664,600.0
2021-05-05 12:00:00,374.42,375.0,374.42,375.0,600.0,364.4328,364.9974,364.4328,364.9974,600.0
2021-05-05 12:05:00,375.41,375.53,375.41,375.46,835.0,365.3964,365.5132,365.3964,365.4451,835.0
2021-05-05 12:10:00,375.65,375.8,375.61,375.72,1420.0,365.63,365.776,365.5911,365.6982,1420.0
2021-05-05 12:15:00,375.69,375.94,375.58,375.81,1000.0,365.669,365.9123,365.5619,365.7858,1000.0
2021-05-05 12:20:00,375.29,375.3,375.29,375.29,100.0,365.2796,365.2894,365.2796,365.2796,100.0
2021-05-05 12:25:00,375.68,375.82,375.49,375.75,3897.0,365.6592,365.7955,365.4743,365.7274,3897.0
2021-05-05 12:30:00,375.34,375.34,374.89,375.29,617.0,365.3283,365.3283,364.8903,365.2796,617.0
2021-05-05 12:35:00,375.03,375.36,374.9,374.9,442.0,365.0266,365.3478,364.9,364.9,442.0
2021-05-05 12:40:00,374.96,375.21,374.96,375.11,400.0,364.9584,365.2018,364.9584,365.1044,400.0
2021-05-05 12:45:00,375.06,375.07,374.74,374.74,600.0,365.0558,365.0655,364.7443,364.7443,600.0
2021-05-05 12:50:00,373.95,373.95,373.69,373.8,1200.0,363.9754,363.9754,363.7223,363.8294,1200.0
2021-05-05 12:55:00,373.42,374.13,373.41,374.12,2874.0,363.4595,364.1506,363.4498,364.1408,2874.0
2021-05-05 13:00:00,374.1,374.41,374.08,374.41,577.0,364.1214,364.4231,364.1019,364.4231,577.0
2021-05-05 13:05:00,374.41,374.75,374.14,374.22,1650.0,364.4231,364.754,364.1603,364.2382,1650.0
2021-05-05 13:10:00,374.05,374.05,374.02,374.02,200.0,364.0727,364.0727,364.0435,364.0435,200.0
2021-05-05 13:15:00,373.64,373.91,373.53,373.53,600.0,363.6736,363.9364,363.5666,363.5666,600.0
2021-05-05 13:20:00,373.68,374.02,373.57,373.57,900.0,363.7126,364.0435,363.6055,363.6055,900.0
2021-05-05 13:25:00,373.61,373.61,373.41,373.41,200.0,363.6444,363.6444,363.4498,363.4498,200.0
2021-05-05 13:30:00,373.24,373.58,373.24,373.58,500.0,363.2843,363.6152,363.2843,363.6152,500.0
2021-05-05 13:35:00,373.75,374.17,373.42,374.13,6521.0,363.7807,364.1895,363.4595,364.1506,6521.0
2021-05-05 13:40:00,373.86,373.86,373.72,373.73,400.0,363.8878,363.8878,363.7515,363.7612,400.0
2021-05-05 13:45:00,374.11,374.26,373.47,374.04,600.0,364.1311,364.2771,363.5082,364.063,600.0
2021-05-05 13:50:00,374.14,374.16,373.64,373.64,1869.0,364.1603,364.1798,363.6736,363.6736,1869.0
2021-05-05 13:55:00,373.68,373.68,373.48,373.49,400.0,363.7126,363.7126,363.5179,363.5276,400.0
2021-05-05 14:00:00,373.74,374.2,373.44,374.2,3550.0,363.771,364.2187,363.479,364.2187,3550.0
2021-05-05 14:05:00,374.37,374.51,374.36,374.45,313.0,364.3842,364.5204,364.3744,364.462,313.0
2021-05-05 14:10:00,374.51,374.62,374.12,374.62,1070.0,364.5204,364.6275,364.1408,364.6275,1070.0
2021-05-05 14:15:00,374.73,374.8,374.72,374.77,300.0,364.7346,364.8027,364.7248,364.7735,300.0
2021-05-05 14:20:00,374.88,375.06,374.88,375.06,706.0,364.8806,365.0558,364.8806,365.0558,706.0
2021-05-05 14:25:00,375.08,375.08,374.87,375.01,400.0,365.0752,365.0752,364.8708,365.0071,400.0
2021-05-05 14:30:00,375.13,375.23,374.78,375.18,1334.0,365.1239,365.2212,364.7832,365.1726,1334.0
2021-05-05 14:35:00,375.3,375.9,375.3,375.77,933.0,365.2894,365.8734,365.2894,365.7468,933.0
2021-05-05 14:40:00,375.88,376.13,375.85,375.85,501.0,365.8539,366.0972,365.8247,365.8247,501.0
2021-05-05 14:45:00,376.07,376.12,375.75,375.99,1000.0,366.0388,366.0875,365.7274,365.961,1000.0
2021-05-05 14:50:00,376.13,376.13,375.38,375.39,800.0,366.0972,366.0972,365.3672,365.377,800.0
2021-05-05 14:55:00,375.81,375.99,375.02,375.19,1425.0,365.7858,365.961,365.0168,365.1823,1425.0
2021-05-05 15:00:00,375.38,375.38,374.2,374.72,1500.0,365.3672,365.3672,364.2187,364.7248,1500.0
2021-05-05 15:05:00,374.93,375.36,374.93,375.34,1403.0,364.9292,365.3478,364.9292,365.3283,1403.0
2021-05-05 15:10:00,375.34,375.34,374.73,374.93,2563.0,365.3283,365.3283,364.7346,364.9292,2563.0
2021-05-05 15:15:00,374.99,375.0,374.21,374.21,1667.0,364.9876,364.9974,364.2284,364.2284,1667.0
2021-05-05 15:20:00,374.41,374.41,373.81,373.81,2060.0,364.4231,364.4231,363.8391,363.8391,2060.0
2021-05-05 15:25:00,374.05,374.05,373.65,373.77,3482.0,364.0727,364.0727,363.6834,363.8002,3482.0
2021-05-05 15:30:00,373.75,373.93,373.68,373.91,2800.0,363.7807,363.9559,363.7126,363.9364,2800.0
2021-05-05 15:35:00,373.94,374.06,373.26,373.33,1700.0,363.9656,364.0824,363.3038,363.3719,1700.0
2021-05-05 15:40:00,373.57,373.57,372.68,373.19,1959.0,363.6055,363.6055,362.7392,363.2356,1959.0
2021-05-05 15:45:00,373.35,373.44,372.3,372.55,4839.0,363.3914,363.479,362.3694,362.6127,4839.0
2021-05-05 15:50:00,372.27,373.72,372.27,373.67,10706.0,362.3402,363.7515,362.3402,363.7028,10706.0
2021-05-05 15:55:00,373.8,374.43,373.51,374.43,19502.0,363.8294,364.4426,363.5471,364.4426,19502.0
2021-05-06 09:30:00,374.74,374.93,373.04,373.04,6915.0,364.7443,364.9292,363.0896,363.0896,6915.0
2021-05-06 09:35:00,372.05,373.55,372.05,372.5,1435.0,362.126,363.586,362.126,362.564,1435.0
2021-05-06 09:40:00,372.86,373.35,372.0,372.61,1798.0,362.9144,363.3914,362.0774,362.6711,1798.0
2021-05-06 09:45:00,373.5,375.04,373.34,374.26,1300.0,363.5374,365.0363,363.3816,364.2771,1300.0
2021-05-06 09:50:00,374.11,374.11,374.11,374.11,100.0,364.1311,364.1311,364.1311,364.1311,100.0
2021-05-06 09:55:00,374.54,374.54,374.39,374.39,400.0,364.5496,364.5496,364.4036,364.4036,400.0
2021-05-06 10:00:00,373.1,373.77,373.1,373.58,1787.0,363.148,363.8002,363.148,363.6152,1787.0
2021-05-06 10:05:00,373.34,373.46,372.7,372.81,700.0,363.3816,363.4984,362.7587,362.8658,700.0
2021-05-06 10:10:00,372.08,372.47,371.19,372.47,1486.0,362.1552,362.5348,361.289,362.5348,1486.0
2021-05-06 10:15:00,371.58,371.76,371.24,371.59,1050.0,361.6686,361.8438,361.3377,361.6783,1050.0
2021-05-06 10:20:00,371.89,372.29,371.31,371.31,1902.0,361.9703,362.3596,361.4058,361.4058,1902.0
2021-05-06 10:25:00,371.76,371.97,371.45,371.45,525.0,361.8438,362.0482,361.5421,361.5421,525.0
2021-05-06 10:30:00,371.36,371.65,370.69,371.37,1816.0,361.4545,361.7367,360.8023,361.4642,1816.0
2021-05-06 10:35:00,372.0,372.23,370.85,371.0,3533.0,362.0774,362.3012,360.9581,361.1041,3533.0
2021-05-06 10:40:00,371.69,372.4,371.08,372.36,1250.0,361.7756,362.4667,361.1819,362.4278,1250.0
2021-05-06 10:45:00,372.64,373.32,372.64,373.03,1300.0,362.7003,363.3622,362.7003,363.0799,1300.0
2021-05-06 10:50:00,372.89,372.93,372.25,372.25,1171.0,362.9436,362.9826,362.3207,362.3207,1171.0
2021-05-06 10:55:00,372.31,372.72,371.95,371.95,800.0,362.3791,362.7782,362.0287,362.0287,800.0
2021-05-06 11:00:00,371.66,371.94,371.66,371.94,609.0,361.7464,362.019,361.7464,362.019,609.0
2021-05-06 11:05:00,371.8,371.86,371.66,371.66,400.0,361.8827,361.9411,361.7464,361.7464,400.0
2021-05-06 11:10:00,371.78,371.78,371.78,371.78,100.0,361.8632,361.8632,361.8632,361.8632,100.0
2021-05-06 11:15:00,371.92,372.23,371.21,372.23,1472.0,361.9995,362.3012,361.3085,362.3012,1472.0
2021-05-06 11:20:00,371.91,372.41,371.91,372.41,500.0,361.9898,362.4764,361.9898,362.4764,500.0
2021-05-06 11:25:00,372.68,372.68,372.16,372.16,740.0,362.7392,362.7392,362.2331,362.2331,740.0
2021-05-06 11:30:00,372.45,372.45,372.17,372.18,200.0,362.5154,362.5154,362.2428,362.2526,200.0
2021-05-06 11:35:00,372.17,372.31,371.38,371.38,1125.0,362.2428,362.3791,361.4739,361.4739,1125.0
2021-05-06 11:40:00,371.9,371.93,371.1,371.4,800.0,361.98,362.0092,361.2014,361.4934,800.0
2021-05-06 11:45:00,371.93,372.0,371.31,371.59,3765.0,362.0092,362.0774,361.4058,361.6783,3765.0
2021-05-06 11:50:00,371.21,371.23,371.21,371.23,200.0,361.3085,361.3279,361.3085,361.3279,200.0
2021-05-06 11:55:00,371.26,371.4,371.25,371.26,600.0,361.3571,361.4934,361.3474,361.3571,600.0
2021-05-06 12:00:00,371.08,371.08,370.98,370.99,1010.0,361.1819,361.1819,361.0846,361.0943,1010.0
2021-05-06 12:05:00,371.3,371.3,370.72,370.86,2647.0,361.3961,361.3961,360.8315,360.9678,2647.0
2021-05-06 12:10:00,371.0,371.72,371.0,371.72,600.0,361.1041,361.8048,361.1041,361.8048,600.0
2021-05-06 12:15:00,371.94,371.94,371.37,371.69,1900.0,362.019,362.019,361.4642,361.7756,1900.0
2021-05-06 12:20:00,371.49,371.53,371.45,371.53,584.0,361.581,361.6199,361.5421,361.6199,584.0
2021-05-06 12:25:00,371.68,371.76,371.26,371.53,1375.0,361.7659,361.8438,361.3571,361.6199,1375.0
2021-05-06 12:30:00,371.39,371.71,371.0,371.18,1999.0,361.4837,361.7951,361.1041,361.2793,1999.0
2021-05-06 12:35:00,370.87,370.87,370.87,370.87,347.0,360.9775,360.9775,360.9775,360.9775,347.0
2021-05-06 12:40:00,371.13,371.28,371.13,371.28,300.0,361.2306,361.3766,361.2306,361.3766,300.0
2021-05-06 12:45:00,371.13,371.13,370.96,371.1,1000.0,361.2306,361.2306,361.0651,361.2014,1000.0
2021-05-06 12:50:00,371.1,371.1,371.1,371.1,0.0,361.2014,361.2014,361.2014,361.2014,0.0
2021-05-06 12:55:00,371.1,371.21,370.95,371.21,500.0,361.2014,361.3085,361.0554,361.3085,500.0
2021-05-06 13:00:00,371.36,371.38,371.33,371.33,505.0,361.4545,361.4739,361.4253,361.4253,505.0
2021-05-06 13:05:00,371.16,371.5,371.16,371.26,1050.0,361.2598,361.5907,361.2598,361.3571,1050.0
2021-05-06 13:10:00,371.11,371.25,371.09,371.25,600.0,361.2111,361.3474,361.1917,361.3474,600.0
2021-05-06 13:15:00,371.08,371.08,370.97,371.03,700.0,361.1819,361.1819,361.0749,361.1333,700.0
2021-05-06 13:20:00,371.28,371.28,371.2,371.2,301.0,361.3766,361.3766,361.2987,361.2987,301.0
2021-05-06 13:25:00,371.48,371.48,371.15,371.25,702.0,361.5713,361.5713,361.2501,361.3474,702.0
2021-05-06 13:30:00,371.41,371.41,371.1,371.12,701.0,361.5031,361.5031,361.2014,361.2209,701.0
2021-05-06 13:35:00,370.94,371.04,370.76,370.8,1000.0,361.0457,361.143,360.8705,360.9094,1000.0
2021-05-06 13:40:00,371.06,371.07,370.77,370.93,900.0,361.1625,361.1722,360.8802,361.0359,900.0
2021-05-06 13:45:00,371.06,371.06,370.69,370.69,1040.0,361.1625,361.1625,360.8023,360.8023,1040.0
2021-05-06 13:50:00,370.61,370.92,370.28,370.75,1594.0,360.7245,361.0262,360.4033,360.8607,1594.0
2021-05-06 13:55:00,370.62,371.11,370.59,370.6,6915.0,360.7342,361.2111,360.705,360.7147,6915.0
2021-05-06 14:00:00,370.47,370.64,369.95,369.99,7705.0,360.5882,360.7537,360.0821,360.121,7705.0
2021-05-06 14:05:00,370.15,370.28,370.15,370.15,507.0,360.2767,360.4033,360.2767,360.2767,507.0
2021-05-06 14:10:00,370.41,370.47,370.01,370.01,3039.0,360.5298,360.5882,360.1405,360.1405,3039.0
2021-05-06 14:15:00,370.18,370.28,369.57,369.57,2795.0,360.3059,360.4033,359.7122,359.7122,2795.0
2021-05-06 14:20:00,369.09,369.83,368.98,369.83,1501.0,359.245,359.9653,359.1379,359.9653,1501.0
2021-05-06 14:25:00,369.27,369.48,368.95,369.48,896.0,359.4202,359.6246,359.1087,359.6246,896.0
2021-05-06 14:30:00,369.34,369.42,369.3,369.3,400.0,359.4883,359.5662,359.4494,359.4494,400.0
2021-05-06 14:35:00,369.2,369.55,369.2,369.3,1217.0,359.3521,359.6927,359.3521,359.4494,1217.0
2021-05-06 14:40:00,369.81,369.82,369.71,369.71,600.0,359.9458,359.9555,359.8485,359.8485,600.0
2021-05-06 14:45:00,370.06,370.41,369.87,369.87,3500.0,360.1891,360.5298,360.0042,360.0042,3500.0
2021-05-06 14:50:00,369.88,370.23,369.88,370.23,1800.0,360.0139,360.3546,360.0139,360.3546,1800.0
2021-05-06 14:55:00,370.11,370.28,370.0,370.27,6165.0,360.2378,360.4033,360.1307,360.3935,6165.0
2021-05-06 15:00:00,370.03,370.3,369.82,369.94,12420.0,360.1599,360.4227,359.9555,360.0723,12420.0
2021-05-06 15:05:00,369.84,370.04,369.43,369.65,400.0,359.975,360.1697,359.5759,359.7901,400.0
2021-05-06 15:10:00,369.62,370.43,369.44,370.24,4894.0,359.7609,360.5493,359.5857,360.3643,4894.0
2021-05-06 15:15:00,370.27,370.32,369.62,369.82,5000.0,360.3935,360.4422,359.7609,359.9555,5000.0
2021-05-06 15:20:00,369.92,370.56,369.86,370.56,2034.0,360.0529,360.6758,359.9945,360.6758,2034.0
2021-05-06 15:25:00,370.86,371.21,370.52,370.75,2445.0,360.9678,361.3085,360.6369,360.8607,2445.0
2021-05-06 15:30:00,370.91,371.24,370.62,371.22,12225.0,361.0165,361.3377,360.7342,361.3182,12225.0
2021-05-06 15:35:00,371.28,371.49,370.79,370.89,3829.0,361.3766,361.581,360.8997,360.997,3829.0
2021-05-06 15:40:00,370.93,371.02,370.77,370.93,7401.0,361.0359,361.1235,360.8802,361.0359,7401.0
2021-05-06 15:45:00,371.1,371.54,370.8,371.16,4912.0,361.2014,361.6297,360.9094,361.2598,4912.0
2021-05-06 15:50:00,371.34,371.64,370.8,371.21,20056.0,361.435,361.727,360.9094,361.3085,20056.0
2021-05-06 15:55:00,371.39,372.87,371.01,372.26,27309.0,361.4837,362.9242,361.1138,362.3304,27309.0
2021-05-07 09:30:00,371.98,371.98,369.86,369.86,4688.0,362.0579,362.0579,359.9945,359.9945,4688.0
2021-05-07 09:35:00,370.56,372.5,370.56,372.5,1276.0,360.6758,362.564,360.6758,362.564,1276.0
2021-05-07 09:40:00,372.56,373.03,372.11,372.8,2111.0,362.6224,363.0799,362.1844,362.856,2111.0
2021-05-07 09:45:00,373.21,373.21,370.65,371.21,2625.0,363.2551,363.2551,360.7634,361.3085,2625.0
2021-05-07 09:50:00,371.04,371.77,370.4,371.17,800.0,361.143,361.8535,360.5201,361.2695,800.0
2021-05-07 09:55:00,370.35,371.48,369.92,370.28,1457.0,360.4714,361.5713,360.0529,360.4033,1457.0
2021-05-07 10:00:00,370.52,371.59,370.52,371.59,800.0,360.6369,361.6783,360.6369,361.6783,800.0
2021-05-07 10:05:00,371.58,373.28,371.37,373.24,2300.0,361.6686,363.3232,361.4642,363.2843,2300.0
2021-05-07 10:10:00,372.94,373.5,372.62,373.09,3159.0,362.9923,363.5374,362.6808,363.1383,3159.0
2021-05-07 10:15:00,373.02,373.2,372.6,372.6,1144.0,363.0702,363.2454,362.6614,362.6614,1144.0
2021-05-07 10:20:00,372.77,373.72,372.77,373.72,500.0,362.8268,363.7515,362.8268,363.7515,500.0
2021-05-07 10:25:00,374.4,374.85,374.01,374.83,978.0,364.4134,364.8514,364.0338,364.8319,978.0
2021-05-07 10:30:00,374.47,374.94,374.47,374.61,905.0,364.4815,364.939,364.4815,364.6178,905.0
2021-05-07 10:35:00,374.36,374.8,374.3,374.65,1722.0,364.3744,364.8027,364.316,364.6567,1722.0
2021-05-07 10:40:00,374.91,375.0,374.39,374.85,1400.0,364.9098,364.9974,364.4036,364.8514,1400.0
2021-05-07 10:45:00,375.1,375.58,375.1,375.38,779.0,365.0947,365.5619,365.0947,365.3672,779.0
2021-05-07 10:50:00,375.66,375.73,375.26,375.26,900.0,365.6398,365.7079,365.2504,365.2504,900.0
2021-05-07 10:55:00,375.72,375.98,375.72,375.95,1100.0,365.6982,365.9512,365.6982,365.922,1100.0
2021-05-07 11:00:00,376.23,376.23,376.11,376.11,400.0,366.1946,366.1946,366.0778,366.0778,400.0
2021-05-07 11:05:00,376.13,376.13,375.68,375.8,400.0,366.0972,366.0972,365.6592,365.776,400.0
2021-05-07 11:10:00,375.52,375.52,374.97,375.11,1207.0,365.5035,365.5035,364.9682,365.1044,1207.0
2021-05-07 11:15:00,375.52,375.83,375.42,375.83,800.0,365.5035,365.8052,365.4062,365.8052,800.0
2021-05-07 11:20:00,375.89,375.9,375.25,375.25,2324.0,365.8636,365.8734,365.2407,365.2407,2324.0
2021-05-07 11:25:00,375.25,375.77,375.09,375.5,907.0,365.2407,365.7468,365.085,365.484,907.0
2021-05-07 11:30:00,376.05,376.34,376.05,376.26,300.0,366.0194,366.3016,366.0194,366.2238,300.0
2021-05-07 11:35:00,376.26,376.29,375.84,376.29,1301.0,366.2238,366.253,365.815,366.253,1301.0
2021-05-07 11:40:00,376.06,376.53,376.05,376.5,500.0,366.0291,366.4865,366.0194,366.4573,500.0
2021-05-07 11:45:00,375.91,375.92,375.33,375.33,700.0,365.8831,365.8928,365.3186,365.3186,700.0
2021-05-07 11:50:00,376.1,376.1,376.09,376.1,100.0,366.068,366.068,366.0583,366.068,100.0
2021-05-07 11:55:00,375.91,375.91,375.39,375.72,401.0,365.8831,365.8831,365.377,365.6982,401.0
2021-05-07 12:00:00,375.67,375.71,375.67,375.71,200.0,365.6495,365.6884,365.6495,365.6884,200.0
2021-05-07 12:05:00,375.68,375.92,375.43,375.52,800.0,365.6592,365.8928,365.4159,365.5035,800.0
2021-05-07 12:10:00,375.33,375.33,375.24,375.24,200.0,365.3186,365.3186,365.231,365.231,200.0
2021-05-07 12:15:00,375.38,375.7,375.38,375.7,959.0,365.3672,365.6787,365.3672,365.6787,959.0
2021-05-07 12:20:00,375.72,376.04,375.69,375.75,1000.0,365.6982,366.0096,365.669,365.7274,1000.0
2021-05-07 12:25:00,376.06,376.06,376.06,376.06,100.0,366.0291,366.0291,366.0291,366.0291,100.0
2021-05-07 12:30:00,376.02,376.37,376.02,376.26,1172.0,365.9902,366.3308,365.9902,366.2238,1172.0
2021-05-07 12:35:00,376.39,376.81,376.37,376.57,700.0,366.3503,366.7591,366.3308,366.5255,700.0
2021-05-07 12:40:00,376.54,376.54,376.15,376.18,439.0,366.4963,366.4963,366.1167,366.1459,439.0
2021-05-07 12:45:00,376.58,376.58,376.5,376.54,352.0,366.5352,366.5352,366.4573,366.4963,352.0
2021-05-07 12:50:00,376.5,376.73,376.49,376.73,403.0,366.4573,366.6812,366.4476,366.6812,403.0
2021-05-07 12:55:00,376.55,376.55,376.35,376.35,725.0,366.506,366.506,366.3114,366.3114,725.0
2021-05-07 13:00:00,376.35,376.99,376.34,376.97,2983.0,366.3114,366.9343,366.3016,366.9148,2983.0
2021-05-07 13:05:00,376.85,377.32,376.84,377.0,500.0,366.798,367.2555,366.7883,366.944,500.0
2021-05-07 13:10:00,377.39,377.68,377.39,377.51,725.0,367.3236,367.6059,367.3236,367.4404,725.0
2021-05-07 13:15:00,377.36,377.49,376.94,377.49,940.0,367.2944,367.4209,366.8856,367.4209,940.0
2021-05-07 13:20:00,377.92,378.11,377.92,377.98,743.0,367.8395,368.0244,367.8395,367.8979,743.0
2021-05-07 13:25:00,377.86,378.05,377.74,377.8,901.0,367.7811,367.966,367.6643,367.7227,901.0
2021-05-07 13:30:00,377.95,378.14,377.83,378.14,600.0,367.8687,368.0536,367.7519,368.0536,600.0
2021-05-07 13:35:00,377.94,378.17,377.92,377.92,2000.0,367.8589,368.0828,367.8395,367.8395,2000.0
2021-05-07 13:40:00,378.3,378.46,378.2,378.46,900.0,368.2093,368.3651,368.112,368.3651,900.0
2021-05-07 13:45:00,378.36,378.36,378.36,378.36,100.0,368.2677,368.2677,368.2677,368.2677,100.0
2021-05-07 13:50:00,378.31,378.61,378.14,378.29,1402.0,368.2191,368.5111,368.0536,368.1996,1402.0
2021-05-07 13:55:00,378.54,378.73,378.26,378.46,2447.0,368.4429,368.6279,368.1704,368.3651,2447.0
2021-05-07 14:00:00,378.18,378.24,377.56,377.56,4858.0,368.0925,368.1509,367.4891,367.4891,4858.0
2021-05-07 14:05:00,377.6,377.66,377.6,377.66,300.0,367.528,367.5864,367.528,367.5864,300.0
2021-05-07 14:10:00,377.75,377.75,377.44,377.44,600.0,367.674,367.674,367.3723,367.3723,600.0
2021-05-07 14:15:00,377.57,377.79,377.44,377.68,1102.0,367.4988,367.7129,367.3723,367.6059,1102.0
2021-05-07 14:20:00,377.52,377.61,377.14,377.23,1503.0,367.4501,367.5377,367.0803,367.1679,1503.0
2021-05-07 14:25:00,377.22,377.62,377.22,377.42,3200.0,367.1581,367.5475,367.1581,367.3528,3200.0
2021-05-07 14:30:00,377.44,377.65,377.16,377.44,800.0,367.3723,367.5767,367.0997,367.3723,800.0
2021-05-07 14:35:00,377.53,377.53,376.87,376.98,956.0,367.4599,367.4599,366.8175,366.9245,956.0
2021-05-07 14:40:00,377.1,377.1,376.83,376.84,500.0,367.0413,367.0413,366.7785,366.7883,500.0
2021-05-07 14:45:00,376.87,376.87,376.46,376.46,1059.0,366.8175,366.8175,366.4184,366.4184,1059.0
2021-05-07 14:50:00,376.62,376.9,376.62,376.89,701.0,366.5741,366.8467,366.5741,366.8369,701.0
2021-05-07 14:55:00,376.9,377.05,376.77,376.94,1302.0,366.8467,366.9927,366.7201,366.8856,1302.0
2021-05-07 15:00:00,376.76,376.77,376.6,376.69,1200.0,366.7104,366.7201,366.5547,366.6423,1200.0
2021-05-07 15:05:00,376.88,377.07,376.32,376.81,4446.0,366.8272,367.0121,366.2822,366.7591,4446.0
2021-05-07 15:10:00,376.69,377.41,376.55,377.29,1000.0,366.6423,367.3431,366.506,367.2263,1000.0
2021-05-07 15:15:00,377.34,377.49,377.26,377.4,1319.0,367.2749,367.4209,367.1971,367.3333,1319.0
2021-05-07 15:20:00,377.55,377.73,377.43,377.43,1000.0,367.4793,367.6545,367.3625,367.3625,1000.0
2021-05-07 15:25:00,377.23,377.35,376.99,377.21,1000.0,367.1679,367.2847,366.9343,367.1484,1000.0
2021-05-07 15:30:00,377.44,377.45,377.09,377.16,2002.0,367.3723,367.382,367.0316,367.0997,2002.0
2021-05-07 15:35:00,377.12,377.12,376.63,376.81,4240.0,367.0608,367.0608,366.5839,366.7591,4240.0
2021-05-07 15:40:00,376.97,377.19,376.74,377.04,3640.0,366.9148,367.1289,366.6909,366.9829,3640.0
2021-05-07 15:45:00,377.08,377.58,377.07,377.58,4144.0,367.0219,367.5085,367.0121,367.5085,4144.0
2021-05-07 15:50:00,377.25,378.34,377.17,378.06,7429.0,367.1873,368.2483,367.1095,367.9757,7429.0
2021-05-07 15:55:00,378.01,378.58,377.81,378.28,15762.0,367.9271,368.4819,367.7324,368.1899,15762.0
2021-05-10 09:30:00,381.52,381.52,378.79,378.79,10477.0,371.3434,371.3434,368.6863,368.6863,10477.0
2021-05-10 09:35:00,379.59,381.71,379.59,379.97,1561.0,369.4649,371.5284,369.4649,369.8348,1561.0
2021-05-10 09:40:00,379.83,379.83,379.63,379.63,300.0,369.6985,369.6985,369.5039,369.5039,300.0
2021-05-10 09:45:00,379.89,380.6,379.4,380.49,1471.0,369.7569,370.448,369.28,370.3409,1471.0
2021-05-10 09:50:00,380.16,380.76,379.52,380.76,1271.0,370.0197,370.6037,369.3968,370.6037,1271.0
2021-05-10 09:55:00,380.37,380.37,379.65,379.97,635.0,370.2241,370.2241,369.5233,369.8348,635.0
2021-05-10 10:00:00,380.03,380.03,380.03,380.03,217.0,369.8932,369.8932,369.8932,369.8932,217.0
2021-05-10 10:05:00,380.34,381.7,379.44,381.7,1193.0,370.1949,371.5186,369.3189,371.5186,1193.0
2021-05-10 10:10:00,381.65,382.7,381.65,381.67,2023.0,371.47,372.492,371.47,371.4894,2023.0
2021-05-10 10:15:00,381.5,382.8,381.49,382.09,2503.0,371.324,372.5893,371.3142,371.8982,2503.0
2021-05-10 10:20:00,381.61,381.61,381.61,381.61,100.0,371.431,371.431,371.431,371.431,100.0
2021-05-10 10:25:00,380.82,381.89,380.82,381.0,800.0,370.6621,371.7036,370.6621,370.8373,800.0
2021-05-10 10:30:00,381.09,381.79,380.79,380.79,1415.0,370.9249,371.6062,370.6329,370.6329,1415.0
2021-05-10 10:35:00,380.37,380.83,380.37,380.72,1700.0,370.2241,370.6719,370.2241,370.5648,1700.0
2021-05-10 10:40:00,380.44,380.44,379.48,379.48,1300.0,370.2923,370.2923,369.3579,369.3579,1300.0
2021-05-10 10:45:00,379.84,380.79,379.84,380.71,1800.0,369.7083,370.6329,369.7083,370.5551,1800.0
2021-05-10 10:50:00,380.83,381.58,380.83,381.58,901.0,370.6719,371.4018,370.6719,371.4018,901.0
2021-05-10 10:55:00,381.79,382.07,381.68,382.07,300.0,371.6062,371.8788,371.4992,371.8788,300.0
2021-05-10 11:00:00,382.15,382.33,381.46,381.46,1939.0,371.9566,372.1318,371.285,371.285,1939.0
2021-05-10 11:05:00,381.45,381.72,381.32,381.67,1359.0,371.2753,371.5381,371.1488,371.4894,1359.0
2021-05-10 11:10:00,381.41,381.42,381.14,381.28,807.0,371.2364,371.2461,370.9736,371.1098,807.0
2021-05-10 11:15:00,381.04,381.71,381.04,381.53,1351.0,370.8763,371.5284,370.8763,371.3532,1351.0
2021-05-10 11:20:00,381.74,382.31,381.74,382.31,651.0,371.5576,372.1124,371.5576,372.1124,651.0
2021-05-10 11:25:00,382.56,383.11,382.56,383.11,902.0,372.3557,372.891,372.3557,372.891,902.0
2021-05-10 11:30:00,382.99,383.18,382.81,383.03,1007.0,372.7742,372.9592,372.599,372.8132,1007.0
2021-05-10 11:35:00,382.92,383.71,382.79,383.71,6500.0,372.7061,373.475,372.5796,373.475,6500.0
2021-05-10 11:40:00,383.04,383.04,382.7,382.97,1040.0,372.8229,372.8229,372.492,372.7548,1040.0
2021-05-10 11:45:00,382.71,382.71,382.2,382.2,500.0,372.5017,372.5017,372.0053,372.0053,500.0
2021-05-10 11:50:00,381.96,382.39,381.9,382.08,2504.0,371.7717,372.1902,371.7133,371.8885,2504.0
2021-05-10 11:55:00,382.07,382.24,380.83,380.9,3351.0,371.8788,372.0442,370.6719,370.74,3351.0
2021-05-10 12:00:00,380.96,381.76,380.96,381.69,1706.0,370.7984,371.577,370.7984,371.5089,1706.0
2021-05-10 12:05:00,381.69,381.69,381.12,381.41,4815.0,371.5089,371.5089,370.9541,371.2364,4815.0
2021-05-10 12:10:00,380.87,381.57,380.87,381.26,2792.0,370.7108,371.3921,370.7108,371.0904,2792.0
2021-05-10 12:15:00,381.26,381.29,381.13,381.22,1411.0,371.0904,371.1196,370.9638,371.0514,1411.0
2021-05-10 12:20:00,381.42,381.62,381.32,381.32,422.0,371.2461,371.4408,371.1488,371.1488,422.0
2021-05-10 12:25:00,381.37,381.79,381.31,381.53,3896.0,371.1974,371.6062,371.139,371.3532,3896.0
2021-05-10 12:30:00,381.79,382.13,381.79,381.97,930.0,371.6062,371.9372,371.6062,371.7814,930.0
2021-05-10 12:35:00,382.23,382.27,382.08,382.18,800.0,372.0345,372.0734,371.8885,371.9858,800.0
2021-05-10 12:40:00,382.05,382.05,381.81,381.81,850.0,371.8593,371.8593,371.6257,371.6257,850.0
2021-05-10 12:45:00,381.99,382.28,381.99,382.13,1043.0,371.8009,372.0832,371.8009,371.9372,1043.0
2021-05-10 12:50:00,382.29,382.52,382.28,382.47,902.0,372.0929,372.3168,372.0832,372.2681,902.0
2021-05-10 12:55:00,382.36,382.63,381.8,382.18,2183.0,372.161,372.4238,371.616,371.9858,2183.0
2021-05-10 13:00:00,382.3,382.39,382.22,382.39,800.0,372.1026,372.1902,372.0248,372.1902,800.0
2021-05-10 13:05:00,382.24,382.29,382.04,382.07,718.0,372.0442,372.0929,371.8496,371.8788,718.0
2021-05-10 13:10:00,381.63,381.98,381.63,381.88,711.0,371.4505,371.7912,371.4505,371.6938,711.0
2021-05-10 13:15:00,381.69,381.7,380.52,380.53,1877.0,371.5089,371.5186,370.3701,370.3799,1877.0
2021-05-10 13:20:00,380.71,380.88,380.36,380.83,1000.0,370.5551,370.7205,370.2144,370.6719,1000.0
2021-05-10 13:25:00,380.87,380.87,380.41,380.53,700.0,370.7108,370.7108,370.2631,370.3799,700.0
2021-05-10 13:30:00,380.4,380.51,380.13,380.43,700.0,370.2533,370.3604,369.9905,370.2825,700.0
2021-05-10 13:35:00,380.25,380.4,379.85,379.89,981.0,370.1073,370.2533,369.718,369.7569,981.0
2021-05-10 13:40:00,380.02,380.51,379.82,380.41,2205.0,369.8835,370.3604,369.6888,370.2631,2205.0
2021-05-10 13:45:00,380.69,380.99,380.69,380.99,600.0,370.5356,370.8276,370.5356,370.8276,600.0
2021-05-10 13:50:00,381.29,381.29,380.84,380.92,1000.0,371.1196,371.1196,370.6816,370.7595,1000.0
2021-05-10 13:55:00,380.65,380.79,380.11,380.11,500.0,370.4967,370.6329,369.9711,369.9711,500.0
2021-05-10 14:00:00,379.78,380.38,379.78,380.25,700.0,369.6499,370.2339,369.6499,370.1073,700.0
2021-05-10 14:05:00,380.12,380.68,380.12,380.4,3030.0,369.9808,370.5259,369.9808,370.2533,3030.0
2021-05-10 14:10:00,380.43,380.79,380.22,380.22,2200.0,370.2825,370.6329,370.0781,370.0781,2200.0
2021-05-10 14:15:00,379.77,379.77,378.85,378.85,1000.0,369.6401,369.6401,368.7447,368.7447,1000.0
2021-05-10 14:20:00,379.15,379.62,378.69,379.62,1153.0,369.0367,369.4941,368.5889,369.4941,1153.0
2021-05-10 14:25:00,379.92,379.98,379.4,379.43,2403.0,369.7861,369.8445,369.28,369.3092,2403.0
2021-05-10 14:30:00,379.62,379.62,379.36,379.52,548.0,369.4941,369.4941,369.2411,369.3968,548.0
2021-05-10 14:35:00,379.23,379.4,378.91,379.28,713.0,369.1145,369.28,368.8031,369.1632,713.0
2021-05-10 14:40:00,378.73,378.73,378.06,378.06,400.0,368.6279,368.6279,367.9757,367.9757,400.0
2021-05-10 14:45:00,377.6,377.95,377.34,377.34,1860.0,367.528,367.8687,367.2749,367.2749,1860.0
2021-05-10 14:50:00,377.54,377.86,377.39,377.4,2350.0,367.4696,367.7811,367.3236,367.3333,2350.0
2021-05-10 14:55:00,377.36,377.41,377.0,377.13,2604.0,367.2944,367.3431,366.944,367.0705,2604.0
2021-05-10 15:00:00,377.48,378.38,377.47,378.38,1532.0,367.4112,368.2872,367.4015,368.2872,1532.0
2021-05-10 15:05:00,378.02,378.17,377.58,377.58,1969.0,367.9368,368.0828,367.5085,367.5085,1969.0
2021-05-10 15:10:00,377.6,378.09,376.96,377.01,4599.0,367.528,368.0049,366.9051,366.9537,4599.0
2021-05-10 15:15:00,376.53,376.86,375.73,375.73,2322.0,366.4865,366.8077,365.7079,365.7079,2322.0
2021-05-10 15:20:00,375.7,376.31,375.39,375.39,10345.0,365.6787,366.2724,365.377,365.377,10345.0
2021-05-10 15:25:00,375.31,376.53,374.83,376.36,9706.0,365.2991,366.4865,364.8319,366.3211,9706.0
2021-05-10 15:30:00,376.3,377.04,376.16,377.04,3370.0,366.2627,366.9829,366.1264,366.9829,3370.0
2021-05-10 15:35:00,376.99,376.99,376.12,376.61,2149.0,366.9343,366.9343,366.0875,366.5644,2149.0
2021-05-10 15:40:00,376.65,376.75,376.47,376.7,2500.0,366.6033,366.7007,366.4281,366.652,2500.0
2021-05-10 15:45:00,376.65,377.01,375.36,375.91,5201.0,366.6033,366.9537,365.3478,365.8831,5201.0
2021-05-10 15:50:00,375.81,376.11,375.54,375.83,5081.0,365.7858,366.0778,365.523,365.8052,5081.0
2021-05-10 15:55:00,375.94,376.29,375.14,375.38,13612.0,365.9123,366.253,365.1336,365.3672,13612.0
2021-05-11 09:30:00,371.04,371.04,367.85,369.47,9945.0,361.143,361.143,358.0381,359.6149,9945.0
2021-05-11 09:35:00,370.59,371.43,370.08,371.22,1100.0,360.705,361.5226,360.2086,361.3182,1100.0
2021-05-11 09:40:00,372.33,372.44,370.89,371.34,731.0,362.3986,362.5056,360.997,361.435,731.0
2021-05-11 09:45:00,371.39,372.7,371.32,372.42,1700.0,361.4837,362.7587,361.4155,362.4862,1700.0
2021-05-11 09:50:00,373.12,373.72,372.81,373.64,2600.0,363.1675,363.7515,362.8658,363.6736,2600.0
2021-05-11 09:55:00,374.45,374.45,374.14,374.14,600.0,364.462,364.462,364.1603,364.1603,600.0
2021-05-11 10:00:00,375.54,376.28,374.87,376.28,2843.0,365.523,366.2432,364.8708,366.2432,2843.0
2021-05-11 10:05:00,375.73,375.86,374.41,374.41,1902.0,365.7079,365.8344,364.4231,364.4231,1902.0
2021-05-11 10:10:00,374.42,374.42,372.91,372.98,2813.0,364.4328,364.4328,362.9631,363.0312,2813.0
2021-05-11 10:15:00,372.82,373.65,372.6,372.67,2200.0,362.8755,363.6834,362.6614,362.7295,2200.0
2021-05-11 10:20:00,373.3,374.23,373.3,373.63,1900.0,363.3427,364.2479,363.3427,363.6639,1900.0
2021-05-11 10:25:00,373.04,373.04,370.98,370.98,1100.0,363.0896,363.0896,361.0846,361.0846,1100.0
2021-05-11 10:30:00,371.14,371.14,369.71,369.94,1900.0,361.2403,361.2403,359.8485,360.0723,1900.0
2021-05-11 10:35:00,369.99,370.18,369.99,370.18,521.0,360.121,360.3059,360.121,360.3059,521.0
2021-05-11 10:40:00,370.36,370.65,369.51,369.86,1100.0,360.4811,360.7634,359.6538,359.9945,1100.0
2021-05-11 10:45:00,369.04,369.43,368.55,369.37,1146.0,359.1963,359.5759,358.7194,359.5175,1146.0
2021-05-11 10:50:00,369.22,370.02,369.22,369.64,900.0,359.3715,360.1502,359.3715,359.7803,900.0
2021-05-11 10:55:00,369.8,370.37,369.37,369.38,975.0,359.9361,360.4909,359.5175,359.5273,975.0
2021-05-11 11:00:00,369.84,369.84,369.06,369.1,1200.0,359.975,359.975,359.2158,359.2547,1200.0
2021-05-11 11:05:00,368.26,368.64,367.93,368.45,2738.0,358.4371,358.807,358.1159,358.6221,2738.0
2021-05-11 11:10:00,367.79,368.5,367.66,368.14,4307.0,357.9797,358.6707,357.8531,358.3203,4307.0
2021-05-11 11:15:00,368.77,369.05,367.87,368.77,3475.0,358.9335,359.2061,358.0575,358.9335,3475.0
2021-05-11 11:20:00,369.72,369.74,369.28,369.56,900.0,359.8582,359.8777,359.4299,359.7025,900.0
2021-05-11 11:25:00,369.56,370.0,369.56,369.99,775.0,359.7025,360.1307,359.7025,360.121,775.0
2021-05-11 11:30:00,369.88,370.68,369.88,370.1,11491.0,360.0139,360.7926,360.0139,360.2281,11491.0
2021-05-11 11:35:00,370.36,371.56,370.05,371.52,1700.0,360.4811,361.6491,360.1794,361.6102,1700.0
2021-05-11 11:40:00,371.58,371.58,370.95,371.0,741.0,361.6686,361.6686,361.0554,361.1041,741.0
2021-05-11 11:45:00,370.96,372.12,370.96,371.81,1413.0,361.0651,362.1942,361.0651,361.8924,1413.0
2021-05-11 11:50:00,371.83,372.14,371.72,372.14,1700.0,361.9119,362.2136,361.8048,362.2136,1700.0
2021-05-11 11:55:00,372.38,372.61,372.37,372.61,1350.0,362.4472,362.6711,362.4375,362.6711,1350.0
2021-05-11 12:00:00,373.02,373.02,372.43,372.43,1247.0,363.0702,363.0702,362.4959,362.4959,1247.0
2021-05-11 12:05:00,372.55,372.56,371.92,371.93,1500.0,362.6127,362.6224,361.9995,362.0092,1500.0
2021-05-11 12:10:00,371.86,372.07,371.85,372.06,507.0,361.9411,362.1455,361.9314,362.1358,507.0
2021-05-11 12:15:00,372.7,373.5,372.7,373.41,1100.0,362.7587,363.5374,362.7587,363.4498,1100.0
2021-05-11 12:20:00,373.52,374.07,373.48,373.48,372.0,363.5568,364.0922,363.5179,363.5179,372.0
2021-05-11 12:25:00,373.24,373.24,372.39,372.4,623.0,363.2843,363.2843,362.457,362.4667,623.0
2021-05-11 12:30:00,372.59,372.6,371.64,371.64,1153.0,362.6516,362.6614,361.727,361.727,1153.0
2021-05-11 12:35:00,372.06,372.73,371.92,372.6,900.0,362.1358,362.7879,361.9995,362.6614,900.0
2021-05-11 12:40:00,372.27,372.27,372.26,372.27,100.0,362.3402,362.3402,362.3304,362.3402,100.0
2021-05-11 12:45:00,372.36,372.36,371.94,372.05,514.0,362.4278,362.4278,362.019,362.126,514.0
2021-05-11 12:50:00,371.86,371.86,370.56,371.1,1088.0,361.9411,361.9411,360.6758,361.2014,1088.0
2021-05-11 12:55:00,371.16,371.16,371.15,371.16,100.0,361.2598,361.2598,361.2501,361.2598,100.0
2021-05-11 13:00:00,371.6,371.6,371.6,371.6,100.0,361.6881,361.6881,361.6881,361.6881,100.0
2021-05-11 13:05:00,372.13,372.13,371.31,371.38,401.0,362.2039,362.2039,361.4058,361.4739,401.0
2021-05-11 13:10:00,371.69,372.09,371.45,371.75,513.0,361.7756,362.165,361.5421,361.834,513.0
2021-05-11 13:15:00,371.39,371.64,370.77,371.39,1381.0,361.4837,361.727,360.8802,361.4837,1381.0
2021-05-11 13:20:00,371.98,371.98,371.98,371.98,100.0,362.0579,362.0579,362.0579,362.0579,100.0
2021-05-11 13:25:00,372.28,372.38,372.21,372.38,500.0,362.3499,362.4472,362.2818,362.4472,500.0
2021-05-11 13:30:00,372.27,372.38,371.92,372.09,1000.0,362.3402,362.4472,361.9995,362.165,1000.0
2021-05-11 13:35:00,372.41,372.62,372.23,372.62,680.0,362.4764,362.6808,362.3012,362.6808,680.0
2021-05-11 13:40:00,372.38,372.38,372.38,372.38,100.0,362.4472,362.4472,362.4472,362.4472,100.0
2021-05-11 13:45:00,372.91,373.07,372.68,372.75,875.0,362.9631,363.1188,362.7392,362.8074,875.0
2021-05-11 13:50:00,372.75,372.75,372.75,372.75,0.0,362.8074,362.8074,362.8074,362.8074,0.0
2021-05-11 13:55:00,372.65,373.44,372.11,372.77,2925.0,362.71,363.479,362.1844,362.8268,2925.0
2021-05-11 14:00:00,373.09,373.69,373.0,373.69,1900.0,363.1383,363.7223,363.0507,363.7223,1900.0
2021-05-11 14:05:00,373.42,373.57,373.09,373.57,710.0,363.4595,363.6055,363.1383,363.6055,710.0
2021-05-11 14:10:00,373.27,373.78,372.99,373.3,1495.0,363.3135,363.8099,363.041,363.3427,1495.0
2021-05-11 14:15:00,373.3,373.34,372.97,372.98,1742.0,363.3427,363.3816,363.0215,363.0312,1742.0
2021-05-11 14:20:00,373.41,374.27,373.4,374.21,1698.0,363.4498,364.2868,363.44,364.2284,1698.0
2021-05-11 14:25:00,374.76,375.0,374.76,374.86,410.0,364.7638,364.9974,364.7638,364.8611,410.0
2021-05-11 14:30:00,374.59,374.78,373.81,373.81,2734.0,364.5983,364.7832,363.8391,363.8391,2734.0
2021-05-11 14:35:00,374.65,374.65,373.78,373.78,403.0,364.6567,364.6567,363.8099,363.8099,403.0
2021-05-11 14:40:00,374.2,374.2,373.59,374.05,613.0,364.2187,364.2187,363.625,364.0727,613.0
2021-05-11 14:45:00,374.03,374.79,374.03,374.79,200.0,364.0532,364.793,364.0532,364.793,200.0
2021-05-11 14:50:00,375.08,375.32,375.08,375.32,239.0,365.0752,365.3088,365.0752,365.3088,239.0
2021-05-11 14:55:00,374.91,375.14,374.77,375.14,1100.0,364.9098,365.1336,364.7735,365.1336,1100.0
2021-05-11 15:00:00,375.64,376.14,375.64,375.75,824.0,365.6203,366.107,365.6203,365.7274,824.0
2021-05-11 15:05:00,375.5,375.5,374.84,374.91,1268.0,365.484,365.484,364.8416,364.9098,1268.0
2021-05-11 15:10:00,374.94,375.37,374.89,375.2,7697.0,364.939,365.3575,364.8903,365.192,7697.0
2021-05-11 15:15:00,375.23,376.12,375.23,376.12,900.0,365.2212,366.0875,365.2212,366.0875,900.0
2021-05-11 15:20:00,376.15,376.33,376.05,376.21,1700.0,366.1167,366.2919,366.0194,366.1751,1700.0
2021-05-11 15:25:00,376.45,376.74,376.35,376.35,300.0,366.4087,366.6909,366.3114,366.3114,300.0
2021-05-11 15:30:00,376.59,377.14,375.79,375.79,2004.0,366.5449,367.0803,365.7663,365.7663,2004.0
2021-05-11 15:35:00,375.48,375.66,375.04,375.42,2026.0,365.4646,365.6398,365.0363,365.4062,2026.0
2021-05-11 15:40:00,375.38,376.15,375.36,376.14,3698.0,365.3672,366.1167,365.3478,366.107,3698.0
2021-05-11 15:45:00,375.95,376.26,375.86,375.99,3366.0,365.922,366.2238,365.8344,365.961,3366.0
2021-05-11 15:50:00,376.26,376.82,375.99,376.44,4130.0,366.2238,366.7688,365.961,366.3989,4130.0
2021-05-11 15:55:00,376.13,377.26,375.88,377.14,13666.0,366.0972,367.1971,365.8539,367.0803,13666.0
2021-05-12 09:30:00,377.19,377.94,376.6,377.94,3917.0,367.1289,367.8589,366.5547,367.8589,3917.0
2021-05-12 09:35:00,378.27,378.28,377.03,377.03,1071.0,368.1801,368.1899,366.9732,366.9732,1071.0
2021-05-12 09:40:00,375.68,375.73,373.87,375.73,1223.0,365.6592,365.7079,363.8975,365.7079,1223.0
2021-05-12 09:45:00,375.47,375.94,375.21,375.26,600.0,365.4548,365.9123,365.2018,365.2504,600.0
2021-05-12 09:50:00,375.04,376.26,375.02,375.63,2753.0,365.0363,366.2238,365.0168,365.6106,2753.0
2021-05-12 09:55:00,376.07,376.08,375.07,375.07,1123.0,366.0388,366.0486,365.0655,365.0655,1123.0
2021-05-12 10:00:00,375.67,375.67,373.89,375.31,2400.0,365.6495,365.6495,363.917,365.2991,2400.0
2021-05-12 10:05:00,375.72,376.87,375.72,376.74,1700.0,365.6982,366.8175,365.6982,366.6909,1700.0
2021-05-12 10:10:00,376.72,377.09,376.47,376.98,978.0,366.6715,367.0316,366.4281,366.9245,978.0
2021-05-12 10:15:00,376.2,376.72,376.2,376.53,1200.0,366.1654,366.6715,366.1654,366.4865,1200.0
2021-05-12 10:20:00,376.47,377.17,376.35,376.49,1100.0,366.4281,367.1095,366.3114,366.4476,1100.0
2021-05-12 10:25:00,375.35,376.14,375.23,375.33,1629.0,365.338,366.107,365.2212,365.3186,1629.0
2021-05-12 10:30:00,375.57,376.13,375.28,375.64,1418.0,365.5522,366.0972,365.2699,365.6203,1418.0
2021-05-12 10:35:00,375.51,375.82,374.84,374.84,1433.0,365.4938,365.7955,364.8416,364.8416,1433.0
2021-05-12 10:40:00,374.53,374.53,373.26,373.27,2256.0,364.5399,364.5399,363.3038,363.3135,2256.0
2021-05-12 10:45:00,373.52,373.73,373.52,373.63,934.0,363.5568,363.7612,363.5568,363.6639,934.0
2021-05-12 10:50:00,373.32,373.52,372.87,372.87,830.0,363.3622,363.5568,362.9242,362.9242,830.0
2021-05-12 10:55:00,372.18,373.01,371.27,372.48,3889.0,362.2526,363.0604,361.3669,362.5446,3889.0
2021-05-12 11:00:00,372.44,373.79,372.43,373.6,1845.0,362.5056,363.8196,362.4959,363.6347,1845.0
2021-05-12 11:05:00,374.29,375.1,373.8,374.2,4308.0,364.3063,365.0947,363.8294,364.2187,4308.0
2021-05-12 11:10:00,374.0,374.14,373.93,374.14,800.0,364.024,364.1603,363.9559,364.1603,800.0
2021-05-12 11:15:00,373.58,373.58,373.31,373.31,300.0,363.6152,363.6152,363.3524,363.3524,300.0
2021-05-12 11:20:00,373.28,373.6,373.07,373.07,850.0,363.3232,363.6347,363.1188,363.1188,850.0
2021-05-12 11:25:00,373.15,374.06,373.12,374.06,1400.0,363.1967,364.0824,363.1675,364.0824,1400.0
2021-05-12 11:30:00,373.68,373.76,373.58,373.58,500.0,363.7126,363.7904,363.6152,363.6152,500.0
2021-05-12 11:35:00,372.64,372.76,372.19,372.19,501.0,362.7003,362.8171,362.2623,362.2623,501.0
2021-05-12 11:40:00,372.5,372.78,372.24,372.78,1598.0,362.564,362.8366,362.311,362.8366,1598.0
2021-05-12 11:45:00,372.62,372.95,372.53,372.53,1343.0,362.6808,363.002,362.5932,362.5932,1343.0
2021-05-12 11:50:00,372.53,372.53,371.79,371.79,700.0,362.5932,362.5932,361.873,361.873,700.0
2021-05-12 11:55:00,371.33,371.37,370.74,370.74,1768.0,361.4253,361.4642,360.851,360.851,1768.0
2021-05-12 12:00:00,370.73,371.0,370.49,370.49,5736.0,360.8413,361.1041,360.6077,360.6077,5736.0
2021-05-12 12:05:00,370.44,371.13,370.44,371.13,700.0,360.559,361.2306,360.559,361.2306,700.0
2021-05-12 12:10:00,370.69,370.87,370.59,370.87,682.0,360.8023,360.9775,360.705,360.9775,682.0
2021-05-12 12:15:00,370.51,370.55,370.11,370.47,903.0,360.6271,360.6661,360.2378,360.5882,903.0
2021-05-12 12:20:00,370.41,370.91,370.4,370.91,200.0,360.5298,361.0165,360.5201,361.0165,200.0
2021-05-12 12:25:00,370.68,370.68,370.24,370.24,928.0,360.7926,360.7926,360.3643,360.3643,928.0
2021-05-12 12:30:00,370.41,370.71,370.41,370.71,800.0,360.5298,360.8218,360.5298,360.8218,800.0
2021-05-12 12:35:00,370.69,370.93,370.42,370.43,730.0,360.8023,361.0359,360.5395,360.5493,730.0
2021-05-12 12:40:00,369.86,369.86,369.24,369.72,1740.0,359.9945,359.9945,359.391,359.8582,1740.0
2021-05-12 12:45:00,369.48,369.54,369.42,369.54,300.0,359.6246,359.683,359.5662,359.683,300.0
2021-05-12 12:50:00,370.12,370.12,369.81,369.81,500.0,360.2475,360.2475,359.9458,359.9458,500.0
2021-05-12 12:55:00,369.62,369.95,369.55,369.95,1003.0,359.7609,360.0821,359.6927,360.0821,1003.0
2021-05-12 13:00:00,370.4,370.62,370.4,370.53,500.0,360.5201,360.7342,360.5201,360.6466,500.0
2021-05-12 13:05:00,370.73,371.32,370.73,371.32,1420.0,360.8413,361.4155,360.8413,361.4155,1420.0
2021-05-12 13:10:00,371.31,371.89,371.31,371.74,1401.0,361.4058,361.9703,361.4058,361.8243,1401.0
2021-05-12 13:15:00,371.87,372.17,371.67,371.83,2391.0,361.9508,362.2428,361.7562,361.9119,2391.0
2021-05-12 13:20:00,371.82,371.83,371.04,371.04,3240.0,361.9022,361.9119,361.143,361.143,3240.0
2021-05-12 13:25:00,370.93,370.93,370.93,370.93,100.0,361.0359,361.0359,361.0359,361.0359,100.0
2021-05-12 13:30:00,370.49,370.64,370.09,370.33,1219.0,360.6077,360.7537,360.2183,360.4519,1219.0
2021-05-12 13:35:00,370.14,370.68,370.0,370.68,1091.0,360.267,360.7926,360.1307,360.7926,1091.0
2021-05-12 13:40:00,370.66,370.91,370.27,370.9,1771.0,360.7731,361.0165,360.3935,361.0067,1771.0
2021-05-12 13:45:00,371.08,371.2,370.88,371.05,833.0,361.1819,361.2987,360.9873,361.1527,833.0
2021-05-12 13:50:00,371.3,371.51,371.3,371.5,700.0,361.3961,361.6005,361.3961,361.5907,700.0
2021-05-12 13:55:00,371.5,372.04,371.5,372.04,700.0,361.5907,362.1163,361.5907,362.1163,700.0
2021-05-12 14:00:00,372.0,372.0,371.54,371.54,1786.0,362.0774,362.0774,361.6297,361.6297,1786.0
2021-05-12 14:05:00,371.46,371.5,371.46,371.49,500.0,361.5518,361.5907,361.5518,361.581,500.0
2021-05-12 14:10:00,371.18,371.18,370.75,370.75,500.0,361.2793,361.2793,360.8607,360.8607,500.0
2021-05-12 14:15:00,370.87,371.01,370.8,371.01,1290.0,360.9775,361.1138,360.9094,361.1138,1290.0
2021-05-12 14:20:00,371.52,371.69,371.22,371.45,1481.0,361.6102,361.7756,361.3182,361.5421,1481.0
2021-05-12 14:25:00,371.51,371.72,370.87,370.87,700.0,361.6005,361.8048,360.9775,360.9775,700.0
2021-05-12 14:30:00,370.94,371.04,370.82,371.04,500.0,361.0457,361.143,360.9289,361.143,500.0
2021-05-12 14:35:00,370.78,371.21,370.4,371.21,1200.0,360.8899,361.3085,360.5201,361.3085,1200.0
2021-05-12 14:40:00,371.13,371.53,371.12,371.29,1140.0,361.2306,361.6199,361.2209,361.3863,1140.0
2021-05-12 14:45:00,371.5,372.14,371.27,372.14,1802.0,361.5907,362.2136,361.3669,362.2136,1802.0
2021-05-12 14:50:00,372.24,372.24,372.06,372.06,500.0,362.311,362.311,362.1358,362.1358,500.0
2021-05-12 14:55:00,371.79,371.79,371.27,371.27,680.0,361.873,361.873,361.3669,361.3669,680.0
2021-05-12 15:00:00,371.28,371.34,370.62,370.62,1000.0,361.3766,361.435,360.7342,360.7342,1000.0
2021-05-12 15:05:00,370.55,370.6,370.52,370.52,300.0,360.6661,360.7147,360.6369,360.6369,300.0
2021-05-12 15:10:00,370.78,370.91,370.29,370.29,891.0,360.8899,361.0165,360.413,360.413,891.0
2021-05-12 15:15:00,370.62,370.67,369.71,369.71,1334.0,360.7342,360.7829,359.8485,359.8485,1334.0
2021-05-12 15:20:00,369.8,369.8,368.92,368.97,400.0,359.9361,359.9361,359.0795,359.1282,400.0
2021-05-12 15:25:00,368.39,368.62,368.25,368.56,1481.0,358.5637,358.7875,358.4274,358.7291,1481.0
2021-05-12 15:30:00,368.19,368.54,366.97,367.65,4100.0,358.369,358.7097,357.1815,357.8434,4100.0
2021-05-12 15:35:00,367.71,367.79,366.91,366.91,5400.0,357.9018,357.9797,357.1231,357.1231,5400.0
2021-05-12 15:40:00,366.95,368.24,366.88,368.12,3769.0,357.1621,358.4177,357.094,358.3009,3769.0
2021-05-12 15:45:00,367.99,368.61,367.91,368.47,4295.0,358.1743,358.7778,358.0965,358.6415,4295.0
2021-05-12 15:50:00,368.48,368.48,367.23,368.03,6970.0,358.6513,358.6513,357.4346,358.2133,6970.0
2021-05-12 15:55:00,368.03,368.62,367.74,367.83,12372.0,358.2133,358.7875,357.931,358.0186,12372.0
2021-05-13 09:30:00,367.83,368.55,367.58,368.0,4386.0,358.0186,358.7194,357.7753,358.1841,4386.0
2021-05-13 09:35:00,368.97,369.33,368.5,369.32,2055.0,359.1282,359.4786,358.6707,359.4689,2055.0
2021-05-13 09:40:00,369.68,371.05,369.68,370.39,600.0,359.8193,361.1527,359.8193,360.5103,600.0
2021-05-13 09:45:00,371.0,372.77,370.88,372.34,2355.0,361.1041,362.8268,360.9873,362.4083,2355.0
2021-05-13 09:50:00,372.79,372.9,372.32,372.54,1588.0,362.8463,362.9534,362.3888,362.603,1588.0
2021-05-13 09:55:00,372.52,372.52,372.52,372.52,222.0,362.5835,362.5835,362.5835,362.5835,222.0
2021-05-13 10:00:00,372.71,373.51,372.38,372.38,1600.0,362.7684,363.5471,362.4472,362.4472,1600.0
2021-05-13 10:05:00,373.11,373.6,372.63,372.94,7297.0,363.1578,363.6347,362.6906,362.9923,7297.0
2021-05-13 10:10:00,373.53,373.98,372.82,372.83,2355.0,363.5666,364.0046,362.8755,362.8852,2355.0
2021-05-13 10:15:00,372.2,372.32,372.06,372.06,1000.0,362.272,362.3888,362.1358,362.1358,1000.0
2021-05-13 10:20:00,372.29,373.98,372.14,373.98,1173.0,362.3596,364.0046,362.2136,364.0046,1173.0
2021-05-13 10:25:00,373.79,373.79,373.11,373.11,800.0,363.8196,363.8196,363.1578,363.1578,800.0
2021-05-13 10:30:00,373.12,373.12,373.12,373.12,100.0,363.1675,363.1675,363.1675,363.1675,100.0
2021-05-13 10:35:00,373.01,374.28,372.88,374.15,4205.0,363.0604,364.2966,362.9339,364.17,4205.0
2021-05-13 10:40:00,374.42,374.44,373.39,373.39,1675.0,364.4328,364.4523,363.4303,363.4303,1675.0
2021-05-13 10:45:00,373.0,373.0,372.29,372.29,732.0,363.0507,363.0507,362.3596,362.3596,732.0
2021-05-13 10:50:00,372.1,372.48,371.9,372.48,789.0,362.1747,362.5446,361.98,362.5446,789.0
2021-05-13 10:55:00,373.07,373.38,372.78,373.0,1019.0,363.1188,363.4206,362.8366,363.0507,1019.0
2021-05-13 11:00:00,372.86,372.86,371.88,372.13,2192.0,362.9144,362.9144,361.9606,362.2039,2192.0
2021-05-13 11:05:00,371.79,371.97,371.77,371.78,500.0,361.873,362.0482,361.8535,361.8632,500.0
2021-05-13 11:10:00,371.73,371.73,371.17,371.17,497.0,361.8146,361.8146,361.2695,361.2695,497.0
2021-05-13 11:15:00,371.13,372.32,371.13,372.32,200.0,361.2306,362.3888,361.2306,362.3888,200.0
2021-05-13 11:20:00,372.7,372.7,372.45,372.45,200.0,362.7587,362.7587,362.5154,362.5154,200.0
2021-05-13 11:25:00,371.79,371.79,370.74,370.94,2005.0,361.873,361.873,360.851,361.0457,2005.0
2021-05-13 11:30:00,371.11,371.48,371.1,371.48,1200.0,361.2111,361.5713,361.2014,361.5713,1200.0
2021-05-13 11:35:00,371.34,372.85,371.34,372.85,1122.0,361.435,362.9047,361.435,362.9047,1122.0
2021-05-13 11:40:00,372.41,372.57,372.06,372.14,4000.0,362.4764,362.6322,362.1358,362.2136,4000.0
2021-05-13 11:45:00,372.14,372.39,371.88,372.29,2269.0,362.2136,362.457,361.9606,362.3596,2269.0
2021-05-13 11:50:00,372.22,372.59,372.07,372.07,801.0,362.2915,362.6516,362.1455,362.1455,801.0
2021-05-13 11:55:00,372.09,372.33,371.06,371.06,1492.0,362.165,362.3986,361.1625,361.1625,1492.0
2021-05-13 12:00:00,371.9,372.5,371.9,372.26,672.0,361.98,362.564,361.98,362.3304,672.0
2021-05-13 12:05:00,372.3,372.68,372.3,372.64,2237.0,362.3694,362.7392,362.3694,362.7003,2237.0
2021-05-13 12:10:00,372.87,373.09,372.54,372.9,1201.0,362.9242,363.1383,362.603,362.9534,1201.0
2021-05-13 12:15:00,373.22,373.57,372.97,372.98,1700.0,363.2648,363.6055,363.0215,363.0312,1700.0
2021-05-13 12:20:00,373.24,373.44,372.38,372.38,659.0,363.2843,363.479,362.4472,362.4472,659.0
2021-05-13 12:25:00,372.78,373.31,372.78,372.82,1619.0,362.8366,363.3524,362.8366,362.8755,1619.0
2021-05-13 12:30:00,373.2,373.26,372.91,372.91,700.0,363.2454,363.3038,362.9631,362.9631,700.0
2021-05-13 12:35:00,373.57,373.57,372.81,373.01,971.0,363.6055,363.6055,362.8658,363.0604,971.0
2021-05-13 12:40:00,372.45,372.81,372.45,372.77,1300.0,362.5154,362.8658,362.5154,362.8268,1300.0
2021-05-13 12:45:00,373.07,373.29,373.07,373.29,200.0,363.1188,363.333,363.1188,363.333,200.0
2021-05-13 12:50:00,372.79,373.23,372.79,373.23,535.0,362.8463,363.2746,362.8463,363.2746,535.0
2021-05-13 12:55:00,372.84,373.03,372.46,372.64,1205.0,362.895,363.0799,362.5251,362.7003,1205.0
2021-05-13 13:00:00,372.5,372.5,371.8,371.8,955.0,362.564,362.564,361.8827,361.8827,955.0
2021-05-13 13:05:00,371.8,372.69,371.8,372.69,601.0,361.8827,362.749,361.8827,362.749,601.0
2021-05-13 13:10:00,372.94,373.28,372.63,373.14,400.0,362.9923,363.3232,362.6906,363.187,400.0
2021-05-13 13:15:00,373.14,373.14,372.93,372.93,400.0,363.187,363.187,362.9826,362.9826,400.0
2021-05-13 13:20:00,372.18,372.18,372.05,372.05,300.0,362.2526,362.2526,362.126,362.126,300.0
2021-05-13 13:25:00,371.96,372.25,371.8,372.25,300.0,362.0384,362.3207,361.8827,362.3207,300.0
2021-05-13 13:30:00,372.1,372.1,371.69,371.69,300.0,362.1747,362.1747,361.7756,361.7756,300.0
2021-05-13 13:35:00,371.5,371.5,371.1,371.1,500.0,361.5907,361.5907,361.2014,361.2014,500.0
2021-05-13 13:40:00,371.13,371.92,371.13,371.92,400.0,361.2306,361.9995,361.2306,361.9995,400.0
2021-05-13 13:45:00,371.97,371.97,370.86,371.42,1571.0,362.0482,362.0482,360.9678,361.5129,1571.0
2021-05-13 13:50:00,371.21,371.69,371.11,371.5,1036.0,361.3085,361.7756,361.2111,361.5907,1036.0
2021-05-13 13:55:00,371.42,371.6,371.37,371.6,400.0,361.5129,361.6881,361.4642,361.6881,400.0
2021-05-13 14:00:00,371.56,371.97,370.97,371.88,1801.0,361.6491,362.0482,361.0749,361.9606,1801.0
2021-05-13 14:05:00,372.22,372.54,371.93,372.1,1929.0,362.2915,362.603,362.0092,362.1747,1929.0
2021-05-13 14:10:00,372.26,372.26,371.89,371.89,1061.0,362.3304,362.3304,361.9703,361.9703,1061.0
2021-05-13 14:15:00,371.27,371.27,371.02,371.03,415.0,361.3669,361.3669,361.1235,361.1333,415.0
2021-05-13 14:20:00,371.43,372.11,371.43,371.93,854.0,361.5226,362.1844,361.5226,362.0092,854.0
2021-05-13 14:25:00,372.64,372.79,372.55,372.55,400.0,362.7003,362.8463,362.6127,362.6127,400.0
2021-05-13 14:30:00,372.95,373.02,372.62,372.72,1725.0,363.002,363.0702,362.6808,362.7782,1725.0
2021-05-13 14:35:00,372.95,373.5,372.95,373.24,500.0,363.002,363.5374,363.002,363.2843,500.0
2021-05-13 14:40:00,373.66,374.0,373.66,373.81,2780.0,363.6931,364.024,363.6931,363.8391,2780.0
2021-05-13 14:45:00,373.76,373.76,373.57,373.58,3155.0,363.7904,363.7904,363.6055,363.6152,3155.0
2021-05-13 14:50:00,373.1,373.19,372.88,373.19,710.0,363.148,363.2356,362.9339,363.2356,710.0
2021-05-13 14:55:00,373.43,373.53,373.01,373.34,900.0,363.4692,363.5666,363.0604,363.3816,900.0
2021-05-13 15:00:00,373.7,374.24,373.7,374.24,400.0,363.732,364.2576,363.732,364.2576,400.0
2021-05-13 15:05:00,374.34,374.76,374.03,374.76,1121.0,364.355,364.7638,364.0532,364.7638,1121.0
2021-05-13 15:10:00,374.58,375.01,374.27,374.27,1200.0,364.5886,365.0071,364.2868,364.2868,1200.0
2021-05-13 15:15:00,374.06,374.41,374.06,374.22,500.0,364.0824,364.4231,364.0824,364.2382,500.0
2021-05-13 15:20:00,373.95,374.55,373.81,374.55,800.0,363.9754,364.5594,363.8391,364.5594,800.0
2021-05-13 15:25:00,374.95,374.95,374.05,374.37,1375.0,364.9487,364.9487,364.0727,364.3842,1375.0
2021-05-13 15:30:00,374.25,375.07,374.25,374.72,1908.0,364.2674,365.0655,364.2674,364.7248,1908.0
2021-05-13 15:35:00,375.01,375.13,374.75,374.98,1169.0,365.0071,365.1239,364.754,364.9779,1169.0
2021-05-13 15:40:00,375.0,375.37,374.87,375.28,2551.0,364.9974,365.3575,364.8708,365.2699,2551.0
2021-05-13 15:45:00,375.26,376.06,375.07,376.06,5769.0,365.2504,366.0291,365.0655,366.0291,5769.0
2021-05-13 15:50:00,375.88,375.88,374.99,375.38,4480.0,365.8539,365.8539,364.9876,365.3672,4480.0
2021-05-13 15:55:00,375.14,375.14,374.45,374.47,8301.0,365.1336,365.1336,364.462,364.4815,8301.0
2021-05-14 09:30:00,377.21,377.42,375.87,376.0,6232.0,367.1484,367.3528,365.8442,365.9707,6232.0
2021-05-14 09:35:00,377.43,378.46,377.43,378.46,300.0,367.3625,368.3651,367.3625,368.3651,300.0
2021-05-14 09:40:00,379.34,381.25,379.34,380.63,2903.0,369.2216,371.0806,369.2216,370.4772,2903.0
2021-05-14 09:45:00,380.63,380.66,379.83,380.53,915.0,370.4772,370.5064,369.6985,370.3799,915.0
2021-05-14 09:50:00,380.53,380.53,380.53,380.53,0.0,370.3799,370.3799,370.3799,370.3799,0.0
2021-05-14 09:55:00,380.53,380.53,380.53,380.53,0.0,370.3799,370.3799,370.3799,370.3799,0.0
2021-05-14 10:00:00,379.29,379.29,378.28,378.66,1198.0,369.1729,369.1729,368.1899,368.5597,1198.0
2021-05-14 10:05:00,378.05,378.25,377.58,377.71,610.0,367.966,368.1607,367.5085,367.6351,610.0
2021-05-14 10:10:00,377.37,378.07,377.36,378.06,966.0,367.3041,367.9855,367.2944,367.9757,966.0
2021-05-14 10:15:00,378.26,378.26,376.99,376.99,400.0,368.1704,368.1704,366.9343,366.9343,400.0
2021-05-14 10:20:00,377.02,377.63,377.02,377.16,1360.0,366.9635,367.5572,366.9635,367.0997,1360.0
2021-05-14 10:25:00,377.04,377.29,377.03,377.04,400.0,366.9829,367.2263,366.9732,366.9829,400.0
2021-05-14 10:30:00,376.77,377.68,376.54,377.68,1368.0,366.7201,367.6059,366.4963,367.6059,1368.0
2021-05-14 10:35:00,377.08,377.08,377.08,377.08,200.0,367.0219,367.0219,367.0219,367.0219,200.0
2021-05-14 10:40:00,376.24,376.33,375.77,375.78,1300.0,366.2043,366.2919,365.7468,365.7566,1300.0
2021-05-14 10:45:00,375.39,376.24,375.36,375.99,900.0,365.377,366.2043,365.3478,365.961,900.0
2021-05-14 10:50:00,376.55,376.55,376.55,376.55,100.0,366.506,366.506,366.506,366.506,100.0
2021-05-14 10:55:00,376.17,376.79,376.17,376.79,700.0,366.1362,366.7396,366.1362,366.7396,700.0
2021-05-14 11:00:00,376.8,376.8,375.86,376.16,1500.0,366.7493,366.7493,365.8344,366.1264,1500.0
2021-05-14 11:05:00,376.35,377.32,376.35,377.32,600.0,366.3114,367.2555,366.3114,367.2555,600.0
2021-05-14 11:10:00,377.26,377.6,377.26,377.6,309.0,367.1971,367.528,367.1971,367.528,309.0
2021-05-14 11:15:00,377.66,378.51,377.66,378.12,400.0,367.5864,368.4137,367.5864,368.0341,400.0
2021-05-14 11:20:00,378.25,378.66,378.08,378.13,900.0,368.1607,368.5597,367.9952,368.0439,900.0
2021-05-14 11:25:00,377.8,378.26,377.8,378.25,200.0,367.7227,368.1704,367.7227,368.1607,200.0
2021-05-14 11:30:00,378.2,378.67,377.82,378.66,1128.0,368.112,368.5695,367.7421,368.5597,1128.0
2021-05-14 11:35:00,378.67,378.99,378.13,378.31,885.0,368.5695,368.8809,368.0439,368.2191,885.0
2021-05-14 11:40:00,377.64,378.54,377.64,378.54,852.0,367.5669,368.4429,367.5669,368.4429,852.0
2021-05-14 11:45:00,378.8,379.29,378.8,379.29,200.0,368.696,369.1729,368.696,369.1729,200.0
2021-05-14 11:50:00,378.75,378.89,378.32,378.8,900.0,368.6473,368.7836,368.2288,368.696,900.0
2021-05-14 11:55:00,378.42,378.6,378.41,378.6,200.0,368.3261,368.5013,368.3164,368.5013,200.0
2021-05-14 12:00:00,378.64,378.64,377.94,377.94,1260.0,368.5403,368.5403,367.8589,367.8589,1260.0
2021-05-14 12:05:00,378.0,378.49,378.0,378.49,600.0,367.9173,368.3943,367.9173,368.3943,600.0
2021-05-14 12:10:00,378.29,378.29,378.03,378.03,400.0,368.1996,368.1996,367.9465,367.9465,400.0
2021-05-14 12:15:00,378.47,378.47,378.21,378.41,464.0,368.3748,368.3748,368.1217,368.3164,464.0
2021-05-14 12:20:00,378.12,378.17,378.0,378.0,300.0,368.0341,368.0828,367.9173,367.9173,300.0
2021-05-14 12:25:00,378.27,378.27,378.01,378.01,250.0,368.1801,368.1801,367.9271,367.9271,250.0
2021-05-14 12:30:00,377.9,377.9,377.9,377.9,115.0,367.82,367.82,367.82,367.82,115.0
2021-05-14 12:35:00,377.9,377.9,377.9,377.9,0.0,367.82,367.82,367.82,367.82,0.0
2021-05-14 12:40:00,377.9,377.9,377.9,377.9,0.0,367.82,367.82,367.82,367.82,0.0
2021-05-14 12:45:00,377.98,377.98,377.97,377.98,100.0,367.8979,367.8979,367.8881,367.8979,100.0
2021-05-14 12:50:00,378.22,378.23,378.22,378.22,135.0,368.1315,368.1412,368.1315,368.1315,135.0
2021-05-14 12:55:00,378.23,378.27,377.92,378.14,800.0,368.1412,368.1801,367.8395,368.0536,800.0
2021-05-14 13:00:00,378.21,378.21,378.21,378.21,100.0,368.1217,368.1217,368.1217,368.1217,100.0
2021-05-14 13:05:00,378.0,378.06,377.67,377.67,1110.0,367.9173,367.9757,367.5961,367.5961,1110.0
2021-05-14 13:10:00,377.3,377.36,377.3,377.36,481.0,367.236,367.2944,367.236,367.2944,481.0
2021-05-14 13:15:00,377.24,377.24,377.24,377.24,102.0,367.1776,367.1776,367.1776,367.1776,102.0
2021-05-14 13:20:00,377.11,377.13,377.1,377.13,300.0,367.0511,367.0705,367.0413,367.0705,300.0
2021-05-14 13:25:00,377.06,377.07,376.8,376.8,246.0,367.0024,367.0121,366.7493,366.7493,246.0
2021-05-14 13:30:00,376.91,377.2,376.91,377.2,500.0,366.8564,367.1387,366.8564,367.1387,500.0
2021-05-14 13:35:00,376.72,376.72,376.72,376.72,100.0,366.6715,366.6715,366.6715,366.6715,100.0
2021-05-14 13:40:00,376.64,376.79,376.64,376.79,562.0,366.5936,366.7396,366.5936,366.7396,562.0
2021-05-14 13:45:00,376.87,376.97,376.85,376.85,500.0,366.8175,366.9148,366.798,366.798,500.0
2021-05-14 13:50:00,376.7,376.7,376.69,376.7,275.0,366.652,366.652,366.6423,366.652,275.0
2021-05-14 13:55:00,376.24,376.44,376.24,376.44,801.0,366.2043,366.3989,366.2043,366.3989,801.0
2021-05-14 14:00:00,376.45,376.82,376.31,376.82,603.0,366.4087,366.7688,366.2724,366.7688,603.0
2021-05-14 14:05:00,376.92,376.96,376.87,376.96,629.0,366.8661,366.9051,366.8175,366.9051,629.0
2021-05-14 14:10:00,377.1,377.12,376.86,376.86,300.0,367.0413,367.0608,366.8077,366.8077,300.0
2021-05-14 14:15:00,377.23,377.35,377.17,377.35,502.0,367.1679,367.2847,367.1095,367.2847,502.0
2021-05-14 14:20:00,377.3,377.73,377.03,377.73,1912.0,367.236,367.6545,366.9732,367.6545,1912.0
2021-05-14 14:25:00,377.73,378.15,377.72,378.13,722.0,367.6545,368.0633,367.6448,368.0439,722.0
2021-05-14 14:30:00,378.17,378.54,378.07,378.54,803.0,368.0828,368.4429,367.9855,368.4429,803.0
2021-05-14 14:35:00,378.71,378.71,378.02,378.28,819.0,368.6084,368.6084,367.9368,368.1899,819.0
2021-05-14 14:40:00,378.07,378.27,378.07,378.11,342.0,367.9855,368.1801,367.9855,368.0244,342.0
2021-05-14 14:45:00,378.13,378.68,378.09,378.66,1300.0,368.0439,368.5792,368.0049,368.5597,1300.0
2021-05-14 14:50:00,378.99,379.41,378.89,378.89,850.0,368.8809,369.2897,368.7836,368.7836,850.0
2021-05-14 14:55:00,379.42,379.53,379.3,379.53,441.0,369.2995,369.4065,369.1827,369.4065,441.0
2021-05-14 15:00:00,379.74,379.74,379.09,379.13,800.0,369.6109,369.6109,368.9783,369.0172,800.0
2021-05-14 15:05:00,379.02,379.3,378.92,379.3,500.0,368.9101,369.1827,368.8128,369.1827,500.0
2021-05-14 15:10:00,378.91,379.22,378.91,378.99,1239.0,368.8031,369.1048,368.8031,368.8809,1239.0
2021-05-14 15:15:00,379.23,379.29,378.82,378.82,1147.0,369.1145,369.1729,368.7155,368.7155,1147.0
2021-05-14 15:20:00,378.6,378.72,378.05,378.05,931.0,368.5013,368.6181,367.966,367.966,931.0
2021-05-14 15:25:00,378.39,378.75,378.3,378.3,900.0,368.2969,368.6473,368.2093,368.2093,900.0
2021-05-14 15:30:00,378.44,378.44,377.5,377.62,900.0,368.3456,368.3456,367.4307,367.5475,900.0
2021-05-14 15:35:00,377.77,377.77,376.51,376.57,4300.0,367.6935,367.6935,366.4671,366.5255,4300.0
2021-05-14 15:40:00,376.95,377.3,376.73,377.23,2550.0,366.8953,367.236,366.6812,367.1679,2550.0
2021-05-14 15:45:00,377.25,378.34,377.25,378.34,2400.0,367.1873,368.2483,367.1873,368.2483,2400.0
2021-05-14 15:50:00,378.35,378.61,377.92,378.57,4455.0,368.258,368.5111,367.8395,368.4721,4455.0
2021-05-14 15:55:00,378.5,378.91,377.7,378.06,11212.0,368.404,368.8031,367.6253,367.9757,11212.0
2021-05-17 09:30:00,376.5,377.41,375.5,377.09,6894.0,366.4573,367.3431,365.484,367.0316,6894.0
2021-05-17 09:35:00,377.09,377.25,376.01,376.01,47646.0,367.0316,367.1873,365.9804,365.9804,47646.0
2021-05-17 09:40:00,376.08,376.28,374.91,375.46,1840.0,366.0486,366.2432,364.9098,365.4451,1840.0
2021-05-17 09:45:00,374.08,374.08,372.16,372.17,1257.0,364.1019,364.1019,362.2331,362.2428,1257.0
2021-05-17 09:50:00,372.69,373.85,372.63,373.85,1080.0,362.749,363.878,362.6906,363.878,1080.0
2021-05-17 09:55:00,374.09,374.81,374.09,374.81,200.0,364.1116,364.8124,364.1116,364.8124,200.0
2021-05-17 10:00:00,375.06,375.92,375.02,375.92,700.0,365.0558,365.8928,365.0168,365.8928,700.0
2021-05-17 10:05:00,376.76,378.0,376.76,376.91,20808.0,366.7104,367.9173,366.7104,366.8564,20808.0
2021-05-17 10:10:00,376.87,377.58,376.04,377.58,6784.0,366.8175,367.5085,366.0096,367.5085,6784.0
2021-05-17 10:15:00,377.3,378.11,376.7,376.7,2109.0,367.236,368.0244,366.652,366.652,2109.0
2021-05-17 10:20:00,376.52,376.69,375.65,375.65,850.0,366.4768,366.6423,365.63,365.63,850.0
2021-05-17 10:25:00,375.85,376.28,374.33,374.37,1114.0,365.8247,366.2432,364.3452,364.3842,1114.0
2021-05-17 10:30:00,374.6,374.61,373.33,373.73,1405.0,364.608,364.6178,363.3719,363.7612,1405.0
2021-05-17 10:35:00,373.43,376.49,373.43,376.49,600.0,363.4692,366.4476,363.4692,366.4476,600.0
2021-05-17 10:40:00,376.12,377.63,376.12,377.63,1400.0,366.0875,367.5572,366.0875,367.5572,1400.0
2021-05-17 10:45:00,377.15,377.44,377.15,377.44,200.0,367.09,367.3723,367.09,367.3723,200.0
2021-05-17 10:50:00,378.14,378.14,376.69,377.0,1200.0,368.0536,368.0536,366.6423,366.944,1200.0
2021-05-17 10:55:00,377.19,377.19,376.17,376.32,500.0,367.1289,367.1289,366.1362,366.2822,500.0
2021-05-17 11:00:00,376.59,376.59,375.88,376.58,800.0,366.5449,366.5449,365.8539,366.5352,800.0
2021-05-17 11:05:00,376.61,376.88,376.16,376.44,1370.0,366.5644,366.8272,366.1264,366.3989,1370.0
2021-05-17 11:10:00,376.44,377.3,376.17,377.3,1373.0,366.3989,367.236,366.1362,367.236,1373.0
2021-05-17 11:15:00,377.26,377.64,377.26,377.45,900.0,367.1971,367.5669,367.1971,367.382,900.0
2021-05-17 11:20:00,377.29,377.44,376.76,377.1,22931.0,367.2263,367.3723,366.7104,367.0413,22931.0
2021-05-17 11:25:00,376.82,377.2,376.82,377.06,700.0,366.7688,367.1387,366.7688,367.0024,700.0
2021-05-17 11:30:00,376.91,377.01,376.37,377.01,1733.0,366.8564,366.9537,366.3308,366.9537,1733.0
2021-05-17 11:35:00,377.21,377.21,377.0,377.13,910.0,367.1484,367.1484,366.944,367.0705,910.0
2021-05-17 11:40:00,377.12,377.12,376.43,376.92,1036.0,367.0608,367.0608,366.3892,366.8661,1036.0
2021-05-17 11:45:00,376.68,377.17,376.68,376.98,810.0,366.6325,367.1095,366.6325,366.9245,810.0
2021-05-17 11:50:00,376.54,376.78,376.0,376.78,850.0,366.4963,366.7299,365.9707,366.7299,850.0
2021-05-17 11:55:00,376.73,377.13,376.47,377.09,1613.0,366.6812,367.0705,366.4281,367.0316,1613.0
2021-05-17 12:00:00,376.67,376.92,376.67,376.68,500.0,366.6228,366.8661,366.6228,366.6325,500.0
2021-05-17 12:05:00,376.47,376.49,376.06,376.26,1264.0,366.4281,366.4476,366.0291,366.2238,1264.0
2021-05-17 12:10:00,376.38,377.12,376.38,377.12,700.0,366.3405,367.0608,366.3405,367.0608,700.0
2021-05-17 12:15:00,376.88,377.1,376.83,376.96,2055.0,366.8272,367.0413,366.7785,366.9051,2055.0
2021-05-17 12:20:00,377.0,377.41,377.0,377.01,1093.0,366.944,367.3431,366.944,366.9537,1093.0
2021-05-17 12:25:00,377.15,377.3,376.8,377.04,4601.0,367.09,367.236,366.7493,366.9829,4601.0
2021-05-17 12:30:00,377.03,377.49,376.82,377.14,6477.0,366.9732,367.4209,366.7688,367.0803,6477.0
2021-05-17 12:35:00,377.1,377.89,377.03,377.89,14032.0,367.0413,367.8103,366.9732,367.8103,14032.0
2021-05-17 12:40:00,377.87,378.6,377.85,378.47,4670.0,367.7908,368.5013,367.7713,368.3748,4670.0
2021-05-17 12:45:00,378.41,378.42,377.5,377.74,6831.0,368.3164,368.3261,367.4307,367.6643,6831.0
2021-05-17 12:50:00,377.36,377.52,377.17,377.46,1585.0,367.2944,367.4501,367.1095,367.3917,1585.0
2021-05-17 12:55:00,377.39,377.39,376.83,376.83,1214.0,367.3236,367.3236,366.7785,366.7785,1214.0
2021-05-17 13:00:00,377.33,377.64,377.22,377.37,1800.0,367.2652,367.5669,367.1581,367.3041,1800.0
2021-05-17 13:05:00,377.37,377.46,377.12,377.12,1301.0,367.3041,367.3917,367.0608,367.0608,1301.0
2021-05-17 13:10:00,377.05,377.13,376.69,377.13,650.0,366.9927,367.0705,366.6423,367.0705,650.0
2021-05-17 13:15:00,377.13,377.13,376.69,376.69,600.0,367.0705,367.0705,366.6423,366.6423,600.0
2021-05-17 13:20:00,376.76,377.05,376.76,377.0,18448.0,366.7104,366.9927,366.7104,366.944,18448.0
2021-05-17 13:25:00,377.04,377.05,376.61,376.61,1374.0,366.9829,366.9927,366.5644,366.5644,1374.0
2021-05-17 13:30:00,376.59,376.73,376.36,376.36,407.0,366.5449,366.6812,366.3211,366.3211,407.0
2021-05-17 13:35:00,376.91,377.29,376.89,377.01,1270.0,366.8564,367.2263,366.8369,366.9537,1270.0
2021-05-17 13:40:00,376.84,376.89,376.36,376.37,3669.0,366.7883,366.8369,366.3211,366.3308,3669.0
2021-05-17 13:45:00,376.62,377.16,376.62,377.13,12512.0,366.5741,367.0997,366.5741,367.0705,12512.0
2021-05-17 13:50:00,377.0,377.0,376.2,376.4,3204.0,366.944,366.944,366.1654,366.36,3204.0
2021-05-17 13:55:00,376.28,376.56,376.09,376.56,620.0,366.2432,366.5157,366.0583,366.5157,620.0
2021-05-17 14:00:00,376.57,376.75,376.2,376.47,5819.0,366.5255,366.7007,366.1654,366.4281,5819.0
2021-05-17 14:05:00,376.35,376.86,376.16,376.36,2755.0,366.3114,366.8077,366.1264,366.3211,2755.0
2021-05-17 14:10:00,376.58,376.58,375.93,376.48,3636.0,366.5352,366.5352,365.9026,366.4379,3636.0
2021-05-17 14:15:00,376.34,376.41,375.03,376.41,10967.0,366.3016,366.3697,365.0266,366.3697,10967.0
2021-05-17 14:20:00,376.45,376.63,376.12,376.63,570.0,366.4087,366.5839,366.0875,366.5839,570.0
2021-05-17 14:25:00,376.44,376.66,376.19,376.19,1800.0,366.3989,366.6131,366.1556,366.1556,1800.0
2021-05-17 14:30:00,376.48,376.79,376.42,376.79,2599.0,366.4379,366.7396,366.3795,366.7396,2599.0
2021-05-17 14:35:00,376.74,376.74,376.1,376.1,822.0,366.6909,366.6909,366.068,366.068,822.0
2021-05-17 14:40:00,376.0,376.39,376.0,376.25,3700.0,365.9707,366.3503,365.9707,366.214,3700.0
2021-05-17 14:45:00,376.28,376.62,376.27,376.29,1300.0,366.2432,366.5741,366.2335,366.253,1300.0
2021-05-17 14:50:00,376.49,376.87,376.49,376.63,1344.0,366.4476,366.8175,366.4476,366.5839,1344.0
2021-05-17 14:55:00,376.96,377.2,376.81,376.91,2763.0,366.9051,367.1387,366.7591,366.8564,2763.0
2021-05-17 15:00:00,376.88,376.93,376.72,376.74,2000.0,366.8272,366.8759,366.6715,366.6909,2000.0
2021-05-17 15:05:00,376.68,376.88,376.68,376.85,702.0,366.6325,366.8272,366.6325,366.798,702.0
2021-05-17 15:10:00,376.82,376.82,376.47,376.47,3214.0,366.7688,366.7688,366.4281,366.4281,3214.0
2021-05-17 15:15:00,376.55,376.7,376.36,376.36,553.0,366.506,366.652,366.3211,366.3211,553.0
2021-05-17 15:20:00,376.36,376.36,376.02,376.06,5420.0,366.3211,366.3211,365.9902,366.0291,5420.0
2021-05-17 15:25:00,375.87,376.42,375.87,376.4,2378.0,365.8442,366.3795,365.8442,366.36,2378.0
2021-05-17 15:30:00,376.28,376.54,375.86,376.42,3601.0,366.2432,366.4963,365.8344,366.3795,3601.0
2021-05-17 15:35:00,376.33,376.33,375.74,376.16,2659.0,366.2919,366.2919,365.7176,366.1264,2659.0
2021-05-17 15:40:00,376.28,376.51,376.03,376.5,2303.0,366.2432,366.4671,365.9999,366.4573,2303.0
2021-05-17 15:45:00,376.54,377.07,376.53,376.73,4260.0,366.4963,367.0121,366.4865,366.6812,4260.0
2021-05-17 15:50:00,377.0,377.11,376.39,376.8,19319.0,366.944,367.0511,366.3503,366.7493,19319.0
2021-05-17 15:55:00,376.59,376.95,376.0,376.06,24975.0,366.5449,366.8953,365.9707,366.0291,24975.0
2021-05-18 09:30:00,377.03,377.03,375.43,376.0,11952.0,366.9732,366.9732,365.4159,365.9707,11952.0
2021-05-18 09:35:00,376.09,376.8,375.34,376.25,4426.0,366.0583,366.7493,365.3283,366.214,4426.0
2021-05-18 09:40:00,376.25,376.96,375.5,375.56,8441.0,366.214,366.9051,365.484,365.5424,8441.0
2021-05-18 09:45:00,376.16,377.18,375.74,375.8,11714.0,366.1264,367.1192,365.7176,365.776,11714.0
2021-05-18 09:50:00,376.2,377.11,375.94,377.0,11486.0,366.1654,367.0511,365.9123,366.944,11486.0
2021-05-18 09:55:00,377.25,377.26,376.72,376.73,1500.0,367.1873,367.1971,366.6715,366.6812,1500.0
2021-05-18 10:00:00,377.08,378.3,376.43,378.09,5221.0,367.0219,368.2093,366.3892,368.0049,5221.0
2021-05-18 10:05:00,378.15,379.6,377.95,379.57,6304.0,368.0633,369.4747,367.8687,369.4455,6304.0
2021-05-18 10:10:00,379.31,379.31,378.64,378.85,3100.0,369.1924,369.1924,368.5403,368.7447,3100.0
2021-05-18 10:15:00,378.55,378.66,377.11,377.42,3207.0,368.4527,368.5597,367.0511,367.3528,3207.0
2021-05-18 10:20:00,376.97,378.02,376.97,378.02,2000.0,366.9148,367.9368,366.9148,367.9368,2000.0
2021-05-18 10:25:00,378.23,378.23,377.64,378.07,1200.0,368.1412,368.1412,367.5669,367.9855,1200.0
2021-05-18 10:30:00,378.11,378.15,377.17,377.35,11311.0,368.0244,368.0633,367.1095,367.2847,11311.0
2021-05-18 10:35:00,377.39,377.39,376.35,376.35,1932.0,367.3236,367.3236,366.3114,366.3114,1932.0
2021-05-18 10:40:00,376.79,377.0,376.35,376.44,3063.0,366.7396,366.944,366.3114,366.3989,3063.0
2021-05-18 10:45:00,376.33,376.87,375.77,376.87,3153.0,366.2919,366.8175,365.7468,366.8175,3153.0
2021-05-18 10:50:00,376.57,376.57,376.07,376.11,1996.0,366.5255,366.5255,366.0388,366.0778,1996.0
2021-05-18 10:55:00,376.01,376.81,375.87,376.81,1106.0,365.9804,366.7591,365.8442,366.7591,1106.0
2021-05-18 11:00:00,376.96,377.0,376.03,376.15,3890.0,366.9051,366.944,365.9999,366.1167,3890.0
2021-05-18 11:05:00,375.81,375.81,375.8,375.81,100.0,365.7858,365.7858,365.776,365.7858,100.0
2021-05-18 11:10:00,375.14,375.92,375.14,375.67,3938.0,365.1336,365.8928,365.1336,365.6495,3938.0
2021-05-18 11:15:00,375.45,375.67,375.44,375.67,410.0,365.4354,365.6495,365.4256,365.6495,410.0
2021-05-18 11:20:00,375.29,375.29,374.62,374.62,600.0,365.2796,365.2796,364.6275,364.6275,600.0
2021-05-18 11:25:00,374.33,375.19,374.11,374.41,3391.0,364.3452,365.1823,364.1311,364.4231,3391.0
2021-05-18 11:30:00,374.25,374.63,374.12,374.34,2506.0,364.2674,364.6372,364.1408,364.355,2506.0
2021-05-18 11:35:00,374.59,375.99,374.59,375.99,2310.0,364.5983,365.961,364.5983,365.961,2310.0
2021-05-18 11:40:00,375.86,375.91,375.06,375.26,1800.0,365.8344,365.8831,365.0558,365.2504,1800.0
2021-05-18 11:45:00,375.29,376.71,375.29,376.61,1923.0,365.2796,366.6617,365.2796,366.5644,1923.0
2021-05-18 11:50:00,376.12,376.5,375.72,376.33,2729.0,366.0875,366.4573,365.6982,366.2919,2729.0
2021-05-18 11:55:00,376.32,376.33,375.05,375.05,4926.0,366.2822,366.2919,365.046,365.046,4926.0
2021-05-18 12:00:00,375.25,375.25,374.86,375.23,503.0,365.2407,365.2407,364.8611,365.2212,503.0
2021-05-18 12:05:00,375.2,375.31,374.79,375.27,1404.0,365.192,365.2991,364.793,365.2602,1404.0
2021-05-18 12:10:00,375.06,375.87,375.06,375.31,1904.0,365.0558,365.8442,365.0558,365.2991,1904.0
2021-05-18 12:15:00,375.65,375.99,375.5,375.91,1300.0,365.63,365.961,365.484,365.8831,1300.0
2021-05-18 12:20:00,375.88,376.15,375.56,375.96,1500.0,365.8539,366.1167,365.5424,365.9318,1500.0
2021-05-18 12:25:00,375.92,375.92,375.38,375.55,2702.0,365.8928,365.8928,365.3672,365.5327,2702.0
2021-05-18 12:30:00,375.14,375.72,375.14,375.72,2331.0,365.1336,365.6982,365.1336,365.6982,2331.0
2021-05-18 12:35:00,375.26,375.77,375.06,375.06,4852.0,365.2504,365.7468,365.0558,365.0558,4852.0
2021-05-18 12:40:00,375.32,375.72,375.2,375.7,1771.0,365.3088,365.6982,365.192,365.6787,1771.0
2021-05-18 12:45:00,375.69,375.69,375.13,375.48,2016.0,365.669,365.669,365.1239,365.4646,2016.0
2021-05-18 12:50:00,375.52,376.32,375.48,376.11,1500.0,365.5035,366.2822,365.4646,366.0778,1500.0
2021-05-18 12:55:00,375.73,376.54,375.73,376.49,1999.0,365.7079,366.4963,365.7079,366.4476,1999.0
2021-05-18 13:00:00,376.45,376.78,376.45,376.78,1600.0,366.4087,366.7299,366.4087,366.7299,1600.0
2021-05-18 13:05:00,376.81,376.95,376.64,376.95,1400.0,366.7591,366.8953,366.5936,366.8953,1400.0
2021-05-18 13:10:00,377.01,377.63,377.01,377.4,1926.0,366.9537,367.5572,366.9537,367.3333,1926.0
2021-05-18 13:15:00,377.34,377.86,377.18,377.64,1500.0,367.2749,367.7811,367.1192,367.5669,1500.0
2021-05-18 13:20:00,377.54,377.88,377.49,377.49,1800.0,367.4696,367.8005,367.4209,367.4209,1800.0
2021-05-18 13:25:00,377.72,378.17,377.72,377.94,700.0,367.6448,368.0828,367.6448,367.8589,700.0
2021-05-18 13:30:00,378.13,378.13,377.41,377.78,4500.0,368.0439,368.0439,367.3431,367.7032,4500.0
2021-05-18 13:35:00,377.89,378.58,377.89,378.49,4507.0,367.8103,368.4819,367.8103,368.3943,4507.0
2021-05-18 13:40:00,378.35,378.57,378.11,378.55,2200.0,368.258,368.4721,368.0244,368.4527,2200.0
2021-05-18 13:45:00,378.49,378.95,378.26,378.49,4100.0,368.3943,368.842,368.1704,368.3943,4100.0
2021-05-18 13:50:00,378.57,378.94,378.29,378.34,11627.0,368.4721,368.8323,368.1996,368.2483,11627.0
2021-05-18 13:55:00,378.1,378.1,377.83,377.93,1646.0,368.0147,368.0147,367.7519,367.8492,1646.0
2021-05-18 14:00:00,377.61,377.76,377.17,377.38,2284.0,367.5377,367.6837,367.1095,367.3139,2284.0
2021-05-18 14:05:00,377.52,377.96,377.0,377.02,6300.0,367.4501,367.8784,366.944,366.9635,6300.0
2021-05-18 14:10:00,377.1,377.3,376.83,376.9,3806.0,367.0413,367.236,366.7785,366.8467,3806.0
2021-05-18 14:15:00,376.77,376.98,376.4,376.4,1200.0,366.7201,366.9245,366.36,366.36,1200.0
2021-05-18 14:20:00,376.4,376.49,375.26,375.99,1600.0,366.36,366.4476,365.2504,365.961,1600.0
2021-05-18 14:25:00,375.85,376.1,375.72,376.1,1600.0,365.8247,366.068,365.6982,366.068,1600.0
2021-05-18 14:30:00,376.09,376.18,375.36,375.36,3100.0,366.0583,366.1459,365.3478,365.3478,3100.0
2021-05-18 14:35:00,375.13,375.55,374.64,375.01,2029.0,365.1239,365.5327,364.647,365.0071,2029.0
2021-05-18 14:40:00,374.77,375.26,374.2,374.42,1714.0,364.7735,365.2504,364.2187,364.4328,1714.0
2021-05-18 14:45:00,374.38,374.58,373.79,374.08,2175.0,364.3939,364.5886,363.8196,364.1019,2175.0
2021-05-18 14:50:00,374.75,375.22,374.29,374.92,2382.0,364.754,365.2115,364.3063,364.9195,2382.0
2021-05-18 14:55:00,374.71,375.41,374.62,375.36,1711.0,364.7151,365.3964,364.6275,365.3478,1711.0
2021-05-18 15:00:00,375.66,375.88,374.82,375.88,5222.0,365.6398,365.8539,364.8222,365.8539,5222.0
2021-05-18 15:05:00,375.76,375.8,375.3,375.69,1900.0,365.7371,365.776,365.2894,365.669,1900.0
2021-05-18 15:10:00,375.69,375.77,374.64,374.64,2701.0,365.669,365.7468,364.647,364.647,2701.0
2021-05-18 15:15:00,374.41,375.24,374.37,374.92,3854.0,364.4231,365.231,364.3842,364.9195,3854.0
2021-05-18 15:20:00,374.83,374.83,374.28,374.28,1500.0,364.8319,364.8319,364.2966,364.2966,1500.0
2021-05-18 15:25:00,374.23,374.23,373.92,374.0,3982.0,364.2479,364.2479,363.9462,364.024,3982.0
2021-05-18 15:30:00,373.82,374.25,373.54,374.02,8002.0,363.8488,364.2674,363.5763,364.0435,8002.0
2021-05-18 15:35:00,374.0,374.52,373.72,374.52,4700.0,364.024,364.5302,363.7515,364.5302,4700.0
2021-05-18 15:40:00,374.35,374.59,374.15,374.59,1900.0,364.3647,364.5983,364.17,364.5983,1900.0
2021-05-18 15:45:00,374.71,375.3,373.6,373.67,7304.0,364.7151,365.2894,363.6347,363.7028,7304.0
2021-05-18 15:50:00,373.67,373.73,372.67,372.67,6482.0,363.7028,363.7612,362.7295,362.7295,6482.0
2021-05-18 15:55:00,372.81,373.21,372.35,372.48,16311.0,362.8658,363.2551,362.418,362.5446,16311.0
2021-05-19 09:30:00,363.78,365.7,361.78,365.33,17915.0,354.0766,355.9454,352.13,355.5853,17915.0
2021-05-19 09:35:00,363.99,363.99,359.06,360.81,3596.0,354.281,354.281,349.4825,351.1859,3596.0
2021-05-19 09:40:00,360.57,361.17,359.07,360.65,4709.0,350.9523,351.5363,349.4923,351.0301,4709.0
2021-05-19 09:45:00,360.65,361.07,359.32,359.41,3275.0,351.0301,351.4389,349.7356,349.8232,3275.0
2021-05-19 09:50:00,359.9,360.99,359.74,360.99,2504.0,350.3001,351.3611,350.1444,351.3611,2504.0
2021-05-19 09:55:00,360.76,362.08,360.76,362.0,475.0,351.1372,352.422,351.1372,352.3441,475.0
2021-05-19 10:00:00,362.27,363.46,362.27,362.74,1723.0,352.6069,353.7652,352.6069,353.0644,1723.0
2021-05-19 10:05:00,363.34,363.34,359.69,360.16,1934.0,353.6484,353.6484,350.0957,350.5532,1934.0
2021-05-19 10:10:00,360.04,360.06,358.63,360.06,1901.0,350.4364,350.4559,349.064,350.4559,1901.0
2021-05-19 10:15:00,359.56,360.53,359.13,359.4,2914.0,349.9692,350.9133,349.5507,349.8135,2914.0
2021-05-19 10:20:00,359.59,360.31,358.24,358.87,10742.0,349.9984,350.6992,348.6844,349.2976,10742.0
2021-05-19 10:25:00,359.3,359.89,358.58,359.6,4133.0,349.7161,350.2904,349.0153,350.0081,4133.0
2021-05-19 10:30:00,359.88,359.88,359.88,359.88,140.0,350.2807,350.2807,350.2807,350.2807,140.0
2021-05-19 10:35:00,360.34,360.39,358.5,358.94,900.0,350.7284,350.7771,348.9375,349.3657,900.0
2021-05-19 10:40:00,359.14,359.59,359.14,359.56,1200.0,349.5604,349.9984,349.5604,349.9692,1200.0
2021-05-19 10:45:00,360.15,360.15,359.47,359.65,700.0,350.5435,350.5435,349.8816,350.0568,700.0
2021-05-19 10:50:00,360.62,361.31,360.62,361.31,737.0,351.0009,351.6725,351.0009,351.6725,737.0
2021-05-19 10:55:00,361.66,362.51,361.66,362.31,1544.0,352.0132,352.8405,352.0132,352.6458,1544.0
2021-05-19 11:00:00,362.48,362.48,361.36,361.43,2523.0,352.8113,352.8113,351.7212,351.7893,2523.0
2021-05-19 11:05:00,361.74,362.16,361.6,362.13,4153.0,352.0911,352.4998,351.9548,352.4707,4153.0
2021-05-19 11:10:00,362.47,362.58,362.23,362.23,400.0,352.8016,352.9086,352.568,352.568,400.0
2021-05-19 11:15:00,362.28,362.28,361.82,361.83,850.0,352.6166,352.6166,352.1689,352.1787,850.0
2021-05-19 11:20:00,361.99,362.49,361.98,362.26,900.0,352.3344,352.821,352.3247,352.5972,900.0
2021-05-19 11:25:00,362.1,362.38,361.99,362.32,4300.0,352.4415,352.714,352.3344,352.6556,4300.0
2021-05-19 11:30:00,362.4,362.42,360.88,360.94,4786.0,352.7334,352.7529,351.254,351.3124,4786.0
2021-05-19 11:35:00,361.24,361.3,360.93,361.0,1400.0,351.6044,351.6628,351.3027,351.3708,1400.0
2021-05-19 11:40:00,360.97,361.09,360.7,360.7,900.0,351.3416,351.4584,351.0788,351.0788,900.0
2021-05-19 11:45:00,361.15,361.15,360.31,360.31,500.0,351.5168,351.5168,350.6992,350.6992,500.0
2021-05-19 11:50:00,360.76,360.76,360.31,360.31,404.0,351.1372,351.1372,350.6992,350.6992,404.0
2021-05-19 11:55:00,360.25,361.44,360.24,361.44,1600.0,350.6408,351.7991,350.6311,351.7991,1600.0
2021-05-19 12:00:00,361.64,361.7,361.51,361.51,500.0,351.9937,352.0521,351.8672,351.8672,500.0
2021-05-19 12:05:00,361.79,361.8,361.41,361.41,400.0,352.1397,352.1495,351.7699,351.7699,400.0
2021-05-19 12:10:00,361.63,362.36,361.63,362.36,877.0,351.984,352.6945,351.984,352.6945,877.0
2021-05-19 12:15:00,362.9,362.9,362.83,362.86,300.0,353.2201,353.2201,353.152,353.1812,300.0
2021-05-19 12:20:00,363.03,363.21,363.03,363.21,300.0,353.3466,353.5218,353.3466,353.5218,300.0
2021-05-19 12:25:00,363.32,363.32,362.73,363.05,535.0,353.6289,353.6289,353.0546,353.3661,535.0
2021-05-19 12:30:00,362.73,362.89,362.55,362.85,1569.0,353.0546,353.2104,352.8794,353.1714,1569.0
2021-05-19 12:35:00,362.86,362.86,362.34,362.66,606.0,353.1812,353.1812,352.675,352.9865,606.0
2021-05-19 12:40:00,362.63,362.93,362.31,362.43,2492.0,352.9573,353.2493,352.6458,352.7626,2492.0
2021-05-19 12:45:00,362.43,362.43,362.43,362.43,0.0,352.7626,352.7626,352.7626,352.7626,0.0
2021-05-19 12:50:00,362.87,364.0,362.84,364.0,2530.0,353.1909,354.2908,353.1617,354.2908,2530.0
2021-05-19 12:55:00,364.08,364.17,363.76,364.17,1350.0,354.3686,354.4562,354.0572,354.4562,1350.0
2021-05-19 13:00:00,364.04,364.14,364.03,364.1,300.0,354.3297,354.427,354.32,354.3881,300.0
2021-05-19 13:05:00,364.94,365.0,364.81,364.98,2310.0,355.2057,355.2641,355.0792,355.2446,2310.0
2021-05-19 13:10:00,364.99,365.0,364.8,364.92,2030.0,355.2544,355.2641,355.0694,355.1862,2030.0
2021-05-19 13:15:00,364.83,364.98,364.72,364.73,563.0,355.0986,355.2446,354.9916,355.0013,563.0
2021-05-19 13:20:00,364.91,364.91,364.42,364.42,800.0,355.1765,355.1765,354.6996,354.6996,800.0
2021-05-19 13:25:00,364.12,365.0,364.12,365.0,2105.0,354.4076,355.2641,354.4076,355.2641,2105.0
2021-05-19 13:30:00,365.0,365.0,364.12,364.12,678.0,355.2641,355.2641,354.4076,354.4076,678.0
2021-05-19 13:35:00,363.58,363.87,363.5,363.87,700.0,353.882,354.1642,353.8041,354.1642,700.0
2021-05-19 13:40:00,364.0,364.0,363.43,363.74,555.0,354.2908,354.2908,353.736,354.0377,555.0
2021-05-19 13:45:00,363.63,363.72,363.58,363.72,749.0,353.9306,354.0182,353.882,354.0182,749.0
2021-05-19 13:50:00,363.86,364.26,363.86,364.26,537.0,354.1545,354.5438,354.1545,354.5438,537.0
2021-05-19 13:55:00,364.63,364.99,364.6,364.99,1867.0,354.904,355.2544,354.8748,355.2544,1867.0
2021-05-19 14:00:00,364.86,365.0,363.15,363.15,4884.0,355.1278,355.2641,353.4634,353.4634,4884.0
2021-05-19 14:05:00,362.82,363.5,362.82,363.49,775.0,353.1422,353.8041,353.1422,353.7944,775.0
2021-05-19 14:10:00,363.68,363.68,363.0,363.22,600.0,353.9793,353.9793,353.3174,353.5316,600.0
2021-05-19 14:15:00,362.53,362.53,362.0,362.0,500.0,352.86,352.86,352.3441,352.3441,500.0
2021-05-19 14:20:00,362.41,364.24,362.41,364.13,705.0,352.7432,354.5244,352.7432,354.4173,705.0
2021-05-19 14:25:00,364.06,364.06,363.59,363.68,684.0,354.3492,354.3492,353.8917,353.9793,684.0
2021-05-19 14:30:00,363.84,364.16,363.38,363.38,852.0,354.135,354.4465,353.6873,353.6873,852.0
2021-05-19 14:35:00,363.29,363.29,361.92,361.93,700.0,353.5997,353.5997,352.2663,352.276,700.0
2021-05-19 14:40:00,361.83,362.22,361.82,362.02,300.0,352.1787,352.5582,352.1689,352.3636,300.0
2021-05-19 14:45:00,362.13,362.27,361.9,362.22,1000.0,352.4707,352.6069,352.2468,352.5582,1000.0
2021-05-19 14:50:00,362.08,362.08,361.35,361.63,1900.0,352.422,352.422,351.7115,351.984,1900.0
2021-05-19 14:55:00,361.44,362.0,361.27,361.5,1000.0,351.7991,352.3441,351.6336,351.8575,1000.0
2021-05-19 15:00:00,361.05,361.06,360.87,361.06,600.0,351.4195,351.4292,351.2443,351.4292,600.0
2021-05-19 15:05:00,361.54,361.68,361.39,361.68,500.0,351.8964,352.0327,351.7504,352.0327,500.0
2021-05-19 15:10:00,361.99,362.52,361.99,362.52,400.0,352.3344,352.8502,352.3344,352.8502,400.0
2021-05-19 15:15:00,362.33,362.42,362.2,362.2,804.0,352.6653,352.7529,352.5388,352.5388,804.0
2021-05-19 15:20:00,362.28,362.95,362.17,362.95,1725.0,352.6166,353.2688,352.5096,353.2688,1725.0
2021-05-19 15:25:00,362.48,362.8,362.28,362.65,1225.0,352.8113,353.1228,352.6166,352.9768,1225.0
2021-05-19 15:30:00,362.51,362.51,362.07,362.26,3120.0,352.8405,352.8405,352.4123,352.5972,3120.0
2021-05-19 15:35:00,362.23,363.05,362.21,362.96,1501.0,352.568,353.3661,352.5485,353.2785,1501.0
2021-05-19 15:40:00,363.02,363.11,362.76,362.86,2314.0,353.3369,353.4245,353.0838,353.1812,2314.0
2021-05-19 15:45:00,362.75,362.86,362.07,362.32,4631.0,353.0741,353.1812,352.4123,352.6556,4631.0
2021-05-19 15:50:00,362.32,363.44,362.32,363.27,8557.0,352.6556,353.7457,352.6556,353.5802,8557.0
2021-05-19 15:55:00,363.27,363.91,363.02,363.45,14901.0,353.5802,354.2032,353.3369,353.7554,14901.0
2021-05-20 09:30:00,363.76,366.33,363.01,363.01,4866.0,354.0572,356.5586,353.3272,353.3272,4866.0
2021-05-20 09:35:00,362.81,363.94,362.02,363.48,2392.0,353.1325,354.2324,352.3636,353.7846,2392.0
2021-05-20 09:40:00,363.1,363.1,360.42,360.97,1420.0,353.4148,353.4148,350.8063,351.3416,1420.0
2021-05-20 09:45:00,360.38,362.47,359.72,360.58,2400.0,350.7673,352.8016,350.1249,350.962,2400.0
2021-05-20 09:50:00,360.59,360.83,359.78,359.78,2000.0,350.9717,351.2053,350.1833,350.1833,2000.0
2021-05-20 09:55:00,360.63,360.66,359.56,359.56,1396.0,351.0107,351.0399,349.9692,349.9692,1396.0
2021-05-20 10:00:00,360.21,361.62,359.37,361.05,3022.0,350.6019,351.9743,349.7843,351.4195,3022.0
2021-05-20 10:05:00,361.01,361.03,360.37,360.39,1800.0,351.3805,351.4,350.7576,350.7771,1800.0
2021-05-20 10:10:00,360.75,361.0,359.51,359.87,974.0,351.1275,351.3708,349.9205,350.2709,974.0
2021-05-20 10:15:00,359.84,361.24,359.31,361.11,4968.0,350.2417,351.6044,349.7259,351.4779,4968.0
2021-05-20 10:20:00,360.8,360.83,360.11,360.5,5220.0,351.1761,351.2053,350.5045,350.8841,5220.0
2021-05-20 10:25:00,360.37,361.03,360.37,360.68,2709.0,350.7576,351.4,350.7576,351.0593,2709.0
2021-05-20 10:30:00,360.81,360.81,359.46,359.59,2780.0,351.1859,351.1859,349.8719,349.9984,2780.0
2021-05-20 10:35:00,358.75,359.22,358.43,358.6,1400.0,349.1808,349.6383,348.8693,349.0348,1400.0
2021-05-20 10:40:00,358.63,359.21,358.51,358.52,2250.0,349.064,349.6285,348.9472,348.9569,2250.0
2021-05-20 10:45:00,358.8,359.05,358.04,358.23,10401.0,349.2295,349.4728,348.4897,348.6747,10401.0
2021-05-20 10:50:00,358.6,359.0,358.51,359.0,2202.0,349.0348,349.4241,348.9472,349.4241,2202.0
2021-05-20 10:55:00,359.19,359.19,358.31,358.47,2213.0,349.6091,349.6091,348.7525,348.9083,2213.0
2021-05-20 11:00:00,358.71,359.2,358.51,358.94,5029.0,349.1419,349.6188,348.9472,349.3657,5029.0
2021-05-20 11:05:00,359.0,359.34,358.84,359.16,22995.0,349.4241,349.7551,349.2684,349.5799,22995.0
2021-05-20 11:10:00,359.33,360.41,359.29,360.07,7058.0,349.7453,350.7965,349.7064,350.4656,7058.0
2021-05-20 11:15:00,360.03,360.36,359.88,360.27,871.0,350.4267,350.7479,350.2807,350.6603,871.0
2021-05-20 11:20:00,360.26,360.26,359.33,359.33,502.0,350.6505,350.6505,349.7453,349.7453,502.0
2021-05-20 11:25:00,359.75,359.75,358.72,358.72,1000.0,350.1541,350.1541,349.1516,349.1516,1000.0
2021-05-20 11:30:00,358.96,360.43,358.5,360.43,2534.0,349.3852,350.816,348.9375,350.816,2534.0
2021-05-20 11:35:00,360.32,360.61,360.32,360.37,500.0,350.7089,350.9912,350.7089,350.7576,500.0
2021-05-20 11:40:00,360.37,360.76,359.94,360.76,1100.0,350.7576,351.1372,350.3391,351.1372,1100.0
2021-05-20 11:45:00,360.91,360.99,360.65,360.82,4331.0,351.2832,351.3611,351.0301,351.1956,4331.0
2021-05-20 11:50:00,360.74,360.9,360.44,360.9,8733.0,351.1177,351.2735,350.8257,351.2735,8733.0
2021-05-20 11:55:00,361.14,362.15,361.14,361.71,1120.0,351.5071,352.4901,351.5071,352.0619,1120.0
2021-05-20 12:00:00,361.6,362.08,361.4,361.92,600.0,351.9548,352.422,351.7601,352.2663,600.0
2021-05-20 12:05:00,361.94,361.95,361.42,361.64,700.0,352.2857,352.2955,351.7796,351.9937,700.0
2021-05-20 12:10:00,361.69,362.1,361.68,362.0,700.0,352.0424,352.4415,352.0327,352.3441,700.0
2021-05-20 12:15:00,361.71,361.71,360.78,360.78,725.0,352.0619,352.0619,351.1567,351.1567,725.0
2021-05-20 12:20:00,361.18,361.28,360.81,360.81,900.0,351.546,351.6433,351.1859,351.1859,900.0
2021-05-20 12:25:00,360.85,360.91,360.45,360.6,1403.0,351.2248,351.2832,350.8355,350.9815,1403.0
2021-05-20 12:30:00,360.26,360.26,359.76,360.0,1100.0,350.6505,350.6505,350.1639,350.3975,1100.0
2021-05-20 12:35:00,359.56,360.0,359.4,359.43,2589.0,349.9692,350.3975,349.8135,349.8427,2589.0
2021-05-20 12:40:00,359.44,359.44,357.9,358.42,6918.0,349.8524,349.8524,348.3535,348.8596,6918.0
2021-05-20 12:45:00,358.8,359.79,358.11,359.79,8011.0,349.2295,350.1931,348.5579,350.1931,8011.0
2021-05-20 12:50:00,360.18,360.46,360.09,360.09,2442.0,350.5727,350.8452,350.4851,350.4851,2442.0
2021-05-20 12:55:00,359.48,360.06,359.14,360.06,1200.0,349.8913,350.4559,349.5604,350.4559,1200.0
2021-05-20 13:00:00,360.36,360.65,360.36,360.65,200.0,350.7479,351.0301,350.7479,351.0301,200.0
2021-05-20 13:05:00,360.43,360.43,360.31,360.31,300.0,350.816,350.816,350.6992,350.6992,300.0
2021-05-20 13:10:00,360.42,360.55,360.22,360.43,1166.0,350.8063,350.9328,350.6116,350.816,1166.0
2021-05-20 13:15:00,360.56,361.09,360.43,361.09,2340.0,350.9425,351.4584,350.816,351.4584,2340.0
2021-05-20 13:20:00,360.77,360.93,360.77,360.93,240.0,351.1469,351.3027,351.1469,351.3027,240.0
2021-05-20 13:25:00,360.9,361.09,360.53,361.09,1635.0,351.2735,351.4584,350.9133,351.4584,1635.0
2021-05-20 13:30:00,361.05,361.71,361.05,361.71,561.0,351.4195,352.0619,351.4195,352.0619,561.0
2021-05-20 13:35:00,362.26,362.67,362.26,362.59,1185.0,352.5972,352.9962,352.5972,352.9184,1185.0
2021-05-20 13:40:00,362.55,362.55,362.25,362.3,1100.0,352.8794,352.8794,352.5874,352.6361,1100.0
2021-05-20 13:45:00,362.31,362.46,361.82,362.33,2217.0,352.6458,352.7918,352.1689,352.6653,2217.0
2021-05-20 13:50:00,362.41,362.41,360.89,361.62,2192.0,352.7432,352.7432,351.2637,351.9743,2192.0
2021-05-20 13:55:00,361.82,361.82,361.36,361.36,900.0,352.1689,352.1689,351.7212,351.7212,900.0
2021-05-20 14:00:00,361.81,361.96,361.57,361.89,1000.0,352.1592,352.3052,351.9256,352.2371,1000.0
2021-05-20 14:05:00,361.82,362.2,361.73,362.09,600.0,352.1689,352.5388,352.0813,352.4317,600.0
2021-05-20 14:10:00,361.98,362.33,361.74,362.33,1400.0,352.3247,352.6653,352.0911,352.6653,1400.0
2021-05-20 14:15:00,361.96,362.35,361.85,362.27,700.0,352.3052,352.6848,352.1981,352.6069,700.0
2021-05-20 14:20:00,362.62,362.63,361.97,361.97,1347.0,352.9476,352.9573,352.3149,352.3149,1347.0
2021-05-20 14:25:00,362.0,362.35,361.82,362.35,900.0,352.3441,352.6848,352.1689,352.6848,900.0
2021-05-20 14:30:00,362.53,362.53,362.17,362.18,350.0,352.86,352.86,352.5096,352.5193,350.0
2021-05-20 14:35:00,362.12,362.68,362.12,362.68,609.0,352.4609,353.006,352.4609,353.006,609.0
2021-05-20 14:40:00,362.69,363.2,362.68,363.2,1278.0,353.0157,353.5121,353.006,353.5121,1278.0
2021-05-20 14:45:00,363.35,363.35,362.97,363.03,1000.0,353.6581,353.6581,353.2882,353.3466,1000.0
2021-05-20 14:50:00,362.82,362.88,362.73,362.88,1175.0,353.1422,353.2006,353.0546,353.2006,1175.0
2021-05-20 14:55:00,362.78,362.99,362.69,362.83,2255.0,353.1033,353.3077,353.0157,353.152,2255.0
2021-05-20 15:00:00,362.75,363.16,362.41,363.1,1585.0,353.0741,353.4732,352.7432,353.4148,1585.0
2021-05-20 15:05:00,362.61,362.61,362.61,362.61,100.0,352.9378,352.9378,352.9378,352.9378,100.0
2021-05-20 15:10:00,363.02,363.34,363.02,363.15,500.0,353.3369,353.6484,353.3369,353.4634,500.0
2021-05-20 15:15:00,363.5,363.77,363.46,363.51,1220.0,353.8041,354.0669,353.7652,353.8138,1220.0
2021-05-20 15:20:00,363.36,363.63,363.21,363.63,1635.0,353.6678,353.9306,353.5218,353.9306,1635.0
2021-05-20 15:25:00,363.8,363.8,363.62,363.79,600.0,354.0961,354.0961,353.9209,354.0864,600.0
2021-05-20 15:30:00,363.71,364.22,363.41,363.57,2909.0,354.0085,354.5049,353.7165,353.8722,2909.0
2021-05-20 15:35:00,363.32,363.39,362.68,362.68,1800.0,353.6289,353.697,353.006,353.006,1800.0
2021-05-20 15:40:00,362.46,363.0,362.38,362.91,3940.0,352.7918,353.3174,352.714,353.2298,3940.0
2021-05-20 15:45:00,362.9,363.0,362.4,362.6,6188.0,353.2201,353.3174,352.7334,352.9281,6188.0
2021-05-20 15:50:00,361.85,362.41,361.73,362.24,8501.0,352.1981,352.7432,352.0813,352.5777,8501.0
2021-05-20 15:55:00,362.4,362.73,361.79,362.27,14927.0,352.7334,353.0546,352.1397,352.6069,14927.0
2021-05-21 09:30:00,364.56,366.22,364.56,366.22,8978.0,354.8358,356.4516,354.8358,356.4516,8978.0
2021-05-21 09:35:00,366.13,367.08,366.1,367.08,400.0,356.364,357.2886,356.3348,357.2886,400.0
2021-05-21 09:40:00,367.89,367.89,367.89,367.89,671.0,358.077,358.077,358.077,358.077,671.0
2021-05-21 09:45:00,368.36,368.99,367.76,368.3,2357.0,358.5345,359.1477,357.9505,358.4761,2357.0
2021-05-21 09:50:00,369.01,369.01,368.05,368.05,200.0,359.1671,359.1671,358.2327,358.2327,200.0
2021-05-21 09:55:00,368.11,368.11,368.11,368.11,200.0,358.2911,358.2911,358.2911,358.2911,200.0
2021-05-21 10:00:00,368.77,369.12,368.15,368.52,6155.0,358.9335,359.2742,358.3301,358.6902,6155.0
2021-05-21 10:05:00,368.74,370.56,368.38,370.56,4596.0,358.9043,360.6758,358.5539,360.6758,4596.0
2021-05-21 10:10:00,370.44,370.44,368.38,368.38,1802.0,360.559,360.559,358.5539,358.5539,1802.0
2021-05-21 10:15:00,368.63,369.25,368.63,368.7,2462.0,358.7973,359.4007,358.7973,358.8654,2462.0
2021-05-21 10:20:00,369.29,370.0,367.81,367.81,1726.0,359.4397,360.1307,357.9991,357.9991,1726.0
2021-05-21 10:25:00,367.22,367.55,366.78,367.18,1100.0,357.4249,357.7461,356.9966,357.3859,1100.0
2021-05-21 10:30:00,367.04,367.62,367.04,367.62,1033.0,357.2497,357.8142,357.2497,357.8142,1033.0
2021-05-21 10:35:00,367.78,367.78,367.02,367.02,500.0,357.9699,357.9699,357.2302,357.2302,500.0
2021-05-21 10:40:00,366.95,366.95,366.2,366.73,1503.0,357.1621,357.1621,356.4321,356.948,1503.0
2021-05-21 10:45:00,366.42,366.42,365.75,366.02,1100.0,356.6462,356.6462,355.9941,356.2569,1100.0
2021-05-21 10:50:00,365.88,366.83,365.88,366.8,1300.0,356.1206,357.0453,356.1206,357.0161,1300.0
2021-05-21 10:55:00,366.86,366.86,366.38,366.78,1000.0,357.0745,357.0745,356.6073,356.9966,1000.0
2021-05-21 11:00:00,366.63,367.04,366.63,367.04,500.0,356.8506,357.2497,356.8506,357.2497,500.0
2021-05-21 11:05:00,367.46,367.76,367.29,367.38,1251.0,357.6585,357.9505,357.493,357.5806,1251.0
2021-05-21 11:10:00,367.13,367.13,366.54,366.54,400.0,357.3373,357.3373,356.763,356.763,400.0
2021-05-21 11:15:00,366.89,366.9,366.49,366.49,276.0,357.1037,357.1134,356.7144,356.7144,276.0
2021-05-21 11:20:00,365.92,366.41,365.55,366.41,474.0,356.1596,356.6365,355.7994,356.6365,474.0
2021-05-21 11:25:00,366.52,366.52,366.03,366.03,600.0,356.7436,356.7436,356.2666,356.2666,600.0
2021-05-21 11:30:00,366.43,366.43,366.42,366.42,300.0,356.656,356.656,356.6462,356.6462,300.0
2021-05-21 11:35:00,366.51,366.72,366.34,366.34,600.0,356.7338,356.9382,356.5684,356.5684,600.0
2021-05-21 11:40:00,366.38,366.75,366.23,366.3,907.0,356.6073,356.9674,356.4613,356.5294,907.0
2021-05-21 11:45:00,366.49,366.56,366.49,366.56,507.0,356.7144,356.7825,356.7144,356.7825,507.0
2021-05-21 11:50:00,366.56,366.56,366.51,366.51,200.0,356.7825,356.7825,356.7338,356.7338,200.0
2021-05-21 11:55:00,365.46,365.47,365.32,365.47,400.0,355.7118,355.7216,355.5756,355.7216,400.0
2021-05-21 12:00:00,365.66,365.93,365.66,365.93,1000.0,355.9065,356.1693,355.9065,356.1693,1000.0
2021-05-21 12:05:00,365.51,365.51,364.14,364.45,2099.0,355.7605,355.7605,354.427,354.7288,2099.0
2021-05-21 12:10:00,364.63,364.63,364.14,364.14,3146.0,354.904,354.904,354.427,354.427,3146.0
2021-05-21 12:15:00,363.95,364.0,363.7,363.7,400.0,354.2421,354.2908,353.9988,353.9988,400.0
2021-05-21 12:20:00,363.65,363.89,363.65,363.66,500.0,353.9501,354.1837,353.9501,353.9598,500.0
2021-05-21 12:25:00,363.88,363.88,362.59,362.59,2404.0,354.174,354.174,352.9184,352.9184,2404.0
2021-05-21 12:30:00,362.59,363.12,362.19,362.74,3315.0,352.9184,353.4342,352.529,353.0644,3315.0
2021-05-21 12:35:00,362.55,362.74,362.55,362.56,400.0,352.8794,353.0644,352.8794,352.8892,400.0
2021-05-21 12:40:00,362.38,363.1,362.37,363.09,1710.0,352.714,353.4148,352.7042,353.405,1710.0
2021-05-21 12:45:00,362.53,363.06,362.53,362.83,900.0,352.86,353.3758,352.86,353.152,900.0
2021-05-21 12:50:00,362.85,362.9,362.56,362.56,600.0,353.1714,353.2201,352.8892,352.8892,600.0
2021-05-21 12:55:00,362.4,362.4,361.8,362.17,2498.0,352.7334,352.7334,352.1495,352.5096,2498.0
2021-05-21 13:00:00,361.95,362.73,361.95,362.72,1398.0,352.2955,353.0546,352.2955,353.0449,1398.0
2021-05-21 13:05:00,362.99,362.99,362.51,362.51,2000.0,353.3077,353.3077,352.8405,352.8405,2000.0
2021-05-21 13:10:00,362.94,362.94,362.9,362.9,400.0,353.259,353.259,353.2201,353.2201,400.0
2021-05-21 13:15:00,362.88,363.0,362.8,363.0,800.0,353.2006,353.3174,353.1228,353.3174,800.0
2021-05-21 13:20:00,363.0,363.46,363.0,363.25,2373.0,353.3174,353.7652,353.3174,353.5608,2373.0
2021-05-21 13:25:00,363.58,363.58,363.5,363.5,403.0,353.882,353.882,353.8041,353.8041,403.0
2021-05-21 13:30:00,363.44,363.44,363.15,363.15,605.0,353.7457,353.7457,353.4634,353.4634,605.0
2021-05-21 13:35:00,363.43,363.61,363.34,363.36,1039.0,353.736,353.9112,353.6484,353.6678,1039.0
2021-05-21 13:40:00,363.44,363.44,363.23,363.35,746.0,353.7457,353.7457,353.5413,353.6581,746.0
2021-05-21 13:45:00,363.34,363.76,363.06,363.06,2338.0,353.6484,354.0572,353.3758,353.3758,2338.0
2021-05-21 13:50:00,363.32,363.32,363.3,363.3,600.0,353.6289,353.6289,353.6094,353.6094,600.0
2021-05-21 13:55:00,363.57,363.57,363.24,363.46,1579.0,353.8722,353.8722,353.551,353.7652,1579.0
2021-05-21 14:00:00,363.6,363.67,363.35,363.67,405.0,353.9014,353.9696,353.6581,353.9696,405.0
2021-05-21 14:05:00,363.95,364.12,363.59,364.06,2470.0,354.2421,354.4076,353.8917,354.3492,2470.0
2021-05-21 14:10:00,364.19,364.19,364.19,364.19,100.0,354.4757,354.4757,354.4757,354.4757,100.0
2021-05-21 14:15:00,363.83,363.91,363.47,363.48,2032.0,354.1253,354.2032,353.7749,353.7846,2032.0
2021-05-21 14:20:00,363.5,363.89,363.04,363.61,1803.0,353.8041,354.1837,353.3564,353.9112,1803.0
2021-05-21 14:25:00,363.78,363.78,363.5,363.5,600.0,354.0766,354.0766,353.8041,353.8041,600.0
2021-05-21 14:30:00,363.46,363.46,363.22,363.23,600.0,353.7652,353.7652,353.5316,353.5413,600.0
2021-05-21 14:35:00,363.44,363.44,363.2,363.2,200.0,353.7457,353.7457,353.5121,353.5121,200.0
2021-05-21 14:40:00,362.89,362.89,362.7,362.7,1300.0,353.2104,353.2104,353.0254,353.0254,1300.0
2021-05-21 14:45:00,363.25,363.73,363.08,363.5,4652.0,353.5608,354.028,353.3953,353.8041,4652.0
2021-05-21 14:50:00,363.72,363.79,363.53,363.74,500.0,354.0182,354.0864,353.8333,354.0377,500.0
2021-05-21 14:55:00,363.84,364.07,363.76,364.07,400.0,354.135,354.3589,354.0572,354.3589,400.0
2021-05-21 15:00:00,364.06,364.06,363.8,363.88,1100.0,354.3492,354.3492,354.0961,354.174,1100.0
2021-05-21 15:05:00,363.86,364.06,363.76,363.96,1000.0,354.1545,354.3492,354.0572,354.2518,1000.0
2021-05-21 15:10:00,363.8,363.88,363.64,363.72,690.0,354.0961,354.174,353.9404,354.0182,690.0
2021-05-21 15:15:00,364.02,364.02,363.81,363.81,200.0,354.3102,354.3102,354.1058,354.1058,200.0
2021-05-21 15:20:00,363.86,363.86,363.71,363.71,300.0,354.1545,354.1545,354.0085,354.0085,300.0
2021-05-21 15:25:00,363.59,363.7,363.55,363.69,700.0,353.8917,353.9988,353.8528,353.989,700.0
2021-05-21 15:30:00,363.87,363.92,363.75,363.77,1499.0,354.1642,354.2129,354.0474,354.0669,1499.0
2021-05-21 15:35:00,363.85,364.15,363.76,363.77,2503.0,354.1448,354.4368,354.0572,354.0669,2503.0
2021-05-21 15:40:00,363.66,363.67,362.41,362.61,3100.0,353.9598,353.9696,352.7432,352.9378,3100.0
2021-05-21 15:45:00,362.43,363.08,362.42,363.08,2508.0,352.7626,353.3953,352.7529,353.3953,2508.0
2021-05-21 15:50:00,362.94,363.05,362.64,362.83,4964.0,353.259,353.3661,352.967,353.152,4964.0
2021-05-21 15:55:00,362.95,363.05,361.92,362.54,11249.0,353.2688,353.3661,352.2663,352.8697,11249.0
2021-05-24 09:30:00,366.94,366.94,361.35,362.33,16396.0,357.1523,357.1523,351.7115,352.6653,16396.0
2021-05-24 09:35:00,361.94,364.05,361.85,362.75,4432.0,352.2857,354.3394,352.1981,353.0741,4432.0
2021-05-24 09:40:00,362.73,362.99,361.85,362.99,1606.0,353.0546,353.3077,352.1981,353.3077,1606.0
2021-05-24 09:45:00,362.9,364.4,362.61,364.26,3352.0,353.2201,354.6801,352.9378,354.5438,3352.0
2021-05-24 09:50:00,364.14,365.86,364.14,365.86,1700.0,354.427,356.1012,354.427,356.1012,1700.0
2021-05-24 09:55:00,365.54,367.54,365.17,366.59,5218.0,355.7897,357.7363,355.4296,356.8117,5218.0
2021-05-24 10:00:00,366.88,367.49,366.71,367.13,1450.0,357.094,357.6877,356.9285,357.3373,1450.0
2021-05-24 10:05:00,366.99,367.61,366.65,367.61,1600.0,357.201,357.8045,356.8701,357.8045,1600.0
2021-05-24 10:10:00,366.96,367.7,366.22,367.7,6912.0,357.1718,357.8921,356.4516,357.8921,6912.0
2021-05-24 10:15:00,367.48,367.7,366.3,367.13,2304.0,357.6779,357.8921,356.5294,357.3373,2304.0
2021-05-24 10:20:00,367.27,367.27,366.51,366.51,300.0,357.4735,357.4735,356.7338,356.7338,300.0
2021-05-24 10:25:00,366.25,366.48,365.96,366.33,869.0,356.4808,356.7046,356.1985,356.5586,869.0
2021-05-24 10:30:00,365.94,366.94,365.94,366.94,700.0,356.179,357.1523,356.179,357.1523,700.0
2021-05-24 10:35:00,366.94,367.62,366.94,367.55,2350.0,357.1523,357.8142,357.1523,357.7461,2350.0
2021-05-24 10:40:00,367.55,368.33,367.55,368.12,1504.0,357.7461,358.5053,357.7461,358.3009,1504.0
2021-05-24 10:45:00,367.82,367.85,367.58,367.85,1200.0,358.0089,358.0381,357.7753,358.0381,1200.0
2021-05-24 10:50:00,368.03,368.35,367.86,367.99,1716.0,358.2133,358.5247,358.0478,358.1743,1716.0
2021-05-24 10:55:00,367.83,367.83,367.63,367.65,460.0,358.0186,358.0186,357.8239,357.8434,460.0
2021-05-24 11:00:00,367.63,367.8,367.34,367.34,800.0,357.8239,357.9894,357.5417,357.5417,800.0
2021-05-24 11:05:00,367.48,367.69,367.48,367.69,600.0,357.6779,357.8823,357.6779,357.8823,600.0
2021-05-24 11:10:00,367.51,367.86,367.21,367.86,700.0,357.7071,358.0478,357.4151,358.0478,700.0
2021-05-24 11:15:00,367.67,367.89,367.64,367.89,1000.0,357.8629,358.077,357.8337,358.077,1000.0
2021-05-24 11:20:00,368.06,368.15,367.93,368.15,836.0,358.2425,358.3301,358.1159,358.3301,836.0
2021-05-24 11:25:00,368.42,368.59,368.12,368.59,2397.0,358.5929,358.7583,358.3009,358.7583,2397.0
2021-05-24 11:30:00,368.69,368.75,368.25,368.25,800.0,358.8557,358.9141,358.4274,358.4274,800.0
2021-05-24 11:35:00,367.82,368.08,367.44,368.08,500.0,358.0089,358.2619,357.639,358.2619,500.0
2021-05-24 11:40:00,368.0,368.27,368.0,368.15,400.0,358.1841,358.4469,358.1841,358.3301,400.0
2021-05-24 11:45:00,367.65,367.75,366.73,366.73,1300.0,357.8434,357.9407,356.948,356.948,1300.0
2021-05-24 11:50:00,366.27,366.71,366.27,366.71,400.0,356.5002,356.9285,356.5002,356.9285,400.0
2021-05-24 11:55:00,366.76,366.85,366.34,366.34,500.0,356.9772,357.0648,356.5684,356.5684,500.0
2021-05-24 12:00:00,366.54,366.76,365.5,365.56,4516.0,356.763,356.9772,355.7508,355.8092,4516.0
2021-05-24 12:05:00,365.74,365.74,365.74,365.74,100.0,355.9844,355.9844,355.9844,355.9844,100.0
2021-05-24 12:10:00,365.56,365.65,365.15,365.16,1100.0,355.8092,355.8968,355.4101,355.4198,1100.0
2021-05-24 12:15:00,365.53,365.57,364.65,365.08,3300.0,355.78,355.8189,354.9234,355.342,3300.0
2021-05-24 12:20:00,365.12,365.21,365.02,365.21,1101.0,355.3809,355.4685,355.2836,355.4685,1101.0
2021-05-24 12:25:00,365.16,365.16,364.97,365.07,690.0,355.4198,355.4198,355.2349,355.3322,690.0
2021-05-24 12:30:00,365.14,365.31,364.96,365.03,1308.0,355.4004,355.5658,355.2252,355.2933,1308.0
2021-05-24 12:35:00,365.02,365.62,365.02,365.37,1614.0,355.2836,355.8676,355.2836,355.6242,1614.0
2021-05-24 12:40:00,365.61,365.65,365.52,365.65,900.0,355.8578,355.8968,355.7702,355.8968,900.0
2021-05-24 12:45:00,365.77,365.77,365.64,365.75,400.0,356.0136,356.0136,355.887,355.9941,400.0
2021-05-24 12:50:00,365.84,366.74,365.84,366.28,600.0,356.0817,356.9577,356.0817,356.51,600.0
2021-05-24 12:55:00,366.17,366.18,365.74,365.93,850.0,356.4029,356.4126,355.9844,356.1693,850.0
2021-05-24 13:00:00,366.27,366.27,366.12,366.25,700.0,356.5002,356.5002,356.3542,356.4808,700.0
2021-05-24 13:05:00,366.61,366.81,365.94,365.94,800.0,356.8312,357.0258,356.179,356.179,800.0
2021-05-24 13:10:00,365.89,366.29,365.89,366.12,405.0,356.1304,356.5197,356.1304,356.3542,405.0
2021-05-24 13:15:00,366.0,366.6,366.0,366.55,700.0,356.2374,356.8214,356.2374,356.7728,700.0
2021-05-24 13:20:00,366.55,366.74,366.38,366.38,1100.0,356.7728,356.9577,356.6073,356.6073,1100.0
2021-05-24 13:25:00,366.5,367.15,366.5,367.15,900.0,356.7241,357.3567,356.7241,357.3567,900.0
2021-05-24 13:30:00,367.21,367.21,367.03,367.03,400.0,357.4151,357.4151,357.2399,357.2399,400.0
2021-05-24 13:35:00,366.85,366.91,366.7,366.91,400.0,357.0648,357.1231,356.9188,357.1231,400.0
2021-05-24 13:40:00,366.9,367.02,366.68,367.0,2587.0,357.1134,357.2302,356.8993,357.2107,2587.0
2021-05-24 13:45:00,366.86,367.3,366.82,367.3,1100.0,357.0745,357.5027,357.0356,357.5027,1100.0
2021-05-24 13:50:00,367.61,367.76,367.48,367.48,795.0,357.8045,357.9505,357.6779,357.6779,795.0
2021-05-24 13:55:00,367.61,367.61,367.25,367.34,1500.0,357.8045,357.8045,357.4541,357.5417,1500.0
2021-05-24 14:00:00,367.46,367.51,367.44,367.51,600.0,357.6585,357.7071,357.639,357.7071,600.0
2021-05-24 14:05:00,367.32,367.62,367.22,367.57,2501.0,357.5222,357.8142,357.4249,357.7655,2501.0
2021-05-24 14:10:00,367.47,367.9,367.47,367.81,900.0,357.6682,358.0867,357.6682,357.9991,900.0
2021-05-24 14:15:00,367.83,368.32,367.82,368.12,2147.0,358.0186,358.4955,358.0089,358.3009,2147.0
2021-05-24 14:20:00,367.84,367.89,367.26,367.65,1452.0,358.0283,358.077,357.4638,357.8434,1452.0
2021-05-24 14:25:00,367.37,367.54,367.19,367.2,811.0,357.5709,357.7363,357.3957,357.4054,811.0
2021-05-24 14:30:00,367.41,367.48,367.27,367.27,500.0,357.6098,357.6779,357.4735,357.4735,500.0
2021-05-24 14:35:00,367.27,367.27,367.27,367.27,0.0,357.4735,357.4735,357.4735,357.4735,0.0
2021-05-24 14:40:00,367.1,367.33,367.1,367.33,500.0,357.3081,357.5319,357.3081,357.5319,500.0
2021-05-24 14:45:00,367.65,368.15,367.51,367.97,3828.0,357.8434,358.3301,357.7071,358.1549,3828.0
2021-05-24 14:50:00,367.75,367.75,366.97,367.25,850.0,357.9407,357.9407,357.1815,357.4541,850.0
2021-05-24 14:55:00,367.16,367.56,367.16,367.47,1100.0,357.3665,357.7558,357.3665,357.6682,1100.0
2021-05-24 15:00:00,367.26,367.36,367.17,367.17,400.0,357.4638,357.5611,357.3762,357.3762,400.0
2021-05-24 15:05:00,367.05,367.59,367.05,367.58,2520.0,357.2594,357.785,357.2594,357.7753,2520.0
2021-05-24 15:10:00,367.25,367.38,367.0,367.0,1500.0,357.4541,357.5806,357.2107,357.2107,1500.0
2021-05-24 15:15:00,366.89,366.93,366.89,366.93,300.0,357.1037,357.1426,357.1037,357.1426,300.0
2021-05-24 15:20:00,366.79,366.93,366.68,366.74,803.0,357.0064,357.1426,356.8993,356.9577,803.0
2021-05-24 15:25:00,366.74,366.93,366.61,366.67,3994.0,356.9577,357.1426,356.8312,356.8896,3994.0
2021-05-24 15:30:00,366.78,366.85,366.39,366.4,2894.0,356.9966,357.0648,356.617,356.6268,2894.0
2021-05-24 15:35:00,366.28,366.34,365.81,365.9,4841.0,356.51,356.5684,356.0525,356.1401,4841.0
2021-05-24 15:40:00,365.75,366.42,365.72,366.23,6009.0,355.9941,356.6462,355.9649,356.4613,6009.0
2021-05-24 15:45:00,366.3,367.05,366.2,367.05,6329.0,356.5294,357.2594,356.4321,357.2594,6329.0
2021-05-24 15:50:00,366.88,366.88,366.05,366.1,7426.0,357.094,357.094,356.2861,356.3348,7426.0
2021-05-24 15:55:00,366.1,366.46,365.57,366.46,19785.0,356.3348,356.6852,355.8189,356.6852,19785.0
2021-05-25 09:30:00,368.38,369.2,367.0,368.55,13157.0,358.5539,359.3521,357.2107,358.7194,13157.0
2021-05-25 09:35:00,368.63,369.07,368.0,369.07,2714.0,358.7973,359.2255,358.1841,359.2255,2714.0
2021-05-25 09:40:00,368.89,370.44,368.89,370.44,1185.0,359.0503,360.559,359.0503,360.559,1185.0
2021-05-25 09:45:00,369.65,370.91,369.53,370.6,5995.0,359.7901,361.0165,359.6733,360.7147,5995.0
2021-05-25 09:50:00,370.12,370.45,368.59,368.59,1618.0,360.2475,360.5687,358.7583,358.7583,1618.0
2021-05-25 09:55:00,369.05,369.22,368.21,368.65,1300.0,359.2061,359.3715,358.3885,358.8167,1300.0
2021-05-25 10:00:00,368.81,368.81,368.0,368.13,7515.0,358.9725,358.9725,358.1841,358.3106,7515.0
2021-05-25 10:05:00,368.52,368.83,368.51,368.83,520.0,358.6902,358.9919,358.6805,358.9919,520.0
2021-05-25 10:10:00,369.06,369.41,368.63,369.11,2200.0,359.2158,359.5565,358.7973,359.2645,2200.0
2021-05-25 10:15:00,369.43,369.64,369.02,369.11,1019.0,359.5759,359.7803,359.1769,359.2645,1019.0
2021-05-25 10:20:00,369.59,369.61,369.28,369.28,415.0,359.7317,359.7511,359.4299,359.4299,415.0
2021-05-25 10:25:00,369.29,369.77,369.29,369.49,600.0,359.4397,359.9069,359.4397,359.6343,600.0
2021-05-25 10:30:00,369.43,369.69,369.32,369.56,1028.0,359.5759,359.829,359.4689,359.7025,1028.0
2021-05-25 10:35:00,369.0,369.0,368.48,368.86,850.0,359.1574,359.1574,358.6513,359.0211,850.0
2021-05-25 10:40:00,368.88,368.88,368.71,368.77,802.0,359.0406,359.0406,358.8751,358.9335,802.0
2021-05-25 10:45:00,368.74,368.74,368.27,368.42,1529.0,358.9043,358.9043,358.4469,358.5929,1529.0
2021-05-25 10:50:00,368.59,368.59,368.4,368.56,300.0,358.7583,358.7583,358.5734,358.7291,300.0
2021-05-25 10:55:00,368.38,368.68,368.38,368.66,715.0,358.5539,358.8459,358.5539,358.8265,715.0
2021-05-25 11:00:00,368.0,368.19,366.46,366.46,3270.0,358.1841,358.369,356.6852,356.6852,3270.0
2021-05-25 11:05:00,366.37,366.37,365.24,365.24,5678.0,356.5976,356.5976,355.4977,355.4977,5678.0
2021-05-25 11:10:00,365.38,365.52,365.19,365.38,4314.0,355.634,355.7702,355.449,355.634,4314.0
2021-05-25 11:15:00,365.38,365.72,365.17,365.19,2894.0,355.634,355.9649,355.4296,355.449,2894.0
2021-05-25 11:20:00,365.39,365.51,365.15,365.44,3083.0,355.6437,355.7605,355.4101,355.6924,3083.0
2021-05-25 11:25:00,365.0,365.0,364.39,364.74,1099.0,355.2641,355.2641,354.6704,355.011,1099.0
2021-05-25 11:30:00,364.64,364.76,363.84,364.31,2567.0,354.9137,355.0305,354.135,354.5925,2567.0
2021-05-25 11:35:00,364.3,364.77,363.91,364.46,2815.0,354.5828,355.0402,354.2032,354.7385,2815.0
2021-05-25 11:40:00,365.13,365.13,364.65,364.82,1708.0,355.3906,355.3906,354.9234,355.0889,1708.0
2021-05-25 11:45:00,365.0,365.01,364.67,364.72,925.0,355.2641,355.2738,354.9429,354.9916,925.0
2021-05-25 11:50:00,364.51,364.73,364.36,364.37,640.0,354.7872,355.0013,354.6412,354.6509,640.0
2021-05-25 11:55:00,364.43,364.83,364.43,364.67,1987.0,354.7093,355.0986,354.7093,354.9429,1987.0
2021-05-25 12:00:00,364.65,364.93,364.65,364.71,2800.0,354.9234,355.196,354.9234,354.9818,2800.0
2021-05-25 12:05:00,364.7,364.7,363.74,364.45,4308.0,354.9721,354.9721,354.0377,354.7288,4308.0
2021-05-25 12:10:00,364.31,364.68,364.17,364.48,1348.0,354.5925,354.9526,354.4562,354.758,1348.0
2021-05-25 12:15:00,364.48,364.48,364.47,364.48,100.0,354.758,354.758,354.7482,354.758,100.0
2021-05-25 12:20:00,364.84,364.84,364.36,364.36,250.0,355.1084,355.1084,354.6412,354.6412,250.0
2021-05-25 12:25:00,364.34,364.54,364.15,364.36,550.0,354.6217,354.8164,354.4368,354.6412,550.0
2021-05-25 12:30:00,364.48,364.51,364.47,364.47,300.0,354.758,354.7872,354.7482,354.7482,300.0
2021-05-25 12:35:00,364.34,364.41,363.97,364.19,800.0,354.6217,354.6898,354.2616,354.4757,800.0
2021-05-25 12:40:00,364.01,364.49,364.01,364.28,400.0,354.3005,354.7677,354.3005,354.5633,400.0
2021-05-25 12:45:00,364.21,364.4,363.99,364.4,400.0,354.4952,354.6801,354.281,354.6801,400.0
2021-05-25 12:50:00,364.23,364.58,364.23,364.58,700.0,354.5146,354.8553,354.5146,354.8553,700.0
2021-05-25 12:55:00,364.52,364.65,364.52,364.65,200.0,354.7969,354.9234,354.7969,354.9234,200.0
2021-05-25 13:00:00,364.79,364.79,364.11,364.11,410.0,355.0597,355.0597,354.3978,354.3978,410.0
2021-05-25 13:05:00,364.15,364.64,364.14,364.64,3060.0,354.4368,354.9137,354.427,354.9137,3060.0
2021-05-25 13:10:00,364.68,365.1,364.68,365.1,913.0,354.9526,355.3614,354.9526,355.3614,913.0
2021-05-25 13:15:00,364.74,365.02,364.74,365.02,300.0,355.011,355.2836,355.011,355.2836,300.0
2021-05-25 13:20:00,364.84,364.84,364.83,364.84,102.0,355.1084,355.1084,355.0986,355.1084,102.0
2021-05-25 13:25:00,364.98,365.03,364.98,365.03,300.0,355.2446,355.2933,355.2446,355.2933,300.0
2021-05-25 13:30:00,364.93,364.93,364.58,364.67,1743.0,355.196,355.196,354.8553,354.9429,1743.0
2021-05-25 13:35:00,364.36,364.4,364.36,364.4,200.0,354.6412,354.6801,354.6412,354.6801,200.0
2021-05-25 13:40:00,364.55,364.58,363.76,364.02,2506.0,354.8261,354.8553,354.0572,354.3102,2506.0
2021-05-25 13:45:00,364.0,364.0,363.57,363.99,1068.0,354.2908,354.2908,353.8722,354.281,1068.0
2021-05-25 13:50:00,364.11,364.44,364.11,364.44,567.0,354.3978,354.719,354.3978,354.719,567.0
2021-05-25 13:55:00,364.58,364.95,364.58,364.77,1663.0,354.8553,355.2154,354.8553,355.0402,1663.0
2021-05-25 14:00:00,364.62,364.62,364.3,364.3,789.0,354.8942,354.8942,354.5828,354.5828,789.0
2021-05-25 14:05:00,364.56,364.75,364.54,364.7,837.0,354.8358,355.0208,354.8164,354.9721,837.0
2021-05-25 14:10:00,364.43,364.5,364.42,364.45,610.0,354.7093,354.7774,354.6996,354.7288,610.0
2021-05-25 14:15:00,364.39,364.39,363.95,363.95,1150.0,354.6704,354.6704,354.2421,354.2421,1150.0
2021-05-25 14:20:00,363.74,363.74,363.74,363.74,100.0,354.0377,354.0377,354.0377,354.0377,100.0
2021-05-25 14:25:00,363.54,363.54,363.43,363.43,704.0,353.843,353.843,353.736,353.736,704.0
2021-05-25 14:30:00,363.5,364.12,363.5,363.99,2849.0,353.8041,354.4076,353.8041,354.281,2849.0
2021-05-25 14:35:00,363.91,364.08,363.67,363.67,700.0,354.2032,354.3686,353.9696,353.9696,700.0
2021-05-25 14:40:00,363.79,364.0,363.77,364.0,961.0,354.0864,354.2908,354.0669,354.2908,961.0
2021-05-25 14:45:00,364.22,364.22,363.29,363.49,1200.0,354.5049,354.5049,353.5997,353.7944,1200.0
2021-05-25 14:50:00,363.55,363.65,363.16,363.2,3285.0,353.8528,353.9501,353.4732,353.5121,3285.0
2021-05-25 14:55:00,363.27,363.5,363.06,363.4,4882.0,353.5802,353.8041,353.3758,353.7068,4882.0
2021-05-25 15:00:00,363.3,363.37,363.0,363.07,1264.0,353.6094,353.6776,353.3174,353.3856,1264.0
2021-05-25 15:05:00,362.76,362.87,362.76,362.81,599.0,353.0838,353.1909,353.0838,353.1325,599.0
2021-05-25 15:10:00,363.0,363.28,363.0,363.28,900.0,353.3174,353.59,353.3174,353.59,900.0
2021-05-25 15:15:00,363.12,363.12,362.63,363.08,1300.0,353.4342,353.4342,352.9573,353.3953,1300.0
2021-05-25 15:20:00,363.23,363.73,363.14,363.5,907.0,353.5413,354.028,353.4537,353.8041,907.0
2021-05-25 15:25:00,363.66,363.84,363.38,363.47,1022.0,353.9598,354.135,353.6873,353.7749,1022.0
2021-05-25 15:30:00,363.25,363.25,362.8,362.86,2735.0,353.5608,353.5608,353.1228,353.1812,2735.0
2021-05-25 15:35:00,362.97,363.0,362.73,362.93,2300.0,353.2882,353.3174,353.0546,353.2493,2300.0
2021-05-25 15:40:00,363.04,363.33,362.76,363.15,2496.0,353.3564,353.6386,353.0838,353.4634,2496.0
2021-05-25 15:45:00,363.17,363.36,362.74,362.74,2648.0,353.4829,353.6678,353.0644,353.0644,2648.0
2021-05-25 15:50:00,362.55,362.75,362.11,362.49,5474.0,352.8794,353.0741,352.4512,352.821,5474.0
2021-05-25 15:55:00,362.36,362.83,362.07,362.38,20786.0,352.6945,353.152,352.4123,352.714,20786.0
2021-05-26 09:30:00,362.95,365.6,362.63,365.6,11919.0,353.2688,355.8481,352.9573,355.8481,11919.0
2021-05-26 09:35:00,365.38,365.85,364.81,365.84,5700.0,355.634,356.0914,355.0792,356.0817,5700.0
2021-05-26 09:40:00,365.66,367.99,365.2,367.36,6555.0,355.9065,358.1743,355.4588,357.5611,6555.0
2021-05-26 09:45:00,366.28,366.31,366.26,366.26,300.0,356.51,356.5392,356.4905,356.4905,300.0
2021-05-26 09:50:00,365.96,365.96,365.02,365.05,600.0,356.1985,356.1985,355.2836,355.3128,600.0
2021-05-26 09:55:00,365.56,365.56,364.49,364.49,500.0,355.8092,355.8092,354.7677,354.7677,500.0
2021-05-26 10:00:00,364.0,365.71,364.0,365.71,900.0,354.2908,355.9552,354.2908,355.9552,900.0
2021-05-26 10:05:00,365.26,365.26,364.16,364.16,700.0,355.5172,355.5172,354.4465,354.4465,700.0
2021-05-26 10:10:00,364.68,364.82,363.94,363.98,3405.0,354.9526,355.0889,354.2324,354.2713,3405.0
2021-05-26 10:15:00,363.96,363.96,363.6,363.6,1300.0,354.2518,354.2518,353.9014,353.9014,1300.0
2021-05-26 10:20:00,363.88,364.4,363.78,364.4,600.0,354.174,354.6801,354.0766,354.6801,600.0
2021-05-26 10:25:00,364.52,364.53,363.12,363.12,989.0,354.7969,354.8066,353.4342,353.4342,989.0
2021-05-26 10:30:00,363.44,364.09,362.68,362.8,8314.0,353.7457,354.3784,353.006,353.1228,8314.0
2021-05-26 10:35:00,362.75,363.87,362.54,363.87,6900.0,353.0741,354.1642,352.8697,354.1642,6900.0
2021-05-26 10:40:00,363.99,364.52,363.9,363.93,2682.0,354.281,354.7969,354.1934,354.2226,2682.0
2021-05-26 10:45:00,364.23,365.2,364.23,365.18,3758.0,354.5146,355.4588,354.5146,355.4393,3758.0
2021-05-26 10:50:00,365.17,365.47,364.95,364.95,500.0,355.4296,355.7216,355.2154,355.2154,500.0
2021-05-26 10:55:00,364.72,365.35,364.55,365.21,3878.0,354.9916,355.6048,354.8261,355.4685,3878.0
2021-05-26 11:00:00,365.35,365.59,364.55,364.6,1415.0,355.6048,355.8384,354.8261,354.8748,1415.0
2021-05-26 11:05:00,364.61,365.28,364.61,365.28,1945.0,354.8845,355.5366,354.8845,355.5366,1945.0
2021-05-26 11:10:00,365.07,365.35,364.98,365.26,12652.0,355.3322,355.6048,355.2446,355.5172,12652.0
2021-05-26 11:15:00,365.2,365.2,363.19,363.59,3169.0,355.4588,355.4588,353.5024,353.8917,3169.0
2021-05-26 11:20:00,364.21,365.18,363.88,364.46,2091.0,354.4952,355.4393,354.174,354.7385,2091.0
2021-05-26 11:25:00,363.63,364.59,363.44,364.59,2213.0,353.9306,354.865,353.7457,354.865,2213.0
2021-05-26 11:30:00,364.49,365.26,364.45,365.25,7791.0,354.7677,355.5172,354.7288,355.5074,7791.0
2021-05-26 11:35:00,364.99,365.23,364.99,365.0,1600.0,355.2544,355.488,355.2544,355.2641,1600.0
2021-05-26 11:40:00,365.11,365.19,364.06,364.25,5455.0,355.3712,355.449,354.3492,354.5341,5455.0
2021-05-26 11:45:00,364.43,364.46,363.64,364.3,5201.0,354.7093,354.7385,353.9404,354.5828,5201.0
2021-05-26 11:50:00,364.3,364.85,364.07,364.07,1099.0,354.5828,355.1181,354.3589,354.3589,1099.0
2021-05-26 11:55:00,364.07,364.64,363.8,364.16,1699.0,354.3589,354.9137,354.0961,354.4465,1699.0
2021-05-26 12:00:00,364.12,364.74,364.0,364.74,1531.0,354.4076,355.011,354.2908,355.011,1531.0
2021-05-26 12:05:00,364.74,365.1,364.69,365.1,2621.0,355.011,355.3614,354.9624,355.3614,2621.0
2021-05-26 12:10:00,365.16,365.16,364.9,365.0,2854.0,355.4198,355.4198,355.1668,355.2641,2854.0
2021-05-26 12:15:00,365.06,365.35,365.0,365.31,1974.0,355.3225,355.6048,355.2641,355.5658,1974.0
2021-05-26 12:20:00,365.31,365.74,365.31,365.33,2120.0,355.5658,355.9844,355.5658,355.5853,2120.0
2021-05-26 12:25:00,365.52,365.92,365.4,365.73,1767.0,355.7702,356.1596,355.6534,355.9746,1767.0
2021-05-26 12:30:00,365.75,366.0,365.75,365.95,804.0,355.9941,356.2374,355.9941,356.1888,804.0
2021-05-26 12:35:00,365.76,365.8,365.23,365.8,1400.0,356.0038,356.0428,355.488,356.0428,1400.0
2021-05-26 12:40:00,365.84,366.04,365.37,365.68,2271.0,356.0817,356.2764,355.6242,355.926,2271.0
2021-05-26 12:45:00,365.68,365.97,365.68,365.97,700.0,355.926,356.2082,355.926,356.2082,700.0
2021-05-26 12:50:00,366.03,366.03,365.75,365.75,5984.0,356.2666,356.2666,355.9941,355.9941,5984.0
2021-05-26 12:55:00,365.76,365.92,365.63,365.73,809.0,356.0038,356.1596,355.8773,355.9746,809.0
2021-05-26 13:00:00,365.82,366.14,365.79,365.84,1590.0,356.0622,356.3737,356.033,356.0817,1590.0
2021-05-26 13:05:00,365.92,366.54,365.78,366.14,5281.0,356.1596,356.763,356.0233,356.3737,5281.0
2021-05-26 13:10:00,366.26,366.26,366.15,366.15,200.0,356.4905,356.4905,356.3834,356.3834,200.0
2021-05-26 13:15:00,365.97,366.11,365.95,366.11,500.0,356.2082,356.3445,356.1888,356.3445,500.0
2021-05-26 13:20:00,366.0,366.2,365.85,366.2,700.0,356.2374,356.4321,356.0914,356.4321,700.0
2021-05-26 13:25:00,366.09,366.09,365.84,365.98,1100.0,356.325,356.325,356.0817,356.218,1100.0
2021-05-26 13:30:00,366.15,366.48,365.85,366.17,4330.0,356.3834,356.7046,356.0914,356.4029,4330.0
2021-05-26 13:35:00,365.98,366.18,365.98,366.17,1900.0,356.218,356.4126,356.218,356.4029,1900.0
2021-05-26 13:40:00,366.22,366.38,366.15,366.19,1104.0,356.4516,356.6073,356.3834,356.4224,1104.0
2021-05-26 13:45:00,366.2,366.91,366.19,366.42,4464.0,356.4321,357.1231,356.4224,356.6462,4464.0
2021-05-26 13:50:00,366.51,366.67,366.06,366.61,1427.0,356.7338,356.8896,356.2958,356.8312,1427.0
2021-05-26 13:55:00,366.88,367.59,366.84,367.56,4669.0,357.094,357.785,357.055,357.7558,4669.0
2021-05-26 14:00:00,367.69,368.0,367.35,367.69,1845.0,357.8823,358.1841,357.5514,357.8823,1845.0
2021-05-26 14:05:00,367.77,368.47,367.74,368.4,2059.0,357.9602,358.6415,357.931,358.5734,2059.0
2021-05-26 14:10:00,368.47,368.61,368.12,368.12,1179.0,358.6415,358.7778,358.3009,358.3009,1179.0
2021-05-26 14:15:00,368.25,368.25,367.78,367.89,648.0,358.4274,358.4274,357.9699,358.077,648.0
2021-05-26 14:20:00,367.99,369.05,367.99,369.05,2383.0,358.1743,359.2061,358.1743,359.2061,2383.0
2021-05-26 14:25:00,368.82,369.28,368.67,369.28,2455.0,358.9822,359.4299,358.8362,359.4299,2455.0
2021-05-26 14:30:00,369.05,369.69,368.97,369.69,1400.0,359.2061,359.829,359.1282,359.829,1400.0
2021-05-26 14:35:00,369.22,369.59,369.03,369.5,2081.0,359.3715,359.7317,359.1866,359.6441,2081.0
2021-05-26 14:40:00,369.29,369.72,369.29,369.72,1660.0,359.4397,359.8582,359.4397,359.8582,1660.0
2021-05-26 14:45:00,369.72,369.72,368.75,368.75,3582.0,359.8582,359.8582,358.9141,358.9141,3582.0
2021-05-26 14:50:00,368.89,368.89,368.53,368.56,8000.0,359.0503,359.0503,358.6999,358.7291,8000.0
2021-05-26 14:55:00,368.37,368.44,368.08,368.38,2200.0,358.5442,358.6123,358.2619,358.5539,2200.0
2021-05-26 15:00:00,368.3,368.53,368.2,368.53,4793.0,358.4761,358.6999,358.3787,358.6999,4793.0
2021-05-26 15:05:00,368.52,368.83,368.38,368.63,2464.0,358.6902,358.9919,358.5539,358.7973,2464.0
2021-05-26 15:10:00,368.43,368.84,368.24,368.61,2280.0,358.6026,359.0017,358.4177,358.7778,2280.0
2021-05-26 15:15:00,368.76,368.76,368.09,368.09,3823.0,358.9238,358.9238,358.2717,358.2717,3823.0
2021-05-26 15:20:00,368.33,368.33,367.72,367.72,2701.0,358.5053,358.5053,357.9115,357.9115,2701.0
2021-05-26 15:25:00,367.75,367.98,367.55,367.98,2754.0,357.9407,358.1646,357.7461,358.1646,2754.0
2021-05-26 15:30:00,367.97,368.44,367.97,368.27,4187.0,358.1549,358.6123,358.1549,358.4469,4187.0
2021-05-26 15:35:00,368.32,368.54,368.12,368.31,5700.0,358.4955,358.7097,358.3009,358.4858,5700.0
2021-05-26 15:40:00,368.39,368.63,368.23,368.39,8375.0,358.5637,358.7973,358.4079,358.5637,8375.0
2021-05-26 15:45:00,368.54,368.61,368.35,368.45,6840.0,358.7097,358.7778,358.5247,358.6221,6840.0
2021-05-26 15:50:00,368.53,368.61,368.04,368.21,16773.0,358.6999,358.7778,358.223,358.3885,16773.0
2021-05-26 15:55:00,368.24,368.7,367.98,368.01,37822.0,358.4177,358.8654,358.1646,358.1938,37822.0
2021-05-27 09:30:00,372.4,372.4,372.4,372.4,100.0,362.4667,362.4667,362.4667,362.4667,100.0
2021-05-27 09:35:00,374.99,374.99,371.18,373.77,19529.0,364.9876,364.9876,361.2793,363.8002,19529.0
2021-05-27 09:40:00,373.13,373.67,372.35,373.31,1500.0,363.1772,363.7028,362.418,363.3524,1500.0
2021-05-27 09:45:00,373.6,374.0,372.67,373.96,4653.0,363.6347,364.024,362.7295,363.9851,4653.0
2021-05-27 09:50:00,374.0,375.11,373.66,374.61,10140.0,364.024,365.1044,363.6931,364.6178,10140.0
2021-05-27 09:55:00,374.67,375.26,374.41,374.65,3295.0,364.6762,365.2504,364.4231,364.6567,3295.0
2021-05-27 10:00:00,374.36,374.6,373.5,374.54,10011.0,364.3744,364.608,363.5374,364.5496,10011.0
2021-05-27 10:05:00,374.36,374.83,373.6,374.15,2600.0,364.3744,364.8319,363.6347,364.17,2600.0
2021-05-27 10:10:00,374.17,374.32,372.34,374.1,9662.0,364.1895,364.3355,362.4083,364.1214,9662.0
2021-05-27 10:15:00,374.0,374.25,373.21,373.42,2667.0,364.024,364.2674,363.2551,363.4595,2667.0
2021-05-27 10:20:00,373.45,373.5,371.55,372.97,3624.0,363.4887,363.5374,361.6394,363.0215,3624.0
2021-05-27 10:25:00,373.0,373.83,372.75,373.66,3730.0,363.0507,363.8586,362.8074,363.6931,3730.0
2021-05-27 10:30:00,373.63,374.58,373.63,374.38,4331.0,363.6639,364.5886,363.6639,364.3939,4331.0
2021-05-27 10:35:00,374.57,375.95,374.55,375.95,5702.0,364.5788,365.922,364.5594,365.922,5702.0
2021-05-27 10:40:00,375.58,376.19,375.39,375.7,2500.0,365.5619,366.1556,365.377,365.6787,2500.0
2021-05-27 10:45:00,375.66,375.84,375.42,375.84,1838.0,365.6398,365.815,365.4062,365.815,1838.0
2021-05-27 10:50:00,375.78,375.8,374.91,375.8,3267.0,365.7566,365.776,364.9098,365.776,3267.0
2021-05-27 10:55:00,375.66,376.07,375.36,376.07,2210.0,365.6398,366.0388,365.3478,366.0388,2210.0
2021-05-27 11:00:00,376.0,376.16,375.02,375.03,6128.0,365.9707,366.1264,365.0168,365.0266,6128.0
2021-05-27 11:05:00,375.17,375.7,374.91,375.7,2857.0,365.1628,365.6787,364.9098,365.6787,2857.0
2021-05-27 11:10:00,375.68,376.03,375.58,375.84,3700.0,365.6592,365.9999,365.5619,365.815,3700.0
2021-05-27 11:15:00,375.73,375.73,374.87,375.13,1300.0,365.7079,365.7079,364.8708,365.1239,1300.0
2021-05-27 11:20:00,374.8,374.83,374.12,374.69,2600.0,364.8027,364.8319,364.1408,364.6956,2600.0
2021-05-27 11:25:00,374.89,375.38,374.11,374.4,3526.0,364.8903,365.3672,364.1311,364.4134,3526.0
2021-05-27 11:30:00,374.27,374.55,373.9,374.05,5040.0,364.2868,364.5594,363.9267,364.0727,5040.0
2021-05-27 11:35:00,374.14,374.53,374.14,374.44,1800.0,364.1603,364.5399,364.1603,364.4523,1800.0
2021-05-27 11:40:00,374.66,374.89,374.22,374.55,960.0,364.6664,364.8903,364.2382,364.5594,960.0
2021-05-27 11:45:00,374.45,374.45,373.78,373.78,900.0,364.462,364.462,363.8099,363.8099,900.0
2021-05-27 11:50:00,374.07,374.42,374.07,374.42,1100.0,364.0922,364.4328,364.0922,364.4328,1100.0
2021-05-27 11:55:00,374.82,374.98,374.64,374.96,1300.0,364.8222,364.9779,364.647,364.9584,1300.0
2021-05-27 12:00:00,374.72,374.96,374.48,374.96,820.0,364.7248,364.9584,364.4912,364.9584,820.0
2021-05-27 12:05:00,374.73,374.77,374.7,374.7,400.0,364.7346,364.7735,364.7054,364.7054,400.0
2021-05-27 12:10:00,374.59,374.59,374.07,374.07,610.0,364.5983,364.5983,364.0922,364.0922,610.0
2021-05-27 12:15:00,373.89,374.96,373.89,374.96,2107.0,363.917,364.9584,363.917,364.9584,2107.0
2021-05-27 12:20:00,375.21,375.37,375.15,375.18,2946.0,365.2018,365.3575,365.1434,365.1726,2946.0
2021-05-27 12:25:00,375.05,375.05,374.44,374.61,500.0,365.046,365.046,364.4523,364.6178,500.0
2021-05-27 12:30:00,374.68,375.27,374.42,374.42,2606.0,364.6859,365.2602,364.4328,364.4328,2606.0
2021-05-27 12:35:00,374.25,374.25,373.62,373.97,500.0,364.2674,364.2674,363.6542,363.9948,500.0
2021-05-27 12:40:00,373.84,374.3,373.75,374.15,2428.0,363.8683,364.316,363.7807,364.17,2428.0
2021-05-27 12:45:00,374.54,374.54,374.03,374.33,5100.0,364.5496,364.5496,364.0532,364.3452,5100.0
2021-05-27 12:50:00,374.45,374.93,374.45,374.9,1200.0,364.462,364.9292,364.462,364.9,1200.0
2021-05-27 12:55:00,374.91,375.05,374.59,374.6,1750.0,364.9098,365.046,364.5983,364.608,1750.0
2021-05-27 13:00:00,374.65,374.7,374.11,374.36,2104.0,364.6567,364.7054,364.1311,364.3744,2104.0
2021-05-27 13:05:00,374.13,374.77,374.13,374.66,1332.0,364.1506,364.7735,364.1506,364.6664,1332.0
2021-05-27 13:10:00,374.6,374.78,374.6,374.72,926.0,364.608,364.7832,364.608,364.7248,926.0
2021-05-27 13:15:00,374.64,374.83,374.14,374.26,1603.0,364.647,364.8319,364.1603,364.2771,1603.0
2021-05-27 13:20:00,373.98,374.09,373.62,373.63,3990.0,364.0046,364.1116,363.6542,363.6639,3990.0
2021-05-27 13:25:00,373.64,373.98,373.61,373.61,2697.0,363.6736,364.0046,363.6444,363.6444,2697.0
2021-05-27 13:30:00,373.33,373.33,373.06,373.17,1734.0,363.3719,363.3719,363.1091,363.2162,1734.0
2021-05-27 13:35:00,373.18,373.67,373.05,373.67,2000.0,363.2259,363.7028,363.0994,363.7028,2000.0
2021-05-27 13:40:00,373.61,373.75,372.99,373.42,2156.0,363.6444,363.7807,363.041,363.4595,2156.0
2021-05-27 13:45:00,373.59,373.88,373.44,373.45,1000.0,363.625,363.9072,363.479,363.4887,1000.0
2021-05-27 13:50:00,373.37,373.43,372.95,373.38,1400.0,363.4108,363.4692,363.002,363.4206,1400.0
2021-05-27 13:55:00,373.42,373.49,372.8,372.8,2000.0,363.4595,363.5276,362.856,362.856,2000.0
2021-05-27 14:00:00,372.66,373.4,372.54,373.01,3767.0,362.7198,363.44,362.603,363.0604,3767.0
2021-05-27 14:05:00,372.86,372.86,372.18,372.56,2000.0,362.9144,362.9144,362.2526,362.6224,2000.0
2021-05-27 14:10:00,372.6,372.87,372.23,372.62,2052.0,362.6614,362.9242,362.3012,362.6808,2052.0
2021-05-27 14:15:00,372.91,373.54,372.78,373.11,5740.0,362.9631,363.5763,362.8366,363.1578,5740.0
2021-05-27 14:20:00,372.94,373.25,372.52,373.05,3058.0,362.9923,363.294,362.5835,363.0994,3058.0
2021-05-27 14:25:00,373.16,373.21,372.26,372.27,2800.0,363.2064,363.2551,362.3304,362.3402,2800.0
2021-05-27 14:30:00,372.19,372.2,371.18,371.25,6116.0,362.2623,362.272,361.2793,361.3474,6116.0
2021-05-27 14:35:00,371.38,371.84,371.25,371.28,1500.0,361.4739,361.9216,361.3474,361.3766,1500.0
2021-05-27 14:40:00,371.37,371.42,371.15,371.31,1967.0,361.4642,361.5129,361.2501,361.4058,1967.0
2021-05-27 14:45:00,371.32,371.32,370.91,371.07,2997.0,361.4155,361.4155,361.0165,361.1722,2997.0
2021-05-27 14:50:00,371.25,371.55,371.03,371.42,3317.0,361.3474,361.6394,361.1333,361.5129,3317.0
2021-05-27 14:55:00,371.36,371.41,371.16,371.3,2466.0,361.4545,361.5031,361.2598,361.3961,2466.0
2021-05-27 15:00:00,371.21,371.33,370.65,371.04,4404.0,361.3085,361.4253,360.7634,361.143,4404.0
2021-05-27 15:05:00,371.08,371.08,370.87,371.05,1783.0,361.1819,361.1819,360.9775,361.1527,1783.0
2021-05-27 15:10:00,371.06,371.06,370.63,370.68,2800.0,361.1625,361.1625,360.7439,360.7926,2800.0
2021-05-27 15:15:00,370.61,370.83,370.61,370.68,1100.0,360.7245,360.9386,360.7245,360.7926,1100.0
2021-05-27 15:20:00,370.5,370.52,370.15,370.52,2727.0,360.6174,360.6369,360.2767,360.6369,2727.0
2021-05-27 15:25:00,370.52,370.79,370.42,370.46,3700.0,360.6369,360.8997,360.5395,360.5785,3700.0
2021-05-27 15:30:00,370.64,371.27,370.6,371.27,7463.0,360.7537,361.3669,360.7147,361.3669,7463.0
2021-05-27 15:35:00,371.27,371.3,370.45,370.61,3689.0,361.3669,361.3961,360.5687,360.7245,3689.0
2021-05-27 15:40:00,370.55,370.68,370.33,370.47,3300.0,360.6661,360.7926,360.4519,360.5882,3300.0
2021-05-27 15:45:00,370.44,371.08,370.44,370.73,6175.0,360.559,361.1819,360.559,360.8413,6175.0
2021-05-27 15:50:00,370.88,372.03,370.63,372.03,19433.0,360.9873,362.1066,360.7439,362.1066,19433.0
2021-05-27 15:55:00,371.71,371.71,370.52,370.65,43507.0,361.7951,361.7951,360.6369,360.7634,43507.0
2021-05-28 09:30:00,370.46,372.34,367.93,368.79,7343.0,361.1436,362.9764,358.6773,359.5156,7343.0
2021-05-28 09:35:00,367.45,368.36,365.18,365.91,4452.0,358.2093,359.0965,355.9964,356.7081,4452.0
2021-05-28 09:40:00,365.93,366.03,363.06,363.27,3764.0,356.7276,356.825,353.9297,354.1345,3764.0
2021-05-28 09:45:00,364.85,365.53,364.35,365.15,3056.0,355.6747,356.3376,355.1873,355.9672,3056.0
2021-05-28 09:50:00,364.71,365.88,364.71,365.87,2450.0,355.5382,356.6788,355.5382,356.6691,2450.0
2021-05-28 09:55:00,366.0,366.0,364.06,364.61,9125.0,356.7958,356.7958,354.9046,355.4408,9125.0
2021-05-28 10:00:00,364.75,365.0,363.43,363.81,4626.0,355.5772,355.821,354.2904,354.6609,4626.0
2021-05-28 10:05:00,364.13,364.13,363.6,363.74,3168.0,354.9728,354.9728,354.4562,354.5926,3168.0
2021-05-28 10:10:00,363.93,365.33,363.93,364.41,1602.0,354.7779,356.1427,354.7779,355.2458,1602.0
2021-05-28 10:15:00,364.81,365.33,363.81,363.9,5177.0,355.6357,356.1427,354.6609,354.7486,5177.0
2021-05-28 10:20:00,363.9,364.95,363.66,364.66,1635.0,354.7486,355.7722,354.5147,355.4895,1635.0
2021-05-28 10:25:00,364.36,364.58,363.68,364.54,1700.0,355.197,355.4115,354.5341,355.3725,1700.0
2021-05-28 10:30:00,364.85,364.96,364.47,364.68,3915.0,355.6747,355.782,355.3043,355.509,3915.0
2021-05-28 10:35:00,364.67,364.67,363.83,364.02,3063.0,355.4993,355.4993,354.6804,354.8656,3063.0
2021-05-28 10:40:00,363.93,364.32,363.17,364.05,7789.0,354.7779,355.1581,354.037,354.8948,7789.0
2021-05-28 10:45:00,364.14,364.59,363.85,363.97,1200.0,354.9826,355.4213,354.6999,354.8169,1200.0
2021-05-28 10:50:00,364.0,364.9,364.0,364.56,2000.0,354.8461,355.7235,354.8461,355.392,2000.0
2021-05-28 10:55:00,364.53,364.92,364.25,364.25,2090.0,355.3628,355.743,355.0898,355.0898,2090.0
2021-05-28 11:00:00,364.44,364.64,363.81,364.37,4214.0,355.275,355.47,354.6609,355.2068,4214.0
2021-05-28 11:05:00,364.22,364.88,364.0,364.59,1400.0,355.0606,355.704,354.8461,355.4213,1400.0
2021-05-28 11:10:00,364.81,365.13,364.68,364.99,2120.0,355.6357,355.9477,355.509,355.8112,2120.0
2021-05-28 11:15:00,365.0,365.06,364.67,364.69,2156.0,355.821,355.8794,355.4993,355.5187,2156.0
2021-05-28 11:20:00,364.69,365.33,364.69,364.83,1522.0,355.5187,356.1427,355.5187,355.6552,1522.0
2021-05-28 11:25:00,364.82,365.57,364.82,365.56,10200.0,355.6455,356.3766,355.6455,356.3669,10200.0
2021-05-28 11:30:00,365.69,365.95,365.44,365.95,1086.0,356.4936,356.7471,356.2499,356.7471,1086.0
2021-05-28 11:35:00,365.99,366.51,365.96,366.07,4001.0,356.7861,357.293,356.7568,356.864,4001.0
2021-05-28 11:40:00,366.02,366.2,365.92,366.19,2373.0,356.8153,356.9908,356.7178,356.981,2373.0
2021-05-28 11:45:00,366.51,366.51,365.64,365.82,1300.0,357.293,357.293,356.4449,356.6203,1300.0
2021-05-28 11:50:00,366.07,366.09,365.36,365.36,950.0,356.864,356.8835,356.1719,356.1719,950.0
2021-05-28 11:55:00,365.78,366.17,365.63,365.93,1783.0,356.5813,356.9615,356.4351,356.7276,1783.0
2021-05-28 12:00:00,366.24,366.24,365.81,366.24,1000.0,357.0298,357.0298,356.6106,357.0298,1000.0
2021-05-28 12:05:00,365.87,366.39,365.78,366.12,900.0,356.6691,357.176,356.5813,356.9128,900.0
2021-05-28 12:10:00,365.85,366.39,365.68,366.04,800.0,356.6496,357.176,356.4839,356.8348,800.0
2021-05-28 12:15:00,366.01,366.3,365.46,365.46,947.0,356.8056,357.0883,356.2694,356.2694,947.0
2021-05-28 12:20:00,366.08,366.08,365.55,365.8,600.0,356.8738,356.8738,356.3571,356.6008,600.0
2021-05-28 12:25:00,365.79,365.99,365.57,365.74,1730.0,356.5911,356.7861,356.3766,356.5423,1730.0
2021-05-28 12:30:00,365.89,366.17,365.52,365.56,2100.0,356.6886,356.9615,356.3279,356.3669,2100.0
2021-05-28 12:35:00,365.45,365.8,365.41,365.8,500.0,356.2596,356.6008,356.2206,356.6008,500.0
2021-05-28 12:40:00,365.82,365.82,365.27,365.4,500.0,356.6203,356.6203,356.0842,356.2109,500.0
2021-05-28 12:45:00,365.21,365.75,364.56,364.56,3498.0,356.0257,356.5521,355.392,355.392,3498.0
2021-05-28 12:50:00,364.93,365.38,364.73,364.96,7196.0,355.7527,356.1914,355.5577,355.782,7196.0
2021-05-28 12:55:00,364.81,365.1,364.51,364.51,1240.0,355.6357,355.9184,355.3433,355.3433,1240.0
2021-05-28 13:00:00,364.75,364.98,364.35,364.98,1119.0,355.5772,355.8015,355.1873,355.8015,1119.0
2021-05-28 13:05:00,364.69,365.22,364.69,365.22,1200.0,355.5187,356.0354,355.5187,356.0354,1200.0
2021-05-28 13:10:00,365.1,365.39,365.03,365.03,800.0,355.9184,356.2011,355.8502,355.8502,800.0
2021-05-28 13:15:00,365.18,365.88,364.85,365.3,5180.0,355.9964,356.6788,355.6747,356.1134,5180.0
2021-05-28 13:20:00,364.82,365.75,364.08,364.08,6984.0,355.6455,356.5521,354.9241,354.9241,6984.0
2021-05-28 13:25:00,364.13,365.1,364.08,365.0,2208.0,354.9728,355.9184,354.9241,355.821,2208.0
2021-05-28 13:30:00,364.87,365.0,364.0,364.55,8519.0,355.6942,355.821,354.8461,355.3823,8519.0
2021-05-28 13:35:00,364.4,364.62,364.0,364.0,1090.0,355.236,355.4505,354.8461,354.8461,1090.0
2021-05-28 13:40:00,364.0,364.49,363.95,364.25,5520.0,354.8461,355.3238,354.7974,355.0898,5520.0
2021-05-28 13:45:00,364.19,364.67,363.8,364.44,2078.0,355.0313,355.4993,354.6511,355.275,2078.0
2021-05-28 13:50:00,364.96,365.25,364.68,365.21,1400.0,355.782,356.0647,355.509,356.0257,1400.0
2021-05-28 13:55:00,365.43,365.64,365.07,365.08,1368.0,356.2401,356.4449,355.8892,355.8989,1368.0
2021-05-28 14:00:00,365.08,365.36,365.07,365.24,1400.0,355.8989,356.1719,355.8892,356.0549,1400.0
2021-05-28 14:05:00,365.16,365.32,365.04,365.04,923.0,355.9769,356.1329,355.8599,355.8599,923.0
2021-05-28 14:10:00,365.24,365.59,365.01,365.35,1866.0,356.0549,356.3961,355.8307,356.1622,1866.0
2021-05-28 14:15:00,365.24,365.24,364.7,364.7,601.0,356.0549,356.0549,355.5285,355.5285,601.0
2021-05-28 14:20:00,365.14,365.38,365.11,365.11,1101.0,355.9574,356.1914,355.9282,355.9282,1101.0
2021-05-28 14:25:00,365.2,365.22,365.13,365.13,400.0,356.0159,356.0354,355.9477,355.9477,400.0
2021-05-28 14:30:00,365.18,365.38,364.8,365.38,4570.0,355.9964,356.1914,355.626,356.1914,4570.0
2021-05-28 14:35:00,365.2,365.2,365.07,365.18,718.0,356.0159,356.0159,355.8892,355.9964,718.0
2021-05-28 14:40:00,364.98,365.11,364.89,365.08,1000.0,355.8015,355.9282,355.7137,355.8989,1000.0
2021-05-28 14:45:00,365.13,365.33,364.88,365.33,1983.0,355.9477,356.1427,355.704,356.1427,1983.0
2021-05-28 14:50:00,365.42,365.42,365.11,365.14,2100.0,356.2304,356.2304,355.9282,355.9574,2100.0
2021-05-28 14:55:00,365.21,365.23,365.05,365.05,500.0,356.0257,356.0452,355.8697,355.8697,500.0
2021-05-28 15:00:00,365.04,365.5,364.9,365.42,2142.0,355.8599,356.3084,355.7235,356.2304,2142.0
2021-05-28 15:05:00,365.44,365.58,365.41,365.56,1200.0,356.2499,356.3864,356.2206,356.3669,1200.0
2021-05-28 15:10:00,365.56,365.66,365.41,365.66,2400.0,356.3669,356.4644,356.2206,356.4644,2400.0
2021-05-28 15:15:00,365.61,365.69,365.55,365.59,2900.0,356.4156,356.4936,356.3571,356.3961,2900.0
2021-05-28 15:20:00,365.53,365.62,365.18,365.47,1200.0,356.3376,356.4254,355.9964,356.2791,1200.0
2021-05-28 15:25:00,365.47,365.72,365.42,365.57,2748.0,356.2791,356.5228,356.2304,356.3766,2748.0
2021-05-28 15:30:00,365.51,365.6,365.32,365.52,3500.0,356.3181,356.4059,356.1329,356.3279,3500.0
2021-05-28 15:35:00,365.39,365.39,364.67,364.74,10292.0,356.2011,356.2011,355.4993,355.5675,10292.0
2021-05-28 15:40:00,364.66,364.75,364.09,364.25,5848.0,355.4895,355.5772,354.9338,355.0898,5848.0
2021-05-28 15:45:00,364.12,364.27,363.89,364.15,6558.0,354.9631,355.1093,354.7389,354.9923,6558.0
2021-05-28 15:50:00,364.21,365.45,364.01,364.27,15774.0,355.0508,356.2596,354.8558,355.1093,15774.0
2021-05-28 15:55:00,364.08,364.1,363.52,363.63,24932.0,354.9241,354.9436,354.3782,354.4854,24932.0
2021-06-01 09:30:00,367.93,369.0,367.29,367.85,52226.0,358.6773,359.7204,358.0534,358.5993,52226.0
2021-06-01 09:35:00,367.59,367.73,365.0,365.0,860.0,358.3458,358.4823,355.821,355.821,860.0
2021-06-01 09:40:00,366.0,366.0,365.61,365.61,500.0,356.7958,356.7958,356.4156,356.4156,500.0
2021-06-01 09:45:00,365.67,366.86,365.26,366.03,4200.0,356.4741,357.6342,356.0744,356.825,4200.0
2021-06-01 09:50:00,365.65,367.0,365.25,366.94,1629.0,356.4546,357.7707,356.0647,357.7122,1629.0
2021-06-01 09:55:00,367.0,367.0,365.68,366.33,3317.0,357.7707,357.7707,356.4839,357.1175,3317.0
2021-06-01 10:00:00,366.95,367.27,366.33,366.89,2053.0,357.7219,358.0339,357.1175,357.6634,2053.0
2021-06-01 10:05:00,366.94,367.06,366.23,366.23,1922.0,357.7122,357.8291,357.02,357.02,1922.0
2021-06-01 10:10:00,366.13,366.13,365.14,365.77,7379.0,356.9225,356.9225,355.9574,356.5716,7379.0
2021-06-01 10:15:00,365.39,366.12,365.23,365.87,1909.0,356.2011,356.9128,356.0452,356.6691,1909.0
2021-06-01 10:20:00,365.87,366.21,365.45,365.45,1321.0,356.6691,357.0005,356.2596,356.2596,1321.0
2021-06-01 10:25:00,365.44,365.72,364.16,364.63,1841.0,356.2499,356.5228,355.0021,355.4603,1841.0
2021-06-01 10:30:00,364.63,365.68,364.53,365.25,4011.0,355.4603,356.4839,355.3628,356.0647,4011.0
2021-06-01 10:35:00,365.27,365.27,363.97,364.23,1360.0,356.0842,356.0842,354.8169,355.0703,1360.0
2021-06-01 10:40:00,364.27,364.74,364.27,364.55,1900.0,355.1093,355.5675,355.1093,355.3823,1900.0
2021-06-01 10:45:00,364.0,364.12,363.83,363.88,900.0,354.8461,354.9631,354.6804,354.7291,900.0
2021-06-01 10:50:00,363.97,364.33,363.69,363.69,1637.0,354.8169,355.1678,354.5439,354.5439,1637.0
2021-06-01 10:55:00,363.95,364.27,363.95,364.27,740.0,354.7974,355.1093,354.7974,355.1093,740.0
2021-06-01 11:00:00,364.43,364.8,364.43,364.8,700.0,355.2653,355.626,355.2653,355.626,700.0
2021-06-01 11:05:00,364.98,365.49,364.98,365.47,1641.0,355.8015,356.2986,355.8015,356.2791,1641.0
2021-06-01 11:10:00,365.38,365.79,365.27,365.79,2797.0,356.1914,356.5911,356.0842,356.5911,2797.0
2021-06-01 11:15:00,365.46,365.46,365.04,365.3,1502.0,356.2694,356.2694,355.8599,356.1134,1502.0
2021-06-01 11:20:00,365.39,365.39,365.04,365.14,2140.0,356.2011,356.2011,355.8599,355.9574,2140.0
2021-06-01 11:25:00,365.34,365.34,364.6,364.6,640.0,356.1524,356.1524,355.431,355.431,640.0
2021-06-01 11:30:00,364.54,365.75,364.54,365.3,4561.0,355.3725,356.5521,355.3725,356.1134,4561.0
2021-06-01 11:35:00,365.52,365.52,365.16,365.5,900.0,356.3279,356.3279,355.9769,356.3084,900.0
2021-06-01 11:40:00,365.66,365.78,365.61,365.78,900.0,356.4644,356.5813,356.4156,356.5813,900.0
2021-06-01 11:45:00,365.8,365.87,365.36,365.54,2033.0,356.6008,356.6691,356.1719,356.3474,2033.0
2021-06-01 11:50:00,365.74,365.81,365.65,365.75,900.0,356.5423,356.6106,356.4546,356.5521,900.0
2021-06-01 11:55:00,365.81,366.19,365.81,365.87,1168.0,356.6106,356.981,356.6106,356.6691,1168.0
2021-06-01 12:00:00,365.69,366.16,365.69,366.0,1407.0,356.4936,356.9518,356.4936,356.7958,1407.0
2021-06-01 12:05:00,366.0,366.02,365.5,365.85,1437.0,356.7958,356.8153,356.3084,356.6496,1437.0
2021-06-01 12:10:00,366.0,366.15,365.75,366.04,1300.0,356.7958,356.942,356.5521,356.8348,1300.0
2021-06-01 12:15:00,366.45,366.76,366.43,366.53,700.0,357.2345,357.5367,357.215,357.3125,700.0
2021-06-01 12:20:00,366.69,366.73,366.49,366.65,1444.0,357.4685,357.5074,357.2735,357.4295,1444.0
2021-06-01 12:25:00,366.58,366.59,365.6,365.71,3319.0,357.3612,357.371,356.4059,356.5131,3319.0
2021-06-01 12:30:00,365.67,365.92,365.56,365.92,1150.0,356.4741,356.7178,356.3669,356.7178,1150.0
2021-06-01 12:35:00,366.0,366.32,365.81,365.83,5959.0,356.7958,357.1078,356.6106,356.6301,5959.0
2021-06-01 12:40:00,365.99,366.28,365.7,365.75,3552.0,356.7861,357.0688,356.5033,356.5521,3552.0
2021-06-01 12:45:00,365.63,365.87,365.56,365.56,2348.0,356.4351,356.6691,356.3669,356.3669,2348.0
2021-06-01 12:50:00,365.45,365.5,365.44,365.5,360.0,356.2596,356.3084,356.2499,356.3084,360.0
2021-06-01 12:55:00,365.44,365.47,364.93,365.17,2028.0,356.2499,356.2791,355.7527,355.9867,2028.0
2021-06-01 13:00:00,365.34,365.34,365.06,365.09,903.0,356.1524,356.1524,355.8794,355.9087,903.0
2021-06-01 13:05:00,364.91,364.91,364.69,364.69,1174.0,355.7332,355.7332,355.5187,355.5187,1174.0
2021-06-01 13:10:00,364.51,364.55,364.33,364.55,400.0,355.3433,355.3823,355.1678,355.3823,400.0
2021-06-01 13:15:00,364.51,364.55,364.25,364.25,1100.0,355.3433,355.3823,355.0898,355.0898,1100.0
2021-06-01 13:20:00,364.58,364.58,364.25,364.25,700.0,355.4115,355.4115,355.0898,355.0898,700.0
2021-06-01 13:25:00,364.41,364.41,364.35,364.35,200.0,355.2458,355.2458,355.1873,355.1873,200.0
2021-06-01 13:30:00,364.29,364.29,363.81,364.07,2367.0,355.1288,355.1288,354.6609,354.9143,2367.0
2021-06-01 13:35:00,364.19,364.72,364.19,364.61,668.0,355.0313,355.548,355.0313,355.4408,668.0
2021-06-01 13:40:00,364.18,364.19,364.04,364.04,300.0,355.0216,355.0313,354.8851,354.8851,300.0
2021-06-01 13:45:00,364.16,364.52,364.0,364.52,1588.0,355.0021,355.353,354.8461,355.353,1588.0
2021-06-01 13:50:00,364.28,364.52,364.28,364.52,400.0,355.1191,355.353,355.1191,355.353,400.0
2021-06-01 13:55:00,364.41,364.78,364.39,364.78,1503.0,355.2458,355.6065,355.2263,355.6065,1503.0
2021-06-01 14:00:00,364.82,364.82,364.33,364.4,1710.0,355.6455,355.6455,355.1678,355.236,1710.0
2021-06-01 14:05:00,364.65,364.83,364.6,364.66,500.0,355.4798,355.6552,355.431,355.4895,500.0
2021-06-01 14:10:00,364.77,364.77,364.65,364.65,200.0,355.5967,355.5967,355.4798,355.4798,200.0
2021-06-01 14:15:00,364.87,365.16,364.87,365.16,800.0,355.6942,355.9769,355.6942,355.9769,800.0
2021-06-01 14:20:00,365.38,365.38,365.36,365.37,400.0,356.1914,356.1914,356.1719,356.1816,400.0
2021-06-01 14:25:00,365.54,365.79,365.27,365.75,2566.0,356.3474,356.5911,356.0842,356.5521,2566.0
2021-06-01 14:30:00,365.65,365.79,365.57,365.57,1900.0,356.4546,356.5911,356.3766,356.3766,1900.0
2021-06-01 14:35:00,365.69,365.93,365.2,365.41,5861.0,356.4936,356.7276,356.0159,356.2206,5861.0
2021-06-01 14:40:00,365.3,365.77,365.3,365.55,907.0,356.1134,356.5716,356.1134,356.3571,907.0
2021-06-01 14:45:00,365.55,365.7,365.23,365.36,1650.0,356.3571,356.5033,356.0452,356.1719,1650.0
2021-06-01 14:50:00,365.36,365.36,364.95,365.02,2044.0,356.1719,356.1719,355.7722,355.8404,2044.0
2021-06-01 14:55:00,364.88,365.21,364.55,365.02,2907.0,355.704,356.0257,355.3823,355.8404,2907.0
2021-06-01 15:00:00,365.04,365.04,364.7,364.75,3300.0,355.8599,355.8599,355.5285,355.5772,3300.0
2021-06-01 15:05:00,364.72,364.77,364.47,364.64,8496.0,355.548,355.5967,355.3043,355.47,8496.0
2021-06-01 15:10:00,364.78,365.37,364.59,365.06,3263.0,355.6065,356.1816,355.4213,355.8794,3263.0
2021-06-01 15:15:00,364.91,364.91,364.67,364.68,592.0,355.7332,355.7332,355.4993,355.509,592.0
2021-06-01 15:20:00,364.59,365.23,364.59,365.23,1400.0,355.4213,356.0452,355.4213,356.0452,1400.0
2021-06-01 15:25:00,365.02,365.04,364.88,365.04,1000.0,355.8404,355.8599,355.704,355.8599,1000.0
2021-06-01 15:30:00,364.98,364.98,364.32,364.42,4519.0,355.8015,355.8015,355.1581,355.2555,4519.0
2021-06-01 15:35:00,364.42,364.42,363.69,363.69,1815.0,355.2555,355.2555,354.5439,354.5439,1815.0
2021-06-01 15:40:00,363.75,364.08,363.38,363.47,7065.0,354.6024,354.9241,354.2417,354.3294,7065.0
2021-06-01 15:45:00,363.45,363.74,363.26,363.68,5619.0,354.3099,354.5926,354.1247,354.5341,5619.0
2021-06-01 15:50:00,363.73,364.08,363.18,363.86,10719.0,354.5829,354.9241,354.0467,354.7096,10719.0
2021-06-01 15:55:00,363.82,363.82,362.74,363.71,28541.0,354.6706,354.6706,353.6178,354.5634,28541.0
2021-06-02 09:30:00,364.54,364.54,362.23,363.89,7522.0,355.3725,355.3725,353.1206,354.7389,7522.0
2021-06-02 09:35:00,363.27,364.68,363.01,363.69,5340.0,354.1345,355.509,353.881,354.5439,5340.0
2021-06-02 09:40:00,362.75,362.75,361.33,361.45,1829.0,353.6275,353.6275,352.2432,352.3602,1829.0
2021-06-02 09:45:00,361.63,362.6,361.52,361.64,1288.0,352.5357,353.4813,352.4285,352.5454,1288.0
2021-06-02 09:50:00,361.63,361.64,361.0,361.05,1454.0,352.5357,352.5454,351.9215,351.9703,1454.0
2021-06-02 09:55:00,360.44,361.18,360.42,360.42,3133.0,351.3756,352.097,351.3561,351.3561,3133.0
2021-06-02 10:00:00,360.9,361.72,360.88,360.98,2900.0,351.8241,352.6234,351.8046,351.902,2900.0
2021-06-02 10:05:00,360.64,360.64,360.02,360.02,1513.0,351.5706,351.5706,350.9662,350.9662,1513.0
2021-06-02 10:10:00,360.33,361.55,359.86,361.55,9185.0,351.2684,352.4577,350.8102,352.4577,9185.0
2021-06-02 10:15:00,360.7,361.12,360.56,361.12,1187.0,351.6291,352.0385,351.4926,352.0385,1187.0
2021-06-02 10:20:00,360.61,361.3,360.61,360.63,1529.0,351.5414,352.214,351.5414,351.5608,1529.0
2021-06-02 10:25:00,360.75,360.75,360.12,360.12,800.0,351.6778,351.6778,351.0637,351.0637,800.0
2021-06-02 10:30:00,360.17,360.48,360.01,360.2,1876.0,351.1124,351.4146,350.9564,351.1417,1876.0
2021-06-02 10:35:00,359.97,359.97,359.0,359.06,3378.0,350.9174,350.9174,349.9718,350.0303,3378.0
2021-06-02 10:40:00,358.75,359.75,358.68,359.75,5595.0,349.7281,350.703,349.6599,350.703,5595.0
2021-06-02 10:45:00,359.81,360.06,359.69,359.82,2403.0,350.7615,351.0052,350.6445,350.7712,2403.0
2021-06-02 10:50:00,360.05,360.51,359.95,359.97,901.0,350.9954,351.4439,350.8979,350.9174,901.0
2021-06-02 10:55:00,359.85,359.94,359.46,359.63,2805.0,350.8005,350.8882,350.4203,350.586,2805.0
2021-06-02 11:00:00,359.58,359.58,359.08,359.52,2408.0,350.5373,350.5373,350.0498,350.4788,2408.0
2021-06-02 11:05:00,359.49,359.76,359.37,359.53,2100.0,350.4495,350.7127,350.3325,350.4885,2100.0
2021-06-02 11:10:00,359.75,360.06,359.58,359.93,5982.0,350.703,351.0052,350.5373,350.8785,5982.0
2021-06-02 11:15:00,359.95,360.09,359.42,360.04,2801.0,350.8979,351.0344,350.3813,350.9857,2801.0
2021-06-02 11:20:00,360.01,360.06,359.75,360.01,2370.0,350.9564,351.0052,350.703,350.9564,2370.0
2021-06-02 11:25:00,359.88,360.01,359.42,359.42,1700.0,350.8297,350.9564,350.3813,350.3813,1700.0
2021-06-02 11:30:00,359.55,360.11,359.5,359.72,7704.0,350.508,351.0539,350.4593,350.6737,7704.0
2021-06-02 11:35:00,359.86,359.86,358.84,358.87,2789.0,350.8102,350.8102,349.8159,349.8451,2789.0
2021-06-02 11:40:00,359.15,359.46,358.83,359.12,2190.0,350.1181,350.4203,349.8061,350.0888,2190.0
2021-06-02 11:45:00,359.44,359.44,358.94,359.04,930.0,350.4008,350.4008,349.9133,350.0108,930.0
2021-06-02 11:50:00,358.85,358.85,358.17,358.17,3416.0,349.8256,349.8256,349.1627,349.1627,3416.0
2021-06-02 11:55:00,358.13,358.24,357.82,357.89,1761.0,349.1237,349.231,348.8215,348.8898,1761.0
2021-06-02 12:00:00,357.94,357.94,357.14,357.14,2300.0,348.9385,348.9385,348.1586,348.1586,2300.0
2021-06-02 12:05:00,357.07,357.07,356.27,356.63,5044.0,348.0904,348.0904,347.3105,347.6614,5044.0
2021-06-02 12:10:00,356.44,356.81,356.05,356.54,3761.0,347.4762,347.8369,347.096,347.5737,3761.0
2021-06-02 12:15:00,356.5,356.51,356.35,356.5,403.0,347.5347,347.5445,347.3885,347.5347,403.0
2021-06-02 12:20:00,356.69,357.07,356.68,357.06,1371.0,347.7199,348.0904,347.7102,348.0806,1371.0
2021-06-02 12:25:00,356.91,357.02,356.35,356.35,2472.0,347.9344,348.0416,347.3885,347.3885,2472.0
2021-06-02 12:30:00,356.25,356.65,355.94,356.29,7255.0,347.291,347.6809,346.9888,347.33,7255.0
2021-06-02 12:35:00,356.74,357.06,356.44,356.9,2450.0,347.7687,348.0806,347.4762,347.9247,2450.0
2021-06-02 12:40:00,356.73,356.75,356.37,356.75,1200.0,347.7589,347.7784,347.408,347.7784,1200.0
2021-06-02 12:45:00,356.45,356.6,356.04,356.29,3410.0,347.486,347.6322,347.0863,347.33,3410.0
2021-06-02 12:50:00,356.46,357.05,356.44,356.78,6512.0,347.4957,348.0709,347.4762,347.8077,6512.0
2021-06-02 12:55:00,356.75,357.4,356.75,357.09,1777.0,347.7784,348.4121,347.7784,348.1099,1777.0
2021-06-02 13:00:00,357.12,357.26,356.63,357.0,1961.0,348.1391,348.2756,347.6614,348.0221,1961.0
2021-06-02 13:05:00,357.19,357.19,356.78,357.02,853.0,348.2074,348.2074,347.8077,348.0416,853.0
2021-06-02 13:10:00,356.98,356.98,356.38,356.38,1300.0,348.0026,348.0026,347.4177,347.4177,1300.0
2021-06-02 13:15:00,356.35,356.78,356.31,356.78,970.0,347.3885,347.8077,347.3495,347.8077,970.0
2021-06-02 13:20:00,356.53,356.71,356.5,356.55,408.0,347.564,347.7394,347.5347,347.5835,408.0
2021-06-02 13:25:00,356.4,356.63,356.4,356.47,1762.0,347.4372,347.6614,347.4372,347.5055,1762.0
2021-06-02 13:30:00,356.53,356.88,356.33,356.88,1212.0,347.564,347.9052,347.369,347.9052,1212.0
2021-06-02 13:35:00,357.05,357.79,357.04,357.65,3279.0,348.0709,348.7923,348.0611,348.6558,3279.0
2021-06-02 13:40:00,357.65,357.73,357.23,357.6,3742.0,348.6558,348.7338,348.2464,348.607,3742.0
2021-06-02 13:45:00,357.64,358.67,357.64,358.54,2652.0,348.646,349.6501,348.646,349.5234,2652.0
2021-06-02 13:50:00,358.45,358.45,357.92,358.01,3552.0,349.4357,349.4357,348.919,349.0067,3552.0
2021-06-02 13:55:00,358.23,358.23,357.91,357.91,500.0,349.2212,349.2212,348.9093,348.9093,500.0
2021-06-02 14:00:00,357.93,358.18,357.91,358.18,2105.0,348.9287,349.1725,348.9093,349.1725,2105.0
2021-06-02 14:05:00,358.22,358.23,357.2,357.2,1844.0,349.2115,349.2212,348.2171,348.2171,1844.0
2021-06-02 14:10:00,357.33,357.51,357.2,357.34,811.0,348.3438,348.5193,348.2171,348.3536,811.0
2021-06-02 14:15:00,357.35,357.67,357.27,357.32,1200.0,348.3633,348.6753,348.2853,348.3341,1200.0
2021-06-02 14:20:00,357.42,357.69,357.32,357.66,1304.0,348.4316,348.6948,348.3341,348.6655,1304.0
2021-06-02 14:25:00,357.66,357.85,357.45,357.5,3023.0,348.6655,348.8508,348.4608,348.5096,3023.0
2021-06-02 14:30:00,357.78,358.2,357.78,358.0,1400.0,348.7825,349.192,348.7825,348.997,1400.0
2021-06-02 14:35:00,357.83,358.12,357.6,358.12,2000.0,348.8313,349.114,348.607,349.114,2000.0
2021-06-02 14:40:00,358.0,358.15,357.73,358.03,1708.0,348.997,349.1432,348.7338,349.0262,1708.0
2021-06-02 14:45:00,357.75,357.85,357.28,357.54,900.0,348.7533,348.8508,348.2951,348.5486,900.0
2021-06-02 14:50:00,357.51,357.91,357.51,357.76,1207.0,348.5193,348.9093,348.5193,348.763,1207.0
2021-06-02 14:55:00,357.53,357.77,357.41,357.77,1100.0,348.5388,348.7728,348.4218,348.7728,1100.0
2021-06-02 15:00:00,357.85,358.22,357.85,358.06,1602.0,348.8508,349.2115,348.8508,349.0555,1602.0
2021-06-02 15:05:00,358.06,358.07,357.7,357.77,1666.0,349.0555,349.0652,348.7045,348.7728,1666.0
2021-06-02 15:10:00,357.76,357.94,357.66,357.72,1500.0,348.763,348.9385,348.6655,348.724,1500.0
2021-06-02 15:15:00,357.88,358.15,357.73,357.98,3140.0,348.88,349.1432,348.7338,348.9775,3140.0
2021-06-02 15:20:00,357.9,358.32,357.88,358.13,2701.0,348.8995,349.3089,348.88,349.1237,2701.0
2021-06-02 15:25:00,358.1,358.36,357.99,358.36,4749.0,349.0945,349.3479,348.9872,349.3479,4749.0
2021-06-02 15:30:00,358.52,358.52,358.12,358.25,2404.0,349.5039,349.5039,349.114,349.2407,2404.0
2021-06-02 15:35:00,358.36,358.36,358.14,358.23,2548.0,349.3479,349.3479,349.1335,349.2212,2548.0
2021-06-02 15:40:00,358.15,358.15,357.41,357.51,5700.0,349.1432,349.1432,348.4218,348.5193,5700.0
2021-06-02 15:45:00,357.37,357.66,357.37,357.62,4097.0,348.3828,348.6655,348.3828,348.6265,4097.0
2021-06-02 15:50:00,357.65,357.87,357.35,357.4,13324.0,348.6558,348.8703,348.3633,348.4121,13324.0
2021-06-02 15:55:00,357.27,357.27,356.44,356.88,44317.0,348.2853,348.2853,347.4762,347.9052,44317.0
2021-06-03 09:30:00,355.54,356.99,353.53,354.79,11527.0,346.5989,348.0124,344.6394,345.8677,11527.0
2021-06-03 09:35:00,354.86,355.02,353.51,354.05,4306.0,345.936,346.0919,344.6199,345.1463,4306.0
2021-06-03 09:40:00,354.68,354.78,353.55,354.56,4064.0,345.7605,345.858,344.6589,345.6435,4064.0
2021-06-03 09:45:00,354.48,354.53,354.29,354.3,994.0,345.5655,345.6143,345.3803,345.39,994.0
2021-06-03 09:50:00,354.65,354.65,353.87,354.46,4825.0,345.7312,345.7312,344.9709,345.546,4825.0
2021-06-03 09:55:00,354.5,354.5,353.85,353.85,779.0,345.585,345.585,344.9514,344.9514,779.0
2021-06-03 10:00:00,353.88,354.36,353.88,354.17,828.0,344.9806,345.4485,344.9806,345.2633,828.0
2021-06-03 10:05:00,353.72,354.49,353.62,353.88,4736.0,344.8246,345.5753,344.7271,344.9806,4736.0
2021-06-03 10:10:00,353.85,354.04,353.74,353.89,803.0,344.9514,345.1366,344.8441,344.9903,803.0
2021-06-03 10:15:00,354.05,354.44,354.05,354.44,1000.0,345.1463,345.5265,345.1463,345.5265,1000.0
2021-06-03 10:20:00,354.3,354.45,353.65,354.21,2131.0,345.39,345.5363,344.7564,345.3023,2131.0
2021-06-03 10:25:00,353.77,354.25,353.48,354.04,1956.0,344.8734,345.3413,344.5907,345.1366,1956.0
2021-06-03 10:30:00,354.42,354.42,353.9,354.19,2720.0,345.507,345.507,345.0001,345.2828,2720.0
2021-06-03 10:35:00,354.29,354.82,354.02,354.51,2996.0,345.3803,345.897,345.1171,345.5948,2996.0
2021-06-03 10:40:00,354.35,355.01,354.35,354.92,1001.0,345.4388,346.0822,345.4388,345.9944,1001.0
2021-06-03 10:45:00,355.19,355.79,355.18,355.76,3220.0,346.2577,346.8426,346.2479,346.8133,3220.0
2021-06-03 10:50:00,355.77,356.42,355.6,355.87,9331.0,346.8231,347.4567,346.6573,346.9206,9331.0
2021-06-03 10:55:00,356.14,356.58,355.62,356.58,9904.0,347.1838,347.6127,346.6768,347.6127,9904.0
2021-06-03 11:00:00,356.83,358.11,356.8,358.01,2832.0,347.8564,349.1042,347.8272,349.0067,2832.0
2021-06-03 11:05:00,358.01,359.0,358.01,358.74,5946.0,349.0067,349.9718,349.0067,349.7184,5946.0
2021-06-03 11:10:00,358.52,359.14,358.4,358.93,1500.0,349.5039,350.1083,349.3869,349.9036,1500.0
2021-06-03 11:15:00,359.21,361.13,359.0,361.1,8000.0,350.1766,352.0483,349.9718,352.019,8000.0
2021-06-03 11:20:00,361.0,361.01,360.1,360.27,4980.0,351.9215,351.9313,351.0442,351.2099,4980.0
2021-06-03 11:25:00,360.14,360.5,359.77,360.33,14925.0,351.0832,351.4341,350.7225,351.2684,14925.0
2021-06-03 11:30:00,360.18,360.89,360.18,360.75,2868.0,351.1222,351.8143,351.1222,351.6778,2868.0
2021-06-03 11:35:00,360.77,361.83,360.49,360.49,24889.0,351.6973,352.7307,351.4244,351.4244,24889.0
2021-06-03 11:40:00,360.62,361.21,360.59,360.6,8844.0,351.5511,352.1263,351.5219,351.5316,8844.0
2021-06-03 11:45:00,360.73,360.95,360.35,360.55,4239.0,351.6583,351.8728,351.2879,351.4829,4239.0
2021-06-03 11:50:00,360.56,360.78,360.49,360.66,2625.0,351.4926,351.7071,351.4244,351.5901,2625.0
2021-06-03 11:55:00,360.72,360.97,360.54,360.91,1664.0,351.6486,351.8923,351.4731,351.8338,1664.0
2021-06-03 12:00:00,360.7,361.12,360.35,360.35,1755.0,351.6291,352.0385,351.2879,351.2879,1755.0
2021-06-03 12:05:00,360.69,360.69,360.67,360.68,300.0,351.6193,351.6193,351.5998,351.6096,300.0
2021-06-03 12:10:00,360.68,360.68,359.96,360.23,1600.0,351.6096,351.6096,350.9077,351.1709,1600.0
2021-06-03 12:15:00,360.38,360.48,360.11,360.11,3810.0,351.3171,351.4146,351.0539,351.0539,3810.0
2021-06-03 12:20:00,359.91,359.91,359.7,359.71,300.0,350.859,350.859,350.6542,350.664,300.0
2021-06-03 12:25:00,359.71,359.71,359.37,359.66,1000.0,350.664,350.664,350.3325,350.6152,1000.0
2021-06-03 12:30:00,359.81,359.81,359.42,359.51,500.0,350.7615,350.7615,350.3813,350.469,500.0
2021-06-03 12:35:00,359.66,359.81,359.55,359.71,750.0,350.6152,350.7615,350.508,350.664,750.0
2021-06-03 12:40:00,359.72,359.89,359.62,359.62,600.0,350.6737,350.8395,350.5762,350.5762,600.0
2021-06-03 12:45:00,359.5,359.5,358.55,358.63,700.0,350.4593,350.4593,349.5332,349.6111,700.0
2021-06-03 12:50:00,358.72,358.73,358.18,358.47,1407.0,349.6989,349.7086,349.1725,349.4552,1407.0
2021-06-03 12:55:00,358.14,358.64,357.98,358.55,1705.0,349.1335,349.6209,348.9775,349.5332,1705.0
2021-06-03 13:00:00,358.84,359.26,358.82,358.87,1407.0,349.8159,350.2253,349.7964,349.8451,1407.0
2021-06-03 13:05:00,358.92,359.23,358.77,359.03,1300.0,349.8939,350.1961,349.7476,350.0011,1300.0
2021-06-03 13:10:00,359.45,359.45,358.86,358.86,902.0,350.4105,350.4105,349.8354,349.8354,902.0
2021-06-03 13:15:00,358.8,358.9,358.64,358.64,415.0,349.7769,349.8744,349.6209,349.6209,415.0
2021-06-03 13:20:00,359.05,359.05,358.53,358.74,1702.0,350.0206,350.0206,349.5137,349.7184,1702.0
2021-06-03 13:25:00,358.75,358.75,358.75,358.75,824.0,349.7281,349.7281,349.7281,349.7281,824.0
2021-06-03 13:30:00,359.18,359.19,358.69,358.69,2461.0,350.1473,350.1571,349.6696,349.6696,2461.0
2021-06-03 13:35:00,358.66,359.75,358.48,359.75,6651.0,349.6404,350.703,349.4649,350.703,6651.0
2021-06-03 13:40:00,360.0,360.01,359.04,359.04,1360.0,350.9467,350.9564,350.0108,350.0108,1360.0
2021-06-03 13:45:00,359.21,359.55,359.14,359.46,1600.0,350.1766,350.508,350.1083,350.4203,1600.0
2021-06-03 13:50:00,359.67,359.76,359.47,359.6,3800.0,350.625,350.7127,350.43,350.5568,3800.0
2021-06-03 13:55:00,359.34,359.59,359.32,359.59,1000.0,350.3033,350.547,350.2838,350.547,1000.0
2021-06-03 14:00:00,358.95,358.97,358.72,358.97,400.0,349.9231,349.9426,349.6989,349.9426,400.0
2021-06-03 14:05:00,359.13,359.16,358.57,358.81,1911.0,350.0986,350.1278,349.5527,349.7866,1911.0
2021-06-03 14:10:00,358.81,358.81,358.63,358.74,400.0,349.7866,349.7866,349.6111,349.7184,400.0
2021-06-03 14:15:00,358.86,358.92,358.79,358.79,701.0,349.8354,349.8939,349.7671,349.7671,701.0
2021-06-03 14:20:00,358.75,358.82,358.75,358.77,400.0,349.7281,349.7964,349.7281,349.7476,400.0
2021-06-03 14:25:00,358.73,359.58,358.73,359.58,1702.0,349.7086,350.5373,349.7086,350.5373,1702.0
2021-06-03 14:30:00,359.47,359.58,359.36,359.36,900.0,350.43,350.5373,350.3228,350.3228,900.0
2021-06-03 14:35:00,359.29,359.51,359.29,359.29,800.0,350.2545,350.469,350.2545,350.2545,800.0
2021-06-03 14:40:00,359.19,359.43,359.19,359.43,631.0,350.1571,350.391,350.1571,350.391,631.0
2021-06-03 14:45:00,359.49,359.49,359.12,359.12,1830.0,350.4495,350.4495,350.0888,350.0888,1830.0
2021-06-03 14:50:00,359.29,359.58,359.14,359.31,1800.0,350.2545,350.5373,350.1083,350.274,1800.0
2021-06-03 14:55:00,359.44,359.45,358.85,359.19,4515.0,350.4008,350.4105,349.8256,350.1571,4515.0
2021-06-03 15:00:00,359.19,359.39,359.15,359.16,1307.0,350.1571,350.352,350.1181,350.1278,1307.0
2021-06-03 15:05:00,359.14,359.38,359.13,359.38,1333.0,350.1083,350.3423,350.0986,350.3423,1333.0
2021-06-03 15:10:00,359.29,359.38,359.14,359.29,1700.0,350.2545,350.3423,350.1083,350.2545,1700.0
2021-06-03 15:15:00,359.23,359.33,359.03,359.18,3800.0,350.1961,350.2935,350.0011,350.1473,3800.0
2021-06-03 15:20:00,359.09,359.3,358.98,359.18,2485.0,350.0596,350.2643,349.9523,350.1473,2485.0
2021-06-03 15:25:00,359.31,359.62,359.17,359.62,1746.0,350.274,350.5762,350.1376,350.5762,1746.0
2021-06-03 15:30:00,359.83,360.0,359.61,359.67,2137.0,350.781,350.9467,350.5665,350.625,2137.0
2021-06-03 15:35:00,359.73,359.94,359.56,359.94,2702.0,350.6835,350.8882,350.5178,350.8882,2702.0
2021-06-03 15:40:00,360.03,360.45,359.88,359.98,6150.0,350.9759,351.3854,350.8297,350.9272,6150.0
2021-06-03 15:45:00,360.14,360.14,359.13,359.13,6802.0,351.0832,351.0832,350.0986,350.0986,6802.0
2021-06-03 15:50:00,359.45,359.94,359.45,359.63,17917.0,350.4105,350.8882,350.4105,350.586,17917.0
2021-06-03 15:55:00,359.51,360.37,359.44,359.56,32624.0,350.469,351.3074,350.4008,350.5178,32624.0
2021-06-04 09:30:00,360.48,360.83,360.13,360.25,4938.0,351.4146,351.7558,351.0734,351.1904,4938.0
2021-06-04 09:35:00,360.71,360.73,359.59,359.59,2700.0,351.6388,351.6583,350.547,350.547,2700.0
2021-06-04 09:40:00,360.05,361.14,360.04,360.04,3266.0,350.9954,352.058,350.9857,350.9857,3266.0
2021-06-04 09:45:00,359.9,359.9,358.13,358.13,1276.0,350.8492,350.8492,349.1237,349.1237,1276.0
2021-06-04 09:50:00,358.16,358.16,353.49,353.49,16224.0,349.153,349.153,344.6004,344.6004,16224.0
2021-06-04 09:55:00,354.22,355.08,353.71,353.88,11210.0,345.312,346.1504,344.8149,344.9806,11210.0
2021-06-04 10:00:00,354.19,354.19,351.7,353.69,17100.0,345.2828,345.2828,342.8554,344.7954,17100.0
2021-06-04 10:05:00,353.76,354.5,352.97,354.49,5062.0,344.8636,345.585,344.0935,345.5753,5062.0
2021-06-04 10:10:00,354.42,355.34,354.42,354.84,2746.0,345.507,346.4039,345.507,345.9165,2746.0
2021-06-04 10:15:00,353.9,354.18,352.94,352.97,6442.0,345.0001,345.2731,344.0642,344.0935,6442.0
2021-06-04 10:20:00,353.0,353.23,352.14,352.15,4007.0,344.1227,344.3469,343.2844,343.2941,4007.0
2021-06-04 10:25:00,353.0,353.79,352.97,353.5,4996.0,344.1227,344.8929,344.0935,344.6102,4996.0
2021-06-04 10:30:00,353.81,353.81,353.17,353.17,3610.0,344.9124,344.9124,344.2885,344.2885,3610.0
2021-06-04 10:35:00,352.89,353.01,352.52,352.52,2093.0,344.0155,344.1325,343.6548,343.6548,2093.0
2021-06-04 10:40:00,353.01,353.01,351.7,351.75,3605.0,344.1325,344.1325,342.8554,342.9042,3605.0
2021-06-04 10:45:00,351.89,351.92,351.0,351.18,6022.0,343.0406,343.0699,342.173,342.3485,6022.0
2021-06-04 10:50:00,351.15,351.84,351.13,351.34,3788.0,342.3193,342.9919,342.2998,342.5045,3788.0
2021-06-04 10:55:00,351.33,351.33,350.99,351.0,2357.0,342.4947,342.4947,342.1633,342.173,2357.0
2021-06-04 11:00:00,350.74,351.37,350.65,350.65,7097.0,341.9196,342.5337,341.8318,341.8318,7097.0
2021-06-04 11:05:00,351.08,351.15,349.57,349.88,5896.0,342.251,342.3193,340.779,341.0812,5896.0
2021-06-04 11:10:00,350.17,350.43,349.93,350.02,3751.0,341.3639,341.6174,341.1299,341.2177,3751.0
2021-06-04 11:15:00,350.18,350.4,348.7,349.03,5635.0,341.3736,341.5881,339.9309,340.2526,5635.0
2021-06-04 11:20:00,348.77,349.31,348.22,349.31,1683.0,339.9991,340.5255,339.4629,340.5255,1683.0
2021-06-04 11:25:00,349.65,349.87,348.43,348.5,9636.0,340.857,341.0714,339.6677,339.7359,9636.0
2021-06-04 11:30:00,348.47,349.75,348.47,349.24,8054.0,339.7066,340.9545,339.7066,340.4573,8054.0
2021-06-04 11:35:00,348.75,349.81,348.74,349.46,15113.0,339.9796,341.013,339.9699,340.6718,15113.0
2021-06-04 11:40:00,349.22,349.64,349.06,349.15,900.0,340.4378,340.8472,340.2818,340.3695,900.0
2021-06-04 11:45:00,349.28,349.65,349.19,349.23,1912.0,340.4963,340.857,340.4085,340.4475,1912.0
2021-06-04 11:50:00,349.52,349.61,349.23,349.47,1100.0,340.7302,340.818,340.4475,340.6815,1100.0
2021-06-04 11:55:00,349.17,349.48,348.82,348.82,2148.0,340.389,340.6913,340.0478,340.0478,2148.0
2021-06-04 12:00:00,348.71,349.02,348.0,348.43,3282.0,339.9406,340.2428,339.2485,339.6677,3282.0
2021-06-04 12:05:00,348.28,348.38,348.18,348.28,500.0,339.5214,339.6189,339.4239,339.5214,500.0
2021-06-04 12:10:00,348.37,349.15,348.32,349.15,1300.0,339.6092,340.3695,339.5604,340.3695,1300.0
2021-06-04 12:15:00,349.19,349.19,348.72,349.0,1792.0,340.4085,340.4085,339.9504,340.2233,1792.0
2021-06-04 12:20:00,349.0,349.21,348.94,349.21,3100.0,340.2233,340.428,340.1648,340.428,3100.0
2021-06-04 12:25:00,349.27,349.27,348.89,348.89,1300.0,340.4865,340.4865,340.1161,340.1161,1300.0
2021-06-04 12:30:00,349.02,349.48,349.02,349.48,4660.0,340.2428,340.6913,340.2428,340.6913,4660.0
2021-06-04 12:35:00,349.66,350.09,349.65,350.02,5232.0,340.8667,341.2859,340.857,341.2177,5232.0
2021-06-04 12:40:00,350.1,350.3,350.1,350.24,1696.0,341.2957,341.4906,341.2957,341.4321,1696.0
2021-06-04 12:45:00,350.1,350.18,349.67,349.79,2254.0,341.2957,341.3736,340.8765,340.9935,2254.0
2021-06-04 12:50:00,349.66,350.04,349.66,350.04,420.0,340.8667,341.2372,340.8667,341.2372,420.0
2021-06-04 12:55:00,350.3,350.41,349.79,350.02,2129.0,341.4906,341.5979,340.9935,341.2177,2129.0
2021-06-04 13:00:00,350.05,350.82,349.96,350.74,7357.0,341.2469,341.9976,341.1592,341.9196,7357.0
2021-06-04 13:05:00,350.74,350.82,349.78,350.04,8536.0,341.9196,341.9976,340.9837,341.2372,8536.0
2021-06-04 13:10:00,350.17,350.17,349.5,350.0,5501.0,341.3639,341.3639,340.7107,341.1982,5501.0
2021-06-04 13:15:00,349.84,350.64,349.83,350.64,1200.0,341.0422,341.8221,341.0324,341.8221,1200.0
2021-06-04 13:20:00,350.66,350.76,350.43,350.53,1300.0,341.8416,341.9391,341.6174,341.7148,1300.0
2021-06-04 13:25:00,350.43,350.59,350.28,350.42,4153.0,341.6174,341.7733,341.4711,341.6076,4153.0
2021-06-04 13:30:00,350.35,350.53,350.03,350.53,1902.0,341.5394,341.7148,341.2274,341.7148,1902.0
2021-06-04 13:35:00,350.28,350.9,350.28,350.77,1623.0,341.4711,342.0755,341.4711,341.9488,1623.0
2021-06-04 13:40:00,350.89,350.9,350.31,350.31,2200.0,342.0658,342.0755,341.5004,341.5004,2200.0
2021-06-04 13:45:00,350.32,350.91,350.32,350.74,2495.0,341.5101,342.0853,341.5101,341.9196,2495.0
2021-06-04 13:50:00,350.77,350.77,350.35,350.59,2765.0,341.9488,341.9488,341.5394,341.7733,2765.0
2021-06-04 13:55:00,350.59,350.61,350.46,350.54,801.0,341.7733,341.7928,341.6466,341.7246,801.0
2021-06-04 14:00:00,350.43,351.0,350.43,351.0,2525.0,341.6174,342.173,341.6174,342.173,2525.0
2021-06-04 14:05:00,350.67,351.91,350.49,351.91,10452.0,341.8513,343.0601,341.6759,343.0601,10452.0
2021-06-04 14:10:00,351.7,351.74,350.4,351.46,32814.0,342.8554,342.8944,341.5881,342.6215,32814.0
2021-06-04 14:15:00,351.0,351.4,350.98,351.28,2104.0,342.173,342.563,342.1535,342.446,2104.0
2021-06-04 14:20:00,351.54,351.82,350.93,351.09,1000.0,342.6994,342.9724,342.1048,342.2608,1000.0
2021-06-04 14:25:00,350.59,351.54,350.47,351.53,1576.0,341.7733,342.6994,341.6564,342.6897,1576.0
2021-06-04 14:30:00,351.58,351.76,351.58,351.76,200.0,342.7384,342.9139,342.7384,342.9139,200.0
2021-06-04 14:35:00,351.76,352.06,351.67,352.06,1000.0,342.9139,343.2064,342.8262,343.2064,1000.0
2021-06-04 14:40:00,352.1,352.16,351.87,351.87,2642.0,343.2454,343.3039,343.0211,343.0211,2642.0
2021-06-04 14:45:00,351.81,351.81,351.57,351.57,1011.0,342.9627,342.9627,342.7287,342.7287,1011.0
2021-06-04 14:50:00,351.63,351.64,351.63,351.63,400.0,342.7872,342.7969,342.7872,342.7872,400.0
2021-06-04 14:55:00,351.53,351.66,351.13,351.28,3651.0,342.6897,342.8164,342.2998,342.446,3651.0
2021-06-04 15:00:00,351.25,351.48,351.13,351.48,1386.0,342.4167,342.641,342.2998,342.641,1386.0
2021-06-04 15:05:00,351.51,351.51,351.28,351.28,915.0,342.6702,342.6702,342.446,342.446,915.0
2021-06-04 15:10:00,351.27,351.5,350.69,350.87,3013.0,342.4362,342.6605,341.8708,342.0463,3013.0
2021-06-04 15:15:00,351.01,351.17,351.01,351.01,800.0,342.1828,342.3388,342.1828,342.1828,800.0
2021-06-04 15:20:00,350.76,351.46,350.76,351.46,4300.0,341.9391,342.6215,341.9391,342.6215,4300.0
2021-06-04 15:25:00,351.46,351.67,351.3,351.63,2628.0,342.6215,342.8262,342.4655,342.7872,2628.0
2021-06-04 15:30:00,351.47,351.49,351.38,351.46,1300.0,342.6312,342.6507,342.5435,342.6215,1300.0
2021-06-04 15:35:00,351.55,351.59,350.68,351.24,5510.0,342.7092,342.7482,341.8611,342.407,5510.0
2021-06-04 15:40:00,351.24,351.78,351.13,351.75,3763.0,342.407,342.9334,342.2998,342.9042,3763.0
2021-06-04 15:45:00,351.67,352.04,351.48,352.03,3226.0,342.8262,343.1869,342.641,343.1771,3226.0
2021-06-04 15:50:00,351.81,352.72,351.81,352.62,11815.0,342.9627,343.8498,342.9627,343.7523,11815.0
2021-06-04 15:55:00,352.55,352.55,351.37,351.86,25856.0,343.684,343.684,342.5337,343.0114,25856.0
2021-06-07 09:30:00,355.0,356.25,354.01,356.13,8274.0,346.0724,347.291,345.1073,347.174,8274.0
2021-06-07 09:35:00,356.01,356.08,355.06,356.08,5260.0,347.057,347.1253,346.1309,347.1253,5260.0
2021-06-07 09:40:00,356.08,357.16,355.77,356.99,2894.0,347.1253,348.1781,346.8231,348.0124,2894.0
2021-06-07 09:45:00,357.56,357.94,356.51,356.69,2076.0,348.5681,348.9385,347.5445,347.7199,2076.0
2021-06-07 09:50:00,356.36,357.24,355.82,356.9,4600.0,347.3982,348.2561,346.8718,347.9247,4600.0
2021-06-07 09:55:00,356.73,356.75,355.91,355.92,1350.0,347.7589,347.7784,346.9595,346.9693,1350.0
2021-06-07 10:00:00,356.0,356.0,354.82,354.9,2200.0,347.0473,347.0473,345.897,345.9749,2200.0
2021-06-07 10:05:00,354.78,355.62,354.74,355.4,2106.0,345.858,346.6768,345.819,346.4624,2106.0
2021-06-07 10:10:00,355.33,356.5,355.11,355.87,2142.0,346.3941,347.5347,346.1797,346.9206,2142.0
2021-06-07 10:15:00,356.06,357.0,356.06,356.52,1449.0,347.1058,348.0221,347.1058,347.5542,1449.0
2021-06-07 10:20:00,356.68,356.81,356.15,356.16,2292.0,347.7102,347.8369,347.1935,347.2033,2292.0
2021-06-07 10:25:00,356.01,356.53,355.85,356.45,3141.0,347.057,347.564,346.9011,347.486,3141.0
2021-06-07 10:30:00,356.07,356.1,355.57,355.58,3250.0,347.1155,347.1448,346.6281,346.6378,3250.0
2021-06-07 10:35:00,355.71,356.77,355.7,356.31,1711.0,346.7646,347.7979,346.7548,347.3495,1711.0
2021-06-07 10:40:00,356.42,356.42,355.96,355.96,800.0,347.4567,347.4567,347.0083,347.0083,800.0
2021-06-07 10:45:00,355.78,356.11,355.35,355.35,2471.0,346.8328,347.1545,346.4136,346.4136,2471.0
2021-06-07 10:50:00,354.86,355.24,354.86,355.13,1411.0,345.936,346.3064,345.936,346.1992,1411.0
2021-06-07 10:55:00,354.78,354.78,354.37,354.4,769.0,345.858,345.858,345.4583,345.4875,769.0
2021-06-07 11:00:00,354.12,354.46,353.8,354.15,3735.0,345.2146,345.546,344.9026,345.2438,3735.0
2021-06-07 11:05:00,353.94,354.27,353.87,353.99,800.0,345.0391,345.3608,344.9709,345.0878,800.0
2021-06-07 11:10:00,354.12,354.13,353.49,353.5,1205.0,345.2146,345.2243,344.6004,344.6102,1205.0
2021-06-07 11:15:00,353.81,354.31,353.62,353.88,1447.0,344.9124,345.3998,344.7271,344.9806,1447.0
2021-06-07 11:20:00,354.02,354.33,353.75,353.75,2610.0,345.1171,345.4193,344.8539,344.8539,2610.0
2021-06-07 11:25:00,353.53,353.8,353.38,353.8,1601.0,344.6394,344.9026,344.4932,344.9026,1601.0
2021-06-07 11:30:00,353.64,354.03,353.64,354.03,335.0,344.7466,345.1268,344.7466,345.1268,335.0
2021-06-07 11:35:00,353.68,353.7,353.42,353.51,800.0,344.7856,344.8051,344.5322,344.6199,800.0
2021-06-07 11:40:00,353.42,353.42,353.42,353.42,100.0,344.5322,344.5322,344.5322,344.5322,100.0
2021-06-07 11:45:00,353.18,353.19,352.66,352.72,1675.0,344.2982,344.308,343.7913,343.8498,1675.0
2021-06-07 11:50:00,352.66,352.66,352.02,352.14,500.0,343.7913,343.7913,343.1674,343.2844,500.0
2021-06-07 11:55:00,352.4,352.7,352.2,352.63,1676.0,343.5378,343.8303,343.3428,343.762,1676.0
2021-06-07 12:00:00,352.65,352.66,352.65,352.66,200.0,343.7815,343.7913,343.7815,343.7913,200.0
2021-06-07 12:05:00,352.6,352.74,352.6,352.73,402.0,343.7328,343.8693,343.7328,343.8595,402.0
2021-06-07 12:10:00,352.69,352.97,352.58,352.62,1427.0,343.8205,344.0935,343.7133,343.7523,1427.0
2021-06-07 12:15:00,352.05,352.13,351.89,352.13,700.0,343.1966,343.2746,343.0406,343.2746,700.0
2021-06-07 12:20:00,352.22,352.55,352.22,352.55,644.0,343.3623,343.684,343.3623,343.684,644.0
2021-06-07 12:25:00,352.45,352.47,352.35,352.44,859.0,343.5866,343.6061,343.4891,343.5768,859.0
2021-06-07 12:30:00,352.41,352.63,352.37,352.57,1359.0,343.5476,343.762,343.5086,343.7035,1359.0
2021-06-07 12:35:00,352.2,352.28,352.2,352.28,200.0,343.3428,343.4208,343.3428,343.4208,200.0
2021-06-07 12:40:00,352.12,352.56,352.12,352.46,1600.0,343.2649,343.6938,343.2649,343.5963,1600.0
2021-06-07 12:45:00,352.5,352.5,351.98,352.35,2808.0,343.6353,343.6353,343.1284,343.4891,2808.0
2021-06-07 12:50:00,352.25,352.5,352.25,352.5,200.0,343.3916,343.6353,343.3916,343.6353,200.0
2021-06-07 12:55:00,352.6,352.83,352.6,352.82,246.0,343.7328,343.957,343.7328,343.9473,246.0
2021-06-07 13:00:00,353.02,353.02,352.58,352.84,500.0,344.1422,344.1422,343.7133,343.9668,500.0
2021-06-07 13:05:00,353.25,353.25,352.24,352.61,1562.0,344.3664,344.3664,343.3818,343.7425,1562.0
2021-06-07 13:10:00,352.65,352.65,352.65,352.65,510.0,343.7815,343.7815,343.7815,343.7815,510.0
2021-06-07 13:15:00,353.0,353.01,352.73,352.73,600.0,344.1227,344.1325,343.8595,343.8595,600.0
2021-06-07 13:20:00,352.93,353.01,352.79,353.01,800.0,344.0545,344.1325,343.918,344.1325,800.0
2021-06-07 13:25:00,352.68,352.75,352.23,352.44,1600.0,343.8108,343.879,343.3721,343.5768,1600.0
2021-06-07 13:30:00,352.44,352.44,352.43,352.44,100.0,343.5768,343.5768,343.5671,343.5768,100.0
2021-06-07 13:35:00,352.4,352.64,352.18,352.19,1607.0,343.5378,343.7718,343.3234,343.3331,1607.0
2021-06-07 13:40:00,352.02,352.13,351.9,352.0,1122.0,343.1674,343.2746,343.0504,343.1479,1122.0
2021-06-07 13:45:00,352.36,352.44,352.12,352.35,3009.0,343.4988,343.5768,343.2649,343.4891,3009.0
2021-06-07 13:50:00,352.11,352.17,351.93,351.93,945.0,343.2551,343.3136,343.0796,343.0796,945.0
2021-06-07 13:55:00,352.13,352.32,352.13,352.22,3800.0,343.2746,343.4598,343.2746,343.3623,3800.0
2021-06-07 14:00:00,352.22,353.72,352.06,353.72,2053.0,343.3623,344.8246,343.2064,344.8246,2053.0
2021-06-07 14:05:00,353.46,354.44,353.45,354.44,1994.0,344.5712,345.5265,344.5614,345.5265,1994.0
2021-06-07 14:10:00,354.1,354.43,353.71,354.43,3101.0,345.1951,345.5168,344.8149,345.5168,3101.0
2021-06-07 14:15:00,354.4,354.61,354.09,354.17,3183.0,345.4875,345.6922,345.1853,345.2633,3183.0
2021-06-07 14:20:00,354.03,354.55,354.03,354.32,1154.0,345.1268,345.6337,345.1268,345.4095,1154.0
2021-06-07 14:25:00,354.18,354.55,354.1,354.19,1302.0,345.2731,345.6337,345.1951,345.2828,1302.0
2021-06-07 14:30:00,354.3,354.31,354.04,354.04,1529.0,345.39,345.3998,345.1366,345.1366,1529.0
2021-06-07 14:35:00,353.79,354.06,353.72,353.88,1325.0,344.8929,345.1561,344.8246,344.9806,1325.0
2021-06-07 14:40:00,353.91,354.05,353.66,354.02,1341.0,345.0098,345.1463,344.7661,345.1171,1341.0
2021-06-07 14:45:00,354.09,354.26,353.69,353.69,1665.0,345.1853,345.351,344.7954,344.7954,1665.0
2021-06-07 14:50:00,353.97,354.11,353.93,353.93,600.0,345.0683,345.2048,345.0293,345.0293,600.0
2021-06-07 14:55:00,354.06,354.06,353.97,353.97,400.0,345.1561,345.1561,345.0683,345.0683,400.0
2021-06-07 15:00:00,354.16,354.25,354.05,354.18,2300.0,345.2536,345.3413,345.1463,345.2731,2300.0
2021-06-07 15:05:00,354.01,354.25,353.89,354.2,1670.0,345.1073,345.3413,344.9903,345.2926,1670.0
2021-06-07 15:10:00,354.06,354.26,354.06,354.26,2438.0,345.1561,345.351,345.1561,345.351,2438.0
2021-06-07 15:15:00,354.18,354.18,354.1,354.1,300.0,345.2731,345.2731,345.1951,345.1951,300.0
2021-06-07 15:20:00,354.06,354.06,353.82,353.96,1482.0,345.1561,345.1561,344.9221,345.0586,1482.0
2021-06-07 15:25:00,353.81,353.96,353.6,353.96,1225.0,344.9124,345.0586,344.7076,345.0586,1225.0
2021-06-07 15:30:00,353.78,353.79,353.49,353.71,3434.0,344.8831,344.8929,344.6004,344.8149,3434.0
2021-06-07 15:35:00,353.48,353.67,353.28,353.4,1620.0,344.5907,344.7759,344.3957,344.5127,1620.0
2021-06-07 15:40:00,353.23,353.3,352.77,352.98,8846.0,344.3469,344.4152,343.8985,344.1032,8846.0
2021-06-07 15:45:00,352.86,353.24,352.86,353.18,2888.0,343.9862,344.3567,343.9862,344.2982,2888.0
2021-06-07 15:50:00,353.87,354.06,353.2,354.0,5186.0,344.9709,345.1561,344.3177,345.0976,5186.0
2021-06-07 15:55:00,354.07,354.08,353.35,354.07,11016.0,345.1658,345.1756,344.4639,345.1658,11016.0
2021-06-08 09:30:00,353.58,354.28,352.89,354.03,5568.0,344.6881,345.3705,344.0155,345.1268,5568.0
2021-06-08 09:35:00,352.71,353.01,352.71,353.0,350.0,343.84,344.1325,343.84,344.1227,350.0
2021-06-08 09:40:00,353.19,354.87,353.19,354.8,2056.0,344.308,345.9457,344.308,345.8775,2056.0
2021-06-08 09:45:00,355.08,355.14,354.81,355.02,2082.0,346.1504,346.2089,345.8872,346.0919,2082.0
2021-06-08 09:50:00,354.92,355.38,354.81,355.35,2504.0,345.9944,346.4429,345.8872,346.4136,2504.0
2021-06-08 09:55:00,355.43,356.6,355.42,356.6,2711.0,346.4916,347.6322,346.4819,347.6322,2711.0
2021-06-08 10:00:00,356.39,356.55,354.8,354.8,2894.0,347.4275,347.5835,345.8775,345.8775,2894.0
2021-06-08 10:05:00,355.27,355.27,353.99,353.99,974.0,346.3356,346.3356,345.0878,345.0878,974.0
2021-06-08 10:10:00,354.43,354.79,354.43,354.79,200.0,345.5168,345.8677,345.5168,345.8677,200.0
2021-06-08 10:15:00,355.57,356.09,355.57,355.83,605.0,346.6281,347.135,346.6281,346.8816,605.0
2021-06-08 10:20:00,356.09,356.12,355.84,356.04,920.0,347.135,347.1643,346.8913,347.0863,920.0
2021-06-08 10:25:00,356.17,357.32,356.17,357.32,2246.0,347.213,348.3341,347.213,348.3341,2246.0
2021-06-08 10:30:00,357.25,357.87,357.25,357.73,2774.0,348.2658,348.8703,348.2658,348.7338,2774.0
2021-06-08 10:35:00,357.64,358.8,357.34,358.8,806.0,348.646,349.7769,348.3536,349.7769,806.0
2021-06-08 10:40:00,358.64,358.64,358.1,358.1,654.0,349.6209,349.6209,349.0945,349.0945,654.0
2021-06-08 10:45:00,358.25,358.26,358.1,358.1,300.0,349.2407,349.2505,349.0945,349.0945,300.0
2021-06-08 10:50:00,358.81,358.81,358.42,358.66,1042.0,349.7866,349.7866,349.4064,349.6404,1042.0
2021-06-08 10:55:00,359.0,359.68,358.84,359.22,2406.0,349.9718,350.6347,349.8159,350.1863,2406.0
2021-06-08 11:00:00,359.09,359.2,359.08,359.2,300.0,350.0596,350.1668,350.0498,350.1668,300.0
2021-06-08 11:05:00,359.01,359.19,358.88,359.19,1000.0,349.9816,350.1571,349.8549,350.1571,1000.0
2021-06-08 11:10:00,359.18,359.18,358.67,358.68,1209.0,350.1473,350.1473,349.6501,349.6599,1209.0
2021-06-08 11:15:00,358.12,358.29,358.11,358.28,251.0,349.114,349.2797,349.1042,349.2699,251.0
2021-06-08 11:20:00,358.06,358.48,357.83,358.12,1570.0,349.0555,349.4649,348.8313,349.114,1570.0
2021-06-08 11:25:00,357.88,358.67,357.87,358.55,4608.0,348.88,349.6501,348.8703,349.5332,4608.0
2021-06-08 11:30:00,358.53,358.77,358.52,358.64,600.0,349.5137,349.7476,349.5039,349.6209,600.0
2021-06-08 11:35:00,358.39,358.39,358.06,358.06,564.0,349.3772,349.3772,349.0555,349.0555,564.0
2021-06-08 11:40:00,358.56,359.56,358.56,359.56,429.0,349.5429,350.5178,349.5429,350.5178,429.0
2021-06-08 11:45:00,359.52,359.54,359.52,359.54,383.0,350.4788,350.4983,350.4788,350.4983,383.0
2021-06-08 11:50:00,359.62,360.22,359.61,360.04,1002.0,350.5762,351.1612,350.5665,350.9857,1002.0
2021-06-08 11:55:00,360.4,360.4,359.89,360.26,1850.0,351.3366,351.3366,350.8395,351.2002,1850.0
2021-06-08 12:00:00,360.0,360.33,359.95,360.33,2331.0,350.9467,351.2684,350.8979,351.2684,2331.0
2021-06-08 12:05:00,360.16,360.16,359.67,359.67,982.0,351.1027,351.1027,350.625,350.625,982.0
2021-06-08 12:10:00,359.89,360.25,359.82,360.24,1410.0,350.8395,351.1904,350.7712,351.1807,1410.0
2021-06-08 12:15:00,360.41,360.41,360.09,360.37,900.0,351.3464,351.3464,351.0344,351.3074,900.0
2021-06-08 12:20:00,360.01,360.8,359.84,360.8,1829.0,350.9564,351.7266,350.7907,351.7266,1829.0
2021-06-08 12:25:00,360.78,360.78,360.35,360.35,420.0,351.7071,351.7071,351.2879,351.2879,420.0
2021-06-08 12:30:00,360.33,360.33,360.03,360.03,326.0,351.2684,351.2684,350.9759,350.9759,326.0
2021-06-08 12:35:00,359.85,359.86,359.79,359.86,400.0,350.8005,350.8102,350.742,350.8102,400.0
2021-06-08 12:40:00,359.67,359.67,359.46,359.56,400.0,350.625,350.625,350.4203,350.5178,400.0
2021-06-08 12:45:00,359.56,359.56,359.56,359.56,222.0,350.5178,350.5178,350.5178,350.5178,222.0
2021-06-08 12:50:00,359.69,359.86,359.67,359.86,700.0,350.6445,350.8102,350.625,350.8102,700.0
2021-06-08 12:55:00,359.88,359.88,359.88,359.88,100.0,350.8297,350.8297,350.8297,350.8297,100.0
2021-06-08 13:00:00,359.86,360.04,359.84,359.88,500.0,350.8102,350.9857,350.7907,350.8297,500.0
2021-06-08 13:05:00,359.8,359.86,359.58,359.6,1794.0,350.7517,350.8102,350.5373,350.5568,1794.0
2021-06-08 13:10:00,359.95,360.06,359.68,359.68,1126.0,350.8979,351.0052,350.6347,350.6347,1126.0
2021-06-08 13:15:00,359.64,360.01,359.64,360.01,379.0,350.5957,350.9564,350.5957,350.9564,379.0
2021-06-08 13:20:00,359.99,359.99,359.77,359.84,1235.0,350.9369,350.9369,350.7225,350.7907,1235.0
2021-06-08 13:25:00,359.6,360.17,359.6,359.82,2320.0,350.5568,351.1124,350.5568,350.7712,2320.0
2021-06-08 13:30:00,359.92,360.51,359.92,360.26,1459.0,350.8687,351.4439,350.8687,351.2002,1459.0
2021-06-08 13:35:00,360.69,360.78,360.48,360.58,1000.0,351.6193,351.7071,351.4146,351.5121,1000.0
2021-06-08 13:40:00,360.69,360.7,360.39,360.49,1230.0,351.6193,351.6291,351.3269,351.4244,1230.0
2021-06-08 13:45:00,360.7,360.87,360.42,360.57,1400.0,351.6291,351.7948,351.3561,351.5024,1400.0
2021-06-08 13:50:00,360.47,360.81,360.4,360.58,2160.0,351.4049,351.7363,351.3366,351.5121,2160.0
2021-06-08 13:55:00,360.43,360.51,360.17,360.17,1537.0,351.3659,351.4439,351.1124,351.1124,1537.0
2021-06-08 14:00:00,360.24,360.53,360.14,360.53,500.0,351.1807,351.4634,351.0832,351.4634,500.0
2021-06-08 14:05:00,360.57,360.69,360.45,360.69,700.0,351.5024,351.6193,351.3854,351.6193,700.0
2021-06-08 14:10:00,360.5,360.85,360.5,360.85,638.0,351.4341,351.7753,351.4341,351.7753,638.0
2021-06-08 14:15:00,360.73,361.06,360.6,360.9,2976.0,351.6583,351.98,351.5316,351.8241,2976.0
2021-06-08 14:20:00,360.87,361.08,360.52,361.07,3411.0,351.7948,351.9995,351.4536,351.9898,3411.0
2021-06-08 14:25:00,361.04,361.52,361.04,361.21,13537.0,351.9605,352.4285,351.9605,352.1263,13537.0
2021-06-08 14:30:00,361.49,361.49,360.36,360.37,1900.0,352.3992,352.3992,351.2976,351.3074,1900.0
2021-06-08 14:35:00,360.03,360.19,359.88,360.13,805.0,350.9759,351.1319,350.8297,351.0734,805.0
2021-06-08 14:40:00,360.3,360.7,360.08,360.7,1600.0,351.2391,351.6291,351.0247,351.6291,1600.0
2021-06-08 14:45:00,360.51,360.85,360.49,360.85,1512.0,351.4439,351.7753,351.4244,351.7753,1512.0
2021-06-08 14:50:00,360.36,360.56,360.32,360.47,2370.0,351.2976,351.4926,351.2586,351.4049,2370.0
2021-06-08 14:55:00,360.7,361.08,360.7,360.9,947.0,351.6291,351.9995,351.6291,351.8241,947.0
2021-06-08 15:00:00,361.1,361.53,360.89,361.53,2124.0,352.019,352.4382,351.8143,352.4382,2124.0
2021-06-08 15:05:00,361.47,362.3,361.41,362.3,3345.0,352.3797,353.1889,352.3212,353.1889,3345.0
2021-06-08 15:10:00,362.1,362.18,361.88,362.14,2795.0,352.9939,353.0719,352.7794,353.0329,2795.0
2021-06-08 15:15:00,362.23,362.51,362.0,362.34,6263.0,353.1206,353.3936,352.8964,353.2278,6263.0
2021-06-08 15:20:00,362.46,362.61,362.32,362.58,2600.0,353.3448,353.4911,353.2083,353.4618,2600.0
2021-06-08 15:25:00,362.46,362.73,362.31,362.39,2140.0,353.3448,353.608,353.1986,353.2766,2140.0
2021-06-08 15:30:00,362.51,362.77,362.31,362.56,3529.0,353.3936,353.647,353.1986,353.4423,3529.0
2021-06-08 15:35:00,362.41,362.55,362.22,362.48,3749.0,353.2961,353.4326,353.1109,353.3643,3749.0
2021-06-08 15:40:00,362.58,362.59,362.23,362.57,6039.0,353.4618,353.4716,353.1206,353.4521,6039.0
2021-06-08 15:45:00,362.27,362.66,362.05,362.19,10387.0,353.1596,353.5398,352.9451,353.0816,10387.0
2021-06-08 15:50:00,362.07,362.5,361.88,362.44,17765.0,352.9646,353.3838,352.7794,353.3253,17765.0
2021-06-08 15:55:00,362.53,362.63,361.91,361.91,31952.0,353.4131,353.5106,352.8087,352.8087,31952.0
2021-06-09 09:30:00,360.72,360.72,357.35,359.64,9345.0,351.6486,351.6486,348.3633,350.5957,9345.0
2021-06-09 09:35:00,358.92,359.27,358.45,359.27,2000.0,349.8939,350.2351,349.4357,350.2351,2000.0
2021-06-09 09:40:00,359.57,361.38,359.47,361.0,700.0,350.5275,352.292,350.43,351.9215,700.0
2021-06-09 09:45:00,359.49,361.2,359.49,360.78,2330.0,350.4495,352.1165,350.4495,351.7071,2330.0
2021-06-09 09:50:00,360.79,362.01,360.79,362.01,300.0,351.7168,352.9061,351.7168,352.9061,300.0
2021-06-09 09:55:00,362.21,362.21,360.8,361.99,2046.0,353.1011,353.1011,351.7266,352.8866,2046.0
2021-06-09 10:00:00,361.86,362.3,360.81,361.28,2359.0,352.7599,353.1889,351.7363,352.1945,2359.0
2021-06-09 10:05:00,361.63,362.28,361.29,361.29,3915.0,352.5357,353.1694,352.2043,352.2043,3915.0
2021-06-09 10:10:00,362.14,362.15,362.12,362.12,404.0,353.0329,353.0426,353.0134,353.0134,404.0
2021-06-09 10:15:00,362.42,362.52,361.96,362.02,1100.0,353.3058,353.4033,352.8574,352.9159,1100.0
2021-06-09 10:20:00,362.09,362.47,361.12,361.17,1781.0,352.9841,353.3546,352.0385,352.0873,1781.0
2021-06-09 10:25:00,360.91,361.16,360.91,360.98,1167.0,351.8338,352.0775,351.8338,351.902,1167.0
2021-06-09 10:30:00,361.08,361.51,360.79,360.8,536.0,351.9995,352.4187,351.7168,351.7266,536.0
2021-06-09 10:35:00,360.92,361.33,360.6,361.33,1613.0,351.8436,352.2432,351.5316,352.2432,1613.0
2021-06-09 10:40:00,361.35,361.46,361.08,361.15,761.0,352.2627,352.37,351.9995,352.0678,761.0
2021-06-09 10:45:00,361.76,362.05,361.43,361.99,738.0,352.6624,352.9451,352.3407,352.8866,738.0
2021-06-09 10:50:00,361.14,361.14,361.14,361.14,100.0,352.058,352.058,352.058,352.058,100.0
2021-06-09 10:55:00,361.09,361.5,361.05,361.25,1265.0,352.0093,352.409,351.9703,352.1653,1265.0
2021-06-09 11:00:00,361.14,361.2,360.54,360.84,400.0,352.058,352.1165,351.4731,351.7656,400.0
2021-06-09 11:05:00,360.72,360.74,360.71,360.71,300.0,351.6486,351.6681,351.6388,351.6388,300.0
2021-06-09 11:10:00,360.47,360.53,360.25,360.25,400.0,351.4049,351.4634,351.1904,351.1904,400.0
2021-06-09 11:15:00,360.52,361.52,360.52,360.78,2737.0,351.4536,352.4285,351.4536,351.7071,2737.0
2021-06-09 11:20:00,360.77,361.0,359.71,360.07,5882.0,351.6973,351.9215,350.664,351.0149,5882.0
2021-06-09 11:25:00,360.5,360.58,360.5,360.58,300.0,351.4341,351.5121,351.4341,351.5121,300.0
2021-06-09 11:30:00,360.37,360.82,360.17,360.54,600.0,351.3074,351.7461,351.1124,351.4731,600.0
2021-06-09 11:35:00,360.55,360.82,360.55,360.61,550.0,351.4829,351.7461,351.4829,351.5414,550.0
2021-06-09 11:40:00,360.38,360.38,359.77,359.77,800.0,351.3171,351.3171,350.7225,350.7225,800.0
2021-06-09 11:45:00,359.87,360.32,359.87,360.22,1215.0,350.82,351.2586,350.82,351.1612,1215.0
2021-06-09 11:50:00,360.12,360.18,359.86,359.86,700.0,351.0637,351.1222,350.8102,350.8102,700.0
2021-06-09 11:55:00,359.73,359.99,359.67,359.99,2581.0,350.6835,350.9369,350.625,350.9369,2581.0
2021-06-09 12:00:00,360.13,360.16,360.05,360.05,300.0,351.0734,351.1027,350.9954,350.9954,300.0
2021-06-09 12:05:00,359.85,359.85,359.85,359.85,100.0,350.8005,350.8005,350.8005,350.8005,100.0
2021-06-09 12:10:00,359.85,359.85,359.46,359.47,400.0,350.8005,350.8005,350.4203,350.43,400.0
2021-06-09 12:15:00,359.24,359.3,359.03,359.3,407.0,350.2058,350.2643,350.0011,350.2643,407.0
2021-06-09 12:20:00,359.34,359.34,359.34,359.34,100.0,350.3033,350.3033,350.3033,350.3033,100.0
2021-06-09 12:25:00,359.66,360.01,359.49,359.96,4022.0,350.6152,350.9564,350.4495,350.9077,4022.0
2021-06-09 12:30:00,359.95,360.2,359.91,359.95,1501.0,350.8979,351.1417,350.859,350.8979,1501.0
2021-06-09 12:35:00,359.9,360.13,359.9,360.13,250.0,350.8492,351.0734,350.8492,351.0734,250.0
2021-06-09 12:40:00,359.71,360.41,359.7,360.41,600.0,350.664,351.3464,350.6542,351.3464,600.0
2021-06-09 12:45:00,360.34,360.34,360.34,360.34,100.0,351.2781,351.2781,351.2781,351.2781,100.0
2021-06-09 12:50:00,360.13,360.24,359.33,359.58,4553.0,351.0734,351.1807,350.2935,350.5373,4553.0
2021-06-09 12:55:00,359.67,359.77,359.5,359.71,500.0,350.625,350.7225,350.4593,350.664,500.0
2021-06-09 13:00:00,359.72,359.77,359.58,359.69,710.0,350.6737,350.7225,350.5373,350.6445,710.0
2021-06-09 13:05:00,359.42,359.42,359.42,359.42,400.0,350.3813,350.3813,350.3813,350.3813,400.0
2021-06-09 13:10:00,359.22,359.57,359.0,359.56,2000.0,350.1863,350.5275,349.9718,350.5178,2000.0
2021-06-09 13:15:00,359.32,359.32,359.16,359.16,400.0,350.2838,350.2838,350.1278,350.1278,400.0
2021-06-09 13:20:00,359.1,359.1,359.05,359.05,904.0,350.0693,350.0693,350.0206,350.0206,904.0
2021-06-09 13:25:00,359.05,359.2,358.77,359.17,1700.0,350.0206,350.1668,349.7476,350.1376,1700.0
2021-06-09 13:30:00,359.06,359.06,358.61,358.61,1500.0,350.0303,350.0303,349.5916,349.5916,1500.0
2021-06-09 13:35:00,358.62,358.77,358.36,358.77,1340.0,349.6014,349.7476,349.3479,349.7476,1340.0
2021-06-09 13:40:00,358.66,359.13,358.65,359.13,600.0,349.6404,350.0986,349.6306,350.0986,600.0
2021-06-09 13:45:00,359.02,359.02,358.5,358.5,500.0,349.9913,349.9913,349.4844,349.4844,500.0
2021-06-09 13:50:00,358.5,358.5,358.16,358.25,10800.0,349.4844,349.4844,349.153,349.2407,10800.0
2021-06-09 13:55:00,358.21,358.54,357.89,358.02,2712.0,349.2017,349.5234,348.8898,349.0165,2712.0
2021-06-09 14:00:00,358.25,358.83,357.89,358.77,5000.0,349.2407,349.8061,348.8898,349.7476,5000.0
2021-06-09 14:05:00,358.89,358.89,358.69,358.8,1341.0,349.8646,349.8646,349.6696,349.7769,1341.0
2021-06-09 14:10:00,358.87,359.15,358.66,359.11,2607.0,349.8451,350.1181,349.6404,350.0791,2607.0
2021-06-09 14:15:00,359.18,359.54,358.98,359.54,1300.0,350.1473,350.4983,349.9523,350.4983,1300.0
2021-06-09 14:20:00,359.44,359.51,359.42,359.5,400.0,350.4008,350.469,350.3813,350.4593,400.0
2021-06-09 14:25:00,359.49,359.64,359.48,359.63,700.0,350.4495,350.5957,350.4398,350.586,700.0
2021-06-09 14:30:00,359.66,359.81,359.65,359.81,700.0,350.6152,350.7615,350.6055,350.7615,700.0
2021-06-09 14:35:00,359.5,359.53,359.42,359.43,500.0,350.4593,350.4885,350.3813,350.391,500.0
2021-06-09 14:40:00,359.4,359.54,359.34,359.54,1333.0,350.3618,350.4983,350.3033,350.4983,1333.0
2021-06-09 14:45:00,359.66,360.3,359.66,359.94,1050.0,350.6152,351.2391,350.6152,350.8882,1050.0
2021-06-09 14:50:00,359.94,359.94,359.38,359.61,1500.0,350.8882,350.8882,350.3423,350.5665,1500.0
2021-06-09 14:55:00,359.6,359.74,359.45,359.66,5400.0,350.5568,350.6932,350.4105,350.6152,5400.0
2021-06-09 15:00:00,359.42,359.49,359.42,359.49,200.0,350.3813,350.4495,350.3813,350.4495,200.0
2021-06-09 15:05:00,359.42,359.46,359.33,359.46,424.0,350.3813,350.4203,350.2935,350.4203,424.0
2021-06-09 15:10:00,359.46,359.59,359.27,359.27,1300.0,350.4203,350.547,350.2351,350.2351,1300.0
2021-06-09 15:15:00,358.83,359.03,358.7,358.7,3987.0,349.8061,350.0011,349.6794,349.6794,3987.0
2021-06-09 15:20:00,358.88,359.15,358.87,358.87,2385.0,349.8549,350.1181,349.8451,349.8451,2385.0
2021-06-09 15:25:00,359.1,359.48,359.06,359.3,6268.0,350.0693,350.4398,350.0303,350.2643,6268.0
2021-06-09 15:30:00,359.19,359.59,359.19,359.54,2000.0,350.1571,350.547,350.1571,350.4983,2000.0
2021-06-09 15:35:00,359.53,359.64,359.44,359.64,4203.0,350.4885,350.5957,350.4008,350.5957,4203.0
2021-06-09 15:40:00,359.51,359.61,358.99,358.99,2200.0,350.469,350.5665,349.9621,349.9621,2200.0
2021-06-09 15:45:00,358.99,359.33,358.94,359.29,3048.0,349.9621,350.2935,349.9133,350.2545,3048.0
2021-06-09 15:50:00,359.29,359.54,358.99,359.32,6548.0,350.2545,350.4983,349.9621,350.2838,6548.0
2021-06-09 15:55:00,359.32,359.71,359.03,359.11,16702.0,350.2838,350.664,350.0011,350.0791,16702.0
2021-06-10 09:30:00,361.18,361.68,359.33,360.51,5788.0,352.097,352.5844,350.2935,351.4439,5788.0
2021-06-10 09:35:00,361.67,361.71,359.43,359.43,3796.0,352.5747,352.6137,350.391,350.391,3796.0
2021-06-10 09:40:00,359.13,360.26,358.37,358.86,4400.0,350.0986,351.2002,349.3577,349.8354,4400.0
2021-06-10 09:45:00,358.83,359.23,358.82,358.93,931.0,349.8061,350.1961,349.7964,349.9036,931.0
2021-06-10 09:50:00,358.88,359.62,358.4,359.31,1484.0,349.8549,350.5762,349.3869,350.274,1484.0
2021-06-10 09:55:00,358.73,360.38,358.73,359.6,5763.0,349.7086,351.3171,349.7086,350.5568,5763.0
2021-06-10 10:00:00,359.27,359.42,358.57,359.18,3689.0,350.2351,350.3813,349.5527,350.1473,3689.0
2021-06-10 10:05:00,359.46,359.6,359.07,359.07,2317.0,350.4203,350.5568,350.0401,350.0401,2317.0
2021-06-10 10:10:00,359.15,359.18,358.58,359.18,1500.0,350.1181,350.1473,349.5624,350.1473,1500.0
2021-06-10 10:15:00,358.68,358.82,358.34,358.82,1600.0,349.6599,349.7964,349.3284,349.7964,1600.0
2021-06-10 10:20:00,358.24,358.37,357.92,357.92,400.0,349.231,349.3577,348.919,348.919,400.0
2021-06-10 10:25:00,357.91,357.91,357.78,357.86,971.0,348.9093,348.9093,348.7825,348.8605,971.0
2021-06-10 10:30:00,357.83,357.83,357.11,357.11,942.0,348.8313,348.8313,348.1294,348.1294,942.0
2021-06-10 10:35:00,357.01,357.01,356.36,356.58,1400.0,348.0319,348.0319,347.3982,347.6127,1400.0
2021-06-10 10:40:00,356.22,356.5,355.57,355.57,4468.0,347.2618,347.5347,346.6281,346.6281,4468.0
2021-06-10 10:45:00,355.55,355.55,355.15,355.34,1000.0,346.6086,346.6086,346.2187,346.4039,1000.0
2021-06-10 10:50:00,355.49,355.5,354.57,354.58,1051.0,346.5501,346.5599,345.6532,345.663,1051.0
2021-06-10 10:55:00,354.38,354.47,353.8,353.8,3074.0,345.468,345.5558,344.9026,344.9026,3074.0
2021-06-10 11:00:00,354.11,354.12,353.64,353.83,1750.0,345.2048,345.2146,344.7466,344.9319,1750.0
2021-06-10 11:05:00,353.64,354.31,353.41,353.57,6348.0,344.7466,345.3998,344.5224,344.6784,6348.0
2021-06-10 11:10:00,353.6,353.9,353.17,353.55,2548.0,344.7076,345.0001,344.2885,344.6589,2548.0
2021-06-10 11:15:00,353.22,353.38,352.77,353.08,1941.0,344.3372,344.4932,343.8985,344.2007,1941.0
2021-06-10 11:20:00,353.31,353.6,353.22,353.6,500.0,344.4249,344.7076,344.3372,344.7076,500.0
2021-06-10 11:25:00,353.21,353.59,353.11,353.13,1551.0,344.3274,344.6979,344.23,344.2495,1551.0
2021-06-10 11:30:00,352.9,352.9,352.53,352.59,900.0,344.0252,344.0252,343.6645,343.723,900.0
2021-06-10 11:35:00,352.76,352.81,352.74,352.74,400.0,343.8888,343.9375,343.8693,343.8693,400.0
2021-06-10 11:40:00,352.59,352.69,352.57,352.69,651.0,343.723,343.8205,343.7035,343.8205,651.0
2021-06-10 11:45:00,353.21,353.42,353.21,353.42,560.0,344.3274,344.5322,344.3274,344.5322,560.0
2021-06-10 11:50:00,353.46,353.76,353.4,353.55,985.0,344.5712,344.8636,344.5127,344.6589,985.0
2021-06-10 11:55:00,353.47,353.56,353.15,353.36,700.0,344.5809,344.6686,344.269,344.4737,700.0
2021-06-10 12:00:00,354.09,354.09,353.46,353.67,600.0,345.1853,345.1853,344.5712,344.7759,600.0
2021-06-10 12:05:00,353.72,354.18,353.72,354.16,4036.0,344.8246,345.2731,344.8246,345.2536,4036.0
2021-06-10 12:10:00,354.62,354.82,353.66,354.02,3959.0,345.702,345.897,344.7661,345.1171,3959.0
2021-06-10 12:15:00,353.88,354.04,353.8,353.81,650.0,344.9806,345.1366,344.9026,344.9124,650.0
2021-06-10 12:20:00,353.45,353.71,353.45,353.71,300.0,344.5614,344.8149,344.5614,344.8149,300.0
2021-06-10 12:25:00,353.4,353.79,353.38,353.38,981.0,344.5127,344.8929,344.4932,344.4932,981.0
2021-06-10 12:30:00,353.45,353.45,353.29,353.29,200.0,344.5614,344.5614,344.4054,344.4054,200.0
2021-06-10 12:35:00,353.08,353.2,353.05,353.2,701.0,344.2007,344.3177,344.1715,344.3177,701.0
2021-06-10 12:40:00,353.1,353.19,352.83,352.83,600.0,344.2202,344.308,343.957,343.957,600.0
2021-06-10 12:45:00,352.96,352.97,352.38,352.38,587.0,344.0837,344.0935,343.5183,343.5183,587.0
2021-06-10 12:50:00,352.41,352.41,352.41,352.41,100.0,343.5476,343.5476,343.5476,343.5476,100.0
2021-06-10 12:55:00,352.6,353.23,352.44,353.23,3836.0,343.7328,344.3469,343.5768,344.3469,3836.0
2021-06-10 13:00:00,353.18,353.18,352.9,352.9,309.0,344.2982,344.2982,344.0252,344.0252,309.0
2021-06-10 13:05:00,352.86,352.86,352.21,352.41,1850.0,343.9862,343.9862,343.3526,343.5476,1850.0
2021-06-10 13:10:00,353.16,353.16,353.0,353.0,200.0,344.2787,344.2787,344.1227,344.1227,200.0
2021-06-10 13:15:00,352.83,352.83,352.83,352.83,100.0,343.957,343.957,343.957,343.957,100.0
2021-06-10 13:20:00,352.87,353.0,352.87,352.89,890.0,343.996,344.1227,343.996,344.0155,890.0
2021-06-10 13:25:00,352.88,352.89,352.6,352.6,200.0,344.0057,344.0155,343.7328,343.7328,200.0
2021-06-10 13:30:00,352.7,352.76,352.51,352.51,1360.0,343.8303,343.8888,343.6451,343.6451,1360.0
2021-06-10 13:35:00,352.51,352.56,352.41,352.41,300.0,343.6451,343.6938,343.5476,343.5476,300.0
2021-06-10 13:40:00,352.39,352.39,352.16,352.34,791.0,343.5281,343.5281,343.3039,343.4793,791.0
2021-06-10 13:45:00,352.38,352.68,352.38,352.4,300.0,343.5183,343.8108,343.5183,343.5378,300.0
2021-06-10 13:50:00,352.45,352.53,352.23,352.23,722.0,343.5866,343.6645,343.3721,343.3721,722.0
2021-06-10 13:55:00,352.38,352.38,352.26,352.26,200.0,343.5183,343.5183,343.4013,343.4013,200.0
2021-06-10 14:00:00,352.02,352.16,351.55,351.6,2121.0,343.1674,343.3039,342.7092,342.7579,2121.0
2021-06-10 14:05:00,352.0,352.26,351.92,352.18,1420.0,343.1479,343.4013,343.0699,343.3234,1420.0
2021-06-10 14:10:00,352.11,352.11,352.0,352.0,300.0,343.2551,343.2551,343.1479,343.1479,300.0
2021-06-10 14:15:00,352.0,352.0,351.36,351.64,6479.0,343.1479,343.1479,342.524,342.7969,6479.0
2021-06-10 14:20:00,351.86,351.87,351.59,351.87,1017.0,343.0114,343.0211,342.7482,343.0211,1017.0
2021-06-10 14:25:00,352.13,352.13,351.58,351.69,900.0,343.2746,343.2746,342.7384,342.8457,900.0
2021-06-10 14:30:00,351.7,351.7,351.62,351.63,315.0,342.8554,342.8554,342.7774,342.7872,315.0
2021-06-10 14:35:00,351.52,351.52,351.52,351.52,100.0,342.6799,342.6799,342.6799,342.6799,100.0
2021-06-10 14:40:00,351.77,351.77,351.52,351.52,1501.0,342.9237,342.9237,342.6799,342.6799,1501.0
2021-06-10 14:45:00,351.55,351.64,351.17,351.5,1000.0,342.7092,342.7969,342.3388,342.6605,1000.0
2021-06-10 14:50:00,351.77,352.0,351.71,351.88,820.0,342.9237,343.1479,342.8652,343.0309,820.0
2021-06-10 14:55:00,351.76,351.76,351.14,351.14,600.0,342.9139,342.9139,342.3095,342.3095,600.0
2021-06-10 15:00:00,351.13,351.48,351.07,351.2,3836.0,342.2998,342.641,342.2413,342.368,3836.0
2021-06-10 15:05:00,351.13,351.14,350.51,350.56,6224.0,342.2998,342.3095,341.6953,341.7441,6224.0
2021-06-10 15:10:00,350.69,351.14,350.69,351.14,2512.0,341.8708,342.3095,341.8708,342.3095,2512.0
2021-06-10 15:15:00,351.69,351.73,351.68,351.73,200.0,342.8457,342.8847,342.8359,342.8847,200.0
2021-06-10 15:20:00,351.79,351.79,351.05,351.05,1339.0,342.9432,342.9432,342.2218,342.2218,1339.0
2021-06-10 15:25:00,351.23,351.42,350.89,350.89,624.0,342.3972,342.5825,342.0658,342.0658,624.0
2021-06-10 15:30:00,351.23,351.66,351.23,351.55,974.0,342.3972,342.8164,342.3972,342.7092,974.0
2021-06-10 15:35:00,351.49,352.03,351.49,351.86,1149.0,342.6507,343.1771,342.6507,343.0114,1149.0
2021-06-10 15:40:00,351.65,351.65,351.29,351.36,1428.0,342.8067,342.8067,342.4557,342.524,1428.0
2021-06-10 15:45:00,350.9,351.27,350.9,351.09,4590.0,342.0755,342.4362,342.0755,342.2608,4590.0
2021-06-10 15:50:00,351.2,351.35,350.7,350.7,8509.0,342.368,342.5142,341.8806,341.8806,8509.0
2021-06-10 15:55:00,350.73,350.73,349.88,350.11,24309.0,341.9098,341.9098,341.0812,341.3054,24309.0
2021-06-11 09:30:00,352.87,354.42,350.71,353.78,6245.0,343.996,345.507,341.8903,344.8831,6245.0
2021-06-11 09:35:00,354.02,354.97,353.95,354.32,900.0,345.1171,346.0432,345.0488,345.4095,900.0
2021-06-11 09:40:00,353.5,354.38,353.49,354.05,500.0,344.6102,345.468,344.6004,345.1463,500.0
2021-06-11 09:45:00,353.66,354.87,353.63,354.02,1520.0,344.7661,345.9457,344.7369,345.1171,1520.0
2021-06-11 09:50:00,352.73,352.74,352.73,352.73,139.0,343.8595,343.8693,343.8595,343.8595,139.0
2021-06-11 09:55:00,353.51,353.51,353.5,353.5,522.0,344.6199,344.6199,344.6102,344.6102,522.0
2021-06-11 10:00:00,353.2,353.7,352.54,352.54,1200.0,344.3177,344.8051,343.6743,343.6743,1200.0
2021-06-11 10:05:00,352.99,352.99,352.1,352.44,800.0,344.113,344.113,343.2454,343.5768,800.0
2021-06-11 10:10:00,352.31,353.55,352.31,353.08,2442.0,343.4501,344.6589,343.4501,344.2007,2442.0
2021-06-11 10:15:00,353.15,353.15,353.15,353.15,102.0,344.269,344.269,344.269,344.269,102.0
2021-06-11 10:20:00,352.43,352.43,352.23,352.26,400.0,343.5671,343.5671,343.3721,343.4013,400.0
2021-06-11 10:25:00,352.32,352.48,351.98,351.98,1246.0,343.4598,343.6158,343.1284,343.1284,1246.0
2021-06-11 10:30:00,352.13,352.36,352.13,352.36,600.0,343.2746,343.4988,343.2746,343.4988,600.0
2021-06-11 10:35:00,352.14,352.18,351.42,351.53,2624.0,343.2844,343.3234,342.5825,342.6897,2624.0
2021-06-11 10:40:00,351.51,351.67,351.41,351.67,900.0,342.6702,342.8262,342.5727,342.8262,900.0
2021-06-11 10:45:00,352.76,352.76,352.1,352.1,500.0,343.8888,343.8888,343.2454,343.2454,500.0
2021-06-11 10:50:00,351.94,351.94,351.77,351.82,513.0,343.0894,343.0894,342.9237,342.9724,513.0
2021-06-11 10:55:00,351.5,351.61,351.37,351.37,800.0,342.6605,342.7677,342.5337,342.5337,800.0
2021-06-11 11:00:00,351.41,351.41,351.04,351.1,600.0,342.5727,342.5727,342.212,342.2705,600.0
2021-06-11 11:05:00,351.17,351.42,351.17,351.34,700.0,342.3388,342.5825,342.3388,342.5045,700.0
2021-06-11 11:10:00,351.09,351.09,350.89,350.89,430.0,342.2608,342.2608,342.0658,342.0658,430.0
2021-06-11 11:15:00,351.09,351.4,351.0,351.0,500.0,342.2608,342.563,342.173,342.173,500.0
2021-06-11 11:20:00,350.9,350.9,350.9,350.9,100.0,342.0755,342.0755,342.0755,342.0755,100.0
2021-06-11 11:25:00,350.89,351.13,350.75,350.89,3516.0,342.0658,342.2998,341.9293,342.0658,3516.0
2021-06-11 11:30:00,350.79,351.23,350.79,351.23,865.0,341.9683,342.3972,341.9683,342.3972,865.0
2021-06-11 11:35:00,351.4,351.4,351.4,351.4,101.0,342.563,342.563,342.563,342.563,101.0
2021-06-11 11:40:00,351.45,351.45,351.38,351.38,300.0,342.6117,342.6117,342.5435,342.5435,300.0
2021-06-11 11:45:00,351.31,351.39,351.25,351.36,1223.0,342.4752,342.5532,342.4167,342.524,1223.0
2021-06-11 11:50:00,351.58,351.58,351.58,351.58,100.0,342.7384,342.7384,342.7384,342.7384,100.0
2021-06-11 11:55:00,351.23,351.25,351.19,351.25,300.0,342.3972,342.4167,342.3582,342.4167,300.0
2021-06-11 12:00:00,351.25,351.25,351.25,351.25,0.0,342.4167,342.4167,342.4167,342.4167,0.0
2021-06-11 12:05:00,351.14,351.49,351.14,351.49,500.0,342.3095,342.6507,342.3095,342.6507,500.0
2021-06-11 12:10:00,351.49,351.49,351.49,351.49,0.0,342.6507,342.6507,342.6507,342.6507,0.0
2021-06-11 12:15:00,351.05,351.28,350.92,351.21,1529.0,342.2218,342.446,342.095,342.3777,1529.0
2021-06-11 12:20:00,351.3,351.49,351.24,351.49,694.0,342.4655,342.6507,342.407,342.6507,694.0
2021-06-11 12:25:00,350.8,350.8,350.77,350.78,600.0,341.9781,341.9781,341.9488,341.9586,600.0
2021-06-11 12:30:00,350.65,350.98,350.65,350.98,403.0,341.8318,342.1535,341.8318,342.1535,403.0
2021-06-11 12:35:00,351.0,351.01,350.85,350.85,751.0,342.173,342.1828,342.0268,342.0268,751.0
2021-06-11 12:40:00,350.97,350.97,350.94,350.94,300.0,342.1438,342.1438,342.1145,342.1145,300.0
2021-06-11 12:45:00,351.1,351.39,350.98,351.21,700.0,342.2705,342.5532,342.1535,342.3777,700.0
2021-06-11 12:50:00,351.15,351.18,350.95,351.12,609.0,342.3193,342.3485,342.1243,342.29,609.0
2021-06-11 12:55:00,351.18,351.3,351.17,351.3,1100.0,342.3485,342.4655,342.3388,342.4655,1100.0
2021-06-11 13:00:00,351.17,351.2,350.85,351.04,2590.0,342.3388,342.368,342.0268,342.212,2590.0
2021-06-11 13:05:00,351.2,351.36,351.03,351.23,2204.0,342.368,342.524,342.2023,342.3972,2204.0
2021-06-11 13:10:00,351.27,351.36,351.14,351.36,1005.0,342.4362,342.524,342.3095,342.524,1005.0
2021-06-11 13:15:00,351.28,351.4,351.26,351.33,1915.0,342.446,342.563,342.4265,342.4947,1915.0
2021-06-11 13:20:00,351.36,351.38,351.28,351.38,704.0,342.524,342.5435,342.446,342.5435,704.0
2021-06-11 13:25:00,351.38,351.44,351.22,351.23,900.0,342.5435,342.602,342.3875,342.3972,900.0
2021-06-11 13:30:00,351.23,351.31,351.03,351.18,2271.0,342.3972,342.4752,342.2023,342.3485,2271.0
2021-06-11 13:35:00,351.19,351.31,351.09,351.21,1901.0,342.3582,342.4752,342.2608,342.3777,1901.0
2021-06-11 13:40:00,351.16,351.34,351.1,351.26,2737.0,342.329,342.5045,342.2705,342.4265,2737.0
2021-06-11 13:45:00,351.38,352.32,351.3,352.3,2440.0,342.5435,343.4598,342.4655,343.4403,2440.0
2021-06-11 13:50:00,352.17,352.74,352.04,352.74,1000.0,343.3136,343.8693,343.1869,343.8693,1000.0
2021-06-11 13:55:00,352.46,352.6,352.45,352.46,633.0,343.5963,343.7328,343.5866,343.5963,633.0
2021-06-11 14:00:00,352.4,352.41,352.2,352.2,1100.0,343.5378,343.5476,343.3428,343.3428,1100.0
2021-06-11 14:05:00,352.16,352.25,352.15,352.25,200.0,343.3039,343.3916,343.2941,343.3916,200.0
2021-06-11 14:10:00,352.15,352.18,352.15,352.15,700.0,343.2941,343.3234,343.2941,343.2941,700.0
2021-06-11 14:15:00,351.94,351.96,351.65,351.65,1321.0,343.0894,343.1089,342.8067,342.8067,1321.0
2021-06-11 14:20:00,351.86,351.89,351.6,351.77,1191.0,343.0114,343.0406,342.7579,342.9237,1191.0
2021-06-11 14:25:00,351.75,351.99,351.59,351.59,1677.0,342.9042,343.1381,342.7482,342.7482,1677.0
2021-06-11 14:30:00,351.58,351.58,351.58,351.58,240.0,342.7384,342.7384,342.7384,342.7384,240.0
2021-06-11 14:35:00,351.63,352.01,351.57,351.85,900.0,342.7872,343.1576,342.7287,343.0016,900.0
2021-06-11 14:40:00,351.72,351.83,351.67,351.82,400.0,342.8749,342.9822,342.8262,342.9724,400.0
2021-06-11 14:45:00,351.83,351.92,351.74,351.81,700.0,342.9822,343.0699,342.8944,342.9627,700.0
2021-06-11 14:50:00,351.8,351.82,351.5,351.5,2042.0,342.9529,342.9724,342.6605,342.6605,2042.0
2021-06-11 14:55:00,351.67,351.75,351.6,351.75,2794.0,342.8262,342.9042,342.7579,342.9042,2794.0
2021-06-11 15:00:00,351.89,351.93,351.72,351.93,1100.0,343.0406,343.0796,342.8749,343.0796,1100.0
2021-06-11 15:05:00,352.0,352.01,351.88,351.92,637.0,343.1479,343.1576,343.0309,343.0699,637.0
2021-06-11 15:10:00,351.88,351.88,351.54,351.61,2400.0,343.0309,343.0309,342.6994,342.7677,2400.0
2021-06-11 15:15:00,351.61,351.68,351.38,351.43,1213.0,342.7677,342.8359,342.5435,342.5922,1213.0
2021-06-11 15:20:00,351.25,351.35,351.25,351.35,948.0,342.4167,342.5142,342.4167,342.5142,948.0
2021-06-11 15:25:00,351.43,351.86,351.43,351.86,3200.0,342.5922,343.0114,342.5922,343.0114,3200.0
2021-06-11 15:30:00,351.9,351.91,351.77,351.78,785.0,343.0504,343.0601,342.9237,342.9334,785.0
2021-06-11 15:35:00,351.84,351.88,351.69,351.69,1191.0,342.9919,343.0309,342.8457,342.8457,1191.0
2021-06-11 15:40:00,351.75,351.94,351.53,351.94,1087.0,342.9042,343.0894,342.6897,343.0894,1087.0
2021-06-11 15:45:00,351.95,352.18,351.9,352.07,1700.0,343.0991,343.3234,343.0504,343.2161,1700.0
2021-06-11 15:50:00,351.97,352.44,351.97,352.21,2400.0,343.1186,343.5768,343.1186,343.3526,2400.0
2021-06-11 15:55:00,352.3,352.79,352.02,352.79,8230.0,343.4403,343.918,343.1674,343.918,8230.0
2021-06-14 09:30:00,352.34,353.04,352.25,352.4,5547.0,343.4793,344.1617,343.3916,343.5378,5547.0
2021-06-14 09:35:00,352.41,352.53,351.91,352.4,2431.0,343.5476,343.6645,343.0601,343.5378,2431.0
2021-06-14 09:40:00,352.17,352.17,351.0,351.0,1352.0,343.3136,343.3136,342.173,342.173,1352.0
2021-06-14 09:45:00,350.9,350.92,350.22,350.22,2267.0,342.0755,342.095,341.4126,341.4126,2267.0
2021-06-14 09:50:00,350.19,350.19,349.44,349.65,900.0,341.3834,341.3834,340.6523,340.857,900.0
2021-06-14 09:55:00,350.03,350.16,349.25,350.0,2030.0,341.2274,341.3541,340.467,341.1982,2030.0
2021-06-14 10:00:00,349.66,350.31,349.66,350.31,600.0,340.8667,341.5004,340.8667,341.5004,600.0
2021-06-14 10:05:00,350.31,350.31,350.31,350.31,0.0,341.5004,341.5004,341.5004,341.5004,0.0
2021-06-14 10:10:00,350.59,350.59,350.38,350.38,204.0,341.7733,341.7733,341.5686,341.5686,204.0
2021-06-14 10:15:00,350.09,350.44,349.91,350.44,1100.0,341.2859,341.6271,341.1104,341.6271,1100.0
2021-06-14 10:20:00,350.6,350.6,350.37,350.37,508.0,341.7831,341.7831,341.5589,341.5589,508.0
2021-06-14 10:25:00,350.4,350.53,348.94,349.21,1100.0,341.5881,341.7148,340.1648,340.428,1100.0
2021-06-14 10:30:00,349.21,349.21,349.21,349.21,0.0,340.428,340.428,340.428,340.428,0.0
2021-06-14 10:35:00,349.79,350.67,349.55,350.67,1501.0,340.9935,341.8513,340.7595,341.8513,1501.0
2021-06-14 10:40:00,350.56,350.86,350.56,350.86,300.0,341.7441,342.0365,341.7441,342.0365,300.0
2021-06-14 10:45:00,350.31,350.31,349.7,349.9,944.0,341.5004,341.5004,340.9057,341.1007,944.0
2021-06-14 10:50:00,350.24,350.47,350.24,350.47,1375.0,341.4321,341.6564,341.4321,341.6564,1375.0
2021-06-14 10:55:00,350.64,351.4,350.64,351.4,1114.0,341.8221,342.563,341.8221,342.563,1114.0
2021-06-14 11:00:00,351.57,351.66,351.25,351.25,780.0,342.7287,342.8164,342.4167,342.4167,780.0
2021-06-14 11:05:00,350.98,350.98,350.76,350.77,600.0,342.1535,342.1535,341.9391,341.9488,600.0
2021-06-14 11:10:00,350.77,350.77,350.3,350.3,700.0,341.9488,341.9488,341.4906,341.4906,700.0
2021-06-14 11:15:00,349.4,349.41,349.4,349.4,300.0,340.6133,340.623,340.6133,340.6133,300.0
2021-06-14 11:20:00,349.39,349.39,348.55,348.86,5661.0,340.6035,340.6035,339.7846,340.0868,5661.0
2021-06-14 11:25:00,348.87,348.87,348.62,348.62,200.0,340.0966,340.0966,339.8529,339.8529,200.0
2021-06-14 11:30:00,348.56,348.67,348.18,348.56,1351.0,339.7944,339.9016,339.4239,339.7944,1351.0
2021-06-14 11:35:00,348.72,348.72,348.36,348.36,810.0,339.9504,339.9504,339.5994,339.5994,810.0
2021-06-14 11:40:00,348.44,348.45,348.28,348.38,1400.0,339.6774,339.6872,339.5214,339.6189,1400.0
2021-06-14 11:45:00,348.39,348.6,348.39,348.6,400.0,339.6287,339.8334,339.6287,339.8334,400.0
2021-06-14 11:50:00,348.62,348.83,348.59,348.61,808.0,339.8529,340.0576,339.8236,339.8431,808.0
2021-06-14 11:55:00,348.48,348.48,348.48,348.48,600.0,339.7164,339.7164,339.7164,339.7164,600.0
2021-06-14 12:00:00,348.22,348.3,348.22,348.3,201.0,339.4629,339.5409,339.4629,339.5409,201.0
2021-06-14 12:05:00,348.35,348.56,348.34,348.56,300.0,339.5897,339.7944,339.5799,339.7944,300.0
2021-06-14 12:10:00,348.69,348.69,348.48,348.54,500.0,339.9211,339.9211,339.7164,339.7749,500.0
2021-06-14 12:15:00,348.45,348.98,348.45,348.83,376.0,339.6872,340.2038,339.6872,340.0576,376.0
2021-06-14 12:20:00,348.66,348.66,348.59,348.59,300.0,339.8919,339.8919,339.8236,339.8236,300.0
2021-06-14 12:25:00,348.5,348.53,348.5,348.53,200.0,339.7359,339.7651,339.7359,339.7651,200.0
2021-06-14 12:30:00,348.62,348.83,348.35,348.83,1413.0,339.8529,340.0576,339.5897,340.0576,1413.0
2021-06-14 12:35:00,348.31,348.66,348.28,348.66,590.0,339.5507,339.8919,339.5214,339.8919,590.0
2021-06-14 12:40:00,348.17,348.36,348.17,348.36,600.0,339.4142,339.5994,339.4142,339.5994,600.0
2021-06-14 12:45:00,348.51,348.51,348.18,348.21,731.0,339.7456,339.7456,339.4239,339.4532,731.0
2021-06-14 12:50:00,348.19,348.33,347.55,347.75,900.0,339.4337,339.5702,338.8098,339.0048,900.0
2021-06-14 12:55:00,347.86,347.86,347.12,347.34,759.0,339.112,339.112,338.3906,338.6051,759.0
2021-06-14 13:00:00,347.42,347.42,347.42,347.42,200.0,338.6831,338.6831,338.6831,338.6831,200.0
2021-06-14 13:05:00,347.33,347.33,347.15,347.17,900.0,338.5953,338.5953,338.4198,338.4393,900.0
2021-06-14 13:10:00,347.39,347.39,347.37,347.37,200.0,338.6538,338.6538,338.6343,338.6343,200.0
2021-06-14 13:15:00,347.25,347.67,347.25,347.54,6479.0,338.5173,338.9268,338.5173,338.8,6479.0
2021-06-14 13:20:00,347.32,347.33,347.0,347.15,900.0,338.5856,338.5953,338.2736,338.4198,900.0
2021-06-14 13:25:00,347.0,347.24,346.51,347.24,1066.0,338.2736,338.5076,337.7959,338.5076,1066.0
2021-06-14 13:30:00,347.08,347.27,346.8,347.01,840.0,338.3516,338.5368,338.0786,338.2834,840.0
2021-06-14 13:35:00,347.11,347.12,347.11,347.12,200.0,338.3809,338.3906,338.3809,338.3906,200.0
2021-06-14 13:40:00,347.12,347.12,347.12,347.12,0.0,338.3906,338.3906,338.3906,338.3906,0.0
2021-06-14 13:45:00,347.13,347.18,346.92,346.92,748.0,338.4003,338.4491,338.1956,338.1956,748.0
2021-06-14 13:50:00,346.94,346.94,346.57,346.57,1018.0,338.2151,338.2151,337.8544,337.8544,1018.0
2021-06-14 13:55:00,346.48,346.48,345.97,346.31,1626.0,337.7667,337.7667,337.2695,337.601,1626.0
2021-06-14 14:00:00,346.21,346.48,346.2,346.24,801.0,337.5035,337.7667,337.4937,337.5327,801.0
2021-06-14 14:05:00,346.49,346.63,346.28,346.29,1630.0,337.7764,337.9129,337.5717,337.5815,1630.0
2021-06-14 14:10:00,346.31,346.32,346.27,346.28,206.0,337.601,337.6107,337.562,337.5717,206.0
2021-06-14 14:15:00,346.28,346.28,345.01,345.01,2375.0,337.5717,337.5717,336.3337,336.3337,2375.0
2021-06-14 14:20:00,345.33,345.36,345.27,345.27,428.0,336.6456,336.6749,336.5871,336.5871,428.0
2021-06-14 14:25:00,345.8,345.8,345.8,345.8,100.0,337.1038,337.1038,337.1038,337.1038,100.0
2021-06-14 14:30:00,345.53,345.78,345.53,345.53,502.0,336.8406,337.0843,336.8406,336.8406,502.0
2021-06-14 14:35:00,345.53,345.66,345.4,345.4,403.0,336.8406,336.9673,336.7139,336.7139,403.0
2021-06-14 14:40:00,345.72,345.83,345.72,345.8,300.0,337.0258,337.133,337.0258,337.1038,300.0
2021-06-14 14:45:00,345.88,346.4,345.88,346.4,743.0,337.1818,337.6887,337.1818,337.6887,743.0
2021-06-14 14:50:00,346.4,346.96,346.4,346.89,2546.0,337.6887,338.2346,337.6887,338.1664,2546.0
2021-06-14 14:55:00,347.06,347.4,346.82,347.23,1504.0,338.3321,338.6636,338.0981,338.4978,1504.0
2021-06-14 15:00:00,347.33,347.42,347.19,347.42,851.0,338.5953,338.6831,338.4588,338.6831,851.0
2021-06-14 15:05:00,347.34,347.75,347.25,347.57,2128.0,338.6051,339.0048,338.5173,338.8293,2128.0
2021-06-14 15:10:00,347.49,347.65,347.3,347.65,2767.0,338.7513,338.9073,338.5661,338.9073,2767.0
2021-06-14 15:15:00,347.41,347.51,347.25,347.51,2043.0,338.6733,338.7708,338.5173,338.7708,2043.0
2021-06-14 15:20:00,347.55,348.1,347.55,348.1,1049.0,338.8098,339.346,338.8098,339.346,1049.0
2021-06-14 15:25:00,348.01,348.01,347.33,347.37,1125.0,339.2582,339.2582,338.5953,338.6343,1125.0
2021-06-14 15:30:00,347.34,347.56,347.33,347.56,948.0,338.6051,338.8195,338.5953,338.8195,948.0
2021-06-14 15:35:00,347.68,348.21,347.68,348.21,2621.0,338.9365,339.4532,338.9365,339.4532,2621.0
2021-06-14 15:40:00,348.05,348.42,348.05,348.34,4400.0,339.2972,339.6579,339.2972,339.5799,4400.0
2021-06-14 15:45:00,348.22,348.22,347.75,347.83,1000.0,339.4629,339.4629,339.0048,339.0827,1000.0
2021-06-14 15:50:00,347.81,348.02,347.53,347.83,5057.0,339.0632,339.268,338.7903,339.0827,5057.0
2021-06-14 15:55:00,347.79,347.8,347.03,347.22,21839.0,339.0438,339.0535,338.3029,338.4881,21839.0
2021-06-15 09:30:00,347.51,349.07,347.51,348.93,3595.0,338.7708,340.2916,338.7708,340.1551,3595.0
2021-06-15 09:35:00,348.35,348.92,348.15,348.16,1500.0,339.5897,340.1453,339.3947,339.4044,1500.0
2021-06-15 09:40:00,347.33,347.77,347.27,347.28,300.0,338.5953,339.0243,338.5368,338.5466,300.0
2021-06-15 09:45:00,346.27,346.27,345.97,346.21,800.0,337.562,337.562,337.2695,337.5035,800.0
2021-06-15 09:50:00,346.27,346.27,345.05,345.05,5537.0,337.562,337.562,336.3727,336.3727,5537.0
2021-06-15 09:55:00,345.04,346.8,345.03,346.8,6543.0,336.3629,338.0786,336.3532,338.0786,6543.0
2021-06-15 10:00:00,346.44,347.0,346.13,347.0,4201.0,337.7277,338.2736,337.4255,338.2736,4201.0
2021-06-15 10:05:00,346.75,346.75,345.89,345.9,1168.0,338.0299,338.0299,337.1915,337.2013,1168.0
2021-06-15 10:10:00,345.76,346.23,345.58,346.13,1799.0,337.0648,337.523,336.8893,337.4255,1799.0
2021-06-15 10:15:00,345.93,346.7,345.33,345.34,1700.0,337.2305,337.9812,336.6456,336.6554,1700.0
2021-06-15 10:20:00,345.32,345.64,345.12,345.51,4227.0,336.6359,336.9478,336.4409,336.8211,4227.0
2021-06-15 10:25:00,346.1,346.1,345.61,345.61,523.0,337.3963,337.3963,336.9186,336.9186,523.0
2021-06-15 10:30:00,345.59,345.59,345.54,345.54,400.0,336.8991,336.8991,336.8503,336.8503,400.0
2021-06-15 10:35:00,345.16,345.26,345.01,345.01,1467.0,336.4799,336.5774,336.3337,336.3337,1467.0
2021-06-15 10:40:00,344.78,345.34,344.43,345.15,2170.0,336.1094,336.6554,335.7682,336.4701,2170.0
2021-06-15 10:45:00,345.41,345.41,345.12,345.12,303.0,336.7236,336.7236,336.4409,336.4409,303.0
2021-06-15 10:50:00,345.03,345.39,345.03,345.39,900.0,336.3532,336.7041,336.3532,336.7041,900.0
2021-06-15 10:55:00,345.17,345.48,345.17,345.38,400.0,336.4896,336.7918,336.4896,336.6944,400.0
2021-06-15 11:00:00,345.24,345.73,344.95,345.73,1193.0,336.5579,337.0356,336.2752,337.0356,1193.0
2021-06-15 11:05:00,345.66,345.72,345.01,345.02,1858.0,336.9673,337.0258,336.3337,336.3434,1858.0
2021-06-15 11:10:00,345.21,345.72,345.21,345.62,700.0,336.5286,337.0258,336.5286,336.9283,700.0
2021-06-15 11:15:00,345.46,345.82,345.45,345.82,949.0,336.7723,337.1233,336.7626,337.1233,949.0
2021-06-15 11:20:00,345.73,345.95,345.72,345.73,746.0,337.0356,337.25,337.0258,337.0356,746.0
2021-06-15 11:25:00,345.59,346.0,345.52,346.0,400.0,336.8991,337.2988,336.8308,337.2988,400.0
2021-06-15 11:30:00,345.36,345.36,345.12,345.12,200.0,336.6749,336.6749,336.4409,336.4409,200.0
2021-06-15 11:35:00,345.27,345.27,345.27,345.27,100.0,336.5871,336.5871,336.5871,336.5871,100.0
2021-06-15 11:40:00,345.33,345.33,344.8,344.87,1043.0,336.6456,336.6456,336.1289,336.1972,1043.0
2021-06-15 11:45:00,344.76,344.94,344.76,344.94,362.0,336.0899,336.2654,336.0899,336.2654,362.0
2021-06-15 11:50:00,344.76,344.93,343.78,343.82,2336.0,336.0899,336.2557,335.1346,335.1736,2336.0
2021-06-15 11:55:00,343.9,344.77,343.9,344.77,2000.0,335.2516,336.0997,335.2516,336.0997,2000.0
2021-06-15 12:00:00,344.98,344.98,344.5,344.5,939.0,336.3044,336.3044,335.8365,335.8365,939.0
2021-06-15 12:05:00,344.4,344.6,344.28,344.28,400.0,335.739,335.934,335.622,335.622,400.0
2021-06-15 12:10:00,344.55,344.74,343.97,344.13,5466.0,335.8852,336.0705,335.3198,335.4758,5466.0
2021-06-15 12:15:00,344.13,344.69,344.12,344.69,2177.0,335.4758,336.0217,335.466,336.0217,2177.0
2021-06-15 12:20:00,344.78,345.01,344.74,344.87,1400.0,336.1094,336.3337,336.0705,336.1972,1400.0
2021-06-15 12:25:00,344.83,344.86,344.59,344.64,1302.0,336.1582,336.1874,335.9242,335.973,1302.0
2021-06-15 12:30:00,345.13,345.13,344.69,344.85,710.0,336.4506,336.4506,336.0217,336.1777,710.0
2021-06-15 12:35:00,344.8,344.98,344.66,344.87,1134.0,336.1289,336.3044,335.9925,336.1972,1134.0
2021-06-15 12:40:00,344.72,344.82,344.53,344.82,871.0,336.051,336.1484,335.8657,336.1484,871.0
2021-06-15 12:45:00,344.66,344.79,344.26,344.26,2015.0,335.9925,336.1192,335.6025,335.6025,2015.0
2021-06-15 12:50:00,344.23,344.82,344.03,344.5,2803.0,335.5733,336.1484,335.3783,335.8365,2803.0
2021-06-15 12:55:00,344.69,344.84,344.5,344.5,1150.0,336.0217,336.1679,335.8365,335.8365,1150.0
2021-06-15 13:00:00,344.61,344.61,344.34,344.34,801.0,335.9437,335.9437,335.6805,335.6805,801.0
2021-06-15 13:05:00,344.48,345.06,344.48,344.69,3147.0,335.817,336.3824,335.817,336.0217,3147.0
2021-06-15 13:10:00,344.85,345.01,344.68,344.85,1989.0,336.1777,336.3337,336.012,336.1777,1989.0
2021-06-15 13:15:00,344.71,345.15,344.71,345.15,900.0,336.0412,336.4701,336.0412,336.4701,900.0
2021-06-15 13:20:00,344.93,345.0,344.61,344.71,1200.0,336.2557,336.3239,335.9437,336.0412,1200.0
2021-06-15 13:25:00,345.02,345.03,344.6,344.6,700.0,336.3434,336.3532,335.934,335.934,700.0
2021-06-15 13:30:00,344.62,344.88,344.41,344.88,3098.0,335.9535,336.2069,335.7488,336.2069,3098.0
2021-06-15 13:35:00,344.99,344.99,344.78,344.79,1820.0,336.3142,336.3142,336.1094,336.1192,1820.0
2021-06-15 13:40:00,345.14,345.16,344.92,344.96,1602.0,336.4604,336.4799,336.2459,336.2849,1602.0
2021-06-15 13:45:00,344.77,345.16,344.77,344.9,1200.0,336.0997,336.4799,336.0997,336.2264,1200.0
2021-06-15 13:50:00,345.06,345.89,344.87,345.89,3146.0,336.3824,337.1915,336.1972,337.1915,3146.0
2021-06-15 13:55:00,346.0,346.95,345.75,346.89,1312.0,337.2988,338.2249,337.0551,338.1664,1312.0
2021-06-15 14:00:00,346.91,347.21,346.36,346.86,1644.0,338.1859,338.4783,337.6497,338.1371,1644.0
2021-06-15 14:05:00,346.95,346.95,346.48,346.48,954.0,338.2249,338.2249,337.7667,337.7667,954.0
2021-06-15 14:10:00,346.63,346.63,346.39,346.39,607.0,337.9129,337.9129,337.679,337.679,607.0
2021-06-15 14:15:00,346.7,346.84,346.34,346.34,1000.0,337.9812,338.1176,337.6302,337.6302,1000.0
2021-06-15 14:20:00,346.3,346.3,346.1,346.1,200.0,337.5912,337.5912,337.3963,337.3963,200.0
2021-06-15 14:25:00,346.34,346.82,346.29,346.81,939.0,337.6302,338.0981,337.5815,338.0884,939.0
2021-06-15 14:30:00,346.84,347.0,346.58,346.58,1208.0,338.1176,338.2736,337.8642,337.8642,1208.0
2021-06-15 14:35:00,346.68,347.64,346.47,347.64,1025.0,337.9617,338.8975,337.7569,338.8975,1025.0
2021-06-15 14:40:00,347.59,347.61,347.34,347.34,400.0,338.8488,338.8683,338.6051,338.6051,400.0
2021-06-15 14:45:00,347.13,347.35,346.93,347.35,1182.0,338.4003,338.6148,338.2054,338.6148,1182.0
2021-06-15 14:50:00,347.82,348.0,347.43,348.0,1000.0,339.073,339.2485,338.6928,339.2485,1000.0
2021-06-15 14:55:00,348.08,348.08,347.67,347.67,471.0,339.3265,339.3265,338.9268,338.9268,471.0
2021-06-15 15:00:00,347.66,347.72,347.43,347.72,960.0,338.917,338.9755,338.6928,338.9755,960.0
2021-06-15 15:05:00,347.36,347.42,347.07,347.08,1300.0,338.6246,338.6831,338.3419,338.3516,1300.0
2021-06-15 15:10:00,346.76,347.27,346.59,347.12,5099.0,338.0397,338.5368,337.8739,338.3906,5099.0
2021-06-15 15:15:00,347.01,347.73,346.95,347.15,2909.0,338.2834,338.9853,338.2249,338.4198,2909.0
2021-06-15 15:20:00,347.27,347.5,347.24,347.5,950.0,338.5368,338.761,338.5076,338.761,950.0
2021-06-15 15:25:00,347.41,347.44,347.26,347.31,713.0,338.6733,338.7026,338.5271,338.5758,713.0
2021-06-15 15:30:00,347.17,347.17,346.73,346.98,2474.0,338.4393,338.4393,338.0104,338.2541,2474.0
2021-06-15 15:35:00,347.07,347.22,346.89,347.06,1973.0,338.3419,338.4881,338.1664,338.3321,1973.0
2021-06-15 15:40:00,347.15,347.29,346.88,347.29,3110.0,338.4198,338.5563,338.1566,338.5563,3110.0
2021-06-15 15:45:00,347.12,347.33,346.79,346.99,5848.0,338.3906,338.5953,338.0689,338.2639,5848.0
2021-06-15 15:50:00,346.87,347.36,346.69,347.36,10305.0,338.1469,338.6246,337.9714,338.6246,10305.0
2021-06-15 15:55:00,347.15,347.15,345.9,346.37,40029.0,338.4198,338.4198,337.2013,337.6595,40029.0
2021-06-16 09:30:00,345.42,345.42,343.39,343.39,5645.0,336.7334,336.7334,334.7544,334.7544,5645.0
2021-06-16 09:35:00,343.12,343.6,342.26,342.81,1417.0,334.4912,334.9591,333.6528,334.189,1417.0
2021-06-16 09:40:00,343.08,343.08,341.85,342.09,3964.0,334.4522,334.4522,333.2531,333.4871,3964.0
2021-06-16 09:45:00,341.68,342.27,341.51,341.67,2500.0,333.0874,333.6626,332.9217,333.0777,2500.0
2021-06-16 09:50:00,341.59,341.96,341.05,341.24,4892.0,332.9997,333.3604,332.4732,332.6585,4892.0
2021-06-16 09:55:00,341.07,341.69,341.07,341.58,3693.0,332.4927,333.0972,332.4927,332.9899,3693.0
2021-06-16 10:00:00,342.1,343.02,341.71,343.02,1200.0,333.4968,334.3937,333.1167,334.3937,1200.0
2021-06-16 10:05:00,342.73,342.8,342.12,342.19,2114.0,334.111,334.1792,333.5163,333.5846,2114.0
2021-06-16 10:10:00,342.25,342.25,341.88,342.01,3176.0,333.6431,333.6431,333.2824,333.4091,3176.0
2021-06-16 10:15:00,341.9,341.9,341.35,341.36,565.0,333.3019,333.3019,332.7657,332.7755,565.0
2021-06-16 10:20:00,341.3,341.47,341.06,341.47,1629.0,332.717,332.8827,332.483,332.8827,1629.0
2021-06-16 10:25:00,341.02,341.24,341.0,341.24,539.0,332.444,332.6585,332.4245,332.6585,539.0
2021-06-16 10:30:00,341.0,341.94,340.91,341.94,1493.0,332.4245,333.3409,332.3368,333.3409,1493.0
2021-06-16 10:35:00,341.72,342.38,341.54,342.38,2412.0,333.1264,333.7698,332.9509,333.7698,2412.0
2021-06-16 10:40:00,342.81,343.36,342.81,343.36,500.0,334.189,334.7252,334.189,334.7252,500.0
2021-06-16 10:45:00,343.56,343.56,343.3,343.34,400.0,334.9201,334.9201,334.6667,334.7057,400.0
2021-06-16 10:50:00,343.11,344.12,343.0,344.12,5123.0,334.4814,335.466,334.3742,335.466,5123.0
2021-06-16 10:55:00,343.99,344.42,343.91,344.42,2700.0,335.3393,335.7585,335.2613,335.7585,2700.0
2021-06-16 11:00:00,344.34,344.34,344.34,344.34,100.0,335.6805,335.6805,335.6805,335.6805,100.0
2021-06-16 11:05:00,344.98,344.98,344.98,344.98,725.0,336.3044,336.3044,336.3044,336.3044,725.0
2021-06-16 11:10:00,344.18,344.55,344.18,344.54,401.0,335.5245,335.8852,335.5245,335.8755,401.0
2021-06-16 11:15:00,344.27,344.48,344.24,344.44,900.0,335.6123,335.817,335.583,335.778,900.0
2021-06-16 11:20:00,344.47,344.47,344.08,344.15,834.0,335.8072,335.8072,335.427,335.4953,834.0
2021-06-16 11:25:00,344.25,344.52,344.25,344.52,306.0,335.5928,335.856,335.5928,335.856,306.0
2021-06-16 11:30:00,344.47,344.76,344.36,344.36,1000.0,335.8072,336.0899,335.7,335.7,1000.0
2021-06-16 11:35:00,344.33,344.8,344.33,344.57,400.0,335.6708,336.1289,335.6708,335.9047,400.0
2021-06-16 11:40:00,344.47,344.77,344.46,344.71,600.0,335.8072,336.0997,335.7975,336.0412,600.0
2021-06-16 11:45:00,344.76,344.76,344.58,344.65,700.0,336.0899,336.0899,335.9145,335.9827,700.0
2021-06-16 11:50:00,344.66,344.94,344.66,344.83,800.0,335.9925,336.2654,335.9925,336.1582,800.0
2021-06-16 11:55:00,345.06,345.37,345.06,345.37,200.0,336.3824,336.6846,336.3824,336.6846,200.0
2021-06-16 12:00:00,345.37,345.43,345.36,345.43,300.0,336.6846,336.7431,336.6749,336.7431,300.0
2021-06-16 12:05:00,345.48,345.77,344.99,344.99,1046.0,336.7918,337.0745,336.3142,336.3142,1046.0
2021-06-16 12:10:00,345.1,345.34,344.63,344.63,1210.0,336.4214,336.6554,335.9632,335.9632,1210.0
2021-06-16 12:15:00,344.83,344.92,344.7,344.92,405.0,336.1582,336.2459,336.0315,336.2459,405.0
2021-06-16 12:20:00,344.83,344.91,344.8,344.91,310.0,336.1582,336.2362,336.1289,336.2362,310.0
2021-06-16 12:25:00,344.81,344.81,344.79,344.79,200.0,336.1387,336.1387,336.1192,336.1192,200.0
2021-06-16 12:30:00,344.58,344.77,344.54,344.76,869.0,335.9145,336.0997,335.8755,336.0899,869.0
2021-06-16 12:35:00,345.19,345.19,344.68,344.69,600.0,336.5091,336.5091,336.012,336.0217,600.0
2021-06-16 12:40:00,344.8,345.19,344.61,345.19,942.0,336.1289,336.5091,335.9437,336.5091,942.0
2021-06-16 12:45:00,344.81,345.0,344.75,344.87,500.0,336.1387,336.3239,336.0802,336.1972,500.0
2021-06-16 12:50:00,344.86,344.87,344.71,344.84,956.0,336.1874,336.1972,336.0412,336.1679,956.0
2021-06-16 12:55:00,345.11,345.21,345.11,345.21,202.0,336.4311,336.5286,336.4311,336.5286,202.0
2021-06-16 13:00:00,345.08,345.08,344.75,344.86,401.0,336.4019,336.4019,336.0802,336.1874,401.0
2021-06-16 13:05:00,344.88,344.88,344.71,344.71,510.0,336.2069,336.2069,336.0412,336.0412,510.0
2021-06-16 13:10:00,344.66,345.1,344.66,345.1,602.0,335.9925,336.4214,335.9925,336.4214,602.0
2021-06-16 13:15:00,345.26,345.26,344.62,345.13,1100.0,336.5774,336.5774,335.9535,336.4506,1100.0
2021-06-16 13:20:00,345.45,345.53,345.01,345.02,1458.0,336.7626,336.8406,336.3337,336.3434,1458.0
2021-06-16 13:25:00,345.1,345.1,344.82,344.83,1000.0,336.4214,336.4214,336.1484,336.1582,1000.0
2021-06-16 13:30:00,344.51,344.79,344.46,344.79,900.0,335.8462,336.1192,335.7975,336.1192,900.0
2021-06-16 13:35:00,344.55,344.87,344.47,344.87,1555.0,335.8852,336.1972,335.8072,336.1972,1555.0
2021-06-16 13:40:00,344.86,345.35,344.86,345.02,800.0,336.1874,336.6651,336.1874,336.3434,800.0
2021-06-16 13:45:00,345.31,345.31,345.02,345.02,300.0,336.6261,336.6261,336.3434,336.3434,300.0
2021-06-16 13:50:00,344.69,345.53,344.6,345.52,839.0,336.0217,336.8406,335.934,336.8308,839.0
2021-06-16 13:55:00,345.34,345.39,344.83,345.12,903.0,336.6554,336.7041,336.1582,336.4409,903.0
2021-06-16 14:00:00,344.57,344.75,342.82,344.12,1821.0,335.9047,336.0802,334.1987,335.466,1821.0
2021-06-16 14:05:00,344.38,345.7,344.38,345.7,702.0,335.7195,337.0063,335.7195,337.0063,702.0
2021-06-16 14:10:00,345.39,346.26,345.18,345.3,7003.0,336.7041,337.5522,336.4994,336.6164,7003.0
2021-06-16 14:15:00,344.87,345.02,344.09,344.18,400.0,336.1972,336.3434,335.4368,335.5245,400.0
2021-06-16 14:20:00,344.33,345.12,344.33,345.12,500.0,335.6708,336.4409,335.6708,336.4409,500.0
2021-06-16 14:25:00,344.75,344.75,344.15,344.59,800.0,336.0802,336.0802,335.4953,335.9242,800.0
2021-06-16 14:30:00,343.65,343.65,343.3,343.65,400.0,335.0079,335.0079,334.6667,335.0079,400.0
2021-06-16 14:35:00,343.66,345.0,343.65,345.0,750.0,335.0176,336.3239,335.0079,336.3239,750.0
2021-06-16 14:40:00,344.38,344.48,343.86,343.93,900.0,335.7195,335.817,335.2126,335.2808,900.0
2021-06-16 14:45:00,343.23,344.05,343.23,343.99,350.0,334.5984,335.3978,334.5984,335.3393,350.0
2021-06-16 14:50:00,343.95,344.02,343.69,343.97,500.0,335.3003,335.3686,335.0469,335.3198,500.0
2021-06-16 14:55:00,343.94,344.19,343.55,343.66,1200.0,335.2906,335.5343,334.9104,335.0176,1200.0
2021-06-16 15:00:00,343.5,343.7,343.25,343.65,1784.0,334.8616,335.0566,334.6179,335.0079,1784.0
2021-06-16 15:05:00,343.69,344.12,343.65,343.79,1600.0,335.0469,335.466,335.0079,335.1443,1600.0
2021-06-16 15:10:00,343.97,344.27,343.85,344.25,884.0,335.3198,335.6123,335.2028,335.5928,884.0
2021-06-16 15:15:00,344.18,344.19,343.99,344.11,1002.0,335.5245,335.5343,335.3393,335.4563,1002.0
2021-06-16 15:20:00,344.35,344.95,344.33,344.95,600.0,335.6903,336.2752,335.6708,336.2752,600.0
2021-06-16 15:25:00,344.61,344.86,344.22,344.22,990.0,335.9437,336.1874,335.5635,335.5635,990.0
2021-06-16 15:30:00,344.06,344.09,343.62,343.78,1600.0,335.4076,335.4368,334.9786,335.1346,1600.0
2021-06-16 15:35:00,343.48,344.16,343.4,344.13,1200.0,334.8421,335.505,334.7642,335.4758,1200.0
2021-06-16 15:40:00,344.3,344.36,343.85,343.97,1237.0,335.6415,335.7,335.2028,335.3198,1237.0
2021-06-16 15:45:00,343.87,343.93,343.67,343.86,1638.0,335.2223,335.2808,335.0274,335.2126,1638.0
2021-06-16 15:50:00,344.16,344.23,343.01,343.11,13754.0,335.505,335.5733,334.384,334.4814,13754.0
2021-06-16 15:55:00,343.06,343.44,342.75,342.98,10988.0,334.4327,334.8031,334.1305,334.3547,10988.0
2021-06-17 09:30:00,343.46,344.95,343.46,344.95,3402.0,334.8226,336.2752,334.8226,336.2752,3402.0
2021-06-17 09:35:00,344.09,344.09,343.34,343.34,305.0,335.4368,335.4368,334.7057,334.7057,305.0
2021-06-17 09:40:00,343.34,343.34,343.34,343.34,0.0,334.7057,334.7057,334.7057,334.7057,0.0
2021-06-17 09:45:00,342.54,342.54,341.37,341.99,600.0,333.9258,333.9258,332.7852,333.3896,600.0
2021-06-17 09:50:00,341.99,341.99,341.99,341.99,0.0,333.3896,333.3896,333.3896,333.3896,0.0
2021-06-17 09:55:00,341.46,341.46,339.53,340.15,1733.0,332.8729,332.8729,330.9915,331.5959,1733.0
2021-06-17 10:00:00,340.01,341.12,340.01,340.43,5905.0,331.4594,332.5415,331.4594,331.8688,5905.0
2021-06-17 10:05:00,340.46,340.57,338.6,339.45,5419.0,331.8981,332.0053,330.0849,330.9135,5419.0
2021-06-17 10:10:00,339.06,339.13,339.06,339.13,300.0,330.5333,330.6015,330.5333,330.6015,300.0
2021-06-17 10:15:00,339.0,339.0,338.44,338.75,1975.0,330.4748,330.4748,329.9289,330.2311,1975.0
2021-06-17 10:20:00,338.91,339.23,338.33,338.68,3754.0,330.3871,330.699,329.8217,330.1628,3754.0
2021-06-17 10:25:00,338.22,338.23,337.42,338.06,4143.0,329.7144,329.7242,328.9345,329.5584,4143.0
2021-06-17 10:30:00,337.54,338.14,337.54,337.73,1700.0,329.0515,329.6364,329.0515,329.2367,1700.0
2021-06-17 10:35:00,337.96,338.47,337.96,338.2,4340.0,329.461,329.9581,329.461,329.6949,4340.0
2021-06-17 10:40:00,338.09,338.56,338.01,338.27,3342.0,329.5877,330.0459,329.5097,329.7632,3342.0
2021-06-17 10:45:00,338.09,338.17,337.48,337.48,2100.0,329.5877,329.6657,328.993,328.993,2100.0
2021-06-17 10:50:00,337.98,337.98,337.74,337.9,591.0,329.4805,329.4805,329.2465,329.4025,591.0
2021-06-17 10:55:00,337.74,337.99,337.01,337.01,1619.0,329.2465,329.4902,328.5348,328.5348,1619.0
2021-06-17 11:00:00,337.05,337.14,336.55,336.9,4021.0,328.5738,328.6616,328.0864,328.4276,4021.0
2021-06-17 11:05:00,337.0,337.0,335.45,335.81,2400.0,328.5251,328.5251,327.0141,327.365,2400.0
2021-06-17 11:10:00,335.77,336.06,335.56,335.82,1200.0,327.326,327.6087,327.1213,327.3748,1200.0
2021-06-17 11:15:00,335.99,336.54,335.64,336.24,5884.0,327.5405,328.0767,327.1993,327.7842,5884.0
2021-06-17 11:20:00,336.28,336.63,336.17,336.24,1300.0,327.8232,328.1644,327.716,327.7842,1300.0
2021-06-17 11:25:00,336.2,336.91,336.2,336.76,1000.0,327.7452,328.4374,327.7452,328.2911,1000.0
2021-06-17 11:30:00,336.66,336.9,335.81,335.81,2403.0,328.1936,328.4276,327.365,327.365,2403.0
2021-06-17 11:35:00,335.31,335.65,334.91,335.12,1000.0,326.8776,327.209,326.4877,326.6924,1000.0
2021-06-17 11:40:00,335.22,335.33,334.76,334.76,600.0,326.7899,326.8971,326.3414,326.3414,600.0
2021-06-17 11:45:00,334.77,334.9,334.54,334.54,1027.0,326.3512,326.4779,326.127,326.127,1027.0
2021-06-17 11:50:00,334.54,334.54,333.51,333.51,1114.0,326.127,326.127,325.1229,325.1229,1114.0
2021-06-17 11:55:00,333.24,333.44,333.05,333.13,1411.0,324.8597,325.0546,324.6744,324.7524,1411.0
2021-06-17 12:00:00,333.13,333.69,333.04,333.5,1603.0,324.7524,325.2983,324.6647,325.1131,1603.0
2021-06-17 12:05:00,333.5,333.5,332.51,332.52,2069.0,325.1131,325.1131,324.148,324.1578,2069.0
2021-06-17 12:10:00,332.44,333.01,332.43,332.62,1590.0,324.0798,324.6354,324.07,324.2552,1590.0
2021-06-17 12:15:00,332.55,332.66,332.0,332.0,1840.0,324.187,324.2942,323.6508,323.6508,1840.0
2021-06-17 12:20:00,331.64,332.1,331.47,331.47,1902.0,323.2999,323.7483,323.1342,323.1342,1902.0
2021-06-17 12:25:00,331.77,331.77,331.09,331.09,4678.0,323.4266,323.4266,322.7637,322.7637,4678.0
2021-06-17 12:30:00,331.08,331.74,331.0,331.55,1837.0,322.754,323.3974,322.676,323.2122,1837.0
2021-06-17 12:35:00,332.0,332.38,331.48,331.67,2100.0,323.6508,324.0213,323.1439,323.3291,2100.0
2021-06-17 12:40:00,332.13,332.44,332.13,332.44,400.0,323.7776,324.0798,323.7776,324.0798,400.0
2021-06-17 12:45:00,332.72,332.82,332.35,332.35,504.0,324.3527,324.4502,323.992,323.992,504.0
2021-06-17 12:50:00,332.62,333.6,332.2,333.6,2653.0,324.2552,325.2106,323.8458,325.2106,2653.0
2021-06-17 12:55:00,333.52,334.0,333.4,334.0,1290.0,325.1326,325.6005,325.0156,325.6005,1290.0
2021-06-17 13:00:00,334.0,334.65,333.85,334.16,2609.0,325.6005,326.2342,325.4543,325.7565,2609.0
2021-06-17 13:05:00,334.0,334.86,334.0,334.62,1800.0,325.6005,326.4389,325.6005,326.205,1800.0
2021-06-17 13:10:00,334.65,334.65,334.16,334.38,700.0,326.2342,326.2342,325.7565,325.971,700.0
2021-06-17 13:15:00,334.61,334.97,334.61,334.68,1225.0,326.1952,326.5461,326.1952,326.2634,1225.0
2021-06-17 13:20:00,334.71,335.18,334.54,335.18,1105.0,326.2927,326.7509,326.127,326.7509,1105.0
2021-06-17 13:25:00,335.15,335.26,334.84,334.84,750.0,326.7216,326.8289,326.4194,326.4194,750.0
2021-06-17 13:30:00,334.85,335.29,334.27,335.27,1908.0,326.4292,326.8581,325.8638,326.8386,1908.0
2021-06-17 13:35:00,334.93,334.96,334.77,334.78,300.0,326.5072,326.5364,326.3512,326.3609,300.0
2021-06-17 13:40:00,334.81,334.85,334.61,334.85,1319.0,326.3902,326.4292,326.1952,326.4292,1319.0
2021-06-17 13:45:00,335.04,335.04,334.88,335.04,588.0,326.6144,326.6144,326.4584,326.6144,588.0
2021-06-17 13:50:00,335.04,335.13,334.61,335.01,3206.0,326.6144,326.7021,326.1952,326.5851,3206.0
2021-06-17 13:55:00,335.13,336.39,335.12,336.17,11534.0,326.7021,327.9304,326.6924,327.716,11534.0
2021-06-17 14:00:00,336.36,336.82,336.0,336.68,4190.0,327.9012,328.3496,327.5502,328.2131,4190.0
2021-06-17 14:05:00,336.52,337.2,336.44,336.96,3152.0,328.0572,328.7201,327.9792,328.4861,3152.0
2021-06-17 14:10:00,336.93,337.04,336.54,337.04,600.0,328.4569,328.5641,328.0767,328.5641,600.0
2021-06-17 14:15:00,337.0,337.68,336.93,337.2,2796.0,328.5251,329.188,328.4569,328.7201,2796.0
2021-06-17 14:20:00,337.2,337.46,336.88,337.36,1400.0,328.7201,328.9735,328.4081,328.876,1400.0
2021-06-17 14:25:00,337.48,337.97,337.26,337.62,1459.0,328.993,329.4707,328.7786,329.1295,1459.0
2021-06-17 14:30:00,337.56,337.56,337.32,337.32,981.0,329.071,329.071,328.8371,328.8371,981.0
2021-06-17 14:35:00,337.45,337.48,337.45,337.48,400.0,328.9638,328.993,328.9638,328.993,400.0
2021-06-17 14:40:00,337.69,337.82,337.49,337.51,1085.0,329.1977,329.3245,329.0028,329.0223,1085.0
2021-06-17 14:45:00,337.49,337.49,337.04,337.13,1289.0,329.0028,329.0028,328.5641,328.6518,1289.0
2021-06-17 14:50:00,337.11,337.33,336.88,336.88,5365.0,328.6323,328.8468,328.4081,328.4081,5365.0
2021-06-17 14:55:00,336.97,337.49,336.87,337.34,2613.0,328.4959,329.0028,328.3984,328.8565,2613.0
2021-06-17 15:00:00,337.48,338.0,337.46,338.0,400.0,328.993,329.5,328.9735,329.5,400.0
2021-06-17 15:05:00,338.06,338.19,337.64,337.78,1973.0,329.5584,329.6852,329.149,329.2855,1973.0
2021-06-17 15:10:00,337.93,338.16,337.93,338.16,748.0,329.4317,329.6559,329.4317,329.6559,748.0
2021-06-17 15:15:00,338.06,338.17,337.66,337.87,1104.0,329.5584,329.6657,329.1685,329.3732,1104.0
2021-06-17 15:20:00,337.9,338.12,337.85,338.04,2007.0,329.4025,329.6169,329.3537,329.5389,2007.0
2021-06-17 15:25:00,338.18,339.14,338.18,338.84,2906.0,329.6754,330.6113,329.6754,330.3188,2906.0
2021-06-17 15:30:00,339.11,339.33,338.91,338.91,1000.0,330.582,330.7965,330.3871,330.3871,1000.0
2021-06-17 15:35:00,338.51,338.57,338.31,338.39,1300.0,329.9971,330.0556,329.8022,329.8801,1300.0
2021-06-17 15:40:00,338.41,338.71,338.24,338.24,4826.0,329.8996,330.1921,329.7339,329.7339,4826.0
2021-06-17 15:45:00,338.18,338.28,337.89,338.27,2268.0,329.6754,329.7729,329.3927,329.7632,2268.0
2021-06-17 15:50:00,338.16,338.18,337.58,337.63,6931.0,329.6559,329.6754,329.0905,329.1393,6931.0
2021-06-17 15:55:00,337.62,337.72,336.38,336.6,28033.0,329.1295,329.227,327.9207,328.1352,28033.0
2021-06-18 09:30:00,331.33,332.99,330.01,331.05,72308.0,322.9977,324.6159,321.7109,322.7247,72308.0
2021-06-18 09:35:00,331.0,333.02,330.94,332.03,2662.0,322.676,324.6452,322.6175,323.6801,2662.0
2021-06-18 09:40:00,333.51,334.96,333.36,334.37,2855.0,325.1229,326.5364,324.9766,325.9612,2855.0
2021-06-18 09:45:00,334.6,335.74,334.06,334.92,1500.0,326.1855,327.2968,325.659,326.4974,1500.0
2021-06-18 09:50:00,335.27,335.27,333.96,334.5,600.0,326.8386,326.8386,325.5615,326.088,600.0
2021-06-18 09:55:00,333.97,334.56,333.36,334.34,2110.0,325.5713,326.1465,324.9766,325.932,2110.0
2021-06-18 10:00:00,334.89,334.89,333.23,333.42,700.0,326.4682,326.4682,324.8499,325.0351,700.0
2021-06-18 10:05:00,333.85,334.41,333.21,333.21,1433.0,325.4543,326.0002,324.8304,324.8304,1433.0
2021-06-18 10:10:00,333.0,333.38,331.44,332.87,5951.0,324.6257,324.9961,323.1049,324.499,5951.0
2021-06-18 10:15:00,332.78,332.79,331.34,331.5,1692.0,324.4112,324.421,323.0074,323.1634,1692.0
2021-06-18 10:20:00,331.61,331.79,330.66,331.53,5605.0,323.2706,323.4461,322.3445,323.1927,5605.0
2021-06-18 10:25:00,331.25,331.82,330.83,331.5,1952.0,322.9197,323.4754,322.5103,323.1634,1952.0
2021-06-18 10:30:00,331.22,331.36,330.65,331.2,3202.0,322.8905,323.0269,322.3348,322.871,3202.0
2021-06-18 10:35:00,331.21,331.81,331.07,331.54,3949.0,322.8807,323.4656,322.7442,323.2024,3949.0
2021-06-18 10:40:00,331.29,331.37,330.75,331.2,4318.0,322.9587,323.0367,322.4323,322.871,4318.0
2021-06-18 10:45:00,331.0,331.26,330.85,331.03,3235.0,322.676,322.9294,322.5298,322.7052,3235.0
2021-06-18 10:50:00,331.18,331.36,330.37,330.48,5100.0,322.8515,323.0269,322.0618,322.1691,5100.0
2021-06-18 10:55:00,330.56,330.67,330.05,330.28,7124.0,322.2471,322.3543,321.7499,321.9741,7124.0
2021-06-18 11:00:00,330.02,330.28,329.69,329.74,3623.0,321.7206,321.9741,321.3989,321.4477,3623.0
2021-06-18 11:05:00,329.82,330.46,329.82,330.02,4751.0,321.5257,322.1496,321.5257,321.7206,4751.0
2021-06-18 11:10:00,330.4,331.28,330.4,330.61,2803.0,322.0911,322.9489,322.0911,322.2958,2803.0
2021-06-18 11:15:00,330.54,330.69,330.08,330.68,2628.0,322.2276,322.3738,321.7791,322.364,2628.0
2021-06-18 11:20:00,331.35,331.9,331.14,331.28,1611.0,323.0172,323.5534,322.8125,322.9489,1611.0
2021-06-18 11:25:00,331.8,331.87,331.38,331.6,2075.0,323.4559,323.5241,323.0464,323.2609,2075.0
2021-06-18 11:30:00,331.69,331.95,331.62,331.95,2301.0,323.3486,323.6021,323.2804,323.6021,2301.0
2021-06-18 11:35:00,332.11,332.11,331.83,331.83,1207.0,323.7581,323.7581,323.4851,323.4851,1207.0
2021-06-18 11:40:00,331.76,332.31,331.76,332.09,360.0,323.4169,323.953,323.4169,323.7386,360.0
2021-06-18 11:45:00,332.2,332.83,332.2,332.82,800.0,323.8458,324.46,323.8458,324.4502,800.0
2021-06-18 11:50:00,332.84,332.94,332.47,332.47,3425.0,324.4697,324.5672,324.109,324.109,3425.0
2021-06-18 11:55:00,332.46,332.93,332.32,332.93,1600.0,324.0993,324.5575,323.9628,324.5575,1600.0
2021-06-18 12:00:00,332.62,332.62,332.37,332.45,1679.0,324.2552,324.2552,324.0115,324.0895,1679.0
2021-06-18 12:05:00,332.46,332.68,332.27,332.27,1000.0,324.0993,324.3137,323.914,323.914,1000.0
2021-06-18 12:10:00,332.4,332.4,331.74,331.88,1000.0,324.0408,324.0408,323.3974,323.5339,1000.0
2021-06-18 12:15:00,331.96,332.5,331.96,332.45,811.0,323.6118,324.1383,323.6118,324.0895,811.0
2021-06-18 12:20:00,332.47,332.58,332.38,332.38,800.0,324.109,324.2163,324.0213,324.0213,800.0
2021-06-18 12:25:00,332.35,332.72,332.26,332.72,1687.0,323.992,324.3527,323.9043,324.3527,1687.0
2021-06-18 12:30:00,332.39,332.53,332.15,332.31,1242.0,324.031,324.1675,323.7971,323.953,1242.0
2021-06-18 12:35:00,332.1,332.1,332.01,332.01,700.0,323.7483,323.7483,323.6606,323.6606,700.0
2021-06-18 12:40:00,331.93,332.25,331.82,332.25,812.0,323.5826,323.8946,323.4754,323.8946,812.0
2021-06-18 12:45:00,332.2,332.44,332.2,332.2,300.0,323.8458,324.0798,323.8458,323.8458,300.0
2021-06-18 12:50:00,332.23,332.29,332.04,332.29,558.0,323.8751,323.9335,323.6898,323.9335,558.0
2021-06-18 12:55:00,332.29,333.22,332.28,333.22,3449.0,323.9335,324.8402,323.9238,324.8402,3449.0
2021-06-18 13:00:00,333.05,333.05,333.05,333.05,245.0,324.6744,324.6744,324.6744,324.6744,245.0
2021-06-18 13:05:00,332.96,333.29,332.96,333.23,1315.0,324.5867,324.9084,324.5867,324.8499,1315.0
2021-06-18 13:10:00,333.43,334.31,333.43,334.31,1050.0,325.0449,325.9027,325.0449,325.9027,1050.0
2021-06-18 13:15:00,334.31,334.63,334.09,334.63,300.0,325.9027,326.2147,325.6883,326.2147,300.0
2021-06-18 13:20:00,334.5,335.17,334.19,334.76,2802.0,326.088,326.7411,325.7858,326.3414,2802.0
2021-06-18 13:25:00,334.82,335.3,334.4,334.52,730.0,326.3999,326.8679,325.9905,326.1075,730.0
2021-06-18 13:30:00,334.74,335.18,334.74,335.18,1159.0,326.3219,326.7509,326.3219,326.7509,1159.0
2021-06-18 13:35:00,335.36,335.79,335.35,335.62,2709.0,326.9263,327.3455,326.9166,327.1798,2709.0
2021-06-18 13:40:00,335.69,336.0,335.69,335.79,1440.0,327.248,327.5502,327.248,327.3455,1440.0
2021-06-18 13:45:00,335.96,336.1,335.82,336.1,2318.0,327.5113,327.6477,327.3748,327.6477,2318.0
2021-06-18 13:50:00,336.25,336.25,335.66,335.99,1536.0,327.794,327.794,327.2188,327.5405,1536.0
2021-06-18 13:55:00,335.97,335.98,335.89,335.9,501.0,327.521,327.5307,327.443,327.4528,501.0
2021-06-18 14:00:00,335.97,336.42,335.79,336.42,1185.0,327.521,327.9597,327.3455,327.9597,1185.0
2021-06-18 14:05:00,336.34,336.49,336.17,336.18,1095.0,327.8817,328.0279,327.716,327.7257,1095.0
2021-06-18 14:10:00,336.37,336.78,336.12,336.47,2591.0,327.9109,328.3106,327.6672,328.0084,2591.0
2021-06-18 14:15:00,336.33,337.54,336.17,337.2,6784.0,327.8719,329.0515,327.716,328.7201,6784.0
2021-06-18 14:20:00,337.4,337.57,337.1,337.56,1201.0,328.915,329.0808,328.6226,329.071,1201.0
2021-06-18 14:25:00,337.87,337.87,337.31,337.31,2704.0,329.3732,329.3732,328.8273,328.8273,2704.0
2021-06-18 14:30:00,337.44,338.22,337.38,337.41,4572.0,328.954,329.7144,328.8955,328.9248,4572.0
2021-06-18 14:35:00,336.9,337.12,336.64,337.12,1000.0,328.4276,328.6421,328.1742,328.6421,1000.0
2021-06-18 14:40:00,336.98,337.38,336.93,337.16,905.0,328.5056,328.8955,328.4569,328.6811,905.0
2021-06-18 14:45:00,337.01,337.11,336.78,336.9,1220.0,328.5348,328.6323,328.3106,328.4276,1220.0
2021-06-18 14:50:00,336.78,336.97,336.57,336.83,2900.0,328.3106,328.4959,328.1059,328.3594,2900.0
2021-06-18 14:55:00,336.54,336.94,336.45,336.88,888.0,328.0767,328.4666,327.9889,328.4081,888.0
2021-06-18 15:00:00,336.56,336.72,336.55,336.72,300.0,328.0962,328.2521,328.0864,328.2521,300.0
2021-06-18 15:05:00,336.57,336.84,336.42,336.79,3967.0,328.1059,328.3691,327.9597,328.3204,3967.0
2021-06-18 15:10:00,336.53,336.73,336.48,336.73,1225.0,328.0669,328.2619,328.0182,328.2619,1225.0
2021-06-18 15:15:00,336.83,337.16,336.72,336.72,2900.0,328.3594,328.6811,328.2521,328.2521,2900.0
2021-06-18 15:20:00,336.93,337.29,336.93,337.19,1683.0,328.4569,328.8078,328.4569,328.7103,1683.0
2021-06-18 15:25:00,337.04,337.04,336.78,336.96,1000.0,328.5641,328.5641,328.3106,328.4861,1000.0
2021-06-18 15:30:00,337.19,337.19,336.59,336.59,2628.0,328.7103,328.7103,328.1254,328.1254,2628.0
2021-06-18 15:35:00,336.79,337.23,336.54,337.23,3139.0,328.3204,328.7493,328.0767,328.7493,3139.0
2021-06-18 15:40:00,337.28,337.28,336.71,337.15,1616.0,328.7981,328.7981,328.2424,328.6713,1616.0
2021-06-18 15:45:00,337.19,337.21,336.35,336.55,5435.0,328.7103,328.7298,327.8914,328.0864,5435.0
2021-06-18 15:50:00,336.7,337.24,336.54,337.1,6264.0,328.2326,328.7591,328.0767,328.6226,6264.0
2021-06-18 15:55:00,336.83,336.94,335.11,335.56,27735.0,328.3594,328.4666,326.6826,327.1213,27735.0
2021-06-21 09:30:00,339.03,339.53,338.32,339.46,5546.0,330.504,330.9915,329.8119,330.9232,5546.0
2021-06-21 09:35:00,340.99,341.4,340.9,341.4,1208.0,332.4148,332.8144,332.327,332.8144,1208.0
2021-06-21 09:40:00,340.84,340.85,340.5,340.7,1200.0,332.2685,332.2783,331.9371,332.1321,1200.0
2021-06-21 09:45:00,340.4,341.7,340.39,341.7,1003.0,331.8396,333.1069,331.8298,333.1069,1003.0
2021-06-21 09:50:00,341.82,341.83,341.37,341.37,1000.0,333.2239,333.2336,332.7852,332.7852,1000.0
2021-06-21 09:55:00,341.31,341.63,340.96,340.96,2910.0,332.7267,333.0387,332.3855,332.3855,2910.0
2021-06-21 10:00:00,341.67,342.76,341.61,342.76,2410.0,333.0777,334.1402,333.0192,334.1402,2410.0
2021-06-21 10:05:00,342.73,342.93,342.46,342.77,800.0,334.111,334.306,333.8478,334.15,800.0
2021-06-21 10:10:00,342.74,342.96,342.6,342.86,1000.0,334.1207,334.3352,333.9843,334.2377,1000.0
2021-06-21 10:15:00,343.22,343.92,343.13,343.35,2852.0,334.5887,335.2711,334.5009,334.7154,2852.0
2021-06-21 10:20:00,343.1,343.48,342.23,342.36,2113.0,334.4717,334.8421,333.6236,333.7503,2113.0
2021-06-21 10:25:00,342.25,343.24,341.84,342.94,1818.0,333.6431,334.6082,333.2434,334.3157,1818.0
2021-06-21 10:30:00,343.27,343.27,341.42,341.58,2201.0,334.6374,334.6374,332.8339,332.9899,2201.0
2021-06-21 10:35:00,341.05,341.39,340.77,341.38,1006.0,332.4732,332.8047,332.2003,332.7949,1006.0
2021-06-21 10:40:00,341.54,341.91,341.44,341.74,700.0,332.9509,333.3116,332.8534,333.1459,700.0
2021-06-21 10:45:00,341.92,342.67,341.92,342.33,1400.0,333.3214,334.0525,333.3214,333.7211,1400.0
2021-06-21 10:50:00,342.63,343.0,342.53,342.71,1300.0,334.0135,334.3742,333.916,334.0915,1300.0
2021-06-21 10:55:00,342.84,342.94,342.59,342.7,875.0,334.2182,334.3157,333.9745,334.0818,875.0
2021-06-21 11:00:00,342.57,342.67,341.71,341.98,2000.0,333.955,334.0525,333.1167,333.3799,2000.0
2021-06-21 11:05:00,341.67,341.67,341.34,341.55,1505.0,333.0777,333.0777,332.756,332.9607,1505.0
2021-06-21 11:10:00,341.76,342.39,341.76,342.39,500.0,333.1654,333.7796,333.1654,333.7796,500.0
2021-06-21 11:15:00,342.35,342.46,341.94,342.1,4324.0,333.7406,333.8478,333.3409,333.4968,4324.0
2021-06-21 11:20:00,342.36,342.59,342.24,342.49,2600.0,333.7503,333.9745,333.6333,333.877,2600.0
2021-06-21 11:25:00,342.48,342.69,341.91,341.91,2243.0,333.8673,334.072,333.3116,333.3116,2243.0
2021-06-21 11:30:00,342.22,342.52,342.21,342.24,1128.0,333.6138,333.9063,333.6041,333.6333,1128.0
2021-06-21 11:35:00,342.33,342.6,342.33,342.48,740.0,333.7211,333.9843,333.7211,333.8673,740.0
2021-06-21 11:40:00,342.48,342.48,342.48,342.48,0.0,333.8673,333.8673,333.8673,333.8673,0.0
2021-06-21 11:45:00,342.59,342.6,342.15,342.16,521.0,333.9745,333.9843,333.5456,333.5553,521.0
2021-06-21 11:50:00,342.22,342.67,342.22,342.66,600.0,333.6138,334.0525,333.6138,334.0428,600.0
2021-06-21 11:55:00,342.66,342.73,342.6,342.73,700.0,334.0428,334.111,333.9843,334.111,700.0
2021-06-21 12:00:00,342.52,342.65,342.52,342.65,400.0,333.9063,334.033,333.9063,334.033,400.0
2021-06-21 12:05:00,342.39,342.39,342.02,342.02,638.0,333.7796,333.7796,333.4189,333.4189,638.0
2021-06-21 12:10:00,342.14,342.31,341.73,342.31,1176.0,333.5358,333.7016,333.1361,333.7016,1176.0
2021-06-21 12:15:00,342.49,342.92,342.48,342.92,948.0,333.877,334.2962,333.8673,334.2962,948.0
2021-06-21 12:20:00,342.68,342.68,342.03,342.03,255.0,334.0623,334.0623,333.4286,333.4286,255.0
2021-06-21 12:25:00,341.63,342.05,341.2,341.2,949.0,333.0387,333.4481,332.6195,332.6195,949.0
2021-06-21 12:30:00,341.2,342.27,341.06,342.16,12814.0,332.6195,333.6626,332.483,333.5553,12814.0
2021-06-21 12:35:00,342.0,342.56,341.61,341.66,7734.0,333.3994,333.9453,333.0192,333.0679,7734.0
2021-06-21 12:40:00,342.02,342.02,341.5,341.58,899.0,333.4189,333.4189,332.9119,332.9899,899.0
2021-06-21 12:45:00,341.12,341.12,340.75,340.75,1475.0,332.5415,332.5415,332.1808,332.1808,1475.0
2021-06-21 12:50:00,340.94,340.94,340.77,340.77,300.0,332.366,332.366,332.2003,332.2003,300.0
2021-06-21 12:55:00,340.71,340.86,340.7,340.8,512.0,332.1418,332.288,332.1321,332.2295,512.0
2021-06-21 13:00:00,340.88,340.89,340.17,340.39,1350.0,332.3075,332.3173,331.6154,331.8298,1350.0
2021-06-21 13:05:00,341.22,341.23,341.22,341.23,200.0,332.639,332.6487,332.639,332.6487,200.0
2021-06-21 13:10:00,341.01,341.54,341.01,341.46,1400.0,332.4343,332.9509,332.4343,332.8729,1400.0
2021-06-21 13:15:00,341.43,341.49,341.43,341.49,400.0,332.8437,332.9022,332.8437,332.9022,400.0
2021-06-21 13:20:00,341.47,341.71,341.44,341.71,692.0,332.8827,333.1167,332.8534,333.1167,692.0
2021-06-21 13:25:00,341.63,341.63,341.63,341.63,100.0,333.0387,333.0387,333.0387,333.0387,100.0
2021-06-21 13:30:00,341.81,342.08,341.69,342.08,494.0,333.2141,333.4773,333.0972,333.4773,494.0
2021-06-21 13:35:00,342.22,342.27,342.1,342.22,1664.0,333.6138,333.6626,333.4968,333.6138,1664.0
2021-06-21 13:40:00,342.23,342.27,342.06,342.22,502.0,333.6236,333.6626,333.4578,333.6138,502.0
2021-06-21 13:45:00,342.75,342.99,342.74,342.99,515.0,334.1305,334.3645,334.1207,334.3645,515.0
2021-06-21 13:50:00,342.77,343.08,342.51,342.51,2115.0,334.15,334.4522,333.8965,333.8965,2115.0
2021-06-21 13:55:00,342.54,342.65,342.5,342.5,806.0,333.9258,334.033,333.8868,333.8868,806.0
2021-06-21 14:00:00,342.72,342.9,342.51,342.65,804.0,334.1013,334.2767,333.8965,334.033,804.0
2021-06-21 14:05:00,342.56,342.64,342.41,342.41,400.0,333.9453,334.0233,333.799,333.799,400.0
2021-06-21 14:10:00,342.41,342.41,342.25,342.25,631.0,333.799,333.799,333.6431,333.6431,631.0
2021-06-21 14:15:00,342.54,342.57,342.43,342.44,300.0,333.9258,333.955,333.8185,333.8283,300.0
2021-06-21 14:20:00,342.41,342.58,342.13,342.13,1250.0,333.799,333.9648,333.5261,333.5261,1250.0
2021-06-21 14:25:00,342.18,342.28,342.18,342.28,700.0,333.5748,333.6723,333.5748,333.6723,700.0
2021-06-21 14:30:00,342.28,342.28,341.84,341.84,573.0,333.6723,333.6723,333.2434,333.2434,573.0
2021-06-21 14:35:00,342.01,342.37,342.01,342.33,741.0,333.4091,333.7601,333.4091,333.7211,741.0
2021-06-21 14:40:00,342.2,342.2,342.2,342.2,100.0,333.5943,333.5943,333.5943,333.5943,100.0
2021-06-21 14:45:00,342.19,342.19,342.01,342.01,200.0,333.5846,333.5846,333.4091,333.4091,200.0
2021-06-21 14:50:00,342.17,342.17,341.96,342.14,802.0,333.5651,333.5651,333.3604,333.5358,802.0
2021-06-21 14:55:00,342.24,342.5,341.93,342.23,1005.0,333.6333,333.8868,333.3311,333.6236,1005.0
2021-06-21 15:00:00,342.17,342.2,342.01,342.2,700.0,333.5651,333.5943,333.4091,333.5943,700.0
2021-06-21 15:05:00,342.25,342.42,342.25,342.42,500.0,333.6431,333.8088,333.6431,333.8088,500.0
2021-06-21 15:10:00,342.56,342.56,342.27,342.27,200.0,333.9453,333.9453,333.6626,333.6626,200.0
2021-06-21 15:15:00,342.14,342.35,342.01,342.35,300.0,333.5358,333.7406,333.4091,333.7406,300.0
2021-06-21 15:20:00,342.35,342.5,342.27,342.28,301.0,333.7406,333.8868,333.6626,333.6723,301.0
2021-06-21 15:25:00,342.13,342.13,342.13,342.13,100.0,333.5261,333.5261,333.5261,333.5261,100.0
2021-06-21 15:30:00,342.48,342.66,342.13,342.66,500.0,333.8673,334.0428,333.5261,334.0428,500.0
2021-06-21 15:35:00,342.34,342.38,342.19,342.32,813.0,333.7308,333.7698,333.5846,333.7113,813.0
2021-06-21 15:40:00,342.05,342.91,342.05,342.19,4762.0,333.4481,334.2865,333.4481,333.5846,4762.0
2021-06-21 15:45:00,342.16,342.58,342.01,342.39,1700.0,333.5553,333.9648,333.4091,333.7796,1700.0
2021-06-21 15:50:00,342.74,343.12,342.23,342.66,5262.0,334.1207,334.4912,333.6236,334.0428,5262.0
2021-06-21 15:55:00,342.81,342.82,342.21,342.4,8544.0,334.189,334.1987,333.6041,333.7893,8544.0
2021-06-22 09:30:00,343.87,343.87,341.83,341.83,5414.0,335.2223,335.2223,333.2336,333.2336,5414.0
2021-06-22 09:35:00,342.36,342.41,341.09,341.09,1013.0,333.7503,333.799,332.5122,332.5122,1013.0
2021-06-22 09:40:00,341.8,342.5,341.48,342.5,1500.0,333.2044,333.8868,332.8924,333.8868,1500.0
2021-06-22 09:45:00,342.12,343.49,342.12,343.49,500.0,333.5163,334.8519,333.5163,334.8519,500.0
2021-06-22 09:50:00,343.25,343.74,343.25,343.56,300.0,334.6179,335.0956,334.6179,334.9201,300.0
2021-06-22 09:55:00,342.51,342.51,341.66,342.07,567.0,333.8965,333.8965,333.0679,333.4676,567.0
2021-06-22 10:00:00,342.14,342.53,342.07,342.24,1100.0,333.5358,333.916,333.4676,333.6333,1100.0
2021-06-22 10:05:00,341.16,342.23,341.09,342.06,2148.0,332.5805,333.6236,332.5122,333.4578,2148.0
2021-06-22 10:10:00,341.84,341.88,341.2,341.32,1222.0,333.2434,333.2824,332.6195,332.7365,1222.0
2021-06-22 10:15:00,341.68,342.62,341.68,342.44,1435.0,333.0874,334.0038,333.0874,333.8283,1435.0
2021-06-22 10:20:00,341.88,342.07,341.84,342.07,424.0,333.2824,333.4676,333.2434,333.4676,424.0
2021-06-22 10:25:00,342.05,342.52,342.04,342.42,2100.0,333.4481,333.9063,333.4384,333.8088,2100.0
2021-06-22 10:30:00,342.34,342.34,341.45,341.45,1002.0,333.7308,333.7308,332.8632,332.8632,1002.0
2021-06-22 10:35:00,341.61,342.52,341.18,342.52,2300.0,333.0192,333.9063,332.6,333.9063,2300.0
2021-06-22 10:40:00,342.78,343.85,342.78,342.91,774.0,334.1597,335.2028,334.1597,334.2865,774.0
2021-06-22 10:45:00,342.39,343.07,342.29,342.92,2501.0,333.7796,334.4424,333.6821,334.2962,2501.0
2021-06-22 10:50:00,343.25,343.26,342.95,342.95,400.0,334.6179,334.6277,334.3255,334.3255,400.0
2021-06-22 10:55:00,342.97,343.65,342.95,343.52,8331.0,334.345,335.0079,334.3255,334.8811,8331.0
2021-06-22 11:00:00,343.36,343.94,343.13,343.93,4685.0,334.7252,335.2906,334.5009,335.2808,4685.0
2021-06-22 11:05:00,344.13,344.23,343.77,343.77,820.0,335.4758,335.5733,335.1248,335.1248,820.0
2021-06-22 11:10:00,343.71,344.21,343.71,344.19,1100.0,335.0664,335.5538,335.0664,335.5343,1100.0
2021-06-22 11:15:00,343.86,343.86,343.7,343.7,216.0,335.2126,335.2126,335.0566,335.0566,216.0
2021-06-22 11:20:00,343.85,344.16,343.39,343.45,2285.0,335.2028,335.505,334.7544,334.8129,2285.0
2021-06-22 11:25:00,343.48,343.9,343.36,343.5,955.0,334.8421,335.2516,334.7252,334.8616,955.0
2021-06-22 11:30:00,343.44,343.75,343.44,343.75,200.0,334.8031,335.1053,334.8031,335.1053,200.0
2021-06-22 11:35:00,343.41,343.41,342.5,342.7,700.0,334.7739,334.7739,333.8868,334.0818,700.0
2021-06-22 11:40:00,342.75,342.87,342.56,342.56,993.0,334.1305,334.2475,333.9453,333.9453,993.0
2021-06-22 11:45:00,342.75,342.92,342.62,342.62,796.0,334.1305,334.2962,334.0038,334.0038,796.0
2021-06-22 11:50:00,342.25,342.62,342.25,342.48,602.0,333.6431,334.0038,333.6431,333.8673,602.0
2021-06-22 11:55:00,342.41,342.81,342.41,342.69,805.0,333.799,334.189,333.799,334.072,805.0
2021-06-22 12:00:00,342.81,343.28,342.81,343.24,817.0,334.189,334.6472,334.189,334.6082,817.0
2021-06-22 12:05:00,343.2,343.3,343.15,343.3,310.0,334.5692,334.6667,334.5204,334.6667,310.0
2021-06-22 12:10:00,343.04,343.04,342.86,342.86,200.0,334.4132,334.4132,334.2377,334.2377,200.0
2021-06-22 12:15:00,342.99,343.08,342.67,342.68,719.0,334.3645,334.4522,334.0525,334.0623,719.0
2021-06-22 12:20:00,342.49,342.56,342.31,342.43,1290.0,333.877,333.9453,333.7016,333.8185,1290.0
2021-06-22 12:25:00,342.75,342.75,342.47,342.48,300.0,334.1305,334.1305,333.8575,333.8673,300.0
2021-06-22 12:30:00,342.49,342.49,341.95,341.95,5045.0,333.877,333.877,333.3506,333.3506,5045.0
2021-06-22 12:35:00,341.72,341.91,341.72,341.91,200.0,333.1264,333.3116,333.1264,333.3116,200.0
2021-06-22 12:40:00,341.61,341.84,341.57,341.74,900.0,333.0192,333.2434,332.9802,333.1459,900.0
2021-06-22 12:45:00,341.59,341.76,341.36,341.54,1314.0,332.9997,333.1654,332.7755,332.9509,1314.0
2021-06-22 12:50:00,341.6,341.66,341.58,341.66,549.0,333.0094,333.0679,332.9899,333.0679,549.0
2021-06-22 12:55:00,341.46,341.6,341.45,341.5,634.0,332.8729,333.0094,332.8632,332.9119,634.0
2021-06-22 13:00:00,341.54,341.54,341.54,341.54,100.0,332.9509,332.9509,332.9509,332.9509,100.0
2021-06-22 13:05:00,341.77,341.77,341.56,341.71,1022.0,333.1751,333.1751,332.9704,333.1167,1022.0
2021-06-22 13:10:00,341.75,342.45,341.75,342.45,800.0,333.1556,333.838,333.1556,333.838,800.0
2021-06-22 13:15:00,342.48,342.48,341.7,341.88,1351.0,333.8673,333.8673,333.1069,333.2824,1351.0
2021-06-22 13:20:00,342.09,342.9,342.09,342.9,989.0,333.4871,334.2767,333.4871,334.2767,989.0
2021-06-22 13:25:00,342.59,342.93,342.47,342.47,800.0,333.9745,334.306,333.8575,333.8575,800.0
2021-06-22 13:30:00,342.88,343.11,342.88,343.11,337.0,334.2572,334.4814,334.2572,334.4814,337.0
2021-06-22 13:35:00,342.88,342.88,342.83,342.83,201.0,334.2572,334.2572,334.2085,334.2085,201.0
2021-06-22 13:40:00,343.09,343.47,343.09,343.42,1000.0,334.4619,334.8324,334.4619,334.7836,1000.0
2021-06-22 13:45:00,343.18,343.28,343.02,343.19,1200.0,334.5497,334.6472,334.3937,334.5594,1200.0
2021-06-22 13:50:00,343.19,343.7,343.19,343.35,1200.0,334.5594,335.0566,334.5594,334.7154,1200.0
2021-06-22 13:55:00,343.8,344.59,343.79,344.42,1924.0,335.1541,335.9242,335.1443,335.7585,1924.0
2021-06-22 14:00:00,344.34,344.78,344.16,344.32,2844.0,335.6805,336.1094,335.505,335.661,2844.0
2021-06-22 14:05:00,344.63,344.63,343.89,343.89,1269.0,335.9632,335.9632,335.2418,335.2418,1269.0
2021-06-22 14:10:00,343.99,344.77,343.99,344.6,1689.0,335.3393,336.0997,335.3393,335.934,1689.0
2021-06-22 14:15:00,344.32,344.54,344.04,344.5,1146.0,335.661,335.8755,335.3881,335.8365,1146.0
2021-06-22 14:20:00,344.57,344.79,344.56,344.79,2004.0,335.9047,336.1192,335.895,336.1192,2004.0
2021-06-22 14:25:00,344.61,344.76,344.43,344.59,1256.0,335.9437,336.0899,335.7682,335.9242,1256.0
2021-06-22 14:30:00,344.75,344.79,344.45,344.45,1005.0,336.0802,336.1192,335.7877,335.7877,1005.0
2021-06-22 14:35:00,344.42,345.23,344.31,345.23,2421.0,335.7585,336.5481,335.6513,336.5481,2421.0
2021-06-22 14:40:00,345.07,345.29,344.89,344.89,2168.0,336.3922,336.6066,336.2167,336.2167,2168.0
2021-06-22 14:45:00,344.69,344.78,344.35,344.36,960.0,336.0217,336.1094,335.6903,335.7,960.0
2021-06-22 14:50:00,344.54,344.59,344.27,344.28,1000.0,335.8755,335.9242,335.6123,335.622,1000.0
2021-06-22 14:55:00,344.43,344.62,344.08,344.54,2729.0,335.7682,335.9535,335.427,335.8755,2729.0
2021-06-22 15:00:00,344.44,344.92,344.43,344.84,1201.0,335.778,336.2459,335.7682,336.1679,1201.0
2021-06-22 15:05:00,344.57,344.84,344.33,344.82,1468.0,335.9047,336.1679,335.6708,336.1484,1468.0
2021-06-22 15:10:00,344.82,345.4,344.65,345.21,2328.0,336.1484,336.7139,335.9827,336.5286,2328.0
2021-06-22 15:15:00,345.31,345.47,345.28,345.46,1200.0,336.6261,336.7821,336.5969,336.7723,1200.0
2021-06-22 15:20:00,345.54,345.87,345.54,345.83,2807.0,336.8503,337.172,336.8503,337.133,2807.0
2021-06-22 15:25:00,345.94,346.01,345.71,345.72,1708.0,337.2403,337.3085,337.0161,337.0258,1708.0
2021-06-22 15:30:00,345.72,346.01,345.23,345.23,2626.0,337.0258,337.3085,336.5481,336.5481,2626.0
2021-06-22 15:35:00,345.23,345.43,345.14,345.24,1675.0,336.5481,336.7431,336.4604,336.5579,1675.0
2021-06-22 15:40:00,345.15,345.38,344.95,345.28,3457.0,336.4701,336.6944,336.2752,336.5969,3457.0
2021-06-22 15:45:00,345.16,345.33,344.92,345.06,3832.0,336.4799,336.6456,336.2459,336.3824,3832.0
2021-06-22 15:50:00,344.81,344.89,344.39,344.84,6284.0,336.1387,336.2167,335.7293,336.1679,6284.0
2021-06-22 15:55:00,344.9,344.93,344.47,344.63,11547.0,336.2264,336.2557,335.8072,335.9632,11547.0
2021-06-23 09:30:00,345.0,345.65,345.0,345.46,4626.0,336.3239,336.9576,336.3239,336.7723,4626.0
2021-06-23 09:35:00,344.16,344.5,342.59,343.0,4848.0,335.505,335.8365,333.9745,334.3742,4848.0
2021-06-23 09:40:00,342.64,343.99,342.61,343.99,5288.0,334.0233,335.3393,333.994,335.3393,5288.0
2021-06-23 09:45:00,344.75,344.75,344.31,344.37,2600.0,336.0802,336.0802,335.6513,335.7098,2600.0
2021-06-23 09:50:00,344.38,344.99,343.71,344.99,4073.0,335.7195,336.3142,335.0664,336.3142,4073.0
2021-06-23 09:55:00,343.63,344.21,343.62,344.21,400.0,334.9884,335.5538,334.9786,335.5538,400.0
2021-06-23 10:00:00,344.3,345.75,344.3,345.31,1600.0,335.6415,337.0551,335.6415,336.6261,1600.0
2021-06-23 10:05:00,345.76,346.56,345.76,346.18,3228.0,337.0648,337.8447,337.0648,337.4742,3228.0
2021-06-23 10:10:00,346.1,346.89,345.95,346.84,2490.0,337.3963,338.1664,337.25,338.1176,2490.0
2021-06-23 10:15:00,346.86,347.41,346.7,347.0,7519.0,338.1371,338.6733,337.9812,338.2736,7519.0
2021-06-23 10:20:00,347.19,348.01,347.01,347.52,7210.0,338.4588,339.2582,338.2834,338.7805,7210.0
2021-06-23 10:25:00,347.98,348.37,347.69,348.05,7067.0,339.229,339.6092,338.9463,339.2972,7067.0
2021-06-23 10:30:00,347.8,347.83,346.77,346.77,3094.0,339.0535,339.0827,338.0494,338.0494,3094.0
2021-06-23 10:35:00,347.13,347.3,346.5,346.74,3079.0,338.4003,338.5661,337.7862,338.0202,3079.0
2021-06-23 10:40:00,346.61,346.8,346.34,346.57,2000.0,337.8934,338.0786,337.6302,337.8544,2000.0
2021-06-23 10:45:00,346.57,346.57,345.8,345.8,3000.0,337.8544,337.8544,337.1038,337.1038,3000.0
2021-06-23 10:50:00,345.78,346.21,345.69,346.09,1400.0,337.0843,337.5035,336.9966,337.3865,1400.0
2021-06-23 10:55:00,346.13,347.49,346.13,347.24,2017.0,337.4255,338.7513,337.4255,338.5076,2017.0
2021-06-23 11:00:00,347.48,347.48,347.09,347.09,1205.0,338.7415,338.7415,338.3614,338.3614,1205.0
2021-06-23 11:05:00,346.63,346.92,345.9,346.23,2610.0,337.9129,338.1956,337.2013,337.523,2610.0
2021-06-23 11:10:00,345.78,346.2,345.78,346.0,2112.0,337.0843,337.4937,337.0843,337.2988,2112.0
2021-06-23 11:15:00,346.5,347.26,346.41,347.25,3800.0,337.7862,338.5271,337.6985,338.5173,3800.0
2021-06-23 11:20:00,347.04,347.22,346.94,347.07,1452.0,338.3126,338.4881,338.2151,338.3419,1452.0
2021-06-23 11:25:00,347.59,347.9,347.59,347.65,400.0,338.8488,339.151,338.8488,338.9073,400.0
2021-06-23 11:30:00,347.6,348.11,347.59,347.85,5629.0,338.8585,339.3557,338.8488,339.1022,5629.0
2021-06-23 11:35:00,347.85,348.03,347.15,347.15,710.0,339.1022,339.2777,338.4198,338.4198,710.0
2021-06-23 11:40:00,347.04,348.18,347.04,348.0,3793.0,338.3126,339.4239,338.3126,339.2485,3793.0
2021-06-23 11:45:00,347.81,347.81,347.61,347.61,320.0,339.0632,339.0632,338.8683,338.8683,320.0
2021-06-23 11:50:00,347.72,348.23,347.68,347.98,7730.0,338.9755,339.4727,338.9365,339.229,7730.0
2021-06-23 11:55:00,348.0,348.28,347.69,348.27,1700.0,339.2485,339.5214,338.9463,339.5117,1700.0
2021-06-23 12:00:00,348.15,348.26,348.04,348.23,701.0,339.3947,339.5019,339.2875,339.4727,701.0
2021-06-23 12:05:00,348.27,348.73,348.27,348.73,4538.0,339.5117,339.9601,339.5117,339.9601,4538.0
2021-06-23 12:10:00,348.52,348.91,348.38,348.88,2117.0,339.7554,340.1356,339.6189,340.1063,2117.0
2021-06-23 12:15:00,348.68,348.82,348.5,348.5,1200.0,339.9114,340.0478,339.7359,339.7359,1200.0
2021-06-23 12:20:00,348.45,348.7,348.45,348.69,900.0,339.6872,339.9309,339.6872,339.9211,900.0
2021-06-23 12:25:00,348.67,349.28,348.67,349.28,1690.0,339.9016,340.4963,339.9016,340.4963,1690.0
2021-06-23 12:30:00,349.22,350.05,349.01,350.05,6071.0,340.4378,341.2469,340.2331,341.2469,6071.0
2021-06-23 12:35:00,350.14,350.14,349.55,349.65,2500.0,341.3347,341.3347,340.7595,340.857,2500.0
2021-06-23 12:40:00,349.49,349.8,349.1,349.75,5045.0,340.701,341.0032,340.3208,340.9545,5045.0
2021-06-23 12:45:00,349.43,349.44,349.03,349.07,2978.0,340.6425,340.6523,340.2526,340.2916,2978.0
2021-06-23 12:50:00,349.25,349.61,348.97,349.61,2158.0,340.467,340.818,340.1941,340.818,2158.0
2021-06-23 12:55:00,349.51,350.02,349.44,350.02,1021.0,340.7205,341.2177,340.6523,341.2177,1021.0
2021-06-23 13:00:00,349.98,349.98,349.75,349.96,600.0,341.1787,341.1787,340.9545,341.1592,600.0
2021-06-23 13:05:00,350.01,350.05,349.94,349.94,400.0,341.2079,341.2469,341.1397,341.1397,400.0
2021-06-23 13:10:00,349.94,350.15,349.82,350.11,1500.0,341.1397,341.3444,341.0227,341.3054,1500.0
2021-06-23 13:15:00,350.11,350.11,349.47,349.76,400.0,341.3054,341.3054,340.6815,340.9642,400.0
2021-06-23 13:20:00,349.85,349.98,349.69,349.87,1702.0,341.0519,341.1787,340.896,341.0714,1702.0
2021-06-23 13:25:00,349.78,349.96,349.78,349.8,300.0,340.9837,341.1592,340.9837,341.0032,300.0
2021-06-23 13:30:00,350.0,350.32,349.8,350.32,2348.0,341.1982,341.5101,341.0032,341.5101,2348.0
2021-06-23 13:35:00,350.53,351.0,350.53,350.92,3017.0,341.7148,342.173,341.7148,342.095,3017.0
2021-06-23 13:40:00,350.81,351.15,350.81,351.1,1739.0,341.9878,342.3193,341.9878,342.2705,1739.0
2021-06-23 13:45:00,351.11,351.54,351.11,351.21,1889.0,342.2803,342.6994,342.2803,342.3777,1889.0
2021-06-23 13:50:00,350.9,351.4,350.75,351.4,2290.0,342.0755,342.563,341.9293,342.563,2290.0
2021-06-23 13:55:00,351.57,351.79,351.34,351.71,1821.0,342.7287,342.9432,342.5045,342.8652,1821.0
2021-06-23 14:00:00,351.68,351.89,350.96,351.31,2874.0,342.8359,343.0406,342.134,342.4752,2874.0
2021-06-23 14:05:00,351.11,351.2,350.89,350.9,3711.0,342.2803,342.368,342.0658,342.0755,3711.0
2021-06-23 14:10:00,350.87,351.32,350.7,351.29,3679.0,342.0463,342.485,341.8806,342.4557,3679.0
2021-06-23 14:15:00,351.23,351.4,350.93,351.4,1824.0,342.3972,342.563,342.1048,342.563,1824.0
2021-06-23 14:20:00,351.44,351.44,351.11,351.25,1388.0,342.602,342.602,342.2803,342.4167,1388.0
2021-06-23 14:25:00,351.26,351.64,351.24,351.56,2055.0,342.4265,342.7969,342.407,342.7189,2055.0
2021-06-23 14:30:00,351.59,351.68,351.59,351.64,607.0,342.7482,342.8359,342.7482,342.7969,607.0
2021-06-23 14:35:00,351.28,351.68,351.28,351.63,1320.0,342.446,342.8359,342.446,342.7872,1320.0
2021-06-23 14:40:00,351.63,351.63,351.11,351.11,460.0,342.7872,342.7872,342.2803,342.2803,460.0
2021-06-23 14:45:00,351.44,351.67,351.3,351.3,1115.0,342.602,342.8262,342.4655,342.4655,1115.0
2021-06-23 14:50:00,351.48,351.86,351.48,351.86,400.0,342.641,343.0114,342.641,343.0114,400.0
2021-06-23 14:55:00,351.75,351.96,351.25,351.26,1590.0,342.9042,343.1089,342.4167,342.4265,1590.0
2021-06-23 15:00:00,351.25,351.26,350.81,350.81,944.0,342.4167,342.4265,341.9878,341.9878,944.0
2021-06-23 15:05:00,350.62,350.69,350.62,350.69,500.0,341.8026,341.8708,341.8026,341.8708,500.0
2021-06-23 15:10:00,350.55,351.39,350.55,351.39,3500.0,341.7343,342.5532,341.7343,342.5532,3500.0
2021-06-23 15:15:00,350.97,351.1,350.63,350.92,1707.0,342.1438,342.2705,341.8123,342.095,1707.0
2021-06-23 15:20:00,350.81,350.88,350.69,350.75,2230.0,341.9878,342.056,341.8708,341.9293,2230.0
2021-06-23 15:25:00,350.47,350.51,349.76,349.99,7355.0,341.6564,341.6953,340.9642,341.1884,7355.0
2021-06-23 15:30:00,350.13,351.11,350.12,351.11,8531.0,341.3249,342.2803,341.3152,342.2803,8531.0
2021-06-23 15:35:00,351.31,351.46,350.59,351.22,6751.0,342.4752,342.6215,341.7733,342.3875,6751.0
2021-06-23 15:40:00,351.28,351.79,351.2,351.69,7146.0,342.446,342.9432,342.368,342.8457,7146.0
2021-06-23 15:45:00,351.47,351.5,350.5,350.5,4702.0,342.6312,342.6605,341.6856,341.6856,4702.0
2021-06-23 15:50:00,350.23,350.56,349.6,349.92,13228.0,341.4224,341.7441,340.8082,341.1202,13228.0
2021-06-23 15:55:00,350.14,350.49,349.8,350.08,23041.0,341.3347,341.6759,341.0032,341.2762,23041.0
2021-06-24 09:30:00,353.48,355.77,352.12,354.97,14788.0,344.5907,346.8231,343.2649,346.0432,14788.0
2021-06-24 09:35:00,353.53,354.59,351.62,351.86,4507.0,344.6394,345.6727,342.7774,343.0114,4507.0
2021-06-24 09:40:00,352.19,352.84,351.7,352.84,4923.0,343.3331,343.9668,342.8554,343.9668,4923.0
2021-06-24 09:45:00,352.48,352.48,352.08,352.08,400.0,343.6158,343.6158,343.2259,343.2259,400.0
2021-06-24 09:50:00,352.19,352.28,351.51,351.54,3279.0,343.3331,343.4208,342.6702,342.6994,3279.0
2021-06-24 09:55:00,352.16,352.16,351.0,351.0,700.0,343.3039,343.3039,342.173,342.173,700.0
2021-06-24 10:00:00,351.18,351.53,350.92,351.51,700.0,342.3485,342.6897,342.095,342.6702,700.0
2021-06-24 10:05:00,352.51,352.51,350.01,350.01,3100.0,343.6451,343.6451,341.2079,341.2079,3100.0
2021-06-24 10:10:00,350.35,351.76,350.23,351.42,12644.0,341.5394,342.9139,341.4224,342.5825,12644.0
2021-06-24 10:15:00,351.26,352.38,351.26,352.0,6494.0,342.4265,343.5183,342.4265,343.1479,6494.0
2021-06-24 10:20:00,352.19,353.08,351.88,353.07,6346.0,343.3331,344.2007,343.0309,344.191,6346.0
2021-06-24 10:25:00,353.42,353.87,353.1,353.28,1965.0,344.5322,344.9709,344.2202,344.3957,1965.0
2021-06-24 10:30:00,352.85,353.42,352.75,352.93,3952.0,343.9765,344.5322,343.879,344.0545,3952.0
2021-06-24 10:35:00,352.96,352.98,352.12,352.43,2565.0,344.0837,344.1032,343.2649,343.5671,2565.0
2021-06-24 10:40:00,352.44,352.44,352.44,352.44,100.0,343.5768,343.5768,343.5768,343.5768,100.0
2021-06-24 10:45:00,352.52,352.52,352.28,352.28,394.0,343.6548,343.6548,343.4208,343.4208,394.0
2021-06-24 10:50:00,352.63,352.91,352.0,352.0,800.0,343.762,344.035,343.1479,343.1479,800.0
2021-06-24 10:55:00,351.78,352.76,351.61,352.76,881.0,342.9334,343.8888,342.7677,343.8888,881.0
2021-06-24 11:00:00,352.75,353.0,352.66,352.66,300.0,343.879,344.1227,343.7913,343.7913,300.0
2021-06-24 11:05:00,352.33,352.33,352.14,352.15,300.0,343.4696,343.4696,343.2844,343.2941,300.0
2021-06-24 11:10:00,352.16,352.58,352.16,352.44,5800.0,343.3039,343.7133,343.3039,343.5768,5800.0
2021-06-24 11:15:00,352.35,352.35,351.92,351.93,969.0,343.4891,343.4891,343.0699,343.0796,969.0
2021-06-24 11:20:00,352.0,352.25,351.78,351.87,1300.0,343.1479,343.3916,342.9334,343.0211,1300.0
2021-06-24 11:25:00,351.89,352.11,351.55,351.87,900.0,343.0406,343.2551,342.7092,343.0211,900.0
2021-06-24 11:30:00,352.42,352.59,352.28,352.59,1320.0,343.5573,343.723,343.4208,343.723,1320.0
2021-06-24 11:35:00,352.5,352.68,352.45,352.55,2300.0,343.6353,343.8108,343.5866,343.684,2300.0
2021-06-24 11:40:00,353.14,353.16,352.72,353.16,1164.0,344.2592,344.2787,343.8498,344.2787,1164.0
2021-06-24 11:45:00,352.84,353.16,352.5,352.9,1258.0,343.9668,344.2787,343.6353,344.0252,1258.0
2021-06-24 11:50:00,352.99,353.75,352.99,353.75,2707.0,344.113,344.8539,344.113,344.8539,2707.0
2021-06-24 11:55:00,353.48,353.65,352.8,352.8,1445.0,344.5907,344.7564,343.9278,343.9278,1445.0
2021-06-24 12:00:00,352.75,353.06,352.72,353.01,800.0,343.879,344.1812,343.8498,344.1325,800.0
2021-06-24 12:05:00,352.98,353.21,352.98,353.19,1397.0,344.1032,344.3274,344.1032,344.308,1397.0
2021-06-24 12:10:00,353.11,353.11,353.02,353.09,500.0,344.23,344.23,344.1422,344.2105,500.0
2021-06-24 12:15:00,352.86,353.26,352.86,353.26,1085.0,343.9862,344.3762,343.9862,344.3762,1085.0
2021-06-24 12:20:00,353.23,353.82,353.05,353.81,6052.0,344.3469,344.9221,344.1715,344.9124,6052.0
2021-06-24 12:25:00,353.99,354.42,353.9,354.37,10580.0,345.0878,345.507,345.0001,345.4583,10580.0
2021-06-24 12:30:00,354.24,355.5,354.16,355.5,5317.0,345.3315,346.5599,345.2536,346.5599,5317.0
2021-06-24 12:35:00,355.31,357.67,355.31,357.18,17103.0,346.3746,348.6753,346.3746,348.1976,17103.0
2021-06-24 12:40:00,357.17,358.71,357.17,358.2,13106.0,348.1879,349.6891,348.1879,349.192,13106.0
2021-06-24 12:45:00,358.0,359.83,357.94,359.52,8827.0,348.997,350.781,348.9385,350.4788,8827.0
2021-06-24 12:50:00,359.55,362.84,359.02,362.04,29675.0,350.508,353.7153,349.9913,352.9354,29675.0
2021-06-24 12:55:00,362.04,362.81,361.05,361.68,18489.0,352.9354,353.686,351.9703,352.5844,18489.0
2021-06-24 13:00:00,361.34,361.8,360.0,361.4,7008.0,352.253,352.7014,350.9467,352.3115,7008.0
2021-06-24 13:05:00,361.4,361.94,361.26,361.94,905.0,352.3115,352.8379,352.175,352.8379,905.0
2021-06-24 13:10:00,362.23,362.83,361.14,361.14,4272.0,353.1206,353.7055,352.058,352.058,4272.0
2021-06-24 13:15:00,361.15,361.15,360.06,361.07,2420.0,352.0678,352.0678,351.0052,351.9898,2420.0
2021-06-24 13:20:00,360.82,360.82,359.38,359.52,1848.0,351.7461,351.7461,350.3423,350.4788,1848.0
2021-06-24 13:25:00,359.75,359.97,358.56,358.94,1493.0,350.703,350.9174,349.5429,349.9133,1493.0
2021-06-24 13:30:00,359.05,360.33,358.57,359.91,4165.0,350.0206,351.2684,349.5527,350.859,4165.0
2021-06-24 13:35:00,359.8,359.8,358.69,358.69,3860.0,350.7517,350.7517,349.6696,349.6696,3860.0
2021-06-24 13:40:00,359.04,360.02,358.96,359.66,2125.0,350.0108,350.9662,349.9328,350.6152,2125.0
2021-06-24 13:45:00,359.86,359.86,359.0,359.21,1100.0,350.8102,350.8102,349.9718,350.1766,1100.0
2021-06-24 13:50:00,359.29,359.87,359.0,359.08,2130.0,350.2545,350.82,349.9718,350.0498,2130.0
2021-06-24 13:55:00,359.46,359.96,359.44,359.96,1806.0,350.4203,350.9077,350.4008,350.9077,1806.0
2021-06-24 14:00:00,360.05,360.05,358.82,359.13,2040.0,350.9954,350.9954,349.7964,350.0986,2040.0
2021-06-24 14:05:00,358.82,359.75,358.82,358.95,3185.0,349.7964,350.703,349.7964,349.9231,3185.0
2021-06-24 14:10:00,358.99,359.38,358.8,358.8,1890.0,349.9621,350.3423,349.7769,349.7769,1890.0
2021-06-24 14:15:00,358.62,358.96,357.42,358.06,12121.0,349.6014,349.9328,348.4316,349.0555,12121.0
2021-06-24 14:20:00,358.2,358.71,358.15,358.56,2612.0,349.192,349.6891,349.1432,349.5429,2612.0
2021-06-24 14:25:00,358.47,358.82,358.47,358.74,2529.0,349.4552,349.7964,349.4552,349.7184,2529.0
2021-06-24 14:30:00,358.63,359.05,358.25,359.03,11685.0,349.6111,350.0206,349.2407,350.0011,11685.0
2021-06-24 14:35:00,359.07,359.48,359.02,359.38,3500.0,350.0401,350.4398,349.9913,350.3423,3500.0
2021-06-24 14:40:00,359.51,359.85,359.42,359.85,4044.0,350.469,350.8005,350.3813,350.8005,4044.0
2021-06-24 14:45:00,359.84,359.84,359.1,359.11,3044.0,350.7907,350.7907,350.0693,350.0791,3044.0
2021-06-24 14:50:00,359.25,359.44,359.17,359.17,1400.0,350.2156,350.4008,350.1376,350.1376,1400.0
2021-06-24 14:55:00,358.85,359.87,358.85,359.74,2100.0,349.8256,350.82,349.8256,350.6932,2100.0
2021-06-24 15:00:00,359.74,359.74,358.97,359.4,2729.0,350.6932,350.6932,349.9426,350.3618,2729.0
2021-06-24 15:05:00,359.27,359.51,359.08,359.39,700.0,350.2351,350.469,350.0498,350.352,700.0
2021-06-24 15:10:00,359.25,359.51,359.13,359.27,1985.0,350.2156,350.469,350.0986,350.2351,1985.0
2021-06-24 15:15:00,359.65,360.01,359.65,360.0,1750.0,350.6055,350.9564,350.6055,350.9467,1750.0
2021-06-24 15:20:00,360.1,360.13,359.38,359.39,2057.0,351.0442,351.0734,350.3423,350.352,2057.0
2021-06-24 15:25:00,359.49,360.1,359.46,359.46,2306.0,350.4495,351.0442,350.4203,350.4203,2306.0
2021-06-24 15:30:00,359.5,359.51,359.18,359.48,1400.0,350.4593,350.469,350.1473,350.4398,1400.0
2021-06-24 15:35:00,359.76,359.97,359.53,359.54,2699.0,350.7127,350.9174,350.4885,350.4983,2699.0
2021-06-24 15:40:00,359.52,359.57,359.12,359.24,4200.0,350.4788,350.5275,350.0888,350.2058,4200.0
2021-06-24 15:45:00,359.24,359.5,358.97,358.98,5955.0,350.2058,350.4593,349.9426,349.9523,5955.0
2021-06-24 15:50:00,358.95,359.15,357.79,357.95,12901.0,349.9231,350.1181,348.7923,348.9482,12901.0
2021-06-24 15:55:00,358.02,358.9,357.9,358.66,17550.0,349.0165,349.8744,348.8995,349.6404,17550.0
2021-06-25 09:30:00,368.06,368.06,360.25,360.4,21308.0,358.804,358.804,351.1904,351.3366,21308.0
2021-06-25 09:35:00,361.18,362.82,360.79,361.53,4009.0,352.097,353.6958,351.7168,352.4382,4009.0
2021-06-25 09:40:00,361.63,362.17,360.34,360.92,2299.0,352.5357,353.0621,351.2781,351.8436,2299.0
2021-06-25 09:45:00,360.25,361.71,360.07,361.53,7130.0,351.1904,352.6137,351.0149,352.4382,7130.0
2021-06-25 09:50:00,361.6,362.71,361.04,361.74,8728.0,352.5065,353.5885,351.9605,352.6429,8728.0
2021-06-25 09:55:00,361.75,362.19,360.82,361.36,4472.0,352.6527,353.0816,351.7461,352.2725,4472.0
2021-06-25 10:00:00,360.9,361.58,360.18,361.58,3944.0,351.8241,352.487,351.1222,352.487,3944.0
2021-06-25 10:05:00,361.84,361.84,360.6,361.68,2760.0,352.7404,352.7404,351.5316,352.5844,2760.0
2021-06-25 10:10:00,361.09,362.16,360.79,360.79,5185.0,352.0093,353.0524,351.7168,351.7168,5185.0
2021-06-25 10:15:00,361.38,361.99,361.25,361.64,2527.0,352.292,352.8866,352.1653,352.5454,2527.0
2021-06-25 10:20:00,362.15,362.41,361.47,361.47,1425.0,353.0426,353.2961,352.3797,352.3797,1425.0
2021-06-25 10:25:00,361.95,362.11,360.39,360.39,1206.0,352.8477,353.0036,351.3269,351.3269,1206.0
2021-06-25 10:30:00,360.56,360.56,359.85,359.85,2571.0,351.4926,351.4926,350.8005,350.8005,2571.0
2021-06-25 10:35:00,359.59,360.37,359.38,360.19,1348.0,350.547,351.3074,350.3423,351.1319,1348.0
2021-06-25 10:40:00,360.51,360.57,359.88,360.03,851.0,351.4439,351.5024,350.8297,350.9759,851.0
2021-06-25 10:45:00,360.24,360.53,360.07,360.53,700.0,351.1807,351.4634,351.0149,351.4634,700.0
2021-06-25 10:50:00,360.59,360.8,360.33,360.34,600.0,351.5219,351.7266,351.2684,351.2781,600.0
2021-06-25 10:55:00,360.42,360.42,359.92,359.92,1804.0,351.3561,351.3561,350.8687,350.8687,1804.0
2021-06-25 11:00:00,359.9,361.02,359.9,360.42,1900.0,350.8492,351.941,350.8492,351.3561,1900.0
2021-06-25 11:05:00,360.41,360.41,359.72,359.72,800.0,351.3464,351.3464,350.6737,350.6737,800.0
2021-06-25 11:10:00,359.52,360.02,359.2,360.02,4738.0,350.4788,350.9662,350.1668,350.9662,4738.0
2021-06-25 11:15:00,359.96,360.56,359.44,360.56,690.0,350.9077,351.4926,350.4008,351.4926,690.0
2021-06-25 11:20:00,360.59,360.59,360.47,360.47,200.0,351.5219,351.5219,351.4049,351.4049,200.0
2021-06-25 11:25:00,360.15,360.52,360.07,360.47,1000.0,351.0929,351.4536,351.0149,351.4049,1000.0
2021-06-25 11:30:00,360.43,360.68,360.11,360.68,500.0,351.3659,351.6096,351.0539,351.6096,500.0
2021-06-25 11:35:00,360.81,361.01,360.8,360.84,600.0,351.7363,351.9313,351.7266,351.7656,600.0
2021-06-25 11:40:00,360.9,361.4,360.84,361.34,1188.0,351.8241,352.3115,351.7656,352.253,1188.0
2021-06-25 11:45:00,361.66,361.66,361.45,361.57,700.0,352.5649,352.5649,352.3602,352.4772,700.0
2021-06-25 11:50:00,361.48,361.78,361.48,361.57,1910.0,352.3895,352.6819,352.3895,352.4772,1910.0
2021-06-25 11:55:00,361.71,362.14,361.69,361.91,3587.0,352.6137,353.0329,352.5942,352.8087,3587.0
2021-06-25 12:00:00,361.99,361.99,361.95,361.95,300.0,352.8866,352.8866,352.8477,352.8477,300.0
2021-06-25 12:05:00,361.72,362.05,361.72,361.86,300.0,352.6234,352.9451,352.6234,352.7599,300.0
2021-06-25 12:10:00,361.6,361.74,361.55,361.74,1472.0,352.5065,352.6429,352.4577,352.6429,1472.0
2021-06-25 12:15:00,361.68,361.68,361.68,361.68,200.0,352.5844,352.5844,352.5844,352.5844,200.0
2021-06-25 12:20:00,361.91,361.91,361.91,361.91,100.0,352.8087,352.8087,352.8087,352.8087,100.0
2021-06-25 12:25:00,361.73,361.8,361.64,361.71,1576.0,352.6332,352.7014,352.5454,352.6137,1576.0
2021-06-25 12:30:00,361.87,362.12,361.87,362.12,1250.0,352.7697,353.0134,352.7697,353.0134,1250.0
2021-06-25 12:35:00,362.03,362.35,361.97,362.35,2100.0,352.9256,353.2376,352.8672,353.2376,2100.0
2021-06-25 12:40:00,362.36,362.36,362.35,362.36,100.0,353.2473,353.2473,353.2376,353.2473,100.0
2021-06-25 12:45:00,362.21,362.34,361.54,361.9,1896.0,353.1011,353.2278,352.448,352.7989,1896.0
2021-06-25 12:50:00,361.97,361.97,361.61,361.8,610.0,352.8672,352.8672,352.5162,352.7014,610.0
2021-06-25 12:55:00,361.29,361.61,361.16,361.57,1355.0,352.2043,352.5162,352.0775,352.4772,1355.0
2021-06-25 13:00:00,361.21,361.52,361.2,361.51,400.0,352.1263,352.4285,352.1165,352.4187,400.0
2021-06-25 13:05:00,361.56,361.8,361.23,361.23,599.0,352.4675,352.7014,352.1458,352.1458,599.0
2021-06-25 13:10:00,361.31,361.31,361.27,361.27,400.0,352.2237,352.2237,352.1848,352.1848,400.0
2021-06-25 13:15:00,361.35,361.41,361.35,361.41,299.0,352.2627,352.3212,352.2627,352.3212,299.0
2021-06-25 13:20:00,361.34,361.34,361.1,361.1,200.0,352.253,352.253,352.019,352.019,200.0
2021-06-25 13:25:00,361.36,361.38,360.99,361.04,1000.0,352.2725,352.292,351.9118,351.9605,1000.0
2021-06-25 13:30:00,361.2,361.2,361.2,361.2,615.0,352.1165,352.1165,352.1165,352.1165,615.0
2021-06-25 13:35:00,361.43,361.6,361.42,361.6,1611.0,352.3407,352.5065,352.331,352.5065,1611.0
2021-06-25 13:40:00,361.44,361.65,361.29,361.65,800.0,352.3505,352.5552,352.2043,352.5552,800.0
2021-06-25 13:45:00,361.64,362.02,361.64,361.78,1340.0,352.5454,352.9159,352.5454,352.6819,1340.0
2021-06-25 13:50:00,361.86,361.86,361.8,361.8,200.0,352.7599,352.7599,352.7014,352.7014,200.0
2021-06-25 13:55:00,361.94,361.94,361.67,361.68,600.0,352.8379,352.8379,352.5747,352.5844,600.0
2021-06-25 14:00:00,361.34,361.5,361.34,361.5,300.0,352.253,352.409,352.253,352.409,300.0
2021-06-25 14:05:00,360.67,360.92,360.35,360.41,1241.0,351.5998,351.8436,351.2879,351.3464,1241.0
2021-06-25 14:10:00,360.69,360.85,360.48,360.48,740.0,351.6193,351.7753,351.4146,351.4146,740.0
2021-06-25 14:15:00,360.65,360.65,360.15,360.46,1125.0,351.5803,351.5803,351.0929,351.3951,1125.0
2021-06-25 14:20:00,360.32,360.52,360.14,360.14,700.0,351.2586,351.4536,351.0832,351.0832,700.0
2021-06-25 14:25:00,360.28,360.43,360.28,360.43,608.0,351.2197,351.3659,351.2197,351.3659,608.0
2021-06-25 14:30:00,360.56,360.84,360.31,360.75,1828.0,351.4926,351.7656,351.2489,351.6778,1828.0
2021-06-25 14:35:00,361.0,361.01,360.61,360.61,220.0,351.9215,351.9313,351.5414,351.5414,220.0
2021-06-25 14:40:00,360.89,361.11,360.87,361.11,400.0,351.8143,352.0288,351.7948,352.0288,400.0
2021-06-25 14:45:00,360.56,360.66,360.56,360.61,300.0,351.4926,351.5901,351.4926,351.5414,300.0
2021-06-25 14:50:00,360.64,360.64,360.64,360.64,480.0,351.5706,351.5706,351.5706,351.5706,480.0
2021-06-25 14:55:00,360.72,360.76,360.72,360.74,500.0,351.6486,351.6876,351.6486,351.6681,500.0
2021-06-25 15:00:00,361.14,361.14,360.74,360.74,1300.0,352.058,352.058,351.6681,351.6681,1300.0
2021-06-25 15:05:00,360.87,361.38,360.87,361.35,700.0,351.7948,352.292,351.7948,352.2627,700.0
2021-06-25 15:10:00,361.28,361.57,361.28,361.36,600.0,352.1945,352.4772,352.1945,352.2725,600.0
2021-06-25 15:15:00,361.69,361.69,360.99,360.99,2596.0,352.5942,352.5942,351.9118,351.9118,2596.0
2021-06-25 15:20:00,360.61,360.89,360.61,360.89,1400.0,351.5414,351.8143,351.5414,351.8143,1400.0
2021-06-25 15:25:00,360.99,360.99,360.55,360.55,1627.0,351.9118,351.9118,351.4829,351.4829,1627.0
2021-06-25 15:30:00,360.42,360.68,360.42,360.49,2002.0,351.3561,351.6096,351.3561,351.4244,2002.0
2021-06-25 15:35:00,360.36,360.74,360.36,360.59,1522.0,351.2976,351.6681,351.2976,351.5219,1522.0
2021-06-25 15:40:00,360.62,361.06,360.62,360.69,3475.0,351.5511,351.98,351.5511,351.6193,3475.0
2021-06-25 15:45:00,360.76,360.84,360.2,360.39,5842.0,351.6876,351.7656,351.1417,351.3269,5842.0
2021-06-25 15:50:00,360.45,360.8,359.72,360.08,7229.0,351.3854,351.7266,350.6737,351.0247,7229.0
2021-06-25 15:55:00,359.82,359.82,359.16,359.25,21262.0,350.7712,350.7712,350.1278,350.2156,21262.0
2021-06-28 09:30:00,359.51,360.46,356.28,356.9,8877.0,350.469,351.3951,347.3202,347.9247,8877.0
2021-06-28 09:35:00,356.26,356.92,355.0,356.47,2405.0,347.3007,347.9441,346.0724,347.5055,2405.0
2021-06-28 09:40:00,356.31,356.39,355.14,355.15,1188.0,347.3495,347.4275,346.2089,346.2187,1188.0
2021-06-28 09:45:00,355.53,355.67,355.15,355.52,1389.0,346.5891,346.7256,346.2187,346.5794,1389.0
2021-06-28 09:50:00,356.18,357.8,356.17,357.78,2743.0,347.2228,348.802,347.213,348.7825,2743.0
2021-06-28 09:55:00,357.75,357.96,357.38,357.67,1689.0,348.7533,348.958,348.3926,348.6753,1689.0
2021-06-28 10:00:00,357.51,358.73,357.51,358.08,614.0,348.5193,349.7086,348.5193,349.075,614.0
2021-06-28 10:05:00,358.17,358.17,356.77,356.77,1086.0,349.1627,349.1627,347.7979,347.7979,1086.0
2021-06-28 10:10:00,357.43,357.43,356.82,357.16,1480.0,348.4413,348.4413,347.8467,348.1781,1480.0
2021-06-28 10:15:00,357.52,358.08,357.52,358.01,1065.0,348.5291,349.075,348.5291,349.0067,1065.0
2021-06-28 10:20:00,358.23,359.45,358.17,359.03,2382.0,349.2212,350.4105,349.1627,350.0011,2382.0
2021-06-28 10:25:00,359.21,359.21,358.74,358.77,1415.0,350.1766,350.1766,349.7184,349.7476,1415.0
2021-06-28 10:30:00,358.0,358.7,358.0,358.7,726.0,348.997,349.6794,348.997,349.6794,726.0
2021-06-28 10:35:00,358.19,358.39,357.66,358.11,1313.0,349.1822,349.3772,348.6655,349.1042,1313.0
2021-06-28 10:40:00,357.91,357.91,357.66,357.8,350.0,348.9093,348.9093,348.6655,348.802,350.0
2021-06-28 10:45:00,357.53,357.82,357.48,357.81,1349.0,348.5388,348.8215,348.4901,348.8118,1349.0
2021-06-28 10:50:00,357.85,358.41,357.85,358.41,365.0,348.8508,349.3967,348.8508,349.3967,365.0
2021-06-28 10:55:00,358.08,358.08,357.77,357.89,951.0,349.075,349.075,348.7728,348.8898,951.0
2021-06-28 11:00:00,357.72,357.88,357.63,357.88,700.0,348.724,348.88,348.6363,348.88,700.0
2021-06-28 11:05:00,357.73,357.93,357.71,357.71,1670.0,348.7338,348.9287,348.7143,348.7143,1670.0
2021-06-28 11:10:00,357.86,357.86,357.48,357.8,1190.0,348.8605,348.8605,348.4901,348.802,1190.0
2021-06-28 11:15:00,357.64,357.64,357.0,357.0,976.0,348.646,348.646,348.0221,348.0221,976.0
2021-06-28 11:20:00,356.8,356.8,356.8,356.8,100.0,347.8272,347.8272,347.8272,347.8272,100.0
2021-06-28 11:25:00,356.77,356.8,356.08,356.15,1514.0,347.7979,347.8272,347.1253,347.1935,1514.0
2021-06-28 11:30:00,356.35,356.88,356.21,356.56,1160.0,347.3885,347.9052,347.252,347.5932,1160.0
2021-06-28 11:35:00,356.63,356.63,356.63,356.63,100.0,347.6614,347.6614,347.6614,347.6614,100.0
2021-06-28 11:40:00,356.51,356.61,355.75,356.61,2394.0,347.5445,347.6419,346.8036,347.6419,2394.0
2021-06-28 11:45:00,356.14,356.74,356.13,356.74,668.0,347.1838,347.7687,347.174,347.7687,668.0
2021-06-28 11:50:00,356.78,356.85,356.66,356.74,500.0,347.8077,347.8759,347.6907,347.7687,500.0
2021-06-28 11:55:00,356.74,357.61,356.74,357.6,1366.0,347.7687,348.6168,347.7687,348.607,1366.0
2021-06-28 12:00:00,357.69,357.81,357.58,357.69,1235.0,348.6948,348.8118,348.5876,348.6948,1235.0
2021-06-28 12:05:00,358.12,358.42,358.12,358.38,1406.0,349.114,349.4064,349.114,349.3674,1406.0
2021-06-28 12:10:00,358.25,358.25,358.02,358.21,1320.0,349.2407,349.2407,349.0165,349.2017,1320.0
2021-06-28 12:15:00,358.22,358.65,358.22,358.28,976.0,349.2115,349.6306,349.2115,349.2699,976.0
2021-06-28 12:20:00,358.34,358.34,357.82,358.19,1057.0,349.3284,349.3284,348.8215,349.1822,1057.0
2021-06-28 12:25:00,358.27,358.27,358.26,358.27,100.0,349.2602,349.2602,349.2505,349.2602,100.0
2021-06-28 12:30:00,358.24,358.24,358.01,358.16,1459.0,349.231,349.231,349.0067,349.153,1459.0
2021-06-28 12:35:00,358.08,358.22,357.93,358.22,470.0,349.075,349.2115,348.9287,349.2115,470.0
2021-06-28 12:40:00,358.15,358.22,357.99,357.99,950.0,349.1432,349.2115,348.9872,348.9872,950.0
2021-06-28 12:45:00,358.25,358.26,358.15,358.15,200.0,349.2407,349.2505,349.1432,349.1432,200.0
2021-06-28 12:50:00,358.24,358.24,357.79,358.0,1807.0,349.231,349.231,348.7923,348.997,1807.0
2021-06-28 12:55:00,357.76,358.37,357.55,358.37,1431.0,348.763,349.3577,348.5583,349.3577,1431.0
2021-06-28 13:00:00,357.45,357.94,357.45,357.66,817.0,348.4608,348.9385,348.4608,348.6655,817.0
2021-06-28 13:05:00,357.73,357.88,357.73,357.88,200.0,348.7338,348.88,348.7338,348.88,200.0
2021-06-28 13:10:00,357.29,357.54,357.29,357.53,506.0,348.3048,348.5486,348.3048,348.5388,506.0
2021-06-28 13:15:00,357.74,357.99,357.66,357.66,598.0,348.7435,348.9872,348.6655,348.6655,598.0
2021-06-28 13:20:00,357.96,358.0,357.56,357.59,2169.0,348.958,348.997,348.5681,348.5973,2169.0
2021-06-28 13:25:00,357.5,357.5,356.94,357.39,1217.0,348.5096,348.5096,347.9636,348.4023,1217.0
2021-06-28 13:30:00,357.39,357.54,357.31,357.31,902.0,348.4023,348.5486,348.3243,348.3243,902.0
2021-06-28 13:35:00,357.56,357.87,357.48,357.85,825.0,348.5681,348.8703,348.4901,348.8508,825.0
2021-06-28 13:40:00,357.86,357.89,357.27,357.67,1858.0,348.8605,348.8898,348.2853,348.6753,1858.0
2021-06-28 13:45:00,357.58,357.88,357.56,357.88,902.0,348.5876,348.88,348.5681,348.88,902.0
2021-06-28 13:50:00,357.73,358.0,357.71,358.0,800.0,348.7338,348.997,348.7143,348.997,800.0
2021-06-28 13:55:00,358.05,358.18,357.89,357.9,500.0,349.0457,349.1725,348.8898,348.8995,500.0
2021-06-28 14:00:00,358.12,358.29,357.64,357.75,700.0,349.114,349.2797,348.646,348.7533,700.0
2021-06-28 14:05:00,357.76,357.85,357.69,357.84,1325.0,348.763,348.8508,348.6948,348.841,1325.0
2021-06-28 14:10:00,357.69,357.89,357.69,357.89,300.0,348.6948,348.8898,348.6948,348.8898,300.0
2021-06-28 14:15:00,357.65,357.86,357.48,357.71,1130.0,348.6558,348.8605,348.4901,348.7143,1130.0
2021-06-28 14:20:00,357.63,358.0,357.63,357.79,1352.0,348.6363,348.997,348.6363,348.7923,1352.0
2021-06-28 14:25:00,357.61,357.87,357.39,357.68,2072.0,348.6168,348.8703,348.4023,348.685,2072.0
2021-06-28 14:30:00,357.69,357.69,357.08,357.22,769.0,348.6948,348.6948,348.1001,348.2366,769.0
2021-06-28 14:35:00,357.35,357.36,357.35,357.36,300.0,348.3633,348.3731,348.3633,348.3731,300.0
2021-06-28 14:40:00,357.12,357.81,357.11,357.38,1400.0,348.1391,348.8118,348.1294,348.3926,1400.0
2021-06-28 14:45:00,357.44,357.74,357.44,357.57,819.0,348.4511,348.7435,348.4511,348.5778,819.0
2021-06-28 14:50:00,357.65,357.79,357.44,357.79,900.0,348.6558,348.7923,348.4511,348.7923,900.0
2021-06-28 14:55:00,357.73,357.99,357.6,357.85,700.0,348.7338,348.9872,348.607,348.8508,700.0
2021-06-28 15:00:00,357.58,357.67,357.41,357.41,1072.0,348.5876,348.6753,348.4218,348.4218,1072.0
2021-06-28 15:05:00,357.47,357.47,356.84,356.84,1611.0,348.4803,348.4803,347.8662,347.8662,1611.0
2021-06-28 15:10:00,356.84,356.92,356.26,356.75,2009.0,347.8662,347.9441,347.3007,347.7784,2009.0
2021-06-28 15:15:00,356.82,357.08,356.68,356.85,915.0,347.8467,348.1001,347.7102,347.8759,915.0
2021-06-28 15:20:00,356.96,357.37,356.95,357.26,1000.0,347.9831,348.3828,347.9734,348.2756,1000.0
2021-06-28 15:25:00,357.3,357.61,357.3,357.61,717.0,348.3146,348.6168,348.3146,348.6168,717.0
2021-06-28 15:30:00,357.59,357.6,357.02,357.02,1752.0,348.5973,348.607,348.0416,348.0416,1752.0
2021-06-28 15:35:00,356.95,357.18,356.94,357.04,1965.0,347.9734,348.1976,347.9636,348.0611,1965.0
2021-06-28 15:40:00,357.13,357.44,357.07,357.35,2565.0,348.1489,348.4511,348.0904,348.3633,2565.0
2021-06-28 15:45:00,357.22,357.89,357.18,357.89,2805.0,348.2366,348.8898,348.1976,348.8898,2805.0
2021-06-28 15:50:00,358.0,358.26,357.74,358.06,8395.0,348.997,349.2505,348.7435,349.0555,8395.0
2021-06-28 15:55:00,358.05,358.3,357.75,358.3,18471.0,349.0457,349.2894,348.7533,349.2894,18471.0
2021-06-29 09:30:00,361.21,362.82,360.66,362.82,7552.0,352.1263,353.6958,351.5901,353.6958,7552.0
2021-06-29 09:35:00,361.3,361.81,359.61,359.61,1204.0,352.214,352.7112,350.5665,350.5665,1204.0
2021-06-29 09:40:00,359.63,359.85,357.87,358.17,800.0,350.586,350.8005,348.8703,349.1627,800.0
2021-06-29 09:45:00,358.03,359.04,358.02,358.45,1340.0,349.0262,350.0108,349.0165,349.4357,1340.0
2021-06-29 09:50:00,358.44,358.51,358.26,358.47,905.0,349.4259,349.4942,349.2505,349.4552,905.0
2021-06-29 09:55:00,358.75,358.95,358.72,358.84,810.0,349.7281,349.9231,349.6989,349.8159,810.0
2021-06-29 10:00:00,359.53,359.58,358.2,359.18,5869.0,350.4885,350.5373,349.192,350.1473,5869.0
2021-06-29 10:05:00,359.37,359.37,358.29,358.72,3903.0,350.3325,350.3325,349.2797,349.6989,3903.0
2021-06-29 10:10:00,358.68,358.98,358.53,358.92,3342.0,349.6599,349.9523,349.5137,349.8939,3342.0
2021-06-29 10:15:00,359.04,359.04,358.4,358.4,2809.0,350.0108,350.0108,349.3869,349.3869,2809.0
2021-06-29 10:20:00,358.2,358.32,356.13,356.88,12039.0,349.192,349.3089,347.174,347.9052,12039.0
2021-06-29 10:25:00,356.92,357.69,356.64,357.3,1091.0,347.9441,348.6948,347.6712,348.3146,1091.0
2021-06-29 10:30:00,357.68,357.8,357.35,357.36,2357.0,348.685,348.802,348.3633,348.3731,2357.0
2021-06-29 10:35:00,357.15,357.23,356.12,356.63,1557.0,348.1684,348.2464,347.1643,347.6614,1557.0
2021-06-29 10:40:00,356.91,357.33,356.54,356.54,705.0,347.9344,348.3438,347.5737,347.5737,705.0
2021-06-29 10:45:00,356.13,356.28,355.6,356.11,3346.0,347.174,347.3202,346.6573,347.1545,3346.0
2021-06-29 10:50:00,356.44,356.45,355.77,356.44,1790.0,347.4762,347.486,346.8231,347.4762,1790.0
2021-06-29 10:55:00,357.22,357.22,356.75,356.75,200.0,348.2366,348.2366,347.7784,347.7784,200.0
2021-06-29 11:00:00,356.61,356.73,354.61,355.22,12973.0,347.6419,347.7589,345.6922,346.2869,12973.0
2021-06-29 11:05:00,355.0,355.0,354.32,354.59,1832.0,346.0724,346.0724,345.4095,345.6727,1832.0
2021-06-29 11:10:00,354.78,354.89,354.15,354.42,3373.0,345.858,345.9652,345.2438,345.507,3373.0
2021-06-29 11:15:00,354.43,354.53,353.57,354.47,2611.0,345.5168,345.6143,344.6784,345.5558,2611.0
2021-06-29 11:20:00,354.71,354.71,353.88,353.88,1700.0,345.7897,345.7897,344.9806,344.9806,1700.0
2021-06-29 11:25:00,353.7,354.39,353.7,354.15,3086.0,344.8051,345.4778,344.8051,345.2438,3086.0
2021-06-29 11:30:00,354.0,354.17,353.14,353.36,1844.0,345.0976,345.2633,344.2592,344.4737,1844.0
2021-06-29 11:35:00,353.35,353.94,353.28,353.94,3009.0,344.4639,345.0391,344.3957,345.0391,3009.0
2021-06-29 11:40:00,353.87,353.87,352.27,353.03,2788.0,344.9709,344.9709,343.4111,344.152,2788.0
2021-06-29 11:45:00,353.36,353.36,353.04,353.2,800.0,344.4737,344.4737,344.1617,344.3177,800.0
2021-06-29 11:50:00,352.69,352.8,352.38,352.38,3764.0,343.8205,343.9278,343.5183,343.5183,3764.0
2021-06-29 11:55:00,352.17,352.36,351.93,352.36,2962.0,343.3136,343.4988,343.0796,343.4988,2962.0
2021-06-29 12:00:00,352.21,352.79,351.74,352.79,2666.0,343.3526,343.918,342.8944,343.918,2666.0
2021-06-29 12:05:00,352.41,352.41,351.92,352.15,842.0,343.5476,343.5476,343.0699,343.2941,842.0
2021-06-29 12:10:00,352.4,352.55,352.37,352.55,594.0,343.5378,343.684,343.5086,343.684,594.0
2021-06-29 12:15:00,352.79,352.8,352.45,352.47,8100.0,343.918,343.9278,343.5866,343.6061,8100.0
2021-06-29 12:20:00,352.17,352.45,351.98,352.17,2322.0,343.3136,343.5866,343.1284,343.3136,2322.0
2021-06-29 12:25:00,351.95,352.24,351.62,352.12,2777.0,343.0991,343.3818,342.7774,343.2649,2777.0
2021-06-29 12:30:00,351.75,352.1,351.7,351.95,1720.0,342.9042,343.2454,342.8554,343.0991,1720.0
2021-06-29 12:35:00,351.73,351.95,351.6,351.64,2100.0,342.8847,343.0991,342.7579,342.7969,2100.0
2021-06-29 12:40:00,351.62,351.82,351.35,351.53,2746.0,342.7774,342.9724,342.5142,342.6897,2746.0
2021-06-29 12:45:00,351.64,351.84,351.5,351.8,2170.0,342.7969,342.9919,342.6605,342.9529,2170.0
2021-06-29 12:50:00,351.89,351.89,351.04,351.62,1590.0,343.0406,343.0406,342.212,342.7774,1590.0
2021-06-29 12:55:00,351.61,351.61,351.61,351.61,100.0,342.7677,342.7677,342.7677,342.7677,100.0
2021-06-29 13:00:00,351.61,351.62,351.08,351.08,1138.0,342.7677,342.7774,342.251,342.251,1138.0
2021-06-29 13:05:00,351.08,351.26,351.03,351.26,613.0,342.251,342.4265,342.2023,342.4265,613.0
2021-06-29 13:10:00,351.38,351.38,350.98,351.21,1900.0,342.5435,342.5435,342.1535,342.3777,1900.0
2021-06-29 13:15:00,351.36,351.58,351.36,351.58,800.0,342.524,342.7384,342.524,342.7384,800.0
2021-06-29 13:20:00,351.58,351.69,351.58,351.58,300.0,342.7384,342.8457,342.7384,342.7384,300.0
2021-06-29 13:25:00,351.69,351.79,351.57,351.79,885.0,342.8457,342.9432,342.7287,342.9432,885.0
2021-06-29 13:30:00,351.8,351.8,351.2,351.4,2025.0,342.9529,342.9529,342.368,342.563,2025.0
2021-06-29 13:35:00,351.35,351.41,351.35,351.38,650.0,342.5142,342.5727,342.5142,342.5435,650.0
2021-06-29 13:40:00,351.15,351.51,351.04,351.04,2600.0,342.3193,342.6702,342.212,342.212,2600.0
2021-06-29 13:45:00,351.05,351.26,350.76,351.22,2785.0,342.2218,342.4265,341.9391,342.3875,2785.0
2021-06-29 13:50:00,351.46,351.76,351.36,351.56,800.0,342.6215,342.9139,342.524,342.7189,800.0
2021-06-29 13:55:00,351.59,351.77,351.28,351.33,1465.0,342.7482,342.9237,342.446,342.4947,1465.0
2021-06-29 14:00:00,351.4,351.41,351.1,351.24,1167.0,342.563,342.5727,342.2705,342.407,1167.0
2021-06-29 14:05:00,351.13,351.54,351.1,351.4,2165.0,342.2998,342.6994,342.2705,342.563,2165.0
2021-06-29 14:10:00,351.62,351.62,351.21,351.42,3954.0,342.7774,342.7774,342.3777,342.5825,3954.0
2021-06-29 14:15:00,351.65,351.65,351.42,351.45,900.0,342.8067,342.8067,342.5825,342.6117,900.0
2021-06-29 14:20:00,351.35,351.59,351.35,351.46,1300.0,342.5142,342.7482,342.5142,342.6215,1300.0
2021-06-29 14:25:00,351.47,351.66,351.23,351.23,3368.0,342.6312,342.8164,342.3972,342.3972,3368.0
2021-06-29 14:30:00,351.42,351.42,351.21,351.21,300.0,342.5825,342.5825,342.3777,342.3777,300.0
2021-06-29 14:35:00,351.03,351.03,349.35,350.29,9063.0,342.2023,342.2023,340.5645,341.4809,9063.0
2021-06-29 14:40:00,350.11,350.42,350.01,350.27,1010.0,341.3054,341.6076,341.2079,341.4614,1010.0
2021-06-29 14:45:00,350.25,350.72,350.17,350.27,2455.0,341.4419,341.9001,341.3639,341.4614,2455.0
2021-06-29 14:50:00,350.2,350.25,350.16,350.16,400.0,341.3931,341.4419,341.3541,341.3541,400.0
2021-06-29 14:55:00,350.29,350.38,350.0,350.0,1900.0,341.4809,341.5686,341.1982,341.1982,1900.0
2021-06-29 15:00:00,350.28,350.41,350.09,350.13,2245.0,341.4711,341.5979,341.2859,341.3249,2245.0
2021-06-29 15:05:00,350.12,350.18,349.89,349.89,1278.0,341.3152,341.3736,341.0909,341.0909,1278.0
2021-06-29 15:10:00,350.09,350.8,349.99,350.8,6529.0,341.2859,341.9781,341.1884,341.9781,6529.0
2021-06-29 15:15:00,350.85,350.88,350.68,350.68,1200.0,342.0268,342.056,341.8611,341.8611,1200.0
2021-06-29 15:20:00,350.67,350.89,350.12,350.12,1960.0,341.8513,342.0658,341.3152,341.3152,1960.0
2021-06-29 15:25:00,350.07,350.97,350.07,350.75,3230.0,341.2664,342.1438,341.2664,341.9293,3230.0
2021-06-29 15:30:00,350.92,351.31,350.91,350.98,2500.0,342.095,342.4752,342.0853,342.1535,2500.0
2021-06-29 15:35:00,351.2,351.51,350.29,351.47,6293.0,342.368,342.6702,341.4809,342.6312,6293.0
2021-06-29 15:40:00,351.3,351.61,351.28,351.5,3653.0,342.4655,342.7677,342.446,342.6605,3653.0
2021-06-29 15:45:00,351.45,352.34,351.34,352.34,5223.0,342.6117,343.4793,342.5045,343.4793,5223.0
2021-06-29 15:50:00,352.46,352.59,351.67,352.58,14172.0,343.5963,343.723,342.8262,343.7133,14172.0
2021-06-29 15:55:00,352.51,352.53,352.01,352.42,22109.0,343.6451,343.6645,343.1576,343.5573,22109.0
2021-06-30 09:30:00,351.1,351.1,348.03,348.03,8592.0,342.2705,342.2705,339.2777,339.2777,8592.0
2021-06-30 09:35:00,349.98,349.98,348.2,349.41,3247.0,341.1787,341.1787,339.4434,340.623,3247.0
2021-06-30 09:40:00,349.98,349.98,348.19,348.77,3480.0,341.1787,341.1787,339.4337,339.9991,3480.0
2021-06-30 09:45:00,348.31,348.78,346.42,346.43,11246.0,339.5507,340.0089,337.7082,337.718,11246.0
2021-06-30 09:50:00,346.9,349.72,346.9,349.22,3322.0,338.1761,340.9252,338.1761,340.4378,3322.0
2021-06-30 09:55:00,349.77,349.77,349.38,349.6,800.0,340.974,340.974,340.5938,340.8082,800.0
2021-06-30 10:00:00,349.57,349.58,348.61,348.61,900.0,340.779,340.7887,339.8431,339.8431,900.0
2021-06-30 10:05:00,348.2,348.48,347.35,347.75,6071.0,339.4434,339.7164,338.6148,339.0048,6071.0
2021-06-30 10:10:00,347.6,348.36,347.4,347.93,7563.0,338.8585,339.5994,338.6636,339.1802,7563.0
2021-06-30 10:15:00,348.11,348.11,347.06,347.31,1503.0,339.3557,339.3557,338.3321,338.5758,1503.0
2021-06-30 10:20:00,347.63,349.44,347.63,348.1,2900.0,338.8878,340.6523,338.8878,339.346,2900.0
2021-06-30 10:25:00,348.07,348.18,347.67,347.67,600.0,339.3167,339.4239,338.9268,338.9268,600.0
2021-06-30 10:30:00,347.4,347.4,346.25,346.32,12923.0,338.6636,338.6636,337.5425,337.6107,12923.0
2021-06-30 10:35:00,346.33,347.96,345.82,347.96,13906.0,337.6205,339.2095,337.1233,339.2095,13906.0
2021-06-30 10:40:00,348.09,348.21,347.76,348.21,1486.0,339.3362,339.4532,339.0145,339.4532,1486.0
2021-06-30 10:45:00,348.5,348.87,348.22,348.81,6781.0,339.7359,340.0966,339.4629,340.0381,6781.0
2021-06-30 10:50:00,348.27,348.33,347.36,347.36,1505.0,339.5117,339.5702,338.6246,338.6246,1505.0
2021-06-30 10:55:00,347.26,348.21,347.04,347.98,1900.0,338.5271,339.4532,338.3126,339.229,1900.0
2021-06-30 11:00:00,348.09,348.39,347.87,348.27,1000.0,339.3362,339.6287,339.1217,339.5117,1000.0
2021-06-30 11:05:00,348.0,348.78,347.84,348.48,4336.0,339.2485,340.0089,339.0925,339.7164,4336.0
2021-06-30 11:10:00,348.3,348.39,348.24,348.34,2810.0,339.5409,339.6287,339.4824,339.5799,2810.0
2021-06-30 11:15:00,348.27,348.88,347.9,348.52,2658.0,339.5117,340.1063,339.151,339.7554,2658.0
2021-06-30 11:20:00,348.67,349.09,348.36,349.09,1500.0,339.9016,340.3111,339.5994,340.3111,1500.0
2021-06-30 11:25:00,349.18,349.23,348.24,348.39,1436.0,340.3988,340.4475,339.4824,339.6287,1436.0
2021-06-30 11:30:00,348.59,348.82,348.57,348.59,710.0,339.8236,340.0478,339.8041,339.8236,710.0
2021-06-30 11:35:00,348.65,349.02,348.62,348.77,1400.0,339.8821,340.2428,339.8529,339.9991,1400.0
2021-06-30 11:40:00,348.57,348.58,348.04,348.19,1050.0,339.8041,339.8139,339.2875,339.4337,1050.0
2021-06-30 11:45:00,348.36,348.61,348.07,348.14,2750.0,339.5994,339.8431,339.3167,339.3849,2750.0
2021-06-30 11:50:00,348.55,348.55,348.18,348.55,1153.0,339.7846,339.7846,339.4239,339.7846,1153.0
2021-06-30 11:55:00,348.5,348.58,348.31,348.31,1400.0,339.7359,339.8139,339.5507,339.5507,1400.0
2021-06-30 12:00:00,348.54,348.75,348.4,348.5,3700.0,339.7749,339.9796,339.6384,339.7359,3700.0
2021-06-30 12:05:00,348.51,348.52,348.33,348.33,800.0,339.7456,339.7554,339.5702,339.5702,800.0
2021-06-30 12:10:00,348.39,348.55,348.39,348.49,1200.0,339.6287,339.7846,339.6287,339.7261,1200.0
2021-06-30 12:15:00,348.45,348.45,348.16,348.28,900.0,339.6872,339.6872,339.4044,339.5214,900.0
2021-06-30 12:20:00,348.16,348.32,348.07,348.1,3206.0,339.4044,339.5604,339.3167,339.346,3206.0
2021-06-30 12:25:00,348.15,348.37,348.06,348.23,4600.0,339.3947,339.6092,339.307,339.4727,4600.0
2021-06-30 12:30:00,348.4,349.09,348.4,349.0,2600.0,339.6384,340.3111,339.6384,340.2233,2600.0
2021-06-30 12:35:00,348.85,349.09,348.79,348.88,1500.0,340.0771,340.3111,340.0186,340.1063,1500.0
2021-06-30 12:40:00,348.9,349.22,348.69,349.11,6700.0,340.1258,340.4378,339.9211,340.3306,6700.0
2021-06-30 12:45:00,349.18,349.28,348.84,348.85,1500.0,340.3988,340.4963,340.0673,340.0771,1500.0
2021-06-30 12:50:00,348.73,348.75,348.5,348.75,1126.0,339.9601,339.9796,339.7359,339.9796,1126.0
2021-06-30 12:55:00,348.75,348.8,348.49,348.56,1400.0,339.9796,340.0284,339.7261,339.7944,1400.0
2021-06-30 13:00:00,348.67,348.67,348.16,348.24,900.0,339.9016,339.9016,339.4044,339.4824,900.0
2021-06-30 13:05:00,348.0,348.23,347.97,348.23,534.0,339.2485,339.4727,339.2192,339.4727,534.0
2021-06-30 13:10:00,348.17,348.17,347.85,347.85,900.0,339.4142,339.4142,339.1022,339.1022,900.0
2021-06-30 13:15:00,347.77,347.77,347.34,347.44,2311.0,339.0243,339.0243,338.6051,338.7026,2311.0
2021-06-30 13:20:00,347.38,347.67,347.3,347.55,1787.0,338.6441,338.9268,338.5661,338.8098,1787.0
2021-06-30 13:25:00,347.53,347.61,347.5,347.61,1800.0,338.7903,338.8683,338.761,338.8683,1800.0
2021-06-30 13:30:00,347.66,348.04,347.66,348.04,400.0,338.917,339.2875,338.917,339.2875,400.0
2021-06-30 13:35:00,347.84,348.26,347.84,348.26,1784.0,339.0925,339.5019,339.0925,339.5019,1784.0
2021-06-30 13:40:00,348.51,348.53,348.17,348.17,1601.0,339.7456,339.7651,339.4142,339.4142,1601.0
2021-06-30 13:45:00,348.32,348.68,348.3,348.56,1172.0,339.5604,339.9114,339.5409,339.7944,1172.0
2021-06-30 13:50:00,348.55,348.69,348.29,348.63,1500.0,339.7846,339.9211,339.5312,339.8626,1500.0
2021-06-30 13:55:00,348.69,348.77,348.53,348.77,600.0,339.9211,339.9991,339.7651,339.9991,600.0
2021-06-30 14:00:00,348.74,349.26,348.7,349.0,1002.0,339.9699,340.4768,339.9309,340.2233,1002.0
2021-06-30 14:05:00,349.11,349.39,349.04,349.39,900.0,340.3306,340.6035,340.2623,340.6035,900.0
2021-06-30 14:10:00,349.43,349.76,349.28,349.72,1200.0,340.6425,340.9642,340.4963,340.9252,1200.0
2021-06-30 14:15:00,349.82,349.99,349.76,349.83,700.0,341.0227,341.1884,340.9642,341.0324,700.0
2021-06-30 14:20:00,350.0,350.0,349.98,349.99,200.0,341.1982,341.1982,341.1787,341.1884,200.0
2021-06-30 14:25:00,350.07,350.27,350.07,350.27,450.0,341.2664,341.4614,341.2664,341.4614,450.0
2021-06-30 14:30:00,350.3,350.46,350.16,350.46,2223.0,341.4906,341.6466,341.3541,341.6466,2223.0
2021-06-30 14:35:00,350.41,350.6,350.4,350.53,1300.0,341.5979,341.7831,341.5881,341.7148,1300.0
2021-06-30 14:40:00,350.71,350.78,350.43,350.78,1700.0,341.8903,341.9586,341.6174,341.9586,1700.0
2021-06-30 14:45:00,350.9,351.11,350.83,350.96,2500.0,342.0755,342.2803,342.0073,342.134,2500.0
2021-06-30 14:50:00,350.96,351.28,350.96,351.28,1296.0,342.134,342.446,342.134,342.446,1296.0
2021-06-30 14:55:00,351.55,351.88,351.39,351.73,1300.0,342.7092,343.0309,342.5532,342.8847,1300.0
2021-06-30 15:00:00,351.56,351.62,351.2,351.29,1200.0,342.7189,342.7774,342.368,342.4557,1200.0
2021-06-30 15:05:00,351.39,351.66,351.27,351.55,2190.0,342.5532,342.8164,342.4362,342.7092,2190.0
2021-06-30 15:10:00,351.75,351.98,351.75,351.93,1351.0,342.9042,343.1284,342.9042,343.0796,1351.0
2021-06-30 15:15:00,351.94,352.02,351.86,351.87,1303.0,343.0894,343.1674,343.0114,343.0211,1303.0
2021-06-30 15:20:00,351.92,352.03,351.85,352.02,1500.0,343.0699,343.1771,343.0016,343.1674,1500.0
2021-06-30 15:25:00,352.05,352.06,351.9,352.0,1412.0,343.1966,343.2064,343.0504,343.1479,1412.0
2021-06-30 15:30:00,352.0,352.0,351.71,351.82,4300.0,343.1479,343.1479,342.8652,342.9724,4300.0
2021-06-30 15:35:00,351.89,352.29,351.89,352.17,4400.0,343.0406,343.4306,343.0406,343.3136,4400.0
2021-06-30 15:40:00,352.14,352.14,351.85,352.09,3600.0,343.2844,343.2844,343.0016,343.2356,3600.0
2021-06-30 15:45:00,352.03,352.26,351.66,352.26,6740.0,343.1771,343.4013,342.8164,343.4013,6740.0
2021-06-30 15:50:00,352.11,353.02,352.11,352.21,7199.0,343.2551,344.1422,343.2551,343.3526,7199.0
2021-06-30 15:55:00,352.2,352.45,351.78,351.78,19386.0,343.3428,343.5866,342.9334,342.9334,19386.0
2021-07-01 09:30:00,352.58,353.88,352.02,352.02,4386.0,343.7133,344.9806,343.1674,343.1674,4386.0
2021-07-01 09:35:00,350.59,351.86,350.59,351.33,934.0,341.7733,343.0114,341.7733,342.4947,934.0
2021-07-01 09:40:00,351.4,351.76,351.27,351.76,450.0,342.563,342.9139,342.4362,342.9139,450.0
2021-07-01 09:45:00,352.53,353.65,352.19,353.01,7966.0,343.6645,344.7564,343.3331,344.1325,7966.0
2021-07-01 09:50:00,352.81,352.81,352.31,352.4,2431.0,343.9375,343.9375,343.4501,343.5378,2431.0
2021-07-01 09:55:00,352.3,352.84,352.02,352.02,1800.0,343.4403,343.9668,343.1674,343.1674,1800.0
2021-07-01 10:00:00,351.61,351.78,351.61,351.75,400.0,342.7677,342.9334,342.7677,342.9042,400.0
2021-07-01 10:05:00,351.54,352.24,351.5,352.21,1002.0,342.6994,343.3818,342.6605,343.3526,1002.0
2021-07-01 10:10:00,352.01,352.01,351.78,352.0,827.0,343.1576,343.1576,342.9334,343.1479,827.0
2021-07-01 10:15:00,352.18,352.34,352.01,352.27,604.0,343.3234,343.4793,343.1576,343.4111,604.0
2021-07-01 10:20:00,352.34,352.4,352.01,352.04,1120.0,343.4793,343.5378,343.1576,343.1869,1120.0
2021-07-01 10:25:00,351.97,351.97,350.94,351.17,4458.0,343.1186,343.1186,342.1145,342.3388,4458.0
2021-07-01 10:30:00,351.35,351.38,349.77,350.23,6629.0,342.5142,342.5435,340.974,341.4224,6629.0
2021-07-01 10:35:00,350.3,350.34,349.73,350.34,2216.0,341.4906,341.5296,340.935,341.5296,2216.0
2021-07-01 10:40:00,350.14,351.2,350.14,351.2,1800.0,341.3347,342.368,341.3347,342.368,1800.0
2021-07-01 10:45:00,350.99,350.99,350.39,350.39,704.0,342.1633,342.1633,341.5784,341.5784,704.0
2021-07-01 10:50:00,350.2,350.74,350.16,350.33,808.0,341.3931,341.9196,341.3541,341.5199,808.0
2021-07-01 10:55:00,350.43,350.55,350.0,350.0,500.0,341.6174,341.7343,341.1982,341.1982,500.0
2021-07-01 11:00:00,350.14,350.27,350.14,350.27,787.0,341.3347,341.4614,341.3347,341.4614,787.0
2021-07-01 11:05:00,350.51,350.76,350.39,350.56,2909.0,341.6953,341.9391,341.5784,341.7441,2909.0
2021-07-01 11:10:00,350.56,350.71,350.33,350.51,2629.0,341.7441,341.8903,341.5199,341.6953,2629.0
2021-07-01 11:15:00,350.57,350.57,350.41,350.41,400.0,341.7538,341.7538,341.5979,341.5979,400.0
2021-07-01 11:20:00,350.35,350.69,350.35,350.61,1400.0,341.5394,341.8708,341.5394,341.7928,1400.0
2021-07-01 11:25:00,350.38,350.59,350.17,350.55,715.0,341.5686,341.7733,341.3639,341.7343,715.0
2021-07-01 11:30:00,350.56,350.65,350.44,350.53,4309.0,341.7441,341.8318,341.6271,341.7148,4309.0
2021-07-01 11:35:00,350.6,351.31,350.59,351.16,2409.0,341.7831,342.4752,341.7733,342.329,2409.0
2021-07-01 11:40:00,351.09,351.09,350.99,351.07,500.0,342.2608,342.2608,342.1633,342.2413,500.0
2021-07-01 11:45:00,351.17,351.48,351.17,351.44,2607.0,342.3388,342.641,342.3388,342.602,2607.0
2021-07-01 11:50:00,351.55,351.62,351.42,351.54,400.0,342.7092,342.7774,342.5825,342.6994,400.0
2021-07-01 11:55:00,351.12,351.28,351.12,351.28,507.0,342.29,342.446,342.29,342.446,507.0
2021-07-01 12:00:00,351.27,351.28,350.68,350.85,1720.0,342.4362,342.446,341.8611,342.0268,1720.0
2021-07-01 12:05:00,350.8,350.8,350.66,350.76,1201.0,341.9781,341.9781,341.8416,341.9391,1201.0
2021-07-01 12:10:00,350.95,350.95,350.57,350.61,1189.0,342.1243,342.1243,341.7538,341.7928,1189.0
2021-07-01 12:15:00,350.59,350.78,350.58,350.71,800.0,341.7733,341.9586,341.7636,341.8903,800.0
2021-07-01 12:20:00,350.62,351.2,350.62,350.95,1239.0,341.8026,342.368,341.8026,342.1243,1239.0
2021-07-01 12:25:00,350.73,350.73,350.71,350.72,200.0,341.9098,341.9098,341.8903,341.9001,200.0
2021-07-01 12:30:00,350.62,351.45,350.6,351.45,2310.0,341.8026,342.6117,341.7831,342.6117,2310.0
2021-07-01 12:35:00,351.47,351.47,351.39,351.47,800.0,342.6312,342.6312,342.5532,342.6312,800.0
2021-07-01 12:40:00,351.42,351.88,351.42,351.75,1153.0,342.5825,343.0309,342.5825,342.9042,1153.0
2021-07-01 12:45:00,352.15,352.15,351.9,352.08,1205.0,343.2941,343.2941,343.0504,343.2259,1205.0
2021-07-01 12:50:00,352.07,352.07,351.83,351.83,1400.0,343.2161,343.2161,342.9822,342.9822,1400.0
2021-07-01 12:55:00,352.0,352.04,352.0,352.0,400.0,343.1479,343.1869,343.1479,343.1479,400.0
2021-07-01 13:00:00,352.07,352.1,352.07,352.1,280.0,343.2161,343.2454,343.2161,343.2454,280.0
2021-07-01 13:05:00,352.1,352.23,351.99,352.19,1000.0,343.2454,343.3721,343.1381,343.3331,1000.0
2021-07-01 13:10:00,352.41,352.53,352.21,352.53,2905.0,343.5476,343.6645,343.3526,343.6645,2905.0
2021-07-01 13:15:00,352.53,352.53,352.53,352.53,0.0,343.6645,343.6645,343.6645,343.6645,0.0
2021-07-01 13:20:00,352.92,353.26,352.81,353.26,2449.0,344.0447,344.3762,343.9375,344.3762,2449.0
2021-07-01 13:25:00,353.2,353.2,353.02,353.02,512.0,344.3177,344.3177,344.1422,344.1422,512.0
2021-07-01 13:30:00,353.27,353.4,353.21,353.24,1934.0,344.3859,344.5127,344.3274,344.3567,1934.0
2021-07-01 13:35:00,353.31,353.36,352.95,352.99,1894.0,344.4249,344.4737,344.074,344.113,1894.0
2021-07-01 13:40:00,353.02,353.07,352.97,352.97,400.0,344.1422,344.191,344.0935,344.0935,400.0
2021-07-01 13:45:00,352.88,353.27,352.88,353.15,2000.0,344.0057,344.3859,344.0057,344.269,2000.0
2021-07-01 13:50:00,353.14,353.14,353.02,353.11,600.0,344.2592,344.2592,344.1422,344.23,600.0
2021-07-01 13:55:00,353.14,353.14,353.05,353.06,427.0,344.2592,344.2592,344.1715,344.1812,427.0
2021-07-01 14:00:00,353.06,353.43,353.02,353.14,5035.0,344.1812,344.5419,344.1422,344.2592,5035.0
2021-07-01 14:05:00,353.17,353.17,352.78,352.78,1919.0,344.2885,344.2885,343.9083,343.9083,1919.0
2021-07-01 14:10:00,352.78,352.93,352.75,352.93,3000.0,343.9083,344.0545,343.879,344.0545,3000.0
2021-07-01 14:15:00,352.73,352.73,352.49,352.49,607.0,343.8595,343.8595,343.6256,343.6256,607.0
2021-07-01 14:20:00,352.49,352.68,352.49,352.58,1100.0,343.6256,343.8108,343.6256,343.7133,1100.0
2021-07-01 14:25:00,352.6,352.68,352.54,352.68,935.0,343.7328,343.8108,343.6743,343.8108,935.0
2021-07-01 14:30:00,352.75,352.76,352.58,352.7,630.0,343.879,343.8888,343.7133,343.8303,630.0
2021-07-01 14:35:00,352.63,352.63,352.59,352.59,1000.0,343.762,343.762,343.723,343.723,1000.0
2021-07-01 14:40:00,352.68,352.72,352.67,352.7,800.0,343.8108,343.8498,343.801,343.8303,800.0
2021-07-01 14:45:00,352.75,352.8,352.68,352.8,400.0,343.879,343.9278,343.8108,343.9278,400.0
2021-07-01 14:50:00,352.68,352.82,352.59,352.59,1700.0,343.8108,343.9473,343.723,343.723,1700.0
2021-07-01 14:55:00,352.62,352.71,352.61,352.61,600.0,343.7523,343.84,343.7425,343.7425,600.0
2021-07-01 15:00:00,352.6,352.62,352.51,352.62,700.0,343.7328,343.7523,343.6451,343.7523,700.0
2021-07-01 15:05:00,352.73,352.84,352.65,352.84,935.0,343.8595,343.9668,343.7815,343.9668,935.0
2021-07-01 15:10:00,352.81,353.29,352.81,353.21,3925.0,343.9375,344.4054,343.9375,344.3274,3925.0
2021-07-01 15:15:00,353.28,353.41,353.14,353.35,5700.0,344.3957,344.5224,344.2592,344.4639,5700.0
2021-07-01 15:20:00,353.41,353.41,353.08,353.14,5460.0,344.5224,344.5224,344.2007,344.2592,5460.0
2021-07-01 15:25:00,352.88,352.97,352.86,352.91,869.0,344.0057,344.0935,343.9862,344.035,869.0
2021-07-01 15:30:00,352.89,353.11,352.78,352.92,5247.0,344.0155,344.23,343.9083,344.0447,5247.0
2021-07-01 15:35:00,352.81,353.0,352.79,353.0,1789.0,343.9375,344.1227,343.918,344.1227,1789.0
2021-07-01 15:40:00,353.08,353.08,352.69,352.69,1945.0,344.2007,344.2007,343.8205,343.8205,1945.0
2021-07-01 15:45:00,352.47,352.47,352.01,352.31,1600.0,343.6061,343.6061,343.1576,343.4501,1600.0
2021-07-01 15:50:00,352.48,352.65,351.87,351.87,10642.0,343.6158,343.7815,343.0211,343.0211,10642.0
2021-07-01 15:55:00,351.46,352.74,351.46,352.52,15535.0,342.6215,343.8693,342.6215,343.6548,15535.0
2021-07-02 09:30:00,352.38,353.66,349.74,349.74,2947.0,343.5183,344.7661,340.9447,340.9447,2947.0
2021-07-02 09:35:00,349.69,349.69,347.43,348.38,7225.0,340.896,340.896,338.6928,339.6189,7225.0
2021-07-02 09:40:00,348.45,348.93,347.89,348.7,3450.0,339.6872,340.1551,339.1412,339.9309,3450.0
2021-07-02 09:45:00,348.6,349.62,348.59,349.53,6356.0,339.8334,340.8277,339.8236,340.74,6356.0
2021-07-02 09:50:00,349.0,350.09,348.99,350.09,3465.0,340.2233,341.2859,340.2136,341.2859,3465.0
2021-07-02 09:55:00,349.48,349.75,349.1,349.7,1172.0,340.6913,340.9545,340.3208,340.9057,1172.0
2021-07-02 10:00:00,349.61,350.79,349.58,350.6,2300.0,340.818,341.9683,340.7887,341.7831,2300.0
2021-07-02 10:05:00,350.67,350.67,350.1,350.11,209.0,341.8513,341.8513,341.2957,341.3054,209.0
2021-07-02 10:10:00,349.91,350.07,349.57,350.07,7012.0,341.1104,341.2664,340.779,341.2664,7012.0
2021-07-02 10:15:00,349.92,350.3,349.92,350.3,300.0,341.1202,341.4906,341.1202,341.4906,300.0
2021-07-02 10:20:00,350.64,350.64,350.64,350.64,100.0,341.8221,341.8221,341.8221,341.8221,100.0
2021-07-02 10:25:00,350.81,351.24,350.21,350.79,11318.0,341.9878,342.407,341.4029,341.9683,11318.0
2021-07-02 10:30:00,351.01,351.5,350.81,351.39,8081.0,342.1828,342.6605,341.9878,342.5532,8081.0
2021-07-02 10:35:00,351.37,351.72,351.34,351.52,8171.0,342.5337,342.8749,342.5045,342.6799,8171.0
2021-07-02 10:40:00,351.58,352.58,351.55,351.68,19355.0,342.7384,343.7133,342.7092,342.8359,19355.0
2021-07-02 10:45:00,351.98,352.77,351.98,352.73,3014.0,343.1284,343.8985,343.1284,343.8595,3014.0
2021-07-02 10:50:00,352.73,352.86,352.45,352.54,11730.0,343.8595,343.9862,343.5866,343.6743,11730.0
2021-07-02 10:55:00,352.47,352.69,352.23,352.64,4243.0,343.6061,343.8205,343.3721,343.7718,4243.0
2021-07-02 11:00:00,352.85,353.19,352.66,352.69,723.0,343.9765,344.308,343.7913,343.8205,723.0
2021-07-02 11:05:00,352.76,352.76,352.1,352.29,1300.0,343.8888,343.8888,343.2454,343.4306,1300.0
2021-07-02 11:10:00,352.44,352.6,351.53,351.65,1500.0,343.5768,343.7328,342.6897,342.8067,1500.0
2021-07-02 11:15:00,351.47,351.47,350.78,351.01,1000.0,342.6312,342.6312,341.9586,342.1828,1000.0
2021-07-02 11:20:00,351.1,351.54,351.09,351.54,500.0,342.2705,342.6994,342.2608,342.6994,500.0
2021-07-02 11:25:00,351.54,351.92,351.54,351.88,2300.0,342.6994,343.0699,342.6994,343.0309,2300.0
2021-07-02 11:30:00,351.93,352.04,351.5,351.5,1272.0,343.0796,343.1869,342.6605,342.6605,1272.0
2021-07-02 11:35:00,351.28,351.28,351.28,351.28,369.0,342.446,342.446,342.446,342.446,369.0
2021-07-02 11:40:00,350.96,350.99,350.96,350.99,400.0,342.134,342.1633,342.134,342.1633,400.0
2021-07-02 11:45:00,350.99,350.99,350.99,350.99,0.0,342.1633,342.1633,342.1633,342.1633,0.0
2021-07-02 11:50:00,350.78,350.81,350.14,350.15,600.0,341.9586,341.9878,341.3347,341.3444,600.0
2021-07-02 11:55:00,350.02,350.12,350.01,350.01,1150.0,341.2177,341.3152,341.2079,341.2079,1150.0
2021-07-02 12:00:00,350.28,350.44,350.23,350.44,400.0,341.4711,341.6271,341.4224,341.6271,400.0
2021-07-02 12:05:00,350.32,350.56,350.05,350.06,800.0,341.5101,341.7441,341.2469,341.2567,800.0
2021-07-02 12:10:00,350.2,350.2,349.77,349.77,500.0,341.3931,341.3931,340.974,340.974,500.0
2021-07-02 12:15:00,349.76,349.89,349.75,349.89,910.0,340.9642,341.0909,340.9545,341.0909,910.0
2021-07-02 12:20:00,349.71,349.77,349.62,349.65,500.0,340.9155,340.974,340.8277,340.857,500.0
2021-07-02 12:25:00,349.66,349.67,349.51,349.64,1146.0,340.8667,340.8765,340.7205,340.8472,1146.0
2021-07-02 12:30:00,349.58,349.86,349.52,349.86,847.0,340.7887,341.0617,340.7302,341.0617,847.0
2021-07-02 12:35:00,350.17,350.17,349.77,349.78,810.0,341.3639,341.3639,340.974,340.9837,810.0
2021-07-02 12:40:00,350.02,350.02,349.91,349.91,400.0,341.2177,341.2177,341.1104,341.1104,400.0
2021-07-02 12:45:00,349.91,350.55,349.89,350.37,1500.0,341.1104,341.7343,341.0909,341.5589,1500.0
2021-07-02 12:50:00,350.24,350.24,350.14,350.15,200.0,341.4321,341.4321,341.3347,341.3444,200.0
2021-07-02 12:55:00,350.0,350.9,350.0,350.9,3399.0,341.1982,342.0755,341.1982,342.0755,3399.0
2021-07-02 13:00:00,350.86,351.22,350.76,351.22,700.0,342.0365,342.3875,341.9391,342.3875,700.0
2021-07-02 13:05:00,351.15,351.15,350.84,350.84,500.0,342.3193,342.3193,342.017,342.017,500.0
2021-07-02 13:10:00,350.64,350.64,350.27,350.37,1012.0,341.8221,341.8221,341.4614,341.5589,1012.0
2021-07-02 13:15:00,350.37,350.37,350.37,350.37,0.0,341.5589,341.5589,341.5589,341.5589,0.0
2021-07-02 13:20:00,350.43,350.44,350.19,350.36,1594.0,341.6174,341.6271,341.3834,341.5491,1594.0
2021-07-02 13:25:00,350.27,350.55,350.27,350.55,872.0,341.4614,341.7343,341.4614,341.7343,872.0
2021-07-02 13:30:00,350.63,350.71,350.46,350.52,3831.0,341.8123,341.8903,341.6466,341.7051,3831.0
2021-07-02 13:35:00,350.54,350.82,350.54,350.8,1302.0,341.7246,341.9976,341.7246,341.9781,1302.0
2021-07-02 13:40:00,350.65,350.94,350.53,350.53,4430.0,341.8318,342.1145,341.7148,341.7148,4430.0
2021-07-02 13:45:00,350.63,350.81,350.59,350.81,2623.0,341.8123,341.9878,341.7733,341.9878,2623.0
2021-07-02 13:50:00,350.8,350.97,350.79,350.94,1230.0,341.9781,342.1438,341.9683,342.1145,1230.0
2021-07-02 13:55:00,350.57,350.71,350.57,350.71,532.0,341.7538,341.8903,341.7538,341.8903,532.0
2021-07-02 14:00:00,350.83,350.99,350.83,350.99,500.0,342.0073,342.1633,342.0073,342.1633,500.0
2021-07-02 14:05:00,351.02,351.13,350.89,350.94,1100.0,342.1925,342.2998,342.0658,342.1145,1100.0
2021-07-02 14:10:00,351.03,351.15,350.93,351.15,730.0,342.2023,342.3193,342.1048,342.3193,730.0
2021-07-02 14:15:00,351.22,351.22,350.85,350.89,1100.0,342.3875,342.3875,342.0268,342.0658,1100.0
2021-07-02 14:20:00,350.89,350.98,350.84,350.94,5000.0,342.0658,342.1535,342.017,342.1145,5000.0
2021-07-02 14:25:00,350.68,350.75,350.52,350.61,1300.0,341.8611,341.9293,341.7051,341.7928,1300.0
2021-07-02 14:30:00,350.42,350.72,350.4,350.48,750.0,341.6076,341.9001,341.5881,341.6661,750.0
2021-07-02 14:35:00,350.49,350.61,350.49,350.54,500.0,341.6759,341.7928,341.6759,341.7246,500.0
2021-07-02 14:40:00,350.64,350.85,350.49,350.61,1100.0,341.8221,342.0268,341.6759,341.7928,1100.0
2021-07-02 14:45:00,350.56,350.56,350.52,350.56,700.0,341.7441,341.7441,341.7051,341.7441,700.0
2021-07-02 14:50:00,350.69,350.9,350.55,350.55,1790.0,341.8708,342.0755,341.7343,341.7343,1790.0
2021-07-02 14:55:00,350.09,350.09,350.09,350.09,100.0,341.2859,341.2859,341.2859,341.2859,100.0
2021-07-02 15:00:00,350.13,350.14,350.08,350.14,610.0,341.3249,341.3347,341.2762,341.3347,610.0
2021-07-02 15:05:00,349.98,350.21,349.98,350.0,1110.0,341.1787,341.4029,341.1787,341.1982,1110.0
2021-07-02 15:10:00,349.95,350.09,349.95,350.01,800.0,341.1494,341.2859,341.1494,341.2079,800.0
2021-07-02 15:15:00,349.88,349.88,349.59,349.65,700.0,341.0812,341.0812,340.7985,340.857,700.0
2021-07-02 15:20:00,349.66,349.77,349.64,349.64,1300.0,340.8667,340.974,340.8472,340.8472,1300.0
2021-07-02 15:25:00,349.69,349.74,349.55,349.69,1800.0,340.896,340.9447,340.7595,340.896,1800.0
2021-07-02 15:30:00,349.54,349.87,349.54,349.87,800.0,340.7497,341.0714,340.7497,341.0714,800.0
2021-07-02 15:35:00,349.82,349.82,349.53,349.6,800.0,341.0227,341.0227,340.74,340.8082,800.0
2021-07-02 15:40:00,349.63,349.82,349.57,349.73,2475.0,340.8375,341.0227,340.779,340.935,2475.0
2021-07-02 15:45:00,349.77,349.92,349.67,349.87,2555.0,340.974,341.1202,340.8765,341.0714,2555.0
2021-07-02 15:50:00,350.0,350.17,349.66,349.66,4989.0,341.1982,341.3639,340.8667,340.8667,4989.0
2021-07-02 15:55:00,349.65,349.73,349.26,349.7,13455.0,340.857,340.935,340.4768,340.9057,13455.0
2021-07-06 09:30:00,348.44,348.87,346.83,348.87,4955.0,339.6774,340.0966,338.1079,340.0966,4955.0
2021-07-06 09:35:00,347.47,348.03,346.92,348.03,1963.0,338.7318,339.2777,338.1956,339.2777,1963.0
2021-07-06 09:40:00,347.37,348.63,347.36,348.63,1184.0,338.6343,339.8626,338.6246,339.8626,1184.0
2021-07-06 09:45:00,348.58,348.58,347.12,348.05,600.0,339.8139,339.8139,338.3906,339.2972,600.0
2021-07-06 09:50:00,347.38,347.38,346.59,346.77,1010.0,338.6441,338.6441,337.8739,338.0494,1010.0
2021-07-06 09:55:00,346.77,346.97,346.19,346.19,1288.0,338.0494,338.2444,337.484,337.484,1288.0
2021-07-06 10:00:00,346.11,346.21,344.72,344.72,3967.0,337.406,337.5035,336.051,336.051,3967.0
2021-07-06 10:05:00,344.51,344.65,344.44,344.44,600.0,335.8462,335.9827,335.778,335.778,600.0
2021-07-06 10:10:00,344.26,344.26,343.99,343.99,1100.0,335.6025,335.6025,335.3393,335.3393,1100.0
2021-07-06 10:15:00,343.89,344.15,343.65,343.97,1928.0,335.2418,335.4953,335.0079,335.3198,1928.0
2021-07-06 10:20:00,343.9,343.9,343.63,343.76,500.0,335.2516,335.2516,334.9884,335.1151,500.0
2021-07-06 10:25:00,343.99,344.23,343.74,344.23,500.0,335.3393,335.5733,335.0956,335.5733,500.0
2021-07-06 10:30:00,343.89,343.89,343.05,343.52,4306.0,335.2418,335.2418,334.423,334.8811,4306.0
2021-07-06 10:35:00,343.16,344.1,343.16,344.06,1437.0,334.5302,335.4465,334.5302,335.4076,1437.0
2021-07-06 10:40:00,344.06,344.6,343.57,343.57,16486.0,335.4076,335.934,334.9299,334.9299,16486.0
2021-07-06 10:45:00,342.82,342.87,342.58,342.87,2515.0,334.1987,334.2475,333.9648,334.2475,2515.0
2021-07-06 10:50:00,342.46,342.7,342.06,342.14,785.0,333.8478,334.0818,333.4578,333.5358,785.0
2021-07-06 10:55:00,342.38,342.95,341.88,342.46,1050.0,333.7698,334.3255,333.2824,333.8478,1050.0
2021-07-06 11:00:00,342.56,342.63,341.82,342.0,600.0,333.9453,334.0135,333.2239,333.3994,600.0
2021-07-06 11:05:00,342.02,342.45,342.02,342.44,600.0,333.4189,333.838,333.4189,333.8283,600.0
2021-07-06 11:10:00,342.22,343.23,342.22,343.23,1000.0,333.6138,334.5984,333.6138,334.5984,1000.0
2021-07-06 11:15:00,343.11,343.63,342.9,342.9,1100.0,334.4814,334.9884,334.2767,334.2767,1100.0
2021-07-06 11:20:00,342.83,342.83,342.76,342.76,300.0,334.2085,334.2085,334.1402,334.1402,300.0
2021-07-06 11:25:00,342.94,343.07,342.94,343.07,414.0,334.3157,334.4424,334.3157,334.4424,414.0
2021-07-06 11:30:00,344.41,344.87,344.41,344.87,1300.0,335.7488,336.1972,335.7488,336.1972,1300.0
2021-07-06 11:35:00,344.91,344.92,344.76,344.76,400.0,336.2362,336.2459,336.0899,336.0899,400.0
2021-07-06 11:40:00,345.25,345.5,345.25,345.5,200.0,336.5676,336.8113,336.5676,336.8113,200.0
2021-07-06 11:45:00,345.58,346.01,345.42,346.01,918.0,336.8893,337.3085,336.7334,337.3085,918.0
2021-07-06 11:50:00,346.31,346.31,345.71,345.91,600.0,337.601,337.601,337.0161,337.211,600.0
2021-07-06 11:55:00,345.87,345.97,345.87,345.97,300.0,337.172,337.2695,337.172,337.2695,300.0
2021-07-06 12:00:00,345.95,346.16,345.95,346.15,600.0,337.25,337.4547,337.25,337.445,600.0
2021-07-06 12:05:00,346.15,346.44,346.13,346.44,300.0,337.445,337.7277,337.4255,337.7277,300.0
2021-07-06 12:10:00,346.59,347.16,346.59,347.16,704.0,337.8739,338.4296,337.8739,338.4296,704.0
2021-07-06 12:15:00,347.16,347.46,347.15,347.21,801.0,338.4296,338.722,338.4198,338.4783,801.0
2021-07-06 12:20:00,347.54,347.8,347.28,347.29,1100.0,338.8,339.0535,338.5466,338.5563,1100.0
2021-07-06 12:25:00,347.26,347.35,347.05,347.35,800.0,338.5271,338.6148,338.3224,338.6148,800.0
2021-07-06 12:30:00,346.9,347.08,346.74,346.74,800.0,338.1761,338.3516,338.0202,338.0202,800.0
2021-07-06 12:35:00,347.05,347.44,347.05,347.44,300.0,338.3224,338.7026,338.3224,338.7026,300.0
2021-07-06 12:40:00,347.33,347.33,347.33,347.33,200.0,338.5953,338.5953,338.5953,338.5953,200.0
2021-07-06 12:45:00,347.12,347.4,347.12,347.23,1031.0,338.3906,338.6636,338.3906,338.4978,1031.0
2021-07-06 12:50:00,347.33,347.55,347.33,347.44,400.0,338.5953,338.8098,338.5953,338.7026,400.0
2021-07-06 12:55:00,347.5,347.5,347.5,347.5,100.0,338.761,338.761,338.761,338.761,100.0
2021-07-06 13:00:00,347.68,347.68,347.58,347.58,400.0,338.9365,338.9365,338.839,338.839,400.0
2021-07-06 13:05:00,347.66,347.66,347.25,347.25,500.0,338.917,338.917,338.5173,338.5173,500.0
2021-07-06 13:10:00,347.45,347.75,347.45,347.74,702.0,338.7123,339.0048,338.7123,338.995,702.0
2021-07-06 13:15:00,347.77,347.96,347.77,347.96,800.0,339.0243,339.2095,339.0243,339.2095,800.0
2021-07-06 13:20:00,347.92,348.38,347.92,348.38,1150.0,339.1705,339.6189,339.1705,339.6189,1150.0
2021-07-06 13:25:00,348.23,348.23,347.87,348.14,1998.0,339.4727,339.4727,339.1217,339.3849,1998.0
2021-07-06 13:30:00,347.96,348.17,347.7,348.17,1121.0,339.2095,339.4142,338.956,339.4142,1121.0
2021-07-06 13:35:00,348.22,349.05,348.22,349.05,1701.0,339.4629,340.2721,339.4629,340.2721,1701.0
2021-07-06 13:40:00,348.68,349.13,348.68,348.79,3310.0,339.9114,340.3501,339.9114,340.0186,3310.0
2021-07-06 13:45:00,348.78,348.94,348.55,348.94,1344.0,340.0089,340.1648,339.7846,340.1648,1344.0
2021-07-06 13:50:00,349.09,349.33,348.58,348.75,2383.0,340.3111,340.545,339.8139,339.9796,2383.0
2021-07-06 13:55:00,348.69,348.88,348.6,348.87,700.0,339.9211,340.1063,339.8334,340.0966,700.0
2021-07-06 14:00:00,349.02,349.22,349.01,349.22,800.0,340.2428,340.4378,340.2331,340.4378,800.0
2021-07-06 14:05:00,349.22,349.22,349.22,349.22,0.0,340.4378,340.4378,340.4378,340.4378,0.0
2021-07-06 14:10:00,349.23,349.23,348.99,349.11,1255.0,340.4475,340.4475,340.2136,340.3306,1255.0
2021-07-06 14:15:00,349.08,349.48,349.08,349.22,1155.0,340.3013,340.6913,340.3013,340.4378,1155.0
2021-07-06 14:20:00,349.28,349.4,349.12,349.12,600.0,340.4963,340.6133,340.3403,340.3403,600.0
2021-07-06 14:25:00,349.37,349.37,349.37,349.37,100.0,340.584,340.584,340.584,340.584,100.0
2021-07-06 14:30:00,350.0,350.01,349.52,349.7,1034.0,341.1982,341.2079,340.7302,340.9057,1034.0
2021-07-06 14:35:00,349.64,349.64,349.45,349.62,700.0,340.8472,340.8472,340.662,340.8277,700.0
2021-07-06 14:40:00,349.44,349.52,349.26,349.52,400.0,340.6523,340.7302,340.4768,340.7302,400.0
2021-07-06 14:45:00,349.34,349.57,349.34,349.34,500.0,340.5548,340.779,340.5548,340.5548,500.0
2021-07-06 14:50:00,349.52,349.52,349.06,349.1,1200.0,340.7302,340.7302,340.2818,340.3208,1200.0
2021-07-06 14:55:00,349.18,349.18,349.18,349.18,100.0,340.3988,340.3988,340.3988,340.3988,100.0
2021-07-06 15:00:00,349.35,349.39,349.27,349.39,349.0,340.5645,340.6035,340.4865,340.6035,349.0
2021-07-06 15:05:00,349.33,349.58,349.24,349.55,1865.0,340.545,340.7887,340.4573,340.7595,1865.0
2021-07-06 15:10:00,349.72,349.91,349.64,349.67,900.0,340.9252,341.1104,340.8472,340.8765,900.0
2021-07-06 15:15:00,349.77,349.9,349.74,349.9,1233.0,340.974,341.1007,340.9447,341.1007,1233.0
2021-07-06 15:20:00,349.77,349.89,348.89,348.89,1600.0,340.974,341.0909,340.1161,340.1161,1600.0
2021-07-06 15:25:00,348.72,349.03,348.41,348.72,3676.0,339.9504,340.2526,339.6482,339.9504,3676.0
2021-07-06 15:30:00,348.61,348.62,348.31,348.58,2710.0,339.8431,339.8529,339.5507,339.8139,2710.0
2021-07-06 15:35:00,348.71,348.8,348.52,348.71,3079.0,339.9406,340.0284,339.7554,339.9406,3079.0
2021-07-06 15:40:00,348.69,348.69,348.26,348.33,2842.0,339.9211,339.9211,339.5019,339.5702,2842.0
2021-07-06 15:45:00,348.44,348.72,348.34,348.72,2720.0,339.6774,339.9504,339.5799,339.9504,2720.0
2021-07-06 15:50:00,348.92,348.92,348.4,348.4,3230.0,340.1453,340.1453,339.6384,339.6384,3230.0
2021-07-06 15:55:00,348.53,348.53,348.16,348.31,4479.0,339.7651,339.7651,339.4044,339.5507,4479.0
2021-07-07 09:30:00,348.87,351.62,348.87,351.62,5361.0,340.0966,342.7774,340.0966,342.7774,5361.0
2021-07-07 09:35:00,351.3,351.8,350.75,350.75,1599.0,342.4655,342.9529,341.9293,341.9293,1599.0
2021-07-07 09:40:00,350.21,350.21,348.84,349.62,2800.0,341.4029,341.4029,340.0673,340.8277,2800.0
2021-07-07 09:45:00,349.16,351.3,349.11,349.48,1000.0,340.3793,342.4655,340.3306,340.6913,1000.0
2021-07-07 09:50:00,350.07,350.65,349.18,349.18,4500.0,341.2664,341.8318,340.3988,340.3988,4500.0
2021-07-07 09:55:00,349.75,350.26,349.75,350.26,213.0,340.9545,341.4516,340.9545,341.4516,213.0
2021-07-07 10:00:00,351.1,351.12,350.65,350.66,1130.0,342.2705,342.29,341.8318,341.8416,1130.0
2021-07-07 10:05:00,350.93,350.98,350.65,350.65,1018.0,342.1048,342.1535,341.8318,341.8318,1018.0
2021-07-07 10:10:00,350.91,350.91,350.25,350.48,1101.0,342.0853,342.0853,341.4419,341.6661,1101.0
2021-07-07 10:15:00,350.86,350.97,350.18,350.97,1051.0,342.0365,342.1438,341.3736,342.1438,1051.0
2021-07-07 10:20:00,350.7,350.7,350.7,350.7,100.0,341.8806,341.8806,341.8806,341.8806,100.0
2021-07-07 10:25:00,350.36,350.64,350.36,350.64,404.0,341.5491,341.8221,341.5491,341.8221,404.0
2021-07-07 10:30:00,349.76,350.15,349.76,350.15,1386.0,340.9642,341.3444,340.9642,341.3444,1386.0
2021-07-07 10:35:00,350.71,350.8,350.4,350.52,700.0,341.8903,341.9781,341.5881,341.7051,700.0
2021-07-07 10:40:00,350.5,350.97,350.49,350.66,892.0,341.6856,342.1438,341.6759,341.8416,892.0
2021-07-07 10:45:00,350.45,351.81,350.45,351.81,667.0,341.6369,342.9627,341.6369,342.9627,667.0
2021-07-07 10:50:00,351.46,351.63,351.36,351.46,700.0,342.6215,342.7872,342.524,342.6215,700.0
2021-07-07 10:55:00,351.29,351.29,350.66,350.83,400.0,342.4557,342.4557,341.8416,342.0073,400.0
2021-07-07 11:00:00,351.04,351.54,351.04,351.21,1143.0,342.212,342.6994,342.212,342.3777,1143.0
2021-07-07 11:05:00,351.71,352.65,351.67,352.65,1400.0,342.8652,343.7815,342.8262,343.7815,1400.0
2021-07-07 11:10:00,352.62,353.4,352.62,353.39,625.0,343.7523,344.5127,343.7523,344.5029,625.0
2021-07-07 11:15:00,353.6,353.94,352.97,353.86,2302.0,344.7076,345.0391,344.0935,344.9611,2302.0
2021-07-07 11:20:00,353.94,354.85,353.94,354.85,500.0,345.0391,345.9262,345.0391,345.9262,500.0
2021-07-07 11:25:00,354.88,355.32,354.68,355.32,1768.0,345.9555,346.3844,345.7605,346.3844,1768.0
2021-07-07 11:30:00,355.16,355.53,354.81,355.34,3716.0,346.2284,346.5891,345.8872,346.4039,3716.0
2021-07-07 11:35:00,355.53,356.28,355.53,355.86,2322.0,346.5891,347.3202,346.5891,346.9108,2322.0
2021-07-07 11:40:00,355.97,356.58,355.97,356.58,2312.0,347.018,347.6127,347.018,347.6127,2312.0
2021-07-07 11:45:00,356.71,356.71,355.86,356.16,1900.0,347.7394,347.7394,346.9108,347.2033,1900.0
2021-07-07 11:50:00,356.16,356.16,355.4,355.4,800.0,347.2033,347.2033,346.4624,346.4624,800.0
2021-07-07 11:55:00,355.15,355.74,354.76,355.74,1728.0,346.2187,346.7938,345.8385,346.7938,1728.0
2021-07-07 12:00:00,356.01,356.01,355.44,355.8,800.0,347.057,347.057,346.5014,346.8523,800.0
2021-07-07 12:05:00,355.86,355.87,355.8,355.8,300.0,346.9108,346.9206,346.8523,346.8523,300.0
2021-07-07 12:10:00,355.87,355.95,355.87,355.95,200.0,346.9206,346.9985,346.9206,346.9985,200.0
2021-07-07 12:15:00,356.0,356.0,354.78,355.44,964.0,347.0473,347.0473,345.858,346.5014,964.0
2021-07-07 12:20:00,355.4,355.51,355.27,355.29,602.0,346.4624,346.5696,346.3356,346.3551,602.0
2021-07-07 12:25:00,355.12,355.25,355.1,355.21,450.0,346.1894,346.3161,346.1699,346.2772,450.0
2021-07-07 12:30:00,355.31,355.45,355.31,355.45,300.0,346.3746,346.5111,346.3746,346.5111,300.0
2021-07-07 12:35:00,355.81,356.5,355.81,355.97,2725.0,346.8621,347.5347,346.8621,347.018,2725.0
2021-07-07 12:40:00,355.64,355.64,355.0,355.18,601.0,346.6963,346.6963,346.0724,346.2479,601.0
2021-07-07 12:45:00,355.04,355.16,355.04,355.16,300.0,346.1114,346.2284,346.1114,346.2284,300.0
2021-07-07 12:50:00,355.69,355.75,355.66,355.75,661.0,346.7451,346.8036,346.7158,346.8036,661.0
2021-07-07 12:55:00,355.93,355.93,355.69,355.7,500.0,346.979,346.979,346.7451,346.7548,500.0
2021-07-07 13:00:00,355.92,356.34,355.92,356.27,400.0,346.9693,347.3787,346.9693,347.3105,400.0
2021-07-07 13:05:00,356.13,356.13,356.11,356.11,229.0,347.174,347.174,347.1545,347.1545,229.0
2021-07-07 13:10:00,356.27,356.27,355.97,356.23,527.0,347.3105,347.3105,347.018,347.2715,527.0
2021-07-07 13:15:00,356.2,356.2,356.09,356.2,528.0,347.2423,347.2423,347.135,347.2423,528.0
2021-07-07 13:20:00,356.02,356.02,355.43,355.45,1273.0,347.0668,347.0668,346.4916,346.5111,1273.0
2021-07-07 13:25:00,355.32,355.7,355.32,355.7,600.0,346.3844,346.7548,346.3844,346.7548,600.0
2021-07-07 13:30:00,355.7,355.7,355.7,355.7,0.0,346.7548,346.7548,346.7548,346.7548,0.0
2021-07-07 13:35:00,355.78,356.13,355.71,355.71,501.0,346.8328,347.174,346.7646,346.7646,501.0
2021-07-07 13:40:00,356.13,356.13,355.69,355.69,532.0,347.174,347.174,346.7451,346.7451,532.0
2021-07-07 13:45:00,355.77,356.19,355.69,356.19,1448.0,346.8231,347.2325,346.7451,347.2325,1448.0
2021-07-07 13:50:00,356.33,356.33,355.84,355.84,700.0,347.369,347.369,346.8913,346.8913,700.0
2021-07-07 13:55:00,355.77,355.77,355.77,355.77,100.0,346.8231,346.8231,346.8231,346.8231,100.0
2021-07-07 14:00:00,355.61,356.1,355.61,356.04,800.0,346.6671,347.1448,346.6671,347.0863,800.0
2021-07-07 14:05:00,355.75,355.75,354.89,354.89,1230.0,346.8036,346.8036,345.9652,345.9652,1230.0
2021-07-07 14:10:00,354.99,355.13,354.8,355.05,600.0,346.0627,346.1992,345.8775,346.1212,600.0
2021-07-07 14:15:00,354.87,355.21,354.63,355.21,900.0,345.9457,346.2772,345.7117,346.2772,900.0
2021-07-07 14:20:00,354.67,355.05,354.67,354.78,1891.0,345.7507,346.1212,345.7507,345.858,1891.0
2021-07-07 14:25:00,354.84,354.84,354.42,354.42,500.0,345.9165,345.9165,345.507,345.507,500.0
2021-07-07 14:30:00,354.26,354.51,354.12,354.16,800.0,345.351,345.5948,345.2146,345.2536,800.0
2021-07-07 14:35:00,354.14,354.14,353.69,353.7,1700.0,345.2341,345.2341,344.7954,344.8051,1700.0
2021-07-07 14:40:00,353.86,353.95,353.59,353.59,700.0,344.9611,345.0488,344.6979,344.6979,700.0
2021-07-07 14:45:00,353.68,354.08,353.68,354.08,300.0,344.7856,345.1756,344.7856,345.1756,300.0
2021-07-07 14:50:00,354.6,354.65,354.26,354.26,1183.0,345.6825,345.7312,345.351,345.351,1183.0
2021-07-07 14:55:00,354.64,354.86,354.64,354.86,412.0,345.7215,345.936,345.7215,345.936,412.0
2021-07-07 15:00:00,354.89,355.08,354.89,354.93,1977.0,345.9652,346.1504,345.9652,346.0042,1977.0
2021-07-07 15:05:00,354.86,355.32,354.86,355.16,1104.0,345.936,346.3844,345.936,346.2284,1104.0
2021-07-07 15:10:00,355.25,355.29,355.25,355.29,350.0,346.3161,346.3551,346.3161,346.3551,350.0
2021-07-07 15:15:00,355.52,355.54,355.29,355.37,1000.0,346.5794,346.5989,346.3551,346.4331,1000.0
2021-07-07 15:20:00,355.36,355.36,354.91,355.14,1400.0,346.4234,346.4234,345.9847,346.2089,1400.0
2021-07-07 15:25:00,355.21,355.87,355.21,355.62,1518.0,346.2772,346.9206,346.2772,346.6768,1518.0
2021-07-07 15:30:00,355.62,356.47,355.46,356.47,3904.0,346.6768,347.5055,346.5209,347.5055,3904.0
2021-07-07 15:35:00,356.24,356.33,355.72,356.0,2964.0,347.2812,347.369,346.7743,347.0473,2964.0
2021-07-07 15:40:00,356.33,356.33,355.64,355.98,4044.0,347.369,347.369,346.6963,347.0278,4044.0
2021-07-07 15:45:00,355.94,356.15,355.72,356.04,4154.0,346.9888,347.1935,346.7743,347.0863,4154.0
2021-07-07 15:50:00,356.01,356.16,355.74,355.91,6556.0,347.057,347.2033,346.7938,346.9595,6556.0
2021-07-07 15:55:00,355.84,356.36,355.78,356.24,13660.0,346.8913,347.3982,346.8328,347.2812,13660.0
2021-07-08 09:30:00,348.93,351.97,348.93,351.97,5859.0,340.1551,343.1186,340.1551,343.1186,5859.0
2021-07-08 09:35:00,349.83,350.46,349.71,350.46,500.0,341.0324,341.6466,340.9155,341.6466,500.0
2021-07-08 09:40:00,349.97,349.98,348.17,348.54,1319.0,341.1689,341.1787,339.4142,339.7749,1319.0
2021-07-08 09:45:00,348.6,349.86,348.57,349.19,1512.0,339.8334,341.0617,339.8041,340.4085,1512.0
2021-07-08 09:50:00,349.22,349.45,348.45,348.46,2956.0,340.4378,340.662,339.6872,339.6969,2956.0
2021-07-08 09:55:00,349.03,349.9,348.21,348.66,2674.0,340.2526,341.1007,339.4532,339.8919,2674.0
2021-07-08 10:00:00,348.97,349.32,347.62,348.74,2720.0,340.1941,340.5353,338.878,339.9699,2720.0
2021-07-08 10:05:00,348.35,349.26,348.25,348.25,2000.0,339.5897,340.4768,339.4922,339.4922,2000.0
2021-07-08 10:10:00,348.3,348.64,348.01,348.59,839.0,339.5409,339.8724,339.2582,339.8236,839.0
2021-07-08 10:15:00,348.48,348.71,348.2,348.32,4073.0,339.7164,339.9406,339.4434,339.5604,4073.0
2021-07-08 10:20:00,348.63,348.74,346.66,347.26,9048.0,339.8626,339.9699,337.9422,338.5271,9048.0
2021-07-08 10:25:00,347.22,348.47,346.44,347.98,2300.0,338.4881,339.7066,337.7277,339.229,2300.0
2021-07-08 10:30:00,348.05,348.26,347.45,347.49,1100.0,339.2972,339.5019,338.7123,338.7513,1100.0
2021-07-08 10:35:00,347.35,348.54,347.35,348.34,1663.0,338.6148,339.7749,338.6148,339.5799,1663.0
2021-07-08 10:40:00,348.29,348.61,348.29,348.61,200.0,339.5312,339.8431,339.5312,339.8431,200.0
2021-07-08 10:45:00,348.73,348.73,347.94,348.05,500.0,339.9601,339.9601,339.19,339.2972,500.0
2021-07-08 10:50:00,347.96,348.89,347.96,348.85,800.0,339.2095,340.1161,339.2095,340.0771,800.0
2021-07-08 10:55:00,348.49,348.49,347.61,347.62,700.0,339.7261,339.7261,338.8683,338.878,700.0
2021-07-08 11:00:00,348.38,349.2,348.38,348.78,2798.0,339.6189,340.4183,339.6189,340.0089,2798.0
2021-07-08 11:05:00,349.05,349.34,349.05,349.34,400.0,340.2721,340.5548,340.2721,340.5548,400.0
2021-07-08 11:10:00,349.32,349.41,349.04,349.41,900.0,340.5353,340.623,340.2623,340.623,900.0
2021-07-08 11:15:00,349.96,349.96,348.84,348.85,2132.0,341.1592,341.1592,340.0673,340.0771,2132.0
2021-07-08 11:20:00,349.12,349.9,348.98,348.99,2520.0,340.3403,341.1007,340.2038,340.2136,2520.0
2021-07-08 11:25:00,348.9,349.49,348.7,349.49,1100.0,340.1258,340.701,339.9309,340.701,1100.0
2021-07-08 11:30:00,349.38,349.77,349.34,349.56,1000.0,340.5938,340.974,340.5548,340.7692,1000.0
2021-07-08 11:35:00,349.52,350.76,349.52,350.64,2300.0,340.7302,341.9391,340.7302,341.8221,2300.0
2021-07-08 11:40:00,350.52,350.94,350.42,350.69,1100.0,341.7051,342.1145,341.6076,341.8708,1100.0
2021-07-08 11:45:00,350.98,351.31,350.74,351.31,717.0,342.1535,342.4752,341.9196,342.4752,717.0
2021-07-08 11:50:00,351.17,351.36,351.14,351.36,400.0,342.3388,342.524,342.3095,342.524,400.0
2021-07-08 11:55:00,351.11,351.52,350.57,351.44,5500.0,342.2803,342.6799,341.7538,342.602,5500.0
2021-07-08 12:00:00,351.44,352.11,351.44,352.04,1700.0,342.602,343.2551,342.602,343.1869,1700.0
2021-07-08 12:05:00,352.04,352.04,352.04,352.04,0.0,343.1869,343.1869,343.1869,343.1869,0.0
2021-07-08 12:10:00,352.27,352.41,351.87,351.87,1132.0,343.4111,343.5476,343.0211,343.0211,1132.0
2021-07-08 12:15:00,351.87,351.87,351.87,351.87,0.0,343.0211,343.0211,343.0211,343.0211,0.0
2021-07-08 12:20:00,352.41,352.41,351.67,351.67,1228.0,343.5476,343.5476,342.8262,342.8262,1228.0
2021-07-08 12:25:00,351.77,352.56,351.66,352.24,3900.0,342.9237,343.6938,342.8164,343.3818,3900.0
2021-07-08 12:30:00,352.23,353.43,352.01,353.43,11275.0,343.3721,344.5419,343.1576,344.5419,11275.0
2021-07-08 12:35:00,353.56,353.78,353.33,353.78,565.0,344.6686,344.8831,344.4444,344.8831,565.0
2021-07-08 12:40:00,353.46,353.52,353.03,353.52,10817.0,344.5712,344.6297,344.152,344.6297,10817.0
2021-07-08 12:45:00,353.64,354.53,353.4,353.7,7015.0,344.7466,345.6143,344.5127,344.8051,7015.0
2021-07-08 12:50:00,353.8,353.8,353.39,353.7,700.0,344.9026,344.9026,344.5029,344.8051,700.0
2021-07-08 12:55:00,353.75,354.24,353.6,354.0,1500.0,344.8539,345.3315,344.7076,345.0976,1500.0
2021-07-08 13:00:00,354.01,354.24,353.67,353.9,1160.0,345.1073,345.3315,344.7759,345.0001,1160.0
2021-07-08 13:05:00,353.34,353.56,353.07,353.13,1200.0,344.4542,344.6686,344.191,344.2495,1200.0
2021-07-08 13:10:00,353.2,353.26,352.88,353.09,2300.0,344.3177,344.3762,344.0057,344.2105,2300.0
2021-07-08 13:15:00,352.97,353.36,352.84,353.36,3135.0,344.0935,344.4737,343.9668,344.4737,3135.0
2021-07-08 13:20:00,353.47,353.47,352.85,352.85,1779.0,344.5809,344.5809,343.9765,343.9765,1779.0
2021-07-08 13:25:00,352.67,352.67,351.87,352.22,1903.0,343.801,343.801,343.0211,343.3623,1903.0
2021-07-08 13:30:00,352.43,352.54,352.2,352.51,983.0,343.5671,343.6743,343.3428,343.6451,983.0
2021-07-08 13:35:00,352.46,352.59,351.79,352.59,644.0,343.5963,343.723,342.9432,343.723,644.0
2021-07-08 13:40:00,352.52,352.85,352.51,352.85,400.0,343.6548,343.9765,343.6451,343.9765,400.0
2021-07-08 13:45:00,352.82,352.83,351.89,351.89,2808.0,343.9473,343.957,343.0406,343.0406,2808.0
2021-07-08 13:50:00,351.88,352.18,351.75,352.09,2974.0,343.0309,343.3234,342.9042,343.2356,2974.0
2021-07-08 13:55:00,351.9,352.21,351.46,352.16,4977.0,343.0504,343.3526,342.6215,343.3039,4977.0
2021-07-08 14:00:00,351.97,352.57,351.77,352.48,1808.0,343.1186,343.7035,342.9237,343.6158,1808.0
2021-07-08 14:05:00,352.43,352.43,351.72,351.91,2215.0,343.5671,343.5671,342.8749,343.0601,2215.0
2021-07-08 14:10:00,352.09,352.26,351.93,352.26,2078.0,343.2356,343.4013,343.0796,343.4013,2078.0
2021-07-08 14:15:00,352.4,352.4,351.85,351.85,2122.0,343.5378,343.5378,343.0016,343.0016,2122.0
2021-07-08 14:20:00,351.98,351.98,351.97,351.98,100.0,343.1284,343.1284,343.1186,343.1284,100.0
2021-07-08 14:25:00,352.14,352.14,351.73,351.73,1680.0,343.2844,343.2844,342.8847,342.8847,1680.0
2021-07-08 14:30:00,351.8,351.8,351.59,351.74,378.0,342.9529,342.9529,342.7482,342.8944,378.0
2021-07-08 14:35:00,351.68,352.46,351.63,352.16,20705.0,342.8359,343.5963,342.7872,343.3039,20705.0
2021-07-08 14:40:00,352.21,352.28,351.91,351.92,2800.0,343.3526,343.4208,343.0601,343.0699,2800.0
2021-07-08 14:45:00,351.94,351.94,351.26,351.27,550.0,343.0894,343.0894,342.4265,342.4362,550.0
2021-07-08 14:50:00,351.75,352.02,351.75,351.94,1200.0,342.9042,343.1674,342.9042,343.0894,1200.0
2021-07-08 14:55:00,351.88,352.04,351.77,351.77,2222.0,343.0309,343.1869,342.9237,342.9237,2222.0
2021-07-08 15:00:00,351.77,352.01,351.77,351.85,1449.0,342.9237,343.1576,342.9237,343.0016,1449.0
2021-07-08 15:05:00,351.69,352.05,351.69,351.89,700.0,342.8457,343.1966,342.8457,343.0406,700.0
2021-07-08 15:10:00,351.25,351.26,350.83,350.83,1000.0,342.4167,342.4265,342.0073,342.0073,1000.0
2021-07-08 15:15:00,350.86,351.28,350.86,351.27,800.0,342.0365,342.446,342.0365,342.4362,800.0
2021-07-08 15:20:00,351.45,351.96,351.45,351.96,800.0,342.6117,343.1089,342.6117,343.1089,800.0
2021-07-08 15:25:00,351.64,351.96,351.64,351.84,1050.0,342.7969,343.1089,342.7969,342.9919,1050.0
2021-07-08 15:30:00,352.06,352.06,351.34,351.61,5189.0,343.2064,343.2064,342.5045,342.7677,5189.0
2021-07-08 15:35:00,351.81,351.91,351.31,351.31,1000.0,342.9627,343.0601,342.4752,342.4752,1000.0
2021-07-08 15:40:00,351.13,351.32,350.76,351.04,2517.0,342.2998,342.485,341.9391,342.212,2517.0
2021-07-08 15:45:00,350.92,350.92,349.94,350.18,6101.0,342.095,342.095,341.1397,341.3736,6101.0
2021-07-08 15:50:00,350.1,350.36,349.96,350.17,19651.0,341.2957,341.5491,341.1592,341.3639,19651.0
2021-07-08 15:55:00,350.26,351.54,350.03,351.35,49561.0,341.4516,342.6994,341.2274,342.5142,49561.0
2021-07-09 09:30:00,357.0,357.33,355.59,357.16,5860.0,348.0221,348.3438,346.6476,348.1781,5860.0
2021-07-09 09:35:00,357.15,358.85,357.01,357.42,1300.0,348.1684,349.8256,348.0319,348.4316,1300.0
2021-07-09 09:40:00,358.25,358.5,358.2,358.2,961.0,349.2407,349.4844,349.192,349.192,961.0
2021-07-09 09:45:00,358.2,358.2,358.2,358.2,500.0,349.192,349.192,349.192,349.192,500.0
2021-07-09 09:50:00,358.62,359.22,358.61,359.22,200.0,349.6014,350.1863,349.5916,350.1863,200.0
2021-07-09 09:55:00,358.48,361.07,358.47,360.48,8099.0,349.4649,351.9898,349.4552,351.4146,8099.0
2021-07-09 10:00:00,360.53,362.1,360.53,361.66,3380.0,351.4634,352.9939,351.4634,352.5649,3380.0
2021-07-09 10:05:00,361.43,362.02,361.43,361.99,1917.0,352.3407,352.9159,352.3407,352.8866,1917.0
2021-07-09 10:10:00,362.2,362.49,360.85,361.99,2343.0,353.0914,353.3741,351.7753,352.8866,2343.0
2021-07-09 10:15:00,362.04,362.05,361.2,361.2,3151.0,352.9354,352.9451,352.1165,352.1165,3151.0
2021-07-09 10:20:00,361.48,361.83,361.48,361.71,800.0,352.3895,352.7307,352.3895,352.6137,800.0
2021-07-09 10:25:00,361.19,361.23,360.81,360.81,700.0,352.1068,352.1458,351.7363,351.7363,700.0
2021-07-09 10:30:00,361.55,361.55,360.61,360.99,2370.0,352.4577,352.4577,351.5414,351.9118,2370.0
2021-07-09 10:35:00,360.95,361.46,360.95,361.08,3171.0,351.8728,352.37,351.8728,351.9995,3171.0
2021-07-09 10:40:00,361.33,361.51,360.41,360.77,3900.0,352.2432,352.4187,351.3464,351.6973,3900.0
2021-07-09 10:45:00,360.49,360.67,360.02,360.24,4463.0,351.4244,351.5998,350.9662,351.1807,4463.0
2021-07-09 10:50:00,360.43,360.84,359.61,359.8,5080.0,351.3659,351.7656,350.5665,350.7517,5080.0
2021-07-09 10:55:00,359.8,359.8,358.5,358.5,3600.0,350.7517,350.7517,349.4844,349.4844,3600.0
2021-07-09 11:00:00,358.99,359.13,358.99,359.13,800.0,349.9621,350.0986,349.9621,350.0986,800.0
2021-07-09 11:05:00,359.7,359.85,359.47,359.85,300.0,350.6542,350.8005,350.43,350.8005,300.0
2021-07-09 11:10:00,359.35,359.35,359.34,359.35,700.0,350.313,350.313,350.3033,350.313,700.0
2021-07-09 11:15:00,359.53,359.53,359.53,359.53,200.0,350.4885,350.4885,350.4885,350.4885,200.0
2021-07-09 11:20:00,359.44,360.01,359.44,359.6,1677.0,350.4008,350.9564,350.4008,350.5568,1677.0
2021-07-09 11:25:00,360.14,360.14,359.9,359.9,500.0,351.0832,351.0832,350.8492,350.8492,500.0
2021-07-09 11:30:00,360.03,360.15,359.93,359.93,600.0,350.9759,351.0929,350.8785,350.8785,600.0
2021-07-09 11:35:00,360.1,360.89,360.09,360.59,2333.0,351.0442,351.8143,351.0344,351.5219,2333.0
2021-07-09 11:40:00,360.4,360.76,360.37,360.56,612.0,351.3366,351.6876,351.3074,351.4926,612.0
2021-07-09 11:45:00,360.52,360.52,360.38,360.38,500.0,351.4536,351.4536,351.3171,351.3171,500.0
2021-07-09 11:50:00,360.16,360.44,360.0,360.0,1015.0,351.1027,351.3756,350.9467,350.9467,1015.0
2021-07-09 11:55:00,360.17,360.17,359.43,359.43,500.0,351.1124,351.1124,350.391,350.391,500.0
2021-07-09 12:00:00,359.33,359.33,358.92,359.02,1000.0,350.2935,350.2935,349.8939,349.9913,1000.0
2021-07-09 12:05:00,359.02,359.41,359.01,359.41,3490.0,349.9913,350.3715,349.9816,350.3715,3490.0
2021-07-09 12:10:00,359.29,359.5,358.87,359.43,2634.0,350.2545,350.4593,349.8451,350.391,2634.0
2021-07-09 12:15:00,359.23,359.29,358.55,358.71,4595.0,350.1961,350.2545,349.5332,349.6891,4595.0
2021-07-09 12:20:00,358.69,358.94,358.68,358.94,400.0,349.6696,349.9133,349.6599,349.9133,400.0
2021-07-09 12:25:00,358.91,358.91,357.66,357.67,1850.0,349.8841,349.8841,348.6655,348.6753,1850.0
2021-07-09 12:30:00,357.5,357.68,357.11,357.15,2232.0,348.5096,348.685,348.1294,348.1684,2232.0
2021-07-09 12:35:00,357.47,357.55,357.4,357.55,310.0,348.4803,348.5583,348.4121,348.5583,310.0
2021-07-09 12:40:00,357.95,358.64,357.84,358.6,3220.0,348.9482,349.6209,348.841,349.5819,3220.0
2021-07-09 12:45:00,358.73,358.73,358.27,358.56,1553.0,349.7086,349.7086,349.2602,349.5429,1553.0
2021-07-09 12:50:00,358.45,359.2,358.44,359.0,1306.0,349.4357,350.1668,349.4259,349.9718,1306.0
2021-07-09 12:55:00,359.01,359.01,358.95,359.0,300.0,349.9816,349.9816,349.9231,349.9718,300.0
2021-07-09 13:00:00,359.12,359.18,359.12,359.18,200.0,350.0888,350.1473,350.0888,350.1473,200.0
2021-07-09 13:05:00,359.18,359.22,359.17,359.22,350.0,350.1473,350.1863,350.1376,350.1863,350.0
2021-07-09 13:10:00,358.2,358.68,358.19,358.41,900.0,349.192,349.6599,349.1822,349.3967,900.0
2021-07-09 13:15:00,358.47,358.69,358.21,358.56,814.0,349.4552,349.6696,349.2017,349.5429,814.0
2021-07-09 13:20:00,358.56,358.56,358.56,358.56,0.0,349.5429,349.5429,349.5429,349.5429,0.0
2021-07-09 13:25:00,358.79,358.79,358.43,358.53,600.0,349.7671,349.7671,349.4162,349.5137,600.0
2021-07-09 13:30:00,358.41,358.41,358.25,358.27,700.0,349.3967,349.3967,349.2407,349.2602,700.0
2021-07-09 13:35:00,358.1,358.25,357.88,357.88,601.0,349.0945,349.2407,348.88,348.88,601.0
2021-07-09 13:40:00,357.78,358.01,357.72,357.82,1532.0,348.7825,349.0067,348.724,348.8215,1532.0
2021-07-09 13:45:00,357.94,357.94,357.6,357.6,380.0,348.9385,348.9385,348.607,348.607,380.0
2021-07-09 13:50:00,357.63,357.64,357.58,357.63,300.0,348.6363,348.646,348.5876,348.6363,300.0
2021-07-09 13:55:00,357.38,357.59,356.98,357.0,2986.0,348.3926,348.5973,348.0026,348.0221,2986.0
2021-07-09 14:00:00,357.0,357.0,357.0,357.0,0.0,348.0221,348.0221,348.0221,348.0221,0.0
2021-07-09 14:05:00,356.77,356.94,356.77,356.94,300.0,347.7979,347.9636,347.7979,347.9636,300.0
2021-07-09 14:10:00,356.82,356.83,356.16,356.33,2000.0,347.8467,347.8564,347.2033,347.369,2000.0
2021-07-09 14:15:00,356.24,356.49,356.19,356.37,1170.0,347.2812,347.525,347.2325,347.408,1170.0
2021-07-09 14:20:00,356.14,356.26,355.7,355.79,9000.0,347.1838,347.3007,346.7548,346.8426,9000.0
2021-07-09 14:25:00,355.93,355.95,355.67,355.83,1400.0,346.979,346.9985,346.7256,346.8816,1400.0
2021-07-09 14:30:00,355.76,356.15,355.49,355.87,3495.0,346.8133,347.1935,346.5501,346.9206,3495.0
2021-07-09 14:35:00,356.13,356.57,356.04,356.34,3245.0,347.174,347.603,347.0863,347.3787,3245.0
2021-07-09 14:40:00,356.31,356.31,356.09,356.09,600.0,347.3495,347.3495,347.135,347.135,600.0
2021-07-09 14:45:00,356.27,356.94,356.27,356.82,1577.0,347.3105,347.9636,347.3105,347.8467,1577.0
2021-07-09 14:50:00,357.0,357.28,356.97,357.11,1836.0,348.0221,348.2951,347.9929,348.1294,1836.0
2021-07-09 14:55:00,357.18,357.3,357.18,357.22,487.0,348.1976,348.3146,348.1976,348.2366,487.0
2021-07-09 15:00:00,357.17,357.44,357.06,357.06,1572.0,348.1879,348.4511,348.0806,348.0806,1572.0
2021-07-09 15:05:00,357.25,357.46,357.23,357.23,400.0,348.2658,348.4706,348.2464,348.2464,400.0
2021-07-09 15:10:00,357.34,357.53,357.34,357.4,600.0,348.3536,348.5388,348.3536,348.4121,600.0
2021-07-09 15:15:00,357.4,357.5,357.38,357.5,400.0,348.4121,348.5096,348.3926,348.5096,400.0
2021-07-09 15:20:00,357.44,357.44,357.14,357.14,618.0,348.4511,348.4511,348.1586,348.1586,618.0
2021-07-09 15:25:00,357.07,357.81,357.07,357.71,1434.0,348.0904,348.8118,348.0904,348.7143,1434.0
2021-07-09 15:30:00,357.73,357.88,357.71,357.88,300.0,348.7338,348.88,348.7143,348.88,300.0
2021-07-09 15:35:00,358.09,358.09,357.59,357.68,3430.0,349.0847,349.0847,348.5973,348.685,3430.0
2021-07-09 15:40:00,357.53,357.75,357.43,357.53,3039.0,348.5388,348.7533,348.4413,348.5388,3039.0
2021-07-09 15:45:00,357.5,357.91,357.47,357.91,6429.0,348.5096,348.9093,348.4803,348.9093,6429.0
2021-07-09 15:50:00,357.95,357.99,357.63,357.71,3794.0,348.9482,348.9872,348.6363,348.7143,3794.0
2021-07-09 15:55:00,357.55,357.93,357.12,357.73,10615.0,348.5583,348.9287,348.1391,348.7338,10615.0
2021-07-12 09:30:00,353.7,354.53,353.07,353.47,4459.0,344.8051,345.6143,344.191,344.5809,4459.0
2021-07-12 09:35:00,353.05,354.01,352.88,353.51,1020.0,344.1715,345.1073,344.0057,344.6199,1020.0
2021-07-12 09:40:00,353.13,353.13,351.52,353.1,3437.0,344.2495,344.2495,342.6799,344.2202,3437.0
2021-07-12 09:45:00,353.1,353.73,353.1,353.47,923.0,344.2202,344.8344,344.2202,344.5809,923.0
2021-07-12 09:50:00,354.0,354.38,353.5,353.99,2645.0,345.0976,345.468,344.6102,345.0878,2645.0
2021-07-12 09:55:00,354.96,354.96,354.13,354.37,1072.0,346.0334,346.0334,345.2243,345.4583,1072.0
2021-07-12 10:00:00,354.86,354.95,354.12,354.12,500.0,345.936,346.0237,345.2146,345.2146,500.0
2021-07-12 10:05:00,354.81,355.67,354.61,354.89,1260.0,345.8872,346.7256,345.6922,345.9652,1260.0
2021-07-12 10:10:00,355.5,355.5,355.14,355.15,453.0,346.5599,346.5599,346.2089,346.2187,453.0
2021-07-12 10:15:00,355.03,355.43,354.46,354.84,7864.0,346.1017,346.4916,345.546,345.9165,7864.0
2021-07-12 10:20:00,355.16,355.19,352.82,353.88,24205.0,346.2284,346.2577,343.9473,344.9806,24205.0
2021-07-12 10:25:00,354.42,355.28,354.33,354.57,2400.0,345.507,346.3454,345.4193,345.6532,2400.0
2021-07-12 10:30:00,355.25,355.76,355.25,355.66,665.0,346.3161,346.8133,346.3161,346.7158,665.0
2021-07-12 10:35:00,355.66,355.82,354.64,354.77,4628.0,346.7158,346.8718,345.7215,345.8482,4628.0
2021-07-12 10:40:00,354.84,355.48,354.84,355.25,300.0,345.9165,346.5404,345.9165,346.3161,300.0
2021-07-12 10:45:00,355.74,355.75,355.0,355.21,1200.0,346.7938,346.8036,346.0724,346.2772,1200.0
2021-07-12 10:50:00,355.21,355.21,354.9,354.98,600.0,346.2772,346.2772,345.9749,346.0529,600.0
2021-07-12 10:55:00,354.93,354.96,354.21,354.22,1415.0,346.0042,346.0334,345.3023,345.312,1415.0
2021-07-12 11:00:00,353.8,353.8,353.15,353.62,780.0,344.9026,344.9026,344.269,344.7271,780.0
2021-07-12 11:05:00,353.4,353.58,353.39,353.58,303.0,344.5127,344.6881,344.5029,344.6881,303.0
2021-07-12 11:10:00,353.57,353.57,353.25,353.25,430.0,344.6784,344.6784,344.3664,344.3664,430.0
2021-07-12 11:15:00,353.46,353.64,353.14,353.15,600.0,344.5712,344.7466,344.2592,344.269,600.0
2021-07-12 11:20:00,352.56,353.32,352.55,353.32,2700.0,343.6938,344.4347,343.684,344.4347,2700.0
2021-07-12 11:25:00,352.9,353.47,352.55,353.47,500.0,344.0252,344.5809,343.684,344.5809,500.0
2021-07-12 11:30:00,353.13,353.69,352.98,352.99,900.0,344.2495,344.7954,344.1032,344.113,900.0
2021-07-12 11:35:00,353.84,353.84,353.27,353.31,400.0,344.9416,344.9416,344.3859,344.4249,400.0
2021-07-12 11:40:00,353.59,354.12,353.58,354.12,500.0,344.6979,345.2146,344.6881,345.2146,500.0
2021-07-12 11:45:00,353.81,354.38,353.81,354.38,215.0,344.9124,345.468,344.9124,345.468,215.0
2021-07-12 11:50:00,354.78,354.78,354.77,354.78,100.0,345.858,345.858,345.8482,345.858,100.0
2021-07-12 11:55:00,354.9,354.9,354.78,354.78,455.0,345.9749,345.9749,345.858,345.858,455.0
2021-07-12 12:00:00,355.24,355.24,355.2,355.23,400.0,346.3064,346.3064,346.2674,346.2966,400.0
2021-07-12 12:05:00,354.88,354.88,354.88,354.88,100.0,345.9555,345.9555,345.9555,345.9555,100.0
2021-07-12 12:10:00,354.72,355.17,354.72,355.1,720.0,345.7995,346.2382,345.7995,346.1699,720.0
2021-07-12 12:15:00,354.73,354.73,354.04,354.68,2697.0,345.8092,345.8092,345.1366,345.7605,2697.0
2021-07-12 12:20:00,354.68,354.68,353.94,353.94,5163.0,345.7605,345.7605,345.0391,345.0391,5163.0
2021-07-12 12:25:00,353.97,353.97,353.97,353.97,100.0,345.0683,345.0683,345.0683,345.0683,100.0
2021-07-12 12:30:00,354.05,354.51,354.05,354.5,438.0,345.1463,345.5948,345.1463,345.585,438.0
2021-07-12 12:35:00,354.66,354.66,354.55,354.55,500.0,345.741,345.741,345.6337,345.6337,500.0
2021-07-12 12:40:00,355.06,355.24,355.06,355.11,600.0,346.1309,346.3064,346.1309,346.1797,600.0
2021-07-12 12:45:00,355.13,355.19,355.04,355.09,800.0,346.1992,346.2577,346.1114,346.1602,800.0
2021-07-12 12:50:00,355.1,355.29,355.09,355.29,300.0,346.1699,346.3551,346.1602,346.3551,300.0
2021-07-12 12:55:00,355.29,355.29,355.29,355.29,0.0,346.3551,346.3551,346.3551,346.3551,0.0
2021-07-12 13:00:00,355.35,355.66,355.29,355.29,500.0,346.4136,346.7158,346.3551,346.3551,500.0
2021-07-12 13:05:00,355.63,355.63,355.63,355.63,200.0,346.6866,346.6866,346.6866,346.6866,200.0
2021-07-12 13:10:00,355.17,355.36,355.17,355.24,500.0,346.2382,346.4234,346.2382,346.3064,500.0
2021-07-12 13:15:00,355.08,355.08,355.08,355.08,369.0,346.1504,346.1504,346.1504,346.1504,369.0
2021-07-12 13:20:00,355.32,355.32,355.31,355.32,125.0,346.3844,346.3844,346.3746,346.3844,125.0
2021-07-12 13:25:00,355.28,355.43,355.28,355.34,530.0,346.3454,346.4916,346.3454,346.4039,530.0
2021-07-12 13:30:00,355.25,355.26,355.13,355.13,300.0,346.3161,346.3259,346.1992,346.1992,300.0
2021-07-12 13:35:00,355.28,355.47,355.28,355.47,700.0,346.3454,346.5306,346.3454,346.5306,700.0
2021-07-12 13:40:00,355.49,355.49,355.34,355.34,333.0,346.5501,346.5501,346.4039,346.4039,333.0
2021-07-12 13:45:00,355.6,355.6,355.54,355.54,200.0,346.6573,346.6573,346.5989,346.5989,200.0
2021-07-12 13:50:00,355.66,355.73,355.66,355.73,217.0,346.7158,346.7841,346.7158,346.7841,217.0
2021-07-12 13:55:00,355.74,355.74,355.66,355.66,300.0,346.7938,346.7938,346.7158,346.7158,300.0
2021-07-12 14:00:00,355.77,355.77,355.67,355.73,600.0,346.8231,346.8231,346.7256,346.7841,600.0
2021-07-12 14:05:00,355.69,355.69,355.69,355.69,100.0,346.7451,346.7451,346.7451,346.7451,100.0
2021-07-12 14:10:00,355.59,355.75,355.49,355.75,1412.0,346.6476,346.8036,346.5501,346.8036,1412.0
2021-07-12 14:15:00,355.44,355.71,355.44,355.56,1207.0,346.5014,346.7646,346.5014,346.6184,1207.0
2021-07-12 14:20:00,355.56,355.56,355.56,355.56,0.0,346.6184,346.6184,346.6184,346.6184,0.0
2021-07-12 14:25:00,355.81,355.81,355.66,355.66,386.0,346.8621,346.8621,346.7158,346.7158,386.0
2021-07-12 14:30:00,356.19,356.27,356.19,356.27,202.0,347.2325,347.3105,347.2325,347.3105,202.0
2021-07-12 14:35:00,356.09,356.32,356.09,356.32,669.0,347.135,347.3592,347.135,347.3592,669.0
2021-07-12 14:40:00,356.28,356.6,356.28,356.31,1400.0,347.3202,347.6322,347.3202,347.3495,1400.0
2021-07-12 14:45:00,356.31,356.33,355.79,356.12,970.0,347.3495,347.369,346.8426,347.1643,970.0
2021-07-12 14:50:00,356.06,356.06,355.95,355.95,200.0,347.1058,347.1058,346.9985,346.9985,200.0
2021-07-12 14:55:00,356.4,356.4,356.4,356.4,100.0,347.4372,347.4372,347.4372,347.4372,100.0
2021-07-12 15:00:00,356.28,356.39,356.0,356.11,926.0,347.3202,347.4275,347.0473,347.1545,926.0
2021-07-12 15:05:00,355.94,356.13,355.89,356.13,372.0,346.9888,347.174,346.9401,347.174,372.0
2021-07-12 15:10:00,356.17,356.19,356.07,356.15,900.0,347.213,347.2325,347.1155,347.1935,900.0
2021-07-12 15:15:00,356.22,356.22,356.21,356.22,169.0,347.2618,347.2618,347.252,347.2618,169.0
2021-07-12 15:20:00,356.33,356.66,356.33,356.41,400.0,347.369,347.6907,347.369,347.447,400.0
2021-07-12 15:25:00,356.38,357.18,356.38,356.47,3024.0,347.4177,348.1976,347.4177,347.5055,3024.0
2021-07-12 15:30:00,356.58,356.73,356.4,356.59,1770.0,347.6127,347.7589,347.4372,347.6224,1770.0
2021-07-12 15:35:00,356.68,356.93,356.39,356.6,1894.0,347.7102,347.9539,347.4275,347.6322,1894.0
2021-07-12 15:40:00,356.6,356.73,356.44,356.63,2808.0,347.6322,347.7589,347.4762,347.6614,2808.0
2021-07-12 15:45:00,356.68,356.84,356.38,356.6,3086.0,347.7102,347.8662,347.4177,347.6322,3086.0
2021-07-12 15:50:00,356.56,357.06,356.01,356.02,11240.0,347.5932,348.0806,347.057,347.0668,11240.0
2021-07-12 15:55:00,355.98,356.09,355.14,355.19,31698.0,347.0278,347.135,346.2089,346.2577,31698.0
2021-07-13 09:30:00,353.99,355.48,353.99,355.48,3624.0,345.0878,346.5404,345.0878,346.5404,3624.0
2021-07-13 09:35:00,354.46,355.2,354.46,355.2,570.0,345.546,346.2674,345.546,346.2674,570.0
2021-07-13 09:40:00,355.24,355.24,354.44,354.88,500.0,346.3064,346.3064,345.5265,345.9555,500.0
2021-07-13 09:45:00,354.3,354.3,353.34,354.21,1000.0,345.39,345.39,344.4542,345.3023,1000.0
2021-07-13 09:50:00,353.9,353.9,352.97,353.31,1402.0,345.0001,345.0001,344.0935,344.4249,1402.0
2021-07-13 09:55:00,353.15,353.15,352.91,352.91,300.0,344.269,344.269,344.035,344.035,300.0
2021-07-13 10:00:00,352.55,352.55,351.39,352.39,1440.0,343.684,343.684,342.5532,343.5281,1440.0
2021-07-13 10:05:00,351.88,353.34,351.88,353.34,300.0,343.0309,344.4542,343.0309,344.4542,300.0
2021-07-13 10:10:00,352.97,352.97,352.37,352.37,800.0,344.0935,344.0935,343.5086,343.5086,800.0
2021-07-13 10:15:00,351.97,352.71,351.97,352.71,400.0,343.1186,343.84,343.1186,343.84,400.0
2021-07-13 10:20:00,352.55,352.55,352.48,352.52,300.0,343.684,343.684,343.6158,343.6548,300.0
2021-07-13 10:25:00,351.9,352.47,351.74,352.18,1553.0,343.0504,343.6061,342.8944,343.3234,1553.0
2021-07-13 10:30:00,352.37,352.46,352.37,352.44,1150.0,343.5086,343.5963,343.5086,343.5768,1150.0
2021-07-13 10:35:00,352.64,352.94,352.15,352.94,500.0,343.7718,344.0642,343.2941,344.0642,500.0
2021-07-13 10:40:00,352.7,352.7,352.22,352.44,800.0,343.8303,343.8303,343.3623,343.5768,800.0
2021-07-13 10:45:00,352.12,352.22,351.88,352.1,2200.0,343.2649,343.3623,343.0309,343.2454,2200.0
2021-07-13 10:50:00,351.91,352.21,351.82,351.82,3500.0,343.0601,343.3526,342.9724,342.9724,3500.0
2021-07-13 10:55:00,351.91,352.08,351.69,351.97,1500.0,343.0601,343.2259,342.8457,343.1186,1500.0
2021-07-13 11:00:00,351.96,351.96,350.94,350.99,2099.0,343.1089,343.1089,342.1145,342.1633,2099.0
2021-07-13 11:05:00,351.06,352.05,351.05,351.98,3366.0,342.2315,343.1966,342.2218,343.1284,3366.0
2021-07-13 11:10:00,352.21,352.21,351.77,352.16,400.0,343.3526,343.3526,342.9237,343.3039,400.0
2021-07-13 11:15:00,352.28,352.42,352.15,352.42,545.0,343.4208,343.5573,343.2941,343.5573,545.0
2021-07-13 11:20:00,352.15,352.42,351.9,351.9,950.0,343.2941,343.5573,343.0504,343.0504,950.0
2021-07-13 11:25:00,352.81,353.28,352.81,352.82,1397.0,343.9375,344.3957,343.9375,343.9473,1397.0
2021-07-13 11:30:00,352.62,352.62,352.15,352.3,520.0,343.7523,343.7523,343.2941,343.4403,520.0
2021-07-13 11:35:00,352.11,352.85,352.11,352.79,701.0,343.2551,343.9765,343.2551,343.918,701.0
2021-07-13 11:40:00,352.28,352.48,352.28,352.47,300.0,343.4208,343.6158,343.4208,343.6061,300.0
2021-07-13 11:45:00,352.45,352.45,352.45,352.45,146.0,343.5866,343.5866,343.5866,343.5866,146.0
2021-07-13 11:50:00,353.21,353.21,353.2,353.21,100.0,344.3274,344.3274,344.3177,344.3274,100.0
2021-07-13 11:55:00,353.34,353.34,353.33,353.33,200.0,344.4542,344.4542,344.4444,344.4444,200.0
2021-07-13 12:00:00,353.24,353.74,353.24,353.49,1025.0,344.3567,344.8441,344.3567,344.6004,1025.0
2021-07-13 12:05:00,353.69,353.73,353.56,353.56,1001.0,344.7954,344.8344,344.6686,344.6686,1001.0
2021-07-13 12:10:00,353.67,353.96,353.67,353.72,600.0,344.7759,345.0586,344.7759,344.8246,600.0
2021-07-13 12:15:00,353.5,353.99,353.5,353.99,500.0,344.6102,345.0878,344.6102,345.0878,500.0
2021-07-13 12:20:00,353.99,353.99,353.99,353.99,0.0,345.0878,345.0878,345.0878,345.0878,0.0
2021-07-13 12:25:00,353.5,353.54,353.41,353.54,300.0,344.6102,344.6491,344.5224,344.6491,300.0
2021-07-13 12:30:00,353.75,353.75,353.75,353.75,100.0,344.8539,344.8539,344.8539,344.8539,100.0
2021-07-13 12:35:00,353.45,353.75,353.45,353.75,2301.0,344.5614,344.8539,344.5614,344.8539,2301.0
2021-07-13 12:40:00,353.94,353.94,353.58,353.58,800.0,345.0391,345.0391,344.6881,344.6881,800.0
2021-07-13 12:45:00,353.78,354.34,353.78,354.34,1854.0,344.8831,345.429,344.8831,345.429,1854.0
2021-07-13 12:50:00,354.36,354.41,353.95,354.2,6900.0,345.4485,345.4973,345.0488,345.2926,6900.0
2021-07-13 12:55:00,354.25,354.25,353.98,353.99,700.0,345.3413,345.3413,345.0781,345.0878,700.0
2021-07-13 13:00:00,353.97,354.25,353.95,354.22,11999.0,345.0683,345.3413,345.0488,345.312,11999.0
2021-07-13 13:05:00,354.26,354.26,354.23,354.23,300.0,345.351,345.351,345.3218,345.3218,300.0
2021-07-13 13:10:00,354.15,354.28,354.1,354.28,1571.0,345.2438,345.3705,345.1951,345.3705,1571.0
2021-07-13 13:15:00,353.93,354.23,353.92,354.23,300.0,345.0293,345.3218,345.0196,345.3218,300.0
2021-07-13 13:20:00,354.54,354.54,354.54,354.54,200.0,345.624,345.624,345.624,345.624,200.0
2021-07-13 13:25:00,354.37,354.46,354.13,354.21,2100.0,345.4583,345.546,345.2243,345.3023,2100.0
2021-07-13 13:30:00,354.83,354.83,354.83,354.83,100.0,345.9067,345.9067,345.9067,345.9067,100.0
2021-07-13 13:35:00,354.87,354.95,354.83,354.95,17639.0,345.9457,346.0237,345.9067,346.0237,17639.0
2021-07-13 13:40:00,354.89,354.94,354.61,354.68,1868.0,345.9652,346.0139,345.6922,345.7605,1868.0
2021-07-13 13:45:00,354.47,354.65,354.41,354.65,800.0,345.5558,345.7312,345.4973,345.7312,800.0
2021-07-13 13:50:00,354.53,354.78,354.46,354.58,900.0,345.6143,345.858,345.546,345.663,900.0
2021-07-13 13:55:00,354.63,354.86,354.32,354.32,500.0,345.7117,345.936,345.4095,345.4095,500.0
2021-07-13 14:00:00,354.29,354.29,353.75,354.14,400.0,345.3803,345.3803,344.8539,345.2341,400.0
2021-07-13 14:05:00,354.24,354.24,353.91,354.2,500.0,345.3315,345.3315,345.0098,345.2926,500.0
2021-07-13 14:10:00,353.63,353.83,353.25,353.83,1720.0,344.7369,344.9319,344.3664,344.9319,1720.0
2021-07-13 14:15:00,353.83,353.83,353.83,353.83,0.0,344.9319,344.9319,344.9319,344.9319,0.0
2021-07-13 14:20:00,353.6,353.6,353.49,353.49,400.0,344.7076,344.7076,344.6004,344.6004,400.0
2021-07-13 14:25:00,353.2,353.2,353.2,353.2,100.0,344.3177,344.3177,344.3177,344.3177,100.0
2021-07-13 14:30:00,352.91,353.15,352.9,353.15,802.0,344.035,344.269,344.0252,344.269,802.0
2021-07-13 14:35:00,352.96,352.98,352.96,352.98,200.0,344.0837,344.1032,344.0837,344.1032,200.0
2021-07-13 14:40:00,352.98,352.98,352.98,352.98,0.0,344.1032,344.1032,344.1032,344.1032,0.0
2021-07-13 14:45:00,352.51,352.51,352.18,352.35,700.0,343.6451,343.6451,343.3234,343.4891,700.0
2021-07-13 14:50:00,352.43,352.43,352.33,352.33,200.0,343.5671,343.5671,343.4696,343.4696,200.0
2021-07-13 14:55:00,352.24,352.61,352.24,352.61,850.0,343.3818,343.7425,343.3818,343.7425,850.0
2021-07-13 15:00:00,352.8,352.91,352.8,352.91,300.0,343.9278,344.035,343.9278,344.035,300.0
2021-07-13 15:05:00,352.8,352.98,352.79,352.87,1046.0,343.9278,344.1032,343.918,343.996,1046.0
2021-07-13 15:10:00,352.81,352.81,352.04,352.04,400.0,343.9375,343.9375,343.1869,343.1869,400.0
2021-07-13 15:15:00,352.23,352.42,352.21,352.35,520.0,343.3721,343.5573,343.3526,343.4891,520.0
2021-07-13 15:20:00,352.45,352.59,352.22,352.41,800.0,343.5866,343.723,343.3623,343.5476,800.0
2021-07-13 15:25:00,352.49,352.52,352.38,352.52,800.0,343.6256,343.6548,343.5183,343.6548,800.0
2021-07-13 15:30:00,352.36,352.72,352.2,352.72,1500.0,343.4988,343.8498,343.3428,343.8498,1500.0
2021-07-13 15:35:00,352.37,352.73,352.37,352.52,3300.0,343.5086,343.8595,343.5086,343.6548,3300.0
2021-07-13 15:40:00,352.5,352.6,352.29,352.39,2700.0,343.6353,343.7328,343.4306,343.5281,2700.0
2021-07-13 15:45:00,352.5,352.5,352.12,352.12,4654.0,343.6353,343.6353,343.2649,343.2649,4654.0
2021-07-13 15:50:00,352.28,352.36,352.1,352.31,4169.0,343.4208,343.4988,343.2454,343.4501,4169.0
2021-07-13 15:55:00,352.22,352.33,351.87,352.1,17949.0,343.3623,343.4696,343.0211,343.2454,17949.0
2021-07-14 09:30:00,351.83,353.2,351.49,352.52,5240.0,342.9822,344.3177,342.6507,343.6548,5240.0
2021-07-14 09:35:00,352.75,354.99,352.75,354.99,2032.0,343.879,346.0627,343.879,346.0627,2032.0
2021-07-14 09:40:00,355.53,355.53,353.9,353.9,945.0,346.5891,346.5891,345.0001,345.0001,945.0
2021-07-14 09:45:00,354.68,355.37,353.86,353.86,1538.0,345.7605,346.4331,344.9611,344.9611,1538.0
2021-07-14 09:50:00,353.69,354.95,353.69,354.14,700.0,344.7954,346.0237,344.7954,345.2341,700.0
2021-07-14 09:55:00,354.63,354.63,354.21,354.52,400.0,345.7117,345.7117,345.3023,345.6045,400.0
2021-07-14 10:00:00,354.65,354.95,353.6,353.61,1514.0,345.7312,346.0237,344.7076,344.7174,1514.0
2021-07-14 10:05:00,353.47,353.47,352.81,352.81,903.0,344.5809,344.5809,343.9375,343.9375,903.0
2021-07-14 10:10:00,352.99,352.99,352.93,352.93,486.0,344.113,344.113,344.0545,344.0545,486.0
2021-07-14 10:15:00,352.81,354.0,352.8,353.57,2270.0,343.9375,345.0976,343.9278,344.6784,2270.0
2021-07-14 10:20:00,353.6,353.6,352.94,353.38,2437.0,344.7076,344.7076,344.0642,344.4932,2437.0
2021-07-14 10:25:00,353.03,353.2,351.7,352.38,1408.0,344.152,344.3177,342.8554,343.5183,1408.0
2021-07-14 10:30:00,351.73,352.06,351.18,351.85,1217.0,342.8847,343.2064,342.3485,343.0016,1217.0
2021-07-14 10:35:00,351.99,352.29,351.51,351.88,1578.0,343.1381,343.4306,342.6702,343.0309,1578.0
2021-07-14 10:40:00,352.02,352.28,351.67,352.28,500.0,343.1674,343.4208,342.8262,343.4208,500.0
2021-07-14 10:45:00,352.27,352.27,351.87,352.07,800.0,343.4111,343.4111,343.0211,343.2161,800.0
2021-07-14 10:50:00,352.68,352.68,352.68,352.68,100.0,343.8108,343.8108,343.8108,343.8108,100.0
2021-07-14 10:55:00,352.3,352.3,351.88,352.0,511.0,343.4403,343.4403,343.0309,343.1479,511.0
2021-07-14 11:00:00,351.49,351.84,351.43,351.8,900.0,342.6507,342.9919,342.5922,342.9529,900.0
2021-07-14 11:05:00,351.61,351.65,350.41,350.73,4648.0,342.7677,342.8067,341.5979,341.9098,4648.0
2021-07-14 11:10:00,351.02,351.36,351.02,351.36,800.0,342.1925,342.524,342.1925,342.524,800.0
2021-07-14 11:15:00,351.3,351.76,351.3,351.76,1200.0,342.4655,342.9139,342.4655,342.9139,1200.0
2021-07-14 11:20:00,351.61,351.71,351.21,351.21,774.0,342.7677,342.8652,342.3777,342.3777,774.0
2021-07-14 11:25:00,351.17,351.17,350.9,350.98,400.0,342.3388,342.3388,342.0755,342.1535,400.0
2021-07-14 11:30:00,351.19,351.39,351.13,351.17,1850.0,342.3582,342.5532,342.2998,342.3388,1850.0
2021-07-14 11:35:00,351.48,351.48,351.43,351.43,251.0,342.641,342.641,342.5922,342.5922,251.0
2021-07-14 11:40:00,350.98,351.33,350.67,350.67,600.0,342.1535,342.4947,341.8513,341.8513,600.0
2021-07-14 11:45:00,350.84,350.99,350.67,350.67,500.0,342.017,342.1633,341.8513,341.8513,500.0
2021-07-14 11:50:00,350.53,351.03,350.26,350.68,4041.0,341.7148,342.2023,341.4516,341.8611,4041.0
2021-07-14 11:55:00,350.38,350.46,350.27,350.45,1100.0,341.5686,341.6466,341.4614,341.6369,1100.0
2021-07-14 12:00:00,350.44,351.2,350.35,351.19,1000.0,341.6271,342.368,341.5394,342.3582,1000.0
2021-07-14 12:05:00,351.18,351.83,351.17,351.83,300.0,342.3485,342.9822,342.3388,342.9822,300.0
2021-07-14 12:10:00,351.68,351.68,351.68,351.68,100.0,342.8359,342.8359,342.8359,342.8359,100.0
2021-07-14 12:15:00,351.63,351.79,351.61,351.71,700.0,342.7872,342.9432,342.7677,342.8652,700.0
2021-07-14 12:20:00,351.51,351.98,351.35,351.84,3237.0,342.6702,343.1284,342.5142,342.9919,3237.0
2021-07-14 12:25:00,351.84,351.93,351.69,351.91,6217.0,342.9919,343.0796,342.8457,343.0601,6217.0
2021-07-14 12:30:00,352.2,352.47,352.2,352.47,600.0,343.3428,343.6061,343.3428,343.6061,600.0
2021-07-14 12:35:00,352.59,352.59,351.9,351.93,1760.0,343.723,343.723,343.0504,343.0796,1760.0
2021-07-14 12:40:00,351.73,351.76,351.63,351.76,400.0,342.8847,342.9139,342.7872,342.9139,400.0
2021-07-14 12:45:00,351.8,351.8,351.5,351.62,3372.0,342.9529,342.9529,342.6605,342.7774,3372.0
2021-07-14 12:50:00,351.64,351.64,351.58,351.58,300.0,342.7969,342.7969,342.7384,342.7384,300.0
2021-07-14 12:55:00,352.14,352.14,352.14,352.14,100.0,343.2844,343.2844,343.2844,343.2844,100.0
2021-07-14 13:00:00,351.99,352.2,351.99,352.19,200.0,343.1381,343.3428,343.1381,343.3331,200.0
2021-07-14 13:05:00,352.21,352.21,351.3,351.62,5442.0,343.3526,343.3526,342.4655,342.7774,5442.0
2021-07-14 13:10:00,351.55,351.85,351.4,351.84,755.0,342.7092,343.0016,342.563,342.9919,755.0
2021-07-14 13:15:00,351.84,351.89,351.44,351.89,804.0,342.9919,343.0406,342.602,343.0406,804.0
2021-07-14 13:20:00,351.71,352.05,351.71,352.05,350.0,342.8652,343.1966,342.8652,343.1966,350.0
2021-07-14 13:25:00,351.87,352.19,351.77,352.19,500.0,343.0211,343.3331,342.9237,343.3331,500.0
2021-07-14 13:30:00,352.13,352.63,352.13,352.52,901.0,343.2746,343.762,343.2746,343.6548,901.0
2021-07-14 13:35:00,352.45,352.96,352.45,352.78,1925.0,343.5866,344.0837,343.5866,343.9083,1925.0
2021-07-14 13:40:00,353.11,354.03,353.11,354.03,5910.0,344.23,345.1268,344.23,345.1268,5910.0
2021-07-14 13:45:00,353.83,353.86,353.32,353.32,2574.0,344.9319,344.9611,344.4347,344.4347,2574.0
2021-07-14 13:50:00,353.34,353.57,353.33,353.57,300.0,344.4542,344.6784,344.4444,344.6784,300.0
2021-07-14 13:55:00,353.78,353.93,353.7,353.75,500.0,344.8831,345.0293,344.8051,344.8539,500.0
2021-07-14 14:00:00,353.75,354.03,353.66,354.03,400.0,344.8539,345.1268,344.7661,345.1268,400.0
2021-07-14 14:05:00,353.92,353.95,353.45,353.56,813.0,345.0196,345.0488,344.5614,344.6686,813.0
2021-07-14 14:10:00,353.63,353.68,353.45,353.65,2381.0,344.7369,344.7856,344.5614,344.7564,2381.0
2021-07-14 14:15:00,353.81,354.41,353.81,354.17,1914.0,344.9124,345.4973,344.9124,345.2633,1914.0
2021-07-14 14:20:00,354.39,354.91,354.23,354.91,2130.0,345.4778,345.9847,345.3218,345.9847,2130.0
2021-07-14 14:25:00,354.84,354.84,354.52,354.56,1117.0,345.9165,345.9165,345.6045,345.6435,1117.0
2021-07-14 14:30:00,354.48,354.69,354.48,354.69,600.0,345.5655,345.7702,345.5655,345.7702,600.0
2021-07-14 14:35:00,354.65,354.98,354.65,354.8,1000.0,345.7312,346.0529,345.7312,345.8775,1000.0
2021-07-14 14:40:00,354.9,355.53,354.9,355.47,1600.0,345.9749,346.5891,345.9749,346.5306,1600.0
2021-07-14 14:45:00,355.61,355.76,354.96,354.96,4839.0,346.6671,346.8133,346.0334,346.0334,4839.0
2021-07-14 14:50:00,355.23,355.25,355.22,355.25,700.0,346.2966,346.3161,346.2869,346.3161,700.0
2021-07-14 14:55:00,355.25,355.54,355.24,355.38,1025.0,346.3161,346.5989,346.3064,346.4429,1025.0
2021-07-14 15:00:00,355.38,355.68,355.37,355.68,1502.0,346.4429,346.7353,346.4331,346.7353,1502.0
2021-07-14 15:05:00,355.84,356.36,355.81,356.36,1200.0,346.8913,347.3982,346.8621,347.3982,1200.0
2021-07-14 15:10:00,356.3,356.3,355.73,355.73,1300.0,347.3397,347.3397,346.7841,346.7841,1300.0
2021-07-14 15:15:00,355.8,356.36,355.8,356.0,1603.0,346.8523,347.3982,346.8523,347.0473,1603.0
2021-07-14 15:20:00,355.77,356.26,355.69,356.19,1451.0,346.8231,347.3007,346.7451,347.2325,1451.0
2021-07-14 15:25:00,356.36,356.48,355.63,355.63,1705.0,347.3982,347.5152,346.6866,346.6866,1705.0
2021-07-14 15:30:00,355.78,356.05,355.77,356.05,600.0,346.8328,347.096,346.8231,347.096,600.0
2021-07-14 15:35:00,356.2,356.2,355.88,356.09,2416.0,347.2423,347.2423,346.9303,347.135,2416.0
2021-07-14 15:40:00,356.35,356.35,355.91,356.34,7384.0,347.3885,347.3885,346.9595,347.3787,7384.0
2021-07-14 15:45:00,356.22,356.5,356.09,356.14,7514.0,347.2618,347.5347,347.135,347.1838,7514.0
2021-07-14 15:50:00,356.12,356.5,355.79,356.46,5949.0,347.1643,347.5347,346.8426,347.4957,5949.0
2021-07-14 15:55:00,356.45,356.45,355.36,355.47,46079.0,347.486,347.486,346.4234,346.5306,46079.0
2021-07-15 09:30:00,353.42,355.13,353.42,355.13,2331.0,344.5322,346.1992,344.5322,346.1992,2331.0
2021-07-15 09:35:00,355.13,355.13,355.13,355.13,0.0,346.1992,346.1992,346.1992,346.1992,0.0
2021-07-15 09:40:00,356.11,356.15,355.21,355.62,1150.0,347.1545,347.1935,346.2772,346.6768,1150.0
2021-07-15 09:45:00,356.13,356.13,355.55,355.56,400.0,347.174,347.174,346.6086,346.6184,400.0
2021-07-15 09:50:00,355.56,356.28,355.56,355.95,400.0,346.6184,347.3202,346.6184,346.9985,400.0
2021-07-15 09:55:00,356.82,357.15,356.38,357.03,4165.0,347.8467,348.1684,347.4177,348.0514,4165.0
2021-07-15 10:00:00,357.07,358.9,357.07,358.9,4081.0,348.0904,349.8744,348.0904,349.8744,4081.0
2021-07-15 10:05:00,358.65,359.0,358.41,358.41,1904.0,349.6306,349.9718,349.3967,349.3967,1904.0
2021-07-15 10:10:00,357.81,359.3,357.81,359.24,3015.0,348.8118,350.2643,348.8118,350.2058,3015.0
2021-07-15 10:15:00,358.97,360.02,358.78,360.02,4949.0,349.9426,350.9662,349.7574,350.9662,4949.0
2021-07-15 10:20:00,359.77,360.2,359.09,359.87,4607.0,350.7225,351.1417,350.0596,350.82,4607.0
2021-07-15 10:25:00,359.88,360.88,359.2,360.8,4805.0,350.8297,351.8046,350.1668,351.7266,4805.0
2021-07-15 10:30:00,360.8,360.89,360.04,360.36,1310.0,351.7266,351.8143,350.9857,351.2976,1310.0
2021-07-15 10:35:00,360.86,361.89,360.76,361.34,4161.0,351.7851,352.7892,351.6876,352.253,4161.0
2021-07-15 10:40:00,361.34,361.72,360.7,360.7,5168.0,352.253,352.6234,351.6291,351.6291,5168.0
2021-07-15 10:45:00,360.68,361.16,360.53,360.76,1000.0,351.6096,352.0775,351.4634,351.6876,1000.0
2021-07-15 10:50:00,360.58,360.99,360.38,360.41,3225.0,351.5121,351.9118,351.3171,351.3464,3225.0
2021-07-15 10:55:00,360.5,360.76,360.0,360.0,700.0,351.4341,351.6876,350.9467,350.9467,700.0
2021-07-15 11:00:00,360.0,360.0,359.15,359.23,1700.0,350.9467,350.9467,350.1181,350.1961,1700.0
2021-07-15 11:05:00,359.24,359.49,358.47,358.47,1900.0,350.2058,350.4495,349.4552,349.4552,1900.0
2021-07-15 11:10:00,358.46,358.46,357.94,357.94,500.0,349.4454,349.4454,348.9385,348.9385,500.0
2021-07-15 11:15:00,358.11,358.69,357.89,358.69,1102.0,349.1042,349.6696,348.8898,349.6696,1102.0
2021-07-15 11:20:00,359.05,359.05,358.14,358.14,1859.0,350.0206,350.0206,349.1335,349.1335,1859.0
2021-07-15 11:25:00,358.13,358.58,358.13,358.58,200.0,349.1237,349.5624,349.1237,349.5624,200.0
2021-07-15 11:30:00,358.16,359.18,358.16,359.18,3018.0,349.153,350.1473,349.153,350.1473,3018.0
2021-07-15 11:35:00,359.5,359.5,359.08,359.4,615.0,350.4593,350.4593,350.0498,350.3618,615.0
2021-07-15 11:40:00,359.62,359.65,359.62,359.65,300.0,350.5762,350.6055,350.5762,350.6055,300.0
2021-07-15 11:45:00,359.52,360.35,359.44,360.35,903.0,350.4788,351.2879,350.4008,351.2879,903.0
2021-07-15 11:50:00,359.99,360.06,359.79,359.79,800.0,350.9369,351.0052,350.742,350.742,800.0
2021-07-15 11:55:00,360.0,360.0,359.26,359.38,800.0,350.9467,350.9467,350.2253,350.3423,800.0
2021-07-15 12:00:00,359.55,359.94,359.45,359.65,2250.0,350.508,350.8882,350.4105,350.6055,2250.0
2021-07-15 12:05:00,359.79,360.08,359.53,360.0,3814.0,350.742,351.0247,350.4885,350.9467,3814.0
2021-07-15 12:10:00,359.93,360.31,359.69,360.15,2627.0,350.8785,351.2489,350.6445,351.0929,2627.0
2021-07-15 12:15:00,360.15,360.15,359.15,359.21,6414.0,351.0929,351.0929,350.1181,350.1766,6414.0
2021-07-15 12:20:00,358.63,359.49,358.61,359.24,1006.0,349.6111,350.4495,349.5916,350.2058,1006.0
2021-07-15 12:25:00,359.39,359.39,358.92,359.38,2832.0,350.352,350.352,349.8939,350.3423,2832.0
2021-07-15 12:30:00,359.17,359.32,359.16,359.32,1498.0,350.1376,350.2838,350.1278,350.2838,1498.0
2021-07-15 12:35:00,359.3,359.5,359.1,359.11,8960.0,350.2643,350.4593,350.0693,350.0791,8960.0
2021-07-15 12:40:00,359.26,359.52,359.18,359.39,1054.0,350.2253,350.4788,350.1473,350.352,1054.0
2021-07-15 12:45:00,359.35,359.35,359.33,359.33,300.0,350.313,350.313,350.2935,350.2935,300.0
2021-07-15 12:50:00,359.44,359.51,359.44,359.51,700.0,350.4008,350.469,350.4008,350.469,700.0
2021-07-15 12:55:00,359.62,359.62,359.09,359.1,500.0,350.5762,350.5762,350.0596,350.0693,500.0
2021-07-15 13:00:00,358.99,359.33,358.97,359.33,1800.0,349.9621,350.2935,349.9426,350.2935,1800.0
2021-07-15 13:05:00,359.39,359.51,359.0,359.14,1000.0,350.352,350.469,349.9718,350.1083,1000.0
2021-07-15 13:10:00,359.17,359.73,359.17,359.45,3687.0,350.1376,350.6835,350.1376,350.4105,3687.0
2021-07-15 13:15:00,359.55,359.6,358.97,358.97,5326.0,350.508,350.5568,349.9426,349.9426,5326.0
2021-07-15 13:20:00,359.05,359.11,358.89,358.99,1100.0,350.0206,350.0791,349.8646,349.9621,1100.0
2021-07-15 13:25:00,359.0,359.12,359.0,359.12,700.0,349.9718,350.0888,349.9718,350.0888,700.0
2021-07-15 13:30:00,359.1,359.1,358.66,358.66,721.0,350.0693,350.0693,349.6404,349.6404,721.0
2021-07-15 13:35:00,358.73,358.73,358.14,358.14,800.0,349.7086,349.7086,349.1335,349.1335,800.0
2021-07-15 13:40:00,358.26,358.26,357.85,357.85,1147.0,349.2505,349.2505,348.8508,348.8508,1147.0
2021-07-15 13:45:00,357.86,357.89,357.41,357.58,1660.0,348.8605,348.8898,348.4218,348.5876,1660.0
2021-07-15 13:50:00,357.65,357.92,357.61,357.61,2130.0,348.6558,348.919,348.6168,348.6168,2130.0
2021-07-15 13:55:00,357.58,357.58,356.04,356.04,6562.0,348.5876,348.5876,347.0863,347.0863,6562.0
2021-07-15 14:00:00,356.06,356.48,355.5,355.5,4435.0,347.1058,347.5152,346.5599,346.5599,4435.0
2021-07-15 14:05:00,355.43,356.53,354.0,356.43,10034.0,346.4916,347.564,345.0976,347.4665,10034.0
2021-07-15 14:10:00,356.6,357.44,356.6,357.44,903.0,347.6322,348.4511,347.6322,348.4511,903.0
2021-07-15 14:15:00,357.5,357.53,357.46,357.53,500.0,348.5096,348.5388,348.4706,348.5388,500.0
2021-07-15 14:20:00,357.62,357.75,357.62,357.63,507.0,348.6265,348.7533,348.6265,348.6363,507.0
2021-07-15 14:25:00,357.76,358.38,357.74,358.38,1333.0,348.763,349.3674,348.7435,349.3674,1333.0
2021-07-15 14:30:00,358.57,358.57,357.72,357.78,1117.0,349.5527,349.5527,348.724,348.7825,1117.0
2021-07-15 14:35:00,357.56,358.0,357.56,358.0,1004.0,348.5681,348.997,348.5681,348.997,1004.0
2021-07-15 14:40:00,357.99,358.2,357.99,358.19,1588.0,348.9872,349.192,348.9872,349.1822,1588.0
2021-07-15 14:45:00,358.48,358.48,357.96,358.23,1320.0,349.4649,349.4649,348.958,349.2212,1320.0
2021-07-15 14:50:00,358.06,358.09,357.85,358.09,748.0,349.0555,349.0847,348.8508,349.0847,748.0
2021-07-15 14:55:00,358.06,358.34,358.06,358.18,600.0,349.0555,349.3284,349.0555,349.1725,600.0
2021-07-15 15:00:00,358.18,358.18,357.88,358.17,3081.0,349.1725,349.1725,348.88,349.1627,3081.0
2021-07-15 15:05:00,358.17,358.17,357.84,357.84,600.0,349.1627,349.1627,348.841,348.841,600.0
2021-07-15 15:10:00,358.06,358.07,357.81,357.87,700.0,349.0555,349.0652,348.8118,348.8703,700.0
2021-07-15 15:15:00,357.8,358.19,357.75,358.02,1936.0,348.802,349.1822,348.7533,349.0165,1936.0
2021-07-15 15:20:00,358.04,358.22,357.89,358.13,1333.0,349.036,349.2115,348.8898,349.1237,1333.0
2021-07-15 15:25:00,358.08,358.08,357.91,357.91,700.0,349.075,349.075,348.9093,348.9093,700.0
2021-07-15 15:30:00,357.83,357.85,357.52,357.7,2459.0,348.8313,348.8508,348.5291,348.7045,2459.0
2021-07-15 15:35:00,357.7,357.91,357.56,357.72,2716.0,348.7045,348.9093,348.5681,348.724,2716.0
2021-07-15 15:40:00,357.62,357.64,357.37,357.5,2310.0,348.6265,348.646,348.3828,348.5096,2310.0
2021-07-15 15:45:00,357.59,357.69,357.38,357.38,4190.0,348.5973,348.6948,348.3926,348.3926,4190.0
2021-07-15 15:50:00,357.58,357.6,357.09,357.12,6607.0,348.5876,348.607,348.1099,348.1391,6607.0
2021-07-15 15:55:00,357.07,357.07,356.53,356.75,31723.0,348.0904,348.0904,347.564,347.7784,31723.0
2021-07-16 09:30:00,356.93,356.93,356.93,356.93,6300.0,347.9539,347.9539,347.9539,347.9539,6300.0
2021-07-16 09:35:00,355.79,355.79,355.79,355.79,100.0,346.8426,346.8426,346.8426,346.8426,100.0
2021-07-16 09:40:00,354.21,355.82,354.21,355.82,1200.0,345.3023,346.8718,345.3023,346.8718,1200.0
2021-07-16 09:45:00,355.29,356.17,355.29,356.17,500.0,346.3551,347.213,346.3551,347.213,500.0
2021-07-16 09:50:00,356.19,356.19,355.22,355.22,400.0,347.2325,347.2325,346.2869,346.2869,400.0
2021-07-16 09:55:00,355.71,355.73,354.93,354.93,400.0,346.7646,346.7841,346.0042,346.0042,400.0
2021-07-16 10:00:00,356.16,356.3,354.03,354.03,900.0,347.2033,347.3397,345.1268,345.1268,900.0
2021-07-16 10:05:00,354.9,355.93,354.27,355.39,9667.0,345.9749,346.979,345.3608,346.4526,9667.0
2021-07-16 10:10:00,355.16,355.25,354.95,355.19,1841.0,346.2284,346.3161,346.0237,346.2577,1841.0
2021-07-16 10:15:00,354.16,354.39,353.82,354.38,500.0,345.2536,345.4778,344.9221,345.468,500.0
2021-07-16 10:20:00,354.93,354.93,353.56,354.24,4100.0,346.0042,346.0042,344.6686,345.3315,4100.0
2021-07-16 10:25:00,354.5,354.5,353.2,353.48,910.0,345.585,345.585,344.3177,344.5907,910.0
2021-07-16 10:30:00,352.84,354.28,352.31,353.97,1900.0,343.9668,345.3705,343.4501,345.0683,1900.0
2021-07-16 10:35:00,353.29,353.78,353.07,353.78,900.0,344.4054,344.8831,344.191,344.8831,900.0
2021-07-16 10:40:00,352.81,353.25,352.62,353.25,552.0,343.9375,344.3664,343.7523,344.3664,552.0
2021-07-16 10:45:00,354.05,354.05,353.22,353.22,340.0,345.1463,345.1463,344.3372,344.3372,340.0
2021-07-16 10:50:00,354.09,354.59,354.09,354.52,552.0,345.1853,345.6727,345.1853,345.6045,552.0
2021-07-16 10:55:00,354.68,354.68,354.62,354.62,250.0,345.7605,345.7605,345.702,345.702,250.0
2021-07-16 11:00:00,354.48,354.93,354.47,354.77,300.0,345.5655,346.0042,345.5558,345.8482,300.0
2021-07-16 11:05:00,354.5,355.04,354.5,354.89,400.0,345.585,346.1114,345.585,345.9652,400.0
2021-07-16 11:10:00,355.27,355.27,355.27,355.27,100.0,346.3356,346.3356,346.3356,346.3356,100.0
2021-07-16 11:15:00,354.9,354.9,354.9,354.9,100.0,345.9749,345.9749,345.9749,345.9749,100.0
2021-07-16 11:20:00,355.03,355.24,354.9,354.92,2891.0,346.1017,346.3064,345.9749,345.9944,2891.0
2021-07-16 11:25:00,355.14,355.14,354.5,354.5,200.0,346.2089,346.2089,345.585,345.585,200.0
2021-07-16 11:30:00,354.68,355.08,354.67,355.08,500.0,345.7605,346.1504,345.7507,346.1504,500.0
2021-07-16 11:35:00,355.37,355.45,355.37,355.45,201.0,346.4331,346.5111,346.4331,346.5111,201.0
2021-07-16 11:40:00,355.71,355.71,355.46,355.47,300.0,346.7646,346.7646,346.5209,346.5306,300.0
2021-07-16 11:45:00,355.25,355.25,354.96,354.97,423.0,346.3161,346.3161,346.0334,346.0432,423.0
2021-07-16 11:50:00,354.72,355.15,354.67,354.67,1200.0,345.7995,346.2187,345.7507,345.7507,1200.0
2021-07-16 11:55:00,355.19,355.38,354.79,355.38,1000.0,346.2577,346.4429,345.8677,346.4429,1000.0
2021-07-16 12:00:00,355.39,355.39,355.09,355.1,843.0,346.4526,346.4526,346.1602,346.1699,843.0
2021-07-16 12:05:00,355.06,355.06,354.66,354.86,700.0,346.1309,346.1309,345.741,345.936,700.0
2021-07-16 12:10:00,355.19,355.38,355.18,355.38,435.0,346.2577,346.4429,346.2479,346.4429,435.0
2021-07-16 12:15:00,355.2,355.2,355.06,355.06,387.0,346.2674,346.2674,346.1309,346.1309,387.0
2021-07-16 12:20:00,355.21,355.25,355.01,355.09,1529.0,346.2772,346.3161,346.0822,346.1602,1529.0
2021-07-16 12:25:00,354.78,354.78,354.39,354.54,1642.0,345.858,345.858,345.4778,345.624,1642.0
2021-07-16 12:30:00,354.31,354.43,354.02,354.43,1200.0,345.3998,345.5168,345.1171,345.5168,1200.0
2021-07-16 12:35:00,354.94,355.09,354.94,354.97,711.0,346.0139,346.1602,346.0139,346.0432,711.0
2021-07-16 12:40:00,354.61,355.12,354.61,355.12,861.0,345.6922,346.1894,345.6922,346.1894,861.0
2021-07-16 12:45:00,354.8,354.8,354.48,354.69,500.0,345.8775,345.8775,345.5655,345.7702,500.0
2021-07-16 12:50:00,354.79,355.04,354.78,354.95,1074.0,345.8677,346.1114,345.858,346.0237,1074.0
2021-07-16 12:55:00,354.77,354.84,354.66,354.84,1138.0,345.8482,345.9165,345.741,345.9165,1138.0
2021-07-16 13:00:00,354.72,355.32,354.6,355.31,2423.0,345.7995,346.3844,345.6825,346.3746,2423.0
2021-07-16 13:05:00,355.27,355.28,355.2,355.2,500.0,346.3356,346.3454,346.2674,346.2674,500.0
2021-07-16 13:10:00,355.14,355.4,355.14,355.39,300.0,346.2089,346.4624,346.2089,346.4526,300.0
2021-07-16 13:15:00,355.26,355.35,355.15,355.35,860.0,346.3259,346.4136,346.2187,346.4136,860.0
2021-07-16 13:20:00,355.3,355.3,355.04,355.05,546.0,346.3649,346.3649,346.1114,346.1212,546.0
2021-07-16 13:25:00,355.18,355.18,355.0,355.0,700.0,346.2479,346.2479,346.0724,346.0724,700.0
2021-07-16 13:30:00,355.06,355.16,354.86,355.16,400.0,346.1309,346.2284,345.936,346.2284,400.0
2021-07-16 13:35:00,355.06,355.07,354.76,354.76,300.0,346.1309,346.1407,345.8385,345.8385,300.0
2021-07-16 13:40:00,355.01,355.01,354.49,354.49,1207.0,346.0822,346.0822,345.5753,345.5753,1207.0
2021-07-16 13:45:00,354.73,354.95,354.73,354.94,300.0,345.8092,346.0237,345.8092,346.0139,300.0
2021-07-16 13:50:00,354.93,354.93,354.93,354.93,300.0,346.0042,346.0042,346.0042,346.0042,300.0
2021-07-16 13:55:00,354.9,355.3,354.9,355.18,1400.0,345.9749,346.3649,345.9749,346.2479,1400.0
2021-07-16 14:00:00,355.19,355.2,354.45,354.79,1380.0,346.2577,346.2674,345.5363,345.8677,1380.0
2021-07-16 14:05:00,354.73,354.76,354.48,354.48,704.0,345.8092,345.8385,345.5655,345.5655,704.0
2021-07-16 14:10:00,354.5,354.61,354.3,354.3,1000.0,345.585,345.6922,345.39,345.39,1000.0
2021-07-16 14:15:00,354.46,354.75,354.43,354.75,1000.0,345.546,345.8287,345.5168,345.8287,1000.0
2021-07-16 14:20:00,354.68,354.74,354.3,354.55,1200.0,345.7605,345.819,345.39,345.6337,1200.0
2021-07-16 14:25:00,354.5,354.51,353.97,354.02,1600.0,345.585,345.5948,345.0683,345.1171,1600.0
2021-07-16 14:30:00,353.98,354.15,353.7,353.77,3017.0,345.0781,345.2438,344.8051,344.8734,3017.0
2021-07-16 14:35:00,353.77,353.8,353.74,353.74,300.0,344.8734,344.9026,344.8441,344.8441,300.0
2021-07-16 14:40:00,353.67,353.77,353.59,353.6,1000.0,344.7759,344.8734,344.6979,344.7076,1000.0
2021-07-16 14:45:00,353.61,353.83,353.61,353.69,1200.0,344.7174,344.9319,344.7174,344.7954,1200.0
2021-07-16 14:50:00,353.59,353.69,353.23,353.33,700.0,344.6979,344.7954,344.3469,344.4444,700.0
2021-07-16 14:55:00,353.39,353.55,353.39,353.55,400.0,344.5029,344.6589,344.5029,344.6589,400.0
2021-07-16 15:00:00,353.37,353.47,353.35,353.47,400.0,344.4834,344.5809,344.4639,344.5809,400.0
2021-07-16 15:05:00,353.41,353.41,352.57,352.72,1305.0,344.5224,344.5224,343.7035,343.8498,1305.0
2021-07-16 15:10:00,352.73,352.73,352.45,352.56,700.0,343.8595,343.8595,343.5866,343.6938,700.0
2021-07-16 15:15:00,352.77,353.08,352.67,353.0,2323.0,343.8985,344.2007,343.801,344.1227,2323.0
2021-07-16 15:20:00,352.89,352.98,352.48,352.65,1018.0,344.0155,344.1032,343.6158,343.7815,1018.0
2021-07-16 15:25:00,352.38,352.69,352.37,352.69,500.0,343.5183,343.8205,343.5086,343.8205,500.0
2021-07-16 15:30:00,352.71,352.79,352.42,352.79,1100.0,343.84,343.918,343.5573,343.918,1100.0
2021-07-16 15:35:00,352.65,352.65,352.09,352.3,2357.0,343.7815,343.7815,343.2356,343.4403,2357.0
2021-07-16 15:40:00,352.3,352.3,351.95,351.95,1006.0,343.4403,343.4403,343.0991,343.0991,1006.0
2021-07-16 15:45:00,351.89,352.17,351.88,352.0,3602.0,343.0406,343.3136,343.0309,343.1479,3602.0
2021-07-16 15:50:00,352.13,352.18,351.37,351.79,8357.0,343.2746,343.3234,342.5337,342.9432,8357.0
2021-07-16 15:55:00,351.81,352.04,351.22,351.5,16291.0,342.9627,343.1869,342.3875,342.6605,16291.0
2021-07-19 09:30:00,345.25,345.25,342.32,344.13,5793.0,336.5676,336.5676,333.7113,335.4758,5793.0
2021-07-19 09:35:00,345.28,346.25,345.28,345.55,900.0,336.5969,337.5425,336.5969,336.8601,900.0
2021-07-19 09:40:00,344.99,345.13,344.99,345.13,200.0,336.3142,336.4506,336.3142,336.4506,200.0
2021-07-19 09:45:00,344.13,344.89,343.96,343.96,5022.0,335.4758,336.2167,335.3101,335.3101,5022.0
2021-07-19 09:50:00,344.0,344.04,342.85,343.25,6019.0,335.3491,335.3881,334.228,334.6179,6019.0
2021-07-19 09:55:00,342.86,343.46,342.64,343.35,2100.0,334.2377,334.8226,334.0233,334.7154,2100.0
2021-07-19 10:00:00,343.04,343.09,341.43,341.75,2256.0,334.4132,334.4619,332.8437,333.1556,2256.0
2021-07-19 10:05:00,341.29,341.47,340.47,340.48,1300.0,332.7072,332.8827,331.9078,331.9176,1300.0
2021-07-19 10:10:00,340.77,341.13,340.26,340.31,1300.0,332.2003,332.5512,331.7031,331.7519,1300.0
2021-07-19 10:15:00,340.27,340.27,337.67,337.67,3167.0,331.7129,331.7129,329.1782,329.1782,3167.0
2021-07-19 10:20:00,337.53,338.86,337.07,338.59,2001.0,329.0418,330.3383,328.5933,330.0751,2001.0
2021-07-19 10:25:00,339.07,339.56,338.48,339.53,4070.0,330.543,331.0207,329.9679,330.9915,4070.0
2021-07-19 10:30:00,339.48,341.89,339.47,341.89,9564.0,330.9427,333.2921,330.933,333.2921,9564.0
2021-07-19 10:35:00,341.03,341.31,340.1,341.13,4182.0,332.4538,332.7267,331.5471,332.5512,4182.0
2021-07-19 10:40:00,340.38,341.52,340.37,341.52,1210.0,331.8201,332.9314,331.8103,332.9314,1210.0
2021-07-19 10:45:00,341.83,342.08,341.83,341.97,400.0,333.2336,333.4773,333.2336,333.3701,400.0
2021-07-19 10:50:00,341.57,341.57,340.55,340.61,2108.0,332.9802,332.9802,331.9858,332.0443,2108.0
2021-07-19 10:55:00,340.54,341.58,340.54,341.12,2406.0,331.9761,332.9899,331.9761,332.5415,2406.0
2021-07-19 11:00:00,340.77,341.38,339.86,341.18,2885.0,332.2003,332.7949,331.3132,332.6,2885.0
2021-07-19 11:05:00,340.79,340.79,340.39,340.65,800.0,332.2198,332.2198,331.8298,332.0833,800.0
2021-07-19 11:10:00,340.7,341.25,340.7,341.23,2139.0,332.1321,332.6682,332.1321,332.6487,2139.0
2021-07-19 11:15:00,341.73,341.73,341.09,341.09,3400.0,333.1361,333.1361,332.5122,332.5122,3400.0
2021-07-19 11:20:00,341.22,341.24,340.23,340.23,1817.0,332.639,332.6585,331.6739,331.6739,1817.0
2021-07-19 11:25:00,340.23,340.51,339.45,340.01,5597.0,331.6739,331.9468,330.9135,331.4594,5597.0
2021-07-19 11:30:00,340.09,341.1,340.09,340.84,4587.0,331.5374,332.522,331.5374,332.2685,4587.0
2021-07-19 11:35:00,341.11,341.11,340.56,340.96,1500.0,332.5317,332.5317,331.9956,332.3855,1500.0
2021-07-19 11:40:00,341.2,341.49,341.05,341.36,800.0,332.6195,332.9022,332.4732,332.7755,800.0
2021-07-19 11:45:00,342.03,342.62,342.03,342.12,625.0,333.4286,334.0038,333.4286,333.5163,625.0
2021-07-19 11:50:00,341.61,341.78,341.27,341.27,700.0,333.0192,333.1849,332.6877,332.6877,700.0
2021-07-19 11:55:00,342.01,342.28,341.86,342.28,400.0,333.4091,333.6723,333.2629,333.6723,400.0
2021-07-19 12:00:00,342.31,342.31,340.89,341.05,1901.0,333.7016,333.7016,332.3173,332.4732,1901.0
2021-07-19 12:05:00,341.06,341.07,340.95,340.96,200.0,332.483,332.4927,332.3758,332.3855,200.0
2021-07-19 12:10:00,340.59,340.87,340.59,340.69,612.0,332.0248,332.2978,332.0248,332.1223,612.0
2021-07-19 12:15:00,340.49,340.89,340.0,340.0,1615.0,331.9273,332.3173,331.4497,331.4497,1615.0
2021-07-19 12:20:00,340.11,340.6,339.83,340.04,3285.0,331.5569,332.0346,331.2839,331.4886,3285.0
2021-07-19 12:25:00,339.94,339.96,339.37,339.43,800.0,331.3912,331.4107,330.8355,330.894,800.0
2021-07-19 12:30:00,339.09,339.4,339.09,339.39,600.0,330.5625,330.8647,330.5625,330.855,600.0
2021-07-19 12:35:00,339.14,339.14,338.79,338.79,700.0,330.6113,330.6113,330.2701,330.2701,700.0
2021-07-19 12:40:00,338.7,339.0,338.42,339.0,925.0,330.1823,330.4748,329.9094,330.4748,925.0
2021-07-19 12:45:00,338.67,338.79,338.43,338.43,1777.0,330.1531,330.2701,329.9191,329.9191,1777.0
2021-07-19 12:50:00,338.48,339.93,338.47,339.93,2122.0,329.9679,331.3814,329.9581,331.3814,2122.0
2021-07-19 12:55:00,339.33,339.53,338.88,339.53,1437.0,330.7965,330.9915,330.3578,330.9915,1437.0
2021-07-19 13:00:00,339.54,339.76,339.54,339.76,455.0,331.0012,331.2157,331.0012,331.2157,455.0
2021-07-19 13:05:00,339.77,339.77,339.35,339.55,1500.0,331.2254,331.2254,330.816,331.011,1500.0
2021-07-19 13:10:00,339.49,339.6,339.23,339.23,800.0,330.9525,331.0597,330.699,330.699,800.0
2021-07-19 13:15:00,339.32,339.5,339.11,339.18,700.0,330.7868,330.9622,330.582,330.6503,700.0
2021-07-19 13:20:00,338.77,338.96,338.68,338.82,700.0,330.2506,330.4358,330.1628,330.2993,700.0
2021-07-19 13:25:00,338.56,338.58,338.11,338.4,2893.0,330.0459,330.0654,329.6072,329.8899,2893.0
2021-07-19 13:30:00,338.23,338.45,338.03,338.19,1917.0,329.7242,329.9386,329.5292,329.6852,1917.0
2021-07-19 13:35:00,338.48,338.63,338.22,338.23,1414.0,329.9679,330.1141,329.7144,329.7242,1414.0
2021-07-19 13:40:00,338.4,338.48,337.85,338.03,1502.0,329.8899,329.9679,329.3537,329.5292,1502.0
2021-07-19 13:45:00,338.02,338.28,337.7,337.8,3762.0,329.5194,329.7729,329.2075,329.305,3762.0
2021-07-19 13:50:00,337.79,337.8,336.47,337.52,7519.0,329.2952,329.305,328.0084,329.032,7519.0
2021-07-19 13:55:00,337.15,337.15,336.47,336.47,1233.0,328.6713,328.6713,328.0084,328.0084,1233.0
2021-07-19 14:00:00,336.81,337.45,336.71,337.16,2855.0,328.3399,328.9638,328.2424,328.6811,2855.0
2021-07-19 14:05:00,337.0,337.18,336.47,336.47,1630.0,328.5251,328.7006,328.0084,328.0084,1630.0
2021-07-19 14:10:00,336.35,337.69,336.35,336.72,5342.0,327.8914,329.1977,327.8914,328.2521,5342.0
2021-07-19 14:15:00,337.17,337.7,337.17,337.7,900.0,328.6908,329.2075,328.6908,329.2075,900.0
2021-07-19 14:20:00,337.65,337.95,337.35,337.35,1602.0,329.1588,329.4512,328.8663,328.8663,1602.0
2021-07-19 14:25:00,337.43,337.71,337.07,337.59,1670.0,328.9443,329.2172,328.5933,329.1003,1670.0
2021-07-19 14:30:00,337.55,337.55,336.86,337.0,3661.0,329.0613,329.0613,328.3886,328.5251,3661.0
2021-07-19 14:35:00,336.93,336.93,335.93,336.2,2029.0,328.4569,328.4569,327.482,327.7452,2029.0
2021-07-19 14:40:00,336.12,336.25,335.49,335.72,4855.0,327.6672,327.794,327.0531,327.2773,4855.0
2021-07-19 14:45:00,335.69,336.21,335.47,336.08,2782.0,327.248,327.755,327.0336,327.6282,2782.0
2021-07-19 14:50:00,336.37,336.52,335.88,336.0,2733.0,327.9109,328.0572,327.4333,327.5502,2733.0
2021-07-19 14:55:00,335.97,336.92,335.97,336.65,3296.0,327.521,328.4471,327.521,328.1839,3296.0
2021-07-19 15:00:00,336.75,336.98,336.15,336.91,2400.0,328.2814,328.5056,327.6965,328.4374,2400.0
2021-07-19 15:05:00,336.73,337.04,336.24,336.82,1997.0,328.2619,328.5641,327.7842,328.3496,1997.0
2021-07-19 15:10:00,336.87,337.1,336.7,336.76,3660.0,328.3984,328.6226,328.2326,328.2911,3660.0
2021-07-19 15:15:00,336.88,336.88,336.36,336.68,1734.0,328.4081,328.4081,327.9012,328.2131,1734.0
2021-07-19 15:20:00,336.66,336.66,336.24,336.59,2136.0,328.1936,328.1936,327.7842,328.1254,2136.0
2021-07-19 15:25:00,336.7,337.8,336.6,337.8,2550.0,328.2326,329.305,328.1352,329.305,2550.0
2021-07-19 15:30:00,337.47,337.83,337.35,337.47,3164.0,328.9833,329.3342,328.8663,328.9833,3164.0
2021-07-19 15:35:00,337.53,338.02,337.27,338.02,4247.0,329.0418,329.5194,328.7883,329.5194,4247.0
2021-07-19 15:40:00,338.02,338.3,337.78,337.78,3935.0,329.5194,329.7924,329.2855,329.2855,3935.0
2021-07-19 15:45:00,338.02,339.04,337.87,338.89,5300.0,329.5194,330.5138,329.3732,330.3676,5300.0
2021-07-19 15:50:00,338.79,339.45,338.4,339.14,12166.0,330.2701,330.9135,329.8899,330.6113,12166.0
2021-07-19 15:55:00,339.17,339.84,338.98,339.79,18098.0,330.6405,331.2937,330.4553,331.2449,18098.0
2021-07-20 09:30:00,340.5,341.44,340.1,341.39,4356.0,331.9371,332.8534,331.5471,332.8047,4356.0
2021-07-20 09:35:00,341.2,342.19,341.15,342.12,1900.0,332.6195,333.5846,332.5707,333.5163,1900.0
2021-07-20 09:40:00,342.22,342.58,342.22,342.37,1056.0,333.6138,333.9648,333.6138,333.7601,1056.0
2021-07-20 09:45:00,343.31,344.04,343.31,344.04,500.0,334.6764,335.3881,334.6764,335.3881,500.0
2021-07-20 09:50:00,343.57,344.42,343.56,344.42,2533.0,334.9299,335.7585,334.9201,335.7585,2533.0
2021-07-20 09:55:00,346.12,346.93,345.98,345.98,3540.0,337.4157,338.2054,337.2793,337.2793,3540.0
2021-07-20 10:00:00,346.18,347.27,346.17,347.27,1615.0,337.4742,338.5368,337.4645,338.5368,1615.0
2021-07-20 10:05:00,346.86,347.3,346.44,347.3,1600.0,338.1371,338.5661,337.7277,338.5661,1600.0
2021-07-20 10:10:00,347.11,347.11,346.94,347.06,350.0,338.3809,338.3809,338.2151,338.3321,350.0
2021-07-20 10:15:00,347.5,348.01,347.5,348.0,2300.0,338.761,339.2582,338.761,339.2485,2300.0
2021-07-20 10:20:00,348.1,348.1,347.9,348.02,1100.0,339.346,339.346,339.151,339.268,1100.0
2021-07-20 10:25:00,348.25,348.49,348.16,348.49,1499.0,339.4922,339.7261,339.4044,339.7261,1499.0
2021-07-20 10:30:00,348.69,348.7,347.56,347.69,1100.0,339.9211,339.9309,338.8195,338.9463,1100.0
2021-07-20 10:35:00,347.94,348.43,347.75,348.1,5850.0,339.19,339.6677,339.0048,339.346,5850.0
2021-07-20 10:40:00,348.12,348.23,347.72,347.82,1320.0,339.3655,339.4727,338.9755,339.073,1320.0
2021-07-20 10:45:00,348.31,348.92,348.31,348.52,1000.0,339.5507,340.1453,339.5507,339.7554,1000.0
2021-07-20 10:50:00,348.84,348.84,348.34,348.45,600.0,340.0673,340.0673,339.5799,339.6872,600.0
2021-07-20 10:55:00,348.35,349.35,348.33,349.26,1200.0,339.5897,340.5645,339.5702,340.4768,1200.0
2021-07-20 11:00:00,349.42,349.67,349.3,349.42,1200.0,340.6328,340.8765,340.5158,340.6328,1200.0
2021-07-20 11:05:00,349.75,349.75,349.24,349.36,1700.0,340.9545,340.9545,340.4573,340.5743,1700.0
2021-07-20 11:10:00,349.61,349.87,349.48,349.49,1065.0,340.818,341.0714,340.6913,340.701,1065.0
2021-07-20 11:15:00,349.37,349.44,348.99,349.1,1400.0,340.584,340.6523,340.2136,340.3208,1400.0
2021-07-20 11:20:00,348.71,348.86,348.52,348.75,1590.0,339.9406,340.0868,339.7554,339.9796,1590.0
2021-07-20 11:25:00,348.36,348.66,347.84,347.92,1691.0,339.5994,339.8919,339.0925,339.1705,1691.0
2021-07-20 11:30:00,347.68,347.98,347.55,347.98,2506.0,338.9365,339.229,338.8098,339.229,2506.0
2021-07-20 11:35:00,348.04,348.18,347.99,348.18,800.0,339.2875,339.4239,339.2387,339.4239,800.0
2021-07-20 11:40:00,348.17,348.47,348.11,348.47,1600.0,339.4142,339.7066,339.3557,339.7066,1600.0
2021-07-20 11:45:00,348.93,349.2,348.93,349.2,600.0,340.1551,340.4183,340.1551,340.4183,600.0
2021-07-20 11:50:00,349.33,349.5,349.33,349.44,900.0,340.545,340.7107,340.545,340.6523,900.0
2021-07-20 11:55:00,349.53,349.7,349.37,349.48,600.0,340.74,340.9057,340.584,340.6913,600.0
2021-07-20 12:00:00,349.62,349.95,349.29,349.3,1700.0,340.8277,341.1494,340.506,340.5158,1700.0
2021-07-20 12:05:00,349.06,349.06,348.39,348.62,2200.0,340.2818,340.2818,339.6287,339.8529,2200.0
2021-07-20 12:10:00,348.99,349.16,348.98,349.15,1100.0,340.2136,340.3793,340.2038,340.3695,1100.0
2021-07-20 12:15:00,349.38,349.5,349.38,349.5,315.0,340.5938,340.7107,340.5938,340.7107,315.0
2021-07-20 12:20:00,349.74,349.74,349.61,349.63,950.0,340.9447,340.9447,340.818,340.8375,950.0
2021-07-20 12:25:00,349.8,349.8,349.67,349.67,900.0,341.0032,341.0032,340.8765,340.8765,900.0
2021-07-20 12:30:00,349.63,349.87,349.63,349.87,2261.0,340.8375,341.0714,340.8375,341.0714,2261.0
2021-07-20 12:35:00,350.04,350.07,349.5,349.68,853.0,341.2372,341.2664,340.7107,340.8862,853.0
2021-07-20 12:40:00,349.99,350.43,349.98,350.27,1100.0,341.1884,341.6174,341.1787,341.4614,1100.0
2021-07-20 12:45:00,350.18,350.31,350.04,350.31,700.0,341.3736,341.5004,341.2372,341.5004,700.0
2021-07-20 12:50:00,350.33,350.38,349.97,350.24,1400.0,341.5199,341.5686,341.1689,341.4321,1400.0
2021-07-20 12:55:00,350.1,350.2,349.95,350.06,600.0,341.2957,341.3931,341.1494,341.2567,600.0
2021-07-20 13:00:00,350.09,350.16,349.5,349.5,1812.0,341.2859,341.3541,340.7107,340.7107,1812.0
2021-07-20 13:05:00,349.25,349.26,348.62,348.72,1200.0,340.467,340.4768,339.8529,339.9504,1200.0
2021-07-20 13:10:00,348.69,348.78,348.66,348.78,700.0,339.9211,340.0089,339.8919,340.0089,700.0
2021-07-20 13:15:00,348.85,348.86,348.62,348.75,900.0,340.0771,340.0868,339.8529,339.9796,900.0
2021-07-20 13:20:00,348.84,348.84,348.4,348.47,700.0,340.0673,340.0673,339.6384,339.7066,700.0
2021-07-20 13:25:00,348.18,348.31,348.07,348.31,862.0,339.4239,339.5507,339.3167,339.5507,862.0
2021-07-20 13:30:00,348.14,348.55,348.14,348.44,500.0,339.3849,339.7846,339.3849,339.6774,500.0
2021-07-20 13:35:00,348.4,348.4,348.19,348.19,300.0,339.6384,339.6384,339.4337,339.4337,300.0
2021-07-20 13:40:00,348.27,348.27,348.04,348.06,700.0,339.5117,339.5117,339.2875,339.307,700.0
2021-07-20 13:45:00,348.06,348.21,347.3,347.57,2900.0,339.307,339.4532,338.5661,338.8293,2900.0
2021-07-20 13:50:00,347.4,347.72,347.4,347.56,1050.0,338.6636,338.9755,338.6636,338.8195,1050.0
2021-07-20 13:55:00,347.84,348.34,347.83,348.34,1600.0,339.0925,339.5799,339.0827,339.5799,1600.0
2021-07-20 14:00:00,348.56,349.13,348.56,348.8,2398.0,339.7944,340.3501,339.7944,340.0284,2398.0
2021-07-20 14:05:00,348.58,348.79,348.57,348.77,1690.0,339.8139,340.0186,339.8041,339.9991,1690.0
2021-07-20 14:10:00,348.72,348.73,348.52,348.56,700.0,339.9504,339.9601,339.7554,339.7944,700.0
2021-07-20 14:15:00,348.54,348.55,348.2,348.2,1500.0,339.7749,339.7846,339.4434,339.4434,1500.0
2021-07-20 14:20:00,348.08,348.26,348.05,348.17,2910.0,339.3265,339.5019,339.2972,339.4142,2910.0
2021-07-20 14:25:00,348.15,348.15,347.7,347.85,3615.0,339.3947,339.3947,338.956,339.1022,3615.0
2021-07-20 14:30:00,347.74,347.83,347.63,347.63,1700.0,338.995,339.0827,338.8878,338.8878,1700.0
2021-07-20 14:35:00,347.74,347.74,347.38,347.44,3561.0,338.995,338.995,338.6441,338.7026,3561.0
2021-07-20 14:40:00,347.41,347.7,347.28,347.43,2835.0,338.6733,338.956,338.5466,338.6928,2835.0
2021-07-20 14:45:00,347.31,347.31,347.15,347.2,1430.0,338.5758,338.5758,338.4198,338.4686,1430.0
2021-07-20 14:50:00,347.13,347.15,346.87,346.87,1100.0,338.4003,338.4198,338.1469,338.1469,1100.0
2021-07-20 14:55:00,346.87,346.98,346.46,346.46,1500.0,338.1469,338.2541,337.7472,337.7472,1500.0
2021-07-20 15:00:00,346.68,346.71,346.46,346.46,1620.0,337.9617,337.9909,337.7472,337.7472,1620.0
2021-07-20 15:05:00,346.52,346.72,346.47,346.72,3131.0,337.8057,338.0007,337.7569,338.0007,3131.0
2021-07-20 15:10:00,346.81,347.49,346.81,347.49,1300.0,338.0884,338.7513,338.0884,338.7513,1300.0
2021-07-20 15:15:00,347.34,347.71,347.33,347.71,1873.0,338.6051,338.9658,338.5953,338.9658,1873.0
2021-07-20 15:20:00,347.84,347.93,347.81,347.89,800.0,339.0925,339.1802,339.0632,339.1412,800.0
2021-07-20 15:25:00,347.9,348.07,347.38,347.48,3230.0,339.151,339.3167,338.6441,338.7415,3230.0
2021-07-20 15:30:00,347.33,347.63,347.19,347.38,3630.0,338.5953,338.8878,338.4588,338.6441,3630.0
2021-07-20 15:35:00,347.55,347.67,347.25,347.43,2500.0,338.8098,338.9268,338.5173,338.6928,2500.0
2021-07-20 15:40:00,347.34,347.57,347.18,347.49,4100.0,338.6051,338.8293,338.4491,338.7513,4100.0
2021-07-20 15:45:00,347.5,348.18,347.5,348.18,6530.0,338.761,339.4239,338.761,339.4239,6530.0
2021-07-20 15:50:00,347.95,347.98,347.6,347.77,7296.0,339.1997,339.229,338.8585,339.0243,7296.0
2021-07-20 15:55:00,347.64,347.73,346.85,346.97,21648.0,338.8975,338.9853,338.1274,338.2444,21648.0
2021-07-21 09:30:00,349.23,351.37,347.48,350.65,3606.0,340.4475,342.5337,338.7415,341.8318,3606.0
2021-07-21 09:35:00,351.14,352.23,350.86,352.23,1473.0,342.3095,343.3721,342.0365,343.3721,1473.0
2021-07-21 09:40:00,351.44,352.23,351.43,352.23,397.0,342.602,343.3721,342.5922,343.3721,397.0
2021-07-21 09:45:00,352.86,353.3,352.14,352.14,633.0,343.9862,344.4152,343.2844,343.2844,633.0
2021-07-21 09:50:00,352.98,352.98,352.09,352.56,600.0,344.1032,344.1032,343.2356,343.6938,600.0
2021-07-21 09:55:00,352.15,352.88,352.15,352.88,300.0,343.2941,344.0057,343.2941,344.0057,300.0
2021-07-21 10:00:00,352.81,353.4,351.64,352.11,1400.0,343.9375,344.5127,342.7969,343.2551,1400.0
2021-07-21 10:05:00,352.5,353.16,352.3,352.5,5059.0,343.6353,344.2787,343.4403,343.6353,5059.0
2021-07-21 10:10:00,352.09,352.51,352.09,352.31,2225.0,343.2356,343.6451,343.2356,343.4501,2225.0
2021-07-21 10:15:00,352.25,352.25,351.52,351.52,775.0,343.3916,343.3916,342.6799,342.6799,775.0
2021-07-21 10:20:00,352.02,352.19,351.0,351.0,600.0,343.1674,343.3331,342.173,342.173,600.0
2021-07-21 10:25:00,351.3,351.43,349.61,349.61,500.0,342.4655,342.5922,340.818,340.818,500.0
2021-07-21 10:30:00,350.24,350.24,349.52,349.55,700.0,341.4321,341.4321,340.7302,340.7595,700.0
2021-07-21 10:35:00,349.4,350.67,349.37,350.67,1261.0,340.6133,341.8513,340.584,341.8513,1261.0
2021-07-21 10:40:00,350.93,351.13,350.71,350.88,800.0,342.1048,342.2998,341.8903,342.056,800.0
2021-07-21 10:45:00,350.91,351.2,350.6,350.8,1200.0,342.0853,342.368,341.7831,341.9781,1200.0
2021-07-21 10:50:00,351.2,351.25,350.83,350.83,1900.0,342.368,342.4167,342.0073,342.0073,1900.0
2021-07-21 10:55:00,350.99,351.35,350.99,351.11,2405.0,342.1633,342.5142,342.1633,342.2803,2405.0
2021-07-21 11:00:00,351.34,352.02,351.3,351.3,9642.0,342.5045,343.1674,342.4655,342.4655,9642.0
2021-07-21 11:05:00,351.4,351.4,350.09,350.11,1177.0,342.563,342.563,341.2859,341.3054,1177.0
2021-07-21 11:10:00,349.84,350.1,349.84,349.84,600.0,341.0422,341.2957,341.0422,341.0422,600.0
2021-07-21 11:15:00,349.9,350.67,349.9,350.67,1000.0,341.1007,341.8513,341.1007,341.8513,1000.0
2021-07-21 11:20:00,350.75,351.02,350.74,350.87,700.0,341.9293,342.1925,341.9196,342.0463,700.0
2021-07-21 11:25:00,350.7,350.7,349.26,349.72,1475.0,341.8806,341.8806,340.4768,340.9252,1475.0
2021-07-21 11:30:00,349.47,350.53,349.18,350.53,1147.0,340.6815,341.7148,340.3988,341.7148,1147.0
2021-07-21 11:35:00,350.6,351.45,350.6,351.19,1205.0,341.7831,342.6117,341.7831,342.3582,1205.0
2021-07-21 11:40:00,351.09,351.14,350.89,350.92,974.0,342.2608,342.3095,342.0658,342.095,974.0
2021-07-21 11:45:00,351.07,352.26,350.99,352.21,2100.0,342.2413,343.4013,342.1633,343.3526,2100.0
2021-07-21 11:50:00,352.31,352.75,352.23,352.23,2650.0,343.4501,343.879,343.3721,343.3721,2650.0
2021-07-21 11:55:00,352.09,352.29,351.26,352.16,4652.0,343.2356,343.4306,342.4265,343.3039,4652.0
2021-07-21 12:00:00,352.57,352.66,352.3,352.3,900.0,343.7035,343.7913,343.4403,343.4403,900.0
2021-07-21 12:05:00,352.09,352.09,351.96,351.98,325.0,343.2356,343.2356,343.1089,343.1284,325.0
2021-07-21 12:10:00,351.92,351.92,351.48,351.48,1200.0,343.0699,343.0699,342.641,342.641,1200.0
2021-07-21 12:15:00,351.57,351.61,351.44,351.44,400.0,342.7287,342.7677,342.602,342.602,400.0
2021-07-21 12:20:00,351.5,351.57,351.5,351.57,341.0,342.6605,342.7287,342.6605,342.7287,341.0
2021-07-21 12:25:00,351.35,351.81,351.26,351.69,1810.0,342.5142,342.9627,342.4265,342.8457,1810.0
2021-07-21 12:30:00,351.88,351.88,351.84,351.84,374.0,343.0309,343.0309,342.9919,342.9919,374.0
2021-07-21 12:35:00,351.53,351.71,351.36,351.71,2018.0,342.6897,342.8652,342.524,342.8652,2018.0
2021-07-21 12:40:00,351.4,351.56,351.35,351.56,1337.0,342.563,342.7189,342.5142,342.7189,1337.0
2021-07-21 12:45:00,351.38,351.75,351.2,351.61,1100.0,342.5435,342.9042,342.368,342.7677,1100.0
2021-07-21 12:50:00,351.62,351.92,351.62,351.92,400.0,342.7774,343.0699,342.7774,343.0699,400.0
2021-07-21 12:55:00,351.75,351.75,351.63,351.74,761.0,342.9042,342.9042,342.7872,342.8944,761.0
2021-07-21 13:00:00,351.87,352.48,351.87,352.41,1120.0,343.0211,343.6158,343.0211,343.5476,1120.0
2021-07-21 13:05:00,352.32,352.32,352.12,352.12,200.0,343.4598,343.4598,343.2649,343.2649,200.0
2021-07-21 13:10:00,352.12,352.33,352.01,352.05,1189.0,343.2649,343.4696,343.1576,343.1966,1189.0
2021-07-21 13:15:00,351.69,352.04,351.69,351.85,400.0,342.8457,343.1869,342.8457,343.0016,400.0
2021-07-21 13:20:00,352.08,352.08,351.88,351.88,402.0,343.2259,343.2259,343.0309,343.0309,402.0
2021-07-21 13:25:00,351.91,351.91,351.91,351.91,432.0,343.0601,343.0601,343.0601,343.0601,432.0
2021-07-21 13:30:00,351.78,352.04,351.78,351.98,400.0,342.9334,343.1869,342.9334,343.1284,400.0
2021-07-21 13:35:00,351.96,351.96,351.5,351.84,1229.0,343.1089,343.1089,342.6605,342.9919,1229.0
2021-07-21 13:40:00,351.85,351.95,351.79,351.95,500.0,343.0016,343.0991,342.9432,343.0991,500.0
2021-07-21 13:45:00,351.74,351.78,351.71,351.78,500.0,342.8944,342.9334,342.8652,342.9334,500.0
2021-07-21 13:50:00,351.9,351.9,351.9,351.9,200.0,343.0504,343.0504,343.0504,343.0504,200.0
2021-07-21 13:55:00,351.87,351.87,351.69,351.69,409.0,343.0211,343.0211,342.8457,342.8457,409.0
2021-07-21 14:00:00,351.98,352.12,351.83,351.83,626.0,343.1284,343.2649,342.9822,342.9822,626.0
2021-07-21 14:05:00,352.31,352.31,352.12,352.13,300.0,343.4501,343.4501,343.2649,343.2746,300.0
2021-07-21 14:10:00,352.02,352.1,351.82,351.82,400.0,343.1674,343.2454,342.9724,342.9724,400.0
2021-07-21 14:15:00,351.97,351.97,351.61,351.75,700.0,343.1186,343.1186,342.7677,342.9042,700.0
2021-07-21 14:20:00,351.79,352.24,351.79,352.24,1153.0,342.9432,343.3818,342.9432,343.3818,1153.0
2021-07-21 14:25:00,352.17,352.17,352.17,352.17,100.0,343.3136,343.3136,343.3136,343.3136,100.0
2021-07-21 14:30:00,352.08,352.46,352.08,352.46,735.0,343.2259,343.5963,343.2259,343.5963,735.0
2021-07-21 14:35:00,352.13,352.51,352.13,352.42,1300.0,343.2746,343.6451,343.2746,343.5573,1300.0
2021-07-21 14:40:00,352.32,352.58,352.32,352.58,405.0,343.4598,343.7133,343.4598,343.7133,405.0
2021-07-21 14:45:00,352.3,352.87,352.3,352.87,600.0,343.4403,343.996,343.4403,343.996,600.0
2021-07-21 14:50:00,352.93,352.93,352.73,352.93,1030.0,344.0545,344.0545,343.8595,344.0545,1030.0
2021-07-21 14:55:00,352.94,352.94,352.73,352.73,200.0,344.0642,344.0642,343.8595,343.8595,200.0
2021-07-21 15:00:00,352.67,353.29,352.67,353.08,4738.0,343.801,344.4054,343.801,344.2007,4738.0
2021-07-21 15:05:00,353.43,353.43,353.34,353.34,200.0,344.5419,344.5419,344.4542,344.4542,200.0
2021-07-21 15:10:00,353.44,353.46,353.04,353.36,1158.0,344.5517,344.5712,344.1617,344.4737,1158.0
2021-07-21 15:15:00,353.27,353.42,352.97,353.0,1200.0,344.3859,344.5322,344.0935,344.1227,1200.0
2021-07-21 15:20:00,352.45,352.82,352.35,352.59,917.0,343.5866,343.9473,343.4891,343.723,917.0
2021-07-21 15:25:00,352.43,352.43,351.86,351.87,800.0,343.5671,343.5671,343.0114,343.0211,800.0
2021-07-21 15:30:00,351.68,352.41,351.68,352.39,1517.0,342.8359,343.5476,342.8359,343.5281,1517.0
2021-07-21 15:35:00,352.41,352.56,352.08,352.24,2216.0,343.5476,343.6938,343.2259,343.3818,2216.0
2021-07-21 15:40:00,352.31,352.4,352.09,352.36,2789.0,343.4501,343.5378,343.2356,343.4988,2789.0
2021-07-21 15:45:00,352.23,352.49,352.14,352.37,5510.0,343.3721,343.6256,343.2844,343.5086,5510.0
2021-07-21 15:50:00,352.25,352.28,351.63,352.17,7845.0,343.3916,343.4208,342.7872,343.3136,7845.0
2021-07-21 15:55:00,352.29,352.71,351.91,352.49,10849.0,343.4306,343.84,343.0601,343.6256,10849.0
2021-07-22 09:30:00,351.94,351.94,351.94,351.94,1917.0,343.0894,343.0894,343.0894,343.0894,1917.0
2021-07-22 09:35:00,349.46,349.81,349.46,349.81,1350.0,340.6718,341.013,340.6718,341.013,1350.0
2021-07-22 09:40:00,350.67,350.67,350.67,350.67,100.0,341.8513,341.8513,341.8513,341.8513,100.0
2021-07-22 09:45:00,351.31,351.31,350.5,350.5,300.0,342.4752,342.4752,341.6856,341.6856,300.0
2021-07-22 09:50:00,350.13,350.32,349.51,350.32,700.0,341.3249,341.5101,340.7205,341.5101,700.0
2021-07-22 09:55:00,349.16,350.1,349.06,349.64,2825.0,340.3793,341.2957,340.2818,340.8472,2825.0
2021-07-22 10:00:00,349.91,349.91,348.43,348.87,1101.0,341.1104,341.1104,339.6677,340.0966,1101.0
2021-07-22 10:05:00,348.54,348.89,348.49,348.59,5125.0,339.7749,340.1161,339.7261,339.8236,5125.0
2021-07-22 10:10:00,348.62,348.99,347.92,348.0,9305.0,339.8529,340.2136,339.1705,339.2485,9305.0
2021-07-22 10:15:00,348.35,348.35,347.57,347.68,3459.0,339.5897,339.5897,338.8293,338.9365,3459.0
2021-07-22 10:20:00,347.95,348.0,345.92,346.71,6286.0,339.1997,339.2485,337.2208,337.9909,6286.0
2021-07-22 10:25:00,346.16,346.47,345.73,346.45,2917.0,337.4547,337.7569,337.0356,337.7374,2917.0
2021-07-22 10:30:00,346.6,347.56,346.45,346.5,2878.0,337.8837,338.8195,337.7374,337.7862,2878.0
2021-07-22 10:35:00,346.35,347.83,345.92,347.83,6127.0,337.64,339.0827,337.2208,339.0827,6127.0
2021-07-22 10:40:00,347.98,348.52,347.69,347.86,3949.0,339.229,339.7554,338.9463,339.112,3949.0
2021-07-22 10:45:00,347.94,347.95,347.32,347.44,776.0,339.19,339.1997,338.5856,338.7026,776.0
2021-07-22 10:50:00,347.55,347.55,347.21,347.38,942.0,338.8098,338.8098,338.4783,338.6441,942.0
2021-07-22 10:55:00,347.43,347.43,347.36,347.36,200.0,338.6928,338.6928,338.6246,338.6246,200.0
2021-07-22 11:00:00,347.36,347.37,346.33,346.33,1515.0,338.6246,338.6343,337.6205,337.6205,1515.0
2021-07-22 11:05:00,346.62,346.8,346.48,346.64,770.0,337.9032,338.0786,337.7667,337.9227,770.0
2021-07-22 11:10:00,346.43,346.47,346.43,346.47,304.0,337.718,337.7569,337.718,337.7569,304.0
2021-07-22 11:15:00,346.71,346.97,346.42,346.95,900.0,337.9909,338.2444,337.7082,338.2249,900.0
2021-07-22 11:20:00,346.72,346.72,346.72,346.72,100.0,338.0007,338.0007,338.0007,338.0007,100.0
2021-07-22 11:25:00,346.4,346.67,345.93,346.07,1714.0,337.6887,337.9519,337.2305,337.367,1714.0
2021-07-22 11:30:00,346.62,347.26,346.62,346.94,1138.0,337.9032,338.5271,337.9032,338.2151,1138.0
2021-07-22 11:35:00,346.94,347.28,346.83,347.28,904.0,338.2151,338.5466,338.1079,338.5466,904.0
2021-07-22 11:40:00,347.04,347.04,346.79,346.79,408.0,338.3126,338.3126,338.0689,338.0689,408.0
2021-07-22 11:45:00,346.76,347.28,346.76,347.28,403.0,338.0397,338.5466,338.0397,338.5466,403.0
2021-07-22 11:50:00,347.17,347.41,346.88,346.98,1499.0,338.4393,338.6733,338.1566,338.2541,1499.0
2021-07-22 11:55:00,347.18,347.92,346.91,347.69,6182.0,338.4491,339.1705,338.1859,338.9463,6182.0
2021-07-22 12:00:00,347.44,347.71,347.31,347.65,1885.0,338.7026,338.9658,338.5758,338.9073,1885.0
2021-07-22 12:05:00,347.87,347.87,347.75,347.75,200.0,339.1217,339.1217,339.0048,339.0048,200.0
2021-07-22 12:10:00,348.04,348.04,348.04,348.04,100.0,339.2875,339.2875,339.2875,339.2875,100.0
2021-07-22 12:15:00,347.9,348.02,347.77,347.82,1677.0,339.151,339.268,339.0243,339.073,1677.0
2021-07-22 12:20:00,347.82,347.82,347.82,347.82,0.0,339.073,339.073,339.073,339.073,0.0
2021-07-22 12:25:00,348.34,348.44,348.34,348.44,201.0,339.5799,339.6774,339.5799,339.6774,201.0
2021-07-22 12:30:00,348.8,348.86,348.78,348.86,602.0,340.0284,340.0868,340.0089,340.0868,602.0
2021-07-22 12:35:00,348.89,348.89,348.89,348.89,101.0,340.1161,340.1161,340.1161,340.1161,101.0
2021-07-22 12:40:00,348.89,348.89,348.89,348.89,0.0,340.1161,340.1161,340.1161,340.1161,0.0
2021-07-22 12:45:00,349.33,349.33,349.14,349.14,458.0,340.545,340.545,340.3598,340.3598,458.0
2021-07-22 12:50:00,349.26,349.52,349.26,349.52,832.0,340.4768,340.7302,340.4768,340.7302,832.0
2021-07-22 12:55:00,349.73,350.17,349.73,350.1,927.0,340.935,341.3639,340.935,341.2957,927.0
2021-07-22 13:00:00,350.03,350.3,349.78,350.3,600.0,341.2274,341.4906,340.9837,341.4906,600.0
2021-07-22 13:05:00,350.21,350.21,350.12,350.17,404.0,341.4029,341.4029,341.3152,341.3639,404.0
2021-07-22 13:10:00,350.38,350.38,350.37,350.38,100.0,341.5686,341.5686,341.5589,341.5686,100.0
2021-07-22 13:15:00,349.97,349.97,349.73,349.73,828.0,341.1689,341.1689,340.935,340.935,828.0
2021-07-22 13:20:00,349.63,349.75,349.56,349.75,311.0,340.8375,340.9545,340.7692,340.9545,311.0
2021-07-22 13:25:00,349.75,349.75,349.75,349.75,0.0,340.9545,340.9545,340.9545,340.9545,0.0
2021-07-22 13:30:00,349.99,349.99,349.63,349.63,304.0,341.1884,341.1884,340.8375,340.8375,304.0
2021-07-22 13:35:00,349.87,349.87,349.77,349.77,200.0,341.0714,341.0714,340.974,340.974,200.0
2021-07-22 13:40:00,349.96,349.96,349.96,349.96,100.0,341.1592,341.1592,341.1592,341.1592,100.0
2021-07-22 13:45:00,349.77,349.77,349.68,349.68,300.0,340.974,340.974,340.8862,340.8862,300.0
2021-07-22 13:50:00,349.85,350.08,349.85,349.89,402.0,341.0519,341.2762,341.0519,341.0909,402.0
2021-07-22 13:55:00,350.05,350.06,349.88,349.89,632.0,341.2469,341.2567,341.0812,341.0909,632.0
2021-07-22 14:00:00,349.89,349.89,349.89,349.89,0.0,341.0909,341.0909,341.0909,341.0909,0.0
2021-07-22 14:05:00,350.39,350.4,350.12,350.33,910.0,341.5784,341.5881,341.3152,341.5199,910.0
2021-07-22 14:10:00,350.41,350.84,350.33,350.61,2175.0,341.5979,342.017,341.5199,341.7928,2175.0
2021-07-22 14:15:00,350.73,350.89,350.61,350.89,700.0,341.9098,342.0658,341.7928,342.0658,700.0
2021-07-22 14:20:00,350.91,350.92,350.81,350.84,700.0,342.0853,342.095,341.9878,342.017,700.0
2021-07-22 14:25:00,351.28,351.29,351.28,351.29,201.0,342.446,342.4557,342.446,342.4557,201.0
2021-07-22 14:30:00,351.21,351.36,351.04,351.04,500.0,342.3777,342.524,342.212,342.212,500.0
2021-07-22 14:35:00,351.17,351.28,351.01,351.06,1051.0,342.3388,342.446,342.1828,342.2315,1051.0
2021-07-22 14:40:00,351.17,351.17,350.98,350.98,200.0,342.3388,342.3388,342.1535,342.1535,200.0
2021-07-22 14:45:00,351.09,351.09,350.9,350.9,381.0,342.2608,342.2608,342.0755,342.0755,381.0
2021-07-22 14:50:00,351.11,351.17,350.79,350.9,810.0,342.2803,342.3388,341.9683,342.0755,810.0
2021-07-22 14:55:00,350.9,350.9,350.9,350.9,0.0,342.0755,342.0755,342.0755,342.0755,0.0
2021-07-22 15:00:00,350.97,351.25,350.96,351.25,337.0,342.1438,342.4167,342.134,342.4167,337.0
2021-07-22 15:05:00,351.25,351.26,350.99,351.05,600.0,342.4167,342.4265,342.1633,342.2218,600.0
2021-07-22 15:10:00,351.06,351.1,351.05,351.1,300.0,342.2315,342.2705,342.2218,342.2705,300.0
2021-07-22 15:15:00,350.8,351.11,350.8,351.11,1400.0,341.9781,342.2803,341.9781,342.2803,1400.0
2021-07-22 15:20:00,351.17,351.17,351.05,351.05,200.0,342.3388,342.3388,342.2218,342.2218,200.0
2021-07-22 15:25:00,350.6,350.6,350.6,350.6,100.0,341.7831,341.7831,341.7831,341.7831,100.0
2021-07-22 15:30:00,350.45,350.59,350.35,350.59,641.0,341.6369,341.7733,341.5394,341.7733,641.0
2021-07-22 15:35:00,350.54,350.54,350.3,350.33,1103.0,341.7246,341.7246,341.4906,341.5199,1103.0
2021-07-22 15:40:00,350.3,350.64,350.3,350.57,1700.0,341.4906,341.8221,341.4906,341.7538,1700.0
2021-07-22 15:45:00,350.94,351.06,350.88,351.06,440.0,342.1145,342.2315,342.056,342.2315,440.0
2021-07-22 15:50:00,351.1,351.85,350.81,351.79,3573.0,342.2705,343.0016,341.9878,342.9432,3573.0
2021-07-22 15:55:00,351.86,351.86,350.6,350.6,12765.0,343.0114,343.0114,341.7831,341.7831,12765.0
2021-07-23 09:30:00,353.57,353.74,352.1,353.74,3080.0,344.6784,344.8441,343.2454,344.8441,3080.0
2021-07-23 09:35:00,353.74,353.74,353.74,353.74,0.0,344.8441,344.8441,344.8441,344.8441,0.0
2021-07-23 09:40:00,352.6,354.06,352.6,354.0,1000.0,343.7328,345.1561,343.7328,345.0976,1000.0
2021-07-23 09:45:00,354.15,354.2,353.4,353.4,900.0,345.2438,345.2926,344.5127,344.5127,900.0
2021-07-23 09:50:00,353.08,353.08,352.44,352.44,200.0,344.2007,344.2007,343.5768,343.5768,200.0
2021-07-23 09:55:00,351.1,352.39,351.1,352.39,645.0,342.2705,343.5281,342.2705,343.5281,645.0
2021-07-23 10:00:00,351.61,352.44,351.61,352.23,736.0,342.7677,343.5768,342.7677,343.3721,736.0
2021-07-23 10:05:00,352.21,353.02,352.21,352.38,300.0,343.3526,344.1422,343.3526,343.5183,300.0
2021-07-23 10:10:00,351.99,351.99,351.85,351.99,800.0,343.1381,343.1381,343.0016,343.1381,800.0
2021-07-23 10:15:00,351.59,351.59,351.28,351.28,1300.0,342.7482,342.7482,342.446,342.446,1300.0
2021-07-23 10:20:00,351.34,351.76,351.06,351.75,870.0,342.5045,342.9139,342.2315,342.9042,870.0
2021-07-23 10:25:00,351.6,352.36,351.6,352.36,308.0,342.7579,343.4988,342.7579,343.4988,308.0
2021-07-23 10:30:00,352.03,352.03,351.81,351.92,1239.0,343.1771,343.1771,342.9627,343.0699,1239.0
2021-07-23 10:35:00,352.14,353.15,352.12,353.15,2765.0,343.2844,344.269,343.2649,344.269,2765.0
2021-07-23 10:40:00,353.27,354.39,353.27,354.38,1300.0,344.3859,345.4778,344.3859,345.468,1300.0
2021-07-23 10:45:00,354.73,354.92,354.36,354.92,1307.0,345.8092,345.9944,345.4485,345.9944,1307.0
2021-07-23 10:50:00,355.39,355.59,355.26,355.26,500.0,346.4526,346.6476,346.3259,346.3259,500.0
2021-07-23 10:55:00,355.35,355.35,355.35,355.35,100.0,346.4136,346.4136,346.4136,346.4136,100.0
2021-07-23 11:00:00,355.25,355.49,355.25,355.49,212.0,346.3161,346.5501,346.3161,346.5501,212.0
2021-07-23 11:05:00,355.49,355.74,355.44,355.74,300.0,346.5501,346.7938,346.5014,346.7938,300.0
2021-07-23 11:10:00,355.58,355.86,355.44,355.82,1600.0,346.6378,346.9108,346.5014,346.8718,1600.0
2021-07-23 11:15:00,355.82,356.1,355.67,356.1,652.0,346.8718,347.1448,346.7256,347.1448,652.0
2021-07-23 11:20:00,355.81,356.03,355.8,356.03,500.0,346.8621,347.0765,346.8523,347.0765,500.0
2021-07-23 11:25:00,355.92,355.99,355.92,355.99,211.0,346.9693,347.0375,346.9693,347.0375,211.0
2021-07-23 11:30:00,356.01,356.01,355.26,355.26,900.0,347.057,347.057,346.3259,346.3259,900.0
2021-07-23 11:35:00,355.58,355.65,355.58,355.63,400.0,346.6378,346.7061,346.6378,346.6866,400.0
2021-07-23 11:40:00,355.66,355.66,355.29,355.29,300.0,346.7158,346.7158,346.3551,346.3551,300.0
2021-07-23 11:45:00,354.84,354.94,354.84,354.94,200.0,345.9165,346.0139,345.9165,346.0139,200.0
2021-07-23 11:50:00,355.0,355.01,354.7,354.7,300.0,346.0724,346.0822,345.78,345.78,300.0
2021-07-23 11:55:00,354.75,354.97,354.48,354.48,600.0,345.8287,346.0432,345.5655,345.5655,600.0
2021-07-23 12:00:00,354.15,354.15,353.95,353.95,784.0,345.2438,345.2438,345.0488,345.0488,784.0
2021-07-23 12:05:00,354.24,354.32,354.24,354.32,421.0,345.3315,345.4095,345.3315,345.4095,421.0
2021-07-23 12:10:00,354.79,354.94,354.79,354.94,200.0,345.8677,346.0139,345.8677,346.0139,200.0
2021-07-23 12:15:00,355.1,355.13,354.55,354.55,1005.0,346.1699,346.1992,345.6337,345.6337,1005.0
2021-07-23 12:20:00,354.55,354.55,354.55,354.55,0.0,345.6337,345.6337,345.6337,345.6337,0.0
2021-07-23 12:25:00,354.3,354.37,354.3,354.37,249.0,345.39,345.4583,345.39,345.4583,249.0
2021-07-23 12:30:00,354.38,354.38,354.18,354.19,200.0,345.468,345.468,345.2731,345.2828,200.0
2021-07-23 12:35:00,354.4,354.42,354.15,354.42,400.0,345.4875,345.507,345.2438,345.507,400.0
2021-07-23 12:40:00,354.36,354.55,354.08,354.55,600.0,345.4485,345.6337,345.1756,345.6337,600.0
2021-07-23 12:45:00,354.83,354.83,354.83,354.83,100.0,345.9067,345.9067,345.9067,345.9067,100.0
2021-07-23 12:50:00,355.26,355.26,355.26,355.26,100.0,346.3259,346.3259,346.3259,346.3259,100.0
2021-07-23 12:55:00,355.03,355.03,354.91,354.91,200.0,346.1017,346.1017,345.9847,345.9847,200.0
2021-07-23 13:00:00,355.33,355.45,355.33,355.38,613.0,346.3941,346.5111,346.3941,346.4429,613.0
2021-07-23 13:05:00,355.29,355.42,355.26,355.4,407.0,346.3551,346.4819,346.3259,346.4624,407.0
2021-07-23 13:10:00,355.58,355.9,355.58,355.76,600.0,346.6378,346.9498,346.6378,346.8133,600.0
2021-07-23 13:15:00,355.81,355.96,355.81,355.96,500.0,346.8621,347.0083,346.8621,347.0083,500.0
2021-07-23 13:20:00,355.8,355.8,355.74,355.8,901.0,346.8523,346.8523,346.7938,346.8523,901.0
2021-07-23 13:25:00,355.86,355.92,355.86,355.92,500.0,346.9108,346.9693,346.9108,346.9693,500.0
2021-07-23 13:30:00,355.68,355.68,355.38,355.38,500.0,346.7353,346.7353,346.4429,346.4429,500.0
2021-07-23 13:35:00,355.54,356.0,355.54,355.79,1150.0,346.5989,347.0473,346.5989,346.8426,1150.0
2021-07-23 13:40:00,355.98,356.06,355.98,356.06,300.0,347.0278,347.1058,347.0278,347.1058,300.0
2021-07-23 13:45:00,355.92,356.12,355.86,355.87,400.0,346.9693,347.1643,346.9108,346.9206,400.0
2021-07-23 13:50:00,356.06,356.08,355.92,355.92,400.0,347.1058,347.1253,346.9693,346.9693,400.0
2021-07-23 13:55:00,356.09,356.32,356.09,356.32,300.0,347.135,347.3592,347.135,347.3592,300.0
2021-07-23 14:00:00,356.23,356.32,356.22,356.32,200.0,347.2715,347.3592,347.2618,347.3592,200.0
2021-07-23 14:05:00,356.39,356.39,356.15,356.3,800.0,347.4275,347.4275,347.1935,347.3397,800.0
2021-07-23 14:10:00,356.16,356.16,356.16,356.16,100.0,347.2033,347.2033,347.2033,347.2033,100.0
2021-07-23 14:15:00,356.07,356.15,355.83,355.83,400.0,347.1155,347.1935,346.8816,346.8816,400.0
2021-07-23 14:20:00,355.81,355.83,355.45,355.46,800.0,346.8621,346.8816,346.5111,346.5209,800.0
2021-07-23 14:25:00,355.41,355.7,355.41,355.7,700.0,346.4721,346.7548,346.4721,346.7548,700.0
2021-07-23 14:30:00,355.87,356.19,355.84,356.19,800.0,346.9206,347.2325,346.8913,347.2325,800.0
2021-07-23 14:35:00,355.93,356.12,355.93,356.06,839.0,346.979,347.1643,346.979,347.1058,839.0
2021-07-23 14:40:00,355.94,356.12,355.94,356.12,502.0,346.9888,347.1643,346.9888,347.1643,502.0
2021-07-23 14:45:00,355.79,355.8,355.38,355.38,1611.0,346.8426,346.8523,346.4429,346.4429,1611.0
2021-07-23 14:50:00,355.38,355.59,355.36,355.37,700.0,346.4429,346.6476,346.4234,346.4331,700.0
2021-07-23 14:55:00,355.08,355.13,354.93,354.93,400.0,346.1504,346.1992,346.0042,346.0042,400.0
2021-07-23 15:00:00,354.76,355.09,354.75,355.09,1235.0,345.8385,346.1602,345.8287,346.1602,1235.0
2021-07-23 15:05:00,354.99,354.99,354.44,354.59,1455.0,346.0627,346.0627,345.5265,345.6727,1455.0
2021-07-23 15:10:00,354.34,354.36,354.08,354.22,886.0,345.429,345.4485,345.1756,345.312,886.0
2021-07-23 15:15:00,354.08,354.65,354.08,354.59,1101.0,345.1756,345.7312,345.1756,345.6727,1101.0
2021-07-23 15:20:00,354.36,354.51,354.07,354.51,796.0,345.4485,345.5948,345.1658,345.5948,796.0
2021-07-23 15:25:00,354.23,354.4,354.08,354.35,767.0,345.3218,345.4875,345.1756,345.4388,767.0
2021-07-23 15:30:00,354.67,354.99,354.67,354.9,1500.0,345.7507,346.0627,345.7507,345.9749,1500.0
2021-07-23 15:35:00,354.67,355.29,354.59,355.29,2300.0,345.7507,346.3551,345.6727,346.3551,2300.0
2021-07-23 15:40:00,355.21,355.43,355.06,355.36,2199.0,346.2772,346.4916,346.1309,346.4234,2199.0
2021-07-23 15:45:00,355.48,355.73,355.33,355.41,1801.0,346.5404,346.7841,346.3941,346.4721,1801.0
2021-07-23 15:50:00,355.48,356.08,355.48,355.91,7433.0,346.5404,347.1253,346.5404,346.9595,7433.0
2021-07-23 15:55:00,356.1,356.39,355.46,356.1,33504.0,347.1448,347.4275,346.5209,347.1448,33504.0
2021-07-26 09:30:00,356.79,358.48,356.78,358.36,3124.0,347.8174,349.4649,347.8077,349.3479,3124.0
2021-07-26 09:35:00,355.89,355.89,355.89,355.89,100.0,346.9401,346.9401,346.9401,346.9401,100.0
2021-07-26 09:40:00,355.62,355.62,354.69,354.69,400.0,346.6768,346.6768,345.7702,345.7702,400.0
2021-07-26 09:45:00,353.38,354.41,353.05,353.05,450.0,344.4932,345.4973,344.1715,344.1715,450.0
2021-07-26 09:50:00,353.96,357.08,353.96,356.33,2725.0,345.0586,348.1001,345.0586,347.369,2725.0
2021-07-26 09:55:00,355.44,355.8,355.26,355.8,600.0,346.5014,346.8523,346.3259,346.8523,600.0
2021-07-26 10:00:00,355.82,356.67,355.69,355.91,2146.0,346.8718,347.7004,346.7451,346.9595,2146.0
2021-07-26 10:05:00,355.91,355.91,355.91,355.91,0.0,346.9595,346.9595,346.9595,346.9595,0.0
2021-07-26 10:10:00,354.83,354.96,353.97,354.02,1732.0,345.9067,346.0334,345.0683,345.1171,1732.0
2021-07-26 10:15:00,353.87,355.84,353.87,355.84,1700.0,344.9709,346.8913,344.9709,346.8913,1700.0
2021-07-26 10:20:00,355.53,356.15,355.33,355.33,833.0,346.5891,347.1935,346.3941,346.3941,833.0
2021-07-26 10:25:00,354.1,354.54,354.1,354.54,450.0,345.1951,345.624,345.1951,345.624,450.0
2021-07-26 10:30:00,354.45,354.45,354.06,354.06,200.0,345.5363,345.5363,345.1561,345.1561,200.0
2021-07-26 10:35:00,352.53,353.07,352.46,353.07,1733.0,343.6645,344.191,343.5963,344.191,1733.0
2021-07-26 10:40:00,353.35,353.35,353.35,353.35,100.0,344.4639,344.4639,344.4639,344.4639,100.0
2021-07-26 10:45:00,353.4,354.29,353.4,354.13,500.0,344.5127,345.3803,344.5127,345.2243,500.0
2021-07-26 10:50:00,354.13,354.13,354.13,354.13,0.0,345.2243,345.2243,345.2243,345.2243,0.0
2021-07-26 10:55:00,354.09,354.4,353.95,354.03,1200.0,345.1853,345.4875,345.0488,345.1268,1200.0
2021-07-26 11:00:00,353.55,355.24,353.55,355.24,1900.0,344.6589,346.3064,344.6589,346.3064,1900.0
2021-07-26 11:05:00,355.27,355.57,355.09,355.1,1400.0,346.3356,346.6281,346.1602,346.1699,1400.0
2021-07-26 11:10:00,354.37,354.55,354.36,354.55,300.0,345.4583,345.6337,345.4485,345.6337,300.0
2021-07-26 11:15:00,354.61,354.7,354.6,354.7,200.0,345.6922,345.78,345.6825,345.78,200.0
2021-07-26 11:20:00,354.72,354.72,354.72,354.72,100.0,345.7995,345.7995,345.7995,345.7995,100.0
2021-07-26 11:25:00,354.56,354.83,354.56,354.83,300.0,345.6435,345.9067,345.6435,345.9067,300.0
2021-07-26 11:30:00,354.48,354.71,354.48,354.58,700.0,345.5655,345.7897,345.5655,345.663,700.0
2021-07-26 11:35:00,354.64,354.64,354.37,354.37,200.0,345.7215,345.7215,345.4583,345.4583,200.0
2021-07-26 11:40:00,354.5,354.98,354.46,354.5,1200.0,345.585,346.0529,345.546,345.585,1200.0
2021-07-26 11:45:00,354.38,354.38,354.14,354.14,300.0,345.468,345.468,345.2341,345.2341,300.0
2021-07-26 11:50:00,354.09,354.44,354.09,354.44,400.0,345.1853,345.5265,345.1853,345.5265,400.0
2021-07-26 11:55:00,354.44,354.51,353.94,353.94,600.0,345.5265,345.5948,345.0391,345.0391,600.0
2021-07-26 12:00:00,353.79,354.03,353.59,354.03,1500.0,344.8929,345.1268,344.6979,345.1268,1500.0
2021-07-26 12:05:00,353.92,353.92,353.68,353.69,900.0,345.0196,345.0196,344.7856,344.7954,900.0
2021-07-26 12:10:00,353.95,354.11,353.86,353.86,700.0,345.0488,345.2048,344.9611,344.9611,700.0
2021-07-26 12:15:00,353.49,353.78,353.37,353.49,6150.0,344.6004,344.8831,344.4834,344.6004,6150.0
2021-07-26 12:20:00,353.44,354.08,353.38,353.83,1089.0,344.5517,345.1756,344.4932,344.9319,1089.0
2021-07-26 12:25:00,353.89,353.89,353.86,353.87,300.0,344.9903,344.9903,344.9611,344.9709,300.0
2021-07-26 12:30:00,353.87,353.87,353.28,353.29,900.0,344.9709,344.9709,344.3957,344.4054,900.0
2021-07-26 12:35:00,353.45,354.22,353.45,354.16,800.0,344.5614,345.312,344.5614,345.2536,800.0
2021-07-26 12:40:00,354.16,354.16,354.16,354.16,0.0,345.2536,345.2536,345.2536,345.2536,0.0
2021-07-26 12:45:00,354.06,354.06,354.06,354.06,100.0,345.1561,345.1561,345.1561,345.1561,100.0
2021-07-26 12:50:00,353.92,353.92,353.6,353.6,300.0,345.0196,345.0196,344.7076,344.7076,300.0
2021-07-26 12:55:00,353.81,353.89,353.75,353.89,700.0,344.9124,344.9903,344.8539,344.9903,700.0
2021-07-26 13:00:00,353.94,353.94,353.78,353.78,200.0,345.0391,345.0391,344.8831,344.8831,200.0
2021-07-26 13:05:00,353.57,353.81,353.57,353.81,400.0,344.6784,344.9124,344.6784,344.9124,400.0
2021-07-26 13:10:00,353.82,353.82,353.16,353.46,500.0,344.9221,344.9221,344.2787,344.5712,500.0
2021-07-26 13:15:00,353.38,353.38,353.37,353.38,100.0,344.4932,344.4932,344.4834,344.4932,100.0
2021-07-26 13:20:00,353.46,353.59,353.46,353.51,500.0,344.5712,344.6979,344.5712,344.6199,500.0
2021-07-26 13:25:00,353.28,353.28,353.26,353.26,200.0,344.3957,344.3957,344.3762,344.3762,200.0
2021-07-26 13:30:00,353.3,353.3,353.0,353.0,283.0,344.4152,344.4152,344.1227,344.1227,283.0
2021-07-26 13:35:00,353.08,353.34,353.08,353.34,1040.0,344.2007,344.4542,344.2007,344.4542,1040.0
2021-07-26 13:40:00,353.34,353.53,353.33,353.48,601.0,344.4542,344.6394,344.4444,344.5907,601.0
2021-07-26 13:45:00,353.3,353.5,353.29,353.34,900.0,344.4152,344.6102,344.4054,344.4542,900.0
2021-07-26 13:50:00,353.19,353.23,353.19,353.23,200.0,344.308,344.3469,344.308,344.3469,200.0
2021-07-26 13:55:00,353.2,353.25,353.2,353.25,301.0,344.3177,344.3664,344.3177,344.3664,301.0
2021-07-26 14:00:00,353.47,353.6,353.01,353.01,900.0,344.5809,344.7076,344.1325,344.1325,900.0
2021-07-26 14:05:00,353.08,353.41,353.08,353.32,894.0,344.2007,344.5224,344.2007,344.4347,894.0
2021-07-26 14:10:00,353.24,353.42,353.24,353.26,600.0,344.3567,344.5322,344.3567,344.3762,600.0
2021-07-26 14:15:00,353.13,353.59,353.13,353.59,817.0,344.2495,344.6979,344.2495,344.6979,817.0
2021-07-26 14:20:00,353.47,353.72,353.34,353.72,600.0,344.5809,344.8246,344.4542,344.8246,600.0
2021-07-26 14:25:00,353.52,353.72,353.52,353.72,400.0,344.6297,344.8246,344.6297,344.8246,400.0
2021-07-26 14:30:00,353.59,353.8,353.52,353.8,500.0,344.6979,344.9026,344.6297,344.9026,500.0
2021-07-26 14:35:00,353.74,353.88,353.67,353.68,600.0,344.8441,344.9806,344.7759,344.7856,600.0
2021-07-26 14:40:00,353.72,353.76,353.67,353.67,400.0,344.8246,344.8636,344.7759,344.7759,400.0
2021-07-26 14:45:00,353.79,353.9,353.71,353.9,600.0,344.8929,345.0001,344.8149,345.0001,600.0
2021-07-26 14:50:00,353.8,353.8,353.7,353.71,300.0,344.9026,344.9026,344.8051,344.8149,300.0
2021-07-26 14:55:00,353.56,353.56,353.48,353.48,200.0,344.6686,344.6686,344.5907,344.5907,200.0
2021-07-26 15:00:00,353.46,353.59,353.28,353.28,695.0,344.5712,344.6979,344.3957,344.3957,695.0
2021-07-26 15:05:00,353.15,353.26,353.02,353.15,1850.0,344.269,344.3762,344.1422,344.269,1850.0
2021-07-26 15:10:00,353.17,353.17,353.17,353.17,100.0,344.2885,344.2885,344.2885,344.2885,100.0
2021-07-26 15:15:00,353.13,353.62,353.13,353.62,1606.0,344.2495,344.7271,344.2495,344.7271,1606.0
2021-07-26 15:20:00,353.47,353.59,353.34,353.59,935.0,344.5809,344.6979,344.4542,344.6979,935.0
2021-07-26 15:25:00,353.63,353.64,353.51,353.6,1067.0,344.7369,344.7466,344.6199,344.7076,1067.0
2021-07-26 15:30:00,353.64,353.72,353.47,353.59,2700.0,344.7466,344.8246,344.5809,344.6979,2700.0
2021-07-26 15:35:00,353.67,353.76,353.5,353.52,1200.0,344.7759,344.8636,344.6102,344.6297,1200.0
2021-07-26 15:40:00,353.55,353.55,353.25,353.33,3240.0,344.6589,344.6589,344.3664,344.4444,3240.0
2021-07-26 15:45:00,353.28,353.28,352.56,352.69,3702.0,344.3957,344.3957,343.6938,343.8205,3702.0
2021-07-26 15:50:00,352.77,352.94,352.58,352.87,7134.0,343.8985,344.0642,343.7133,343.996,7134.0
2021-07-26 15:55:00,352.8,353.2,352.57,352.79,19296.0,343.9278,344.3177,343.7035,343.918,19296.0
2021-07-27 09:30:00,349.28,349.97,346.52,346.9,4390.0,340.4963,341.1689,337.8057,338.1761,4390.0
2021-07-27 09:35:00,347.33,347.33,345.51,345.72,3100.0,338.5953,338.5953,336.8211,337.0258,3100.0
2021-07-27 09:40:00,346.09,346.94,345.52,346.77,800.0,337.3865,338.2151,336.8308,338.0494,800.0
2021-07-27 09:45:00,347.19,349.75,347.19,349.5,1200.0,338.4588,340.9545,338.4588,340.7107,1200.0
2021-07-27 09:50:00,349.74,349.74,348.33,348.33,900.0,340.9447,340.9447,339.5702,339.5702,900.0
2021-07-27 09:55:00,348.36,349.28,348.13,349.28,1943.0,339.5994,340.4963,339.3752,340.4963,1943.0
2021-07-27 10:00:00,349.83,350.48,349.83,350.23,1903.0,341.0324,341.6661,341.0324,341.4224,1903.0
2021-07-27 10:05:00,350.21,350.24,349.89,349.89,1450.0,341.4029,341.4321,341.0909,341.0909,1450.0
2021-07-27 10:10:00,349.76,349.76,348.99,349.73,2115.0,340.9642,340.9642,340.2136,340.935,2115.0
2021-07-27 10:15:00,349.73,350.27,349.73,350.09,1700.0,340.935,341.4614,340.935,341.2859,1700.0
2021-07-27 10:20:00,350.23,350.24,350.07,350.07,585.0,341.4224,341.4321,341.2664,341.2664,585.0
2021-07-27 10:25:00,350.11,351.24,350.0,351.19,3770.0,341.3054,342.407,341.1982,342.3582,3770.0
2021-07-27 10:30:00,350.98,352.4,350.97,351.96,1100.0,342.1535,343.5378,342.1438,343.1089,1100.0
2021-07-27 10:35:00,351.9,352.61,351.9,352.13,2700.0,343.0504,343.7425,343.0504,343.2746,2700.0
2021-07-27 10:40:00,352.5,353.46,352.49,352.94,800.0,343.6353,344.5712,343.6256,344.0642,800.0
2021-07-27 10:45:00,352.7,352.73,351.94,352.56,1200.0,343.8303,343.8595,343.0894,343.6938,1200.0
2021-07-27 10:50:00,353.05,353.61,353.05,353.61,300.0,344.1715,344.7174,344.1715,344.7174,300.0
2021-07-27 10:55:00,353.77,353.77,353.33,353.39,803.0,344.8734,344.8734,344.4444,344.5029,803.0
2021-07-27 11:00:00,353.7,353.98,353.24,353.98,400.0,344.8051,345.0781,344.3567,345.0781,400.0
2021-07-27 11:05:00,353.63,353.63,353.49,353.49,800.0,344.7369,344.7369,344.6004,344.6004,800.0
2021-07-27 11:10:00,353.48,353.89,352.72,353.2,800.0,344.5907,344.9903,343.8498,344.3177,800.0
2021-07-27 11:15:00,353.11,353.28,352.77,352.77,400.0,344.23,344.3957,343.8985,343.8985,400.0
2021-07-27 11:20:00,352.77,352.77,352.77,352.77,0.0,343.8985,343.8985,343.8985,343.8985,0.0
2021-07-27 11:25:00,352.51,352.51,352.21,352.21,300.0,343.6451,343.6451,343.3526,343.3526,300.0
2021-07-27 11:30:00,352.19,352.27,351.83,352.27,1751.0,343.3331,343.4111,342.9822,343.4111,1751.0
2021-07-27 11:35:00,352.14,352.34,350.76,351.03,895.0,343.2844,343.4793,341.9391,342.2023,895.0
2021-07-27 11:40:00,351.34,351.52,351.34,351.52,200.0,342.5045,342.6799,342.5045,342.6799,200.0
2021-07-27 11:45:00,351.68,352.13,351.41,352.13,617.0,342.8359,343.2746,342.5727,343.2746,617.0
2021-07-27 11:50:00,352.09,352.36,351.89,352.36,1200.0,343.2356,343.4988,343.0406,343.4988,1200.0
2021-07-27 11:55:00,352.11,352.19,352.11,352.13,408.0,343.2551,343.3331,343.2551,343.2746,408.0
2021-07-27 12:00:00,351.79,351.79,351.01,351.58,600.0,342.9432,342.9432,342.1828,342.7384,600.0
2021-07-27 12:05:00,351.02,351.02,350.76,350.76,201.0,342.1925,342.1925,341.9391,341.9391,201.0
2021-07-27 12:10:00,350.16,350.39,350.16,350.22,2801.0,341.3541,341.5784,341.3541,341.4126,2801.0
2021-07-27 12:15:00,350.71,350.78,350.47,350.78,702.0,341.8903,341.9586,341.6564,341.9586,702.0
2021-07-27 12:20:00,351.07,351.07,351.0,351.0,262.0,342.2413,342.2413,342.173,342.173,262.0
2021-07-27 12:25:00,350.76,351.55,350.76,351.41,1131.0,341.9391,342.7092,341.9391,342.5727,1131.0
2021-07-27 12:30:00,351.4,351.48,351.07,351.48,600.0,342.563,342.641,342.2413,342.641,600.0
2021-07-27 12:35:00,351.39,351.89,351.38,351.89,769.0,342.5532,343.0406,342.5435,343.0406,769.0
2021-07-27 12:40:00,351.9,351.9,351.9,351.9,100.0,343.0504,343.0504,343.0504,343.0504,100.0
2021-07-27 12:45:00,352.58,352.59,352.04,352.07,1400.0,343.7133,343.723,343.1869,343.2161,1400.0
2021-07-27 12:50:00,352.12,352.37,352.12,352.19,1321.0,343.2649,343.5086,343.2649,343.3331,1321.0
2021-07-27 12:55:00,352.13,352.32,352.13,352.32,700.0,343.2746,343.4598,343.2746,343.4598,700.0
2021-07-27 13:00:00,352.35,352.38,351.89,352.31,2100.0,343.4891,343.5183,343.0406,343.4501,2100.0
2021-07-27 13:05:00,352.19,352.79,352.19,352.46,600.0,343.3331,343.918,343.3331,343.5963,600.0
2021-07-27 13:10:00,352.63,352.63,352.56,352.59,1500.0,343.762,343.762,343.6938,343.723,1500.0
2021-07-27 13:15:00,352.35,352.45,352.35,352.45,533.0,343.4891,343.5866,343.4891,343.5866,533.0
2021-07-27 13:20:00,352.88,352.88,352.39,352.39,1121.0,344.0057,344.0057,343.5281,343.5281,1121.0
2021-07-27 13:25:00,352.25,352.39,351.88,351.88,1601.0,343.3916,343.5281,343.0309,343.0309,1601.0
2021-07-27 13:30:00,351.99,351.99,351.67,351.9,2913.0,343.1381,343.1381,342.8262,343.0504,2913.0
2021-07-27 13:35:00,351.99,352.07,351.82,351.97,3380.0,343.1381,343.2161,342.9724,343.1186,3380.0
2021-07-27 13:40:00,352.01,352.01,351.93,352.0,645.0,343.1576,343.1576,343.0796,343.1479,645.0
2021-07-27 13:45:00,351.66,352.37,351.66,351.98,1045.0,342.8164,343.5086,342.8164,343.1284,1045.0
2021-07-27 13:50:00,352.02,352.42,352.02,352.08,566.0,343.1674,343.5573,343.1674,343.2259,566.0
2021-07-27 13:55:00,352.22,352.22,351.84,351.88,600.0,343.3623,343.3623,342.9919,343.0309,600.0
2021-07-27 14:00:00,351.49,351.85,351.47,351.52,1625.0,342.6507,343.0016,342.6312,342.6799,1625.0
2021-07-27 14:05:00,351.58,351.58,351.44,351.44,400.0,342.7384,342.7384,342.602,342.602,400.0
2021-07-27 14:10:00,351.56,351.93,351.45,351.93,1424.0,342.7189,343.0796,342.6117,343.0796,1424.0
2021-07-27 14:15:00,352.06,352.13,352.06,352.13,300.0,343.2064,343.2746,343.2064,343.2746,300.0
2021-07-27 14:20:00,351.9,352.06,351.89,351.94,1000.0,343.0504,343.2064,343.0406,343.0894,1000.0
2021-07-27 14:25:00,352.23,352.72,352.23,352.72,2000.0,343.3721,343.8498,343.3721,343.8498,2000.0
2021-07-27 14:30:00,352.76,353.07,352.7,353.06,4512.0,343.8888,344.191,343.8303,344.1812,4512.0
2021-07-27 14:35:00,353.2,353.42,353.13,353.29,944.0,344.3177,344.5322,344.2495,344.4054,944.0
2021-07-27 14:40:00,353.28,353.28,353.03,353.04,300.0,344.3957,344.3957,344.152,344.1617,300.0
2021-07-27 14:45:00,353.1,353.82,352.99,353.49,1300.0,344.2202,344.9221,344.113,344.6004,1300.0
2021-07-27 14:50:00,353.54,353.63,353.35,353.35,4080.0,344.6491,344.7369,344.4639,344.4639,4080.0
2021-07-27 14:55:00,353.36,353.42,353.32,353.42,616.0,344.4737,344.5322,344.4347,344.5322,616.0
2021-07-27 15:00:00,353.44,354.0,353.44,353.85,2357.0,344.5517,345.0976,344.5517,344.9514,2357.0
2021-07-27 15:05:00,353.73,353.73,352.84,352.86,902.0,344.8344,344.8344,343.9668,343.9862,902.0
2021-07-27 15:10:00,352.41,352.8,352.41,352.8,689.0,343.5476,343.9278,343.5476,343.9278,689.0
2021-07-27 15:15:00,352.62,352.62,352.48,352.56,506.0,343.7523,343.7523,343.6158,343.6938,506.0
2021-07-27 15:20:00,352.42,352.42,352.2,352.26,1298.0,343.5573,343.5573,343.3428,343.4013,1298.0
2021-07-27 15:25:00,352.04,352.55,352.04,352.55,821.0,343.1869,343.684,343.1869,343.684,821.0
2021-07-27 15:30:00,352.43,352.55,352.17,352.17,1500.0,343.5671,343.684,343.3136,343.3136,1500.0
2021-07-27 15:35:00,352.33,352.54,352.19,352.54,700.0,343.4696,343.6743,343.3331,343.6743,700.0
2021-07-27 15:40:00,352.66,352.84,352.29,352.84,2201.0,343.7913,343.9668,343.4306,343.9668,2201.0
2021-07-27 15:45:00,352.9,353.01,352.1,352.42,4004.0,344.0252,344.1325,343.2454,343.5573,4004.0
2021-07-27 15:50:00,353.04,353.17,352.77,353.14,4246.0,344.1617,344.2885,343.8985,344.2592,4246.0
2021-07-27 15:55:00,353.06,353.53,352.94,353.47,9690.0,344.1812,344.6394,344.0642,344.5809,9690.0
2021-07-28 09:30:00,354.96,354.96,353.99,353.99,1655.0,346.0334,346.0334,345.0878,345.0878,1655.0
2021-07-28 09:35:00,355.07,355.07,354.99,354.99,400.0,346.1407,346.1407,346.0627,346.0627,400.0
2021-07-28 09:40:00,355.15,355.37,354.96,355.09,1247.0,346.2187,346.4331,346.0334,346.1602,1247.0
2021-07-28 09:45:00,354.94,354.94,354.43,354.56,500.0,346.0139,346.0139,345.5168,345.6435,500.0
2021-07-28 09:50:00,354.14,354.14,353.4,353.4,1000.0,345.2341,345.2341,344.5127,344.5127,1000.0
2021-07-28 09:55:00,353.48,353.48,351.66,351.81,1050.0,344.5907,344.5907,342.8164,342.9627,1050.0
2021-07-28 10:00:00,351.91,351.91,351.58,351.78,620.0,343.0601,343.0601,342.7384,342.9334,620.0
2021-07-28 10:05:00,352.28,352.28,350.52,350.52,836.0,343.4208,343.4208,341.7051,341.7051,836.0
2021-07-28 10:10:00,350.36,350.76,350.17,350.51,900.0,341.5491,341.9391,341.3639,341.6953,900.0
2021-07-28 10:15:00,350.35,351.24,349.93,351.24,1049.0,341.5394,342.407,341.1299,342.407,1049.0
2021-07-28 10:20:00,351.38,351.58,351.3,351.42,1300.0,342.5435,342.7384,342.4655,342.5825,1300.0
2021-07-28 10:25:00,351.37,351.42,350.51,350.66,5400.0,342.5337,342.5825,341.6953,341.8416,5400.0
2021-07-28 10:30:00,350.66,350.92,349.65,350.35,7061.0,341.8416,342.095,340.857,341.5394,7061.0
2021-07-28 10:35:00,350.44,350.44,349.55,349.84,6365.0,341.6271,341.6271,340.7595,341.0422,6365.0
2021-07-28 10:40:00,349.26,351.36,349.25,351.36,4719.0,340.4768,342.524,340.467,342.524,4719.0
2021-07-28 10:45:00,351.72,352.39,351.67,352.11,1100.0,342.8749,343.5281,342.8262,343.2551,1100.0
2021-07-28 10:50:00,352.27,352.56,352.18,352.18,300.0,343.4111,343.6938,343.3234,343.3234,300.0
2021-07-28 10:55:00,352.64,355.62,352.64,354.45,12480.0,343.7718,346.6768,343.7718,345.5363,12480.0
2021-07-28 11:00:00,354.57,354.66,353.05,354.19,2225.0,345.6532,345.741,344.1715,345.2828,2225.0
2021-07-28 11:05:00,354.25,354.25,353.96,353.96,615.0,345.3413,345.3413,345.0586,345.0586,615.0
2021-07-28 11:10:00,354.38,356.07,354.31,356.06,3299.0,345.468,347.1155,345.3998,347.1058,3299.0
2021-07-28 11:15:00,355.85,356.07,355.31,355.78,3283.0,346.9011,347.1155,346.3746,346.8328,3283.0
2021-07-28 11:20:00,356.33,358.09,356.33,357.73,4250.0,347.369,349.0847,347.369,348.7338,4250.0
2021-07-28 11:25:00,357.56,358.56,357.13,357.71,8156.0,348.5681,349.5429,348.1489,348.7143,8156.0
2021-07-28 11:30:00,357.96,358.54,357.52,357.77,4394.0,348.958,349.5234,348.5291,348.7728,4394.0
2021-07-28 11:35:00,357.9,359.51,357.79,359.18,5508.0,348.8995,350.469,348.7923,350.1473,5508.0
2021-07-28 11:40:00,359.36,361.6,359.36,361.22,9110.0,350.3228,352.5065,350.3228,352.136,9110.0
2021-07-28 11:45:00,360.65,364.69,360.65,364.66,22798.0,351.5803,355.5187,351.5803,355.4895,22798.0
2021-07-28 11:50:00,364.98,366.36,364.53,365.72,16213.0,355.8015,357.1468,355.3628,356.5228,16213.0
2021-07-28 11:55:00,365.72,368.78,365.61,368.7,33710.0,356.5228,359.5059,356.4156,359.4279,33710.0
2021-07-28 12:00:00,368.78,368.98,367.72,368.93,16015.0,359.5059,359.7009,358.4725,359.6521,16015.0
2021-07-28 12:05:00,368.71,369.93,368.37,368.89,14516.0,359.4377,360.627,359.1062,359.6131,14516.0
2021-07-28 12:10:00,368.83,370.5,368.83,369.58,7182.0,359.5546,361.1826,359.5546,360.2858,7182.0
2021-07-28 12:15:00,369.76,369.83,367.24,367.24,7718.0,360.4612,360.5295,358.0046,358.0046,7718.0
2021-07-28 12:20:00,366.9,367.47,365.97,366.32,3583.0,357.6732,358.2288,356.7666,357.1078,3583.0
2021-07-28 12:25:00,366.25,366.8,365.91,366.8,5341.0,357.0395,357.5757,356.7081,357.5757,5341.0
2021-07-28 12:30:00,366.52,367.21,366.05,366.05,3398.0,357.3027,357.9754,356.8445,356.8445,3398.0
2021-07-28 12:35:00,365.99,366.5,364.89,365.49,3610.0,356.7861,357.2832,355.7137,356.2986,3610.0
2021-07-28 12:40:00,365.35,365.41,362.29,362.29,10420.0,356.1622,356.2206,353.1791,353.1791,10420.0
2021-07-28 12:45:00,362.01,363.44,361.78,363.43,3329.0,352.9061,354.3002,352.6819,354.2904,3329.0
2021-07-28 12:50:00,364.0,364.66,363.53,364.66,800.0,354.8461,355.4895,354.3879,355.4895,800.0
2021-07-28 12:55:00,365.11,365.23,363.83,363.85,2087.0,355.9282,356.0452,354.6804,354.6999,2087.0
2021-07-28 13:00:00,363.83,364.15,363.71,363.88,3606.0,354.6804,354.9923,354.5634,354.7291,3606.0
2021-07-28 13:05:00,364.31,364.45,364.31,364.39,300.0,355.1483,355.2848,355.1483,355.2263,300.0
2021-07-28 13:10:00,364.91,365.17,364.36,364.53,3200.0,355.7332,355.9867,355.197,355.3628,3200.0
2021-07-28 13:15:00,364.9,364.9,364.8,364.89,500.0,355.7235,355.7235,355.626,355.7137,500.0
2021-07-28 13:20:00,364.64,365.85,364.64,365.71,5678.0,355.47,356.6496,355.47,356.5131,5678.0
2021-07-28 13:25:00,365.48,365.48,364.96,365.28,2683.0,356.2889,356.2889,355.782,356.0939,2683.0
2021-07-28 13:30:00,365.28,365.63,364.97,365.63,2946.0,356.0939,356.4351,355.7917,356.4351,2946.0
2021-07-28 13:35:00,365.25,365.36,365.09,365.11,2620.0,356.0647,356.1719,355.9087,355.9282,2620.0
2021-07-28 13:40:00,365.01,365.46,364.91,364.94,2951.0,355.8307,356.2694,355.7332,355.7625,2951.0
2021-07-28 13:45:00,365.07,365.28,364.95,365.18,2390.0,355.8892,356.0939,355.7722,355.9964,2390.0
2021-07-28 13:50:00,365.03,365.06,364.83,364.98,1214.0,355.8502,355.8794,355.6552,355.8015,1214.0
2021-07-28 13:55:00,364.72,364.91,364.54,364.8,2290.0,355.548,355.7332,355.3725,355.626,2290.0
2021-07-28 14:00:00,363.97,364.09,362.43,363.24,14763.0,354.8169,354.9338,353.3156,354.1052,14763.0
2021-07-28 14:05:00,362.95,364.13,362.95,363.5,2214.0,353.8225,354.9728,353.8225,354.3587,2214.0
2021-07-28 14:10:00,363.59,364.97,363.59,364.01,4332.0,354.4464,355.7917,354.4464,354.8558,4332.0
2021-07-28 14:15:00,363.98,364.98,363.49,364.95,3178.0,354.8266,355.8015,354.3489,355.7722,3178.0
2021-07-28 14:20:00,364.38,365.25,364.38,365.25,1100.0,355.2165,356.0647,355.2165,356.0647,1100.0
2021-07-28 14:25:00,365.43,366.14,365.42,365.9,2237.0,356.2401,356.9323,356.2304,356.6983,2237.0
2021-07-28 14:30:00,366.17,366.36,365.36,366.15,6176.0,356.9615,357.1468,356.1719,356.942,6176.0
2021-07-28 14:35:00,365.97,366.07,364.99,366.07,3538.0,356.7666,356.864,355.8112,356.864,3538.0
2021-07-28 14:40:00,366.07,367.23,366.07,366.87,4480.0,356.864,357.9949,356.864,357.6439,4480.0
2021-07-28 14:45:00,367.17,367.52,366.92,367.44,3135.0,357.9364,358.2776,357.6927,358.1996,3135.0
2021-07-28 14:50:00,367.17,367.79,366.78,366.94,5064.0,357.9364,358.5408,357.5562,357.7122,5064.0
2021-07-28 14:55:00,367.37,367.64,367.15,367.41,2199.0,358.1314,358.3946,357.9169,358.1703,2199.0
2021-07-28 15:00:00,367.58,368.32,367.17,367.2,6776.0,358.3361,359.0575,357.9364,357.9656,6776.0
2021-07-28 15:05:00,367.21,367.69,367.16,367.59,1766.0,357.9754,358.4433,357.9266,358.3458,1766.0
2021-07-28 15:10:00,367.57,368.11,367.33,367.36,1785.0,358.3263,358.8527,358.0924,358.1216,1785.0
2021-07-28 15:15:00,367.52,368.92,367.49,368.14,6210.0,358.2776,359.6424,358.2483,358.882,6210.0
2021-07-28 15:20:00,368.28,368.28,367.6,368.01,4185.0,359.0185,359.0185,358.3556,358.7553,4185.0
2021-07-28 15:25:00,368.44,369.21,368.04,368.45,4204.0,359.1744,359.9251,358.7845,359.1842,4204.0
2021-07-28 15:30:00,368.32,369.13,368.32,368.81,8281.0,359.0575,359.8471,359.0575,359.5351,8281.0
2021-07-28 15:35:00,368.81,369.17,368.4,368.96,9727.0,359.5351,359.8861,359.1354,359.6814,9727.0
2021-07-28 15:40:00,368.83,369.05,368.42,368.81,7230.0,359.5546,359.7691,359.1549,359.5351,7230.0
2021-07-28 15:45:00,368.58,369.06,368.29,368.6,28653.0,359.3109,359.7789,359.0282,359.3304,28653.0
2021-07-28 15:50:00,368.38,369.27,367.85,369.0,16903.0,359.116,359.9836,358.5993,359.7204,16903.0
2021-07-28 15:55:00,368.94,369.54,367.24,367.24,41142.0,359.6619,360.2468,358.0046,358.0046,41142.0
2021-07-29 09:30:00,372.5,373.83,370.94,371.98,14512.0,363.1323,364.4289,361.6116,362.6254,14512.0
2021-07-29 09:35:00,370.09,376.99,369.53,370.79,13389.0,360.7829,367.5094,360.237,361.4653,13389.0
2021-07-29 09:40:00,371.0,371.91,363.51,364.49,11535.0,361.6701,362.5572,354.3684,355.3238,11535.0
2021-07-29 09:45:00,365.35,367.1,364.0,366.56,4750.0,356.1622,357.8681,354.8461,357.3417,4750.0
2021-07-29 09:50:00,366.66,368.11,365.38,365.38,873.0,357.4392,358.8527,356.1914,356.1914,873.0
2021-07-29 09:55:00,365.23,366.18,363.01,364.96,4522.0,356.0452,356.9713,353.881,355.782,4522.0
2021-07-29 10:00:00,364.96,365.91,363.03,363.9,5500.0,355.782,356.7081,353.9005,354.7486,5500.0
2021-07-29 10:05:00,363.0,363.83,360.42,361.54,8100.0,353.8712,354.6804,351.3561,352.448,8100.0
2021-07-29 10:10:00,362.42,364.81,360.8,361.67,4150.0,353.3058,355.6357,351.7266,352.5747,4150.0
2021-07-29 10:15:00,361.67,366.56,361.66,365.91,12946.0,352.5747,357.3417,352.5649,356.7081,12946.0
2021-07-29 10:20:00,366.12,366.36,363.54,366.29,4569.0,356.9128,357.1468,354.3977,357.0785,4569.0
2021-07-29 10:25:00,366.11,369.41,365.12,369.36,11163.0,356.903,360.12,355.9379,360.0713,11163.0
2021-07-29 10:30:00,367.91,370.08,367.9,369.59,4415.0,358.6578,360.7732,358.648,360.2955,4415.0
2021-07-29 10:35:00,370.38,378.99,369.7,376.06,15569.0,361.0657,369.4591,360.4028,366.6028,15569.0
2021-07-29 10:40:00,374.49,374.49,369.47,369.47,9861.0,365.0723,365.0723,360.1785,360.1785,9861.0
2021-07-29 10:45:00,369.52,369.8,369.47,369.8,600.0,360.2273,360.5002,360.1785,360.5002,600.0
2021-07-29 10:50:00,370.38,370.38,368.86,368.87,690.0,361.0657,361.0657,359.5839,359.5936,690.0
2021-07-29 10:55:00,370.03,371.0,367.61,370.97,2255.0,360.7245,361.6701,358.3653,361.6408,2255.0
2021-07-29 11:00:00,370.52,372.97,370.47,372.1,9035.0,361.2021,363.5905,361.1534,362.7424,9035.0
2021-07-29 11:05:00,372.81,372.81,371.38,371.72,11308.0,363.4345,363.4345,362.0405,362.372,11308.0
2021-07-29 11:10:00,371.23,371.53,369.07,369.63,2845.0,361.8943,362.1867,359.7886,360.3345,2845.0
2021-07-29 11:15:00,370.47,371.75,370.36,371.74,1697.0,361.1534,362.4012,361.0462,362.3915,1697.0
2021-07-29 11:20:00,370.63,370.64,369.26,369.26,1100.0,361.3094,361.3191,359.9738,359.9738,1100.0
2021-07-29 11:25:00,369.94,370.69,369.92,370.69,600.0,360.6367,361.3679,360.6172,361.3679,600.0
2021-07-29 11:30:00,370.73,371.73,370.73,371.47,2213.0,361.4069,362.3817,361.4069,362.1282,2213.0
2021-07-29 11:35:00,371.8,373.54,371.8,373.38,900.0,362.4499,364.1462,362.4499,363.9902,900.0
2021-07-29 11:40:00,373.0,373.65,372.68,373.43,2690.0,363.6198,364.2534,363.3078,364.039,2690.0
2021-07-29 11:45:00,373.47,377.47,373.47,374.88,9766.0,364.0779,367.9774,364.0779,365.4525,9766.0
2021-07-29 11:50:00,375.29,375.72,374.87,375.69,705.0,365.8522,366.2714,365.4427,366.2421,705.0
2021-07-29 11:55:00,375.84,375.84,374.87,375.36,2103.0,366.3883,366.3883,365.4427,365.9204,2103.0
2021-07-29 12:00:00,375.73,376.03,374.55,376.03,6864.0,366.2811,366.5736,365.1308,366.5736,6864.0
2021-07-29 12:05:00,375.33,375.33,374.21,374.68,3572.0,365.8912,365.8912,364.7993,365.2575,3572.0
2021-07-29 12:10:00,374.37,374.37,373.81,374.17,2400.0,364.9553,364.9553,364.4094,364.7603,2400.0
2021-07-29 12:15:00,374.12,375.02,373.63,375.02,950.0,364.7116,365.589,364.2339,365.589,950.0
2021-07-29 12:20:00,375.03,375.62,374.03,374.38,2504.0,365.5987,366.1739,364.6239,364.9651,2504.0
2021-07-29 12:25:00,374.04,375.18,374.04,374.76,2659.0,364.6336,365.7449,364.6336,365.3355,2659.0
2021-07-29 12:30:00,374.75,375.56,374.45,375.07,1500.0,365.3258,366.1154,365.0333,365.6377,1500.0
2021-07-29 12:35:00,375.03,375.38,373.48,373.92,2071.0,365.5987,365.9399,364.0877,364.5166,2071.0
2021-07-29 12:40:00,373.83,375.03,373.83,375.03,1300.0,364.4289,365.5987,364.4289,365.5987,1300.0
2021-07-29 12:45:00,374.6,375.18,374.59,375.16,1299.0,365.1795,365.7449,365.1698,365.7254,1299.0
2021-07-29 12:50:00,374.7,375.08,374.01,374.01,1805.0,365.277,365.6475,364.6044,364.6044,1805.0
2021-07-29 12:55:00,373.68,374.8,373.63,374.8,1150.0,364.2827,365.3745,364.2339,365.3745,1150.0
2021-07-29 13:00:00,373.99,374.17,373.27,373.27,1500.0,364.5849,364.7603,363.883,363.883,1500.0
2021-07-29 13:05:00,373.25,373.88,373.25,373.79,945.0,363.8635,364.4776,363.8635,364.3899,945.0
2021-07-29 13:10:00,374.14,374.14,372.98,373.86,1310.0,364.7311,364.7311,363.6003,364.4581,1310.0
2021-07-29 13:15:00,373.84,373.86,373.77,373.77,1084.0,364.4386,364.4581,364.3704,364.3704,1084.0
2021-07-29 13:20:00,373.42,373.42,372.63,372.94,1368.0,364.0292,364.0292,363.2591,363.5613,1368.0
2021-07-29 13:25:00,373.26,373.45,372.7,372.7,2510.0,363.8732,364.0585,363.3273,363.3273,2510.0
2021-07-29 13:30:00,372.93,373.06,372.2,372.58,800.0,363.5515,363.6783,362.8399,363.2103,800.0
2021-07-29 13:35:00,372.62,373.32,372.43,372.43,1200.0,363.2493,363.9317,363.0641,363.0641,1200.0
2021-07-29 13:40:00,372.44,372.72,371.75,372.32,2505.0,363.0739,363.3468,362.4012,362.9569,2505.0
2021-07-29 13:45:00,372.16,372.16,371.9,371.91,400.0,362.8009,362.8009,362.5474,362.5572,400.0
2021-07-29 13:50:00,371.94,372.01,371.33,371.33,1828.0,362.5864,362.6547,361.9918,361.9918,1828.0
2021-07-29 13:55:00,371.73,371.73,371.7,371.71,300.0,362.3817,362.3817,362.3525,362.3622,300.0
2021-07-29 14:00:00,371.65,371.71,370.93,371.55,2600.0,362.3037,362.3622,361.6018,362.2062,2600.0
2021-07-29 14:05:00,371.1,371.88,371.1,371.82,1000.0,361.7675,362.5279,361.7675,362.4694,1000.0
2021-07-29 14:10:00,371.86,372.18,371.86,372.17,621.0,362.5084,362.8204,362.5084,362.8106,621.0
2021-07-29 14:15:00,372.01,372.31,371.5,371.86,1125.0,362.6547,362.9471,362.1575,362.5084,1125.0
2021-07-29 14:20:00,371.13,371.13,370.64,370.64,400.0,361.7968,361.7968,361.3191,361.3191,400.0
2021-07-29 14:25:00,370.21,370.81,370.01,370.63,1700.0,360.8999,361.4848,360.705,361.3094,1700.0
2021-07-29 14:30:00,370.54,370.65,370.48,370.56,700.0,361.2216,361.3289,361.1631,361.2411,700.0
2021-07-29 14:35:00,370.33,370.33,369.54,369.54,1400.0,361.0169,361.0169,360.2468,360.2468,1400.0
2021-07-29 14:40:00,369.47,369.83,369.07,369.33,2200.0,360.1785,360.5295,359.7886,360.0421,2200.0
2021-07-29 14:45:00,369.29,369.29,368.87,368.97,1425.0,360.0031,360.0031,359.5936,359.6911,1425.0
2021-07-29 14:50:00,368.54,369.08,368.28,368.42,2900.0,359.2719,359.7983,359.0185,359.1549,2900.0
2021-07-29 14:55:00,368.36,368.65,368.35,368.61,1700.0,359.0965,359.3792,359.0867,359.3402,1700.0
2021-07-29 15:00:00,368.65,368.66,367.78,367.82,2275.0,359.3792,359.3889,358.531,358.57,2275.0
2021-07-29 15:05:00,367.89,368.3,367.46,367.94,1600.0,358.6383,359.038,358.2191,358.687,1600.0
2021-07-29 15:10:00,368.32,368.55,368.03,368.03,1900.0,359.0575,359.2817,358.7748,358.7748,1900.0
2021-07-29 15:15:00,368.14,368.43,368.08,368.1,1100.0,358.882,359.1647,358.8235,358.843,1100.0
2021-07-29 15:20:00,368.01,368.29,368.01,368.29,1515.0,358.7553,359.0282,358.7553,359.0282,1515.0
2021-07-29 15:25:00,368.18,368.32,367.51,367.51,1198.0,358.921,359.0575,358.2678,358.2678,1198.0
2021-07-29 15:30:00,367.41,368.15,367.41,368.14,3308.0,358.1703,358.8917,358.1703,358.882,3308.0
2021-07-29 15:35:00,367.81,368.63,367.8,368.63,2992.0,358.5603,359.3597,358.5505,359.3597,2992.0
2021-07-29 15:40:00,368.36,368.36,367.54,367.54,2063.0,359.0965,359.0965,358.2971,358.2971,2063.0
2021-07-29 15:45:00,367.85,368.06,367.53,367.62,5697.0,358.5993,358.804,358.2873,358.3751,5697.0
2021-07-29 15:50:00,367.39,367.76,367.07,367.76,7518.0,358.1508,358.5115,357.8389,358.5115,7518.0
2021-07-29 15:55:00,367.65,367.75,366.86,367.26,12440.0,358.4043,358.5018,357.6342,358.0241,12440.0
2021-07-30 09:30:00,365.24,366.11,364.14,365.24,3832.0,356.0549,356.903,354.9826,356.0549,3832.0
2021-07-30 09:35:00,365.83,365.83,365.83,365.83,100.0,356.6301,356.6301,356.6301,356.6301,100.0
2021-07-30 09:40:00,367.5,368.77,367.48,368.76,950.0,358.2581,359.4961,358.2386,359.4864,950.0
2021-07-30 09:45:00,366.75,366.75,366.39,366.39,200.0,357.5269,357.5269,357.176,357.176,200.0
2021-07-30 09:50:00,366.02,366.38,365.03,366.37,2120.0,356.8153,357.1662,355.8502,357.1565,2120.0
2021-07-30 09:55:00,366.75,367.52,366.75,367.44,800.0,357.5269,358.2776,357.5269,358.1996,800.0
2021-07-30 10:00:00,366.02,366.06,366.01,366.01,700.0,356.8153,356.8543,356.8056,356.8056,700.0
2021-07-30 10:05:00,366.29,367.44,365.59,367.27,1394.0,357.0785,358.1996,356.3961,358.0339,1394.0
2021-07-30 10:10:00,367.6,368.14,367.6,368.14,300.0,358.3556,358.882,358.3556,358.882,300.0
2021-07-30 10:15:00,367.61,367.89,365.96,365.96,1447.0,358.3653,358.6383,356.7568,356.7568,1447.0
2021-07-30 10:20:00,365.04,365.18,365.04,365.18,225.0,355.8599,355.9964,355.8599,355.9964,225.0
2021-07-30 10:25:00,365.09,365.14,364.64,364.79,1772.0,355.9087,355.9574,355.47,355.6162,1772.0
2021-07-30 10:30:00,364.27,365.23,364.26,364.97,2306.0,355.1093,356.0452,355.0996,355.7917,2306.0
2021-07-30 10:35:00,364.71,364.95,364.71,364.9,700.0,355.5382,355.7722,355.5382,355.7235,700.0
2021-07-30 10:40:00,364.95,364.95,364.01,364.01,400.0,355.7722,355.7722,354.8558,354.8558,400.0
2021-07-30 10:45:00,363.67,363.94,363.57,363.94,707.0,354.5244,354.7876,354.4269,354.7876,707.0
2021-07-30 10:50:00,363.65,363.8,363.36,363.8,900.0,354.5049,354.6511,354.2222,354.6511,900.0
2021-07-30 10:55:00,363.3,363.54,363.0,363.54,400.0,354.1637,354.3977,353.8712,354.3977,400.0
2021-07-30 11:00:00,362.84,362.84,362.29,362.29,300.0,353.7153,353.7153,353.1791,353.1791,300.0
2021-07-30 11:05:00,362.22,362.89,362.09,362.83,1400.0,353.1109,353.764,352.9841,353.7055,1400.0
2021-07-30 11:10:00,363.15,363.41,362.97,362.97,400.0,354.0175,354.2709,353.842,353.842,400.0
2021-07-30 11:15:00,362.85,363.0,362.66,362.66,1120.0,353.725,353.8712,353.5398,353.5398,1120.0
2021-07-30 11:20:00,362.95,363.12,362.72,363.06,1200.0,353.8225,353.9882,353.5983,353.9297,1200.0
2021-07-30 11:25:00,363.09,363.09,362.29,362.29,890.0,353.959,353.959,353.1791,353.1791,890.0
2021-07-30 11:30:00,362.52,362.6,361.64,361.75,4308.0,353.4033,353.4813,352.5454,352.6527,4308.0
2021-07-30 11:35:00,361.25,362.37,361.25,362.37,2801.0,352.1653,353.2571,352.1653,353.2571,2801.0
2021-07-30 11:40:00,362.28,362.84,362.12,362.38,3900.0,353.1694,353.7153,353.0134,353.2668,3900.0
2021-07-30 11:45:00,362.37,362.52,362.17,362.17,3160.0,353.2571,353.4033,353.0621,353.0621,3160.0
2021-07-30 11:50:00,362.35,362.35,361.32,361.46,1300.0,353.2376,353.2376,352.2335,352.37,1300.0
2021-07-30 11:55:00,361.34,361.46,360.39,360.58,2934.0,352.253,352.37,351.3269,351.5121,2934.0
2021-07-30 12:00:00,360.23,360.23,359.13,359.73,4386.0,351.1709,351.1709,350.0986,350.6835,4386.0
2021-07-30 12:05:00,359.12,359.29,358.71,359.12,2630.0,350.0888,350.2545,349.6891,350.0888,2630.0
2021-07-30 12:10:00,359.15,359.81,358.89,359.77,6887.0,350.1181,350.7615,349.8646,350.7225,6887.0
2021-07-30 12:15:00,359.8,359.89,359.79,359.88,200.0,350.7517,350.8395,350.742,350.8297,200.0
2021-07-30 12:20:00,359.98,360.21,359.85,359.85,2511.0,350.9272,351.1514,350.8005,350.8005,2511.0
2021-07-30 12:25:00,359.92,359.92,359.53,359.73,3002.0,350.8687,350.8687,350.4885,350.6835,3002.0
2021-07-30 12:30:00,359.64,360.3,359.64,360.3,905.0,350.5957,351.2391,350.5957,351.2391,905.0
2021-07-30 12:35:00,360.43,360.63,360.21,360.21,1358.0,351.3659,351.5608,351.1514,351.1514,1358.0
2021-07-30 12:40:00,360.51,361.26,360.51,361.24,958.0,351.4439,352.175,351.4439,352.1555,958.0
2021-07-30 12:45:00,360.96,361.02,360.72,360.95,711.0,351.8826,351.941,351.6486,351.8728,711.0
2021-07-30 12:50:00,360.68,360.8,360.53,360.54,750.0,351.6096,351.7266,351.4634,351.4731,750.0
2021-07-30 12:55:00,360.85,361.05,360.81,360.81,500.0,351.7753,351.9703,351.7363,351.7363,500.0
2021-07-30 13:00:00,360.78,360.79,359.93,360.0,742.0,351.7071,351.7168,350.8785,350.9467,742.0
2021-07-30 13:05:00,359.99,359.99,359.85,359.91,500.0,350.9369,350.9369,350.8005,350.859,500.0
2021-07-30 13:10:00,359.76,360.04,359.75,360.04,500.0,350.7127,350.9857,350.703,350.9857,500.0
2021-07-30 13:15:00,360.32,360.68,360.04,360.04,3232.0,351.2586,351.6096,350.9857,350.9857,3232.0
2021-07-30 13:20:00,360.32,360.35,359.95,360.23,2400.0,351.2586,351.2879,350.8979,351.1709,2400.0
2021-07-30 13:25:00,360.28,361.43,360.15,361.43,5541.0,351.2197,352.3407,351.0929,352.3407,5541.0
2021-07-30 13:30:00,361.5,361.92,361.5,361.92,533.0,352.409,352.8184,352.409,352.8184,533.0
2021-07-30 13:35:00,361.76,362.27,361.76,362.27,796.0,352.6624,353.1596,352.6624,353.1596,796.0
2021-07-30 13:40:00,362.45,362.45,362.22,362.41,600.0,353.3351,353.3351,353.1109,353.2961,600.0
2021-07-30 13:45:00,362.6,363.15,362.56,363.05,2134.0,353.4813,354.0175,353.4423,353.92,2134.0
2021-07-30 13:50:00,363.23,363.23,362.44,362.44,2351.0,354.0955,354.0955,353.3253,353.3253,2351.0
2021-07-30 13:55:00,362.14,362.14,361.62,361.86,821.0,353.0329,353.0329,352.526,352.7599,821.0
2021-07-30 14:00:00,361.87,361.87,361.31,361.31,936.0,352.7697,352.7697,352.2237,352.2237,936.0
2021-07-30 14:05:00,361.15,361.3,361.15,361.3,200.0,352.0678,352.214,352.0678,352.214,200.0
2021-07-30 14:10:00,360.9,361.09,360.84,360.84,2174.0,351.8241,352.0093,351.7656,351.7656,2174.0
2021-07-30 14:15:00,361.09,362.15,361.05,362.1,2322.0,352.0093,353.0426,351.9703,352.9939,2322.0
2021-07-30 14:20:00,362.23,362.3,361.74,361.81,2043.0,353.1206,353.1889,352.6429,352.7112,2043.0
2021-07-30 14:25:00,361.34,361.34,360.74,360.79,2205.0,352.253,352.253,351.6681,351.7168,2205.0
2021-07-30 14:30:00,360.88,361.39,360.85,361.05,2357.0,351.8046,352.3017,351.7753,351.9703,2357.0
2021-07-30 14:35:00,361.09,361.51,361.05,361.51,3694.0,352.0093,352.4187,351.9703,352.4187,3694.0
2021-07-30 14:40:00,361.51,363.23,361.32,363.21,8966.0,352.4187,354.0955,352.2335,354.076,8966.0
2021-07-30 14:45:00,363.38,363.67,363.33,363.67,2426.0,354.2417,354.5244,354.1929,354.5244,2426.0
2021-07-30 14:50:00,363.61,363.93,363.55,363.93,1083.0,354.4659,354.7779,354.4074,354.7779,1083.0
2021-07-30 14:55:00,363.96,363.96,363.3,363.73,2912.0,354.8071,354.8071,354.1637,354.5829,2912.0
2021-07-30 15:00:00,363.77,364.12,363.77,363.93,400.0,354.6219,354.9631,354.6219,354.7779,400.0
2021-07-30 15:05:00,364.04,364.12,363.5,363.86,2506.0,354.8851,354.9631,354.3587,354.7096,2506.0
2021-07-30 15:10:00,363.86,364.34,363.78,364.3,3063.0,354.7096,355.1775,354.6316,355.1386,3063.0
2021-07-30 15:15:00,364.34,364.46,363.88,363.97,3578.0,355.1775,355.2945,354.7291,354.8169,3578.0
2021-07-30 15:20:00,363.74,363.74,363.38,363.49,2235.0,354.5926,354.5926,354.2417,354.3489,2235.0
2021-07-30 15:25:00,363.58,364.25,363.58,364.25,2802.0,354.4367,355.0898,354.4367,355.0898,2802.0
2021-07-30 15:30:00,364.3,364.58,363.41,363.79,4805.0,355.1386,355.4115,354.2709,354.6414,4805.0
2021-07-30 15:35:00,363.8,363.93,363.55,363.63,3286.0,354.6511,354.7779,354.4074,354.4854,3286.0
2021-07-30 15:40:00,363.61,363.97,363.52,363.52,5497.0,354.4659,354.8169,354.3782,354.3782,5497.0
2021-07-30 15:45:00,363.51,364.45,363.51,364.45,5511.0,354.3684,355.2848,354.3684,355.2848,5511.0
2021-07-30 15:50:00,364.28,364.28,363.57,363.58,10417.0,355.1191,355.1191,354.4269,354.4367,10417.0
2021-07-30 15:55:00,363.2,363.66,362.89,363.47,29978.0,354.0662,354.5147,353.764,354.3294,29978.0
2021-08-02 09:30:00,363.71,368.14,363.71,367.91,7177.0,354.5634,358.882,354.5634,358.6578,7177.0
2021-08-02 09:35:00,367.57,369.68,367.57,369.68,1715.0,358.3263,360.3833,358.3263,360.3833,1715.0
2021-08-02 09:40:00,369.5,370.63,369.28,369.84,4993.0,360.2078,361.3094,359.9933,360.5392,4993.0
2021-08-02 09:45:00,370.5,372.62,370.5,372.08,4990.0,361.1826,363.2493,361.1826,362.7229,4990.0
2021-08-02 09:50:00,371.55,371.7,368.36,368.36,8945.0,362.2062,362.3525,359.0965,359.0965,8945.0
2021-08-02 09:55:00,368.12,368.39,367.99,368.39,885.0,358.8625,359.1257,358.7358,359.1257,885.0
2021-08-02 10:00:00,367.98,368.99,367.97,368.31,1536.0,358.726,359.7106,358.7163,359.0477,1536.0
2021-08-02 10:05:00,368.37,368.61,367.67,368.23,1200.0,359.1062,359.3402,358.4238,358.9697,1200.0
2021-08-02 10:10:00,368.25,368.69,367.0,367.98,1301.0,358.9892,359.4182,357.7707,358.726,1301.0
2021-08-02 10:15:00,367.41,367.98,367.12,367.12,1600.0,358.1703,358.726,357.8876,357.8876,1600.0
2021-08-02 10:20:00,367.0,367.19,366.47,366.96,1100.0,357.7707,357.9559,357.254,357.7317,1100.0
2021-08-02 10:25:00,367.47,368.26,367.32,367.33,1310.0,358.2288,358.999,358.0826,358.0924,1310.0
2021-08-02 10:30:00,367.61,368.02,367.61,368.02,600.0,358.3653,358.765,358.3653,358.765,600.0
2021-08-02 10:35:00,367.88,368.16,367.61,367.69,5552.0,358.6285,358.9015,358.3653,358.4433,5552.0
2021-08-02 10:40:00,367.65,367.65,366.36,366.82,1503.0,358.4043,358.4043,357.1468,357.5952,1503.0
2021-08-02 10:45:00,366.78,366.82,366.54,366.82,700.0,357.5562,357.5952,357.3222,357.5952,700.0
2021-08-02 10:50:00,366.86,367.03,366.19,366.19,1100.0,357.6342,357.7999,356.981,356.981,1100.0
2021-08-02 10:55:00,365.98,366.17,365.47,365.47,800.0,356.7763,356.9615,356.2791,356.2791,800.0
2021-08-02 11:00:00,365.74,365.74,365.69,365.7,300.0,356.5423,356.5423,356.4936,356.5033,300.0
2021-08-02 11:05:00,365.8,366.24,365.8,365.98,896.0,356.6008,357.0298,356.6008,356.7763,896.0
2021-08-02 11:10:00,366.01,366.02,365.6,365.6,430.0,356.8056,356.8153,356.4059,356.4059,430.0
2021-08-02 11:15:00,365.53,365.98,365.53,365.75,926.0,356.3376,356.7763,356.3376,356.5521,926.0
2021-08-02 11:20:00,365.5,365.94,365.49,365.76,1142.0,356.3084,356.7373,356.2986,356.5618,1142.0
2021-08-02 11:25:00,366.16,366.16,365.83,365.83,500.0,356.9518,356.9518,356.6301,356.6301,500.0
2021-08-02 11:30:00,365.87,366.21,365.73,366.08,1117.0,356.6691,357.0005,356.5326,356.8738,1117.0
2021-08-02 11:35:00,365.8,365.86,365.48,365.51,1100.0,356.6008,356.6593,356.2889,356.3181,1100.0
2021-08-02 11:40:00,365.62,365.62,364.94,364.94,1400.0,356.4254,356.4254,355.7625,355.7625,1400.0
2021-08-02 11:45:00,365.15,365.63,365.11,365.16,1600.0,355.9672,356.4351,355.9282,355.9769,1600.0
2021-08-02 11:50:00,364.76,364.76,364.27,364.4,1375.0,355.587,355.587,355.1093,355.236,1375.0
2021-08-02 11:55:00,364.24,364.24,363.78,363.78,500.0,355.0801,355.0801,354.6316,354.6316,500.0
2021-08-02 12:00:00,363.92,364.05,363.54,363.9,753.0,354.7681,354.8948,354.3977,354.7486,753.0
2021-08-02 12:05:00,363.55,364.01,363.55,363.67,800.0,354.4074,354.8558,354.4074,354.5244,800.0
2021-08-02 12:10:00,363.86,364.07,363.33,363.7,2203.0,354.7096,354.9143,354.1929,354.5536,2203.0
2021-08-02 12:15:00,363.48,363.9,363.17,363.2,1108.0,354.3392,354.7486,354.037,354.0662,1108.0
2021-08-02 12:20:00,363.16,363.25,362.72,362.95,1498.0,354.0272,354.115,353.5983,353.8225,1498.0
2021-08-02 12:25:00,362.92,363.07,362.89,363.04,800.0,353.7933,353.9395,353.764,353.9102,800.0
2021-08-02 12:30:00,363.03,363.95,363.0,363.92,1518.0,353.9005,354.7974,353.8712,354.7681,1518.0
2021-08-02 12:35:00,363.89,363.89,363.89,363.89,179.0,354.7389,354.7389,354.7389,354.7389,179.0
2021-08-02 12:40:00,363.94,364.27,363.68,363.85,1600.0,354.7876,355.1093,354.5341,354.6999,1600.0
2021-08-02 12:45:00,364.01,364.29,363.95,364.29,900.0,354.8558,355.1288,354.7974,355.1288,900.0
2021-08-02 12:50:00,364.01,364.03,363.5,363.67,3295.0,354.8558,354.8753,354.3587,354.5244,3295.0
2021-08-02 12:55:00,363.61,363.78,363.61,363.63,800.0,354.4659,354.6316,354.4659,354.4854,800.0
2021-08-02 13:00:00,364.0,364.0,363.46,363.63,2300.0,354.8461,354.8461,354.3197,354.4854,2300.0
2021-08-02 13:05:00,363.52,364.02,363.52,364.02,600.0,354.3782,354.8656,354.3782,354.8656,600.0
2021-08-02 13:10:00,364.17,364.27,363.97,363.97,781.0,355.0118,355.1093,354.8169,354.8169,781.0
2021-08-02 13:15:00,364.13,364.13,363.51,363.84,1376.0,354.9728,354.9728,354.3684,354.6901,1376.0
2021-08-02 13:20:00,363.62,363.99,363.39,363.8,1100.0,354.4757,354.8364,354.2514,354.6511,1100.0
2021-08-02 13:25:00,363.46,363.62,363.19,363.31,905.0,354.3197,354.4757,354.0565,354.1735,905.0
2021-08-02 13:30:00,363.25,363.25,362.58,362.84,1120.0,354.115,354.115,353.4618,353.7153,1120.0
2021-08-02 13:35:00,362.56,363.02,362.56,362.95,1016.0,353.4423,353.8907,353.4423,353.8225,1016.0
2021-08-02 13:40:00,362.96,363.11,362.71,362.71,600.0,353.8323,353.9785,353.5885,353.5885,600.0
2021-08-02 13:45:00,362.69,362.71,362.4,362.63,1300.0,353.569,353.5885,353.2863,353.5106,1300.0
2021-08-02 13:50:00,362.63,362.63,362.0,362.0,1000.0,353.5106,353.5106,352.8964,352.8964,1000.0
2021-08-02 13:55:00,361.95,362.08,361.87,361.89,1400.0,352.8477,352.9744,352.7697,352.7892,1400.0
2021-08-02 14:00:00,361.97,362.21,361.75,361.75,1334.0,352.8672,353.1011,352.6527,352.6527,1334.0
2021-08-02 14:05:00,362.22,362.69,362.19,362.44,11305.0,353.1109,353.569,353.0816,353.3253,11305.0
2021-08-02 14:10:00,362.46,362.96,362.46,362.96,1100.0,353.3448,353.8323,353.3448,353.8323,1100.0
2021-08-02 14:15:00,362.84,362.93,362.62,362.87,1204.0,353.7153,353.803,353.5008,353.7445,1204.0
2021-08-02 14:20:00,362.74,362.87,362.51,362.87,2265.0,353.6178,353.7445,353.3936,353.7445,2265.0
2021-08-02 14:25:00,362.83,363.93,362.83,363.59,1300.0,353.7055,354.7779,353.7055,354.4464,1300.0
2021-08-02 14:30:00,363.67,363.71,363.2,363.71,800.0,354.5244,354.5634,354.0662,354.5634,800.0
2021-08-02 14:35:00,363.71,363.71,363.01,363.49,1248.0,354.5634,354.5634,353.881,354.3489,1248.0
2021-08-02 14:40:00,363.49,363.68,363.18,363.58,1236.0,354.3489,354.5341,354.0467,354.4367,1236.0
2021-08-02 14:45:00,363.53,364.07,363.25,363.86,2864.0,354.3879,354.9143,354.115,354.7096,2864.0
2021-08-02 14:50:00,364.22,364.53,363.92,364.53,1911.0,355.0606,355.3628,354.7681,355.3628,1911.0
2021-08-02 14:55:00,364.44,364.48,364.44,364.47,300.0,355.275,355.314,355.275,355.3043,300.0
2021-08-02 15:00:00,364.13,364.13,363.69,364.13,1800.0,354.9728,354.9728,354.5439,354.9728,1800.0
2021-08-02 15:05:00,363.9,364.02,363.78,363.86,1073.0,354.7486,354.8656,354.6316,354.7096,1073.0
2021-08-02 15:10:00,364.01,364.42,363.99,363.99,1825.0,354.8558,355.2555,354.8364,354.8364,1825.0
2021-08-02 15:15:00,363.92,364.19,363.91,364.19,1104.0,354.7681,355.0313,354.7584,355.0313,1104.0
2021-08-02 15:20:00,364.19,364.25,363.8,363.98,1900.0,355.0313,355.0898,354.6511,354.8266,1900.0
2021-08-02 15:25:00,363.81,363.85,363.46,363.59,2290.0,354.6609,354.6999,354.3197,354.4464,2290.0
2021-08-02 15:30:00,363.62,363.87,363.19,363.74,4300.0,354.4757,354.7194,354.0565,354.5926,4300.0
2021-08-02 15:35:00,363.64,363.76,363.22,363.33,3903.0,354.4952,354.6121,354.0857,354.1929,3903.0
2021-08-02 15:40:00,363.33,363.99,362.92,363.09,5143.0,354.1929,354.8364,353.7933,353.959,5143.0
2021-08-02 15:45:00,363.01,363.21,362.92,362.92,9878.0,353.881,354.076,353.7933,353.7933,9878.0
2021-08-02 15:50:00,362.6,364.38,362.6,364.38,32740.0,353.4813,355.2165,353.4813,355.2165,32740.0
2021-08-02 15:55:00,364.35,364.35,362.53,362.53,35601.0,355.1873,355.1873,353.4131,353.4131,35601.0
2021-08-03 09:30:00,363.0,363.0,361.5,361.5,4167.0,353.8712,353.8712,352.409,352.409,4167.0
2021-08-03 09:35:00,359.02,359.5,357.96,357.96,3839.0,349.9913,350.4593,348.958,348.958,3839.0
2021-08-03 09:40:00,358.93,359.48,358.02,359.2,3385.0,349.9036,350.4398,349.0165,350.1668,3385.0
2021-08-03 09:45:00,358.79,358.79,357.36,357.36,600.0,349.7671,349.7671,348.3731,348.3731,600.0
2021-08-03 09:50:00,357.42,359.07,357.42,359.07,3240.0,348.4316,350.0401,348.4316,350.0401,3240.0
2021-08-03 09:55:00,359.27,360.27,359.27,360.27,700.0,350.2351,351.2099,350.2351,351.2099,700.0
2021-08-03 10:00:00,360.65,361.07,359.78,360.45,3505.0,351.5803,351.9898,350.7322,351.3854,3505.0
2021-08-03 10:05:00,360.17,360.28,358.97,358.97,1528.0,351.1124,351.2197,349.9426,349.9426,1528.0
2021-08-03 10:10:00,359.15,360.5,359.14,359.9,5254.0,350.1181,351.4341,350.1083,350.8492,5254.0
2021-08-03 10:15:00,360.64,361.13,360.46,360.97,2224.0,351.5706,352.0483,351.3951,351.8923,2224.0
2021-08-03 10:20:00,360.52,361.32,360.23,360.91,700.0,351.4536,352.2335,351.1709,351.8338,700.0
2021-08-03 10:25:00,361.32,362.3,361.32,362.3,715.0,352.2335,353.1889,352.2335,353.1889,715.0
2021-08-03 10:30:00,362.68,362.68,360.75,360.75,1965.0,353.5593,353.5593,351.6778,351.6778,1965.0
2021-08-03 10:35:00,361.65,362.47,361.65,362.47,575.0,352.5552,353.3546,352.5552,353.3546,575.0
2021-08-03 10:40:00,362.48,363.24,362.48,362.48,1501.0,353.3643,354.1052,353.3643,353.3643,1501.0
2021-08-03 10:45:00,363.05,363.53,362.75,363.34,1798.0,353.92,354.3879,353.6275,354.2027,1798.0
2021-08-03 10:50:00,363.35,363.64,363.19,363.19,1040.0,354.2124,354.4952,354.0565,354.0565,1040.0
2021-08-03 10:55:00,363.5,363.5,362.46,362.46,600.0,354.3587,354.3587,353.3448,353.3448,600.0
2021-08-03 11:00:00,362.96,363.59,362.4,362.4,1170.0,353.8323,354.4464,353.2863,353.2863,1170.0
2021-08-03 11:05:00,362.25,363.3,362.19,363.13,1415.0,353.1401,354.1637,353.0816,353.998,1415.0
2021-08-03 11:10:00,362.93,362.94,362.93,362.94,300.0,353.803,353.8128,353.803,353.8128,300.0
2021-08-03 11:15:00,362.93,363.13,362.66,363.13,1000.0,353.803,353.998,353.5398,353.998,1000.0
2021-08-03 11:20:00,362.87,363.1,362.45,363.1,6600.0,353.7445,353.9687,353.3351,353.9687,6600.0
2021-08-03 11:25:00,363.21,363.64,362.8,363.34,9300.0,354.076,354.4952,353.6763,354.2027,9300.0
2021-08-03 11:30:00,363.64,363.64,362.56,362.62,5500.0,354.4952,354.4952,353.4423,353.5008,5500.0
2021-08-03 11:35:00,362.78,362.88,362.57,362.83,2539.0,353.6568,353.7543,353.4521,353.7055,2539.0
2021-08-03 11:40:00,362.66,364.48,362.58,364.48,4398.0,353.5398,355.314,353.4618,355.314,4398.0
2021-08-03 11:45:00,364.48,364.48,364.48,364.48,0.0,355.314,355.314,355.314,355.314,0.0
2021-08-03 11:50:00,363.27,363.33,362.89,363.23,900.0,354.1345,354.1929,353.764,354.0955,900.0
2021-08-03 11:55:00,363.18,363.18,363.08,363.08,200.0,354.0467,354.0467,353.9492,353.9492,200.0
2021-08-03 12:00:00,363.03,363.37,362.79,362.93,1500.0,353.9005,354.2319,353.6665,353.803,1500.0
2021-08-03 12:05:00,362.8,362.92,362.44,362.64,400.0,353.6763,353.7933,353.3253,353.5203,400.0
2021-08-03 12:10:00,362.6,362.6,362.13,362.45,951.0,353.4813,353.4813,353.0231,353.3351,951.0
2021-08-03 12:15:00,362.64,362.65,362.31,362.31,400.0,353.5203,353.5301,353.1986,353.1986,400.0
2021-08-03 12:20:00,362.28,362.28,362.01,362.01,300.0,353.1694,353.1694,352.9061,352.9061,300.0
2021-08-03 12:25:00,361.88,362.01,361.82,361.96,600.0,352.7794,352.9061,352.7209,352.8574,600.0
2021-08-03 12:30:00,361.64,361.87,361.64,361.87,400.0,352.5454,352.7697,352.5454,352.7697,400.0
2021-08-03 12:35:00,361.83,362.14,361.71,362.06,1300.0,352.7307,353.0329,352.6137,352.9549,1300.0
2021-08-03 12:40:00,362.29,362.36,362.18,362.36,793.0,353.1791,353.2473,353.0719,353.2473,793.0
2021-08-03 12:45:00,362.15,363.27,362.13,362.8,3912.0,353.0426,354.1345,353.0231,353.6763,3912.0
2021-08-03 12:50:00,362.94,362.94,362.08,362.66,4115.0,353.8128,353.8128,352.9744,353.5398,4115.0
2021-08-03 12:55:00,361.99,361.99,361.99,361.99,100.0,352.8866,352.8866,352.8866,352.8866,100.0
2021-08-03 13:00:00,362.25,362.49,362.2,362.49,1000.0,353.1401,353.3741,353.0914,353.3741,1000.0
2021-08-03 13:05:00,362.17,362.46,361.83,361.83,2063.0,353.0621,353.3448,352.7307,352.7307,2063.0
2021-08-03 13:10:00,361.63,361.86,361.42,361.66,957.0,352.5357,352.7599,352.331,352.5649,957.0
2021-08-03 13:15:00,361.52,361.89,361.24,361.78,1200.0,352.4285,352.7892,352.1555,352.6819,1200.0
2021-08-03 13:20:00,361.33,361.33,361.33,361.33,100.0,352.2432,352.2432,352.2432,352.2432,100.0
2021-08-03 13:25:00,361.48,361.48,361.47,361.48,350.0,352.3895,352.3895,352.3797,352.3895,350.0
2021-08-03 13:30:00,361.66,361.67,361.17,361.17,850.0,352.5649,352.5747,352.0873,352.0873,850.0
2021-08-03 13:35:00,361.08,361.25,361.08,361.11,405.0,351.9995,352.1653,351.9995,352.0288,405.0
2021-08-03 13:40:00,361.05,361.05,360.78,360.78,200.0,351.9703,351.9703,351.7071,351.7071,200.0
2021-08-03 13:45:00,360.77,361.06,360.62,360.62,2651.0,351.6973,351.98,351.5511,351.5511,2651.0
2021-08-03 13:50:00,360.87,360.97,360.67,360.67,923.0,351.7948,351.8923,351.5998,351.5998,923.0
2021-08-03 13:55:00,360.72,360.92,360.61,360.61,1001.0,351.6486,351.8436,351.5414,351.5414,1001.0
2021-08-03 14:00:00,360.86,360.9,360.7,360.9,600.0,351.7851,351.8241,351.6291,351.8241,600.0
2021-08-03 14:05:00,360.99,361.06,360.81,360.94,1075.0,351.9118,351.98,351.7363,351.8631,1075.0
2021-08-03 14:10:00,360.97,361.1,360.83,360.83,700.0,351.8923,352.019,351.7558,351.7558,700.0
2021-08-03 14:15:00,360.85,360.86,360.1,360.84,1601.0,351.7753,351.7851,351.0442,351.7656,1601.0
2021-08-03 14:20:00,360.74,360.93,360.46,360.92,650.0,351.6681,351.8533,351.3951,351.8436,650.0
2021-08-03 14:25:00,360.6,360.61,360.45,360.61,956.0,351.5316,351.5414,351.3854,351.5414,956.0
2021-08-03 14:30:00,360.88,360.89,360.87,360.87,200.0,351.8046,351.8143,351.7948,351.7948,200.0
2021-08-03 14:35:00,361.12,361.39,360.95,361.28,1900.0,352.0385,352.3017,351.8728,352.1945,1900.0
2021-08-03 14:40:00,361.4,361.43,361.25,361.34,800.0,352.3115,352.3407,352.1653,352.253,800.0
2021-08-03 14:45:00,361.35,361.35,361.13,361.13,500.0,352.2627,352.2627,352.0483,352.0483,500.0
2021-08-03 14:50:00,361.35,361.58,361.14,361.58,1300.0,352.2627,352.487,352.058,352.487,1300.0
2021-08-03 14:55:00,361.74,362.0,361.54,361.78,1800.0,352.6429,352.8964,352.448,352.6819,1800.0
2021-08-03 15:00:00,362.04,362.22,362.04,362.16,1100.0,352.9354,353.1109,352.9354,353.0524,1100.0
2021-08-03 15:05:00,362.23,362.34,362.04,362.19,2609.0,353.1206,353.2278,352.9354,353.0816,2609.0
2021-08-03 15:10:00,362.19,362.35,361.98,362.09,2053.0,353.0816,353.2376,352.8769,352.9841,2053.0
2021-08-03 15:15:00,362.35,362.46,362.22,362.43,900.0,353.2376,353.3448,353.1109,353.3156,900.0
2021-08-03 15:20:00,362.21,362.71,362.21,362.71,901.0,353.1011,353.5885,353.1011,353.5885,901.0
2021-08-03 15:25:00,362.82,363.35,362.82,363.28,3919.0,353.6958,354.2124,353.6958,354.1442,3919.0
2021-08-03 15:30:00,363.5,363.85,363.41,363.61,4720.0,354.3587,354.6999,354.2709,354.4659,4720.0
2021-08-03 15:35:00,363.57,363.65,363.34,363.52,3392.0,354.4269,354.5049,354.2027,354.3782,3392.0
2021-08-03 15:40:00,363.57,363.58,362.51,362.51,3651.0,354.4269,354.4367,353.3936,353.3936,3651.0
2021-08-03 15:45:00,362.49,362.93,362.39,362.93,3130.0,353.3741,353.803,353.2766,353.803,3130.0
2021-08-03 15:50:00,362.92,362.92,362.26,362.29,4310.0,353.7933,353.7933,353.1499,353.1791,4310.0
2021-08-03 15:55:00,362.43,362.81,362.0,362.52,14760.0,353.3156,353.686,352.8964,353.4033,14760.0
2021-08-04 09:30:00,359.29,360.83,357.38,360.83,7198.0,350.2545,351.7558,348.3926,351.7558,7198.0
2021-08-04 09:35:00,360.43,362.1,360.43,362.06,670.0,351.3659,352.9939,351.3659,352.9549,670.0
2021-08-04 09:40:00,361.67,362.34,361.65,362.22,2307.0,352.5747,353.2278,352.5552,353.1109,2307.0
2021-08-04 09:45:00,361.35,361.35,361.35,361.35,100.0,352.2627,352.2627,352.2627,352.2627,100.0
2021-08-04 09:50:00,360.68,360.97,359.74,359.74,832.0,351.6096,351.8923,350.6932,350.6932,832.0
2021-08-04 09:55:00,361.62,361.8,361.0,361.8,5600.0,352.526,352.7014,351.9215,352.7014,5600.0
2021-08-04 10:00:00,361.8,363.95,361.78,363.28,1586.0,352.7014,354.7974,352.6819,354.1442,1586.0
2021-08-04 10:05:00,363.09,363.34,363.09,363.34,600.0,353.959,354.2027,353.959,354.2027,600.0
2021-08-04 10:10:00,363.99,363.99,363.44,363.81,972.0,354.8364,354.8364,354.3002,354.6609,972.0
2021-08-04 10:15:00,363.81,365.0,363.81,365.0,2126.0,354.6609,355.821,354.6609,355.821,2126.0
2021-08-04 10:20:00,365.44,366.28,365.44,365.87,15160.0,356.2499,357.0688,356.2499,356.6691,15160.0
2021-08-04 10:25:00,365.96,365.96,365.22,365.7,2400.0,356.7568,356.7568,356.0354,356.5033,2400.0
2021-08-04 10:30:00,365.57,365.57,363.73,363.99,1587.0,356.3766,356.3766,354.5829,354.8364,1587.0
2021-08-04 10:35:00,364.81,366.11,364.57,366.11,887.0,355.6357,356.903,355.4018,356.903,887.0
2021-08-04 10:40:00,366.05,366.75,365.68,366.5,4928.0,356.8445,357.5269,356.4839,357.2832,4928.0
2021-08-04 10:45:00,366.58,366.58,364.85,364.85,2080.0,357.3612,357.3612,355.6747,355.6747,2080.0
2021-08-04 10:50:00,365.11,365.71,364.57,365.67,2920.0,355.9282,356.5131,355.4018,356.4741,2920.0
2021-08-04 10:55:00,365.91,366.59,365.46,366.44,2572.0,356.7081,357.371,356.2694,357.2247,2572.0
2021-08-04 11:00:00,366.53,366.78,365.48,366.69,6866.0,357.3125,357.5562,356.2889,357.4685,6866.0
2021-08-04 11:05:00,366.69,368.08,366.48,367.65,2643.0,357.4685,358.8235,357.2637,358.4043,2643.0
2021-08-04 11:10:00,368.04,368.07,367.27,367.27,1095.0,358.7845,358.8137,358.0339,358.0339,1095.0
2021-08-04 11:15:00,368.06,368.07,367.38,367.38,778.0,358.804,358.8137,358.1411,358.1411,778.0
2021-08-04 11:20:00,367.38,368.08,366.84,366.84,1025.0,358.1411,358.8235,357.6147,357.6147,1025.0
2021-08-04 11:25:00,366.91,366.98,366.26,366.98,838.0,357.6829,357.7512,357.0493,357.7512,838.0
2021-08-04 11:30:00,367.14,367.38,367.09,367.09,498.0,357.9071,358.1411,357.8584,357.8584,498.0
2021-08-04 11:35:00,366.71,366.71,366.6,366.6,200.0,357.4879,357.4879,357.3807,357.3807,200.0
2021-08-04 11:40:00,366.68,366.71,366.13,366.3,980.0,357.4587,357.4879,356.9225,357.0883,980.0
2021-08-04 11:45:00,366.11,366.37,366.11,366.37,367.0,356.903,357.1565,356.903,357.1565,367.0
2021-08-04 11:50:00,365.76,366.34,365.75,366.21,1659.0,356.5618,357.1273,356.5521,357.0005,1659.0
2021-08-04 11:55:00,366.27,366.53,366.27,366.53,300.0,357.059,357.3125,357.059,357.3125,300.0
2021-08-04 12:00:00,366.41,366.82,366.41,366.82,400.0,357.1955,357.5952,357.1955,357.5952,400.0
2021-08-04 12:05:00,366.78,366.9,366.7,366.8,1350.0,357.5562,357.6732,357.4782,357.5757,1350.0
2021-08-04 12:10:00,366.52,367.06,366.52,366.77,1201.0,357.3027,357.8291,357.3027,357.5464,1201.0
2021-08-04 12:15:00,366.83,366.9,366.72,366.8,500.0,357.6049,357.6732,357.4977,357.5757,500.0
2021-08-04 12:20:00,366.49,366.92,366.49,366.92,1608.0,357.2735,357.6927,357.2735,357.6927,1608.0
2021-08-04 12:25:00,366.65,366.65,366.01,366.47,1577.0,357.4295,357.4295,356.8056,357.254,1577.0
2021-08-04 12:30:00,366.48,366.58,366.48,366.58,1100.0,357.2637,357.3612,357.2637,357.3612,1100.0
2021-08-04 12:35:00,366.68,367.02,366.68,367.02,1257.0,357.4587,357.7902,357.4587,357.7902,1257.0
2021-08-04 12:40:00,367.06,367.15,366.11,367.01,1500.0,357.8291,357.9169,356.903,357.7804,1500.0
2021-08-04 12:45:00,367.12,367.41,366.87,367.19,2225.0,357.8876,358.1703,357.6439,357.9559,2225.0
2021-08-04 12:50:00,367.34,367.34,366.34,366.53,5304.0,358.1021,358.1021,357.1273,357.3125,5304.0
2021-08-04 12:55:00,366.89,366.9,366.52,366.9,1900.0,357.6634,357.6732,357.3027,357.6732,1900.0
2021-08-04 13:00:00,366.91,367.7,366.91,367.61,1839.0,357.6829,358.4531,357.6829,358.3653,1839.0
2021-08-04 13:05:00,367.92,367.92,367.78,367.91,603.0,358.6675,358.6675,358.531,358.6578,603.0
2021-08-04 13:10:00,368.03,368.37,367.98,367.99,1100.0,358.7748,359.1062,358.726,358.7358,1100.0
2021-08-04 13:15:00,368.13,368.13,367.88,367.98,600.0,358.8722,358.8722,358.6285,358.726,600.0
2021-08-04 13:20:00,368.25,368.41,368.13,368.19,900.0,358.9892,359.1452,358.8722,358.9307,900.0
2021-08-04 13:25:00,368.02,368.37,367.91,368.37,800.0,358.765,359.1062,358.6578,359.1062,800.0
2021-08-04 13:30:00,368.32,368.34,368.24,368.34,600.0,359.0575,359.077,358.9795,359.077,600.0
2021-08-04 13:35:00,368.56,368.61,368.27,368.44,3317.0,359.2914,359.3402,359.0087,359.1744,3317.0
2021-08-04 13:40:00,368.57,369.24,368.57,368.82,2512.0,359.3012,359.9543,359.3012,359.5449,2512.0
2021-08-04 13:45:00,368.5,368.7,368.34,368.69,300.0,359.2329,359.4279,359.077,359.4182,300.0
2021-08-04 13:50:00,368.91,369.15,368.89,369.15,900.0,359.6326,359.8666,359.6131,359.8666,900.0
2021-08-04 13:55:00,369.24,369.24,368.76,368.92,2185.0,359.9543,359.9543,359.4864,359.6424,2185.0
2021-08-04 14:00:00,368.84,369.26,368.84,369.25,2576.0,359.5644,359.9738,359.5644,359.9641,2576.0
2021-08-04 14:05:00,368.85,369.22,368.85,369.22,702.0,359.5741,359.9348,359.5741,359.9348,702.0
2021-08-04 14:10:00,369.28,369.28,368.95,369.09,900.0,359.9933,359.9933,359.6716,359.8081,900.0
2021-08-04 14:15:00,369.22,369.38,369.16,369.24,1395.0,359.9348,360.0908,359.8763,359.9543,1395.0
2021-08-04 14:20:00,369.37,369.56,369.24,369.28,1648.0,360.0811,360.2663,359.9543,359.9933,1648.0
2021-08-04 14:25:00,369.25,369.25,369.15,369.16,235.0,359.9641,359.9641,359.8666,359.8763,235.0
2021-08-04 14:30:00,369.17,369.29,369.03,369.12,1100.0,359.8861,360.0031,359.7496,359.8373,1100.0
2021-08-04 14:35:00,369.31,369.57,369.31,369.39,1015.0,360.0226,360.276,360.0226,360.1006,1015.0
2021-08-04 14:40:00,369.31,369.47,368.92,369.14,900.0,360.0226,360.1785,359.6424,359.8568,900.0
2021-08-04 14:45:00,368.98,369.07,368.87,368.87,900.0,359.7009,359.7886,359.5936,359.5936,900.0
2021-08-04 14:50:00,368.64,368.71,368.25,368.25,1000.0,359.3694,359.4377,358.9892,358.9892,1000.0
2021-08-04 14:55:00,368.5,368.85,368.23,368.82,1600.0,359.2329,359.5741,358.9697,359.5449,1600.0
2021-08-04 15:00:00,368.62,368.62,367.99,367.99,1200.0,359.3499,359.3499,358.7358,358.7358,1200.0
2021-08-04 15:05:00,368.02,368.02,367.77,368.0,800.0,358.765,358.765,358.5213,358.7455,800.0
2021-08-04 15:10:00,367.66,367.66,367.22,367.33,1342.0,358.4141,358.4141,357.9851,358.0924,1342.0
2021-08-04 15:15:00,367.29,367.65,367.23,367.65,2000.0,358.0534,358.4043,357.9949,358.4043,2000.0
2021-08-04 15:20:00,367.77,367.81,367.56,367.57,1901.0,358.5213,358.5603,358.3166,358.3263,1901.0
2021-08-04 15:25:00,367.52,367.91,367.52,367.67,2401.0,358.2776,358.6578,358.2776,358.4238,2401.0
2021-08-04 15:30:00,367.65,367.65,366.6,366.67,2886.0,358.4043,358.4043,357.3807,357.449,2886.0
2021-08-04 15:35:00,366.79,367.08,366.53,366.68,4832.0,357.5659,357.8486,357.3125,357.4587,4832.0
2021-08-04 15:40:00,366.6,367.07,366.49,367.07,2735.0,357.3807,357.8389,357.2735,357.8389,2735.0
2021-08-04 15:45:00,366.98,366.98,366.59,366.61,4394.0,357.7512,357.7512,357.371,357.3905,4394.0
2021-08-04 15:50:00,366.71,367.05,366.21,366.6,7718.0,357.4879,357.8194,357.0005,357.3807,7718.0
2021-08-04 15:55:00,366.58,366.7,366.21,366.4,19062.0,357.3612,357.4782,357.0005,357.1857,19062.0
2021-08-05 09:30:00,368.88,369.01,368.52,369.01,2399.0,359.6034,359.7301,359.2524,359.7301,2399.0
2021-08-05 09:35:00,369.05,369.54,368.59,368.68,400.0,359.7691,360.2468,359.3207,359.4084,400.0
2021-08-05 09:40:00,369.19,369.25,369.01,369.01,700.0,359.9056,359.9641,359.7301,359.7301,700.0
2021-08-05 09:45:00,369.08,369.15,368.43,368.61,800.0,359.7983,359.8666,359.1647,359.3402,800.0
2021-08-05 09:50:00,366.85,366.85,365.63,366.32,1178.0,357.6244,357.6244,356.4351,357.1078,1178.0
2021-08-05 09:55:00,367.19,367.19,367.14,367.14,200.0,357.9559,357.9559,357.9071,357.9071,200.0
2021-08-05 10:00:00,367.84,367.84,367.84,367.84,100.0,358.5895,358.5895,358.5895,358.5895,100.0
2021-08-05 10:05:00,367.73,367.73,367.72,367.72,200.0,358.4823,358.4823,358.4725,358.4725,200.0
2021-08-05 10:10:00,367.06,367.19,367.03,367.03,755.0,357.8291,357.9559,357.7999,357.7999,755.0
2021-08-05 10:15:00,366.7,366.71,365.99,366.18,750.0,357.4782,357.4879,356.7861,356.9713,750.0
2021-08-05 10:20:00,365.31,365.31,365.31,365.31,100.0,356.1232,356.1232,356.1232,356.1232,100.0
2021-08-05 10:25:00,366.07,366.07,365.77,365.83,300.0,356.864,356.864,356.5716,356.6301,300.0
2021-08-05 10:30:00,365.12,365.2,365.12,365.2,300.0,355.9379,356.0159,355.9379,356.0159,300.0
2021-08-05 10:35:00,365.11,365.13,365.11,365.13,228.0,355.9282,355.9477,355.9282,355.9477,228.0
2021-08-05 10:40:00,364.84,365.42,364.84,365.42,500.0,355.665,356.2304,355.665,356.2304,500.0
2021-08-05 10:45:00,365.67,365.9,365.55,365.55,587.0,356.4741,356.6983,356.3571,356.3571,587.0
2021-08-05 10:50:00,365.24,365.24,364.68,364.78,1700.0,356.0549,356.0549,355.509,355.6065,1700.0
2021-08-05 10:55:00,364.76,365.13,364.76,365.13,500.0,355.587,355.9477,355.587,355.9477,500.0
2021-08-05 11:00:00,365.19,365.2,364.44,364.62,400.0,356.0062,356.0159,355.275,355.4505,400.0
2021-08-05 11:05:00,364.4,364.95,364.4,364.56,1402.0,355.236,355.7722,355.236,355.392,1402.0
2021-08-05 11:10:00,365.33,365.33,365.17,365.31,1204.0,356.1427,356.1427,355.9867,356.1232,1204.0
2021-08-05 11:15:00,364.94,365.08,364.94,365.08,200.0,355.7625,355.8989,355.7625,355.8989,200.0
2021-08-05 11:20:00,365.42,365.68,364.73,365.68,1040.0,356.2304,356.4839,355.5577,356.4839,1040.0
2021-08-05 11:25:00,365.7,366.14,365.58,366.05,800.0,356.5033,356.9323,356.3864,356.8445,800.0
2021-08-05 11:30:00,365.93,366.24,365.85,366.11,526.0,356.7276,357.0298,356.6496,356.903,526.0
2021-08-05 11:35:00,366.25,366.43,366.04,366.05,881.0,357.0395,357.215,356.8348,356.8445,881.0
2021-08-05 11:40:00,365.76,365.76,365.61,365.61,200.0,356.5618,356.5618,356.4156,356.4156,200.0
2021-08-05 11:45:00,365.42,365.42,365.08,365.09,800.0,356.2304,356.2304,355.8989,355.9087,800.0
2021-08-05 11:50:00,365.16,365.26,365.02,365.26,700.0,355.9769,356.0744,355.8404,356.0744,700.0
2021-08-05 11:55:00,364.86,364.86,364.63,364.82,740.0,355.6845,355.6845,355.4603,355.6455,740.0
2021-08-05 12:00:00,365.05,365.63,365.05,365.4,1600.0,355.8697,356.4351,355.8697,356.2109,1600.0
2021-08-05 12:05:00,365.59,365.92,365.47,365.92,1100.0,356.3961,356.7178,356.2791,356.7178,1100.0
2021-08-05 12:10:00,365.69,365.76,365.47,365.66,1200.0,356.4936,356.5618,356.2791,356.4644,1200.0
2021-08-05 12:15:00,365.66,365.66,365.66,365.66,0.0,356.4644,356.4644,356.4644,356.4644,0.0
2021-08-05 12:20:00,365.64,366.47,365.64,366.29,1711.0,356.4449,357.254,356.4449,357.0785,1711.0
2021-08-05 12:25:00,366.05,366.38,365.77,366.25,1000.0,356.8445,357.1662,356.5716,357.0395,1000.0
2021-08-05 12:30:00,366.25,366.26,365.95,366.18,709.0,357.0395,357.0493,356.7471,356.9713,709.0
2021-08-05 12:35:00,365.8,365.8,365.57,365.58,489.0,356.6008,356.6008,356.3766,356.3864,489.0
2021-08-05 12:40:00,365.46,365.57,365.46,365.57,300.0,356.2694,356.3766,356.2694,356.3766,300.0
2021-08-05 12:45:00,365.64,365.64,365.64,365.64,100.0,356.4449,356.4449,356.4449,356.4449,100.0
2021-08-05 12:50:00,365.57,365.57,365.42,365.42,500.0,356.3766,356.3766,356.2304,356.2304,500.0
2021-08-05 12:55:00,365.18,365.18,364.73,364.9,300.0,355.9964,355.9964,355.5577,355.7235,300.0
2021-08-05 13:00:00,365.16,365.41,364.71,364.9,2600.0,355.9769,356.2206,355.5382,355.7235,2600.0
2021-08-05 13:05:00,364.63,364.95,363.8,363.8,2200.0,355.4603,355.7722,354.6511,354.6511,2200.0
2021-08-05 13:10:00,363.33,363.8,363.11,363.66,1418.0,354.1929,354.6511,353.9785,354.5147,1418.0
2021-08-05 13:15:00,363.51,363.64,363.51,363.57,400.0,354.3684,354.4952,354.3684,354.4269,400.0
2021-08-05 13:20:00,363.79,363.93,363.51,363.52,913.0,354.6414,354.7779,354.3684,354.3782,913.0
2021-08-05 13:25:00,363.68,363.68,363.52,363.52,200.0,354.5341,354.5341,354.3782,354.3782,200.0
2021-08-05 13:30:00,363.5,363.5,363.35,363.36,300.0,354.3587,354.3587,354.2124,354.2222,300.0
2021-08-05 13:35:00,363.01,363.01,362.69,362.69,400.0,353.881,353.881,353.569,353.569,400.0
2021-08-05 13:40:00,362.73,363.06,362.73,363.0,600.0,353.608,353.9297,353.608,353.8712,600.0
2021-08-05 13:45:00,362.87,363.08,362.78,362.87,950.0,353.7445,353.9492,353.6568,353.7445,950.0
2021-08-05 13:50:00,362.92,362.92,362.2,362.2,400.0,353.7933,353.7933,353.0914,353.0914,400.0
2021-08-05 13:55:00,362.18,362.4,362.09,362.39,600.0,353.0719,353.2863,352.9841,353.2766,600.0
2021-08-05 14:00:00,362.07,362.07,361.03,361.2,1304.0,352.9646,352.9646,351.9508,352.1165,1304.0
2021-08-05 14:05:00,360.92,361.06,360.92,361.06,285.0,351.8436,351.98,351.8436,351.98,285.0
2021-08-05 14:10:00,360.73,360.73,360.52,360.52,609.0,351.6583,351.6583,351.4536,351.4536,609.0
2021-08-05 14:15:00,360.41,361.27,359.47,359.47,2316.0,351.3464,352.1848,350.43,350.43,2316.0
2021-08-05 14:20:00,360.08,360.41,360.08,360.38,1220.0,351.0247,351.3464,351.0247,351.3171,1220.0
2021-08-05 14:25:00,360.19,360.41,360.05,360.05,400.0,351.1319,351.3464,350.9954,350.9954,400.0
2021-08-05 14:30:00,360.34,360.47,359.99,360.4,2090.0,351.2781,351.4049,350.9369,351.3366,2090.0
2021-08-05 14:35:00,359.96,360.88,359.6,360.88,3396.0,350.9077,351.8046,350.5568,351.8046,3396.0
2021-08-05 14:40:00,360.77,361.07,360.6,360.79,1082.0,351.6973,351.9898,351.5316,351.7168,1082.0
2021-08-05 14:45:00,360.75,360.75,360.23,360.59,801.0,351.6778,351.6778,351.1709,351.5219,801.0
2021-08-05 14:50:00,360.67,360.95,360.66,360.72,420.0,351.5998,351.8728,351.5901,351.6486,420.0
2021-08-05 14:55:00,360.37,360.48,360.36,360.48,400.0,351.3074,351.4146,351.2976,351.4146,400.0
2021-08-05 15:00:00,360.71,360.88,360.41,360.88,1355.0,351.6388,351.8046,351.3464,351.8046,1355.0
2021-08-05 15:05:00,360.79,361.27,360.79,361.05,771.0,351.7168,352.1848,351.7168,351.9703,771.0
2021-08-05 15:10:00,360.84,361.4,360.84,361.4,300.0,351.7656,352.3115,351.7656,352.3115,300.0
2021-08-05 15:15:00,361.8,361.8,361.34,361.38,1063.0,352.7014,352.7014,352.253,352.292,1063.0
2021-08-05 15:20:00,361.59,361.91,361.51,361.91,1140.0,352.4967,352.8087,352.4187,352.8087,1140.0
2021-08-05 15:25:00,362.15,362.67,362.13,362.66,1100.0,353.0426,353.5495,353.0231,353.5398,1100.0
2021-08-05 15:30:00,362.59,362.84,362.41,362.8,1404.0,353.4716,353.7153,353.2961,353.6763,1404.0
2021-08-05 15:35:00,363.22,363.24,362.82,362.82,902.0,354.0857,354.1052,353.6958,353.6958,902.0
2021-08-05 15:40:00,362.91,363.34,362.9,363.15,603.0,353.7835,354.2027,353.7738,354.0175,603.0
2021-08-05 15:45:00,363.04,363.07,362.72,362.97,2485.0,353.9102,353.9395,353.5983,353.842,2485.0
2021-08-05 15:50:00,362.96,363.65,362.83,362.93,7824.0,353.8323,354.5049,353.7055,353.803,7824.0
2021-08-05 15:55:00,363.02,363.24,362.27,362.34,16852.0,353.8907,354.1052,353.1596,353.2278,16852.0
2021-08-06 09:30:00,367.0,367.07,366.87,367.06,5759.0,357.7707,357.8389,357.6439,357.8291,5759.0
2021-08-06 09:35:00,366.6,366.6,365.85,365.85,350.0,357.3807,357.3807,356.6496,356.6496,350.0
2021-08-06 09:40:00,366.57,366.87,365.63,366.87,1375.0,357.3515,357.6439,356.4351,357.6439,1375.0
2021-08-06 09:45:00,364.68,366.0,364.68,366.0,750.0,355.509,356.7958,355.509,356.7958,750.0
2021-08-06 09:50:00,365.48,365.48,365.48,365.48,100.0,356.2889,356.2889,356.2889,356.2889,100.0
2021-08-06 09:55:00,364.61,366.1,364.6,366.1,1105.0,355.4408,356.8933,355.431,356.8933,1105.0
2021-08-06 10:00:00,365.0,367.0,365.0,366.86,1200.0,355.821,357.7707,355.821,357.6342,1200.0
2021-08-06 10:05:00,367.13,367.27,366.51,366.51,400.0,357.8974,358.0339,357.293,357.293,400.0
2021-08-06 10:10:00,366.59,366.59,366.37,366.38,300.0,357.371,357.371,357.1565,357.1662,300.0
2021-08-06 10:15:00,365.91,366.25,365.91,366.23,300.0,356.7081,357.0395,356.7081,357.02,300.0
2021-08-06 10:20:00,366.12,366.12,365.77,365.77,300.0,356.9128,356.9128,356.5716,356.5716,300.0
2021-08-06 10:25:00,366.4,366.99,366.19,366.99,900.0,357.1857,357.7609,356.981,357.7609,900.0
2021-08-06 10:30:00,366.61,367.44,366.57,367.29,2205.0,357.3905,358.1996,357.3515,358.0534,2205.0
2021-08-06 10:35:00,367.08,367.91,367.08,367.78,700.0,357.8486,358.6578,357.8486,358.531,700.0
2021-08-06 10:40:00,367.5,367.54,366.81,366.9,1100.0,358.2581,358.2971,357.5854,357.6732,1100.0
2021-08-06 10:45:00,366.8,366.8,366.29,366.29,1000.0,357.5757,357.5757,357.0785,357.0785,1000.0
2021-08-06 10:50:00,366.04,367.19,366.04,367.19,803.0,356.8348,357.9559,356.8348,357.9559,803.0
2021-08-06 10:55:00,367.19,367.9,367.19,367.75,1400.0,357.9559,358.648,357.9559,358.5018,1400.0
2021-08-06 11:00:00,368.26,368.26,367.98,368.01,400.0,358.999,358.999,358.726,358.7553,400.0
2021-08-06 11:05:00,368.45,368.45,367.93,367.93,300.0,359.1842,359.1842,358.6773,358.6773,300.0
2021-08-06 11:10:00,367.97,367.97,367.47,367.48,300.0,358.7163,358.7163,358.2288,358.2386,300.0
2021-08-06 11:15:00,367.68,367.68,367.06,367.57,400.0,358.4336,358.4336,357.8291,358.3263,400.0
2021-08-06 11:20:00,367.63,368.22,367.63,368.22,300.0,358.3848,358.96,358.3848,358.96,300.0
2021-08-06 11:25:00,367.79,367.79,367.75,367.75,300.0,358.5408,358.5408,358.5018,358.5018,300.0
2021-08-06 11:30:00,367.82,367.82,366.77,366.77,400.0,358.57,358.57,357.5464,357.5464,400.0
2021-08-06 11:35:00,367.46,367.74,367.41,367.41,1000.0,358.2191,358.492,358.1703,358.1703,1000.0
2021-08-06 11:40:00,368.03,368.26,368.03,368.12,400.0,358.7748,358.999,358.7748,358.8625,400.0
2021-08-06 11:45:00,368.24,368.24,367.7,367.7,500.0,358.9795,358.9795,358.4531,358.4531,500.0
2021-08-06 11:50:00,367.56,368.41,367.56,368.41,300.0,358.3166,359.1452,358.3166,359.1452,300.0
2021-08-06 11:55:00,368.3,368.3,368.1,368.12,705.0,359.038,359.038,358.843,358.8625,705.0
2021-08-06 12:00:00,368.13,368.14,367.51,367.56,1051.0,358.8722,358.882,358.2678,358.3166,1051.0
2021-08-06 12:05:00,367.7,368.07,367.7,368.06,600.0,358.4531,358.8137,358.4531,358.804,600.0
2021-08-06 12:10:00,368.09,368.34,368.06,368.34,900.0,358.8332,359.077,358.804,359.077,900.0
2021-08-06 12:15:00,368.11,368.28,366.65,367.19,1500.0,358.8527,359.0185,357.4295,357.9559,1500.0
2021-08-06 12:20:00,367.28,367.76,367.28,367.72,729.0,358.0436,358.5115,358.0436,358.4725,729.0
2021-08-06 12:25:00,367.94,367.95,367.34,367.7,900.0,358.687,358.6968,358.1021,358.4531,900.0
2021-08-06 12:30:00,367.41,367.61,367.3,367.48,712.0,358.1703,358.3653,358.0631,358.2386,712.0
2021-08-06 12:35:00,367.75,367.83,367.75,367.83,300.0,358.5018,358.5798,358.5018,358.5798,300.0
2021-08-06 12:40:00,367.84,367.87,367.69,367.7,715.0,358.5895,358.6188,358.4433,358.4531,715.0
2021-08-06 12:45:00,367.46,367.59,367.46,367.59,200.0,358.2191,358.3458,358.2191,358.3458,200.0
2021-08-06 12:50:00,367.62,368.0,367.45,368.0,1100.0,358.3751,358.7455,358.2093,358.7455,1100.0
2021-08-06 12:55:00,367.94,368.13,367.94,368.01,500.0,358.687,358.8722,358.687,358.7553,500.0
2021-08-06 13:00:00,367.71,367.85,367.54,367.54,300.0,358.4628,358.5993,358.2971,358.2971,300.0
2021-08-06 13:05:00,367.61,367.61,367.39,367.44,400.0,358.3653,358.3653,358.1508,358.1996,400.0
2021-08-06 13:10:00,367.87,368.07,367.87,367.95,400.0,358.6188,358.8137,358.6188,358.6968,400.0
2021-08-06 13:15:00,368.13,368.26,368.06,368.2,615.0,358.8722,358.999,358.804,358.9405,615.0
2021-08-06 13:20:00,368.03,368.07,367.91,368.07,500.0,358.7748,358.8137,358.6578,358.8137,500.0
2021-08-06 13:25:00,368.24,368.37,368.16,368.37,300.0,358.9795,359.1062,358.9015,359.1062,300.0
2021-08-06 13:30:00,368.36,368.36,367.95,367.95,400.0,359.0965,359.0965,358.6968,358.6968,400.0
2021-08-06 13:35:00,367.97,367.97,367.43,367.43,940.0,358.7163,358.7163,358.1898,358.1898,940.0
2021-08-06 13:40:00,367.66,367.66,367.3,367.49,1149.0,358.4141,358.4141,358.0631,358.2483,1149.0
2021-08-06 13:45:00,367.62,367.76,367.62,367.76,700.0,358.3751,358.5115,358.3751,358.5115,700.0
2021-08-06 13:50:00,367.72,367.73,367.43,367.43,470.0,358.4725,358.4823,358.1898,358.1898,470.0
2021-08-06 13:55:00,367.51,367.83,367.51,367.83,615.0,358.2678,358.5798,358.2678,358.5798,615.0
2021-08-06 14:00:00,367.66,367.68,367.61,367.68,500.0,358.4141,358.4336,358.3653,358.4336,500.0
2021-08-06 14:05:00,367.59,367.83,367.58,367.7,1000.0,358.3458,358.5798,358.3361,358.4531,1000.0
2021-08-06 14:10:00,367.81,367.89,367.31,367.31,1000.0,358.5603,358.6383,358.0729,358.0729,1000.0
2021-08-06 14:15:00,367.57,367.93,367.57,367.93,222.0,358.3263,358.6773,358.3263,358.6773,222.0
2021-08-06 14:20:00,367.92,367.92,367.45,367.77,400.0,358.6675,358.6675,358.2093,358.5213,400.0
2021-08-06 14:25:00,367.7,367.7,367.6,367.6,200.0,358.4531,358.4531,358.3556,358.3556,200.0
2021-08-06 14:30:00,367.3,367.38,367.0,367.0,750.0,358.0631,358.1411,357.7707,357.7707,750.0
2021-08-06 14:35:00,367.19,367.19,366.72,366.85,875.0,357.9559,357.9559,357.4977,357.6244,875.0
2021-08-06 14:40:00,367.18,367.18,367.07,367.18,300.0,357.9461,357.9461,357.8389,357.9461,300.0
2021-08-06 14:45:00,367.02,367.02,366.6,366.6,400.0,357.7902,357.7902,357.3807,357.3807,400.0
2021-08-06 14:50:00,366.73,366.89,366.33,366.89,1200.0,357.5074,357.6634,357.1175,357.6634,1200.0
2021-08-06 14:55:00,366.78,366.79,366.18,366.19,700.0,357.5562,357.5659,356.9713,356.981,700.0
2021-08-06 15:00:00,366.45,366.45,365.86,366.23,1370.0,357.2345,357.2345,356.6593,357.02,1370.0
2021-08-06 15:05:00,366.27,366.82,366.27,366.54,1312.0,357.059,357.5952,357.059,357.3222,1312.0
2021-08-06 15:10:00,366.9,367.01,366.69,366.82,1100.0,357.6732,357.7804,357.4685,357.5952,1100.0
2021-08-06 15:15:00,366.86,366.95,366.82,366.95,500.0,357.6342,357.7219,357.5952,357.7219,500.0
2021-08-06 15:20:00,367.03,367.06,366.86,367.03,800.0,357.7999,357.8291,357.6342,357.7999,800.0
2021-08-06 15:25:00,366.58,366.79,366.34,366.79,1101.0,357.3612,357.5659,357.1273,357.5659,1101.0
2021-08-06 15:30:00,366.51,366.77,366.16,366.59,3758.0,357.293,357.5464,356.9518,357.371,3758.0
2021-08-06 15:35:00,366.61,366.61,366.09,366.1,1430.0,357.3905,357.3905,356.8835,356.8933,1430.0
2021-08-06 15:40:00,366.19,366.37,365.6,365.86,3204.0,356.981,357.1565,356.4059,356.6593,3204.0
2021-08-06 15:45:00,365.95,366.08,365.65,365.87,5206.0,356.7471,356.8738,356.4546,356.6691,5206.0
2021-08-06 15:50:00,365.86,366.06,365.39,366.01,4603.0,356.6593,356.8543,356.2011,356.8056,4603.0
2021-08-06 15:55:00,366.04,366.78,365.86,366.63,15444.0,356.8348,357.5562,356.6593,357.41,15444.0
2021-08-09 09:30:00,367.45,367.45,365.61,365.87,4584.0,358.2093,358.2093,356.4156,356.6691,4584.0
2021-08-09 09:35:00,366.15,367.75,366.15,367.75,428.0,356.942,358.5018,356.942,358.5018,428.0
2021-08-09 09:40:00,366.69,366.69,365.99,366.56,760.0,357.4685,357.4685,356.7861,357.3417,760.0
2021-08-09 09:45:00,367.47,368.71,367.47,368.56,500.0,358.2288,359.4377,358.2288,359.2914,500.0
2021-08-09 09:50:00,369.5,369.5,368.53,368.93,300.0,360.2078,360.2078,359.2622,359.6521,300.0
2021-08-09 09:55:00,369.08,369.82,368.92,368.92,1410.0,359.7983,360.5197,359.6424,359.6424,1410.0
2021-08-09 10:00:00,369.06,369.69,369.06,369.69,400.0,359.7789,360.393,359.7789,360.393,400.0
2021-08-09 10:05:00,369.79,369.86,368.82,369.52,2050.0,360.4905,360.5587,359.5449,360.2273,2050.0
2021-08-09 10:10:00,369.16,369.49,368.45,368.57,735.0,359.8763,360.198,359.1842,359.3012,735.0
2021-08-09 10:15:00,368.69,368.95,368.69,368.94,732.0,359.4182,359.6716,359.4182,359.6619,732.0
2021-08-09 10:20:00,369.05,369.93,369.05,369.89,600.0,359.7691,360.627,359.7691,360.588,600.0
2021-08-09 10:25:00,369.81,369.81,369.8,369.81,500.0,360.51,360.51,360.5002,360.51,500.0
2021-08-09 10:30:00,368.65,368.73,368.65,368.73,200.0,359.3792,359.4571,359.3792,359.4571,200.0
2021-08-09 10:35:00,368.32,369.61,368.25,369.61,800.0,359.0575,360.315,358.9892,360.315,800.0
2021-08-09 10:40:00,369.55,369.8,369.55,369.8,300.0,360.2565,360.5002,360.2565,360.5002,300.0
2021-08-09 10:45:00,369.77,370.0,369.52,370.0,1600.0,360.471,360.6952,360.2273,360.6952,1600.0
2021-08-09 10:50:00,370.24,370.53,369.64,370.25,2291.0,360.9292,361.2119,360.3443,360.9389,2291.0
2021-08-09 10:55:00,369.7,369.9,369.53,369.9,914.0,360.4028,360.5977,360.237,360.5977,914.0
2021-08-09 11:00:00,370.3,370.33,370.19,370.19,810.0,360.9877,361.0169,360.8804,360.8804,810.0
2021-08-09 11:05:00,370.25,370.41,370.0,370.16,920.0,360.9389,361.0949,360.6952,360.8512,920.0
2021-08-09 11:10:00,370.29,370.77,370.29,370.77,536.0,360.9779,361.4458,360.9779,361.4458,536.0
2021-08-09 11:15:00,370.99,370.99,370.86,370.87,387.0,361.6603,361.6603,361.5336,361.5433,387.0
2021-08-09 11:20:00,370.81,370.81,369.9,370.34,2200.0,361.4848,361.4848,360.5977,361.0267,2200.0
2021-08-09 11:25:00,370.34,370.34,370.34,370.34,0.0,361.0267,361.0267,361.0267,361.0267,0.0
2021-08-09 11:30:00,369.98,370.49,369.98,370.0,600.0,360.6757,361.1729,360.6757,360.6952,600.0
2021-08-09 11:35:00,370.0,370.0,370.0,370.0,0.0,360.6952,360.6952,360.6952,360.6952,0.0
2021-08-09 11:40:00,370.52,371.18,370.52,370.73,400.0,361.2021,361.8455,361.2021,361.4069,400.0
2021-08-09 11:45:00,370.92,371.3,370.91,371.3,408.0,361.5921,361.9625,361.5823,361.9625,408.0
2021-08-09 11:50:00,371.29,371.99,370.92,371.9,2590.0,361.9528,362.6352,361.5921,362.5474,2590.0
2021-08-09 11:55:00,372.32,372.4,372.1,372.4,742.0,362.9569,363.0349,362.7424,363.0349,742.0
2021-08-09 12:00:00,372.36,372.48,371.41,371.55,1996.0,362.9959,363.1128,362.0698,362.2062,1996.0
2021-08-09 12:05:00,371.55,371.55,371.55,371.55,0.0,362.2062,362.2062,362.2062,362.2062,0.0
2021-08-09 12:10:00,371.6,372.5,371.6,372.47,4011.0,362.255,363.1323,362.255,363.1031,4011.0
2021-08-09 12:15:00,372.83,372.89,372.62,372.62,1650.0,363.454,363.5125,363.2493,363.2493,1650.0
2021-08-09 12:20:00,372.6,372.63,372.42,372.42,1219.0,363.2298,363.2591,363.0544,363.0544,1219.0
2021-08-09 12:25:00,372.33,372.9,371.95,372.9,1597.0,362.9666,363.5223,362.5962,363.5223,1597.0
2021-08-09 12:30:00,372.85,372.88,372.34,372.38,1200.0,363.4735,363.5028,362.9764,363.0154,1200.0
2021-08-09 12:35:00,372.28,372.43,372.28,372.43,400.0,362.9179,363.0641,362.9179,363.0641,400.0
2021-08-09 12:40:00,372.53,372.53,372.5,372.5,200.0,363.1616,363.1616,363.1323,363.1323,200.0
2021-08-09 12:45:00,372.56,372.83,372.26,372.83,920.0,363.1908,363.454,362.8984,363.454,920.0
2021-08-09 12:50:00,372.66,373.07,372.65,372.92,1475.0,363.2883,363.688,363.2786,363.5418,1475.0
2021-08-09 12:55:00,373.06,373.07,372.85,373.07,1973.0,363.6783,363.688,363.4735,363.688,1973.0
2021-08-09 13:00:00,373.21,373.47,372.89,372.9,2141.0,363.8245,364.0779,363.5125,363.5223,2141.0
2021-08-09 13:05:00,372.95,373.09,372.74,372.74,800.0,363.571,363.7075,363.3663,363.3663,800.0
2021-08-09 13:10:00,372.77,372.79,372.17,372.28,1000.0,363.3956,363.415,362.8106,362.9179,1000.0
2021-08-09 13:15:00,372.35,372.44,372.35,372.44,500.0,362.9861,363.0739,362.9861,363.0739,500.0
2021-08-09 13:20:00,372.35,372.61,372.35,372.6,720.0,362.9861,363.2396,362.9861,363.2298,720.0
2021-08-09 13:25:00,372.56,372.57,371.99,371.99,1219.0,363.1908,363.2006,362.6352,362.6352,1219.0
2021-08-09 13:30:00,371.95,371.95,371.36,371.36,600.0,362.5962,362.5962,362.021,362.021,600.0
2021-08-09 13:35:00,371.26,371.45,371.26,371.43,700.0,361.9235,362.1087,361.9235,362.0893,700.0
2021-08-09 13:40:00,371.44,371.73,371.42,371.73,400.0,362.099,362.3817,362.0795,362.3817,400.0
2021-08-09 13:45:00,371.71,371.87,371.68,371.68,1900.0,362.3622,362.5182,362.333,362.333,1900.0
2021-08-09 13:50:00,371.88,372.02,371.73,372.02,1100.0,362.5279,362.6644,362.3817,362.6644,1100.0
2021-08-09 13:55:00,371.95,372.01,371.67,371.82,2471.0,362.5962,362.6547,362.3232,362.4694,2471.0
2021-08-09 14:00:00,371.9,372.8,371.9,372.8,865.0,362.5474,363.4248,362.5474,363.4248,865.0
2021-08-09 14:05:00,372.57,372.75,371.98,371.98,1842.0,363.2006,363.3761,362.6254,362.6254,1842.0
2021-08-09 14:10:00,372.11,372.36,372.11,372.36,1268.0,362.7521,362.9959,362.7521,362.9959,1268.0
2021-08-09 14:15:00,372.62,372.62,372.25,372.25,610.0,363.2493,363.2493,362.8886,362.8886,610.0
2021-08-09 14:20:00,372.35,372.35,372.35,372.35,200.0,362.9861,362.9861,362.9861,362.9861,200.0
2021-08-09 14:25:00,372.3,372.3,371.98,371.99,1275.0,362.9374,362.9374,362.6254,362.6352,1275.0
2021-08-09 14:30:00,372.2,372.46,372.2,372.31,700.0,362.8399,363.0933,362.8399,362.9471,700.0
2021-08-09 14:35:00,372.38,372.62,372.19,372.32,1902.0,363.0154,363.2493,362.8301,362.9569,1902.0
2021-08-09 14:40:00,372.34,372.34,371.86,371.86,636.0,362.9764,362.9764,362.5084,362.5084,636.0
2021-08-09 14:45:00,371.76,371.98,371.76,371.98,200.0,362.411,362.6254,362.411,362.6254,200.0
2021-08-09 14:50:00,371.84,371.95,371.68,371.95,700.0,362.4889,362.5962,362.333,362.5962,700.0
2021-08-09 14:55:00,371.72,371.72,371.67,371.67,400.0,362.372,362.372,362.3232,362.3232,400.0
2021-08-09 15:00:00,371.52,371.6,371.1,371.17,1267.0,362.177,362.255,361.7675,361.8358,1267.0
2021-08-09 15:05:00,371.0,371.0,370.61,370.73,555.0,361.6701,361.6701,361.2899,361.4069,555.0
2021-08-09 15:10:00,370.64,370.79,370.6,370.79,1000.0,361.3191,361.4653,361.2801,361.4653,1000.0
2021-08-09 15:15:00,370.51,370.51,370.51,370.51,177.0,361.1924,361.1924,361.1924,361.1924,177.0
2021-08-09 15:20:00,370.64,370.81,370.0,370.02,1748.0,361.3191,361.4848,360.6952,360.7147,1748.0
2021-08-09 15:25:00,370.0,370.12,369.94,370.12,1382.0,360.6952,360.8122,360.6367,360.8122,1382.0
2021-08-09 15:30:00,370.2,370.8,370.2,370.59,1800.0,360.8902,361.4751,360.8902,361.2704,1800.0
2021-08-09 15:35:00,370.53,370.66,369.84,370.37,3813.0,361.2119,361.3386,360.5392,361.0559,3813.0
2021-08-09 15:40:00,370.33,370.49,369.92,369.92,1300.0,361.0169,361.1729,360.6172,360.6172,1300.0
2021-08-09 15:45:00,369.82,369.9,369.53,369.53,2059.0,360.5197,360.5977,360.237,360.237,2059.0
2021-08-09 15:50:00,369.54,369.79,369.2,369.2,3601.0,360.2468,360.4905,359.9153,359.9153,3601.0
2021-08-09 15:55:00,369.09,369.86,369.09,369.3,9361.0,359.8081,360.5587,359.8081,360.0128,9361.0
2021-08-10 09:30:00,369.9,373.07,369.9,372.86,4886.0,360.5977,363.688,360.5977,363.4833,4886.0
2021-08-10 09:35:00,372.0,372.85,371.4,371.59,1813.0,362.6449,363.4735,362.06,362.2452,1813.0
2021-08-10 09:40:00,371.78,372.58,371.78,372.18,1068.0,362.4304,363.2103,362.4304,362.8204,1068.0
2021-08-10 09:45:00,371.62,372.19,371.18,371.86,900.0,362.2745,362.8301,361.8455,362.5084,900.0
2021-08-10 09:50:00,371.81,372.13,371.81,371.97,1513.0,362.4597,362.7716,362.4597,362.6157,1513.0
2021-08-10 09:55:00,372.23,372.49,372.06,372.17,755.0,362.8691,363.1226,362.7034,362.8106,755.0
2021-08-10 10:00:00,371.78,373.17,371.78,373.17,400.0,362.4304,363.7855,362.4304,363.7855,400.0
2021-08-10 10:05:00,373.06,374.15,373.06,373.89,2777.0,363.6783,364.7408,363.6783,364.4874,2777.0
2021-08-10 10:10:00,373.5,373.76,373.02,373.61,1601.0,364.1072,364.3607,363.6393,364.2144,1601.0
2021-08-10 10:15:00,374.07,374.95,373.92,374.05,3033.0,364.6629,365.5207,364.5166,364.6434,3033.0
2021-08-10 10:20:00,374.26,374.61,373.78,373.9,1900.0,364.8481,365.1893,364.3802,364.4971,1900.0
2021-08-10 10:25:00,373.81,374.45,373.49,374.45,1235.0,364.4094,365.0333,364.0974,365.0333,1235.0
2021-08-10 10:30:00,374.53,374.7,373.53,373.98,2738.0,365.1113,365.277,364.1364,364.5751,2738.0
2021-08-10 10:35:00,373.95,374.71,373.95,374.57,1889.0,364.5459,365.2868,364.5459,365.1503,1889.0
2021-08-10 10:40:00,374.36,375.76,374.36,375.41,6025.0,364.9456,366.3104,364.9456,365.9692,6025.0
2021-08-10 10:45:00,375.24,375.5,375.22,375.48,2160.0,365.8034,366.0569,365.7839,366.0374,2160.0
2021-08-10 10:50:00,375.65,376.17,374.49,374.49,3650.0,366.2031,366.71,365.0723,365.0723,3650.0
2021-08-10 10:55:00,375.15,375.48,374.57,374.57,1020.0,365.7157,366.0374,365.1503,365.1503,1020.0
2021-08-10 11:00:00,374.55,376.06,374.54,375.83,2255.0,365.1308,366.6028,365.121,366.3786,2255.0
2021-08-10 11:05:00,375.71,376.68,375.7,376.68,3060.0,366.2616,367.2072,366.2519,367.2072,3060.0
2021-08-10 11:10:00,376.69,377.76,376.52,377.75,1700.0,367.217,368.2601,367.0512,368.2503,1700.0
2021-08-10 11:15:00,377.27,378.15,377.27,377.87,1234.0,367.7824,368.6403,367.7824,368.3673,1234.0
2021-08-10 11:20:00,378.15,378.44,377.96,378.44,400.0,368.6403,368.923,368.455,368.923,400.0
2021-08-10 11:25:00,378.5,379.0,378.4,378.96,2791.0,368.9815,369.4689,368.884,369.4299,2791.0
2021-08-10 11:30:00,379.12,379.68,378.68,379.04,8592.0,369.5859,370.1318,369.1569,369.5079,8592.0
2021-08-10 11:35:00,378.83,379.68,378.79,379.13,5051.0,369.3032,370.1318,369.2642,369.5956,5051.0
2021-08-10 11:40:00,379.29,380.51,379.29,380.15,8515.0,369.7516,370.9409,369.7516,370.59,8515.0
2021-08-10 11:45:00,380.15,380.52,379.83,380.52,4633.0,370.59,370.9507,370.278,370.9507,4633.0
2021-08-10 11:50:00,380.8,380.8,380.25,380.34,2345.0,371.2236,371.2236,370.6874,370.7752,2345.0
2021-08-10 11:55:00,380.34,381.54,380.34,381.19,3436.0,370.7752,371.945,370.7752,371.6038,3436.0
2021-08-10 12:00:00,381.57,381.57,379.75,379.8,1800.0,371.9742,371.9742,370.2,370.2488,1800.0
2021-08-10 12:05:00,379.51,379.51,378.92,379.09,1023.0,369.9661,369.9661,369.3909,369.5566,1023.0
2021-08-10 12:10:00,379.27,379.6,379.27,379.6,466.0,369.7321,370.0538,369.7321,370.0538,466.0
2021-08-10 12:15:00,379.84,380.19,379.49,379.59,2782.0,370.2878,370.629,369.9466,370.044,2782.0
2021-08-10 12:20:00,379.09,379.97,379.09,379.96,1570.0,369.5566,370.4145,369.5566,370.4047,1570.0
2021-08-10 12:25:00,379.66,380.22,379.47,380.22,1192.0,370.1123,370.6582,369.9271,370.6582,1192.0
2021-08-10 12:30:00,380.03,382.38,378.72,379.49,90192.0,370.473,372.7639,369.1959,369.9466,90192.0
2021-08-10 12:35:00,379.25,379.33,378.0,378.0,10892.0,369.7126,369.7906,368.494,368.494,10892.0
2021-08-10 12:40:00,377.58,377.82,376.97,377.72,4227.0,368.0846,368.3186,367.4899,368.2211,4227.0
2021-08-10 12:45:00,377.57,378.1,377.49,377.66,1600.0,368.0748,368.5915,367.9969,368.1626,1600.0
2021-08-10 12:50:00,377.46,378.09,377.46,377.94,1130.0,367.9676,368.5818,367.9676,368.4355,1130.0
2021-08-10 12:55:00,378.13,378.8,377.87,378.8,1686.0,368.6208,369.2739,368.3673,369.2739,1686.0
2021-08-10 13:00:00,378.1,378.1,377.84,377.85,700.0,368.5915,368.5915,368.3381,368.3478,700.0
2021-08-10 13:05:00,378.01,378.6,378.01,378.6,1083.0,368.5038,369.0789,368.5038,369.0789,1083.0
2021-08-10 13:10:00,378.73,379.49,378.73,379.04,4400.0,369.2057,369.9466,369.2057,369.5079,4400.0
2021-08-10 13:15:00,379.27,379.41,379.14,379.41,2150.0,369.7321,369.8686,369.6054,369.8686,2150.0
2021-08-10 13:20:00,379.38,380.0,379.15,379.95,2114.0,369.8393,370.4437,369.6151,370.395,2114.0
2021-08-10 13:25:00,379.66,379.84,379.61,379.66,700.0,370.1123,370.2878,370.0635,370.1123,700.0
2021-08-10 13:30:00,379.77,379.93,379.33,379.5,2804.0,370.2195,370.3755,369.7906,369.9563,2804.0
2021-08-10 13:35:00,379.51,379.52,378.8,379.04,1300.0,369.9661,369.9758,369.2739,369.5079,1300.0
2021-08-10 13:40:00,379.05,379.29,378.86,379.28,602.0,369.5176,369.7516,369.3324,369.7418,602.0
2021-08-10 13:45:00,378.93,379.74,378.8,379.74,3730.0,369.4006,370.1903,369.2739,370.1903,3730.0
2021-08-10 13:50:00,379.44,380.25,379.44,380.25,5267.0,369.8978,370.6874,369.8978,370.6874,5267.0
2021-08-10 13:55:00,380.45,380.98,379.92,380.42,3887.0,370.8824,371.3991,370.3657,370.8532,3887.0
2021-08-10 14:00:00,380.85,381.36,380.59,380.65,2300.0,371.2724,371.7695,371.0189,371.0774,2300.0
2021-08-10 14:05:00,380.46,380.6,380.12,380.26,1250.0,370.8922,371.0286,370.5607,370.6972,1250.0
2021-08-10 14:10:00,380.09,380.09,379.83,379.89,300.0,370.5315,370.5315,370.278,370.3365,300.0
2021-08-10 14:15:00,379.66,380.01,379.12,379.65,1430.0,370.1123,370.4535,369.5859,370.1025,1430.0
2021-08-10 14:20:00,379.79,380.41,379.67,379.67,1700.0,370.239,370.8434,370.122,370.122,1700.0
2021-08-10 14:25:00,379.89,380.1,379.74,379.74,1653.0,370.3365,370.5412,370.1903,370.1903,1653.0
2021-08-10 14:30:00,379.69,379.69,379.34,379.47,934.0,370.1415,370.1415,369.8003,369.9271,934.0
2021-08-10 14:35:00,379.38,379.38,378.96,379.18,890.0,369.8393,369.8393,369.4299,369.6444,890.0
2021-08-10 14:40:00,379.15,379.56,379.15,379.41,400.0,369.6151,370.0148,369.6151,369.8686,400.0
2021-08-10 14:45:00,379.71,380.05,379.71,379.82,1020.0,370.161,370.4925,370.161,370.2683,1020.0
2021-08-10 14:50:00,380.31,380.31,379.79,380.1,1004.0,370.7459,370.7459,370.239,370.5412,1004.0
2021-08-10 14:55:00,380.16,380.16,379.53,379.83,3029.0,370.5997,370.5997,369.9856,370.278,3029.0
2021-08-10 15:00:00,379.85,380.0,379.66,379.66,1200.0,370.2975,370.4437,370.1123,370.1123,1200.0
2021-08-10 15:05:00,379.54,379.62,378.87,379.62,3401.0,369.9953,370.0733,369.3421,370.0733,3401.0
2021-08-10 15:10:00,379.56,379.56,378.51,378.54,3085.0,370.0148,370.0148,368.9912,369.0204,3085.0
2021-08-10 15:15:00,378.45,378.45,378.12,378.2,1155.0,368.9327,368.9327,368.611,368.689,1155.0
2021-08-10 15:20:00,378.36,378.66,378.36,378.64,2073.0,368.845,369.1374,368.845,369.1179,2073.0
2021-08-10 15:25:00,378.54,378.65,378.41,378.41,1435.0,369.0204,369.1277,368.8937,368.8937,1435.0
2021-08-10 15:30:00,378.13,378.22,378.0,378.22,1383.0,368.6208,368.7085,368.494,368.7085,1383.0
2021-08-10 15:35:00,378.1,378.56,377.54,378.28,5843.0,368.5915,369.0399,368.0456,368.767,5843.0
2021-08-10 15:40:00,378.11,378.12,377.86,377.86,2410.0,368.6013,368.611,368.3575,368.3575,2410.0
2021-08-10 15:45:00,377.95,377.95,377.46,377.51,2665.0,368.4453,368.4453,367.9676,368.0163,2665.0
2021-08-10 15:50:00,377.31,377.65,377.28,377.32,5183.0,367.8214,368.1528,367.7921,367.8311,5183.0
2021-08-10 15:55:00,377.29,378.4,377.29,378.13,9858.0,367.8019,368.884,367.8019,368.6208,9858.0
2021-08-11 09:30:00,380.46,381.24,378.98,378.98,11063.0,370.8922,371.6525,369.4494,369.4494,11063.0
2021-08-11 09:35:00,379.4,381.78,379.4,380.6,3768.0,369.8588,372.179,369.8588,371.0286,3768.0
2021-08-11 09:40:00,380.17,383.32,379.76,382.92,2413.0,370.6095,373.6802,370.2098,373.2903,2413.0
2021-08-11 09:45:00,382.87,385.8,382.86,385.44,5437.0,373.2416,376.0979,373.2318,375.7469,5437.0
2021-08-11 09:50:00,385.14,386.63,384.54,386.06,17951.0,375.4545,376.907,374.8696,376.3513,17951.0
2021-08-11 09:55:00,386.0,386.9,384.74,386.8,4674.0,376.2928,377.1702,375.0645,377.0727,4674.0
2021-08-11 10:00:00,386.99,388.55,386.5,387.27,9955.0,377.2579,378.7787,376.7803,377.5309,9955.0
2021-08-11 10:05:00,386.67,387.97,385.71,386.83,10943.0,376.946,378.2133,376.0101,377.102,10943.0
2021-08-11 10:10:00,386.36,387.03,386.17,386.53,2285.0,376.6438,377.2969,376.4586,376.8095,2285.0
2021-08-11 10:15:00,386.85,387.05,385.58,387.03,6120.0,377.1215,377.3164,375.8834,377.2969,6120.0
2021-08-11 10:20:00,387.75,387.75,385.63,385.66,5766.0,377.9988,377.9988,375.9321,375.9614,5766.0
2021-08-11 10:25:00,385.88,386.75,385.73,386.75,3414.0,376.1759,377.024,376.0296,377.024,3414.0
2021-08-11 10:30:00,386.44,387.66,386.31,386.46,3400.0,376.7218,377.9111,376.595,376.7413,3400.0
2021-08-11 10:35:00,386.59,386.74,386.28,386.51,1900.0,376.868,377.0142,376.5658,376.79,1900.0
2021-08-11 10:40:00,386.84,387.04,386.56,387.04,1600.0,377.1117,377.3067,376.8388,377.3067,1600.0
2021-08-11 10:45:00,386.95,387.89,386.82,387.74,2120.0,377.219,378.1353,377.0922,377.9891,2120.0
2021-08-11 10:50:00,387.5,387.97,387.31,387.62,13065.0,377.7551,378.2133,377.5699,377.8721,13065.0
2021-08-11 10:55:00,387.54,388.39,387.13,387.16,7528.0,377.7941,378.6227,377.3944,377.4237,7528.0
2021-08-11 11:00:00,387.13,387.26,386.56,387.26,1080.0,377.3944,377.5212,376.8388,377.5212,1080.0
2021-08-11 11:05:00,387.98,387.98,387.13,387.67,2700.0,378.223,378.223,377.3944,377.9208,2700.0
2021-08-11 11:10:00,387.64,388.6,387.64,388.6,6010.0,377.8916,378.8275,377.8916,378.8275,6010.0
2021-08-11 11:15:00,388.63,388.84,388.54,388.54,800.0,378.8567,379.0614,378.769,378.769,800.0
2021-08-11 11:20:00,388.7,389.16,388.64,388.78,5300.0,378.9249,379.3734,378.8665,379.0029,5300.0
2021-08-11 11:25:00,388.46,388.7,387.79,387.87,2714.0,378.691,378.9249,378.0378,378.1158,2714.0
2021-08-11 11:30:00,387.61,387.62,386.42,387.25,5234.0,377.8624,377.8721,376.7023,377.5114,5234.0
2021-08-11 11:35:00,387.34,387.59,386.82,387.23,3500.0,377.5991,377.8429,377.0922,377.4919,3500.0
2021-08-11 11:40:00,387.18,387.2,386.85,387.09,3980.0,377.4432,377.4627,377.1215,377.3554,3980.0
2021-08-11 11:45:00,386.92,388.39,386.92,388.02,4610.0,377.1897,378.6227,377.1897,378.262,4610.0
2021-08-11 11:50:00,387.8,388.38,386.08,386.4,8850.0,378.0476,378.613,376.3708,376.6828,8850.0
2021-08-11 11:55:00,386.43,386.9,386.42,386.77,1000.0,376.712,377.1702,376.7023,377.0435,1000.0
2021-08-11 12:00:00,386.77,386.77,386.02,386.14,2005.0,377.0435,377.0435,376.3123,376.4293,2005.0
2021-08-11 12:05:00,386.25,386.51,386.08,386.5,1889.0,376.5366,376.79,376.3708,376.7803,1889.0
2021-08-11 12:10:00,386.5,386.84,386.07,386.16,2220.0,376.7803,377.1117,376.3611,376.4488,2220.0
2021-08-11 12:15:00,386.14,386.82,386.14,386.45,2365.0,376.4293,377.0922,376.4293,376.7315,2365.0
2021-08-11 12:20:00,386.66,386.8,386.46,386.71,1508.0,376.9362,377.0727,376.7413,376.985,1508.0
2021-08-11 12:25:00,386.8,387.3,386.79,386.79,1115.0,377.0727,377.5602,377.063,377.063,1115.0
2021-08-11 12:30:00,386.52,386.52,386.25,386.43,1100.0,376.7998,376.7998,376.5366,376.712,1100.0
2021-08-11 12:35:00,386.43,387.03,386.42,387.03,1021.0,376.712,377.2969,376.7023,377.2969,1021.0
2021-08-11 12:40:00,386.76,387.17,386.76,386.81,1688.0,377.0337,377.4334,377.0337,377.0825,1688.0
2021-08-11 12:45:00,386.42,386.51,386.09,386.19,1304.0,376.7023,376.79,376.3806,376.4781,1304.0
2021-08-11 12:50:00,386.34,386.92,386.34,386.84,600.0,376.6243,377.1897,376.6243,377.1117,600.0
2021-08-11 12:55:00,386.84,386.85,386.51,386.67,1193.0,377.1117,377.1215,376.79,376.946,1193.0
2021-08-11 13:00:00,386.67,386.89,386.09,386.59,2140.0,376.946,377.1605,376.3806,376.868,2140.0
2021-08-11 13:05:00,386.99,387.02,386.72,386.9,1578.0,377.2579,377.2872,376.9947,377.1702,1578.0
2021-08-11 13:10:00,386.97,387.2,386.93,386.94,301.0,377.2384,377.4627,377.1995,377.2092,301.0
2021-08-11 13:15:00,387.26,387.26,386.88,386.91,1020.0,377.5212,377.5212,377.1507,377.18,1020.0
2021-08-11 13:20:00,386.87,387.5,386.86,387.5,1600.0,377.141,377.7551,377.1312,377.7551,1600.0
2021-08-11 13:25:00,387.44,387.45,387.07,387.16,1400.0,377.6966,377.7064,377.3359,377.4237,1400.0
2021-08-11 13:30:00,387.0,387.33,386.96,386.96,1616.0,377.2677,377.5894,377.2287,377.2287,1616.0
2021-08-11 13:35:00,386.99,387.48,386.99,387.48,1815.0,377.2579,377.7356,377.2579,377.7356,1815.0
2021-08-11 13:40:00,387.5,387.61,387.29,387.43,2101.0,377.7551,377.8624,377.5504,377.6869,2101.0
2021-08-11 13:45:00,387.47,387.5,387.38,387.49,1753.0,377.7259,377.7551,377.6381,377.7454,1753.0
2021-08-11 13:50:00,387.84,388.0,387.53,387.62,1500.0,378.0866,378.2425,377.7844,377.8721,1500.0
2021-08-11 13:55:00,387.9,387.97,387.49,387.74,1368.0,378.1451,378.2133,377.7454,377.9891,1368.0
2021-08-11 14:00:00,387.75,387.75,387.51,387.51,550.0,377.9988,377.9988,377.7649,377.7649,550.0
2021-08-11 14:05:00,387.54,388.13,387.53,388.01,1339.0,377.7941,378.3693,377.7844,378.2523,1339.0
2021-08-11 14:10:00,388.55,388.91,388.55,388.91,1900.0,378.7787,379.1297,378.7787,379.1297,1900.0
2021-08-11 14:15:00,388.8,388.93,388.79,388.85,1255.0,379.0224,379.1492,379.0127,379.0712,1255.0
2021-08-11 14:20:00,389.08,389.47,389.05,389.31,2793.0,379.2954,379.6756,379.2661,379.5196,2793.0
2021-08-11 14:25:00,389.8,390.37,389.77,390.07,4028.0,379.9973,380.5529,379.968,380.2605,4028.0
2021-08-11 14:30:00,390.05,391.76,389.87,390.82,17321.0,380.241,381.908,380.0655,380.9916,17321.0
2021-08-11 14:35:00,390.75,391.62,390.75,391.05,1900.0,380.9234,381.7715,380.9234,381.2158,1900.0
2021-08-11 14:40:00,391.29,391.29,390.18,390.44,2720.0,381.4498,381.4498,380.3677,380.6212,2720.0
2021-08-11 14:45:00,390.69,391.05,390.42,390.67,1600.0,380.8649,381.2158,380.6017,380.8454,1600.0
2021-08-11 14:50:00,390.54,390.54,389.72,389.8,1911.0,380.7187,380.7187,379.9193,379.9973,1911.0
2021-08-11 14:55:00,389.73,389.86,389.34,389.75,3630.0,379.929,380.0558,379.5488,379.9485,3630.0
2021-08-11 15:00:00,389.69,389.8,389.32,389.55,2674.0,379.89,379.9973,379.5294,379.7536,2674.0
2021-08-11 15:05:00,389.7,390.06,389.59,389.99,2711.0,379.8998,380.2507,379.7926,380.1825,2711.0
2021-08-11 15:10:00,390.08,390.23,389.85,390.12,2305.0,380.2702,380.4165,380.046,380.3092,2305.0
2021-08-11 15:15:00,390.28,390.88,390.28,390.87,3100.0,380.4652,381.0501,380.4652,381.0404,3100.0
2021-08-11 15:20:00,390.91,391.06,390.61,390.61,1203.0,381.0794,381.2256,380.7869,380.7869,1203.0
2021-08-11 15:25:00,390.82,391.09,390.49,390.59,1933.0,380.9916,381.2548,380.6699,380.7674,1933.0
2021-08-11 15:30:00,390.42,391.02,390.36,390.81,2676.0,380.6017,381.1866,380.5432,380.9819,2676.0
2021-08-11 15:35:00,390.8,390.8,389.83,389.83,5315.0,380.9721,380.9721,380.0265,380.0265,5315.0
2021-08-11 15:40:00,390.15,390.15,389.39,389.46,4963.0,380.3385,380.3385,379.5976,379.6658,4963.0
2021-08-11 15:45:00,389.56,389.66,389.13,389.66,4350.0,379.7633,379.8608,379.3441,379.8608,4350.0
2021-08-11 15:50:00,389.65,389.65,388.83,389.06,7138.0,379.8511,379.8511,379.0517,379.2759,7138.0
2021-08-11 15:55:00,389.27,390.64,389.06,390.41,17609.0,379.4806,380.8162,379.2759,380.5919,17609.0
2021-08-12 09:30:00,390.02,390.3,386.63,387.53,6912.0,380.2117,380.4847,376.907,377.7844,6912.0
2021-08-12 09:35:00,387.87,389.99,387.87,388.82,2500.0,378.1158,380.1825,378.1158,379.0419,2500.0
2021-08-12 09:40:00,389.56,390.34,389.55,390.34,1150.0,379.7633,380.5237,379.7536,380.5237,1150.0
2021-08-12 09:45:00,391.0,391.5,389.51,389.72,2100.0,381.1671,381.6545,379.7146,379.9193,2100.0
2021-08-12 09:50:00,388.61,388.61,386.19,386.24,1582.0,378.8372,378.8372,376.4781,376.5268,1582.0
2021-08-12 09:55:00,387.28,388.69,387.04,388.69,1900.0,377.5407,378.9152,377.3067,378.9152,1900.0
2021-08-12 10:00:00,388.74,389.33,388.09,389.33,1000.0,378.9639,379.5391,378.3303,379.5391,1000.0
2021-08-12 10:05:00,388.78,389.11,388.31,388.31,1205.0,379.0029,379.3246,378.5448,378.5448,1205.0
2021-08-12 10:10:00,388.44,388.6,387.89,388.6,920.0,378.6715,378.8275,378.1353,378.8275,920.0
2021-08-12 10:15:00,388.3,388.34,387.69,387.69,400.0,378.535,378.574,377.9403,377.9403,400.0
2021-08-12 10:20:00,388.16,388.71,388.15,388.71,460.0,378.3985,378.9347,378.3888,378.9347,460.0
2021-08-12 10:25:00,388.98,388.98,388.48,388.48,1000.0,379.1979,379.1979,378.7105,378.7105,1000.0
2021-08-12 10:30:00,388.82,388.82,388.82,388.82,100.0,379.0419,379.0419,379.0419,379.0419,100.0
2021-08-12 10:35:00,388.16,388.82,387.9,388.35,1004.0,378.3985,379.0419,378.1451,378.5837,1004.0
2021-08-12 10:40:00,388.48,388.54,387.55,387.73,1350.0,378.7105,378.769,377.8039,377.9793,1350.0
2021-08-12 10:45:00,387.0,387.94,387.0,387.94,1800.0,377.2677,378.1841,377.2677,378.1841,1800.0
2021-08-12 10:50:00,387.9,387.91,387.67,387.67,600.0,378.1451,378.1548,377.9208,377.9208,600.0
2021-08-12 10:55:00,387.26,387.75,386.56,387.0,1390.0,377.5212,377.9988,376.8388,377.2677,1390.0
2021-08-12 11:00:00,386.8,387.2,386.47,387.13,3925.0,377.0727,377.4627,376.751,377.3944,3925.0
2021-08-12 11:05:00,386.9,387.23,386.3,386.84,4599.0,377.1702,377.4919,376.5853,377.1117,4599.0
2021-08-12 11:10:00,386.58,386.58,386.13,386.13,1061.0,376.8583,376.8583,376.4196,376.4196,1061.0
2021-08-12 11:15:00,386.6,386.62,386.28,386.28,500.0,376.8778,376.8973,376.5658,376.5658,500.0
2021-08-12 11:20:00,386.08,386.31,385.97,386.31,1505.0,376.3708,376.595,376.2636,376.595,1505.0
2021-08-12 11:25:00,386.23,386.76,386.22,386.76,1007.0,376.5171,377.0337,376.5073,377.0337,1007.0
2021-08-12 11:30:00,386.39,386.52,386.07,386.29,1014.0,376.673,376.7998,376.3611,376.5755,1014.0
2021-08-12 11:35:00,386.45,386.74,386.45,386.74,200.0,376.7315,377.0142,376.7315,377.0142,200.0
2021-08-12 11:40:00,386.39,386.64,386.23,386.64,300.0,376.673,376.9167,376.5171,376.9167,300.0
2021-08-12 11:45:00,386.2,386.2,386.0,386.0,300.0,376.4878,376.4878,376.2928,376.2928,300.0
2021-08-12 11:50:00,385.77,386.72,385.77,386.72,880.0,376.0686,376.9947,376.0686,376.9947,880.0
2021-08-12 11:55:00,386.72,387.03,386.64,386.75,800.0,376.9947,377.2969,376.9167,377.024,800.0
2021-08-12 12:00:00,386.89,387.0,386.89,387.0,300.0,377.1605,377.2677,377.1605,377.2677,300.0
2021-08-12 12:05:00,387.42,388.01,387.42,387.92,2910.0,377.6771,378.2523,377.6771,378.1646,2910.0
2021-08-12 12:10:00,387.92,388.28,387.92,388.27,500.0,378.1646,378.5155,378.1646,378.5058,500.0
2021-08-12 12:15:00,388.0,388.1,387.78,387.96,1100.0,378.2425,378.34,378.0281,378.2036,1100.0
2021-08-12 12:20:00,387.8,387.8,387.62,387.62,300.0,378.0476,378.0476,377.8721,377.8721,300.0
2021-08-12 12:25:00,387.79,388.09,387.78,387.85,700.0,378.0378,378.3303,378.0281,378.0963,700.0
2021-08-12 12:30:00,387.81,388.34,387.81,388.19,300.0,378.0573,378.574,378.0573,378.4278,300.0
2021-08-12 12:35:00,388.19,388.19,388.19,388.19,0.0,378.4278,378.4278,378.4278,378.4278,0.0
2021-08-12 12:40:00,388.73,388.73,388.62,388.62,500.0,378.9542,378.9542,378.847,378.847,500.0
2021-08-12 12:45:00,388.68,388.68,388.47,388.48,1400.0,378.9054,378.9054,378.7007,378.7105,1400.0
2021-08-12 12:50:00,388.52,388.52,388.36,388.36,300.0,378.7495,378.7495,378.5935,378.5935,300.0
2021-08-12 12:55:00,388.66,388.66,388.66,388.66,100.0,378.8859,378.8859,378.8859,378.8859,100.0
2021-08-12 13:00:00,388.84,388.86,388.84,388.86,200.0,379.0614,379.0809,379.0614,379.0809,200.0
2021-08-12 13:05:00,388.68,388.68,388.66,388.66,300.0,378.9054,378.9054,378.8859,378.8859,300.0
2021-08-12 13:10:00,388.72,388.73,388.24,388.24,495.0,378.9444,378.9542,378.4765,378.4765,495.0
2021-08-12 13:15:00,388.06,388.24,387.94,388.15,700.0,378.301,378.4765,378.1841,378.3888,700.0
2021-08-12 13:20:00,388.38,388.47,388.29,388.32,1106.0,378.613,378.7007,378.5253,378.5545,1106.0
2021-08-12 13:25:00,388.32,388.32,388.32,388.32,0.0,378.5545,378.5545,378.5545,378.5545,0.0
2021-08-12 13:30:00,388.21,388.21,388.21,388.21,102.0,378.4473,378.4473,378.4473,378.4473,102.0
2021-08-12 13:35:00,388.25,388.25,388.0,388.06,1000.0,378.4863,378.4863,378.2425,378.301,1000.0
2021-08-12 13:40:00,388.2,388.2,388.0,388.01,536.0,378.4375,378.4375,378.2425,378.2523,536.0
2021-08-12 13:45:00,387.76,387.76,387.51,387.51,500.0,378.0086,378.0086,377.7649,377.7649,500.0
2021-08-12 13:50:00,387.5,387.71,387.5,387.55,1000.0,377.7551,377.9598,377.7551,377.8039,1000.0
2021-08-12 13:55:00,387.56,387.69,387.56,387.69,500.0,377.8136,377.9403,377.8136,377.9403,500.0
2021-08-12 14:00:00,387.55,387.56,387.42,387.42,300.0,377.8039,377.8136,377.6771,377.6771,300.0
2021-08-12 14:05:00,387.42,387.42,387.42,387.42,0.0,377.6771,377.6771,377.6771,377.6771,0.0
2021-08-12 14:10:00,387.79,388.05,387.59,387.79,1200.0,378.0378,378.2913,377.8429,378.0378,1200.0
2021-08-12 14:15:00,387.52,387.74,387.44,387.74,335.0,377.7746,377.9891,377.6966,377.9891,335.0
2021-08-12 14:20:00,387.74,387.74,387.74,387.74,0.0,377.9891,377.9891,377.9891,377.9891,0.0
2021-08-12 14:25:00,387.98,387.98,387.92,387.98,2433.0,378.223,378.223,378.1646,378.223,2433.0
2021-08-12 14:30:00,387.92,387.93,387.76,387.76,300.0,378.1646,378.1743,378.0086,378.0086,300.0
2021-08-12 14:35:00,387.96,387.96,387.96,387.96,145.0,378.2036,378.2036,378.2036,378.2036,145.0
2021-08-12 14:40:00,388.3,388.3,387.9,387.9,718.0,378.535,378.535,378.1451,378.1451,718.0
2021-08-12 14:45:00,388.54,388.54,388.54,388.54,100.0,378.769,378.769,378.769,378.769,100.0
2021-08-12 14:50:00,388.56,388.56,388.55,388.55,400.0,378.7885,378.7885,378.7787,378.7787,400.0
2021-08-12 14:55:00,388.77,388.77,388.59,388.59,583.0,378.9932,378.9932,378.8177,378.8177,583.0
2021-08-12 15:00:00,388.94,389.03,388.94,388.97,300.0,379.1589,379.2466,379.1589,379.1882,300.0
2021-08-12 15:05:00,388.99,389.11,388.99,389.11,200.0,379.2076,379.3246,379.2076,379.3246,200.0
2021-08-12 15:10:00,389.3,389.36,389.22,389.36,800.0,379.5099,379.5683,379.4319,379.5683,800.0
2021-08-12 15:15:00,389.24,389.53,389.24,389.53,401.0,379.4514,379.7341,379.4514,379.7341,401.0
2021-08-12 15:20:00,389.39,389.66,389.3,389.3,1993.0,379.5976,379.8608,379.5099,379.5099,1993.0
2021-08-12 15:25:00,389.14,389.14,388.8,388.81,400.0,379.3539,379.3539,379.0224,379.0322,400.0
2021-08-12 15:30:00,389.0,389.15,388.89,388.89,700.0,379.2174,379.3636,379.1102,379.1102,700.0
2021-08-12 15:35:00,389.26,389.27,388.66,388.66,400.0,379.4709,379.4806,378.8859,378.8859,400.0
2021-08-12 15:40:00,388.54,388.87,388.54,388.74,674.0,378.769,379.0907,378.769,378.9639,674.0
2021-08-12 15:45:00,388.55,388.85,388.48,388.78,2032.0,378.7787,379.0712,378.7105,379.0029,2032.0
2021-08-12 15:50:00,388.94,389.22,388.68,389.2,2864.0,379.1589,379.4319,378.9054,379.4124,2864.0
2021-08-12 15:55:00,389.28,389.33,388.43,389.14,8114.0,379.4904,379.5391,378.6617,379.3539,8114.0
2021-08-13 09:30:00,391.0,391.0,388.72,389.2,10466.0,381.1671,381.1671,378.9444,379.4124,10466.0
2021-08-13 09:35:00,389.4,389.4,387.66,387.67,500.0,379.6073,379.6073,377.9111,377.9208,500.0
2021-08-13 09:40:00,388.4,390.06,388.4,389.87,953.0,378.6325,380.2507,378.6325,380.0655,953.0
2021-08-13 09:45:00,389.43,390.0,388.76,388.76,2074.0,379.6366,380.1923,378.9834,378.9834,2074.0
2021-08-13 09:50:00,388.58,388.58,387.62,387.62,300.0,378.808,378.808,377.8721,377.8721,300.0
2021-08-13 09:55:00,387.23,389.03,387.23,388.75,3601.0,377.4919,379.2466,377.4919,378.9737,3601.0
2021-08-13 10:00:00,388.67,388.9,388.47,388.48,600.0,378.8957,379.1199,378.7007,378.7105,600.0
2021-08-13 10:05:00,388.69,389.17,387.67,388.47,4473.0,378.9152,379.3831,377.9208,378.7007,4473.0
2021-08-13 10:10:00,387.98,388.43,387.34,388.18,4485.0,378.223,378.6617,377.5991,378.418,4485.0
2021-08-13 10:15:00,387.81,387.81,387.09,387.14,3165.0,378.0573,378.0573,377.3554,377.4042,3165.0
2021-08-13 10:20:00,387.23,387.78,387.1,387.33,6229.0,377.4919,378.0281,377.3652,377.5894,6229.0
2021-08-13 10:25:00,386.47,386.47,386.47,386.47,100.0,376.751,376.751,376.751,376.751,100.0
2021-08-13 10:30:00,388.0,388.0,387.48,387.84,500.0,378.2425,378.2425,377.7356,378.0866,500.0
2021-08-13 10:35:00,387.53,387.54,387.52,387.54,200.0,377.7844,377.7941,377.7746,377.7941,200.0
2021-08-13 10:40:00,387.46,387.46,387.18,387.18,400.0,377.7161,377.7161,377.4432,377.4432,400.0
2021-08-13 10:45:00,387.0,387.47,387.0,387.47,800.0,377.2677,377.7259,377.2677,377.7259,800.0
2021-08-13 10:50:00,387.25,387.25,387.11,387.13,450.0,377.5114,377.5114,377.3749,377.3944,450.0
2021-08-13 10:55:00,386.8,387.18,386.79,387.18,300.0,377.0727,377.4432,377.063,377.4432,300.0
2021-08-13 11:00:00,386.67,386.67,386.67,386.67,100.0,376.946,376.946,376.946,376.946,100.0
2021-08-13 11:05:00,387.08,387.1,387.03,387.03,300.0,377.3457,377.3652,377.2969,377.2969,300.0
2021-08-13 11:10:00,387.22,387.69,387.15,387.69,1095.0,377.4822,377.9403,377.4139,377.9403,1095.0
2021-08-13 11:15:00,387.77,387.77,387.77,387.77,100.0,378.0183,378.0183,378.0183,378.0183,100.0
2021-08-13 11:20:00,388.44,388.46,388.44,388.46,200.0,378.6715,378.691,378.6715,378.691,200.0
2021-08-13 11:25:00,388.35,388.35,387.53,387.53,901.0,378.5837,378.5837,377.7844,377.7844,901.0
2021-08-13 11:30:00,387.63,387.64,387.54,387.54,200.0,377.8819,377.8916,377.7941,377.7941,200.0
2021-08-13 11:35:00,386.85,387.02,386.85,387.02,200.0,377.1215,377.2872,377.1215,377.2872,200.0
2021-08-13 11:40:00,386.56,386.56,386.56,386.56,100.0,376.8388,376.8388,376.8388,376.8388,100.0
2021-08-13 11:45:00,387.05,387.2,387.04,387.2,300.0,377.3164,377.4627,377.3067,377.4627,300.0
2021-08-13 11:50:00,386.99,386.99,386.62,386.63,300.0,377.2579,377.2579,376.8973,376.907,300.0
2021-08-13 11:55:00,386.74,386.74,386.66,386.69,600.0,377.0142,377.0142,376.9362,376.9655,600.0
2021-08-13 12:00:00,386.98,386.98,386.87,386.87,400.0,377.2482,377.2482,377.141,377.141,400.0
2021-08-13 12:05:00,386.95,386.96,386.72,386.72,200.0,377.219,377.2287,376.9947,376.9947,200.0
2021-08-13 12:10:00,386.58,386.65,386.58,386.65,200.0,376.8583,376.9265,376.8583,376.9265,200.0
2021-08-13 12:15:00,386.67,386.99,386.67,386.99,300.0,376.946,377.2579,376.946,377.2579,300.0
2021-08-13 12:20:00,386.86,387.18,386.76,386.77,922.0,377.1312,377.4432,377.0337,377.0435,922.0
2021-08-13 12:25:00,386.81,386.82,386.42,386.42,400.0,377.0825,377.0922,376.7023,376.7023,400.0
2021-08-13 12:30:00,386.38,386.44,385.51,385.51,2350.0,376.6633,376.7218,375.8152,375.8152,2350.0
2021-08-13 12:35:00,385.77,385.98,385.77,385.98,575.0,376.0686,376.2733,376.0686,376.2733,575.0
2021-08-13 12:40:00,386.27,386.34,386.11,386.18,800.0,376.5561,376.6243,376.4001,376.4683,800.0
2021-08-13 12:45:00,386.07,386.07,385.89,385.9,200.0,376.3611,376.3611,376.1856,376.1954,200.0
2021-08-13 12:50:00,386.08,386.08,386.08,386.08,100.0,376.3708,376.3708,376.3708,376.3708,100.0
2021-08-13 12:55:00,385.66,385.67,385.5,385.51,1048.0,375.9614,375.9711,375.8054,375.8152,1048.0
2021-08-13 13:00:00,385.87,385.87,384.94,385.22,1421.0,376.1661,376.1661,375.2595,375.5325,1421.0
2021-08-13 13:05:00,384.91,385.2,384.9,385.2,530.0,375.2303,375.513,375.2205,375.513,530.0
2021-08-13 13:10:00,385.35,385.54,385.35,385.47,585.0,375.6592,375.8444,375.6592,375.7762,585.0
2021-08-13 13:15:00,385.1,385.11,385.1,385.1,100.0,375.4155,375.4252,375.4155,375.4155,100.0
2021-08-13 13:20:00,385.2,385.24,385.1,385.1,612.0,375.513,375.552,375.4155,375.4155,612.0
2021-08-13 13:25:00,385.09,385.36,384.8,385.04,1300.0,375.4057,375.6689,375.123,375.357,1300.0
2021-08-13 13:30:00,384.86,384.86,384.86,384.86,100.0,375.1815,375.1815,375.1815,375.1815,100.0
2021-08-13 13:35:00,384.41,384.82,384.37,384.74,2147.0,374.7428,375.1425,374.7038,375.0645,2147.0
2021-08-13 13:40:00,385.35,385.54,385.23,385.4,938.0,375.6592,375.8444,375.5422,375.7079,938.0
2021-08-13 13:45:00,385.88,385.88,385.42,385.42,200.0,376.1759,376.1759,375.7274,375.7274,200.0
2021-08-13 13:50:00,384.89,385.11,384.89,385.11,300.0,375.2108,375.4252,375.2108,375.4252,300.0
2021-08-13 13:55:00,385.44,385.44,385.14,385.25,719.0,375.7469,375.7469,375.4545,375.5617,719.0
2021-08-13 14:00:00,385.17,385.18,384.78,384.78,1057.0,375.4837,375.4935,375.1035,375.1035,1057.0
2021-08-13 14:05:00,384.97,385.09,384.88,385.09,600.0,375.2887,375.4057,375.201,375.4057,600.0
2021-08-13 14:10:00,385.4,385.45,385.22,385.23,1043.0,375.7079,375.7567,375.5325,375.5422,1043.0
2021-08-13 14:15:00,385.07,385.3,385.07,385.25,400.0,375.3862,375.6104,375.3862,375.5617,400.0
2021-08-13 14:20:00,385.52,385.52,385.03,385.17,852.0,375.8249,375.8249,375.3472,375.4837,852.0
2021-08-13 14:25:00,384.99,385.26,384.98,385.26,4160.0,375.3082,375.5715,375.2985,375.5715,4160.0
2021-08-13 14:30:00,385.29,385.29,385.1,385.13,1266.0,375.6007,375.6007,375.4155,375.4447,1266.0
2021-08-13 14:35:00,385.1,385.34,385.03,385.27,1400.0,375.4155,375.6494,375.3472,375.5812,1400.0
2021-08-13 14:40:00,385.1,385.43,384.92,385.43,1924.0,375.4155,375.7372,375.24,375.7372,1924.0
2021-08-13 14:45:00,385.35,385.35,385.1,385.25,700.0,375.6592,375.6592,375.4155,375.5617,700.0
2021-08-13 14:50:00,385.18,385.51,385.05,385.05,1100.0,375.4935,375.8152,375.3667,375.3667,1100.0
2021-08-13 14:55:00,385.11,385.23,385.0,385.02,1563.0,375.4252,375.5422,375.318,375.3375,1563.0
2021-08-13 15:00:00,385.08,385.25,385.07,385.25,2607.0,375.396,375.5617,375.3862,375.5617,2607.0
2021-08-13 15:05:00,385.28,385.28,385.14,385.27,528.0,375.5909,375.5909,375.4545,375.5812,528.0
2021-08-13 15:10:00,385.21,385.46,385.21,385.46,1067.0,375.5227,375.7664,375.5227,375.7664,1067.0
2021-08-13 15:15:00,385.23,385.35,385.22,385.35,500.0,375.5422,375.6592,375.5325,375.6592,500.0
2021-08-13 15:20:00,385.24,385.24,385.01,385.13,1123.0,375.552,375.552,375.3277,375.4447,1123.0
2021-08-13 15:25:00,384.81,384.81,384.81,384.81,100.0,375.1328,375.1328,375.1328,375.1328,100.0
2021-08-13 15:30:00,384.25,384.5,384.22,384.4,3565.0,374.5869,374.8306,374.5576,374.7331,3565.0
2021-08-13 15:35:00,384.5,385.15,384.5,384.92,2343.0,374.8306,375.4642,374.8306,375.24,2343.0
2021-08-13 15:40:00,384.94,385.56,384.94,385.3,1100.0,375.2595,375.8639,375.2595,375.6104,1100.0
2021-08-13 15:45:00,385.3,385.48,385.26,385.3,1800.0,375.6104,375.7859,375.5715,375.6104,1800.0
2021-08-13 15:50:00,385.46,385.8,385.12,385.12,2483.0,375.7664,376.0979,375.435,375.435,2483.0
2021-08-13 15:55:00,385.12,385.53,384.94,385.43,8367.0,375.435,375.8347,375.2595,375.7372,8367.0
2021-08-16 09:30:00,383.0,383.0,380.0,380.0,7301.0,373.3683,373.3683,370.4437,370.4437,7301.0
2021-08-16 09:35:00,379.01,380.79,379.0,379.41,1340.0,369.4786,371.2139,369.4689,369.8686,1340.0
2021-08-16 09:40:00,381.03,381.03,381.02,381.03,300.0,371.4478,371.4478,371.4381,371.4478,300.0
2021-08-16 09:45:00,380.43,381.32,380.4,380.4,344.0,370.8629,371.7305,370.8337,370.8337,344.0
2021-08-16 09:50:00,381.65,381.99,381.6,381.72,600.0,372.0522,372.3837,372.0035,372.1205,600.0
2021-08-16 09:55:00,381.37,381.9,380.66,381.68,5506.0,371.7793,372.2959,371.0871,372.0815,5506.0
2021-08-16 10:00:00,381.54,382.72,381.54,382.1,1531.0,371.945,373.0953,371.945,372.4909,1531.0
2021-08-16 10:05:00,381.79,383.25,381.79,383.12,400.0,372.1887,373.612,372.1887,373.4853,400.0
2021-08-16 10:10:00,383.11,385.03,382.64,385.03,2176.0,373.4755,375.3472,373.0173,375.3472,2176.0
2021-08-16 10:15:00,385.58,385.58,383.82,383.82,600.0,375.8834,375.8834,374.1677,374.1677,600.0
2021-08-16 10:20:00,383.72,384.03,383.21,383.29,740.0,374.0702,374.3724,373.573,373.651,740.0
2021-08-16 10:25:00,383.45,385.48,383.44,385.35,2779.0,373.807,375.7859,373.7972,375.6592,2779.0
2021-08-16 10:30:00,385.13,385.59,383.33,383.34,1206.0,375.4447,375.8932,373.69,373.6997,1206.0
2021-08-16 10:35:00,383.57,384.45,383.5,384.41,900.0,373.924,374.7818,373.8557,374.7428,900.0
2021-08-16 10:40:00,384.8,385.06,384.46,384.47,310.0,375.123,375.3765,374.7916,374.8013,310.0
2021-08-16 10:45:00,384.29,384.79,384.29,384.78,2983.0,374.6258,375.1133,374.6258,375.1035,2983.0
2021-08-16 10:50:00,384.18,384.18,384.17,384.18,300.0,374.5186,374.5186,374.5089,374.5186,300.0
2021-08-16 10:55:00,384.11,384.32,383.97,384.13,939.0,374.4504,374.6551,374.3139,374.4699,939.0
2021-08-16 11:00:00,384.17,384.25,383.51,383.62,400.0,374.5089,374.5869,373.8655,373.9727,400.0
2021-08-16 11:05:00,383.43,383.43,383.21,383.22,400.0,373.7875,373.7875,373.573,373.5828,400.0
2021-08-16 11:10:00,383.61,383.61,383.6,383.61,100.0,373.9629,373.9629,373.9532,373.9629,100.0
2021-08-16 11:15:00,383.75,383.76,383.75,383.75,100.0,374.0994,374.1092,374.0994,374.0994,100.0
2021-08-16 11:20:00,384.02,384.14,384.02,384.14,300.0,374.3626,374.4796,374.3626,374.4796,300.0
2021-08-16 11:25:00,383.64,383.66,382.33,382.33,1100.0,373.9922,374.0117,372.7151,372.7151,1100.0
2021-08-16 11:30:00,382.99,383.34,382.94,383.34,400.0,373.3585,373.6997,373.3098,373.6997,400.0
2021-08-16 11:35:00,383.8,383.8,383.38,383.38,632.0,374.1482,374.1482,373.7387,373.7387,632.0
2021-08-16 11:40:00,382.96,382.96,382.41,382.55,500.0,373.3293,373.3293,372.7931,372.9296,500.0
2021-08-16 11:45:00,382.63,382.64,382.46,382.47,300.0,373.0076,373.0173,372.8419,372.8516,300.0
2021-08-16 11:50:00,382.5,382.5,382.5,382.5,100.0,372.8809,372.8809,372.8809,372.8809,100.0
2021-08-16 11:55:00,382.39,382.55,382.39,382.53,300.0,372.7736,372.9296,372.7736,372.9101,300.0
2021-08-16 12:00:00,382.47,382.51,382.43,382.5,1200.0,372.8516,372.8906,372.8126,372.8809,1200.0
2021-08-16 12:05:00,382.46,382.59,382.45,382.58,800.0,372.8419,372.9686,372.8321,372.9588,800.0
2021-08-16 12:10:00,382.49,382.52,381.78,381.79,822.0,372.8711,372.9004,372.179,372.1887,822.0
2021-08-16 12:15:00,382.24,382.25,381.93,381.95,800.0,372.6274,372.6371,372.3252,372.3447,800.0
2021-08-16 12:20:00,381.88,381.89,381.42,381.42,300.0,372.2765,372.2862,371.828,371.828,300.0
2021-08-16 12:25:00,381.47,381.72,381.44,381.44,584.0,371.8768,372.1205,371.8475,371.8475,584.0
2021-08-16 12:30:00,381.76,381.76,381.48,381.48,742.0,372.1595,372.1595,371.8865,371.8865,742.0
2021-08-16 12:35:00,381.5,382.01,381.5,382.01,1400.0,371.906,372.4032,371.906,372.4032,1400.0
2021-08-16 12:40:00,382.13,382.44,382.13,382.44,200.0,372.5202,372.8224,372.5202,372.8224,200.0
2021-08-16 12:45:00,382.44,382.44,382.44,382.44,0.0,372.8224,372.8224,372.8224,372.8224,0.0
2021-08-16 12:50:00,382.61,382.8,382.13,382.26,4329.0,372.9881,373.1733,372.5202,372.6469,4329.0
2021-08-16 12:55:00,382.41,382.41,382.41,382.41,200.0,372.7931,372.7931,372.7931,372.7931,200.0
2021-08-16 13:00:00,382.1,382.19,381.87,382.01,1000.0,372.4909,372.5787,372.2667,372.4032,1000.0
2021-08-16 13:05:00,382.39,382.58,382.39,382.57,369.0,372.7736,372.9588,372.7736,372.9491,369.0
2021-08-16 13:10:00,382.57,382.57,382.57,382.57,0.0,372.9491,372.9491,372.9491,372.9491,0.0
2021-08-16 13:15:00,383.31,383.74,383.31,383.74,229.0,373.6705,374.0897,373.6705,374.0897,229.0
2021-08-16 13:20:00,383.27,383.27,383.27,383.27,100.0,373.6315,373.6315,373.6315,373.6315,100.0
2021-08-16 13:25:00,382.99,383.11,382.9,382.9,300.0,373.3585,373.4755,373.2708,373.2708,300.0
2021-08-16 13:30:00,382.49,382.56,381.99,382.56,600.0,372.8711,372.9394,372.3837,372.9394,600.0
2021-08-16 13:35:00,382.67,382.67,382.67,382.67,200.0,373.0466,373.0466,373.0466,373.0466,200.0
2021-08-16 13:40:00,382.77,382.77,382.77,382.77,100.0,373.1441,373.1441,373.1441,373.1441,100.0
2021-08-16 13:45:00,382.93,382.93,381.77,382.27,4526.0,373.3,373.3,372.1692,372.6566,4526.0
2021-08-16 13:50:00,381.81,381.81,381.81,381.81,1300.0,372.2082,372.2082,372.2082,372.2082,1300.0
2021-08-16 13:55:00,381.8,381.94,381.19,381.4,4530.0,372.1985,372.3349,371.6038,371.8085,4530.0
2021-08-16 14:00:00,381.48,381.72,381.37,381.58,2125.0,371.8865,372.1205,371.7793,371.984,2125.0
2021-08-16 14:05:00,381.39,381.9,381.39,381.74,502.0,371.7988,372.2959,371.7988,372.14,502.0
2021-08-16 14:10:00,381.38,381.76,381.38,381.76,300.0,371.789,372.1595,371.789,372.1595,300.0
2021-08-16 14:15:00,381.75,381.75,381.0,381.0,1607.0,372.1497,372.1497,371.4186,371.4186,1607.0
2021-08-16 14:20:00,381.0,381.07,380.6,380.97,1120.0,371.4186,371.4868,371.0286,371.3893,1120.0
2021-08-16 14:25:00,380.78,380.78,380.18,380.18,520.0,371.2041,371.2041,370.6192,370.6192,520.0
2021-08-16 14:30:00,380.15,380.97,380.15,380.69,1550.0,370.59,371.3893,370.59,371.1164,1550.0
2021-08-16 14:35:00,380.72,380.72,380.57,380.65,300.0,371.1456,371.1456,370.9994,371.0774,300.0
2021-08-16 14:40:00,380.26,380.27,380.26,380.27,300.0,370.6972,370.7069,370.6972,370.7069,300.0
2021-08-16 14:45:00,380.19,380.41,380.16,380.41,1200.0,370.629,370.8434,370.5997,370.8434,1200.0
2021-08-16 14:50:00,380.92,380.93,380.92,380.93,309.0,371.3406,371.3503,371.3406,371.3503,309.0
2021-08-16 14:55:00,381.05,381.21,380.87,380.87,500.0,371.4673,371.6233,371.2919,371.2919,500.0
2021-08-16 15:00:00,380.49,380.58,380.49,380.58,200.0,370.9214,371.0091,370.9214,371.0091,200.0
2021-08-16 15:05:00,380.53,380.68,380.52,380.54,700.0,370.9604,371.1066,370.9507,370.9702,700.0
2021-08-16 15:10:00,380.59,380.71,380.45,380.46,712.0,371.0189,371.1359,370.8824,370.8922,712.0
2021-08-16 15:15:00,380.45,380.64,380.34,380.64,1100.0,370.8824,371.0676,370.7752,371.0676,1100.0
2021-08-16 15:20:00,380.58,380.58,380.18,380.31,1200.0,371.0091,371.0091,370.6192,370.7459,1200.0
2021-08-16 15:25:00,380.33,380.33,379.96,379.97,1050.0,370.7654,370.7654,370.4047,370.4145,1050.0
2021-08-16 15:30:00,379.93,380.66,379.81,380.47,3200.0,370.3755,371.0871,370.2585,370.9019,3200.0
2021-08-16 15:35:00,380.33,380.57,379.76,379.87,6518.0,370.7654,370.9994,370.2098,370.317,6518.0
2021-08-16 15:40:00,380.16,380.27,379.72,380.12,2238.0,370.5997,370.7069,370.1708,370.5607,2238.0
2021-08-16 15:45:00,380.06,380.24,379.69,380.24,6686.0,370.5022,370.6777,370.1415,370.6777,6686.0
2021-08-16 15:50:00,380.37,380.61,379.63,379.89,4833.0,370.8044,371.0384,370.083,370.3365,4833.0
2021-08-16 15:55:00,380.02,380.83,379.67,380.83,11747.0,370.4632,371.2529,370.122,371.2529,11747.0
2021-08-17 09:30:00,379.22,380.48,379.0,379.53,6510.0,369.6833,370.9117,369.4689,369.9856,6510.0
2021-08-17 09:35:00,378.55,379.65,378.55,379.61,400.0,369.0302,370.1025,369.0302,370.0635,400.0
2021-08-17 09:40:00,380.68,380.68,380.09,380.6,900.0,371.1066,371.1066,370.5315,371.0286,900.0
2021-08-17 09:45:00,379.7,379.7,379.48,379.49,300.0,370.1513,370.1513,369.9368,369.9466,300.0
2021-08-17 09:50:00,379.46,380.01,378.95,378.95,3207.0,369.9173,370.4535,369.4201,369.4201,3207.0
2021-08-17 09:55:00,378.94,379.5,378.11,379.18,5945.0,369.4104,369.9563,368.6013,369.6444,5945.0
2021-08-17 10:00:00,379.28,380.13,379.28,379.83,600.0,369.7418,370.5705,369.7418,370.278,600.0
2021-08-17 10:05:00,379.01,379.01,378.74,378.8,300.0,369.4786,369.4786,369.2154,369.2739,300.0
2021-08-17 10:10:00,379.78,380.58,379.74,380.58,500.0,370.2293,371.0091,370.1903,371.0091,500.0
2021-08-17 10:15:00,380.24,380.24,379.94,379.94,231.0,370.6777,370.6777,370.3852,370.3852,231.0
2021-08-17 10:20:00,380.64,381.88,380.55,381.45,3880.0,371.0676,372.2765,370.9799,371.8573,3880.0
2021-08-17 10:25:00,381.5,382.3,381.48,382.25,1366.0,371.906,372.6859,371.8865,372.6371,1366.0
2021-08-17 10:30:00,382.35,382.35,381.04,381.04,450.0,372.7346,372.7346,371.4576,371.4576,450.0
2021-08-17 10:35:00,380.7,380.7,379.7,379.71,400.0,371.1261,371.1261,370.1513,370.161,400.0
2021-08-17 10:40:00,379.62,379.62,379.15,379.45,800.0,370.0733,370.0733,369.6151,369.9076,800.0
2021-08-17 10:45:00,378.52,378.76,378.22,378.76,556.0,369.001,369.2349,368.7085,369.2349,556.0
2021-08-17 10:50:00,379.15,379.51,379.09,379.51,1102.0,369.6151,369.9661,369.5566,369.9661,1102.0
2021-08-17 10:55:00,379.44,379.44,378.89,378.89,300.0,369.8978,369.8978,369.3616,369.3616,300.0
2021-08-17 11:00:00,378.0,378.0,377.77,377.77,349.0,368.494,368.494,368.2698,368.2698,349.0
2021-08-17 11:05:00,377.51,378.11,377.51,378.11,500.0,368.0163,368.6013,368.0163,368.6013,500.0
2021-08-17 11:10:00,377.52,377.52,376.9,376.91,800.0,368.0261,368.0261,367.4217,367.4314,800.0
2021-08-17 11:15:00,377.74,378.31,377.74,378.31,300.0,368.2406,368.7962,368.2406,368.7962,300.0
2021-08-17 11:20:00,378.19,378.2,378.19,378.19,300.0,368.6792,368.689,368.6792,368.6792,300.0
2021-08-17 11:25:00,377.66,377.76,377.6,377.76,1000.0,368.1626,368.2601,368.1041,368.2601,1000.0
2021-08-17 11:30:00,378.17,378.71,378.17,378.71,200.0,368.6598,369.1862,368.6598,369.1862,200.0
2021-08-17 11:35:00,378.56,378.56,378.42,378.42,200.0,369.0399,369.0399,368.9035,368.9035,200.0
2021-08-17 11:40:00,378.17,378.33,377.91,378.33,809.0,368.6598,368.8157,368.4063,368.8157,809.0
2021-08-17 11:45:00,378.64,379.0,377.74,378.12,2162.0,369.1179,369.4689,368.2406,368.611,2162.0
2021-08-17 11:50:00,378.34,378.85,378.34,378.69,800.0,368.8255,369.3227,368.8255,369.1667,800.0
2021-08-17 11:55:00,378.56,378.56,378.07,378.36,600.0,369.0399,369.0399,368.5623,368.845,600.0
2021-08-17 12:00:00,378.14,378.39,377.79,378.34,3929.0,368.6305,368.8742,368.2893,368.8255,3929.0
2021-08-17 12:05:00,378.75,378.75,378.37,378.37,500.0,369.2252,369.2252,368.8547,368.8547,500.0
2021-08-17 12:10:00,378.57,378.67,378.46,378.46,325.0,369.0497,369.1472,368.9425,368.9425,325.0
2021-08-17 12:15:00,378.55,378.8,378.18,378.55,1570.0,369.0302,369.2739,368.6695,369.0302,1570.0
2021-08-17 12:20:00,378.64,378.68,378.64,378.67,300.0,369.1179,369.1569,369.1179,369.1472,300.0
2021-08-17 12:25:00,378.48,378.48,378.11,378.27,400.0,368.962,368.962,368.6013,368.7572,400.0
2021-08-17 12:30:00,378.17,378.17,377.45,377.45,2601.0,368.6598,368.6598,367.9579,367.9579,2601.0
2021-08-17 12:35:00,377.23,377.23,376.14,376.16,1000.0,367.7434,367.7434,366.6808,366.7003,1000.0
2021-08-17 12:40:00,376.41,376.62,376.41,376.62,531.0,366.944,367.1487,366.944,367.1487,531.0
2021-08-17 12:45:00,376.3,376.3,375.04,375.04,1715.0,366.8368,366.8368,365.6085,365.6085,1715.0
2021-08-17 12:50:00,375.0,375.0,374.71,374.85,1906.0,365.5695,365.5695,365.2868,365.4232,1906.0
2021-08-17 12:55:00,374.52,375.35,374.52,375.35,1366.0,365.1015,365.9107,365.1015,365.9107,1366.0
2021-08-17 13:00:00,375.21,375.43,375.04,375.12,1250.0,365.7742,365.9887,365.6085,365.6865,1250.0
2021-08-17 13:05:00,375.05,375.93,375.05,375.85,2455.0,365.6182,366.4761,365.6182,366.3981,2455.0
2021-08-17 13:10:00,375.73,376.1,375.64,376.1,900.0,366.2811,366.6418,366.1934,366.6418,900.0
2021-08-17 13:15:00,376.24,376.31,376.01,376.21,2000.0,366.7783,366.8465,366.5541,366.749,2000.0
2021-08-17 13:20:00,376.33,376.33,375.95,376.13,2200.0,366.866,366.866,366.4956,366.6711,2200.0
2021-08-17 13:25:00,376.51,377.41,376.51,377.4,1816.0,367.0415,367.9189,367.0415,367.9091,1816.0
2021-08-17 13:30:00,377.45,377.62,376.56,376.8,4173.0,367.9579,368.1236,367.0902,367.3242,4173.0
2021-08-17 13:35:00,376.51,376.51,375.58,376.02,1100.0,367.0415,367.0415,366.1349,366.5638,1100.0
2021-08-17 13:40:00,376.01,376.92,376.0,376.34,1955.0,366.5541,367.4412,366.5443,366.8758,1955.0
2021-08-17 13:45:00,376.63,377.01,376.2,376.89,1198.0,367.1585,367.5289,366.7393,367.4119,1198.0
2021-08-17 13:50:00,377.45,377.46,376.7,376.7,1933.0,367.9579,367.9676,367.2267,367.2267,1933.0
2021-08-17 13:55:00,376.74,377.38,376.74,377.09,600.0,367.2657,367.8896,367.2657,367.6069,600.0
2021-08-17 14:00:00,377.09,377.09,377.09,377.09,100.0,367.6069,367.6069,367.6069,367.6069,100.0
2021-08-17 14:05:00,376.94,377.09,376.94,377.09,425.0,367.4607,367.6069,367.4607,367.6069,425.0
2021-08-17 14:10:00,377.13,377.16,377.04,377.05,300.0,367.6459,367.6752,367.5582,367.5679,300.0
2021-08-17 14:15:00,377.31,377.82,377.31,377.45,795.0,367.8214,368.3186,367.8214,367.9579,795.0
2021-08-17 14:20:00,377.21,377.21,377.21,377.21,100.0,367.7239,367.7239,367.7239,367.7239,100.0
2021-08-17 14:25:00,376.72,376.72,376.51,376.61,500.0,367.2462,367.2462,367.0415,367.139,500.0
2021-08-17 14:30:00,376.46,376.62,376.46,376.62,300.0,366.9928,367.1487,366.9928,367.1487,300.0
2021-08-17 14:35:00,375.93,375.93,375.87,375.87,200.0,366.4761,366.4761,366.4176,366.4176,200.0
2021-08-17 14:40:00,375.99,376.02,375.7,376.01,733.0,366.5346,366.5638,366.2519,366.5541,733.0
2021-08-17 14:45:00,376.21,376.39,376.2,376.39,2767.0,366.749,366.9245,366.7393,366.9245,2767.0
2021-08-17 14:50:00,376.34,376.34,376.34,376.34,200.0,366.8758,366.8758,366.8758,366.8758,200.0
2021-08-17 14:55:00,376.8,377.04,376.77,376.99,700.0,367.3242,367.5582,367.295,367.5094,700.0
2021-08-17 15:00:00,376.91,377.29,376.91,377.17,500.0,367.4314,367.8019,367.4314,367.6849,500.0
2021-08-17 15:05:00,377.25,377.62,377.22,377.55,1129.0,367.7629,368.1236,367.7336,368.0553,1129.0
2021-08-17 15:10:00,377.58,377.58,377.54,377.54,200.0,368.0846,368.0846,368.0456,368.0456,200.0
2021-08-17 15:15:00,377.54,377.65,377.37,377.49,723.0,368.0456,368.1528,367.8799,367.9969,723.0
2021-08-17 15:20:00,377.6,377.61,377.45,377.47,333.0,368.1041,368.1138,367.9579,367.9774,333.0
2021-08-17 15:25:00,377.38,377.81,377.38,377.49,1300.0,367.8896,368.3088,367.8896,367.9969,1300.0
2021-08-17 15:30:00,377.41,377.58,377.41,377.53,400.0,367.9189,368.0846,367.9189,368.0358,400.0
2021-08-17 15:35:00,377.39,377.54,377.0,377.1,1427.0,367.8994,368.0456,367.5192,367.6167,1427.0
2021-08-17 15:40:00,377.11,377.47,377.03,377.23,1100.0,367.6264,367.9774,367.5484,367.7434,1100.0
2021-08-17 15:45:00,377.16,377.19,376.95,376.97,1600.0,367.6752,367.7044,367.4704,367.4899,1600.0
2021-08-17 15:50:00,377.35,377.8,377.35,377.43,4597.0,367.8604,368.2991,367.8604,367.9384,4597.0
2021-08-17 15:55:00,377.49,377.97,377.26,377.64,12202.0,367.9969,368.4648,367.7726,368.1431,12202.0
2021-08-18 09:30:00,375.75,375.75,374.16,374.17,3140.0,366.3006,366.3006,364.7506,364.7603,3140.0
2021-08-18 09:35:00,374.98,375.81,374.5,375.61,3800.0,365.55,366.3591,365.082,366.1641,3800.0
2021-08-18 09:40:00,376.18,376.63,375.83,376.56,700.0,366.7198,367.1585,366.3786,367.0902,700.0
2021-08-18 09:45:00,378.68,379.33,378.13,378.13,2460.0,369.1569,369.7906,368.6208,368.6208,2460.0
2021-08-18 09:50:00,378.05,378.05,376.77,377.31,2432.0,368.5428,368.5428,367.295,367.8214,2432.0
2021-08-18 09:55:00,377.33,379.38,377.16,378.56,1375.0,367.8409,369.8393,367.6752,369.0399,1375.0
2021-08-18 10:00:00,379.86,379.86,378.56,379.0,2176.0,370.3073,370.3073,369.0399,369.4689,2176.0
2021-08-18 10:05:00,378.41,378.83,378.03,378.83,800.0,368.8937,369.3032,368.5233,369.3032,800.0
2021-08-18 10:10:00,378.96,379.69,378.69,379.33,1525.0,369.4299,370.1415,369.1667,369.7906,1525.0
2021-08-18 10:15:00,379.9,381.19,379.9,380.44,1205.0,370.3462,371.6038,370.3462,370.8727,1205.0
2021-08-18 10:20:00,381.0,381.0,380.23,380.24,1319.0,371.4186,371.4186,370.6679,370.6777,1319.0
2021-08-18 10:25:00,379.76,380.4,379.46,380.26,1295.0,370.2098,370.8337,369.9173,370.6972,1295.0
2021-08-18 10:30:00,379.93,380.73,379.33,380.34,600.0,370.3755,371.1554,369.7906,370.7752,600.0
2021-08-18 10:35:00,380.0,380.0,379.65,379.65,400.0,370.4437,370.4437,370.1025,370.1025,400.0
2021-08-18 10:40:00,379.69,379.99,379.69,379.69,400.0,370.1415,370.434,370.1415,370.1415,400.0
2021-08-18 10:45:00,380.37,380.48,379.31,379.92,2568.0,370.8044,370.9117,369.7711,370.3657,2568.0
2021-08-18 10:50:00,379.68,380.16,379.65,379.8,2210.0,370.1318,370.5997,370.1025,370.2488,2210.0
2021-08-18 10:55:00,379.58,379.89,379.58,379.88,211.0,370.0343,370.3365,370.0343,370.3267,211.0
2021-08-18 11:00:00,379.97,379.97,379.43,379.74,1400.0,370.4145,370.4145,369.8881,370.1903,1400.0
2021-08-18 11:05:00,379.95,380.12,379.8,379.8,300.0,370.395,370.5607,370.2488,370.2488,300.0
2021-08-18 11:10:00,379.79,379.94,379.75,379.91,1000.0,370.239,370.3852,370.2,370.356,1000.0
2021-08-18 11:15:00,380.0,380.0,379.56,379.97,1200.0,370.4437,370.4437,370.0148,370.4145,1200.0
2021-08-18 11:20:00,379.97,379.97,379.97,379.97,0.0,370.4145,370.4145,370.4145,370.4145,0.0
2021-08-18 11:25:00,380.22,380.25,379.99,379.99,300.0,370.6582,370.6874,370.434,370.434,300.0
2021-08-18 11:30:00,380.02,380.02,379.69,379.75,500.0,370.4632,370.4632,370.1415,370.2,500.0
2021-08-18 11:35:00,379.4,379.65,379.0,379.63,717.0,369.8588,370.1025,369.4689,370.083,717.0
2021-08-18 11:40:00,379.07,379.07,378.4,378.96,600.0,369.5371,369.5371,368.884,369.4299,600.0
2021-08-18 11:45:00,379.13,379.7,378.08,378.09,900.0,369.5956,370.1513,368.572,368.5818,900.0
2021-08-18 11:50:00,378.74,378.8,378.53,378.53,1127.0,369.2154,369.2739,369.0107,369.0107,1127.0
2021-08-18 11:55:00,378.74,379.17,378.66,379.17,500.0,369.2154,369.6346,369.1374,369.6346,500.0
2021-08-18 12:00:00,379.01,379.22,378.91,379.22,300.0,369.4786,369.6833,369.3811,369.6833,300.0
2021-08-18 12:05:00,379.18,379.18,379.18,379.18,100.0,369.6444,369.6444,369.6444,369.6444,100.0
2021-08-18 12:10:00,378.68,379.09,378.68,378.78,906.0,369.1569,369.5566,369.1569,369.2544,906.0
2021-08-18 12:15:00,378.89,379.09,378.85,379.09,300.0,369.3616,369.5566,369.3227,369.5566,300.0
2021-08-18 12:20:00,378.66,378.66,378.29,378.47,700.0,369.1374,369.1374,368.7767,368.9522,700.0
2021-08-18 12:25:00,378.45,378.45,378.01,378.03,3360.0,368.9327,368.9327,368.5038,368.5233,3360.0
2021-08-18 12:30:00,377.93,378.38,377.86,378.23,700.0,368.4258,368.8645,368.3575,368.7182,700.0
2021-08-18 12:35:00,378.19,378.58,378.18,378.43,500.0,368.6792,369.0594,368.6695,368.9132,500.0
2021-08-18 12:40:00,378.25,378.59,378.25,378.59,901.0,368.7377,369.0692,368.7377,369.0692,901.0
2021-08-18 12:45:00,378.59,378.85,378.54,378.81,800.0,369.0692,369.3227,369.0204,369.2837,800.0
2021-08-18 12:50:00,378.61,378.62,378.26,378.39,657.0,369.0887,369.0984,368.7475,368.8742,657.0
2021-08-18 12:55:00,378.75,379.0,378.6,378.68,900.0,369.2252,369.4689,369.0789,369.1569,900.0
2021-08-18 13:00:00,378.85,378.85,378.39,378.66,2050.0,369.3227,369.3227,368.8742,369.1374,2050.0
2021-08-18 13:05:00,378.73,378.83,378.43,378.43,1700.0,369.2057,369.3032,368.9132,368.9132,1700.0
2021-08-18 13:10:00,378.63,378.63,378.61,378.61,200.0,369.1082,369.1082,369.0887,369.0887,200.0
2021-08-18 13:15:00,378.4,378.49,378.25,378.47,923.0,368.884,368.9717,368.7377,368.9522,923.0
2021-08-18 13:20:00,378.62,378.69,378.55,378.55,600.0,369.0984,369.1667,369.0302,369.0302,600.0
2021-08-18 13:25:00,378.25,378.46,378.25,378.25,1178.0,368.7377,368.9425,368.7377,368.7377,1178.0
2021-08-18 13:30:00,378.49,378.71,378.49,378.71,800.0,368.9717,369.1862,368.9717,369.1862,800.0
2021-08-18 13:35:00,378.88,378.93,378.88,378.92,742.0,369.3519,369.4006,369.3519,369.3909,742.0
2021-08-18 13:40:00,378.78,378.79,378.64,378.65,300.0,369.2544,369.2642,369.1179,369.1277,300.0
2021-08-18 13:45:00,378.95,379.03,378.95,379.02,301.0,369.4201,369.4981,369.4201,369.4884,301.0
2021-08-18 13:50:00,379.29,379.33,379.25,379.25,400.0,369.7516,369.7906,369.7126,369.7126,400.0
2021-08-18 13:55:00,379.18,379.25,378.52,378.69,6169.0,369.6444,369.7126,369.001,369.1667,6169.0
2021-08-18 14:00:00,379.08,379.32,378.6,379.32,500.0,369.5469,369.7808,369.0789,369.7808,500.0
2021-08-18 14:05:00,379.13,379.13,378.96,379.12,300.0,369.5956,369.5956,369.4299,369.5859,300.0
2021-08-18 14:10:00,379.38,379.84,377.79,377.79,2113.0,369.8393,370.2878,368.2893,368.2893,2113.0
2021-08-18 14:15:00,377.16,377.19,377.16,377.19,300.0,367.6752,367.7044,367.6752,367.7044,300.0
2021-08-18 14:20:00,377.65,378.51,377.17,378.5,900.0,368.1528,368.9912,367.6849,368.9815,900.0
2021-08-18 14:25:00,378.43,378.43,378.08,378.09,300.0,368.9132,368.9132,368.572,368.5818,300.0
2021-08-18 14:30:00,378.63,378.63,378.22,378.22,300.0,369.1082,369.1082,368.7085,368.7085,300.0
2021-08-18 14:35:00,378.5,378.53,378.5,378.53,200.0,368.9815,369.0107,368.9815,369.0107,200.0
2021-08-18 14:40:00,377.94,378.32,377.88,378.32,300.0,368.4355,368.806,368.377,368.806,300.0
2021-08-18 14:45:00,377.95,377.95,377.44,377.83,454.0,368.4453,368.4453,367.9481,368.3283,454.0
2021-08-18 14:50:00,378.02,378.12,377.38,377.86,1100.0,368.5135,368.611,367.8896,368.3575,1100.0
2021-08-18 14:55:00,378.0,378.64,377.68,378.35,1400.0,368.494,369.1179,368.1821,368.8352,1400.0
2021-08-18 15:00:00,378.67,378.67,377.75,378.41,2355.0,369.1472,369.1472,368.2503,368.8937,2355.0
2021-08-18 15:05:00,377.94,378.69,377.84,378.31,700.0,368.4355,369.1667,368.3381,368.7962,700.0
2021-08-18 15:10:00,378.11,378.41,377.97,378.41,700.0,368.6013,368.8937,368.4648,368.8937,700.0
2021-08-18 15:15:00,378.18,378.54,377.94,378.02,990.0,368.6695,369.0204,368.4355,368.5135,990.0
2021-08-18 15:20:00,377.96,378.37,377.48,377.48,1119.0,368.455,368.8547,367.9871,367.9871,1119.0
2021-08-18 15:25:00,377.47,377.47,376.65,376.95,1720.0,367.9774,367.9774,367.178,367.4704,1720.0
2021-08-18 15:30:00,376.81,377.02,376.81,376.96,1476.0,367.334,367.5387,367.334,367.4802,1476.0
2021-08-18 15:35:00,377.11,377.51,376.8,377.27,2307.0,367.6264,368.0163,367.3242,367.7824,2307.0
2021-08-18 15:40:00,377.1,377.58,376.94,377.53,1501.0,367.6167,368.0846,367.4607,368.0358,1501.0
2021-08-18 15:45:00,377.65,377.65,376.24,376.24,2808.0,368.1528,368.1528,366.7783,366.7783,2808.0
2021-08-18 15:50:00,376.11,376.43,375.82,376.43,9024.0,366.6516,366.9635,366.3688,366.9635,9024.0
2021-08-18 15:55:00,376.22,376.22,375.06,375.4,13672.0,366.7588,366.7588,365.628,365.9594,13672.0
2021-08-19 09:30:00,370.0,370.98,367.85,370.0,8599.0,360.6952,361.6506,358.5993,360.6952,8599.0
2021-08-19 09:35:00,371.15,372.18,371.15,371.31,1822.0,361.8163,362.8204,361.8163,361.9723,1822.0
2021-08-19 09:40:00,370.77,371.49,370.25,371.4,1800.0,361.4458,362.1477,360.9389,362.06,1800.0
2021-08-19 09:45:00,371.84,372.67,371.27,371.59,4462.0,362.4889,363.2981,361.9333,362.2452,4462.0
2021-08-19 09:50:00,372.46,373.47,372.46,373.47,200.0,363.0933,364.0779,363.0933,364.0779,200.0
2021-08-19 09:55:00,373.61,373.94,373.33,373.78,800.0,364.2144,364.5361,363.9415,364.3802,800.0
2021-08-19 10:00:00,373.87,375.21,373.87,374.75,1288.0,364.4679,365.7742,364.4679,365.3258,1288.0
2021-08-19 10:05:00,374.39,374.39,374.38,374.39,200.0,364.9748,364.9748,364.9651,364.9748,200.0
2021-08-19 10:10:00,374.39,374.39,374.39,374.39,0.0,364.9748,364.9748,364.9748,364.9748,0.0
2021-08-19 10:15:00,374.5,375.0,374.5,374.73,403.0,365.082,365.5695,365.082,365.3063,403.0
2021-08-19 10:20:00,374.59,374.59,374.59,374.59,100.0,365.1698,365.1698,365.1698,365.1698,100.0
2021-08-19 10:25:00,373.96,374.38,373.95,374.04,400.0,364.5556,364.9651,364.5459,364.6336,400.0
2021-08-19 10:30:00,373.43,373.6,373.26,373.27,400.0,364.039,364.2047,363.8732,363.883,400.0
2021-08-19 10:35:00,372.86,373.21,372.85,373.21,409.0,363.4833,363.8245,363.4735,363.8245,409.0
2021-08-19 10:40:00,372.75,373.39,372.74,373.18,600.0,363.3761,364.0,363.3663,363.7952,600.0
2021-08-19 10:45:00,373.25,373.25,373.24,373.25,400.0,363.8635,363.8635,363.8537,363.8635,400.0
2021-08-19 10:50:00,371.87,372.75,371.18,371.82,1603.0,362.5182,363.3761,361.8455,362.4694,1603.0
2021-08-19 10:55:00,372.78,372.8,372.78,372.8,1682.0,363.4053,363.4248,363.4053,363.4248,1682.0
2021-08-19 11:00:00,373.04,373.04,372.95,372.95,200.0,363.6588,363.6588,363.571,363.571,200.0
2021-08-19 11:05:00,371.63,371.63,371.63,371.63,100.0,362.2842,362.2842,362.2842,362.2842,100.0
2021-08-19 11:10:00,371.64,371.75,371.64,371.75,300.0,362.294,362.4012,362.294,362.4012,300.0
2021-08-19 11:15:00,371.75,371.75,371.75,371.75,0.0,362.4012,362.4012,362.4012,362.4012,0.0
2021-08-19 11:20:00,371.35,371.5,371.05,371.33,700.0,362.0113,362.1575,361.7188,361.9918,700.0
2021-08-19 11:25:00,370.18,370.39,370.18,370.39,200.0,360.8707,361.0754,360.8707,361.0754,200.0
2021-08-19 11:30:00,370.37,370.68,370.32,370.68,300.0,361.0559,361.3581,361.0072,361.3581,300.0
2021-08-19 11:35:00,370.59,371.32,370.46,371.32,540.0,361.2704,361.982,361.1436,361.982,540.0
2021-08-19 11:40:00,371.33,371.33,370.88,370.88,200.0,361.9918,361.9918,361.5531,361.5531,200.0
2021-08-19 11:45:00,371.73,371.73,371.73,371.73,100.0,362.3817,362.3817,362.3817,362.3817,100.0
2021-08-19 11:50:00,372.19,372.61,372.19,372.36,500.0,362.8301,363.2396,362.8301,362.9959,500.0
2021-08-19 11:55:00,372.43,372.59,372.17,372.59,500.0,363.0641,363.2201,362.8106,363.2201,500.0
2021-08-19 12:00:00,372.59,372.59,372.59,372.59,0.0,363.2201,363.2201,363.2201,363.2201,0.0
2021-08-19 12:05:00,371.81,371.81,371.4,371.4,300.0,362.4597,362.4597,362.06,362.06,300.0
2021-08-19 12:10:00,370.72,371.91,370.3,371.91,1500.0,361.3971,362.5572,360.9877,362.5572,1500.0
2021-08-19 12:15:00,371.91,371.91,371.91,371.91,0.0,362.5572,362.5572,362.5572,362.5572,0.0
2021-08-19 12:20:00,371.09,371.38,370.73,371.38,4224.0,361.7578,362.0405,361.4069,362.0405,4224.0
2021-08-19 12:25:00,371.49,371.7,371.48,371.63,1147.0,362.1477,362.3525,362.138,362.2842,1147.0
2021-08-19 12:30:00,371.63,371.63,371.63,371.63,0.0,362.2842,362.2842,362.2842,362.2842,0.0
2021-08-19 12:35:00,370.81,371.07,370.53,371.07,700.0,361.4848,361.7383,361.2119,361.7383,700.0
2021-08-19 12:40:00,371.07,371.07,371.07,371.07,0.0,361.7383,361.7383,361.7383,361.7383,0.0
2021-08-19 12:45:00,371.03,371.16,371.03,371.16,800.0,361.6993,361.826,361.6993,361.826,800.0
2021-08-19 12:50:00,370.97,371.89,370.96,371.89,400.0,361.6408,362.5377,361.6311,362.5377,400.0
2021-08-19 12:55:00,371.84,371.84,371.73,371.73,200.0,362.4889,362.4889,362.3817,362.3817,200.0
2021-08-19 13:00:00,372.05,372.05,371.58,371.87,700.0,362.6937,362.6937,362.2355,362.5182,700.0
2021-08-19 13:05:00,371.81,371.81,371.37,371.37,600.0,362.4597,362.4597,362.0308,362.0308,600.0
2021-08-19 13:10:00,371.38,371.81,371.37,371.75,300.0,362.0405,362.4597,362.0308,362.4012,300.0
2021-08-19 13:15:00,371.75,371.75,371.75,371.75,0.0,362.4012,362.4012,362.4012,362.4012,0.0
2021-08-19 13:20:00,371.27,371.27,371.19,371.2,500.0,361.9333,361.9333,361.8553,361.865,500.0
2021-08-19 13:25:00,370.93,370.93,370.6,370.6,608.0,361.6018,361.6018,361.2801,361.2801,608.0
2021-08-19 13:30:00,370.6,370.94,370.47,370.81,984.0,361.2801,361.6116,361.1534,361.4848,984.0
2021-08-19 13:35:00,370.95,370.95,370.95,370.95,100.0,361.6213,361.6213,361.6213,361.6213,100.0
2021-08-19 13:40:00,371.54,371.54,371.27,371.27,500.0,362.1965,362.1965,361.9333,361.9333,500.0
2021-08-19 13:45:00,371.27,371.27,371.17,371.17,300.0,361.9333,361.9333,361.8358,361.8358,300.0
2021-08-19 13:50:00,371.58,371.58,371.57,371.58,152.0,362.2355,362.2355,362.2257,362.2355,152.0
2021-08-19 13:55:00,371.26,371.26,370.83,370.83,900.0,361.9235,361.9235,361.5043,361.5043,900.0
2021-08-19 14:00:00,371.13,371.45,370.46,370.46,1115.0,361.7968,362.1087,361.1436,361.1436,1115.0
2021-08-19 14:05:00,370.9,370.93,370.68,370.68,401.0,361.5726,361.6018,361.3581,361.3581,401.0
2021-08-19 14:10:00,370.88,371.15,370.68,370.68,373.0,361.5531,361.8163,361.3581,361.3581,373.0
2021-08-19 14:15:00,370.61,370.9,370.45,370.86,568.0,361.2899,361.5726,361.1339,361.5336,568.0
2021-08-19 14:20:00,371.26,371.26,370.5,370.61,415.0,361.9235,361.9235,361.1826,361.2899,415.0
2021-08-19 14:25:00,370.75,370.99,370.68,370.74,1200.0,361.4264,361.6603,361.3581,361.4166,1200.0
2021-08-19 14:30:00,370.0,370.6,370.0,370.6,1800.0,360.6952,361.2801,360.6952,361.2801,1800.0
2021-08-19 14:35:00,370.85,370.96,370.56,370.96,325.0,361.5238,361.6311,361.2411,361.6311,325.0
2021-08-19 14:40:00,370.4,370.4,370.21,370.21,300.0,361.0852,361.0852,360.8999,360.8999,300.0
2021-08-19 14:45:00,370.28,370.68,370.18,370.68,1114.0,360.9682,361.3581,360.8707,361.3581,1114.0
2021-08-19 14:50:00,370.69,371.38,370.29,371.38,1100.0,361.3679,362.0405,360.9779,362.0405,1100.0
2021-08-19 14:55:00,371.26,371.46,370.99,371.03,900.0,361.9235,362.1185,361.6603,361.6993,900.0
2021-08-19 15:00:00,371.34,371.91,371.28,371.91,700.0,362.0015,362.5572,361.943,362.5572,700.0
2021-08-19 15:05:00,371.92,372.04,371.73,371.74,500.0,362.5669,362.6839,362.3817,362.3915,500.0
2021-08-19 15:10:00,371.75,371.9,371.6,371.71,1000.0,362.4012,362.5474,362.255,362.3622,1000.0
2021-08-19 15:15:00,371.97,372.02,371.97,372.02,300.0,362.6157,362.6644,362.6157,362.6644,300.0
2021-08-19 15:20:00,372.45,372.66,372.3,372.6,1200.0,363.0836,363.2883,362.9374,363.2298,1200.0
2021-08-19 15:25:00,372.76,373.1,372.76,373.1,824.0,363.3858,363.7173,363.3858,363.7173,824.0
2021-08-19 15:30:00,373.08,373.2,372.98,373.09,6700.0,363.6978,363.8147,363.6003,363.7075,6700.0
2021-08-19 15:35:00,373.25,373.3,373.06,373.16,1877.0,363.8635,363.9122,363.6783,363.7757,1877.0
2021-08-19 15:40:00,373.25,373.25,372.59,372.71,1900.0,363.8635,363.8635,363.2201,363.3371,1900.0
2021-08-19 15:45:00,372.58,373.09,372.21,373.09,1697.0,363.2103,363.7075,362.8496,363.7075,1697.0
2021-08-19 15:50:00,372.86,372.86,372.34,372.78,1800.0,363.4833,363.4833,362.9764,363.4053,1800.0
2021-08-19 15:55:00,372.65,373.24,372.24,373.14,12551.0,363.2786,363.8537,362.8789,363.7562,12551.0
2021-08-20 09:30:00,373.03,373.03,373.03,373.03,4149.0,363.649,363.649,363.649,363.649,4149.0
2021-08-20 09:35:00,374.5,374.5,373.61,374.24,1870.0,365.082,365.082,364.2144,364.8286,1870.0
2021-08-20 09:40:00,373.3,375.21,373.29,374.34,6441.0,363.9122,365.7742,363.9025,364.9261,6441.0
2021-08-20 09:45:00,375.47,375.54,375.46,375.53,349.0,366.0277,366.0959,366.0179,366.0861,349.0
2021-08-20 09:50:00,375.15,375.15,373.86,374.63,716.0,365.7157,365.7157,364.4581,365.2088,716.0
2021-08-20 09:55:00,373.64,374.66,373.64,374.66,600.0,364.2437,365.238,364.2437,365.238,600.0
2021-08-20 10:00:00,373.11,373.11,372.66,373.0,450.0,363.727,363.727,363.2883,363.6198,450.0
2021-08-20 10:05:00,373.24,373.24,373.06,373.06,300.0,363.8537,363.8537,363.6783,363.6783,300.0
2021-08-20 10:10:00,372.0,372.0,371.47,371.47,2500.0,362.6449,362.6449,362.1282,362.1282,2500.0
2021-08-20 10:15:00,371.29,372.0,370.99,371.69,2711.0,361.9528,362.6449,361.6603,362.3427,2711.0
2021-08-20 10:20:00,371.99,372.0,371.99,372.0,2497.0,362.6352,362.6449,362.6352,362.6449,2497.0
2021-08-20 10:25:00,371.63,372.14,371.35,372.14,862.0,362.2842,362.7814,362.0113,362.7814,862.0
2021-08-20 10:30:00,371.48,371.98,371.23,371.79,1950.0,362.138,362.6254,361.8943,362.4402,1950.0
2021-08-20 10:35:00,371.81,371.81,371.2,371.78,432.0,362.4597,362.4597,361.865,362.4304,432.0
2021-08-20 10:40:00,370.79,371.07,370.72,370.73,400.0,361.4653,361.7383,361.3971,361.4069,400.0
2021-08-20 10:45:00,371.18,371.66,371.18,371.66,600.0,361.8455,362.3135,361.8455,362.3135,600.0
2021-08-20 10:50:00,371.66,372.5,371.59,372.16,4945.0,362.3135,363.1323,362.2452,362.8009,4945.0
2021-08-20 10:55:00,371.78,371.95,371.59,371.95,400.0,362.4304,362.5962,362.2452,362.5962,400.0
2021-08-20 11:00:00,371.96,371.96,371.54,371.79,500.0,362.6059,362.6059,362.1965,362.4402,500.0
2021-08-20 11:05:00,372.09,372.5,372.08,372.5,1818.0,362.7327,363.1323,362.7229,363.1323,1818.0
2021-08-20 11:10:00,372.46,372.8,372.32,372.75,900.0,363.0933,363.4248,362.9569,363.3761,900.0
2021-08-20 11:15:00,372.58,372.7,372.24,372.32,1900.0,363.2103,363.3273,362.8789,362.9569,1900.0
2021-08-20 11:20:00,372.43,372.53,372.18,372.31,995.0,363.0641,363.1616,362.8204,362.9471,995.0
2021-08-20 11:25:00,372.16,372.2,371.36,371.66,2420.0,362.8009,362.8399,362.021,362.3135,2420.0
2021-08-20 11:30:00,371.8,372.14,371.65,371.65,1300.0,362.4499,362.7814,362.3037,362.3037,1300.0
2021-08-20 11:35:00,371.8,371.9,371.77,371.9,300.0,362.4499,362.5474,362.4207,362.5474,300.0
2021-08-20 11:40:00,372.13,372.6,371.96,372.31,5038.0,362.7716,363.2298,362.6059,362.9471,5038.0
2021-08-20 11:45:00,372.73,373.09,372.43,372.73,1071.0,363.3566,363.7075,363.0641,363.3566,1071.0
2021-08-20 11:50:00,372.73,372.73,372.73,372.73,0.0,363.3566,363.3566,363.3566,363.3566,0.0
2021-08-20 11:55:00,373.18,374.07,373.18,374.06,1314.0,363.7952,364.6629,363.7952,364.6531,1314.0
2021-08-20 12:00:00,374.36,374.36,373.99,374.02,700.0,364.9456,364.9456,364.5849,364.6141,700.0
2021-08-20 12:05:00,374.09,374.09,374.09,374.09,100.0,364.6824,364.6824,364.6824,364.6824,100.0
2021-08-20 12:10:00,373.85,373.85,373.85,373.85,100.0,364.4484,364.4484,364.4484,364.4484,100.0
2021-08-20 12:15:00,373.79,373.79,373.79,373.79,100.0,364.3899,364.3899,364.3899,364.3899,100.0
2021-08-20 12:20:00,373.63,373.63,373.63,373.63,100.0,364.2339,364.2339,364.2339,364.2339,100.0
2021-08-20 12:25:00,373.63,373.63,373.63,373.63,0.0,364.2339,364.2339,364.2339,364.2339,0.0
2021-08-20 12:30:00,374.47,374.68,374.23,374.68,400.0,365.0528,365.2575,364.8188,365.2575,400.0
2021-08-20 12:35:00,374.65,374.65,374.45,374.45,300.0,365.2283,365.2283,365.0333,365.0333,300.0
2021-08-20 12:40:00,374.24,375.59,374.24,375.59,900.0,364.8286,366.1446,364.8286,366.1446,900.0
2021-08-20 12:45:00,375.23,375.23,375.22,375.23,100.0,365.7937,365.7937,365.7839,365.7937,100.0
2021-08-20 12:50:00,375.22,375.64,375.0,375.02,900.0,365.7839,366.1934,365.5695,365.589,900.0
2021-08-20 12:55:00,374.57,374.79,374.44,374.44,500.0,365.1503,365.3648,365.0236,365.0236,500.0
2021-08-20 13:00:00,375.09,375.11,375.09,375.11,210.0,365.6572,365.6767,365.6572,365.6767,210.0
2021-08-20 13:05:00,375.19,375.42,375.16,375.42,400.0,365.7547,365.9789,365.7254,365.9789,400.0
2021-08-20 13:10:00,374.9,374.9,374.43,374.71,810.0,365.472,365.472,365.0138,365.2868,810.0
2021-08-20 13:15:00,374.62,375.09,374.61,375.09,520.0,365.199,365.6572,365.1893,365.6572,520.0
2021-08-20 13:20:00,375.09,375.09,375.09,375.09,0.0,365.6572,365.6572,365.6572,365.6572,0.0
2021-08-20 13:25:00,375.14,375.14,374.63,374.78,700.0,365.706,365.706,365.2088,365.355,700.0
2021-08-20 13:30:00,374.85,374.85,374.53,374.53,800.0,365.4232,365.4232,365.1113,365.1113,800.0
2021-08-20 13:35:00,374.46,374.46,373.96,374.12,529.0,365.0431,365.0431,364.5556,364.7116,529.0
2021-08-20 13:40:00,374.09,374.4,374.09,374.39,503.0,364.6824,364.9846,364.6824,364.9748,503.0
2021-08-20 13:45:00,373.93,373.93,373.68,373.68,500.0,364.5264,364.5264,364.2827,364.2827,500.0
2021-08-20 13:50:00,373.82,373.99,373.39,373.39,737.0,364.4191,364.5849,364.0,364.0,737.0
2021-08-20 13:55:00,373.43,373.74,373.42,373.65,300.0,364.039,364.3412,364.0292,364.2534,300.0
2021-08-20 14:00:00,373.56,373.81,373.56,373.81,200.0,364.1657,364.4094,364.1657,364.4094,200.0
2021-08-20 14:05:00,373.71,373.89,373.71,373.89,200.0,364.3119,364.4874,364.3119,364.4874,200.0
2021-08-20 14:10:00,373.65,373.74,373.37,373.59,752.0,364.2534,364.3412,363.9805,364.1949,752.0
2021-08-20 14:15:00,373.42,373.59,373.33,373.5,861.0,364.0292,364.1949,363.9415,364.1072,861.0
2021-08-20 14:20:00,373.36,373.4,372.79,372.79,300.0,363.9707,364.0097,363.415,363.415,300.0
2021-08-20 14:25:00,372.69,372.72,372.69,372.71,400.0,363.3176,363.3468,363.3176,363.3371,400.0
2021-08-20 14:30:00,372.85,372.85,372.85,372.85,100.0,363.4735,363.4735,363.4735,363.4735,100.0
2021-08-20 14:35:00,373.06,373.06,373.06,373.06,100.0,363.6783,363.6783,363.6783,363.6783,100.0
2021-08-20 14:40:00,373.01,373.08,372.55,372.55,1209.0,363.6295,363.6978,363.1811,363.1811,1209.0
2021-08-20 14:45:00,372.72,372.98,372.72,372.98,300.0,363.3468,363.6003,363.3468,363.6003,300.0
2021-08-20 14:50:00,372.87,372.87,372.87,372.87,100.0,363.493,363.493,363.493,363.493,100.0
2021-08-20 14:55:00,373.26,373.26,373.18,373.19,500.0,363.8732,363.8732,363.7952,363.805,500.0
2021-08-20 15:00:00,373.38,373.38,373.3,373.3,350.0,363.9902,363.9902,363.9122,363.9122,350.0
2021-08-20 15:05:00,373.23,373.23,372.97,373.08,700.0,363.844,363.844,363.5905,363.6978,700.0
2021-08-20 15:10:00,373.28,373.28,373.17,373.17,1000.0,363.8927,363.8927,363.7855,363.7855,1000.0
2021-08-20 15:15:00,373.52,373.52,373.22,373.4,300.0,364.1267,364.1267,363.8342,364.0097,300.0
2021-08-20 15:20:00,373.4,373.61,373.39,373.61,300.0,364.0097,364.2144,364.0,364.2144,300.0
2021-08-20 15:25:00,373.62,374.0,373.6,374.0,600.0,364.2242,364.5946,364.2047,364.5946,600.0
2021-08-20 15:30:00,373.91,374.1,373.73,374.0,1700.0,364.5069,364.6921,364.3314,364.5946,1700.0
2021-08-20 15:35:00,373.85,373.85,373.7,373.71,1000.0,364.4484,364.4484,364.3022,364.3119,1000.0
2021-08-20 15:40:00,373.76,373.77,373.59,373.59,1200.0,364.3607,364.3704,364.1949,364.1949,1200.0
2021-08-20 15:45:00,373.51,374.33,373.51,374.14,3005.0,364.1169,364.9163,364.1169,364.7311,3005.0
2021-08-20 15:50:00,374.25,374.3,373.81,373.94,3022.0,364.8383,364.8871,364.4094,364.5361,3022.0
2021-08-20 15:55:00,373.87,375.06,373.72,375.01,27760.0,364.4679,365.628,364.3217,365.5792,27760.0
2021-08-23 09:30:00,377.07,377.69,376.63,376.63,2933.0,367.5874,368.1918,367.1585,367.1585,2933.0
2021-08-23 09:35:00,375.52,375.52,375.51,375.52,100.0,366.0764,366.0764,366.0666,366.0764,100.0
2021-08-23 09:40:00,375.5,375.63,375.5,375.63,400.0,366.0569,366.1836,366.0569,366.1836,400.0
2021-08-23 09:45:00,375.0,375.0,374.58,374.65,851.0,365.5695,365.5695,365.16,365.2283,851.0
2021-08-23 09:50:00,374.62,375.58,374.14,375.49,3697.0,365.199,366.1349,364.7311,366.0471,3697.0
2021-08-23 09:55:00,375.43,375.56,373.79,374.9,5603.0,365.9887,366.1154,364.3899,365.472,5603.0
2021-08-23 10:00:00,375.09,375.26,374.42,374.54,600.0,365.6572,365.8229,365.0041,365.121,600.0
2021-08-23 10:05:00,374.36,374.94,374.36,374.94,600.0,364.9456,365.511,364.9456,365.511,600.0
2021-08-23 10:10:00,375.26,375.27,375.26,375.27,200.0,365.8229,365.8327,365.8229,365.8327,200.0
2021-08-23 10:15:00,375.3,375.55,375.29,375.54,303.0,365.8619,366.1056,365.8522,366.0959,303.0
2021-08-23 10:20:00,375.91,375.91,375.3,375.65,400.0,366.4566,366.4566,365.8619,366.2031,400.0
2021-08-23 10:25:00,375.5,375.5,375.5,375.5,100.0,366.0569,366.0569,366.0569,366.0569,100.0
2021-08-23 10:30:00,374.88,375.16,374.64,374.93,1300.0,365.4525,365.7254,365.2185,365.5012,1300.0
2021-08-23 10:35:00,375.19,376.1,375.0,375.57,2920.0,365.7547,366.6418,365.5695,366.1251,2920.0
2021-08-23 10:40:00,375.05,375.72,375.05,375.56,3167.0,365.6182,366.2714,365.6182,366.1154,3167.0
2021-08-23 10:45:00,375.65,375.75,375.55,375.75,340.0,366.2031,366.3006,366.1056,366.3006,340.0
2021-08-23 10:50:00,375.75,375.75,375.75,375.75,0.0,366.3006,366.3006,366.3006,366.3006,0.0
2021-08-23 10:55:00,375.72,376.29,375.71,375.93,1212.0,366.2714,366.827,366.2616,366.4761,1212.0
2021-08-23 11:00:00,375.89,376.31,375.89,376.31,410.0,366.4371,366.8465,366.4371,366.8465,410.0
2021-08-23 11:05:00,376.27,376.42,375.84,375.88,900.0,366.8075,366.9538,366.3883,366.4273,900.0
2021-08-23 11:10:00,376.25,376.28,375.89,375.89,412.0,366.788,366.8173,366.4371,366.4371,412.0
2021-08-23 11:15:00,375.86,376.2,375.85,376.2,200.0,366.4078,366.7393,366.3981,366.7393,200.0
2021-08-23 11:20:00,376.38,376.38,376.2,376.38,816.0,366.9148,366.9148,366.7393,366.9148,816.0
2021-08-23 11:25:00,375.96,376.03,375.87,375.87,300.0,366.5053,366.5736,366.4176,366.4176,300.0
2021-08-23 11:30:00,375.79,375.79,375.74,375.78,300.0,366.3396,366.3396,366.2909,366.3299,300.0
2021-08-23 11:35:00,375.87,376.08,375.76,375.76,1000.0,366.4176,366.6223,366.3104,366.3104,1000.0
2021-08-23 11:40:00,375.6,376.05,375.6,375.65,500.0,366.1544,366.5931,366.1544,366.2031,500.0
2021-08-23 11:45:00,375.94,376.12,375.92,376.12,700.0,366.4858,366.6613,366.4663,366.6613,700.0
2021-08-23 11:50:00,376.21,376.31,376.14,376.31,550.0,366.749,366.8465,366.6808,366.8465,550.0
2021-08-23 11:55:00,376.13,376.36,376.05,376.23,6100.0,366.6711,366.8953,366.5931,366.7685,6100.0
2021-08-23 12:00:00,376.44,376.68,376.05,376.58,5221.0,366.9733,367.2072,366.5931,367.1097,5221.0
2021-08-23 12:05:00,376.34,376.63,376.34,376.5,1000.0,366.8758,367.1585,366.8758,367.0317,1000.0
2021-08-23 12:10:00,376.38,376.41,376.2,376.2,300.0,366.9148,366.944,366.7393,366.7393,300.0
2021-08-23 12:15:00,376.37,376.37,376.36,376.37,200.0,366.905,366.905,366.8953,366.905,200.0
2021-08-23 12:20:00,376.51,376.52,376.39,376.39,300.0,367.0415,367.0512,366.9245,366.9245,300.0
2021-08-23 12:25:00,376.39,376.39,376.17,376.17,400.0,366.9245,366.9245,366.71,366.71,400.0
2021-08-23 12:30:00,376.56,376.7,376.55,376.59,500.0,367.0902,367.2267,367.0805,367.1195,500.0
2021-08-23 12:35:00,376.52,376.52,376.52,376.52,100.0,367.0512,367.0512,367.0512,367.0512,100.0
2021-08-23 12:40:00,376.64,376.79,376.64,376.64,300.0,367.1682,367.3145,367.1682,367.1682,300.0
2021-08-23 12:45:00,376.36,376.48,376.09,376.09,500.0,366.8953,367.0123,366.6321,366.6321,500.0
2021-08-23 12:50:00,376.09,376.24,376.06,376.06,1600.0,366.6321,366.7783,366.6028,366.6028,1600.0
2021-08-23 12:55:00,376.1,376.83,376.03,376.82,2206.0,366.6418,367.3535,366.5736,367.3437,2206.0
2021-08-23 13:00:00,376.88,377.38,376.88,377.06,1200.0,367.4022,367.8896,367.4022,367.5777,1200.0
2021-08-23 13:05:00,377.35,377.54,377.23,377.25,2600.0,367.8604,368.0456,367.7434,367.7629,2600.0
2021-08-23 13:10:00,377.44,377.81,377.44,377.81,800.0,367.9481,368.3088,367.9481,368.3088,800.0
2021-08-23 13:15:00,377.87,377.87,377.53,377.58,1700.0,368.3673,368.3673,368.0358,368.0846,1700.0
2021-08-23 13:20:00,378.0,378.0,377.89,377.9,200.0,368.494,368.494,368.3868,368.3965,200.0
2021-08-23 13:25:00,377.88,377.89,377.64,377.65,954.0,368.377,368.3868,368.1431,368.1528,954.0
2021-08-23 13:30:00,378.0,378.18,378.0,378.18,555.0,368.494,368.6695,368.494,368.6695,555.0
2021-08-23 13:35:00,378.18,378.28,377.94,377.96,1600.0,368.6695,368.767,368.4355,368.455,1600.0
2021-08-23 13:40:00,378.09,378.09,377.64,377.76,335.0,368.5818,368.5818,368.1431,368.2601,335.0
2021-08-23 13:45:00,377.78,378.08,377.78,377.87,400.0,368.2796,368.572,368.2796,368.3673,400.0
2021-08-23 13:50:00,378.14,378.25,378.14,378.25,300.0,368.6305,368.7377,368.6305,368.7377,300.0
2021-08-23 13:55:00,378.35,378.38,378.23,378.25,1069.0,368.8352,368.8645,368.7182,368.7377,1069.0
2021-08-23 14:00:00,378.12,379.42,378.12,379.41,2920.0,368.611,369.8783,368.611,369.8686,2920.0
2021-08-23 14:05:00,379.48,379.68,379.4,379.68,1100.0,369.9368,370.1318,369.8588,370.1318,1100.0
2021-08-23 14:10:00,379.65,379.99,379.47,379.59,1930.0,370.1025,370.434,369.9271,370.044,1930.0
2021-08-23 14:15:00,379.63,379.66,379.44,379.66,1500.0,370.083,370.1123,369.8978,370.1123,1500.0
2021-08-23 14:20:00,379.87,379.87,379.22,379.23,1300.0,370.317,370.317,369.6833,369.6931,1300.0
2021-08-23 14:25:00,379.38,379.7,379.38,379.57,900.0,369.8393,370.1513,369.8393,370.0245,900.0
2021-08-23 14:30:00,379.57,379.71,379.32,379.66,1425.0,370.0245,370.161,369.7808,370.1123,1425.0
2021-08-23 14:35:00,379.85,379.88,379.78,379.88,800.0,370.2975,370.3267,370.2293,370.3267,800.0
2021-08-23 14:40:00,379.78,379.88,379.74,379.88,1701.0,370.2293,370.3267,370.1903,370.3267,1701.0
2021-08-23 14:45:00,379.9,380.14,379.72,379.73,1371.0,370.3462,370.5802,370.1708,370.1805,1371.0
2021-08-23 14:50:00,379.78,380.23,379.77,380.06,1621.0,370.2293,370.6679,370.2195,370.5022,1621.0
2021-08-23 14:55:00,380.09,380.14,379.74,379.81,3500.0,370.5315,370.5802,370.1903,370.2585,3500.0
2021-08-23 15:00:00,379.94,379.95,379.9,379.94,500.0,370.3852,370.395,370.3462,370.3852,500.0
2021-08-23 15:05:00,379.86,379.96,379.74,379.81,1600.0,370.3073,370.4047,370.1903,370.2585,1600.0
2021-08-23 15:10:00,379.75,379.75,379.33,379.34,1000.0,370.2,370.2,369.7906,369.8003,1000.0
2021-08-23 15:15:00,379.38,379.71,379.38,379.38,1623.0,369.8393,370.161,369.8393,369.8393,1623.0
2021-08-23 15:20:00,379.57,379.57,379.36,379.57,807.0,370.0245,370.0245,369.8198,370.0245,807.0
2021-08-23 15:25:00,379.42,379.95,379.41,379.79,700.0,369.8783,370.395,369.8686,370.239,700.0
2021-08-23 15:30:00,379.94,380.37,379.74,380.01,2744.0,370.3852,370.8044,370.1903,370.4535,2744.0
2021-08-23 15:35:00,379.99,380.17,379.98,380.02,1467.0,370.434,370.6095,370.4242,370.4632,1467.0
2021-08-23 15:40:00,379.79,379.85,378.87,378.9,3895.0,370.239,370.2975,369.3421,369.3714,3895.0
2021-08-23 15:45:00,378.86,379.06,378.8,378.97,3300.0,369.3324,369.5274,369.2739,369.4396,3300.0
2021-08-23 15:50:00,378.86,379.04,378.77,378.88,2620.0,369.3324,369.5079,369.2447,369.3519,2620.0
2021-08-23 15:55:00,378.84,379.0,378.35,378.54,11807.0,369.3129,369.4689,368.8352,369.0204,11807.0
2021-08-24 09:30:00,378.76,379.28,378.76,379.28,2840.0,369.2349,369.7418,369.2349,369.7418,2840.0
2021-08-24 09:35:00,379.71,380.11,378.46,380.11,3920.0,370.161,370.551,368.9425,370.551,3920.0
2021-08-24 09:40:00,380.11,380.35,379.15,379.15,3592.0,370.551,370.7849,369.6151,369.6151,3592.0
2021-08-24 09:45:00,378.57,378.96,377.78,377.78,600.0,369.0497,369.4299,368.2796,368.2796,600.0
2021-08-24 09:50:00,377.98,379.98,377.45,379.33,1658.0,368.4745,370.4242,367.9579,369.7906,1658.0
2021-08-24 09:55:00,379.06,379.48,378.96,379.48,400.0,369.5274,369.9368,369.4299,369.9368,400.0
2021-08-24 10:00:00,379.3,379.72,378.98,379.46,9255.0,369.7613,370.1708,369.4494,369.9173,9255.0
2021-08-24 10:05:00,379.17,379.44,377.32,377.32,2441.0,369.6346,369.8978,367.8311,367.8311,2441.0
2021-08-24 10:10:00,377.14,377.5,376.05,377.5,990.0,367.6557,368.0066,366.5931,368.0066,990.0
2021-08-24 10:15:00,378.09,378.09,376.8,377.74,2025.0,368.5818,368.5818,367.3242,368.2406,2025.0
2021-08-24 10:20:00,377.8,377.8,376.06,376.06,400.0,368.2991,368.2991,366.6028,366.6028,400.0
2021-08-24 10:25:00,376.41,376.59,375.99,376.59,500.0,366.944,367.1195,366.5346,367.1195,500.0
2021-08-24 10:30:00,376.66,377.01,376.46,376.79,1000.0,367.1877,367.5289,366.9928,367.3145,1000.0
2021-08-24 10:35:00,376.79,376.79,376.79,376.79,0.0,367.3145,367.3145,367.3145,367.3145,0.0
2021-08-24 10:40:00,376.93,376.93,376.93,376.93,200.0,367.4509,367.4509,367.4509,367.4509,200.0
2021-08-24 10:45:00,376.96,377.16,376.53,376.63,1500.0,367.4802,367.6752,367.061,367.1585,1500.0
2021-08-24 10:50:00,376.6,376.95,376.6,376.95,900.0,367.1292,367.4704,367.1292,367.4704,900.0
2021-08-24 10:55:00,377.27,377.34,376.76,377.34,536.0,367.7824,367.8506,367.2852,367.8506,536.0
2021-08-24 11:00:00,377.28,377.78,377.28,377.49,715.0,367.7921,368.2796,367.7921,367.9969,715.0
2021-08-24 11:05:00,377.62,377.75,377.42,377.75,700.0,368.1236,368.2503,367.9286,368.2503,700.0
2021-08-24 11:10:00,378.12,378.12,378.12,378.12,100.0,368.611,368.611,368.611,368.611,100.0
2021-08-24 11:15:00,378.54,378.54,378.22,378.22,501.0,369.0204,369.0204,368.7085,368.7085,501.0
2021-08-24 11:20:00,378.51,378.97,378.4,378.46,1221.0,368.9912,369.4396,368.884,368.9425,1221.0
2021-08-24 11:25:00,378.28,378.28,378.28,378.28,100.0,368.767,368.767,368.767,368.767,100.0
2021-08-24 11:30:00,378.15,378.36,378.15,378.36,300.0,368.6403,368.845,368.6403,368.845,300.0
2021-08-24 11:35:00,378.04,378.04,378.04,378.04,105.0,368.533,368.533,368.533,368.533,105.0
2021-08-24 11:40:00,377.73,377.99,377.72,377.77,300.0,368.2308,368.4843,368.2211,368.2698,300.0
2021-08-24 11:45:00,377.77,377.77,377.77,377.77,0.0,368.2698,368.2698,368.2698,368.2698,0.0
2021-08-24 11:50:00,377.75,377.99,377.41,377.42,2900.0,368.2503,368.4843,367.9189,367.9286,2900.0
2021-08-24 11:55:00,377.33,377.47,377.33,377.47,408.0,367.8409,367.9774,367.8409,367.9774,408.0
2021-08-24 12:00:00,377.25,377.58,377.14,377.58,686.0,367.7629,368.0846,367.6557,368.0846,686.0
2021-08-24 12:05:00,377.29,377.29,377.28,377.29,100.0,367.8019,367.8019,367.7921,367.8019,100.0
2021-08-24 12:10:00,377.33,377.71,377.33,377.56,4800.0,367.8409,368.2113,367.8409,368.0651,4800.0
2021-08-24 12:15:00,377.78,377.86,377.78,377.8,694.0,368.2796,368.3575,368.2796,368.2991,694.0
2021-08-24 12:20:00,377.88,378.21,377.88,378.21,1970.0,368.377,368.6987,368.377,368.6987,1970.0
2021-08-24 12:25:00,378.04,378.23,377.96,378.23,602.0,368.533,368.7182,368.455,368.7182,602.0
2021-08-24 12:30:00,378.56,378.59,378.55,378.59,550.0,369.0399,369.0692,369.0302,369.0692,550.0
2021-08-24 12:35:00,379.36,379.39,379.28,379.29,400.0,369.8198,369.8491,369.7418,369.7516,400.0
2021-08-24 12:40:00,379.41,379.61,379.09,379.61,1215.0,369.8686,370.0635,369.5566,370.0635,1215.0
2021-08-24 12:45:00,379.65,379.75,379.37,379.75,500.0,370.1025,370.2,369.8296,370.2,500.0
2021-08-24 12:50:00,379.71,379.73,379.5,379.73,735.0,370.161,370.1805,369.9563,370.1805,735.0
2021-08-24 12:55:00,379.73,379.83,379.69,379.8,851.0,370.1805,370.278,370.1415,370.2488,851.0
2021-08-24 13:00:00,379.8,379.8,379.8,379.8,0.0,370.2488,370.2488,370.2488,370.2488,0.0
2021-08-24 13:05:00,379.75,379.88,379.61,379.69,900.0,370.2,370.3267,370.0635,370.1415,900.0
2021-08-24 13:10:00,380.0,380.16,379.95,380.1,802.0,370.4437,370.5997,370.395,370.5412,802.0
2021-08-24 13:15:00,380.35,380.43,380.26,380.43,700.0,370.7849,370.8629,370.6972,370.8629,700.0
2021-08-24 13:20:00,380.43,380.43,380.43,380.43,100.0,370.8629,370.8629,370.8629,370.8629,100.0
2021-08-24 13:25:00,380.15,380.15,379.94,379.97,500.0,370.59,370.59,370.3852,370.4145,500.0
2021-08-24 13:30:00,380.17,380.25,380.16,380.25,500.0,370.6095,370.6874,370.5997,370.6874,500.0
2021-08-24 13:35:00,380.47,380.48,380.23,380.3,950.0,370.9019,370.9117,370.6679,370.7362,950.0
2021-08-24 13:40:00,380.46,380.6,380.08,380.51,1856.0,370.8922,371.0286,370.5217,370.9409,1856.0
2021-08-24 13:45:00,380.52,380.53,380.02,380.19,700.0,370.9507,370.9604,370.4632,370.629,700.0
2021-08-24 13:50:00,380.42,380.54,380.26,380.3,900.0,370.8532,370.9702,370.6972,370.7362,900.0
2021-08-24 13:55:00,380.37,380.69,380.32,380.4,1398.0,370.8044,371.1164,370.7557,370.8337,1398.0
2021-08-24 14:00:00,380.39,380.65,380.39,380.65,400.0,370.8239,371.0774,370.8239,371.0774,400.0
2021-08-24 14:05:00,380.7,380.7,380.31,380.31,1012.0,371.1261,371.1261,370.7459,370.7459,1012.0
2021-08-24 14:10:00,380.36,380.54,380.35,380.37,800.0,370.7947,370.9702,370.7849,370.8044,800.0
2021-08-24 14:15:00,380.27,380.3,379.98,379.98,700.0,370.7069,370.7362,370.4242,370.4242,700.0
2021-08-24 14:20:00,380.01,380.03,379.93,379.93,300.0,370.4535,370.473,370.3755,370.3755,300.0
2021-08-24 14:25:00,379.9,379.95,379.64,379.77,500.0,370.3462,370.395,370.0928,370.2195,500.0
2021-08-24 14:30:00,379.61,379.71,379.35,379.56,600.0,370.0635,370.161,369.8101,370.0148,600.0
2021-08-24 14:35:00,379.7,379.7,379.7,379.7,100.0,370.1513,370.1513,370.1513,370.1513,100.0
2021-08-24 14:40:00,379.74,380.25,379.74,380.05,800.0,370.1903,370.6874,370.1903,370.4925,800.0
2021-08-24 14:45:00,380.35,380.4,380.19,380.19,600.0,370.7849,370.8337,370.629,370.629,600.0
2021-08-24 14:50:00,380.16,380.53,380.16,380.3,800.0,370.5997,370.9604,370.5997,370.7362,800.0
2021-08-24 14:55:00,380.42,380.42,380.16,380.19,700.0,370.8532,370.8532,370.5997,370.629,700.0
2021-08-24 15:00:00,380.12,380.16,379.88,379.92,1400.0,370.5607,370.5997,370.3267,370.3657,1400.0
2021-08-24 15:05:00,379.89,379.89,379.75,379.77,801.0,370.3365,370.3365,370.2,370.2195,801.0
2021-08-24 15:10:00,379.94,380.54,379.94,380.54,3676.0,370.3852,370.9702,370.3852,370.9702,3676.0
2021-08-24 15:15:00,380.59,380.59,380.44,380.44,507.0,371.0189,371.0189,370.8727,370.8727,507.0
2021-08-24 15:20:00,380.54,380.54,380.23,380.23,300.0,370.9702,370.9702,370.6679,370.6679,300.0
2021-08-24 15:25:00,380.16,380.35,380.07,380.23,1100.0,370.5997,370.7849,370.512,370.6679,1100.0
2021-08-24 15:30:00,379.75,380.29,379.49,380.29,1600.0,370.2,370.7264,369.9466,370.7264,1600.0
2021-08-24 15:35:00,380.15,380.28,380.09,380.24,1104.0,370.59,370.7167,370.5315,370.6777,1104.0
2021-08-24 15:40:00,380.24,380.24,379.92,379.92,2100.0,370.6777,370.6777,370.3657,370.3657,2100.0
2021-08-24 15:45:00,380.02,380.14,379.83,379.93,1000.0,370.4632,370.5802,370.278,370.3755,1000.0
2021-08-24 15:50:00,379.6,379.99,379.6,379.83,2852.0,370.0538,370.434,370.0538,370.278,2852.0
2021-08-24 15:55:00,379.91,379.95,379.26,379.28,7871.0,370.356,370.395,369.7223,369.7418,7871.0
2021-08-25 09:30:00,380.17,381.39,379.64,381.21,4660.0,370.6095,371.7988,370.0928,371.6233,4660.0
2021-08-25 09:35:00,382.45,382.45,381.59,381.6,200.0,372.8321,372.8321,371.9937,372.0035,200.0
2021-08-25 09:40:00,382.14,382.76,381.78,382.76,2400.0,372.5299,373.1343,372.179,373.1343,2400.0
2021-08-25 09:45:00,382.7,383.74,382.7,383.74,1500.0,373.0758,374.0897,373.0758,374.0897,1500.0
2021-08-25 09:50:00,383.69,383.69,382.98,383.0,404.0,374.0409,374.0409,373.3488,373.3683,404.0
2021-08-25 09:55:00,383.93,384.02,383.35,383.77,754.0,374.2749,374.3626,373.7095,374.1189,754.0
2021-08-25 10:00:00,384.4,385.0,383.96,383.96,1371.0,374.7331,375.318,374.3041,374.3041,1371.0
2021-08-25 10:05:00,384.21,386.33,384.19,385.92,953.0,374.5479,376.6145,374.5284,376.2149,953.0
2021-08-25 10:10:00,385.47,386.48,385.47,386.48,660.0,375.7762,376.7608,375.7762,376.7608,660.0
2021-08-25 10:15:00,386.71,387.17,386.45,387.17,2239.0,376.985,377.4334,376.7315,377.4334,2239.0
2021-08-25 10:20:00,387.29,387.29,386.42,387.12,1400.0,377.5504,377.5504,376.7023,377.3847,1400.0
2021-08-25 10:25:00,387.34,387.68,387.14,387.68,1100.0,377.5991,377.9306,377.4042,377.9306,1100.0
2021-08-25 10:30:00,388.36,388.36,387.74,388.1,1902.0,378.5935,378.5935,377.9891,378.34,1902.0
2021-08-25 10:35:00,388.16,389.29,387.87,388.9,1230.0,378.3985,379.5001,378.1158,379.1199,1230.0
2021-08-25 10:40:00,389.2,389.6,389.03,389.6,636.0,379.4124,379.8023,379.2466,379.8023,636.0
2021-08-25 10:45:00,388.59,388.72,387.57,387.97,1016.0,378.8177,378.9444,377.8234,378.2133,1016.0
2021-08-25 10:50:00,387.91,388.4,387.9,388.4,600.0,378.1548,378.6325,378.1451,378.6325,600.0
2021-08-25 10:55:00,388.12,388.22,387.42,388.22,900.0,378.3595,378.457,377.6771,378.457,900.0
2021-08-25 11:00:00,388.63,389.18,388.43,389.09,3982.0,378.8567,379.3929,378.6617,379.3051,3982.0
2021-08-25 11:05:00,389.06,389.17,389.06,389.15,300.0,379.2759,379.3831,379.2759,379.3636,300.0
2021-08-25 11:10:00,389.49,389.71,389.38,389.39,1080.0,379.6951,379.9095,379.5878,379.5976,1080.0
2021-08-25 11:15:00,388.61,388.65,388.48,388.48,469.0,378.8372,378.8762,378.7105,378.7105,469.0
2021-08-25 11:20:00,389.18,389.65,389.17,389.65,700.0,379.3929,379.8511,379.3831,379.8511,700.0
2021-08-25 11:25:00,389.86,390.72,389.85,390.2,3135.0,380.0558,380.8941,380.046,380.3872,3135.0
2021-08-25 11:30:00,390.26,390.46,390.26,390.46,450.0,380.4457,380.6407,380.4457,380.6407,450.0
2021-08-25 11:35:00,390.53,390.53,389.96,389.96,2275.0,380.7089,380.7089,380.1533,380.1533,2275.0
2021-08-25 11:40:00,389.77,390.11,389.41,389.45,3783.0,379.968,380.2995,379.6171,379.6561,3783.0
2021-08-25 11:45:00,389.11,389.52,388.98,389.47,1453.0,379.3246,379.7243,379.1979,379.6756,1453.0
2021-08-25 11:50:00,389.75,389.88,389.44,389.66,1600.0,379.9485,380.0753,379.6463,379.8608,1600.0
2021-08-25 11:55:00,389.55,389.55,389.24,389.5,600.0,379.7536,379.7536,379.4514,379.7048,600.0
2021-08-25 12:00:00,389.55,390.04,389.43,390.04,701.0,379.7536,380.2312,379.6366,380.2312,701.0
2021-08-25 12:05:00,390.23,390.23,390.16,390.22,300.0,380.4165,380.4165,380.3482,380.4067,300.0
2021-08-25 12:10:00,390.4,391.37,390.4,391.37,3046.0,380.5822,381.5278,380.5822,381.5278,3046.0
2021-08-25 12:15:00,391.33,391.44,390.56,390.82,2501.0,381.4888,381.596,380.7382,380.9916,2501.0
2021-08-25 12:20:00,391.21,391.49,391.21,391.35,449.0,381.3718,381.6448,381.3718,381.5083,449.0
2021-08-25 12:25:00,391.33,391.33,391.0,391.04,1000.0,381.4888,381.4888,381.1671,381.2061,1000.0
2021-08-25 12:30:00,391.01,391.05,390.87,390.87,400.0,381.1769,381.2158,381.0404,381.0404,400.0
2021-08-25 12:35:00,391.14,391.14,390.51,390.51,430.0,381.3036,381.3036,380.6894,380.6894,430.0
2021-08-25 12:40:00,390.51,391.01,390.51,391.01,1250.0,380.6894,381.1769,380.6894,381.1769,1250.0
2021-08-25 12:45:00,390.92,391.25,390.92,390.97,800.0,381.0891,381.4108,381.0891,381.1379,800.0
2021-08-25 12:50:00,390.92,390.92,390.74,390.74,200.0,381.0891,381.0891,380.9136,380.9136,200.0
2021-08-25 12:55:00,390.68,390.68,389.28,389.29,2150.0,380.8551,380.8551,379.4904,379.5001,2150.0
2021-08-25 13:00:00,389.07,389.38,389.07,389.38,580.0,379.2856,379.5878,379.2856,379.5878,580.0
2021-08-25 13:05:00,388.81,389.4,388.81,389.4,500.0,379.0322,379.6073,379.0322,379.6073,500.0
2021-08-25 13:10:00,389.57,389.66,389.38,389.38,515.0,379.7731,379.8608,379.5878,379.5878,515.0
2021-08-25 13:15:00,389.99,389.99,389.55,389.61,740.0,380.1825,380.1825,379.7536,379.8121,740.0
2021-08-25 13:20:00,389.46,389.66,389.25,389.63,896.0,379.6658,379.8608,379.4611,379.8316,896.0
2021-08-25 13:25:00,389.56,389.6,389.12,389.58,1000.0,379.7633,379.8023,379.3344,379.7828,1000.0
2021-08-25 13:30:00,389.56,389.96,389.55,389.93,300.0,379.7633,380.1533,379.7536,380.124,300.0
2021-08-25 13:35:00,390.11,390.14,389.72,389.72,1100.0,380.2995,380.3287,379.9193,379.9193,1100.0
2021-08-25 13:40:00,389.58,389.58,389.49,389.53,700.0,379.7828,379.7828,379.6951,379.7341,700.0
2021-08-25 13:45:00,389.64,389.64,388.75,388.81,1716.0,379.8413,379.8413,378.9737,379.0322,1716.0
2021-08-25 13:50:00,388.8,388.83,388.63,388.81,800.0,379.0224,379.0517,378.8567,379.0322,800.0
2021-08-25 13:55:00,388.81,388.81,388.46,388.46,550.0,379.0322,379.0322,378.691,378.691,550.0
2021-08-25 14:00:00,388.64,388.89,388.58,388.6,1000.0,378.8665,379.1102,378.808,378.8275,1000.0
2021-08-25 14:05:00,388.43,388.43,388.0,388.03,1000.0,378.6617,378.6617,378.2425,378.2718,1000.0
2021-08-25 14:10:00,387.82,387.96,387.82,387.96,700.0,378.0671,378.2036,378.0671,378.2036,700.0
2021-08-25 14:15:00,387.81,387.99,387.47,387.48,1791.0,378.0573,378.2328,377.7259,377.7356,1791.0
2021-08-25 14:20:00,387.45,387.47,387.15,387.15,600.0,377.7064,377.7259,377.4139,377.4139,600.0
2021-08-25 14:25:00,387.54,387.62,387.42,387.56,500.0,377.7941,377.8721,377.6771,377.8136,500.0
2021-08-25 14:30:00,387.82,387.82,387.59,387.59,200.0,378.0671,378.0671,377.8429,377.8429,200.0
2021-08-25 14:35:00,387.33,387.41,386.7,387.03,3475.0,377.5894,377.6674,376.9752,377.2969,3475.0
2021-08-25 14:40:00,386.94,386.94,386.68,386.81,500.0,377.2092,377.2092,376.9557,377.0825,500.0
2021-08-25 14:45:00,386.65,386.65,386.24,386.29,1800.0,376.9265,376.9265,376.5268,376.5755,1800.0
2021-08-25 14:50:00,386.0,386.05,385.61,385.61,1210.0,376.2928,376.3416,375.9127,375.9127,1210.0
2021-08-25 14:55:00,385.66,386.08,385.66,386.0,1918.0,375.9614,376.3708,375.9614,376.2928,1918.0
2021-08-25 15:00:00,385.87,385.87,385.86,385.87,100.0,376.1661,376.1661,376.1564,376.1661,100.0
2021-08-25 15:05:00,386.27,387.35,386.27,387.35,3013.0,376.5561,377.6089,376.5561,377.6089,3013.0
2021-08-25 15:10:00,387.28,387.28,386.69,386.69,700.0,377.5407,377.5407,376.9655,376.9655,700.0
2021-08-25 15:15:00,386.82,386.9,386.74,386.9,505.0,377.0922,377.1702,377.0142,377.1702,505.0
2021-08-25 15:20:00,386.91,387.2,386.88,387.19,329.0,377.18,377.4627,377.1507,377.4529,329.0
2021-08-25 15:25:00,387.26,387.33,387.09,387.16,2441.0,377.5212,377.5894,377.3554,377.4237,2441.0
2021-08-25 15:30:00,387.71,387.71,387.33,387.35,2307.0,377.9598,377.9598,377.5894,377.6089,2307.0
2021-08-25 15:35:00,387.3,387.68,387.19,387.6,1541.0,377.5602,377.9306,377.4529,377.8526,1541.0
2021-08-25 15:40:00,387.58,388.03,387.5,387.81,1600.0,377.8331,378.2718,377.7551,378.0573,1600.0
2021-08-25 15:45:00,387.81,388.06,387.73,387.85,1908.0,378.0573,378.301,377.9793,378.0963,1908.0
2021-08-25 15:50:00,387.72,387.72,386.95,387.06,6472.0,377.9696,377.9696,377.219,377.3262,6472.0
2021-08-25 15:55:00,387.17,387.23,386.0,386.21,22044.0,377.4334,377.4919,376.2928,376.4976,22044.0
2021-08-26 09:30:00,385.85,385.85,385.17,385.66,2113.0,376.1466,376.1466,375.4837,375.9614,2113.0
2021-08-26 09:35:00,385.55,386.2,384.08,384.08,2198.0,375.8542,376.4878,374.4211,374.4211,2198.0
2021-08-26 09:40:00,384.45,385.0,384.25,384.6,1211.0,374.7818,375.318,374.5869,374.928,1211.0
2021-08-26 09:45:00,384.82,385.73,384.66,385.25,940.0,375.1425,376.0296,374.9865,375.5617,940.0
2021-08-26 09:50:00,385.4,386.19,385.4,386.19,401.0,375.7079,376.4781,375.7079,376.4781,401.0
2021-08-26 09:55:00,385.76,386.41,385.76,386.41,641.0,376.0589,376.6925,376.0589,376.6925,641.0
2021-08-26 10:00:00,386.82,386.82,385.7,385.7,901.0,377.0922,377.0922,376.0004,376.0004,901.0
2021-08-26 10:05:00,385.44,385.45,385.16,385.45,600.0,375.7469,375.7567,375.474,375.7567,600.0
2021-08-26 10:10:00,385.45,385.45,385.45,385.45,0.0,375.7567,375.7567,375.7567,375.7567,0.0
2021-08-26 10:15:00,385.92,386.35,385.92,386.04,1000.0,376.2149,376.634,376.2149,376.3318,1000.0
2021-08-26 10:20:00,386.51,387.01,386.21,386.21,1475.0,376.79,377.2774,376.4976,376.4976,1475.0
2021-08-26 10:25:00,386.51,386.51,385.35,385.35,500.0,376.79,376.79,375.6592,375.6592,500.0
2021-08-26 10:30:00,385.71,385.71,385.7,385.71,100.0,376.0101,376.0101,376.0004,376.0101,100.0
2021-08-26 10:35:00,385.99,385.99,385.14,385.14,398.0,376.2831,376.2831,375.4545,375.4545,398.0
2021-08-26 10:40:00,384.92,384.92,384.92,384.92,100.0,375.24,375.24,375.24,375.24,100.0
2021-08-26 10:45:00,384.6,384.6,383.99,384.24,2000.0,374.928,374.928,374.3334,374.5771,2000.0
2021-08-26 10:50:00,384.19,384.19,382.99,382.99,510.0,374.5284,374.5284,373.3585,373.3585,510.0
2021-08-26 10:55:00,384.17,384.98,384.16,384.98,677.0,374.5089,375.2985,374.4991,375.2985,677.0
2021-08-26 11:00:00,384.58,384.58,384.58,384.58,100.0,374.9086,374.9086,374.9086,374.9086,100.0
2021-08-26 11:05:00,384.27,385.09,384.26,385.09,720.0,374.6063,375.4057,374.5966,375.4057,720.0
2021-08-26 11:10:00,385.43,385.43,385.43,385.43,100.0,375.7372,375.7372,375.7372,375.7372,100.0
2021-08-26 11:15:00,385.3,385.3,385.17,385.17,400.0,375.6104,375.6104,375.4837,375.4837,400.0
2021-08-26 11:20:00,385.24,385.63,385.24,385.63,200.0,375.552,375.9321,375.552,375.9321,200.0
2021-08-26 11:25:00,385.69,385.69,385.29,385.29,1700.0,375.9906,375.9906,375.6007,375.6007,1700.0
2021-08-26 11:30:00,384.61,384.61,384.52,384.52,200.0,374.9378,374.9378,374.8501,374.8501,200.0
2021-08-26 11:35:00,385.08,385.09,384.83,385.08,521.0,375.396,375.4057,375.1523,375.396,521.0
2021-08-26 11:40:00,385.1,385.1,384.33,384.33,500.0,375.4155,375.4155,374.6648,374.6648,500.0
2021-08-26 11:45:00,384.53,384.53,384.53,384.53,100.0,374.8598,374.8598,374.8598,374.8598,100.0
2021-08-26 11:50:00,384.43,384.43,384.38,384.38,200.0,374.7623,374.7623,374.7136,374.7136,200.0
2021-08-26 11:55:00,384.03,384.73,384.01,384.72,1240.0,374.3724,375.0548,374.3529,375.045,1240.0
2021-08-26 12:00:00,384.72,384.72,384.72,384.72,0.0,375.045,375.045,375.045,375.045,0.0
2021-08-26 12:05:00,385.05,385.05,384.06,384.19,2242.0,375.3667,375.3667,374.4016,374.5284,2242.0
2021-08-26 12:10:00,384.18,384.54,384.06,384.06,2860.0,374.5186,374.8696,374.4016,374.4016,2860.0
2021-08-26 12:15:00,384.95,384.95,384.95,384.95,100.0,375.2692,375.2692,375.2692,375.2692,100.0
2021-08-26 12:20:00,385.51,385.51,385.51,385.51,100.0,375.8152,375.8152,375.8152,375.8152,100.0
2021-08-26 12:25:00,385.51,385.51,385.39,385.45,491.0,375.8152,375.8152,375.6982,375.7567,491.0
2021-08-26 12:30:00,385.4,385.45,385.36,385.37,445.0,375.7079,375.7567,375.6689,375.6787,445.0
2021-08-26 12:35:00,385.55,385.58,385.52,385.52,410.0,375.8542,375.8834,375.8249,375.8249,410.0
2021-08-26 12:40:00,385.08,385.19,385.08,385.19,200.0,375.396,375.5032,375.396,375.5032,200.0
2021-08-26 12:45:00,385.4,385.66,385.4,385.52,500.0,375.7079,375.9614,375.7079,375.8249,500.0
2021-08-26 12:50:00,385.38,385.38,385.27,385.27,500.0,375.6884,375.6884,375.5812,375.5812,500.0
2021-08-26 12:55:00,385.27,385.27,385.27,385.27,0.0,375.5812,375.5812,375.5812,375.5812,0.0
2021-08-26 13:00:00,385.1,385.1,385.1,385.1,100.0,375.4155,375.4155,375.4155,375.4155,100.0
2021-08-26 13:05:00,385.19,385.29,385.19,385.29,201.0,375.5032,375.6007,375.5032,375.6007,201.0
2021-08-26 13:10:00,385.46,385.46,385.46,385.46,100.0,375.7664,375.7664,375.7664,375.7664,100.0
2021-08-26 13:15:00,385.31,385.34,385.18,385.18,823.0,375.6202,375.6494,375.4935,375.4935,823.0
2021-08-26 13:20:00,384.82,384.82,384.82,384.82,203.0,375.1425,375.1425,375.1425,375.1425,203.0
2021-08-26 13:25:00,385.04,385.06,384.85,385.03,1102.0,375.357,375.3765,375.1718,375.3472,1102.0
2021-08-26 13:30:00,385.14,385.35,385.08,385.08,300.0,375.4545,375.6592,375.396,375.396,300.0
2021-08-26 13:35:00,384.81,385.16,384.8,385.16,400.0,375.1328,375.474,375.123,375.474,400.0
2021-08-26 13:40:00,385.21,385.24,384.94,385.05,957.0,375.5227,375.552,375.2595,375.3667,957.0
2021-08-26 13:45:00,385.08,385.08,384.97,384.97,300.0,375.396,375.396,375.2887,375.2887,300.0
2021-08-26 13:50:00,384.68,384.73,384.65,384.73,540.0,375.006,375.0548,374.9768,375.0548,540.0
2021-08-26 13:55:00,384.73,384.73,384.73,384.73,0.0,375.0548,375.0548,375.0548,375.0548,0.0
2021-08-26 14:00:00,384.74,384.74,384.62,384.62,200.0,375.0645,375.0645,374.9475,374.9475,200.0
2021-08-26 14:05:00,384.4,384.5,384.04,384.05,961.0,374.7331,374.8306,374.3821,374.3919,961.0
2021-08-26 14:10:00,384.1,384.32,383.5,383.5,1400.0,374.4406,374.6551,373.8557,373.8557,1400.0
2021-08-26 14:15:00,383.74,383.97,383.73,383.88,500.0,374.0897,374.3139,374.0799,374.2262,500.0
2021-08-26 14:20:00,383.87,384.02,383.79,383.8,800.0,374.2164,374.3626,374.1384,374.1482,800.0
2021-08-26 14:25:00,384.0,384.0,383.67,383.85,1100.0,374.3431,374.3431,374.0214,374.1969,1100.0
2021-08-26 14:30:00,383.76,383.76,383.16,383.16,501.0,374.1092,374.1092,373.5243,373.5243,501.0
2021-08-26 14:35:00,383.29,383.84,383.29,383.84,900.0,373.651,374.1872,373.651,374.1872,900.0
2021-08-26 14:40:00,383.69,383.69,383.22,383.53,800.0,374.0409,374.0409,373.5828,373.885,800.0
2021-08-26 14:45:00,383.49,383.76,382.77,382.78,2680.0,373.846,374.1092,373.1441,373.1538,2680.0
2021-08-26 14:50:00,382.74,383.38,382.74,383.38,900.0,373.1148,373.7387,373.1148,373.7387,900.0
2021-08-26 14:55:00,383.63,383.65,383.12,383.12,1200.0,373.9824,374.0019,373.4853,373.4853,1200.0
2021-08-26 15:00:00,382.94,383.28,382.86,383.28,1083.0,373.3098,373.6412,373.2318,373.6412,1083.0
2021-08-26 15:05:00,383.47,383.48,383.25,383.48,500.0,373.8265,373.8362,373.612,373.8362,500.0
2021-08-26 15:10:00,383.29,383.72,383.25,383.72,3204.0,373.651,374.0702,373.612,374.0702,3204.0
2021-08-26 15:15:00,383.6,383.86,383.55,383.86,2670.0,373.9532,374.2067,373.9045,374.2067,2670.0
2021-08-26 15:20:00,383.79,383.9,383.48,383.48,2156.0,374.1384,374.2457,373.8362,373.8362,2156.0
2021-08-26 15:25:00,383.59,383.59,383.05,383.13,4100.0,373.9434,373.9434,373.417,373.495,4100.0
2021-08-26 15:30:00,383.23,383.92,383.23,383.92,5159.0,373.5925,374.2652,373.5925,374.2652,5159.0
2021-08-26 15:35:00,384.21,384.5,383.38,383.38,1790.0,374.5479,374.8306,373.7387,373.7387,1790.0
2021-08-26 15:40:00,383.87,384.29,383.87,384.08,1861.0,374.2164,374.6258,374.2164,374.4211,1861.0
2021-08-26 15:45:00,384.04,384.4,383.65,384.12,4460.0,374.3821,374.7331,374.0019,374.4601,4460.0
2021-08-26 15:50:00,384.33,384.65,384.27,384.5,3500.0,374.6648,374.9768,374.6063,374.8306,3500.0
2021-08-26 15:55:00,384.46,385.02,384.34,384.46,7852.0,374.7916,375.3375,374.6746,374.7916,7852.0
2021-08-27 09:30:00,387.4,388.67,384.89,384.9,3793.0,377.6576,378.8957,375.2108,375.2205,3793.0
2021-08-27 09:35:00,384.97,387.0,384.97,387.0,790.0,375.2887,377.2677,375.2887,377.2677,790.0
2021-08-27 09:40:00,387.02,387.02,384.83,384.83,532.0,377.2872,377.2872,375.1523,375.1523,532.0
2021-08-27 09:45:00,387.53,387.53,387.53,387.53,100.0,377.7844,377.7844,377.7844,377.7844,100.0
2021-08-27 09:50:00,387.21,387.21,387.21,387.21,100.0,377.4724,377.4724,377.4724,377.4724,100.0
2021-08-27 09:55:00,387.4,387.59,387.13,387.41,635.0,377.6576,377.8429,377.3944,377.6674,635.0
2021-08-27 10:00:00,386.16,386.3,386.16,386.21,629.0,376.4488,376.5853,376.4488,376.4976,629.0
2021-08-27 10:05:00,386.93,386.98,386.9,386.91,300.0,377.1995,377.2482,377.1702,377.18,300.0
2021-08-27 10:10:00,387.33,387.33,387.32,387.33,125.0,377.5894,377.5894,377.5796,377.5894,125.0
2021-08-27 10:15:00,387.14,387.14,387.14,387.14,100.0,377.4042,377.4042,377.4042,377.4042,100.0
2021-08-27 10:20:00,386.92,387.1,386.67,387.1,525.0,377.1897,377.3652,376.946,377.3652,525.0
2021-08-27 10:25:00,386.85,386.85,386.75,386.75,200.0,377.1215,377.1215,377.024,377.024,200.0
2021-08-27 10:30:00,386.75,386.75,386.75,386.75,0.0,377.024,377.024,377.024,377.024,0.0
2021-08-27 10:35:00,387.0,387.0,385.35,385.35,1100.0,377.2677,377.2677,375.6592,375.6592,1100.0
2021-08-27 10:40:00,385.71,385.71,384.88,385.33,1805.0,376.0101,376.0101,375.201,375.6397,1805.0
2021-08-27 10:45:00,385.64,385.64,385.64,385.64,100.0,375.9419,375.9419,375.9419,375.9419,100.0
2021-08-27 10:50:00,386.05,386.63,386.05,386.58,500.0,376.3416,376.907,376.3416,376.8583,500.0
2021-08-27 10:55:00,386.21,386.21,386.21,386.21,100.0,376.4976,376.4976,376.4976,376.4976,100.0
2021-08-27 11:00:00,386.31,386.32,385.9,386.01,602.0,376.595,376.6048,376.1954,376.3026,602.0
2021-08-27 11:05:00,385.75,385.83,385.65,385.66,500.0,376.0491,376.1271,375.9516,375.9614,500.0
2021-08-27 11:10:00,385.87,385.91,385.52,385.52,600.0,376.1661,376.2051,375.8249,375.8249,600.0
2021-08-27 11:15:00,385.4,385.4,385.4,385.4,100.0,375.7079,375.7079,375.7079,375.7079,100.0
2021-08-27 11:20:00,385.6,385.66,385.58,385.58,500.0,375.9029,375.9614,375.8834,375.8834,500.0
2021-08-27 11:25:00,385.46,385.46,385.45,385.46,100.0,375.7664,375.7664,375.7567,375.7664,100.0
2021-08-27 11:30:00,385.23,385.64,385.16,385.64,2400.0,375.5422,375.9419,375.474,375.9419,2400.0
2021-08-27 11:35:00,385.9,385.9,385.27,385.28,1200.0,376.1954,376.1954,375.5812,375.5909,1200.0
2021-08-27 11:40:00,385.57,385.88,385.57,385.88,400.0,375.8737,376.1759,375.8737,376.1759,400.0
2021-08-27 11:45:00,385.93,385.93,385.79,385.8,900.0,376.2246,376.2246,376.0881,376.0979,900.0
2021-08-27 11:50:00,386.01,386.17,385.34,385.58,1000.0,376.3026,376.4586,375.6494,375.8834,1000.0
2021-08-27 11:55:00,385.8,385.8,385.78,385.78,200.0,376.0979,376.0979,376.0784,376.0784,200.0
2021-08-27 12:00:00,385.78,385.97,384.89,384.89,1100.0,376.0784,376.2636,375.2108,375.2108,1100.0
2021-08-27 12:05:00,384.92,385.22,384.92,385.22,309.0,375.24,375.5325,375.24,375.5325,309.0
2021-08-27 12:10:00,385.28,385.51,385.2,385.2,1046.0,375.5909,375.8152,375.513,375.513,1046.0
2021-08-27 12:15:00,385.54,385.54,385.54,385.54,200.0,375.8444,375.8444,375.8444,375.8444,200.0
2021-08-27 12:20:00,385.13,385.14,385.09,385.12,400.0,375.4447,375.4545,375.4057,375.435,400.0
2021-08-27 12:25:00,385.2,385.37,385.2,385.37,559.0,375.513,375.6787,375.513,375.6787,559.0
2021-08-27 12:30:00,385.63,385.63,385.44,385.44,200.0,375.9321,375.9321,375.7469,375.7469,200.0
2021-08-27 12:35:00,385.38,385.41,384.93,385.05,1201.0,375.6884,375.7177,375.2498,375.3667,1201.0
2021-08-27 12:40:00,385.25,385.35,385.2,385.2,1899.0,375.5617,375.6592,375.513,375.513,1899.0
2021-08-27 12:45:00,385.25,385.31,384.17,384.62,2300.0,375.5617,375.6202,374.5089,374.9475,2300.0
2021-08-27 12:50:00,384.55,384.78,384.43,384.77,1200.0,374.8793,375.1035,374.7623,375.0938,1200.0
2021-08-27 12:55:00,384.97,384.97,384.8,384.8,300.0,375.2887,375.2887,375.123,375.123,300.0
2021-08-27 13:00:00,384.8,384.8,384.8,384.8,0.0,375.123,375.123,375.123,375.123,0.0
2021-08-27 13:05:00,384.81,384.98,384.55,384.55,400.0,375.1328,375.2985,374.8793,374.8793,400.0
2021-08-27 13:10:00,384.7,384.7,384.47,384.59,1100.0,375.0255,375.0255,374.8013,374.9183,1100.0
2021-08-27 13:15:00,384.56,384.7,384.56,384.7,500.0,374.8891,375.0255,374.8891,375.0255,500.0
2021-08-27 13:20:00,384.7,384.78,384.7,384.78,600.0,375.0255,375.1035,375.0255,375.1035,600.0
2021-08-27 13:25:00,384.62,384.62,384.62,384.62,100.0,374.9475,374.9475,374.9475,374.9475,100.0
2021-08-27 13:30:00,384.66,384.68,384.36,384.65,723.0,374.9865,375.006,374.6941,374.9768,723.0
2021-08-27 13:35:00,384.12,384.42,384.11,384.42,659.0,374.4601,374.7526,374.4504,374.7526,659.0
2021-08-27 13:40:00,384.56,384.56,384.45,384.45,200.0,374.8891,374.8891,374.7818,374.7818,200.0
2021-08-27 13:45:00,384.43,384.43,384.37,384.39,481.0,374.7623,374.7623,374.7038,374.7233,481.0
2021-08-27 13:50:00,384.47,384.47,384.33,384.45,998.0,374.8013,374.8013,374.6648,374.7818,998.0
2021-08-27 13:55:00,384.78,385.0,384.78,384.98,1157.0,375.1035,375.318,375.1035,375.2985,1157.0
2021-08-27 14:00:00,384.99,384.99,384.34,384.55,876.0,375.3082,375.3082,374.6746,374.8793,876.0
2021-08-27 14:05:00,384.34,384.35,384.34,384.34,200.0,374.6746,374.6843,374.6746,374.6746,200.0
2021-08-27 14:10:00,384.43,384.79,384.43,384.7,1288.0,374.7623,375.1133,374.7623,375.0255,1288.0
2021-08-27 14:15:00,384.72,384.72,384.31,384.48,1200.0,375.045,375.045,374.6453,374.8111,1200.0
2021-08-27 14:20:00,384.36,384.51,384.36,384.45,500.0,374.6941,374.8403,374.6941,374.7818,500.0
2021-08-27 14:25:00,384.43,384.51,384.35,384.35,500.0,374.7623,374.8403,374.6843,374.6843,500.0
2021-08-27 14:30:00,384.34,384.34,383.42,383.43,2265.0,374.6746,374.6746,373.7777,373.7875,2265.0
2021-08-27 14:35:00,383.72,384.13,383.5,383.5,1173.0,374.0702,374.4699,373.8557,373.8557,1173.0
2021-08-27 14:40:00,383.53,384.01,383.53,384.01,1120.0,373.885,374.3529,373.885,374.3529,1120.0
2021-08-27 14:45:00,383.83,384.14,383.7,384.14,1088.0,374.1774,374.4796,374.0507,374.4796,1088.0
2021-08-27 14:50:00,384.13,384.16,383.71,383.94,1300.0,374.4699,374.4991,374.0604,374.2846,1300.0
2021-08-27 14:55:00,383.99,384.34,383.97,384.14,1027.0,374.3334,374.6746,374.3139,374.4796,1027.0
2021-08-27 15:00:00,384.11,384.55,384.06,384.55,3044.0,374.4504,374.8793,374.4016,374.8793,3044.0
2021-08-27 15:05:00,384.28,384.64,384.24,384.63,2467.0,374.6161,374.967,374.5771,374.9573,2467.0
2021-08-27 15:10:00,384.57,384.69,384.45,384.45,521.0,374.8988,375.0158,374.7818,374.7818,521.0
2021-08-27 15:15:00,384.75,384.83,384.71,384.74,800.0,375.0743,375.1523,375.0353,375.0645,800.0
2021-08-27 15:20:00,384.49,384.71,384.49,384.65,1285.0,374.8208,375.0353,374.8208,374.9768,1285.0
2021-08-27 15:25:00,384.77,384.93,384.6,384.6,800.0,375.0938,375.2498,374.928,374.928,800.0
2021-08-27 15:30:00,384.54,384.65,384.24,384.65,1500.0,374.8696,374.9768,374.5771,374.9768,1500.0
2021-08-27 15:35:00,384.65,384.88,384.65,384.88,1649.0,374.9768,375.201,374.9768,375.201,1649.0
2021-08-27 15:40:00,384.86,384.96,384.85,384.93,1909.0,375.1815,375.279,375.1718,375.2498,1909.0
2021-08-27 15:45:00,385.13,385.3,384.25,384.58,2228.0,375.4447,375.6104,374.5869,374.9086,2228.0
2021-08-27 15:50:00,384.37,384.68,383.84,384.48,4600.0,374.7038,375.006,374.1872,374.8111,4600.0
2021-08-27 15:55:00,384.41,384.87,383.99,384.24,12157.0,374.7428,375.1913,374.3334,374.5771,12157.0
2021-08-30 09:30:00,386.09,386.09,385.67,386.0,1683.0,376.3806,376.3806,375.9711,376.2928,1683.0
2021-08-30 09:35:00,384.96,384.96,383.72,383.81,1345.0,375.279,375.279,374.0702,374.1579,1345.0
2021-08-30 09:40:00,383.21,383.21,383.0,383.0,200.0,373.573,373.573,373.3683,373.3683,200.0
2021-08-30 09:45:00,383.42,385.22,383.12,384.05,2219.0,373.7777,375.5325,373.4853,374.3919,2219.0
2021-08-30 09:50:00,383.64,384.17,383.63,383.83,666.0,373.9922,374.5089,373.9824,374.1774,666.0
2021-08-30 09:55:00,383.6,383.63,383.25,383.63,517.0,373.9532,373.9824,373.612,373.9824,517.0
2021-08-30 10:00:00,384.54,384.81,384.51,384.51,374.0,374.8696,375.1328,374.8403,374.8403,374.0
2021-08-30 10:05:00,383.67,384.24,383.5,384.17,5669.0,374.0214,374.5771,373.8557,374.5089,5669.0
2021-08-30 10:10:00,384.77,384.77,384.34,384.47,612.0,375.0938,375.0938,374.6746,374.8013,612.0
2021-08-30 10:15:00,385.4,385.4,384.57,384.65,1200.0,375.7079,375.7079,374.8988,374.9768,1200.0
2021-08-30 10:20:00,385.23,385.24,384.79,384.79,650.0,375.5422,375.552,375.1133,375.1133,650.0
2021-08-30 10:25:00,385.34,385.34,385.34,385.34,100.0,375.6494,375.6494,375.6494,375.6494,100.0
2021-08-30 10:30:00,385.08,385.81,385.07,385.66,1150.0,375.396,376.1076,375.3862,375.9614,1150.0
2021-08-30 10:35:00,385.9,386.71,385.56,386.44,2000.0,376.1954,376.985,375.8639,376.7218,2000.0
2021-08-30 10:40:00,386.44,386.44,386.44,386.44,0.0,376.7218,376.7218,376.7218,376.7218,0.0
2021-08-30 10:45:00,386.49,386.49,386.12,386.12,200.0,376.7705,376.7705,376.4098,376.4098,200.0
2021-08-30 10:50:00,385.78,386.1,385.78,386.1,200.0,376.0784,376.3903,376.0784,376.3903,200.0
2021-08-30 10:55:00,386.12,386.12,385.91,386.08,541.0,376.4098,376.4098,376.2051,376.3708,541.0
2021-08-30 11:00:00,386.05,386.48,386.05,386.39,1002.0,376.3416,376.7608,376.3416,376.673,1002.0
2021-08-30 11:05:00,386.39,386.39,386.39,386.39,0.0,376.673,376.673,376.673,376.673,0.0
2021-08-30 11:10:00,387.02,387.35,386.69,387.35,449.0,377.2872,377.6089,376.9655,377.6089,449.0
2021-08-30 11:15:00,387.56,387.58,387.21,387.21,600.0,377.8136,377.8331,377.4724,377.4724,600.0
2021-08-30 11:20:00,386.52,386.52,386.52,386.52,141.0,376.7998,376.7998,376.7998,376.7998,141.0
2021-08-30 11:25:00,386.12,386.86,386.12,386.62,611.0,376.4098,377.1312,376.4098,376.8973,611.0
2021-08-30 11:30:00,386.95,387.16,386.86,387.16,695.0,377.219,377.4237,377.1312,377.4237,695.0
2021-08-30 11:35:00,386.86,386.86,386.27,386.27,500.0,377.1312,377.1312,376.5561,376.5561,500.0
2021-08-30 11:40:00,386.66,387.25,386.63,386.67,500.0,376.9362,377.5114,376.907,376.946,500.0
2021-08-30 11:45:00,386.55,386.55,386.22,386.22,400.0,376.829,376.829,376.5073,376.5073,400.0
2021-08-30 11:50:00,385.96,387.19,385.96,387.19,600.0,376.2538,377.4529,376.2538,377.4529,600.0
2021-08-30 11:55:00,386.81,386.81,386.8,386.8,200.0,377.0825,377.0825,377.0727,377.0727,200.0
2021-08-30 12:00:00,387.2,387.21,386.87,386.87,200.0,377.4627,377.4724,377.141,377.141,200.0
2021-08-30 12:05:00,387.16,387.26,387.15,387.26,200.0,377.4237,377.5212,377.4139,377.5212,200.0
2021-08-30 12:10:00,386.89,387.16,386.89,387.16,200.0,377.1605,377.4237,377.1605,377.4237,200.0
2021-08-30 12:15:00,386.85,386.85,386.85,386.85,100.0,377.1215,377.1215,377.1215,377.1215,100.0
2021-08-30 12:20:00,386.82,386.82,386.82,386.82,100.0,377.0922,377.0922,377.0922,377.0922,100.0
2021-08-30 12:25:00,386.57,386.57,386.57,386.57,100.0,376.8485,376.8485,376.8485,376.8485,100.0
2021-08-30 12:30:00,386.57,386.57,386.57,386.57,0.0,376.8485,376.8485,376.8485,376.8485,0.0
2021-08-30 12:35:00,386.2,386.2,386.19,386.19,200.0,376.4878,376.4878,376.4781,376.4781,200.0
2021-08-30 12:40:00,386.43,386.5,386.42,386.42,443.0,376.712,376.7803,376.7023,376.7023,443.0
2021-08-30 12:45:00,386.49,387.01,386.48,387.01,1100.0,376.7705,377.2774,376.7608,377.2774,1100.0
2021-08-30 12:50:00,387.03,387.28,387.03,387.26,800.0,377.2969,377.5407,377.2969,377.5212,800.0
2021-08-30 12:55:00,387.19,387.19,386.7,387.08,500.0,377.4529,377.4529,376.9752,377.3457,500.0
2021-08-30 13:00:00,387.08,387.08,387.08,387.08,0.0,377.3457,377.3457,377.3457,377.3457,0.0
2021-08-30 13:05:00,386.63,386.64,386.63,386.64,300.0,376.907,376.9167,376.907,376.9167,300.0
2021-08-30 13:10:00,386.64,386.64,386.64,386.64,0.0,376.9167,376.9167,376.9167,376.9167,0.0
2021-08-30 13:15:00,386.64,386.64,386.64,386.64,0.0,376.9167,376.9167,376.9167,376.9167,0.0
2021-08-30 13:20:00,386.04,386.23,386.04,386.23,200.0,376.3318,376.5171,376.3318,376.5171,200.0
2021-08-30 13:25:00,385.99,385.99,385.99,385.99,100.0,376.2831,376.2831,376.2831,376.2831,100.0
2021-08-30 13:30:00,386.1,386.12,385.97,385.98,600.0,376.3903,376.4098,376.2636,376.2733,600.0
2021-08-30 13:35:00,385.98,385.98,385.98,385.98,0.0,376.2733,376.2733,376.2733,376.2733,0.0
2021-08-30 13:40:00,386.29,386.29,386.03,386.03,600.0,376.5755,376.5755,376.3221,376.3221,600.0
2021-08-30 13:45:00,386.15,386.18,385.88,385.89,548.0,376.4391,376.4683,376.1759,376.1856,548.0
2021-08-30 13:50:00,385.51,385.51,385.51,385.51,100.0,375.8152,375.8152,375.8152,375.8152,100.0
2021-08-30 13:55:00,385.38,385.4,385.23,385.4,635.0,375.6884,375.7079,375.5422,375.7079,635.0
2021-08-30 14:00:00,385.26,385.39,385.23,385.39,773.0,375.5715,375.6982,375.5422,375.6982,773.0
2021-08-30 14:05:00,385.71,386.08,385.71,385.85,600.0,376.0101,376.3708,376.0101,376.1466,600.0
2021-08-30 14:10:00,385.75,385.75,385.28,385.29,300.0,376.0491,376.0491,375.5909,375.6007,300.0
2021-08-30 14:15:00,385.54,385.54,385.38,385.39,500.0,375.8444,375.8444,375.6884,375.6982,500.0
2021-08-30 14:20:00,385.39,385.39,385.39,385.39,0.0,375.6982,375.6982,375.6982,375.6982,0.0
2021-08-30 14:25:00,385.5,385.5,385.3,385.41,700.0,375.8054,375.8054,375.6104,375.7177,700.0
2021-08-30 14:30:00,385.3,385.3,385.21,385.21,310.0,375.6104,375.6104,375.5227,375.5227,310.0
2021-08-30 14:35:00,384.8,385.03,384.8,385.03,200.0,375.123,375.3472,375.123,375.3472,200.0
2021-08-30 14:40:00,385.12,385.33,385.12,385.25,903.0,375.435,375.6397,375.435,375.5617,903.0
2021-08-30 14:45:00,385.3,385.31,384.96,384.96,1000.0,375.6104,375.6202,375.279,375.279,1000.0
2021-08-30 14:50:00,385.42,385.42,385.42,385.42,200.0,375.7274,375.7274,375.7274,375.7274,200.0
2021-08-30 14:55:00,385.42,385.42,385.42,385.42,0.0,375.7274,375.7274,375.7274,375.7274,0.0
2021-08-30 15:00:00,385.58,385.74,385.45,385.74,840.0,375.8834,376.0394,375.7567,376.0394,840.0
2021-08-30 15:05:00,385.91,385.91,385.66,385.66,900.0,376.2051,376.2051,375.9614,375.9614,900.0
2021-08-30 15:10:00,385.33,385.33,385.3,385.33,400.0,375.6397,375.6397,375.6104,375.6397,400.0
2021-08-30 15:15:00,385.14,385.27,385.14,385.27,596.0,375.4545,375.5812,375.4545,375.5812,596.0
2021-08-30 15:20:00,384.96,384.96,384.82,384.86,900.0,375.279,375.279,375.1425,375.1815,900.0
2021-08-30 15:25:00,384.83,384.89,384.82,384.82,400.0,375.1523,375.2108,375.1425,375.1425,400.0
2021-08-30 15:30:00,384.85,384.97,384.65,384.65,1299.0,375.1718,375.2887,374.9768,374.9768,1299.0
2021-08-30 15:35:00,384.69,384.71,384.4,384.58,1017.0,375.0158,375.0353,374.7331,374.9086,1017.0
2021-08-30 15:40:00,384.66,384.66,384.03,384.03,1001.0,374.9865,374.9865,374.3724,374.3724,1001.0
2021-08-30 15:45:00,383.79,383.85,383.18,383.39,3201.0,374.1384,374.1969,373.5438,373.7485,3201.0
2021-08-30 15:50:00,383.16,383.42,382.92,383.11,3824.0,373.5243,373.7777,373.2903,373.4755,3824.0
2021-08-30 15:55:00,382.9,383.23,382.7,382.74,10210.0,373.2708,373.5925,373.0758,373.1148,10210.0
2021-08-31 09:30:00,383.0,383.0,381.88,382.53,4187.0,373.9657,373.9657,372.8721,373.5068,4187.0
2021-08-31 09:35:00,381.73,382.11,381.73,381.9,400.0,372.7256,373.0967,372.7256,372.8916,400.0
2021-08-31 09:40:00,383.63,383.91,383.1,383.91,400.0,374.5808,374.8542,374.0633,374.8542,400.0
2021-08-31 09:45:00,383.52,383.68,382.41,383.1,2803.0,374.4734,374.6296,373.3896,374.0633,2803.0
2021-08-31 09:50:00,383.98,384.52,383.33,384.03,3449.0,374.9226,375.4498,374.2879,374.9714,3449.0
2021-08-31 09:55:00,383.48,384.12,383.42,384.12,2131.0,374.4344,375.0593,374.3758,375.0593,2131.0
2021-08-31 10:00:00,385.34,385.34,384.2,385.21,1250.0,376.2505,376.2505,375.1374,376.1235,1250.0
2021-08-31 10:05:00,385.23,385.23,383.44,383.48,965.0,376.1431,376.1431,374.3953,374.4344,965.0
2021-08-31 10:10:00,383.45,383.45,383.44,383.44,200.0,374.4051,374.4051,374.3953,374.3953,200.0
2021-08-31 10:15:00,383.19,383.46,383.19,383.27,725.0,374.1512,374.4148,374.1512,374.2293,725.0
2021-08-31 10:20:00,383.16,383.43,382.16,382.17,1201.0,374.1219,374.3855,373.1455,373.1553,1201.0
2021-08-31 10:25:00,382.0,382.58,382.0,382.58,3235.0,372.9893,373.5556,372.9893,373.5556,3235.0
2021-08-31 10:30:00,383.52,383.53,382.69,382.69,403.0,374.4734,374.4832,373.663,373.663,403.0
2021-08-31 10:35:00,382.57,382.79,382.53,382.55,600.0,373.5458,373.7606,373.5068,373.5263,600.0
2021-08-31 10:40:00,382.41,382.54,382.12,382.29,1090.0,373.3896,373.5165,373.1064,373.2724,1090.0
2021-08-31 10:45:00,382.53,382.7,382.53,382.7,300.0,373.5068,373.6728,373.5068,373.6728,300.0
2021-08-31 10:50:00,383.51,383.59,383.34,383.34,342.0,374.4636,374.5418,374.2977,374.2977,342.0
2021-08-31 10:55:00,383.18,383.18,382.5,382.5,400.0,374.1414,374.1414,373.4775,373.4775,400.0
2021-08-31 11:00:00,382.0,382.0,382.0,382.0,2447.0,372.9893,372.9893,372.9893,372.9893,2447.0
2021-08-31 11:05:00,381.92,382.43,381.92,382.43,602.0,372.9112,373.4091,372.9112,373.4091,602.0
2021-08-31 11:10:00,382.25,382.39,382.25,382.28,500.0,373.2334,373.3701,373.2334,373.2627,500.0
2021-08-31 11:15:00,382.71,382.71,382.71,382.71,125.0,373.6825,373.6825,373.6825,373.6825,125.0
2021-08-31 11:20:00,382.83,382.93,382.59,382.6,804.0,373.7997,373.8973,373.5653,373.5751,804.0
2021-08-31 11:25:00,382.1,382.12,382.1,382.12,200.0,373.0869,373.1064,373.0869,373.1064,200.0
2021-08-31 11:30:00,382.12,382.12,382.12,382.12,0.0,373.1064,373.1064,373.1064,373.1064,0.0
2021-08-31 11:35:00,382.31,382.31,382.07,382.13,300.0,373.292,373.292,373.0576,373.1162,300.0
2021-08-31 11:40:00,381.91,381.98,381.82,381.98,600.0,372.9014,372.9697,372.8135,372.9697,600.0
2021-08-31 11:45:00,381.77,381.77,381.74,381.74,200.0,372.7647,372.7647,372.7354,372.7354,200.0
2021-08-31 11:50:00,382.39,382.43,382.39,382.42,320.0,373.3701,373.4091,373.3701,373.3994,320.0
2021-08-31 11:55:00,382.44,382.44,382.41,382.41,200.0,373.4189,373.4189,373.3896,373.3896,200.0
2021-08-31 12:00:00,382.76,382.76,382.75,382.76,100.0,373.7313,373.7313,373.7216,373.7313,100.0
2021-08-31 12:05:00,382.7,382.71,382.7,382.7,150.0,373.6728,373.6825,373.6728,373.6728,150.0
2021-08-31 12:10:00,382.72,382.79,382.56,382.65,622.0,373.6923,373.7606,373.5361,373.6239,622.0
2021-08-31 12:15:00,382.83,383.14,382.83,383.14,300.0,373.7997,374.1024,373.7997,374.1024,300.0
2021-08-31 12:20:00,382.99,382.99,382.99,382.99,100.0,373.9559,373.9559,373.9559,373.9559,100.0
2021-08-31 12:25:00,382.62,382.62,382.58,382.58,300.0,373.5946,373.5946,373.5556,373.5556,300.0
2021-08-31 12:30:00,382.59,382.62,382.51,382.62,615.0,373.5653,373.5946,373.4872,373.5946,615.0
2021-08-31 12:35:00,382.52,383.14,382.52,383.14,1200.0,373.497,374.1024,373.497,374.1024,1200.0
2021-08-31 12:40:00,383.02,383.02,383.01,383.02,100.0,373.9852,373.9852,373.9754,373.9852,100.0
2021-08-31 12:45:00,383.24,383.24,382.53,382.54,1631.0,374.2,374.2,373.5068,373.5165,1631.0
2021-08-31 12:50:00,382.5,383.02,382.29,382.89,1100.0,373.4775,373.9852,373.2724,373.8583,1100.0
2021-08-31 12:55:00,382.72,382.72,382.51,382.63,300.0,373.6923,373.6923,373.4872,373.6044,300.0
2021-08-31 13:00:00,382.53,382.72,382.52,382.72,254.0,373.5068,373.6923,373.497,373.6923,254.0
2021-08-31 13:05:00,382.83,382.83,382.82,382.83,100.0,373.7997,373.7997,373.7899,373.7997,100.0
2021-08-31 13:10:00,382.98,383.07,382.8,382.8,400.0,373.9461,374.034,373.7704,373.7704,400.0
2021-08-31 13:15:00,382.8,382.8,382.8,382.8,0.0,373.7704,373.7704,373.7704,373.7704,0.0
2021-08-31 13:20:00,382.5,382.68,382.29,382.68,700.0,373.4775,373.6532,373.2724,373.6532,700.0
2021-08-31 13:25:00,382.33,382.33,382.32,382.33,100.0,373.3115,373.3115,373.3017,373.3115,100.0
2021-08-31 13:30:00,382.33,382.33,382.33,382.33,0.0,373.3115,373.3115,373.3115,373.3115,0.0
2021-08-31 13:35:00,382.41,382.41,382.14,382.14,201.0,373.3896,373.3896,373.126,373.126,201.0
2021-08-31 13:40:00,382.48,382.87,382.39,382.55,1580.0,373.4579,373.8387,373.3701,373.5263,1580.0
2021-08-31 13:45:00,382.52,382.58,382.31,382.31,400.0,373.497,373.5556,373.292,373.292,400.0
2021-08-31 13:50:00,382.31,382.31,382.31,382.31,0.0,373.292,373.292,373.292,373.292,0.0
2021-08-31 13:55:00,382.31,382.31,382.31,382.31,0.0,373.292,373.292,373.292,373.292,0.0
2021-08-31 14:00:00,382.72,382.76,382.72,382.76,200.0,373.6923,373.7313,373.6923,373.7313,200.0
2021-08-31 14:05:00,382.53,382.57,382.46,382.47,416.0,373.5068,373.5458,373.4384,373.4482,416.0
2021-08-31 14:10:00,382.12,382.39,382.11,382.3,400.0,373.1064,373.3701,373.0967,373.2822,400.0
2021-08-31 14:15:00,382.61,382.73,382.12,382.13,900.0,373.5849,373.702,373.1064,373.1162,900.0
2021-08-31 14:20:00,382.11,382.23,381.7,381.77,1617.0,373.0967,373.2138,372.6963,372.7647,1617.0
2021-08-31 14:25:00,381.82,381.95,381.82,381.94,256.0,372.8135,372.9404,372.8135,372.9307,256.0
2021-08-31 14:30:00,382.0,382.06,381.99,382.06,200.0,372.9893,373.0478,372.9795,373.0478,200.0
2021-08-31 14:35:00,382.06,382.06,382.06,382.06,0.0,373.0478,373.0478,373.0478,373.0478,0.0
2021-08-31 14:40:00,382.03,382.03,381.73,381.73,1232.0,373.0186,373.0186,372.7256,372.7256,1232.0
2021-08-31 14:45:00,381.83,381.83,381.38,381.38,1500.0,372.8233,372.8233,372.3839,372.3839,1500.0
2021-08-31 14:50:00,381.5,381.61,381.41,381.61,1300.0,372.5011,372.6085,372.4132,372.6085,1300.0
2021-08-31 14:55:00,381.8,381.8,381.68,381.69,300.0,372.794,372.794,372.6768,372.6866,300.0
2021-08-31 15:00:00,381.65,381.65,381.32,381.47,457.0,372.6475,372.6475,372.3253,372.4718,457.0
2021-08-31 15:05:00,381.38,381.38,381.34,381.34,200.0,372.3839,372.3839,372.3448,372.3448,200.0
2021-08-31 15:10:00,380.72,380.72,380.65,380.65,700.0,371.7395,371.7395,371.6711,371.6711,700.0
2021-08-31 15:15:00,380.47,380.55,380.24,380.36,700.0,371.4954,371.5735,371.2708,371.3879,700.0
2021-08-31 15:20:00,380.22,380.22,379.95,380.2,1000.0,371.2513,371.2513,370.9876,371.2317,1000.0
2021-08-31 15:25:00,380.48,380.48,380.4,380.4,400.0,371.5051,371.5051,371.427,371.427,400.0
2021-08-31 15:30:00,380.63,380.63,380.22,380.22,2162.0,371.6516,371.6516,371.2513,371.2513,2162.0
2021-08-31 15:35:00,380.67,380.72,380.54,380.54,600.0,371.6906,371.7395,371.5637,371.5637,600.0
2021-08-31 15:40:00,380.62,381.06,380.61,381.06,3822.0,371.6418,372.0714,371.6321,372.0714,3822.0
2021-08-31 15:45:00,381.14,381.26,381.06,381.09,2379.0,372.1496,372.2667,372.0714,372.1007,2379.0
2021-08-31 15:50:00,381.07,381.24,380.58,381.15,5610.0,372.0812,372.2472,371.6028,372.1593,5610.0
2021-08-31 15:55:00,381.12,381.67,380.8,381.25,12547.0,372.13,372.667,371.8176,372.257,12547.0
2021-09-01 09:30:00,382.8,382.8,382.25,382.77,4962.0,373.7704,373.7704,373.2334,373.7411,4962.0
2021-09-01 09:35:00,382.12,382.12,380.49,381.28,2156.0,373.1064,373.1064,371.5149,372.2862,2156.0
2021-09-01 09:40:00,380.36,380.36,380.17,380.17,200.0,371.3879,371.3879,371.2024,371.2024,200.0
2021-09-01 09:45:00,380.1,380.1,380.02,380.02,370.0,371.1341,371.1341,371.056,371.056,370.0
2021-09-01 09:50:00,380.4,380.4,379.39,379.39,759.0,371.427,371.427,370.4408,370.4408,759.0
2021-09-01 09:55:00,378.88,378.88,378.09,378.54,800.0,369.9429,369.9429,369.1715,369.6109,800.0
2021-09-01 10:00:00,378.13,379.38,377.54,379.38,1000.0,369.2106,370.4311,368.6345,370.4311,1000.0
2021-09-01 10:05:00,379.43,379.43,378.91,379.16,820.0,370.4799,370.4799,369.9722,370.2163,820.0
2021-09-01 10:10:00,378.72,378.72,378.52,378.52,600.0,369.7866,369.7866,369.5914,369.5914,600.0
2021-09-01 10:15:00,378.8,378.8,378.5,378.61,1200.0,369.8647,369.8647,369.5718,369.6792,1200.0
2021-09-01 10:20:00,378.77,379.17,378.67,378.68,950.0,369.8355,370.226,369.7378,369.7476,950.0
2021-09-01 10:25:00,378.84,378.84,378.75,378.75,300.0,369.9038,369.9038,369.8159,369.8159,300.0
2021-09-01 10:30:00,378.78,379.8,378.78,379.8,300.0,369.8452,370.8412,369.8452,370.8412,300.0
2021-09-01 10:35:00,379.4,379.76,378.91,378.91,3985.0,370.4506,370.8021,369.9722,369.9722,3985.0
2021-09-01 10:40:00,379.63,379.63,379.27,379.45,400.0,370.6752,370.6752,370.3237,370.4994,400.0
2021-09-01 10:45:00,379.49,380.18,379.3,380.01,2211.0,370.5385,371.2122,370.353,371.0462,2211.0
2021-09-01 10:50:00,380.31,380.71,380.3,380.7,1220.0,371.3391,371.7297,371.3294,371.7199,1220.0
2021-09-01 10:55:00,380.4,380.4,380.22,380.39,800.0,371.427,371.427,371.2513,371.4172,800.0
2021-09-01 11:00:00,380.41,380.49,380.4,380.49,817.0,371.4368,371.5149,371.427,371.5149,817.0
2021-09-01 11:05:00,380.79,380.79,380.79,380.79,100.0,371.8078,371.8078,371.8078,371.8078,100.0
2021-09-01 11:10:00,380.86,381.46,380.62,381.46,900.0,371.8762,372.462,371.6418,372.462,900.0
2021-09-01 11:15:00,381.28,381.28,381.28,381.28,100.0,372.2862,372.2862,372.2862,372.2862,100.0
2021-09-01 11:20:00,381.02,381.05,380.69,380.92,600.0,372.0324,372.0617,371.7102,371.9347,600.0
2021-09-01 11:25:00,380.92,380.92,380.92,380.92,0.0,371.9347,371.9347,371.9347,371.9347,0.0
2021-09-01 11:30:00,380.79,380.79,380.79,380.79,100.0,371.8078,371.8078,371.8078,371.8078,100.0
2021-09-01 11:35:00,381.31,381.6,381.31,381.6,921.0,372.3155,372.5987,372.3155,372.5987,921.0
2021-09-01 11:40:00,381.6,381.6,381.6,381.6,0.0,372.5987,372.5987,372.5987,372.5987,0.0
2021-09-01 11:45:00,381.69,381.69,381.54,381.54,223.0,372.6866,372.6866,372.5401,372.5401,223.0
2021-09-01 11:50:00,381.66,381.66,381.66,381.66,100.0,372.6573,372.6573,372.6573,372.6573,100.0
2021-09-01 11:55:00,381.98,381.98,381.59,381.75,400.0,372.9697,372.9697,372.5889,372.7452,400.0
2021-09-01 12:00:00,381.86,382.37,381.72,381.75,910.0,372.8526,373.3505,372.7159,372.7452,910.0
2021-09-01 12:05:00,381.75,381.75,381.75,381.75,0.0,372.7452,372.7452,372.7452,372.7452,0.0
2021-09-01 12:10:00,381.59,381.59,381.59,381.59,100.0,372.5889,372.5889,372.5889,372.5889,100.0
2021-09-01 12:15:00,381.64,382.29,381.63,382.29,600.0,372.6378,373.2724,372.628,373.2724,600.0
2021-09-01 12:20:00,382.02,382.02,382.02,382.02,140.0,373.0088,373.0088,373.0088,373.0088,140.0
2021-09-01 12:25:00,381.94,381.94,381.9,381.94,365.0,372.9307,372.9307,372.8916,372.9307,365.0
2021-09-01 12:30:00,381.97,381.97,381.97,381.97,100.0,372.96,372.96,372.96,372.96,100.0
2021-09-01 12:35:00,382.26,382.32,382.0,382.22,701.0,373.2431,373.3017,372.9893,373.2041,701.0
2021-09-01 12:40:00,382.23,382.32,382.02,382.32,1000.0,373.2138,373.3017,373.0088,373.3017,1000.0
2021-09-01 12:45:00,382.26,382.8,382.26,382.79,275.0,373.2431,373.7704,373.2431,373.7606,275.0
2021-09-01 12:50:00,382.6,382.6,382.5,382.5,394.0,373.5751,373.5751,373.4775,373.4775,394.0
2021-09-01 12:55:00,382.83,382.83,382.82,382.83,100.0,373.7997,373.7997,373.7899,373.7997,100.0
2021-09-01 13:00:00,382.92,382.92,382.92,382.92,100.0,373.8876,373.8876,373.8876,373.8876,100.0
2021-09-01 13:05:00,383.01,383.09,382.75,382.75,600.0,373.9754,374.0536,373.7216,373.7216,600.0
2021-09-01 13:10:00,383.04,383.04,382.98,382.99,480.0,374.0047,374.0047,373.9461,373.9559,480.0
2021-09-01 13:15:00,382.88,382.88,382.63,382.65,759.0,373.8485,373.8485,373.6044,373.6239,759.0
2021-09-01 13:20:00,382.67,382.7,382.67,382.7,200.0,373.6435,373.6728,373.6435,373.6728,200.0
2021-09-01 13:25:00,382.45,382.45,382.21,382.21,300.0,373.4286,373.4286,373.1943,373.1943,300.0
2021-09-01 13:30:00,382.07,382.07,382.07,382.07,200.0,373.0576,373.0576,373.0576,373.0576,200.0
2021-09-01 13:35:00,381.87,381.88,381.87,381.88,200.0,372.8623,372.8721,372.8623,372.8721,200.0
2021-09-01 13:40:00,382.31,382.31,382.31,382.31,100.0,373.292,373.292,373.292,373.292,100.0
2021-09-01 13:45:00,382.02,382.03,381.71,381.76,796.0,373.0088,373.0186,372.7061,372.7549,796.0
2021-09-01 13:50:00,381.54,381.67,381.53,381.53,500.0,372.5401,372.667,372.5304,372.5304,500.0
2021-09-01 13:55:00,381.6,382.12,381.49,382.12,300.0,372.5987,373.1064,372.4913,373.1064,300.0
2021-09-01 14:00:00,382.12,382.12,382.12,382.12,0.0,373.1064,373.1064,373.1064,373.1064,0.0
2021-09-01 14:05:00,382.12,382.12,382.12,382.12,0.0,373.1064,373.1064,373.1064,373.1064,0.0
2021-09-01 14:10:00,382.12,382.12,382.12,382.12,0.0,373.1064,373.1064,373.1064,373.1064,0.0
2021-09-01 14:15:00,381.88,381.9,381.8,381.9,700.0,372.8721,372.8916,372.794,372.8916,700.0
2021-09-01 14:20:00,381.65,381.65,381.61,381.61,300.0,372.6475,372.6475,372.6085,372.6085,300.0
2021-09-01 14:25:00,381.5,381.51,381.5,381.5,100.0,372.5011,372.5108,372.5011,372.5011,100.0
2021-09-01 14:30:00,381.63,381.63,381.28,381.29,953.0,372.628,372.628,372.2862,372.296,953.0
2021-09-01 14:35:00,381.35,381.62,381.35,381.56,300.0,372.3546,372.6182,372.3546,372.5596,300.0
2021-09-01 14:40:00,381.5,381.53,381.5,381.52,377.0,372.5011,372.5304,372.5011,372.5206,377.0
2021-09-01 14:45:00,381.37,381.37,381.32,381.32,200.0,372.3741,372.3741,372.3253,372.3253,200.0
2021-09-01 14:50:00,381.44,381.44,381.27,381.4,500.0,372.4425,372.4425,372.2765,372.4034,500.0
2021-09-01 14:55:00,381.5,381.5,381.42,381.43,450.0,372.5011,372.5011,372.4229,372.4327,450.0
2021-09-01 15:00:00,381.3,381.59,381.3,381.59,400.0,372.3058,372.5889,372.3058,372.5889,400.0
2021-09-01 15:05:00,381.59,381.59,381.3,381.3,958.0,372.5889,372.5889,372.3058,372.3058,958.0
2021-09-01 15:10:00,381.54,382.03,381.53,382.03,705.0,372.5401,373.0186,372.5304,373.0186,705.0
2021-09-01 15:15:00,381.75,381.86,381.75,381.86,200.0,372.7452,372.8526,372.7452,372.8526,200.0
2021-09-01 15:20:00,381.79,381.84,381.71,381.71,601.0,372.7842,372.833,372.7061,372.7061,601.0
2021-09-01 15:25:00,381.56,381.56,381.26,381.26,415.0,372.5596,372.5596,372.2667,372.2667,415.0
2021-09-01 15:30:00,381.21,381.39,381.2,381.23,700.0,372.2179,372.3937,372.2081,372.2374,700.0
2021-09-01 15:35:00,381.28,381.45,381.28,381.45,300.0,372.2862,372.4522,372.2862,372.4522,300.0
2021-09-01 15:40:00,381.29,381.29,381.05,381.06,500.0,372.296,372.296,372.0617,372.0714,500.0
2021-09-01 15:45:00,381.33,381.45,381.19,381.3,860.0,372.3351,372.4522,372.1984,372.3058,860.0
2021-09-01 15:50:00,381.22,381.4,381.22,381.36,836.0,372.2277,372.4034,372.2277,372.3644,836.0
2021-09-01 15:55:00,381.17,381.46,380.82,381.1,4377.0,372.1788,372.462,371.8371,372.1105,4377.0
2021-09-02 09:30:00,383.39,383.97,382.04,383.71,3344.0,374.3465,374.9128,373.0283,374.6589,3344.0
2021-09-02 09:35:00,383.81,384.54,383.06,384.54,1586.0,374.7566,375.4694,374.0243,375.4694,1586.0
2021-09-02 09:40:00,385.08,385.33,383.87,383.87,1384.0,375.9966,376.2407,374.8152,374.8152,1384.0
2021-09-02 09:45:00,383.41,383.52,382.14,382.15,3528.0,374.366,374.4734,373.126,373.1357,3528.0
2021-09-02 09:50:00,382.5,383.47,381.83,382.23,1200.0,373.4775,374.4246,372.8233,373.2138,1200.0
2021-09-02 09:55:00,383.03,383.3,382.23,383.3,1300.0,373.995,374.2586,373.2138,374.2586,1300.0
2021-09-02 10:00:00,382.69,382.69,382.36,382.37,200.0,373.663,373.663,373.3408,373.3505,200.0
2021-09-02 10:05:00,382.24,382.24,381.59,382.16,1000.0,373.2236,373.2236,372.5889,373.1455,1000.0
2021-09-02 10:10:00,382.19,382.19,381.02,381.96,661.0,373.1748,373.1748,372.0324,372.9502,661.0
2021-09-02 10:15:00,381.68,381.68,380.77,381.48,2300.0,372.6768,372.6768,371.7883,372.4815,2300.0
2021-09-02 10:20:00,381.97,381.98,381.49,381.49,803.0,372.96,372.9697,372.4913,372.4913,803.0
2021-09-02 10:25:00,381.31,381.49,380.96,381.41,1800.0,372.3155,372.4913,371.9738,372.4132,1800.0
2021-09-02 10:30:00,381.51,381.94,381.51,381.94,500.0,372.5108,372.9307,372.5108,372.9307,500.0
2021-09-02 10:35:00,380.92,381.12,380.66,380.66,500.0,371.9347,372.13,371.6809,371.6809,500.0
2021-09-02 10:40:00,381.05,382.0,380.81,382.0,1000.0,372.0617,372.9893,371.8273,372.9893,1000.0
2021-09-02 10:45:00,381.78,381.78,380.76,380.77,908.0,372.7745,372.7745,371.7785,371.7883,908.0
2021-09-02 10:50:00,380.53,380.53,380.23,380.26,500.0,371.5539,371.5539,371.261,371.2903,500.0
2021-09-02 10:55:00,380.29,380.64,380.28,380.43,1200.0,371.3196,371.6613,371.3098,371.4563,1200.0
2021-09-02 11:00:00,380.49,380.77,380.01,380.02,701.0,371.5149,371.7883,371.0462,371.056,701.0
2021-09-02 11:05:00,380.07,380.25,379.92,379.92,800.0,371.1048,371.2805,370.9583,370.9583,800.0
2021-09-02 11:10:00,380.09,380.09,379.54,379.65,2868.0,371.1243,371.1243,370.5873,370.6947,2868.0
2021-09-02 11:15:00,379.49,379.86,378.44,378.46,2100.0,370.5385,370.8997,369.5132,369.5328,2100.0
2021-09-02 11:20:00,378.5,378.7,378.31,378.6,2044.0,369.5718,369.7671,369.3863,369.6695,2044.0
2021-09-02 11:25:00,379.04,379.04,378.66,378.71,1031.0,370.0991,370.0991,369.728,369.7769,1031.0
2021-09-02 11:30:00,378.58,378.58,378.18,378.3,2002.0,369.6499,369.6499,369.2594,369.3765,2002.0
2021-09-02 11:35:00,377.85,378.24,377.72,378.24,2702.0,368.9372,369.318,368.8102,369.318,2702.0
2021-09-02 11:40:00,378.19,378.72,378.18,378.64,900.0,369.2691,369.7866,369.2594,369.7085,900.0
2021-09-02 11:45:00,378.55,378.69,378.47,378.69,700.0,369.6206,369.7573,369.5425,369.7573,700.0
2021-09-02 11:50:00,378.42,378.46,378.26,378.42,700.0,369.4937,369.5328,369.3375,369.4937,700.0
2021-09-02 11:55:00,378.75,379.03,378.43,378.61,7602.0,369.8159,370.0893,369.5035,369.6792,7602.0
2021-09-02 12:00:00,378.43,378.44,378.31,378.31,300.0,369.5035,369.5132,369.3863,369.3863,300.0
2021-09-02 12:05:00,377.97,378.19,377.23,377.23,2000.0,369.0543,369.2691,368.3318,368.3318,2000.0
2021-09-02 12:10:00,377.15,377.31,377.15,377.21,1762.0,368.2537,368.4099,368.2537,368.3123,1762.0
2021-09-02 12:15:00,377.05,377.39,377.05,377.38,329.0,368.156,368.488,368.156,368.4782,329.0
2021-09-02 12:20:00,377.42,377.73,377.2,377.73,2162.0,368.5173,368.82,368.3025,368.82,2162.0
2021-09-02 12:25:00,377.58,378.21,377.58,377.92,800.0,368.6735,369.2887,368.6735,369.0055,800.0
2021-09-02 12:30:00,378.01,378.08,377.85,378.07,1701.0,369.0934,369.1617,368.9372,369.152,1701.0
2021-09-02 12:35:00,378.12,378.12,377.9,377.91,500.0,369.2008,369.2008,368.986,368.9957,500.0
2021-09-02 12:40:00,377.64,377.64,377.36,377.36,1100.0,368.7321,368.7321,368.4587,368.4587,1100.0
2021-09-02 12:45:00,377.64,377.64,377.05,377.05,625.0,368.7321,368.7321,368.156,368.156,625.0
2021-09-02 12:50:00,377.14,377.69,376.98,377.59,4558.0,368.2439,368.7809,368.0877,368.6833,4558.0
2021-09-02 12:55:00,377.67,377.7,377.41,377.41,1380.0,368.7614,368.7907,368.5075,368.5075,1380.0
2021-09-02 13:00:00,377.48,377.54,376.84,377.02,3332.0,368.5759,368.6345,367.951,368.1267,3332.0
2021-09-02 13:05:00,376.9,377.01,376.45,376.46,2400.0,368.0096,368.117,367.5702,367.5799,2400.0
2021-09-02 13:10:00,376.37,376.73,376.37,376.62,1609.0,367.4921,367.8436,367.4921,367.7362,1609.0
2021-09-02 13:15:00,376.46,376.46,375.56,376.16,1646.0,367.5799,367.5799,366.7012,367.287,1646.0
2021-09-02 13:20:00,376.53,377.56,376.53,377.42,1800.0,367.6483,368.654,367.6483,368.5173,1800.0
2021-09-02 13:25:00,377.47,377.54,376.94,376.95,864.0,368.5661,368.6345,368.0486,368.0584,864.0
2021-09-02 13:30:00,377.06,377.07,376.66,377.07,1626.0,368.1658,368.1756,367.7752,368.1756,1626.0
2021-09-02 13:35:00,377.48,377.63,377.42,377.55,1368.0,368.5759,368.7223,368.5173,368.6442,1368.0
2021-09-02 13:40:00,377.59,377.65,377.25,377.29,1100.0,368.6833,368.7419,368.3513,368.3904,1100.0
2021-09-02 13:45:00,377.25,377.77,377.25,377.37,2248.0,368.3513,368.859,368.3513,368.4685,2248.0
2021-09-02 13:50:00,377.66,377.66,377.44,377.44,507.0,368.7516,368.7516,368.5368,368.5368,507.0
2021-09-02 13:55:00,377.71,377.93,377.5,377.67,2010.0,368.8005,369.0153,368.5954,368.7614,2010.0
2021-09-02 14:00:00,377.52,377.52,376.8,376.81,953.0,368.6149,368.6149,367.9119,367.9217,953.0
2021-09-02 14:05:00,376.79,376.79,376.67,376.67,200.0,367.9022,367.9022,367.785,367.785,200.0
2021-09-02 14:10:00,376.74,376.74,376.31,376.59,1100.0,367.8533,367.8533,367.4335,367.7069,1100.0
2021-09-02 14:15:00,376.38,376.52,376.22,376.34,1223.0,367.5018,367.6385,367.3456,367.4628,1223.0
2021-09-02 14:20:00,376.68,376.68,376.67,376.68,100.0,367.7948,367.7948,367.785,367.7948,100.0
2021-09-02 14:25:00,376.46,376.64,376.45,376.5,700.0,367.5799,367.7557,367.5702,367.619,700.0
2021-09-02 14:30:00,376.66,377.12,376.58,377.0,1900.0,367.7752,368.2244,367.6971,368.1072,1900.0
2021-09-02 14:35:00,376.96,376.96,376.85,376.9,515.0,368.0681,368.0681,367.9607,368.0096,515.0
2021-09-02 14:40:00,376.75,377.04,376.75,377.04,1150.0,367.8631,368.1463,367.8631,368.1463,1150.0
2021-09-02 14:45:00,377.52,377.52,377.39,377.4,300.0,368.6149,368.6149,368.488,368.4978,300.0
2021-09-02 14:50:00,377.54,377.54,377.51,377.52,400.0,368.6345,368.6345,368.6052,368.6149,400.0
2021-09-02 14:55:00,377.52,377.61,377.27,377.38,544.0,368.6149,368.7028,368.3708,368.4782,544.0
2021-09-02 15:00:00,377.49,377.9,377.49,377.85,700.0,368.5856,368.986,368.5856,368.9372,700.0
2021-09-02 15:05:00,377.86,377.86,377.84,377.84,200.0,368.9469,368.9469,368.9274,368.9274,200.0
2021-09-02 15:10:00,377.69,377.9,377.39,377.9,600.0,368.7809,368.986,368.488,368.986,600.0
2021-09-02 15:15:00,377.99,377.99,377.91,377.91,300.0,369.0739,369.0739,368.9957,368.9957,300.0
2021-09-02 15:20:00,377.82,377.82,377.24,377.28,1129.0,368.9079,368.9079,368.3415,368.3806,1129.0
2021-09-02 15:25:00,377.31,377.41,377.09,377.15,1200.0,368.4099,368.5075,368.1951,368.2537,1200.0
2021-09-02 15:30:00,377.34,377.6,376.91,377.6,5277.0,368.4392,368.6931,368.0193,368.6931,5277.0
2021-09-02 15:35:00,377.54,378.27,377.54,378.27,1500.0,368.6345,369.3472,368.6345,369.3472,1500.0
2021-09-02 15:40:00,378.16,378.4,378.16,378.4,811.0,369.2398,369.4742,369.2398,369.4742,811.0
2021-09-02 15:45:00,378.25,378.43,378.09,378.29,2308.0,369.3277,369.5035,369.1715,369.3668,2308.0
2021-09-02 15:50:00,378.42,379.99,378.42,379.67,5395.0,369.4937,371.0267,369.4937,370.7142,5395.0
2021-09-02 15:55:00,379.63,380.0,379.29,379.29,11567.0,370.6752,371.0364,370.3432,370.3432,11567.0
2021-09-03 09:30:00,378.86,379.04,378.38,379.04,3142.0,369.9233,370.0991,369.4547,370.0991,3142.0
2021-09-03 09:35:00,378.53,378.6,377.46,377.76,1507.0,369.6011,369.6695,368.5564,368.8493,1507.0
2021-09-03 09:40:00,376.59,377.42,376.59,377.13,400.0,367.7069,368.5173,367.7069,368.2341,400.0
2021-09-03 09:45:00,376.0,376.05,374.31,374.94,7357.0,367.1308,367.1796,365.4807,366.0958,7357.0
2021-09-03 09:50:00,374.75,375.86,374.75,375.86,1010.0,365.9103,366.9941,365.9103,366.9941,1010.0
2021-09-03 09:55:00,375.46,375.46,373.98,373.98,1600.0,366.6035,366.6035,365.1584,365.1584,1600.0
2021-09-03 10:00:00,374.29,374.93,373.99,374.93,3429.0,365.4611,366.086,365.1682,366.086,3429.0
2021-09-03 10:05:00,375.77,375.8,374.51,374.85,1863.0,366.9062,366.9355,365.6759,366.0079,1863.0
2021-09-03 10:10:00,375.0,376.86,375.0,376.86,1545.0,366.1544,367.9705,366.1544,367.9705,1545.0
2021-09-03 10:15:00,376.51,376.56,375.53,375.53,652.0,367.6288,367.6776,366.6719,366.6719,652.0
2021-09-03 10:20:00,375.59,375.59,374.86,374.86,400.0,366.7305,366.7305,366.0177,366.0177,400.0
2021-09-03 10:25:00,374.73,375.41,374.72,375.1,1363.0,365.8908,366.5547,365.881,366.252,1363.0
2021-09-03 10:30:00,374.47,374.73,374.47,374.73,200.0,365.6369,365.8908,365.6369,365.8908,200.0
2021-09-03 10:35:00,375.14,375.32,374.42,374.42,2300.0,366.2911,366.4668,365.5881,365.5881,2300.0
2021-09-03 10:40:00,374.44,374.45,374.0,374.29,1100.0,365.6076,365.6174,365.178,365.4611,1100.0
2021-09-03 10:45:00,374.09,374.91,374.09,374.58,964.0,365.2658,366.0665,365.2658,365.7443,964.0
2021-09-03 10:50:00,374.56,374.56,373.9,373.9,620.0,365.7248,365.7248,365.0803,365.0803,620.0
2021-09-03 10:55:00,373.5,374.74,373.3,374.73,1900.0,364.6898,365.9005,364.4945,365.8908,1900.0
2021-09-03 11:00:00,374.76,374.76,374.65,374.65,300.0,365.92,365.92,365.8126,365.8126,300.0
2021-09-03 11:05:00,374.63,374.69,373.65,374.69,1500.0,365.7931,365.8517,364.8362,365.8517,1500.0
2021-09-03 11:10:00,374.65,374.72,374.15,374.28,1100.0,365.8126,365.881,365.3244,365.4514,1100.0
2021-09-03 11:15:00,373.78,373.8,373.34,373.35,1200.0,364.9632,364.9827,364.5335,364.5433,1200.0
2021-09-03 11:20:00,373.53,373.53,373.27,373.47,1400.0,364.7191,364.7191,364.4652,364.6605,1400.0
2021-09-03 11:25:00,373.63,373.81,373.59,373.63,960.0,364.8167,364.9925,364.7776,364.8167,960.0
2021-09-03 11:30:00,373.71,373.71,373.51,373.51,300.0,364.8948,364.8948,364.6995,364.6995,300.0
2021-09-03 11:35:00,373.26,373.26,372.54,372.89,1701.0,364.4554,364.4554,363.7524,364.0942,1701.0
2021-09-03 11:40:00,373.21,373.21,373.13,373.13,400.0,364.4066,364.4066,364.3285,364.3285,400.0
2021-09-03 11:45:00,373.2,373.2,372.96,373.08,500.0,364.3968,364.3968,364.1625,364.2797,500.0
2021-09-03 11:50:00,372.74,373.13,372.62,373.13,1002.0,363.9477,364.3285,363.8305,364.3285,1002.0
2021-09-03 11:55:00,373.32,373.32,373.09,373.17,582.0,364.514,364.514,364.2894,364.3675,582.0
2021-09-03 12:00:00,372.72,372.8,372.2,372.8,1800.0,363.9282,364.0063,363.4204,364.0063,1800.0
2021-09-03 12:05:00,372.85,372.85,372.17,372.73,2371.0,364.0551,364.0551,363.3911,363.9379,2371.0
2021-09-03 12:10:00,372.75,373.58,372.75,373.58,800.0,363.9575,364.7679,363.9575,364.7679,800.0
2021-09-03 12:15:00,373.44,373.49,373.26,373.49,1200.0,364.6312,364.68,364.4554,364.68,1200.0
2021-09-03 12:20:00,373.32,374.36,373.32,374.36,400.0,364.514,365.5295,364.514,365.5295,400.0
2021-09-03 12:25:00,375.06,375.17,374.99,375.17,500.0,366.213,366.3204,366.1446,366.3204,500.0
2021-09-03 12:30:00,375.33,375.34,375.11,375.34,1500.0,366.4766,366.4864,366.2618,366.4864,1500.0
2021-09-03 12:35:00,375.21,375.72,375.2,375.72,612.0,366.3594,366.8574,366.3497,366.8574,612.0
2021-09-03 12:40:00,375.38,375.72,375.38,375.72,500.0,366.5254,366.8574,366.5254,366.8574,500.0
2021-09-03 12:45:00,376.29,376.33,375.83,376.33,1400.0,367.414,367.453,366.9648,367.453,1400.0
2021-09-03 12:50:00,376.37,376.37,376.36,376.37,100.0,367.4921,367.4921,367.4823,367.4921,100.0
2021-09-03 12:55:00,375.99,376.01,375.64,376.01,1036.0,367.121,367.1406,366.7793,367.1406,1036.0
2021-09-03 13:00:00,376.06,376.29,375.99,376.27,550.0,367.1894,367.414,367.121,367.3944,550.0
2021-09-03 13:05:00,376.23,376.23,376.12,376.12,558.0,367.3554,367.3554,367.248,367.248,558.0
2021-09-03 13:10:00,376.07,376.08,375.96,375.96,487.0,367.1991,367.2089,367.0917,367.0917,487.0
2021-09-03 13:15:00,376.17,376.17,376.12,376.12,200.0,367.2968,367.2968,367.248,367.248,200.0
2021-09-03 13:20:00,376.22,376.26,376.21,376.21,400.0,367.3456,367.3847,367.3358,367.3358,400.0
2021-09-03 13:25:00,376.3,376.99,376.3,376.66,1100.0,367.4237,368.0974,367.4237,367.7752,1100.0
2021-09-03 13:30:00,376.7,376.7,376.55,376.55,569.0,367.8143,367.8143,367.6678,367.6678,569.0
2021-09-03 13:35:00,376.43,376.43,376.43,376.43,159.0,367.5507,367.5507,367.5507,367.5507,159.0
2021-09-03 13:40:00,376.38,376.62,376.2,376.22,1532.0,367.5018,367.7362,367.3261,367.3456,1532.0
2021-09-03 13:45:00,376.06,376.12,376.0,376.11,1000.0,367.1894,367.248,367.1308,367.2382,1000.0
2021-09-03 13:50:00,376.02,376.02,376.02,376.02,100.0,367.1503,367.1503,367.1503,367.1503,100.0
2021-09-03 13:55:00,375.86,375.86,375.52,375.52,801.0,366.9941,366.9941,366.6621,366.6621,801.0
2021-09-03 14:00:00,375.52,375.52,375.52,375.52,0.0,366.6621,366.6621,366.6621,366.6621,0.0
2021-09-03 14:05:00,375.84,375.86,375.41,375.41,3418.0,366.9746,366.9941,366.5547,366.5547,3418.0
2021-09-03 14:10:00,375.81,376.15,375.81,376.11,1100.0,366.9453,367.2773,366.9453,367.2382,1100.0
2021-09-03 14:15:00,375.95,376.11,375.95,376.11,200.0,367.082,367.2382,367.082,367.2382,200.0
2021-09-03 14:20:00,376.04,376.05,375.86,375.86,1175.0,367.1699,367.1796,366.9941,366.9941,1175.0
2021-09-03 14:25:00,376.07,376.07,376.07,376.07,100.0,367.1991,367.1991,367.1991,367.1991,100.0
2021-09-03 14:30:00,376.12,376.19,375.97,376.19,900.0,367.248,367.3163,367.1015,367.3163,900.0
2021-09-03 14:35:00,376.06,376.09,376.0,376.09,500.0,367.1894,367.2187,367.1308,367.2187,500.0
2021-09-03 14:40:00,376.18,376.19,376.16,376.16,503.0,367.3065,367.3163,367.287,367.287,503.0
2021-09-03 14:45:00,376.4,376.62,376.4,376.62,200.0,367.5214,367.7362,367.5214,367.7362,200.0
2021-09-03 14:50:00,376.86,376.86,376.71,376.71,215.0,367.9705,367.9705,367.824,367.824,215.0
2021-09-03 14:55:00,376.48,376.57,376.39,376.39,300.0,367.5995,367.6873,367.5116,367.5116,300.0
2021-09-03 15:00:00,376.5,376.82,376.5,376.81,1100.0,367.619,367.9315,367.619,367.9217,1100.0
2021-09-03 15:05:00,376.75,376.75,376.52,376.52,590.0,367.8631,367.8631,367.6385,367.6385,590.0
2021-09-03 15:10:00,376.32,376.32,375.97,375.97,803.0,367.4432,367.4432,367.1015,367.1015,803.0
2021-09-03 15:15:00,375.95,375.95,375.22,375.24,1702.0,367.082,367.082,366.3692,366.3887,1702.0
2021-09-03 15:20:00,375.21,375.3,375.17,375.17,500.0,366.3594,366.4473,366.3204,366.3204,500.0
2021-09-03 15:25:00,375.2,375.2,375.01,375.02,701.0,366.3497,366.3497,366.1641,366.1739,701.0
2021-09-03 15:30:00,374.82,375.25,374.62,375.25,2137.0,365.9786,366.3985,365.7833,366.3985,2137.0
2021-09-03 15:35:00,375.18,375.53,375.09,375.5,1905.0,366.3301,366.6719,366.2423,366.6426,1905.0
2021-09-03 15:40:00,375.43,375.75,375.25,375.75,903.0,366.5742,366.8867,366.3985,366.8867,903.0
2021-09-03 15:45:00,375.78,375.9,375.47,375.56,3238.0,366.916,367.0332,366.6133,366.7012,3238.0
2021-09-03 15:50:00,376.01,376.18,375.81,375.84,2564.0,367.1406,367.3065,366.9453,366.9746,2564.0
2021-09-03 15:55:00,375.79,375.9,374.42,374.58,25448.0,366.9257,367.0332,365.5881,365.7443,25448.0
2021-09-07 09:30:00,374.0,374.0,372.72,373.01,4248.0,365.178,365.178,363.9282,364.2113,4248.0
2021-09-07 09:35:00,373.54,373.54,371.07,371.61,2748.0,364.7288,364.7288,362.3171,362.8443,2748.0
2021-09-07 09:40:00,371.46,371.46,369.02,370.41,3933.0,362.6979,362.6979,360.3154,361.6727,3933.0
2021-09-07 09:45:00,370.1,370.29,369.79,369.93,3538.0,361.37,361.5555,361.0673,361.204,3538.0
2021-09-07 09:50:00,369.8,369.86,367.67,369.35,12706.0,361.077,361.1356,358.9973,360.6377,12706.0
2021-09-07 09:55:00,369.0,369.0,368.2,368.2,1100.0,360.2959,360.2959,359.5148,359.5148,1100.0
2021-09-07 10:00:00,367.82,368.23,367.82,368.19,700.0,359.1437,359.5441,359.1437,359.505,700.0
2021-09-07 10:05:00,368.74,368.88,368.47,368.65,1012.0,360.042,360.1787,359.7784,359.9542,1012.0
2021-09-07 10:10:00,368.28,369.04,368.1,369.04,3558.0,359.5929,360.335,359.4171,360.335,3558.0
2021-09-07 10:15:00,368.93,370.04,368.91,369.3,1800.0,360.2276,361.3114,360.208,360.5888,1800.0
2021-09-07 10:20:00,369.06,369.23,368.0,368.5,6309.0,360.3545,360.5205,359.3195,359.8077,6309.0
2021-09-07 10:25:00,368.21,368.73,368.21,368.69,1371.0,359.5245,360.0323,359.5245,359.9932,1371.0
2021-09-07 10:30:00,368.22,368.38,367.25,367.25,1418.0,359.5343,359.6905,358.5872,358.5872,1418.0
2021-09-07 10:35:00,367.53,367.94,367.53,367.76,500.0,358.8606,359.2609,358.8606,359.0852,500.0
2021-09-07 10:40:00,367.72,368.55,367.72,368.48,1300.0,359.0461,359.8565,359.0461,359.7882,1300.0
2021-09-07 10:45:00,368.85,368.85,368.69,368.85,300.0,360.1495,360.1495,359.9932,360.1495,300.0
2021-09-07 10:50:00,368.59,368.59,367.96,368.19,800.0,359.8956,359.8956,359.2804,359.505,800.0
2021-09-07 10:55:00,367.73,368.39,367.73,368.39,500.0,359.0559,359.7003,359.0559,359.7003,500.0
2021-09-07 11:00:00,368.24,368.24,367.75,367.75,600.0,359.5538,359.5538,359.0754,359.0754,600.0
2021-09-07 11:05:00,367.5,368.13,367.5,367.86,1091.0,358.8313,359.4464,358.8313,359.1828,1091.0
2021-09-07 11:10:00,367.82,368.73,367.59,368.58,2266.0,359.1437,360.0323,358.9192,359.8858,2266.0
2021-09-07 11:15:00,368.56,368.95,368.56,368.95,3225.0,359.8663,360.2471,359.8663,360.2471,3225.0
2021-09-07 11:20:00,369.02,369.28,369.01,369.28,400.0,360.3154,360.5693,360.3057,360.5693,400.0
2021-09-07 11:25:00,369.58,370.03,369.56,370.03,1407.0,360.8622,361.3016,360.8427,361.3016,1407.0
2021-09-07 11:30:00,370.49,370.49,370.33,370.34,200.0,361.7508,361.7508,361.5945,361.6043,200.0
2021-09-07 11:35:00,370.33,370.8,370.2,370.41,1984.0,361.5945,362.0535,361.4676,361.6727,1984.0
2021-09-07 11:40:00,370.16,370.16,369.72,369.94,501.0,361.4286,361.4286,360.9989,361.2137,501.0
2021-09-07 11:45:00,369.8,369.98,369.6,369.6,2890.0,361.077,361.2528,360.8818,360.8818,2890.0
2021-09-07 11:50:00,369.71,369.71,369.7,369.71,100.0,360.9892,360.9892,360.9794,360.9892,100.0
2021-09-07 11:55:00,369.07,369.17,368.98,369.17,1248.0,360.3643,360.4619,360.2764,360.4619,1248.0
2021-09-07 12:00:00,369.14,369.61,369.14,369.61,300.0,360.4326,360.8915,360.4326,360.8915,300.0
2021-09-07 12:05:00,370.02,370.02,370.01,370.02,100.0,361.2919,361.2919,361.2821,361.2919,100.0
2021-09-07 12:10:00,369.92,369.92,369.7,369.79,606.0,361.1942,361.1942,360.9794,361.0673,606.0
2021-09-07 12:15:00,369.37,369.37,369.37,369.37,100.0,360.6572,360.6572,360.6572,360.6572,100.0
2021-09-07 12:20:00,369.23,369.91,369.03,369.91,2700.0,360.5205,361.1844,360.3252,361.1844,2700.0
2021-09-07 12:25:00,369.76,370.05,369.73,369.97,1080.0,361.038,361.3211,361.0087,361.243,1080.0
2021-09-07 12:30:00,370.25,370.25,370.24,370.25,100.0,361.5164,361.5164,361.5067,361.5164,100.0
2021-09-07 12:35:00,370.25,370.25,370.25,370.25,0.0,361.5164,361.5164,361.5164,361.5164,0.0
2021-09-07 12:40:00,370.19,370.58,370.19,370.49,350.0,361.4578,361.8386,361.4578,361.7508,350.0
2021-09-07 12:45:00,370.48,370.6,370.41,370.44,1415.0,361.741,361.8582,361.6727,361.7019,1415.0
2021-09-07 12:50:00,370.61,370.64,370.37,370.63,646.0,361.8679,361.8972,361.6336,361.8875,646.0
2021-09-07 12:55:00,370.47,370.47,370.32,370.46,700.0,361.7312,361.7312,361.5848,361.7215,700.0
2021-09-07 13:00:00,370.68,370.68,370.51,370.63,715.0,361.9363,361.9363,361.7703,361.8875,715.0
2021-09-07 13:05:00,370.42,370.42,370.42,370.42,100.0,361.6824,361.6824,361.6824,361.6824,100.0
2021-09-07 13:10:00,370.55,370.57,370.39,370.39,384.0,361.8094,361.8289,361.6531,361.6531,384.0
2021-09-07 13:15:00,370.15,370.37,370.15,370.37,200.0,361.4188,361.6336,361.4188,361.6336,200.0
2021-09-07 13:20:00,370.53,370.63,369.98,369.98,3182.0,361.7898,361.8875,361.2528,361.2528,3182.0
2021-09-07 13:25:00,369.98,369.98,369.98,369.98,0.0,361.2528,361.2528,361.2528,361.2528,0.0
2021-09-07 13:30:00,369.65,369.68,369.65,369.68,200.0,360.9306,360.9599,360.9306,360.9599,200.0
2021-09-07 13:35:00,368.8,369.08,368.73,369.08,1095.0,360.1006,360.374,360.0323,360.374,1095.0
2021-09-07 13:40:00,369.14,369.65,369.13,369.65,1506.0,360.4326,360.9306,360.4228,360.9306,1506.0
2021-09-07 13:45:00,369.6,369.67,369.59,369.62,500.0,360.8818,360.9501,360.872,360.9013,500.0
2021-09-07 13:50:00,369.66,369.96,369.66,369.78,705.0,360.9403,361.2333,360.9403,361.0575,705.0
2021-09-07 13:55:00,370.06,370.43,369.9,370.13,2155.0,361.3309,361.6922,361.1747,361.3993,2155.0
2021-09-07 14:00:00,369.6,369.96,369.6,369.96,600.0,360.8818,361.2333,360.8818,361.2333,600.0
2021-09-07 14:05:00,369.81,369.81,369.6,369.61,200.0,361.0868,361.0868,360.8818,360.8915,200.0
2021-09-07 14:10:00,369.61,369.61,369.61,369.61,0.0,360.8915,360.8915,360.8915,360.8915,0.0
2021-09-07 14:15:00,369.58,369.58,369.58,369.58,200.0,360.8622,360.8622,360.8622,360.8622,200.0
2021-09-07 14:20:00,369.42,369.43,369.31,369.31,300.0,360.706,360.7158,360.5986,360.5986,300.0
2021-09-07 14:25:00,369.48,369.58,369.48,369.58,200.0,360.7646,360.8622,360.7646,360.8622,200.0
2021-09-07 14:30:00,369.59,370.0,369.59,369.81,500.0,360.872,361.2723,360.872,361.0868,500.0
2021-09-07 14:35:00,370.02,370.27,369.93,370.27,585.0,361.2919,361.536,361.204,361.536,585.0
2021-09-07 14:40:00,370.29,370.29,370.11,370.22,600.0,361.5555,361.5555,361.3797,361.4871,600.0
2021-09-07 14:45:00,370.27,370.27,370.16,370.2,449.0,361.536,361.536,361.4286,361.4676,449.0
2021-09-07 14:50:00,370.08,370.25,370.02,370.03,300.0,361.3504,361.5164,361.2919,361.3016,300.0
2021-09-07 14:55:00,370.17,370.29,369.97,370.0,1430.0,361.4383,361.5555,361.243,361.2723,1430.0
2021-09-07 15:00:00,370.2,370.47,370.2,370.47,400.0,361.4676,361.7312,361.4676,361.7312,400.0
2021-09-07 15:05:00,370.53,370.62,370.53,370.59,300.0,361.7898,361.8777,361.7898,361.8484,300.0
2021-09-07 15:10:00,370.9,370.94,370.77,370.79,800.0,362.1511,362.1902,362.0242,362.0437,800.0
2021-09-07 15:15:00,370.75,370.75,370.58,370.66,610.0,362.0046,362.0046,361.8386,361.9168,610.0
2021-09-07 15:20:00,370.61,370.61,370.43,370.43,200.0,361.8679,361.8679,361.6922,361.6922,200.0
2021-09-07 15:25:00,370.42,370.51,370.42,370.51,400.0,361.6824,361.7703,361.6824,361.7703,400.0
2021-09-07 15:30:00,370.33,370.45,370.08,370.41,2591.0,361.5945,361.7117,361.3504,361.6727,2591.0
2021-09-07 15:35:00,370.24,370.4,370.13,370.13,800.0,361.5067,361.6629,361.3993,361.3993,800.0
2021-09-07 15:40:00,370.06,370.39,369.98,370.19,3009.0,361.3309,361.6531,361.2528,361.4578,3009.0
2021-09-07 15:45:00,370.31,370.32,369.91,370.0,1300.0,361.575,361.5848,361.1844,361.2723,1300.0
2021-09-07 15:50:00,369.99,370.02,369.73,369.73,2003.0,361.2626,361.2919,361.0087,361.0087,2003.0
2021-09-07 15:55:00,369.71,370.6,369.56,370.15,25567.0,360.9892,361.8582,360.8427,361.4188,25567.0
2021-09-08 09:30:00,369.14,369.14,366.78,366.85,3291.0,360.4326,360.4326,358.1283,358.1966,3291.0
2021-09-08 09:35:00,366.84,367.66,366.83,367.66,405.0,358.1869,358.9875,358.1771,358.9875,405.0
2021-09-08 09:40:00,369.38,369.38,368.9,368.91,400.0,360.6669,360.6669,360.1983,360.208,400.0
2021-09-08 09:45:00,369.09,369.09,368.13,368.4,850.0,360.3838,360.3838,359.4464,359.7101,850.0
2021-09-08 09:50:00,368.44,368.58,368.01,368.06,1308.0,359.7491,359.8858,359.3293,359.3781,1308.0
2021-09-08 09:55:00,368.44,368.51,367.48,367.7,3300.0,359.7491,359.8175,358.8118,359.0266,3300.0
2021-09-08 10:00:00,368.19,369.16,367.15,367.15,3672.0,359.505,360.4521,358.4896,358.4896,3672.0
2021-09-08 10:05:00,367.0,367.46,366.97,367.3,1415.0,358.3431,358.7922,358.3138,358.636,1415.0
2021-09-08 10:10:00,367.5,368.55,367.5,368.33,1800.0,358.8313,359.8565,358.8313,359.6417,1800.0
2021-09-08 10:15:00,367.9,367.97,367.45,367.46,400.0,359.2219,359.2902,358.7825,358.7922,400.0
2021-09-08 10:20:00,367.51,367.51,367.29,367.35,503.0,358.8411,358.8411,358.6262,358.6848,503.0
2021-09-08 10:25:00,367.48,367.48,367.0,367.34,1100.0,358.8118,358.8118,358.3431,358.6751,1100.0
2021-09-08 10:30:00,367.6,367.63,367.42,367.42,300.0,358.9289,358.9582,358.7532,358.7532,300.0
2021-09-08 10:35:00,367.27,367.27,366.15,366.3,1644.0,358.6067,358.6067,357.5131,357.6596,1644.0
2021-09-08 10:40:00,366.3,366.3,366.07,366.07,201.0,357.6596,357.6596,357.435,357.435,201.0
2021-09-08 10:45:00,365.71,365.71,365.41,365.41,200.0,357.0835,357.0835,356.7906,356.7906,200.0
2021-09-08 10:50:00,365.88,366.04,365.62,365.72,1900.0,357.2495,357.4057,356.9956,357.0933,1900.0
2021-09-08 10:55:00,365.44,365.77,365.3,365.62,3176.0,356.8199,357.1421,356.6832,356.9956,3176.0
2021-09-08 11:00:00,365.4,366.42,365.4,365.7,3053.0,356.7808,357.7768,356.7808,357.0738,3053.0
2021-09-08 11:05:00,365.73,365.85,364.51,364.52,3667.0,357.103,357.2202,355.9118,355.9216,3667.0
2021-09-08 11:10:00,364.11,364.79,363.65,364.67,3203.0,355.5213,356.1852,355.0721,356.068,3203.0
2021-09-08 11:15:00,364.7,364.79,364.03,364.56,6322.0,356.0973,356.1852,355.4431,355.9606,6322.0
2021-09-08 11:20:00,364.69,365.08,364.55,364.77,2500.0,356.0876,356.4684,355.9509,356.1657,2500.0
2021-09-08 11:25:00,364.83,364.86,364.03,364.03,4356.0,356.2243,356.2536,355.4431,355.4431,4356.0
2021-09-08 11:30:00,364.21,364.44,363.64,363.77,2538.0,355.6189,355.8435,355.0623,355.1893,2538.0
2021-09-08 11:35:00,363.86,364.16,363.57,364.15,3839.0,355.2772,355.5701,354.994,355.5603,3839.0
2021-09-08 11:40:00,364.07,364.89,364.03,364.87,3527.0,355.4822,356.2829,355.4431,356.2633,3527.0
2021-09-08 11:45:00,364.88,365.03,364.84,364.85,650.0,356.2731,356.4196,356.234,356.2438,650.0
2021-09-08 11:50:00,364.88,365.05,364.61,364.97,700.0,356.2731,356.4391,356.0095,356.361,700.0
2021-09-08 11:55:00,365.08,365.26,365.01,365.25,1000.0,356.4684,356.6441,356.4,356.6344,1000.0
2021-09-08 12:00:00,365.16,366.17,365.0,366.17,1076.0,356.5465,357.5327,356.3903,357.5327,1076.0
2021-09-08 12:05:00,365.95,365.95,365.95,365.95,200.0,357.3179,357.3179,357.3179,357.3179,200.0
2021-09-08 12:10:00,366.36,366.36,365.74,365.74,600.0,357.7182,357.7182,357.1128,357.1128,600.0
2021-09-08 12:15:00,365.85,366.04,365.84,366.04,430.0,357.2202,357.4057,357.2105,357.4057,430.0
2021-09-08 12:20:00,366.28,366.58,366.28,366.58,663.0,357.6401,357.933,357.6401,357.933,663.0
2021-09-08 12:25:00,366.51,366.75,366.51,366.55,500.0,357.8646,358.099,357.8646,357.9037,500.0
2021-09-08 12:30:00,366.71,366.87,366.59,366.59,425.0,358.0599,358.2162,357.9428,357.9428,425.0
2021-09-08 12:35:00,366.71,366.86,366.71,366.77,328.0,358.0599,358.2064,358.0599,358.1185,328.0
2021-09-08 12:40:00,366.75,366.88,366.75,366.88,540.0,358.099,358.2259,358.099,358.2259,540.0
2021-09-08 12:45:00,366.89,367.0,366.71,367.0,800.0,358.2357,358.3431,358.0599,358.3431,800.0
2021-09-08 12:50:00,366.95,366.95,366.57,366.9,1400.0,358.2943,358.2943,357.9232,358.2454,1400.0
2021-09-08 12:55:00,366.91,367.03,366.77,366.81,502.0,358.2552,358.3724,358.1185,358.1576,502.0
2021-09-08 13:00:00,366.94,366.94,366.58,366.74,400.0,358.2845,358.2845,357.933,358.0892,400.0
2021-09-08 13:05:00,366.62,366.69,366.08,366.08,700.0,357.9721,358.0404,357.4448,357.4448,700.0
2021-09-08 13:10:00,366.08,366.08,365.64,365.66,600.0,357.4448,357.4448,357.0152,357.0347,600.0
2021-09-08 13:15:00,365.56,365.75,365.45,365.67,1500.0,356.9371,357.1226,356.8297,357.0445,1500.0
2021-09-08 13:20:00,365.53,366.01,365.48,366.01,1390.0,356.9078,357.3764,356.8589,357.3764,1390.0
2021-09-08 13:25:00,366.01,366.01,366.01,366.01,0.0,357.3764,357.3764,357.3764,357.3764,0.0
2021-09-08 13:30:00,366.08,366.11,365.87,365.87,500.0,357.4448,357.4741,357.2397,357.2397,500.0
2021-09-08 13:35:00,365.96,365.98,365.81,365.81,600.0,357.3276,357.3471,357.1812,357.1812,600.0
2021-09-08 13:40:00,365.76,366.05,365.71,365.93,2601.0,357.1323,357.4155,357.0835,357.2983,2601.0
2021-09-08 13:45:00,366.02,366.2,365.89,366.2,2217.0,357.3862,357.562,357.2593,357.562,2217.0
2021-09-08 13:50:00,366.35,366.77,366.08,366.53,1138.0,357.7084,358.1185,357.4448,357.8842,1138.0
2021-09-08 13:55:00,366.54,366.54,366.4,366.4,500.0,357.8939,357.8939,357.7572,357.7572,500.0
2021-09-08 14:00:00,366.45,367.33,366.45,367.33,1701.0,357.8061,358.6653,357.8061,358.6653,1701.0
2021-09-08 14:05:00,366.98,366.98,366.86,366.86,400.0,358.3236,358.3236,358.2064,358.2064,400.0
2021-09-08 14:10:00,366.69,367.29,366.19,367.29,2794.0,358.0404,358.6262,357.5522,358.6262,2794.0
2021-09-08 14:15:00,367.06,367.31,366.79,366.97,1800.0,358.4017,358.6458,358.138,358.3138,1800.0
2021-09-08 14:20:00,366.79,366.8,366.37,366.37,800.0,358.138,358.1478,357.7279,357.7279,800.0
2021-09-08 14:25:00,366.55,367.0,366.51,367.0,2534.0,357.9037,358.3431,357.8646,358.3431,2534.0
2021-09-08 14:30:00,366.62,366.73,366.52,366.73,1070.0,357.9721,358.0795,357.8744,358.0795,1070.0
2021-09-08 14:35:00,366.78,366.84,366.52,366.58,1309.0,358.1283,358.1869,357.8744,357.933,1309.0
2021-09-08 14:40:00,366.74,367.03,366.73,366.98,900.0,358.0892,358.3724,358.0795,358.3236,900.0
2021-09-08 14:45:00,367.08,367.08,366.79,366.9,800.0,358.4212,358.4212,358.138,358.2454,800.0
2021-09-08 14:50:00,366.9,366.9,366.66,366.74,1300.0,358.2454,358.2454,358.0111,358.0892,1300.0
2021-09-08 14:55:00,366.66,366.73,366.26,366.27,1202.0,358.0111,358.0795,357.6205,357.6303,1202.0
2021-09-08 15:00:00,366.33,366.64,365.97,366.64,1726.0,357.6889,357.9916,357.3374,357.9916,1726.0
2021-09-08 15:05:00,366.64,366.67,366.64,366.67,300.0,357.9916,358.0209,357.9916,358.0209,300.0
2021-09-08 15:10:00,366.65,366.72,366.39,366.66,2030.0,358.0013,358.0697,357.7475,358.0111,2030.0
2021-09-08 15:15:00,366.74,367.22,366.72,367.11,5963.0,358.0892,358.5579,358.0697,358.4505,5963.0
2021-09-08 15:20:00,367.34,367.38,367.19,367.31,910.0,358.6751,358.7141,358.5286,358.6458,910.0
2021-09-08 15:25:00,367.29,367.42,367.28,367.3,1000.0,358.6262,358.7532,358.6165,358.636,1000.0
2021-09-08 15:30:00,367.25,367.46,367.1,367.46,3110.0,358.5872,358.7922,358.4407,358.7922,3110.0
2021-09-08 15:35:00,367.42,367.89,367.42,367.71,2192.0,358.7532,359.2121,358.7532,359.0363,2192.0
2021-09-08 15:40:00,367.62,367.99,367.6,367.78,2601.0,358.9485,359.3097,358.9289,359.1047,2601.0
2021-09-08 15:45:00,367.59,367.84,367.45,367.57,2257.0,358.9192,359.1633,358.7825,358.8996,2257.0
2021-09-08 15:50:00,367.68,368.09,367.18,368.08,9167.0,359.007,359.4074,358.5188,359.3976,9167.0
2021-09-08 15:55:00,368.11,368.27,367.67,368.23,14264.0,359.4269,359.5831,358.9973,359.5441,14264.0
2021-09-09 09:30:00,368.52,368.52,365.77,367.4,4353.0,359.8272,359.8272,357.1421,358.7337,4353.0
2021-09-09 09:35:00,367.09,369.1,367.09,367.93,3303.0,358.431,360.3936,358.431,359.2512,3303.0
2021-09-09 09:40:00,368.11,368.59,367.62,367.62,3206.0,359.4269,359.8956,358.9485,358.9485,3206.0
2021-09-09 09:45:00,367.62,367.62,367.62,367.62,0.0,358.9485,358.9485,358.9485,358.9485,0.0
2021-09-09 09:50:00,367.27,367.62,367.26,367.62,400.0,358.6067,358.9485,358.597,358.9485,400.0
2021-09-09 09:55:00,367.78,367.78,367.75,367.75,400.0,359.1047,359.1047,359.0754,359.0754,400.0
2021-09-09 10:00:00,368.36,369.56,368.36,369.56,540.0,359.671,360.8427,359.671,360.8427,540.0
2021-09-09 10:05:00,370.0,370.0,370.0,370.0,142.0,361.2723,361.2723,361.2723,361.2723,142.0
2021-09-09 10:10:00,370.87,371.37,370.87,370.87,417.0,362.1218,362.61,362.1218,362.1218,417.0
2021-09-09 10:15:00,371.49,371.49,370.89,371.29,942.0,362.7272,362.7272,362.1413,362.5319,942.0
2021-09-09 10:20:00,371.23,371.23,370.74,370.86,802.0,362.4733,362.4733,361.9949,362.112,802.0
2021-09-09 10:25:00,370.87,370.87,370.87,370.87,104.0,362.1218,362.1218,362.1218,362.1218,104.0
2021-09-09 10:30:00,371.34,371.39,370.99,370.99,332.0,362.5807,362.6295,362.239,362.239,332.0
2021-09-09 10:35:00,370.82,371.08,370.82,371.08,300.0,362.073,362.3268,362.073,362.3268,300.0
2021-09-09 10:40:00,370.83,371.31,370.83,371.25,1249.0,362.0827,362.5514,362.0827,362.4928,1249.0
2021-09-09 10:45:00,371.36,371.39,371.36,371.36,300.0,362.6002,362.6295,362.6002,362.6002,300.0
2021-09-09 10:50:00,370.91,370.91,370.71,370.71,275.0,362.1609,362.1609,361.9656,361.9656,275.0
2021-09-09 10:55:00,371.42,371.53,370.8,370.9,4883.0,362.6588,362.7662,362.0535,362.1511,4883.0
2021-09-09 11:00:00,371.01,371.14,370.9,370.9,400.0,362.2585,362.3854,362.1511,362.1511,400.0
2021-09-09 11:05:00,371.7,371.7,371.7,371.7,100.0,362.9322,362.9322,362.9322,362.9322,100.0
2021-09-09 11:10:00,371.61,371.63,371.16,371.16,1634.0,362.8443,362.8639,362.405,362.405,1634.0
2021-09-09 11:15:00,370.93,370.99,370.93,370.97,300.0,362.1804,362.239,362.1804,362.2194,300.0
2021-09-09 11:20:00,370.81,371.03,370.67,370.68,600.0,362.0632,362.278,361.9265,361.9363,600.0
2021-09-09 11:25:00,370.41,370.41,369.93,370.29,500.0,361.6727,361.6727,361.204,361.5555,500.0
2021-09-09 11:30:00,369.88,369.88,369.58,369.58,200.0,361.1552,361.1552,360.8622,360.8622,200.0
2021-09-09 11:35:00,370.14,370.14,370.1,370.1,346.0,361.409,361.409,361.37,361.37,346.0
2021-09-09 11:40:00,370.1,370.1,370.1,370.1,0.0,361.37,361.37,361.37,361.37,0.0
2021-09-09 11:45:00,369.44,369.5,369.32,369.5,300.0,360.7255,360.7841,360.6084,360.7841,300.0
2021-09-09 11:50:00,369.18,369.42,369.18,369.42,416.0,360.4717,360.706,360.4717,360.706,416.0
2021-09-09 11:55:00,369.26,369.27,369.26,369.26,100.0,360.5498,360.5595,360.5498,360.5498,100.0
2021-09-09 12:00:00,369.56,369.56,369.17,369.17,532.0,360.8427,360.8427,360.4619,360.4619,532.0
2021-09-09 12:05:00,369.21,369.21,368.78,368.79,500.0,360.501,360.501,360.0811,360.0909,500.0
2021-09-09 12:10:00,368.74,368.74,368.74,368.74,100.0,360.042,360.042,360.042,360.042,100.0
2021-09-09 12:15:00,368.63,368.76,368.58,368.76,400.0,359.9346,360.0616,359.8858,360.0616,400.0
2021-09-09 12:20:00,368.76,368.76,368.76,368.76,0.0,360.0616,360.0616,360.0616,360.0616,0.0
2021-09-09 12:25:00,369.54,369.54,369.53,369.54,131.0,360.8232,360.8232,360.8134,360.8232,131.0
2021-09-09 12:30:00,369.21,369.21,369.11,369.11,300.0,360.501,360.501,360.4033,360.4033,300.0
2021-09-09 12:35:00,369.22,369.23,368.83,368.83,1400.0,360.5107,360.5205,360.1299,360.1299,1400.0
2021-09-09 12:40:00,368.79,368.79,368.36,368.51,500.0,360.0909,360.0909,359.671,359.8175,500.0
2021-09-09 12:45:00,368.29,368.32,368.07,368.32,500.0,359.6027,359.632,359.3878,359.632,500.0
2021-09-09 12:50:00,368.13,368.13,368.13,368.13,100.0,359.4464,359.4464,359.4464,359.4464,100.0
2021-09-09 12:55:00,368.04,368.09,367.61,368.09,800.0,359.3586,359.4074,358.9387,359.4074,800.0
2021-09-09 13:00:00,368.09,368.09,368.09,368.09,0.0,359.4074,359.4074,359.4074,359.4074,0.0
2021-09-09 13:05:00,368.35,368.35,368.25,368.25,300.0,359.6612,359.6612,359.5636,359.5636,300.0
2021-09-09 13:10:00,368.23,368.23,368.14,368.14,200.0,359.5441,359.5441,359.4562,359.4562,200.0
2021-09-09 13:15:00,368.14,368.14,368.14,368.14,0.0,359.4562,359.4562,359.4562,359.4562,0.0
2021-09-09 13:20:00,367.85,367.85,367.55,367.64,300.0,359.173,359.173,358.8801,358.968,300.0
2021-09-09 13:25:00,367.28,367.28,367.27,367.28,100.0,358.6165,358.6165,358.6067,358.6165,100.0
2021-09-09 13:30:00,366.8,366.8,366.43,366.61,900.0,358.1478,358.1478,357.7865,357.9623,900.0
2021-09-09 13:35:00,366.33,366.33,366.32,366.33,100.0,357.6889,357.6889,357.6791,357.6889,100.0
2021-09-09 13:40:00,366.05,366.35,366.05,366.34,318.0,357.4155,357.7084,357.4155,357.6987,318.0
2021-09-09 13:45:00,366.59,366.59,366.59,366.59,100.0,357.9428,357.9428,357.9428,357.9428,100.0
2021-09-09 13:50:00,366.8,366.98,366.8,366.85,398.0,358.1478,358.3236,358.1478,358.1966,398.0
2021-09-09 13:55:00,366.85,366.85,366.85,366.85,0.0,358.1966,358.1966,358.1966,358.1966,0.0
2021-09-09 14:00:00,366.6,366.6,366.04,366.23,700.0,357.9525,357.9525,357.4057,357.5913,700.0
2021-09-09 14:05:00,366.3,366.98,366.23,366.79,1160.0,357.6596,358.3236,357.5913,358.138,1160.0
2021-09-09 14:10:00,366.79,366.79,366.79,366.79,0.0,358.138,358.138,358.138,358.138,0.0
2021-09-09 14:15:00,367.23,367.36,367.23,367.23,700.0,358.5677,358.6946,358.5677,358.5677,700.0
2021-09-09 14:20:00,367.04,367.06,366.83,366.83,800.0,358.3821,358.4017,358.1771,358.1771,800.0
2021-09-09 14:25:00,367.0,367.0,366.75,366.81,918.0,358.3431,358.3431,358.099,358.1576,918.0
2021-09-09 14:30:00,366.75,366.76,366.56,366.66,900.0,358.099,358.1088,357.9135,358.0111,900.0
2021-09-09 14:35:00,366.45,366.45,366.36,366.36,200.0,357.8061,357.8061,357.7182,357.7182,200.0
2021-09-09 14:40:00,366.38,366.38,366.05,366.12,810.0,357.7377,357.7377,357.4155,357.4838,810.0
2021-09-09 14:45:00,366.02,366.48,366.01,366.47,914.0,357.3862,357.8354,357.3764,357.8256,914.0
2021-09-09 14:50:00,366.45,366.57,366.32,366.32,600.0,357.8061,357.9232,357.6791,357.6791,600.0
2021-09-09 14:55:00,366.34,366.71,366.33,366.47,1411.0,357.6987,358.0599,357.6889,357.8256,1411.0
2021-09-09 15:00:00,366.28,366.46,366.17,366.35,3261.0,357.6401,357.8158,357.5327,357.7084,3261.0
2021-09-09 15:05:00,366.42,366.44,366.08,366.26,4698.0,357.7768,357.7963,357.4448,357.6205,4698.0
2021-09-09 15:10:00,366.3,366.45,366.17,366.45,425.0,357.6596,357.8061,357.5327,357.8061,425.0
2021-09-09 15:15:00,366.56,366.96,366.42,366.96,300.0,357.9135,358.304,357.7768,358.304,300.0
2021-09-09 15:20:00,367.0,368.76,367.0,368.72,9221.0,358.3431,360.0616,358.3431,360.0225,9221.0
2021-09-09 15:25:00,368.41,368.6,368.29,368.6,810.0,359.7198,359.9053,359.6027,359.9053,810.0
2021-09-09 15:30:00,367.96,368.13,367.67,367.67,510.0,359.2804,359.4464,358.9973,358.9973,510.0
2021-09-09 15:35:00,368.61,368.61,368.52,368.53,200.0,359.9151,359.9151,359.8272,359.837,200.0
2021-09-09 15:40:00,368.48,368.71,368.47,368.55,410.0,359.7882,360.0128,359.7784,359.8565,410.0
2021-09-09 15:45:00,368.61,368.85,368.5,368.7,1650.0,359.9151,360.1495,359.8077,360.003,1650.0
2021-09-09 15:50:00,368.42,368.42,367.95,368.25,1472.0,359.7296,359.7296,359.2707,359.5636,1472.0
2021-09-09 15:55:00,368.14,368.32,367.58,367.89,6703.0,359.4562,359.632,358.9094,359.2121,6703.0
2021-09-10 09:30:00,370.72,371.42,370.23,371.26,3602.0,361.9753,362.6588,361.4969,362.5026,3602.0
2021-09-10 09:35:00,370.87,370.87,370.48,370.65,6322.0,362.1218,362.1218,361.741,361.907,6322.0
2021-09-10 09:40:00,371.98,372.64,371.98,372.0,850.0,363.2056,363.8501,363.2056,363.2251,850.0
2021-09-10 09:45:00,372.24,372.24,372.23,372.24,100.0,363.4595,363.4595,363.4497,363.4595,100.0
2021-09-10 09:50:00,372.23,372.23,371.74,371.94,900.0,363.4497,363.4497,362.9713,363.1666,900.0
2021-09-10 09:55:00,373.07,373.07,371.98,371.98,800.0,364.2699,364.2699,363.2056,363.2056,800.0
2021-09-10 10:00:00,371.19,371.2,370.87,370.88,281.0,362.4343,362.444,362.1218,362.1316,281.0
2021-09-10 10:05:00,371.0,371.39,371.0,371.39,986.0,362.2487,362.6295,362.2487,362.6295,986.0
2021-09-10 10:10:00,371.41,371.89,371.41,371.89,200.0,362.6491,363.1177,362.6491,363.1177,200.0
2021-09-10 10:15:00,371.96,371.96,371.96,371.96,100.0,363.1861,363.1861,363.1861,363.1861,100.0
2021-09-10 10:20:00,372.24,372.8,372.17,372.65,840.0,363.4595,364.0063,363.3911,363.8598,840.0
2021-09-10 10:25:00,372.23,372.44,371.91,372.36,900.0,363.4497,363.6548,363.1373,363.5767,900.0
2021-09-10 10:30:00,372.2,372.37,371.68,372.3,1400.0,363.4204,363.5864,362.9127,363.5181,1400.0
2021-09-10 10:35:00,372.31,372.31,371.72,371.72,1300.0,363.5278,363.5278,362.9518,362.9518,1300.0
2021-09-10 10:40:00,371.75,371.75,371.41,371.42,700.0,362.981,362.981,362.6491,362.6588,700.0
2021-09-10 10:45:00,371.24,371.93,371.08,371.77,2576.0,362.4831,363.1568,362.3268,363.0006,2576.0
2021-09-10 10:50:00,372.42,372.42,371.89,372.24,999.0,363.6352,363.6352,363.1177,363.4595,999.0
2021-09-10 10:55:00,372.0,372.38,371.93,372.11,1815.0,363.2251,363.5962,363.1568,363.3326,1815.0
2021-09-10 11:00:00,371.96,371.96,371.81,371.81,200.0,363.1861,363.1861,363.0396,363.0396,200.0
2021-09-10 11:05:00,372.61,372.61,372.22,372.22,200.0,363.8208,363.8208,363.44,363.44,200.0
2021-09-10 11:10:00,372.62,372.62,372.53,372.53,200.0,363.8305,363.8305,363.7426,363.7426,200.0
2021-09-10 11:15:00,372.84,372.84,372.69,372.69,200.0,364.0453,364.0453,363.8989,363.8989,200.0
2021-09-10 11:20:00,372.4,372.74,372.32,372.74,635.0,363.6157,363.9477,363.5376,363.9477,635.0
2021-09-10 11:25:00,373.11,373.43,373.11,373.43,200.0,364.309,364.6214,364.309,364.6214,200.0
2021-09-10 11:30:00,373.41,373.97,373.41,373.97,400.0,364.6019,365.1487,364.6019,365.1487,400.0
2021-09-10 11:35:00,374.41,374.48,373.62,373.62,1200.0,365.5783,365.6466,364.8069,364.8069,1200.0
2021-09-10 11:40:00,373.76,373.76,373.44,373.44,202.0,364.9436,364.9436,364.6312,364.6312,202.0
2021-09-10 11:45:00,373.75,374.05,373.57,373.78,1100.0,364.9339,365.2268,364.7581,364.9632,1100.0
2021-09-10 11:50:00,373.92,374.25,373.79,373.8,300.0,365.0999,365.4221,364.9729,364.9827,300.0
2021-09-10 11:55:00,373.46,373.46,373.46,373.46,100.0,364.6507,364.6507,364.6507,364.6507,100.0
2021-09-10 12:00:00,374.39,374.39,374.16,374.16,200.0,365.5588,365.5588,365.3342,365.3342,200.0
2021-09-10 12:05:00,374.3,374.39,374.1,374.39,1702.0,365.4709,365.5588,365.2756,365.5588,1702.0
2021-09-10 12:10:00,374.31,374.58,374.31,374.58,1000.0,365.4807,365.7443,365.4807,365.7443,1000.0
2021-09-10 12:15:00,374.63,374.65,374.37,374.52,812.0,365.7931,365.8126,365.5392,365.6857,812.0
2021-09-10 12:20:00,374.54,375.11,374.51,375.11,1273.0,365.7052,366.2618,365.6759,366.2618,1273.0
2021-09-10 12:25:00,374.99,375.95,374.87,375.85,1838.0,366.1446,367.082,366.0274,366.9843,1838.0
2021-09-10 12:30:00,375.97,375.97,375.73,375.87,478.0,367.1015,367.1015,366.8672,367.0039,478.0
2021-09-10 12:35:00,376.18,376.55,376.18,376.5,703.0,367.3065,367.6678,367.3065,367.619,703.0
2021-09-10 12:40:00,376.44,376.87,376.35,376.87,2477.0,367.5604,367.9803,367.4725,367.9803,2477.0
2021-09-10 12:45:00,377.28,377.28,376.67,376.7,1100.0,368.3806,368.3806,367.785,367.8143,1100.0
2021-09-10 12:50:00,376.72,377.19,376.49,377.19,1301.0,367.8338,368.2927,367.6092,368.2927,1301.0
2021-09-10 12:55:00,376.75,376.75,376.44,376.44,1200.0,367.8631,367.8631,367.5604,367.5604,1200.0
2021-09-10 13:00:00,376.77,376.77,376.76,376.77,100.0,367.8826,367.8826,367.8729,367.8826,100.0
2021-09-10 13:05:00,376.85,376.85,376.37,376.66,300.0,367.9607,367.9607,367.4921,367.7752,300.0
2021-09-10 13:10:00,376.31,376.31,376.31,376.31,100.0,367.4335,367.4335,367.4335,367.4335,100.0
2021-09-10 13:15:00,376.55,376.55,376.54,376.55,100.0,367.6678,367.6678,367.6581,367.6678,100.0
2021-09-10 13:20:00,376.24,376.35,376.14,376.14,400.0,367.3651,367.4725,367.2675,367.2675,400.0
2021-09-10 13:25:00,375.19,375.4,375.16,375.16,300.0,366.3399,366.5449,366.3106,366.3106,300.0
2021-09-10 13:30:00,375.03,375.41,375.03,375.21,500.0,366.1837,366.5547,366.1837,366.3594,500.0
2021-09-10 13:35:00,375.31,375.33,375.1,375.22,400.0,366.4571,366.4766,366.252,366.3692,400.0
2021-09-10 13:40:00,375.36,375.36,374.98,375.18,400.0,366.5059,366.5059,366.1349,366.3301,400.0
2021-09-10 13:45:00,375.22,375.51,375.22,375.45,378.0,366.3692,366.6524,366.3692,366.5938,378.0
2021-09-10 13:50:00,375.08,375.23,375.01,375.23,535.0,366.2325,366.379,366.1641,366.379,535.0
2021-09-10 13:55:00,374.7,374.83,374.7,374.81,652.0,365.8615,365.9884,365.8615,365.9689,652.0
2021-09-10 14:00:00,374.55,374.73,374.55,374.73,300.0,365.715,365.8908,365.715,365.8908,300.0
2021-09-10 14:05:00,374.36,374.36,373.85,374.01,826.0,365.5295,365.5295,365.0315,365.1877,826.0
2021-09-10 14:10:00,373.99,373.99,373.98,373.99,100.0,365.1682,365.1682,365.1584,365.1682,100.0
2021-09-10 14:15:00,373.63,373.87,373.45,373.46,2072.0,364.8167,365.051,364.6409,364.6507,2072.0
2021-09-10 14:20:00,373.31,373.96,373.28,373.69,1247.0,364.5042,365.1389,364.475,364.8753,1247.0
2021-09-10 14:25:00,373.87,373.87,373.56,373.57,500.0,365.051,365.051,364.7483,364.7581,500.0
2021-09-10 14:30:00,373.35,373.35,373.13,373.13,1119.0,364.5433,364.5433,364.3285,364.3285,1119.0
2021-09-10 14:35:00,373.02,373.02,373.02,373.02,100.0,364.2211,364.2211,364.2211,364.2211,100.0
2021-09-10 14:40:00,373.07,373.3,372.82,373.16,1193.0,364.2699,364.4945,364.0258,364.3578,1193.0
2021-09-10 14:45:00,372.79,372.93,372.77,372.93,600.0,363.9965,364.1332,363.977,364.1332,600.0
2021-09-10 14:50:00,372.99,373.24,372.99,373.0,1020.0,364.1918,364.4359,364.1918,364.2016,1020.0
2021-09-10 14:55:00,373.0,373.0,372.48,372.48,400.0,364.2016,364.2016,363.6938,363.6938,400.0
2021-09-10 15:00:00,372.58,372.58,372.57,372.58,134.0,363.7915,363.7915,363.7817,363.7915,134.0
2021-09-10 15:05:00,372.97,372.97,372.58,372.83,427.0,364.1723,364.1723,363.7915,364.0356,427.0
2021-09-10 15:10:00,372.26,372.8,372.26,372.8,600.0,363.479,364.0063,363.479,364.0063,600.0
2021-09-10 15:15:00,372.5,372.74,372.19,372.19,900.0,363.7134,363.9477,363.4107,363.4107,900.0
2021-09-10 15:20:00,372.48,372.48,371.78,371.79,700.0,363.6938,363.6938,363.0103,363.0201,700.0
2021-09-10 15:25:00,372.15,372.36,372.14,372.31,500.0,363.3716,363.5767,363.3618,363.5278,500.0
2021-09-10 15:30:00,372.01,372.02,371.71,371.84,1000.0,363.2349,363.2447,362.942,363.0689,1000.0
2021-09-10 15:35:00,371.77,371.77,371.25,371.56,1200.0,363.0006,363.0006,362.4928,362.7955,1200.0
2021-09-10 15:40:00,371.26,371.3,371.07,371.15,1200.0,362.5026,362.5417,362.3171,362.3952,1200.0
2021-09-10 15:45:00,371.04,371.04,370.32,370.66,2358.0,362.2878,362.2878,361.5848,361.9168,2358.0
2021-09-10 15:50:00,370.63,370.63,370.19,370.29,4531.0,361.8875,361.8875,361.4578,361.5555,4531.0
2021-09-10 15:55:00,370.38,370.5,369.33,369.33,40470.0,361.6434,361.7605,360.6181,360.6181,40470.0
2021-09-13 09:30:00,373.19,373.57,371.33,371.98,3550.0,364.3871,364.7581,362.571,363.2056,3550.0
2021-09-13 09:35:00,372.5,372.57,371.58,372.56,2290.0,363.7134,363.7817,362.8151,363.7719,2290.0
2021-09-13 09:40:00,372.5,372.5,371.35,371.35,817.0,363.7134,363.7134,362.5905,362.5905,817.0
2021-09-13 09:45:00,372.1,372.62,371.76,371.76,300.0,363.3228,363.8305,362.9908,362.9908,300.0
2021-09-13 09:50:00,371.63,374.55,371.63,374.55,1214.0,362.8639,365.715,362.8639,365.715,1214.0
2021-09-13 09:55:00,374.3,374.63,373.61,374.63,1400.0,365.4709,365.7931,364.7972,365.7931,1400.0
2021-09-13 10:00:00,373.7,373.96,373.46,373.46,500.0,364.885,365.1389,364.6507,364.6507,500.0
2021-09-13 10:05:00,372.59,372.59,372.27,372.27,1300.0,363.8012,363.8012,363.4888,363.4888,1300.0
2021-09-13 10:10:00,372.36,372.57,371.93,372.5,800.0,363.5767,363.7817,363.1568,363.7134,800.0
2021-09-13 10:15:00,372.58,372.58,371.5,371.85,1829.0,363.7915,363.7915,362.7369,363.0787,1829.0
2021-09-13 10:20:00,372.43,372.78,372.02,372.15,1728.0,363.645,363.9867,363.2447,363.3716,1728.0
2021-09-13 10:25:00,372.75,372.95,372.54,372.8,700.0,363.9575,364.1527,363.7524,364.0063,700.0
2021-09-13 10:30:00,372.99,372.99,372.06,372.27,2600.0,364.1918,364.1918,363.2837,363.4888,2600.0
2021-09-13 10:35:00,372.54,372.97,372.54,372.97,508.0,363.7524,364.1723,363.7524,364.1723,508.0
2021-09-13 10:40:00,372.91,373.0,372.74,372.95,400.0,364.1137,364.2016,363.9477,364.1527,400.0
2021-09-13 10:45:00,373.72,374.68,373.72,374.54,735.0,364.9046,365.8419,364.9046,365.7052,735.0
2021-09-13 10:50:00,375.0,375.6,374.76,374.76,1300.0,366.1544,366.7402,365.92,365.92,1300.0
2021-09-13 10:55:00,375.05,375.29,374.81,374.81,1300.0,366.2032,366.4375,365.9689,365.9689,1300.0
2021-09-13 11:00:00,374.78,374.8,374.23,374.35,1500.0,365.9396,365.9591,365.4025,365.5197,1500.0
2021-09-13 11:05:00,374.32,374.96,374.21,374.21,300.0,365.4904,366.1153,365.383,365.383,300.0
2021-09-13 11:10:00,373.55,373.71,373.11,373.12,500.0,364.7386,364.8948,364.309,364.3187,500.0
2021-09-13 11:15:00,372.62,372.97,372.52,372.97,708.0,363.8305,364.1723,363.7329,364.1723,708.0
2021-09-13 11:20:00,372.97,372.97,372.97,372.97,0.0,364.1723,364.1723,364.1723,364.1723,0.0
2021-09-13 11:25:00,372.87,372.94,372.44,372.94,600.0,364.0746,364.143,363.6548,364.143,600.0
2021-09-13 11:30:00,373.27,373.67,373.26,373.41,300.0,364.4652,364.8558,364.4554,364.6019,300.0
2021-09-13 11:35:00,373.66,373.66,372.43,372.43,1393.0,364.846,364.846,363.645,363.645,1393.0
2021-09-13 11:40:00,373.4,373.4,372.59,372.6,500.0,364.5921,364.5921,363.8012,363.811,500.0
2021-09-13 11:45:00,372.21,372.52,371.81,371.81,621.0,363.4302,363.7329,363.0396,363.0396,621.0
2021-09-13 11:50:00,371.24,371.3,371.24,371.3,200.0,362.4831,362.5417,362.4831,362.5417,200.0
2021-09-13 11:55:00,371.09,371.09,371.09,371.09,101.0,362.3366,362.3366,362.3366,362.3366,101.0
2021-09-13 12:00:00,370.03,370.03,369.94,369.94,200.0,361.3016,361.3016,361.2137,361.2137,200.0
2021-09-13 12:05:00,370.01,370.01,370.01,370.01,100.0,361.2821,361.2821,361.2821,361.2821,100.0
2021-09-13 12:10:00,370.43,370.92,370.31,370.92,998.0,361.6922,362.1706,361.575,362.1706,998.0
2021-09-13 12:15:00,371.16,371.16,370.12,370.13,200.0,362.405,362.405,361.3895,361.3993,200.0
2021-09-13 12:20:00,369.8,370.4,369.8,370.4,304.0,361.077,361.6629,361.077,361.6629,304.0
2021-09-13 12:25:00,370.44,370.44,369.74,369.74,938.0,361.7019,361.7019,361.0185,361.0185,938.0
2021-09-13 12:30:00,369.8,369.8,369.5,369.66,500.0,361.077,361.077,360.7841,360.9403,500.0
2021-09-13 12:35:00,369.4,369.4,369.36,369.36,200.0,360.6865,360.6865,360.6474,360.6474,200.0
2021-09-13 12:40:00,369.28,369.28,368.24,368.31,1305.0,360.5693,360.5693,359.5538,359.6222,1305.0
2021-09-13 12:45:00,368.19,368.27,367.91,368.19,1327.0,359.505,359.5831,359.2316,359.505,1327.0
2021-09-13 12:50:00,367.88,367.88,367.82,367.88,300.0,359.2023,359.2023,359.1437,359.2023,300.0
2021-09-13 12:55:00,367.7,367.94,367.69,367.74,700.0,359.0266,359.2609,359.0168,359.0656,700.0
2021-09-13 13:00:00,367.6,367.6,367.29,367.31,400.0,358.9289,358.9289,358.6262,358.6458,400.0
2021-09-13 13:05:00,367.23,367.84,367.23,367.84,638.0,358.5677,359.1633,358.5677,359.1633,638.0
2021-09-13 13:10:00,367.85,368.21,367.85,368.2,1100.0,359.173,359.5245,359.173,359.5148,1100.0
2021-09-13 13:15:00,368.18,368.25,368.11,368.25,485.0,359.4953,359.5636,359.4269,359.5636,485.0
2021-09-13 13:20:00,368.21,368.28,368.21,368.28,400.0,359.5245,359.5929,359.5245,359.5929,400.0
2021-09-13 13:25:00,368.52,368.8,368.33,368.47,900.0,359.8272,360.1006,359.6417,359.7784,900.0
2021-09-13 13:30:00,368.46,368.72,368.46,368.46,800.0,359.7687,360.0225,359.7687,359.7687,800.0
2021-09-13 13:35:00,367.98,367.98,367.98,367.98,100.0,359.3,359.3,359.3,359.3,100.0
2021-09-13 13:40:00,367.95,368.26,367.95,368.25,500.0,359.2707,359.5734,359.2707,359.5636,500.0
2021-09-13 13:45:00,368.46,368.61,368.46,368.61,200.0,359.7687,359.9151,359.7687,359.9151,200.0
2021-09-13 13:50:00,368.14,368.44,368.08,368.44,2500.0,359.4562,359.7491,359.3976,359.7491,2500.0
2021-09-13 13:55:00,368.41,368.42,367.91,367.91,2000.0,359.7198,359.7296,359.2316,359.2316,2000.0
2021-09-13 14:00:00,368.28,368.34,368.28,368.34,200.0,359.5929,359.6515,359.5929,359.6515,200.0
2021-09-13 14:05:00,368.27,368.79,368.18,368.53,1100.0,359.5831,360.0909,359.4953,359.837,1100.0
2021-09-13 14:10:00,367.99,367.99,367.55,367.56,408.0,359.3097,359.3097,358.8801,358.8899,408.0
2021-09-13 14:15:00,368.26,368.94,368.26,368.94,300.0,359.5734,360.2373,359.5734,360.2373,300.0
2021-09-13 14:20:00,368.4,368.4,368.39,368.39,200.0,359.7101,359.7101,359.7003,359.7003,200.0
2021-09-13 14:25:00,368.88,369.22,368.8,368.95,1230.0,360.1787,360.5107,360.1006,360.2471,1230.0
2021-09-13 14:30:00,369.11,369.11,368.36,368.43,740.0,360.4033,360.4033,359.671,359.7394,740.0
2021-09-13 14:35:00,368.43,368.43,368.43,368.43,0.0,359.7394,359.7394,359.7394,359.7394,0.0
2021-09-13 14:40:00,368.23,368.65,368.23,368.55,807.0,359.5441,359.9542,359.5441,359.8565,807.0
2021-09-13 14:45:00,368.55,368.55,368.55,368.55,0.0,359.8565,359.8565,359.8565,359.8565,0.0
2021-09-13 14:50:00,368.66,368.76,368.32,368.32,1045.0,359.9639,360.0616,359.632,359.632,1045.0
2021-09-13 14:55:00,368.08,368.8,368.08,368.8,600.0,359.3976,360.1006,359.3976,360.1006,600.0
2021-09-13 15:00:00,368.6,368.6,368.54,368.54,422.0,359.9053,359.9053,359.8468,359.8468,422.0
2021-09-13 15:05:00,367.96,368.18,367.63,368.18,1043.0,359.2804,359.4953,358.9582,359.4953,1043.0
2021-09-13 15:10:00,368.36,368.58,368.13,368.53,500.0,359.671,359.8858,359.4464,359.837,500.0
2021-09-13 15:15:00,368.61,368.9,368.61,368.9,600.0,359.9151,360.1983,359.9151,360.1983,600.0
2021-09-13 15:20:00,368.71,368.88,368.43,368.88,1229.0,360.0128,360.1787,359.7394,360.1787,1229.0
2021-09-13 15:25:00,368.92,369.21,368.67,369.19,1335.0,360.2178,360.501,359.9737,360.4814,1335.0
2021-09-13 15:30:00,369.05,369.47,368.86,369.05,2005.0,360.3447,360.7548,360.1592,360.3447,2005.0
2021-09-13 15:35:00,369.0,369.14,368.87,368.87,3500.0,360.2959,360.4326,360.169,360.169,3500.0
2021-09-13 15:40:00,368.9,368.9,368.44,368.44,1607.0,360.1983,360.1983,359.7491,359.7491,1607.0
2021-09-13 15:45:00,368.29,368.68,368.23,368.24,4491.0,359.6027,359.9835,359.5441,359.5538,4491.0
2021-09-13 15:50:00,368.23,368.83,368.2,368.29,9271.0,359.5441,360.1299,359.5148,359.6027,9271.0
2021-09-13 15:55:00,368.18,368.56,367.55,367.73,26290.0,359.4953,359.8663,358.8801,359.0559,26290.0
2021-09-14 09:30:00,367.86,367.86,365.9,366.6,4055.0,359.1828,359.1828,357.269,357.9525,4055.0
2021-09-14 09:35:00,365.94,366.75,365.93,366.32,1998.0,357.3081,358.099,357.2983,357.6791,1998.0
2021-09-14 09:40:00,365.17,366.84,365.16,366.69,1340.0,356.5563,358.1869,356.5465,358.0404,1340.0
2021-09-14 09:45:00,366.64,366.64,365.02,365.02,1601.0,357.9916,357.9916,356.4098,356.4098,1601.0
2021-09-14 09:50:00,364.86,365.38,364.64,364.9,1143.0,356.2536,356.7613,356.0388,356.2926,1143.0
2021-09-14 09:55:00,365.13,365.13,363.76,363.8,1987.0,356.5172,356.5172,355.1795,355.2186,1987.0
2021-09-14 10:00:00,363.47,363.47,362.08,362.7,1806.0,354.8964,354.8964,353.5391,354.1445,1806.0
2021-09-14 10:05:00,362.76,363.24,362.39,363.21,5232.0,354.2031,354.6718,353.8418,354.6425,5232.0
2021-09-14 10:10:00,363.64,363.85,362.35,362.76,3718.0,355.0623,355.2674,353.8028,354.2031,3718.0
2021-09-14 10:15:00,362.36,363.15,362.36,362.58,500.0,353.8125,354.5839,353.8125,354.0273,500.0
2021-09-14 10:20:00,363.99,363.99,361.21,362.69,19922.0,355.4041,355.4041,352.6897,354.1348,19922.0
2021-09-14 10:25:00,362.7,363.88,362.7,363.46,980.0,354.1445,355.2967,354.1445,354.8866,980.0
2021-09-14 10:30:00,363.05,363.08,362.34,362.34,700.0,354.4863,354.5156,353.793,353.793,700.0
2021-09-14 10:35:00,362.21,363.01,361.99,362.33,1400.0,353.6661,354.4472,353.4513,353.7832,1400.0
2021-09-14 10:40:00,362.42,363.83,362.09,363.47,24820.0,353.8711,355.2479,353.5489,354.8964,24820.0
2021-09-14 10:45:00,363.27,363.94,363.26,363.94,700.0,354.7011,355.3553,354.6913,355.3553,700.0
2021-09-14 10:50:00,364.84,365.58,364.48,365.58,1184.0,356.234,356.9566,355.8825,356.9566,1184.0
2021-09-14 10:55:00,364.97,364.97,364.34,364.34,1804.0,356.361,356.361,355.7458,355.7458,1804.0
2021-09-14 11:00:00,363.96,364.45,363.88,364.17,600.0,355.3748,355.8532,355.2967,355.5798,600.0
2021-09-14 11:05:00,364.16,364.16,363.2,363.42,680.0,355.5701,355.5701,354.6327,354.8475,680.0
2021-09-14 11:10:00,363.4,363.57,363.4,363.57,1020.0,354.828,354.994,354.828,354.994,1020.0
2021-09-14 11:15:00,363.55,363.9,363.0,363.73,1900.0,354.9745,355.3162,354.4374,355.1502,1900.0
2021-09-14 11:20:00,364.09,364.09,364.08,364.09,200.0,355.5017,355.5017,355.492,355.5017,200.0
2021-09-14 11:25:00,364.36,364.36,363.6,363.6,1159.0,355.7654,355.7654,355.0233,355.0233,1159.0
2021-09-14 11:30:00,363.6,363.6,363.6,363.6,0.0,355.0233,355.0233,355.0233,355.0233,0.0
2021-09-14 11:35:00,363.9,363.9,363.58,363.66,774.0,355.3162,355.3162,355.0038,355.0819,774.0
2021-09-14 11:40:00,363.98,363.98,363.5,363.5,200.0,355.3943,355.3943,354.9256,354.9256,200.0
2021-09-14 11:45:00,363.33,363.33,362.37,363.1,1176.0,354.7597,354.7597,353.8223,354.5351,1176.0
2021-09-14 11:50:00,362.87,363.11,362.41,362.41,701.0,354.3105,354.5448,353.8614,353.8614,701.0
2021-09-14 11:55:00,362.55,363.24,362.55,363.24,507.0,353.9981,354.6718,353.9981,354.6718,507.0
2021-09-14 12:00:00,363.09,363.47,363.09,363.33,431.0,354.5253,354.8964,354.5253,354.7597,431.0
2021-09-14 12:05:00,364.02,364.02,363.82,363.82,300.0,355.4334,355.4334,355.2381,355.2381,300.0
2021-09-14 12:10:00,364.08,364.08,363.68,363.68,2200.0,355.492,355.492,355.1014,355.1014,2200.0
2021-09-14 12:15:00,363.99,364.27,363.92,364.0,600.0,355.4041,355.6775,355.3357,355.4139,600.0
2021-09-14 12:20:00,363.91,364.1,363.88,364.06,901.0,355.326,355.5115,355.2967,355.4724,901.0
2021-09-14 12:25:00,364.1,364.92,364.1,364.92,736.0,355.5115,356.3122,355.5115,356.3122,736.0
2021-09-14 12:30:00,364.44,364.44,363.72,363.72,1270.0,355.8435,355.8435,355.1405,355.1405,1270.0
2021-09-14 12:35:00,363.89,364.36,363.89,364.01,800.0,355.3064,355.7654,355.3064,355.4236,800.0
2021-09-14 12:40:00,363.86,364.0,363.59,363.59,700.0,355.2772,355.4139,355.0135,355.0135,700.0
2021-09-14 12:45:00,363.53,363.53,363.52,363.53,100.0,354.9549,354.9549,354.9452,354.9549,100.0
2021-09-14 12:50:00,363.34,363.34,363.34,363.34,100.0,354.7694,354.7694,354.7694,354.7694,100.0
2021-09-14 12:55:00,362.56,362.92,362.23,362.32,2503.0,354.0078,354.3593,353.6856,353.7735,2503.0
2021-09-14 13:00:00,362.33,362.33,362.33,362.33,100.0,353.7832,353.7832,353.7832,353.7832,100.0
2021-09-14 13:05:00,362.08,362.08,361.42,361.42,1855.0,353.5391,353.5391,352.8947,352.8947,1855.0
2021-09-14 13:10:00,361.32,361.42,361.29,361.29,400.0,352.7971,352.8947,352.7678,352.7678,400.0
2021-09-14 13:15:00,361.25,361.49,361.23,361.49,400.0,352.7287,352.9631,352.7092,352.9631,400.0
2021-09-14 13:20:00,361.39,362.07,361.39,362.06,1100.0,352.8654,353.5294,352.8654,353.5196,1100.0
2021-09-14 13:25:00,362.06,362.06,362.06,362.06,0.0,353.5196,353.5196,353.5196,353.5196,0.0
2021-09-14 13:30:00,362.0,362.26,361.99,362.2,1500.0,353.461,353.7149,353.4513,353.6563,1500.0
2021-09-14 13:35:00,362.38,362.39,362.22,362.22,782.0,353.8321,353.8418,353.6758,353.6758,782.0
2021-09-14 13:40:00,362.23,362.55,362.21,362.55,631.0,353.6856,353.9981,353.6661,353.9981,631.0
2021-09-14 13:45:00,363.19,363.2,362.2,362.23,700.0,354.623,354.6327,353.6563,353.6856,700.0
2021-09-14 13:50:00,361.98,362.25,361.75,362.25,300.0,353.4415,353.7051,353.2169,353.7051,300.0
2021-09-14 13:55:00,362.03,362.29,361.72,362.29,700.0,353.4903,353.7442,353.1876,353.7442,700.0
2021-09-14 14:00:00,362.25,362.62,361.77,362.62,1100.0,353.7051,354.0664,353.2365,354.0664,1100.0
2021-09-14 14:05:00,362.14,363.03,362.08,362.8,5698.0,353.5977,354.4667,353.5391,354.2422,5698.0
2021-09-14 14:10:00,362.42,362.77,362.4,362.75,800.0,353.8711,354.2129,353.8516,354.1933,800.0
2021-09-14 14:15:00,362.44,362.62,362.19,362.19,1160.0,353.8907,354.0664,353.6465,353.6465,1160.0
2021-09-14 14:20:00,362.18,362.45,362.18,362.45,500.0,353.6368,353.9004,353.6368,353.9004,500.0
2021-09-14 14:25:00,362.19,362.19,361.84,361.96,1400.0,353.6465,353.6465,353.3048,353.422,1400.0
2021-09-14 14:30:00,361.56,361.58,361.25,361.3,600.0,353.0314,353.0509,352.7287,352.7775,600.0
2021-09-14 14:35:00,361.3,361.43,361.28,361.31,910.0,352.7775,352.9045,352.758,352.7873,910.0
2021-09-14 14:40:00,361.4,361.57,361.25,361.39,800.0,352.8752,353.0412,352.7287,352.8654,800.0
2021-09-14 14:45:00,361.54,361.54,360.88,360.93,1000.0,353.0119,353.0119,352.3674,352.4163,1000.0
2021-09-14 14:50:00,360.62,360.89,360.62,360.89,700.0,352.1136,352.3772,352.1136,352.3772,700.0
2021-09-14 14:55:00,360.89,360.95,360.61,360.84,1610.0,352.3772,352.4358,352.1038,352.3284,1610.0
2021-09-14 15:00:00,360.8,361.12,360.66,361.04,1625.0,352.2893,352.6018,352.1526,352.5237,1625.0
2021-09-14 15:05:00,361.79,361.79,361.52,361.52,300.0,353.256,353.256,352.9924,352.9924,300.0
2021-09-14 15:10:00,361.53,361.67,361.31,361.38,1700.0,353.0021,353.1388,352.7873,352.8557,1700.0
2021-09-14 15:15:00,361.3,361.82,361.3,361.69,2798.0,352.7775,353.2853,352.7775,353.1583,2798.0
2021-09-14 15:20:00,362.04,362.43,361.86,361.86,720.0,353.5001,353.8809,353.3243,353.3243,720.0
2021-09-14 15:25:00,361.88,362.08,361.76,361.81,1900.0,353.3439,353.5391,353.2267,353.2755,1900.0
2021-09-14 15:30:00,362.04,362.45,361.95,361.95,2100.0,353.5001,353.9004,353.4122,353.4122,2100.0
2021-09-14 15:35:00,361.51,362.1,361.47,361.81,2601.0,352.9826,353.5587,352.9435,353.2755,2601.0
2021-09-14 15:40:00,361.55,362.39,361.37,362.28,3656.0,353.0216,353.8418,352.8459,353.7344,3656.0
2021-09-14 15:45:00,362.13,362.84,361.83,362.02,3770.0,353.588,354.2812,353.295,353.4806,3770.0
2021-09-14 15:50:00,362.02,362.18,361.32,361.81,8000.0,353.4806,353.6368,352.7971,353.2755,8000.0
2021-09-14 15:55:00,361.85,362.19,361.47,361.67,20889.0,353.3146,353.6465,352.9435,353.1388,20889.0
2021-09-15 09:30:00,361.33,361.72,360.86,361.71,2334.0,352.8068,353.1876,352.3479,353.1779,2334.0
2021-09-15 09:35:00,361.77,362.49,361.44,361.58,1600.0,353.2365,353.9395,352.9142,353.0509,1600.0
2021-09-15 09:40:00,361.72,362.09,360.85,360.93,5350.0,353.1876,353.5489,352.3382,352.4163,5350.0
2021-09-15 09:45:00,360.99,362.21,360.56,361.23,2806.0,352.4749,353.6661,352.055,352.7092,2806.0
2021-09-15 09:50:00,361.84,361.84,360.1,361.08,2500.0,353.3048,353.3048,351.6058,352.5627,2500.0
2021-09-15 09:55:00,361.78,362.69,361.54,362.69,1057.0,353.2462,354.1348,353.0119,354.1348,1057.0
2021-09-15 10:00:00,362.13,362.17,361.98,361.98,800.0,353.588,353.627,353.4415,353.4415,800.0
2021-09-15 10:05:00,361.73,362.94,361.73,362.93,724.0,353.1974,354.3789,353.1974,354.3691,724.0
2021-09-15 10:10:00,362.18,362.18,361.35,361.36,784.0,353.6368,353.6368,352.8264,352.8361,784.0
2021-09-15 10:15:00,361.06,361.39,360.52,361.38,700.0,352.5432,352.8654,352.0159,352.8557,700.0
2021-09-15 10:20:00,361.07,361.92,361.07,361.92,519.0,352.553,353.3829,352.553,353.3829,519.0
2021-09-15 10:25:00,361.92,361.92,361.42,361.43,402.0,353.3829,353.3829,352.8947,352.9045,402.0
2021-09-15 10:30:00,362.0,362.45,361.81,361.81,2000.0,353.461,353.9004,353.2755,353.2755,2000.0
2021-09-15 10:35:00,361.85,361.85,361.36,361.39,2227.0,353.3146,353.3146,352.8361,352.8654,2227.0
2021-09-15 10:40:00,360.94,360.94,359.57,359.89,1377.0,352.426,352.426,351.0884,351.4008,1377.0
2021-09-15 10:45:00,360.08,360.58,360.07,360.58,625.0,351.5863,352.0745,351.5766,352.0745,625.0
2021-09-15 10:50:00,360.29,360.29,359.84,359.84,500.0,351.7914,351.7914,351.352,351.352,500.0
2021-09-15 10:55:00,360.28,360.74,360.28,360.74,400.0,351.7816,352.2308,351.7816,352.2308,400.0
2021-09-15 11:00:00,360.94,360.98,360.94,360.98,300.0,352.426,352.4651,352.426,352.4651,300.0
2021-09-15 11:05:00,361.27,361.32,360.96,361.04,580.0,352.7483,352.7971,352.4456,352.5237,580.0
2021-09-15 11:10:00,361.04,361.04,361.04,361.04,0.0,352.5237,352.5237,352.5237,352.5237,0.0
2021-09-15 11:15:00,361.52,361.52,361.36,361.49,300.0,352.9924,352.9924,352.8361,352.9631,300.0
2021-09-15 11:20:00,361.61,361.61,361.08,361.08,1055.0,353.0802,353.0802,352.5627,352.5627,1055.0
2021-09-15 11:25:00,361.36,361.42,361.36,361.42,203.0,352.8361,352.8947,352.8361,352.8947,203.0
2021-09-15 11:30:00,361.26,361.33,360.83,361.31,1557.0,352.7385,352.8068,352.3186,352.7873,1557.0
2021-09-15 11:35:00,361.21,361.56,361.21,361.56,600.0,352.6897,353.0314,352.6897,353.0314,600.0
2021-09-15 11:40:00,361.39,361.39,361.39,361.39,100.0,352.8654,352.8654,352.8654,352.8654,100.0
2021-09-15 11:45:00,361.65,361.65,360.91,360.91,480.0,353.1193,353.1193,352.3967,352.3967,480.0
2021-09-15 11:50:00,361.67,361.67,361.49,361.49,200.0,353.1388,353.1388,352.9631,352.9631,200.0
2021-09-15 11:55:00,361.58,362.09,361.58,362.09,350.0,353.0509,353.5489,353.0509,353.5489,350.0
2021-09-15 12:00:00,361.86,361.86,361.21,361.26,800.0,353.3243,353.3243,352.6897,352.7385,800.0
2021-09-15 12:05:00,361.66,362.01,361.5,362.01,633.0,353.1291,353.4708,352.9728,353.4708,633.0
2021-09-15 12:10:00,362.12,362.28,362.11,362.28,200.0,353.5782,353.7344,353.5684,353.7344,200.0
2021-09-15 12:15:00,362.34,362.66,362.0,362.44,1800.0,353.793,354.1055,353.461,353.8907,1800.0
2021-09-15 12:20:00,362.63,362.71,362.48,362.48,966.0,354.0762,354.1543,353.9297,353.9297,966.0
2021-09-15 12:25:00,362.82,363.04,362.56,362.79,1215.0,354.2617,354.4765,354.0078,354.2324,1215.0
2021-09-15 12:30:00,362.95,362.95,362.7,362.7,600.0,354.3886,354.3886,354.1445,354.1445,600.0
2021-09-15 12:35:00,362.61,362.94,362.61,362.94,434.0,354.0566,354.3789,354.0566,354.3789,434.0
2021-09-15 12:40:00,362.83,363.05,362.79,363.05,800.0,354.2715,354.4863,354.2324,354.4863,800.0
2021-09-15 12:45:00,362.83,363.1,362.74,363.1,700.0,354.2715,354.5351,354.1836,354.5351,700.0
2021-09-15 12:50:00,362.86,363.04,362.62,363.04,1966.0,354.3007,354.4765,354.0664,354.4765,1966.0
2021-09-15 12:55:00,362.97,362.97,362.51,362.52,3900.0,354.4081,354.4081,353.959,353.9688,3900.0
2021-09-15 13:00:00,362.71,362.71,362.67,362.67,200.0,354.1543,354.1543,354.1152,354.1152,200.0
2021-09-15 13:05:00,362.78,362.81,362.4,362.6,900.0,354.2226,354.2519,353.8516,354.0469,900.0
2021-09-15 13:10:00,362.53,362.68,362.53,362.68,516.0,353.9785,354.125,353.9785,354.125,516.0
2021-09-15 13:15:00,362.77,362.9,362.76,362.76,300.0,354.2129,354.3398,354.2031,354.2031,300.0
2021-09-15 13:20:00,362.9,363.1,362.84,362.84,700.0,354.3398,354.5351,354.2812,354.2812,700.0
2021-09-15 13:25:00,363.1,363.1,363.1,363.1,100.0,354.5351,354.5351,354.5351,354.5351,100.0
2021-09-15 13:30:00,363.0,363.0,362.82,362.98,523.0,354.4374,354.4374,354.2617,354.4179,523.0
2021-09-15 13:35:00,362.97,362.97,362.8,362.9,748.0,354.4081,354.4081,354.2422,354.3398,748.0
2021-09-15 13:40:00,363.0,363.0,362.98,362.99,400.0,354.4374,354.4374,354.4179,354.4277,400.0
2021-09-15 13:45:00,363.02,363.02,362.76,362.87,1133.0,354.457,354.457,354.2031,354.3105,1133.0
2021-09-15 13:50:00,362.94,362.98,362.76,362.76,600.0,354.3789,354.4179,354.2031,354.2031,600.0
2021-09-15 13:55:00,362.73,362.73,362.46,362.46,1803.0,354.1738,354.1738,353.9102,353.9102,1803.0
2021-09-15 14:00:00,362.38,362.38,362.08,362.08,626.0,353.8321,353.8321,353.5391,353.5391,626.0
2021-09-15 14:05:00,362.28,362.39,362.05,362.18,800.0,353.7344,353.8418,353.5099,353.6368,800.0
2021-09-15 14:10:00,361.89,361.89,361.74,361.74,200.0,353.3536,353.3536,353.2072,353.2072,200.0
2021-09-15 14:15:00,361.85,361.85,361.47,361.47,500.0,353.3146,353.3146,352.9435,352.9435,500.0
2021-09-15 14:20:00,361.56,361.74,361.56,361.58,500.0,353.0314,353.2072,353.0314,353.0509,500.0
2021-09-15 14:25:00,361.67,362.01,361.59,362.01,453.0,353.1388,353.4708,353.0607,353.4708,453.0
2021-09-15 14:30:00,361.73,361.86,361.53,361.76,900.0,353.1974,353.3243,353.0021,353.2267,900.0
2021-09-15 14:35:00,361.7,361.7,361.21,361.21,700.0,353.1681,353.1681,352.6897,352.6897,700.0
2021-09-15 14:40:00,361.0,361.39,361.0,361.38,800.0,352.4846,352.8654,352.4846,352.8557,800.0
2021-09-15 14:45:00,361.72,361.72,361.6,361.6,400.0,353.1876,353.1876,353.0705,353.0705,400.0
2021-09-15 14:50:00,361.6,361.73,361.32,361.72,655.0,353.0705,353.1974,352.7971,353.1876,655.0
2021-09-15 14:55:00,361.84,361.85,361.41,361.41,800.0,353.3048,353.3146,352.8849,352.8849,800.0
2021-09-15 15:00:00,361.34,361.34,360.87,360.87,1200.0,352.8166,352.8166,352.3577,352.3577,1200.0
2021-09-15 15:05:00,361.09,361.19,361.03,361.03,500.0,352.5725,352.6701,352.5139,352.5139,500.0
2021-09-15 15:10:00,361.06,361.38,360.85,361.22,1625.0,352.5432,352.8557,352.3382,352.6994,1625.0
2021-09-15 15:15:00,361.3,361.3,360.99,361.1,700.0,352.7775,352.7775,352.4749,352.5823,700.0
2021-09-15 15:20:00,361.07,361.22,360.81,360.93,1238.0,352.553,352.6994,352.2991,352.4163,1238.0
2021-09-15 15:25:00,361.13,361.25,360.62,360.62,1550.0,352.6116,352.7287,352.1136,352.1136,1550.0
2021-09-15 15:30:00,360.52,361.0,360.31,360.8,2401.0,352.0159,352.4846,351.8109,352.2893,2401.0
2021-09-15 15:35:00,361.19,361.81,361.19,361.31,2103.0,352.6701,353.2755,352.6701,352.7873,2103.0
2021-09-15 15:40:00,361.21,361.72,360.96,361.72,1400.0,352.6897,353.1876,352.4456,353.1876,1400.0
2021-09-15 15:45:00,361.68,361.92,361.34,361.34,2501.0,353.1486,353.3829,352.8166,352.8166,2501.0
2021-09-15 15:50:00,361.74,361.9,361.35,361.53,6375.0,353.2072,353.3634,352.8264,353.0021,6375.0
2021-09-15 15:55:00,361.53,361.53,360.84,361.29,17361.0,353.0021,353.0021,352.3284,352.7678,17361.0
2021-09-16 09:30:00,360.51,360.72,360.05,360.05,3205.0,352.0062,352.2112,351.557,351.557,3205.0
2021-09-16 09:35:00,359.58,360.19,359.0,359.78,10170.0,351.0981,351.6937,350.5318,351.2934,10170.0
2021-09-16 09:40:00,359.86,359.88,359.24,359.28,900.0,351.3715,351.391,350.7661,350.8052,900.0
2021-09-16 09:45:00,359.08,359.25,358.55,359.13,2200.0,350.6099,350.7759,350.0924,350.6587,2200.0
2021-09-16 09:50:00,359.43,359.99,358.81,358.88,1217.0,350.9517,351.4984,350.3463,350.4146,1217.0
2021-09-16 09:55:00,359.49,359.49,358.81,359.47,580.0,351.0102,351.0102,350.3463,350.9907,580.0
2021-09-16 10:00:00,359.48,359.49,358.01,358.42,1600.0,351.0005,351.0102,349.5651,349.9655,1600.0
2021-09-16 10:05:00,358.8,358.86,358.25,358.86,900.0,350.3365,350.3951,349.7995,350.3951,900.0
2021-09-16 10:10:00,358.5,358.77,358.5,358.77,200.0,350.0436,350.3072,350.0436,350.3072,200.0
2021-09-16 10:15:00,358.27,358.38,358.27,358.38,403.0,349.819,349.9264,349.819,349.9264,403.0
2021-09-16 10:20:00,358.95,359.49,358.95,359.45,400.0,350.483,351.0102,350.483,350.9712,400.0
2021-09-16 10:25:00,359.2,359.2,358.22,358.22,1100.0,350.7271,350.7271,349.7702,349.7702,1100.0
2021-09-16 10:30:00,358.44,358.79,358.25,358.79,400.0,349.985,350.3267,349.7995,350.3267,400.0
2021-09-16 10:35:00,358.21,358.6,358.21,358.52,500.0,349.7604,350.1412,349.7604,350.0631,500.0
2021-09-16 10:40:00,358.43,358.43,358.0,358.32,500.0,349.9752,349.9752,349.5554,349.8678,500.0
2021-09-16 10:45:00,358.0,358.15,357.71,357.75,680.0,349.5554,349.7018,349.2722,349.3113,680.0
2021-09-16 10:50:00,357.43,357.43,356.84,356.84,500.0,348.9988,348.9988,348.4227,348.4227,500.0
2021-09-16 10:55:00,356.24,356.58,355.55,356.58,1729.0,347.8369,348.1689,347.1632,348.1689,1729.0
2021-09-16 11:00:00,357.09,357.31,357.04,357.06,691.0,348.6668,348.8817,348.618,348.6376,691.0
2021-09-16 11:05:00,356.77,357.16,356.74,357.16,600.0,348.3544,348.7352,348.3251,348.7352,600.0
2021-09-16 11:10:00,357.19,357.87,357.19,357.87,702.0,348.7645,349.4285,348.7645,349.4285,702.0
2021-09-16 11:15:00,357.87,357.87,357.87,357.87,0.0,349.4285,349.4285,349.4285,349.4285,0.0
2021-09-16 11:20:00,357.87,357.87,357.87,357.87,0.0,349.4285,349.4285,349.4285,349.4285,0.0
2021-09-16 11:25:00,357.68,357.68,356.74,356.89,2369.0,349.2429,349.2429,348.3251,348.4716,2369.0
2021-09-16 11:30:00,357.19,357.2,356.85,356.85,700.0,348.7645,348.7743,348.4325,348.4325,700.0
2021-09-16 11:35:00,356.85,356.85,356.13,356.7,1500.0,348.4325,348.4325,347.7295,348.286,1500.0
2021-09-16 11:40:00,356.33,356.33,356.23,356.23,200.0,347.9248,347.9248,347.8271,347.8271,200.0
2021-09-16 11:45:00,356.09,356.18,355.92,356.18,1490.0,347.6904,347.7783,347.5244,347.7783,1490.0
2021-09-16 11:50:00,356.09,356.78,356.09,356.55,1956.0,347.6904,348.3642,347.6904,348.1396,1956.0
2021-09-16 11:55:00,356.56,357.37,356.55,357.2,4304.0,348.1494,348.9402,348.1396,348.7743,4304.0
2021-09-16 12:00:00,357.06,357.07,356.54,356.54,604.0,348.6376,348.6473,348.1298,348.1298,604.0
2021-09-16 12:05:00,356.54,356.79,356.48,356.75,500.0,348.1298,348.3739,348.0712,348.3349,500.0
2021-09-16 12:10:00,356.7,357.44,356.7,357.44,911.0,348.286,349.0086,348.286,349.0086,911.0
2021-09-16 12:15:00,357.24,357.85,357.17,357.85,800.0,348.8133,349.4089,348.745,349.4089,800.0
2021-09-16 12:20:00,357.45,357.45,357.14,357.45,600.0,349.0184,349.0184,348.7157,349.0184,600.0
2021-09-16 12:25:00,357.45,357.45,357.45,357.45,0.0,349.0184,349.0184,349.0184,349.0184,0.0
2021-09-16 12:30:00,357.37,357.49,357.37,357.49,300.0,348.9402,349.0574,348.9402,349.0574,300.0
2021-09-16 12:35:00,357.4,357.55,357.24,357.24,500.0,348.9695,349.116,348.8133,348.8133,500.0
2021-09-16 12:40:00,357.36,357.36,357.01,357.19,700.0,348.9305,348.9305,348.5887,348.7645,700.0
2021-09-16 12:45:00,357.16,357.23,357.04,357.23,500.0,348.7352,348.8035,348.618,348.8035,500.0
2021-09-16 12:50:00,357.28,357.28,356.67,356.94,411.0,348.8524,348.8524,348.2568,348.5204,411.0
2021-09-16 12:55:00,356.62,356.62,356.34,356.36,500.0,348.2079,348.2079,347.9345,347.9541,500.0
2021-09-16 13:00:00,356.35,356.35,355.98,356.13,800.0,347.9443,347.9443,347.583,347.7295,800.0
2021-09-16 13:05:00,355.98,356.41,355.98,356.31,1454.0,347.583,348.0029,347.583,347.9052,1454.0
2021-09-16 13:10:00,356.38,356.39,355.97,356.12,1100.0,347.9736,347.9834,347.5733,347.7197,1100.0
2021-09-16 13:15:00,356.13,356.45,356.13,356.45,559.0,347.7295,348.0419,347.7295,348.0419,559.0
2021-09-16 13:20:00,356.58,356.58,356.54,356.55,200.0,348.1689,348.1689,348.1298,348.1396,200.0
2021-09-16 13:25:00,356.65,356.69,356.39,356.39,900.0,348.2372,348.2763,347.9834,347.9834,900.0
2021-09-16 13:30:00,356.24,356.39,356.23,356.28,793.0,347.8369,347.9834,347.8271,347.876,793.0
2021-09-16 13:35:00,356.29,356.35,355.84,355.92,3926.0,347.8857,347.9443,347.4463,347.5244,3926.0
2021-09-16 13:40:00,355.88,355.88,355.53,355.53,1000.0,347.4854,347.4854,347.1436,347.1436,1000.0
2021-09-16 13:45:00,355.35,355.44,355.2,355.27,2311.0,346.9679,347.0558,346.8214,346.8898,2311.0
2021-09-16 13:50:00,355.34,355.58,355.1,355.27,1680.0,346.9581,347.1925,346.7238,346.8898,1680.0
2021-09-16 13:55:00,355.3,355.51,355.18,355.19,1214.0,346.9191,347.1241,346.8019,346.8117,1214.0
2021-09-16 14:00:00,355.24,355.26,354.92,355.0,1882.0,346.8605,346.88,346.548,346.6261,1882.0
2021-09-16 14:05:00,354.89,355.31,354.89,355.28,2853.0,346.5187,346.9288,346.5187,346.8995,2853.0
2021-09-16 14:10:00,355.34,355.81,354.99,354.99,2001.0,346.9581,347.417,346.6164,346.6164,2001.0
2021-09-16 14:15:00,355.05,355.21,354.82,354.82,1100.0,346.675,346.8312,346.4504,346.4504,1100.0
2021-09-16 14:20:00,354.8,354.93,354.33,354.48,2353.0,346.4309,346.5578,345.972,346.1184,2353.0
2021-09-16 14:25:00,354.42,354.45,353.82,354.45,3137.0,346.0598,346.0891,345.474,346.0891,3137.0
2021-09-16 14:30:00,354.28,354.36,354.08,354.19,3206.0,345.9231,346.0012,345.7279,345.8353,3206.0
2021-09-16 14:35:00,354.0,354.3,353.93,354.22,10620.0,345.6497,345.9427,345.5814,345.8645,10620.0
2021-09-16 14:40:00,354.1,354.1,353.81,353.81,2839.0,345.7474,345.7474,345.4642,345.4642,2839.0
2021-09-16 14:45:00,353.72,353.75,353.4,353.53,4617.0,345.3763,345.4056,345.0639,345.1908,4617.0
2021-09-16 14:50:00,353.49,353.99,353.46,353.99,3928.0,345.1518,345.64,345.1225,345.64,3928.0
2021-09-16 14:55:00,353.99,354.21,353.81,354.02,3413.0,345.64,345.8548,345.4642,345.6693,3413.0
2021-09-16 15:00:00,354.06,354.2,353.79,354.12,6501.0,345.7083,345.845,345.4447,345.7669,6501.0
2021-09-16 15:05:00,354.0,354.58,354.0,354.5,10483.0,345.6497,346.2161,345.6497,346.1379,10483.0
2021-09-16 15:10:00,354.29,354.45,353.49,353.67,8789.0,345.9329,346.0891,345.1518,345.3275,8789.0
2021-09-16 15:15:00,353.76,355.42,353.76,355.07,2700.0,345.4154,347.0362,345.4154,346.6945,2700.0
2021-09-16 15:20:00,355.31,355.7,355.25,355.4,2900.0,346.9288,347.3096,346.8703,347.0167,2900.0
2021-09-16 15:25:00,355.44,355.66,355.21,355.21,1300.0,347.0558,347.2706,346.8312,346.8312,1300.0
2021-09-16 15:30:00,355.19,355.4,355.18,355.2,2800.0,346.8117,347.0167,346.8019,346.8214,2800.0
2021-09-16 15:35:00,355.06,355.19,354.76,355.19,3883.0,346.6847,346.8117,346.3918,346.8117,3883.0
2021-09-16 15:40:00,355.06,355.33,354.84,354.85,3398.0,346.6847,346.9484,346.4699,346.4797,3398.0
2021-09-16 15:45:00,354.77,354.79,353.66,353.66,4702.0,346.4016,346.4211,345.3178,345.3178,4702.0
2021-09-16 15:50:00,354.12,354.62,353.88,354.62,6577.0,345.7669,346.2551,345.5326,346.2551,6577.0
2021-09-16 15:55:00,354.51,354.51,353.6,354.16,12793.0,346.1477,346.1477,345.2592,345.806,12793.0
2021-09-17 09:30:00,352.39,354.92,352.39,353.66,53738.0,344.0777,346.548,344.0777,345.3178,53738.0
2021-09-17 09:35:00,353.93,354.46,353.08,353.08,593.0,345.5814,346.0989,344.7514,344.7514,593.0
2021-09-17 09:40:00,353.62,353.62,351.16,351.16,649.0,345.2787,345.2787,342.8767,342.8767,649.0
2021-09-17 09:45:00,352.74,353.18,352.5,352.6,542.0,344.4195,344.8491,344.1851,344.2828,542.0
2021-09-17 09:50:00,353.04,353.04,351.53,351.54,773.0,344.7124,344.7124,343.238,343.2478,773.0
2021-09-17 09:55:00,351.69,351.69,350.62,350.64,5960.0,343.3942,343.3942,342.3495,342.369,5960.0
2021-09-17 10:00:00,351.05,351.05,350.24,350.64,1300.0,342.7693,342.7693,341.9784,342.369,1300.0
2021-09-17 10:05:00,350.18,350.5,349.72,350.45,4441.0,341.9198,342.2323,341.4707,342.1835,4441.0
2021-09-17 10:10:00,350.53,350.66,350.03,350.66,700.0,342.2616,342.3885,341.7734,342.3885,700.0
2021-09-17 10:15:00,349.99,350.27,349.99,350.27,343.0,341.7343,342.0077,341.7343,342.0077,343.0
2021-09-17 10:20:00,350.73,350.73,350.1,350.1,1000.0,342.4569,342.4569,341.8417,341.8417,1000.0
2021-09-17 10:25:00,349.4,349.93,349.23,349.51,900.0,341.1582,341.6757,340.9923,341.2656,900.0
2021-09-17 10:30:00,349.73,349.99,349.57,349.84,700.0,341.4805,341.7343,341.3242,341.5879,700.0
2021-09-17 10:35:00,349.85,350.48,349.85,350.39,1300.0,341.5976,342.2128,341.5976,342.1249,1300.0
2021-09-17 10:40:00,350.78,350.78,350.08,350.08,800.0,342.5057,342.5057,341.8222,341.8222,800.0
2021-09-17 10:45:00,349.68,350.22,349.68,350.22,1287.0,341.4316,341.9589,341.4316,341.9589,1287.0
2021-09-17 10:50:00,350.29,350.43,349.68,350.05,1000.0,342.0272,342.1639,341.4316,341.7929,1000.0
2021-09-17 10:55:00,349.93,349.93,348.85,349.54,2041.0,341.6757,341.6757,340.6212,341.2949,2041.0
2021-09-17 11:00:00,349.46,349.56,348.72,349.28,1732.0,341.2168,341.3145,340.4943,341.0411,1732.0
2021-09-17 11:05:00,348.57,348.74,348.57,348.62,301.0,340.3478,340.5138,340.3478,340.3966,301.0
2021-09-17 11:10:00,348.38,348.64,347.31,348.43,7002.0,340.1623,340.4162,339.1175,340.2111,7002.0
2021-09-17 11:15:00,348.43,349.17,348.43,348.51,1510.0,340.2111,340.9337,340.2111,340.2892,1510.0
2021-09-17 11:20:00,349.27,349.69,348.89,348.94,701.0,341.0313,341.4414,340.6603,340.7091,701.0
2021-09-17 11:25:00,348.83,349.15,348.53,348.59,500.0,340.6017,340.9141,340.3088,340.3673,500.0
2021-09-17 11:30:00,348.57,348.79,348.24,348.56,1025.0,340.3478,340.5626,340.0256,340.3381,1025.0
2021-09-17 11:35:00,348.65,349.31,348.35,349.31,604.0,340.4259,341.0704,340.133,341.0704,604.0
2021-09-17 11:40:00,349.15,349.74,348.72,348.79,1000.0,340.9141,341.4902,340.4943,340.5626,1000.0
2021-09-17 11:45:00,348.64,348.76,348.32,348.74,1767.0,340.4162,340.5333,340.1037,340.5138,1767.0
2021-09-17 11:50:00,348.47,348.6,348.04,348.04,600.0,340.2502,340.3771,339.8303,339.8303,600.0
2021-09-17 11:55:00,348.14,348.54,348.14,348.54,365.0,339.928,340.3185,339.928,340.3185,365.0
2021-09-17 12:00:00,348.44,348.69,348.43,348.69,600.0,340.2209,340.465,340.2111,340.465,600.0
2021-09-17 12:05:00,348.55,348.91,348.44,348.88,1504.0,340.3283,340.6798,340.2209,340.6505,1504.0
2021-09-17 12:10:00,348.86,348.86,348.34,348.38,400.0,340.631,340.631,340.1232,340.1623,400.0
2021-09-17 12:15:00,348.26,348.3,348.2,348.3,2429.0,340.0451,340.0842,339.9865,340.0842,2429.0
2021-09-17 12:20:00,348.08,348.18,347.71,348.04,700.0,339.8694,339.967,339.5081,339.8303,700.0
2021-09-17 12:25:00,348.13,348.13,348.07,348.07,200.0,339.9182,339.9182,339.8596,339.8596,200.0
2021-09-17 12:30:00,347.78,347.78,347.6,347.6,302.0,339.5765,339.5765,339.4007,339.4007,302.0
2021-09-17 12:35:00,347.6,348.37,347.6,348.05,922.0,339.4007,340.1525,339.4007,339.8401,922.0
2021-09-17 12:40:00,348.05,348.24,347.52,347.53,3355.0,339.8401,340.0256,339.3226,339.3324,3355.0
2021-09-17 12:45:00,347.42,347.42,347.08,347.1,1000.0,339.2249,339.2249,338.893,338.9125,1000.0
2021-09-17 12:50:00,347.4,347.42,347.13,347.13,2349.0,339.2054,339.2249,338.9418,338.9418,2349.0
2021-09-17 12:55:00,347.13,347.19,347.06,347.06,500.0,338.9418,339.0004,338.8734,338.8734,500.0
2021-09-17 13:00:00,347.0,347.26,346.67,346.75,1436.0,338.8149,339.0687,338.4926,338.5708,1436.0
2021-09-17 13:05:00,347.16,347.24,346.83,346.83,1000.0,338.9711,339.0492,338.6489,338.6489,1000.0
2021-09-17 13:10:00,346.71,347.04,346.71,346.93,1500.0,338.5317,338.8539,338.5317,338.7465,1500.0
2021-09-17 13:15:00,346.89,347.19,346.62,346.95,2195.0,338.7075,339.0004,338.4438,338.766,2195.0
2021-09-17 13:20:00,347.0,347.0,346.83,347.0,1800.0,338.8149,338.8149,338.6489,338.8149,1800.0
2021-09-17 13:25:00,346.81,347.22,346.81,346.87,1500.0,338.6293,339.0297,338.6293,338.6879,1500.0
2021-09-17 13:30:00,346.94,347.33,346.94,347.22,4900.0,338.7563,339.1371,338.7563,339.0297,4900.0
2021-09-17 13:35:00,347.33,347.44,346.98,346.98,3311.0,339.1371,339.2445,338.7953,338.7953,3311.0
2021-09-17 13:40:00,347.31,347.31,346.64,346.64,1500.0,339.1175,339.1175,338.4633,338.4633,1500.0
2021-09-17 13:45:00,346.35,346.42,345.98,346.0,1710.0,338.1802,338.2485,337.8189,337.8384,1710.0
2021-09-17 13:50:00,345.68,345.81,345.43,345.78,1433.0,337.526,337.6529,337.2819,337.6236,1433.0
2021-09-17 13:55:00,345.73,345.85,345.42,345.85,1213.0,337.5748,337.692,337.2721,337.692,1213.0
2021-09-17 14:00:00,345.42,345.91,345.42,345.85,1500.0,337.2721,337.7506,337.2721,337.692,1500.0
2021-09-17 14:05:00,346.01,346.01,345.72,345.72,300.0,337.8482,337.8482,337.565,337.565,300.0
2021-09-17 14:10:00,345.94,346.03,345.55,345.71,2400.0,337.7799,337.8677,337.3991,337.5553,2400.0
2021-09-17 14:15:00,345.62,346.77,345.57,346.63,2925.0,337.4674,338.5903,337.4186,338.4536,2925.0
2021-09-17 14:20:00,346.77,346.77,346.36,346.39,2856.0,338.5903,338.5903,338.19,338.2192,2856.0
2021-09-17 14:25:00,346.32,346.45,345.77,346.11,2597.0,338.1509,338.2778,337.6139,337.9458,2597.0
2021-09-17 14:30:00,346.09,346.27,345.98,346.27,1763.0,337.9263,338.1021,337.8189,338.1021,1763.0
2021-09-17 14:35:00,346.26,346.26,345.93,346.06,1792.0,338.0923,338.0923,337.7701,337.897,1792.0
2021-09-17 14:40:00,346.28,346.29,345.83,346.06,3515.0,338.1118,338.1216,337.6725,337.897,3515.0
2021-09-17 14:45:00,346.2,346.7,346.01,346.7,3300.0,338.0337,338.5219,337.8482,338.5219,3300.0
2021-09-17 14:50:00,346.51,346.67,346.0,346.0,2790.0,338.3364,338.4926,337.8384,337.8384,2790.0
2021-09-17 14:55:00,345.92,346.4,345.92,346.16,7162.0,337.7603,338.229,337.7603,337.9947,7162.0
2021-09-17 15:00:00,346.23,346.8,346.13,346.64,3800.0,338.063,338.6196,337.9654,338.4633,3800.0
2021-09-17 15:05:00,346.51,346.55,346.03,346.03,6996.0,338.3364,338.3755,337.8677,337.8677,6996.0
2021-09-17 15:10:00,345.96,346.02,345.38,345.43,6605.0,337.7994,337.858,337.2331,337.2819,6605.0
2021-09-17 15:15:00,345.31,345.4,344.3,344.32,9208.0,337.1647,337.2526,336.1785,336.1981,9208.0
2021-09-17 15:20:00,344.52,344.52,344.0,344.18,6271.0,336.3934,336.3934,335.8856,336.0614,6271.0
2021-09-17 15:25:00,344.39,345.15,344.03,344.77,6820.0,336.2664,337.0085,335.9149,336.6375,6820.0
2021-09-17 15:30:00,344.77,345.12,344.2,344.21,9368.0,336.6375,336.9792,336.0809,336.0907,9368.0
2021-09-17 15:35:00,344.06,344.19,342.5,342.69,20645.0,335.9442,336.0711,334.421,334.6065,20645.0
2021-09-17 15:40:00,342.69,343.13,341.48,342.22,38688.0,334.6065,335.0361,333.4251,334.1476,38688.0
2021-09-17 15:45:00,342.14,342.32,340.87,342.22,42629.0,334.0695,334.2452,332.8295,334.1476,42629.0
2021-09-17 15:50:00,342.38,343.66,342.12,343.0,44659.0,334.3038,335.5536,334.05,334.9092,44659.0
2021-09-17 15:55:00,343.1,343.31,342.17,342.68,70201.0,335.0068,335.2119,334.0988,334.5968,70201.0
2021-09-20 09:30:00,336.11,338.65,335.47,338.47,10053.0,328.1817,330.6618,327.5568,330.4861,10053.0
2021-09-20 09:35:00,338.9,339.23,338.55,339.23,1535.0,330.9059,331.2281,330.5642,331.2281,1535.0
2021-09-20 09:40:00,339.78,340.7,339.47,339.71,1500.0,331.7652,332.6635,331.4625,331.6968,1500.0
2021-09-20 09:45:00,340.3,340.83,339.56,340.19,1652.0,332.2729,332.7904,331.5504,332.1655,1652.0
2021-09-20 09:50:00,340.33,340.33,338.17,338.17,1600.0,332.3022,332.3022,330.1931,330.1931,1600.0
2021-09-20 09:55:00,337.96,337.97,337.69,337.72,1075.0,329.9881,329.9979,329.7245,329.7538,1075.0
2021-09-20 10:00:00,337.89,339.02,337.89,339.02,2351.0,329.9197,331.0231,329.9197,331.0231,2351.0
2021-09-20 10:05:00,339.55,342.05,339.55,340.1,3251.0,331.5406,333.9816,331.5406,332.0776,3251.0
2021-09-20 10:10:00,339.87,340.79,339.7,340.18,750.0,331.853,332.7513,331.6871,332.1557,750.0
2021-09-20 10:15:00,339.8,339.8,339.13,339.13,700.0,331.7847,331.7847,331.1305,331.1305,700.0
2021-09-20 10:20:00,339.77,339.77,339.77,339.77,100.0,331.7554,331.7554,331.7554,331.7554,100.0
2021-09-20 10:25:00,339.91,340.76,339.38,339.61,1985.0,331.8921,332.722,331.3746,331.5992,1985.0
2021-09-20 10:30:00,339.65,341.11,339.65,340.15,1423.0,331.6382,333.0638,331.6382,332.1264,1423.0
2021-09-20 10:35:00,340.6,342.09,340.46,342.09,2601.0,332.5658,334.0207,332.4291,334.0207,2601.0
2021-09-20 10:40:00,341.79,342.42,340.38,340.38,1544.0,333.7278,334.3429,332.351,332.351,1544.0
2021-09-20 10:45:00,340.56,342.09,340.43,342.09,3020.0,332.5268,334.0207,332.3998,334.0207,3020.0
2021-09-20 10:50:00,342.1,342.66,341.68,342.21,2550.0,334.0304,334.5772,333.6203,334.1378,2550.0
2021-09-20 10:55:00,342.29,342.29,341.22,341.88,1203.0,334.216,334.216,333.1712,333.8156,1203.0
2021-09-20 11:00:00,341.31,341.71,341.0,341.3,775.0,333.2591,333.6496,332.9564,333.2493,775.0
2021-09-20 11:05:00,341.81,342.36,341.81,342.36,700.0,333.7473,334.2843,333.7473,334.2843,700.0
2021-09-20 11:10:00,342.1,343.09,342.1,343.09,1100.0,334.0304,334.9971,334.0304,334.9971,1100.0
2021-09-20 11:15:00,342.76,343.0,342.24,342.24,800.0,334.6749,334.9092,334.1671,334.1671,800.0
2021-09-20 11:20:00,342.47,342.47,341.45,341.71,2752.0,334.3917,334.3917,333.3958,333.6496,2752.0
2021-09-20 11:25:00,342.0,342.06,341.06,341.32,1601.0,333.9328,333.9914,333.015,333.2688,1601.0
2021-09-20 11:30:00,341.49,341.64,341.28,341.5,600.0,333.4348,333.5813,333.2298,333.4446,600.0
2021-09-20 11:35:00,341.49,341.57,341.49,341.56,900.0,333.4348,333.5129,333.4348,333.5032,900.0
2021-09-20 11:40:00,341.47,341.47,341.13,341.43,400.0,333.4153,333.4153,333.0833,333.3762,400.0
2021-09-20 11:45:00,340.89,341.26,340.71,341.21,3600.0,332.849,333.2103,332.6732,333.1614,3600.0
2021-09-20 11:50:00,341.14,341.14,340.5,340.74,743.0,333.0931,333.0931,332.4682,332.7025,743.0
2021-09-20 11:55:00,340.42,340.48,340.35,340.35,541.0,332.3901,332.4487,332.3217,332.3217,541.0
2021-09-20 12:00:00,340.52,340.52,339.86,339.97,900.0,332.4877,332.4877,331.8433,331.9507,900.0
2021-09-20 12:05:00,339.51,339.71,339.51,339.59,800.0,331.5015,331.6968,331.5015,331.5796,800.0
2021-09-20 12:10:00,339.59,339.59,339.35,339.54,700.0,331.5796,331.5796,331.3453,331.5308,700.0
2021-09-20 12:15:00,340.09,340.39,339.92,340.39,722.0,332.0679,332.3608,331.9019,332.3608,722.0
2021-09-20 12:20:00,340.29,340.54,340.15,340.28,2221.0,332.2631,332.5072,332.1264,332.2534,2221.0
2021-09-20 12:25:00,340.28,341.14,340.28,341.14,400.0,332.2534,333.0931,332.2534,333.0931,400.0
2021-09-20 12:30:00,340.95,340.95,340.44,340.63,1100.0,332.9076,332.9076,332.4096,332.5951,1100.0
2021-09-20 12:35:00,340.38,340.38,340.04,340.12,500.0,332.351,332.351,332.019,332.0971,500.0
2021-09-20 12:40:00,340.38,340.38,339.97,339.97,2020.0,332.351,332.351,331.9507,331.9507,2020.0
2021-09-20 12:45:00,339.83,340.0,339.83,340.0,230.0,331.814,331.98,331.814,331.98,230.0
2021-09-20 12:50:00,339.71,339.72,339.48,339.48,1459.0,331.6968,331.7066,331.4722,331.4722,1459.0
2021-09-20 12:55:00,339.35,339.51,339.35,339.5,300.0,331.3453,331.5015,331.3453,331.4918,300.0
2021-09-20 13:00:00,339.37,339.83,339.03,339.03,1900.0,331.3648,331.814,331.0329,331.0329,1900.0
2021-09-20 13:05:00,338.74,338.74,338.32,338.32,1258.0,330.7497,330.7497,330.3396,330.3396,1258.0
2021-09-20 13:10:00,338.63,339.23,338.54,339.03,1126.0,330.6423,331.2281,330.5544,331.0329,1126.0
2021-09-20 13:15:00,338.67,339.02,338.39,339.02,1100.0,330.6813,331.0231,330.408,331.0231,1100.0
2021-09-20 13:20:00,339.22,339.41,339.19,339.3,500.0,331.2184,331.4039,331.1891,331.2965,500.0
2021-09-20 13:25:00,339.56,339.56,339.28,339.28,1008.0,331.5504,331.5504,331.277,331.277,1008.0
2021-09-20 13:30:00,339.22,339.37,338.81,339.32,3534.0,331.2184,331.3648,330.818,331.316,3534.0
2021-09-20 13:35:00,339.04,339.44,339.04,339.44,300.0,331.0426,331.4332,331.0426,331.4332,300.0
2021-09-20 13:40:00,339.63,340.02,339.18,339.18,600.0,331.6187,331.9995,331.1793,331.1793,600.0
2021-09-20 13:45:00,339.17,339.79,339.11,339.79,707.0,331.1696,331.7749,331.111,331.7749,707.0
2021-09-20 13:50:00,340.1,340.35,339.96,339.96,400.0,332.0776,332.3217,331.9409,331.9409,400.0
2021-09-20 13:55:00,339.92,340.02,339.57,340.0,736.0,331.9019,331.9995,331.5601,331.98,736.0
2021-09-20 14:00:00,339.65,339.9,339.52,339.9,800.0,331.6382,331.8823,331.5113,331.8823,800.0
2021-09-20 14:05:00,339.65,340.12,339.15,339.15,900.0,331.6382,332.0971,331.15,331.15,900.0
2021-09-20 14:10:00,339.05,339.71,339.03,339.04,834.0,331.0524,331.6968,331.0329,331.0426,834.0
2021-09-20 14:15:00,338.97,339.11,338.72,338.88,800.0,330.9743,331.111,330.7302,330.8864,800.0
2021-09-20 14:20:00,338.95,338.95,338.76,338.76,538.0,330.9547,330.9547,330.7692,330.7692,538.0
2021-09-20 14:25:00,338.4,338.95,338.4,338.95,800.0,330.4177,330.9547,330.4177,330.9547,800.0
2021-09-20 14:30:00,338.83,338.87,338.08,338.33,1941.0,330.8376,330.8766,330.1053,330.3494,1941.0
2021-09-20 14:35:00,338.34,338.36,337.71,338.0,929.0,330.3591,330.3787,329.744,330.0272,929.0
2021-09-20 14:40:00,338.24,338.53,338.24,338.52,956.0,330.2615,330.5446,330.2615,330.5349,956.0
2021-09-20 14:45:00,338.84,338.84,338.61,338.75,800.0,330.8473,330.8473,330.6228,330.7595,800.0
2021-09-20 14:50:00,338.76,338.76,338.73,338.73,246.0,330.7692,330.7692,330.7399,330.7399,246.0
2021-09-20 14:55:00,338.97,338.97,338.31,338.9,600.0,330.9743,330.9743,330.3298,330.9059,600.0
2021-09-20 15:00:00,339.23,339.23,338.55,338.81,803.0,331.2281,331.2281,330.5642,330.818,803.0
2021-09-20 15:05:00,338.6,338.96,338.55,338.96,500.0,330.613,330.9645,330.5642,330.9645,500.0
2021-09-20 15:10:00,338.82,338.85,338.37,338.37,900.0,330.8278,330.8571,330.3884,330.3884,900.0
2021-09-20 15:15:00,338.65,338.84,338.57,338.84,670.0,330.6618,330.8473,330.5837,330.8473,670.0
2021-09-20 15:20:00,338.85,340.05,338.85,340.05,4015.0,330.8571,332.0288,330.8571,332.0288,4015.0
2021-09-20 15:25:00,340.07,340.65,340.06,340.64,2193.0,332.0483,332.6146,332.0386,332.6049,2193.0
2021-09-20 15:30:00,340.5,341.5,340.5,341.35,1400.0,332.4682,333.4446,332.4682,333.2981,1400.0
2021-09-20 15:35:00,341.59,342.45,341.56,342.11,3381.0,333.5325,334.3722,333.5032,334.0402,3381.0
2021-09-20 15:40:00,342.14,342.54,342.14,342.34,2493.0,334.0695,334.4601,334.0695,334.2648,2493.0
2021-09-20 15:45:00,342.57,342.61,342.08,342.26,3530.0,334.4894,334.5284,334.0109,334.1867,3530.0
2021-09-20 15:50:00,342.62,342.73,342.06,342.46,8736.0,334.5382,334.6456,333.9914,334.3819,8736.0
2021-09-20 15:55:00,342.2,342.72,342.11,342.57,20023.0,334.1281,334.6358,334.0402,334.4894,20023.0
2021-09-21 09:30:00,343.85,345.14,343.85,344.53,3739.0,335.7392,336.9987,335.7392,336.4031,3739.0
2021-09-21 09:35:00,344.63,345.0,344.51,344.51,1055.0,336.5008,336.862,336.3836,336.3836,1055.0
2021-09-21 09:40:00,344.14,344.14,342.89,343.27,501.0,336.0223,336.0223,334.8018,335.1728,501.0
2021-09-21 09:45:00,342.95,343.78,342.95,343.78,600.0,334.8604,335.6708,334.8604,335.6708,600.0
2021-09-21 09:50:00,343.85,344.54,343.17,343.4,2614.0,335.7392,336.4129,335.0752,335.2998,2614.0
2021-09-21 09:55:00,343.49,343.53,342.75,343.1,1500.0,335.3877,335.4267,334.6651,335.0068,1500.0
2021-09-21 10:00:00,342.95,343.75,342.47,343.75,604.0,334.8604,335.6415,334.3917,335.6415,604.0
2021-09-21 10:05:00,343.91,343.91,342.53,342.53,902.0,335.7977,335.7977,334.4503,334.4503,902.0
2021-09-21 10:10:00,342.39,342.39,342.21,342.21,219.0,334.3136,334.3136,334.1378,334.1378,219.0
2021-09-21 10:15:00,342.67,342.67,342.67,342.67,380.0,334.587,334.587,334.587,334.587,380.0
2021-09-21 10:20:00,342.15,342.15,342.09,342.1,980.0,334.0793,334.0793,334.0207,334.0304,980.0
2021-09-21 10:25:00,341.68,342.32,341.68,342.28,1201.0,333.6203,334.2452,333.6203,334.2062,1201.0
2021-09-21 10:30:00,341.97,341.97,341.82,341.82,200.0,333.9035,333.9035,333.757,333.757,200.0
2021-09-21 10:35:00,341.42,341.42,340.72,341.09,900.0,333.3665,333.3665,332.683,333.0443,900.0
2021-09-21 10:40:00,341.05,341.74,341.05,341.44,2800.0,333.0052,333.6789,333.0052,333.386,2800.0
2021-09-21 10:45:00,341.18,341.34,341.17,341.21,500.0,333.1321,333.2884,333.1224,333.1614,500.0
2021-09-21 10:50:00,341.18,341.18,341.14,341.14,400.0,333.1321,333.1321,333.0931,333.0931,400.0
2021-09-21 10:55:00,341.67,342.05,341.67,341.71,825.0,333.6106,333.9816,333.6106,333.6496,825.0
2021-09-21 11:00:00,341.4,341.94,341.39,341.94,300.0,333.3469,333.8742,333.3372,333.8742,300.0
2021-09-21 11:05:00,342.55,342.69,342.35,342.35,700.0,334.4698,334.6065,334.2745,334.2745,700.0
2021-09-21 11:10:00,342.15,342.25,342.14,342.25,202.0,334.0793,334.1769,334.0695,334.1769,202.0
2021-09-21 11:15:00,342.17,342.3,341.91,341.91,718.0,334.0988,334.2257,333.8449,333.8449,718.0
2021-09-21 11:20:00,341.56,341.56,341.54,341.54,300.0,333.5032,333.5032,333.4836,333.4836,300.0
2021-09-21 11:25:00,341.53,341.85,341.53,341.65,602.0,333.4739,333.7863,333.4739,333.5911,602.0
2021-09-21 11:30:00,341.81,342.85,341.63,342.76,900.0,333.7473,334.7627,333.5715,334.6749,900.0
2021-09-21 11:35:00,342.99,342.99,342.99,342.99,100.0,334.8994,334.8994,334.8994,334.8994,100.0
2021-09-21 11:40:00,342.75,343.1,342.72,343.1,508.0,334.6651,335.0068,334.6358,335.0068,508.0
2021-09-21 11:45:00,343.01,343.05,342.79,342.87,1158.0,334.919,334.958,334.7042,334.7823,1158.0
2021-09-21 11:50:00,342.82,343.39,342.82,343.26,900.0,334.7335,335.29,334.7335,335.1631,900.0
2021-09-21 11:55:00,343.22,343.22,343.08,343.08,412.0,335.124,335.124,334.9873,334.9873,412.0
2021-09-21 12:00:00,343.42,344.07,343.3,344.0,1715.0,335.3193,335.954,335.2021,335.8856,1715.0
2021-09-21 12:05:00,344.33,344.63,344.33,344.63,300.0,336.2078,336.5008,336.2078,336.5008,300.0
2021-09-21 12:10:00,345.21,345.64,345.21,345.56,1129.0,337.0671,337.4869,337.0671,337.4088,1129.0
2021-09-21 12:15:00,345.39,345.72,345.22,345.24,1000.0,337.2428,337.565,337.0768,337.0964,1000.0
2021-09-21 12:20:00,345.2,345.34,344.98,345.24,1000.0,337.0573,337.194,336.8425,337.0964,1000.0
2021-09-21 12:25:00,345.24,345.24,345.24,345.24,0.0,337.0964,337.0964,337.0964,337.0964,0.0
2021-09-21 12:30:00,345.33,345.39,345.2,345.39,700.0,337.1842,337.2428,337.0573,337.2428,700.0
2021-09-21 12:35:00,345.52,345.52,345.39,345.39,200.0,337.3698,337.3698,337.2428,337.2428,200.0
2021-09-21 12:40:00,345.68,345.69,345.68,345.69,200.0,337.526,337.5358,337.526,337.5358,200.0
2021-09-21 12:45:00,345.6,346.56,345.52,346.49,2503.0,337.4479,338.3852,337.3698,338.3169,2503.0
2021-09-21 12:50:00,346.68,346.68,345.6,345.85,1792.0,338.5024,338.5024,337.4479,337.692,1792.0
2021-09-21 12:55:00,346.12,346.61,346.12,346.61,900.0,337.9556,338.4341,337.9556,338.4341,900.0
2021-09-21 13:00:00,346.75,346.75,346.26,346.26,300.0,338.5708,338.5708,338.0923,338.0923,300.0
2021-09-21 13:05:00,346.59,347.45,346.59,347.23,2866.0,338.4145,339.2542,338.4145,339.0394,2866.0
2021-09-21 13:10:00,346.88,346.88,346.21,346.21,300.0,338.6977,338.6977,338.0435,338.0435,300.0
2021-09-21 13:15:00,345.77,345.78,345.73,345.73,300.0,337.6139,337.6236,337.5748,337.5748,300.0
2021-09-21 13:20:00,345.73,345.73,345.73,345.73,100.0,337.5748,337.5748,337.5748,337.5748,100.0
2021-09-21 13:25:00,344.94,345.41,344.94,345.41,650.0,336.8034,337.2624,336.8034,337.2624,650.0
2021-09-21 13:30:00,344.86,345.09,344.86,345.06,700.0,336.7253,336.9499,336.7253,336.9206,700.0
2021-09-21 13:35:00,344.58,345.25,344.57,345.24,500.0,336.4519,337.1061,336.4422,337.0964,500.0
2021-09-21 13:40:00,344.97,345.17,344.97,344.98,700.0,336.8327,337.028,336.8327,336.8425,700.0
2021-09-21 13:45:00,344.88,344.98,344.88,344.98,200.0,336.7449,336.8425,336.7449,336.8425,200.0
2021-09-21 13:50:00,345.15,345.56,344.96,345.14,2168.0,337.0085,337.4088,336.823,336.9987,2168.0
2021-09-21 13:55:00,345.13,345.13,344.62,344.62,400.0,336.989,336.989,336.491,336.491,400.0
2021-09-21 14:00:00,344.87,345.35,344.85,345.23,9000.0,336.7351,337.2038,336.7156,337.0866,9000.0
2021-09-21 14:05:00,344.92,344.93,344.6,344.75,800.0,336.7839,336.7937,336.4715,336.6179,800.0
2021-09-21 14:10:00,344.84,344.88,344.76,344.76,500.0,336.7058,336.7449,336.6277,336.6277,500.0
2021-09-21 14:15:00,345.06,345.13,344.85,344.95,600.0,336.9206,336.989,336.7156,336.8132,600.0
2021-09-21 14:20:00,344.82,344.82,344.17,344.46,500.0,336.6863,336.6863,336.0516,336.3348,500.0
2021-09-21 14:25:00,344.18,344.43,344.18,344.34,800.0,336.0614,336.3055,336.0614,336.2176,800.0
2021-09-21 14:30:00,344.52,344.52,344.08,344.27,1500.0,336.3934,336.3934,335.9637,336.1493,1500.0
2021-09-21 14:35:00,343.9,344.14,343.9,344.14,300.0,335.788,336.0223,335.788,336.0223,300.0
2021-09-21 14:40:00,344.39,344.4,344.29,344.38,575.0,336.2664,336.2762,336.1688,336.2567,575.0
2021-09-21 14:45:00,344.48,344.71,344.06,344.06,800.0,336.3543,336.5789,335.9442,335.9442,800.0
2021-09-21 14:50:00,344.29,345.37,344.29,345.06,2491.0,336.1688,337.2233,336.1688,336.9206,2491.0
2021-09-21 14:55:00,344.73,344.73,344.51,344.51,400.0,336.5984,336.5984,336.3836,336.3836,400.0
2021-09-21 15:00:00,345.27,345.39,345.04,345.32,900.0,337.1257,337.2428,336.9011,337.1745,900.0
2021-09-21 15:05:00,345.26,345.26,344.72,344.72,922.0,337.1159,337.1159,336.5886,336.5886,922.0
2021-09-21 15:10:00,345.09,345.35,345.09,345.35,1000.0,336.9499,337.2038,336.9499,337.2038,1000.0
2021-09-21 15:15:00,345.26,345.3,345.05,345.14,1400.0,337.1159,337.155,336.9109,336.9987,1400.0
2021-09-21 15:20:00,345.06,345.36,345.06,345.14,800.0,336.9206,337.2135,336.9206,336.9987,800.0
2021-09-21 15:25:00,345.21,345.53,345.21,345.22,1100.0,337.0671,337.3795,337.0671,337.0768,1100.0
2021-09-21 15:30:00,345.03,345.63,345.03,345.6,700.0,336.8913,337.4772,336.8913,337.4479,700.0
2021-09-21 15:35:00,345.57,345.91,345.37,345.63,2117.0,337.4186,337.7506,337.2233,337.4772,2117.0
2021-09-21 15:40:00,345.34,346.07,345.34,345.64,2400.0,337.194,337.9068,337.194,337.4869,2400.0
2021-09-21 15:45:00,345.73,345.88,344.96,345.2,4443.0,337.5748,337.7213,336.823,337.0573,4443.0
2021-09-21 15:50:00,345.57,345.58,345.09,345.14,7101.0,337.4186,337.4284,336.9499,336.9987,7101.0
2021-09-21 15:55:00,345.03,345.21,344.15,344.41,11022.0,336.8913,337.0671,336.0321,336.2859,11022.0
2021-09-22 09:30:00,348.04,349.53,346.2,349.1,5834.0,339.8303,341.2852,338.0337,340.8653,5834.0
2021-09-22 09:35:00,348.5,349.3,347.66,348.47,3056.0,340.2795,341.0606,339.4593,340.2502,3056.0
2021-09-22 09:40:00,349.02,349.02,347.75,348.4,550.0,340.7872,340.7872,339.5472,340.1818,550.0
2021-09-22 09:45:00,348.29,349.51,348.29,349.0,1401.0,340.0744,341.2656,340.0744,340.7677,1401.0
2021-09-22 09:50:00,349.25,349.61,349.25,349.61,300.0,341.0118,341.3633,341.0118,341.3633,300.0
2021-09-22 09:55:00,349.5,349.62,349.44,349.59,515.0,341.2559,341.3731,341.1973,341.3438,515.0
2021-09-22 10:00:00,349.49,349.73,348.7,348.7,1000.0,341.2461,341.4805,340.4748,340.4748,1000.0
2021-09-22 10:05:00,349.45,350.46,349.45,350.46,3504.0,341.2071,342.1932,341.2071,342.1932,3504.0
2021-09-22 10:10:00,350.16,350.16,348.03,349.05,3701.0,341.9003,341.9003,339.8206,340.8165,3701.0
2021-09-22 10:15:00,348.79,348.79,348.29,348.48,700.0,340.5626,340.5626,340.0744,340.2599,700.0
2021-09-22 10:20:00,348.53,348.66,348.1,348.49,1460.0,340.3088,340.4357,339.8889,340.2697,1460.0
2021-09-22 10:25:00,348.91,348.99,348.84,348.84,800.0,340.6798,340.7579,340.6115,340.6115,800.0
2021-09-22 10:30:00,348.67,349.26,348.61,348.64,2113.0,340.4455,341.0215,340.3869,340.4162,2113.0
2021-09-22 10:35:00,348.62,348.73,348.21,348.64,1991.0,340.3966,340.504,339.9963,340.4162,1991.0
2021-09-22 10:40:00,348.7,349.24,348.58,349.24,2610.0,340.4748,341.002,340.3576,341.002,2610.0
2021-09-22 10:45:00,349.24,349.24,349.24,349.24,0.0,341.002,341.002,341.002,341.002,0.0
2021-09-22 10:50:00,349.2,349.25,348.82,349.12,901.0,340.963,341.0118,340.5919,340.8848,901.0
2021-09-22 10:55:00,348.79,349.22,348.32,348.67,2000.0,340.5626,340.9825,340.1037,340.4455,2000.0
2021-09-22 11:00:00,348.69,349.16,348.55,348.95,2362.0,340.465,340.9239,340.3283,340.7189,2362.0
2021-09-22 11:05:00,349.31,349.82,349.27,349.27,1800.0,341.0704,341.5683,341.0313,341.0313,1800.0
2021-09-22 11:10:00,349.0,349.35,349.0,349.35,1000.0,340.7677,341.1094,340.7677,341.1094,1000.0
2021-09-22 11:15:00,349.29,349.29,349.14,349.14,200.0,341.0508,341.0508,340.9044,340.9044,200.0
2021-09-22 11:20:00,349.12,349.44,348.93,349.28,1094.0,340.8848,341.1973,340.6993,341.0411,1094.0
2021-09-22 11:25:00,349.16,349.97,349.16,349.65,1300.0,340.9239,341.7148,340.9239,341.4023,1300.0
2021-09-22 11:30:00,349.65,350.29,349.65,350.29,3405.0,341.4023,342.0272,341.4023,342.0272,3405.0
2021-09-22 11:35:00,350.23,350.23,350.0,350.0,900.0,341.9687,341.9687,341.7441,341.7441,900.0
2021-09-22 11:40:00,349.92,349.92,349.33,349.72,700.0,341.666,341.666,341.0899,341.4707,700.0
2021-09-22 11:45:00,349.94,349.94,349.45,349.45,736.0,341.6855,341.6855,341.2071,341.2071,736.0
2021-09-22 11:50:00,349.26,349.69,348.74,348.74,2406.0,341.0215,341.4414,340.5138,340.5138,2406.0
2021-09-22 11:55:00,349.09,349.09,349.09,349.09,200.0,340.8556,340.8556,340.8556,340.8556,200.0
2021-09-22 12:00:00,349.59,349.64,349.12,349.63,980.0,341.3438,341.3926,340.8848,341.3828,980.0
2021-09-22 12:05:00,349.64,350.23,349.45,350.23,3900.0,341.3926,341.9687,341.2071,341.9687,3900.0
2021-09-22 12:10:00,350.07,350.75,349.96,350.47,4600.0,341.8124,342.4764,341.705,342.203,4600.0
2021-09-22 12:15:00,350.68,350.74,350.15,350.15,2725.0,342.4081,342.4666,341.8906,341.8906,2725.0
2021-09-22 12:20:00,349.27,349.55,349.27,349.55,200.0,341.0313,341.3047,341.0313,341.3047,200.0
2021-09-22 12:25:00,349.64,349.67,349.36,349.47,1000.0,341.3926,341.4219,341.1192,341.2266,1000.0
2021-09-22 12:30:00,350.06,350.06,350.06,350.06,100.0,341.8027,341.8027,341.8027,341.8027,100.0
2021-09-22 12:35:00,349.32,349.53,349.31,349.53,808.0,341.0801,341.2852,341.0704,341.2852,808.0
2021-09-22 12:40:00,349.45,349.74,349.45,349.61,740.0,341.2071,341.4902,341.2071,341.3633,740.0
2021-09-22 12:45:00,349.66,349.66,349.5,349.5,500.0,341.4121,341.4121,341.2559,341.2559,500.0
2021-09-22 12:50:00,349.41,349.58,349.19,349.56,1333.0,341.168,341.334,340.9532,341.3145,1333.0
2021-09-22 12:55:00,349.46,349.56,349.42,349.44,593.0,341.2168,341.3145,341.1778,341.1973,593.0
2021-09-22 13:00:00,349.41,349.5,349.41,349.46,1700.0,341.168,341.2559,341.168,341.2168,1700.0
2021-09-22 13:05:00,349.56,349.6,349.38,349.5,800.0,341.3145,341.3535,341.1387,341.2559,800.0
2021-09-22 13:10:00,349.23,349.68,349.22,349.58,1800.0,340.9923,341.4316,340.9825,341.334,1800.0
2021-09-22 13:15:00,349.44,349.48,349.01,349.01,3695.0,341.1973,341.2364,340.7774,340.7774,3695.0
2021-09-22 13:20:00,349.0,349.11,348.74,348.8,900.0,340.7677,340.8751,340.5138,340.5724,900.0
2021-09-22 13:25:00,349.18,349.59,349.17,349.4,949.0,340.9434,341.3438,340.9337,341.1582,949.0
2021-09-22 13:30:00,349.53,350.02,349.53,350.02,300.0,341.2852,341.7636,341.2852,341.7636,300.0
2021-09-22 13:35:00,350.05,350.19,349.9,350.02,1193.0,341.7929,341.9296,341.6464,341.7636,1193.0
2021-09-22 13:40:00,349.88,349.88,349.88,349.88,100.0,341.6269,341.6269,341.6269,341.6269,100.0
2021-09-22 13:45:00,349.88,350.14,349.88,350.11,1203.0,341.6269,341.8808,341.6269,341.8515,1203.0
2021-09-22 13:50:00,349.8,349.8,349.8,349.8,100.0,341.5488,341.5488,341.5488,341.5488,100.0
2021-09-22 13:55:00,350.39,350.5,350.39,350.5,300.0,342.1249,342.2323,342.1249,342.2323,300.0
2021-09-22 14:00:00,349.98,350.6,349.3,350.6,656.0,341.7246,342.3299,341.0606,342.3299,656.0
2021-09-22 14:05:00,350.57,351.07,350.5,351.06,1201.0,342.3006,342.7889,342.2323,342.7791,1201.0
2021-09-22 14:10:00,351.05,351.54,351.04,351.54,2204.0,342.7693,343.2478,342.7596,343.2478,2204.0
2021-09-22 14:15:00,351.33,351.77,351.21,351.5,2775.0,343.0427,343.4723,342.9255,343.2087,2775.0
2021-09-22 14:20:00,351.46,351.89,351.43,351.6,3391.0,343.1697,343.5895,343.1404,343.3063,3391.0
2021-09-22 14:25:00,351.71,351.99,351.59,351.92,3432.0,343.4138,343.6871,343.2966,343.6188,3432.0
2021-09-22 14:30:00,351.92,352.28,351.65,352.2,5635.0,343.6188,343.9703,343.3552,343.8922,5635.0
2021-09-22 14:35:00,352.06,352.48,351.66,352.09,2804.0,343.7555,344.1656,343.3649,343.7848,2804.0
2021-09-22 14:40:00,351.77,351.77,351.21,351.28,1310.0,343.4723,343.4723,342.9255,342.9939,1310.0
2021-09-22 14:45:00,350.78,351.08,350.78,351.08,801.0,342.5057,342.7986,342.5057,342.7986,801.0
2021-09-22 14:50:00,350.69,351.14,350.15,351.14,1501.0,342.4178,342.8572,341.8906,342.8572,1501.0
2021-09-22 14:55:00,350.97,350.97,350.33,350.51,1412.0,342.6912,342.6912,342.0663,342.2421,1412.0
2021-09-22 15:00:00,350.36,350.75,350.17,350.21,1000.0,342.0956,342.4764,341.9101,341.9491,1000.0
2021-09-22 15:05:00,350.26,350.45,350.12,350.35,1500.0,341.998,342.1835,341.8613,342.0858,1500.0
2021-09-22 15:10:00,350.62,351.09,350.57,350.87,1000.0,342.3495,342.8084,342.3006,342.5936,1000.0
2021-09-22 15:15:00,351.12,351.25,350.84,350.92,1200.0,342.8377,342.9646,342.5643,342.6424,1200.0
2021-09-22 15:20:00,351.13,351.19,350.62,350.64,1775.0,342.8474,342.906,342.3495,342.369,1775.0
2021-09-22 15:25:00,350.58,350.9,350.58,350.9,800.0,342.3104,342.6229,342.3104,342.6229,800.0
2021-09-22 15:30:00,350.71,350.97,350.52,350.68,2431.0,342.4373,342.6912,342.2518,342.4081,2431.0
2021-09-22 15:35:00,350.37,351.24,350.36,350.87,2001.0,342.1054,342.9548,342.0956,342.5936,2001.0
2021-09-22 15:40:00,350.81,350.82,350.04,350.05,2208.0,342.535,342.5447,341.7831,341.7929,2208.0
2021-09-22 15:45:00,350.3,350.98,350.11,350.98,4022.0,342.037,342.701,341.8515,342.701,4022.0
2021-09-22 15:50:00,350.93,350.93,350.13,350.51,3650.0,342.6522,342.6522,341.871,342.2421,3650.0
2021-09-22 15:55:00,350.38,350.64,350.07,350.44,18210.0,342.1151,342.369,341.8124,342.1737,18210.0
2021-09-23 09:30:00,352.66,353.67,351.65,353.43,2598.0,344.3413,345.3275,343.3552,345.0932,2598.0
2021-09-23 09:35:00,355.53,356.4,354.78,356.4,300.0,347.1436,347.9931,346.4113,347.9931,300.0
2021-09-23 09:40:00,354.56,354.7,354.56,354.7,234.0,346.1965,346.3332,346.1965,346.3332,234.0
2021-09-23 09:45:00,355.25,355.48,355.24,355.48,200.0,346.8703,347.0948,346.8605,347.0948,200.0
2021-09-23 09:50:00,355.87,356.0,355.26,356.0,1207.0,347.4756,347.6026,346.88,347.6026,1207.0
2021-09-23 09:55:00,356.38,356.66,355.94,356.39,998.0,347.9736,348.247,347.544,347.9834,998.0
2021-09-23 10:00:00,356.39,356.39,356.39,356.39,0.0,347.9834,347.9834,347.9834,347.9834,0.0
2021-09-23 10:05:00,356.34,356.34,355.46,355.52,800.0,347.9345,347.9345,347.0753,347.1339,800.0
2021-09-23 10:10:00,355.42,355.77,355.28,355.77,1700.0,347.0362,347.378,346.8995,347.378,1700.0
2021-09-23 10:15:00,356.18,356.79,356.18,356.69,837.0,347.7783,348.3739,347.7783,348.2763,837.0
2021-09-23 10:20:00,356.76,357.1,356.43,356.85,901.0,348.3446,348.6766,348.0224,348.4325,901.0
2021-09-23 10:25:00,356.56,356.88,355.78,356.13,3110.0,348.1494,348.4618,347.3877,347.7295,3110.0
2021-09-23 10:30:00,355.77,356.02,355.43,356.02,700.0,347.378,347.6221,347.046,347.6221,700.0
2021-09-23 10:35:00,356.01,356.01,354.89,355.46,1492.0,347.6123,347.6123,346.5187,347.0753,1492.0
2021-09-23 10:40:00,355.48,356.01,355.48,355.83,660.0,347.0948,347.6123,347.0948,347.4366,660.0
2021-09-23 10:45:00,355.65,355.89,355.65,355.85,300.0,347.2608,347.4952,347.2608,347.4561,300.0
2021-09-23 10:50:00,355.79,356.94,355.79,356.94,1602.0,347.3975,348.5204,347.3975,348.5204,1602.0
2021-09-23 10:55:00,356.95,356.95,356.12,356.85,700.0,348.5302,348.5302,347.7197,348.4325,700.0
2021-09-23 11:00:00,356.96,358.28,356.96,357.77,1500.0,348.5399,349.8288,348.5399,349.3308,1500.0
2021-09-23 11:05:00,358.67,359.57,358.67,359.17,1200.0,350.2096,351.0884,350.2096,350.6978,1200.0
2021-09-23 11:10:00,358.98,359.16,358.84,358.98,2195.0,350.5123,350.688,350.3756,350.5123,2195.0
2021-09-23 11:15:00,358.87,359.41,358.87,359.0,1982.0,350.4049,350.9321,350.4049,350.5318,1982.0
2021-09-23 11:20:00,358.88,359.11,358.65,359.05,1600.0,350.4146,350.6392,350.1901,350.5806,1600.0
2021-09-23 11:25:00,359.16,359.71,359.16,359.59,2054.0,350.688,351.225,350.688,351.1079,2054.0
2021-09-23 11:30:00,360.0,361.19,360.0,361.13,5258.0,351.5082,352.6701,351.5082,352.6116,5258.0
2021-09-23 11:35:00,361.28,361.46,360.39,360.39,5625.0,352.758,352.9338,351.889,351.889,5625.0
2021-09-23 11:40:00,359.88,359.89,358.66,359.27,3907.0,351.391,351.4008,350.1998,350.7954,3907.0
2021-09-23 11:45:00,358.64,358.65,358.3,358.44,1800.0,350.1803,350.1901,349.8483,349.985,1800.0
2021-09-23 11:50:00,358.6,359.02,358.6,358.72,1750.0,350.1412,350.5513,350.1412,350.2584,1750.0
2021-09-23 11:55:00,358.72,358.72,358.72,358.72,0.0,350.2584,350.2584,350.2584,350.2584,0.0
2021-09-23 12:00:00,359.17,359.23,358.94,359.23,800.0,350.6978,350.7564,350.4732,350.7564,800.0
2021-09-23 12:05:00,359.23,359.23,359.23,359.23,0.0,350.7564,350.7564,350.7564,350.7564,0.0
2021-09-23 12:10:00,359.77,359.99,359.64,359.85,1100.0,351.2836,351.4984,351.1567,351.3617,1100.0
2021-09-23 12:15:00,359.11,359.54,359.1,359.54,700.0,350.6392,351.0591,350.6294,351.0591,700.0
2021-09-23 12:20:00,359.76,359.76,359.4,359.76,400.0,351.2739,351.2739,350.9224,351.2739,400.0
2021-09-23 12:25:00,359.54,360.54,359.54,360.54,442.0,351.0591,352.0355,351.0591,352.0355,442.0
2021-09-23 12:30:00,360.54,360.54,359.92,360.04,1021.0,352.0355,352.0355,351.4301,351.5473,1021.0
2021-09-23 12:35:00,360.05,360.05,359.81,359.81,439.0,351.557,351.557,351.3227,351.3227,439.0
2021-09-23 12:40:00,359.82,359.92,359.69,359.81,901.0,351.3325,351.4301,351.2055,351.3227,901.0
2021-09-23 12:45:00,359.3,359.84,359.3,359.75,731.0,350.8247,351.352,350.8247,351.2641,731.0
2021-09-23 12:50:00,359.29,359.57,359.29,359.57,1600.0,350.815,351.0884,350.815,351.0884,1600.0
2021-09-23 12:55:00,359.18,359.33,358.84,358.87,700.0,350.7075,350.854,350.3756,350.4049,700.0
2021-09-23 13:00:00,359.03,359.34,359.02,359.26,1231.0,350.5611,350.8638,350.5513,350.7857,1231.0
2021-09-23 13:05:00,359.43,359.77,359.42,359.77,300.0,350.9517,351.2836,350.9419,351.2836,300.0
2021-09-23 13:10:00,359.63,359.97,359.63,359.8,1800.0,351.1469,351.4789,351.1469,351.3129,1800.0
2021-09-23 13:15:00,359.71,359.75,359.7,359.74,300.0,351.225,351.2641,351.2153,351.2543,300.0
2021-09-23 13:20:00,359.5,359.84,359.49,359.84,800.0,351.02,351.352,351.0102,351.352,800.0
2021-09-23 13:25:00,360.03,360.38,360.03,360.38,1100.0,351.5375,351.8792,351.5375,351.8792,1100.0
2021-09-23 13:30:00,360.33,360.64,360.27,360.57,1184.0,351.8304,352.1331,351.7718,352.0648,1184.0
2021-09-23 13:35:00,360.5,360.71,360.39,360.55,1160.0,351.9964,352.2015,351.889,352.0452,1160.0
2021-09-23 13:40:00,360.6,360.67,360.41,360.57,900.0,352.0941,352.1624,351.9085,352.0648,900.0
2021-09-23 13:45:00,360.77,360.91,360.61,360.91,782.0,352.26,352.3967,352.1038,352.3967,782.0
2021-09-23 13:50:00,360.91,361.25,360.74,361.25,2528.0,352.3967,352.7287,352.2308,352.7287,2528.0
2021-09-23 13:55:00,361.31,361.32,360.64,360.81,1441.0,352.7873,352.7971,352.1331,352.2991,1441.0
2021-09-23 14:00:00,360.82,360.98,360.55,360.6,2384.0,352.3089,352.4651,352.0452,352.0941,2384.0
2021-09-23 14:05:00,360.64,360.64,359.89,359.89,1000.0,352.1331,352.1331,351.4008,351.4008,1000.0
2021-09-23 14:10:00,360.11,360.11,359.04,359.4,1634.0,351.6156,351.6156,350.5709,350.9224,1634.0
2021-09-23 14:15:00,359.09,359.09,359.09,359.09,100.0,350.6197,350.6197,350.6197,350.6197,100.0
2021-09-23 14:20:00,359.45,359.46,359.07,359.07,985.0,350.9712,350.9809,350.6001,350.6001,985.0
2021-09-23 14:25:00,358.99,358.99,358.83,358.83,300.0,350.522,350.522,350.3658,350.3658,300.0
2021-09-23 14:30:00,358.93,358.93,358.62,358.65,900.0,350.4634,350.4634,350.1608,350.1901,900.0
2021-09-23 14:35:00,358.36,358.36,358.17,358.2,500.0,349.9069,349.9069,349.7214,349.7507,500.0
2021-09-23 14:40:00,358.15,358.15,357.83,357.83,725.0,349.7018,349.7018,349.3894,349.3894,725.0
2021-09-23 14:45:00,357.99,358.03,357.64,357.77,648.0,349.5456,349.5847,349.2039,349.3308,648.0
2021-09-23 14:50:00,357.89,357.89,357.68,357.68,508.0,349.448,349.448,349.2429,349.2429,508.0
2021-09-23 14:55:00,357.67,357.67,357.29,357.39,1015.0,349.2332,349.2332,348.8621,348.9598,1015.0
2021-09-23 15:00:00,357.5,357.5,357.33,357.33,200.0,349.0672,349.0672,348.9012,348.9012,200.0
2021-09-23 15:05:00,357.15,357.29,357.15,357.2,949.0,348.7254,348.8621,348.7254,348.7743,949.0
2021-09-23 15:10:00,357.22,357.22,356.8,356.81,941.0,348.7938,348.7938,348.3837,348.3935,941.0
2021-09-23 15:15:00,356.97,357.11,356.68,356.84,700.0,348.5497,348.6864,348.2665,348.4227,700.0
2021-09-23 15:20:00,356.73,356.95,356.72,356.84,900.0,348.3153,348.5302,348.3056,348.4227,900.0
2021-09-23 15:25:00,356.62,356.81,356.61,356.76,600.0,348.2079,348.3935,348.1982,348.3446,600.0
2021-09-23 15:30:00,356.72,356.88,356.52,356.59,1500.0,348.3056,348.4618,348.1103,348.1786,1500.0
2021-09-23 15:35:00,356.48,356.56,356.29,356.47,1208.0,348.0712,348.1494,347.8857,348.0615,1208.0
2021-09-23 15:40:00,356.38,356.57,356.28,356.29,1300.0,347.9736,348.1591,347.876,347.8857,1300.0
2021-09-23 15:45:00,355.81,356.27,355.73,356.14,1800.0,347.417,347.8662,347.3389,347.7393,1800.0
2021-09-23 15:50:00,356.4,356.6,356.19,356.6,2800.0,347.9931,348.1884,347.7881,348.1884,2800.0
2021-09-23 15:55:00,356.58,356.73,356.06,356.23,6851.0,348.1689,348.3153,347.6611,347.8271,6851.0
2021-09-24 09:30:00,354.49,355.8,354.49,355.11,2308.0,346.1282,347.4073,346.1282,346.7336,2308.0
2021-09-24 09:35:00,355.6,356.22,355.55,356.22,773.0,347.212,347.8174,347.1632,347.8174,773.0
2021-09-24 09:40:00,355.62,356.39,355.62,356.39,500.0,347.2315,347.9834,347.2315,347.9834,500.0
2021-09-24 09:45:00,355.1,355.43,353.21,354.62,2054.0,346.7238,347.046,344.8784,346.2551,2054.0
2021-09-24 09:50:00,354.62,355.04,353.87,353.87,2744.0,346.2551,346.6652,345.5228,345.5228,2744.0
2021-09-24 09:55:00,354.67,355.15,354.2,355.15,3685.0,346.3039,346.7726,345.845,346.7726,3685.0
2021-09-24 10:00:00,355.1,355.29,354.01,355.29,29688.0,346.7238,346.9093,345.6595,346.9093,29688.0
2021-09-24 10:05:00,355.49,355.53,354.52,354.85,1100.0,347.1046,347.1436,346.1575,346.4797,1100.0
2021-09-24 10:10:00,355.1,355.1,354.43,354.43,1767.0,346.7238,346.7238,346.0696,346.0696,1767.0
2021-09-24 10:15:00,354.17,354.53,353.74,353.74,1305.0,345.8157,346.1672,345.3959,345.3959,1305.0
2021-09-24 10:20:00,353.97,354.34,353.95,354.34,1831.0,345.6204,345.9817,345.6009,345.9817,1831.0
2021-09-24 10:25:00,354.29,354.35,353.96,353.96,1000.0,345.9329,345.9915,345.6107,345.6107,1000.0
2021-09-24 10:30:00,353.33,353.33,353.33,353.33,100.0,344.9955,344.9955,344.9955,344.9955,100.0
2021-09-24 10:35:00,352.9,353.28,352.81,352.81,620.0,344.5757,344.9467,344.4878,344.4878,620.0
2021-09-24 10:40:00,352.71,352.94,352.65,352.77,1100.0,344.3902,344.6147,344.3316,344.4488,1100.0
2021-09-24 10:45:00,352.65,352.92,352.27,352.92,1235.0,344.3316,344.5952,343.9605,344.5952,1235.0
2021-09-24 10:50:00,353.39,353.49,353.11,353.11,400.0,345.0541,345.1518,344.7807,344.7807,400.0
2021-09-24 10:55:00,353.57,353.64,353.36,353.36,400.0,345.2299,345.2982,345.0248,345.0248,400.0
2021-09-24 11:00:00,353.7,353.85,353.7,353.74,300.0,345.3568,345.5033,345.3568,345.3959,300.0
2021-09-24 11:05:00,353.78,354.21,353.77,354.21,1901.0,345.4349,345.8548,345.4252,345.8548,1901.0
2021-09-24 11:10:00,354.03,354.03,353.51,353.91,800.0,345.679,345.679,345.1713,345.5619,800.0
2021-09-24 11:15:00,354.0,354.27,353.05,353.05,5390.0,345.6497,345.9134,344.7221,344.7221,5390.0
2021-09-24 11:20:00,353.61,353.88,353.6,353.73,488.0,345.2689,345.5326,345.2592,345.3861,488.0
2021-09-24 11:25:00,353.77,353.78,353.16,353.16,800.0,345.4252,345.4349,344.8296,344.8296,800.0
2021-09-24 11:30:00,353.48,354.14,353.48,354.14,500.0,345.142,345.7864,345.142,345.7864,500.0
2021-09-24 11:35:00,353.7,353.79,353.35,353.76,600.0,345.3568,345.4447,345.0151,345.4154,600.0
2021-09-24 11:40:00,353.9,354.0,353.59,353.81,2964.0,345.5521,345.6497,345.2494,345.4642,2964.0
2021-09-24 11:45:00,353.9,353.9,353.45,353.45,500.0,345.5521,345.5521,345.1127,345.1127,500.0
2021-09-24 11:50:00,353.39,354.08,353.39,353.83,1702.0,345.0541,345.7279,345.0541,345.4837,1702.0
2021-09-24 11:55:00,353.8,353.83,353.74,353.74,400.0,345.4545,345.4837,345.3959,345.3959,400.0
2021-09-24 12:00:00,353.89,353.95,353.89,353.95,200.0,345.5423,345.6009,345.5423,345.6009,200.0
2021-09-24 12:05:00,354.0,354.07,353.37,353.37,1516.0,345.6497,345.7181,345.0346,345.0346,1516.0
2021-09-24 12:10:00,353.11,353.23,352.68,353.15,1606.0,344.7807,344.8979,344.3609,344.8198,1606.0
2021-09-24 12:15:00,352.93,353.06,352.93,352.97,600.0,344.605,344.7319,344.605,344.644,600.0
2021-09-24 12:20:00,353.29,353.29,353.13,353.13,300.0,344.9565,344.9565,344.8003,344.8003,300.0
2021-09-24 12:25:00,352.71,352.71,352.71,352.71,100.0,344.3902,344.3902,344.3902,344.3902,100.0
2021-09-24 12:30:00,352.86,352.93,352.86,352.93,303.0,344.5366,344.605,344.5366,344.605,303.0
2021-09-24 12:35:00,352.87,353.05,352.77,352.77,700.0,344.5464,344.7221,344.4488,344.4488,700.0
2021-09-24 12:40:00,352.42,352.42,352.42,352.42,100.0,344.107,344.107,344.107,344.107,100.0
2021-09-24 12:45:00,352.33,352.33,352.33,352.33,100.0,344.0191,344.0191,344.0191,344.0191,100.0
2021-09-24 12:50:00,352.37,352.5,352.27,352.48,1006.0,344.0582,344.1851,343.9605,344.1656,1006.0
2021-09-24 12:55:00,352.54,352.61,352.38,352.38,700.0,344.2242,344.2925,344.068,344.068,700.0
2021-09-24 13:00:00,352.14,352.41,352.14,352.39,900.0,343.8336,344.0972,343.8336,344.0777,900.0
2021-09-24 13:05:00,352.16,352.17,351.9,351.9,659.0,343.8531,343.8629,343.5993,343.5993,659.0
2021-09-24 13:10:00,351.94,352.01,351.73,351.73,1000.0,343.6383,343.7067,343.4333,343.4333,1000.0
2021-09-24 13:15:00,351.88,351.93,351.35,351.63,3093.0,343.5797,343.6286,343.0622,343.3356,3093.0
2021-09-24 13:20:00,351.47,351.53,350.56,350.91,7768.0,343.1794,343.238,342.2909,342.6326,7768.0
2021-09-24 13:25:00,350.87,351.14,350.6,351.14,1692.0,342.5936,342.8572,342.3299,342.8572,1692.0
2021-09-24 13:30:00,351.15,351.21,351.05,351.21,300.0,342.867,342.9255,342.7693,342.9255,300.0
2021-09-24 13:35:00,351.31,352.05,351.18,351.75,13473.0,343.0232,343.7457,342.8963,343.4528,13473.0
2021-09-24 13:40:00,351.96,352.05,351.9,351.94,1100.0,343.6579,343.7457,343.5993,343.6383,1100.0
2021-09-24 13:45:00,351.88,352.07,351.83,351.89,1237.0,343.5797,343.7653,343.5309,343.5895,1237.0
2021-09-24 13:50:00,351.93,351.93,351.31,351.93,1420.0,343.6286,343.6286,343.0232,343.6286,1420.0
2021-09-24 13:55:00,351.84,352.06,351.84,351.9,600.0,343.5407,343.7555,343.5407,343.5993,600.0
2021-09-24 14:00:00,351.89,351.89,351.89,351.89,100.0,343.5895,343.5895,343.5895,343.5895,100.0
2021-09-24 14:05:00,351.81,351.81,351.41,351.41,1101.0,343.5114,343.5114,343.1208,343.1208,1101.0
2021-09-24 14:10:00,351.23,351.45,351.04,351.05,1850.0,342.9451,343.1599,342.7596,342.7693,1850.0
2021-09-24 14:15:00,350.94,351.1,350.89,350.98,1436.0,342.6619,342.8181,342.6131,342.701,1436.0
2021-09-24 14:20:00,350.98,351.02,350.68,351.02,1000.0,342.701,342.74,342.4081,342.74,1000.0
2021-09-24 14:25:00,350.98,351.05,350.84,351.05,600.0,342.701,342.7693,342.5643,342.7693,600.0
2021-09-24 14:30:00,351.14,351.17,350.73,350.97,5622.0,342.8572,342.8865,342.4569,342.6912,5622.0
2021-09-24 14:35:00,351.07,351.07,350.58,350.64,1200.0,342.7889,342.7889,342.3104,342.369,1200.0
2021-09-24 14:40:00,350.65,350.69,350.64,350.69,300.0,342.3788,342.4178,342.369,342.4178,300.0
2021-09-24 14:45:00,350.68,350.91,350.68,350.86,1172.0,342.4081,342.6326,342.4081,342.5838,1172.0
2021-09-24 14:50:00,351.03,351.03,350.77,350.81,1060.0,342.7498,342.7498,342.4959,342.535,1060.0
2021-09-24 14:55:00,350.81,351.08,350.8,351.04,2201.0,342.535,342.7986,342.5252,342.7596,2201.0
2021-09-24 15:00:00,350.81,350.82,350.61,350.67,3241.0,342.535,342.5447,342.3397,342.3983,3241.0
2021-09-24 15:05:00,350.59,350.59,350.31,350.31,800.0,342.3202,342.3202,342.0468,342.0468,800.0
2021-09-24 15:10:00,350.37,350.49,350.36,350.37,2102.0,342.1054,342.2225,342.0956,342.1054,2102.0
2021-09-24 15:15:00,350.24,350.27,349.67,349.68,1364.0,341.9784,342.0077,341.4219,341.4316,1364.0
2021-09-24 15:20:00,349.6,350.19,349.6,349.96,2807.0,341.3535,341.9296,341.3535,341.705,2807.0
2021-09-24 15:25:00,350.04,350.04,349.35,349.69,5875.0,341.7831,341.7831,341.1094,341.4414,5875.0
2021-09-24 15:30:00,349.69,349.84,349.45,349.57,3259.0,341.4414,341.5879,341.2071,341.3242,3259.0
2021-09-24 15:35:00,349.5,350.09,349.5,349.94,18742.0,341.2559,341.832,341.2559,341.6855,18742.0
2021-09-24 15:40:00,350.0,351.02,349.97,351.02,11710.0,341.7441,342.74,341.7148,342.74,11710.0
2021-09-24 15:45:00,350.89,351.03,350.65,350.74,2102.0,342.6131,342.7498,342.3788,342.4666,2102.0
2021-09-24 15:50:00,350.9,351.27,350.75,350.9,6245.0,342.6229,342.9841,342.4764,342.6229,6245.0
2021-09-24 15:55:00,350.97,351.06,350.75,351.01,19934.0,342.6912,342.7791,342.4764,342.7303,19934.0
2021-09-27 09:30:00,351.39,352.35,351.39,351.61,3074.0,343.1013,344.0387,343.1013,343.3161,3074.0
2021-09-27 09:35:00,351.39,355.93,351.39,355.93,3380.0,343.1013,347.5342,343.1013,347.5342,3380.0
2021-09-27 09:40:00,354.67,356.06,353.77,356.06,12783.0,346.3039,347.6611,345.4252,347.6611,12783.0
2021-09-27 09:45:00,356.02,356.62,355.96,356.1,1650.0,347.6221,348.2079,347.5635,347.7002,1650.0
2021-09-27 09:50:00,356.0,356.41,356.0,356.0,1100.0,347.6026,348.0029,347.6026,347.6026,1100.0
2021-09-27 09:55:00,356.0,356.16,355.46,356.0,1418.0,347.6026,347.7588,347.0753,347.6026,1418.0
2021-09-27 10:00:00,355.97,356.29,355.81,356.29,3098.0,347.5733,347.8857,347.417,347.8857,3098.0
2021-09-27 10:05:00,356.02,356.2,355.45,355.89,1450.0,347.6221,347.7978,347.0655,347.4952,1450.0
2021-09-27 10:10:00,356.0,356.13,355.31,355.31,2634.0,347.6026,347.7295,346.9288,346.9288,2634.0
2021-09-27 10:15:00,355.32,355.58,354.77,354.99,700.0,346.9386,347.1925,346.4016,346.6164,700.0
2021-09-27 10:20:00,354.85,355.09,354.38,354.59,9138.0,346.4797,346.714,346.0208,346.2258,9138.0
2021-09-27 10:25:00,354.93,355.94,354.93,355.94,402.0,346.5578,347.544,346.5578,347.544,402.0
2021-09-27 10:30:00,356.02,357.33,356.02,357.33,600.0,347.6221,348.9012,347.6221,348.9012,600.0
2021-09-27 10:35:00,357.58,358.47,357.3,358.33,1560.0,349.1453,350.0143,348.8719,349.8776,1560.0
2021-09-27 10:40:00,358.29,358.79,358.29,358.79,900.0,349.8385,350.3267,349.8385,350.3267,900.0
2021-09-27 10:45:00,358.93,358.93,358.0,358.0,4105.0,350.4634,350.4634,349.5554,349.5554,4105.0
2021-09-27 10:50:00,357.95,358.25,357.64,357.64,2100.0,349.5066,349.7995,349.2039,349.2039,2100.0
2021-09-27 10:55:00,357.98,358.37,357.56,358.37,1066.0,349.5359,349.9167,349.1258,349.9167,1066.0
2021-09-27 11:00:00,358.32,358.4,357.56,357.56,2550.0,349.8678,349.9459,349.1258,349.1258,2550.0
2021-09-27 11:05:00,357.63,357.63,357.0,357.03,1069.0,349.1941,349.1941,348.579,348.6083,1069.0
2021-09-27 11:10:00,356.91,357.3,356.91,357.3,500.0,348.4911,348.8719,348.4911,348.8719,500.0
2021-09-27 11:15:00,357.51,357.69,357.43,357.52,400.0,349.0769,349.2527,348.9988,349.0867,400.0
2021-09-27 11:20:00,357.27,357.59,357.02,357.59,3288.0,348.8426,349.1551,348.5985,349.1551,3288.0
2021-09-27 11:25:00,357.06,357.2,356.94,357.09,1600.0,348.6376,348.7743,348.5204,348.6668,1600.0
2021-09-27 11:30:00,357.0,357.12,356.82,356.87,1400.0,348.579,348.6961,348.4032,348.452,1400.0
2021-09-27 11:35:00,357.0,357.01,357.0,357.0,300.0,348.579,348.5887,348.579,348.579,300.0
2021-09-27 11:40:00,357.05,357.28,356.91,357.21,3000.0,348.6278,348.8524,348.4911,348.784,3000.0
2021-09-27 11:45:00,357.01,357.37,357.0,357.34,2102.0,348.5887,348.9402,348.579,348.911,2102.0
2021-09-27 11:50:00,357.34,357.4,357.0,357.0,1572.0,348.911,348.9695,348.579,348.579,1572.0
2021-09-27 11:55:00,356.72,356.91,356.49,356.77,507.0,348.3056,348.4911,348.081,348.3544,507.0
2021-09-27 12:00:00,356.58,357.11,356.57,357.11,300.0,348.1689,348.6864,348.1591,348.6864,300.0
2021-09-27 12:05:00,357.36,357.36,357.36,357.36,100.0,348.9305,348.9305,348.9305,348.9305,100.0
2021-09-27 12:10:00,357.49,357.49,356.83,356.83,3542.0,349.0574,349.0574,348.413,348.413,3542.0
2021-09-27 12:15:00,356.72,357.2,356.72,357.1,700.0,348.3056,348.7743,348.3056,348.6766,700.0
2021-09-27 12:20:00,357.1,357.1,357.09,357.1,100.0,348.6766,348.6766,348.6668,348.6766,100.0
2021-09-27 12:25:00,356.94,357.57,356.93,357.13,473.0,348.5204,349.1355,348.5106,348.7059,473.0
2021-09-27 12:30:00,356.89,357.39,356.89,357.38,300.0,348.4716,348.9598,348.4716,348.95,300.0
2021-09-27 12:35:00,357.33,357.34,356.84,356.84,1203.0,348.9012,348.911,348.4227,348.4227,1203.0
2021-09-27 12:40:00,356.92,357.56,356.91,357.56,4400.0,348.5009,349.1258,348.4911,349.1258,4400.0
2021-09-27 12:45:00,357.91,357.96,357.5,357.73,1105.0,349.4675,349.5163,349.0672,349.2918,1105.0
2021-09-27 12:50:00,357.81,358.09,357.81,357.86,500.0,349.3699,349.6433,349.3699,349.4187,500.0
2021-09-27 12:55:00,357.88,358.07,357.83,357.83,430.0,349.4382,349.6237,349.3894,349.3894,430.0
2021-09-27 13:00:00,357.5,357.79,357.5,357.5,600.0,349.0672,349.3503,349.0672,349.0672,600.0
2021-09-27 13:05:00,357.71,357.76,357.49,357.5,1760.0,349.2722,349.321,349.0574,349.0672,1760.0
2021-09-27 13:10:00,357.5,357.64,357.49,357.5,721.0,349.0672,349.2039,349.0574,349.0672,721.0
2021-09-27 13:15:00,357.78,357.95,357.34,357.44,2400.0,349.3406,349.5066,348.911,349.0086,2400.0
2021-09-27 13:20:00,357.52,357.62,357.4,357.54,1778.0,349.0867,349.1843,348.9695,349.1062,1778.0
2021-09-27 13:25:00,357.6,357.6,357.37,357.43,1400.0,349.1648,349.1648,348.9402,348.9988,1400.0
2021-09-27 13:30:00,357.44,357.91,357.43,357.91,500.0,349.0086,349.4675,348.9988,349.4675,500.0
2021-09-27 13:35:00,357.92,358.04,357.92,357.98,760.0,349.4773,349.5944,349.4773,349.5359,760.0
2021-09-27 13:40:00,357.68,357.84,357.68,357.83,300.0,349.2429,349.3992,349.2429,349.3894,300.0
2021-09-27 13:45:00,357.68,357.76,357.38,357.55,1000.0,349.2429,349.321,348.95,349.116,1000.0
2021-09-27 13:50:00,357.47,357.5,357.24,357.44,832.0,349.0379,349.0672,348.8133,349.0086,832.0
2021-09-27 13:55:00,357.16,357.73,357.0,357.0,1219.0,348.7352,349.2918,348.579,348.579,1219.0
2021-09-27 14:00:00,356.49,356.89,356.49,356.89,200.0,348.081,348.4716,348.081,348.4716,200.0
2021-09-27 14:05:00,356.94,357.1,356.94,357.01,413.0,348.5204,348.6766,348.5204,348.5887,413.0
2021-09-27 14:10:00,357.0,357.0,356.43,356.64,1200.0,348.579,348.579,348.0224,348.2275,1200.0
2021-09-27 14:15:00,356.78,356.78,356.65,356.65,200.0,348.3642,348.3642,348.2372,348.2372,200.0
2021-09-27 14:20:00,356.73,356.73,356.73,356.73,101.0,348.3153,348.3153,348.3153,348.3153,101.0
2021-09-27 14:25:00,356.84,356.99,356.84,356.99,300.0,348.4227,348.5692,348.4227,348.5692,300.0
2021-09-27 14:30:00,356.97,357.15,356.95,357.15,1589.0,348.5497,348.7254,348.5302,348.7254,1589.0
2021-09-27 14:35:00,357.32,357.86,357.32,357.84,636.0,348.8914,349.4187,348.8914,349.3992,636.0
2021-09-27 14:40:00,357.35,357.35,356.91,356.91,1909.0,348.9207,348.9207,348.4911,348.4911,1909.0
2021-09-27 14:45:00,356.45,356.45,356.26,356.45,400.0,348.0419,348.0419,347.8564,348.0419,400.0
2021-09-27 14:50:00,356.62,356.62,356.33,356.45,614.0,348.2079,348.2079,347.9248,348.0419,614.0
2021-09-27 14:55:00,356.19,356.65,356.19,356.65,600.0,347.7881,348.2372,347.7881,348.2372,600.0
2021-09-27 15:00:00,356.68,356.91,356.34,356.34,1300.0,348.2665,348.4911,347.9345,347.9345,1300.0
2021-09-27 15:05:00,356.51,356.7,356.25,356.7,800.0,348.1005,348.286,347.8467,348.286,800.0
2021-09-27 15:10:00,356.92,357.07,356.36,356.37,1326.0,348.5009,348.6473,347.9541,347.9638,1326.0
2021-09-27 15:15:00,356.23,356.31,356.02,356.31,500.0,347.8271,347.9052,347.6221,347.9052,500.0
2021-09-27 15:20:00,356.24,356.24,355.79,355.91,1250.0,347.8369,347.8369,347.3975,347.5147,1250.0
2021-09-27 15:25:00,355.83,355.83,355.56,355.63,1860.0,347.4366,347.4366,347.1729,347.2413,1860.0
2021-09-27 15:30:00,355.48,355.78,355.11,355.11,6087.0,347.0948,347.3877,346.7336,346.7336,6087.0
2021-09-27 15:35:00,355.12,355.68,355.09,355.48,6901.0,346.7433,347.2901,346.714,347.0948,6901.0
2021-09-27 15:40:00,355.28,355.88,354.9,355.87,12595.0,346.8995,347.4854,346.5285,347.4756,12595.0
2021-09-27 15:45:00,355.82,356.3,355.7,356.17,2324.0,347.4268,347.8955,347.3096,347.7686,2324.0
2021-09-27 15:50:00,355.87,356.2,355.67,356.18,6523.0,347.4756,347.7978,347.2803,347.7783,6523.0
2021-09-27 15:55:00,356.18,356.5,356.05,356.22,18945.0,347.7783,348.0908,347.6514,347.8174,18945.0
2021-09-28 09:30:00,355.69,359.87,355.01,359.87,7771.0,347.2999,351.3813,346.6359,351.3813,7771.0
2021-09-28 09:35:00,359.79,361.15,359.6,360.16,4674.0,351.3032,352.6311,351.1176,351.6644,4674.0
2021-09-28 09:40:00,360.0,360.34,359.78,360.03,4741.0,351.5082,351.8402,351.2934,351.5375,4741.0
2021-09-28 09:45:00,360.36,360.75,359.5,360.0,16066.0,351.8597,352.2405,351.02,351.5082,16066.0
2021-09-28 09:50:00,359.5,359.5,358.93,359.5,3747.0,351.02,351.02,350.4634,351.02,3747.0
2021-09-28 09:55:00,359.5,359.7,359.24,359.28,9525.0,351.02,351.2153,350.7661,350.8052,9525.0
2021-09-28 10:00:00,359.0,359.01,358.4,358.73,5655.0,350.5318,350.5416,349.9459,350.2682,5655.0
2021-09-28 10:05:00,358.07,358.62,358.07,358.07,8063.0,349.6237,350.1608,349.6237,349.6237,8063.0
2021-09-28 10:10:00,358.45,358.45,357.1,357.1,7200.0,349.9948,349.9948,348.6766,348.6766,7200.0
2021-09-28 10:15:00,356.87,357.62,356.49,357.62,4098.0,348.452,349.1843,348.081,349.1843,4098.0
2021-09-28 10:20:00,358.05,358.54,357.79,358.0,6538.0,349.6042,350.0826,349.3503,349.5554,6538.0
2021-09-28 10:25:00,358.11,358.3,357.6,357.94,30351.0,349.6628,349.8483,349.1648,349.4968,30351.0
2021-09-28 10:30:00,357.84,358.0,356.55,356.55,20620.0,349.3992,349.5554,348.1396,348.1396,20620.0
2021-09-28 10:35:00,356.17,358.48,356.12,358.48,1602.0,347.7686,350.0241,347.7197,350.0241,1602.0
2021-09-28 10:40:00,358.07,358.65,358.07,358.65,400.0,349.6237,350.1901,349.6237,350.1901,400.0
2021-09-28 10:45:00,358.43,358.99,358.43,358.75,1813.0,349.9752,350.522,349.9752,350.2877,1813.0
2021-09-28 10:50:00,358.93,359.86,358.93,359.5,2016.0,350.4634,351.3715,350.4634,351.02,2016.0
2021-09-28 10:55:00,359.65,359.65,357.39,357.41,5728.0,351.1665,351.1665,348.9598,348.9793,5728.0
2021-09-28 11:00:00,358.34,358.35,357.5,357.5,1800.0,349.8874,349.8971,349.0672,349.0672,1800.0
2021-09-28 11:05:00,357.32,357.4,356.94,357.18,1400.0,348.8914,348.9695,348.5204,348.7547,1400.0
2021-09-28 11:10:00,357.25,357.35,357.21,357.35,778.0,348.8231,348.9207,348.784,348.9207,778.0
2021-09-28 11:15:00,357.35,357.35,356.03,357.0,6136.0,348.9207,348.9207,347.6319,348.579,6136.0
2021-09-28 11:20:00,357.0,357.42,356.84,357.25,1790.0,348.579,348.9891,348.4227,348.8231,1790.0
2021-09-28 11:25:00,357.47,357.85,357.06,357.61,1967.0,349.0379,349.4089,348.6376,349.1746,1967.0
2021-09-28 11:30:00,357.41,357.55,357.25,357.25,600.0,348.9793,349.116,348.8231,348.8231,600.0
2021-09-28 11:35:00,357.25,357.28,356.74,357.25,4983.0,348.8231,348.8524,348.3251,348.8231,4983.0
2021-09-28 11:40:00,357.46,357.46,357.2,357.25,500.0,349.0281,349.0281,348.7743,348.8231,500.0
2021-09-28 11:45:00,357.25,357.26,356.5,356.5,7487.0,348.8231,348.8328,348.0908,348.0908,7487.0
2021-09-28 11:50:00,356.5,356.64,356.36,356.63,2900.0,348.0908,348.2275,347.9541,348.2177,2900.0
2021-09-28 11:55:00,356.5,356.64,356.35,356.64,1300.0,348.0908,348.2275,347.9443,348.2275,1300.0
2021-09-28 12:00:00,356.37,356.37,355.46,355.75,800.0,347.9638,347.9638,347.0753,347.3585,800.0
2021-09-28 12:05:00,355.75,356.0,355.75,356.0,1503.0,347.3585,347.6026,347.3585,347.6026,1503.0
2021-09-28 12:10:00,356.17,356.24,356.0,356.24,1000.0,347.7686,347.8369,347.6026,347.8369,1000.0
2021-09-28 12:15:00,356.0,356.33,356.0,356.02,890.0,347.6026,347.9248,347.6026,347.6221,890.0
2021-09-28 12:20:00,355.3,356.1,355.04,356.1,11970.0,346.9191,347.7002,346.6652,347.7002,11970.0
2021-09-28 12:25:00,356.24,356.33,355.95,356.3,843.0,347.8369,347.9248,347.5537,347.8955,843.0
2021-09-28 12:30:00,356.31,356.73,356.31,356.68,1100.0,347.9052,348.3153,347.9052,348.2665,1100.0
2021-09-28 12:35:00,356.51,356.8,356.5,356.58,6491.0,348.1005,348.3837,348.0908,348.1689,6491.0
2021-09-28 12:40:00,356.64,356.65,355.66,355.7,3929.0,348.2275,348.2372,347.2706,347.3096,3929.0
2021-09-28 12:45:00,355.93,356.38,355.93,356.25,2384.0,347.5342,347.9736,347.5342,347.8467,2384.0
2021-09-28 12:50:00,356.55,356.55,356.05,356.33,19411.0,348.1396,348.1396,347.6514,347.9248,19411.0
2021-09-28 12:55:00,356.3,356.77,356.23,356.55,7170.0,347.8955,348.3544,347.8271,348.1396,7170.0
2021-09-28 13:00:00,356.47,356.62,355.96,356.32,12218.0,348.0615,348.2079,347.5635,347.915,12218.0
2021-09-28 13:05:00,356.27,356.4,355.69,355.95,3021.0,347.8662,347.9931,347.2999,347.5537,3021.0
2021-09-28 13:10:00,356.13,356.33,356.07,356.22,4288.0,347.7295,347.9248,347.6709,347.8174,4288.0
2021-09-28 13:15:00,356.42,357.28,356.42,356.46,7449.0,348.0127,348.8524,348.0127,348.0517,7449.0
2021-09-28 13:20:00,356.63,356.88,356.47,356.82,9509.0,348.2177,348.4618,348.0615,348.4032,9509.0
2021-09-28 13:25:00,356.73,357.32,356.72,357.11,6029.0,348.3153,348.8914,348.3056,348.6864,6029.0
2021-09-28 13:30:00,357.13,357.41,357.0,357.05,4050.0,348.7059,348.9793,348.579,348.6278,4050.0
2021-09-28 13:35:00,357.27,357.53,357.27,357.53,1497.0,348.8426,349.0965,348.8426,349.0965,1497.0
2021-09-28 13:40:00,357.63,358.35,357.4,357.53,4209.0,349.1941,349.8971,348.9695,349.0965,4209.0
2021-09-28 13:45:00,357.15,357.25,356.72,357.06,2460.0,348.7254,348.8231,348.3056,348.6376,2460.0
2021-09-28 13:50:00,357.18,357.18,356.31,356.31,1780.0,348.7547,348.7547,347.9052,347.9052,1780.0
2021-09-28 13:55:00,356.88,357.19,356.88,357.15,1600.0,348.4618,348.7645,348.4618,348.7254,1600.0
2021-09-28 14:00:00,357.21,357.64,357.21,357.44,788.0,348.784,349.2039,348.784,349.0086,788.0
2021-09-28 14:05:00,357.58,357.58,356.98,357.02,1100.0,349.1453,349.1453,348.5594,348.5985,1100.0
2021-09-28 14:10:00,357.06,357.06,356.32,356.5,500.0,348.6376,348.6376,347.915,348.0908,500.0
2021-09-28 14:15:00,356.68,357.22,356.5,357.08,3221.0,348.2665,348.7938,348.0908,348.6571,3221.0
2021-09-28 14:20:00,357.17,357.37,357.01,357.08,1047.0,348.745,348.9402,348.5887,348.6571,1047.0
2021-09-28 14:25:00,357.0,357.99,356.82,357.99,2720.0,348.579,349.5456,348.4032,349.5456,2720.0
2021-09-28 14:30:00,357.7,357.74,357.5,357.5,1325.0,349.2625,349.3015,349.0672,349.0672,1325.0
2021-09-28 14:35:00,357.78,357.78,357.32,357.5,2830.0,349.3406,349.3406,348.8914,349.0672,2830.0
2021-09-28 14:40:00,357.73,358.36,357.52,358.36,1700.0,349.2918,349.9069,349.0867,349.9069,1700.0
2021-09-28 14:45:00,358.57,359.05,358.57,358.87,1706.0,350.1119,350.5806,350.1119,350.4049,1706.0
2021-09-28 14:50:00,359.09,359.15,358.76,358.77,800.0,350.6197,350.6783,350.2975,350.3072,800.0
2021-09-28 14:55:00,358.76,359.37,358.43,358.58,4401.0,350.2975,350.8931,349.9752,350.1217,4401.0
2021-09-28 15:00:00,358.5,358.71,357.95,358.59,2650.0,350.0436,350.2486,349.5066,350.1315,2650.0
2021-09-28 15:05:00,358.22,358.67,358.12,358.31,7975.0,349.7702,350.2096,349.6726,349.8581,7975.0
2021-09-28 15:10:00,357.71,358.72,357.71,358.54,3272.0,349.2722,350.2584,349.2722,350.0826,3272.0
2021-09-28 15:15:00,358.53,358.67,357.88,357.98,3560.0,350.0729,350.2096,349.4382,349.5359,3560.0
2021-09-28 15:20:00,358.07,358.71,357.94,358.32,3800.0,349.6237,350.2486,349.4968,349.8678,3800.0
2021-09-28 15:25:00,358.43,358.52,358.09,358.09,2800.0,349.9752,350.0631,349.6433,349.6433,2800.0
2021-09-28 15:30:00,357.93,358.27,357.59,357.7,4740.0,349.487,349.819,349.1551,349.2625,4740.0
2021-09-28 15:35:00,357.74,358.32,357.65,357.65,2951.0,349.3015,349.8678,349.2136,349.2136,2951.0
2021-09-28 15:40:00,357.84,358.35,357.75,357.9,1918.0,349.3992,349.8971,349.3113,349.4577,1918.0
2021-09-28 15:45:00,358.09,358.09,356.63,356.63,5556.0,349.6433,349.6433,348.2177,348.2177,5556.0
2021-09-28 15:50:00,356.63,357.33,356.52,356.96,11695.0,348.2177,348.9012,348.1103,348.5399,11695.0
2021-09-28 15:55:00,357.06,357.49,356.65,357.48,26221.0,348.6376,349.0574,348.2372,349.0476,26221.0
2021-09-29 09:30:00,357.04,358.02,355.46,356.27,12520.0,348.618,349.5749,347.0753,347.8662,12520.0
2021-09-29 09:35:00,356.64,357.93,355.55,355.55,2601.0,348.2275,349.487,347.1632,347.1632,2601.0
2021-09-29 09:40:00,357.35,357.45,356.68,357.12,3109.0,348.9207,349.0184,348.2665,348.6961,3109.0
2021-09-29 09:45:00,356.53,356.53,356.22,356.22,1600.0,348.1201,348.1201,347.8174,347.8174,1600.0
2021-09-29 09:50:00,356.38,357.33,355.59,357.33,2897.0,347.9736,348.9012,347.2022,348.9012,2897.0
2021-09-29 09:55:00,356.83,356.99,356.34,356.98,1615.0,348.413,348.5692,347.9345,348.5594,1615.0
2021-09-29 10:00:00,357.28,357.47,356.61,356.61,400.0,348.8524,349.0379,348.1982,348.1982,400.0
2021-09-29 10:05:00,356.89,357.15,356.47,356.6,1500.0,348.4716,348.7254,348.0615,348.1884,1500.0
2021-09-29 10:10:00,356.46,356.59,356.29,356.33,1904.0,348.0517,348.1786,347.8857,347.9248,1904.0
2021-09-29 10:15:00,356.69,356.79,356.22,356.79,1537.0,348.2763,348.3739,347.8174,348.3739,1537.0
2021-09-29 10:20:00,356.73,356.99,356.42,356.42,6325.0,348.3153,348.5692,348.0127,348.0127,6325.0
2021-09-29 10:25:00,356.95,357.04,356.28,356.45,4004.0,348.5302,348.618,347.876,348.0419,4004.0
2021-09-29 10:30:00,356.13,356.73,356.11,356.73,4603.0,347.7295,348.3153,347.71,348.3153,4603.0
2021-09-29 10:35:00,356.74,356.74,356.01,356.13,3645.0,348.3251,348.3251,347.6123,347.7295,3645.0
2021-09-29 10:40:00,355.99,356.4,355.63,355.69,6055.0,347.5928,347.9931,347.2413,347.2999,6055.0
2021-09-29 10:45:00,355.81,357.31,355.8,357.18,2400.0,347.417,348.8817,347.4073,348.7547,2400.0
2021-09-29 10:50:00,356.69,357.31,356.54,356.63,3322.0,348.2763,348.8817,348.1298,348.2177,3322.0
2021-09-29 10:55:00,356.41,357.18,356.28,356.98,10640.0,348.0029,348.7547,347.876,348.5594,10640.0
2021-09-29 11:00:00,356.44,357.15,356.43,356.84,4565.0,348.0322,348.7254,348.0224,348.4227,4565.0
2021-09-29 11:05:00,357.15,357.79,357.11,357.66,2631.0,348.7254,349.3503,348.6864,349.2234,2631.0
2021-09-29 11:10:00,357.46,358.47,357.46,358.4,3956.0,349.0281,350.0143,349.0281,349.9459,3956.0
2021-09-29 11:15:00,358.41,358.98,358.08,358.98,5994.0,349.9557,350.5123,349.6335,350.5123,5994.0
2021-09-29 11:20:00,358.89,358.89,358.7,358.7,900.0,350.4244,350.4244,350.2389,350.2389,900.0
2021-09-29 11:25:00,359.19,359.36,358.76,358.87,1051.0,350.7173,350.8833,350.2975,350.4049,1051.0
2021-09-29 11:30:00,358.78,359.14,358.69,359.03,1715.0,350.317,350.6685,350.2291,350.5611,1715.0
2021-09-29 11:35:00,359.0,359.15,358.53,358.53,1300.0,350.5318,350.6783,350.0729,350.0729,1300.0
2021-09-29 11:40:00,358.44,358.44,357.35,357.36,2804.0,349.985,349.985,348.9207,348.9305,2804.0
2021-09-29 11:45:00,356.97,357.36,356.76,357.3,2000.0,348.5497,348.9305,348.3446,348.8719,2000.0
2021-09-29 11:50:00,357.3,357.53,357.3,357.53,500.0,348.8719,349.0965,348.8719,349.0965,500.0
2021-09-29 11:55:00,357.65,357.67,356.85,356.85,882.0,349.2136,349.2332,348.4325,348.4325,882.0
2021-09-29 12:00:00,357.09,357.44,356.89,357.44,3200.0,348.6668,349.0086,348.4716,349.0086,3200.0
2021-09-29 12:05:00,357.64,358.1,357.64,358.1,600.0,349.2039,349.653,349.2039,349.653,600.0
2021-09-29 12:10:00,357.78,358.15,356.75,357.0,13046.0,349.3406,349.7018,348.3349,348.579,13046.0
2021-09-29 12:15:00,356.87,357.71,356.64,357.63,10545.0,348.452,349.2722,348.2275,349.1941,10545.0
2021-09-29 12:20:00,357.84,357.84,357.21,357.21,300.0,349.3992,349.3992,348.784,348.784,300.0
2021-09-29 12:25:00,356.82,357.11,356.81,356.88,7477.0,348.4032,348.6864,348.3935,348.4618,7477.0
2021-09-29 12:30:00,356.93,357.18,356.5,356.83,2982.0,348.5106,348.7547,348.0908,348.413,2982.0
2021-09-29 12:35:00,356.94,357.17,356.77,357.04,5371.0,348.5204,348.745,348.3544,348.618,5371.0
2021-09-29 12:40:00,356.94,357.03,356.72,356.88,9899.0,348.5204,348.6083,348.3056,348.4618,9899.0
2021-09-29 12:45:00,356.72,356.98,356.7,356.88,3843.0,348.3056,348.5594,348.286,348.4618,3843.0
2021-09-29 12:50:00,356.83,357.25,356.79,357.16,1513.0,348.413,348.8231,348.3739,348.7352,1513.0
2021-09-29 12:55:00,357.33,357.56,357.07,357.35,4983.0,348.9012,349.1258,348.6473,348.9207,4983.0
2021-09-29 13:00:00,357.38,357.62,357.23,357.62,1700.0,348.95,349.1843,348.8035,349.1843,1700.0
2021-09-29 13:05:00,357.7,358.35,357.67,358.35,6822.0,349.2625,349.8971,349.2332,349.8971,6822.0
2021-09-29 13:10:00,358.2,358.83,358.18,358.55,7414.0,349.7507,350.3658,349.7311,350.0924,7414.0
2021-09-29 13:15:00,358.69,359.64,358.53,359.29,15574.0,350.2291,351.1567,350.0729,350.815,15574.0
2021-09-29 13:20:00,359.41,360.0,359.36,359.81,10150.0,350.9321,351.5082,350.8833,351.3227,10150.0
2021-09-29 13:25:00,359.69,360.0,359.58,359.89,6152.0,351.2055,351.5082,351.0981,351.4008,6152.0
2021-09-29 13:30:00,359.93,360.21,359.73,360.0,4480.0,351.4399,351.7133,351.2446,351.5082,4480.0
2021-09-29 13:35:00,359.73,360.17,359.55,360.11,8900.0,351.2446,351.6742,351.0688,351.6156,8900.0
2021-09-29 13:40:00,359.9,360.2,359.86,360.2,3900.0,351.4106,351.7035,351.3715,351.7035,3900.0
2021-09-29 13:45:00,360.14,360.34,359.93,360.14,2365.0,351.6449,351.8402,351.4399,351.6449,2365.0
2021-09-29 13:50:00,360.11,360.24,359.57,360.0,2852.0,351.6156,351.7425,351.0884,351.5082,2852.0
2021-09-29 13:55:00,359.94,360.09,359.03,359.11,8131.0,351.4496,351.5961,350.5611,350.6392,8131.0
2021-09-29 14:00:00,359.19,359.46,359.14,359.36,2322.0,350.7173,350.9809,350.6685,350.8833,2322.0
2021-09-29 14:05:00,359.31,359.31,358.91,358.91,600.0,350.8345,350.8345,350.4439,350.4439,600.0
2021-09-29 14:10:00,358.78,359.01,358.54,358.81,2085.0,350.317,350.5416,350.0826,350.3463,2085.0
2021-09-29 14:15:00,358.92,359.22,358.91,359.22,1301.0,350.4537,350.7466,350.4439,350.7466,1301.0
2021-09-29 14:20:00,358.94,359.0,358.51,358.51,5001.0,350.4732,350.5318,350.0534,350.0534,5001.0
2021-09-29 14:25:00,358.32,358.32,357.62,357.62,1805.0,349.8678,349.8678,349.1843,349.1843,1805.0
2021-09-29 14:30:00,357.5,357.59,356.7,356.84,3696.0,349.0672,349.1551,348.286,348.4227,3696.0
2021-09-29 14:35:00,356.77,356.77,356.35,356.49,1251.0,348.3544,348.3544,347.9443,348.081,1251.0
2021-09-29 14:40:00,356.02,356.02,355.21,355.27,2785.0,347.6221,347.6221,346.8312,346.8898,2785.0
2021-09-29 14:45:00,355.25,355.48,354.42,354.42,1300.0,346.8703,347.0948,346.0598,346.0598,1300.0
2021-09-29 14:50:00,354.56,354.66,353.53,353.76,4998.0,346.1965,346.2942,345.1908,345.4154,4998.0
2021-09-29 14:55:00,353.47,353.56,353.02,353.03,1120.0,345.1322,345.2201,344.6929,344.7026,1120.0
2021-09-29 15:00:00,353.25,353.32,352.91,352.92,1800.0,344.9174,344.9858,344.5854,344.5952,1800.0
2021-09-29 15:05:00,353.03,354.08,352.93,353.94,1554.0,344.7026,345.7279,344.605,345.5912,1554.0
2021-09-29 15:10:00,353.95,354.69,353.86,354.69,902.0,345.6009,346.3235,345.513,346.3235,902.0
2021-09-29 15:15:00,355.04,355.5,354.89,355.46,2564.0,346.6652,347.1144,346.5187,347.0753,2564.0
2021-09-29 15:20:00,355.46,355.6,355.24,355.25,921.0,347.0753,347.212,346.8605,346.8703,921.0
2021-09-29 15:25:00,355.45,355.65,354.76,354.76,2125.0,347.0655,347.2608,346.3918,346.3918,2125.0
2021-09-29 15:30:00,354.64,354.84,354.21,354.84,1859.0,346.2746,346.4699,345.8548,346.4699,1859.0
2021-09-29 15:35:00,354.68,354.68,354.15,354.15,2318.0,346.3137,346.3137,345.7962,345.7962,2318.0
2021-09-29 15:40:00,353.93,353.93,353.46,353.46,3980.0,345.5814,345.5814,345.1225,345.1225,3980.0
2021-09-29 15:45:00,353.64,354.0,353.41,353.87,4803.0,345.2982,345.6497,345.0737,345.5228,4803.0
2021-09-29 15:50:00,353.69,353.7,352.84,352.84,11910.0,345.347,345.3568,344.5171,344.5171,11910.0
2021-09-29 15:55:00,353.04,353.82,352.99,353.81,21575.0,344.7124,345.474,344.6636,345.4642,21575.0
2021-09-30 09:30:00,354.3,354.84,354.05,354.84,2506.0,345.9427,346.4699,345.6986,346.4699,2506.0
2021-09-30 09:35:00,354.88,354.94,352.43,352.44,323.0,346.509,346.5676,344.1168,344.1265,323.0
2021-09-30 09:40:00,352.23,353.51,352.23,353.51,1000.0,343.9215,345.1713,343.9215,345.1713,1000.0
2021-09-30 09:45:00,352.69,352.95,352.36,352.36,400.0,344.3706,344.6245,344.0484,344.0484,400.0
2021-09-30 09:50:00,352.59,352.99,352.18,352.88,1750.0,344.273,344.6636,343.8727,344.5562,1750.0
2021-09-30 09:55:00,353.18,354.23,353.18,354.23,700.0,344.8491,345.8743,344.8491,345.8743,700.0
2021-09-30 10:00:00,353.61,353.98,353.03,353.57,3244.0,345.2689,345.6302,344.7026,345.2299,3244.0
2021-09-30 10:05:00,353.61,353.87,352.18,352.19,3800.0,345.2689,345.5228,343.8727,343.8824,3800.0
2021-09-30 10:10:00,351.84,352.28,350.74,350.74,801.0,343.5407,343.9703,342.4666,342.4666,801.0
2021-09-30 10:15:00,350.78,350.78,349.85,349.85,900.0,342.5057,342.5057,341.5976,341.5976,900.0
2021-09-30 10:20:00,349.7,349.7,348.18,348.42,2216.0,341.4512,341.4512,339.967,340.2014,2216.0
2021-09-30 10:25:00,348.44,349.19,348.33,348.73,1112.0,340.2209,340.9532,340.1135,340.504,1112.0
2021-09-30 10:30:00,349.17,349.29,348.7,348.73,1533.0,340.9337,341.0508,340.4748,340.504,1533.0
2021-09-30 10:35:00,348.91,348.91,348.83,348.83,200.0,340.6798,340.6798,340.6017,340.6017,200.0
2021-09-30 10:40:00,348.05,348.05,346.88,347.28,1563.0,339.8401,339.8401,338.6977,339.0883,1563.0
2021-09-30 10:45:00,346.91,348.0,346.89,347.7,1300.0,338.727,339.7913,338.7075,339.4983,1300.0
2021-09-30 10:50:00,348.23,348.63,348.05,348.33,1594.0,340.0158,340.4064,339.8401,340.1135,1594.0
2021-09-30 10:55:00,347.64,347.65,347.32,347.5,1200.0,339.4398,339.4495,339.1273,339.3031,1200.0
2021-09-30 11:00:00,347.65,348.64,347.16,347.66,3040.0,339.4495,340.4162,338.9711,339.4593,3040.0
2021-09-30 11:05:00,347.46,348.02,347.15,347.87,6841.0,339.264,339.8108,338.9613,339.6643,6841.0
2021-09-30 11:10:00,347.91,348.02,347.56,347.7,1848.0,339.7034,339.8108,339.3616,339.4983,1848.0
2021-09-30 11:15:00,347.75,348.28,347.5,347.56,4466.0,339.5472,340.0647,339.3031,339.3616,4466.0
2021-09-30 11:20:00,347.5,347.5,346.91,347.01,3300.0,339.3031,339.3031,338.727,338.8246,3300.0
2021-09-30 11:25:00,347.0,347.33,346.45,347.33,8052.0,338.8149,339.1371,338.2778,339.1371,8052.0
2021-09-30 11:30:00,347.32,347.44,346.92,346.92,1172.0,339.1273,339.2445,338.7367,338.7367,1172.0
2021-09-30 11:35:00,346.68,346.83,346.2,346.39,2001.0,338.5024,338.6489,338.0337,338.2192,2001.0
2021-09-30 11:40:00,346.1,346.61,346.04,346.25,1801.0,337.9361,338.4341,337.8775,338.0825,1801.0
2021-09-30 11:45:00,346.01,346.01,345.14,345.14,1077.0,337.8482,337.8482,336.9987,336.9987,1077.0
2021-09-30 11:50:00,345.06,345.06,345.05,345.05,300.0,336.9206,336.9206,336.9109,336.9109,300.0
2021-09-30 11:55:00,345.14,345.26,344.73,345.26,2111.0,336.9987,337.1159,336.5984,337.1159,2111.0
2021-09-30 12:00:00,344.71,344.72,344.22,344.5,812.0,336.5789,336.5886,336.1004,336.3738,812.0
2021-09-30 12:05:00,344.55,344.69,343.74,343.77,1605.0,336.4226,336.5593,335.6318,335.661,1605.0
2021-09-30 12:10:00,343.85,343.85,342.96,343.29,1930.0,335.7392,335.7392,334.8702,335.1924,1930.0
2021-09-30 12:15:00,343.18,343.59,342.93,343.59,2101.0,335.085,335.4853,334.8409,335.4853,2101.0
2021-09-30 12:20:00,343.54,344.55,343.53,344.05,2741.0,335.4365,336.4226,335.4267,335.9344,2741.0
2021-09-30 12:25:00,344.0,345.0,343.97,344.65,3350.0,335.8856,336.862,335.8563,336.5203,3350.0
2021-09-30 12:30:00,344.29,344.49,344.29,344.3,300.0,336.1688,336.3641,336.1688,336.1785,300.0
2021-09-30 12:35:00,343.76,344.21,343.49,343.5,13738.0,335.6513,336.0907,335.3877,335.3974,13738.0
2021-09-30 12:40:00,343.7,344.61,343.61,344.61,4051.0,335.5927,336.4812,335.5048,336.4812,4051.0
2021-09-30 12:45:00,344.3,345.26,344.29,345.26,604.0,336.1785,337.1159,336.1688,337.1159,604.0
2021-09-30 12:50:00,344.99,345.15,344.92,345.08,818.0,336.8523,337.0085,336.7839,336.9401,818.0
2021-09-30 12:55:00,344.81,344.81,344.11,344.5,600.0,336.6765,336.6765,335.993,336.3738,600.0
2021-09-30 13:00:00,344.7,344.7,344.27,344.27,500.0,336.5691,336.5691,336.1493,336.1493,500.0
2021-09-30 13:05:00,344.75,344.75,344.22,344.22,1700.0,336.6179,336.6179,336.1004,336.1004,1700.0
2021-09-30 13:10:00,344.37,344.73,343.97,343.97,2335.0,336.2469,336.5984,335.8563,335.8563,2335.0
2021-09-30 13:15:00,344.18,344.25,343.78,343.79,1440.0,336.0614,336.1297,335.6708,335.6806,1440.0
2021-09-30 13:20:00,343.75,344.1,343.52,343.54,2307.0,335.6415,335.9833,335.4169,335.4365,2307.0
2021-09-30 13:25:00,343.52,343.67,343.51,343.62,1000.0,335.4169,335.5634,335.4072,335.5146,1000.0
2021-09-30 13:30:00,343.08,343.16,342.77,342.78,1026.0,334.9873,335.0654,334.6846,334.6944,1026.0
2021-09-30 13:35:00,342.58,343.12,342.51,342.8,600.0,334.4991,335.0264,334.4308,334.7139,600.0
2021-09-30 13:40:00,343.13,343.29,342.93,343.09,1150.0,335.0361,335.1924,334.8409,334.9971,1150.0
2021-09-30 13:45:00,343.3,343.48,343.3,343.48,200.0,335.2021,335.3779,335.2021,335.3779,200.0
2021-09-30 13:50:00,343.63,344.04,343.61,343.89,907.0,335.5243,335.9247,335.5048,335.7782,907.0
2021-09-30 13:55:00,344.19,344.22,344.05,344.05,300.0,336.0711,336.1004,335.9344,335.9344,300.0
2021-09-30 14:00:00,344.17,344.83,344.17,344.8,1221.0,336.0516,336.696,336.0516,336.6667,1221.0
2021-09-30 14:05:00,344.6,344.68,344.25,344.68,1866.0,336.4715,336.5496,336.1297,336.5496,1866.0
2021-09-30 14:10:00,344.86,345.09,344.48,344.84,3894.0,336.7253,336.9499,336.3543,336.7058,3894.0
2021-09-30 14:15:00,344.69,344.69,344.0,344.0,1640.0,336.5593,336.5593,335.8856,335.8856,1640.0
2021-09-30 14:20:00,344.03,344.37,343.9,343.92,1805.0,335.9149,336.2469,335.788,335.8075,1805.0
2021-09-30 14:25:00,344.03,344.03,343.87,343.87,300.0,335.9149,335.9149,335.7587,335.7587,300.0
2021-09-30 14:30:00,343.89,344.16,343.89,344.14,500.0,335.7782,336.0418,335.7782,336.0223,500.0
2021-09-30 14:35:00,343.53,343.53,343.2,343.5,1004.0,335.4267,335.4267,335.1045,335.3974,1004.0
2021-09-30 14:40:00,343.48,343.53,343.39,343.52,1000.0,335.3779,335.4267,335.29,335.4169,1000.0
2021-09-30 14:45:00,343.37,344.14,343.29,344.14,3700.0,335.2705,336.0223,335.1924,336.0223,3700.0
2021-09-30 14:50:00,344.4,344.78,344.0,344.01,7019.0,336.2762,336.6472,335.8856,335.8954,7019.0
2021-09-30 14:55:00,343.84,344.16,343.61,343.61,1401.0,335.7294,336.0418,335.5048,335.5048,1401.0
2021-09-30 15:00:00,343.67,344.04,343.58,343.86,6901.0,335.5634,335.9247,335.4755,335.7489,6901.0
2021-09-30 15:05:00,343.99,344.18,343.84,344.14,2600.0,335.8759,336.0614,335.7294,336.0223,2600.0
2021-09-30 15:10:00,344.21,344.38,344.12,344.34,1903.0,336.0907,336.2567,336.0028,336.2176,1903.0
2021-09-30 15:15:00,344.42,344.56,344.42,344.56,2108.0,336.2957,336.4324,336.2957,336.4324,2108.0
2021-09-30 15:20:00,344.4,344.79,344.4,344.7,1000.0,336.2762,336.657,336.2762,336.5691,1000.0
2021-09-30 15:25:00,344.71,344.92,344.5,344.63,2725.0,336.5789,336.7839,336.3738,336.5008,2725.0
2021-09-30 15:30:00,344.5,345.38,344.5,345.28,3751.0,336.3738,337.2331,336.3738,337.1354,3751.0
2021-09-30 15:35:00,345.16,345.29,344.12,344.36,2800.0,337.0183,337.1452,336.0028,336.2371,2800.0
2021-09-30 15:40:00,344.28,344.71,343.43,343.66,11999.0,336.159,336.5789,335.3291,335.5536,11999.0
2021-09-30 15:45:00,343.53,343.65,343.19,343.2,7255.0,335.4267,335.5439,335.0947,335.1045,7255.0
2021-09-30 15:50:00,343.05,343.13,342.48,342.63,10372.0,334.958,335.0361,334.4015,334.5479,10372.0
2021-09-30 15:55:00,342.61,342.63,341.6,341.6,19761.0,334.5284,334.5479,333.5422,333.5422,19761.0
2021-10-01 09:30:00,341.28,341.86,341.04,341.85,6279.0,333.2298,333.7961,332.9954,333.7863,6279.0
2021-10-01 09:35:00,340.0,340.33,337.84,340.27,3209.0,331.98,332.3022,329.8709,332.2436,3209.0
2021-10-01 09:40:00,340.56,342.76,339.99,342.41,2746.0,332.5268,334.6749,331.9702,334.3331,2746.0
2021-10-01 09:45:00,342.85,343.08,340.9,342.02,2222.0,334.7627,334.9873,332.8587,333.9523,2222.0
2021-10-01 09:50:00,341.67,343.77,341.67,343.77,2900.0,333.6106,335.661,333.6106,335.661,2900.0
2021-10-01 09:55:00,344.22,344.71,344.22,344.27,581.0,336.1004,336.5789,336.1004,336.1493,581.0
2021-10-01 10:00:00,344.45,344.49,342.68,342.68,2179.0,336.325,336.3641,334.5968,334.5968,2179.0
2021-10-01 10:05:00,342.49,342.56,342.38,342.38,980.0,334.4112,334.4796,334.3038,334.3038,980.0
2021-10-01 10:10:00,341.86,341.86,341.41,341.79,1100.0,333.7961,333.7961,333.3567,333.7278,1100.0
2021-10-01 10:15:00,341.31,341.6,340.05,341.13,5344.0,333.2591,333.5422,332.0288,333.0833,5344.0
2021-10-01 10:20:00,341.05,341.19,340.69,341.05,3735.0,333.0052,333.1419,332.6537,333.0052,3735.0
2021-10-01 10:25:00,341.03,342.02,341.03,341.36,2082.0,332.9857,333.9523,332.9857,333.3079,2082.0
2021-10-01 10:30:00,341.31,342.7,340.87,342.52,2324.0,333.2591,334.6163,332.8295,334.4405,2324.0
2021-10-01 10:35:00,342.75,342.97,341.83,341.84,900.0,334.6651,334.8799,333.7668,333.7766,900.0
2021-10-01 10:40:00,342.13,342.13,341.49,341.86,400.0,334.0597,334.0597,333.4348,333.7961,400.0
2021-10-01 10:45:00,341.63,341.78,341.36,341.78,1100.0,333.5715,333.718,333.3079,333.718,1100.0
2021-10-01 10:50:00,341.69,341.93,341.05,341.05,1044.0,333.6301,333.8644,333.0052,333.0052,1044.0
2021-10-01 10:55:00,341.19,342.42,341.18,342.42,600.0,333.1419,334.3429,333.1321,334.3429,600.0
2021-10-01 11:00:00,343.03,344.31,343.03,343.75,1800.0,334.9385,336.1883,334.9385,335.6415,1800.0
2021-10-01 11:05:00,343.32,343.32,342.37,342.37,874.0,335.2217,335.2217,334.2941,334.2941,874.0
2021-10-01 11:10:00,342.28,343.17,341.81,342.71,1277.0,334.2062,335.0752,333.7473,334.626,1277.0
2021-10-01 11:15:00,343.28,344.22,343.28,344.22,1287.0,335.1826,336.1004,335.1826,336.1004,1287.0
2021-10-01 11:20:00,343.57,344.6,343.57,344.6,500.0,335.4658,336.4715,335.4658,336.4715,500.0
2021-10-01 11:25:00,344.78,345.3,344.72,344.76,7129.0,336.6472,337.155,336.5886,336.6277,7129.0
2021-10-01 11:30:00,345.24,346.32,345.24,346.32,413.0,337.0964,338.1509,337.0964,338.1509,413.0
2021-10-01 11:35:00,346.02,346.56,346.0,346.4,2151.0,337.858,338.3852,337.8384,338.229,2151.0
2021-10-01 11:40:00,346.15,346.22,345.86,346.02,3265.0,337.9849,338.0533,337.7017,337.858,3265.0
2021-10-01 11:45:00,346.15,346.45,345.87,345.99,1891.0,337.9849,338.2778,337.7115,337.8287,1891.0
2021-10-01 11:50:00,345.81,346.08,345.81,345.9,800.0,337.6529,337.9166,337.6529,337.7408,800.0
2021-10-01 11:55:00,345.76,345.87,345.18,345.87,600.0,337.6041,337.7115,337.0378,337.7115,600.0
2021-10-01 12:00:00,346.08,346.08,345.46,345.75,3286.0,337.9166,337.9166,337.3112,337.5943,3286.0
2021-10-01 12:05:00,345.79,347.0,345.78,346.94,5630.0,337.6334,338.8149,337.6236,338.7563,5630.0
2021-10-01 12:10:00,346.98,347.61,346.98,347.3,1400.0,338.7953,339.4105,338.7953,339.1078,1400.0
2021-10-01 12:15:00,347.25,347.35,346.98,347.1,800.0,339.059,339.1566,338.7953,338.9125,800.0
2021-10-01 12:20:00,347.65,347.81,347.35,347.55,1550.0,339.4495,339.6057,339.1566,339.3519,1550.0
2021-10-01 12:25:00,347.31,348.36,347.31,348.04,1600.0,339.1175,340.1428,339.1175,339.8303,1600.0
2021-10-01 12:30:00,348.21,348.65,348.04,348.57,1894.0,339.9963,340.4259,339.8303,340.3478,1894.0
2021-10-01 12:35:00,348.74,348.81,348.19,348.75,3360.0,340.5138,340.5822,339.9768,340.5236,3360.0
2021-10-01 12:40:00,348.72,349.2,348.72,349.15,1300.0,340.4943,340.963,340.4943,340.9141,1300.0
2021-10-01 12:45:00,349.09,349.37,348.94,349.37,1211.0,340.8556,341.129,340.7091,341.129,1211.0
2021-10-01 12:50:00,349.25,349.43,348.96,348.96,8640.0,341.0118,341.1875,340.7286,340.7286,8640.0
2021-10-01 12:55:00,348.81,348.99,348.24,348.67,1100.0,340.5822,340.7579,340.0256,340.4455,1100.0
2021-10-01 13:00:00,348.23,348.39,347.89,348.39,2100.0,340.0158,340.1721,339.6839,340.1721,2100.0
2021-10-01 13:05:00,348.61,349.69,348.61,349.59,2251.0,340.3869,341.4414,340.3869,341.3438,2251.0
2021-10-01 13:10:00,349.56,349.65,349.27,349.28,800.0,341.3145,341.4023,341.0313,341.0411,800.0
2021-10-01 13:15:00,349.47,349.85,349.31,349.31,1700.0,341.2266,341.5976,341.0704,341.0704,1700.0
2021-10-01 13:20:00,349.31,350.12,349.31,350.0,2040.0,341.0704,341.8613,341.0704,341.7441,2040.0
2021-10-01 13:25:00,350.0,350.31,349.94,350.14,2457.0,341.7441,342.0468,341.6855,341.8808,2457.0
2021-10-01 13:30:00,350.31,350.86,350.16,350.86,2093.0,342.0468,342.5838,341.9003,342.5838,2093.0
2021-10-01 13:35:00,350.93,351.65,350.93,351.59,1726.0,342.6522,343.3552,342.6522,343.2966,1726.0
2021-10-01 13:40:00,351.81,352.07,351.36,351.51,2081.0,343.5114,343.7653,343.072,343.2185,2081.0
2021-10-01 13:45:00,351.87,352.48,351.86,352.48,6383.0,343.57,344.1656,343.5602,344.1656,6383.0
2021-10-01 13:50:00,352.33,353.04,352.33,353.04,1758.0,344.0191,344.7124,344.0191,344.7124,1758.0
2021-10-01 13:55:00,352.99,353.33,352.65,353.33,2858.0,344.6636,344.9955,344.3316,344.9955,2858.0
2021-10-01 14:00:00,353.54,353.62,353.25,353.54,2715.0,345.2006,345.2787,344.9174,345.2006,2715.0
2021-10-01 14:05:00,353.7,354.32,353.46,354.32,5376.0,345.3568,345.9622,345.1225,345.9622,5376.0
2021-10-01 14:10:00,354.26,354.76,353.48,353.58,6450.0,345.9036,346.3918,345.142,345.2396,6450.0
2021-10-01 14:15:00,353.62,353.63,352.66,353.05,2943.0,345.2787,345.2885,344.3413,344.7221,2943.0
2021-10-01 14:20:00,353.41,353.73,353.31,353.54,1400.0,345.0737,345.3861,344.976,345.2006,1400.0
2021-10-01 14:25:00,353.04,353.25,352.12,352.12,3102.0,344.7124,344.9174,343.8141,343.8141,3102.0
2021-10-01 14:30:00,351.97,352.28,351.94,352.09,701.0,343.6676,343.9703,343.6383,343.7848,701.0
2021-10-01 14:35:00,352.09,352.13,351.76,352.0,1600.0,343.7848,343.8238,343.4626,343.6969,1600.0
2021-10-01 14:40:00,352.2,353.48,352.2,353.48,5103.0,343.8922,345.142,343.8922,345.142,5103.0
2021-10-01 14:45:00,353.43,353.64,352.86,353.19,1532.0,345.0932,345.2982,344.5366,344.8588,1532.0
2021-10-01 14:50:00,353.06,353.24,352.47,353.24,3190.0,344.7319,344.9077,344.1558,344.9077,3190.0
2021-10-01 14:55:00,353.17,353.34,352.84,352.87,1010.0,344.8393,345.0053,344.5171,344.5464,1010.0
2021-10-01 15:00:00,353.0,353.83,353.0,353.83,800.0,344.6733,345.4837,344.6733,345.4837,800.0
2021-10-01 15:05:00,353.7,353.82,353.43,353.61,1461.0,345.3568,345.474,345.0932,345.2689,1461.0
2021-10-01 15:10:00,353.49,353.93,353.46,353.86,3100.0,345.1518,345.5814,345.1225,345.513,3100.0
2021-10-01 15:15:00,353.94,354.11,353.22,353.23,3300.0,345.5912,345.7571,344.8881,344.8979,3300.0
2021-10-01 15:20:00,353.39,353.67,352.93,353.52,2067.0,345.0541,345.3275,344.605,345.1811,2067.0
2021-10-01 15:25:00,353.3,353.34,353.0,353.02,1000.0,344.9662,345.0053,344.6733,344.6929,1000.0
2021-10-01 15:30:00,353.0,353.0,351.86,351.96,4600.0,344.6733,344.6733,343.5602,343.6579,4600.0
2021-10-01 15:35:00,351.87,352.53,351.67,352.52,3673.0,343.57,344.2144,343.3747,344.2046,3673.0
2021-10-01 15:40:00,352.59,352.97,352.32,352.81,9364.0,344.273,344.644,344.0094,344.4878,9364.0
2021-10-01 15:45:00,352.68,352.75,352.26,352.75,4572.0,344.3609,344.4292,343.9508,344.4292,4572.0
2021-10-01 15:50:00,352.76,353.61,352.71,353.19,5469.0,344.439,345.2689,344.3902,344.8588,5469.0
2021-10-01 15:55:00,353.24,354.04,352.7,354.02,72516.0,344.9077,345.6888,344.3804,345.6693,72516.0
2021-10-04 09:30:00,351.67,352.58,351.67,352.58,3213.0,343.3747,344.2632,343.3747,344.2632,3213.0
2021-10-04 09:35:00,353.29,354.99,353.29,354.98,899.0,344.9565,346.6164,344.9565,346.6066,899.0
2021-10-04 09:40:00,354.75,356.46,353.93,356.09,13160.0,346.382,348.0517,345.5814,347.6904,13160.0
2021-10-04 09:45:00,356.18,356.18,355.24,355.84,3756.0,347.7783,347.7783,346.8605,347.4463,3756.0
2021-10-04 09:50:00,355.35,355.47,355.35,355.46,200.0,346.9679,347.0851,346.9679,347.0753,200.0
2021-10-04 09:55:00,355.81,356.28,355.05,355.05,1115.0,347.417,347.876,346.675,346.675,1115.0
2021-10-04 10:00:00,354.92,356.11,353.97,353.97,5608.0,346.548,347.71,345.6204,345.6204,5608.0
2021-10-04 10:05:00,354.75,355.37,354.26,354.58,2800.0,346.382,346.9874,345.9036,346.2161,2800.0
2021-10-04 10:10:00,356.07,356.23,355.92,355.96,1200.0,347.6709,347.8271,347.5244,347.5635,1200.0
2021-10-04 10:15:00,356.26,356.26,354.61,354.79,2328.0,347.8564,347.8564,346.2453,346.4211,2328.0
2021-10-04 10:20:00,354.52,355.18,354.26,354.99,34990.0,346.1575,346.8019,345.9036,346.6164,34990.0
2021-10-04 10:25:00,354.78,355.13,354.71,354.81,1934.0,346.4113,346.7531,346.343,346.4406,1934.0
2021-10-04 10:30:00,354.65,355.07,354.3,354.3,6319.0,346.2844,346.6945,345.9427,345.9427,6319.0
2021-10-04 10:35:00,352.88,352.9,351.04,351.05,4923.0,344.5562,344.5757,342.7596,342.7693,4923.0
2021-10-04 10:40:00,351.58,352.52,351.58,352.45,759.0,343.2868,344.2046,343.2868,344.1363,759.0
2021-10-04 10:45:00,352.2,352.2,351.4,351.41,300.0,343.8922,343.8922,343.1111,343.1208,300.0
2021-10-04 10:50:00,351.58,351.63,350.54,350.56,1200.0,343.2868,343.3356,342.2714,342.2909,1200.0
2021-10-04 10:55:00,350.54,351.73,350.53,351.44,4083.0,342.2714,343.4333,342.2616,343.1501,4083.0
2021-10-04 11:00:00,351.38,351.38,351.38,351.38,100.0,343.0915,343.0915,343.0915,343.0915,100.0
2021-10-04 11:05:00,351.09,351.09,351.09,351.09,100.0,342.8084,342.8084,342.8084,342.8084,100.0
2021-10-04 11:10:00,351.35,352.05,351.34,351.94,2525.0,343.0622,343.7457,343.0525,343.6383,2525.0
2021-10-04 11:15:00,351.48,351.48,351.32,351.32,300.0,343.1892,343.1892,343.033,343.033,300.0
2021-10-04 11:20:00,351.22,351.32,349.63,349.63,5989.0,342.9353,343.033,341.3828,341.3828,5989.0
2021-10-04 11:25:00,349.31,350.29,349.31,349.63,908.0,341.0704,342.0272,341.0704,341.3828,908.0
2021-10-04 11:30:00,350.35,350.35,350.04,350.31,300.0,342.0858,342.0858,341.7831,342.0468,300.0
2021-10-04 11:35:00,349.92,350.08,349.78,350.05,507.0,341.666,341.8222,341.5293,341.7929,507.0
2021-10-04 11:40:00,349.91,350.09,349.9,350.09,310.0,341.6562,341.832,341.6464,341.832,310.0
2021-10-04 11:45:00,350.62,351.18,350.62,350.77,700.0,342.3495,342.8963,342.3495,342.4959,700.0
2021-10-04 11:50:00,350.36,350.66,350.36,350.66,504.0,342.0956,342.3885,342.0956,342.3885,504.0
2021-10-04 11:55:00,350.32,351.49,350.32,351.49,994.0,342.0565,343.1989,342.0565,343.1989,994.0
2021-10-04 12:00:00,350.99,351.29,350.78,351.29,451.0,342.7107,343.0037,342.5057,343.0037,451.0
2021-10-04 12:05:00,351.05,351.8,351.02,351.8,900.0,342.7693,343.5016,342.74,343.5016,900.0
2021-10-04 12:10:00,351.46,351.96,351.45,351.96,300.0,343.1697,343.6579,343.1599,343.6579,300.0
2021-10-04 12:15:00,352.15,352.15,351.99,351.99,601.0,343.8434,343.8434,343.6871,343.6871,601.0
2021-10-04 12:20:00,351.62,351.62,351.62,351.62,100.0,343.3259,343.3259,343.3259,343.3259,100.0
2021-10-04 12:25:00,351.4,351.54,351.4,351.44,800.0,343.1111,343.2478,343.1111,343.1501,800.0
2021-10-04 12:30:00,351.58,351.58,351.58,351.58,100.0,343.2868,343.2868,343.2868,343.2868,100.0
2021-10-04 12:35:00,351.94,352.26,351.94,352.26,700.0,343.6383,343.9508,343.6383,343.9508,700.0
2021-10-04 12:40:00,351.97,351.97,350.87,351.14,645.0,343.6676,343.6676,342.5936,342.8572,645.0
2021-10-04 12:45:00,350.97,350.99,350.61,350.65,1117.0,342.6912,342.7107,342.3397,342.3788,1117.0
2021-10-04 12:50:00,350.76,350.76,350.38,350.49,1006.0,342.4862,342.4862,342.1151,342.2225,1006.0
2021-10-04 12:55:00,350.61,351.37,350.61,351.37,1501.0,342.3397,343.0818,342.3397,343.0818,1501.0
2021-10-04 13:00:00,350.83,350.83,350.25,350.25,505.0,342.5545,342.5545,341.9882,341.9882,505.0
2021-10-04 13:05:00,349.91,350.15,349.32,350.02,1535.0,341.6562,341.8906,341.0801,341.7636,1535.0
2021-10-04 13:10:00,350.16,350.16,349.52,349.75,600.0,341.9003,341.9003,341.2754,341.5,600.0
2021-10-04 13:15:00,349.59,349.98,349.49,349.98,1069.0,341.3438,341.7246,341.2461,341.7246,1069.0
2021-10-04 13:20:00,349.86,351.25,349.86,351.25,2500.0,341.6074,342.9646,341.6074,342.9646,2500.0
2021-10-04 13:25:00,350.37,350.37,350.07,350.18,400.0,342.1054,342.1054,341.8124,341.9198,400.0
2021-10-04 13:30:00,350.39,350.75,350.39,350.61,500.0,342.1249,342.4764,342.1249,342.3397,500.0
2021-10-04 13:35:00,350.25,350.25,350.0,350.0,200.0,341.9882,341.9882,341.7441,341.7441,200.0
2021-10-04 13:40:00,349.73,350.1,349.67,350.09,505.0,341.4805,341.8417,341.4219,341.832,505.0
2021-10-04 13:45:00,350.11,350.36,349.76,350.36,619.0,341.8515,342.0956,341.5098,342.0956,619.0
2021-10-04 13:50:00,350.18,350.18,350.17,350.18,140.0,341.9198,341.9198,341.9101,341.9198,140.0
2021-10-04 13:55:00,349.88,350.01,349.51,349.53,720.0,341.6269,341.7539,341.2656,341.2852,720.0
2021-10-04 14:00:00,349.63,350.09,349.15,349.15,1695.0,341.3828,341.832,340.9141,340.9141,1695.0
2021-10-04 14:05:00,349.25,349.99,349.25,349.99,1100.0,341.0118,341.7343,341.0118,341.7343,1100.0
2021-10-04 14:10:00,349.62,350.02,349.62,349.75,2690.0,341.3731,341.7636,341.3731,341.5,2690.0
2021-10-04 14:15:00,349.71,349.93,349.71,349.93,1213.0,341.4609,341.6757,341.4609,341.6757,1213.0
2021-10-04 14:20:00,349.93,350.05,349.73,349.79,1170.0,341.6757,341.7929,341.4805,341.539,1170.0
2021-10-04 14:25:00,349.65,350.09,349.05,350.09,3601.0,341.4023,341.832,340.8165,341.832,3601.0
2021-10-04 14:30:00,349.95,350.17,349.83,349.99,9903.0,341.6953,341.9101,341.5781,341.7343,9903.0
2021-10-04 14:35:00,350.04,350.41,349.73,349.73,6600.0,341.7831,342.1444,341.4805,341.4805,6600.0
2021-10-04 14:40:00,349.72,349.72,349.11,349.11,4110.0,341.4707,341.4707,340.8751,340.8751,4110.0
2021-10-04 14:45:00,349.46,349.57,349.19,349.57,900.0,341.2168,341.3242,340.9532,341.3242,900.0
2021-10-04 14:50:00,349.32,350.06,349.31,349.87,2645.0,341.0801,341.8027,341.0704,341.6172,2645.0
2021-10-04 14:55:00,349.94,350.47,349.93,350.47,900.0,341.6855,342.203,341.6757,342.203,900.0
2021-10-04 15:00:00,350.26,350.45,350.07,350.21,1000.0,341.998,342.1835,341.8124,341.9491,1000.0
2021-10-04 15:05:00,350.12,350.12,349.72,349.85,2225.0,341.8613,341.8613,341.4707,341.5976,2225.0
2021-10-04 15:10:00,349.65,349.94,349.52,349.94,2907.0,341.4023,341.6855,341.2754,341.6855,2907.0
2021-10-04 15:15:00,349.87,350.18,349.57,349.57,1000.0,341.6172,341.9198,341.3242,341.3242,1000.0
2021-10-04 15:20:00,349.69,349.8,349.34,349.52,1900.0,341.4414,341.5488,341.0997,341.2754,1900.0
2021-10-04 15:25:00,349.52,349.66,349.0,349.0,7813.0,341.2754,341.4121,340.7677,340.7677,7813.0
2021-10-04 15:30:00,348.88,349.38,348.61,349.02,7459.0,340.6505,341.1387,340.3869,340.7872,7459.0
2021-10-04 15:35:00,348.52,349.08,348.33,348.33,1410.0,340.299,340.8458,340.1135,340.1135,1410.0
2021-10-04 15:40:00,348.54,350.3,348.18,349.59,9644.0,340.3185,342.037,339.967,341.3438,9644.0
2021-10-04 15:45:00,349.66,349.78,348.97,349.27,7069.0,341.4121,341.5293,340.7384,341.0313,7069.0
2021-10-04 15:50:00,349.04,349.04,347.97,348.11,12339.0,340.8067,340.8067,339.762,339.8987,12339.0
2021-10-04 15:55:00,348.07,349.09,348.07,348.84,26759.0,339.8596,340.8556,339.8596,340.6115,26759.0
2021-10-05 09:30:00,349.03,349.03,345.88,346.15,2895.0,340.797,340.797,337.7213,337.9849,2895.0
2021-10-05 09:35:00,347.01,347.02,346.18,346.18,1206.0,338.8246,338.8344,338.0142,338.0142,1206.0
2021-10-05 09:40:00,346.14,346.14,345.15,345.2,585.0,337.9751,337.9751,337.0085,337.0573,585.0
2021-10-05 09:45:00,345.63,346.1,345.0,345.0,2345.0,337.4772,337.9361,336.862,336.862,2345.0
2021-10-05 09:50:00,344.98,345.59,343.23,344.93,17181.0,336.8425,337.4381,335.1338,336.7937,17181.0
2021-10-05 09:55:00,345.16,345.44,344.45,345.44,1756.0,337.0183,337.2917,336.325,337.2917,1756.0
2021-10-05 10:00:00,346.0,346.84,345.89,346.27,933.0,337.8384,338.6586,337.731,338.1021,933.0
2021-10-05 10:05:00,346.27,346.27,346.27,346.27,0.0,338.1021,338.1021,338.1021,338.1021,0.0
2021-10-05 10:10:00,345.85,346.0,345.84,346.0,200.0,337.692,337.8384,337.6822,337.8384,200.0
2021-10-05 10:15:00,346.22,346.53,346.17,346.17,400.0,338.0533,338.3559,338.0044,338.0044,400.0
2021-10-05 10:20:00,346.0,346.4,346.0,346.4,320.0,337.8384,338.229,337.8384,338.229,320.0
2021-10-05 10:25:00,346.23,346.97,346.23,346.81,1450.0,338.063,338.7856,338.063,338.6293,1450.0
2021-10-05 10:30:00,346.78,347.23,346.42,347.23,1050.0,338.6,339.0394,338.2485,339.0394,1050.0
2021-10-05 10:35:00,347.06,347.07,346.27,346.27,400.0,338.8734,338.8832,338.1021,338.1021,400.0
2021-10-05 10:40:00,346.16,346.16,345.66,345.69,708.0,337.9947,337.9947,337.5065,337.5358,708.0
2021-10-05 10:45:00,345.69,346.76,345.59,346.76,2200.0,337.5358,338.5805,337.4381,338.5805,2200.0
2021-10-05 10:50:00,346.86,347.56,346.83,347.56,824.0,338.6782,339.3616,338.6489,339.3616,824.0
2021-10-05 10:55:00,348.12,348.12,348.12,348.12,100.0,339.9084,339.9084,339.9084,339.9084,100.0
2021-10-05 11:00:00,347.97,348.02,347.44,347.59,1400.0,339.762,339.8108,339.2445,339.3909,1400.0
2021-10-05 11:05:00,347.6,348.12,347.59,348.0,2283.0,339.4007,339.9084,339.3909,339.7913,2283.0
2021-10-05 11:10:00,348.25,348.26,347.73,347.84,1700.0,340.0354,340.0451,339.5276,339.635,1700.0
2021-10-05 11:15:00,347.94,348.46,347.83,348.46,5009.0,339.7327,340.2404,339.6253,340.2404,5009.0
2021-10-05 11:20:00,348.62,349.44,348.62,349.44,1200.0,340.3966,341.1973,340.3966,341.1973,1200.0
2021-10-05 11:25:00,349.45,349.85,349.23,349.85,1600.0,341.2071,341.5976,340.9923,341.5976,1600.0
2021-10-05 11:30:00,350.03,350.75,349.94,350.75,3862.0,341.7734,342.4764,341.6855,342.4764,3862.0
2021-10-05 11:35:00,350.46,350.6,350.0,350.07,2606.0,342.1932,342.3299,341.7441,341.8124,2606.0
2021-10-05 11:40:00,349.93,349.93,349.21,349.21,900.0,341.6757,341.6757,340.9727,340.9727,900.0
2021-10-05 11:45:00,349.31,349.45,349.12,349.12,600.0,341.0704,341.2071,340.8848,340.8848,600.0
2021-10-05 11:50:00,349.05,349.05,349.05,349.05,100.0,340.8165,340.8165,340.8165,340.8165,100.0
2021-10-05 11:55:00,349.3,349.31,349.14,349.14,1000.0,341.0606,341.0704,340.9044,340.9044,1000.0
2021-10-05 12:00:00,349.46,349.6,349.46,349.6,400.0,341.2168,341.3535,341.2168,341.3535,400.0
2021-10-05 12:05:00,349.36,349.49,349.36,349.37,312.0,341.1192,341.2461,341.1192,341.129,312.0
2021-10-05 12:10:00,349.37,349.37,349.37,349.37,0.0,341.129,341.129,341.129,341.129,0.0
2021-10-05 12:15:00,348.7,348.7,348.43,348.43,307.0,340.4748,340.4748,340.2111,340.2111,307.0
2021-10-05 12:20:00,348.0,348.58,347.93,348.53,1590.0,339.7913,340.3576,339.7229,340.3088,1590.0
2021-10-05 12:25:00,348.45,348.83,348.45,348.8,500.0,340.2307,340.6017,340.2307,340.5724,500.0
2021-10-05 12:30:00,348.5,348.5,348.2,348.26,1800.0,340.2795,340.2795,339.9865,340.0451,1800.0
2021-10-05 12:35:00,348.25,348.81,348.24,348.81,2740.0,340.0354,340.5822,340.0256,340.5822,2740.0
2021-10-05 12:40:00,348.55,348.55,348.42,348.43,1214.0,340.3283,340.3283,340.2014,340.2111,1214.0
2021-10-05 12:45:00,348.8,349.02,348.79,349.02,428.0,340.5724,340.7872,340.5626,340.7872,428.0
2021-10-05 12:50:00,349.07,349.07,349.07,349.07,100.0,340.836,340.836,340.836,340.836,100.0
2021-10-05 12:55:00,348.9,349.44,348.9,349.44,657.0,340.67,341.1973,340.67,341.1973,657.0
2021-10-05 13:00:00,349.04,349.18,348.57,348.84,900.0,340.8067,340.9434,340.3478,340.6115,900.0
2021-10-05 13:05:00,348.61,348.76,348.41,348.69,959.0,340.3869,340.5333,340.1916,340.465,959.0
2021-10-05 13:10:00,348.83,349.03,348.75,349.03,7660.0,340.6017,340.797,340.5236,340.797,7660.0
2021-10-05 13:15:00,348.82,348.83,348.51,348.51,748.0,340.5919,340.6017,340.2892,340.2892,748.0
2021-10-05 13:20:00,348.42,348.57,348.42,348.57,490.0,340.2014,340.3478,340.2014,340.3478,490.0
2021-10-05 13:25:00,348.42,348.5,348.41,348.42,450.0,340.2014,340.2795,340.1916,340.2014,450.0
2021-10-05 13:30:00,348.67,348.74,348.42,348.42,700.0,340.4455,340.5138,340.2014,340.2014,700.0
2021-10-05 13:35:00,348.34,348.48,348.32,348.47,700.0,340.1232,340.2599,340.1037,340.2502,700.0
2021-10-05 13:40:00,348.59,348.88,348.57,348.75,1501.0,340.3673,340.6505,340.3478,340.5236,1501.0
2021-10-05 13:45:00,348.79,348.84,348.35,348.56,1341.0,340.5626,340.6115,340.133,340.3381,1341.0
2021-10-05 13:50:00,348.62,349.25,348.58,349.17,1646.0,340.3966,341.0118,340.3576,340.9337,1646.0
2021-10-05 13:55:00,349.1,349.46,349.03,349.31,1799.0,340.8653,341.2168,340.797,341.0704,1799.0
2021-10-05 14:00:00,349.41,349.62,349.41,349.62,700.0,341.168,341.3731,341.168,341.3731,700.0
2021-10-05 14:05:00,349.42,349.57,349.42,349.49,8894.0,341.1778,341.3242,341.1778,341.2461,8894.0
2021-10-05 14:10:00,349.5,349.87,349.5,349.73,657.0,341.2559,341.6172,341.2559,341.4805,657.0
2021-10-05 14:15:00,349.7,349.72,349.39,349.44,1486.0,341.4512,341.4707,341.1485,341.1973,1486.0
2021-10-05 14:20:00,349.68,349.77,349.59,349.75,850.0,341.4316,341.5195,341.3438,341.5,850.0
2021-10-05 14:25:00,349.8,350.45,349.8,350.45,900.0,341.5488,342.1835,341.5488,342.1835,900.0
2021-10-05 14:30:00,350.61,350.61,350.39,350.39,300.0,342.3397,342.3397,342.1249,342.1249,300.0
2021-10-05 14:35:00,350.22,350.22,349.93,349.96,700.0,341.9589,341.9589,341.6757,341.705,700.0
2021-10-05 14:40:00,350.08,350.55,350.08,350.39,1192.0,341.8222,342.2811,341.8222,342.1249,1192.0
2021-10-05 14:45:00,350.66,350.98,350.66,350.98,624.0,342.3885,342.701,342.3885,342.701,624.0
2021-10-05 14:50:00,350.62,350.68,350.51,350.66,540.0,342.3495,342.4081,342.2421,342.3885,540.0
2021-10-05 14:55:00,350.42,350.42,350.16,350.16,645.0,342.1542,342.1542,341.9003,341.9003,645.0
2021-10-05 15:00:00,349.99,350.29,349.99,350.24,400.0,341.7343,342.0272,341.7343,341.9784,400.0
2021-10-05 15:05:00,350.28,350.35,349.9,350.35,1202.0,342.0175,342.0858,341.6464,342.0858,1202.0
2021-10-05 15:10:00,350.35,350.71,350.35,350.71,2103.0,342.0858,342.4373,342.0858,342.4373,2103.0
2021-10-05 15:15:00,350.69,350.73,350.48,350.63,1505.0,342.4178,342.4569,342.2128,342.3592,1505.0
2021-10-05 15:20:00,350.56,350.56,350.08,350.39,1102.0,342.2909,342.2909,341.8222,342.1249,1102.0
2021-10-05 15:25:00,350.13,350.25,350.13,350.24,1373.0,341.871,341.9882,341.871,341.9784,1373.0
2021-10-05 15:30:00,350.24,350.24,349.9,350.09,3200.0,341.9784,341.9784,341.6464,341.832,3200.0
2021-10-05 15:35:00,350.54,350.58,350.27,350.34,1500.0,342.2714,342.3104,342.0077,342.0761,1500.0
2021-10-05 15:40:00,350.33,350.33,349.41,349.46,4781.0,342.0663,342.0663,341.168,341.2168,4781.0
2021-10-05 15:45:00,349.39,349.39,348.56,348.65,2559.0,341.1485,341.1485,340.3381,340.4259,2559.0
2021-10-05 15:50:00,348.4,348.84,348.22,348.54,5189.0,340.1818,340.6115,340.0061,340.3185,5189.0
2021-10-05 15:55:00,348.53,348.73,348.0,348.06,11778.0,340.3088,340.504,339.7913,339.8499,11778.0
2021-10-06 09:30:00,349.4,352.06,349.4,351.65,6529.0,341.1582,343.7555,341.1582,343.3552,6529.0
2021-10-06 09:35:00,353.46,354.96,353.38,354.09,2800.0,345.1225,346.5871,345.0444,345.7376,2800.0
2021-10-06 09:40:00,354.67,354.75,353.58,353.59,502.0,346.3039,346.382,345.2396,345.2494,502.0
2021-10-06 09:45:00,354.07,354.07,352.61,352.61,1207.0,345.7181,345.7181,344.2925,344.2925,1207.0
2021-10-06 09:50:00,353.01,353.52,352.65,353.09,2776.0,344.6831,345.1811,344.3316,344.7612,2776.0
2021-10-06 09:55:00,352.5,353.61,352.47,353.61,431.0,344.1851,345.2689,344.1558,345.2689,431.0
2021-10-06 10:00:00,352.92,353.3,352.11,352.96,4153.0,344.5952,344.9662,343.8043,344.6343,4153.0
2021-10-06 10:05:00,352.98,353.54,352.66,353.54,1250.0,344.6538,345.2006,344.3413,345.2006,1250.0
2021-10-06 10:10:00,354.04,354.04,352.78,352.79,2400.0,345.6888,345.6888,344.4585,344.4683,2400.0
2021-10-06 10:15:00,351.95,351.95,350.88,351.05,1491.0,343.6481,343.6481,342.6033,342.7693,1491.0
2021-10-06 10:20:00,351.09,352.38,351.06,352.07,3085.0,342.8084,344.068,342.7791,343.7653,3085.0
2021-10-06 10:25:00,352.48,353.12,352.1,352.37,4705.0,344.1656,344.7905,343.7946,344.0582,4705.0
2021-10-06 10:30:00,352.0,354.23,352.0,354.05,2608.0,343.6969,345.8743,343.6969,345.6986,2608.0
2021-10-06 10:35:00,352.96,354.97,352.96,353.46,1960.0,344.6343,346.5969,344.6343,345.1225,1960.0
2021-10-06 10:40:00,352.55,352.99,352.16,352.16,400.0,344.2339,344.6636,343.8531,343.8531,400.0
2021-10-06 10:45:00,352.04,352.16,351.35,351.78,1842.0,343.736,343.8531,343.0622,343.4821,1842.0
2021-10-06 10:50:00,351.28,352.15,351.28,352.15,932.0,342.9939,343.8434,342.9939,343.8434,932.0
2021-10-06 10:55:00,353.09,353.38,352.84,352.99,600.0,344.7612,345.0444,344.5171,344.6636,600.0
2021-10-06 11:00:00,352.91,354.38,352.91,354.38,900.0,344.5854,346.0208,344.5854,346.0208,900.0
2021-10-06 11:05:00,353.71,353.71,353.59,353.6,900.0,345.3666,345.3666,345.2494,345.2592,900.0
2021-10-06 11:10:00,353.54,353.56,352.95,353.3,1822.0,345.2006,345.2201,344.6245,344.9662,1822.0
2021-10-06 11:15:00,352.83,353.7,352.83,353.18,900.0,344.5073,345.3568,344.5073,344.8491,900.0
2021-10-06 11:20:00,352.94,353.04,352.24,353.04,1230.0,344.6147,344.7124,343.9313,344.7124,1230.0
2021-10-06 11:25:00,352.92,353.51,352.62,352.95,3282.0,344.5952,345.1713,344.3023,344.6245,3282.0
2021-10-06 11:30:00,352.81,353.5,352.45,352.46,2651.0,344.4878,345.1615,344.1363,344.1461,2651.0
2021-10-06 11:35:00,352.34,353.2,352.34,353.2,2252.0,344.0289,344.8686,344.0289,344.8686,2252.0
2021-10-06 11:40:00,353.13,353.4,352.91,353.15,2130.0,344.8003,345.0639,344.5854,344.8198,2130.0
2021-10-06 11:45:00,353.27,353.66,353.27,353.66,1083.0,344.937,345.3178,344.937,345.3178,1083.0
2021-10-06 11:50:00,354.09,354.09,354.09,354.09,100.0,345.7376,345.7376,345.7376,345.7376,100.0
2021-10-06 11:55:00,353.9,354.78,353.9,354.78,303.0,345.5521,346.4113,345.5521,346.4113,303.0
2021-10-06 12:00:00,354.24,354.24,354.24,354.24,100.0,345.8841,345.8841,345.8841,345.8841,100.0
2021-10-06 12:05:00,353.59,353.87,353.36,353.36,880.0,345.2494,345.5228,345.0248,345.0248,880.0
2021-10-06 12:10:00,353.41,353.79,353.26,353.56,2587.0,345.0737,345.4447,344.9272,345.2201,2587.0
2021-10-06 12:15:00,353.73,354.09,353.73,353.94,1150.0,345.3861,345.7376,345.3861,345.5912,1150.0
2021-10-06 12:20:00,353.73,354.18,353.66,354.18,2249.0,345.3861,345.8255,345.3178,345.8255,2249.0
2021-10-06 12:25:00,354.1,354.26,353.92,353.93,875.0,345.7474,345.9036,345.5716,345.5814,875.0
2021-10-06 12:30:00,354.46,354.66,353.64,354.11,1613.0,346.0989,346.2942,345.2982,345.7571,1613.0
2021-10-06 12:35:00,354.49,354.89,353.79,353.99,8011.0,346.1282,346.5187,345.4447,345.64,8011.0
2021-10-06 12:40:00,353.99,354.05,353.77,354.05,503.0,345.64,345.6986,345.4252,345.6986,503.0
2021-10-06 12:45:00,353.94,354.56,353.94,354.56,1600.0,345.5912,346.1965,345.5912,346.1965,1600.0
2021-10-06 12:50:00,353.82,354.17,353.79,353.92,1257.0,345.474,345.8157,345.4447,345.5716,1257.0
2021-10-06 12:55:00,354.0,354.1,353.96,353.96,500.0,345.6497,345.7474,345.6107,345.6107,500.0
2021-10-06 13:00:00,354.04,354.25,353.92,353.92,951.0,345.6888,345.8938,345.5716,345.5716,951.0
2021-10-06 13:05:00,353.76,354.31,353.76,354.27,2393.0,345.4154,345.9524,345.4154,345.9134,2393.0
2021-10-06 13:10:00,354.02,354.02,353.74,354.0,827.0,345.6693,345.6693,345.3959,345.6497,827.0
2021-10-06 13:15:00,354.12,354.12,354.12,354.12,200.0,345.7669,345.7669,345.7669,345.7669,200.0
2021-10-06 13:20:00,354.13,354.85,354.13,354.37,1600.0,345.7767,346.4797,345.7767,346.011,1600.0
2021-10-06 13:25:00,354.82,354.92,354.57,354.82,1601.0,346.4504,346.548,346.2063,346.4504,1601.0
2021-10-06 13:30:00,355.09,355.21,354.99,355.04,1700.0,346.714,346.8312,346.6164,346.6652,1700.0
2021-10-06 13:35:00,354.89,355.31,354.81,355.28,2169.0,346.5187,346.9288,346.4406,346.8995,2169.0
2021-10-06 13:40:00,355.76,355.91,355.36,355.62,1300.0,347.3682,347.5147,346.9777,347.2315,1300.0
2021-10-06 13:45:00,355.69,355.91,355.28,355.49,2403.0,347.2999,347.5147,346.8995,347.1046,2403.0
2021-10-06 13:50:00,354.59,354.66,354.3,354.66,825.0,346.2258,346.2942,345.9427,346.2942,825.0
2021-10-06 13:55:00,354.8,354.96,354.65,354.65,400.0,346.4309,346.5871,346.2844,346.2844,400.0
2021-10-06 14:00:00,354.95,355.32,354.29,355.31,1429.0,346.5773,346.9386,345.9329,346.9288,1429.0
2021-10-06 14:05:00,354.89,355.04,354.69,355.04,500.0,346.5187,346.6652,346.3235,346.6652,500.0
2021-10-06 14:10:00,355.22,355.91,355.17,355.83,989.0,346.841,347.5147,346.7921,347.4366,989.0
2021-10-06 14:15:00,356.06,356.25,355.89,356.12,1000.0,347.6611,347.8467,347.4952,347.7197,1000.0
2021-10-06 14:20:00,356.26,356.49,356.25,356.49,1092.0,347.8564,348.081,347.8467,348.081,1092.0
2021-10-06 14:25:00,356.31,356.31,355.96,356.25,900.0,347.9052,347.9052,347.5635,347.8467,900.0
2021-10-06 14:30:00,356.1,356.22,355.55,355.55,1482.0,347.7002,347.8174,347.1632,347.1632,1482.0
2021-10-06 14:35:00,355.84,356.22,355.75,355.94,3800.0,347.4463,347.8174,347.3585,347.544,3800.0
2021-10-06 14:40:00,356.2,356.22,356.01,356.01,400.0,347.7978,347.8174,347.6123,347.6123,400.0
2021-10-06 14:45:00,356.08,356.14,355.81,355.81,604.0,347.6807,347.7393,347.417,347.417,604.0
2021-10-06 14:50:00,355.27,355.56,355.27,355.55,1182.0,346.8898,347.1729,346.8898,347.1632,1182.0
2021-10-06 14:55:00,356.07,356.07,355.48,355.6,700.0,347.6709,347.6709,347.0948,347.212,700.0
2021-10-06 15:00:00,355.58,355.58,355.07,355.07,800.0,347.1925,347.1925,346.6945,346.6945,800.0
2021-10-06 15:05:00,355.35,355.35,355.09,355.13,401.0,346.9679,346.9679,346.714,346.7531,401.0
2021-10-06 15:10:00,354.93,355.06,354.55,354.75,800.0,346.5578,346.6847,346.1868,346.382,800.0
2021-10-06 15:15:00,354.88,355.37,354.88,355.37,1000.0,346.509,346.9874,346.509,346.9874,1000.0
2021-10-06 15:20:00,355.31,355.31,355.31,355.31,100.0,346.9288,346.9288,346.9288,346.9288,100.0
2021-10-06 15:25:00,355.4,355.4,355.3,355.3,200.0,347.0167,347.0167,346.9191,346.9191,200.0
2021-10-06 15:30:00,355.32,355.33,354.93,355.21,2084.0,346.9386,346.9484,346.5578,346.8312,2084.0
2021-10-06 15:35:00,354.92,355.29,354.62,354.86,3566.0,346.548,346.9093,346.2551,346.4895,3566.0
2021-10-06 15:40:00,355.14,355.93,355.1,355.92,4653.0,346.7628,347.5342,346.7238,347.5244,4653.0
2021-10-06 15:45:00,355.76,357.51,355.69,356.86,5973.0,347.3682,349.0769,347.2999,348.4423,5973.0
2021-10-06 15:50:00,356.93,357.4,356.58,357.38,7221.0,348.5106,348.9695,348.1689,348.95,7221.0
2021-10-06 15:55:00,357.3,357.44,356.98,357.38,36161.0,348.8719,349.0086,348.5594,348.95,36161.0
2021-10-07 09:30:00,358.8,361.16,358.8,361.16,3637.0,350.3365,352.6408,350.3365,352.6408,3637.0
2021-10-07 09:35:00,363.74,363.74,362.27,363.02,510.0,355.16,355.16,353.7247,354.457,510.0
2021-10-07 09:40:00,363.07,364.0,362.09,362.38,3386.0,354.5058,355.4139,353.5489,353.8321,3386.0
2021-10-07 09:45:00,362.38,363.45,362.22,362.91,2951.0,353.8321,354.8768,353.6758,354.3496,2951.0
2021-10-07 09:50:00,364.0,364.55,363.51,364.55,3352.0,355.4139,355.9509,354.9354,355.9509,3352.0
2021-10-07 09:55:00,364.41,364.41,363.34,363.49,1090.0,355.8142,355.8142,354.7694,354.9159,1090.0
2021-10-07 10:00:00,363.95,364.45,363.41,364.27,5713.0,355.365,355.8532,354.8378,355.6775,5713.0
2021-10-07 10:05:00,364.24,364.98,363.79,364.41,3649.0,355.6482,356.3707,355.2088,355.8142,3649.0
2021-10-07 10:10:00,364.26,364.59,364.23,364.59,1239.0,355.6677,355.9899,355.6384,355.9899,1239.0
2021-10-07 10:15:00,364.34,365.61,364.34,364.46,1863.0,355.7458,356.9859,355.7458,355.863,1863.0
2021-10-07 10:20:00,364.71,365.47,364.71,365.12,1300.0,356.1071,356.8492,356.1071,356.5074,1300.0
2021-10-07 10:25:00,365.23,365.79,364.94,365.4,3303.0,356.6148,357.1616,356.3317,356.7808,3303.0
2021-10-07 10:30:00,365.39,365.93,364.88,364.88,2276.0,356.7711,357.2983,356.2731,356.2731,2276.0
2021-10-07 10:35:00,364.91,365.5,364.83,364.83,2088.0,356.3024,356.8785,356.2243,356.2243,2088.0
2021-10-07 10:40:00,365.29,365.42,365.24,365.24,800.0,356.6734,356.8004,356.6246,356.6246,800.0
2021-10-07 10:45:00,365.32,365.64,365.0,365.64,1420.0,356.7027,357.0152,356.3903,357.0152,1420.0
2021-10-07 10:50:00,366.0,366.18,365.76,365.76,1129.0,357.3667,357.5424,357.1323,357.1323,1129.0
2021-10-07 10:55:00,365.65,366.04,365.6,365.64,610.0,357.0249,357.4057,356.9761,357.0152,610.0
2021-10-07 11:00:00,365.28,365.82,364.67,364.67,3200.0,356.6637,357.1909,356.068,356.068,3200.0
2021-10-07 11:05:00,364.34,364.53,363.92,364.36,3628.0,355.7458,355.9314,355.3357,355.7654,3628.0
2021-10-07 11:10:00,364.46,364.85,364.1,364.85,1152.0,355.863,356.2438,355.5115,356.2438,1152.0
2021-10-07 11:15:00,364.7,364.76,364.38,364.42,1300.0,356.0973,356.1559,355.7849,355.8239,1300.0
2021-10-07 11:20:00,364.68,365.21,364.58,364.84,1010.0,356.0778,356.5953,355.9802,356.234,1010.0
2021-10-07 11:25:00,364.26,364.51,364.0,364.43,964.0,355.6677,355.9118,355.4139,355.8337,964.0
2021-10-07 11:30:00,364.53,364.96,363.98,363.98,2047.0,355.9314,356.3512,355.3943,355.3943,2047.0
2021-10-07 11:35:00,364.15,364.69,364.15,364.66,1391.0,355.5603,356.0876,355.5603,356.0583,1391.0
2021-10-07 11:40:00,364.09,364.45,364.09,364.37,632.0,355.5017,355.8532,355.5017,355.7751,632.0
2021-10-07 11:45:00,364.71,365.04,364.71,365.04,1061.0,356.1071,356.4293,356.1071,356.4293,1061.0
2021-10-07 11:50:00,364.96,364.96,364.54,364.57,1080.0,356.3512,356.3512,355.9411,355.9704,1080.0
2021-10-07 11:55:00,364.25,364.53,364.25,364.53,500.0,355.658,355.9314,355.658,355.9314,500.0
2021-10-07 12:00:00,364.55,364.58,364.35,364.37,800.0,355.9509,355.9802,355.7556,355.7751,800.0
2021-10-07 12:05:00,364.07,364.43,363.83,363.93,1440.0,355.4822,355.8337,355.2479,355.3455,1440.0
2021-10-07 12:10:00,364.06,364.64,363.86,364.13,1338.0,355.4724,356.0388,355.2772,355.5408,1338.0
2021-10-07 12:15:00,364.34,364.75,364.34,364.75,1312.0,355.7458,356.1462,355.7458,356.1462,1312.0
2021-10-07 12:20:00,364.91,365.21,364.4,364.66,1576.0,356.3024,356.5953,355.8044,356.0583,1576.0
2021-10-07 12:25:00,364.37,364.68,364.37,364.68,425.0,355.7751,356.0778,355.7751,356.0778,425.0
2021-10-07 12:30:00,364.67,364.68,364.6,364.67,844.0,356.068,356.0778,355.9997,356.068,844.0
2021-10-07 12:35:00,364.67,364.82,364.4,364.8,1559.0,356.068,356.2145,355.8044,356.195,1559.0
2021-10-07 12:40:00,364.51,365.11,364.51,364.91,1300.0,355.9118,356.4977,355.9118,356.3024,1300.0
2021-10-07 12:45:00,365.14,365.15,364.5,365.0,3000.0,356.527,356.5367,355.9021,356.3903,3000.0
2021-10-07 12:50:00,364.69,365.18,364.69,365.18,2390.0,356.0876,356.566,356.0876,356.566,2390.0
2021-10-07 12:55:00,365.4,365.7,365.04,365.7,4837.0,356.7808,357.0738,356.4293,357.0738,4837.0
2021-10-07 13:00:00,365.53,365.94,365.52,365.94,800.0,356.9078,357.3081,356.898,357.3081,800.0
2021-10-07 13:05:00,365.6,365.9,365.12,365.36,4156.0,356.9761,357.269,356.5074,356.7418,4156.0
2021-10-07 13:10:00,365.27,365.3,364.9,364.9,500.0,356.6539,356.6832,356.2926,356.2926,500.0
2021-10-07 13:15:00,365.13,365.68,365.03,365.56,2132.0,356.5172,357.0542,356.4196,356.9371,2132.0
2021-10-07 13:20:00,365.57,365.6,364.96,365.03,4179.0,356.9468,356.9761,356.3512,356.4196,4179.0
2021-10-07 13:25:00,365.03,365.23,364.89,365.13,7803.0,356.4196,356.6148,356.2829,356.5172,7803.0
2021-10-07 13:30:00,365.05,365.18,364.74,365.04,4360.0,356.4391,356.566,356.1364,356.4293,4360.0
2021-10-07 13:35:00,365.26,365.36,365.25,365.3,1180.0,356.6441,356.7418,356.6344,356.6832,1180.0
2021-10-07 13:40:00,365.42,365.57,365.42,365.57,401.0,356.8004,356.9468,356.8004,356.9468,401.0
2021-10-07 13:45:00,365.96,366.02,365.27,365.27,800.0,357.3276,357.3862,356.6539,356.6539,800.0
2021-10-07 13:50:00,365.66,365.74,365.66,365.68,697.0,357.0347,357.1128,357.0347,357.0542,697.0
2021-10-07 13:55:00,365.37,365.55,365.33,365.33,500.0,356.7515,356.9273,356.7125,356.7125,500.0
2021-10-07 14:00:00,365.28,365.42,364.75,364.75,2399.0,356.6637,356.8004,356.1462,356.1462,2399.0
2021-10-07 14:05:00,364.75,364.87,364.24,364.29,2206.0,356.1462,356.2633,355.6482,355.697,2206.0
2021-10-07 14:10:00,364.16,364.38,364.03,364.06,1500.0,355.5701,355.7849,355.4431,355.4724,1500.0
2021-10-07 14:15:00,364.04,364.08,363.03,363.03,2584.0,355.4529,355.492,354.4667,354.4667,2584.0
2021-10-07 14:20:00,362.89,363.03,362.35,362.36,1500.0,354.33,354.4667,353.8028,353.8125,1500.0
2021-10-07 14:25:00,362.5,362.68,361.84,361.98,4560.0,353.9492,354.125,353.3048,353.4415,4560.0
2021-10-07 14:30:00,361.99,362.27,361.64,361.76,1400.0,353.4513,353.7247,353.1095,353.2267,1400.0
2021-10-07 14:35:00,361.28,361.72,361.23,361.72,1144.0,352.758,353.1876,352.7092,353.1876,1144.0
2021-10-07 14:40:00,361.6,361.78,361.58,361.69,1332.0,353.0705,353.2462,353.0509,353.1583,1332.0
2021-10-07 14:45:00,361.79,362.17,361.79,362.05,1134.0,353.256,353.627,353.256,353.5099,1134.0
2021-10-07 14:50:00,361.93,361.93,361.55,361.55,2287.0,353.3927,353.3927,353.0216,353.0216,2287.0
2021-10-07 14:55:00,361.5,361.87,361.42,361.76,1260.0,352.9728,353.3341,352.8947,353.2267,1260.0
2021-10-07 15:00:00,361.7,361.84,359.72,360.18,13691.0,353.1681,353.3048,351.2348,351.684,13691.0
2021-10-07 15:05:00,360.36,361.24,360.36,361.1,2206.0,351.8597,352.719,351.8597,352.5823,2206.0
2021-10-07 15:10:00,361.0,361.07,360.88,361.06,607.0,352.4846,352.553,352.3674,352.5432,607.0
2021-10-07 15:15:00,361.18,361.34,361.06,361.06,920.0,352.6604,352.8166,352.5432,352.5432,920.0
2021-10-07 15:20:00,361.37,361.69,361.36,361.62,1707.0,352.8459,353.1583,352.8361,353.09,1707.0
2021-10-07 15:25:00,361.63,361.63,361.54,361.54,570.0,353.0998,353.0998,353.0119,353.0119,570.0
2021-10-07 15:30:00,361.39,361.78,361.25,361.71,1600.0,352.8654,353.2462,352.7287,353.1779,1600.0
2021-10-07 15:35:00,361.55,361.71,361.46,361.64,1300.0,353.0216,353.1779,352.9338,353.1095,1300.0
2021-10-07 15:40:00,361.3,361.3,360.81,360.81,3498.0,352.7775,352.7775,352.2991,352.2991,3498.0
2021-10-07 15:45:00,360.83,361.42,360.83,361.29,1400.0,352.3186,352.8947,352.3186,352.7678,1400.0
2021-10-07 15:50:00,361.71,361.71,360.44,360.75,6508.0,353.1779,353.1779,351.9378,352.2405,6508.0
2021-10-07 15:55:00,360.65,360.76,360.31,360.68,10112.0,352.1429,352.2503,351.8109,352.1722,10112.0
2021-10-08 09:30:00,360.21,360.21,360.21,360.21,2170.0,351.7133,351.7133,351.7133,351.7133,2170.0
2021-10-08 09:35:00,358.25,358.25,358.24,358.25,100.0,349.7995,349.7995,349.7897,349.7995,100.0
2021-10-08 09:40:00,358.15,359.26,358.15,359.26,400.0,349.7018,350.7857,349.7018,350.7857,400.0
2021-10-08 09:45:00,359.85,360.85,359.46,359.46,800.0,351.3617,352.3382,350.9809,350.9809,800.0
2021-10-08 09:50:00,358.9,359.68,358.9,359.68,300.0,350.4342,351.1958,350.4342,351.1958,300.0
2021-10-08 09:55:00,359.3,360.29,359.3,360.29,200.0,350.8247,351.7914,350.8247,351.7914,200.0
2021-10-08 10:00:00,360.69,361.0,359.98,360.7,3975.0,352.1819,352.4846,351.4887,352.1917,3975.0
2021-10-08 10:05:00,361.2,361.2,361.18,361.19,200.0,352.6799,352.6799,352.6604,352.6701,200.0
2021-10-08 10:10:00,361.65,361.72,361.65,361.72,200.0,353.1193,353.1876,353.1193,353.1876,200.0
2021-10-08 10:15:00,361.83,362.31,361.3,361.94,3211.0,353.295,353.7637,352.7775,353.4024,3211.0
2021-10-08 10:20:00,361.21,361.22,361.21,361.21,100.0,352.6897,352.6994,352.6897,352.6897,100.0
2021-10-08 10:25:00,360.73,361.78,360.18,361.38,10980.0,352.221,353.2462,351.684,352.8557,10980.0
2021-10-08 10:30:00,361.04,361.42,360.9,361.42,535.0,352.5237,352.8947,352.387,352.8947,535.0
2021-10-08 10:35:00,362.12,362.12,361.75,361.75,1181.0,353.5782,353.5782,353.2169,353.2169,1181.0
2021-10-08 10:40:00,361.53,361.71,361.53,361.71,200.0,353.0021,353.1779,353.0021,353.1779,200.0
2021-10-08 10:45:00,362.5,362.68,362.31,362.31,1682.0,353.9492,354.125,353.7637,353.7637,1682.0
2021-10-08 10:50:00,362.67,362.67,362.67,362.67,120.0,354.1152,354.1152,354.1152,354.1152,120.0
2021-10-08 10:55:00,362.44,362.47,362.41,362.41,400.0,353.8907,353.9199,353.8614,353.8614,400.0
2021-10-08 11:00:00,362.47,362.8,362.47,362.58,1100.0,353.9199,354.2422,353.9199,354.0273,1100.0
2021-10-08 11:05:00,362.38,362.89,362.38,362.55,700.0,353.8321,354.33,353.8321,353.9981,700.0
2021-10-08 11:10:00,362.81,362.81,362.6,362.61,300.0,354.2519,354.2519,354.0469,354.0566,300.0
2021-10-08 11:15:00,362.77,362.77,362.34,362.34,4517.0,354.2129,354.2129,353.793,353.793,4517.0
2021-10-08 11:20:00,362.31,362.44,362.08,362.08,500.0,353.7637,353.8907,353.5391,353.5391,500.0
2021-10-08 11:25:00,361.92,362.45,361.92,362.24,896.0,353.3829,353.9004,353.3829,353.6954,896.0
2021-10-08 11:30:00,362.41,362.41,362.02,362.06,446.0,353.8614,353.8614,353.4806,353.5196,446.0
2021-10-08 11:35:00,361.34,361.74,361.34,361.74,500.0,352.8166,353.2072,352.8166,353.2072,500.0
2021-10-08 11:40:00,361.49,361.5,361.48,361.5,300.0,352.9631,352.9728,352.9533,352.9728,300.0
2021-10-08 11:45:00,361.46,361.46,360.9,361.25,800.0,352.9338,352.9338,352.387,352.7287,800.0
2021-10-08 11:50:00,361.39,361.39,361.39,361.39,100.0,352.8654,352.8654,352.8654,352.8654,100.0
2021-10-08 11:55:00,361.43,361.57,361.21,361.21,300.0,352.9045,353.0412,352.6897,352.6897,300.0
2021-10-08 12:00:00,361.03,361.43,361.03,361.43,781.0,352.5139,352.9045,352.5139,352.9045,781.0
2021-10-08 12:05:00,361.54,361.56,361.52,361.56,403.0,353.0119,353.0314,352.9924,353.0314,403.0
2021-10-08 12:10:00,361.23,361.36,361.08,361.08,300.0,352.7092,352.8361,352.5627,352.5627,300.0
2021-10-08 12:15:00,361.01,361.2,361.01,361.08,400.0,352.4944,352.6799,352.4944,352.5627,400.0
2021-10-08 12:20:00,360.78,361.13,360.77,361.13,602.0,352.2698,352.6116,352.26,352.6116,602.0
2021-10-08 12:25:00,360.17,360.17,360.17,360.17,100.0,351.6742,351.6742,351.6742,351.6742,100.0
2021-10-08 12:30:00,360.16,360.44,360.16,360.44,600.0,351.6644,351.9378,351.6644,351.9378,600.0
2021-10-08 12:35:00,360.34,361.06,360.34,361.06,3995.0,351.8402,352.5432,351.8402,352.5432,3995.0
2021-10-08 12:40:00,361.06,361.06,361.06,361.06,0.0,352.5432,352.5432,352.5432,352.5432,0.0
2021-10-08 12:45:00,360.84,361.0,360.82,361.0,925.0,352.3284,352.4846,352.3089,352.4846,925.0
2021-10-08 12:50:00,361.0,361.0,361.0,361.0,0.0,352.4846,352.4846,352.4846,352.4846,0.0
2021-10-08 12:55:00,360.65,360.65,360.65,360.65,100.0,352.1429,352.1429,352.1429,352.1429,100.0
2021-10-08 13:00:00,360.32,360.36,360.27,360.3,402.0,351.8207,351.8597,351.7718,351.8011,402.0
2021-10-08 13:05:00,359.69,359.69,359.69,359.69,100.0,351.2055,351.2055,351.2055,351.2055,100.0
2021-10-08 13:10:00,359.95,360.17,359.95,360.17,1306.0,351.4594,351.6742,351.4594,351.6742,1306.0
2021-10-08 13:15:00,360.11,360.19,359.91,359.97,1042.0,351.6156,351.6937,351.4203,351.4789,1042.0
2021-10-08 13:20:00,358.87,358.87,358.87,358.87,100.0,350.4049,350.4049,350.4049,350.4049,100.0
2021-10-08 13:25:00,359.41,359.69,359.4,359.69,500.0,350.9321,351.2055,350.9224,351.2055,500.0
2021-10-08 13:30:00,359.69,359.69,359.69,359.69,0.0,351.2055,351.2055,351.2055,351.2055,0.0
2021-10-08 13:35:00,359.7,359.7,359.7,359.7,100.0,351.2153,351.2153,351.2153,351.2153,100.0
2021-10-08 13:40:00,359.6,359.78,359.59,359.78,1090.0,351.1176,351.2934,351.1079,351.2934,1090.0
2021-10-08 13:45:00,360.01,360.05,360.0,360.05,240.0,351.518,351.557,351.5082,351.557,240.0
2021-10-08 13:50:00,360.15,360.18,359.76,359.76,1344.0,351.6547,351.684,351.2739,351.2739,1344.0
2021-10-08 13:55:00,359.5,359.63,359.5,359.63,200.0,351.02,351.1469,351.02,351.1469,200.0
2021-10-08 14:00:00,359.44,360.25,359.44,360.25,300.0,350.9614,351.7523,350.9614,351.7523,300.0
2021-10-08 14:05:00,360.58,360.67,360.58,360.67,423.0,352.0745,352.1624,352.0745,352.1624,423.0
2021-10-08 14:10:00,360.61,360.69,360.6,360.61,440.0,352.1038,352.1819,352.0941,352.1038,440.0
2021-10-08 14:15:00,360.55,360.63,360.55,360.63,300.0,352.0452,352.1233,352.0452,352.1233,300.0
2021-10-08 14:20:00,360.53,360.53,360.52,360.53,100.0,352.0257,352.0257,352.0159,352.0257,100.0
2021-10-08 14:25:00,360.57,360.99,360.57,360.99,10124.0,352.0648,352.4749,352.0648,352.4749,10124.0
2021-10-08 14:30:00,360.74,360.96,360.48,360.48,1475.0,352.2308,352.4456,351.9769,351.9769,1475.0
2021-10-08 14:35:00,360.65,360.65,360.41,360.41,700.0,352.1429,352.1429,351.9085,351.9085,700.0
2021-10-08 14:40:00,360.37,360.47,360.25,360.36,600.0,351.8695,351.9671,351.7523,351.8597,600.0
2021-10-08 14:45:00,360.36,360.68,360.36,360.68,1282.0,351.8597,352.1722,351.8597,352.1722,1282.0
2021-10-08 14:50:00,360.67,361.14,360.67,361.14,711.0,352.1624,352.6213,352.1624,352.6213,711.0
2021-10-08 14:55:00,360.7,360.72,360.1,360.1,1775.0,352.1917,352.2112,351.6058,351.6058,1775.0
2021-10-08 15:00:00,360.49,360.52,360.33,360.38,401.0,351.9866,352.0159,351.8304,351.8792,401.0
2021-10-08 15:05:00,360.4,360.51,360.28,360.44,1300.0,351.8988,352.0062,351.7816,351.9378,1300.0
2021-10-08 15:10:00,360.44,360.65,360.36,360.48,1100.0,351.9378,352.1429,351.8597,351.9769,1100.0
2021-10-08 15:15:00,360.78,360.78,360.57,360.58,708.0,352.2698,352.2698,352.0648,352.0745,708.0
2021-10-08 15:20:00,360.58,360.89,360.58,360.84,1819.0,352.0745,352.3772,352.0745,352.3284,1819.0
2021-10-08 15:25:00,361.02,361.02,360.65,360.65,1652.0,352.5041,352.5041,352.1429,352.1429,1652.0
2021-10-08 15:30:00,360.49,360.49,360.1,360.1,2500.0,351.9866,351.9866,351.6058,351.6058,2500.0
2021-10-08 15:35:00,359.93,360.1,359.55,359.62,3552.0,351.4399,351.6058,351.0688,351.1372,3552.0
2021-10-08 15:40:00,359.55,359.55,358.62,358.63,2910.0,351.0688,351.0688,350.1608,350.1705,2910.0
2021-10-08 15:45:00,358.67,358.74,357.62,357.82,7101.0,350.2096,350.2779,349.1843,349.3796,7101.0
2021-10-08 15:50:00,357.87,359.12,357.59,357.96,4292.0,349.4285,350.649,349.1551,349.5163,4292.0
2021-10-08 15:55:00,358.04,358.36,357.78,357.81,18887.0,349.5944,349.9069,349.3406,349.3699,18887.0
2021-10-11 09:30:00,357.46,358.62,357.46,358.61,3233.0,349.0281,350.1608,349.0281,350.151,3233.0
2021-10-11 09:35:00,358.71,358.78,358.15,358.16,902.0,350.2486,350.317,349.7018,349.7116,902.0
2021-10-11 09:40:00,357.86,357.86,357.86,357.86,100.0,349.4187,349.4187,349.4187,349.4187,100.0
2021-10-11 09:45:00,357.93,357.93,357.38,357.39,480.0,349.487,349.487,348.95,348.9598,480.0
2021-10-11 09:50:00,357.99,358.38,357.53,358.38,3100.0,349.5456,349.9264,349.0965,349.9264,3100.0
2021-10-11 09:55:00,358.37,358.37,358.13,358.13,200.0,349.9167,349.9167,349.6823,349.6823,200.0
2021-10-11 10:00:00,358.59,358.76,358.4,358.4,700.0,350.1315,350.2975,349.9459,349.9459,700.0
2021-10-11 10:05:00,358.31,358.73,358.31,358.73,348.0,349.8581,350.2682,349.8581,350.2682,348.0
2021-10-11 10:10:00,358.7,359.1,358.48,358.49,1410.0,350.2389,350.6294,350.0241,350.0338,1410.0
2021-10-11 10:15:00,358.49,358.73,358.28,358.73,2728.0,350.0338,350.2682,349.8288,350.2682,2728.0
2021-10-11 10:20:00,358.92,359.06,358.84,359.06,1051.0,350.4537,350.5904,350.3756,350.5904,1051.0
2021-10-11 10:25:00,359.59,359.59,359.59,359.59,100.0,351.1079,351.1079,351.1079,351.1079,100.0
2021-10-11 10:30:00,359.7,359.73,359.43,359.73,500.0,351.2153,351.2446,350.9517,351.2446,500.0
2021-10-11 10:35:00,359.54,359.83,359.25,359.25,700.0,351.0591,351.3422,350.7759,350.7759,700.0
2021-10-11 10:40:00,357.73,358.19,357.73,358.19,615.0,349.2918,349.7409,349.2918,349.7409,615.0
2021-10-11 10:45:00,358.21,358.21,358.21,358.21,100.0,349.7604,349.7604,349.7604,349.7604,100.0
2021-10-11 10:50:00,358.33,358.47,358.33,358.47,509.0,349.8776,350.0143,349.8776,350.0143,509.0
2021-10-11 10:55:00,357.56,357.56,357.37,357.38,200.0,349.1258,349.1258,348.9402,348.95,200.0
2021-10-11 11:00:00,357.59,357.59,357.36,357.36,402.0,349.1551,349.1551,348.9305,348.9305,402.0
2021-10-11 11:05:00,356.83,356.83,356.66,356.66,400.0,348.413,348.413,348.247,348.247,400.0
2021-10-11 11:10:00,356.69,356.69,356.57,356.57,200.0,348.2763,348.2763,348.1591,348.1591,200.0
2021-10-11 11:15:00,356.68,356.83,356.68,356.77,742.0,348.2665,348.413,348.2665,348.3544,742.0
2021-10-11 11:20:00,356.77,356.77,356.77,356.77,100.0,348.3544,348.3544,348.3544,348.3544,100.0
2021-10-11 11:25:00,356.96,356.96,356.67,356.93,974.0,348.5399,348.5399,348.2568,348.5106,974.0
2021-10-11 11:30:00,356.58,356.7,356.4,356.4,400.0,348.1689,348.286,347.9931,347.9931,400.0
2021-10-11 11:35:00,356.57,357.44,356.57,357.44,1181.0,348.1591,349.0086,348.1591,349.0086,1181.0
2021-10-11 11:40:00,357.58,357.74,357.48,357.48,1036.0,349.1453,349.3015,349.0476,349.0476,1036.0
2021-10-11 11:45:00,357.2,357.24,356.95,357.09,800.0,348.7743,348.8133,348.5302,348.6668,800.0
2021-10-11 11:50:00,357.18,357.24,356.78,356.89,2130.0,348.7547,348.8133,348.3642,348.4716,2130.0
2021-10-11 11:55:00,356.99,357.28,356.99,357.21,1304.0,348.5692,348.8524,348.5692,348.784,1304.0
2021-10-11 12:00:00,356.73,356.73,356.31,356.31,500.0,348.3153,348.3153,347.9052,347.9052,500.0
2021-10-11 12:05:00,356.36,356.43,356.33,356.43,500.0,347.9541,348.0224,347.9248,348.0224,500.0
2021-10-11 12:10:00,356.46,356.46,356.31,356.31,300.0,348.0517,348.0517,347.9052,347.9052,300.0
2021-10-11 12:15:00,355.65,355.65,355.65,355.65,141.0,347.2608,347.2608,347.2608,347.2608,141.0
2021-10-11 12:20:00,355.68,355.88,355.52,355.88,1150.0,347.2901,347.4854,347.1339,347.4854,1150.0
2021-10-11 12:25:00,355.96,355.96,355.96,355.96,100.0,347.5635,347.5635,347.5635,347.5635,100.0
2021-10-11 12:30:00,355.89,355.89,355.19,355.44,1256.0,347.4952,347.4952,346.8117,347.0558,1256.0
2021-10-11 12:35:00,355.19,355.19,355.0,355.0,482.0,346.8117,346.8117,346.6261,346.6261,482.0
2021-10-11 12:40:00,354.99,355.01,354.8,354.81,800.0,346.6164,346.6359,346.4309,346.4406,800.0
2021-10-11 12:45:00,354.92,355.72,354.92,355.72,2462.0,346.548,347.3292,346.548,347.3292,2462.0
2021-10-11 12:50:00,355.45,355.45,355.02,355.23,950.0,347.0655,347.0655,346.6457,346.8507,950.0
2021-10-11 12:55:00,355.1,355.1,354.99,355.07,400.0,346.7238,346.7238,346.6164,346.6945,400.0
2021-10-11 13:00:00,355.06,355.06,354.7,354.71,351.0,346.6847,346.6847,346.3332,346.343,351.0
2021-10-11 13:05:00,354.78,354.85,354.44,354.56,866.0,346.4113,346.4797,346.0794,346.1965,866.0
2021-10-11 13:10:00,354.62,355.16,354.61,355.05,1322.0,346.2551,346.7824,346.2453,346.675,1322.0
2021-10-11 13:15:00,355.0,355.01,354.73,354.94,500.0,346.6261,346.6359,346.3625,346.5676,500.0
2021-10-11 13:20:00,354.91,354.91,354.49,354.5,555.0,346.5383,346.5383,346.1282,346.1379,555.0
2021-10-11 13:25:00,354.04,354.04,353.68,353.68,505.0,345.6888,345.6888,345.3373,345.3373,505.0
2021-10-11 13:30:00,353.67,353.95,353.66,353.85,2319.0,345.3275,345.6009,345.3178,345.5033,2319.0
2021-10-11 13:35:00,353.88,353.88,353.87,353.88,200.0,345.5326,345.5326,345.5228,345.5326,200.0
2021-10-11 13:40:00,353.71,354.24,353.66,354.24,822.0,345.3666,345.8841,345.3178,345.8841,822.0
2021-10-11 13:45:00,354.24,354.24,354.24,354.24,0.0,345.8841,345.8841,345.8841,345.8841,0.0
2021-10-11 13:50:00,354.09,354.09,353.81,353.88,401.0,345.7376,345.7376,345.4642,345.5326,401.0
2021-10-11 13:55:00,353.89,354.11,353.8,354.1,1816.0,345.5423,345.7571,345.4545,345.7474,1816.0
2021-10-11 14:00:00,354.22,354.22,354.17,354.18,200.0,345.8645,345.8645,345.8157,345.8255,200.0
2021-10-11 14:05:00,354.08,354.23,354.04,354.04,800.0,345.7279,345.8743,345.6888,345.6888,800.0
2021-10-11 14:10:00,354.06,354.06,353.77,354.06,910.0,345.7083,345.7083,345.4252,345.7083,910.0
2021-10-11 14:15:00,354.18,354.18,353.49,353.61,1945.0,345.8255,345.8255,345.1518,345.2689,1945.0
2021-10-11 14:20:00,353.53,353.66,353.39,353.55,1052.0,345.1908,345.3178,345.0541,345.2104,1052.0
2021-10-11 14:25:00,353.74,353.74,353.52,353.52,390.0,345.3959,345.3959,345.1811,345.1811,390.0
2021-10-11 14:30:00,353.71,353.76,353.35,353.55,1900.0,345.3666,345.4154,345.0151,345.2104,1900.0
2021-10-11 14:35:00,353.35,353.37,353.2,353.33,1000.0,345.0151,345.0346,344.8686,344.9955,1000.0
2021-10-11 14:40:00,353.07,353.22,353.07,353.07,390.0,344.7417,344.8881,344.7417,344.7417,390.0
2021-10-11 14:45:00,353.28,353.57,353.27,353.56,500.0,344.9467,345.2299,344.937,345.2201,500.0
2021-10-11 14:50:00,353.01,353.38,352.98,353.35,1000.0,344.6831,345.0444,344.6538,345.0151,1000.0
2021-10-11 14:55:00,353.75,353.97,353.69,353.81,1401.0,345.4056,345.6204,345.347,345.4642,1401.0
2021-10-11 15:00:00,353.78,353.78,353.59,353.59,300.0,345.4349,345.4349,345.2494,345.2494,300.0
2021-10-11 15:05:00,353.88,353.88,353.4,353.41,400.0,345.5326,345.5326,345.0639,345.0737,400.0
2021-10-11 15:10:00,353.41,353.41,353.41,353.41,100.0,345.0737,345.0737,345.0737,345.0737,100.0
2021-10-11 15:15:00,353.49,353.58,352.87,352.87,1110.0,345.1518,345.2396,344.5464,344.5464,1110.0
2021-10-11 15:20:00,352.7,352.87,352.56,352.56,1100.0,344.3804,344.5464,344.2437,344.2437,1100.0
2021-10-11 15:25:00,352.91,352.91,352.24,352.24,1655.0,344.5854,344.5854,343.9313,343.9313,1655.0
2021-10-11 15:30:00,352.34,352.34,352.07,352.07,600.0,344.0289,344.0289,343.7653,343.7653,600.0
2021-10-11 15:35:00,352.09,352.42,351.96,352.42,1226.0,343.7848,344.107,343.6579,344.107,1226.0
2021-10-11 15:40:00,352.27,352.4,352.13,352.22,1756.0,343.9605,344.0875,343.8238,343.9117,1756.0
2021-10-11 15:45:00,352.02,352.02,351.12,351.17,2731.0,343.7164,343.7164,342.8377,342.8865,2731.0
2021-10-11 15:50:00,351.0,351.27,350.73,351.01,8244.0,342.7205,342.9841,342.4569,342.7303,8244.0
2021-10-11 15:55:00,351.0,351.01,350.34,350.38,18515.0,342.7205,342.7303,342.0761,342.1151,18515.0
2021-10-12 09:30:00,349.18,349.76,348.64,348.7,3262.0,340.9434,341.5098,340.4162,340.4748,3262.0
2021-10-12 09:35:00,349.52,350.45,349.43,350.44,1621.0,341.2754,342.1835,341.1875,342.1737,1621.0
2021-10-12 09:40:00,351.07,351.24,349.0,349.0,1650.0,342.7889,342.9548,340.7677,340.7677,1650.0
2021-10-12 09:45:00,349.22,349.22,349.21,349.22,100.0,340.9825,340.9825,340.9727,340.9825,100.0
2021-10-12 09:50:00,350.09,351.68,350.09,350.96,2368.0,341.832,343.3845,341.832,342.6814,2368.0
2021-10-12 09:55:00,350.8,351.03,350.25,350.25,800.0,342.5252,342.7498,341.9882,341.9882,800.0
2021-10-12 10:00:00,350.45,350.97,349.39,349.39,1870.0,342.1835,342.6912,341.1485,341.1485,1870.0
2021-10-12 10:05:00,349.29,350.17,349.28,350.17,400.0,341.0508,341.9101,341.0411,341.9101,400.0
2021-10-12 10:10:00,349.84,349.84,349.83,349.84,100.0,341.5879,341.5879,341.5781,341.5879,100.0
2021-10-12 10:15:00,349.91,350.16,349.44,350.12,1385.0,341.6562,341.9003,341.1973,341.8613,1385.0
2021-10-12 10:20:00,349.57,350.44,349.57,350.42,1454.0,341.3242,342.1737,341.3242,342.1542,1454.0
2021-10-12 10:25:00,350.06,350.1,349.93,350.1,500.0,341.8027,341.8417,341.6757,341.8417,500.0
2021-10-12 10:30:00,350.06,350.92,350.06,350.92,1060.0,341.8027,342.6424,341.8027,342.6424,1060.0
2021-10-12 10:35:00,350.71,351.43,350.7,351.38,600.0,342.4373,343.1404,342.4276,343.0915,600.0
2021-10-12 10:40:00,351.37,351.37,351.22,351.23,600.0,343.0818,343.0818,342.9353,342.9451,600.0
2021-10-12 10:45:00,351.23,351.43,351.2,351.43,400.0,342.9451,343.1404,342.9158,343.1404,400.0
2021-10-12 10:50:00,351.44,351.63,351.03,351.04,615.0,343.1501,343.3356,342.7498,342.7596,615.0
2021-10-12 10:55:00,351.09,351.09,350.8,350.81,1250.0,342.8084,342.8084,342.5252,342.535,1250.0
2021-10-12 11:00:00,350.69,351.33,350.69,350.75,715.0,342.4178,343.0427,342.4178,342.4764,715.0
2021-10-12 11:05:00,351.07,351.13,351.07,351.13,302.0,342.7889,342.8474,342.7889,342.8474,302.0
2021-10-12 11:10:00,351.41,351.41,350.91,350.91,629.0,343.1208,343.1208,342.6326,342.6326,629.0
2021-10-12 11:15:00,350.45,350.97,350.03,350.97,1120.0,342.1835,342.6912,341.7734,342.6912,1120.0
2021-10-12 11:20:00,350.98,351.13,350.87,350.87,1092.0,342.701,342.8474,342.5936,342.5936,1092.0
2021-10-12 11:25:00,350.8,350.8,350.3,350.3,400.0,342.5252,342.5252,342.037,342.037,400.0
2021-10-12 11:30:00,350.15,350.35,349.96,349.97,1102.0,341.8906,342.0858,341.705,341.7148,1102.0
2021-10-12 11:35:00,349.67,350.03,349.49,349.93,5500.0,341.4219,341.7734,341.2461,341.6757,5500.0
2021-10-12 11:40:00,349.93,351.09,349.83,350.99,24646.0,341.6757,342.8084,341.5781,342.7107,24646.0
2021-10-12 11:45:00,350.99,350.99,350.99,350.99,0.0,342.7107,342.7107,342.7107,342.7107,0.0
2021-10-12 11:50:00,351.15,351.5,351.15,351.5,400.0,342.867,343.2087,342.867,343.2087,400.0
2021-10-12 11:55:00,351.42,351.76,351.42,351.76,800.0,343.1306,343.4626,343.1306,343.4626,800.0
2021-10-12 12:00:00,352.16,352.16,352.03,352.04,300.0,343.8531,343.8531,343.7262,343.736,300.0
2021-10-12 12:05:00,352.25,352.26,352.25,352.25,200.0,343.941,343.9508,343.941,343.941,200.0
2021-10-12 12:10:00,352.7,353.02,352.65,353.02,3100.0,344.3804,344.6929,344.3316,344.6929,3100.0
2021-10-12 12:15:00,352.88,352.9,352.46,352.47,1133.0,344.5562,344.5757,344.1461,344.1558,1133.0
2021-10-12 12:20:00,352.5,352.58,352.5,352.58,582.0,344.1851,344.2632,344.1851,344.2632,582.0
2021-10-12 12:25:00,352.56,352.61,352.43,352.47,1501.0,344.2437,344.2925,344.1168,344.1558,1501.0
2021-10-12 12:30:00,352.4,352.52,351.97,351.97,1200.0,344.0875,344.2046,343.6676,343.6676,1200.0
2021-10-12 12:35:00,352.06,352.06,351.89,351.89,400.0,343.7555,343.7555,343.5895,343.5895,400.0
2021-10-12 12:40:00,351.72,351.98,351.72,351.87,680.0,343.4235,343.6774,343.4235,343.57,680.0
2021-10-12 12:45:00,352.04,352.26,352.03,352.09,820.0,343.736,343.9508,343.7262,343.7848,820.0
2021-10-12 12:50:00,352.08,352.39,352.04,352.39,1500.0,343.775,344.0777,343.736,344.0777,1500.0
2021-10-12 12:55:00,352.25,352.41,352.19,352.41,1400.0,343.941,344.0972,343.8824,344.0972,1400.0
2021-10-12 13:00:00,352.4,352.62,352.4,352.5,500.0,344.0875,344.3023,344.0875,344.1851,500.0
2021-10-12 13:05:00,352.54,352.54,352.52,352.52,200.0,344.2242,344.2242,344.2046,344.2046,200.0
2021-10-12 13:10:00,352.54,352.75,352.53,352.75,1100.0,344.2242,344.4292,344.2144,344.4292,1100.0
2021-10-12 13:15:00,352.52,352.63,352.27,352.51,2778.0,344.2046,344.3121,343.9605,344.1949,2778.0
2021-10-12 13:20:00,352.56,352.75,352.35,352.37,1007.0,344.2437,344.4292,344.0387,344.0582,1007.0
2021-10-12 13:25:00,352.63,352.64,352.55,352.56,200.0,344.3121,344.3218,344.2339,344.2437,200.0
2021-10-12 13:30:00,352.63,352.64,352.63,352.63,100.0,344.3121,344.3218,344.3121,344.3121,100.0
2021-10-12 13:35:00,352.5,352.73,352.32,352.73,703.0,344.1851,344.4097,344.0094,344.4097,703.0
2021-10-12 13:40:00,352.66,352.9,352.66,352.9,500.0,344.3413,344.5757,344.3413,344.5757,500.0
2021-10-12 13:45:00,353.0,353.17,352.74,352.82,1267.0,344.6733,344.8393,344.4195,344.4976,1267.0
2021-10-12 13:50:00,352.86,352.86,351.99,351.99,800.0,344.5366,344.5366,343.6871,343.6871,800.0
2021-10-12 13:55:00,351.99,351.99,351.99,351.99,0.0,343.6871,343.6871,343.6871,343.6871,0.0
2021-10-12 14:00:00,351.99,351.99,351.99,351.99,0.0,343.6871,343.6871,343.6871,343.6871,0.0
2021-10-12 14:05:00,351.78,352.09,351.78,351.79,300.0,343.4821,343.7848,343.4821,343.4919,300.0
2021-10-12 14:10:00,351.72,352.16,351.65,352.16,1500.0,343.4235,343.8531,343.3552,343.8531,1500.0
2021-10-12 14:15:00,352.17,352.69,352.17,352.58,2454.0,343.8629,344.3706,343.8629,344.2632,2454.0
2021-10-12 14:20:00,352.4,352.63,352.32,352.43,1537.0,344.0875,344.3121,344.0094,344.1168,1537.0
2021-10-12 14:25:00,352.09,352.09,351.91,351.92,600.0,343.7848,343.7848,343.609,343.6188,600.0
2021-10-12 14:30:00,351.99,352.12,351.99,352.12,209.0,343.6871,343.8141,343.6871,343.8141,209.0
2021-10-12 14:35:00,351.96,352.09,351.81,351.81,400.0,343.6579,343.7848,343.5114,343.5114,400.0
2021-10-12 14:40:00,351.68,351.72,351.47,351.49,2204.0,343.3845,343.4235,343.1794,343.1989,2204.0
2021-10-12 14:45:00,351.21,351.24,351.18,351.24,500.0,342.9255,342.9548,342.8963,342.9548,500.0
2021-10-12 14:50:00,351.21,351.21,351.21,351.21,100.0,342.9255,342.9255,342.9255,342.9255,100.0
2021-10-12 14:55:00,351.05,351.07,350.83,350.93,800.0,342.7693,342.7889,342.5545,342.6522,800.0
2021-10-12 15:00:00,350.6,350.78,350.56,350.74,900.0,342.3299,342.5057,342.2909,342.4666,900.0
2021-10-12 15:05:00,350.62,350.65,350.62,350.65,300.0,342.3495,342.3788,342.3495,342.3788,300.0
2021-10-12 15:10:00,350.66,350.78,350.5,350.5,400.0,342.3885,342.5057,342.2323,342.2323,400.0
2021-10-12 15:15:00,350.61,350.73,350.37,350.73,1200.0,342.3397,342.4569,342.1054,342.4569,1200.0
2021-10-12 15:20:00,350.49,350.66,350.32,350.66,1998.0,342.2225,342.3885,342.0565,342.3885,1998.0
2021-10-12 15:25:00,350.63,350.7,350.46,350.7,900.0,342.3592,342.4276,342.1932,342.4276,900.0
2021-10-12 15:30:00,350.63,350.69,350.45,350.45,700.0,342.3592,342.4178,342.1835,342.1835,700.0
2021-10-12 15:35:00,350.35,350.66,350.25,350.56,1600.0,342.0858,342.3885,341.9882,342.2909,1600.0
2021-10-12 15:40:00,350.52,350.52,349.68,349.96,1433.0,342.2518,342.2518,341.4316,341.705,1433.0
2021-10-12 15:45:00,349.78,349.92,349.34,349.34,2246.0,341.5293,341.666,341.0997,341.0997,2246.0
2021-10-12 15:50:00,349.3,349.38,348.91,348.98,3888.0,341.0606,341.1387,340.6798,340.7482,3888.0
2021-10-12 15:55:00,349.06,349.56,349.06,349.16,10299.0,340.8263,341.3145,340.8263,340.9239,10299.0
2021-10-13 09:30:00,348.55,348.92,347.85,348.47,3909.0,340.3283,340.6896,339.6448,340.2502,3909.0
2021-10-13 09:35:00,348.08,348.57,347.96,348.56,300.0,339.8694,340.3478,339.7522,340.3381,300.0
2021-10-13 09:40:00,349.51,351.03,349.44,351.03,1700.0,341.2656,342.7498,341.1973,342.7498,1700.0
2021-10-13 09:45:00,350.24,350.57,349.79,349.8,2100.0,341.9784,342.3006,341.539,341.5488,2100.0
2021-10-13 09:50:00,347.39,347.59,347.24,347.59,500.0,339.1957,339.3909,339.0492,339.3909,500.0
2021-10-13 09:55:00,347.02,347.02,346.15,346.4,800.0,338.8344,338.8344,337.9849,338.229,800.0
2021-10-13 10:00:00,345.85,345.85,344.69,344.76,1250.0,337.692,337.692,336.5593,336.6277,1250.0
2021-10-13 10:05:00,344.76,344.77,344.26,344.26,1189.0,336.6277,336.6375,336.1395,336.1395,1189.0
2021-10-13 10:10:00,344.13,344.14,343.77,344.03,1342.0,336.0126,336.0223,335.661,335.9149,1342.0
2021-10-13 10:15:00,344.27,344.97,344.26,344.97,616.0,336.1493,336.8327,336.1395,336.8327,616.0
2021-10-13 10:20:00,344.67,344.67,343.93,344.34,1918.0,336.5398,336.5398,335.8173,336.2176,1918.0
2021-10-13 10:25:00,344.45,344.45,343.91,344.12,3719.0,336.325,336.325,335.7977,336.0028,3719.0
2021-10-13 10:30:00,344.6,345.48,344.43,345.48,1900.0,336.4715,337.3307,336.3055,337.3307,1900.0
2021-10-13 10:35:00,345.34,345.45,344.25,344.32,9842.0,337.194,337.3014,336.1297,336.1981,9842.0
2021-10-13 10:40:00,344.22,344.73,344.13,344.31,12925.0,336.1004,336.5984,336.0126,336.1883,12925.0
2021-10-13 10:45:00,344.56,344.56,344.12,344.3,7398.0,336.4324,336.4324,336.0028,336.1785,7398.0
2021-10-13 10:50:00,344.25,344.4,343.71,344.18,6999.0,336.1297,336.2762,335.6025,336.0614,6999.0
2021-10-13 10:55:00,344.81,345.67,344.81,345.55,3973.0,336.6765,337.5162,336.6765,337.3991,3973.0
2021-10-13 11:00:00,345.71,346.88,345.62,346.4,2082.0,337.5553,338.6977,337.4674,338.229,2082.0
2021-10-13 11:05:00,346.56,346.57,346.49,346.53,2700.0,338.3852,338.395,338.3169,338.3559,2700.0
2021-10-13 11:10:00,346.34,346.99,346.24,346.99,902.0,338.1704,338.8051,338.0728,338.8051,902.0
2021-10-13 11:15:00,347.07,347.31,347.07,347.31,504.0,338.8832,339.1175,338.8832,339.1175,504.0
2021-10-13 11:20:00,348.0,348.0,347.52,347.52,1000.0,339.7913,339.7913,339.3226,339.3226,1000.0
2021-10-13 11:25:00,347.7,347.7,347.53,347.53,611.0,339.4983,339.4983,339.3324,339.3324,611.0
2021-10-13 11:30:00,347.2,347.73,347.2,347.63,502.0,339.0101,339.5276,339.0101,339.43,502.0
2021-10-13 11:35:00,347.45,347.71,347.31,347.71,700.0,339.2542,339.5081,339.1175,339.5081,700.0
2021-10-13 11:40:00,348.0,348.0,347.86,347.86,705.0,339.7913,339.7913,339.6546,339.6546,705.0
2021-10-13 11:45:00,347.73,347.92,347.49,347.49,2000.0,339.5276,339.7132,339.2933,339.2933,2000.0
2021-10-13 11:50:00,347.32,347.45,346.8,346.81,1700.0,339.1273,339.2542,338.6196,338.6293,1700.0
2021-10-13 11:55:00,347.01,347.1,346.81,346.81,800.0,338.8246,338.9125,338.6293,338.6293,800.0
2021-10-13 12:00:00,346.71,346.9,346.71,346.9,816.0,338.5317,338.7172,338.5317,338.7172,816.0
2021-10-13 12:05:00,347.14,347.22,347.12,347.21,910.0,338.9516,339.0297,338.932,339.0199,910.0
2021-10-13 12:10:00,347.13,347.13,346.88,346.89,803.0,338.9418,338.9418,338.6977,338.7075,803.0
2021-10-13 12:15:00,346.88,346.93,346.88,346.93,200.0,338.6977,338.7465,338.6977,338.7465,200.0
2021-10-13 12:20:00,347.05,347.05,347.05,347.05,100.0,338.8637,338.8637,338.8637,338.8637,100.0
2021-10-13 12:25:00,347.14,347.24,347.14,347.24,200.0,338.9516,339.0492,338.9516,339.0492,200.0
2021-10-13 12:30:00,347.34,347.44,347.11,347.11,1607.0,339.1468,339.2445,338.9223,338.9223,1607.0
2021-10-13 12:35:00,347.06,347.39,347.06,347.39,525.0,338.8734,339.1957,338.8734,339.1957,525.0
2021-10-13 12:40:00,347.35,347.58,347.34,347.51,400.0,339.1566,339.3812,339.1468,339.3128,400.0
2021-10-13 12:45:00,347.36,347.39,347.33,347.33,800.0,339.1664,339.1957,339.1371,339.1371,800.0
2021-10-13 12:50:00,347.49,347.49,347.3,347.41,705.0,339.2933,339.2933,339.1078,339.2152,705.0
2021-10-13 12:55:00,347.42,347.66,347.34,347.35,2307.0,339.2249,339.4593,339.1468,339.1566,2307.0
2021-10-13 13:00:00,347.23,347.23,346.86,347.19,700.0,339.0394,339.0394,338.6782,339.0004,700.0
2021-10-13 13:05:00,347.29,347.29,346.99,346.99,700.0,339.098,339.098,338.8051,338.8051,700.0
2021-10-13 13:10:00,347.26,347.26,346.74,346.75,2100.0,339.0687,339.0687,338.561,338.5708,2100.0
2021-10-13 13:15:00,346.48,346.61,346.47,346.61,900.0,338.3071,338.4341,338.2974,338.4341,900.0
2021-10-13 13:20:00,346.65,346.76,346.59,346.68,1500.0,338.4731,338.5805,338.4145,338.5024,1500.0
2021-10-13 13:25:00,346.57,346.81,346.57,346.81,855.0,338.395,338.6293,338.395,338.6293,855.0
2021-10-13 13:30:00,346.68,346.94,346.59,346.94,3153.0,338.5024,338.7563,338.4145,338.7563,3153.0
2021-10-13 13:35:00,346.81,347.22,346.81,347.22,401.0,338.6293,339.0297,338.6293,339.0297,401.0
2021-10-13 13:40:00,347.26,347.52,347.18,347.52,1247.0,339.0687,339.3226,338.9906,339.3226,1247.0
2021-10-13 13:45:00,347.56,347.56,347.37,347.56,1500.0,339.3616,339.3616,339.1761,339.3616,1500.0
2021-10-13 13:50:00,347.62,347.66,347.39,347.51,1721.0,339.4202,339.4593,339.1957,339.3128,1721.0
2021-10-13 13:55:00,347.51,347.51,347.51,347.51,0.0,339.3128,339.3128,339.3128,339.3128,0.0
2021-10-13 14:00:00,348.38,348.38,347.95,347.95,1000.0,340.1623,340.1623,339.7424,339.7424,1000.0
2021-10-13 14:05:00,347.92,347.94,347.25,347.6,1101.0,339.7132,339.7327,339.059,339.4007,1101.0
2021-10-13 14:10:00,347.97,347.98,347.97,347.97,290.0,339.762,339.7717,339.762,339.762,290.0
2021-10-13 14:15:00,348.19,348.19,347.87,348.15,432.0,339.9768,339.9768,339.6643,339.9377,432.0
2021-10-13 14:20:00,348.59,348.59,348.59,348.59,100.0,340.3673,340.3673,340.3673,340.3673,100.0
2021-10-13 14:25:00,348.71,348.87,348.61,348.65,1100.0,340.4845,340.6407,340.3869,340.4259,1100.0
2021-10-13 14:30:00,348.47,348.77,348.46,348.53,1746.0,340.2502,340.5431,340.2404,340.3088,1746.0
2021-10-13 14:35:00,348.39,348.39,347.78,347.78,200.0,340.1721,340.1721,339.5765,339.5765,200.0
2021-10-13 14:40:00,347.88,347.88,347.87,347.88,100.0,339.6741,339.6741,339.6643,339.6741,100.0
2021-10-13 14:45:00,347.88,347.88,347.88,347.88,0.0,339.6741,339.6741,339.6741,339.6741,0.0
2021-10-13 14:50:00,348.1,348.11,347.84,348.1,700.0,339.8889,339.8987,339.635,339.8889,700.0
2021-10-13 14:55:00,348.1,348.1,348.1,348.1,0.0,339.8889,339.8889,339.8889,339.8889,0.0
2021-10-13 15:00:00,348.28,348.28,348.27,348.28,100.0,340.0647,340.0647,340.0549,340.0647,100.0
2021-10-13 15:05:00,348.21,348.21,348.21,348.21,154.0,339.9963,339.9963,339.9963,339.9963,154.0
2021-10-13 15:10:00,348.71,348.71,348.49,348.49,600.0,340.4845,340.4845,340.2697,340.2697,600.0
2021-10-13 15:15:00,348.21,348.21,348.21,348.21,100.0,339.9963,339.9963,339.9963,339.9963,100.0
2021-10-13 15:20:00,348.25,348.26,347.86,347.86,900.0,340.0354,340.0451,339.6546,339.6546,900.0
2021-10-13 15:25:00,347.62,347.76,347.62,347.76,200.0,339.4202,339.5569,339.4202,339.5569,200.0
2021-10-13 15:30:00,347.71,348.02,347.7,348.02,600.0,339.5081,339.8108,339.4983,339.8108,600.0
2021-10-13 15:35:00,348.35,348.65,348.35,348.55,700.0,340.133,340.4259,340.133,340.3283,700.0
2021-10-13 15:40:00,348.48,348.49,348.27,348.35,1182.0,340.2599,340.2697,340.0549,340.133,1182.0
2021-10-13 15:45:00,348.25,348.71,348.24,348.7,3356.0,340.0354,340.4845,340.0256,340.4748,3356.0
2021-10-13 15:50:00,348.75,349.01,348.61,348.96,5523.0,340.5236,340.7774,340.3869,340.7286,5523.0
2021-10-13 15:55:00,349.01,349.12,348.79,349.1,9596.0,340.7774,340.8848,340.5626,340.8653,9596.0
2021-10-14 09:30:00,353.1,354.06,352.57,353.36,4564.0,344.771,345.7083,344.2535,345.0248,4564.0
2021-10-14 09:35:00,353.02,353.68,352.92,353.47,942.0,344.6929,345.3373,344.5952,345.1322,942.0
2021-10-14 09:40:00,352.7,353.63,352.38,353.51,709.0,344.3804,345.2885,344.068,345.1713,709.0
2021-10-14 09:45:00,353.15,353.98,353.03,353.03,900.0,344.8198,345.6302,344.7026,344.7026,900.0
2021-10-14 09:50:00,352.56,352.73,352.01,352.67,600.0,344.2437,344.4097,343.7067,344.3511,600.0
2021-10-14 09:55:00,352.59,352.97,352.59,352.97,400.0,344.273,344.644,344.273,344.644,400.0
2021-10-14 10:00:00,353.32,353.96,353.32,353.81,1554.0,344.9858,345.6107,344.9858,345.4642,1554.0
2021-10-14 10:05:00,354.18,354.18,353.79,353.8,501.0,345.8255,345.8255,345.4447,345.4545,501.0
2021-10-14 10:10:00,353.99,354.43,353.99,354.43,800.0,345.64,346.0696,345.64,346.0696,800.0
2021-10-14 10:15:00,354.71,355.2,354.71,355.2,404.0,346.343,346.8214,346.343,346.8214,404.0
2021-10-14 10:20:00,355.65,355.91,355.43,355.44,500.0,347.2608,347.5147,347.046,347.0558,500.0
2021-10-14 10:25:00,354.64,354.74,353.67,353.68,2635.0,346.2746,346.3723,345.3275,345.3373,2635.0
2021-10-14 10:30:00,354.11,354.2,353.15,353.15,1100.0,345.7571,345.845,344.8198,344.8198,1100.0
2021-10-14 10:35:00,353.19,353.57,353.05,353.19,800.0,344.8588,345.2299,344.7221,344.8588,800.0
2021-10-14 10:40:00,353.44,353.77,353.07,353.34,1250.0,345.1029,345.4252,344.7417,345.0053,1250.0
2021-10-14 10:45:00,353.36,354.2,353.36,354.2,1000.0,345.0248,345.845,345.0248,345.845,1000.0
2021-10-14 10:50:00,354.41,354.6,354.4,354.6,275.0,346.0501,346.2356,346.0403,346.2356,275.0
2021-10-14 10:55:00,354.51,354.51,354.29,354.29,502.0,346.1477,346.1477,345.9329,345.9329,502.0
2021-10-14 11:00:00,354.0,354.0,353.49,353.91,531.0,345.6497,345.6497,345.1518,345.5619,531.0
2021-10-14 11:05:00,354.11,354.42,354.1,354.36,700.0,345.7571,346.0598,345.7474,346.0012,700.0
2021-10-14 11:10:00,354.21,354.21,353.84,353.95,2101.0,345.8548,345.8548,345.4935,345.6009,2101.0
2021-10-14 11:15:00,354.25,354.36,354.02,354.06,1377.0,345.8938,346.0012,345.6693,345.7083,1377.0
2021-10-14 11:20:00,354.51,355.05,354.51,355.01,1173.0,346.1477,346.675,346.1477,346.6359,1173.0
2021-10-14 11:25:00,355.3,355.45,355.14,355.14,901.0,346.9191,347.0655,346.7628,346.7628,901.0
2021-10-14 11:30:00,355.24,355.76,355.22,355.76,808.0,346.8605,347.3682,346.841,347.3682,808.0
2021-10-14 11:35:00,355.69,355.9,355.69,355.85,695.0,347.2999,347.5049,347.2999,347.4561,695.0
2021-10-14 11:40:00,356.11,356.17,355.84,356.13,1132.0,347.71,347.7686,347.4463,347.7295,1132.0
2021-10-14 11:45:00,356.13,356.77,356.13,356.77,1100.0,347.7295,348.3544,347.7295,348.3544,1100.0
2021-10-14 11:50:00,356.73,356.9,356.69,356.9,900.0,348.3153,348.4813,348.2763,348.4813,900.0
2021-10-14 11:55:00,356.87,357.06,356.68,357.06,1193.0,348.452,348.6376,348.2665,348.6376,1193.0
2021-10-14 12:00:00,357.25,357.56,357.25,357.56,1400.0,348.8231,349.1258,348.8231,349.1258,1400.0
2021-10-14 12:05:00,357.27,357.33,357.03,357.03,1026.0,348.8426,348.9012,348.6083,348.6083,1026.0
2021-10-14 12:10:00,356.91,357.43,356.85,357.43,1907.0,348.4911,348.9988,348.4325,348.9988,1907.0
2021-10-14 12:15:00,357.64,357.95,357.64,357.89,1000.0,349.2039,349.5066,349.2039,349.448,1000.0
2021-10-14 12:20:00,357.77,357.99,357.59,357.99,1400.0,349.3308,349.5456,349.1551,349.5456,1400.0
2021-10-14 12:25:00,358.09,358.46,358.09,358.31,1031.0,349.6433,350.0045,349.6433,349.8581,1031.0
2021-10-14 12:30:00,358.15,358.15,357.87,358.13,1199.0,349.7018,349.7018,349.4285,349.6823,1199.0
2021-10-14 12:35:00,358.12,358.33,358.12,358.31,1000.0,349.6726,349.8776,349.6726,349.8581,1000.0
2021-10-14 12:40:00,358.23,358.45,358.18,358.45,624.0,349.78,349.9948,349.7311,349.9948,624.0
2021-10-14 12:45:00,358.28,358.75,358.28,358.49,853.0,349.8288,350.2877,349.8288,350.0338,853.0
2021-10-14 12:50:00,358.42,358.61,358.41,358.61,500.0,349.9655,350.151,349.9557,350.151,500.0
2021-10-14 12:55:00,358.96,359.04,358.69,358.89,1203.0,350.4927,350.5709,350.2291,350.4244,1203.0
2021-10-14 13:00:00,359.14,359.68,359.12,359.68,3494.0,350.6685,351.1958,350.649,351.1958,3494.0
2021-10-14 13:05:00,359.42,359.53,359.32,359.42,2335.0,350.9419,351.0493,350.8442,350.9419,2335.0
2021-10-14 13:10:00,359.51,359.65,359.51,359.65,400.0,351.0298,351.1665,351.0298,351.1665,400.0
2021-10-14 13:15:00,360.25,360.52,360.25,360.41,1334.0,351.7523,352.0159,351.7523,351.9085,1334.0
2021-10-14 13:20:00,360.53,360.53,359.88,360.11,1052.0,352.0257,352.0257,351.391,351.6156,1052.0
2021-10-14 13:25:00,360.05,360.22,360.05,360.22,500.0,351.557,351.723,351.557,351.723,500.0
2021-10-14 13:30:00,360.33,360.63,360.33,360.53,1815.0,351.8304,352.1233,351.8304,352.0257,1815.0
2021-10-14 13:35:00,360.94,361.03,360.81,361.0,1301.0,352.426,352.5139,352.2991,352.4846,1301.0
2021-10-14 13:40:00,360.94,361.64,360.94,361.54,2431.0,352.426,353.1095,352.426,353.0119,2431.0
2021-10-14 13:45:00,361.46,362.0,361.43,361.79,2618.0,352.9338,353.461,352.9045,353.256,2618.0
2021-10-14 13:50:00,361.79,361.92,361.61,361.92,1100.0,353.256,353.3829,353.0802,353.3829,1100.0
2021-10-14 13:55:00,362.01,362.51,362.01,362.51,506.0,353.4708,353.959,353.4708,353.959,506.0
2021-10-14 14:00:00,362.35,362.58,362.35,362.58,1300.0,353.8028,354.0273,353.8028,354.0273,1300.0
2021-10-14 14:05:00,362.46,362.7,361.91,361.91,1721.0,353.9102,354.1445,353.3732,353.3732,1721.0
2021-10-14 14:10:00,361.89,362.51,361.89,362.4,5977.0,353.3536,353.959,353.3536,353.8516,5977.0
2021-10-14 14:15:00,362.65,362.75,362.61,362.75,700.0,354.0957,354.1933,354.0566,354.1933,700.0
2021-10-14 14:20:00,362.71,362.86,362.71,362.77,1237.0,354.1543,354.3007,354.1543,354.2129,1237.0
2021-10-14 14:25:00,362.67,363.02,362.57,363.02,3380.0,354.1152,354.457,354.0176,354.457,3380.0
2021-10-14 14:30:00,363.1,363.33,363.0,363.33,1300.0,354.5351,354.7597,354.4374,354.7597,1300.0
2021-10-14 14:35:00,363.36,363.36,363.11,363.29,1120.0,354.789,354.789,354.5448,354.7206,1120.0
2021-10-14 14:40:00,363.13,363.13,362.85,363.12,1700.0,354.5644,354.5644,354.291,354.5546,1700.0
2021-10-14 14:45:00,363.2,363.2,363.19,363.19,300.0,354.6327,354.6327,354.623,354.623,300.0
2021-10-14 14:50:00,363.13,363.4,363.1,363.4,1100.0,354.5644,354.828,354.5351,354.828,1100.0
2021-10-14 14:55:00,363.34,363.47,363.18,363.19,2157.0,354.7694,354.8964,354.6132,354.623,2157.0
2021-10-14 15:00:00,363.17,363.17,362.94,363.01,1424.0,354.6034,354.6034,354.3789,354.4472,1424.0
2021-10-14 15:05:00,363.05,363.25,362.88,362.88,1555.0,354.4863,354.6815,354.3203,354.3203,1555.0
2021-10-14 15:10:00,362.75,362.9,362.72,362.74,2186.0,354.1933,354.3398,354.164,354.1836,2186.0
2021-10-14 15:15:00,362.6,362.6,362.34,362.34,700.0,354.0469,354.0469,353.793,353.793,700.0
2021-10-14 15:20:00,362.21,362.29,361.7,361.7,1931.0,353.6661,353.7442,353.1681,353.1681,1931.0
2021-10-14 15:25:00,361.65,361.79,361.59,361.63,1403.0,353.1193,353.256,353.0607,353.0998,1403.0
2021-10-14 15:30:00,361.74,362.14,361.74,362.12,1707.0,353.2072,353.5977,353.2072,353.5782,1707.0
2021-10-14 15:35:00,362.15,362.57,362.14,362.52,2723.0,353.6075,354.0176,353.5977,353.9688,2723.0
2021-10-14 15:40:00,362.46,362.54,362.32,362.48,2456.0,353.9102,353.9883,353.7735,353.9297,2456.0
2021-10-14 15:45:00,362.56,362.65,362.16,362.27,4305.0,354.0078,354.0957,353.6173,353.7247,4305.0
2021-10-14 15:50:00,362.38,362.96,362.31,362.87,9121.0,353.8321,354.3984,353.7637,354.3105,9121.0
2021-10-14 15:55:00,362.83,363.26,362.47,363.26,19273.0,354.2715,354.6913,353.9199,354.6913,19273.0
2021-10-15 09:30:00,366.02,366.02,364.38,365.31,11744.0,357.3862,357.3862,355.7849,356.693,11744.0
2021-10-15 09:35:00,363.81,363.96,362.71,363.33,1800.0,355.2283,355.3748,354.1543,354.7597,1800.0
2021-10-15 09:40:00,362.78,362.79,362.78,362.78,346.0,354.2226,354.2324,354.2226,354.2226,346.0
2021-10-15 09:45:00,362.99,363.47,362.99,362.99,1200.0,354.4277,354.8964,354.4277,354.4277,1200.0
2021-10-15 09:50:00,363.61,363.79,362.76,363.49,1917.0,355.0331,355.2088,354.2031,354.9159,1917.0
2021-10-15 09:55:00,363.63,365.48,363.63,365.48,3629.0,355.0526,356.8589,355.0526,356.8589,3629.0
2021-10-15 10:00:00,364.93,365.44,364.53,364.53,2300.0,356.3219,356.8199,355.9314,355.9314,2300.0
2021-10-15 10:05:00,365.44,366.22,365.44,366.22,722.0,356.8199,357.5815,356.8199,357.5815,722.0
2021-10-15 10:10:00,365.77,366.27,365.77,366.27,610.0,357.1421,357.6303,357.1421,357.6303,610.0
2021-10-15 10:15:00,366.23,366.27,365.48,365.48,822.0,357.5913,357.6303,356.8589,356.8589,822.0
2021-10-15 10:20:00,365.48,365.48,365.48,365.48,0.0,356.8589,356.8589,356.8589,356.8589,0.0
2021-10-15 10:25:00,364.52,364.52,364.19,364.42,1033.0,355.9216,355.9216,355.5994,355.8239,1033.0
2021-10-15 10:30:00,364.11,364.11,364.11,364.11,100.0,355.5213,355.5213,355.5213,355.5213,100.0
2021-10-15 10:35:00,364.37,364.37,363.21,363.21,331.0,355.7751,355.7751,354.6425,354.6425,331.0
2021-10-15 10:40:00,364.37,364.4,364.37,364.37,300.0,355.7751,355.8044,355.7751,355.7751,300.0
2021-10-15 10:45:00,364.35,365.28,364.27,365.22,1370.0,355.7556,356.6637,355.6775,356.6051,1370.0
2021-10-15 10:50:00,365.25,365.25,364.76,364.76,1600.0,356.6344,356.6344,356.1559,356.1559,1600.0
2021-10-15 10:55:00,365.03,365.08,365.03,365.06,300.0,356.4196,356.4684,356.4196,356.4489,300.0
2021-10-15 11:00:00,365.15,365.33,365.13,365.33,400.0,356.5367,356.7125,356.5172,356.7125,400.0
2021-10-15 11:05:00,365.33,365.33,365.33,365.33,0.0,356.7125,356.7125,356.7125,356.7125,0.0
2021-10-15 11:10:00,364.74,364.74,364.73,364.74,100.0,356.1364,356.1364,356.1266,356.1364,100.0
2021-10-15 11:15:00,364.73,364.98,364.73,364.98,600.0,356.1266,356.3707,356.1266,356.3707,600.0
2021-10-15 11:20:00,364.93,364.93,364.93,364.93,100.0,356.3219,356.3219,356.3219,356.3219,100.0
2021-10-15 11:25:00,364.85,364.85,364.85,364.85,100.0,356.2438,356.2438,356.2438,356.2438,100.0
2021-10-15 11:30:00,364.66,364.66,364.59,364.59,200.0,356.0583,356.0583,355.9899,355.9899,200.0
2021-10-15 11:35:00,364.73,365.04,364.72,364.9,475.0,356.1266,356.4293,356.1169,356.2926,475.0
2021-10-15 11:40:00,364.93,364.94,364.55,364.76,600.0,356.3219,356.3317,355.9509,356.1559,600.0
2021-10-15 11:45:00,364.52,364.57,364.16,364.16,2250.0,355.9216,355.9704,355.5701,355.5701,2250.0
2021-10-15 11:50:00,363.99,364.05,363.8,363.95,400.0,355.4041,355.4627,355.2186,355.365,400.0
2021-10-15 11:55:00,363.95,363.95,363.95,363.95,0.0,355.365,355.365,355.365,355.365,0.0
2021-10-15 12:00:00,364.28,364.28,364.28,364.28,100.0,355.6872,355.6872,355.6872,355.6872,100.0
2021-10-15 12:05:00,364.36,364.67,364.36,364.56,2718.0,355.7654,356.068,355.7654,355.9606,2718.0
2021-10-15 12:10:00,364.48,364.53,364.48,364.53,200.0,355.8825,355.9314,355.8825,355.9314,200.0
2021-10-15 12:15:00,364.78,364.78,364.78,364.78,100.0,356.1755,356.1755,356.1755,356.1755,100.0
2021-10-15 12:20:00,364.68,364.9,364.4,364.73,5203.0,356.0778,356.2926,355.8044,356.1266,5203.0
2021-10-15 12:25:00,364.84,365.04,364.84,365.04,202.0,356.234,356.4293,356.234,356.4293,202.0
2021-10-15 12:30:00,365.04,365.04,365.04,365.04,0.0,356.4293,356.4293,356.4293,356.4293,0.0
2021-10-15 12:35:00,364.58,365.23,364.58,365.23,5333.0,355.9802,356.6148,355.9802,356.6148,5333.0
2021-10-15 12:40:00,365.08,365.09,365.07,365.09,200.0,356.4684,356.4781,356.4586,356.4781,200.0
2021-10-15 12:45:00,365.0,365.14,364.96,365.14,300.0,356.3903,356.527,356.3512,356.527,300.0
2021-10-15 12:50:00,365.08,365.08,365.08,365.08,100.0,356.4684,356.4684,356.4684,356.4684,100.0
2021-10-15 12:55:00,365.15,365.15,365.14,365.15,100.0,356.5367,356.5367,356.527,356.5367,100.0
2021-10-15 13:00:00,365.17,365.17,365.1,365.16,400.0,356.5563,356.5563,356.4879,356.5465,400.0
2021-10-15 13:05:00,365.23,365.36,365.23,365.36,225.0,356.6148,356.7418,356.6148,356.7418,225.0
2021-10-15 13:10:00,365.34,365.51,365.33,365.41,1300.0,356.7222,356.8882,356.7125,356.7906,1300.0
2021-10-15 13:15:00,365.4,365.51,365.4,365.51,200.0,356.7808,356.8882,356.7808,356.8882,200.0
2021-10-15 13:20:00,365.3,365.82,365.29,365.82,439.0,356.6832,357.1909,356.6734,357.1909,439.0
2021-10-15 13:25:00,365.82,365.82,365.82,365.82,0.0,357.1909,357.1909,357.1909,357.1909,0.0
2021-10-15 13:30:00,365.74,365.87,365.66,365.87,3300.0,357.1128,357.2397,357.0347,357.2397,3300.0
2021-10-15 13:35:00,366.09,366.09,366.09,366.09,111.0,357.4546,357.4546,357.4546,357.4546,111.0
2021-10-15 13:40:00,366.46,366.46,366.27,366.41,500.0,357.8158,357.8158,357.6303,357.767,500.0
2021-10-15 13:45:00,366.4,366.55,366.4,366.55,416.0,357.7572,357.9037,357.7572,357.9037,416.0
2021-10-15 13:50:00,366.71,367.0,366.71,367.0,1130.0,358.0599,358.3431,358.0599,358.3431,1130.0
2021-10-15 13:55:00,366.89,366.89,366.53,366.53,833.0,358.2357,358.2357,357.8842,357.8842,833.0
2021-10-15 14:00:00,366.9,367.35,366.9,367.35,1120.0,358.2454,358.6848,358.2454,358.6848,1120.0
2021-10-15 14:05:00,367.5,367.83,367.5,367.83,703.0,358.8313,359.1535,358.8313,359.1535,703.0
2021-10-15 14:10:00,367.54,367.71,367.45,367.71,549.0,358.8704,359.0363,358.7825,359.0363,549.0
2021-10-15 14:15:00,367.58,367.58,367.57,367.58,100.0,358.9094,358.9094,358.8996,358.9094,100.0
2021-10-15 14:20:00,367.68,367.8,367.68,367.8,200.0,359.007,359.1242,359.007,359.1242,200.0
2021-10-15 14:25:00,367.84,367.96,367.74,367.74,400.0,359.1633,359.2804,359.0656,359.0656,400.0
2021-10-15 14:30:00,367.64,367.73,367.45,367.73,1500.0,358.968,359.0559,358.7825,359.0559,1500.0
2021-10-15 14:35:00,367.7,367.77,367.56,367.73,1385.0,359.0266,359.0949,358.8899,359.0559,1385.0
2021-10-15 14:40:00,367.97,367.97,367.67,367.67,700.0,359.2902,359.2902,358.9973,358.9973,700.0
2021-10-15 14:45:00,367.69,367.8,367.62,367.65,1360.0,359.0168,359.1242,358.9485,358.9778,1360.0
2021-10-15 14:50:00,367.79,367.79,367.75,367.76,572.0,359.1145,359.1145,359.0754,359.0852,572.0
2021-10-15 14:55:00,367.95,368.06,367.95,367.95,300.0,359.2707,359.3781,359.2707,359.2707,300.0
2021-10-15 15:00:00,367.76,367.91,367.7,367.71,400.0,359.0852,359.2316,359.0266,359.0363,400.0
2021-10-15 15:05:00,367.58,367.58,367.1,367.1,700.0,358.9094,358.9094,358.4407,358.4407,700.0
2021-10-15 15:10:00,367.07,367.2,367.07,367.2,720.0,358.4114,358.5384,358.4114,358.5384,720.0
2021-10-15 15:15:00,367.33,367.33,367.23,367.24,400.0,358.6653,358.6653,358.5677,358.5774,400.0
2021-10-15 15:20:00,367.05,367.05,366.83,366.83,300.0,358.3919,358.3919,358.1771,358.1771,300.0
2021-10-15 15:25:00,366.96,367.12,366.96,367.08,520.0,358.304,358.4603,358.304,358.4212,520.0
2021-10-15 15:30:00,366.95,367.19,366.92,367.19,700.0,358.2943,358.5286,358.265,358.5286,700.0
2021-10-15 15:35:00,367.21,367.22,367.05,367.05,1986.0,358.5481,358.5579,358.3919,358.3919,1986.0
2021-10-15 15:40:00,367.04,367.07,366.76,366.76,1921.0,358.3821,358.4114,358.1088,358.1088,1921.0
2021-10-15 15:45:00,366.66,366.8,366.32,366.32,2096.0,358.0111,358.1478,357.6791,357.6791,2096.0
2021-10-15 15:50:00,366.24,366.24,365.63,365.66,6687.0,357.601,357.601,357.0054,357.0347,6687.0
2021-10-15 15:55:00,365.63,366.06,365.48,365.75,18546.0,357.0054,357.4253,356.8589,357.1226,18546.0
2021-10-18 09:30:00,368.88,368.88,367.79,368.32,6863.0,360.1787,360.1787,359.1145,359.632,6863.0
2021-10-18 09:35:00,369.31,369.31,366.98,367.76,1775.0,360.5986,360.5986,358.3236,359.0852,1775.0
2021-10-18 09:40:00,367.26,370.82,367.26,370.54,13226.0,358.597,362.073,358.597,361.7996,13226.0
2021-10-18 09:45:00,370.79,370.79,369.97,370.4,1700.0,362.0437,362.0437,361.243,361.6629,1700.0
2021-10-18 09:50:00,370.3,370.3,370.3,370.3,390.0,361.5652,361.5652,361.5652,361.5652,390.0
2021-10-18 09:55:00,370.5,371.86,370.19,371.68,7226.0,361.7605,363.0884,361.4578,362.9127,7226.0
2021-10-18 10:00:00,372.29,372.3,371.77,371.78,350.0,363.5083,363.5181,363.0006,363.0103,350.0
2021-10-18 10:05:00,372.15,372.64,371.89,372.49,5107.0,363.3716,363.8501,363.1177,363.7036,5107.0
2021-10-18 10:10:00,372.3,372.3,372.02,372.02,300.0,363.5181,363.5181,363.2447,363.2447,300.0
2021-10-18 10:15:00,370.99,370.99,370.99,370.99,100.0,362.239,362.239,362.239,362.239,100.0
2021-10-18 10:20:00,371.7,371.83,371.7,371.83,300.0,362.9322,363.0592,362.9322,363.0592,300.0
2021-10-18 10:25:00,371.83,371.83,371.83,371.83,0.0,363.0592,363.0592,363.0592,363.0592,0.0
2021-10-18 10:30:00,371.75,372.42,371.52,372.42,1706.0,362.981,363.6352,362.7565,363.6352,1706.0
2021-10-18 10:35:00,372.34,372.98,372.29,372.8,1194.0,363.5571,364.182,363.5083,364.0063,1194.0
2021-10-18 10:40:00,372.6,373.66,372.6,373.66,2284.0,363.811,364.846,363.811,364.846,2284.0
2021-10-18 10:45:00,373.47,373.47,372.95,373.13,603.0,364.6605,364.6605,364.1527,364.3285,603.0
2021-10-18 10:50:00,373.11,373.29,373.05,373.16,950.0,364.309,364.4847,364.2504,364.3578,950.0
2021-10-18 10:55:00,373.11,373.64,372.81,373.64,2422.0,364.309,364.8265,364.016,364.8265,2422.0
2021-10-18 11:00:00,373.46,373.46,373.24,373.42,646.0,364.6507,364.6507,364.4359,364.6117,646.0
2021-10-18 11:05:00,373.98,373.98,373.98,373.98,100.0,365.1584,365.1584,365.1584,365.1584,100.0
2021-10-18 11:10:00,373.77,374.27,373.69,374.18,1648.0,364.9534,365.4416,364.8753,365.3537,1648.0
2021-10-18 11:15:00,374.32,374.33,374.21,374.33,619.0,365.4904,365.5002,365.383,365.5002,619.0
2021-10-18 11:20:00,374.51,374.51,374.51,374.51,200.0,365.6759,365.6759,365.6759,365.6759,200.0
2021-10-18 11:25:00,374.63,374.68,374.42,374.42,300.0,365.7931,365.8419,365.5881,365.5881,300.0
2021-10-18 11:30:00,374.43,374.49,373.83,374.01,1813.0,365.5978,365.6564,365.012,365.1877,1813.0
2021-10-18 11:35:00,374.06,374.06,373.58,373.63,624.0,365.2366,365.2366,364.7679,364.8167,624.0
2021-10-18 11:40:00,374.02,374.02,373.48,373.6,801.0,365.1975,365.1975,364.6702,364.7874,801.0
2021-10-18 11:45:00,373.7,374.39,373.7,374.28,626.0,364.885,365.5588,364.885,365.4514,626.0
2021-10-18 11:50:00,374.41,374.99,374.41,374.98,400.0,365.5783,366.1446,365.5783,366.1349,400.0
2021-10-18 11:55:00,374.85,375.07,374.8,375.0,1100.0,366.0079,366.2227,365.9591,366.1544,1100.0
2021-10-18 12:00:00,374.82,374.82,374.51,374.6,633.0,365.9786,365.9786,365.6759,365.7638,633.0
2021-10-18 12:05:00,374.62,374.81,374.43,374.59,1402.0,365.7833,365.9689,365.5978,365.7541,1402.0
2021-10-18 12:10:00,374.46,374.46,374.41,374.46,820.0,365.6271,365.6271,365.5783,365.6271,820.0
2021-10-18 12:15:00,374.46,374.7,374.43,374.7,835.0,365.6271,365.8615,365.5978,365.8615,835.0
2021-10-18 12:20:00,374.58,374.75,374.41,374.75,2603.0,365.7443,365.9103,365.5783,365.9103,2603.0
2021-10-18 12:25:00,374.77,375.02,374.73,374.96,3330.0,365.9298,366.1739,365.8908,366.1153,3330.0
2021-10-18 12:30:00,374.99,375.44,374.96,375.44,2500.0,366.1446,366.584,366.1153,366.584,2500.0
2021-10-18 12:35:00,375.47,375.66,375.3,375.3,1919.0,366.6133,366.7988,366.4473,366.4473,1919.0
2021-10-18 12:40:00,375.22,375.23,374.57,374.86,825.0,366.3692,366.379,365.7345,366.0177,825.0
2021-10-18 12:45:00,374.99,375.08,374.98,375.02,350.0,366.1446,366.2325,366.1349,366.1739,350.0
2021-10-18 12:50:00,374.95,374.95,374.95,374.95,100.0,366.1056,366.1056,366.1056,366.1056,100.0
2021-10-18 12:55:00,374.83,374.85,374.62,374.62,913.0,365.9884,366.0079,365.7833,365.7833,913.0
2021-10-18 13:00:00,374.81,374.81,374.76,374.76,200.0,365.9689,365.9689,365.92,365.92,200.0
2021-10-18 13:05:00,374.77,374.8,374.65,374.71,700.0,365.9298,365.9591,365.8126,365.8712,700.0
2021-10-18 13:10:00,374.58,375.0,374.58,374.94,2490.0,365.7443,366.1544,365.7443,366.0958,2490.0
2021-10-18 13:15:00,374.86,374.86,374.61,374.66,1000.0,366.0177,366.0177,365.7736,365.8224,1000.0
2021-10-18 13:20:00,374.73,374.93,374.73,374.86,1217.0,365.8908,366.086,365.8908,366.0177,1217.0
2021-10-18 13:25:00,374.74,374.99,374.74,374.81,887.0,365.9005,366.1446,365.9005,365.9689,887.0
2021-10-18 13:30:00,374.95,375.0,374.94,375.0,333.0,366.1056,366.1544,366.0958,366.1544,333.0
2021-10-18 13:35:00,374.79,375.03,374.74,375.0,1814.0,365.9493,366.1837,365.9005,366.1544,1814.0
2021-10-18 13:40:00,374.98,374.98,374.97,374.98,100.0,366.1349,366.1349,366.1251,366.1349,100.0
2021-10-18 13:45:00,375.07,375.24,375.07,375.24,505.0,366.2227,366.3887,366.2227,366.3887,505.0
2021-10-18 13:50:00,375.18,375.33,375.16,375.33,613.0,366.3301,366.4766,366.3106,366.4766,613.0
2021-10-18 13:55:00,374.99,374.99,374.59,374.86,2802.0,366.1446,366.1446,365.7541,366.0177,2802.0
2021-10-18 14:00:00,374.99,375.18,374.98,375.18,661.0,366.1446,366.3301,366.1349,366.3301,661.0
2021-10-18 14:05:00,374.96,375.34,374.8,375.34,1881.0,366.1153,366.4864,365.9591,366.4864,1881.0
2021-10-18 14:10:00,375.33,375.59,375.28,375.59,400.0,366.4766,366.7305,366.4278,366.7305,400.0
2021-10-18 14:15:00,375.59,375.59,375.59,375.59,0.0,366.7305,366.7305,366.7305,366.7305,0.0
2021-10-18 14:20:00,375.72,375.72,375.72,375.72,100.0,366.8574,366.8574,366.8574,366.8574,100.0
2021-10-18 14:25:00,375.41,375.72,375.23,375.72,2448.0,366.5547,366.8574,366.379,366.8574,2448.0
2021-10-18 14:30:00,375.52,375.61,375.35,375.61,523.0,366.6621,366.75,366.4961,366.75,523.0
2021-10-18 14:35:00,375.23,375.71,375.23,375.36,4001.0,366.379,366.8476,366.379,366.5059,4001.0
2021-10-18 14:40:00,375.39,375.39,374.96,375.26,1074.0,366.5352,366.5352,366.1153,366.4082,1074.0
2021-10-18 14:45:00,375.08,375.08,374.67,374.73,1201.0,366.2325,366.2325,365.8322,365.8908,1201.0
2021-10-18 14:50:00,374.64,374.69,374.64,374.69,359.0,365.8029,365.8517,365.8029,365.8517,359.0
2021-10-18 14:55:00,374.84,374.85,374.78,374.78,200.0,365.9982,366.0079,365.9396,365.9396,200.0
2021-10-18 15:00:00,374.65,374.66,374.2,374.34,944.0,365.8126,365.8224,365.3733,365.51,944.0
2021-10-18 15:05:00,374.13,374.14,373.68,373.69,333.0,365.3049,365.3147,364.8655,364.8753,333.0
2021-10-18 15:10:00,373.78,373.88,373.38,373.38,1046.0,364.9632,365.0608,364.5726,364.5726,1046.0
2021-10-18 15:15:00,373.38,373.72,373.35,373.72,1000.0,364.5726,364.9046,364.5433,364.9046,1000.0
2021-10-18 15:20:00,373.53,373.53,373.4,373.4,904.0,364.7191,364.7191,364.5921,364.5921,904.0
2021-10-18 15:25:00,373.34,373.34,372.87,373.19,3124.0,364.5335,364.5335,364.0746,364.3871,3124.0
2021-10-18 15:30:00,373.22,373.37,373.11,373.11,2028.0,364.4164,364.5628,364.309,364.309,2028.0
2021-10-18 15:35:00,372.97,373.02,372.57,372.98,4000.0,364.1723,364.2211,363.7817,364.182,4000.0
2021-10-18 15:40:00,373.03,373.19,372.95,373.17,2675.0,364.2309,364.3871,364.1527,364.3675,2675.0
2021-10-18 15:45:00,373.3,373.67,373.29,373.59,2835.0,364.4945,364.8558,364.4847,364.7776,2835.0
2021-10-18 15:50:00,373.81,373.98,373.53,373.97,8801.0,364.9925,365.1584,364.7191,365.1487,8801.0
2021-10-18 15:55:00,373.85,374.08,373.69,373.7,10155.0,365.0315,365.2561,364.8753,364.885,10155.0
2021-10-19 09:30:00,376.36,377.1,376.2,376.2,3681.0,367.4823,368.2048,367.3261,367.3261,3681.0
2021-10-19 09:35:00,375.48,375.84,374.84,374.84,1160.0,366.6231,366.9746,365.9982,365.9982,1160.0
2021-10-19 09:40:00,374.97,375.12,373.16,373.33,1252.0,366.1251,366.2716,364.3578,364.5238,1252.0
2021-10-19 09:45:00,373.27,373.27,372.59,372.59,922.0,364.4652,364.4652,363.8012,363.8012,922.0
2021-10-19 09:50:00,372.95,372.95,372.59,372.59,500.0,364.1527,364.1527,363.8012,363.8012,500.0
2021-10-19 09:55:00,371.75,373.03,371.75,372.59,622.0,362.981,364.2309,362.981,363.8012,622.0
2021-10-19 10:00:00,372.67,372.67,372.66,372.67,100.0,363.8793,363.8793,363.8696,363.8793,100.0
2021-10-19 10:05:00,372.19,372.19,372.12,372.19,606.0,363.4107,363.4107,363.3423,363.4107,606.0
2021-10-19 10:10:00,372.37,372.61,372.25,372.59,501.0,363.5864,363.8208,363.4693,363.8012,501.0
2021-10-19 10:15:00,372.81,372.99,372.81,372.99,200.0,364.016,364.1918,364.016,364.1918,200.0
2021-10-19 10:20:00,373.17,373.17,373.17,373.17,100.0,364.3675,364.3675,364.3675,364.3675,100.0
2021-10-19 10:25:00,372.34,372.34,372.32,372.32,300.0,363.5571,363.5571,363.5376,363.5376,300.0
2021-10-19 10:30:00,371.61,372.56,371.61,372.56,900.0,362.8443,363.7719,362.8443,363.7719,900.0
2021-10-19 10:35:00,372.6,372.71,372.24,372.71,603.0,363.811,363.9184,363.4595,363.9184,603.0
2021-10-19 10:40:00,372.71,372.71,372.71,372.71,0.0,363.9184,363.9184,363.9184,363.9184,0.0
2021-10-19 10:45:00,372.8,373.17,372.74,372.74,2802.0,364.0063,364.3675,363.9477,363.9477,2802.0
2021-10-19 10:50:00,372.96,373.94,372.96,373.84,1100.0,364.1625,365.1194,364.1625,365.0217,1100.0
2021-10-19 10:55:00,373.67,373.67,372.92,372.93,900.0,364.8558,364.8558,364.1234,364.1332,900.0
2021-10-19 11:00:00,373.03,373.08,372.82,373.08,301.0,364.2309,364.2797,364.0258,364.2797,301.0
2021-10-19 11:05:00,373.47,373.61,373.39,373.61,405.0,364.6605,364.7972,364.5824,364.7972,405.0
2021-10-19 11:10:00,373.4,373.46,373.4,373.46,300.0,364.5921,364.6507,364.5921,364.6507,300.0
2021-10-19 11:15:00,373.41,373.65,373.31,373.65,700.0,364.6019,364.8362,364.5042,364.8362,700.0
2021-10-19 11:20:00,373.52,373.52,373.07,373.2,600.0,364.7093,364.7093,364.2699,364.3968,600.0
2021-10-19 11:25:00,372.99,373.31,372.99,373.09,800.0,364.1918,364.5042,364.1918,364.2894,800.0
2021-10-19 11:30:00,372.8,372.86,372.63,372.63,500.0,364.0063,364.0649,363.8403,363.8403,500.0
2021-10-19 11:35:00,372.67,372.67,372.67,372.67,100.0,363.8793,363.8793,363.8793,363.8793,100.0
2021-10-19 11:40:00,372.91,372.91,372.9,372.91,100.0,364.1137,364.1137,364.1039,364.1137,100.0
2021-10-19 11:45:00,373.04,373.04,373.04,373.04,100.0,364.2406,364.2406,364.2406,364.2406,100.0
2021-10-19 11:50:00,372.96,372.96,372.95,372.96,100.0,364.1625,364.1625,364.1527,364.1625,100.0
2021-10-19 11:55:00,372.81,372.81,372.69,372.69,200.0,364.016,364.016,363.8989,363.8989,200.0
2021-10-19 12:00:00,372.99,373.07,372.8,372.8,406.0,364.1918,364.2699,364.0063,364.0063,406.0
2021-10-19 12:05:00,372.45,372.45,372.19,372.19,407.0,363.6645,363.6645,363.4107,363.4107,407.0
2021-10-19 12:10:00,372.55,372.55,372.55,372.55,100.0,363.7622,363.7622,363.7622,363.7622,100.0
2021-10-19 12:15:00,372.28,372.28,372.09,372.25,500.0,363.4985,363.4985,363.313,363.4693,500.0
2021-10-19 12:20:00,372.36,372.36,372.35,372.36,100.0,363.5767,363.5767,363.5669,363.5767,100.0
2021-10-19 12:25:00,372.4,372.4,371.84,371.85,2316.0,363.6157,363.6157,363.0689,363.0787,2316.0
2021-10-19 12:30:00,371.9,371.9,371.89,371.89,200.0,363.1275,363.1275,363.1177,363.1177,200.0
2021-10-19 12:35:00,372.1,372.31,372.1,372.26,600.0,363.3228,363.5278,363.3228,363.479,600.0
2021-10-19 12:40:00,371.67,371.68,371.67,371.67,100.0,362.9029,362.9127,362.9029,362.9029,100.0
2021-10-19 12:45:00,371.91,371.91,371.91,371.91,100.0,363.1373,363.1373,363.1373,363.1373,100.0
2021-10-19 12:50:00,371.78,372.04,371.73,372.04,800.0,363.0103,363.2642,362.9615,363.2642,800.0
2021-10-19 12:55:00,372.23,372.26,371.62,371.83,2900.0,363.4497,363.479,362.8541,363.0592,2900.0
2021-10-19 13:00:00,371.97,371.97,371.26,371.26,400.0,363.1959,363.1959,362.5026,362.5026,400.0
2021-10-19 13:05:00,371.4,371.4,371.23,371.23,400.0,362.6393,362.6393,362.4733,362.4733,400.0
2021-10-19 13:10:00,370.93,370.96,370.79,370.96,1000.0,362.1804,362.2097,362.0437,362.2097,1000.0
2021-10-19 13:15:00,370.78,370.78,370.01,370.11,4649.0,362.0339,362.0339,361.2821,361.3797,4649.0
2021-10-19 13:20:00,370.14,370.32,370.03,370.15,1600.0,361.409,361.5848,361.3016,361.4188,1600.0
2021-10-19 13:25:00,370.02,370.02,369.69,369.75,1400.0,361.2919,361.2919,360.9696,361.0282,1400.0
2021-10-19 13:30:00,369.87,369.87,369.01,369.01,4567.0,361.1454,361.1454,360.3057,360.3057,4567.0
2021-10-19 13:35:00,369.48,370.29,369.48,370.13,1000.0,360.7646,361.5555,360.7646,361.3993,1000.0
2021-10-19 13:40:00,370.29,370.29,370.29,370.29,100.0,361.5555,361.5555,361.5555,361.5555,100.0
2021-10-19 13:45:00,370.48,370.48,370.25,370.39,688.0,361.741,361.741,361.5164,361.6531,688.0
2021-10-19 13:50:00,370.13,370.83,370.13,370.83,700.0,361.3993,362.0827,361.3993,362.0827,700.0
2021-10-19 13:55:00,370.7,370.99,370.66,370.85,619.0,361.9558,362.239,361.9168,362.1023,619.0
2021-10-19 14:00:00,370.64,370.72,370.62,370.72,700.0,361.8972,361.9753,361.8777,361.9753,700.0
2021-10-19 14:05:00,370.93,370.93,370.73,370.74,800.0,362.1804,362.1804,361.9851,361.9949,800.0
2021-10-19 14:10:00,370.53,370.86,370.52,370.62,2800.0,361.7898,362.112,361.7801,361.8777,2800.0
2021-10-19 14:15:00,370.6,370.6,370.6,370.6,115.0,361.8582,361.8582,361.8582,361.8582,115.0
2021-10-19 14:20:00,370.47,370.47,370.33,370.34,600.0,361.7312,361.7312,361.5945,361.6043,600.0
2021-10-19 14:25:00,370.09,370.48,370.09,370.34,804.0,361.3602,361.741,361.3602,361.6043,804.0
2021-10-19 14:30:00,370.21,370.31,370.11,370.11,1487.0,361.4774,361.575,361.3797,361.3797,1487.0
2021-10-19 14:35:00,370.3,370.3,370.26,370.27,200.0,361.5652,361.5652,361.5262,361.536,200.0
2021-10-19 14:40:00,370.3,370.45,370.15,370.45,1786.0,361.5652,361.7117,361.4188,361.7117,1786.0
2021-10-19 14:45:00,370.35,370.36,370.01,370.36,1026.0,361.6141,361.6238,361.2821,361.6238,1026.0
2021-10-19 14:50:00,370.45,370.62,370.27,370.55,1321.0,361.7117,361.8777,361.536,361.8094,1321.0
2021-10-19 14:55:00,370.53,370.78,370.52,370.56,811.0,361.7898,362.0339,361.7801,361.8191,811.0
2021-10-19 15:00:00,370.67,370.67,370.67,370.67,100.0,361.9265,361.9265,361.9265,361.9265,100.0
2021-10-19 15:05:00,370.95,370.95,370.95,370.95,100.0,362.1999,362.1999,362.1999,362.1999,100.0
2021-10-19 15:10:00,371.11,371.16,371.09,371.09,907.0,362.3561,362.405,362.3366,362.3366,907.0
2021-10-19 15:15:00,371.23,371.44,371.23,371.44,875.0,362.4733,362.6784,362.4733,362.6784,875.0
2021-10-19 15:20:00,371.29,371.36,370.9,370.9,3294.0,362.5319,362.6002,362.1511,362.1511,3294.0
2021-10-19 15:25:00,370.83,370.87,370.8,370.81,633.0,362.0827,362.1218,362.0535,362.0632,633.0
2021-10-19 15:30:00,370.72,370.72,370.1,370.1,710.0,361.9753,361.9753,361.37,361.37,710.0
2021-10-19 15:35:00,370.36,370.48,369.05,369.15,7643.0,361.6238,361.741,360.3447,360.4424,7643.0
2021-10-19 15:40:00,369.25,369.65,369.24,369.57,1200.0,360.54,360.9306,360.5303,360.8525,1200.0
2021-10-19 15:45:00,369.75,370.16,369.73,370.06,1508.0,361.0282,361.4286,361.0087,361.3309,1508.0
2021-10-19 15:50:00,369.63,370.41,369.62,370.41,4329.0,360.9111,361.6727,360.9013,361.6727,4329.0
2021-10-19 15:55:00,370.4,370.8,370.16,370.74,16524.0,361.6629,362.0535,361.4286,361.9949,16524.0
2021-10-20 09:30:00,371.68,374.01,371.52,373.14,3875.0,362.9127,365.1877,362.7565,364.3383,3875.0
2021-10-20 09:35:00,373.94,374.8,373.94,374.8,870.0,365.1194,365.9591,365.1194,365.9591,870.0
2021-10-20 09:40:00,374.33,375.92,374.33,375.49,1652.0,365.5002,367.0527,365.5002,366.6328,1652.0
2021-10-20 09:45:00,375.47,375.5,375.4,375.5,900.0,366.6133,366.6426,366.5449,366.6426,900.0
2021-10-20 09:50:00,376.45,376.52,375.94,375.94,400.0,367.5702,367.6385,367.0722,367.0722,400.0
2021-10-20 09:55:00,375.65,376.15,375.2,375.67,1906.0,366.7891,367.2773,366.3497,366.8086,1906.0
2021-10-20 10:00:00,375.36,375.96,375.27,375.96,1500.0,366.5059,367.0917,366.418,367.0917,1500.0
2021-10-20 10:05:00,375.81,377.33,375.81,376.86,1851.0,366.9453,368.4294,366.9453,367.9705,1851.0
2021-10-20 10:10:00,376.88,377.75,376.88,377.75,1702.0,367.99,368.8395,367.99,368.8395,1702.0
2021-10-20 10:15:00,377.61,378.14,377.45,378.14,1300.0,368.7028,369.2203,368.5466,369.2203,1300.0
2021-10-20 10:20:00,378.37,378.79,378.37,378.49,900.0,369.4449,369.855,369.4449,369.5621,900.0
2021-10-20 10:25:00,378.47,378.57,377.88,377.88,1834.0,369.5425,369.6402,368.9664,368.9664,1834.0
2021-10-20 10:30:00,378.58,378.8,378.58,378.8,229.0,369.6499,369.8647,369.6499,369.8647,229.0
2021-10-20 10:35:00,379.59,381.03,379.38,380.11,4670.0,370.6361,372.0421,370.4311,371.1438,4670.0
2021-10-20 10:40:00,380.25,380.51,380.24,380.5,235.0,371.2805,371.5344,371.2708,371.5246,235.0
2021-10-20 10:45:00,380.19,380.98,380.19,380.29,4063.0,371.222,371.9933,371.222,371.3196,4063.0
2021-10-20 10:50:00,380.28,380.28,379.11,379.12,300.0,371.3098,371.3098,370.1674,370.1772,300.0
2021-10-20 10:55:00,379.17,379.43,378.97,378.97,700.0,370.226,370.4799,370.0307,370.0307,700.0
2021-10-20 11:00:00,379.25,379.31,378.82,378.82,1443.0,370.3041,370.3627,369.8843,369.8843,1443.0
2021-10-20 11:05:00,378.98,378.98,378.53,378.69,400.0,370.0405,370.0405,369.6011,369.7573,400.0
2021-10-20 11:10:00,378.59,378.79,378.59,378.79,200.0,369.6597,369.855,369.6597,369.855,200.0
2021-10-20 11:15:00,378.78,378.84,378.59,378.84,910.0,369.8452,369.9038,369.6597,369.9038,910.0
2021-10-20 11:20:00,379.03,379.03,378.22,378.58,1371.0,370.0893,370.0893,369.2984,369.6499,1371.0
2021-10-20 11:25:00,378.41,379.04,378.41,379.04,3335.0,369.4839,370.0991,369.4839,370.0991,3335.0
2021-10-20 11:30:00,379.47,379.89,379.27,379.7,3835.0,370.5189,370.929,370.3237,370.7435,3835.0
2021-10-20 11:35:00,379.94,380.43,379.94,380.04,6060.0,370.9779,371.4563,370.9779,371.0755,6060.0
2021-10-20 11:40:00,380.12,380.3,379.95,380.13,4249.0,371.1536,371.3294,370.9876,371.1634,4249.0
2021-10-20 11:45:00,380.28,380.58,380.23,380.27,620.0,371.3098,371.6028,371.261,371.3001,620.0
2021-10-20 11:50:00,380.72,381.42,380.33,381.42,1100.0,371.7395,372.4229,371.3587,372.4229,1100.0
2021-10-20 11:55:00,380.96,380.96,380.35,380.36,2220.0,371.9738,371.9738,371.3782,371.3879,2220.0
2021-10-20 12:00:00,380.33,380.58,380.32,380.5,1677.0,371.3587,371.6028,371.3489,371.5246,1677.0
2021-10-20 12:05:00,380.86,380.9,380.69,380.9,400.0,371.8762,371.9152,371.7102,371.9152,400.0
2021-10-20 12:10:00,380.61,380.61,380.15,380.38,5046.0,371.6321,371.6321,371.1829,371.4075,5046.0
2021-10-20 12:15:00,380.4,380.4,379.96,380.04,2600.0,371.427,371.427,370.9974,371.0755,2600.0
2021-10-20 12:20:00,380.19,380.55,379.79,380.55,427.0,371.222,371.5735,370.8314,371.5735,427.0
2021-10-20 12:25:00,380.62,381.13,380.35,380.73,4500.0,371.6418,372.1398,371.3782,371.7492,4500.0
2021-10-20 12:30:00,380.73,380.73,380.73,380.73,0.0,371.7492,371.7492,371.7492,371.7492,0.0
2021-10-20 12:35:00,380.79,381.45,380.79,381.45,480.0,371.8078,372.4522,371.8078,372.4522,480.0
2021-10-20 12:40:00,381.26,381.26,381.26,381.26,300.0,372.2667,372.2667,372.2667,372.2667,300.0
2021-10-20 12:45:00,381.44,381.55,381.35,381.49,1029.0,372.4425,372.5499,372.3546,372.4913,1029.0
2021-10-20 12:50:00,381.38,381.66,381.38,381.44,300.0,372.3839,372.6573,372.3839,372.4425,300.0
2021-10-20 12:55:00,381.47,381.47,381.09,381.26,1200.0,372.4718,372.4718,372.1007,372.2667,1200.0
2021-10-20 13:00:00,381.19,381.23,380.71,380.81,1758.0,372.1984,372.2374,371.7297,371.8273,1758.0
2021-10-20 13:05:00,380.65,380.7,380.65,380.7,300.0,371.6711,371.7199,371.6711,371.7199,300.0
2021-10-20 13:10:00,380.61,380.87,380.6,380.87,339.0,371.6321,371.8859,371.6223,371.8859,339.0
2021-10-20 13:15:00,381.02,381.02,380.34,380.5,813.0,372.0324,372.0324,371.3684,371.5246,813.0
2021-10-20 13:20:00,380.36,380.44,380.29,380.42,700.0,371.3879,371.4661,371.3196,371.4465,700.0
2021-10-20 13:25:00,380.69,380.83,380.61,380.77,600.0,371.7102,371.8469,371.6321,371.7883,600.0
2021-10-20 13:30:00,380.82,380.82,380.61,380.69,908.0,371.8371,371.8371,371.6321,371.7102,908.0
2021-10-20 13:35:00,380.78,381.12,380.78,380.8,732.0,371.798,372.13,371.798,371.8176,732.0
2021-10-20 13:40:00,380.87,380.94,380.74,380.94,437.0,371.8859,371.9543,371.759,371.9543,437.0
2021-10-20 13:45:00,380.81,381.07,380.36,380.36,2652.0,371.8273,372.0812,371.3879,371.3879,2652.0
2021-10-20 13:50:00,380.18,380.98,380.18,380.36,8751.0,371.2122,371.9933,371.2122,371.3879,8751.0
2021-10-20 13:55:00,380.48,380.61,380.21,380.61,18903.0,371.5051,371.6321,371.2415,371.6321,18903.0
2021-10-20 14:00:00,380.66,380.93,380.66,380.77,1188.0,371.6809,371.9445,371.6809,371.7883,1188.0
2021-10-20 14:05:00,380.77,381.01,380.77,381.0,1245.0,371.7883,372.0226,371.7883,372.0129,1245.0
2021-10-20 14:10:00,381.01,381.06,380.91,381.06,1665.0,372.0226,372.0714,371.925,372.0714,1665.0
2021-10-20 14:15:00,380.9,381.23,380.87,380.87,1881.0,371.9152,372.2374,371.8859,371.8859,1881.0
2021-10-20 14:20:00,381.0,381.2,380.84,381.08,3556.0,372.0129,372.2081,371.8566,372.091,3556.0
2021-10-20 14:25:00,381.06,381.06,380.97,380.97,700.0,372.0714,372.0714,371.9836,371.9836,700.0
2021-10-20 14:30:00,381.06,381.06,380.89,380.89,505.0,372.0714,372.0714,371.9054,371.9054,505.0
2021-10-20 14:35:00,381.08,381.16,381.08,381.16,658.0,372.091,372.1691,372.091,372.1691,658.0
2021-10-20 14:40:00,381.05,381.05,380.68,380.79,2064.0,372.0617,372.0617,371.7004,371.8078,2064.0
2021-10-20 14:45:00,380.54,380.8,380.53,380.79,2250.0,371.5637,371.8176,371.5539,371.8078,2250.0
2021-10-20 14:50:00,380.84,380.92,380.81,380.89,2200.0,371.8566,371.9347,371.8273,371.9054,2200.0
2021-10-20 14:55:00,381.7,381.73,381.7,381.73,227.0,372.6963,372.7256,372.6963,372.7256,227.0
2021-10-20 15:00:00,381.61,381.61,381.45,381.45,400.0,372.6085,372.6085,372.4522,372.4522,400.0
2021-10-20 15:05:00,381.59,382.1,381.59,382.1,200.0,372.5889,373.0869,372.5889,373.0869,200.0
2021-10-20 15:10:00,381.78,382.15,381.75,381.75,2212.0,372.7745,373.1357,372.7452,372.7452,2212.0
2021-10-20 15:15:00,381.57,381.57,381.25,381.25,560.0,372.5694,372.5694,372.257,372.257,560.0
2021-10-20 15:20:00,381.17,381.45,381.16,381.2,2305.0,372.1788,372.4522,372.1691,372.2081,2305.0
2021-10-20 15:25:00,381.32,381.57,381.31,381.43,1304.0,372.3253,372.5694,372.3155,372.4327,1304.0
2021-10-20 15:30:00,381.55,381.92,381.55,381.92,900.0,372.5499,372.9112,372.5499,372.9112,900.0
2021-10-20 15:35:00,381.85,381.98,381.45,381.49,2100.0,372.8428,372.9697,372.4522,372.4913,2100.0
2021-10-20 15:40:00,381.58,381.62,381.39,381.51,3792.0,372.5792,372.6182,372.3937,372.5108,3792.0
2021-10-20 15:45:00,381.5,382.08,381.5,381.79,2700.0,372.5011,373.0674,372.5011,372.7842,2700.0
2021-10-20 15:50:00,381.55,382.07,381.43,382.07,4319.0,372.5499,373.0576,372.4327,373.0576,4319.0
2021-10-20 15:55:00,381.83,382.02,381.68,381.79,13231.0,372.8233,373.0088,372.6768,372.7842,13231.0
2021-10-21 09:30:00,381.08,381.08,379.31,379.31,4846.0,372.091,372.091,370.3627,370.3627,4846.0
2021-10-21 09:35:00,379.02,379.85,379.02,379.85,200.0,370.0796,370.89,370.0796,370.89,200.0
2021-10-21 09:40:00,379.17,380.39,378.62,380.38,1013.0,370.226,371.4172,369.689,371.4075,1013.0
2021-10-21 09:45:00,380.39,381.8,380.39,381.8,730.0,371.4172,372.794,371.4172,372.794,730.0
2021-10-21 09:50:00,380.7,380.91,380.69,380.9,300.0,371.7199,371.925,371.7102,371.9152,300.0
2021-10-21 09:55:00,379.5,379.89,379.5,379.89,350.0,370.5482,370.929,370.5482,370.929,350.0
2021-10-21 10:00:00,379.87,379.87,379.55,379.55,300.0,370.9095,370.9095,370.5971,370.5971,300.0
2021-10-21 10:05:00,379.98,380.09,379.98,380.02,500.0,371.0169,371.1243,371.0169,371.056,500.0
2021-10-21 10:10:00,379.55,379.6,379.55,379.6,300.0,370.5971,370.6459,370.5971,370.6459,300.0
2021-10-21 10:15:00,379.6,379.86,379.6,379.86,300.0,370.6459,370.8997,370.6459,370.8997,300.0
2021-10-21 10:20:00,379.86,379.86,379.86,379.86,0.0,370.8997,370.8997,370.8997,370.8997,0.0
2021-10-21 10:25:00,378.78,378.78,378.77,378.78,100.0,369.8452,369.8452,369.8355,369.8452,100.0
2021-10-21 10:30:00,379.06,379.28,379.06,379.11,400.0,370.1186,370.3334,370.1186,370.1674,400.0
2021-10-21 10:35:00,379.26,379.57,379.18,379.18,1159.0,370.3139,370.6166,370.2358,370.2358,1159.0
2021-10-21 10:40:00,379.23,379.23,379.2,379.21,622.0,370.2846,370.2846,370.2553,370.2651,622.0
2021-10-21 10:45:00,379.66,379.69,379.66,379.69,300.0,370.7045,370.7338,370.7045,370.7338,300.0
2021-10-21 10:50:00,380.02,380.05,379.55,379.98,1364.0,371.056,371.0853,370.5971,371.0169,1364.0
2021-10-21 10:55:00,379.91,380.55,379.88,380.2,1353.0,370.9486,371.5735,370.9193,371.2317,1353.0
2021-10-21 11:00:00,379.9,379.9,379.35,379.35,600.0,370.9388,370.9388,370.4018,370.4018,600.0
2021-10-21 11:05:00,379.25,379.25,378.66,378.86,502.0,370.3041,370.3041,369.728,369.9233,502.0
2021-10-21 11:10:00,378.99,379.22,378.87,379.21,2061.0,370.0503,370.2748,369.9331,370.2651,2061.0
2021-10-21 11:15:00,378.88,379.02,378.26,378.54,2791.0,369.9429,370.0796,369.3375,369.6109,2791.0
2021-10-21 11:20:00,378.8,378.81,378.8,378.81,498.0,369.8647,369.8745,369.8647,369.8745,498.0
2021-10-21 11:25:00,379.21,379.22,378.76,378.77,822.0,370.2651,370.2748,369.8257,369.8355,822.0
2021-10-21 11:30:00,378.53,378.91,378.34,378.66,1897.0,369.6011,369.9722,369.4156,369.728,1897.0
2021-10-21 11:35:00,378.81,378.81,378.35,378.36,2400.0,369.8745,369.8745,369.4254,369.4351,2400.0
2021-10-21 11:40:00,378.44,378.45,378.39,378.45,300.0,369.5132,369.523,369.4644,369.523,300.0
2021-10-21 11:45:00,378.66,379.18,378.66,379.18,300.0,369.728,370.2358,369.728,370.2358,300.0
2021-10-21 11:50:00,379.08,379.08,378.73,378.74,500.0,370.1381,370.1381,369.7964,369.8062,500.0
2021-10-21 11:55:00,378.62,378.94,378.35,378.94,701.0,369.689,370.0014,369.4254,370.0014,701.0
2021-10-21 12:00:00,379.56,379.56,379.48,379.48,400.0,370.6068,370.6068,370.5287,370.5287,400.0
2021-10-21 12:05:00,379.32,379.32,379.09,379.09,232.0,370.3725,370.3725,370.1479,370.1479,232.0
2021-10-21 12:10:00,379.18,379.5,379.18,379.32,359.0,370.2358,370.5482,370.2358,370.3725,359.0
2021-10-21 12:15:00,379.07,380.24,379.07,380.19,1539.0,370.1284,371.2708,370.1284,371.222,1539.0
2021-10-21 12:20:00,379.9,380.2,379.9,380.15,4286.0,370.9388,371.2317,370.9388,371.1829,4286.0
2021-10-21 12:25:00,379.8,379.81,379.8,379.8,150.0,370.8412,370.8509,370.8412,370.8412,150.0
2021-10-21 12:30:00,379.8,379.8,379.8,379.8,0.0,370.8412,370.8412,370.8412,370.8412,0.0
2021-10-21 12:35:00,379.55,379.88,379.55,379.88,575.0,370.5971,370.9193,370.5971,370.9193,575.0
2021-10-21 12:40:00,379.52,379.52,379.25,379.25,3500.0,370.5678,370.5678,370.3041,370.3041,3500.0
2021-10-21 12:45:00,379.14,379.14,378.64,378.65,700.0,370.1967,370.1967,369.7085,369.7183,700.0
2021-10-21 12:50:00,378.65,378.65,378.65,378.65,0.0,369.7183,369.7183,369.7183,369.7183,0.0
2021-10-21 12:55:00,378.16,378.6,378.16,378.6,448.0,369.2398,369.6695,369.2398,369.6695,448.0
2021-10-21 13:00:00,378.7,378.88,378.54,378.81,670.0,369.7671,369.9429,369.6109,369.8745,670.0
2021-10-21 13:05:00,378.88,379.19,378.88,379.19,800.0,369.9429,370.2455,369.9429,370.2455,800.0
2021-10-21 13:10:00,378.89,378.89,378.83,378.83,200.0,369.9526,369.9526,369.894,369.894,200.0
2021-10-21 13:15:00,378.83,378.83,378.83,378.83,0.0,369.894,369.894,369.894,369.894,0.0
2021-10-21 13:20:00,378.7,379.12,378.7,379.12,481.0,369.7671,370.1772,369.7671,370.1772,481.0
2021-10-21 13:25:00,379.36,380.35,379.36,380.35,1728.0,370.4115,371.3782,370.4115,371.3782,1728.0
2021-10-21 13:30:00,380.35,380.35,380.35,380.35,0.0,371.3782,371.3782,371.3782,371.3782,0.0
2021-10-21 13:35:00,380.1,380.1,380.09,380.1,500.0,371.1341,371.1341,371.1243,371.1341,500.0
2021-10-21 13:40:00,380.24,380.24,380.19,380.2,300.0,371.2708,371.2708,371.222,371.2317,300.0
2021-10-21 13:45:00,379.88,380.01,379.67,379.74,2020.0,370.9193,371.0462,370.7142,370.7826,2020.0
2021-10-21 13:50:00,379.8,379.85,379.62,379.62,1107.0,370.8412,370.89,370.6654,370.6654,1107.0
2021-10-21 13:55:00,379.41,379.66,379.37,379.45,2300.0,370.4604,370.7045,370.4213,370.4994,2300.0
2021-10-21 14:00:00,379.18,380.15,379.18,380.15,4711.0,370.2358,371.1829,370.2358,371.1829,4711.0
2021-10-21 14:05:00,380.06,380.95,380.0,380.94,4411.0,371.095,371.964,371.0364,371.9543,4411.0
2021-10-21 14:10:00,380.47,380.47,380.47,380.47,226.0,371.4954,371.4954,371.4954,371.4954,226.0
2021-10-21 14:15:00,380.89,381.2,380.88,381.2,311.0,371.9054,372.2081,371.8957,372.2081,311.0
2021-10-21 14:20:00,380.81,381.0,380.5,380.5,1207.0,371.8273,372.0129,371.5246,371.5246,1207.0
2021-10-21 14:25:00,380.6,381.04,380.6,381.04,1950.0,371.6223,372.0519,371.6223,372.0519,1950.0
2021-10-21 14:30:00,380.86,380.86,380.79,380.8,400.0,371.8762,371.8762,371.8078,371.8176,400.0
2021-10-21 14:35:00,380.8,380.8,380.8,380.8,0.0,371.8176,371.8176,371.8176,371.8176,0.0
2021-10-21 14:40:00,380.69,380.78,380.52,380.78,600.0,371.7102,371.798,371.5442,371.798,600.0
2021-10-21 14:45:00,380.79,380.82,380.79,380.82,200.0,371.8078,371.8371,371.8078,371.8371,200.0
2021-10-21 14:50:00,380.69,380.93,380.69,380.93,667.0,371.7102,371.9445,371.7102,371.9445,667.0
2021-10-21 14:55:00,381.12,381.12,380.71,380.76,300.0,372.13,372.13,371.7297,371.7785,300.0
2021-10-21 15:00:00,380.29,381.15,380.26,381.06,5531.0,371.3196,372.1593,371.2903,372.0714,5531.0
2021-10-21 15:05:00,381.16,381.7,381.16,381.69,3451.0,372.1691,372.6963,372.1691,372.6866,3451.0
2021-10-21 15:10:00,381.87,381.87,381.87,381.87,200.0,372.8623,372.8623,372.8623,372.8623,200.0
2021-10-21 15:15:00,380.8,381.21,380.72,381.07,5331.0,371.8176,372.2179,371.7395,372.0812,5331.0
2021-10-21 15:20:00,381.04,381.46,381.04,381.46,4048.0,372.0519,372.462,372.0519,372.462,4048.0
2021-10-21 15:25:00,381.18,381.5,381.06,381.28,2000.0,372.1886,372.5011,372.0714,372.2862,2000.0
2021-10-21 15:30:00,381.42,381.61,380.97,380.99,7426.0,372.4229,372.6085,371.9836,372.0031,7426.0
2021-10-21 15:35:00,381.05,381.3,380.96,381.3,900.0,372.0617,372.3058,371.9738,372.3058,900.0
2021-10-21 15:40:00,380.86,380.96,380.62,380.96,824.0,371.8762,371.9738,371.6418,371.9738,824.0
2021-10-21 15:45:00,380.94,380.95,380.94,380.94,200.0,371.9543,371.964,371.9543,371.9543,200.0
2021-10-21 15:50:00,380.9,381.02,380.66,380.76,4757.0,371.9152,372.0324,371.6809,371.7785,4757.0
2021-10-21 15:55:00,380.89,381.82,380.88,381.44,8203.0,371.9054,372.8135,371.8957,372.4425,8203.0
2021-10-22 09:30:00,381.47,383.46,381.28,383.45,2727.0,372.4718,374.4148,372.2862,374.4051,2727.0
2021-10-22 09:35:00,383.52,383.52,383.52,383.52,100.0,374.4734,374.4734,374.4734,374.4734,100.0
2021-10-22 09:40:00,383.04,383.35,383.04,383.35,200.0,374.0047,374.3074,374.0047,374.3074,200.0
2021-10-22 09:45:00,383.42,383.43,383.42,383.42,100.0,374.3758,374.3855,374.3758,374.3758,100.0
2021-10-22 09:50:00,382.74,383.34,382.74,383.34,408.0,373.7118,374.2977,373.7118,374.2977,408.0
2021-10-22 09:55:00,383.91,383.91,383.7,383.7,882.0,374.8542,374.8542,374.6492,374.6492,882.0
2021-10-22 10:00:00,383.24,383.56,382.76,383.56,400.0,374.2,374.5125,373.7313,374.5125,400.0
2021-10-22 10:05:00,383.3,383.69,383.15,383.69,3267.0,374.2586,374.6394,374.1121,374.6394,3267.0
2021-10-22 10:10:00,383.68,384.58,383.36,384.55,6633.0,374.6296,375.5084,374.3172,375.4791,6633.0
2021-10-22 10:15:00,384.59,384.59,383.9,383.9,1981.0,375.5182,375.5182,374.8444,374.8444,1981.0
2021-10-22 10:20:00,383.98,384.38,383.98,384.13,2708.0,374.9226,375.3131,374.9226,375.069,2708.0
2021-10-22 10:25:00,384.36,384.5,384.36,384.5,548.0,375.2936,375.4303,375.2936,375.4303,548.0
2021-10-22 10:30:00,384.27,384.27,384.27,384.27,100.0,375.2057,375.2057,375.2057,375.2057,100.0
2021-10-22 10:35:00,382.78,382.78,382.39,382.63,600.0,373.7509,373.7509,373.3701,373.6044,600.0
2021-10-22 10:40:00,382.63,382.64,382.63,382.63,118.0,373.6044,373.6142,373.6044,373.6044,118.0
2021-10-22 10:45:00,383.4,383.4,383.35,383.35,273.0,374.3562,374.3562,374.3074,374.3074,273.0
2021-10-22 10:50:00,382.42,382.42,382.42,382.42,129.0,373.3994,373.3994,373.3994,373.3994,129.0
2021-10-22 10:55:00,382.42,382.43,382.42,382.42,573.0,373.3994,373.4091,373.3994,373.3994,573.0
2021-10-22 11:00:00,382.42,382.42,382.42,382.42,0.0,373.3994,373.3994,373.3994,373.3994,0.0
2021-10-22 11:05:00,382.82,382.9,382.69,382.69,813.0,373.7899,373.868,373.663,373.663,813.0
2021-10-22 11:10:00,382.13,382.13,382.13,382.13,100.0,373.1162,373.1162,373.1162,373.1162,100.0
2021-10-22 11:15:00,382.83,382.83,381.7,381.71,499.0,373.7997,373.7997,372.6963,372.7061,499.0
2021-10-22 11:20:00,381.81,381.81,381.8,381.8,200.0,372.8037,372.8037,372.794,372.794,200.0
2021-10-22 11:25:00,381.61,382.11,381.61,382.11,230.0,372.6085,373.0967,372.6085,373.0967,230.0
2021-10-22 11:30:00,381.97,381.97,381.97,381.97,100.0,372.96,372.96,372.96,372.96,100.0
2021-10-22 11:35:00,381.34,381.34,381.02,381.02,450.0,372.3448,372.3448,372.0324,372.0324,450.0
2021-10-22 11:40:00,381.02,381.02,381.02,381.02,0.0,372.0324,372.0324,372.0324,372.0324,0.0
2021-10-22 11:45:00,381.02,381.02,381.02,381.02,0.0,372.0324,372.0324,372.0324,372.0324,0.0
2021-10-22 11:50:00,381.42,381.87,381.4,381.69,900.0,372.4229,372.8623,372.4034,372.6866,900.0
2021-10-22 11:55:00,381.46,381.46,381.46,381.46,100.0,372.462,372.462,372.462,372.462,100.0
2021-10-22 12:00:00,381.46,381.46,381.46,381.46,0.0,372.462,372.462,372.462,372.462,0.0
2021-10-22 12:05:00,382.24,382.81,382.07,382.4,2334.0,373.2236,373.7802,373.0576,373.3798,2334.0
2021-10-22 12:10:00,382.18,382.18,382.17,382.18,136.0,373.165,373.165,373.1553,373.165,136.0
2021-10-22 12:15:00,382.18,382.18,382.18,382.18,0.0,373.165,373.165,373.165,373.165,0.0
2021-10-22 12:20:00,382.18,382.18,382.18,382.18,0.0,373.165,373.165,373.165,373.165,0.0
2021-10-22 12:25:00,382.17,382.18,381.87,382.09,300.0,373.1553,373.165,372.8623,373.0771,300.0
2021-10-22 12:30:00,382.09,382.09,382.09,382.09,0.0,373.0771,373.0771,373.0771,373.0771,0.0
2021-10-22 12:35:00,381.96,382.18,381.96,382.18,300.0,372.9502,373.165,372.9502,373.165,300.0
2021-10-22 12:40:00,382.64,382.65,382.64,382.65,200.0,373.6142,373.6239,373.6142,373.6239,200.0
2021-10-22 12:45:00,382.85,382.85,382.85,382.85,100.0,373.8192,373.8192,373.8192,373.8192,100.0
2021-10-22 12:50:00,383.02,383.02,383.02,383.02,100.0,373.9852,373.9852,373.9852,373.9852,100.0
2021-10-22 12:55:00,383.08,383.08,383.08,383.08,200.0,374.0438,374.0438,374.0438,374.0438,200.0
2021-10-22 13:00:00,383.18,383.18,383.18,383.18,119.0,374.1414,374.1414,374.1414,374.1414,119.0
2021-10-22 13:05:00,383.18,383.18,383.18,383.18,0.0,374.1414,374.1414,374.1414,374.1414,0.0
2021-10-22 13:10:00,383.43,383.67,383.43,383.67,300.0,374.3855,374.6199,374.3855,374.6199,300.0
2021-10-22 13:15:00,383.54,383.9,383.33,383.74,1000.0,374.4929,374.8444,374.2879,374.6882,1000.0
2021-10-22 13:20:00,383.74,383.74,383.74,383.74,0.0,374.6882,374.6882,374.6882,374.6882,0.0
2021-10-22 13:25:00,383.2,383.2,382.87,382.87,1941.0,374.161,374.161,373.8387,373.8387,1941.0
2021-10-22 13:30:00,383.2,383.2,382.93,382.93,200.0,374.161,374.161,373.8973,373.8973,200.0
2021-10-22 13:35:00,383.31,383.32,382.86,382.9,500.0,374.2684,374.2781,373.829,373.868,500.0
2021-10-22 13:40:00,382.8,382.9,382.8,382.9,300.0,373.7704,373.868,373.7704,373.868,300.0
2021-10-22 13:45:00,382.9,382.9,382.9,382.9,0.0,373.868,373.868,373.868,373.868,0.0
2021-10-22 13:50:00,382.64,382.64,382.64,382.64,224.0,373.6142,373.6142,373.6142,373.6142,224.0
2021-10-22 13:55:00,382.17,382.17,382.17,382.17,200.0,373.1553,373.1553,373.1553,373.1553,200.0
2021-10-22 14:00:00,382.17,382.17,382.17,382.17,0.0,373.1553,373.1553,373.1553,373.1553,0.0
2021-10-22 14:05:00,381.93,382.19,381.93,382.19,300.0,372.9209,373.1748,372.9209,373.1748,300.0
2021-10-22 14:10:00,382.09,382.37,381.0,382.37,21234.0,373.0771,373.3505,372.0129,373.3505,21234.0
2021-10-22 14:15:00,382.07,382.07,381.84,381.92,1445.0,373.0576,373.0576,372.833,372.9112,1445.0
2021-10-22 14:20:00,382.02,382.06,381.57,381.92,2273.0,373.0088,373.0478,372.5694,372.9112,2273.0
2021-10-22 14:25:00,381.92,381.92,381.92,381.92,0.0,372.9112,372.9112,372.9112,372.9112,0.0
2021-10-22 14:30:00,382.38,383.04,382.37,382.5,1872.0,373.3603,374.0047,373.3505,373.4775,1872.0
2021-10-22 14:35:00,382.94,382.95,382.85,382.85,1299.0,373.9071,373.9169,373.8192,373.8192,1299.0
2021-10-22 14:40:00,382.78,382.79,382.66,382.79,431.0,373.7509,373.7606,373.6337,373.7606,431.0
2021-10-22 14:45:00,382.86,382.86,382.86,382.86,161.0,373.829,373.829,373.829,373.829,161.0
2021-10-22 14:50:00,382.9,382.9,382.23,382.23,400.0,373.868,373.868,373.2138,373.2138,400.0
2021-10-22 14:55:00,382.2,382.2,381.85,381.85,1455.0,373.1845,373.1845,372.8428,372.8428,1455.0
2021-10-22 15:00:00,381.85,381.85,381.85,381.85,0.0,372.8428,372.8428,372.8428,372.8428,0.0
2021-10-22 15:05:00,382.02,382.02,382.02,382.02,100.0,373.0088,373.0088,373.0088,373.0088,100.0
2021-10-22 15:10:00,382.01,382.01,381.84,381.9,1800.0,372.999,372.999,372.833,372.8916,1800.0
2021-10-22 15:15:00,381.89,382.05,381.51,381.64,1325.0,372.8819,373.0381,372.5108,372.6378,1325.0
2021-10-22 15:20:00,381.64,381.71,381.49,381.49,1532.0,372.6378,372.7061,372.4913,372.4913,1532.0
2021-10-22 15:25:00,381.19,381.2,380.89,381.04,1233.0,372.1984,372.2081,371.9054,372.0519,1233.0
2021-10-22 15:30:00,381.18,381.27,380.84,380.84,6855.0,372.1886,372.2765,371.8566,371.8566,6855.0
2021-10-22 15:35:00,380.99,381.12,380.85,381.12,939.0,372.0031,372.13,371.8664,372.13,939.0
2021-10-22 15:40:00,380.93,381.22,380.93,381.02,1208.0,371.9445,372.2277,371.9445,372.0324,1208.0
2021-10-22 15:45:00,381.0,381.25,380.93,381.2,1400.0,372.0129,372.257,371.9445,372.2081,1400.0
2021-10-22 15:50:00,381.3,381.65,381.3,381.64,3454.0,372.3058,372.6475,372.3058,372.6378,3454.0
2021-10-22 15:55:00,381.68,381.88,381.33,381.33,9608.0,372.6768,372.8721,372.3351,372.3351,9608.0
2021-10-25 09:30:00,383.35,384.3,381.58,381.59,4488.0,374.3074,375.235,372.5792,372.5889,4488.0
2021-10-25 09:35:00,382.53,384.53,382.53,384.44,2746.0,373.5068,375.4596,373.5068,375.3717,2746.0
2021-10-25 09:40:00,383.7,383.9,382.79,383.49,2000.0,374.6492,374.8444,373.7606,374.4441,2000.0
2021-10-25 09:45:00,383.77,383.77,383.42,383.61,600.0,374.7175,374.7175,374.3758,374.5613,600.0
2021-10-25 09:50:00,382.83,383.58,382.83,383.58,586.0,373.7997,374.532,373.7997,374.532,586.0
2021-10-25 09:55:00,383.73,385.71,383.73,385.5,3351.0,374.6785,376.6118,374.6785,376.4067,3351.0
2021-10-25 10:00:00,385.98,386.67,385.98,386.09,1402.0,376.8754,377.5491,376.8754,376.9828,1402.0
2021-10-25 10:05:00,386.39,387.41,386.39,387.41,1707.0,377.2757,378.2717,377.2757,378.2717,1707.0
2021-10-25 10:10:00,387.71,388.47,387.69,388.47,2001.0,378.5646,379.3066,378.545,379.3066,2001.0
2021-10-25 10:15:00,388.54,389.17,388.44,388.9,1680.0,379.375,379.9901,379.2774,379.7265,1680.0
2021-10-25 10:20:00,389.03,389.39,388.51,389.26,1690.0,379.8534,380.2049,379.3457,380.078,1690.0
2021-10-25 10:25:00,389.35,389.56,388.95,389.5,900.0,380.1659,380.3709,379.7753,380.3124,900.0
2021-10-25 10:30:00,389.5,389.51,388.8,389.12,9300.0,380.3124,380.3221,379.6289,379.9413,9300.0
2021-10-25 10:35:00,389.04,390.0,389.04,390.0,2077.0,379.8632,380.8006,379.8632,380.8006,2077.0
2021-10-25 10:40:00,390.33,390.87,390.33,390.87,600.0,381.1228,381.65,381.1228,381.65,600.0
2021-10-25 10:45:00,390.3,390.9,390.3,390.79,1217.0,381.0935,381.6793,381.0935,381.5719,1217.0
2021-10-25 10:50:00,390.82,390.82,390.59,390.76,700.0,381.6012,381.6012,381.3766,381.5426,700.0
2021-10-25 10:55:00,390.58,390.77,390.45,390.45,525.0,381.3669,381.5524,381.2399,381.2399,525.0
2021-10-25 11:00:00,390.45,390.45,390.45,390.45,0.0,381.2399,381.2399,381.2399,381.2399,0.0
2021-10-25 11:05:00,390.64,392.16,390.58,392.16,2320.0,381.4255,382.9096,381.3669,382.9096,2320.0
2021-10-25 11:10:00,392.29,392.45,391.82,392.45,2047.0,383.0365,383.1928,382.5776,383.1928,2047.0
2021-10-25 11:15:00,392.27,392.76,392.27,392.58,1700.0,383.017,383.4955,383.017,383.3197,1700.0
2021-10-25 11:20:00,392.72,392.99,392.59,392.59,1500.0,383.4564,383.72,383.3295,383.3295,1500.0
2021-10-25 11:25:00,392.44,393.03,392.38,393.03,1655.0,383.183,383.7591,383.1244,383.7591,1655.0
2021-10-25 11:30:00,392.93,393.51,392.93,393.51,2228.0,383.6614,384.2278,383.6614,384.2278,2228.0
2021-10-25 11:35:00,393.44,393.84,393.39,393.75,1058.0,384.1594,384.55,384.1106,384.4621,1058.0
2021-10-25 11:40:00,393.71,394.53,393.6,394.53,2190.0,384.423,385.2237,384.3156,385.2237,2190.0
2021-10-25 11:45:00,394.64,394.8,394.29,394.3,5800.0,385.3311,385.4873,384.9894,384.9991,5800.0
2021-10-25 11:50:00,394.28,394.87,394.19,394.46,2722.0,384.9796,385.5557,384.8917,385.1554,2722.0
2021-10-25 11:55:00,394.45,394.97,394.45,394.82,2800.0,385.1456,385.6533,385.1456,385.5069,2800.0
2021-10-25 12:00:00,394.85,395.14,394.73,395.13,3218.0,385.5362,385.8193,385.419,385.8095,3218.0
2021-10-25 12:05:00,395.14,395.57,395.05,395.42,3196.0,385.8193,386.2392,385.7314,386.0927,3196.0
2021-10-25 12:10:00,395.28,395.28,394.69,394.8,5165.0,385.956,385.956,385.3799,385.4873,5165.0
2021-10-25 12:15:00,394.9,394.92,394.8,394.82,3860.0,385.585,385.6045,385.4873,385.5069,3860.0
2021-10-25 12:20:00,394.8,395.34,394.8,395.34,1200.0,385.4873,386.0146,385.4873,386.0146,1200.0
2021-10-25 12:25:00,395.19,395.31,394.92,395.07,1642.0,385.8681,385.9853,385.6045,385.751,1642.0
2021-10-25 12:30:00,395.07,395.44,395.0,395.13,2799.0,385.751,386.1122,385.6826,385.8095,2799.0
2021-10-25 12:35:00,395.2,395.21,394.89,395.17,1798.0,385.8779,385.8877,385.5752,385.8486,1798.0
2021-10-25 12:40:00,395.18,395.24,394.89,395.24,2344.0,385.8584,385.917,385.5752,385.917,2344.0
2021-10-25 12:45:00,395.2,395.2,394.66,394.7,4946.0,385.8779,385.8779,385.3506,385.3897,4946.0
2021-10-25 12:50:00,394.53,394.53,394.37,394.46,800.0,385.2237,385.2237,385.0675,385.1554,800.0
2021-10-25 12:55:00,394.58,394.94,394.54,394.86,1720.0,385.2725,385.624,385.2335,385.5459,1720.0
2021-10-25 13:00:00,395.0,395.84,395.0,395.83,1977.0,385.6826,386.5028,385.6826,386.493,1977.0
2021-10-25 13:05:00,395.79,395.87,395.54,395.67,1840.0,386.454,386.5321,386.2099,386.3368,1840.0
2021-10-25 13:10:00,395.61,395.61,394.97,395.12,3919.0,386.2782,386.2782,385.6533,385.7998,3919.0
2021-10-25 13:15:00,395.03,395.03,394.77,395.0,2643.0,385.7119,385.7119,385.458,385.6826,2643.0
2021-10-25 13:20:00,394.98,395.09,394.7,394.7,2628.0,385.6631,385.7705,385.3897,385.3897,2628.0
2021-10-25 13:25:00,395.06,395.26,395.06,395.1,900.0,385.7412,385.9365,385.7412,385.7803,900.0
2021-10-25 13:30:00,395.33,395.33,394.93,394.94,600.0,386.0048,386.0048,385.6143,385.624,600.0
2021-10-25 13:35:00,394.72,394.91,394.46,394.5,1200.0,385.4092,385.5947,385.1554,385.1944,1200.0
2021-10-25 13:40:00,394.59,394.61,394.37,394.38,1400.0,385.2823,385.3018,385.0675,385.0772,1400.0
2021-10-25 13:45:00,394.46,394.76,394.25,394.76,6595.0,385.1554,385.4483,384.9503,385.4483,6595.0
2021-10-25 13:50:00,394.76,395.3,394.48,395.3,4781.0,385.4483,385.9755,385.1749,385.9755,4781.0
2021-10-25 13:55:00,395.49,395.5,394.74,394.81,5706.0,386.1611,386.1708,385.4287,385.4971,5706.0
2021-10-25 14:00:00,394.58,394.58,393.62,393.98,4701.0,385.2725,385.2725,384.3352,384.6867,4701.0
2021-10-25 14:05:00,393.88,393.91,393.88,393.9,400.0,384.589,384.6183,384.589,384.6086,400.0
2021-10-25 14:10:00,393.74,393.99,393.71,393.99,700.0,384.4523,384.6964,384.423,384.6964,700.0
2021-10-25 14:15:00,393.99,393.99,393.99,393.99,0.0,384.6964,384.6964,384.6964,384.6964,0.0
2021-10-25 14:20:00,393.79,394.1,393.79,394.1,500.0,384.5012,384.8038,384.5012,384.8038,500.0
2021-10-25 14:25:00,394.1,394.1,394.1,394.1,0.0,384.8038,384.8038,384.8038,384.8038,0.0
2021-10-25 14:30:00,393.73,393.82,393.62,393.82,1100.0,384.4426,384.5305,384.3352,384.5305,1100.0
2021-10-25 14:35:00,393.77,393.77,393.49,393.56,503.0,384.4816,384.4816,384.2082,384.2766,503.0
2021-10-25 14:40:00,393.56,393.68,393.29,393.43,3594.0,384.2766,384.3938,384.013,384.1496,3594.0
2021-10-25 14:45:00,393.58,393.58,392.93,392.93,500.0,384.2961,384.2961,383.6614,383.6614,500.0
2021-10-25 14:50:00,392.85,393.14,392.65,393.14,801.0,383.5833,383.8665,383.388,383.8665,801.0
2021-10-25 14:55:00,393.16,393.78,393.16,393.37,1998.0,383.886,384.4914,383.886,384.0911,1998.0
2021-10-25 15:00:00,393.41,393.95,393.38,393.95,1301.0,384.1301,384.6574,384.1008,384.6574,1301.0
2021-10-25 15:05:00,394.32,394.63,394.28,394.28,1221.0,385.0187,385.3213,384.9796,384.9796,1221.0
2021-10-25 15:10:00,394.1,394.56,393.78,394.39,8300.0,384.8038,385.253,384.4914,385.087,8300.0
2021-10-25 15:15:00,393.93,394.05,393.83,394.05,849.0,384.6379,384.755,384.5402,384.755,849.0
2021-10-25 15:20:00,393.71,394.03,393.26,393.38,1000.0,384.423,384.7355,383.9837,384.1008,1000.0
2021-10-25 15:25:00,393.34,393.81,393.34,393.75,1158.0,384.0618,384.5207,384.0618,384.4621,1158.0
2021-10-25 15:30:00,393.65,393.65,393.26,393.32,1398.0,384.3645,384.3645,383.9837,384.0422,1398.0
2021-10-25 15:35:00,393.44,393.99,393.44,393.92,1702.0,384.1594,384.6964,384.1594,384.6281,1702.0
2021-10-25 15:40:00,394.14,394.14,393.74,394.08,1700.0,384.8429,384.8429,384.4523,384.7843,1700.0
2021-10-25 15:45:00,393.98,394.22,393.79,393.96,3000.0,384.6867,384.921,384.5012,384.6671,3000.0
2021-10-25 15:50:00,394.0,394.09,393.73,393.79,6489.0,384.7062,384.7941,384.4426,384.5012,6489.0
2021-10-25 15:55:00,393.67,394.01,393.61,393.94,17446.0,384.384,384.716,384.3254,384.6476,17446.0
2021-10-26 09:30:00,394.34,394.34,391.49,391.49,3927.0,385.0382,385.0382,382.2554,382.2554,3927.0
2021-10-26 09:35:00,391.58,391.58,389.02,389.88,3552.0,382.3433,382.3433,379.8437,380.6834,3552.0
2021-10-26 09:40:00,390.2,392.4,390.2,392.05,600.0,380.9958,383.1439,380.9958,382.8022,600.0
2021-10-26 09:45:00,392.0,392.5,391.33,391.72,1400.0,382.7534,383.2416,382.0992,382.48,1400.0
2021-10-26 09:50:00,390.7,391.99,390.7,391.85,1765.0,381.484,382.7436,381.484,382.6069,1765.0
2021-10-26 09:55:00,391.56,391.83,390.33,390.33,1381.0,382.3238,382.5874,381.1228,381.1228,1381.0
2021-10-26 10:00:00,389.6,390.97,389.6,390.97,3403.0,380.41,381.7477,380.41,381.7477,3403.0
2021-10-26 10:05:00,391.0,391.86,391.0,391.49,7775.0,381.777,382.6167,381.777,382.2554,7775.0
2021-10-26 10:10:00,391.5,391.99,391.36,391.55,2004.0,382.2652,382.7436,382.1285,382.314,2004.0
2021-10-26 10:15:00,391.55,391.55,391.55,391.55,0.0,382.314,382.314,382.314,382.314,0.0
2021-10-26 10:20:00,390.68,391.02,390.68,391.02,375.0,381.4645,381.7965,381.4645,381.7965,375.0
2021-10-26 10:25:00,390.48,390.81,390.47,390.81,200.0,381.2692,381.5915,381.2595,381.5915,200.0
2021-10-26 10:30:00,391.26,391.26,391.26,391.26,264.0,382.0308,382.0308,382.0308,382.0308,264.0
2021-10-26 10:35:00,391.52,391.52,390.67,390.67,400.0,382.2847,382.2847,381.4548,381.4548,400.0
2021-10-26 10:40:00,390.81,390.82,390.71,390.82,500.0,381.5915,381.6012,381.4938,381.6012,500.0
2021-10-26 10:45:00,390.91,391.21,390.91,391.21,1200.0,381.6891,381.982,381.6891,381.982,1200.0
2021-10-26 10:50:00,392.4,392.4,392.39,392.4,100.0,383.1439,383.1439,383.1342,383.1439,100.0
2021-10-26 10:55:00,392.61,392.61,392.1,392.1,538.0,383.349,383.349,382.851,382.851,538.0
2021-10-26 11:00:00,391.61,391.61,391.61,391.61,605.0,382.3726,382.3726,382.3726,382.3726,605.0
2021-10-26 11:05:00,392.16,392.26,391.65,391.8,826.0,382.9096,383.0072,382.4116,382.5581,826.0
2021-10-26 11:10:00,391.69,392.53,391.69,392.32,778.0,382.4507,383.2709,382.4507,383.0658,778.0
2021-10-26 11:15:00,392.46,392.73,392.45,392.73,400.0,383.2025,383.4662,383.1928,383.4662,400.0
2021-10-26 11:20:00,392.73,392.73,392.73,392.73,0.0,383.4662,383.4662,383.4662,383.4662,0.0
2021-10-26 11:25:00,392.73,392.73,392.73,392.73,0.0,383.4662,383.4662,383.4662,383.4662,0.0
2021-10-26 11:30:00,392.33,392.82,392.33,392.82,1959.0,383.0756,383.554,383.0756,383.554,1959.0
2021-10-26 11:35:00,393.0,393.1,393.0,393.1,300.0,383.7298,383.8274,383.7298,383.8274,300.0
2021-10-26 11:40:00,393.33,393.33,393.33,393.33,100.0,384.052,384.052,384.052,384.052,100.0
2021-10-26 11:45:00,393.91,393.91,393.91,393.91,100.0,384.6183,384.6183,384.6183,384.6183,100.0
2021-10-26 11:50:00,392.45,392.63,392.43,392.63,835.0,383.1928,383.3685,383.1732,383.3685,835.0
2021-10-26 11:55:00,392.82,392.82,392.59,392.72,493.0,383.554,383.554,383.3295,383.4564,493.0
2021-10-26 12:00:00,392.39,392.44,391.83,391.83,500.0,383.1342,383.183,382.5874,382.5874,500.0
2021-10-26 12:05:00,391.62,391.95,391.62,391.95,500.0,382.3823,382.7046,382.3823,382.7046,500.0
2021-10-26 12:10:00,392.13,392.13,391.96,391.96,227.0,382.8803,382.8803,382.7143,382.7143,227.0
2021-10-26 12:15:00,392.11,392.15,391.58,392.12,720.0,382.8608,382.8998,382.3433,382.8706,720.0
2021-10-26 12:20:00,392.13,392.14,392.04,392.08,724.0,382.8803,382.8901,382.7924,382.8315,724.0
2021-10-26 12:25:00,392.08,392.34,392.08,392.3,801.0,382.8315,383.0854,382.8315,383.0463,801.0
2021-10-26 12:30:00,392.22,392.22,391.91,391.95,544.0,382.9682,382.9682,382.6655,382.7046,544.0
2021-10-26 12:35:00,391.89,391.89,391.48,391.5,500.0,382.646,382.646,382.2456,382.2652,500.0
2021-10-26 12:40:00,391.74,391.86,391.74,391.86,200.0,382.4995,382.6167,382.4995,382.6167,200.0
2021-10-26 12:45:00,391.86,391.86,391.86,391.86,0.0,382.6167,382.6167,382.6167,382.6167,0.0
2021-10-26 12:50:00,391.86,391.86,391.86,391.86,0.0,382.6167,382.6167,382.6167,382.6167,0.0
2021-10-26 12:55:00,391.76,391.91,391.76,391.8,604.0,382.519,382.6655,382.519,382.5581,604.0
2021-10-26 13:00:00,391.8,391.8,391.8,391.8,0.0,382.5581,382.5581,382.5581,382.5581,0.0
2021-10-26 13:05:00,391.94,391.94,391.94,391.94,100.0,382.6948,382.6948,382.6948,382.6948,100.0
2021-10-26 13:10:00,391.57,391.58,391.33,391.33,600.0,382.3335,382.3433,382.0992,382.0992,600.0
2021-10-26 13:15:00,391.3,391.3,391.19,391.19,200.0,382.0699,382.0699,381.9625,381.9625,200.0
2021-10-26 13:20:00,391.19,391.19,391.19,391.19,0.0,381.9625,381.9625,381.9625,381.9625,0.0
2021-10-26 13:25:00,390.72,390.72,390.72,390.72,100.0,381.5036,381.5036,381.5036,381.5036,100.0
2021-10-26 13:30:00,390.72,390.72,390.72,390.72,0.0,381.5036,381.5036,381.5036,381.5036,0.0
2021-10-26 13:35:00,391.46,391.46,391.46,391.46,100.0,382.2261,382.2261,382.2261,382.2261,100.0
2021-10-26 13:40:00,391.59,391.59,391.21,391.53,900.0,382.3531,382.3531,381.982,382.2945,900.0
2021-10-26 13:45:00,391.4,391.4,391.36,391.36,300.0,382.1675,382.1675,382.1285,382.1285,300.0
2021-10-26 13:50:00,391.42,391.43,391.42,391.42,191.0,382.1871,382.1968,382.1871,382.1871,191.0
2021-10-26 13:55:00,391.07,391.45,391.07,391.25,1100.0,381.8453,382.2164,381.8453,382.0211,1100.0
2021-10-26 14:00:00,391.31,391.46,391.22,391.38,500.0,382.0797,382.2261,381.9918,382.148,500.0
2021-10-26 14:05:00,391.24,391.73,391.17,391.73,904.0,382.0113,382.4898,381.943,382.4898,904.0
2021-10-26 14:10:00,391.9,392.04,391.9,392.04,325.0,382.6557,382.7924,382.6557,382.7924,325.0
2021-10-26 14:15:00,392.02,392.16,392.02,392.16,301.0,382.7729,382.9096,382.7729,382.9096,301.0
2021-10-26 14:20:00,392.16,392.16,392.16,392.16,0.0,382.9096,382.9096,382.9096,382.9096,0.0
2021-10-26 14:25:00,391.79,391.89,391.62,391.69,2458.0,382.5483,382.646,382.3823,382.4507,2458.0
2021-10-26 14:30:00,391.69,392.45,391.69,392.25,1000.0,382.4507,383.1928,382.4507,382.9975,1000.0
2021-10-26 14:35:00,392.15,392.18,392.01,392.04,1305.0,382.8998,382.9291,382.7631,382.7924,1305.0
2021-10-26 14:40:00,391.8,391.8,391.8,391.8,100.0,382.5581,382.5581,382.5581,382.5581,100.0
2021-10-26 14:45:00,391.99,392.19,391.99,392.19,803.0,382.7436,382.9389,382.7436,382.9389,803.0
2021-10-26 14:50:00,392.19,392.19,392.19,392.19,0.0,382.9389,382.9389,382.9389,382.9389,0.0
2021-10-26 14:55:00,392.43,392.43,392.31,392.31,200.0,383.1732,383.1732,383.0561,383.0561,200.0
2021-10-26 15:00:00,392.33,392.78,392.32,392.78,700.0,383.0756,383.515,383.0658,383.515,700.0
2021-10-26 15:05:00,392.73,392.76,392.73,392.75,200.0,383.4662,383.4955,383.4662,383.4857,200.0
2021-10-26 15:10:00,392.22,392.22,391.8,391.81,300.0,382.9682,382.9682,382.5581,382.5679,300.0
2021-10-26 15:15:00,391.75,392.06,391.75,392.06,800.0,382.5093,382.812,382.5093,382.812,800.0
2021-10-26 15:20:00,391.99,392.03,391.86,391.87,400.0,382.7436,382.7827,382.6167,382.6264,400.0
2021-10-26 15:25:00,391.68,391.8,391.56,391.56,500.0,382.4409,382.5581,382.3238,382.3238,500.0
2021-10-26 15:30:00,391.49,391.54,391.44,391.49,900.0,382.2554,382.3042,382.2066,382.2554,900.0
2021-10-26 15:35:00,390.99,391.13,390.94,391.13,822.0,381.7672,381.9039,381.7184,381.9039,822.0
2021-10-26 15:40:00,390.98,391.6,390.94,391.53,902.0,381.7574,382.3628,381.7184,382.2945,902.0
2021-10-26 15:45:00,391.44,391.79,391.27,391.28,2554.0,382.2066,382.5483,382.0406,382.0504,2554.0
2021-10-26 15:50:00,391.13,391.29,390.82,390.93,4631.0,381.9039,382.0601,381.6012,381.7086,4631.0
2021-10-26 15:55:00,390.87,391.27,390.59,390.88,10392.0,381.65,382.0406,381.3766,381.6598,10392.0
2021-10-27 09:30:00,390.63,390.63,388.94,388.94,3534.0,381.4157,381.4157,379.7656,379.7656,3534.0
2021-10-27 09:35:00,388.56,389.01,387.65,387.96,950.0,379.3945,379.8339,378.506,378.8087,950.0
2021-10-27 09:40:00,388.12,390.07,387.37,390.07,4841.0,378.9649,380.8689,378.2326,380.8689,4841.0
2021-10-27 09:45:00,389.25,390.73,389.25,390.37,1839.0,380.0682,381.5133,380.0682,381.1618,1839.0
2021-10-27 09:50:00,389.74,390.95,389.73,390.72,900.0,380.5467,381.7281,380.5369,381.5036,900.0
2021-10-27 09:55:00,391.17,391.46,390.31,391.06,5314.0,381.943,382.2261,381.1032,381.8356,5314.0
2021-10-27 10:00:00,391.51,391.8,391.18,391.75,2541.0,382.2749,382.5581,381.9527,382.5093,2541.0
2021-10-27 10:05:00,391.9,392.26,391.9,392.26,300.0,382.6557,383.0072,382.6557,383.0072,300.0
2021-10-27 10:10:00,392.85,393.45,392.85,393.44,300.0,383.5833,384.1692,383.5833,384.1594,300.0
2021-10-27 10:15:00,392.93,393.0,392.46,392.46,805.0,383.6614,383.7298,383.2025,383.2025,805.0
2021-10-27 10:20:00,391.93,391.93,390.79,390.79,1000.0,382.685,382.685,381.5719,381.5719,1000.0
2021-10-27 10:25:00,390.97,390.97,389.85,389.85,703.0,381.7477,381.7477,380.6541,380.6541,703.0
2021-10-27 10:30:00,390.06,390.11,390.06,390.11,300.0,380.8591,380.908,380.8591,380.908,300.0
2021-10-27 10:35:00,389.59,390.0,389.47,389.79,813.0,380.4002,380.8006,380.2831,380.5955,813.0
2021-10-27 10:40:00,389.6,389.64,389.58,389.63,300.0,380.41,380.449,380.3905,380.4393,300.0
2021-10-27 10:45:00,389.55,389.62,389.55,389.62,418.0,380.3612,380.4295,380.3612,380.4295,418.0
2021-10-27 10:50:00,389.72,389.92,389.42,389.42,933.0,380.5272,380.7224,380.2342,380.2342,933.0
2021-10-27 10:55:00,389.63,390.02,389.12,389.42,800.0,380.4393,380.8201,379.9413,380.2342,800.0
2021-10-27 11:00:00,390.17,390.17,390.17,390.17,100.0,380.9665,380.9665,380.9665,380.9665,100.0
2021-10-27 11:05:00,390.63,390.63,390.63,390.63,100.0,381.4157,381.4157,381.4157,381.4157,100.0
2021-10-27 11:10:00,390.19,390.78,390.16,390.78,705.0,380.9861,381.5622,380.9568,381.5622,705.0
2021-10-27 11:15:00,390.73,390.73,390.73,390.73,100.0,381.5133,381.5133,381.5133,381.5133,100.0
2021-10-27 11:20:00,390.58,390.58,389.98,389.98,500.0,381.3669,381.3669,380.781,380.781,500.0
2021-10-27 11:25:00,390.08,390.44,390.07,390.44,600.0,380.8787,381.2302,380.8689,381.2302,600.0
2021-10-27 11:30:00,390.42,390.48,390.23,390.23,500.0,381.2107,381.2692,381.0251,381.0251,500.0
2021-10-27 11:35:00,390.49,390.97,390.49,390.97,200.0,381.279,381.7477,381.279,381.7477,200.0
2021-10-27 11:40:00,390.76,391.15,390.76,391.15,232.0,381.5426,381.9234,381.5426,381.9234,232.0
2021-10-27 11:45:00,390.51,390.51,390.17,390.17,609.0,381.2985,381.2985,380.9665,380.9665,609.0
2021-10-27 11:50:00,390.06,390.06,390.06,390.06,177.0,380.8591,380.8591,380.8591,380.8591,177.0
2021-10-27 11:55:00,390.06,390.68,390.06,390.38,963.0,380.8591,381.4645,380.8591,381.1716,963.0
2021-10-27 12:00:00,390.46,390.9,390.46,390.59,526.0,381.2497,381.6793,381.2497,381.3766,526.0
2021-10-27 12:05:00,390.8,391.46,390.8,391.12,400.0,381.5817,382.2261,381.5817,381.8941,400.0
2021-10-27 12:10:00,391.38,391.53,391.26,391.53,300.0,382.148,382.2945,382.0308,382.2945,300.0
2021-10-27 12:15:00,391.54,391.68,391.53,391.53,300.0,382.3042,382.4409,382.2945,382.2945,300.0
2021-10-27 12:20:00,391.75,391.75,391.21,391.29,1337.0,382.5093,382.5093,381.982,382.0601,1337.0
2021-10-27 12:25:00,391.45,391.45,391.24,391.24,500.0,382.2164,382.2164,382.0113,382.0113,500.0
2021-10-27 12:30:00,391.06,391.07,390.4,390.41,600.0,381.8356,381.8453,381.1911,381.2009,600.0
2021-10-27 12:35:00,390.4,390.42,389.78,389.78,300.0,381.1911,381.2107,380.5857,380.5857,300.0
2021-10-27 12:40:00,390.09,390.09,389.73,389.75,710.0,380.8884,380.8884,380.5369,380.5565,710.0
2021-10-27 12:45:00,389.84,389.84,389.45,389.69,700.0,380.6443,380.6443,380.2635,380.4979,700.0
2021-10-27 12:50:00,389.72,389.93,389.72,389.93,701.0,380.5272,380.7322,380.5272,380.7322,701.0
2021-10-27 12:55:00,390.3,390.49,390.28,390.48,400.0,381.0935,381.279,381.074,381.2692,400.0
2021-10-27 13:00:00,390.48,390.48,390.48,390.48,0.0,381.2692,381.2692,381.2692,381.2692,0.0
2021-10-27 13:05:00,390.69,390.93,390.48,390.48,300.0,381.4743,381.7086,381.2692,381.2692,300.0
2021-10-27 13:10:00,390.96,390.98,390.96,390.98,400.0,381.7379,381.7574,381.7379,381.7574,400.0
2021-10-27 13:15:00,391.09,391.09,390.53,390.53,889.0,381.8648,381.8648,381.3181,381.3181,889.0
2021-10-27 13:20:00,390.68,390.89,390.68,390.89,500.0,381.4645,381.6696,381.4645,381.6696,500.0
2021-10-27 13:25:00,390.75,390.75,390.48,390.62,700.0,381.5329,381.5329,381.2692,381.4059,700.0
2021-10-27 13:30:00,390.51,390.63,390.33,390.33,800.0,381.2985,381.4157,381.1228,381.1228,800.0
2021-10-27 13:35:00,390.35,390.6,390.19,390.6,1008.0,381.1423,381.3864,380.9861,381.3864,1008.0
2021-10-27 13:40:00,390.58,390.61,390.33,390.61,499.0,381.3669,381.3962,381.1228,381.3962,499.0
2021-10-27 13:45:00,390.9,391.06,390.87,390.88,300.0,381.6793,381.8356,381.65,381.6598,300.0
2021-10-27 13:50:00,391.28,391.6,391.1,391.1,981.0,382.0504,382.3628,381.8746,381.8746,981.0
2021-10-27 13:55:00,390.83,390.83,390.52,390.52,500.0,381.611,381.611,381.3083,381.3083,500.0
2021-10-27 14:00:00,390.7,391.0,390.65,390.79,1491.0,381.484,381.777,381.4352,381.5719,1491.0
2021-10-27 14:05:00,391.02,391.02,390.42,390.42,466.0,381.7965,381.7965,381.2107,381.2107,466.0
2021-10-27 14:10:00,390.19,390.58,390.19,390.52,513.0,380.9861,381.3669,380.9861,381.3083,513.0
2021-10-27 14:15:00,390.27,390.27,389.59,389.59,1000.0,381.0642,381.0642,380.4002,380.4002,1000.0
2021-10-27 14:20:00,388.92,389.64,388.55,388.55,1221.0,379.746,380.449,379.3848,379.3848,1221.0
2021-10-27 14:25:00,388.93,388.93,387.9,387.9,2000.0,379.7558,379.7558,378.7501,378.7501,2000.0
2021-10-27 14:30:00,388.04,388.08,387.04,387.27,4662.0,378.8868,378.9258,377.9104,378.135,4662.0
2021-10-27 14:35:00,387.04,387.04,386.4,386.74,1779.0,377.9104,377.9104,377.2855,377.6175,1779.0
2021-10-27 14:40:00,386.52,386.6,386.12,386.6,1453.0,377.4026,377.4808,377.0121,377.4808,1453.0
2021-10-27 14:45:00,386.71,386.71,385.97,386.06,1500.0,377.5882,377.5882,376.8656,376.9535,1500.0
2021-10-27 14:50:00,386.08,386.28,385.84,386.28,3597.0,376.973,377.1683,376.7387,377.1683,3597.0
2021-10-27 14:55:00,386.7,386.89,386.7,386.77,1004.0,377.5784,377.7639,377.5784,377.6467,1004.0
2021-10-27 15:00:00,386.69,386.69,385.52,385.53,3214.0,377.5686,377.5686,376.4262,376.436,3214.0
2021-10-27 15:05:00,385.39,386.04,385.07,385.98,2525.0,376.2993,376.934,375.9868,376.8754,2525.0
2021-10-27 15:10:00,385.77,385.77,384.45,384.45,2980.0,376.6703,376.6703,375.3815,375.3815,2980.0
2021-10-27 15:15:00,384.37,384.58,384.05,384.05,1103.0,375.3034,375.5084,374.9909,374.9909,1103.0
2021-10-27 15:20:00,383.88,384.16,382.93,384.16,6195.0,374.8249,375.0983,373.8973,375.0983,6195.0
2021-10-27 15:25:00,384.4,384.54,384.08,384.54,900.0,375.3327,375.4694,375.0202,375.4694,900.0
2021-10-27 15:30:00,384.58,384.58,384.15,384.37,1466.0,375.5084,375.5084,375.0885,375.3034,1466.0
2021-10-27 15:35:00,384.37,385.22,384.37,384.78,1418.0,375.3034,376.1333,375.3034,375.7037,1418.0
2021-10-27 15:40:00,384.93,384.93,384.4,384.4,1301.0,375.8502,375.8502,375.3327,375.3327,1301.0
2021-10-27 15:45:00,384.4,384.45,383.7,383.72,3564.0,375.3327,375.3815,374.6492,374.6687,3564.0
2021-10-27 15:50:00,383.57,383.65,383.23,383.35,6587.0,374.5222,374.6003,374.1903,374.3074,6587.0
2021-10-27 15:55:00,383.29,383.38,382.59,383.01,16981.0,374.2488,374.3367,373.5653,373.9754,16981.0
2021-10-28 09:30:00,385.54,385.54,385.54,385.54,2137.0,376.4458,376.4458,376.4458,376.4458,2137.0
2021-10-28 09:35:00,388.1,388.46,387.35,388.09,1912.0,378.9454,379.2969,378.2131,378.9356,1912.0
2021-10-28 09:40:00,388.43,390.68,387.61,390.06,4487.0,379.2676,381.4645,378.4669,380.8591,4487.0
2021-10-28 09:45:00,387.77,388.1,387.19,388.1,1306.0,378.6232,378.9454,378.0568,378.9454,1306.0
2021-10-28 09:50:00,388.23,389.59,388.06,389.59,3450.0,379.0723,380.4002,378.9063,380.4002,3450.0
2021-10-28 09:55:00,390.14,390.64,390.04,390.64,500.0,380.9373,381.4255,380.8396,381.4255,500.0
2021-10-28 10:00:00,390.13,391.54,390.02,391.54,700.0,380.9275,382.3042,380.8201,382.3042,700.0
2021-10-28 10:05:00,391.16,393.94,391.15,393.68,3094.0,381.9332,384.6476,381.9234,384.3938,3094.0
2021-10-28 10:10:00,393.76,394.64,393.64,394.64,1800.0,384.4719,385.3311,384.3547,385.3311,1800.0
2021-10-28 10:15:00,394.88,394.88,393.0,393.0,1237.0,385.5654,385.5654,383.7298,383.7298,1237.0
2021-10-28 10:20:00,392.19,392.2,391.74,391.99,2117.0,382.9389,382.9487,382.4995,382.7436,2117.0
2021-10-28 10:25:00,392.38,393.89,392.38,393.59,503.0,383.1244,384.5988,383.1244,384.3059,503.0
2021-10-28 10:30:00,393.59,393.59,393.59,393.59,0.0,384.3059,384.3059,384.3059,384.3059,0.0
2021-10-28 10:35:00,392.99,393.31,392.61,393.3,1300.0,383.72,384.0325,383.349,384.0227,1300.0
2021-10-28 10:40:00,393.51,393.51,392.78,392.98,4987.0,384.2278,384.2278,383.515,383.7103,4987.0
2021-10-28 10:45:00,393.19,393.62,393.13,393.62,800.0,383.9153,384.3352,383.8567,384.3352,800.0
2021-10-28 10:50:00,393.44,394.01,393.19,393.91,2277.0,384.1594,384.716,383.9153,384.6183,2277.0
2021-10-28 10:55:00,394.01,395.02,394.01,394.94,1300.0,384.716,385.7021,384.716,385.624,1300.0
2021-10-28 11:00:00,395.33,395.41,394.69,395.22,850.0,386.0048,386.0829,385.3799,385.8974,850.0
2021-10-28 11:05:00,395.15,395.15,394.84,395.09,1115.0,385.8291,385.8291,385.5264,385.7705,1115.0
2021-10-28 11:10:00,395.36,395.36,395.36,395.36,100.0,386.0341,386.0341,386.0341,386.0341,100.0
2021-10-28 11:15:00,394.93,395.25,394.07,394.42,2340.0,385.6143,385.9267,384.7746,385.1163,2340.0
2021-10-28 11:20:00,394.63,394.64,394.49,394.5,1100.0,385.3213,385.3311,385.1846,385.1944,1100.0
2021-10-28 11:25:00,394.73,395.1,394.73,394.94,900.0,385.419,385.7803,385.419,385.624,900.0
2021-10-28 11:30:00,394.71,395.48,394.71,395.32,300.0,385.3995,386.1513,385.3995,385.9951,300.0
2021-10-28 11:35:00,395.29,395.88,395.29,395.84,1800.0,385.9658,386.5419,385.9658,386.5028,1800.0
2021-10-28 11:40:00,395.43,395.43,394.92,395.18,700.0,386.1025,386.1025,385.6045,385.8584,700.0
2021-10-28 11:45:00,394.98,395.25,394.3,394.3,762.0,385.6631,385.9267,384.9991,384.9991,762.0
2021-10-28 11:50:00,394.31,394.61,394.0,394.61,1740.0,385.0089,385.3018,384.7062,385.3018,1740.0
2021-10-28 11:55:00,394.29,394.49,393.82,394.49,1765.0,384.9894,385.1846,384.5305,385.1846,1765.0
2021-10-28 12:00:00,394.48,394.48,392.78,392.78,7519.0,385.1749,385.1749,383.515,383.515,7519.0
2021-10-28 12:05:00,392.58,393.04,392.57,393.03,4731.0,383.3197,383.7688,383.3099,383.7591,4731.0
2021-10-28 12:10:00,392.57,393.82,392.57,393.2,9555.0,383.3099,384.5305,383.3099,383.9251,9555.0
2021-10-28 12:15:00,392.5,392.5,392.39,392.39,300.0,383.2416,383.2416,383.1342,383.1342,300.0
2021-10-28 12:20:00,392.82,393.0,392.49,392.88,4618.0,383.554,383.7298,383.2318,383.6126,4618.0
2021-10-28 12:25:00,392.96,394.17,392.95,393.03,5422.0,383.6907,384.8722,383.681,383.7591,5422.0
2021-10-28 12:30:00,392.38,392.38,391.73,391.73,1465.0,383.1244,383.1244,382.4898,382.4898,1465.0
2021-10-28 12:35:00,392.1,392.91,392.1,392.85,1300.0,382.851,383.6419,382.851,383.5833,1300.0
2021-10-28 12:40:00,392.59,392.59,392.01,392.01,200.0,383.3295,383.3295,382.7631,382.7631,200.0
2021-10-28 12:45:00,392.44,393.19,392.19,393.19,1124.0,383.183,383.9153,382.9389,383.9153,1124.0
2021-10-28 12:50:00,393.25,393.59,393.09,393.59,1154.0,383.9739,384.3059,383.8177,384.3059,1154.0
2021-10-28 12:55:00,393.1,393.21,392.03,392.94,1800.0,383.8274,383.9348,382.7827,383.6712,1800.0
2021-10-28 13:00:00,392.83,393.35,392.49,393.04,1925.0,383.5638,384.0715,383.2318,383.7688,1925.0
2021-10-28 13:05:00,393.14,393.14,392.99,393.03,587.0,383.8665,383.8665,383.72,383.7591,587.0
2021-10-28 13:10:00,392.86,393.09,392.86,392.97,300.0,383.5931,383.8177,383.5931,383.7005,300.0
2021-10-28 13:15:00,392.88,392.88,392.73,392.77,600.0,383.6126,383.6126,383.4662,383.5052,600.0
2021-10-28 13:20:00,392.3,392.78,392.3,392.5,800.0,383.0463,383.515,383.0463,383.2416,800.0
2021-10-28 13:25:00,392.6,392.88,392.45,392.87,2752.0,383.3392,383.6126,383.1928,383.6029,2752.0
2021-10-28 13:30:00,392.85,392.87,392.85,392.87,900.0,383.5833,383.6029,383.5833,383.6029,900.0
2021-10-28 13:35:00,393.0,393.35,392.78,392.78,2356.0,383.7298,384.0715,383.515,383.515,2356.0
2021-10-28 13:40:00,393.03,393.21,392.41,392.84,3696.0,383.7591,383.9348,383.1537,383.5736,3696.0
2021-10-28 13:45:00,392.92,393.45,392.92,393.29,2132.0,383.6517,384.1692,383.6517,384.013,2132.0
2021-10-28 13:50:00,393.46,393.47,392.72,392.88,1500.0,384.1789,384.1887,383.4564,383.6126,1500.0
2021-10-28 13:55:00,392.94,393.16,392.94,393.16,1054.0,383.6712,383.886,383.6712,383.886,1054.0
2021-10-28 14:00:00,393.19,393.48,393.15,393.29,800.0,383.9153,384.1985,383.8763,384.013,800.0
2021-10-28 14:05:00,393.18,393.27,392.65,392.65,700.0,383.9055,383.9934,383.388,383.388,700.0
2021-10-28 14:10:00,392.49,392.49,392.0,392.42,2177.0,383.2318,383.2318,382.7534,383.1635,2177.0
2021-10-28 14:15:00,392.0,392.13,391.62,392.09,2514.0,382.7534,382.8803,382.3823,382.8413,2514.0
2021-10-28 14:20:00,392.37,392.38,392.07,392.34,1916.0,383.1147,383.1244,382.8217,383.0854,1916.0
2021-10-28 14:25:00,392.0,392.76,391.98,392.76,1900.0,382.7534,383.4955,382.7339,383.4955,1900.0
2021-10-28 14:30:00,392.69,393.2,392.66,392.84,1421.0,383.4271,383.9251,383.3978,383.5736,1421.0
2021-10-28 14:35:00,392.83,392.83,392.12,392.12,600.0,383.5638,383.5638,382.8706,382.8706,600.0
2021-10-28 14:40:00,392.2,392.37,391.8,391.8,1600.0,382.9487,383.1147,382.5581,382.5581,1600.0
2021-10-28 14:45:00,391.8,392.19,391.39,392.18,5284.0,382.5581,382.9389,382.1578,382.9291,5284.0
2021-10-28 14:50:00,392.44,392.44,392.0,392.05,1836.0,383.183,383.183,382.7534,382.8022,1836.0
2021-10-28 14:55:00,391.92,391.92,391.23,391.47,900.0,382.6753,382.6753,382.0015,382.2359,900.0
2021-10-28 15:00:00,391.46,391.62,391.33,391.33,2100.0,382.2261,382.3823,382.0992,382.0992,2100.0
2021-10-28 15:05:00,391.45,392.05,391.41,391.63,2447.0,382.2164,382.8022,382.1773,382.3921,2447.0
2021-10-28 15:10:00,391.44,391.53,391.13,391.17,2500.0,382.2066,382.2945,381.9039,381.943,2500.0
2021-10-28 15:15:00,391.01,391.25,390.64,391.25,1600.0,381.7867,382.0211,381.4255,382.0211,1600.0
2021-10-28 15:20:00,391.1,391.63,391.09,391.63,3448.0,381.8746,382.3921,381.8648,382.3921,3448.0
2021-10-28 15:25:00,391.85,391.89,391.57,391.63,2200.0,382.6069,382.646,382.3335,382.3921,2200.0
2021-10-28 15:30:00,391.37,392.19,391.21,391.99,3700.0,382.1382,382.9389,381.982,382.7436,3700.0
2021-10-28 15:35:00,391.94,392.8,391.94,392.8,4703.0,382.6948,383.5345,382.6948,383.5345,4703.0
2021-10-28 15:40:00,392.68,392.99,392.45,392.81,4101.0,383.4173,383.72,383.1928,383.5443,4101.0
2021-10-28 15:45:00,392.83,393.03,392.6,392.63,5292.0,383.5638,383.7591,383.3392,383.3685,5292.0
2021-10-28 15:50:00,392.69,393.94,392.69,393.93,11133.0,383.4271,384.6476,383.4271,384.6379,11133.0
2021-10-28 15:55:00,393.69,394.14,393.34,393.87,18864.0,384.4035,384.8429,384.0618,384.5793,18864.0
2021-10-29 09:30:00,389.73,391.08,389.73,390.8,4381.0,380.5369,381.8551,380.5369,381.5817,4381.0
2021-10-29 09:35:00,392.03,392.03,392.03,392.03,100.0,382.7827,382.7827,382.7827,382.7827,100.0
2021-10-29 09:40:00,392.58,393.8,392.58,393.8,700.0,383.3197,384.5109,383.3197,384.5109,700.0
2021-10-29 09:45:00,393.59,394.11,392.96,392.99,900.0,384.3059,384.8136,383.6907,383.72,900.0
2021-10-29 09:50:00,393.85,395.0,393.78,394.72,700.0,384.5597,385.6826,384.4914,385.4092,700.0
2021-10-29 09:55:00,394.86,394.94,394.27,394.46,500.0,385.5459,385.624,384.9698,385.1554,500.0
2021-10-29 10:00:00,394.71,395.0,394.68,394.68,500.0,385.3995,385.6826,385.3702,385.3702,500.0
2021-10-29 10:05:00,393.54,393.7,393.54,393.57,368.0,384.2571,384.4133,384.2571,384.2863,368.0
2021-10-29 10:10:00,393.73,393.73,392.2,392.2,505.0,384.4426,384.4426,382.9487,382.9487,505.0
2021-10-29 10:15:00,391.73,393.41,391.18,393.41,1501.0,382.4898,384.1301,381.9527,384.1301,1501.0
2021-10-29 10:20:00,393.06,393.07,391.89,391.89,801.0,383.7884,383.7981,382.646,382.646,801.0
2021-10-29 10:25:00,391.59,392.34,391.58,392.34,1030.0,382.3531,383.0854,382.3433,383.0854,1030.0
2021-10-29 10:30:00,392.52,392.64,392.19,392.64,300.0,383.2611,383.3783,382.9389,383.3783,300.0
2021-10-29 10:35:00,392.91,392.95,392.55,392.85,1604.0,383.6419,383.681,383.2904,383.5833,1604.0
2021-10-29 10:40:00,393.17,393.33,392.94,393.0,600.0,383.8958,384.052,383.6712,383.7298,600.0
2021-10-29 10:45:00,392.56,392.97,392.53,392.53,500.0,383.3002,383.7005,383.2709,383.2709,500.0
2021-10-29 10:50:00,393.11,393.11,392.71,392.71,500.0,383.8372,383.8372,383.4466,383.4466,500.0
2021-10-29 10:55:00,392.83,392.85,392.13,392.21,1400.0,383.5638,383.5833,382.8803,382.9584,1400.0
2021-10-29 11:00:00,392.01,392.04,392.01,392.02,300.0,382.7631,382.7924,382.7631,382.7729,300.0
2021-10-29 11:05:00,392.24,393.05,392.06,392.64,1200.0,382.9877,383.7786,382.812,383.3783,1200.0
2021-10-29 11:10:00,393.07,393.76,393.07,393.76,2000.0,383.7981,384.4719,383.7981,384.4719,2000.0
2021-10-29 11:15:00,393.64,393.77,393.64,393.75,800.0,384.3547,384.4816,384.3547,384.4621,800.0
2021-10-29 11:20:00,393.9,394.2,393.87,394.06,600.0,384.6086,384.9015,384.5793,384.7648,600.0
2021-10-29 11:25:00,394.16,394.35,394.14,394.14,1200.0,384.8624,385.0479,384.8429,384.8429,1200.0
2021-10-29 11:30:00,393.6,394.12,393.6,393.98,500.0,384.3156,384.8234,384.3156,384.6867,500.0
2021-10-29 11:35:00,394.04,394.46,393.99,394.18,525.0,384.7453,385.1554,384.6964,384.882,525.0
2021-10-29 11:40:00,394.04,394.25,393.92,394.06,802.0,384.7453,384.9503,384.6281,384.7648,802.0
2021-10-29 11:45:00,394.26,394.33,394.26,394.28,600.0,384.9601,385.0284,384.9601,384.9796,600.0
2021-10-29 11:50:00,394.24,394.24,393.72,393.97,1467.0,384.9405,384.9405,384.4328,384.6769,1467.0
2021-10-29 11:55:00,394.23,394.56,394.23,394.56,1905.0,384.9308,385.253,384.9308,385.253,1905.0
2021-10-29 12:00:00,394.56,394.56,394.56,394.56,0.0,385.253,385.253,385.253,385.253,0.0
2021-10-29 12:05:00,394.52,394.52,394.52,394.52,100.0,385.2139,385.2139,385.2139,385.2139,100.0
2021-10-29 12:10:00,394.43,394.81,394.43,394.81,600.0,385.1261,385.4971,385.1261,385.4971,600.0
2021-10-29 12:15:00,394.73,394.98,394.73,394.76,500.0,385.419,385.6631,385.419,385.4483,500.0
2021-10-29 12:20:00,394.16,394.42,394.13,394.34,411.0,384.8624,385.1163,384.8331,385.0382,411.0
2021-10-29 12:25:00,394.0,394.0,394.0,394.0,100.0,384.7062,384.7062,384.7062,384.7062,100.0
2021-10-29 12:30:00,393.81,394.26,393.81,394.12,500.0,384.5207,384.9601,384.5207,384.8234,500.0
2021-10-29 12:35:00,394.46,394.68,394.46,394.67,800.0,385.1554,385.3702,385.1554,385.3604,800.0
2021-10-29 12:40:00,394.51,394.52,393.87,394.24,1500.0,385.2042,385.2139,384.5793,384.9405,1500.0
2021-10-29 12:45:00,394.25,394.44,393.9,393.9,1014.0,384.9503,385.1358,384.6086,384.6086,1014.0
2021-10-29 12:50:00,394.25,394.25,393.85,394.25,708.0,384.9503,384.9503,384.5597,384.9503,708.0
2021-10-29 12:55:00,394.01,394.25,394.01,394.03,800.0,384.716,384.9503,384.716,384.7355,800.0
2021-10-29 13:00:00,394.11,394.32,393.91,393.91,1401.0,384.8136,385.0187,384.6183,384.6183,1401.0
2021-10-29 13:05:00,394.0,394.0,393.64,393.64,800.0,384.7062,384.7062,384.3547,384.3547,800.0
2021-10-29 13:10:00,394.16,394.25,394.14,394.25,1000.0,384.8624,384.9503,384.8429,384.9503,1000.0
2021-10-29 13:15:00,394.24,394.27,393.85,393.94,2100.0,384.9405,384.9698,384.5597,384.6476,2100.0
2021-10-29 13:20:00,394.08,394.38,394.0,394.0,900.0,384.7843,385.0772,384.7062,384.7062,900.0
2021-10-29 13:25:00,394.01,394.27,393.62,393.62,1200.0,384.716,384.9698,384.3352,384.3352,1200.0
2021-10-29 13:30:00,393.66,393.83,393.47,393.79,710.0,384.3742,384.5402,384.1887,384.5012,710.0
2021-10-29 13:35:00,393.66,393.93,393.65,393.9,600.0,384.3742,384.6379,384.3645,384.6086,600.0
2021-10-29 13:40:00,393.9,394.08,393.9,394.08,200.0,384.6086,384.7843,384.6086,384.7843,200.0
2021-10-29 13:45:00,394.0,394.17,393.76,394.05,2133.0,384.7062,384.8722,384.4719,384.755,2133.0
2021-10-29 13:50:00,394.05,394.5,394.05,394.16,1850.0,384.755,385.1944,384.755,384.8624,1850.0
2021-10-29 13:55:00,394.48,394.77,394.48,394.48,1500.0,385.1749,385.458,385.1749,385.1749,1500.0
2021-10-29 14:00:00,394.44,394.63,394.44,394.45,700.0,385.1358,385.3213,385.1358,385.1456,700.0
2021-10-29 14:05:00,394.66,394.85,394.25,394.27,2703.0,385.3506,385.5362,384.9503,384.9698,2703.0
2021-10-29 14:10:00,394.16,394.47,394.16,394.47,300.0,384.8624,385.1651,384.8624,385.1651,300.0
2021-10-29 14:15:00,394.34,394.63,394.33,394.6,1400.0,385.0382,385.3213,385.0284,385.2921,1400.0
2021-10-29 14:20:00,394.41,394.41,393.77,393.83,3016.0,385.1065,385.1065,384.4816,384.5402,3016.0
2021-10-29 14:25:00,393.51,393.67,392.57,393.14,4550.0,384.2278,384.384,383.3099,383.8665,4550.0
2021-10-29 14:30:00,392.94,393.15,392.66,393.15,2981.0,383.6712,383.8763,383.3978,383.8763,2981.0
2021-10-29 14:35:00,393.13,393.44,392.94,393.27,2056.0,383.8567,384.1594,383.6712,383.9934,2056.0
2021-10-29 14:40:00,393.46,393.55,393.16,393.16,1500.0,384.1789,384.2668,383.886,383.886,1500.0
2021-10-29 14:45:00,393.33,393.52,393.18,393.41,1806.0,384.052,384.2375,383.9055,384.1301,1806.0
2021-10-29 14:50:00,393.35,393.35,393.09,393.09,1600.0,384.0715,384.0715,383.8177,383.8177,1600.0
2021-10-29 14:55:00,393.33,393.64,393.07,393.11,2954.0,384.052,384.3547,383.7981,383.8372,2954.0
2021-10-29 15:00:00,393.22,393.61,392.81,393.61,3100.0,383.9446,384.3254,383.5443,384.3254,3100.0
2021-10-29 15:05:00,393.47,393.55,393.08,393.08,1600.0,384.1887,384.2668,383.8079,383.8079,1600.0
2021-10-29 15:10:00,393.25,393.34,393.08,393.1,600.0,383.9739,384.0618,383.8079,383.8274,600.0
2021-10-29 15:15:00,393.1,393.11,392.64,392.79,3470.0,383.8274,383.8372,383.3783,383.5247,3470.0
2021-10-29 15:20:00,392.54,392.54,392.49,392.49,400.0,383.2806,383.2806,383.2318,383.2318,400.0
2021-10-29 15:25:00,392.66,393.34,392.66,393.14,1600.0,383.3978,384.0618,383.3978,383.8665,1600.0
2021-10-29 15:30:00,393.25,393.53,393.07,393.53,2415.0,383.9739,384.2473,383.7981,384.2473,2415.0
2021-10-29 15:35:00,393.57,394.23,393.57,393.98,1700.0,384.2863,384.9308,384.2863,384.6867,1700.0
2021-10-29 15:40:00,393.79,394.22,393.79,394.13,1200.0,384.5012,384.921,384.5012,384.8331,1200.0
2021-10-29 15:45:00,394.13,394.44,394.0,394.3,5322.0,384.8331,385.1358,384.7062,384.9991,5322.0
2021-10-29 15:50:00,394.44,394.44,393.66,393.95,11475.0,385.1358,385.1358,384.3742,384.6574,11475.0
2021-10-29 15:55:00,393.97,394.17,392.67,392.78,33062.0,384.6769,384.8722,383.4076,383.515,33062.0
2021-11-01 09:30:00,394.11,394.11,391.87,393.7,4342.0,384.8136,384.8136,382.6264,384.4133,4342.0
2021-11-01 09:35:00,392.6,393.17,389.43,390.11,2500.0,383.3392,383.8958,380.244,380.908,2500.0
2021-11-01 09:40:00,390.67,392.21,390.55,390.91,3016.0,381.4548,382.9584,381.3376,381.6891,3016.0
2021-11-01 09:45:00,390.84,391.18,387.49,387.54,2476.0,381.6207,381.9527,378.3498,378.3986,2476.0
2021-11-01 09:50:00,387.65,388.3,387.14,387.77,2375.0,378.506,379.1407,378.008,378.6232,2375.0
2021-11-01 09:55:00,387.58,388.21,387.15,388.07,1600.0,378.4376,379.0528,378.0178,378.9161,1600.0
2021-11-01 10:00:00,388.04,388.04,386.02,386.03,4150.0,378.8868,378.8868,376.9144,376.9242,4150.0
2021-11-01 10:05:00,387.0,388.66,386.69,388.66,1500.0,377.8713,379.4922,377.5686,379.4922,1500.0
2021-11-01 10:10:00,388.5,389.66,387.46,387.53,2128.0,379.3359,380.4686,378.3205,378.3888,2128.0
2021-11-01 10:15:00,387.1,387.87,386.81,386.9,3000.0,377.969,378.7208,377.6858,377.7737,3000.0
2021-11-01 10:20:00,386.87,388.1,386.29,386.51,2800.0,377.7444,378.9454,377.1781,377.3929,2800.0
2021-11-01 10:25:00,386.3,386.33,384.59,384.85,2830.0,377.1878,377.2171,375.5182,375.772,2830.0
2021-11-01 10:30:00,384.82,386.96,384.82,386.96,3365.0,375.7427,377.8323,375.7427,377.8323,3365.0
2021-11-01 10:35:00,386.88,387.67,386.88,387.67,1400.0,377.7542,378.5255,377.7542,378.5255,1400.0
2021-11-01 10:40:00,387.16,387.85,387.08,387.56,4400.0,378.0275,378.7013,377.9494,378.4181,4400.0
2021-11-01 10:45:00,387.76,387.85,387.27,387.66,4365.0,378.6134,378.7013,378.135,378.5158,4365.0
2021-11-01 10:50:00,387.39,387.49,386.45,386.97,4610.0,378.2521,378.3498,377.3343,377.842,4610.0
2021-11-01 10:55:00,386.71,388.55,386.71,387.49,3334.0,377.5882,379.3848,377.5882,378.3498,3334.0
2021-11-01 11:00:00,387.62,388.8,387.42,388.59,5000.0,378.4767,379.6289,378.2814,379.4238,5000.0
2021-11-01 11:05:00,388.86,388.94,388.28,388.48,1500.0,379.6874,379.7656,379.1211,379.3164,1500.0
2021-11-01 11:10:00,388.47,389.07,388.46,389.05,1000.0,379.3066,379.8925,379.2969,379.873,1000.0
2021-11-01 11:15:00,388.7,390.49,388.7,390.49,2600.0,379.5312,381.279,379.5312,381.279,2600.0
2021-11-01 11:20:00,390.48,390.48,389.68,389.69,2896.0,381.2692,381.2692,380.4881,380.4979,2896.0
2021-11-01 11:25:00,389.67,390.32,389.34,389.66,23663.0,380.4783,381.113,380.1561,380.4686,23663.0
2021-11-01 11:30:00,389.78,390.33,388.96,389.15,3335.0,380.5857,381.1228,379.7851,379.9706,3335.0
2021-11-01 11:35:00,389.25,389.25,388.27,388.56,1241.0,380.0682,380.0682,379.1114,379.3945,1241.0
2021-11-01 11:40:00,388.56,388.98,388.56,388.76,800.0,379.3945,379.8046,379.3945,379.5898,800.0
2021-11-01 11:45:00,389.13,389.91,389.1,389.62,5885.0,379.9511,380.7127,379.9218,380.4295,5885.0
2021-11-01 11:50:00,390.1,390.22,389.54,389.54,3136.0,380.8982,381.0154,380.3514,380.3514,3136.0
2021-11-01 11:55:00,389.89,390.25,389.76,390.05,1000.0,380.6932,381.0447,380.5662,380.8494,1000.0
2021-11-01 12:00:00,389.97,390.47,389.81,390.25,1700.0,380.7713,381.2595,380.615,381.0447,1700.0
2021-11-01 12:05:00,390.47,391.07,390.47,390.79,900.0,381.2595,381.8453,381.2595,381.5719,900.0
2021-11-01 12:10:00,391.0,392.2,390.83,392.17,3355.0,381.777,382.9487,381.611,382.9194,3355.0
2021-11-01 12:15:00,391.49,391.72,391.49,391.5,603.0,382.2554,382.48,382.2554,382.2652,603.0
2021-11-01 12:20:00,391.49,391.8,391.49,391.71,900.0,382.2554,382.5581,382.2554,382.4702,900.0
2021-11-01 12:25:00,391.42,391.62,391.41,391.41,859.0,382.1871,382.3823,382.1773,382.1773,859.0
2021-11-01 12:30:00,391.43,392.45,391.42,392.45,1210.0,382.1968,383.1928,382.1871,383.1928,1210.0
2021-11-01 12:35:00,392.16,393.2,392.16,393.2,1602.0,382.9096,383.9251,382.9096,383.9251,1602.0
2021-11-01 12:40:00,393.3,393.62,393.24,393.24,1566.0,384.0227,384.3352,383.9641,383.9641,1566.0
2021-11-01 12:45:00,393.47,393.8,393.28,393.58,900.0,384.1887,384.5109,384.0032,384.2961,900.0
2021-11-01 12:50:00,393.79,394.18,393.61,394.03,1374.0,384.5012,384.882,384.3254,384.7355,1374.0
2021-11-01 12:55:00,394.08,394.16,393.86,394.09,1101.0,384.7843,384.8624,384.5695,384.7941,1101.0
2021-11-01 13:00:00,394.01,394.13,393.55,393.67,1740.0,384.716,384.8331,384.2668,384.384,1740.0
2021-11-01 13:05:00,394.25,394.25,394.04,394.04,400.0,384.9503,384.9503,384.7453,384.7453,400.0
2021-11-01 13:10:00,394.0,394.52,394.0,394.5,800.0,384.7062,385.2139,384.7062,385.1944,800.0
2021-11-01 13:15:00,394.58,394.89,394.58,394.89,1650.0,385.2725,385.5752,385.2725,385.5752,1650.0
2021-11-01 13:20:00,394.93,394.93,394.59,394.77,2816.0,385.6143,385.6143,385.2823,385.458,2816.0
2021-11-01 13:25:00,394.89,395.68,394.89,395.68,800.0,385.5752,386.3466,385.5752,386.3466,800.0
2021-11-01 13:30:00,395.48,395.55,395.4,395.5,1100.0,386.1513,386.2196,386.0732,386.1708,1100.0
2021-11-01 13:35:00,395.4,395.6,395.39,395.53,1407.0,386.0732,386.2685,386.0634,386.2001,1407.0
2021-11-01 13:40:00,395.53,395.59,395.43,395.56,1529.0,386.2001,386.2587,386.1025,386.2294,1529.0
2021-11-01 13:45:00,395.72,396.28,395.57,396.19,4740.0,386.3856,386.9324,386.2392,386.8445,4740.0
2021-11-01 13:50:00,396.17,396.35,396.02,396.3,1100.0,386.825,387.0008,386.6786,386.952,1100.0
2021-11-01 13:55:00,396.15,396.59,396.14,396.45,500.0,386.8055,387.2351,386.7957,387.0984,500.0
2021-11-01 14:00:00,396.72,396.72,395.77,395.81,1685.0,387.362,387.362,386.4345,386.4735,1685.0
2021-11-01 14:05:00,395.51,395.51,393.52,393.52,8193.0,386.1806,386.1806,384.2375,384.2375,8193.0
2021-11-01 14:10:00,394.08,394.42,394.07,394.18,3750.0,384.7843,385.1163,384.7746,384.882,3750.0
2021-11-01 14:15:00,393.94,394.43,393.65,394.43,2790.0,384.6476,385.1261,384.3645,385.1261,2790.0
2021-11-01 14:20:00,394.44,394.44,393.46,393.56,4684.0,385.1358,385.1358,384.1789,384.2766,4684.0
2021-11-01 14:25:00,393.38,393.9,393.34,393.35,2566.0,384.1008,384.6086,384.0618,384.0715,2566.0
2021-11-01 14:30:00,393.49,393.78,393.39,393.47,900.0,384.2082,384.4914,384.1106,384.1887,900.0
2021-11-01 14:35:00,393.45,393.45,392.76,393.03,3257.0,384.1692,384.1692,383.4955,383.7591,3257.0
2021-11-01 14:40:00,393.0,393.27,393.0,393.19,2100.0,383.7298,383.9934,383.7298,383.9153,2100.0
2021-11-01 14:45:00,393.28,393.28,392.82,392.9,2221.0,384.0032,384.0032,383.554,383.6322,2221.0
2021-11-01 14:50:00,393.11,393.11,392.0,392.19,2013.0,383.8372,383.8372,382.7534,382.9389,2013.0
2021-11-01 14:55:00,392.19,392.57,392.02,392.08,4925.0,382.9389,383.3099,382.7729,382.8315,4925.0
2021-11-01 15:00:00,391.99,392.03,391.46,391.65,2845.0,382.7436,382.7827,382.2261,382.4116,2845.0
2021-11-01 15:05:00,391.58,391.58,390.68,390.87,773.0,382.3433,382.3433,381.4645,381.65,773.0
2021-11-01 15:10:00,390.92,391.32,390.6,390.91,3200.0,381.6989,382.0894,381.3864,381.6891,3200.0
2021-11-01 15:15:00,391.17,391.62,390.94,391.56,2735.0,381.943,382.3823,381.7184,382.3238,2735.0
2021-11-01 15:20:00,391.56,391.56,391.03,391.09,2859.0,382.3238,382.3238,381.8063,381.8648,2859.0
2021-11-01 15:25:00,391.1,391.27,390.65,390.76,2989.0,381.8746,382.0406,381.4352,381.5426,2989.0
2021-11-01 15:30:00,390.42,390.86,390.12,390.22,6986.0,381.2107,381.6403,380.9177,381.0154,6986.0
2021-11-01 15:35:00,390.2,390.72,390.09,390.09,5215.0,380.9958,381.5036,380.8884,380.8884,5215.0
2021-11-01 15:40:00,390.13,391.24,390.13,390.61,9608.0,380.9275,382.0113,380.9275,381.3962,9608.0
2021-11-01 15:45:00,390.65,391.55,390.65,391.55,8413.0,381.4352,382.314,381.4352,382.314,8413.0
2021-11-01 15:50:00,391.64,391.77,390.38,390.93,12141.0,382.4019,382.5288,381.1716,381.7086,12141.0
2021-11-01 15:55:00,390.87,390.96,390.0,390.01,17694.0,381.65,381.7379,380.8006,380.8103,17694.0
2021-11-02 09:30:00,388.39,388.39,383.21,386.13,10536.0,379.2285,379.2285,374.1707,377.0218,10536.0
2021-11-02 09:35:00,387.53,395.35,386.74,394.48,5125.0,378.3888,386.0244,377.6175,385.1749,5125.0
2021-11-02 09:40:00,393.71,405.5,393.6,403.0,17548.0,384.423,395.9349,384.3156,393.4939,17548.0
2021-11-02 09:45:00,402.58,403.27,396.02,397.04,4409.0,393.0838,393.7575,386.6786,387.6745,4409.0
2021-11-02 09:50:00,397.11,399.86,396.02,396.02,3921.0,387.7428,390.428,386.6786,386.6786,3921.0
2021-11-02 09:55:00,396.57,397.0,395.23,396.9,2880.0,387.2156,387.6354,385.9072,387.5378,2880.0
2021-11-02 10:00:00,395.46,395.93,394.04,395.67,3902.0,386.1318,386.5907,384.7453,386.3368,3902.0
2021-11-02 10:05:00,396.54,397.72,395.66,395.67,1300.0,387.1863,388.3385,386.327,386.3368,1300.0
2021-11-02 10:10:00,395.67,395.67,392.5,392.5,800.0,386.3368,386.3368,383.2416,383.2416,800.0
2021-11-02 10:15:00,392.43,394.78,392.43,394.77,6150.0,383.1732,385.4678,383.1732,385.458,6150.0
2021-11-02 10:20:00,394.22,394.22,394.22,394.22,200.0,384.921,384.921,384.921,384.921,200.0
2021-11-02 10:25:00,394.08,395.38,393.72,395.04,3870.0,384.7843,386.0537,384.4328,385.7217,3870.0
2021-11-02 10:30:00,394.13,395.91,394.0,395.19,3383.0,384.8331,386.5712,384.7062,385.8681,3383.0
2021-11-02 10:35:00,395.19,397.06,395.19,396.43,1900.0,385.8681,387.694,385.8681,387.0789,1900.0
2021-11-02 10:40:00,396.54,396.59,395.59,396.48,3289.0,387.1863,387.2351,386.2587,387.1277,3289.0
2021-11-02 10:45:00,397.05,399.0,397.05,397.86,2907.0,387.6843,389.5883,387.6843,388.4752,2907.0
2021-11-02 10:50:00,397.86,397.86,396.89,396.89,600.0,388.4752,388.4752,387.528,387.528,600.0
2021-11-02 10:55:00,396.66,397.27,396.27,397.27,700.0,387.3035,387.8991,386.9227,387.8991,700.0
2021-11-02 11:00:00,397.36,397.41,396.69,396.69,501.0,387.9869,388.0358,387.3328,387.3328,501.0
2021-11-02 11:05:00,396.84,397.2,396.28,396.28,27115.0,387.4792,387.8307,386.9324,386.9324,27115.0
2021-11-02 11:10:00,396.26,396.99,396.26,396.69,11955.0,386.9129,387.6257,386.9129,387.3328,11955.0
2021-11-02 11:15:00,396.81,396.85,396.58,396.58,1300.0,387.4499,387.489,387.2253,387.2253,1300.0
2021-11-02 11:20:00,396.8,397.0,396.54,397.0,500.0,387.4402,387.6354,387.1863,387.6354,500.0
2021-11-02 11:25:00,397.17,399.65,397.17,399.34,2100.0,387.8014,390.2229,387.8014,389.9202,2100.0
2021-11-02 11:30:00,398.92,402.01,398.92,402.01,2080.0,389.5102,392.5273,389.5102,392.5273,2080.0
2021-11-02 11:35:00,402.15,404.83,402.15,403.86,4933.0,392.664,395.2807,392.664,394.3336,4933.0
2021-11-02 11:40:00,403.86,404.34,402.87,404.13,5806.0,394.3336,394.8023,393.367,394.5973,5806.0
2021-11-02 11:45:00,404.32,407.0,404.12,406.53,3458.0,394.7828,397.3996,394.5875,396.9406,3458.0
2021-11-02 11:50:00,406.86,407.49,406.29,406.38,8030.0,397.2629,397.878,396.7063,396.7942,8030.0
2021-11-02 11:55:00,405.9,405.9,405.58,405.58,2050.0,396.3255,396.3255,396.0131,396.0131,2050.0
2021-11-02 12:00:00,405.08,405.78,404.77,404.77,1719.0,395.5248,396.2083,395.2222,395.2222,1719.0
2021-11-02 12:05:00,405.02,405.3,404.78,405.3,800.0,395.4663,395.7397,395.2319,395.7397,800.0
2021-11-02 12:10:00,405.3,407.0,405.3,406.18,2714.0,395.7397,397.3996,395.7397,396.5989,2714.0
2021-11-02 12:15:00,406.29,407.3,406.29,407.3,1700.0,396.7063,397.6925,396.7063,397.6925,1700.0
2021-11-02 12:20:00,407.21,407.67,406.83,407.67,7200.0,397.6046,398.0538,397.2336,398.0538,7200.0
2021-11-02 12:25:00,407.46,407.99,406.94,407.99,4101.0,397.8487,398.3662,397.341,398.3662,4101.0
2021-11-02 12:30:00,407.89,408.64,407.74,408.01,1533.0,398.2686,399.0009,398.1221,398.3857,1533.0
2021-11-02 12:35:00,407.92,409.16,407.84,408.12,17583.0,398.2979,399.5086,398.2197,398.4931,17583.0
2021-11-02 12:40:00,407.87,408.34,407.85,408.11,5875.0,398.249,398.7079,398.2295,398.4834,5875.0
2021-11-02 12:45:00,408.08,409.0,407.88,408.87,4763.0,398.4541,399.3524,398.2588,399.2254,4763.0
2021-11-02 12:50:00,408.4,408.61,407.96,407.96,1423.0,398.7665,398.9716,398.3369,398.3369,1423.0
2021-11-02 12:55:00,407.81,408.02,407.15,408.02,4751.0,398.1905,398.3955,397.546,398.3955,4751.0
2021-11-02 13:00:00,407.73,407.73,407.14,407.38,4893.0,398.1123,398.1123,397.5363,397.7706,4893.0
2021-11-02 13:05:00,407.64,408.41,407.62,408.18,2900.0,398.0245,398.7763,398.0049,398.5517,2900.0
2021-11-02 13:10:00,408.4,409.68,408.4,408.92,6691.0,398.7665,400.0163,398.7665,399.2743,6691.0
2021-11-02 13:15:00,409.0,409.24,408.35,408.52,8589.0,399.3524,399.5867,398.7177,398.8837,8589.0
2021-11-02 13:20:00,408.71,409.72,408.56,409.72,9601.0,399.0692,400.0554,398.9228,400.0554,9601.0
2021-11-02 13:25:00,409.65,409.85,409.25,409.34,4905.0,399.987,400.1823,399.5965,399.6844,4905.0
2021-11-02 13:30:00,409.5,409.92,409.24,409.55,5117.0,399.8406,400.2507,399.5867,399.8894,5117.0
2021-11-02 13:35:00,409.24,409.87,409.17,409.53,4307.0,399.5867,400.2019,399.5184,399.8699,4307.0
2021-11-02 13:40:00,409.57,409.84,409.42,409.83,3703.0,399.9089,400.1726,399.7625,400.1628,3703.0
2021-11-02 13:45:00,409.77,411.05,409.77,410.29,8318.0,400.1042,401.354,400.1042,400.612,8318.0
2021-11-02 13:50:00,410.29,410.7,410.19,410.19,2619.0,400.612,401.0123,400.5143,400.5143,2619.0
2021-11-02 13:55:00,410.11,410.34,409.95,410.34,2100.0,400.4362,400.6608,400.28,400.6608,2100.0
2021-11-02 14:00:00,410.54,410.8,410.37,410.75,2474.0,400.8561,401.1099,400.6901,401.0611,2474.0
2021-11-02 14:05:00,410.39,410.57,408.75,408.82,8017.0,400.7096,400.8853,399.1083,399.1766,8017.0
2021-11-02 14:10:00,409.0,409.0,408.0,408.06,3546.0,399.3524,399.3524,398.376,398.4346,3546.0
2021-11-02 14:15:00,408.06,409.34,407.97,409.34,2900.0,398.4346,399.6844,398.3467,399.6844,2900.0
2021-11-02 14:20:00,409.34,409.43,408.95,409.36,3543.0,399.6844,399.7722,399.3036,399.7039,3543.0
2021-11-02 14:25:00,409.48,410.99,409.48,410.09,4948.0,399.8211,401.2954,399.8211,400.4167,4948.0
2021-11-02 14:30:00,409.46,410.2,409.42,409.84,7283.0,399.8015,400.5241,399.7625,400.1726,7283.0
2021-11-02 14:35:00,409.92,409.92,409.36,409.83,3388.0,400.2507,400.2507,399.7039,400.1628,3388.0
2021-11-02 14:40:00,409.68,410.24,409.56,410.16,1900.0,400.0163,400.5631,399.8992,400.485,1900.0
2021-11-02 14:45:00,410.05,410.46,410.04,410.05,1899.0,400.3776,400.7779,400.3678,400.3776,1899.0
2021-11-02 14:50:00,410.02,410.34,409.85,410.04,2250.0,400.3483,400.6608,400.1823,400.3678,2250.0
2021-11-02 14:55:00,410.03,410.81,410.02,410.63,2844.0,400.3581,401.1197,400.3483,400.9439,2844.0
2021-11-02 15:00:00,410.69,410.79,408.46,408.46,13131.0,401.0025,401.1002,398.8251,398.8251,13131.0
2021-11-02 15:05:00,408.75,409.85,408.66,409.79,1800.0,399.1083,400.1823,399.0204,400.1237,1800.0
2021-11-02 15:10:00,409.68,410.11,409.34,409.78,5483.0,400.0163,400.4362,399.6844,400.114,5483.0
2021-11-02 15:15:00,409.91,410.0,409.3,409.41,4300.0,400.2409,400.3288,399.6453,399.7527,4300.0
2021-11-02 15:20:00,409.47,409.6,408.61,408.61,7095.0,399.8113,399.9382,398.9716,398.9716,7095.0
2021-11-02 15:25:00,409.15,409.19,408.77,409.17,3177.0,399.4988,399.5379,399.1278,399.5184,3177.0
2021-11-02 15:30:00,409.2,409.76,408.55,408.65,6764.0,399.5477,400.0945,398.913,399.0106,6764.0
2021-11-02 15:35:00,408.93,409.41,408.81,409.41,2316.0,399.284,399.7527,399.1669,399.7527,2316.0
2021-11-02 15:40:00,409.28,409.37,408.96,409.19,10904.0,399.6258,399.7137,399.3133,399.5379,10904.0
2021-11-02 15:45:00,409.43,409.55,409.0,409.24,9751.0,399.7722,399.8894,399.3524,399.5867,9751.0
2021-11-02 15:50:00,409.21,409.37,408.2,408.47,19504.0,399.5574,399.7137,398.5713,398.8349,19504.0
2021-11-02 15:55:00,408.29,408.63,407.31,407.77,40803.0,398.6591,398.9911,397.7022,398.1514,40803.0
2021-11-03 09:30:00,413.5,413.5,409.29,411.55,7935.0,403.7462,403.7462,399.6355,401.8422,7935.0
2021-11-03 09:35:00,411.71,411.71,406.16,407.94,4291.0,401.9985,401.9985,396.5794,398.3174,4291.0
2021-11-03 09:40:00,407.42,409.47,407.42,408.46,900.0,397.8096,399.8113,397.8096,398.8251,900.0
2021-11-03 09:45:00,408.08,409.26,406.77,408.41,1756.0,398.4541,399.6062,397.175,398.7763,1756.0
2021-11-03 09:50:00,408.54,410.95,408.54,410.23,1205.0,398.9032,401.2564,398.9032,400.5534,1205.0
2021-11-03 09:55:00,411.22,411.22,409.34,409.5,1400.0,401.52,401.52,399.6844,399.8406,1400.0
2021-11-03 10:00:00,410.07,411.69,410.07,411.34,1600.0,400.3971,401.9789,400.3971,401.6372,1600.0
2021-11-03 10:05:00,410.23,411.19,409.34,410.48,3684.0,400.5534,401.4907,399.6844,400.7975,3684.0
2021-11-03 10:10:00,410.48,410.48,408.97,410.33,4791.0,400.7975,400.7975,399.3231,400.651,4791.0
2021-11-03 10:15:00,410.33,410.38,407.97,407.97,3560.0,400.651,400.6998,398.3467,398.3467,3560.0
2021-11-03 10:20:00,407.91,407.91,406.54,407.66,2245.0,398.2881,398.2881,396.9504,398.044,2245.0
2021-11-03 10:25:00,408.36,408.89,408.23,408.23,1200.0,398.7275,399.245,398.6005,398.6005,1200.0
2021-11-03 10:30:00,408.43,409.52,408.43,409.22,1219.0,398.7958,399.8601,398.7958,399.5672,1219.0
2021-11-03 10:35:00,410.15,410.19,409.36,410.06,2400.0,400.4753,400.5143,399.7039,400.3874,2400.0
2021-11-03 10:40:00,409.92,410.92,409.91,410.62,600.0,400.2507,401.2271,400.2409,400.9342,600.0
2021-11-03 10:45:00,411.68,412.6,411.42,411.77,1511.0,401.9692,402.8675,401.7153,402.057,1511.0
2021-11-03 10:50:00,412.19,412.66,412.0,412.42,1100.0,402.4671,402.926,402.2816,402.6917,1100.0
2021-11-03 10:55:00,412.6,413.5,412.6,413.25,4900.0,402.8675,403.7462,402.8675,403.5021,4900.0
2021-11-03 11:00:00,413.07,413.07,411.98,412.0,2712.0,403.3264,403.3264,402.2621,402.2816,2712.0
2021-11-03 11:05:00,411.22,412.48,411.22,412.47,1607.0,401.52,402.7503,401.52,402.7405,1607.0
2021-11-03 11:10:00,412.73,412.85,412.25,412.25,1382.0,402.9944,403.1116,402.5257,402.5257,1382.0
2021-11-03 11:15:00,411.67,411.67,411.35,411.42,402.0,401.9594,401.9594,401.6469,401.7153,402.0
2021-11-03 11:20:00,411.69,411.69,411.61,411.62,300.0,401.9789,401.9789,401.9008,401.9106,300.0
2021-11-03 11:25:00,411.06,411.98,410.94,411.71,5322.0,401.3638,402.2621,401.2466,401.9985,5322.0
2021-11-03 11:30:00,411.85,411.85,411.24,411.25,558.0,402.1352,402.1352,401.5395,401.5493,558.0
2021-11-03 11:35:00,410.44,410.75,410.3,410.3,1100.0,400.7584,401.0611,400.6217,400.6217,1100.0
2021-11-03 11:40:00,410.44,410.58,410.0,410.06,2100.0,400.7584,400.8951,400.3288,400.3874,2100.0
2021-11-03 11:45:00,410.25,410.25,410.25,410.25,100.0,400.5729,400.5729,400.5729,400.5729,100.0
2021-11-03 11:50:00,410.0,410.0,408.87,408.88,2346.0,400.3288,400.3288,399.2254,399.2352,2346.0
2021-11-03 11:55:00,408.54,408.97,408.37,408.37,3886.0,398.9032,399.3231,398.7372,398.7372,3886.0
2021-11-03 12:00:00,408.71,409.24,408.67,409.05,4819.0,399.0692,399.5867,399.0302,399.4012,4819.0
2021-11-03 12:05:00,409.63,409.74,409.1,409.1,1020.0,399.9675,400.0749,399.45,399.45,1020.0
2021-11-03 12:10:00,408.84,409.02,408.84,409.02,700.0,399.1962,399.3719,399.1962,399.3719,700.0
2021-11-03 12:15:00,409.02,409.02,408.69,408.72,600.0,399.3719,399.3719,399.0497,399.079,600.0
2021-11-03 12:20:00,408.55,408.7,408.55,408.58,300.0,398.913,399.0595,398.913,398.9423,300.0
2021-11-03 12:25:00,408.41,408.41,408.1,408.3,1485.0,398.7763,398.7763,398.4736,398.6689,1485.0
2021-11-03 12:30:00,408.34,408.34,407.59,407.59,1000.0,398.7079,398.7079,397.9756,397.9756,1000.0
2021-11-03 12:35:00,407.39,408.17,407.39,408.05,1001.0,397.7804,398.542,397.7804,398.4248,1001.0
2021-11-03 12:40:00,407.97,407.97,407.59,407.73,500.0,398.3467,398.3467,397.9756,398.1123,500.0
2021-11-03 12:45:00,407.46,407.46,406.9,406.91,2352.0,397.8487,397.8487,397.3019,397.3117,2352.0
2021-11-03 12:50:00,406.89,406.89,406.26,406.59,2073.0,397.2922,397.2922,396.677,396.9992,2073.0
2021-11-03 12:55:00,406.67,407.05,406.67,406.94,1201.0,397.0773,397.4484,397.0773,397.341,1201.0
2021-11-03 13:00:00,406.95,406.99,406.67,406.68,1900.0,397.3507,397.3898,397.0773,397.0871,1900.0
2021-11-03 13:05:00,406.55,408.08,406.43,407.65,4179.0,396.9602,398.4541,396.843,398.0342,4179.0
2021-11-03 13:10:00,407.75,408.07,407.75,407.83,900.0,398.1319,398.4443,398.1319,398.21,900.0
2021-11-03 13:15:00,407.72,407.72,407.64,407.72,500.0,398.1026,398.1026,398.0245,398.1026,500.0
2021-11-03 13:20:00,407.66,407.66,407.65,407.66,100.0,398.044,398.044,398.0342,398.044,100.0
2021-11-03 13:25:00,407.58,408.25,407.58,408.25,652.0,397.9659,398.6201,397.9659,398.6201,652.0
2021-11-03 13:30:00,408.06,408.41,407.84,408.41,601.0,398.4346,398.7763,398.2197,398.7763,601.0
2021-11-03 13:35:00,408.55,408.85,408.3,408.3,2801.0,398.913,399.2059,398.6689,398.6689,2801.0
2021-11-03 13:40:00,408.51,408.53,408.38,408.48,800.0,398.8739,398.8935,398.747,398.8446,800.0
2021-11-03 13:45:00,408.55,408.75,408.55,408.72,700.0,398.913,399.1083,398.913,399.079,700.0
2021-11-03 13:50:00,408.89,409.22,408.89,409.08,505.0,399.245,399.5672,399.245,399.4305,505.0
2021-11-03 13:55:00,408.84,409.58,408.84,409.27,2490.0,399.1962,399.9187,399.1962,399.616,2490.0
2021-11-03 14:00:00,409.43,410.5,409.19,409.64,2663.0,399.7722,400.817,399.5379,399.9773,2663.0
2021-11-03 14:05:00,409.87,409.87,409.37,409.44,601.0,400.2019,400.2019,399.7137,399.782,601.0
2021-11-03 14:10:00,409.43,409.43,408.34,408.4,1707.0,399.7722,399.7722,398.7079,398.7665,1707.0
2021-11-03 14:15:00,408.69,409.55,408.47,409.5,1932.0,399.0497,399.8894,398.8349,399.8406,1932.0
2021-11-03 14:20:00,409.03,409.07,408.66,408.66,1013.0,399.3817,399.4207,399.0204,399.0204,1013.0
2021-11-03 14:25:00,408.66,408.66,407.56,407.86,1100.0,399.0204,399.0204,397.9463,398.2393,1100.0
2021-11-03 14:30:00,407.81,408.02,407.69,407.86,826.0,398.1905,398.3955,398.0733,398.2393,826.0
2021-11-03 14:35:00,408.09,408.54,407.77,408.43,2938.0,398.4638,398.9032,398.1514,398.7958,2938.0
2021-11-03 14:40:00,408.84,409.58,408.71,409.09,2427.0,399.1962,399.9187,399.0692,399.4403,2427.0
2021-11-03 14:45:00,409.16,409.24,408.81,409.16,940.0,399.5086,399.5867,399.1669,399.5086,940.0
2021-11-03 14:50:00,409.15,409.54,408.85,409.54,1026.0,399.4988,399.8796,399.2059,399.8796,1026.0
2021-11-03 14:55:00,409.96,410.07,409.41,409.42,801.0,400.2897,400.3971,399.7527,399.7625,801.0
2021-11-03 15:00:00,409.4,409.53,409.14,409.26,1200.0,399.7429,399.8699,399.4891,399.6062,1200.0
2021-11-03 15:05:00,409.23,409.23,408.93,409.19,804.0,399.577,399.577,399.284,399.5379,804.0
2021-11-03 15:10:00,409.13,409.13,408.75,408.98,2153.0,399.4793,399.4793,399.1083,399.3329,2153.0
2021-11-03 15:15:00,408.78,408.78,408.3,408.6,1620.0,399.1376,399.1376,398.6689,398.9618,1620.0
2021-11-03 15:20:00,408.61,408.85,408.37,408.6,1300.0,398.9716,399.2059,398.7372,398.9618,1300.0
2021-11-03 15:25:00,408.65,408.65,407.84,408.36,2100.0,399.0106,399.0106,398.2197,398.7275,2100.0
2021-11-03 15:30:00,408.37,408.7,408.26,408.68,3105.0,398.7372,399.0595,398.6298,399.0399,3105.0
2021-11-03 15:35:00,409.0,409.01,408.51,408.95,700.0,399.3524,399.3621,398.8739,399.3036,700.0
2021-11-03 15:40:00,408.78,409.0,408.5,408.55,2400.0,399.1376,399.3524,398.8642,398.913,2400.0
2021-11-03 15:45:00,408.7,409.76,408.65,409.37,3350.0,399.0595,400.0945,399.0106,399.7137,3350.0
2021-11-03 15:50:00,409.31,409.36,407.29,407.56,10455.0,399.6551,399.7039,397.6827,397.9463,10455.0
2021-11-03 15:55:00,407.73,408.46,407.23,407.83,27867.0,398.1123,398.8251,397.6241,398.21,27867.0
2021-11-04 09:30:00,407.99,408.27,404.95,404.95,10158.0,398.3662,398.6396,395.3979,395.3979,10158.0
2021-11-04 09:35:00,404.87,405.26,403.56,403.67,1231.0,395.3198,395.7006,394.0407,394.1481,1231.0
2021-11-04 09:40:00,403.67,405.39,403.67,405.32,1580.0,394.1481,395.8275,394.1481,395.7592,1580.0
2021-11-04 09:45:00,403.95,404.21,403.38,403.77,1226.0,394.4215,394.6754,393.8649,394.2457,1226.0
2021-11-04 09:50:00,404.17,406.94,404.1,406.06,2566.0,394.6363,397.341,394.568,396.4817,2566.0
2021-11-04 09:55:00,406.03,406.36,405.31,406.0,2681.0,396.4524,396.7747,395.7494,396.4231,2681.0
2021-11-04 10:00:00,405.47,406.27,404.99,406.27,3631.0,395.9056,396.6868,395.437,396.6868,3631.0
2021-11-04 10:05:00,405.85,408.51,405.85,408.31,2255.0,396.2767,398.8739,396.2767,398.6787,2255.0
2021-11-04 10:10:00,408.64,408.94,406.99,407.0,3573.0,399.0009,399.2938,397.3898,397.3996,3573.0
2021-11-04 10:15:00,407.42,407.94,406.95,407.94,2178.0,397.8096,398.3174,397.3507,398.3174,2178.0
2021-11-04 10:20:00,408.35,412.53,408.0,411.89,3446.0,398.7177,402.7991,398.376,402.1742,3446.0
2021-11-04 10:25:00,411.16,412.13,410.71,410.71,3573.0,401.4614,402.4085,401.022,401.022,3573.0
2021-11-04 10:30:00,411.19,412.4,410.85,412.4,1651.0,401.4907,402.6722,401.1587,402.6722,1651.0
2021-11-04 10:35:00,412.23,413.68,412.23,413.68,1679.0,402.5062,403.922,402.5062,403.922,1679.0
2021-11-04 10:40:00,413.44,414.5,413.44,414.47,4500.0,403.6876,404.7226,403.6876,404.6934,4500.0
2021-11-04 10:45:00,414.0,414.0,413.25,413.25,3204.0,404.2344,404.2344,403.5021,403.5021,3204.0
2021-11-04 10:50:00,413.25,414.22,412.52,414.22,2701.0,403.5021,404.4492,402.7893,404.4492,2701.0
2021-11-04 10:55:00,413.69,414.18,413.69,413.72,500.0,403.9318,404.4102,403.9318,403.961,500.0
2021-11-04 11:00:00,413.26,414.14,412.78,413.14,2365.0,403.5119,404.3711,403.0432,403.3947,2365.0
2021-11-04 11:05:00,413.08,414.02,413.08,413.73,2990.0,403.3361,404.254,403.3361,403.9708,2990.0
2021-11-04 11:10:00,413.87,415.07,413.87,414.3,4723.0,404.1075,405.2792,404.1075,404.5274,4723.0
2021-11-04 11:15:00,414.01,414.01,413.54,413.56,1209.0,404.2442,404.2442,403.7853,403.8048,1209.0
2021-11-04 11:20:00,413.71,414.15,413.71,414.0,1060.0,403.9513,404.3809,403.9513,404.2344,1060.0
2021-11-04 11:25:00,414.0,414.32,414.0,414.07,1168.0,404.2344,404.5469,404.2344,404.3028,1168.0
2021-11-04 11:30:00,413.96,414.7,413.84,414.6,1855.0,404.1954,404.9179,404.0782,404.8203,1855.0
2021-11-04 11:35:00,414.75,415.24,414.42,415.07,2873.0,404.9667,405.4452,404.6445,405.2792,2873.0
2021-11-04 11:40:00,415.0,415.58,415.0,415.34,1075.0,405.2109,405.7772,405.2109,405.5428,1075.0
2021-11-04 11:45:00,415.1,415.21,414.42,414.42,3816.0,405.3085,405.4159,404.6445,404.6445,3816.0
2021-11-04 11:50:00,414.27,414.63,414.27,414.63,983.0,404.4981,404.8496,404.4981,404.8496,983.0
2021-11-04 11:55:00,414.67,415.55,414.66,415.55,2027.0,404.8886,405.7479,404.8789,405.7479,2027.0
2021-11-04 12:00:00,415.24,415.66,415.04,415.66,2137.0,405.4452,405.8553,405.2499,405.8553,2137.0
2021-11-04 12:05:00,415.72,416.53,415.64,416.53,1800.0,405.9139,406.7048,405.8358,406.7048,1800.0
2021-11-04 12:10:00,416.69,416.81,416.35,416.81,1764.0,406.861,406.9782,406.529,406.9782,1764.0
2021-11-04 12:15:00,416.62,416.78,415.82,415.82,2991.0,406.7926,406.9489,406.0115,406.0115,2991.0
2021-11-04 12:20:00,415.57,415.82,415.56,415.56,1600.0,405.7674,406.0115,405.7576,405.7576,1600.0
2021-11-04 12:25:00,415.54,415.73,415.54,415.73,1402.0,405.7381,405.9236,405.7381,405.9236,1402.0
2021-11-04 12:30:00,415.61,415.61,415.21,415.28,1074.0,405.8065,405.8065,405.4159,405.4842,1074.0
2021-11-04 12:35:00,415.37,415.37,415.18,415.24,1284.0,405.5721,405.5721,405.3866,405.4452,1284.0
2021-11-04 12:40:00,415.29,415.53,415.21,415.53,1842.0,405.494,405.7283,405.4159,405.7283,1842.0
2021-11-04 12:45:00,415.52,415.52,415.06,415.06,1095.0,405.7186,405.7186,405.2694,405.2694,1095.0
2021-11-04 12:50:00,415.25,415.35,414.77,415.04,2320.0,405.455,405.5526,404.9863,405.2499,2320.0
2021-11-04 12:55:00,414.82,414.97,414.82,414.97,400.0,405.0351,405.1816,405.0351,405.1816,400.0
2021-11-04 13:00:00,414.89,416.16,414.78,416.16,6761.0,405.1034,406.3435,404.996,406.3435,6761.0
2021-11-04 13:05:00,416.16,416.27,415.18,415.19,1557.0,406.3435,406.4509,405.3866,405.3964,1557.0
2021-11-04 13:10:00,415.4,416.28,415.4,416.27,2000.0,405.6014,406.4607,405.6014,406.4509,2000.0
2021-11-04 13:15:00,416.44,416.5,415.7,415.7,2246.0,406.6169,406.6755,405.8943,405.8943,2246.0
2021-11-04 13:20:00,415.64,416.06,415.64,416.0,3233.0,405.8358,406.2458,405.8358,406.1873,3233.0
2021-11-04 13:25:00,416.32,416.5,416.32,416.49,1080.0,406.4997,406.6755,406.4997,406.6657,1080.0
2021-11-04 13:30:00,416.46,417.42,416.4,417.42,5460.0,406.6364,407.5738,406.5778,407.5738,5460.0
2021-11-04 13:35:00,417.52,417.52,416.56,417.44,6982.0,407.6714,407.6714,406.7341,407.5933,6982.0
2021-11-04 13:40:00,417.44,417.68,417.44,417.45,608.0,407.5933,407.8276,407.5933,407.6031,608.0
2021-11-04 13:45:00,417.47,417.5,417.24,417.4,2600.0,407.6226,407.6519,407.398,407.5542,2600.0
2021-11-04 13:50:00,417.24,417.69,417.24,417.69,2404.0,407.398,407.8374,407.398,407.8374,2404.0
2021-11-04 13:55:00,417.65,417.65,416.84,416.85,2658.0,407.7983,407.7983,407.0074,407.0172,2658.0
2021-11-04 14:00:00,416.86,416.97,416.62,416.67,1812.0,407.027,407.1344,406.7926,406.8415,1812.0
2021-11-04 14:05:00,416.14,416.57,416.04,416.45,1921.0,406.324,406.7438,406.2263,406.6266,1921.0
2021-11-04 14:10:00,416.34,416.74,416.34,416.62,3493.0,406.5192,406.9098,406.5192,406.7926,3493.0
2021-11-04 14:15:00,416.74,417.2,416.74,417.01,3003.0,406.9098,407.359,406.9098,407.1734,3003.0
2021-11-04 14:20:00,416.76,416.76,416.09,416.09,1300.0,406.9293,406.9293,406.2751,406.2751,1300.0
2021-11-04 14:25:00,416.09,416.11,415.93,415.93,1720.0,406.2751,406.2947,406.1189,406.1189,1720.0
2021-11-04 14:30:00,415.72,415.78,415.06,415.08,4228.0,405.9139,405.9725,405.2694,405.289,4228.0
2021-11-04 14:35:00,415.07,415.08,414.94,414.94,1088.0,405.2792,405.289,405.1523,405.1523,1088.0
2021-11-04 14:40:00,414.75,414.75,414.45,414.55,1441.0,404.9667,404.9667,404.6738,404.7715,1441.0
2021-11-04 14:45:00,414.71,414.71,414.06,414.09,2184.0,404.9277,404.9277,404.293,404.3223,2184.0
2021-11-04 14:50:00,414.09,414.09,413.9,413.9,1399.0,404.3223,404.3223,404.1368,404.1368,1399.0
2021-11-04 14:55:00,414.03,414.46,414.03,414.36,900.0,404.2637,404.6836,404.2637,404.5859,900.0
2021-11-04 15:00:00,414.5,414.86,414.34,414.34,4596.0,404.7226,405.0742,404.5664,404.5664,4596.0
2021-11-04 15:05:00,414.13,414.13,413.57,413.86,1403.0,404.3614,404.3614,403.8146,404.0977,1403.0
2021-11-04 15:10:00,414.03,414.11,413.7,413.92,2100.0,404.2637,404.3418,403.9415,404.1563,2100.0
2021-11-04 15:15:00,414.04,414.4,413.95,414.26,1969.0,404.2735,404.625,404.1856,404.4883,1969.0
2021-11-04 15:20:00,414.11,414.11,413.7,413.89,1675.0,404.3418,404.3418,403.9415,404.127,1675.0
2021-11-04 15:25:00,413.94,415.02,413.94,415.02,2966.0,404.1759,405.2304,404.1759,405.2304,2966.0
2021-11-04 15:30:00,415.06,415.07,413.82,413.88,4299.0,405.2694,405.2792,404.0587,404.1173,4299.0
2021-11-04 15:35:00,413.83,414.11,413.5,413.5,5720.0,404.0684,404.3418,403.7462,403.7462,5720.0
2021-11-04 15:40:00,413.35,414.57,413.35,414.57,4337.0,403.5998,404.791,403.5998,404.791,4337.0
2021-11-04 15:45:00,414.84,415.17,413.44,413.82,18770.0,405.0546,405.3768,403.6876,404.0587,18770.0
2021-11-04 15:50:00,413.68,413.68,412.95,413.05,12958.0,403.922,403.922,403.2092,403.3068,12958.0
2021-11-04 15:55:00,413.11,413.37,412.73,413.1,33232.0,403.3654,403.6193,402.9944,403.3557,33232.0
2021-11-05 09:30:00,416.68,418.76,416.68,418.75,4177.0,406.8512,408.8822,406.8512,408.8724,4177.0
2021-11-05 09:35:00,419.19,420.84,418.16,420.84,1200.0,409.302,410.9131,408.2963,410.9131,1200.0
2021-11-05 09:40:00,420.83,421.89,420.83,421.5,1654.0,410.9033,411.9383,410.9033,411.5575,1654.0
2021-11-05 09:45:00,421.51,422.11,420.27,421.83,2945.0,411.5673,412.1531,410.3565,411.8797,2945.0
2021-11-05 09:50:00,420.77,420.81,419.96,420.81,1300.0,410.8447,410.8838,410.0539,410.8838,1300.0
2021-11-05 09:55:00,420.5,420.85,419.5,419.99,1120.0,410.5811,410.9229,409.6047,410.0831,1120.0
2021-11-05 10:00:00,420.02,421.04,419.54,421.04,1922.0,410.1124,411.1084,409.6438,411.1084,1922.0
2021-11-05 10:05:00,420.97,420.97,420.37,420.85,1124.0,411.04,411.04,410.4542,410.9229,1124.0
2021-11-05 10:10:00,420.67,421.1,419.98,419.98,1675.0,410.7471,411.167,410.0734,410.0734,1675.0
2021-11-05 10:15:00,420.27,421.2,420.27,421.19,1400.0,410.3565,411.2646,410.3565,411.2548,1400.0
2021-11-05 10:20:00,421.6,422.61,420.14,420.45,4425.0,411.6552,412.6413,410.2296,410.5323,4425.0
2021-11-05 10:25:00,420.45,420.45,420.45,420.45,0.0,410.5323,410.5323,410.5323,410.5323,0.0
2021-11-05 10:30:00,419.91,420.33,418.5,418.5,2801.0,410.005,410.4151,408.6283,408.6283,2801.0
2021-11-05 10:35:00,418.21,418.89,418.21,418.31,1015.0,408.3451,409.0091,408.3451,408.4428,1015.0
2021-11-05 10:40:00,418.16,418.45,417.65,417.65,1200.0,408.2963,408.5795,407.7983,407.7983,1200.0
2021-11-05 10:45:00,417.84,417.84,417.38,417.78,1015.0,407.9839,407.9839,407.5347,407.9253,1015.0
2021-11-05 10:50:00,417.42,417.89,417.27,417.53,1100.0,407.5738,408.0327,407.4273,407.6812,1100.0
2021-11-05 10:55:00,417.81,418.02,417.09,418.02,2081.0,407.9546,408.1596,407.2516,408.1596,2081.0
2021-11-05 11:00:00,418.02,418.93,418.02,418.93,806.0,408.1596,409.0481,408.1596,409.0481,806.0
2021-11-05 11:05:00,418.9,419.18,417.66,417.66,2772.0,409.0189,409.2923,407.8081,407.8081,2772.0
2021-11-05 11:10:00,418.15,418.26,418.15,418.26,431.0,408.2865,408.394,408.2865,408.394,431.0
2021-11-05 11:15:00,418.25,418.42,418.25,418.42,328.0,408.3842,408.5502,408.3842,408.5502,328.0
2021-11-05 11:20:00,418.12,418.35,418.03,418.04,1700.0,408.2573,408.4818,408.1694,408.1791,1700.0
2021-11-05 11:25:00,418.02,418.3,417.6,417.79,3523.0,408.1596,408.433,407.7495,407.935,3523.0
2021-11-05 11:30:00,418.26,418.29,417.57,417.87,1173.0,408.394,408.4232,407.7202,408.0132,1173.0
2021-11-05 11:35:00,417.68,417.68,417.14,417.14,810.0,407.8276,407.8276,407.3004,407.3004,810.0
2021-11-05 11:40:00,416.76,417.27,416.76,417.19,400.0,406.9293,407.4273,406.9293,407.3492,400.0
2021-11-05 11:45:00,416.94,416.97,416.59,416.64,3598.0,407.1051,407.1344,406.7633,406.8122,3598.0
2021-11-05 11:50:00,416.55,416.91,415.69,416.91,1340.0,406.7243,407.0758,405.8846,407.0758,1340.0
2021-11-05 11:55:00,416.78,416.78,416.52,416.52,300.0,406.9489,406.9489,406.695,406.695,300.0
2021-11-05 12:00:00,416.57,416.57,416.57,416.57,100.0,406.7438,406.7438,406.7438,406.7438,100.0
2021-11-05 12:05:00,416.59,416.81,416.52,416.56,649.0,406.7633,406.9782,406.695,406.7341,649.0
2021-11-05 12:10:00,416.65,416.85,416.45,416.67,1352.0,406.8219,407.0172,406.6266,406.8415,1352.0
2021-11-05 12:15:00,416.7,416.7,416.52,416.55,498.0,406.8707,406.8707,406.695,406.7243,498.0
2021-11-05 12:20:00,416.74,416.76,416.74,416.76,401.0,406.9098,406.9293,406.9098,406.9293,401.0
2021-11-05 12:25:00,416.54,417.12,416.54,417.12,1185.0,406.7145,407.2808,406.7145,407.2808,1185.0
2021-11-05 12:30:00,416.91,417.12,416.83,417.12,904.0,407.0758,407.2808,406.9977,407.2808,904.0
2021-11-05 12:35:00,417.14,417.14,416.08,416.61,1279.0,407.3004,407.3004,406.2654,406.7829,1279.0
2021-11-05 12:40:00,416.34,416.34,415.96,416.29,509.0,406.5192,406.5192,406.1482,406.4704,509.0
2021-11-05 12:45:00,416.22,416.94,416.22,416.94,400.0,406.4021,407.1051,406.4021,407.1051,400.0
2021-11-05 12:50:00,416.99,416.99,416.35,416.91,1038.0,407.1539,407.1539,406.529,407.0758,1038.0
2021-11-05 12:55:00,416.33,416.39,415.61,415.61,1310.0,406.5095,406.5681,405.8065,405.8065,1310.0
2021-11-05 13:00:00,416.34,416.93,416.26,416.93,2104.0,406.5192,407.0953,406.4411,407.0953,2104.0
2021-11-05 13:05:00,416.93,416.93,416.93,416.93,0.0,407.0953,407.0953,407.0953,407.0953,0.0
2021-11-05 13:10:00,416.84,417.55,416.7,417.22,1834.0,407.0074,407.7007,406.8707,407.3785,1834.0
2021-11-05 13:15:00,417.39,417.54,417.39,417.46,600.0,407.5445,407.6909,407.5445,407.6128,600.0
2021-11-05 13:20:00,417.45,417.54,416.88,416.88,1301.0,407.6031,407.6909,407.0465,407.0465,1301.0
2021-11-05 13:25:00,416.56,417.17,416.28,416.93,3675.0,406.7341,407.3297,406.4607,407.0953,3675.0
2021-11-05 13:30:00,416.91,417.12,416.65,417.12,612.0,407.0758,407.2808,406.8219,407.2808,612.0
2021-11-05 13:35:00,416.81,416.82,416.32,416.33,801.0,406.9782,406.9879,406.4997,406.5095,801.0
2021-11-05 13:40:00,416.3,416.3,416.12,416.12,200.0,406.4802,406.4802,406.3044,406.3044,200.0
2021-11-05 13:45:00,416.06,416.06,415.75,415.75,420.0,406.2458,406.2458,405.9432,405.9432,420.0
2021-11-05 13:50:00,415.3,415.45,414.97,415.32,1600.0,405.5038,405.6502,405.1816,405.5233,1600.0
2021-11-05 13:55:00,415.35,415.36,414.34,414.34,440.0,405.5526,405.5624,404.5664,404.5664,440.0
2021-11-05 14:00:00,414.62,414.62,413.52,413.52,563.0,404.8398,404.8398,403.7658,403.7658,563.0
2021-11-05 14:05:00,414.21,414.45,413.65,414.45,600.0,404.4395,404.6738,403.8927,404.6738,600.0
2021-11-05 14:10:00,414.51,414.53,414.23,414.43,1773.0,404.7324,404.7519,404.459,404.6543,1773.0
2021-11-05 14:15:00,414.5,414.65,414.3,414.32,1212.0,404.7226,404.8691,404.5274,404.5469,1212.0
2021-11-05 14:20:00,414.25,414.59,414.07,414.53,1873.0,404.4785,404.8105,404.3028,404.7519,1873.0
2021-11-05 14:25:00,414.7,414.89,414.53,414.6,1439.0,404.9179,405.1034,404.7519,404.8203,1439.0
2021-11-05 14:30:00,414.33,414.33,413.47,413.75,1600.0,404.5567,404.5567,403.7169,403.9903,1600.0
2021-11-05 14:35:00,413.71,413.95,413.41,413.41,1739.0,403.9513,404.1856,403.6584,403.6584,1739.0
2021-11-05 14:40:00,413.69,413.74,413.37,413.54,1120.0,403.9318,403.9806,403.6193,403.7853,1120.0
2021-11-05 14:45:00,413.59,413.6,412.8,413.02,3187.0,403.8341,403.8439,403.0627,403.2776,3187.0
2021-11-05 14:50:00,412.86,413.12,412.07,412.65,2581.0,403.1213,403.3752,402.35,402.9163,2581.0
2021-11-05 14:55:00,412.43,412.56,411.82,411.82,1597.0,402.7015,402.8284,402.1059,402.1059,1597.0
2021-11-05 15:00:00,411.61,411.71,411.25,411.27,1604.0,401.9008,401.9985,401.5493,401.5688,1604.0
2021-11-05 15:05:00,411.17,411.6,411.02,411.02,3235.0,401.4712,401.8911,401.3247,401.3247,3235.0
2021-11-05 15:10:00,411.17,411.57,411.17,411.23,2643.0,401.4712,401.8618,401.4712,401.5298,2643.0
2021-11-05 15:15:00,411.52,412.3,411.52,412.3,2355.0,401.8129,402.5745,401.8129,402.5745,2355.0
2021-11-05 15:20:00,412.41,412.42,411.74,411.91,2332.0,402.6819,402.6917,402.0277,402.1937,2332.0
2021-11-05 15:25:00,411.92,411.93,411.04,411.06,2718.0,402.2035,402.2133,401.3443,401.3638,2718.0
2021-11-05 15:30:00,411.05,411.96,411.01,411.83,2045.0,401.354,402.2426,401.315,402.1156,2045.0
2021-11-05 15:35:00,412.0,412.48,412.0,412.27,3717.0,402.2816,402.7503,402.2816,402.5452,3717.0
2021-11-05 15:40:00,412.12,412.15,410.69,410.72,1800.0,402.3988,402.4281,401.0025,401.0318,1800.0
2021-11-05 15:45:00,410.72,411.24,410.72,411.09,2534.0,401.0318,401.5395,401.0318,401.3931,2534.0
2021-11-05 15:50:00,411.28,411.68,411.15,411.15,7007.0,401.5786,401.9692,401.4517,401.4517,7007.0
2021-11-05 15:55:00,411.1,412.32,410.87,412.18,27755.0,401.4028,402.5941,401.1783,402.4574,27755.0
2021-11-08 09:30:00,432.51,435.51,430.31,435.51,26556.0,422.3078,425.2371,420.1597,425.2371,26556.0
2021-11-08 09:35:00,434.03,435.62,427.67,427.67,11903.0,423.792,425.3445,417.582,417.582,11903.0
2021-11-08 09:40:00,428.54,430.0,427.14,427.58,14686.0,418.4315,419.857,417.0645,417.4941,14686.0
2021-11-08 09:45:00,426.08,426.71,422.68,423.46,4410.0,416.0295,416.6446,412.7097,413.4713,4410.0
2021-11-08 09:50:00,423.33,423.97,420.68,421.24,3950.0,413.3444,413.9693,410.7569,411.3037,3950.0
2021-11-08 09:55:00,421.0,422.15,420.0,420.98,3048.0,411.0693,412.1922,410.0929,411.0498,3048.0
2021-11-08 10:00:00,420.18,420.98,419.04,419.04,2811.0,410.2687,411.0498,409.1556,409.1556,2811.0
2021-11-08 10:05:00,417.72,419.4,416.77,419.38,1708.0,407.8667,409.5071,406.9391,409.4875,1708.0
2021-11-08 10:10:00,419.3,420.62,418.73,420.62,4912.0,409.4094,410.6983,408.8529,410.6983,4912.0
2021-11-08 10:15:00,420.17,422.0,420.01,420.6,3481.0,410.2589,412.0457,410.1027,410.6788,3481.0
2021-11-08 10:20:00,420.85,421.5,420.14,421.44,2899.0,410.9229,411.5575,410.2296,411.4989,2899.0
2021-11-08 10:25:00,421.9,422.87,421.77,422.8,1708.0,411.9481,412.8952,411.8212,412.8269,1708.0
2021-11-08 10:30:00,421.5,424.0,420.0,423.3,15092.0,411.5575,413.9986,410.0929,413.3151,15092.0
2021-11-08 10:35:00,423.57,424.47,422.21,424.47,1485.0,413.5787,414.4575,412.2508,414.4575,1485.0
2021-11-08 10:40:00,424.36,425.25,423.49,423.49,5054.0,414.3501,415.2191,413.5006,413.5006,5054.0
2021-11-08 10:45:00,423.96,424.37,423.86,423.86,2800.0,413.9595,414.3598,413.8619,413.8619,2800.0
2021-11-08 10:50:00,424.66,424.66,424.18,424.18,200.0,414.643,414.643,414.1743,414.1743,200.0
2021-11-08 10:55:00,424.33,425.14,424.05,425.0,2163.0,414.3208,415.1117,414.0474,414.975,2163.0
2021-11-08 11:00:00,425.06,425.06,423.5,423.5,921.0,415.0336,415.0336,413.5103,413.5103,921.0
2021-11-08 11:05:00,423.52,424.68,423.51,424.63,7686.0,413.5299,414.6625,413.5201,414.6137,7686.0
2021-11-08 11:10:00,424.1,425.79,424.09,424.68,1548.0,414.0962,415.7463,414.0864,414.6625,1548.0
2021-11-08 11:15:00,424.56,426.61,424.41,426.61,8771.0,414.5453,416.547,414.3989,416.547,8771.0
2021-11-08 11:20:00,426.42,426.8,424.31,424.49,7401.0,416.3615,416.7325,414.3012,414.477,7401.0
2021-11-08 11:25:00,424.83,425.3,424.66,424.66,2633.0,414.809,415.2679,414.643,414.643,2633.0
2021-11-08 11:30:00,424.81,425.13,424.7,424.71,3802.0,414.7894,415.1019,414.682,414.6918,3802.0
2021-11-08 11:35:00,424.89,425.25,424.81,424.91,1216.0,414.8676,415.2191,414.7894,414.8871,1216.0
2021-11-08 11:40:00,424.61,425.6,424.61,425.03,1559.0,414.5942,415.5608,414.5942,415.0043,1559.0
2021-11-08 11:45:00,425.03,425.03,424.62,424.62,498.0,415.0043,415.0043,414.6039,414.6039,498.0
2021-11-08 11:50:00,424.62,424.62,424.62,424.62,0.0,414.6039,414.6039,414.6039,414.6039,0.0
2021-11-08 11:55:00,423.75,424.32,423.68,424.11,1000.0,413.7545,414.311,413.6861,414.106,1000.0
2021-11-08 12:00:00,424.11,424.11,424.11,424.11,0.0,414.106,414.106,414.106,414.106,0.0
2021-11-08 12:05:00,424.23,424.23,424.13,424.13,451.0,414.2231,414.2231,414.1255,414.1255,451.0
2021-11-08 12:10:00,424.14,425.14,424.14,425.14,1040.0,414.1353,415.1117,414.1353,415.1117,1040.0
2021-11-08 12:15:00,425.47,425.74,425.0,425.0,2378.0,415.4339,415.6975,414.975,414.975,2378.0
2021-11-08 12:20:00,425.0,425.37,425.0,425.0,462.0,414.975,415.3362,414.975,414.975,462.0
2021-11-08 12:25:00,424.83,425.34,424.53,425.01,4320.0,414.809,415.3069,414.5161,414.9847,4320.0
2021-11-08 12:30:00,424.87,424.87,424.59,424.6,400.0,414.848,414.848,414.5746,414.5844,400.0
2021-11-08 12:35:00,425.11,425.11,424.61,425.0,864.0,415.0824,415.0824,414.5942,414.975,864.0
2021-11-08 12:40:00,424.85,424.85,424.56,424.63,880.0,414.8285,414.8285,414.5453,414.6137,880.0
2021-11-08 12:45:00,424.43,425.01,424.42,424.78,2737.0,414.4184,414.9847,414.4086,414.7602,2737.0
2021-11-08 12:50:00,424.7,425.05,424.7,424.76,4051.0,414.682,415.0238,414.682,414.7406,4051.0
2021-11-08 12:55:00,424.8,424.97,421.52,424.97,61700.0,414.7797,414.9457,411.5771,414.9457,61700.0
2021-11-08 13:00:00,425.05,425.2,424.28,424.78,12022.0,415.0238,415.1702,414.272,414.7602,12022.0
2021-11-08 13:05:00,424.44,425.34,424.42,424.85,4438.0,414.4282,415.3069,414.4086,414.8285,4438.0
2021-11-08 13:10:00,424.9,425.47,424.9,425.31,3227.0,414.8773,415.4339,414.8773,415.2777,3227.0
2021-11-08 13:15:00,425.18,425.5,424.76,425.17,5300.0,415.1507,415.4632,414.7406,415.141,5300.0
2021-11-08 13:20:00,425.24,427.24,425.1,427.1,4292.0,415.2093,417.1621,415.0726,417.0254,4292.0
2021-11-08 13:25:00,426.43,427.89,426.27,427.07,2919.0,416.3712,417.7968,416.215,416.9961,2919.0
2021-11-08 13:30:00,427.03,427.11,426.91,427.02,900.0,416.9571,417.0352,416.8399,416.9473,900.0
2021-11-08 13:35:00,426.76,426.76,425.45,425.45,2844.0,416.6935,416.6935,415.4144,415.4144,2844.0
2021-11-08 13:40:00,425.25,426.2,425.25,426.02,5082.0,415.2191,416.1467,415.2191,415.9709,5082.0
2021-11-08 13:45:00,425.81,425.85,425.55,425.66,2514.0,415.7659,415.8049,415.512,415.6194,2514.0
2021-11-08 13:50:00,425.94,426.16,425.74,425.8,1904.0,415.8928,416.1076,415.6975,415.7561,1904.0
2021-11-08 13:55:00,425.91,425.99,425.41,425.66,1975.0,415.8635,415.9416,415.3753,415.6194,1975.0
2021-11-08 14:00:00,425.69,425.69,425.68,425.68,300.0,415.6487,415.6487,415.6389,415.6389,300.0
2021-11-08 14:05:00,425.42,425.67,424.88,424.88,3993.0,415.3851,415.6292,414.8578,414.8578,3993.0
2021-11-08 14:10:00,424.53,424.63,424.4,424.45,800.0,414.5161,414.6137,414.3891,414.4379,800.0
2021-11-08 14:15:00,424.42,425.23,424.21,424.94,8467.0,414.4086,415.1995,414.2036,414.9164,8467.0
2021-11-08 14:20:00,424.64,424.64,424.31,424.47,1492.0,414.6235,414.6235,414.3012,414.4575,1492.0
2021-11-08 14:25:00,424.46,424.62,424.12,424.32,2192.0,414.4477,414.6039,414.1157,414.311,2192.0
2021-11-08 14:30:00,424.33,425.39,424.32,425.05,1087.0,414.3208,415.3558,414.311,415.0238,1087.0
2021-11-08 14:35:00,425.14,425.36,424.87,424.89,2620.0,415.1117,415.3265,414.848,414.8676,2620.0
2021-11-08 14:40:00,424.72,425.01,424.72,425.0,1450.0,414.7016,414.9847,414.7016,414.975,1450.0
2021-11-08 14:45:00,424.94,424.94,424.67,424.89,3238.0,414.9164,414.9164,414.6528,414.8676,3238.0
2021-11-08 14:50:00,424.86,425.23,424.69,425.14,8531.0,414.8383,415.1995,414.6723,415.1117,8531.0
2021-11-08 14:55:00,424.91,425.41,424.84,424.84,4137.0,414.8871,415.3753,414.8187,414.8187,4137.0
2021-11-08 15:00:00,424.85,424.85,424.65,424.72,1299.0,414.8285,414.8285,414.6332,414.7016,1299.0
2021-11-08 15:05:00,424.68,424.68,424.07,424.15,2367.0,414.6625,414.6625,414.0669,414.145,2367.0
2021-11-08 15:10:00,424.06,424.22,423.74,423.88,1400.0,414.0571,414.2134,413.7447,413.8814,1400.0
2021-11-08 15:15:00,424.0,424.21,423.94,424.13,3477.0,413.9986,414.2036,413.94,414.1255,3477.0
2021-11-08 15:20:00,424.13,424.13,423.79,423.91,3256.0,414.1255,414.1255,413.7935,413.9107,3256.0
2021-11-08 15:25:00,423.96,424.14,423.75,424.14,1934.0,413.9595,414.1353,413.7545,414.1353,1934.0
2021-11-08 15:30:00,424.11,424.35,424.08,424.35,2536.0,414.106,414.3403,414.0767,414.3403,2536.0
2021-11-08 15:35:00,424.35,425.05,424.35,424.91,5772.0,414.3403,415.0238,414.3403,414.8871,5772.0
2021-11-08 15:40:00,424.91,424.98,424.75,424.95,5345.0,414.8871,414.9554,414.7309,414.9261,5345.0
2021-11-08 15:45:00,424.87,425.15,424.67,424.67,8962.0,414.848,415.1214,414.6528,414.6528,8962.0
2021-11-08 15:50:00,424.67,425.16,424.67,425.16,19636.0,414.6528,415.1312,414.6528,415.1312,19636.0
2021-11-08 15:55:00,425.1,425.1,424.64,425.0,21748.0,415.0726,415.0726,414.6235,414.975,21748.0
2021-11-09 09:30:00,427.97,428.81,425.0,427.22,9080.0,417.8749,418.6951,414.975,417.1426,9080.0
2021-11-09 09:35:00,426.32,426.32,422.56,422.56,1097.0,416.2638,416.2638,412.5925,412.5925,1097.0
2021-11-09 09:40:00,424.45,424.77,423.42,424.77,300.0,414.4379,414.7504,413.4322,414.7504,300.0
2021-11-09 09:45:00,423.21,424.3,422.12,423.78,3198.0,413.2272,414.2915,412.1629,413.7837,3198.0
2021-11-09 09:50:00,424.07,424.07,424.07,424.07,150.0,414.0669,414.0669,414.0669,414.0669,150.0
2021-11-09 09:55:00,423.46,423.85,422.2,422.34,1255.0,413.4713,413.8521,412.241,412.3777,1255.0
2021-11-09 10:00:00,421.04,422.1,419.0,419.44,3890.0,411.1084,412.1434,409.1165,409.5461,3890.0
2021-11-09 10:05:00,419.67,420.0,419.67,420.0,668.0,409.7707,410.0929,409.7707,410.0929,668.0
2021-11-09 10:10:00,420.72,421.34,420.71,421.34,510.0,410.7959,411.4013,410.7862,411.4013,510.0
2021-11-09 10:15:00,422.15,423.06,420.19,420.2,1541.0,412.1922,413.0807,410.2784,410.2882,1541.0
2021-11-09 10:20:00,421.23,421.23,421.08,421.09,245.0,411.2939,411.2939,411.1474,411.1572,245.0
2021-11-09 10:25:00,421.66,421.66,421.2,421.26,600.0,411.7138,411.7138,411.2646,411.3232,600.0
2021-11-09 10:30:00,421.31,422.33,421.31,422.02,1400.0,411.372,412.3679,411.372,412.0653,1400.0
2021-11-09 10:35:00,422.33,423.27,422.33,423.0,1727.0,412.3679,413.2858,412.3679,413.0221,1727.0
2021-11-09 10:40:00,422.56,422.57,422.28,422.28,300.0,412.5925,412.6023,412.3191,412.3191,300.0
2021-11-09 10:45:00,422.21,422.27,421.88,422.27,1369.0,412.2508,412.3094,411.9286,412.3094,1369.0
2021-11-09 10:50:00,422.33,422.34,421.75,421.75,600.0,412.3679,412.3777,411.8016,411.8016,600.0
2021-11-09 10:55:00,421.75,421.75,421.75,421.75,0.0,411.8016,411.8016,411.8016,411.8016,0.0
2021-11-09 11:00:00,421.71,421.71,420.6,421.54,1652.0,411.7626,411.7626,410.6788,411.5966,1652.0
2021-11-09 11:05:00,420.9,420.9,420.85,420.85,300.0,410.9717,410.9717,410.9229,410.9229,300.0
2021-11-09 11:10:00,420.25,420.28,419.25,419.59,1237.0,410.337,410.3663,409.3606,409.6926,1237.0
2021-11-09 11:15:00,419.39,420.59,419.19,420.59,2105.0,409.4973,410.669,409.302,410.669,2105.0
2021-11-09 11:20:00,421.27,421.31,421.07,421.31,300.0,411.333,411.372,411.1377,411.372,300.0
2021-11-09 11:25:00,421.06,421.06,421.06,421.06,100.0,411.1279,411.1279,411.1279,411.1279,100.0
2021-11-09 11:30:00,420.98,420.98,419.31,419.31,2560.0,411.0498,411.0498,409.4192,409.4192,2560.0
2021-11-09 11:35:00,419.69,419.69,418.43,418.74,3600.0,409.7902,409.7902,408.5599,408.8626,3600.0
2021-11-09 11:40:00,419.7,419.7,418.5,418.63,3775.0,409.8,409.8,408.6283,408.7552,3775.0
2021-11-09 11:45:00,418.39,418.47,418.39,418.47,200.0,408.5209,408.599,408.5209,408.599,200.0
2021-11-09 11:50:00,418.48,418.63,418.17,418.47,1368.0,408.6088,408.7552,408.3061,408.599,1368.0
2021-11-09 11:55:00,418.25,418.25,416.99,417.0,2991.0,408.3842,408.3842,407.1539,407.1637,2991.0
2021-11-09 12:00:00,417.22,417.58,416.81,417.58,2055.0,407.3785,407.73,406.9782,407.73,2055.0
2021-11-09 12:05:00,417.8,418.07,417.65,418.07,1200.0,407.9448,408.2084,407.7983,408.2084,1200.0
2021-11-09 12:10:00,418.7,419.03,418.7,419.03,300.0,408.8236,409.1458,408.8236,409.1458,300.0
2021-11-09 12:15:00,419.02,419.7,419.02,419.53,1592.0,409.136,409.8,409.136,409.634,1592.0
2021-11-09 12:20:00,419.35,419.39,419.34,419.39,218.0,409.4582,409.4973,409.4485,409.4973,218.0
2021-11-09 12:25:00,419.45,419.46,419.45,419.46,300.0,409.5559,409.5656,409.5559,409.5656,300.0
2021-11-09 12:30:00,419.18,419.19,418.65,418.65,1421.0,409.2923,409.302,408.7748,408.7748,1421.0
2021-11-09 12:35:00,418.43,418.54,417.95,418.19,864.0,408.5599,408.6673,408.0913,408.3256,864.0
2021-11-09 12:40:00,418.24,418.79,418.21,418.79,2126.0,408.3744,408.9115,408.3451,408.9115,2126.0
2021-11-09 12:45:00,418.84,418.86,418.29,418.49,1265.0,408.9603,408.9798,408.4232,408.6185,1265.0
2021-11-09 12:50:00,418.72,418.87,418.72,418.87,800.0,408.8431,408.9896,408.8431,408.9896,800.0
2021-11-09 12:55:00,418.49,418.5,418.49,418.5,200.0,408.6185,408.6283,408.6185,408.6283,200.0
2021-11-09 13:00:00,418.53,418.53,417.85,417.85,2793.0,408.6576,408.6576,407.9936,407.9936,2793.0
2021-11-09 13:05:00,417.93,418.55,417.7,418.55,3501.0,408.0717,408.6771,407.8472,408.6771,3501.0
2021-11-09 13:10:00,418.72,418.82,418.72,418.82,423.0,408.8431,408.9407,408.8431,408.9407,423.0
2021-11-09 13:15:00,419.03,419.58,418.83,419.43,15730.0,409.1458,409.6828,408.9505,409.5364,15730.0
2021-11-09 13:20:00,419.14,419.95,419.14,419.58,1877.0,409.2532,410.0441,409.2532,409.6828,1877.0
2021-11-09 13:25:00,419.5,419.83,419.31,419.36,2520.0,409.6047,409.9269,409.4192,409.468,2520.0
2021-11-09 13:30:00,419.25,419.4,418.89,419.13,1300.0,409.3606,409.5071,409.0091,409.2434,1300.0
2021-11-09 13:35:00,419.13,419.14,418.99,419.14,800.0,409.2434,409.2532,409.1067,409.2532,800.0
2021-11-09 13:40:00,418.97,419.48,418.96,419.28,1327.0,409.0872,409.5852,409.0774,409.3899,1327.0
2021-11-09 13:45:00,419.28,419.63,419.02,419.63,1872.0,409.3899,409.7316,409.136,409.7316,1872.0
2021-11-09 13:50:00,419.84,420.16,419.76,419.76,974.0,409.9367,410.2491,409.8586,409.8586,974.0
2021-11-09 13:55:00,419.74,419.74,419.53,419.53,945.0,409.839,409.839,409.634,409.634,945.0
2021-11-09 14:00:00,419.45,419.97,419.45,419.81,1212.0,409.5559,410.0636,409.5559,409.9074,1212.0
2021-11-09 14:05:00,419.99,420.06,419.7,419.97,800.0,410.0831,410.1515,409.8,410.0636,800.0
2021-11-09 14:10:00,419.78,419.98,419.43,419.43,1813.0,409.8781,410.0734,409.5364,409.5364,1813.0
2021-11-09 14:15:00,419.44,419.75,419.24,419.75,700.0,409.5461,409.8488,409.3508,409.8488,700.0
2021-11-09 14:20:00,419.54,419.68,419.48,419.57,985.0,409.6438,409.7805,409.5852,409.6731,985.0
2021-11-09 14:25:00,419.58,420.42,419.57,420.01,1542.0,409.6828,410.503,409.6731,410.1027,1542.0
2021-11-09 14:30:00,420.3,420.42,420.3,420.4,310.0,410.3858,410.503,410.3858,410.4835,310.0
2021-11-09 14:35:00,420.36,421.09,420.07,420.74,2154.0,410.4444,411.1572,410.1613,410.8155,2154.0
2021-11-09 14:40:00,421.08,421.54,421.08,421.31,1300.0,411.1474,411.5966,411.1474,411.372,1300.0
2021-11-09 14:45:00,421.7,421.93,420.83,420.83,3739.0,411.7528,411.9774,410.9033,410.9033,3739.0
2021-11-09 14:50:00,420.83,420.83,420.83,420.83,0.0,410.9033,410.9033,410.9033,410.9033,0.0
2021-11-09 14:55:00,420.67,420.71,420.58,420.68,1985.0,410.7471,410.7862,410.6592,410.7569,1985.0
2021-11-09 15:00:00,420.69,420.9,420.33,420.49,1938.0,410.7666,410.9717,410.4151,410.5714,1938.0
2021-11-09 15:05:00,420.21,420.21,419.78,419.78,523.0,410.298,410.298,409.8781,409.8781,523.0
2021-11-09 15:10:00,419.64,419.84,419.47,419.62,1385.0,409.7414,409.9367,409.5754,409.7219,1385.0
2021-11-09 15:15:00,419.74,419.83,419.54,419.77,1831.0,409.839,409.9269,409.6438,409.8683,1831.0
2021-11-09 15:20:00,419.71,419.83,419.42,419.73,1601.0,409.8097,409.9269,409.5266,409.8293,1601.0
2021-11-09 15:25:00,419.97,420.01,419.81,420.01,960.0,410.0636,410.1027,409.9074,410.1027,960.0
2021-11-09 15:30:00,420.19,420.3,419.65,420.21,3868.0,410.2784,410.3858,409.7512,410.298,3868.0
2021-11-09 15:35:00,420.08,420.33,419.93,420.19,2374.0,410.171,410.4151,410.0246,410.2784,2374.0
2021-11-09 15:40:00,421.05,421.29,420.51,421.06,5989.0,411.1181,411.3525,410.5909,411.1279,5989.0
2021-11-09 15:45:00,421.3,421.78,420.76,420.77,3620.0,411.3622,411.8309,410.835,410.8447,3620.0
2021-11-09 15:50:00,420.77,421.19,420.77,421.16,6814.0,410.8447,411.2548,410.8447,411.2255,6814.0
2021-11-09 15:55:00,421.16,421.97,421.1,421.97,24444.0,411.2255,412.0164,411.167,412.0164,24444.0
2021-11-10 09:30:00,419.18,420.63,419.18,420.62,4250.0,409.2923,410.708,409.2923,410.6983,4250.0
2021-11-10 09:35:00,419.98,420.49,419.13,420.49,600.0,410.0734,410.5714,409.2434,410.5714,600.0
2021-11-10 09:40:00,421.15,421.15,421.14,421.15,100.0,411.2158,411.2158,411.206,411.2158,100.0
2021-11-10 09:45:00,420.02,420.29,418.47,419.12,1690.0,410.1124,410.3761,408.599,409.2337,1690.0
2021-11-10 09:50:00,419.56,421.09,419.33,421.09,2300.0,409.6633,411.1572,409.4387,411.1572,2300.0
2021-11-10 09:55:00,421.03,421.44,421.03,421.06,1650.0,411.0986,411.4989,411.0986,411.1279,1650.0
2021-11-10 10:00:00,421.68,421.68,419.07,419.55,1410.0,411.7333,411.7333,409.1848,409.6535,1410.0
2021-11-10 10:05:00,419.44,419.73,419.44,419.73,350.0,409.5461,409.8293,409.5461,409.8293,350.0
2021-11-10 10:10:00,419.55,419.79,418.42,418.64,1679.0,409.6535,409.8879,408.5502,408.765,1679.0
2021-11-10 10:15:00,418.83,419.35,418.49,419.14,830.0,408.9505,409.4582,408.6185,409.2532,830.0
2021-11-10 10:20:00,418.84,418.87,418.02,418.21,700.0,408.9603,408.9896,408.1596,408.3451,700.0
2021-11-10 10:25:00,418.28,418.97,418.28,418.96,900.0,408.4135,409.0872,408.4135,409.0774,900.0
2021-11-10 10:30:00,418.57,418.57,418.25,418.48,1400.0,408.6966,408.6966,408.3842,408.6088,1400.0
2021-11-10 10:35:00,418.7,419.82,418.61,419.48,1116.0,408.8236,409.9172,408.7357,409.5852,1116.0
2021-11-10 10:40:00,419.25,419.26,418.23,418.24,1386.0,409.3606,409.3704,408.3647,408.3744,1386.0
2021-11-10 10:45:00,417.57,417.57,417.12,417.41,700.0,407.7202,407.7202,407.2808,407.564,700.0
2021-11-10 10:50:00,417.17,417.2,416.61,416.78,1901.0,407.3297,407.359,406.7829,406.9489,1901.0
2021-11-10 10:55:00,417.13,417.99,417.13,417.55,1288.0,407.2906,408.1303,407.2906,407.7007,1288.0
2021-11-10 11:00:00,418.02,418.03,417.34,417.34,1307.0,408.1596,408.1694,407.4957,407.4957,1307.0
2021-11-10 11:05:00,416.79,417.02,416.19,417.02,1574.0,406.9586,407.1832,406.3728,407.1832,1574.0
2021-11-10 11:10:00,417.25,417.74,417.25,417.71,1300.0,407.4078,407.8862,407.4078,407.8569,1300.0
2021-11-10 11:15:00,417.67,417.67,417.14,417.14,400.0,407.8179,407.8179,407.3004,407.3004,400.0
2021-11-10 11:20:00,416.62,417.58,416.62,417.37,966.0,406.7926,407.73,406.7926,407.5249,966.0
2021-11-10 11:25:00,417.91,417.91,417.24,417.24,406.0,408.0522,408.0522,407.398,407.398,406.0
2021-11-10 11:30:00,417.57,417.78,417.31,417.55,500.0,407.7202,407.9253,407.4664,407.7007,500.0
2021-11-10 11:35:00,417.45,417.45,416.96,417.24,1618.0,407.6031,407.6031,407.1246,407.398,1618.0
2021-11-10 11:40:00,417.28,417.45,416.97,416.97,1593.0,407.4371,407.6031,407.1344,407.1344,1593.0
2021-11-10 11:45:00,416.97,417.02,416.68,416.94,800.0,407.1344,407.1832,406.8512,407.1051,800.0
2021-11-10 11:50:00,416.81,417.2,416.59,416.6,1562.0,406.9782,407.359,406.7633,406.7731,1562.0
2021-11-10 11:55:00,416.62,416.62,415.95,415.95,700.0,406.7926,406.7926,406.1384,406.1384,700.0
2021-11-10 12:00:00,416.03,416.3,415.83,415.87,1915.0,406.2166,406.4802,406.0213,406.0603,1915.0
2021-11-10 12:05:00,415.71,415.71,414.4,415.07,3321.0,405.9041,405.9041,404.625,405.2792,3321.0
2021-11-10 12:10:00,415.01,415.28,414.14,414.36,1100.0,405.2206,405.4842,404.3711,404.5859,1100.0
2021-11-10 12:15:00,414.6,414.6,414.33,414.4,900.0,404.8203,404.8203,404.5567,404.625,900.0
2021-11-10 12:20:00,414.37,414.39,414.08,414.29,1517.0,404.5957,404.6152,404.3126,404.5176,1517.0
2021-11-10 12:25:00,414.2,414.47,413.43,413.43,4947.0,404.4297,404.6934,403.6779,403.6779,4947.0
2021-11-10 12:30:00,413.74,414.11,413.51,414.06,1700.0,403.9806,404.3418,403.756,404.293,1700.0
2021-11-10 12:35:00,414.07,414.26,413.86,414.09,1674.0,404.3028,404.4883,404.0977,404.3223,1674.0
2021-11-10 12:40:00,414.19,414.2,412.55,412.69,10675.0,404.42,404.4297,402.8186,402.9553,10675.0
2021-11-10 12:45:00,413.18,413.45,411.53,412.6,13551.0,403.4338,403.6974,401.8227,402.8675,13551.0
2021-11-10 12:50:00,412.28,412.92,412.18,412.6,7196.0,402.555,403.1799,402.4574,402.8675,7196.0
2021-11-10 12:55:00,412.4,413.34,412.21,413.34,4676.0,402.6722,403.59,402.4867,403.59,4676.0
2021-11-10 13:00:00,413.34,414.14,413.34,413.61,4214.0,403.59,404.3711,403.59,403.8536,4214.0
2021-11-10 13:05:00,413.6,414.23,412.92,414.06,3742.0,403.8439,404.459,403.1799,404.293,3742.0
2021-11-10 13:10:00,414.06,414.51,413.02,413.35,4027.0,404.293,404.7324,403.2776,403.5998,4027.0
2021-11-10 13:15:00,413.03,413.78,412.92,413.56,5504.0,403.2873,404.0196,403.1799,403.8048,5504.0
2021-11-10 13:20:00,413.73,414.03,413.56,413.58,5245.0,403.9708,404.2637,403.8048,403.8243,5245.0
2021-11-10 13:25:00,413.58,414.16,413.43,414.02,2050.0,403.8243,404.3907,403.6779,404.254,2050.0
2021-11-10 13:30:00,414.14,414.77,413.99,414.76,1115.0,404.3711,404.9863,404.2247,404.9765,1115.0
2021-11-10 13:35:00,415.07,415.07,414.5,414.5,1407.0,405.2792,405.2792,404.7226,404.7226,1407.0
2021-11-10 13:40:00,414.6,415.12,414.59,415.12,1200.0,404.8203,405.328,404.8105,405.328,1200.0
2021-11-10 13:45:00,415.09,415.51,414.13,414.14,1950.0,405.2987,405.7088,404.3614,404.3711,1950.0
2021-11-10 13:50:00,413.59,413.86,412.99,413.0,2012.0,403.8341,404.0977,403.2483,403.258,2012.0
2021-11-10 13:55:00,412.77,413.81,412.77,413.44,948.0,403.0335,404.0489,403.0335,403.6876,948.0
2021-11-10 14:00:00,412.56,412.57,412.48,412.48,300.0,402.8284,402.8382,402.7503,402.7503,300.0
2021-11-10 14:05:00,412.38,412.38,411.78,412.22,1913.0,402.6527,402.6527,402.0668,402.4964,1913.0
2021-11-10 14:10:00,412.42,412.42,411.91,412.14,700.0,402.6917,402.6917,402.1937,402.4183,700.0
2021-11-10 14:15:00,412.12,412.31,412.03,412.2,1304.0,402.3988,402.5843,402.3109,402.4769,1304.0
2021-11-10 14:20:00,412.26,412.55,412.24,412.25,600.0,402.5355,402.8186,402.516,402.5257,600.0
2021-11-10 14:25:00,412.09,412.09,411.44,411.44,1115.0,402.3695,402.3695,401.7348,401.7348,1115.0
2021-11-10 14:30:00,411.73,411.75,411.0,411.35,3012.0,402.018,402.0375,401.3052,401.6469,3012.0
2021-11-10 14:35:00,411.47,411.76,411.42,411.48,901.0,401.7641,402.0473,401.7153,401.7739,901.0
2021-11-10 14:40:00,411.05,411.38,410.82,411.12,2080.0,401.354,401.6762,401.1294,401.4224,2080.0
2021-11-10 14:45:00,411.21,412.29,411.12,412.1,1564.0,401.5102,402.5648,401.4224,402.3793,1564.0
2021-11-10 14:50:00,412.06,413.07,411.91,412.62,2092.0,402.3402,403.3264,402.1937,402.887,2092.0
2021-11-10 14:55:00,412.64,412.64,412.36,412.64,500.0,402.9065,402.9065,402.6331,402.9065,500.0
2021-11-10 15:00:00,412.5,412.65,411.65,411.65,1718.0,402.7698,402.9163,401.9399,401.9399,1718.0
2021-11-10 15:05:00,411.48,411.5,410.86,411.02,2894.0,401.7739,401.7934,401.1685,401.3247,2894.0
2021-11-10 15:10:00,411.34,411.83,411.24,411.79,1561.0,401.6372,402.1156,401.5395,402.0766,1561.0
2021-11-10 15:15:00,411.88,412.54,411.87,412.54,2300.0,402.1644,402.8089,402.1547,402.8089,2300.0
2021-11-10 15:20:00,412.64,412.72,411.74,412.06,1314.0,402.9065,402.9846,402.0277,402.3402,1314.0
2021-11-10 15:25:00,411.89,412.84,411.89,412.57,1086.0,402.1742,403.1018,402.1742,402.8382,1086.0
2021-11-10 15:30:00,412.57,412.7,412.08,412.08,2500.0,402.8382,402.9651,402.3597,402.3597,2500.0
2021-11-10 15:35:00,411.83,412.18,411.71,412.18,1982.0,402.1156,402.4574,401.9985,402.4574,1982.0
2021-11-10 15:40:00,412.27,412.41,411.4,411.88,3466.0,402.5452,402.6819,401.6958,402.1644,3466.0
2021-11-10 15:45:00,411.9,412.69,411.74,412.29,3666.0,402.184,402.9553,402.0277,402.5648,3666.0
2021-11-10 15:50:00,412.32,413.35,412.32,413.03,6832.0,402.5941,403.5998,402.5941,403.2873,6832.0
2021-11-10 15:55:00,413.35,413.62,412.79,412.81,16276.0,403.5998,403.8634,403.053,403.0725,16276.0
2021-11-11 09:30:00,413.54,413.54,412.25,412.25,2965.0,403.7853,403.7853,402.5257,402.5257,2965.0
2021-11-11 09:35:00,411.5,412.7,411.0,412.7,3374.0,401.7934,402.9651,401.3052,402.9651,3374.0
2021-11-11 09:40:00,412.01,412.01,412.01,412.01,200.0,402.2914,402.2914,402.2914,402.2914,200.0
2021-11-11 09:45:00,412.81,414.34,412.8,413.99,1350.0,403.0725,404.5664,403.0627,404.2247,1350.0
2021-11-11 09:50:00,413.87,414.58,413.86,414.57,2341.0,404.1075,404.8008,404.0977,404.791,2341.0
2021-11-11 09:55:00,414.57,415.7,414.57,415.7,944.0,404.791,405.8943,404.791,405.8943,944.0
2021-11-11 10:00:00,415.3,415.62,415.02,415.49,583.0,405.5038,405.8162,405.2304,405.6893,583.0
2021-11-11 10:05:00,415.5,415.5,413.69,414.31,1950.0,405.6991,405.6991,403.9318,404.5371,1950.0
2021-11-11 10:10:00,414.6,414.96,414.6,414.82,700.0,404.8203,405.1718,404.8203,405.0351,700.0
2021-11-11 10:15:00,414.98,415.58,414.96,415.58,1507.0,405.1913,405.7772,405.1718,405.7772,1507.0
2021-11-11 10:20:00,415.2,415.7,415.18,415.7,780.0,405.4061,405.8943,405.3866,405.8943,780.0
2021-11-11 10:25:00,416.79,417.07,416.37,416.55,600.0,406.9586,407.232,406.5485,406.7243,600.0
2021-11-11 10:30:00,416.27,416.27,415.71,415.71,400.0,406.4509,406.4509,405.9041,405.9041,400.0
2021-11-11 10:35:00,415.72,416.43,415.72,416.43,1213.0,405.9139,406.6071,405.9139,406.6071,1213.0
2021-11-11 10:40:00,416.1,416.1,415.71,415.77,668.0,406.2849,406.2849,405.9041,405.9627,668.0
2021-11-11 10:45:00,416.16,417.51,416.15,416.9,2179.0,406.3435,407.6616,406.3337,407.066,2179.0
2021-11-11 10:50:00,417.21,417.67,417.2,417.3,621.0,407.3687,407.8179,407.359,407.4566,621.0
2021-11-11 10:55:00,417.05,417.05,416.56,416.81,1270.0,407.2125,407.2125,406.7341,406.9782,1270.0
2021-11-11 11:00:00,416.28,416.81,414.96,415.64,1379.0,406.4607,406.9782,405.1718,405.8358,1379.0
2021-11-11 11:05:00,414.53,415.24,414.53,415.22,300.0,404.7519,405.4452,404.7519,405.4257,300.0
2021-11-11 11:10:00,414.61,415.52,414.61,415.44,1800.0,404.83,405.7186,404.83,405.6405,1800.0
2021-11-11 11:15:00,415.65,415.78,415.2,415.2,500.0,405.8455,405.9725,405.4061,405.4061,500.0
2021-11-11 11:20:00,415.37,415.37,414.96,415.27,1001.0,405.5721,405.5721,405.1718,405.4745,1001.0
2021-11-11 11:25:00,415.27,415.27,415.04,415.04,700.0,405.4745,405.4745,405.2499,405.2499,700.0
2021-11-11 11:30:00,415.03,415.03,414.91,414.91,200.0,405.2401,405.2401,405.123,405.123,200.0
2021-11-11 11:35:00,415.37,415.52,414.99,415.36,800.0,405.5721,405.7186,405.2011,405.5624,800.0
2021-11-11 11:40:00,414.85,414.85,414.54,414.54,200.0,405.0644,405.0644,404.7617,404.7617,200.0
2021-11-11 11:45:00,414.63,414.63,414.26,414.57,998.0,404.8496,404.8496,404.4883,404.791,998.0
2021-11-11 11:50:00,414.6,414.61,414.6,414.61,200.0,404.8203,404.83,404.8203,404.83,200.0
2021-11-11 11:55:00,414.79,414.79,414.47,414.47,640.0,405.0058,405.0058,404.6934,404.6934,640.0
2021-11-11 12:00:00,414.56,415.06,414.52,415.06,1400.0,404.7812,405.2694,404.7422,405.2694,1400.0
2021-11-11 12:05:00,415.37,415.37,414.98,414.98,200.0,405.5721,405.5721,405.1913,405.1913,200.0
2021-11-11 12:10:00,414.92,414.92,414.92,414.92,100.0,405.1327,405.1327,405.1327,405.1327,100.0
2021-11-11 12:15:00,414.89,414.89,414.37,414.37,312.0,405.1034,405.1034,404.5957,404.5957,312.0
2021-11-11 12:20:00,414.36,414.99,414.35,414.98,259.0,404.5859,405.2011,404.5762,405.1913,259.0
2021-11-11 12:25:00,414.54,414.82,414.54,414.72,876.0,404.7617,405.0351,404.7617,404.9375,876.0
2021-11-11 12:30:00,414.71,414.71,414.51,414.51,605.0,404.9277,404.9277,404.7324,404.7324,605.0
2021-11-11 12:35:00,414.59,414.9,414.59,414.9,300.0,404.8105,405.1132,404.8105,405.1132,300.0
2021-11-11 12:40:00,414.37,414.38,414.18,414.18,604.0,404.5957,404.6055,404.4102,404.4102,604.0
2021-11-11 12:45:00,414.05,414.15,413.76,413.76,684.0,404.2833,404.3809,404.0001,404.0001,684.0
2021-11-11 12:50:00,414.66,414.66,414.66,414.66,100.0,404.8789,404.8789,404.8789,404.8789,100.0
2021-11-11 12:55:00,414.25,414.25,414.24,414.25,100.0,404.4785,404.4785,404.4688,404.4785,100.0
2021-11-11 13:00:00,414.25,414.25,414.25,414.25,0.0,404.4785,404.4785,404.4785,404.4785,0.0
2021-11-11 13:05:00,414.0,414.12,413.89,413.97,800.0,404.2344,404.3516,404.127,404.2051,800.0
2021-11-11 13:10:00,413.99,414.32,413.98,414.32,200.0,404.2247,404.5469,404.2149,404.5469,200.0
2021-11-11 13:15:00,413.74,413.74,413.63,413.63,672.0,403.9806,403.9806,403.8732,403.8732,672.0
2021-11-11 13:20:00,413.32,413.32,413.11,413.11,380.0,403.5705,403.5705,403.3654,403.3654,380.0
2021-11-11 13:25:00,413.11,413.11,413.11,413.11,0.0,403.3654,403.3654,403.3654,403.3654,0.0
2021-11-11 13:30:00,413.33,413.53,413.28,413.31,800.0,403.5802,403.7755,403.5314,403.5607,800.0
2021-11-11 13:35:00,413.53,413.77,413.53,413.56,596.0,403.7755,404.0099,403.7755,403.8048,596.0
2021-11-11 13:40:00,413.56,413.56,413.56,413.56,0.0,403.8048,403.8048,403.8048,403.8048,0.0
2021-11-11 13:45:00,413.66,413.66,413.66,413.66,123.0,403.9025,403.9025,403.9025,403.9025,123.0
2021-11-11 13:50:00,413.66,413.66,413.66,413.66,0.0,403.9025,403.9025,403.9025,403.9025,0.0
2021-11-11 13:55:00,413.08,413.33,412.78,412.78,600.0,403.3361,403.5802,403.0432,403.0432,600.0
2021-11-11 14:00:00,412.91,412.95,412.52,412.56,502.0,403.1701,403.2092,402.7893,402.8284,502.0
2021-11-11 14:05:00,412.56,412.56,412.56,412.56,0.0,402.8284,402.8284,402.8284,402.8284,0.0
2021-11-11 14:10:00,412.14,412.14,412.14,412.14,100.0,402.4183,402.4183,402.4183,402.4183,100.0
2021-11-11 14:15:00,412.41,412.41,412.4,412.41,100.0,402.6819,402.6819,402.6722,402.6819,100.0
2021-11-11 14:20:00,412.43,412.43,411.79,412.08,1100.0,402.7015,402.7015,402.0766,402.3597,1100.0
2021-11-11 14:25:00,412.49,414.01,412.27,413.56,10103.0,402.7601,404.2442,402.5452,403.8048,10103.0
2021-11-11 14:30:00,413.49,413.49,413.24,413.24,462.0,403.7365,403.7365,403.4924,403.4924,462.0
2021-11-11 14:35:00,413.15,413.2,413.15,413.2,201.0,403.4045,403.4533,403.4045,403.4533,201.0
2021-11-11 14:40:00,413.2,413.2,413.2,413.2,0.0,403.4533,403.4533,403.4533,403.4533,0.0
2021-11-11 14:45:00,413.29,413.51,413.29,413.5,200.0,403.5412,403.756,403.5412,403.7462,200.0
2021-11-11 14:50:00,413.72,413.87,413.41,413.81,603.0,403.961,404.1075,403.6584,404.0489,603.0
2021-11-11 14:55:00,413.87,414.5,413.38,413.38,2548.0,404.1075,404.7226,403.6291,403.6291,2548.0
2021-11-11 15:00:00,413.63,413.64,413.18,413.18,424.0,403.8732,403.8829,403.4338,403.4338,424.0
2021-11-11 15:05:00,413.62,413.62,413.54,413.56,400.0,403.8634,403.8634,403.7853,403.8048,400.0
2021-11-11 15:10:00,413.78,413.97,413.58,413.6,1200.0,404.0196,404.2051,403.8243,403.8439,1200.0
2021-11-11 15:15:00,413.83,413.83,413.65,413.72,600.0,404.0684,404.0684,403.8927,403.961,600.0
2021-11-11 15:20:00,413.54,413.54,413.41,413.41,300.0,403.7853,403.7853,403.6584,403.6584,300.0
2021-11-11 15:25:00,413.64,413.72,413.48,413.48,800.0,403.8829,403.961,403.7267,403.7267,800.0
2021-11-11 15:30:00,413.44,413.44,412.91,412.91,1386.0,403.6876,403.6876,403.1701,403.1701,1386.0
2021-11-11 15:35:00,413.15,413.97,412.87,413.97,1688.0,403.4045,404.2051,403.1311,404.2051,1688.0
2021-11-11 15:40:00,413.9,414.02,413.73,413.78,1300.0,404.1368,404.254,403.9708,404.0196,1300.0
2021-11-11 15:45:00,413.58,413.72,413.23,413.23,2631.0,403.8243,403.961,403.4826,403.4826,2631.0
2021-11-11 15:50:00,413.35,413.48,413.07,413.23,3339.0,403.5998,403.7267,403.3264,403.4826,3339.0
2021-11-11 15:55:00,413.14,414.02,412.78,413.99,12737.0,403.3947,404.254,403.0432,404.2247,12737.0
2021-11-12 09:30:00,415.64,416.81,415.44,416.81,3675.0,405.8358,406.9782,405.6405,406.9782,3675.0
2021-11-12 09:35:00,418.24,418.24,416.88,417.37,2031.0,408.3744,408.3744,407.0465,407.5249,2031.0
2021-11-12 09:40:00,417.32,417.64,416.46,417.42,900.0,407.4761,407.7886,406.6364,407.5738,900.0
2021-11-12 09:45:00,417.89,417.89,417.0,417.0,620.0,408.0327,408.0327,407.1637,407.1637,620.0
2021-11-12 09:50:00,417.0,417.0,417.0,417.0,0.0,407.1637,407.1637,407.1637,407.1637,0.0
2021-11-12 09:55:00,417.79,418.57,417.24,417.33,900.0,407.935,408.6966,407.398,407.4859,900.0
2021-11-12 10:00:00,418.11,418.11,417.33,417.33,1205.0,408.2475,408.2475,407.4859,407.4859,1205.0
2021-11-12 10:05:00,416.77,416.85,416.76,416.76,300.0,406.9391,407.0172,406.9293,406.9293,300.0
2021-11-12 10:10:00,416.76,416.76,416.76,416.76,0.0,406.9293,406.9293,406.9293,406.9293,0.0
2021-11-12 10:15:00,416.76,416.76,416.76,416.76,0.0,406.9293,406.9293,406.9293,406.9293,0.0
2021-11-12 10:20:00,416.74,417.11,416.74,417.11,200.0,406.9098,407.2711,406.9098,407.2711,200.0
2021-11-12 10:25:00,417.0,417.09,416.33,416.33,775.0,407.1637,407.2516,406.5095,406.5095,775.0
2021-11-12 10:30:00,416.44,416.44,415.32,415.35,1200.0,406.6169,406.6169,405.5233,405.5526,1200.0
2021-11-12 10:35:00,415.29,415.29,414.74,415.04,1900.0,405.494,405.494,404.957,405.2499,1900.0
2021-11-12 10:40:00,415.31,415.48,415.31,415.48,200.0,405.5135,405.6795,405.5135,405.6795,200.0
2021-11-12 10:45:00,415.48,415.48,415.48,415.48,0.0,405.6795,405.6795,405.6795,405.6795,0.0
2021-11-12 10:50:00,415.48,415.48,415.48,415.48,0.0,405.6795,405.6795,405.6795,405.6795,0.0
2021-11-12 10:55:00,416.63,416.84,416.43,416.74,1600.0,406.8024,407.0074,406.6071,406.9098,1600.0
2021-11-12 11:00:00,416.09,416.09,415.9,415.9,300.0,406.2751,406.2751,406.0896,406.0896,300.0
2021-11-12 11:05:00,416.03,416.13,415.38,415.98,4103.0,406.2166,406.3142,405.5819,406.1677,4103.0
2021-11-12 11:10:00,415.85,415.85,415.85,415.85,100.0,406.0408,406.0408,406.0408,406.0408,100.0
2021-11-12 11:15:00,416.17,416.88,416.05,416.88,800.0,406.3533,407.0465,406.2361,407.0465,800.0
2021-11-12 11:20:00,417.1,417.1,416.82,417.03,800.0,407.2613,407.2613,406.9879,407.193,800.0
2021-11-12 11:25:00,416.75,416.75,416.75,416.75,100.0,406.9196,406.9196,406.9196,406.9196,100.0
2021-11-12 11:30:00,416.71,416.87,416.48,416.61,1466.0,406.8805,407.0367,406.6559,406.7829,1466.0
2021-11-12 11:35:00,416.41,416.41,416.41,416.41,142.0,406.5876,406.5876,406.5876,406.5876,142.0
2021-11-12 11:40:00,416.41,416.41,416.41,416.41,0.0,406.5876,406.5876,406.5876,406.5876,0.0
2021-11-12 11:45:00,415.94,415.94,415.94,415.94,300.0,406.1287,406.1287,406.1287,406.1287,300.0
2021-11-12 11:50:00,415.94,415.94,415.94,415.94,0.0,406.1287,406.1287,406.1287,406.1287,0.0
2021-11-12 11:55:00,415.79,415.88,415.72,415.83,654.0,405.9822,406.0701,405.9139,406.0213,654.0
2021-11-12 12:00:00,416.1,416.1,415.81,415.81,200.0,406.2849,406.2849,406.0017,406.0017,200.0
2021-11-12 12:05:00,416.11,416.11,416.03,416.03,200.0,406.2947,406.2947,406.2166,406.2166,200.0
2021-11-12 12:10:00,416.19,416.4,416.12,416.34,1869.0,406.3728,406.5778,406.3044,406.5192,1869.0
2021-11-12 12:15:00,416.4,416.8,416.4,416.41,4487.0,406.5778,406.9684,406.5778,406.5876,4487.0
2021-11-12 12:20:00,416.49,416.81,416.0,416.0,4345.0,406.6657,406.9782,406.1873,406.1873,4345.0
2021-11-12 12:25:00,416.08,416.32,415.42,415.42,4963.0,406.2654,406.4997,405.6209,405.6209,4963.0
2021-11-12 12:30:00,415.6,416.5,415.6,416.41,5696.0,405.7967,406.6755,405.7967,406.5876,5696.0
2021-11-12 12:35:00,416.39,416.59,416.22,416.46,11562.0,406.5681,406.7633,406.4021,406.6364,11562.0
2021-11-12 12:40:00,416.62,417.33,416.62,417.33,350.0,406.7926,407.4859,406.7926,407.4859,350.0
2021-11-12 12:45:00,417.66,417.66,416.92,416.92,449.0,407.8081,407.8081,407.0856,407.0856,449.0
2021-11-12 12:50:00,417.48,417.48,417.47,417.48,110.0,407.6324,407.6324,407.6226,407.6324,110.0
2021-11-12 12:55:00,417.51,417.7,417.28,417.55,500.0,407.6616,407.8472,407.4371,407.7007,500.0
2021-11-12 13:00:00,417.39,417.39,417.21,417.21,400.0,407.5445,407.5445,407.3687,407.3687,400.0
2021-11-12 13:05:00,417.5,417.5,417.4,417.4,200.0,407.6519,407.6519,407.5542,407.5542,200.0
2021-11-12 13:10:00,417.74,417.74,417.74,417.74,100.0,407.8862,407.8862,407.8862,407.8862,100.0
2021-11-12 13:15:00,417.96,417.96,417.96,417.96,100.0,408.101,408.101,408.101,408.101,100.0
2021-11-12 13:20:00,417.68,417.79,417.68,417.79,212.0,407.8276,407.935,407.8276,407.935,212.0
2021-11-12 13:25:00,417.79,417.79,417.79,417.79,0.0,407.935,407.935,407.935,407.935,0.0
2021-11-12 13:30:00,417.87,417.87,417.7,417.7,220.0,408.0132,408.0132,407.8472,407.8472,220.0
2021-11-12 13:35:00,417.79,417.79,417.42,417.79,500.0,407.935,407.935,407.5738,407.935,500.0
2021-11-12 13:40:00,417.52,417.52,417.11,417.11,425.0,407.6714,407.6714,407.2711,407.2711,425.0
2021-11-12 13:45:00,417.06,417.06,416.6,416.69,1100.0,407.2223,407.2223,406.7731,406.861,1100.0
2021-11-12 13:50:00,416.69,416.69,416.69,416.69,0.0,406.861,406.861,406.861,406.861,0.0
2021-11-12 13:55:00,416.69,416.69,416.69,416.69,0.0,406.861,406.861,406.861,406.861,0.0
2021-11-12 14:00:00,417.2,417.2,417.18,417.18,200.0,407.359,407.359,407.3394,407.3394,200.0
2021-11-12 14:05:00,417.04,417.06,416.88,416.88,1000.0,407.2027,407.2223,407.0465,407.0465,1000.0
2021-11-12 14:10:00,417.39,418.33,417.31,418.33,1600.0,407.5445,408.4623,407.4664,408.4623,1600.0
2021-11-12 14:15:00,418.34,418.34,417.79,417.87,974.0,408.4721,408.4721,407.935,408.0132,974.0
2021-11-12 14:20:00,417.47,417.73,417.45,417.73,800.0,407.6226,407.8765,407.6031,407.8765,800.0
2021-11-12 14:25:00,418.11,418.14,418.06,418.06,586.0,408.2475,408.2768,408.1987,408.1987,586.0
2021-11-12 14:30:00,418.1,418.1,417.8,417.8,600.0,408.2377,408.2377,407.9448,407.9448,600.0
2021-11-12 14:35:00,418.07,418.42,418.0,418.42,725.0,408.2084,408.5502,408.1401,408.5502,725.0
2021-11-12 14:40:00,418.31,418.44,418.31,418.44,200.0,408.4428,408.5697,408.4428,408.5697,200.0
2021-11-12 14:45:00,418.37,418.5,418.37,418.5,200.0,408.5014,408.6283,408.5014,408.6283,200.0
2021-11-12 14:50:00,418.53,418.53,418.53,418.53,100.0,408.6576,408.6576,408.6576,408.6576,100.0
2021-11-12 14:55:00,418.53,418.53,418.53,418.53,0.0,408.6576,408.6576,408.6576,408.6576,0.0
2021-11-12 15:00:00,418.6,418.6,418.53,418.59,500.0,408.7259,408.7259,408.6576,408.7162,500.0
2021-11-12 15:05:00,418.92,418.94,418.64,418.65,4807.0,409.0384,409.0579,408.765,408.7748,4807.0
2021-11-12 15:10:00,418.65,418.65,418.65,418.65,0.0,408.7748,408.7748,408.7748,408.7748,0.0
2021-11-12 15:15:00,419.06,419.06,419.06,419.06,100.0,409.1751,409.1751,409.1751,409.1751,100.0
2021-11-12 15:20:00,418.85,419.19,418.85,419.18,200.0,408.97,409.302,408.97,409.2923,200.0
2021-11-12 15:25:00,418.9,419.15,418.9,419.15,559.0,409.0189,409.263,409.0189,409.263,559.0
2021-11-12 15:30:00,418.98,419.92,418.98,419.92,3200.0,409.097,410.0148,409.097,410.0148,3200.0
2021-11-12 15:35:00,420.03,420.15,420.0,420.03,502.0,410.1222,410.2394,410.0929,410.1222,502.0
2021-11-12 15:40:00,419.53,419.53,419.23,419.35,1020.0,409.634,409.634,409.3411,409.4582,1020.0
2021-11-12 15:45:00,419.14,419.15,418.72,418.91,2415.0,409.2532,409.263,408.8431,409.0286,2415.0
2021-11-12 15:50:00,419.05,419.25,418.84,418.87,2887.0,409.1653,409.3606,408.9603,408.9896,2887.0
2021-11-12 15:55:00,418.8,419.8,418.77,419.75,13739.0,408.9212,409.8976,408.8919,409.8488,13739.0
2021-11-15 09:30:00,421.37,422.38,420.83,422.38,4293.0,411.4306,412.4168,410.9033,412.4168,4293.0
2021-11-15 09:35:00,421.83,421.83,420.69,420.69,200.0,411.8797,411.8797,410.7666,410.7666,200.0
2021-11-15 09:40:00,420.01,420.04,419.49,419.5,1020.0,410.1027,410.132,409.5949,409.6047,1020.0
2021-11-15 09:45:00,419.67,419.67,418.8,418.81,230.0,409.7707,409.7707,408.9212,408.931,230.0
2021-11-15 09:50:00,418.96,419.17,417.93,418.66,3560.0,409.0774,409.2825,408.0717,408.7845,3560.0
2021-11-15 09:55:00,419.2,419.51,419.2,419.26,531.0,409.3118,409.6145,409.3118,409.3704,531.0
2021-11-15 10:00:00,419.65,419.78,418.9,418.94,1140.0,409.7512,409.8781,409.0189,409.0579,1140.0
2021-11-15 10:05:00,419.09,419.09,419.08,419.09,100.0,409.2044,409.2044,409.1946,409.2044,100.0
2021-11-15 10:10:00,419.22,419.86,419.22,419.86,300.0,409.3313,409.9562,409.3313,409.9562,300.0
2021-11-15 10:15:00,420.66,420.66,420.65,420.66,100.0,410.7373,410.7373,410.7276,410.7373,100.0
2021-11-15 10:20:00,420.91,421.09,420.9,421.09,200.0,410.9814,411.1572,410.9717,411.1572,200.0
2021-11-15 10:25:00,421.09,421.09,421.09,421.09,0.0,411.1572,411.1572,411.1572,411.1572,0.0
2021-11-15 10:30:00,421.16,421.44,420.72,420.73,1200.0,411.2255,411.4989,410.7959,410.8057,1200.0
2021-11-15 10:35:00,420.74,420.74,419.52,419.52,2822.0,410.8155,410.8155,409.6242,409.6242,2822.0
2021-11-15 10:40:00,419.56,419.56,419.52,419.52,390.0,409.6633,409.6633,409.6242,409.6242,390.0
2021-11-15 10:45:00,419.83,419.83,419.82,419.83,100.0,409.9269,409.9269,409.9172,409.9269,100.0
2021-11-15 10:50:00,419.65,419.72,419.64,419.72,200.0,409.7512,409.8195,409.7414,409.8195,200.0
2021-11-15 10:55:00,419.72,420.02,419.59,419.71,1030.0,409.8195,410.1124,409.6926,409.8097,1030.0
2021-11-15 11:00:00,420.05,420.13,419.8,419.8,404.0,410.1417,410.2198,409.8976,409.8976,404.0
2021-11-15 11:05:00,419.51,419.96,419.25,419.88,801.0,409.6145,410.0539,409.3606,409.9757,801.0
2021-11-15 11:10:00,420.41,420.45,420.41,420.45,275.0,410.4932,410.5323,410.4932,410.5323,275.0
2021-11-15 11:15:00,421.36,421.36,419.63,419.63,491.0,411.4208,411.4208,409.7316,409.7316,491.0
2021-11-15 11:20:00,419.58,420.14,419.57,419.72,1706.0,409.6828,410.2296,409.6731,409.8195,1706.0
2021-11-15 11:25:00,419.88,419.97,419.88,419.97,200.0,409.9757,410.0636,409.9757,410.0636,200.0
2021-11-15 11:30:00,420.01,420.35,419.96,420.17,1160.0,410.1027,410.4347,410.0539,410.2589,1160.0
2021-11-15 11:35:00,420.45,420.45,419.95,419.96,300.0,410.5323,410.5323,410.0441,410.0539,300.0
2021-11-15 11:40:00,419.96,419.96,419.95,419.96,200.0,410.0539,410.0539,410.0441,410.0539,200.0
2021-11-15 11:45:00,420.03,420.03,420.03,420.03,100.0,410.1222,410.1222,410.1222,410.1222,100.0
2021-11-15 11:50:00,419.97,419.97,419.56,419.58,1400.0,410.0636,410.0636,409.6633,409.6828,1400.0
2021-11-15 11:55:00,419.58,419.62,419.11,419.38,735.0,409.6828,409.7219,409.2239,409.4875,735.0
2021-11-15 12:00:00,419.38,419.6,419.15,419.15,900.0,409.4875,409.7023,409.263,409.263,900.0
2021-11-15 12:05:00,419.7,419.7,419.44,419.44,300.0,409.8,409.8,409.5461,409.5461,300.0
2021-11-15 12:10:00,419.8,419.8,419.49,419.65,600.0,409.8976,409.8976,409.5949,409.7512,600.0
2021-11-15 12:15:00,419.8,420.5,419.74,420.5,1801.0,409.8976,410.5811,409.839,410.5811,1801.0
2021-11-15 12:20:00,420.52,420.52,419.97,420.11,1000.0,410.6006,410.6006,410.0636,410.2003,1000.0
2021-11-15 12:25:00,420.0,420.57,419.99,420.57,471.0,410.0929,410.6495,410.0831,410.6495,471.0
2021-11-15 12:30:00,420.47,420.47,420.37,420.37,300.0,410.5518,410.5518,410.4542,410.4542,300.0
2021-11-15 12:35:00,420.71,420.71,420.08,420.33,1111.0,410.7862,410.7862,410.171,410.4151,1111.0
2021-11-15 12:40:00,420.63,420.63,420.43,420.5,400.0,410.708,410.708,410.5128,410.5811,400.0
2021-11-15 12:45:00,420.39,420.72,420.13,420.72,400.0,410.4737,410.7959,410.2198,410.7959,400.0
2021-11-15 12:50:00,420.72,420.72,420.72,420.72,0.0,410.7959,410.7959,410.7959,410.7959,0.0
2021-11-15 12:55:00,421.05,421.05,420.82,420.82,200.0,411.1181,411.1181,410.8936,410.8936,200.0
2021-11-15 13:00:00,420.84,420.85,420.83,420.85,200.0,410.9131,410.9229,410.9033,410.9229,200.0
2021-11-15 13:05:00,420.85,420.85,420.84,420.85,100.0,410.9229,410.9229,410.9131,410.9229,100.0
2021-11-15 13:10:00,420.91,420.95,420.9,420.94,300.0,410.9814,411.0205,410.9717,411.0107,300.0
2021-11-15 13:15:00,421.18,421.18,420.74,420.94,850.0,411.2451,411.2451,410.8155,411.0107,850.0
2021-11-15 13:20:00,421.05,421.15,420.79,421.13,1200.0,411.1181,411.2158,410.8643,411.1963,1200.0
2021-11-15 13:25:00,421.04,421.04,420.46,420.86,3153.0,411.1084,411.1084,410.5421,410.9326,3153.0
2021-11-15 13:30:00,420.59,420.59,420.12,420.12,500.0,410.669,410.669,410.2101,410.2101,500.0
2021-11-15 13:35:00,420.54,420.54,420.0,420.08,500.0,410.6202,410.6202,410.0929,410.171,500.0
2021-11-15 13:40:00,420.02,420.15,420.02,420.15,200.0,410.1124,410.2394,410.1124,410.2394,200.0
2021-11-15 13:45:00,420.15,420.15,420.15,420.15,0.0,410.2394,410.2394,410.2394,410.2394,0.0
2021-11-15 13:50:00,420.14,420.33,420.13,420.33,300.0,410.2296,410.4151,410.2198,410.4151,300.0
2021-11-15 13:55:00,420.12,420.12,420.09,420.1,200.0,410.2101,410.2101,410.1808,410.1905,200.0
2021-11-15 14:00:00,420.12,420.24,420.09,420.24,507.0,410.2101,410.3272,410.1808,410.3272,507.0
2021-11-15 14:05:00,420.23,420.23,419.8,419.81,600.0,410.3175,410.3175,409.8976,409.9074,600.0
2021-11-15 14:10:00,419.81,420.08,419.81,420.08,400.0,409.9074,410.171,409.9074,410.171,400.0
2021-11-15 14:15:00,420.0,420.13,419.79,420.09,500.0,410.0929,410.2198,409.8879,410.1808,500.0
2021-11-15 14:20:00,419.94,419.94,419.03,419.21,900.0,410.0343,410.0343,409.1458,409.3215,900.0
2021-11-15 14:25:00,418.92,418.92,418.79,418.79,200.0,409.0384,409.0384,408.9115,408.9115,200.0
2021-11-15 14:30:00,419.01,419.01,418.37,418.62,752.0,409.1263,409.1263,408.5014,408.7455,752.0
2021-11-15 14:35:00,418.9,418.9,418.6,418.6,400.0,409.0189,409.0189,408.7259,408.7259,400.0
2021-11-15 14:40:00,418.86,418.86,418.62,418.66,300.0,408.9798,408.9798,408.7455,408.7845,300.0
2021-11-15 14:45:00,418.68,418.81,418.63,418.71,900.0,408.804,408.931,408.7552,408.8333,900.0
2021-11-15 14:50:00,418.61,418.79,418.41,418.41,1300.0,408.7357,408.9115,408.5404,408.5404,1300.0
2021-11-15 14:55:00,418.5,418.5,418.36,418.36,500.0,408.6283,408.6283,408.4916,408.4916,500.0
2021-11-15 15:00:00,418.31,419.35,418.27,419.35,2190.0,408.4428,409.4582,408.4037,409.4582,2190.0
2021-11-15 15:05:00,419.25,419.28,419.24,419.28,200.0,409.3606,409.3899,409.3508,409.3899,200.0
2021-11-15 15:10:00,419.27,419.27,418.82,418.82,2201.0,409.3801,409.3801,408.9407,408.9407,2201.0
2021-11-15 15:15:00,418.86,418.92,418.74,418.92,400.0,408.9798,409.0384,408.8626,409.0384,400.0
2021-11-15 15:20:00,419.14,419.14,418.74,418.81,800.0,409.2532,409.2532,408.8626,408.931,800.0
2021-11-15 15:25:00,418.85,418.85,418.48,418.62,700.0,408.97,408.97,408.6088,408.7455,700.0
2021-11-15 15:30:00,418.49,418.49,417.57,418.04,3550.0,408.6185,408.6185,407.7202,408.1791,3550.0
2021-11-15 15:35:00,418.0,418.22,417.93,418.22,1500.0,408.1401,408.3549,408.0717,408.3549,1500.0
2021-11-15 15:40:00,418.0,418.01,417.78,418.01,1291.0,408.1401,408.1498,407.9253,408.1498,1291.0
2021-11-15 15:45:00,417.82,417.96,417.33,417.62,1860.0,407.9643,408.101,407.4859,407.769,1860.0
2021-11-15 15:50:00,417.41,417.59,417.13,417.52,3410.0,407.564,407.7398,407.2906,407.6714,3410.0
2021-11-15 15:55:00,417.44,418.79,417.44,418.79,13290.0,407.5933,408.9115,407.5933,408.9115,13290.0
2021-11-16 09:30:00,419.91,419.91,419.5,419.5,2140.0,410.005,410.005,409.6047,409.6047,2140.0
2021-11-16 09:35:00,420.0,421.14,420.0,421.14,941.0,410.0929,411.206,410.0929,411.206,941.0
2021-11-16 09:40:00,419.69,419.69,419.03,419.04,200.0,409.7902,409.7902,409.1458,409.1556,200.0
2021-11-16 09:45:00,419.23,420.45,418.82,420.19,2341.0,409.3411,410.5323,408.9407,410.2784,2341.0
2021-11-16 09:50:00,421.12,421.12,420.62,420.62,500.0,411.1865,411.1865,410.6983,410.6983,500.0
2021-11-16 09:55:00,420.51,420.51,419.56,419.87,500.0,410.5909,410.5909,409.6633,409.966,500.0
2021-11-16 10:00:00,420.22,420.6,419.48,420.6,800.0,410.3077,410.6788,409.5852,410.6788,800.0
2021-11-16 10:05:00,421.28,421.41,421.28,421.41,200.0,411.3427,411.4696,411.3427,411.4696,200.0
2021-11-16 10:10:00,420.33,420.33,420.09,420.09,300.0,410.4151,410.4151,410.1808,410.1808,300.0
2021-11-16 10:15:00,419.0,420.34,418.77,420.34,800.0,409.1165,410.4249,408.8919,410.4249,800.0
2021-11-16 10:20:00,421.08,421.08,421.08,421.08,264.0,411.1474,411.1474,411.1474,411.1474,264.0
2021-11-16 10:25:00,421.09,421.09,420.43,420.43,1878.0,411.1572,411.1572,410.5128,410.5128,1878.0
2021-11-16 10:30:00,420.86,420.87,420.36,420.36,854.0,410.9326,410.9424,410.4444,410.4444,854.0
2021-11-16 10:35:00,420.56,420.56,419.95,419.95,247.0,410.6397,410.6397,410.0441,410.0441,247.0
2021-11-16 10:40:00,421.22,421.23,421.03,421.21,605.0,411.2841,411.2939,411.0986,411.2744,605.0
2021-11-16 10:45:00,421.07,421.24,421.05,421.06,400.0,411.1377,411.3037,411.1181,411.1279,400.0
2021-11-16 10:50:00,420.59,420.68,420.43,420.52,580.0,410.669,410.7569,410.5128,410.6006,580.0
2021-11-16 10:55:00,420.46,420.59,420.46,420.58,300.0,410.5421,410.669,410.5421,410.6592,300.0
2021-11-16 11:00:00,420.63,420.63,420.31,420.61,400.0,410.708,410.708,410.3956,410.6885,400.0
2021-11-16 11:05:00,420.37,420.84,420.31,420.84,1764.0,410.4542,410.9131,410.3956,410.9131,1764.0
2021-11-16 11:10:00,420.62,420.65,420.24,420.24,1093.0,410.6983,410.7276,410.3272,410.3272,1093.0
2021-11-16 11:15:00,420.47,420.51,420.44,420.5,514.0,410.5518,410.5909,410.5225,410.5811,514.0
2021-11-16 11:20:00,420.35,420.42,420.23,420.42,300.0,410.4347,410.503,410.3175,410.503,300.0
2021-11-16 11:25:00,420.88,420.88,420.81,420.82,1076.0,410.9522,410.9522,410.8838,410.8936,1076.0
2021-11-16 11:30:00,420.96,420.96,420.67,420.72,1007.0,411.0303,411.0303,410.7471,410.7959,1007.0
2021-11-16 11:35:00,420.91,420.91,420.91,420.91,570.0,410.9814,410.9814,410.9814,410.9814,570.0
2021-11-16 11:40:00,421.25,421.29,421.25,421.29,200.0,411.3134,411.3525,411.3134,411.3525,200.0
2021-11-16 11:45:00,421.6,421.6,421.6,421.6,100.0,411.6552,411.6552,411.6552,411.6552,100.0
2021-11-16 11:50:00,421.82,421.9,421.28,421.61,2201.0,411.87,411.9481,411.3427,411.6649,2201.0
2021-11-16 11:55:00,421.64,421.64,421.63,421.64,100.0,411.6942,411.6942,411.6845,411.6942,100.0
2021-11-16 12:00:00,421.64,421.97,420.93,421.12,1300.0,411.6942,412.0164,411.001,411.1865,1300.0
2021-11-16 12:05:00,420.49,420.88,419.61,419.96,1019.0,410.5714,410.9522,409.7121,410.0539,1019.0
2021-11-16 12:10:00,419.71,419.71,419.71,419.71,126.0,409.8097,409.8097,409.8097,409.8097,126.0
2021-11-16 12:15:00,420.19,420.19,419.56,420.18,700.0,410.2784,410.2784,409.6633,410.2687,700.0
2021-11-16 12:20:00,420.27,420.27,419.27,419.65,1980.0,410.3565,410.3565,409.3801,409.7512,1980.0
2021-11-16 12:25:00,419.55,419.95,419.35,419.73,910.0,409.6535,410.0441,409.4582,409.8293,910.0
2021-11-16 12:30:00,419.74,420.13,419.74,420.06,500.0,409.839,410.2198,409.839,410.1515,500.0
2021-11-16 12:35:00,419.97,420.0,419.97,420.0,500.0,410.0636,410.0929,410.0636,410.0929,500.0
2021-11-16 12:40:00,419.82,420.22,419.82,420.22,300.0,409.9172,410.3077,409.9172,410.3077,300.0
2021-11-16 12:45:00,420.22,420.22,420.22,420.22,0.0,410.3077,410.3077,410.3077,410.3077,0.0
2021-11-16 12:50:00,420.84,420.84,420.71,420.71,200.0,410.9131,410.9131,410.7862,410.7862,200.0
2021-11-16 12:55:00,421.33,421.33,420.94,420.95,1715.0,411.3915,411.3915,411.0107,411.0205,1715.0
2021-11-16 13:00:00,421.5,421.51,421.5,421.51,400.0,411.5575,411.5673,411.5575,411.5673,400.0
2021-11-16 13:05:00,421.29,421.58,421.29,421.48,1400.0,411.3525,411.6356,411.3525,411.538,1400.0
2021-11-16 13:10:00,421.48,421.48,421.48,421.48,0.0,411.538,411.538,411.538,411.538,0.0
2021-11-16 13:15:00,421.98,422.14,421.98,422.14,1404.0,412.0262,412.1824,412.0262,412.1824,1404.0
2021-11-16 13:20:00,422.4,422.4,422.0,422.0,409.0,412.4363,412.4363,412.0457,412.0457,409.0
2021-11-16 13:25:00,422.0,422.0,422.0,422.0,0.0,412.0457,412.0457,412.0457,412.0457,0.0
2021-11-16 13:30:00,422.24,422.25,422.24,422.25,200.0,412.2801,412.2898,412.2801,412.2898,200.0
2021-11-16 13:35:00,422.53,422.56,422.29,422.29,425.0,412.5632,412.5925,412.3289,412.3289,425.0
2021-11-16 13:40:00,422.38,422.75,422.38,422.75,595.0,412.4168,412.778,412.4168,412.778,595.0
2021-11-16 13:45:00,423.01,423.16,422.65,422.65,500.0,413.0319,413.1784,412.6804,412.6804,500.0
2021-11-16 13:50:00,422.73,422.73,422.69,422.69,200.0,412.7585,412.7585,412.7195,412.7195,200.0
2021-11-16 13:55:00,422.62,422.82,422.62,422.8,400.0,412.6511,412.8464,412.6511,412.8269,400.0
2021-11-16 14:00:00,423.21,423.21,422.84,422.9,950.0,413.2272,413.2272,412.8659,412.9245,950.0
2021-11-16 14:05:00,422.96,423.15,422.86,423.14,800.0,412.9831,413.1686,412.8854,413.1588,800.0
2021-11-16 14:10:00,423.14,423.14,422.93,422.93,1301.0,413.1588,413.1588,412.9538,412.9538,1301.0
2021-11-16 14:15:00,423.13,423.13,422.8,422.81,832.0,413.1491,413.1491,412.8269,412.8366,832.0
2021-11-16 14:20:00,423.07,423.07,422.9,422.98,536.0,413.0905,413.0905,412.9245,413.0026,536.0
2021-11-16 14:25:00,423.14,423.14,422.77,422.91,752.0,413.1588,413.1588,412.7976,412.9343,752.0
2021-11-16 14:30:00,423.12,423.3,423.12,423.25,1399.0,413.1393,413.3151,413.1393,413.2662,1399.0
2021-11-16 14:35:00,423.21,423.21,423.21,423.21,100.0,413.2272,413.2272,413.2272,413.2272,100.0
2021-11-16 14:40:00,423.5,423.58,423.5,423.58,1796.0,413.5103,413.5885,413.5103,413.5885,1796.0
2021-11-16 14:45:00,423.56,423.57,423.42,423.42,600.0,413.5689,413.5787,413.4322,413.4322,600.0
2021-11-16 14:50:00,423.59,423.64,423.57,423.57,666.0,413.5982,413.647,413.5787,413.5787,666.0
2021-11-16 14:55:00,423.41,423.41,423.25,423.36,1608.0,413.4225,413.4225,413.2662,413.3737,1608.0
2021-11-16 15:00:00,423.47,424.09,423.47,424.07,1100.0,413.4811,414.0864,413.4811,414.0669,1100.0
2021-11-16 15:05:00,423.76,423.96,423.74,423.74,786.0,413.7642,413.9595,413.7447,413.7447,786.0
2021-11-16 15:10:00,423.64,423.64,423.63,423.64,218.0,413.647,413.647,413.6373,413.647,218.0
2021-11-16 15:15:00,423.81,423.81,423.59,423.59,1979.0,413.813,413.813,413.5982,413.5982,1979.0
2021-11-16 15:20:00,423.63,423.77,423.43,423.43,431.0,413.6373,413.774,413.442,413.442,431.0
2021-11-16 15:25:00,423.07,423.21,423.05,423.21,919.0,413.0905,413.2272,413.071,413.2272,919.0
2021-11-16 15:30:00,423.25,423.8,423.08,423.79,1124.0,413.2662,413.8033,413.1003,413.7935,1124.0
2021-11-16 15:35:00,423.74,423.74,423.08,423.08,2518.0,413.7447,413.7447,413.1003,413.1003,2518.0
2021-11-16 15:40:00,422.95,422.96,422.56,422.64,2583.0,412.9733,412.9831,412.5925,412.6706,2583.0
2021-11-16 15:45:00,422.69,422.73,422.65,422.7,520.0,412.7195,412.7585,412.6804,412.7292,520.0
2021-11-16 15:50:00,422.55,423.11,422.3,422.81,6128.0,412.5828,413.1295,412.3387,412.8366,6128.0
2021-11-16 15:55:00,422.71,422.84,421.92,422.11,17655.0,412.739,412.8659,411.9676,412.1531,17655.0
2021-11-17 09:30:00,421.41,423.1,421.41,422.92,4028.0,411.4696,413.1198,411.4696,412.944,4028.0
2021-11-17 09:35:00,421.85,423.05,421.85,423.05,1084.0,411.8993,413.071,411.8993,413.071,1084.0
2021-11-17 09:40:00,422.29,422.84,421.99,422.84,400.0,412.3289,412.8659,412.036,412.8659,400.0
2021-11-17 09:45:00,422.87,423.33,422.45,422.57,2108.0,412.8952,413.3444,412.4851,412.6023,2108.0
2021-11-17 09:50:00,422.51,422.51,421.59,421.59,288.0,412.5437,412.5437,411.6454,411.6454,288.0
2021-11-17 09:55:00,421.65,421.65,420.94,420.94,411.0,411.704,411.704,411.0107,411.0107,411.0
2021-11-17 10:00:00,420.44,422.59,420.44,422.59,500.0,410.5225,412.6218,410.5225,412.6218,500.0
2021-11-17 10:05:00,421.56,421.56,420.97,420.97,1641.0,411.6161,411.6161,411.04,411.04,1641.0
2021-11-17 10:10:00,421.68,422.21,421.68,422.21,540.0,411.7333,412.2508,411.7333,412.2508,540.0
2021-11-17 10:15:00,421.79,422.36,421.71,422.0,1000.0,411.8407,412.3972,411.7626,412.0457,1000.0
2021-11-17 10:20:00,422.08,422.78,421.94,422.78,754.0,412.1238,412.8073,411.9871,412.8073,754.0
2021-11-17 10:25:00,422.5,422.56,422.49,422.56,519.0,412.5339,412.5925,412.5242,412.5925,519.0
2021-11-17 10:30:00,422.87,422.93,422.55,422.93,500.0,412.8952,412.9538,412.5828,412.9538,500.0
2021-11-17 10:35:00,422.86,423.41,422.85,423.41,2207.0,412.8854,413.4225,412.8757,413.4225,2207.0
2021-11-17 10:40:00,423.67,424.17,423.67,423.96,1800.0,413.6763,414.1645,413.6763,413.9595,1800.0
2021-11-17 10:45:00,424.32,424.37,423.42,423.42,600.0,414.311,414.3598,413.4322,413.4322,600.0
2021-11-17 10:50:00,423.17,423.59,422.92,423.59,639.0,413.1881,413.5982,412.944,413.5982,639.0
2021-11-17 10:55:00,423.6,424.2,423.6,424.2,400.0,413.608,414.1938,413.608,414.1938,400.0
2021-11-17 11:00:00,423.78,423.84,423.3,423.75,1217.0,413.7837,413.8423,413.3151,413.7545,1217.0
2021-11-17 11:05:00,423.83,424.34,423.83,424.34,609.0,413.8326,414.3305,413.8326,414.3305,609.0
2021-11-17 11:10:00,424.44,424.72,424.44,424.51,1139.0,414.4282,414.7016,414.4282,414.4965,1139.0
2021-11-17 11:15:00,424.32,424.53,423.44,423.63,1500.0,414.311,414.5161,413.4518,413.6373,1500.0
2021-11-17 11:20:00,423.3,423.3,422.97,422.97,400.0,413.3151,413.3151,412.9929,412.9929,400.0
2021-11-17 11:25:00,422.54,422.64,422.54,422.64,210.0,412.573,412.6706,412.573,412.6706,210.0
2021-11-17 11:30:00,422.82,422.82,422.61,422.61,209.0,412.8464,412.8464,412.6413,412.6413,209.0
2021-11-17 11:35:00,422.45,422.53,422.35,422.53,300.0,412.4851,412.5632,412.3875,412.5632,300.0
2021-11-17 11:40:00,422.54,422.67,422.54,422.67,350.0,412.573,412.6999,412.573,412.6999,350.0
2021-11-17 11:45:00,422.76,423.05,422.76,423.05,800.0,412.7878,413.071,412.7878,413.071,800.0
2021-11-17 11:50:00,423.06,423.79,423.06,423.46,900.0,413.0807,413.7935,413.0807,413.4713,900.0
2021-11-17 11:55:00,423.76,423.76,423.31,423.36,802.0,413.7642,413.7642,413.3248,413.3737,802.0
2021-11-17 12:00:00,423.56,423.57,423.37,423.47,568.0,413.5689,413.5787,413.3834,413.4811,568.0
2021-11-17 12:05:00,423.36,423.44,422.88,423.05,1205.0,413.3737,413.4518,412.905,413.071,1205.0
2021-11-17 12:10:00,423.2,423.2,422.78,423.0,3492.0,413.2174,413.2174,412.8073,413.0221,3492.0
2021-11-17 12:15:00,422.89,423.55,422.67,423.55,2420.0,412.9147,413.5592,412.6999,413.5592,2420.0
2021-11-17 12:20:00,423.54,423.68,423.25,423.68,1100.0,413.5494,413.6861,413.2662,413.6861,1100.0
2021-11-17 12:25:00,423.69,423.69,423.17,423.48,826.0,413.6959,413.6959,413.1881,413.4908,826.0
2021-11-17 12:30:00,423.26,423.45,423.18,423.21,7293.0,413.276,413.4615,413.1979,413.2272,7293.0
2021-11-17 12:35:00,423.44,424.5,423.38,423.97,1400.0,413.4518,414.4868,413.3932,413.9693,1400.0
2021-11-17 12:40:00,424.26,424.27,424.13,424.27,500.0,414.2524,414.2622,414.1255,414.2622,500.0
2021-11-17 12:45:00,424.22,425.0,424.16,424.88,4906.0,414.2134,414.975,414.1548,414.8578,4906.0
2021-11-17 12:50:00,424.7,424.7,424.24,424.45,1405.0,414.682,414.682,414.2329,414.4379,1405.0
2021-11-17 12:55:00,424.11,424.11,424.07,424.08,200.0,414.106,414.106,414.0669,414.0767,200.0
2021-11-17 13:00:00,423.66,424.08,423.66,424.08,900.0,413.6666,414.0767,413.6666,414.0767,900.0
2021-11-17 13:05:00,424.39,424.39,424.02,424.03,432.0,414.3794,414.3794,414.0181,414.0278,432.0
2021-11-17 13:10:00,424.04,424.71,424.04,424.66,1000.0,414.0376,414.6918,414.0376,414.643,1000.0
2021-11-17 13:15:00,424.41,424.59,424.41,424.59,300.0,414.3989,414.5746,414.3989,414.5746,300.0
2021-11-17 13:20:00,424.43,424.89,424.4,424.89,300.0,414.4184,414.8676,414.3891,414.8676,300.0
2021-11-17 13:25:00,424.77,424.77,424.68,424.68,200.0,414.7504,414.7504,414.6625,414.6625,200.0
2021-11-17 13:30:00,424.69,424.69,423.97,424.14,2301.0,414.6723,414.6723,413.9693,414.1353,2301.0
2021-11-17 13:35:00,423.88,423.99,423.59,423.69,2835.0,413.8814,413.9888,413.5982,413.6959,2835.0
2021-11-17 13:40:00,423.68,425.0,423.48,425.0,4345.0,413.6861,414.975,413.4908,414.975,4345.0
2021-11-17 13:45:00,425.0,425.01,424.83,424.83,200.0,414.975,414.9847,414.809,414.809,200.0
2021-11-17 13:50:00,424.3,424.3,424.2,424.2,200.0,414.2915,414.2915,414.1938,414.1938,200.0
2021-11-17 13:55:00,424.39,424.93,424.2,424.93,684.0,414.3794,414.9066,414.1938,414.9066,684.0
2021-11-17 14:00:00,424.81,424.85,424.21,424.3,900.0,414.7894,414.8285,414.2036,414.2915,900.0
2021-11-17 14:05:00,424.29,424.61,424.29,424.57,850.0,414.2817,414.5942,414.2817,414.5551,850.0
2021-11-17 14:10:00,424.4,424.58,424.29,424.5,1210.0,414.3891,414.5649,414.2817,414.4868,1210.0
2021-11-17 14:15:00,424.15,424.26,423.58,423.58,700.0,414.145,414.2524,413.5885,413.5885,700.0
2021-11-17 14:20:00,423.5,423.65,423.38,423.64,809.0,413.5103,413.6568,413.3932,413.647,809.0
2021-11-17 14:25:00,423.13,423.13,422.73,422.73,1200.0,413.1491,413.1491,412.7585,412.7585,1200.0
2021-11-17 14:30:00,422.73,423.22,422.73,423.22,1978.0,412.7585,413.237,412.7585,413.237,1978.0
2021-11-17 14:35:00,423.37,423.98,423.37,423.81,2600.0,413.3834,413.979,413.3834,413.813,2600.0
2021-11-17 14:40:00,423.8,424.03,423.74,423.78,1139.0,413.8033,414.0278,413.7447,413.7837,1139.0
2021-11-17 14:45:00,423.81,423.83,423.81,423.83,200.0,413.813,413.8326,413.813,413.8326,200.0
2021-11-17 14:50:00,423.99,424.0,423.98,424.0,343.0,413.9888,413.9986,413.979,413.9986,343.0
2021-11-17 14:55:00,423.99,423.99,423.7,423.82,800.0,413.9888,413.9888,413.7056,413.8228,800.0
2021-11-17 15:00:00,423.84,423.9,423.47,423.48,1406.0,413.8423,413.9009,413.4811,413.4908,1406.0
2021-11-17 15:05:00,423.52,423.67,423.51,423.55,800.0,413.5299,413.6763,413.5201,413.5592,800.0
2021-11-17 15:10:00,423.7,423.7,423.7,423.7,100.0,413.7056,413.7056,413.7056,413.7056,100.0
2021-11-17 15:15:00,423.73,423.78,423.52,423.73,1012.0,413.7349,413.7837,413.5299,413.7349,1012.0
2021-11-17 15:20:00,423.79,424.0,423.76,423.98,955.0,413.7935,413.9986,413.7642,413.979,955.0
2021-11-17 15:25:00,424.18,424.18,423.53,423.62,1719.0,414.1743,414.1743,413.5396,413.6275,1719.0
2021-11-17 15:30:00,423.55,423.55,422.96,423.24,904.0,413.5592,413.5592,412.9831,413.2565,904.0
2021-11-17 15:35:00,423.54,423.94,423.54,423.67,900.0,413.5494,413.94,413.5494,413.6763,900.0
2021-11-17 15:40:00,423.87,423.87,423.25,423.25,976.0,413.8716,413.8716,413.2662,413.2662,976.0
2021-11-17 15:45:00,423.45,424.34,423.44,424.2,2650.0,413.4615,414.3305,413.4518,414.1938,2650.0
2021-11-17 15:50:00,423.91,424.09,423.58,424.09,2859.0,413.9107,414.0864,413.5885,414.0864,2859.0
2021-11-17 15:55:00,423.9,424.2,423.48,423.56,17618.0,413.9009,414.1938,413.4908,413.5689,17618.0
2021-11-18 09:30:00,422.77,423.31,422.77,423.31,2559.0,412.7976,413.3248,412.7976,413.3248,2559.0
2021-11-18 09:35:00,423.28,423.28,423.28,423.28,100.0,413.2955,413.2955,413.2955,413.2955,100.0
2021-11-18 09:40:00,424.76,424.76,423.66,423.66,837.0,414.7406,414.7406,413.6666,413.6666,837.0
2021-11-18 09:45:00,424.19,425.15,424.19,424.79,619.0,414.1841,415.1214,414.1841,414.7699,619.0
2021-11-18 09:50:00,424.83,425.18,422.96,422.97,2003.0,414.809,415.1507,412.9831,412.9929,2003.0
2021-11-18 09:55:00,423.24,423.54,423.23,423.54,321.0,413.2565,413.5494,413.2467,413.5494,321.0
2021-11-18 10:00:00,422.46,422.56,422.15,422.56,600.0,412.4949,412.5925,412.1922,412.5925,600.0
2021-11-18 10:05:00,422.35,422.56,421.8,421.8,1100.0,412.3875,412.5925,411.8504,411.8504,1100.0
2021-11-18 10:10:00,421.55,421.55,419.52,419.52,6041.0,411.6063,411.6063,409.6242,409.6242,6041.0
2021-11-18 10:15:00,419.97,420.22,418.72,418.73,1448.0,410.0636,410.3077,408.8431,408.8529,1448.0
2021-11-18 10:20:00,418.6,418.63,418.4,418.63,436.0,408.7259,408.7552,408.5306,408.7552,436.0
2021-11-18 10:25:00,418.52,418.52,418.18,418.19,400.0,408.6478,408.6478,408.3158,408.3256,400.0
2021-11-18 10:30:00,418.63,419.09,418.47,418.92,1600.0,408.7552,409.2044,408.599,409.0384,1600.0
2021-11-18 10:35:00,419.26,419.98,419.26,419.98,300.0,409.3704,410.0734,409.3704,410.0734,300.0
2021-11-18 10:40:00,420.42,420.91,420.42,420.91,300.0,410.503,410.9814,410.503,410.9814,300.0
2021-11-18 10:45:00,420.89,420.9,420.78,420.78,300.0,410.9619,410.9717,410.8545,410.8545,300.0
2021-11-18 10:50:00,421.4,421.4,421.14,421.14,300.0,411.4599,411.4599,411.206,411.206,300.0
2021-11-18 10:55:00,421.14,421.14,421.14,421.14,0.0,411.206,411.206,411.206,411.206,0.0
2021-11-18 11:00:00,422.31,422.31,421.44,421.44,344.0,412.3484,412.3484,411.4989,411.4989,344.0
2021-11-18 11:05:00,421.75,421.75,421.75,421.75,100.0,411.8016,411.8016,411.8016,411.8016,100.0
2021-11-18 11:10:00,421.79,421.79,421.51,421.51,700.0,411.8407,411.8407,411.5673,411.5673,700.0
2021-11-18 11:15:00,422.05,422.46,422.05,422.46,700.0,412.0946,412.4949,412.0946,412.4949,700.0
2021-11-18 11:20:00,422.55,422.55,422.32,422.38,653.0,412.5828,412.5828,412.3582,412.4168,653.0
2021-11-18 11:25:00,422.37,422.37,421.86,421.86,600.0,412.407,412.407,411.909,411.909,600.0
2021-11-18 11:30:00,421.98,422.49,421.98,422.36,501.0,412.0262,412.5242,412.0262,412.3972,501.0
2021-11-18 11:35:00,421.61,421.61,421.36,421.57,400.0,411.6649,411.6649,411.4208,411.6259,400.0
2021-11-18 11:40:00,422.12,422.12,422.12,422.12,100.0,412.1629,412.1629,412.1629,412.1629,100.0
2021-11-18 11:45:00,421.9,421.97,421.79,421.79,300.0,411.9481,412.0164,411.8407,411.8407,300.0
2021-11-18 11:50:00,422.25,422.25,421.8,421.8,400.0,412.2898,412.2898,411.8504,411.8504,400.0
2021-11-18 11:55:00,421.45,421.88,421.45,421.88,302.0,411.5087,411.9286,411.5087,411.9286,302.0
2021-11-18 12:00:00,421.56,422.04,421.56,421.99,600.0,411.6161,412.0848,411.6161,412.036,600.0
2021-11-18 12:05:00,422.03,422.03,422.0,422.03,415.0,412.075,412.075,412.0457,412.075,415.0
2021-11-18 12:10:00,421.8,422.14,421.79,422.05,607.0,411.8504,412.1824,411.8407,412.0946,607.0
2021-11-18 12:15:00,422.05,422.2,421.55,421.55,8785.0,412.0946,412.241,411.6063,411.6063,8785.0
2021-11-18 12:20:00,420.88,420.88,420.88,420.88,105.0,410.9522,410.9522,410.9522,410.9522,105.0
2021-11-18 12:25:00,420.93,421.0,420.79,420.79,454.0,411.001,411.0693,410.8643,410.8643,454.0
2021-11-18 12:30:00,420.79,421.5,420.78,421.26,936.0,410.8643,411.5575,410.8545,411.3232,936.0
2021-11-18 12:35:00,421.1,421.1,420.86,420.87,808.0,411.167,411.167,410.9326,410.9424,808.0
2021-11-18 12:40:00,420.94,421.5,420.94,421.5,240.0,411.0107,411.5575,411.0107,411.5575,240.0
2021-11-18 12:45:00,421.02,421.02,420.9,420.9,200.0,411.0888,411.0888,410.9717,410.9717,200.0
2021-11-18 12:50:00,420.8,420.8,420.56,420.56,300.0,410.874,410.874,410.6397,410.6397,300.0
2021-11-18 12:55:00,420.86,420.86,420.86,420.86,100.0,410.9326,410.9326,410.9326,410.9326,100.0
2021-11-18 13:00:00,421.0,421.21,420.21,420.22,2369.0,411.0693,411.2744,410.298,410.3077,2369.0
2021-11-18 13:05:00,420.01,420.25,420.01,420.25,700.0,410.1027,410.337,410.1027,410.337,700.0
2021-11-18 13:10:00,420.4,420.4,420.29,420.31,500.0,410.4835,410.4835,410.3761,410.3956,500.0
2021-11-18 13:15:00,420.09,420.68,420.09,420.68,1000.0,410.1808,410.7569,410.1808,410.7569,1000.0
2021-11-18 13:20:00,420.38,420.62,420.3,420.62,1600.0,410.4639,410.6983,410.3858,410.6983,1600.0
2021-11-18 13:25:00,420.05,420.36,420.04,420.2,2125.0,410.1417,410.4444,410.132,410.2882,2125.0
2021-11-18 13:30:00,420.36,420.76,420.25,420.66,5507.0,410.4444,410.835,410.337,410.7373,5507.0
2021-11-18 13:35:00,420.63,420.73,420.21,420.21,2891.0,410.708,410.8057,410.298,410.298,2891.0
2021-11-18 13:40:00,419.94,419.94,419.23,419.23,1798.0,410.0343,410.0343,409.3411,409.3411,1798.0
2021-11-18 13:45:00,419.44,419.9,419.43,419.9,1468.0,409.5461,409.9953,409.5364,409.9953,1468.0
2021-11-18 13:50:00,420.0,420.0,419.26,419.26,700.0,410.0929,410.0929,409.3704,409.3704,700.0
2021-11-18 13:55:00,419.35,419.35,419.35,419.35,100.0,409.4582,409.4582,409.4582,409.4582,100.0
2021-11-18 14:00:00,419.16,419.69,419.16,419.56,800.0,409.2727,409.7902,409.2727,409.6633,800.0
2021-11-18 14:05:00,420.01,420.01,419.32,419.35,500.0,410.1027,410.1027,409.4289,409.4582,500.0
2021-11-18 14:10:00,419.35,419.35,419.35,419.35,0.0,409.4582,409.4582,409.4582,409.4582,0.0
2021-11-18 14:15:00,419.34,419.34,418.78,418.9,1600.0,409.4485,409.4485,408.9017,409.0189,1600.0
2021-11-18 14:20:00,418.84,419.19,418.76,419.19,400.0,408.9603,409.302,408.8822,409.302,400.0
2021-11-18 14:25:00,419.4,419.4,418.58,418.58,620.0,409.5071,409.5071,408.7064,408.7064,620.0
2021-11-18 14:30:00,418.5,418.71,418.37,418.71,611.0,408.6283,408.8333,408.5014,408.8333,611.0
2021-11-18 14:35:00,418.65,418.94,418.65,418.7,500.0,408.7748,409.0579,408.7748,408.8236,500.0
2021-11-18 14:40:00,418.39,418.65,418.38,418.51,500.0,408.5209,408.7748,408.5111,408.6381,500.0
2021-11-18 14:45:00,418.47,418.71,418.47,418.71,201.0,408.599,408.8333,408.599,408.8333,201.0
2021-11-18 14:50:00,418.8,419.08,418.8,419.08,200.0,408.9212,409.1946,408.9212,409.1946,200.0
2021-11-18 14:55:00,418.74,419.13,418.74,418.97,1000.0,408.8626,409.2434,408.8626,409.0872,1000.0
2021-11-18 15:00:00,419.21,419.21,419.08,419.12,400.0,409.3215,409.3215,409.1946,409.2337,400.0
2021-11-18 15:05:00,419.06,419.06,419.03,419.03,500.0,409.1751,409.1751,409.1458,409.1458,500.0
2021-11-18 15:10:00,418.76,418.99,418.76,418.99,658.0,408.8822,409.1067,408.8822,409.1067,658.0
2021-11-18 15:15:00,418.82,418.82,418.44,418.44,2700.0,408.9407,408.9407,408.5697,408.5697,2700.0
2021-11-18 15:20:00,418.48,418.75,418.46,418.57,2124.0,408.6088,408.8724,408.5892,408.6966,2124.0
2021-11-18 15:25:00,418.65,418.79,418.65,418.75,800.0,408.7748,408.9115,408.7748,408.8724,800.0
2021-11-18 15:30:00,418.55,418.55,418.13,418.36,2909.0,408.6771,408.6771,408.267,408.4916,2909.0
2021-11-18 15:35:00,418.13,419.01,418.13,418.75,16142.0,408.267,409.1263,408.267,408.8724,16142.0
2021-11-18 15:40:00,418.69,418.84,418.46,418.66,2600.0,408.8138,408.9603,408.5892,408.7845,2600.0
2021-11-18 15:45:00,418.85,419.6,418.81,419.55,6265.0,408.97,409.7023,408.931,409.6535,6265.0
2021-11-18 15:50:00,419.76,420.35,419.76,420.18,5774.0,409.8586,410.4347,409.8586,410.2687,5774.0
2021-11-18 15:55:00,420.24,420.59,420.1,420.34,7729.0,410.3272,410.669,410.1905,410.4249,7729.0
2021-11-19 09:30:00,421.06,423.32,420.25,420.54,14159.0,411.1279,413.3346,410.337,410.6202,14159.0
2021-11-19 09:35:00,418.64,418.86,417.82,418.52,618.0,408.765,408.9798,407.9643,408.6478,618.0
2021-11-19 09:40:00,418.75,419.55,418.75,419.54,440.0,408.8724,409.6535,408.8724,409.6438,440.0
2021-11-19 09:45:00,419.72,419.72,418.12,418.12,480.0,409.8195,409.8195,408.2573,408.2573,480.0
2021-11-19 09:50:00,418.12,418.12,418.12,418.12,0.0,408.2573,408.2573,408.2573,408.2573,0.0
2021-11-19 09:55:00,418.12,418.12,418.12,418.12,0.0,408.2573,408.2573,408.2573,408.2573,0.0
2021-11-19 10:00:00,418.94,419.49,418.54,418.54,700.0,409.0579,409.5949,408.6673,408.6673,700.0
2021-11-19 10:05:00,420.0,420.0,420.0,420.0,100.0,410.0929,410.0929,410.0929,410.0929,100.0
2021-11-19 10:10:00,420.37,420.37,419.72,419.72,805.0,410.4542,410.4542,409.8195,409.8195,805.0
2021-11-19 10:15:00,419.73,420.26,419.0,420.26,400.0,409.8293,410.3468,409.1165,410.3468,400.0
2021-11-19 10:20:00,419.6,420.96,419.56,420.96,1680.0,409.7023,411.0303,409.6633,411.0303,1680.0
2021-11-19 10:25:00,421.11,421.11,421.11,421.11,100.0,411.1767,411.1767,411.1767,411.1767,100.0
2021-11-19 10:30:00,420.22,420.22,420.01,420.01,435.0,410.3077,410.3077,410.1027,410.1027,435.0
2021-11-19 10:35:00,421.01,421.01,421.01,421.01,100.0,411.0791,411.0791,411.0791,411.0791,100.0
2021-11-19 10:40:00,420.88,420.88,420.88,420.88,100.0,410.9522,410.9522,410.9522,410.9522,100.0
2021-11-19 10:45:00,420.88,420.88,420.88,420.88,0.0,410.9522,410.9522,410.9522,410.9522,0.0
2021-11-19 10:50:00,421.54,421.54,421.17,421.17,318.0,411.5966,411.5966,411.2353,411.2353,318.0
2021-11-19 10:55:00,421.57,422.0,421.23,421.23,950.0,411.6259,412.0457,411.2939,411.2939,950.0
2021-11-19 11:00:00,421.72,421.97,421.72,421.97,205.0,411.7723,412.0164,411.7723,412.0164,205.0
2021-11-19 11:05:00,422.14,422.14,421.74,421.74,434.0,412.1824,412.1824,411.7919,411.7919,434.0
2021-11-19 11:10:00,422.08,422.08,421.52,421.52,300.0,412.1238,412.1238,411.5771,411.5771,300.0
2021-11-19 11:15:00,420.63,421.04,420.38,420.77,850.0,410.708,411.1084,410.4639,410.8447,850.0
2021-11-19 11:20:00,420.34,420.34,420.34,420.34,100.0,410.4249,410.4249,410.4249,410.4249,100.0
2021-11-19 11:25:00,420.27,420.27,420.25,420.25,296.0,410.3565,410.3565,410.337,410.337,296.0
2021-11-19 11:30:00,420.11,420.33,419.86,420.22,1100.0,410.2003,410.4151,409.9562,410.3077,1100.0
2021-11-19 11:35:00,420.06,420.06,420.06,420.06,299.0,410.1515,410.1515,410.1515,410.1515,299.0
2021-11-19 11:40:00,420.24,420.26,420.03,420.04,500.0,410.3272,410.3468,410.1222,410.132,500.0
2021-11-19 11:45:00,420.06,420.06,419.65,419.65,452.0,410.1515,410.1515,409.7512,409.7512,452.0
2021-11-19 11:50:00,419.65,419.65,419.65,419.65,0.0,409.7512,409.7512,409.7512,409.7512,0.0
2021-11-19 11:55:00,419.92,419.95,419.92,419.95,900.0,410.0148,410.0441,410.0148,410.0441,900.0
2021-11-19 12:00:00,420.18,420.22,419.99,419.99,1145.0,410.2687,410.3077,410.0831,410.0831,1145.0
2021-11-19 12:05:00,420.19,420.25,420.0,420.25,400.0,410.2784,410.337,410.0929,410.337,400.0
2021-11-19 12:10:00,419.92,420.28,419.91,420.28,200.0,410.0148,410.3663,410.005,410.3663,200.0
2021-11-19 12:15:00,420.31,420.71,420.31,420.71,200.0,410.3956,410.7862,410.3956,410.7862,200.0
2021-11-19 12:20:00,420.59,420.7,420.37,420.37,300.0,410.669,410.7764,410.4542,410.4542,300.0
2021-11-19 12:25:00,420.59,420.8,420.52,420.75,603.0,410.669,410.874,410.6006,410.8252,603.0
2021-11-19 12:30:00,420.61,421.53,420.61,421.04,1186.0,410.6885,411.5868,410.6885,411.1084,1186.0
2021-11-19 12:35:00,421.18,421.26,421.17,421.25,200.0,411.2451,411.3232,411.2353,411.3134,200.0
2021-11-19 12:40:00,421.2,421.2,420.95,420.95,305.0,411.2646,411.2646,411.0205,411.0205,305.0
2021-11-19 12:45:00,421.02,421.02,420.57,420.57,907.0,411.0888,411.0888,410.6495,410.6495,907.0
2021-11-19 12:50:00,420.57,420.57,420.57,420.57,0.0,410.6495,410.6495,410.6495,410.6495,0.0
2021-11-19 12:55:00,420.53,420.53,419.56,419.62,600.0,410.6104,410.6104,409.6633,409.7219,600.0
2021-11-19 13:00:00,420.0,420.0,419.42,419.44,766.0,410.0929,410.0929,409.5266,409.5461,766.0
2021-11-19 13:05:00,419.22,419.45,418.7,419.32,1112.0,409.3313,409.5559,408.8236,409.4289,1112.0
2021-11-19 13:10:00,419.44,419.49,418.91,418.91,712.0,409.5461,409.5949,409.0286,409.0286,712.0
2021-11-19 13:15:00,418.54,418.62,418.21,418.62,400.0,408.6673,408.7455,408.3451,408.7455,400.0
2021-11-19 13:20:00,418.63,418.65,418.63,418.65,300.0,408.7552,408.7748,408.7552,408.7748,300.0
2021-11-19 13:25:00,418.43,418.71,418.41,418.41,600.0,408.5599,408.8333,408.5404,408.5404,600.0
2021-11-19 13:30:00,418.32,418.5,418.32,418.5,300.0,408.4525,408.6283,408.4525,408.6283,300.0
2021-11-19 13:35:00,418.35,418.35,418.0,418.0,693.0,408.4818,408.4818,408.1401,408.1401,693.0
2021-11-19 13:40:00,417.73,417.73,417.47,417.48,400.0,407.8765,407.8765,407.6226,407.6324,400.0
2021-11-19 13:45:00,417.32,417.68,417.32,417.53,800.0,407.4761,407.8276,407.4761,407.6812,800.0
2021-11-19 13:50:00,417.59,418.48,417.41,418.47,2745.0,407.7398,408.6088,407.564,408.599,2745.0
2021-11-19 13:55:00,418.41,418.61,418.4,418.61,400.0,408.5404,408.7357,408.5306,408.7357,400.0
2021-11-19 14:00:00,418.61,418.73,418.54,418.72,432.0,408.7357,408.8529,408.6673,408.8431,432.0
2021-11-19 14:05:00,418.72,418.72,418.72,418.72,0.0,408.8431,408.8431,408.8431,408.8431,0.0
2021-11-19 14:10:00,418.69,418.79,418.4,418.4,1295.0,408.8138,408.9115,408.5306,408.5306,1295.0
2021-11-19 14:15:00,418.46,418.63,418.45,418.49,500.0,408.5892,408.7552,408.5795,408.6185,500.0
2021-11-19 14:20:00,418.42,418.65,417.85,417.89,1827.0,408.5502,408.7748,407.9936,408.0327,1827.0
2021-11-19 14:25:00,417.85,417.85,417.32,417.62,900.0,407.9936,407.9936,407.4761,407.769,900.0
2021-11-19 14:30:00,417.82,417.83,417.01,417.04,961.0,407.9643,407.9741,407.1734,407.2027,961.0
2021-11-19 14:35:00,417.23,417.37,417.1,417.28,1238.0,407.3882,407.5249,407.2613,407.4371,1238.0
2021-11-19 14:40:00,417.32,417.39,417.0,417.17,816.0,407.4761,407.5445,407.1637,407.3297,816.0
2021-11-19 14:45:00,417.35,417.35,417.34,417.35,319.0,407.5054,407.5054,407.4957,407.5054,319.0
2021-11-19 14:50:00,417.35,417.35,417.35,417.35,0.0,407.5054,407.5054,407.5054,407.5054,0.0
2021-11-19 14:55:00,417.27,417.4,417.0,417.4,600.0,407.4273,407.5542,407.1637,407.5542,600.0
2021-11-19 15:00:00,417.13,417.6,417.13,417.28,870.0,407.2906,407.7495,407.2906,407.4371,870.0
2021-11-19 15:05:00,416.97,417.32,416.97,417.16,500.0,407.1344,407.4761,407.1344,407.3199,500.0
2021-11-19 15:10:00,417.49,417.5,417.21,417.22,356.0,407.6421,407.6519,407.3687,407.3785,356.0
2021-11-19 15:15:00,417.07,417.18,416.81,416.86,1102.0,407.232,407.3394,406.9782,407.027,1102.0
2021-11-19 15:20:00,416.58,416.59,416.55,416.59,600.0,406.7536,406.7633,406.7243,406.7633,600.0
2021-11-19 15:25:00,416.77,416.77,416.77,416.77,100.0,406.9391,406.9391,406.9391,406.9391,100.0
2021-11-19 15:30:00,416.85,416.93,416.77,416.85,1095.0,407.0172,407.0953,406.9391,407.0172,1095.0
2021-11-19 15:35:00,416.96,417.55,416.96,417.37,11687.0,407.1246,407.7007,407.1246,407.5249,11687.0
2021-11-19 15:40:00,417.32,417.53,417.26,417.35,2089.0,407.4761,407.6812,407.4175,407.5054,2089.0
2021-11-19 15:45:00,417.39,417.62,417.12,417.62,3306.0,407.5445,407.769,407.2808,407.769,3306.0
2021-11-19 15:50:00,416.88,417.71,416.88,417.12,1150.0,407.0465,407.8569,407.0465,407.2808,1150.0
2021-11-19 15:55:00,417.17,417.65,416.87,417.42,8144.0,407.3297,407.7983,407.0367,407.5738,8144.0
2021-11-22 09:30:00,419.08,420.28,418.7,420.28,3852.0,409.1946,410.3663,408.8236,410.3663,3852.0
2021-11-22 09:35:00,420.63,420.82,419.58,420.67,500.0,410.708,410.8936,409.6828,410.7471,500.0
2021-11-22 09:40:00,420.06,420.33,419.18,420.23,600.0,410.1515,410.4151,409.2923,410.3175,600.0
2021-11-22 09:45:00,419.37,420.1,419.32,420.09,400.0,409.4778,410.1905,409.4289,410.1808,400.0
2021-11-22 09:50:00,420.93,421.36,420.42,420.42,853.0,411.001,411.4208,410.503,410.503,853.0
2021-11-22 09:55:00,420.86,421.46,420.86,420.99,619.0,410.9326,411.5185,410.9326,411.0596,619.0
2021-11-22 10:00:00,421.49,423.71,421.2,423.71,1202.0,411.5478,413.7154,411.2646,413.7154,1202.0
2021-11-22 10:05:00,423.46,423.46,423.19,423.19,474.0,413.4713,413.4713,413.2077,413.2077,474.0
2021-11-22 10:10:00,423.19,423.19,422.05,422.32,842.0,413.2077,413.2077,412.0946,412.3582,842.0
2021-11-22 10:15:00,421.39,421.91,421.2,421.21,500.0,411.4501,411.9579,411.2646,411.2744,500.0
2021-11-22 10:20:00,420.97,421.45,420.25,421.43,1232.0,411.04,411.5087,410.337,411.4892,1232.0
2021-11-22 10:25:00,421.52,421.54,420.38,420.39,883.0,411.5771,411.5966,410.4639,410.4737,883.0
2021-11-22 10:30:00,420.74,421.98,420.74,421.69,1374.0,410.8155,412.0262,410.8155,411.743,1374.0
2021-11-22 10:35:00,421.99,422.63,421.68,422.63,4885.0,412.036,412.6609,411.7333,412.6609,4885.0
2021-11-22 10:40:00,422.63,423.03,422.13,422.45,825.0,412.6609,413.0514,412.1727,412.4851,825.0
2021-11-22 10:45:00,422.02,422.02,420.87,420.87,400.0,412.0653,412.0653,410.9424,410.9424,400.0
2021-11-22 10:50:00,420.54,420.7,420.19,420.19,1230.0,410.6202,410.7764,410.2784,410.2784,1230.0
2021-11-22 10:55:00,420.67,421.49,419.74,421.49,1500.0,410.7471,411.5478,409.839,411.5478,1500.0
2021-11-22 11:00:00,421.13,421.13,420.67,420.84,689.0,411.1963,411.1963,410.7471,410.9131,689.0
2021-11-22 11:05:00,420.89,421.06,420.73,421.06,594.0,410.9619,411.1279,410.8057,411.1279,594.0
2021-11-22 11:10:00,420.97,421.21,420.68,421.21,3100.0,411.04,411.2744,410.7569,411.2744,3100.0
2021-11-22 11:15:00,421.42,421.56,421.02,421.1,4115.0,411.4794,411.6161,411.0888,411.167,4115.0
2021-11-22 11:20:00,421.76,421.78,421.31,421.46,900.0,411.8114,411.8309,411.372,411.5185,900.0
2021-11-22 11:25:00,421.66,421.66,421.57,421.57,500.0,411.7138,411.7138,411.6259,411.6259,500.0
2021-11-22 11:30:00,421.79,422.09,421.22,422.09,1302.0,411.8407,412.1336,411.2841,412.1336,1302.0
2021-11-22 11:35:00,422.27,422.65,422.25,422.65,742.0,412.3094,412.6804,412.2898,412.6804,742.0
2021-11-22 11:40:00,422.99,422.99,422.12,422.12,800.0,413.0124,413.0124,412.1629,412.1629,800.0
2021-11-22 11:45:00,421.98,421.98,421.75,421.75,1138.0,412.0262,412.0262,411.8016,411.8016,1138.0
2021-11-22 11:50:00,422.1,422.13,421.34,421.34,972.0,412.1434,412.1727,411.4013,411.4013,972.0
2021-11-22 11:55:00,421.19,421.43,420.29,420.81,2100.0,411.2548,411.4892,410.3761,410.8838,2100.0
2021-11-22 12:00:00,420.97,421.99,420.97,421.35,700.0,411.04,412.036,411.04,411.4111,700.0
2021-11-22 12:05:00,421.5,421.84,421.5,421.84,300.0,411.5575,411.8895,411.5575,411.8895,300.0
2021-11-22 12:10:00,422.11,422.36,421.84,422.11,2441.0,412.1531,412.3972,411.8895,412.1531,2441.0
2021-11-22 12:15:00,422.02,422.66,422.02,422.5,700.0,412.0653,412.6902,412.0653,412.5339,700.0
2021-11-22 12:20:00,423.34,423.34,422.67,423.09,2200.0,413.3541,413.3541,412.6999,413.11,2200.0
2021-11-22 12:25:00,423.31,423.6,423.17,423.17,500.0,413.3248,413.608,413.1881,413.1881,500.0
2021-11-22 12:30:00,422.86,422.86,422.09,422.09,1410.0,412.8854,412.8854,412.1336,412.1336,1410.0
2021-11-22 12:35:00,422.31,422.94,422.3,422.94,1300.0,412.3484,412.9636,412.3387,412.9636,1300.0
2021-11-22 12:40:00,423.13,423.32,423.12,423.2,700.0,413.1491,413.3346,413.1393,413.2174,700.0
2021-11-22 12:45:00,423.41,423.41,423.24,423.31,600.0,413.4225,413.4225,413.2565,413.3248,600.0
2021-11-22 12:50:00,423.44,423.46,423.15,423.31,1376.0,413.4518,413.4713,413.1686,413.3248,1376.0
2021-11-22 12:55:00,423.19,423.46,423.19,423.46,1000.0,413.2077,413.4713,413.2077,413.4713,1000.0
2021-11-22 13:00:00,423.39,425.48,423.2,425.35,7952.0,413.4029,415.4436,413.2174,415.3167,7952.0
2021-11-22 13:05:00,425.35,425.35,424.36,424.37,1036.0,415.3167,415.3167,414.3501,414.3598,1036.0
2021-11-22 13:10:00,424.24,424.43,424.23,424.43,400.0,414.2329,414.4184,414.2231,414.4184,400.0
2021-11-22 13:15:00,424.12,424.25,423.74,423.74,1362.0,414.1157,414.2427,413.7447,413.7447,1362.0
2021-11-22 13:20:00,423.85,423.85,423.3,423.31,500.0,413.8521,413.8521,413.3151,413.3248,500.0
2021-11-22 13:25:00,423.28,423.28,422.38,422.42,1300.0,413.2955,413.2955,412.4168,412.4558,1300.0
2021-11-22 13:30:00,422.59,422.99,422.54,422.99,1910.0,412.6218,413.0124,412.573,413.0124,1910.0
2021-11-22 13:35:00,422.69,422.76,422.55,422.61,700.0,412.7195,412.7878,412.5828,412.6413,700.0
2021-11-22 13:40:00,422.42,422.42,421.77,421.77,1000.0,412.4558,412.4558,411.8212,411.8212,1000.0
2021-11-22 13:45:00,421.74,421.77,421.51,421.71,1401.0,411.7919,411.8212,411.5673,411.7626,1401.0
2021-11-22 13:50:00,421.65,421.65,421.53,421.53,800.0,411.704,411.704,411.5868,411.5868,800.0
2021-11-22 13:55:00,421.5,421.9,421.5,421.87,769.0,411.5575,411.9481,411.5575,411.9188,769.0
2021-11-22 14:00:00,421.89,422.21,421.59,422.2,1211.0,411.9383,412.2508,411.6454,412.241,1211.0
2021-11-22 14:05:00,421.69,421.88,421.07,421.52,1911.0,411.743,411.9286,411.1377,411.5771,1911.0
2021-11-22 14:10:00,421.35,421.35,420.93,420.93,1400.0,411.4111,411.4111,411.001,411.001,1400.0
2021-11-22 14:15:00,420.92,420.92,420.56,420.65,1185.0,410.9912,410.9912,410.6397,410.7276,1185.0
2021-11-22 14:20:00,420.5,420.5,420.16,420.17,500.0,410.5811,410.5811,410.2491,410.2589,500.0
2021-11-22 14:25:00,420.22,420.22,419.91,419.92,1008.0,410.3077,410.3077,410.005,410.0148,1008.0
2021-11-22 14:30:00,419.72,420.28,419.59,420.1,3657.0,409.8195,410.3663,409.6926,410.1905,3657.0
2021-11-22 14:35:00,420.4,420.65,420.4,420.65,200.0,410.4835,410.7276,410.4835,410.7276,200.0
2021-11-22 14:40:00,420.76,420.79,420.4,420.65,1800.0,410.835,410.8643,410.4835,410.7276,1800.0
2021-11-22 14:45:00,420.55,420.55,420.27,420.42,500.0,410.6299,410.6299,410.3565,410.503,500.0
2021-11-22 14:50:00,420.56,420.56,420.18,420.22,800.0,410.6397,410.6397,410.2687,410.3077,800.0
2021-11-22 14:55:00,420.42,420.87,420.19,420.87,2590.0,410.503,410.9424,410.2784,410.9424,2590.0
2021-11-22 15:00:00,420.81,420.81,420.74,420.78,700.0,410.8838,410.8838,410.8155,410.8545,700.0
2021-11-22 15:05:00,420.74,421.4,420.74,421.27,1552.0,410.8155,411.4599,410.8155,411.333,1552.0
2021-11-22 15:10:00,421.3,421.3,420.98,420.99,1100.0,411.3622,411.3622,411.0498,411.0596,1100.0
2021-11-22 15:15:00,420.87,420.87,420.32,420.32,800.0,410.9424,410.9424,410.4054,410.4054,800.0
2021-11-22 15:20:00,420.38,420.44,420.07,420.15,1500.0,410.4639,410.5225,410.1613,410.2394,1500.0
2021-11-22 15:25:00,420.28,420.31,419.73,419.73,1502.0,410.3663,410.3956,409.8293,409.8293,1502.0
2021-11-22 15:30:00,419.64,419.91,419.64,419.91,1200.0,409.7414,410.005,409.7414,410.005,1200.0
2021-11-22 15:35:00,420.34,420.64,419.99,420.07,1405.0,410.4249,410.7178,410.0831,410.1613,1405.0
2021-11-22 15:40:00,419.78,419.78,419.18,419.18,2300.0,409.8781,409.8781,409.2923,409.2923,2300.0
2021-11-22 15:45:00,419.06,419.09,418.42,418.49,4975.0,409.1751,409.2044,408.5502,408.6185,4975.0
2021-11-22 15:50:00,418.49,418.51,417.6,417.84,8735.0,408.6185,408.6381,407.7495,407.9839,8735.0
2021-11-22 15:55:00,417.87,417.87,417.17,417.17,17420.0,408.0132,408.0132,407.3297,407.3297,17420.0
2021-11-23 09:30:00,417.5,417.84,417.5,417.84,2470.0,407.6519,407.9839,407.6519,407.9839,2470.0
2021-11-23 09:35:00,417.84,417.84,417.84,417.84,0.0,407.9839,407.9839,407.9839,407.9839,0.0
2021-11-23 09:40:00,417.84,417.84,417.84,417.84,0.0,407.9839,407.9839,407.9839,407.9839,0.0
2021-11-23 09:45:00,420.0,420.0,420.0,420.0,127.0,410.0929,410.0929,410.0929,410.0929,127.0
2021-11-23 09:50:00,420.34,420.34,420.34,420.34,100.0,410.4249,410.4249,410.4249,410.4249,100.0
2021-11-23 09:55:00,420.34,420.34,420.34,420.34,0.0,410.4249,410.4249,410.4249,410.4249,0.0
2021-11-23 10:00:00,420.27,420.27,419.59,419.76,527.0,410.3565,410.3565,409.6926,409.8586,527.0
2021-11-23 10:05:00,419.38,419.75,418.84,418.84,400.0,409.4875,409.8488,408.9603,408.9603,400.0
2021-11-23 10:10:00,419.23,419.23,417.9,417.99,923.0,409.3411,409.3411,408.0424,408.1303,923.0
2021-11-23 10:15:00,417.75,417.92,417.55,417.56,400.0,407.896,408.062,407.7007,407.7105,400.0
2021-11-23 10:20:00,417.54,417.55,417.05,417.05,699.0,407.6909,407.7007,407.2125,407.2125,699.0
2021-11-23 10:25:00,417.15,417.15,416.86,416.97,300.0,407.3101,407.3101,407.027,407.1344,300.0
2021-11-23 10:30:00,416.97,416.97,416.97,416.97,0.0,407.1344,407.1344,407.1344,407.1344,0.0
2021-11-23 10:35:00,416.78,417.18,416.78,417.18,200.0,406.9489,407.3394,406.9489,407.3394,200.0
2021-11-23 10:40:00,417.29,417.29,417.29,417.29,100.0,407.4468,407.4468,407.4468,407.4468,100.0
2021-11-23 10:45:00,417.89,418.12,417.89,417.97,402.0,408.0327,408.2573,408.0327,408.1108,402.0
2021-11-23 10:50:00,417.52,417.52,417.51,417.52,100.0,407.6714,407.6714,407.6616,407.6714,100.0
2021-11-23 10:55:00,417.17,417.17,416.0,416.0,300.0,407.3297,407.3297,406.1873,406.1873,300.0
2021-11-23 11:00:00,415.8,416.0,415.58,415.67,1100.0,405.992,406.1873,405.7772,405.865,1100.0
2021-11-23 11:05:00,415.05,415.05,414.68,414.69,333.0,405.2597,405.2597,404.8984,404.9082,333.0
2021-11-23 11:10:00,414.17,415.74,414.17,415.73,2959.0,404.4004,405.9334,404.4004,405.9236,2959.0
2021-11-23 11:15:00,416.34,416.34,415.85,415.87,969.0,406.5192,406.5192,406.0408,406.0603,969.0
2021-11-23 11:20:00,416.22,416.4,416.22,416.4,200.0,406.4021,406.5778,406.4021,406.5778,200.0
2021-11-23 11:25:00,416.39,417.06,416.38,417.06,600.0,406.5681,407.2223,406.5583,407.2223,600.0
2021-11-23 11:30:00,417.69,417.69,417.22,417.23,600.0,407.8374,407.8374,407.3785,407.3882,600.0
2021-11-23 11:35:00,416.81,417.19,416.69,417.19,600.0,406.9782,407.3492,406.861,407.3492,600.0
2021-11-23 11:40:00,417.24,417.24,417.24,417.24,100.0,407.398,407.398,407.398,407.398,100.0
2021-11-23 11:45:00,417.76,418.25,417.76,418.25,300.0,407.9057,408.3842,407.9057,408.3842,300.0
2021-11-23 11:50:00,418.25,418.25,418.25,418.25,0.0,408.3842,408.3842,408.3842,408.3842,0.0
2021-11-23 11:55:00,418.44,418.44,417.74,417.74,900.0,408.5697,408.5697,407.8862,407.8862,900.0
2021-11-23 12:00:00,417.69,417.69,417.69,417.69,100.0,407.8374,407.8374,407.8374,407.8374,100.0
2021-11-23 12:05:00,418.07,418.07,417.26,417.67,300.0,408.2084,408.2084,407.4175,407.8179,300.0
2021-11-23 12:10:00,418.02,418.26,417.78,417.91,900.0,408.1596,408.394,407.9253,408.0522,900.0
2021-11-23 12:15:00,418.1,418.1,417.44,417.79,2153.0,408.2377,408.2377,407.5933,407.935,2153.0
2021-11-23 12:20:00,418.42,419.42,418.42,419.42,200.0,408.5502,409.5266,408.5502,409.5266,200.0
2021-11-23 12:25:00,418.92,419.82,418.92,419.14,2191.0,409.0384,409.9172,409.0384,409.2532,2191.0
2021-11-23 12:30:00,419.01,419.03,418.64,419.03,400.0,409.1263,409.1458,408.765,409.1458,400.0
2021-11-23 12:35:00,419.03,419.03,419.03,419.03,0.0,409.1458,409.1458,409.1458,409.1458,0.0
2021-11-23 12:40:00,418.77,418.77,418.58,418.58,400.0,408.8919,408.8919,408.7064,408.7064,400.0
2021-11-23 12:45:00,418.63,418.63,418.63,418.63,100.0,408.7552,408.7552,408.7552,408.7552,100.0
2021-11-23 12:50:00,418.99,418.99,418.65,418.76,600.0,409.1067,409.1067,408.7748,408.8822,600.0
2021-11-23 12:55:00,418.9,418.9,418.9,418.9,100.0,409.0189,409.0189,409.0189,409.0189,100.0
2021-11-23 13:00:00,419.08,419.13,419.01,419.01,400.0,409.1946,409.2434,409.1263,409.1263,400.0
2021-11-23 13:05:00,418.82,418.82,418.82,418.82,100.0,408.9407,408.9407,408.9407,408.9407,100.0
2021-11-23 13:10:00,418.3,418.56,417.79,418.56,2202.0,408.433,408.6869,407.935,408.6869,2202.0
2021-11-23 13:15:00,418.64,418.64,418.12,418.45,400.0,408.765,408.765,408.2573,408.5795,400.0
2021-11-23 13:20:00,418.43,419.25,418.43,419.0,13177.0,408.5599,409.3606,408.5599,409.1165,13177.0
2021-11-23 13:25:00,418.99,419.0,418.99,419.0,200.0,409.1067,409.1165,409.1067,409.1165,200.0
2021-11-23 13:30:00,418.88,419.25,418.71,419.25,900.0,408.9993,409.3606,408.8333,409.3606,900.0
2021-11-23 13:35:00,419.61,419.61,418.94,418.96,5535.0,409.7121,409.7121,409.0579,409.0774,5535.0
2021-11-23 13:40:00,419.28,419.28,419.27,419.28,300.0,409.3899,409.3899,409.3801,409.3899,300.0
2021-11-23 13:45:00,419.06,419.57,419.06,419.25,1300.0,409.1751,409.6731,409.1751,409.3606,1300.0
2021-11-23 13:50:00,419.08,419.57,419.06,419.56,1500.0,409.1946,409.6731,409.1751,409.6633,1500.0
2021-11-23 13:55:00,419.83,419.93,419.82,419.93,300.0,409.9269,410.0246,409.9172,410.0246,300.0
2021-11-23 14:00:00,420.05,420.05,420.05,420.05,100.0,410.1417,410.1417,410.1417,410.1417,100.0
2021-11-23 14:05:00,419.96,419.96,419.95,419.96,100.0,410.0539,410.0539,410.0441,410.0539,100.0
2021-11-23 14:10:00,419.99,420.15,419.99,420.14,379.0,410.0831,410.2394,410.0831,410.2296,379.0
2021-11-23 14:15:00,419.98,420.12,419.98,420.12,200.0,410.0734,410.2101,410.0734,410.2101,200.0
2021-11-23 14:20:00,419.85,419.85,419.84,419.84,200.0,409.9464,409.9464,409.9367,409.9367,200.0
2021-11-23 14:25:00,420.43,420.43,420.42,420.43,100.0,410.5128,410.5128,410.503,410.5128,100.0
2021-11-23 14:30:00,420.39,420.45,419.51,419.51,900.0,410.4737,410.5323,409.6145,409.6145,900.0
2021-11-23 14:35:00,419.71,420.18,419.71,420.12,703.0,409.8097,410.2687,409.8097,410.2101,703.0
2021-11-23 14:40:00,420.12,420.12,420.12,420.12,0.0,410.2101,410.2101,410.2101,410.2101,0.0
2021-11-23 14:45:00,420.7,420.7,420.61,420.61,201.0,410.7764,410.7764,410.6885,410.6885,201.0
2021-11-23 14:50:00,420.85,420.85,420.85,420.85,254.0,410.9229,410.9229,410.9229,410.9229,254.0
2021-11-23 14:55:00,421.25,421.36,421.25,421.36,200.0,411.3134,411.4208,411.3134,411.4208,200.0
2021-11-23 15:00:00,420.76,420.76,420.67,420.73,407.0,410.835,410.835,410.7471,410.8057,407.0
2021-11-23 15:05:00,420.74,420.74,420.57,420.57,200.0,410.8155,410.8155,410.6495,410.6495,200.0
2021-11-23 15:10:00,420.84,420.84,420.84,420.84,100.0,410.9131,410.9131,410.9131,410.9131,100.0
2021-11-23 15:15:00,420.32,420.32,420.23,420.23,404.0,410.4054,410.4054,410.3175,410.3175,404.0
2021-11-23 15:20:00,420.11,420.56,420.11,420.56,1000.0,410.2003,410.6397,410.2003,410.6397,1000.0
2021-11-23 15:25:00,420.94,420.94,420.66,420.66,889.0,411.0107,411.0107,410.7373,410.7373,889.0
2021-11-23 15:30:00,420.81,421.34,420.8,421.04,1200.0,410.8838,411.4013,410.874,411.1084,1200.0
2021-11-23 15:35:00,420.98,421.35,420.79,420.96,1500.0,411.0498,411.4111,410.8643,411.0303,1500.0
2021-11-23 15:40:00,421.21,421.59,421.21,421.39,1389.0,411.2744,411.6454,411.2744,411.4501,1389.0
2021-11-23 15:45:00,421.59,422.24,421.5,421.71,4578.0,411.6454,412.2801,411.5575,411.7626,4578.0
2021-11-23 15:50:00,421.79,422.11,421.25,421.25,4614.0,411.8407,412.1531,411.3134,411.3134,4614.0
2021-11-23 15:55:00,421.23,421.96,421.23,421.39,8928.0,411.2939,412.0067,411.2939,411.4501,8928.0
2021-11-24 09:30:00,420.18,420.18,420.18,420.18,2799.0,410.2687,410.2687,410.2687,410.2687,2799.0
2021-11-24 09:35:00,420.71,420.71,420.71,420.71,100.0,410.7862,410.7862,410.7862,410.7862,100.0
2021-11-24 09:40:00,423.07,423.07,422.0,422.0,500.0,413.0905,413.0905,412.0457,412.0457,500.0
2021-11-24 09:45:00,423.47,423.47,422.79,422.79,300.0,413.4811,413.4811,412.8171,412.8171,300.0
2021-11-24 09:50:00,422.0,422.0,421.09,422.0,1937.0,412.0457,412.0457,411.1572,412.0457,1937.0
2021-11-24 09:55:00,421.81,421.81,421.63,421.64,200.0,411.8602,411.8602,411.6845,411.6942,200.0
2021-11-24 10:00:00,421.86,422.34,421.86,422.34,342.0,411.909,412.3777,411.909,412.3777,342.0
2021-11-24 10:05:00,422.5,423.23,422.5,423.23,1000.0,412.5339,413.2467,412.5339,413.2467,1000.0
2021-11-24 10:10:00,422.66,422.67,422.49,422.49,300.0,412.6902,412.6999,412.5242,412.5242,300.0
2021-11-24 10:15:00,422.48,423.53,422.4,423.49,700.0,412.5144,413.5396,412.4363,413.5006,700.0
2021-11-24 10:20:00,423.02,423.46,421.18,421.69,5391.0,413.0417,413.4713,411.2451,411.743,5391.0
2021-11-24 10:25:00,422.62,422.62,422.1,422.1,200.0,412.6511,412.6511,412.1434,412.1434,200.0
2021-11-24 10:30:00,422.87,422.92,422.87,422.92,200.0,412.8952,412.944,412.8952,412.944,200.0
2021-11-24 10:35:00,422.98,423.07,422.56,423.07,512.0,413.0026,413.0905,412.5925,413.0905,512.0
2021-11-24 10:40:00,423.19,423.71,423.19,423.7,234.0,413.2077,413.7154,413.2077,413.7056,234.0
2021-11-24 10:45:00,423.51,423.62,422.99,423.37,800.0,413.5201,413.6275,413.0124,413.3834,800.0
2021-11-24 10:50:00,423.44,423.44,423.44,423.44,100.0,413.4518,413.4518,413.4518,413.4518,100.0
2021-11-24 10:55:00,423.44,423.44,423.44,423.44,0.0,413.4518,413.4518,413.4518,413.4518,0.0
2021-11-24 11:00:00,423.44,423.44,423.44,423.44,0.0,413.4518,413.4518,413.4518,413.4518,0.0
2021-11-24 11:05:00,423.9,424.47,423.84,424.47,1231.0,413.9009,414.4575,413.8423,414.4575,1231.0
2021-11-24 11:10:00,424.41,424.41,423.67,423.79,300.0,414.3989,414.3989,413.6763,413.7935,300.0
2021-11-24 11:15:00,423.79,423.79,423.57,423.57,200.0,413.7935,413.7935,413.5787,413.5787,200.0
2021-11-24 11:20:00,423.27,423.32,422.74,423.31,300.0,413.2858,413.3346,412.7683,413.3248,300.0
2021-11-24 11:25:00,423.14,423.14,422.96,423.08,437.0,413.1588,413.1588,412.9831,413.1003,437.0
2021-11-24 11:30:00,423.06,423.07,422.79,422.8,300.0,413.0807,413.0905,412.8171,412.8269,300.0
2021-11-24 11:35:00,422.8,422.8,422.8,422.8,0.0,412.8269,412.8269,412.8269,412.8269,0.0
2021-11-24 11:40:00,422.9,423.28,422.66,423.28,1403.0,412.9245,413.2955,412.6902,413.2955,1403.0
2021-11-24 11:45:00,423.85,423.85,423.85,423.85,100.0,413.8521,413.8521,413.8521,413.8521,100.0
2021-11-24 11:50:00,423.85,423.85,423.85,423.85,0.0,413.8521,413.8521,413.8521,413.8521,0.0
2021-11-24 11:55:00,424.48,424.57,423.96,423.97,1376.0,414.4672,414.5551,413.9595,413.9693,1376.0
2021-11-24 12:00:00,423.51,423.92,423.29,423.86,700.0,413.5201,413.9204,413.3053,413.8619,700.0
2021-11-24 12:05:00,424.11,424.57,423.65,424.01,4064.0,414.106,414.5551,413.6568,414.0083,4064.0
2021-11-24 12:10:00,424.25,424.25,424.25,424.25,685.0,414.2427,414.2427,414.2427,414.2427,685.0
2021-11-24 12:15:00,424.15,424.15,423.39,423.4,2414.0,414.145,414.145,413.4029,413.4127,2414.0
2021-11-24 12:20:00,423.06,423.69,423.06,423.4,1500.0,413.0807,413.6959,413.0807,413.4127,1500.0
2021-11-24 12:25:00,423.57,423.59,423.25,423.29,1400.0,413.5787,413.5982,413.2662,413.3053,1400.0
2021-11-24 12:30:00,423.29,423.29,423.29,423.29,0.0,413.3053,413.3053,413.3053,413.3053,0.0
2021-11-24 12:35:00,422.34,422.34,422.34,422.34,100.0,412.3777,412.3777,412.3777,412.3777,100.0
2021-11-24 12:40:00,422.34,422.34,422.34,422.34,0.0,412.3777,412.3777,412.3777,412.3777,0.0
2021-11-24 12:45:00,422.34,422.34,422.34,422.34,0.0,412.3777,412.3777,412.3777,412.3777,0.0
2021-11-24 12:50:00,422.27,422.6,422.27,422.31,600.0,412.3094,412.6316,412.3094,412.3484,600.0
2021-11-24 12:55:00,422.56,422.59,422.33,422.59,400.0,412.5925,412.6218,412.3679,412.6218,400.0
2021-11-24 13:00:00,422.68,422.68,422.67,422.68,100.0,412.7097,412.7097,412.6999,412.7097,100.0
2021-11-24 13:05:00,422.36,422.36,422.35,422.35,295.0,412.3972,412.3972,412.3875,412.3875,295.0
2021-11-24 13:10:00,422.99,423.2,422.99,423.2,240.0,413.0124,413.2174,413.0124,413.2174,240.0
2021-11-24 13:15:00,423.2,423.2,423.2,423.2,0.0,413.2174,413.2174,413.2174,413.2174,0.0
2021-11-24 13:20:00,423.2,423.2,423.2,423.2,0.0,413.2174,413.2174,413.2174,413.2174,0.0
2021-11-24 13:25:00,423.2,423.2,423.2,423.2,0.0,413.2174,413.2174,413.2174,413.2174,0.0
2021-11-24 13:30:00,423.0,423.32,423.0,423.32,200.0,413.0221,413.3346,413.0221,413.3346,200.0
2021-11-24 13:35:00,422.52,422.57,422.52,422.57,200.0,412.5535,412.6023,412.5535,412.6023,200.0
2021-11-24 13:40:00,422.38,422.66,422.38,422.66,1287.0,412.4168,412.6902,412.4168,412.6902,1287.0
2021-11-24 13:45:00,422.66,422.66,422.66,422.66,0.0,412.6902,412.6902,412.6902,412.6902,0.0
2021-11-24 13:50:00,422.72,423.01,422.72,423.01,622.0,412.7487,413.0319,412.7487,413.0319,622.0
2021-11-24 13:55:00,422.36,422.36,422.36,422.36,100.0,412.3972,412.3972,412.3972,412.3972,100.0
2021-11-24 14:00:00,422.08,422.08,422.07,422.08,200.0,412.1238,412.1238,412.1141,412.1238,200.0
2021-11-24 14:05:00,421.69,421.87,421.06,421.34,1349.0,411.743,411.9188,411.1279,411.4013,1349.0
2021-11-24 14:10:00,420.67,421.04,420.67,421.04,742.0,410.7471,411.1084,410.7471,411.1084,742.0
2021-11-24 14:15:00,421.52,422.99,421.5,422.99,2653.0,411.5771,413.0124,411.5575,413.0124,2653.0
2021-11-24 14:20:00,422.41,422.57,422.41,422.57,200.0,412.4461,412.6023,412.4461,412.6023,200.0
2021-11-24 14:25:00,421.97,421.97,421.97,421.97,100.0,412.0164,412.0164,412.0164,412.0164,100.0
2021-11-24 14:30:00,421.76,421.76,421.76,421.76,100.0,411.8114,411.8114,411.8114,411.8114,100.0
2021-11-24 14:35:00,421.76,421.76,421.76,421.76,0.0,411.8114,411.8114,411.8114,411.8114,0.0
2021-11-24 14:40:00,421.88,422.21,421.88,422.21,743.0,411.9286,412.2508,411.9286,412.2508,743.0
2021-11-24 14:45:00,422.6,423.12,422.6,423.12,600.0,412.6316,413.1393,412.6316,413.1393,600.0
2021-11-24 14:50:00,422.66,422.66,422.66,422.66,100.0,412.6902,412.6902,412.6902,412.6902,100.0
2021-11-24 14:55:00,422.31,422.63,422.31,422.63,200.0,412.3484,412.6609,412.3484,412.6609,200.0
2021-11-24 15:00:00,422.74,422.74,422.49,422.49,200.0,412.7683,412.7683,412.5242,412.5242,200.0
2021-11-24 15:05:00,422.41,422.79,422.41,422.79,300.0,412.4461,412.8171,412.4461,412.8171,300.0
2021-11-24 15:10:00,422.79,422.79,422.32,422.56,800.0,412.8171,412.8171,412.3582,412.5925,800.0
2021-11-24 15:15:00,422.51,422.62,422.28,422.34,749.0,412.5437,412.6511,412.3191,412.3777,749.0
2021-11-24 15:20:00,422.64,422.64,422.43,422.47,652.0,412.6706,412.6706,412.4656,412.5046,652.0
2021-11-24 15:25:00,422.55,423.3,422.54,423.3,1800.0,412.5828,413.3151,412.573,413.3151,1800.0
2021-11-24 15:30:00,423.15,423.17,422.34,422.34,2735.0,413.1686,413.1881,412.3777,412.3777,2735.0
2021-11-24 15:35:00,422.5,422.93,422.35,422.93,1000.0,412.5339,412.9538,412.3875,412.9538,1000.0
2021-11-24 15:40:00,422.75,422.75,422.42,422.42,300.0,412.778,412.778,412.4558,412.4558,300.0
2021-11-24 15:45:00,422.35,422.35,422.2,422.2,200.0,412.3875,412.3875,412.241,412.241,200.0
2021-11-24 15:50:00,422.27,423.33,422.27,423.33,3000.0,412.3094,413.3444,412.3094,413.3444,3000.0
2021-11-24 15:55:00,423.24,423.62,422.93,422.93,5845.0,413.2565,413.6275,412.9538,412.9538,5845.0
2021-11-26 09:30:00,412.52,413.52,410.81,412.52,4786.0,402.7893,403.7658,401.1197,402.7893,4786.0
2021-11-26 09:35:00,413.05,414.03,411.0,412.63,648.0,403.3068,404.2637,401.3052,402.8968,648.0
2021-11-26 09:40:00,411.39,413.0,408.91,412.64,2233.0,401.686,403.258,399.2645,402.9065,2233.0
2021-11-26 09:45:00,412.04,412.04,410.0,410.64,1200.0,402.3207,402.3207,400.3288,400.9537,1200.0
2021-11-26 09:50:00,409.68,410.6,409.12,410.6,3279.0,400.0163,400.9146,399.4695,400.9146,3279.0
2021-11-26 09:55:00,409.78,412.05,409.77,410.67,1570.0,400.114,402.3304,400.1042,400.983,1570.0
2021-11-26 10:00:00,409.96,410.08,409.02,409.22,1825.0,400.2897,400.4069,399.3719,399.5672,1825.0
2021-11-26 10:05:00,409.86,411.6,409.86,410.66,1192.0,400.1921,401.8911,400.1921,400.9732,1192.0
2021-11-26 10:10:00,410.04,410.62,409.93,410.62,906.0,400.3678,400.9342,400.2604,400.9342,906.0
2021-11-26 10:15:00,410.98,410.98,409.37,410.13,1105.0,401.2857,401.2857,399.7137,400.4557,1105.0
2021-11-26 10:20:00,409.7,412.58,409.7,412.58,1000.0,400.0359,402.8479,400.0359,402.8479,1000.0
2021-11-26 10:25:00,412.47,412.47,412.21,412.21,200.0,402.7405,402.7405,402.4867,402.4867,200.0
2021-11-26 10:30:00,412.38,412.85,412.1,412.85,1468.0,402.6527,403.1116,402.3793,403.1116,1468.0
2021-11-26 10:35:00,412.56,413.29,412.56,413.01,1300.0,402.8284,403.5412,402.8284,403.2678,1300.0
2021-11-26 10:40:00,412.73,413.09,411.77,413.09,1534.0,402.9944,403.3459,402.057,403.3459,1534.0
2021-11-26 10:45:00,412.0,413.26,411.58,413.22,1732.0,402.2816,403.5119,401.8715,403.4728,1732.0
2021-11-26 10:50:00,412.19,413.26,411.98,413.23,1300.0,402.4671,403.5119,402.2621,403.4826,1300.0
2021-11-26 10:55:00,411.77,412.15,411.73,411.76,600.0,402.057,402.4281,402.018,402.0473,600.0
2021-11-26 11:00:00,411.68,411.68,411.18,411.54,400.0,401.9692,401.9692,401.481,401.8325,400.0
2021-11-26 11:05:00,411.32,411.87,410.09,410.13,2907.0,401.6177,402.1547,400.4167,400.4557,2907.0
2021-11-26 11:10:00,410.35,410.59,409.85,410.31,1146.0,400.6705,400.9049,400.1823,400.6315,1146.0
2021-11-26 11:15:00,410.14,410.54,409.85,410.54,600.0,400.4655,400.8561,400.1823,400.8561,600.0
2021-11-26 11:20:00,409.93,409.93,409.2,409.56,915.0,400.2604,400.2604,399.5477,399.8992,915.0
2021-11-26 11:25:00,409.67,409.84,408.81,409.31,1600.0,400.0066,400.1726,399.1669,399.6551,1600.0
2021-11-26 11:30:00,409.41,409.7,409.25,409.69,400.0,399.7527,400.0359,399.5965,400.0261,400.0
2021-11-26 11:35:00,409.29,410.56,409.29,410.56,1200.0,399.6355,400.8756,399.6355,400.8756,1200.0
2021-11-26 11:40:00,410.58,410.97,410.25,410.97,1100.0,400.8951,401.2759,400.5729,401.2759,1100.0
2021-11-26 11:45:00,411.64,412.44,411.61,412.44,1400.0,401.9301,402.7112,401.9008,402.7112,1400.0
2021-11-26 11:50:00,411.97,411.97,411.49,411.61,1500.0,402.2523,402.2523,401.7836,401.9008,1500.0
2021-11-26 11:55:00,411.67,411.87,411.33,411.85,3206.0,401.9594,402.1547,401.6274,402.1352,3206.0
2021-11-26 12:00:00,412.04,412.79,411.51,411.51,1516.0,402.3207,403.053,401.8032,401.8032,1516.0
2021-11-26 12:05:00,411.78,413.26,411.78,413.03,2180.0,402.0668,403.5119,402.0668,403.2873,2180.0
2021-11-26 12:10:00,413.26,414.03,413.03,413.26,2084.0,403.5119,404.2637,403.2873,403.5119,2084.0
2021-11-26 12:15:00,413.87,413.87,413.31,413.51,1100.0,404.1075,404.1075,403.5607,403.756,1100.0
2021-11-26 12:20:00,413.67,414.48,413.67,414.32,1746.0,403.9122,404.7031,403.9122,404.5469,1746.0
2021-11-26 12:25:00,414.71,415.39,414.34,414.82,1830.0,404.9277,405.5917,404.5664,405.0351,1830.0
2021-11-26 12:30:00,415.23,415.77,414.74,415.77,1172.0,405.4354,405.9627,404.957,405.9627,1172.0
2021-11-26 12:35:00,416.36,416.96,416.24,416.86,2505.0,406.5388,407.1246,406.4216,407.027,2505.0
2021-11-26 12:40:00,416.45,416.45,415.76,416.4,1201.0,406.6266,406.6266,405.9529,406.5778,1201.0
2021-11-26 12:45:00,416.56,416.56,414.79,414.79,1676.0,406.7341,406.7341,405.0058,405.0058,1676.0
2021-11-26 12:50:00,414.47,414.47,412.74,412.74,4714.0,404.6934,404.6934,403.0042,403.0042,4714.0
2021-11-26 12:55:00,413.03,415.24,412.84,415.21,9084.0,403.2873,405.4452,403.1018,405.4159,9084.0
2021-11-29 09:30:00,417.8,418.17,417.8,418.17,4109.0,407.9448,408.3061,407.9448,408.3061,4109.0
2021-11-29 09:35:00,418.11,419.7,418.11,418.63,700.0,408.2475,409.8,408.2475,408.7552,700.0
2021-11-29 09:40:00,418.72,419.02,418.7,419.02,300.0,408.8431,409.136,408.8236,409.136,300.0
2021-11-29 09:45:00,417.8,419.23,417.8,419.23,819.0,407.9448,409.3411,407.9448,409.3411,819.0
2021-11-29 09:50:00,418.62,419.18,418.19,419.18,1100.0,408.7455,409.2923,408.3256,409.2923,1100.0
2021-11-29 09:55:00,419.68,419.83,419.13,419.83,600.0,409.7805,409.9269,409.2434,409.9269,600.0
2021-11-29 10:00:00,419.65,420.17,419.41,419.77,1468.0,409.7512,410.2589,409.5168,409.8683,1468.0
2021-11-29 10:05:00,418.76,418.76,418.76,418.76,100.0,408.8822,408.8822,408.8822,408.8822,100.0
2021-11-29 10:10:00,418.64,418.81,418.42,418.42,300.0,408.765,408.931,408.5502,408.5502,300.0
2021-11-29 10:15:00,417.44,419.06,417.21,419.06,2404.0,407.5933,409.1751,407.3687,409.1751,2404.0
2021-11-29 10:20:00,419.05,419.05,419.04,419.05,100.0,409.1653,409.1653,409.1556,409.1653,100.0
2021-11-29 10:25:00,418.47,418.47,417.31,417.31,500.0,408.599,408.599,407.4664,407.4664,500.0
2021-11-29 10:30:00,417.56,417.78,417.38,417.53,800.0,407.7105,407.9253,407.5347,407.6812,800.0
2021-11-29 10:35:00,417.07,417.07,416.05,416.05,300.0,407.232,407.232,406.2361,406.2361,300.0
2021-11-29 10:40:00,416.59,416.59,416.56,416.56,400.0,406.7633,406.7633,406.7341,406.7341,400.0
2021-11-29 10:45:00,416.6,417.29,416.46,416.73,1326.0,406.7731,407.4468,406.6364,406.9,1326.0
2021-11-29 10:50:00,416.73,416.73,416.73,416.73,0.0,406.9,406.9,406.9,406.9,0.0
2021-11-29 10:55:00,416.71,416.87,415.72,415.75,1782.0,406.8805,407.0367,405.9139,405.9432,1782.0
2021-11-29 11:00:00,416.76,417.75,416.28,417.5,801.0,406.9293,407.896,406.4607,407.6519,801.0
2021-11-29 11:05:00,417.98,418.0,417.98,418.0,201.0,408.1206,408.1401,408.1206,408.1401,201.0
2021-11-29 11:10:00,418.41,418.56,418.37,418.56,565.0,408.5404,408.6869,408.5014,408.6869,565.0
2021-11-29 11:15:00,418.7,418.99,418.21,418.22,668.0,408.8236,409.1067,408.3451,408.3549,668.0
2021-11-29 11:20:00,418.22,418.22,418.22,418.22,0.0,408.3549,408.3549,408.3549,408.3549,0.0
2021-11-29 11:25:00,418.78,418.79,418.12,418.12,900.0,408.9017,408.9115,408.2573,408.2573,900.0
2021-11-29 11:30:00,418.61,418.86,418.54,418.55,500.0,408.7357,408.9798,408.6673,408.6771,500.0
2021-11-29 11:35:00,419.09,419.09,419.09,419.09,100.0,409.2044,409.2044,409.2044,409.2044,100.0
2021-11-29 11:40:00,419.54,419.54,419.08,419.08,400.0,409.6438,409.6438,409.1946,409.1946,400.0
2021-11-29 11:45:00,419.72,419.87,419.13,419.28,1366.0,409.8195,409.966,409.2434,409.3899,1366.0
2021-11-29 11:50:00,419.04,419.04,418.99,419.0,270.0,409.1556,409.1556,409.1067,409.1165,270.0
2021-11-29 11:55:00,419.39,419.65,419.38,419.41,1165.0,409.4973,409.7512,409.4875,409.5168,1165.0
2021-11-29 12:00:00,419.66,419.72,419.58,419.65,811.0,409.7609,409.8195,409.6828,409.7512,811.0
2021-11-29 12:05:00,420.08,420.08,419.99,419.99,500.0,410.171,410.171,410.0831,410.0831,500.0
2021-11-29 12:10:00,419.99,419.99,419.99,419.99,0.0,410.0831,410.0831,410.0831,410.0831,0.0
2021-11-29 12:15:00,420.09,420.69,420.09,420.15,1008.0,410.1808,410.7666,410.1808,410.2394,1008.0
2021-11-29 12:20:00,420.47,420.47,420.15,420.16,300.0,410.5518,410.5518,410.2394,410.2491,300.0
2021-11-29 12:25:00,420.59,420.59,419.8,419.8,351.0,410.669,410.669,409.8976,409.8976,351.0
2021-11-29 12:30:00,420.86,421.68,420.86,421.68,300.0,410.9326,411.7333,410.9326,411.7333,300.0
2021-11-29 12:35:00,421.44,421.44,421.44,421.44,100.0,411.4989,411.4989,411.4989,411.4989,100.0
2021-11-29 12:40:00,421.4,421.4,421.18,421.18,1410.0,411.4599,411.4599,411.2451,411.2451,1410.0
2021-11-29 12:45:00,421.41,421.41,421.1,421.15,429.0,411.4696,411.4696,411.167,411.2158,429.0
2021-11-29 12:50:00,421.33,421.33,420.96,421.32,400.0,411.3915,411.3915,411.0303,411.3818,400.0
2021-11-29 12:55:00,421.04,421.34,420.94,420.94,600.0,411.1084,411.4013,411.0107,411.0107,600.0
2021-11-29 13:00:00,421.09,421.45,421.09,421.45,303.0,411.1572,411.5087,411.1572,411.5087,303.0
2021-11-29 13:05:00,420.96,420.96,420.78,420.78,400.0,411.0303,411.0303,410.8545,410.8545,400.0
2021-11-29 13:10:00,420.78,420.78,420.78,420.78,0.0,410.8545,410.8545,410.8545,410.8545,0.0
2021-11-29 13:15:00,420.3,420.3,419.52,419.52,500.0,410.3858,410.3858,409.6242,409.6242,500.0
2021-11-29 13:20:00,419.29,419.52,419.04,419.52,980.0,409.3997,409.6242,409.1556,409.6242,980.0
2021-11-29 13:25:00,418.77,419.04,418.77,419.04,200.0,408.8919,409.1556,408.8919,409.1556,200.0
2021-11-29 13:30:00,419.35,419.74,419.35,419.71,400.0,409.4582,409.839,409.4582,409.8097,400.0
2021-11-29 13:35:00,419.82,419.83,419.17,419.17,400.0,409.9172,409.9269,409.2825,409.2825,400.0
2021-11-29 13:40:00,418.33,418.33,418.17,418.22,401.0,408.4623,408.4623,408.3061,408.3549,401.0
2021-11-29 13:45:00,418.41,418.8,418.41,418.8,500.0,408.5404,408.9212,408.5404,408.9212,500.0
2021-11-29 13:50:00,418.61,418.61,418.36,418.36,200.0,408.7357,408.7357,408.4916,408.4916,200.0
2021-11-29 13:55:00,419.08,419.33,419.08,419.33,500.0,409.1946,409.4387,409.1946,409.4387,500.0
2021-11-29 14:00:00,419.58,419.74,419.37,419.37,1002.0,409.6828,409.839,409.4778,409.4778,1002.0
2021-11-29 14:05:00,419.92,419.92,419.92,419.92,100.0,410.0148,410.0148,410.0148,410.0148,100.0
2021-11-29 14:10:00,419.66,419.79,419.63,419.63,300.0,409.7609,409.8879,409.7316,409.7316,300.0
2021-11-29 14:15:00,419.45,419.45,419.27,419.28,400.0,409.5559,409.5559,409.3801,409.3899,400.0
2021-11-29 14:20:00,419.49,419.56,419.49,419.56,224.0,409.5949,409.6633,409.5949,409.6633,224.0
2021-11-29 14:25:00,420.17,420.17,419.78,419.92,900.0,410.2589,410.2589,409.8781,410.0148,900.0
2021-11-29 14:30:00,419.58,419.76,419.58,419.76,495.0,409.6828,409.8586,409.6828,409.8586,495.0
2021-11-29 14:35:00,419.63,420.14,419.62,419.87,773.0,409.7316,410.2296,409.7219,409.966,773.0
2021-11-29 14:40:00,419.95,419.95,419.95,419.95,307.0,410.0441,410.0441,410.0441,410.0441,307.0
2021-11-29 14:45:00,420.27,420.27,420.11,420.21,700.0,410.3565,410.3565,410.2003,410.298,700.0
2021-11-29 14:50:00,420.82,420.82,420.16,420.16,200.0,410.8936,410.8936,410.2491,410.2491,200.0
2021-11-29 14:55:00,420.2,420.2,419.95,419.95,201.0,410.2882,410.2882,410.0441,410.0441,201.0
2021-11-29 15:00:00,419.93,419.93,419.72,419.8,300.0,410.0246,410.0246,409.8195,409.8976,300.0
2021-11-29 15:05:00,420.09,420.36,419.83,420.04,1435.0,410.1808,410.4444,409.9269,410.132,1435.0
2021-11-29 15:10:00,420.04,420.04,420.04,420.04,0.0,410.132,410.132,410.132,410.132,0.0
2021-11-29 15:15:00,420.58,420.62,420.07,420.12,751.0,410.6592,410.6983,410.1613,410.2101,751.0
2021-11-29 15:20:00,420.0,420.0,419.99,419.99,200.0,410.0929,410.0929,410.0831,410.0831,200.0
2021-11-29 15:25:00,420.3,420.77,420.1,420.5,1200.0,410.3858,410.8447,410.1905,410.5811,1200.0
2021-11-29 15:30:00,420.41,420.42,420.0,420.36,5260.0,410.4932,410.503,410.0929,410.4444,5260.0
2021-11-29 15:35:00,420.37,420.37,419.89,420.24,4800.0,410.4542,410.4542,409.9855,410.3272,4800.0
2021-11-29 15:40:00,420.17,420.23,419.74,420.1,1805.0,410.2589,410.3175,409.839,410.1905,1805.0
2021-11-29 15:45:00,419.77,420.07,419.45,420.07,2925.0,409.8683,410.1613,409.5559,410.1613,2925.0
2021-11-29 15:50:00,419.75,419.87,418.7,418.7,6915.0,409.8488,409.966,408.8236,408.8236,6915.0
2021-11-29 15:55:00,418.76,419.27,418.29,418.53,13691.0,408.8822,409.3801,408.4232,408.6576,13691.0
2021-11-30 09:30:00,413.98,414.71,412.5,412.5,3754.0,404.826,405.5398,403.3787,403.3787,3754.0
2021-11-30 09:35:00,411.9,412.86,410.98,412.47,900.0,402.792,403.7307,401.8923,403.3494,900.0
2021-11-30 09:40:00,414.35,414.35,412.17,413.52,425.0,405.1878,405.1878,403.056,404.3761,425.0
2021-11-30 09:45:00,414.71,414.71,411.14,411.14,606.0,405.5398,405.5398,402.0488,402.0488,606.0
2021-11-30 09:50:00,411.14,411.14,411.14,411.14,0.0,402.0488,402.0488,402.0488,402.0488,0.0
2021-11-30 09:55:00,411.31,412.67,411.31,412.52,2035.0,402.215,403.5449,402.215,403.3983,2035.0
2021-11-30 10:00:00,412.64,413.83,412.55,413.65,1700.0,403.5156,404.6793,403.4276,404.5033,1700.0
2021-11-30 10:05:00,414.5,415.0,414.34,414.49,700.0,405.3345,405.8234,405.178,405.3247,700.0
2021-11-30 10:10:00,414.72,414.72,413.44,413.77,1600.0,405.5496,405.5496,404.2979,404.6206,1600.0
2021-11-30 10:15:00,413.5,414.54,413.49,414.16,600.0,404.3566,405.3736,404.3468,405.002,600.0
2021-11-30 10:20:00,414.37,414.51,413.57,414.51,7500.0,405.2074,405.3443,404.425,405.3443,7500.0
2021-11-30 10:25:00,414.04,414.53,413.65,414.53,400.0,404.8846,405.3638,404.5033,405.3638,400.0
2021-11-30 10:30:00,415.36,416.21,415.36,415.92,707.0,406.1755,407.0067,406.1755,406.7231,707.0
2021-11-30 10:35:00,415.0,415.12,414.66,415.12,1001.0,405.8234,405.9408,405.4909,405.9408,1001.0
2021-11-30 10:40:00,414.94,415.51,414.62,415.51,420.0,405.7647,406.3221,405.4518,406.3221,420.0
2021-11-30 10:45:00,414.66,414.75,413.74,413.74,1143.0,405.4909,405.5789,404.5913,404.5913,1143.0
2021-11-30 10:50:00,412.0,412.0,411.5,411.87,600.0,402.8898,402.8898,402.4008,402.7626,600.0
2021-11-30 10:55:00,411.94,411.94,410.59,410.59,1468.0,402.8311,402.8311,401.5109,401.5109,1468.0
2021-11-30 11:00:00,409.53,409.91,408.41,408.94,1900.0,400.4744,400.846,399.3791,399.8974,1900.0
2021-11-30 11:05:00,408.86,409.19,407.81,409.19,3090.0,399.8192,400.1419,398.7924,400.1419,3090.0
2021-11-30 11:10:00,409.62,410.1,409.62,409.92,600.0,400.5624,401.0318,400.5624,400.8558,600.0
2021-11-30 11:15:00,410.39,411.43,410.39,411.43,300.0,401.3154,402.3324,401.3154,402.3324,300.0
2021-11-30 11:20:00,411.1,412.34,410.58,410.58,1954.0,402.0097,403.2222,401.5012,401.5012,1954.0
2021-11-30 11:25:00,410.96,412.88,410.96,412.8,3011.0,401.8728,403.7503,401.8728,403.6721,3011.0
2021-11-30 11:30:00,412.58,412.98,411.13,411.13,2204.0,403.4569,403.8481,402.039,402.039,2204.0
2021-11-30 11:35:00,410.07,410.13,410.07,410.13,971.0,401.0024,401.0611,401.0024,401.0611,971.0
2021-11-30 11:40:00,409.81,410.15,407.82,408.23,2034.0,400.7482,401.0807,398.8022,399.2031,2034.0
2021-11-30 11:45:00,408.27,408.27,408.27,408.27,200.0,399.2422,399.2422,399.2422,399.2422,200.0
2021-11-30 11:50:00,408.6,409.22,408.2,409.21,5390.0,399.5649,400.1712,399.1738,400.1615,5390.0
2021-11-30 11:55:00,408.78,409.24,408.43,408.65,4647.0,399.741,400.1908,399.3987,399.6138,4647.0
2021-11-30 12:00:00,408.37,408.37,406.61,406.86,2146.0,399.34,399.34,397.6189,397.8634,2146.0
2021-11-30 12:05:00,407.04,407.04,406.13,406.13,500.0,398.0394,398.0394,397.1496,397.1496,500.0
2021-11-30 12:10:00,406.42,406.67,405.76,406.19,3082.0,397.4331,397.6776,396.7877,397.2082,3082.0
2021-11-30 12:15:00,405.37,407.0,405.37,407.0,1000.0,396.4064,398.0003,396.4064,398.0003,1000.0
2021-11-30 12:20:00,407.28,407.65,406.68,407.22,700.0,398.2741,398.6359,397.6874,398.2155,700.0
2021-11-30 12:25:00,407.64,408.08,406.93,408.08,1370.0,398.6262,399.0564,397.9319,399.0564,1370.0
2021-11-30 12:30:00,408.2,408.83,408.2,408.47,400.0,399.1738,399.7899,399.1738,399.4378,400.0
2021-11-30 12:35:00,408.44,408.44,408.23,408.23,342.0,399.4085,399.4085,399.2031,399.2031,342.0
2021-11-30 12:40:00,408.21,408.21,408.01,408.16,327.0,399.1836,399.1836,398.988,399.1347,327.0
2021-11-30 12:45:00,409.1,409.1,408.0,408.0,538.0,400.0539,400.0539,398.9782,398.9782,538.0
2021-11-30 12:50:00,408.41,409.07,408.07,408.27,1000.0,399.3791,400.0245,399.0467,399.2422,1000.0
2021-11-30 12:55:00,408.2,408.2,407.29,407.29,400.0,399.1738,399.1738,398.2839,398.2839,400.0
2021-11-30 13:00:00,407.42,407.66,406.47,406.47,1254.0,398.411,398.6457,397.482,397.482,1254.0
2021-11-30 13:05:00,406.05,406.84,406.02,406.68,2200.0,397.0713,397.8439,397.042,397.6874,2200.0
2021-11-30 13:10:00,406.72,407.26,406.69,407.26,1427.0,397.7265,398.2546,397.6972,398.2546,1427.0
2021-11-30 13:15:00,407.64,407.64,406.87,406.87,1230.0,398.6262,398.6262,397.8732,397.8732,1230.0
2021-11-30 13:20:00,407.18,407.66,406.75,407.55,1957.0,398.1763,398.6457,397.7558,398.5382,1957.0
2021-11-30 13:25:00,407.45,407.87,407.45,407.54,2552.0,398.4404,398.8511,398.4404,398.5284,2552.0
2021-11-30 13:30:00,407.89,407.89,407.35,407.35,1544.0,398.8706,398.8706,398.3426,398.3426,1544.0
2021-11-30 13:35:00,407.53,408.33,407.53,408.21,1302.0,398.5186,399.3009,398.5186,399.1836,1302.0
2021-11-30 13:40:00,407.92,407.92,407.45,407.61,800.0,398.9,398.9,398.4404,398.5968,800.0
2021-11-30 13:45:00,407.91,408.03,407.51,407.94,700.0,398.8902,399.0075,398.499,398.9195,700.0
2021-11-30 13:50:00,408.03,408.03,407.47,407.79,1201.0,399.0075,399.0075,398.4599,398.7729,1201.0
2021-11-30 13:55:00,408.03,408.23,408.03,408.22,376.0,399.0075,399.2031,399.0075,399.1933,376.0
2021-11-30 14:00:00,408.06,408.39,407.83,408.21,1000.0,399.0369,399.3596,398.812,399.1836,1000.0
2021-11-30 14:05:00,408.06,408.16,407.67,407.9,1684.0,399.0369,399.1347,398.6555,398.8804,1684.0
2021-11-30 14:10:00,408.15,408.55,407.79,408.38,3301.0,399.1249,399.516,398.7729,399.3498,3301.0
2021-11-30 14:15:00,408.55,408.91,408.38,408.91,1405.0,399.516,399.8681,399.3498,399.8681,1405.0
2021-11-30 14:20:00,408.99,409.09,408.69,408.83,400.0,399.9463,400.0441,399.6529,399.7899,400.0
2021-11-30 14:25:00,408.95,409.26,408.81,408.94,1412.0,399.9072,400.2103,399.7703,399.8974,1412.0
2021-11-30 14:30:00,408.8,408.8,408.49,408.77,402.0,399.7605,399.7605,399.4574,399.7312,402.0
2021-11-30 14:35:00,409.08,409.22,408.95,408.95,1100.0,400.0343,400.1712,399.9072,399.9072,1100.0
2021-11-30 14:40:00,409.2,409.2,407.76,407.99,3325.0,400.1517,400.1517,398.7435,398.9684,3325.0
2021-11-30 14:45:00,407.89,408.12,407.89,407.91,1200.0,398.8706,399.0956,398.8706,398.8902,1200.0
2021-11-30 14:50:00,407.56,407.96,407.09,407.1,660.0,398.5479,398.9391,398.0883,398.0981,660.0
2021-11-30 14:55:00,406.46,406.64,406.31,406.34,800.0,397.4723,397.6483,397.3256,397.3549,800.0
2021-11-30 15:00:00,406.23,406.43,406.18,406.19,400.0,397.2473,397.4429,397.1985,397.2082,400.0
2021-11-30 15:05:00,406.19,407.32,406.16,407.13,1400.0,397.2082,398.3132,397.1789,398.1274,1400.0
2021-11-30 15:10:00,407.06,407.06,405.75,405.84,2344.0,398.059,398.059,396.778,396.866,2344.0
2021-11-30 15:15:00,405.85,406.22,405.75,406.2,1301.0,396.8757,397.2376,396.778,397.218,1301.0
2021-11-30 15:20:00,406.72,407.75,406.66,407.44,2263.0,397.7265,398.7337,397.6678,398.4306,2263.0
2021-11-30 15:25:00,406.81,406.94,406.68,406.77,800.0,397.8145,397.9416,397.6874,397.7754,800.0
2021-11-30 15:30:00,406.71,407.65,406.7,407.56,1100.0,397.7167,398.6359,397.707,398.5479,1100.0
2021-11-30 15:35:00,407.4,407.4,406.89,407.31,3490.0,398.3915,398.3915,397.8928,398.3035,3490.0
2021-11-30 15:40:00,407.1,407.66,406.95,407.4,4023.0,398.0981,398.6457,397.9514,398.3915,4023.0
2021-11-30 15:45:00,407.38,407.76,406.2,406.2,7156.0,398.3719,398.7435,397.218,397.218,7156.0
2021-11-30 15:50:00,405.42,405.8,402.91,403.07,12935.0,396.4553,396.8269,394.0008,394.1572,12935.0
2021-11-30 15:55:00,403.29,404.85,402.66,403.52,49273.0,394.3724,395.8979,393.7563,394.5973,49273.0
2021-12-01 09:30:00,411.0,411.75,408.59,409.1,9681.0,401.9119,402.6453,399.5552,400.0539,9681.0
2021-12-01 09:35:00,408.38,408.91,407.14,408.45,1500.0,399.3498,399.8681,398.1372,399.4183,1500.0
2021-12-01 09:40:00,408.91,410.29,407.96,409.55,4307.0,399.8681,401.2176,398.9391,400.4939,4307.0
2021-12-01 09:45:00,409.84,411.93,409.84,411.34,2065.0,400.7775,402.8213,400.7775,402.2444,2065.0
2021-12-01 09:50:00,412.2,412.96,411.66,411.69,800.0,403.0853,403.8285,402.5573,402.5866,800.0
2021-12-01 09:55:00,412.12,413.29,412.08,412.99,1100.0,403.0071,404.1512,402.968,403.8579,1100.0
2021-12-01 10:00:00,413.81,413.82,412.98,413.32,1536.0,404.6597,404.6695,403.8481,404.1806,1536.0
2021-12-01 10:05:00,412.83,414.12,412.83,413.51,2614.0,403.7014,404.9629,403.7014,404.3664,2614.0
2021-12-01 10:10:00,413.39,413.51,412.26,412.27,2460.0,404.249,404.3664,403.144,403.1538,2460.0
2021-12-01 10:15:00,412.84,412.84,411.93,412.27,798.0,403.7112,403.7112,402.8213,403.1538,798.0
2021-12-01 10:20:00,412.5,412.5,412.5,412.5,100.0,403.3787,403.3787,403.3787,403.3787,100.0
2021-12-01 10:25:00,411.26,412.11,411.26,412.11,500.0,402.1661,402.9973,402.1661,402.9973,500.0
2021-12-01 10:30:00,411.46,412.45,411.12,412.45,3000.0,402.3617,403.3298,402.0292,403.3298,3000.0
2021-12-01 10:35:00,413.17,413.64,412.2,412.75,2265.0,404.0339,404.4935,403.0853,403.6232,2265.0
2021-12-01 10:40:00,412.41,412.41,411.76,411.76,907.0,403.2907,403.2907,402.6551,402.6551,907.0
2021-12-01 10:45:00,413.34,413.93,413.34,413.72,1906.0,404.2001,404.7771,404.2001,404.5717,1906.0
2021-12-01 10:50:00,413.6,414.4,413.6,414.4,812.0,404.4544,405.2367,404.4544,405.2367,812.0
2021-12-01 10:55:00,414.6,415.31,414.6,415.11,2600.0,405.4323,406.1266,405.4323,405.931,2600.0
2021-12-01 11:00:00,416.14,416.14,414.97,414.97,850.0,406.9382,406.9382,405.7941,405.7941,850.0
2021-12-01 11:05:00,415.13,415.23,414.6,415.23,983.0,405.9505,406.0483,405.4323,406.0483,983.0
2021-12-01 11:10:00,415.18,415.18,415.11,415.12,400.0,405.9994,405.9994,405.931,405.9408,400.0
2021-12-01 11:15:00,415.29,415.33,414.22,414.22,1380.0,406.107,406.1461,405.0607,405.0607,1380.0
2021-12-01 11:20:00,414.49,414.49,414.0,414.0,682.0,405.3247,405.3247,404.8455,404.8455,682.0
2021-12-01 11:25:00,413.27,413.61,413.27,413.29,933.0,404.1317,404.4642,404.1317,404.1512,933.0
2021-12-01 11:30:00,413.57,414.22,413.57,414.22,701.0,404.425,405.0607,404.425,405.0607,701.0
2021-12-01 11:35:00,414.49,414.83,414.09,414.71,820.0,405.3247,405.6572,404.9335,405.5398,820.0
2021-12-01 11:40:00,414.37,414.59,414.07,414.08,700.0,405.2074,405.4225,404.914,404.9238,700.0
2021-12-01 11:45:00,414.01,414.24,413.35,414.1,1804.0,404.8553,405.0802,404.2099,404.9433,1804.0
2021-12-01 11:50:00,414.29,414.39,413.54,413.54,2301.0,405.1291,405.2269,404.3957,404.3957,2301.0
2021-12-01 11:55:00,413.29,413.37,412.38,413.37,804.0,404.1512,404.2295,403.2614,404.2295,804.0
2021-12-01 12:00:00,413.82,413.85,413.44,413.85,2200.0,404.6695,404.6989,404.2979,404.6989,2200.0
2021-12-01 12:05:00,413.87,414.3,413.74,413.86,1800.0,404.7184,405.1389,404.5913,404.7086,1800.0
2021-12-01 12:10:00,414.25,414.26,414.24,414.25,582.0,405.09,405.0998,405.0802,405.09,582.0
2021-12-01 12:15:00,414.81,414.97,414.69,414.69,530.0,405.6376,405.7941,405.5203,405.5203,530.0
2021-12-01 12:20:00,414.78,415.39,414.57,414.57,400.0,405.6083,406.2048,405.4029,405.4029,400.0
2021-12-01 12:25:00,414.31,414.34,413.77,413.77,603.0,405.1487,405.178,404.6206,404.6206,603.0
2021-12-01 12:30:00,414.09,414.42,413.51,414.42,700.0,404.9335,405.2562,404.3664,405.2562,700.0
2021-12-01 12:35:00,413.81,413.81,412.79,412.79,1902.0,404.6597,404.6597,403.6623,403.6623,1902.0
2021-12-01 12:40:00,413.3,413.33,413.3,413.33,245.0,404.161,404.1903,404.161,404.1903,245.0
2021-12-01 12:45:00,412.5,413.1,412.39,413.0,800.0,403.3787,403.9654,403.2711,403.8676,800.0
2021-12-01 12:50:00,413.05,413.25,412.53,412.97,2014.0,403.9165,404.1121,403.408,403.8383,2014.0
2021-12-01 12:55:00,412.69,412.69,411.58,411.58,700.0,403.5645,403.5645,402.479,402.479,700.0
2021-12-01 13:00:00,410.89,411.39,410.73,410.73,1500.0,401.8043,402.2932,401.6478,401.6478,1500.0
2021-12-01 13:05:00,410.61,410.61,409.28,409.79,2292.0,401.5305,401.5305,400.2299,400.7286,2292.0
2021-12-01 13:10:00,409.36,410.56,409.34,410.56,1130.0,400.3081,401.4816,400.2886,401.4816,1130.0
2021-12-01 13:15:00,410.0,410.0,408.63,408.64,1140.0,400.934,400.934,399.5943,399.6041,1140.0
2021-12-01 13:20:00,408.73,409.31,408.73,409.31,600.0,399.6921,400.2592,399.6921,400.2592,600.0
2021-12-01 13:25:00,409.35,409.77,409.35,409.76,336.0,400.2984,400.7091,400.2984,400.6993,336.0
2021-12-01 13:30:00,409.52,409.96,408.87,408.87,411.0,400.4646,400.8949,399.829,399.829,411.0
2021-12-01 13:35:00,409.54,409.74,408.95,409.74,510.0,400.4842,400.6797,399.9072,400.6797,510.0
2021-12-01 13:40:00,409.47,409.47,408.88,408.88,683.0,400.4157,400.4157,399.8387,399.8387,683.0
2021-12-01 13:45:00,407.99,407.99,407.55,407.55,956.0,398.9684,398.9684,398.5382,398.5382,956.0
2021-12-01 13:50:00,406.81,408.0,406.71,407.82,2720.0,397.8145,398.9782,397.7167,398.8022,2720.0
2021-12-01 13:55:00,407.82,407.82,407.82,407.82,0.0,398.8022,398.8022,398.8022,398.8022,0.0
2021-12-01 14:00:00,408.38,409.75,408.22,409.75,1601.0,399.3498,400.6895,399.1933,400.6895,1601.0
2021-12-01 14:05:00,408.81,408.82,408.53,408.53,545.0,399.7703,399.7801,399.4965,399.4965,545.0
2021-12-01 14:10:00,407.69,407.83,407.1,407.32,1200.0,398.6751,398.812,398.0981,398.3132,1200.0
2021-12-01 14:15:00,406.9,407.24,406.79,407.24,700.0,397.9025,398.235,397.795,398.235,700.0
2021-12-01 14:20:00,408.09,409.39,408.09,409.39,1541.0,399.0662,400.3375,399.0662,400.3375,1541.0
2021-12-01 14:25:00,409.34,409.77,409.34,409.77,447.0,400.2886,400.7091,400.2886,400.7091,447.0
2021-12-01 14:30:00,410.62,411.03,410.56,411.03,9321.0,401.5403,401.9412,401.4816,401.9412,9321.0
2021-12-01 14:35:00,410.76,411.14,409.62,410.0,5502.0,401.6772,402.0488,400.5624,400.934,5502.0
2021-12-01 14:40:00,410.09,410.4,409.42,409.42,750.0,401.022,401.3251,400.3668,400.3668,750.0
2021-12-01 14:45:00,410.03,410.04,409.73,409.73,443.0,400.9633,400.9731,400.67,400.67,443.0
2021-12-01 14:50:00,409.63,410.19,409.23,409.23,692.0,400.5722,401.1198,400.181,400.181,692.0
2021-12-01 14:55:00,409.48,409.69,408.78,408.78,924.0,400.4255,400.6308,399.741,399.741,924.0
2021-12-01 15:00:00,408.61,408.66,407.53,407.53,1196.0,399.5747,399.6236,398.5186,398.5186,1196.0
2021-12-01 15:05:00,407.33,407.42,406.22,406.22,500.0,398.323,398.411,397.2376,397.2376,500.0
2021-12-01 15:10:00,406.28,406.71,406.27,406.71,700.0,397.2962,397.7167,397.2865,397.7167,700.0
2021-12-01 15:15:00,406.69,406.69,405.51,405.51,400.0,397.6972,397.6972,396.5433,396.5433,400.0
2021-12-01 15:20:00,405.43,405.43,403.84,404.29,901.0,396.465,396.465,394.9102,395.3502,901.0
2021-12-01 15:25:00,404.1,405.08,403.94,404.99,1054.0,395.1644,396.1228,395.008,396.0348,1054.0
2021-12-01 15:30:00,404.31,404.89,404.15,404.81,900.0,395.3698,395.937,395.2133,395.8587,900.0
2021-12-01 15:35:00,404.97,405.74,404.97,405.47,1000.0,396.0152,396.7682,396.0152,396.5042,1000.0
2021-12-01 15:40:00,405.56,405.87,405.24,405.76,500.0,396.5922,396.8953,396.2792,396.7877,500.0
2021-12-01 15:45:00,406.14,406.14,403.86,404.0,1200.0,397.1593,397.1593,394.9298,395.0667,1200.0
2021-12-01 15:50:00,403.66,404.08,403.42,403.58,6247.0,394.7342,395.1449,394.4995,394.6559,6247.0
2021-12-01 15:55:00,403.22,403.22,401.2,401.22,12924.0,394.3039,394.3039,392.3286,392.3481,12924.0
2021-12-02 09:30:00,403.23,403.23,403.2,403.2,4589.0,394.3137,394.3137,394.2843,394.2843,4589.0
2021-12-02 09:35:00,405.69,405.69,405.18,405.19,200.0,396.7193,396.7193,396.2206,396.2303,200.0
2021-12-02 09:40:00,404.85,406.01,404.84,405.67,2400.0,395.8979,397.0322,395.8881,396.6997,2400.0
2021-12-02 09:45:00,407.07,410.93,407.07,410.93,700.0,398.0688,401.8434,398.0688,401.8434,700.0
2021-12-02 09:50:00,410.58,410.61,409.29,409.29,501.0,401.5012,401.5305,400.2397,400.2397,501.0
2021-12-02 09:55:00,409.29,409.29,409.29,409.29,0.0,400.2397,400.2397,400.2397,400.2397,0.0
2021-12-02 10:00:00,409.74,409.74,408.54,408.54,200.0,400.6797,400.6797,399.5063,399.5063,200.0
2021-12-02 10:05:00,408.18,408.18,407.8,407.8,697.0,399.1542,399.1542,398.7826,398.7826,697.0
2021-12-02 10:10:00,408.29,408.69,408.28,408.59,1300.0,399.2618,399.6529,399.252,399.5552,1300.0
2021-12-02 10:15:00,408.18,408.18,408.18,408.18,100.0,399.1542,399.1542,399.1542,399.1542,100.0
2021-12-02 10:20:00,408.07,408.55,407.7,408.44,600.0,399.0467,399.516,398.6848,399.4085,600.0
2021-12-02 10:25:00,408.13,408.93,408.05,408.93,700.0,399.1053,399.8876,399.0271,399.8876,700.0
2021-12-02 10:30:00,409.13,409.67,407.95,407.95,1139.0,400.0832,400.6113,398.9293,398.9293,1139.0
2021-12-02 10:35:00,408.34,408.34,407.4,407.42,2147.0,399.3107,399.3107,398.3915,398.411,2147.0
2021-12-02 10:40:00,407.42,407.42,407.42,407.42,0.0,398.411,398.411,398.411,398.411,0.0
2021-12-02 10:45:00,406.06,407.95,405.69,407.94,849.0,397.0811,398.9293,396.7193,398.9195,849.0
2021-12-02 10:50:00,407.68,408.28,406.98,406.98,1213.0,398.6653,399.252,397.9808,397.9808,1213.0
2021-12-02 10:55:00,407.46,407.81,407.46,407.81,700.0,398.4501,398.7924,398.4501,398.7924,700.0
2021-12-02 11:00:00,407.82,408.19,406.98,407.79,1500.0,398.8022,399.164,397.9808,398.7729,1500.0
2021-12-02 11:05:00,407.14,408.5,407.14,408.31,900.0,398.1372,399.4672,398.1372,399.2814,900.0
2021-12-02 11:10:00,408.67,409.82,408.46,409.81,2600.0,399.6334,400.758,399.428,400.7482,2600.0
2021-12-02 11:15:00,409.81,410.34,409.81,409.83,1100.0,400.7482,401.2665,400.7482,400.7677,1100.0
2021-12-02 11:20:00,410.72,411.38,410.72,411.09,1189.0,401.6381,402.2835,401.6381,401.9999,1189.0
2021-12-02 11:25:00,411.12,411.14,411.12,411.14,200.0,402.0292,402.0488,402.0292,402.0488,200.0
2021-12-02 11:30:00,411.1,411.1,410.0,410.0,400.0,402.0097,402.0097,400.934,400.934,400.0
2021-12-02 11:35:00,409.94,410.49,409.66,409.97,1614.0,400.8753,401.4131,400.6015,400.9046,1614.0
2021-12-02 11:40:00,410.42,411.26,410.41,411.25,323.0,401.3447,402.1661,401.3349,402.1563,323.0
2021-12-02 11:45:00,410.37,411.63,410.26,411.5,816.0,401.2958,402.5279,401.1882,402.4008,816.0
2021-12-02 11:50:00,411.5,411.7,411.28,411.28,900.0,402.4008,402.5964,402.1857,402.1857,900.0
2021-12-02 11:55:00,412.08,412.1,411.74,412.1,818.0,402.968,402.9875,402.6355,402.9875,818.0
2021-12-02 12:00:00,412.04,412.91,412.03,412.91,900.0,402.9289,403.7796,402.9191,403.7796,900.0
2021-12-02 12:05:00,413.28,413.28,413.28,413.28,200.0,404.1415,404.1415,404.1415,404.1415,200.0
2021-12-02 12:10:00,413.69,414.47,413.42,414.19,4077.0,404.5424,405.3051,404.2784,405.0313,4077.0
2021-12-02 12:15:00,414.2,414.39,413.84,414.33,1359.0,405.0411,405.2269,404.6891,405.1682,1359.0
2021-12-02 12:20:00,414.74,414.74,414.07,414.62,1810.0,405.5692,405.5692,404.914,405.4518,1810.0
2021-12-02 12:25:00,414.25,415.37,414.17,415.37,3603.0,405.09,406.1852,405.0118,406.1852,3603.0
2021-12-02 12:30:00,415.38,415.38,414.86,414.87,698.0,406.195,406.195,405.6865,405.6963,698.0
2021-12-02 12:35:00,414.83,415.36,414.82,414.89,2200.0,405.6572,406.1755,405.6474,405.7159,2200.0
2021-12-02 12:40:00,414.88,415.0,414.35,414.81,4195.0,405.7061,405.8234,405.1878,405.6376,4195.0
2021-12-02 12:45:00,414.88,415.7,414.88,415.69,1100.0,405.7061,406.5079,405.7061,406.4982,1100.0
2021-12-02 12:50:00,415.5,415.61,414.73,415.2,2400.0,406.3124,406.4199,405.5594,406.019,2400.0
2021-12-02 12:55:00,415.91,415.99,414.9,415.33,2113.0,406.7133,406.7915,405.7256,406.1461,2113.0
2021-12-02 13:00:00,415.17,416.37,414.03,416.37,1900.0,405.9897,407.1631,404.8749,407.1631,1900.0
2021-12-02 13:05:00,415.87,415.87,414.81,415.19,1200.0,406.6742,406.6742,405.6376,406.0092,1200.0
2021-12-02 13:10:00,414.57,415.7,414.54,415.69,800.0,405.4029,406.5079,405.3736,406.4982,800.0
2021-12-02 13:15:00,415.63,415.63,415.36,415.36,200.0,406.4395,406.4395,406.1755,406.1755,200.0
2021-12-02 13:20:00,414.97,414.98,414.55,414.76,1300.0,405.7941,405.8039,405.3834,405.5887,1300.0
2021-12-02 13:25:00,415.1,415.11,414.3,414.3,748.0,405.9212,405.931,405.1389,405.1389,748.0
2021-12-02 13:30:00,414.64,415.58,414.61,415.58,1104.0,405.4714,406.3906,405.442,406.3906,1104.0
2021-12-02 13:35:00,415.57,415.57,415.34,415.46,500.0,406.3808,406.3808,406.1559,406.2732,500.0
2021-12-02 13:40:00,415.49,415.72,415.38,415.72,800.0,406.3026,406.5275,406.195,406.5275,800.0
2021-12-02 13:45:00,415.66,415.66,414.12,414.42,1427.0,406.4688,406.4688,404.9629,405.2562,1427.0
2021-12-02 13:50:00,414.26,415.74,414.09,415.74,3000.0,405.0998,406.5471,404.9335,406.5471,3000.0
2021-12-02 13:55:00,415.89,415.89,415.51,415.74,600.0,406.6937,406.6937,406.3221,406.5471,600.0
2021-12-02 14:00:00,415.44,415.67,415.15,415.15,800.0,406.2537,406.4786,405.9701,405.9701,800.0
2021-12-02 14:05:00,415.15,415.49,415.02,415.25,775.0,405.9701,406.3026,405.843,406.0679,775.0
2021-12-02 14:10:00,415.32,415.65,414.99,415.59,1300.0,406.1363,406.459,405.8136,406.4004,1300.0
2021-12-02 14:15:00,415.7,415.7,414.86,415.38,1650.0,406.5079,406.5079,405.6865,406.195,1650.0
2021-12-02 14:20:00,414.98,415.09,414.69,414.9,1800.0,405.8039,405.9114,405.5203,405.7256,1800.0
2021-12-02 14:25:00,414.97,415.74,414.86,415.74,2133.0,405.7941,406.5471,405.6865,406.5471,2133.0
2021-12-02 14:30:00,415.47,415.59,415.33,415.59,800.0,406.283,406.4004,406.1461,406.4004,800.0
2021-12-02 14:35:00,415.15,415.15,414.48,414.98,1500.0,405.9701,405.9701,405.3149,405.8039,1500.0
2021-12-02 14:40:00,414.95,414.95,414.83,414.83,428.0,405.7745,405.7745,405.6572,405.6572,428.0
2021-12-02 14:45:00,415.18,415.18,414.43,414.43,807.0,405.9994,405.9994,405.266,405.266,807.0
2021-12-02 14:50:00,414.64,415.14,414.4,415.05,1616.0,405.4714,405.9603,405.2367,405.8723,1616.0
2021-12-02 14:55:00,414.99,415.49,414.92,415.49,600.0,405.8136,406.3026,405.7452,406.3026,600.0
2021-12-02 15:00:00,415.33,415.43,414.95,415.32,1400.0,406.1461,406.2439,405.7745,406.1363,1400.0
2021-12-02 15:05:00,414.96,415.45,414.96,415.12,836.0,405.7843,406.2635,405.7843,405.9408,836.0
2021-12-02 15:10:00,414.82,415.56,414.81,415.21,8343.0,405.6474,406.371,405.6376,406.0288,8343.0
2021-12-02 15:15:00,415.1,415.41,414.88,414.93,2300.0,405.9212,406.2244,405.7061,405.755,2300.0
2021-12-02 15:20:00,414.77,414.78,414.53,414.64,1401.0,405.5985,405.6083,405.3638,405.4714,1401.0
2021-12-02 15:25:00,414.59,415.4,414.58,415.4,2108.0,405.4225,406.2146,405.4127,406.2146,2108.0
2021-12-02 15:30:00,415.38,416.47,415.38,415.77,1700.0,406.195,407.2609,406.195,406.5764,1700.0
2021-12-02 15:35:00,415.63,415.78,415.51,415.66,1200.0,406.4395,406.5862,406.3221,406.4688,1200.0
2021-12-02 15:40:00,415.41,416.08,415.41,415.67,1802.0,406.2244,406.8795,406.2244,406.4786,1802.0
2021-12-02 15:45:00,415.48,415.92,415.0,415.78,4284.0,406.2928,406.7231,405.8234,406.5862,4284.0
2021-12-02 15:50:00,415.44,415.45,413.74,413.75,5362.0,406.2537,406.2635,404.5913,404.6011,5362.0
2021-12-02 15:55:00,413.83,414.28,413.26,414.11,26637.0,404.6793,405.1193,404.1219,404.9531,26637.0
2021-12-03 09:30:00,413.21,417.21,413.21,416.9,5309.0,404.073,407.9846,404.073,407.6814,5309.0
2021-12-03 09:35:00,416.96,417.59,416.87,417.05,703.0,407.7401,408.3562,407.6521,407.8281,703.0
2021-12-03 09:40:00,417.89,417.89,415.53,415.53,800.0,408.6495,408.6495,406.3417,406.3417,800.0
2021-12-03 09:45:00,416.1,416.1,415.35,416.01,410.0,406.8991,406.8991,406.1657,406.8111,410.0
2021-12-03 09:50:00,414.23,414.23,414.23,414.23,100.0,405.0704,405.0704,405.0704,405.0704,100.0
2021-12-03 09:55:00,414.69,416.0,413.7,413.71,610.0,405.5203,406.8013,404.5522,404.5619,610.0
2021-12-03 10:00:00,415.98,415.98,414.17,414.95,2005.0,406.7818,406.7818,405.0118,405.7745,2005.0
2021-12-03 10:05:00,415.18,415.31,414.0,414.0,900.0,405.9994,406.1266,404.8455,404.8455,900.0
2021-12-03 10:10:00,413.98,415.35,413.59,414.34,2200.0,404.826,406.1657,404.4446,405.178,2200.0
2021-12-03 10:15:00,414.52,415.71,414.52,415.71,202.0,405.354,406.5177,405.354,406.5177,202.0
2021-12-03 10:20:00,414.95,416.79,414.95,416.79,2044.0,405.7745,407.5738,405.7745,407.5738,2044.0
2021-12-03 10:25:00,416.8,416.8,415.33,416.29,1824.0,407.5836,407.5836,406.1461,407.0849,1824.0
2021-12-03 10:30:00,415.7,415.91,414.6,414.6,4150.0,406.5079,406.7133,405.4323,405.4323,4150.0
2021-12-03 10:35:00,413.6,413.6,413.6,413.6,100.0,404.4544,404.4544,404.4544,404.4544,100.0
2021-12-03 10:40:00,413.9,414.16,412.36,413.26,6485.0,404.7477,405.002,403.2418,404.1219,6485.0
2021-12-03 10:45:00,413.26,413.27,412.02,412.02,800.0,404.1219,404.1317,402.9093,402.9093,800.0
2021-12-03 10:50:00,412.21,413.0,411.85,413.0,5625.0,403.0951,403.8676,402.7431,403.8676,5625.0
2021-12-03 10:55:00,413.08,413.68,412.54,412.55,500.0,403.9459,404.5326,403.4178,403.4276,500.0
2021-12-03 11:00:00,412.03,412.32,411.91,412.25,400.0,402.9191,403.2027,402.8017,403.1342,400.0
2021-12-03 11:05:00,411.3,411.42,410.37,410.37,400.0,402.2052,402.3226,401.2958,401.2958,400.0
2021-12-03 11:10:00,410.77,411.58,410.76,411.47,700.0,401.687,402.479,401.6772,402.3715,700.0
2021-12-03 11:15:00,411.63,411.63,409.75,409.91,914.0,402.5279,402.5279,400.6895,400.846,914.0
2021-12-03 11:20:00,409.62,411.57,409.28,411.57,1300.0,400.5624,402.4693,400.2299,402.4693,1300.0
2021-12-03 11:25:00,411.22,411.41,410.39,410.39,347.0,402.127,402.3128,401.3154,401.3154,347.0
2021-12-03 11:30:00,411.29,411.29,410.93,411.01,600.0,402.1955,402.1955,401.8434,401.9216,600.0
2021-12-03 11:35:00,411.32,411.74,411.29,411.74,400.0,402.2248,402.6355,402.1955,402.6355,400.0
2021-12-03 11:40:00,411.43,411.43,409.9,409.91,430.0,402.3324,402.3324,400.8362,400.846,430.0
2021-12-03 11:45:00,409.98,411.32,409.98,411.09,500.0,400.9144,402.2248,400.9144,401.9999,500.0
2021-12-03 11:50:00,411.09,411.11,410.22,410.53,1499.0,401.9999,402.0194,401.1491,401.4523,1499.0
2021-12-03 11:55:00,411.09,411.09,409.12,409.44,1000.0,401.9999,401.9999,400.0734,400.3864,1000.0
2021-12-03 12:00:00,409.67,410.02,409.67,410.02,200.0,400.6113,400.9535,400.6113,400.9535,200.0
2021-12-03 12:05:00,409.47,410.43,409.46,410.43,2300.0,400.4157,401.3545,400.4059,401.3545,2300.0
2021-12-03 12:10:00,410.46,410.82,410.24,410.24,1000.0,401.3838,401.7359,401.1687,401.1687,1000.0
2021-12-03 12:15:00,410.93,412.04,410.93,412.04,900.0,401.8434,402.9289,401.8434,402.9289,900.0
2021-12-03 12:20:00,412.14,413.15,412.14,412.83,576.0,403.0267,404.0143,403.0267,403.7014,576.0
2021-12-03 12:25:00,412.6,412.61,412.05,412.2,1000.0,403.4765,403.4863,402.9387,403.0853,1000.0
2021-12-03 12:30:00,411.81,411.81,410.39,410.39,500.0,402.704,402.704,401.3154,401.3154,500.0
2021-12-03 12:35:00,411.54,411.54,411.54,411.54,121.0,402.4399,402.4399,402.4399,402.4399,121.0
2021-12-03 12:40:00,410.96,411.55,410.92,411.55,303.0,401.8728,402.4497,401.8336,402.4497,303.0
2021-12-03 12:45:00,411.02,411.02,410.28,410.28,300.0,401.9314,401.9314,401.2078,401.2078,300.0
2021-12-03 12:50:00,410.74,410.74,410.4,410.4,400.0,401.6576,401.6576,401.3251,401.3251,400.0
2021-12-03 12:55:00,409.52,409.8,409.19,409.19,600.0,400.4646,400.7384,400.1419,400.1419,600.0
2021-12-03 13:00:00,409.09,409.36,408.8,409.23,1050.0,400.0441,400.3081,399.7605,400.181,1050.0
2021-12-03 13:05:00,409.07,409.72,409.07,409.26,1700.0,400.0245,400.6602,400.0245,400.2103,1700.0
2021-12-03 13:10:00,409.31,410.03,409.3,409.96,1100.0,400.2592,400.9633,400.2495,400.8949,1100.0
2021-12-03 13:15:00,410.33,410.67,410.12,410.12,335.0,401.2567,401.5892,401.0513,401.0513,335.0
2021-12-03 13:20:00,410.37,410.37,410.21,410.21,850.0,401.2958,401.2958,401.1393,401.1393,850.0
2021-12-03 13:25:00,409.96,410.12,409.55,409.56,885.0,400.8949,401.0513,400.4939,400.5037,885.0
2021-12-03 13:30:00,408.66,409.22,408.53,409.03,3300.0,399.6236,400.1712,399.4965,399.9854,3300.0
2021-12-03 13:35:00,408.63,408.93,408.38,408.39,3715.0,399.5943,399.8876,399.3498,399.3596,3715.0
2021-12-03 13:40:00,408.31,408.31,407.47,407.86,1600.0,399.2814,399.2814,398.4599,398.8413,1600.0
2021-12-03 13:45:00,407.78,408.34,407.58,408.34,2068.0,398.7631,399.3107,398.5675,399.3107,2068.0
2021-12-03 13:50:00,408.27,408.27,407.35,407.39,2726.0,399.2422,399.2422,398.3426,398.3817,2726.0
2021-12-03 13:55:00,407.39,407.39,406.19,406.47,833.0,398.3817,398.3817,397.2082,397.482,833.0
2021-12-03 14:00:00,405.94,407.09,405.46,407.09,3569.0,396.9638,398.0883,396.4944,398.0883,3569.0
2021-12-03 14:05:00,407.87,407.88,406.55,406.91,2174.0,398.8511,398.8609,397.5603,397.9123,2174.0
2021-12-03 14:10:00,406.9,407.24,406.27,406.56,2900.0,397.9025,398.235,397.2865,397.57,2900.0
2021-12-03 14:15:00,406.66,406.85,406.15,406.82,1000.0,397.6678,397.8536,397.1691,397.8243,1000.0
2021-12-03 14:20:00,406.39,407.17,405.35,406.92,800.0,397.4038,398.1666,396.3868,397.9221,800.0
2021-12-03 14:25:00,406.93,407.84,406.54,407.84,1389.0,397.9319,398.8217,397.5505,398.8217,1389.0
2021-12-03 14:30:00,408.27,408.27,406.86,406.86,2050.0,399.2422,399.2422,397.8634,397.8634,2050.0
2021-12-03 14:35:00,406.59,406.9,406.59,406.9,25200.0,397.5994,397.9025,397.5994,397.9025,25200.0
2021-12-03 14:40:00,406.42,406.79,406.42,406.53,800.0,397.4331,397.795,397.4331,397.5407,800.0
2021-12-03 14:45:00,405.8,406.27,405.73,406.27,500.0,396.8269,397.2865,396.7584,397.2865,500.0
2021-12-03 14:50:00,405.01,405.44,404.86,405.03,1502.0,396.0543,396.4748,395.9076,396.0739,1502.0
2021-12-03 14:55:00,404.93,405.57,404.11,404.11,1900.0,395.9761,396.6019,395.1742,395.1742,1900.0
2021-12-03 15:00:00,403.46,404.41,403.46,404.4,1901.0,394.5386,395.4676,394.5386,395.4578,1901.0
2021-12-03 15:05:00,404.52,404.99,404.52,404.94,300.0,395.5752,396.0348,395.5752,395.9859,300.0
2021-12-03 15:10:00,404.42,404.84,404.41,404.84,400.0,395.4774,395.8881,395.4676,395.8881,400.0
2021-12-03 15:15:00,404.91,404.91,404.35,404.91,1571.0,395.9565,395.9565,395.4089,395.9565,1571.0
2021-12-03 15:20:00,405.25,406.17,405.25,405.87,800.0,396.289,397.1887,396.289,396.8953,800.0
2021-12-03 15:25:00,406.15,408.09,406.15,408.0,2146.0,397.1691,399.0662,397.1691,398.9782,2146.0
2021-12-03 15:30:00,408.03,409.01,408.03,409.01,2357.0,399.0075,399.9659,399.0075,399.9659,2357.0
2021-12-03 15:35:00,408.68,408.76,406.65,406.65,900.0,399.6432,399.7214,397.6581,397.6581,900.0
2021-12-03 15:40:00,406.63,406.82,405.49,405.88,3643.0,397.6385,397.8243,396.5237,396.9051,3643.0
2021-12-03 15:45:00,405.42,407.16,404.76,407.16,5857.0,396.4553,398.1568,395.8099,398.1568,5857.0
2021-12-03 15:50:00,407.02,408.11,406.31,407.71,6322.0,398.0199,399.0858,397.3256,398.6946,6322.0
2021-12-03 15:55:00,407.82,409.28,407.75,408.37,17006.0,398.8022,400.2299,398.7337,399.34,17006.0
2021-12-06 09:30:00,412.48,412.48,412.37,412.37,2819.0,403.3591,403.3591,403.2516,403.2516,2819.0
2021-12-06 09:35:00,411.01,411.01,411.01,411.01,100.0,401.9216,401.9216,401.9216,401.9216,100.0
2021-12-06 09:40:00,411.01,411.01,411.01,411.01,0.0,401.9216,401.9216,401.9216,401.9216,0.0
2021-12-06 09:45:00,411.47,411.47,410.94,410.95,1100.0,402.3715,402.3715,401.8532,401.863,1100.0
2021-12-06 09:50:00,410.88,412.71,410.88,412.5,900.0,401.7945,403.5841,401.7945,403.3787,900.0
2021-12-06 09:55:00,412.01,414.24,412.01,412.92,2431.0,402.8995,405.0802,402.8995,403.7894,2431.0
2021-12-06 10:00:00,413.15,413.17,412.9,413.17,625.0,404.0143,404.0339,403.7699,404.0339,625.0
2021-12-06 10:05:00,413.17,414.08,412.93,414.08,600.0,404.0339,404.9238,403.7992,404.9238,600.0
2021-12-06 10:10:00,414.08,414.08,414.08,414.08,0.0,404.9238,404.9238,404.9238,404.9238,0.0
2021-12-06 10:15:00,416.05,417.57,416.05,417.49,1430.0,406.8502,408.3366,406.8502,408.2584,1430.0
2021-12-06 10:20:00,417.26,417.5,415.93,415.93,500.0,408.0334,408.2681,406.7329,406.7329,500.0
2021-12-06 10:25:00,416.96,416.96,415.5,416.09,1100.0,407.7401,407.7401,406.3124,406.8893,1100.0
2021-12-06 10:30:00,415.9,417.11,415.9,417.11,400.0,406.7035,407.8868,406.7035,407.8868,400.0
2021-12-06 10:35:00,417.31,417.31,416.81,416.81,200.0,408.0823,408.0823,407.5934,407.5934,200.0
2021-12-06 10:40:00,416.34,416.62,415.35,415.36,1831.0,407.1338,407.4076,406.1657,406.1755,1831.0
2021-12-06 10:45:00,416.08,416.08,415.7,415.7,700.0,406.8795,406.8795,406.5079,406.5079,700.0
2021-12-06 10:50:00,416.2,416.52,415.71,416.52,507.0,406.9969,407.3098,406.5177,407.3098,507.0
2021-12-06 10:55:00,416.52,416.52,416.52,416.52,0.0,407.3098,407.3098,407.3098,407.3098,0.0
2021-12-06 11:00:00,416.91,417.19,416.65,416.85,800.0,407.6912,407.965,407.4369,407.6325,800.0
2021-12-06 11:05:00,416.92,417.07,416.16,416.31,2536.0,407.701,407.8476,406.9578,407.1045,2536.0
2021-12-06 11:10:00,417.15,417.16,415.88,415.88,2185.0,407.9259,407.9357,406.684,406.684,2185.0
2021-12-06 11:15:00,416.23,416.34,416.23,416.34,700.0,407.0262,407.1338,407.0262,407.1338,700.0
2021-12-06 11:20:00,416.8,417.05,416.72,417.03,903.0,407.5836,407.8281,407.5054,407.8085,903.0
2021-12-06 11:25:00,417.35,417.35,417.0,417.0,400.0,408.1215,408.1215,407.7792,407.7792,400.0
2021-12-06 11:30:00,417.25,417.4,416.3,416.3,818.0,408.0237,408.1704,407.0947,407.0947,818.0
2021-12-06 11:35:00,416.31,416.32,416.31,416.31,100.0,407.1045,407.1142,407.1045,407.1045,100.0
2021-12-06 11:40:00,416.31,416.31,416.31,416.31,0.0,407.1045,407.1045,407.1045,407.1045,0.0
2021-12-06 11:45:00,415.44,415.45,415.44,415.44,100.0,406.2537,406.2635,406.2537,406.2537,100.0
2021-12-06 11:50:00,415.01,415.01,415.01,415.01,100.0,405.8332,405.8332,405.8332,405.8332,100.0
2021-12-06 11:55:00,415.01,415.01,415.01,415.01,0.0,405.8332,405.8332,405.8332,405.8332,0.0
2021-12-06 12:00:00,416.07,416.07,416.02,416.06,1200.0,406.8698,406.8698,406.8209,406.86,1200.0
2021-12-06 12:05:00,416.06,416.06,416.06,416.06,0.0,406.86,406.86,406.86,406.86,0.0
2021-12-06 12:10:00,416.36,417.16,416.36,417.04,681.0,407.1533,407.9357,407.1533,407.8183,681.0
2021-12-06 12:15:00,416.48,417.34,416.48,417.34,518.0,407.2707,408.1117,407.2707,408.1117,518.0
2021-12-06 12:20:00,417.34,417.34,417.34,417.34,0.0,408.1117,408.1117,408.1117,408.1117,0.0
2021-12-06 12:25:00,417.18,417.18,417.18,417.18,200.0,407.9552,407.9552,407.9552,407.9552,200.0
2021-12-06 12:30:00,416.85,417.33,416.85,416.89,474.0,407.6325,408.1019,407.6325,407.6716,474.0
2021-12-06 12:35:00,416.42,416.58,416.42,416.58,290.0,407.212,407.3685,407.212,407.3685,290.0
2021-12-06 12:40:00,416.58,416.58,416.58,416.58,0.0,407.3685,407.3685,407.3685,407.3685,0.0
2021-12-06 12:45:00,416.62,417.25,416.62,417.25,862.0,407.4076,408.0237,407.4076,408.0237,862.0
2021-12-06 12:50:00,417.55,417.65,417.49,417.65,300.0,408.317,408.4148,408.2584,408.4148,300.0
2021-12-06 12:55:00,417.77,417.96,417.77,417.96,428.0,408.5322,408.718,408.5322,408.718,428.0
2021-12-06 13:00:00,417.84,418.28,417.69,418.27,2016.0,408.6006,409.0309,408.4539,409.0211,2016.0
2021-12-06 13:05:00,418.74,418.92,418.47,418.81,544.0,409.4807,409.6567,409.2167,409.5492,544.0
2021-12-06 13:10:00,418.82,418.82,418.27,418.27,673.0,409.559,409.559,409.0211,409.0211,673.0
2021-12-06 13:15:00,418.27,418.27,418.27,418.27,0.0,409.0211,409.0211,409.0211,409.0211,0.0
2021-12-06 13:20:00,418.72,418.72,418.7,418.7,200.0,409.4612,409.4612,409.4416,409.4416,200.0
2021-12-06 13:25:00,418.96,419.37,418.96,419.21,660.0,409.6959,410.0968,409.6959,409.9403,660.0
2021-12-06 13:30:00,418.72,419.08,418.72,419.01,573.0,409.4612,409.8132,409.4612,409.7448,573.0
2021-12-06 13:35:00,419.01,419.01,419.01,419.01,0.0,409.7448,409.7448,409.7448,409.7448,0.0
2021-12-06 13:40:00,419.79,419.79,419.64,419.66,520.0,410.5075,410.5075,410.3608,410.3804,520.0
2021-12-06 13:45:00,420.23,420.38,420.23,420.38,200.0,410.9378,411.0845,410.9378,411.0845,200.0
2021-12-06 13:50:00,420.2,420.27,420.15,420.27,300.0,410.9084,410.9769,410.8595,410.9769,300.0
2021-12-06 13:55:00,420.93,421.75,420.56,421.75,4242.0,411.6223,412.4242,411.2605,412.4242,4242.0
2021-12-06 14:00:00,421.73,421.73,421.07,421.07,548.0,412.4046,412.4046,411.7592,411.7592,548.0
2021-12-06 14:05:00,420.77,421.76,420.66,421.0,2222.0,411.4658,412.4339,411.3583,411.6907,2222.0
2021-12-06 14:10:00,420.9,421.06,420.9,421.06,200.0,411.593,411.7494,411.593,411.7494,200.0
2021-12-06 14:15:00,421.19,421.19,420.9,420.9,823.0,411.8765,411.8765,411.593,411.593,823.0
2021-12-06 14:20:00,420.84,420.84,420.84,420.84,100.0,411.5343,411.5343,411.5343,411.5343,100.0
2021-12-06 14:25:00,420.78,420.78,420.02,420.14,638.0,411.4756,411.4756,410.7324,410.8498,638.0
2021-12-06 14:30:00,419.82,420.2,419.59,419.59,981.0,410.5368,410.9084,410.3119,410.3119,981.0
2021-12-06 14:35:00,419.31,419.35,418.27,418.27,823.0,410.0381,410.0772,409.0211,409.0211,823.0
2021-12-06 14:40:00,418.35,418.45,418.0,418.13,1962.0,409.0993,409.1971,408.7571,408.8842,1962.0
2021-12-06 14:45:00,418.06,418.06,417.35,417.35,700.0,408.8158,408.8158,408.1215,408.1215,700.0
2021-12-06 14:50:00,417.25,417.25,417.18,417.18,300.0,408.0237,408.0237,407.9552,407.9552,300.0
2021-12-06 14:55:00,416.94,417.54,416.94,417.54,809.0,407.7205,408.3073,407.7205,408.3073,809.0
2021-12-06 15:00:00,417.73,417.73,416.79,416.79,702.0,408.4931,408.4931,407.5738,407.5738,702.0
2021-12-06 15:05:00,417.03,417.08,417.01,417.01,404.0,407.8085,407.8574,407.789,407.789,404.0
2021-12-06 15:10:00,417.37,417.97,417.36,417.97,400.0,408.141,408.7277,408.1312,408.7277,400.0
2021-12-06 15:15:00,418.32,418.52,418.31,418.49,400.0,409.07,409.2656,409.0602,409.2362,400.0
2021-12-06 15:20:00,418.24,418.38,417.85,417.85,1760.0,408.9918,409.1287,408.6104,408.6104,1760.0
2021-12-06 15:25:00,417.57,417.57,417.24,417.31,500.0,408.3366,408.3366,408.0139,408.0823,500.0
2021-12-06 15:30:00,418.06,418.06,417.04,417.3,700.0,408.8158,408.8158,407.8183,408.0726,700.0
2021-12-06 15:35:00,417.27,417.36,416.87,417.34,2266.0,408.0432,408.1312,407.6521,408.1117,2266.0
2021-12-06 15:40:00,417.17,417.61,417.08,417.61,1200.0,407.9454,408.3757,407.8574,408.3757,1200.0
2021-12-06 15:45:00,417.87,417.87,416.66,416.89,1700.0,408.63,408.63,407.4467,407.6716,1700.0
2021-12-06 15:50:00,416.71,416.72,416.15,416.61,4640.0,407.4956,407.5054,406.948,407.3978,4640.0
2021-12-06 15:55:00,416.66,416.7,415.14,415.31,11869.0,407.4467,407.4858,405.9603,406.1266,11869.0
2021-12-07 09:30:00,419.35,420.5,419.35,420.5,1634.0,410.0772,411.2018,410.0772,411.2018,1634.0
2021-12-07 09:35:00,420.29,422.35,420.29,422.35,500.0,410.9964,413.0109,410.9964,413.0109,500.0
2021-12-07 09:40:00,423.22,424.19,422.03,424.19,622.0,413.8617,414.8102,412.698,414.8102,622.0
2021-12-07 09:45:00,424.42,424.42,423.18,423.83,706.0,415.0351,415.0351,413.8225,414.4582,706.0
2021-12-07 09:50:00,423.73,424.07,423.73,424.07,300.0,414.3604,414.6929,414.3604,414.6929,300.0
2021-12-07 09:55:00,424.06,424.8,424.06,424.8,792.0,414.6831,415.4067,414.6831,415.4067,792.0
2021-12-07 10:00:00,424.34,424.55,423.37,423.37,800.0,414.9569,415.1622,414.0083,414.0083,800.0
2021-12-07 10:05:00,423.82,425.26,423.67,424.86,2578.0,414.4484,415.8565,414.3017,415.4654,2578.0
2021-12-07 10:10:00,425.18,425.45,424.99,425.24,738.0,415.7783,416.0423,415.5925,415.837,738.0
2021-12-07 10:15:00,425.43,425.77,425.31,425.77,797.0,416.0228,416.3553,415.9054,416.3553,797.0
2021-12-07 10:20:00,425.87,426.25,425.68,425.77,2574.0,416.4531,416.8247,416.2673,416.3553,2574.0
2021-12-07 10:25:00,425.22,425.22,425.14,425.15,200.0,415.8174,415.8174,415.7392,415.749,200.0
2021-12-07 10:30:00,425.34,425.75,424.57,424.57,2205.0,415.9348,416.3357,415.1818,415.1818,2205.0
2021-12-07 10:35:00,424.85,424.85,424.75,424.75,300.0,415.4556,415.4556,415.3578,415.3578,300.0
2021-12-07 10:40:00,425.17,426.36,425.17,426.36,643.0,415.7685,416.9322,415.7685,416.9322,643.0
2021-12-07 10:45:00,426.13,426.13,426.04,426.04,252.0,416.7073,416.7073,416.6193,416.6193,252.0
2021-12-07 10:50:00,426.38,426.94,426.38,426.42,701.0,416.9518,417.4994,416.9518,416.9909,701.0
2021-12-07 10:55:00,426.09,426.49,426.09,426.49,219.0,416.6682,417.0594,416.6682,417.0594,219.0
2021-12-07 11:00:00,427.0,427.49,427.0,427.05,1465.0,417.5581,418.0372,417.5581,417.607,1465.0
2021-12-07 11:05:00,426.68,426.68,425.8,426.04,669.0,417.2452,417.2452,416.3846,416.6193,669.0
2021-12-07 11:10:00,426.11,426.11,425.46,425.66,800.0,416.6878,416.6878,416.0521,416.2477,800.0
2021-12-07 11:15:00,425.37,425.63,425.36,425.54,708.0,415.9641,416.2184,415.9543,416.1304,708.0
2021-12-07 11:20:00,425.33,425.44,425.33,425.44,300.0,415.925,416.0326,415.925,416.0326,300.0
2021-12-07 11:25:00,425.93,426.6,425.93,426.6,400.0,416.5117,417.1669,416.5117,417.1669,400.0
2021-12-07 11:30:00,425.36,425.6,425.17,425.49,693.0,415.9543,416.189,415.7685,416.0815,693.0
2021-12-07 11:35:00,424.98,425.29,424.98,425.02,300.0,415.5827,415.8859,415.5827,415.6219,300.0
2021-12-07 11:40:00,424.73,424.79,424.65,424.77,508.0,415.3383,415.3969,415.26,415.3774,508.0
2021-12-07 11:45:00,424.41,424.41,423.61,423.61,400.0,415.0253,415.0253,414.243,414.243,400.0
2021-12-07 11:50:00,423.99,423.99,423.98,423.99,100.0,414.6146,414.6146,414.6049,414.6146,100.0
2021-12-07 11:55:00,423.99,423.99,423.59,423.59,337.0,414.6146,414.6146,414.2235,414.2235,337.0
2021-12-07 12:00:00,423.89,423.89,423.89,423.89,160.0,414.5168,414.5168,414.5168,414.5168,160.0
2021-12-07 12:05:00,424.37,424.37,423.63,424.29,620.0,414.9862,414.9862,414.2626,414.908,620.0
2021-12-07 12:10:00,424.58,424.58,424.58,424.58,100.0,415.1916,415.1916,415.1916,415.1916,100.0
2021-12-07 12:15:00,424.44,424.59,424.33,424.33,410.0,415.0547,415.2014,414.9471,414.9471,410.0
2021-12-07 12:20:00,424.1,424.34,424.1,424.34,422.0,414.7222,414.9569,414.7222,414.9569,422.0
2021-12-07 12:25:00,424.55,424.6,424.13,424.13,747.0,415.1622,415.2111,414.7515,414.7515,747.0
2021-12-07 12:30:00,424.45,424.71,424.45,424.67,562.0,415.0645,415.3187,415.0645,415.2796,562.0
2021-12-07 12:35:00,424.64,424.85,424.44,424.44,500.0,415.2503,415.4556,415.0547,415.0547,500.0
2021-12-07 12:40:00,424.73,424.97,424.45,424.94,1553.0,415.3383,415.573,415.0645,415.5436,1553.0
2021-12-07 12:45:00,425.6,425.68,425.4,425.68,700.0,416.189,416.2673,415.9935,416.2673,700.0
2021-12-07 12:50:00,425.93,425.93,425.66,425.66,402.0,416.5117,416.5117,416.2477,416.2477,402.0
2021-12-07 12:55:00,425.83,426.41,425.83,426.41,320.0,416.4139,416.9811,416.4139,416.9811,320.0
2021-12-07 13:00:00,425.93,426.38,425.88,426.38,1121.0,416.5117,416.9518,416.4628,416.9518,1121.0
2021-12-07 13:05:00,425.97,425.97,425.13,425.14,400.0,416.5509,416.5509,415.7294,415.7392,400.0
2021-12-07 13:10:00,425.19,425.2,424.59,424.59,400.0,415.7881,415.7979,415.2014,415.2014,400.0
2021-12-07 13:15:00,425.23,425.58,425.18,425.19,600.0,415.8272,416.1695,415.7783,415.7881,600.0
2021-12-07 13:20:00,424.95,425.22,424.14,424.14,547.0,415.5534,415.8174,414.7613,414.7613,547.0
2021-12-07 13:25:00,424.46,424.6,424.2,424.2,2066.0,415.0742,415.2111,414.82,414.82,2066.0
2021-12-07 13:30:00,424.36,424.83,424.36,424.83,501.0,414.9765,415.4361,414.9765,415.4361,501.0
2021-12-07 13:35:00,424.89,425.11,424.89,425.11,300.0,415.4947,415.7099,415.4947,415.7099,300.0
2021-12-07 13:40:00,425.02,425.33,424.74,424.74,695.0,415.6219,415.925,415.348,415.348,695.0
2021-12-07 13:45:00,424.89,425.03,424.09,424.1,1000.0,415.4947,415.6316,414.7124,414.7222,1000.0
2021-12-07 13:50:00,424.48,424.54,424.28,424.29,1441.0,415.0938,415.1525,414.8982,414.908,1441.0
2021-12-07 13:55:00,424.22,424.22,423.5,423.8,1085.0,414.8395,414.8395,414.1355,414.4288,1085.0
2021-12-07 14:00:00,423.93,424.25,423.59,423.63,660.0,414.556,414.8689,414.2235,414.2626,660.0
2021-12-07 14:05:00,423.64,423.88,423.6,423.88,900.0,414.2724,414.5071,414.2333,414.5071,900.0
2021-12-07 14:10:00,424.1,424.1,423.71,423.72,289.0,414.7222,414.7222,414.3408,414.3506,289.0
2021-12-07 14:15:00,423.89,424.22,423.63,424.22,1812.0,414.5168,414.8395,414.2626,414.8395,1812.0
2021-12-07 14:20:00,423.88,423.88,423.88,423.88,100.0,414.5071,414.5071,414.5071,414.5071,100.0
2021-12-07 14:25:00,424.11,424.11,423.46,423.46,500.0,414.732,414.732,414.0964,414.0964,500.0
2021-12-07 14:30:00,423.68,424.11,423.68,423.97,608.0,414.3115,414.732,414.3115,414.5951,608.0
2021-12-07 14:35:00,423.56,423.57,423.48,423.48,200.0,414.1941,414.2039,414.1159,414.1159,200.0
2021-12-07 14:40:00,423.39,423.69,423.38,423.69,320.0,414.0279,414.3213,414.0181,414.3213,320.0
2021-12-07 14:45:00,423.5,423.71,423.5,423.71,300.0,414.1355,414.3408,414.1355,414.3408,300.0
2021-12-07 14:50:00,423.69,423.86,423.64,423.79,520.0,414.3213,414.4875,414.2724,414.4191,520.0
2021-12-07 14:55:00,423.62,423.62,423.58,423.58,501.0,414.2528,414.2528,414.2137,414.2137,501.0
2021-12-07 15:00:00,423.76,423.82,423.5,423.5,550.0,414.3897,414.4484,414.1355,414.1355,550.0
2021-12-07 15:05:00,423.92,423.92,423.28,423.55,600.0,414.5462,414.5462,413.9203,414.1844,600.0
2021-12-07 15:10:00,423.34,423.81,423.24,423.81,403.0,413.979,414.4386,413.8812,414.4386,403.0
2021-12-07 15:15:00,423.83,424.04,423.83,424.04,300.0,414.4582,414.6635,414.4582,414.6635,300.0
2021-12-07 15:20:00,423.76,423.76,423.5,423.56,535.0,414.3897,414.3897,414.1355,414.1941,535.0
2021-12-07 15:25:00,423.3,423.72,423.29,423.44,700.0,413.9399,414.3506,413.9301,414.0768,700.0
2021-12-07 15:30:00,423.4,423.4,423.04,423.04,400.0,414.0377,414.0377,413.6856,413.6856,400.0
2021-12-07 15:35:00,423.19,423.19,422.78,422.78,347.0,413.8323,413.8323,413.4314,413.4314,347.0
2021-12-07 15:40:00,422.65,423.07,422.65,423.07,900.0,413.3043,413.715,413.3043,413.715,900.0
2021-12-07 15:45:00,423.4,423.59,422.75,423.51,1766.0,414.0377,414.2235,413.4021,414.1452,1766.0
2021-12-07 15:50:00,423.4,423.4,422.32,423.18,4292.0,414.0377,414.0377,412.9816,413.8225,4292.0
2021-12-07 15:55:00,422.92,423.74,422.6,423.09,14889.0,413.5683,414.3702,413.2554,413.7345,14889.0
2021-12-08 09:30:00,422.8,423.8,422.18,422.18,1580.0,413.4509,414.4288,412.8447,412.8447,1580.0
2021-12-08 09:35:00,422.97,423.24,422.97,423.24,200.0,413.6172,413.8812,413.6172,413.8812,200.0
2021-12-08 09:40:00,423.4,423.4,423.4,423.4,104.0,414.0377,414.0377,414.0377,414.0377,104.0
2021-12-08 09:45:00,423.54,423.54,423.54,423.54,146.0,414.1746,414.1746,414.1746,414.1746,146.0
2021-12-08 09:50:00,425.5,425.51,425.41,425.41,200.0,416.0912,416.101,416.0032,416.0032,200.0
2021-12-08 09:55:00,425.68,425.68,425.68,425.68,100.0,416.2673,416.2673,416.2673,416.2673,100.0
2021-12-08 10:00:00,424.13,425.28,423.64,423.64,1101.0,414.7515,415.8761,414.2724,414.2724,1101.0
2021-12-08 10:05:00,423.27,423.84,422.86,422.86,800.0,413.9106,414.4679,413.5096,413.5096,800.0
2021-12-08 10:10:00,423.1,423.76,423.01,423.76,400.0,413.7443,414.3897,413.6563,414.3897,400.0
2021-12-08 10:15:00,423.15,423.73,422.62,422.62,604.0,413.7932,414.3604,413.2749,413.2749,604.0
2021-12-08 10:20:00,423.02,423.38,423.02,423.38,300.0,413.6661,414.0181,413.6661,414.0181,300.0
2021-12-08 10:25:00,422.76,422.76,421.89,422.0,2537.0,413.4118,413.4118,412.5611,412.6686,2537.0
2021-12-08 10:30:00,422.39,423.83,422.16,423.22,3732.0,413.05,414.4582,412.8251,413.8617,3732.0
2021-12-08 10:35:00,423.05,423.05,422.92,422.92,200.0,413.6954,413.6954,413.5683,413.5683,200.0
2021-12-08 10:40:00,422.4,423.06,422.19,422.86,868.0,413.0598,413.7052,412.8544,413.5096,868.0
2021-12-08 10:45:00,423.66,423.69,423.4,423.41,400.0,414.2919,414.3213,414.0377,414.0475,400.0
2021-12-08 10:50:00,424.38,424.38,423.49,423.49,710.0,414.996,414.996,414.1257,414.1257,710.0
2021-12-08 10:55:00,423.24,423.24,423.19,423.19,200.0,413.8812,413.8812,413.8323,413.8323,200.0
2021-12-08 11:00:00,424.11,424.59,424.07,424.59,801.0,414.732,415.2014,414.6929,415.2014,801.0
2021-12-08 11:05:00,424.63,424.63,424.63,424.63,100.0,415.2405,415.2405,415.2405,415.2405,100.0
2021-12-08 11:10:00,424.93,425.25,424.83,424.83,791.0,415.5338,415.8468,415.4361,415.4361,791.0
2021-12-08 11:15:00,424.64,424.64,424.12,424.13,612.0,415.2503,415.2503,414.7418,414.7515,612.0
2021-12-08 11:20:00,423.93,424.45,423.92,424.19,650.0,414.556,415.0645,414.5462,414.8102,650.0
2021-12-08 11:25:00,424.46,425.46,424.46,424.59,500.0,415.0742,416.0521,415.0742,415.2014,500.0
2021-12-08 11:30:00,424.16,424.59,423.19,423.74,919.0,414.7809,415.2014,413.8323,414.3702,919.0
2021-12-08 11:35:00,423.27,424.28,423.27,424.28,200.0,413.9106,414.8982,413.9106,414.8982,200.0
2021-12-08 11:40:00,423.86,423.86,423.86,423.86,100.0,414.4875,414.4875,414.4875,414.4875,100.0
2021-12-08 11:45:00,424.01,424.16,424.01,424.16,200.0,414.6342,414.7809,414.6342,414.7809,200.0
2021-12-08 11:50:00,424.22,424.77,423.95,424.77,300.0,414.8395,415.3774,414.5755,415.3774,300.0
2021-12-08 11:55:00,424.38,424.49,424.29,424.29,435.0,414.996,415.1036,414.908,414.908,435.0
2021-12-08 12:00:00,424.61,424.61,424.61,424.61,213.0,415.2209,415.2209,415.2209,415.2209,213.0
2021-12-08 12:05:00,424.16,424.75,424.16,424.75,618.0,414.7809,415.3578,414.7809,415.3578,618.0
2021-12-08 12:10:00,424.92,425.18,424.72,424.77,931.0,415.5241,415.7783,415.3285,415.3774,931.0
2021-12-08 12:15:00,424.94,425.11,424.78,424.85,712.0,415.5436,415.7099,415.3872,415.4556,712.0
2021-12-08 12:20:00,424.47,425.29,424.47,424.84,700.0,415.084,415.8859,415.084,415.4458,700.0
2021-12-08 12:25:00,425.32,425.32,425.04,425.07,300.0,415.9152,415.9152,415.6414,415.6708,300.0
2021-12-08 12:30:00,425.42,425.42,425.42,425.42,100.0,416.013,416.013,416.013,416.013,100.0
2021-12-08 12:35:00,425.96,426.07,425.81,425.81,400.0,416.5411,416.6486,416.3944,416.3944,400.0
2021-12-08 12:40:00,425.92,425.92,425.52,425.52,475.0,416.502,416.502,416.1108,416.1108,475.0
2021-12-08 12:45:00,425.53,426.09,425.44,426.09,800.0,416.1206,416.6682,416.0326,416.6682,800.0
2021-12-08 12:50:00,426.26,426.55,426.26,426.55,200.0,416.8344,417.118,416.8344,417.118,200.0
2021-12-08 12:55:00,426.43,426.65,426.12,426.12,1100.0,417.0007,417.2158,416.6975,416.6975,1100.0
2021-12-08 13:00:00,426.27,426.81,426.27,426.81,1211.0,416.8442,417.3723,416.8442,417.3723,1211.0
2021-12-08 13:05:00,426.54,426.54,426.41,426.41,200.0,417.1082,417.1082,416.9811,416.9811,200.0
2021-12-08 13:10:00,426.1,426.1,426.0,426.07,500.0,416.678,416.678,416.5802,416.6486,500.0
2021-12-08 13:15:00,426.05,426.23,426.02,426.23,822.0,416.6291,416.8051,416.5997,416.8051,822.0
2021-12-08 13:20:00,426.14,426.14,426.14,426.14,200.0,416.7171,416.7171,416.7171,416.7171,200.0
2021-12-08 13:25:00,426.11,426.43,426.1,426.43,200.0,416.6878,417.0007,416.678,417.0007,200.0
2021-12-08 13:30:00,426.4,426.8,426.4,426.42,600.0,416.9713,417.3625,416.9713,416.9909,600.0
2021-12-08 13:35:00,426.67,426.9,426.67,426.9,233.0,417.2354,417.4603,417.2354,417.4603,233.0
2021-12-08 13:40:00,426.99,427.4,426.99,427.05,1465.0,417.5483,417.9492,417.5483,417.607,1465.0
2021-12-08 13:45:00,427.14,427.14,426.57,427.07,600.0,417.695,417.695,417.1376,417.6265,600.0
2021-12-08 13:50:00,427.7,427.7,427.12,427.12,1202.0,418.2426,418.2426,417.6754,417.6754,1202.0
2021-12-08 13:55:00,427.11,427.32,426.82,427.32,1200.0,417.6656,417.871,417.3821,417.871,1200.0
2021-12-08 14:00:00,427.54,427.92,427.12,427.38,1515.0,418.0861,418.4577,417.6754,417.9297,1515.0
2021-12-08 14:05:00,427.59,427.59,427.12,427.13,1103.0,418.135,418.135,417.6754,417.6852,1103.0
2021-12-08 14:10:00,426.93,427.25,426.93,426.95,1074.0,417.4896,417.8025,417.4896,417.5092,1074.0
2021-12-08 14:15:00,426.88,426.88,426.44,426.75,700.0,417.4407,417.4407,417.0105,417.3136,700.0
2021-12-08 14:20:00,426.71,426.71,426.32,426.46,1749.0,417.2745,417.2745,416.8931,417.03,1749.0
2021-12-08 14:25:00,426.68,427.22,426.68,426.87,2635.0,417.2452,417.7732,417.2452,417.4309,2635.0
2021-12-08 14:30:00,427.07,427.13,427.07,427.13,400.0,417.6265,417.6852,417.6265,417.6852,400.0
2021-12-08 14:35:00,427.12,427.31,427.12,427.31,200.0,417.6754,417.8612,417.6754,417.8612,200.0
2021-12-08 14:40:00,426.9,427.07,426.9,427.07,667.0,417.4603,417.6265,417.4603,417.6265,667.0
2021-12-08 14:45:00,427.05,427.12,427.0,427.1,1001.0,417.607,417.6754,417.5581,417.6559,1001.0
2021-12-08 14:50:00,427.21,427.58,427.21,427.58,401.0,417.7634,418.1252,417.7634,418.1252,401.0
2021-12-08 14:55:00,427.65,427.67,427.52,427.66,600.0,418.1937,418.2133,418.0666,418.2035,600.0
2021-12-08 15:00:00,427.75,428.55,427.7,428.28,1839.0,418.2915,419.0738,418.2426,418.8098,1839.0
2021-12-08 15:05:00,428.2,428.2,427.68,427.92,500.0,418.7315,418.7315,418.223,418.4577,500.0
2021-12-08 15:10:00,427.88,427.95,427.57,427.68,800.0,418.4186,418.4871,418.1155,418.223,800.0
2021-12-08 15:15:00,427.52,427.52,427.5,427.51,768.0,418.0666,418.0666,418.047,418.0568,768.0
2021-12-08 15:20:00,427.51,428.14,427.51,428.11,3400.0,418.0568,418.6729,418.0568,418.6435,3400.0
2021-12-08 15:25:00,428.21,428.69,428.21,428.69,800.0,418.7413,419.2107,418.7413,419.2107,800.0
2021-12-08 15:30:00,428.66,429.21,428.16,429.2,2626.0,419.1814,419.7192,418.6924,419.7094,2626.0
2021-12-08 15:35:00,429.21,429.68,428.92,429.02,5232.0,419.7192,420.1788,419.4356,419.5334,5232.0
2021-12-08 15:40:00,429.28,430.05,429.15,429.17,5304.0,419.7877,420.5406,419.6605,419.6801,5304.0
2021-12-08 15:45:00,429.63,430.31,429.17,429.17,2132.0,420.1299,420.7949,419.6801,419.6801,2132.0
2021-12-08 15:50:00,429.14,430.21,429.14,429.91,6653.0,419.6508,420.6971,419.6508,420.4037,6653.0
2021-12-08 15:55:00,429.75,430.4,428.96,429.34,28468.0,420.2473,420.8829,419.4747,419.8463,28468.0
2021-12-09 09:30:00,427.42,427.88,427.06,427.88,2059.0,417.9688,418.4186,417.6167,418.4186,2059.0
2021-12-09 09:35:00,428.02,428.71,428.02,428.71,200.0,418.5555,419.2303,418.5555,419.2303,200.0
2021-12-09 09:40:00,428.71,428.71,428.71,428.71,0.0,419.2303,419.2303,419.2303,419.2303,0.0
2021-12-09 09:45:00,427.82,429.21,427.5,428.92,1500.0,418.3599,419.7192,418.047,419.4356,1500.0
2021-12-09 09:50:00,427.81,427.81,427.02,427.02,500.0,418.3502,418.3502,417.5776,417.5776,500.0
2021-12-09 09:55:00,428.72,428.72,428.68,428.68,200.0,419.24,419.24,419.2009,419.2009,200.0
2021-12-09 10:00:00,428.72,428.87,428.72,428.87,200.0,419.24,419.3867,419.24,419.3867,200.0
2021-12-09 10:05:00,429.08,429.08,429.08,429.08,100.0,419.5921,419.5921,419.5921,419.5921,100.0
2021-12-09 10:10:00,429.05,429.8,429.05,429.8,450.0,419.5627,420.2962,419.5627,420.2962,450.0
2021-12-09 10:15:00,430.13,430.14,429.13,429.56,2350.0,420.6189,420.6286,419.641,420.0615,2350.0
2021-12-09 10:20:00,429.57,429.59,429.35,429.35,459.0,420.0712,420.0908,419.8561,419.8561,459.0
2021-12-09 10:25:00,429.04,429.2,428.52,428.63,878.0,419.553,419.7094,419.0445,419.152,878.0
2021-12-09 10:30:00,429.47,429.47,427.57,427.57,2441.0,419.9735,419.9735,418.1155,418.1155,2441.0
2021-12-09 10:35:00,426.87,426.87,426.6,426.61,252.0,417.4309,417.4309,417.1669,417.1767,252.0
2021-12-09 10:40:00,426.59,427.07,426.59,427.07,300.0,417.1571,417.6265,417.1571,417.6265,300.0
2021-12-09 10:45:00,427.07,427.07,427.07,427.07,0.0,417.6265,417.6265,417.6265,417.6265,0.0
2021-12-09 10:50:00,427.07,427.07,427.07,427.07,0.0,417.6265,417.6265,417.6265,417.6265,0.0
2021-12-09 10:55:00,427.25,427.56,426.54,427.52,3234.0,417.8025,418.1057,417.1082,418.0666,3234.0
2021-12-09 11:00:00,427.19,427.21,426.61,426.61,321.0,417.7439,417.7634,417.1767,417.1767,321.0
2021-12-09 11:05:00,427.12,427.25,426.16,426.55,1000.0,417.6754,417.8025,416.7366,417.118,1000.0
2021-12-09 11:10:00,426.64,426.64,425.76,426.0,641.0,417.206,417.206,416.3455,416.5802,641.0
2021-12-09 11:15:00,426.0,426.53,425.93,425.99,1100.0,416.5802,417.0985,416.5117,416.5704,1100.0
2021-12-09 11:20:00,426.56,426.56,426.56,426.56,100.0,417.1278,417.1278,417.1278,417.1278,100.0
2021-12-09 11:25:00,426.58,426.87,426.4,426.87,514.0,417.1474,417.4309,416.9713,417.4309,514.0
2021-12-09 11:30:00,427.51,427.51,427.51,427.51,100.0,418.0568,418.0568,418.0568,418.0568,100.0
2021-12-09 11:35:00,427.51,427.51,427.51,427.51,0.0,418.0568,418.0568,418.0568,418.0568,0.0
2021-12-09 11:40:00,428.55,428.55,427.78,428.1,1400.0,419.0738,419.0738,418.3208,418.6338,1400.0
2021-12-09 11:45:00,427.82,428.04,427.82,428.04,667.0,418.3599,418.5751,418.3599,418.5751,667.0
2021-12-09 11:50:00,427.76,427.76,427.28,427.28,406.0,418.3013,418.3013,417.8319,417.8319,406.0
2021-12-09 11:55:00,426.85,427.19,426.81,427.19,600.0,417.4114,417.7439,417.3723,417.7439,600.0
2021-12-09 12:00:00,428.2,428.43,428.15,428.23,1252.0,418.7315,418.9565,418.6826,418.7609,1252.0
2021-12-09 12:05:00,428.11,428.4,427.98,428.06,1300.0,418.6435,418.9271,418.5164,418.5946,1300.0
2021-12-09 12:10:00,428.05,428.92,428.05,428.1,1722.0,418.5849,419.4356,418.5849,418.6338,1722.0
2021-12-09 12:15:00,428.09,428.11,427.92,427.95,500.0,418.624,418.6435,418.4577,418.4871,500.0
2021-12-09 12:20:00,427.97,428.01,427.97,428.0,300.0,418.5066,418.5457,418.5066,418.536,300.0
2021-12-09 12:25:00,427.85,427.97,427.84,427.97,300.0,418.3893,418.5066,418.3795,418.5066,300.0
2021-12-09 12:30:00,427.99,427.99,427.97,427.97,203.0,418.5262,418.5262,418.5066,418.5066,203.0
2021-12-09 12:35:00,428.21,428.26,428.08,428.22,800.0,418.7413,418.7902,418.6142,418.7511,800.0
2021-12-09 12:40:00,428.12,428.53,428.12,428.53,505.0,418.6533,419.0542,418.6533,419.0542,505.0
2021-12-09 12:45:00,430.1,430.1,429.41,429.41,300.0,420.5895,420.5895,419.9148,419.9148,300.0
2021-12-09 12:50:00,429.41,429.41,429.41,429.41,0.0,419.9148,419.9148,419.9148,419.9148,0.0
2021-12-09 12:55:00,429.39,429.99,429.37,429.99,401.0,419.8952,420.482,419.8757,420.482,401.0
2021-12-09 13:00:00,429.74,429.91,429.46,429.69,500.0,420.2375,420.4037,419.9637,420.1886,500.0
2021-12-09 13:05:00,429.48,429.48,429.48,429.48,100.0,419.9832,419.9832,419.9832,419.9832,100.0
2021-12-09 13:10:00,429.62,429.75,429.36,429.41,507.0,420.1201,420.2473,419.8659,419.9148,507.0
2021-12-09 13:15:00,429.29,429.6,429.17,429.6,801.0,419.7974,420.1006,419.6801,420.1006,801.0
2021-12-09 13:20:00,429.03,429.03,428.91,428.91,200.0,419.5432,419.5432,419.4258,419.4258,200.0
2021-12-09 13:25:00,428.83,429.04,428.82,429.04,300.0,419.3476,419.553,419.3378,419.553,300.0
2021-12-09 13:30:00,428.99,428.99,428.98,428.99,100.0,419.5041,419.5041,419.4943,419.5041,100.0
2021-12-09 13:35:00,428.94,429.16,428.94,429.16,300.0,419.4552,419.6703,419.4552,419.6703,300.0
2021-12-09 13:40:00,428.86,428.86,428.65,428.65,200.0,419.3769,419.3769,419.1716,419.1716,200.0
2021-12-09 13:45:00,428.91,428.97,428.86,428.87,485.0,419.4258,419.4845,419.3769,419.3867,485.0
2021-12-09 13:50:00,428.99,429.23,428.99,429.23,400.0,419.5041,419.7388,419.5041,419.7388,400.0
2021-12-09 13:55:00,429.04,429.24,428.85,428.86,700.0,419.553,419.7485,419.3672,419.3769,700.0
2021-12-09 14:00:00,429.13,429.13,429.1,429.1,200.0,419.641,419.641,419.6116,419.6116,200.0
2021-12-09 14:05:00,428.81,428.82,427.97,427.97,700.0,419.3281,419.3378,418.5066,418.5066,700.0
2021-12-09 14:10:00,428.33,429.43,428.16,429.09,1100.0,418.8587,419.9343,418.6924,419.6019,1100.0
2021-12-09 14:15:00,429.19,429.19,428.74,428.87,300.0,419.6996,419.6996,419.2596,419.3867,300.0
2021-12-09 14:20:00,428.28,428.28,428.27,428.28,100.0,418.8098,418.8098,418.8,418.8098,100.0
2021-12-09 14:25:00,428.21,428.43,428.21,428.41,530.0,418.7413,418.9565,418.7413,418.9369,530.0
2021-12-09 14:30:00,428.24,428.24,427.46,427.46,400.0,418.7707,418.7707,418.0079,418.0079,400.0
2021-12-09 14:35:00,427.38,427.52,427.37,427.51,430.0,417.9297,418.0666,417.9199,418.0568,430.0
2021-12-09 14:40:00,427.17,427.21,426.64,427.0,1102.0,417.7243,417.7634,417.206,417.5581,1102.0
2021-12-09 14:45:00,426.78,426.81,426.78,426.81,200.0,417.3429,417.3723,417.3429,417.3723,200.0
2021-12-09 14:50:00,426.8,428.1,426.8,428.01,1200.0,417.3625,418.6338,417.3625,418.5457,1200.0
2021-12-09 14:55:00,428.04,428.59,427.89,428.59,600.0,418.5751,419.1129,418.4284,419.1129,600.0
2021-12-09 15:00:00,428.27,428.67,428.1,428.36,2412.0,418.8,419.1911,418.6338,418.888,2412.0
2021-12-09 15:05:00,428.17,428.17,428.17,428.17,100.0,418.7022,418.7022,418.7022,418.7022,100.0
2021-12-09 15:10:00,428.62,428.62,428.61,428.62,100.0,419.1423,419.1423,419.1325,419.1423,100.0
2021-12-09 15:15:00,428.23,428.29,428.0,428.15,900.0,418.7609,418.8195,418.536,418.6826,900.0
2021-12-09 15:20:00,427.85,428.31,427.85,428.03,1005.0,418.3893,418.8391,418.3893,418.5653,1005.0
2021-12-09 15:25:00,427.99,428.05,427.78,427.78,800.0,418.5262,418.5849,418.3208,418.3208,800.0
2021-12-09 15:30:00,427.92,427.99,427.44,427.44,2135.0,418.4577,418.5262,417.9883,417.9883,2135.0
2021-12-09 15:35:00,427.48,428.1,427.48,428.1,2624.0,418.0275,418.6338,418.0275,418.6338,2624.0
2021-12-09 15:40:00,428.12,428.12,427.18,427.19,1781.0,418.6533,418.6533,417.7341,417.7439,1781.0
2021-12-09 15:45:00,427.23,427.36,427.01,427.36,2533.0,417.783,417.9101,417.5679,417.9101,2533.0
2021-12-09 15:50:00,427.06,427.48,426.64,427.12,5417.0,417.6167,418.0275,417.206,417.6754,5417.0
2021-12-09 15:55:00,427.09,427.49,426.65,427.31,16078.0,417.6461,418.0372,417.2158,417.8612,16078.0
2021-12-10 09:30:00,435.17,435.17,434.0,434.0,6377.0,425.5474,425.5474,424.4033,424.4033,6377.0
2021-12-10 09:35:00,435.09,436.63,435.08,436.34,1026.0,425.4692,426.9751,425.4594,426.6915,1026.0
2021-12-10 09:40:00,436.62,438.28,436.62,438.23,3149.0,426.9654,428.5886,426.9654,428.5398,3149.0
2021-12-10 09:45:00,438.49,438.49,436.3,436.3,1051.0,428.794,428.794,426.6524,426.6524,1051.0
2021-12-10 09:50:00,435.97,436.43,435.27,435.28,990.0,426.3297,426.7796,425.6452,425.655,990.0
2021-12-10 09:55:00,436.27,437.94,436.02,437.41,3800.0,426.6231,428.2562,426.3786,427.7379,3800.0
2021-12-10 10:00:00,438.37,438.37,437.02,437.82,4568.0,428.6767,428.6767,427.3565,428.1388,4568.0
2021-12-10 10:05:00,437.66,438.17,436.87,436.95,4082.0,427.9824,428.4811,427.2098,427.2881,4082.0
2021-12-10 10:10:00,436.67,436.67,435.69,435.92,559.0,427.0142,427.0142,426.0559,426.2808,559.0
2021-12-10 10:15:00,437.52,438.1,437.52,437.81,660.0,427.8455,428.4126,427.8455,428.129,660.0
2021-12-10 10:20:00,437.91,438.14,437.57,438.14,1000.0,428.2268,428.4517,427.8943,428.4517,1000.0
2021-12-10 10:25:00,437.41,438.09,437.41,438.09,500.0,427.7379,428.4028,427.7379,428.4028,500.0
2021-12-10 10:30:00,438.27,438.82,437.78,437.78,400.0,428.5789,429.1167,428.0997,428.0997,400.0
2021-12-10 10:35:00,436.63,436.63,434.94,435.05,1400.0,426.9751,426.9751,425.3225,425.4301,1400.0
2021-12-10 10:40:00,435.47,436.0,434.75,435.66,5600.0,425.8408,426.3591,425.1367,426.0266,5600.0
2021-12-10 10:45:00,435.98,435.98,435.61,435.81,657.0,426.3395,426.3395,425.9777,426.1733,657.0
2021-12-10 10:50:00,435.47,435.5,435.35,435.35,700.0,425.8408,425.8701,425.7234,425.7234,700.0
2021-12-10 10:55:00,435.61,435.99,435.0,435.57,38500.0,425.9777,426.3493,425.3812,425.9386,38500.0
2021-12-10 11:00:00,436.23,436.53,435.58,435.59,100950.0,426.584,426.8773,425.9484,425.9581,100950.0
2021-12-10 11:05:00,435.59,435.65,434.76,434.95,26100.0,425.9581,426.0168,425.1465,425.3323,26100.0
2021-12-10 11:10:00,434.89,434.89,434.26,434.3,5968.0,425.2736,425.2736,424.6575,424.6967,5968.0
2021-12-10 11:15:00,434.3,434.53,433.41,434.53,1980.0,424.6967,424.9216,423.8263,424.9216,1980.0
2021-12-10 11:20:00,434.24,434.47,433.73,434.16,1635.0,424.638,424.8629,424.1393,424.5598,1635.0
2021-12-10 11:25:00,434.02,436.05,434.01,436.05,6232.0,424.4228,426.408,424.4131,426.408,6232.0
2021-12-10 11:30:00,436.39,436.45,436.17,436.2,600.0,426.7404,426.7991,426.5253,426.5546,600.0
2021-12-10 11:35:00,436.03,436.11,436.03,436.11,301.0,426.3884,426.4666,426.3884,426.4666,301.0
2021-12-10 11:40:00,436.04,436.54,435.98,436.54,418.0,426.3982,426.8871,426.3395,426.8871,418.0
2021-12-10 11:45:00,436.32,436.56,436.23,436.56,400.0,426.672,426.9067,426.584,426.9067,400.0
2021-12-10 11:50:00,436.43,436.43,436.28,436.28,200.0,426.7796,426.7796,426.6329,426.6329,200.0
2021-12-10 11:55:00,435.86,436.25,435.56,436.25,714.0,426.2222,426.6035,425.9288,426.6035,714.0
2021-12-10 12:00:00,437.03,437.04,436.34,436.34,360.0,427.3663,427.3761,426.6915,426.6915,360.0
2021-12-10 12:05:00,436.73,436.92,436.57,436.92,590.0,427.0729,427.2587,426.9165,427.2587,590.0
2021-12-10 12:10:00,437.02,437.02,436.94,436.94,200.0,427.3565,427.3565,427.2783,427.2783,200.0
2021-12-10 12:15:00,437.27,437.71,437.27,437.5,800.0,427.601,428.0313,427.601,427.8259,800.0
2021-12-10 12:20:00,437.5,438.0,437.42,437.83,637.0,427.8259,428.3148,427.7477,428.1486,637.0
2021-12-10 12:25:00,438.36,438.44,438.16,438.44,1100.0,428.6669,428.7451,428.4713,428.7451,1100.0
2021-12-10 12:30:00,438.5,438.59,438.01,438.17,1125.0,428.8038,428.8918,428.3246,428.4811,1125.0
2021-12-10 12:35:00,437.84,437.84,437.03,437.04,447.0,428.1584,428.1584,427.3663,427.3761,447.0
2021-12-10 12:40:00,436.8,437.04,436.8,436.8,515.0,427.1414,427.3761,427.1414,427.1414,515.0
2021-12-10 12:45:00,437.03,437.54,436.18,437.54,1100.0,427.3663,427.865,426.5351,427.865,1100.0
2021-12-10 12:50:00,437.53,437.86,437.5,437.86,4401.0,427.8552,428.1779,427.8259,428.1779,4401.0
2021-12-10 12:55:00,437.69,437.87,437.39,437.81,3193.0,428.0117,428.1877,427.7183,428.129,3193.0
2021-12-10 13:00:00,438.01,438.41,437.99,438.41,801.0,428.3246,428.7158,428.3051,428.7158,801.0
2021-12-10 13:05:00,438.71,438.71,437.6,437.6,1600.0,429.0091,429.0091,427.9237,427.9237,1600.0
2021-12-10 13:10:00,437.92,438.33,437.92,437.92,1614.0,428.2366,428.6375,428.2366,428.2366,1614.0
2021-12-10 13:15:00,437.84,437.84,437.22,437.23,1300.0,428.1584,428.1584,427.5521,427.5619,1300.0
2021-12-10 13:20:00,436.79,436.97,435.96,435.97,836.0,427.1316,427.3076,426.3199,426.3297,836.0
2021-12-10 13:25:00,436.34,436.6,435.96,436.19,960.0,426.6915,426.9458,426.3199,426.5449,960.0
2021-12-10 13:30:00,435.98,435.98,435.98,435.98,200.0,426.3395,426.3395,426.3395,426.3395,200.0
2021-12-10 13:35:00,435.91,436.0,435.47,435.47,800.0,426.2711,426.3591,425.8408,425.8408,800.0
2021-12-10 13:40:00,435.77,436.07,435.59,436.07,1203.0,426.1342,426.4275,425.9581,426.4275,1203.0
2021-12-10 13:45:00,435.97,435.97,435.6,435.9,400.0,426.3297,426.3297,425.9679,426.2613,400.0
2021-12-10 13:50:00,435.81,436.04,435.58,435.84,907.0,426.1733,426.3982,425.9484,426.2026,907.0
2021-12-10 13:55:00,435.81,437.07,435.8,436.65,2541.0,426.1733,427.4054,426.1635,426.9947,2541.0
2021-12-10 14:00:00,436.71,437.7,436.71,437.43,812.0,427.0534,428.0215,427.0534,427.7574,812.0
2021-12-10 14:05:00,437.45,437.45,436.91,436.91,864.0,427.777,427.777,427.2489,427.2489,864.0
2021-12-10 14:10:00,437.38,438.23,437.24,438.23,1511.0,427.7085,428.5398,427.5716,428.5398,1511.0
2021-12-10 14:15:00,438.32,438.91,438.32,438.61,900.0,428.6278,429.2047,428.6278,428.9114,900.0
2021-12-10 14:20:00,438.39,438.39,437.52,438.02,7091.0,428.6962,428.6962,427.8455,428.3344,7091.0
2021-12-10 14:25:00,437.97,437.97,437.69,437.95,600.0,428.2855,428.2855,428.0117,428.2659,600.0
2021-12-10 14:30:00,438.15,438.34,437.66,437.84,1042.0,428.4615,428.6473,427.9824,428.1584,1042.0
2021-12-10 14:35:00,437.05,438.13,437.04,438.13,1147.0,427.3858,428.442,427.3761,428.442,1147.0
2021-12-10 14:40:00,438.21,438.71,438.21,438.45,800.0,428.5202,429.0091,428.5202,428.7549,800.0
2021-12-10 14:45:00,438.28,438.47,438.25,438.41,701.0,428.5886,428.7744,428.5593,428.7158,701.0
2021-12-10 14:50:00,438.41,438.77,438.21,438.43,1591.0,428.7158,429.0678,428.5202,428.7353,1591.0
2021-12-10 14:55:00,438.43,438.43,437.98,437.99,1902.0,428.7353,428.7353,428.2953,428.3051,1902.0
2021-12-10 15:00:00,437.77,437.99,437.38,437.85,7362.0,428.0899,428.3051,427.7085,428.1682,7362.0
2021-12-10 15:05:00,437.83,438.38,437.83,438.35,1747.0,428.1486,428.6864,428.1486,428.6571,1747.0
2021-12-10 15:10:00,438.3,438.3,438.0,438.0,1600.0,428.6082,428.6082,428.3148,428.3148,1600.0
2021-12-10 15:15:00,437.9,438.52,437.58,438.01,3097.0,428.2171,428.8233,427.9041,428.3246,3097.0
2021-12-10 15:20:00,438.01,438.5,437.95,438.36,1208.0,428.3246,428.8038,428.2659,428.6669,1208.0
2021-12-10 15:25:00,438.26,438.44,438.1,438.35,1900.0,428.5691,428.7451,428.4126,428.6571,1900.0
2021-12-10 15:30:00,438.57,439.54,438.37,439.53,5337.0,428.8722,429.8208,428.6767,429.811,5337.0
2021-12-10 15:35:00,439.17,439.48,438.94,439.42,4267.0,429.459,429.7621,429.2341,429.7034,4267.0
2021-12-10 15:40:00,439.42,439.42,438.43,438.79,3379.0,429.7034,429.7034,428.7353,429.0874,3379.0
2021-12-10 15:45:00,438.69,439.31,438.46,438.94,6799.0,428.9896,429.5959,428.7647,429.2341,6799.0
2021-12-10 15:50:00,439.12,439.42,438.79,439.42,8894.0,429.4101,429.7034,429.0874,429.7034,8894.0
2021-12-10 15:55:00,439.3,439.98,439.12,439.48,30387.0,429.5861,430.2511,429.4101,429.7621,30387.0
2021-12-13 09:30:00,438.38,439.0,437.59,438.28,5840.0,428.6864,429.2927,427.9139,428.5886,5840.0
2021-12-13 09:35:00,437.91,437.91,435.84,437.33,3080.0,428.2268,428.2268,426.2026,427.6597,3080.0
2021-12-13 09:40:00,437.47,438.46,436.7,436.7,5397.0,427.7966,428.7647,427.0436,427.0436,5397.0
2021-12-13 09:45:00,436.59,437.0,434.12,434.12,2409.0,426.936,427.337,424.5206,424.5206,2409.0
2021-12-13 09:50:00,433.62,434.12,432.85,433.62,2000.0,424.0317,424.5206,423.2787,424.0317,2000.0
2021-12-13 09:55:00,434.54,435.11,433.83,434.35,3140.0,424.9313,425.4887,424.237,424.7455,3140.0
2021-12-13 10:00:00,434.3,435.5,434.0,435.02,4800.0,424.6967,425.8701,424.4033,425.4007,4800.0
2021-12-13 10:05:00,434.96,435.5,434.41,435.5,1030.0,425.3421,425.8701,424.8042,425.8701,1030.0
2021-12-13 10:10:00,434.92,435.85,434.92,434.97,1600.0,425.3029,426.2124,425.3029,425.3518,1600.0
2021-12-13 10:15:00,434.38,436.58,434.24,435.25,2345.0,424.7749,426.9262,424.638,425.6256,2345.0
2021-12-13 10:20:00,435.0,435.26,435.0,435.26,300.0,425.3812,425.6354,425.3812,425.6354,300.0
2021-12-13 10:25:00,435.58,435.76,434.5,434.5,713.0,425.9484,426.1244,424.8922,424.8922,713.0
2021-12-13 10:30:00,435.15,435.35,434.17,434.17,1500.0,425.5279,425.7234,424.5695,424.5695,1500.0
2021-12-13 10:35:00,434.49,435.38,434.48,434.54,3310.0,424.8825,425.7528,424.8727,424.9313,3310.0
2021-12-13 10:40:00,434.55,436.47,434.46,436.0,4100.0,424.9411,426.8187,424.8531,426.3591,4100.0
2021-12-13 10:45:00,436.92,437.55,436.78,436.84,1600.0,427.2587,427.8748,427.1218,427.1805,1600.0
2021-12-13 10:50:00,436.44,436.44,436.05,436.22,922.0,426.7893,426.7893,426.408,426.5742,922.0
2021-12-13 10:55:00,435.72,435.72,435.39,435.4,913.0,426.0853,426.0853,425.7626,425.7723,913.0
2021-12-13 11:00:00,435.75,436.08,433.77,434.21,1451.0,426.1146,426.4373,424.1784,424.6086,1451.0
2021-12-13 11:05:00,434.75,435.48,434.75,435.48,300.0,425.1367,425.8506,425.1367,425.8506,300.0
2021-12-13 11:10:00,435.24,435.24,435.18,435.18,200.0,425.6159,425.6159,425.5572,425.5572,200.0
2021-12-13 11:15:00,434.78,435.58,434.78,435.2,400.0,425.166,425.9484,425.166,425.5768,400.0
2021-12-13 11:20:00,435.0,435.0,433.75,433.75,701.0,425.3812,425.3812,424.1588,424.1588,701.0
2021-12-13 11:25:00,433.75,433.75,433.75,433.75,0.0,424.1588,424.1588,424.1588,424.1588,0.0
2021-12-13 11:30:00,433.52,433.8,432.77,433.1,1061.0,423.9339,424.2077,423.2005,423.5232,1061.0
2021-12-13 11:35:00,433.55,434.13,433.5,434.13,1295.0,423.9632,424.5304,423.9143,424.5304,1295.0
2021-12-13 11:40:00,434.16,434.5,434.16,434.5,20100.0,424.5598,424.8922,424.5598,424.8922,20100.0
2021-12-13 11:45:00,434.53,434.81,434.11,434.72,520.0,424.9216,425.1954,424.5109,425.1074,520.0
2021-12-13 11:50:00,435.15,435.15,434.78,434.78,200.0,425.5279,425.5279,425.166,425.166,200.0
2021-12-13 11:55:00,434.56,434.77,434.25,434.64,3680.0,424.9509,425.1563,424.6478,425.0291,3680.0
2021-12-13 12:00:00,434.5,434.5,434.35,434.35,600.0,424.8922,424.8922,424.7455,424.7455,600.0
2021-12-13 12:05:00,434.35,434.7,434.24,434.41,2804.0,424.7455,425.0878,424.638,424.8042,2804.0
2021-12-13 12:10:00,434.42,434.61,434.34,434.46,2520.0,424.814,424.9998,424.7358,424.8531,2520.0
2021-12-13 12:15:00,434.77,435.61,434.77,435.03,1201.0,425.1563,425.9777,425.1563,425.4105,1201.0
2021-12-13 12:20:00,435.31,435.31,435.09,435.09,200.0,425.6843,425.6843,425.4692,425.4692,200.0
2021-12-13 12:25:00,435.08,435.08,434.95,434.95,300.0,425.4594,425.4594,425.3323,425.3323,300.0
2021-12-13 12:30:00,434.99,434.99,434.7,434.7,1262.0,425.3714,425.3714,425.0878,425.0878,1262.0
2021-12-13 12:35:00,434.86,435.35,434.85,435.35,500.0,425.2443,425.7234,425.2345,425.7234,500.0
2021-12-13 12:40:00,435.15,435.16,435.04,435.16,300.0,425.5279,425.5376,425.4203,425.5376,300.0
2021-12-13 12:45:00,434.74,434.83,434.42,434.42,1001.0,425.1269,425.2149,424.814,424.814,1001.0
2021-12-13 12:50:00,434.21,434.21,433.22,433.78,3419.0,424.6086,424.6086,423.6405,424.1882,3419.0
2021-12-13 12:55:00,433.77,434.45,433.77,434.29,1238.0,424.1784,424.8433,424.1784,424.6869,1238.0
2021-12-13 13:00:00,434.19,434.24,433.74,433.86,3570.0,424.5891,424.638,424.149,424.2664,3570.0
2021-12-13 13:05:00,433.44,434.78,433.44,434.78,2155.0,423.8557,425.166,423.8557,425.166,2155.0
2021-12-13 13:10:00,434.86,435.29,434.85,435.29,400.0,425.2443,425.6648,425.2345,425.6648,400.0
2021-12-13 13:15:00,435.06,435.08,434.86,435.08,500.0,425.4398,425.4594,425.2443,425.4594,500.0
2021-12-13 13:20:00,434.63,434.85,434.24,434.25,400.0,425.0194,425.2345,424.638,424.6478,400.0
2021-12-13 13:25:00,434.01,434.25,433.86,434.07,1827.0,424.4131,424.6478,424.2664,424.4717,1827.0
2021-12-13 13:30:00,433.84,434.52,433.65,434.52,2155.0,424.2468,424.9118,424.061,424.9118,2155.0
2021-12-13 13:35:00,434.22,434.37,433.97,434.22,500.0,424.6184,424.7651,424.374,424.6184,500.0
2021-12-13 13:40:00,434.23,434.29,433.98,434.16,800.0,424.6282,424.6869,424.3837,424.5598,800.0
2021-12-13 13:45:00,434.03,434.03,433.83,433.83,220.0,424.4326,424.4326,424.237,424.237,220.0
2021-12-13 13:50:00,434.14,434.14,433.92,433.96,300.0,424.5402,424.5402,424.3251,424.3642,300.0
2021-12-13 13:55:00,433.84,433.84,433.45,433.82,3242.0,424.2468,424.2468,423.8655,424.2273,3242.0
2021-12-13 14:00:00,433.89,434.13,433.84,433.84,708.0,424.2957,424.5304,424.2468,424.2468,708.0
2021-12-13 14:05:00,433.94,434.24,433.93,434.24,778.0,424.3446,424.638,424.3348,424.638,778.0
2021-12-13 14:10:00,434.36,434.42,434.21,434.21,600.0,424.7553,424.814,424.6086,424.6086,600.0
2021-12-13 14:15:00,434.49,434.52,434.35,434.35,400.0,424.8825,424.9118,424.7455,424.7455,400.0
2021-12-13 14:20:00,434.59,434.72,434.36,434.36,1330.0,424.9802,425.1074,424.7553,424.7553,1330.0
2021-12-13 14:25:00,434.29,434.39,434.13,434.21,800.0,424.6869,424.7847,424.5304,424.6086,800.0
2021-12-13 14:30:00,434.22,434.22,433.63,433.84,1800.0,424.6184,424.6184,424.0415,424.2468,1800.0
2021-12-13 14:35:00,433.84,433.84,433.78,433.78,600.0,424.2468,424.2468,424.1882,424.1882,600.0
2021-12-13 14:40:00,433.78,433.78,433.55,433.74,1000.0,424.1882,424.1882,423.9632,424.149,1000.0
2021-12-13 14:45:00,433.74,433.89,433.72,433.81,908.0,424.149,424.2957,424.1295,424.2175,908.0
2021-12-13 14:50:00,433.81,434.0,433.73,434.0,2765.0,424.2175,424.4033,424.1393,424.4033,2765.0
2021-12-13 14:55:00,433.93,433.93,433.85,433.92,500.0,424.3348,424.3348,424.2566,424.3251,500.0
2021-12-13 15:00:00,434.02,434.59,434.02,434.33,1500.0,424.4228,424.9802,424.4228,424.726,1500.0
2021-12-13 15:05:00,434.0,434.36,433.77,434.36,1300.0,424.4033,424.7553,424.1784,424.7553,1300.0
2021-12-13 15:10:00,434.2,434.32,433.6,434.21,2010.0,424.5989,424.7162,424.0121,424.6086,2010.0
2021-12-13 15:15:00,434.3,434.39,434.14,434.25,1044.0,424.6967,424.7847,424.5402,424.6478,1044.0
2021-12-13 15:20:00,434.01,434.75,433.86,434.75,2373.0,424.4131,425.1367,424.2664,425.1367,2373.0
2021-12-13 15:25:00,434.93,435.56,434.91,435.51,1494.0,425.3127,425.9288,425.2932,425.8799,1494.0
2021-12-13 15:30:00,435.65,435.65,434.88,434.9,2075.0,426.0168,426.0168,425.2638,425.2834,2075.0
2021-12-13 15:35:00,434.97,436.21,434.97,435.66,2300.0,425.3518,426.5644,425.3518,426.0266,2300.0
2021-12-13 15:40:00,435.71,436.49,435.71,436.13,2465.0,426.0755,426.8382,426.0755,426.4862,2465.0
2021-12-13 15:45:00,436.12,436.53,435.54,435.54,3600.0,426.4764,426.8773,425.9092,425.9092,3600.0
2021-12-13 15:50:00,434.84,435.56,434.82,434.9,5137.0,425.2247,425.9288,425.2052,425.2834,5137.0
2021-12-13 15:55:00,434.72,435.05,434.18,434.97,19011.0,425.1074,425.4301,424.5793,425.3518,19011.0
2021-12-14 09:30:00,433.0,433.62,433.0,433.62,4056.0,423.4254,424.0317,423.4254,424.0317,4056.0
2021-12-14 09:35:00,433.7,434.92,433.7,434.62,800.0,424.1099,425.3029,424.1099,425.0096,800.0
2021-12-14 09:40:00,436.54,436.62,435.98,436.62,713.0,426.8871,426.9654,426.3395,426.9654,713.0
2021-12-14 09:45:00,436.23,436.23,435.36,435.47,658.0,426.584,426.584,425.7332,425.8408,658.0
2021-12-14 09:50:00,435.28,435.96,434.97,435.96,1000.0,425.655,426.3199,425.3518,426.3199,1000.0
2021-12-14 09:55:00,436.81,436.9,435.4,435.43,1110.0,427.1512,427.2392,425.7723,425.8017,1110.0
2021-12-14 10:00:00,437.03,437.22,436.01,436.18,1000.0,427.3663,427.5521,426.3688,426.5351,1000.0
2021-12-14 10:05:00,436.36,437.38,436.36,436.64,3942.0,426.7111,427.7085,426.7111,426.9849,3942.0
2021-12-14 10:10:00,435.98,437.72,435.98,437.67,2994.0,426.3395,428.041,426.3395,427.9921,2994.0
2021-12-14 10:15:00,438.22,438.51,437.88,438.24,1498.0,428.53,428.8136,428.1975,428.5495,1498.0
2021-12-14 10:20:00,438.17,439.99,438.16,439.52,2813.0,428.4811,430.2608,428.4713,429.8012,2813.0
2021-12-14 10:25:00,440.0,440.07,439.34,439.56,2100.0,430.2706,430.3391,429.6252,429.8403,2100.0
2021-12-14 10:30:00,439.72,439.78,437.34,437.34,1600.0,429.9968,430.0555,427.6694,427.6694,1600.0
2021-12-14 10:35:00,437.17,437.52,436.21,436.22,1500.0,427.5032,427.8455,426.5644,426.5742,1500.0
2021-12-14 10:40:00,435.74,436.73,435.73,436.46,1800.0,426.1048,427.0729,426.095,426.8089,1800.0
2021-12-14 10:45:00,437.0,437.14,435.56,435.56,1600.0,427.337,427.4739,425.9288,425.9288,1600.0
2021-12-14 10:50:00,435.92,436.08,434.86,434.87,2777.0,426.2808,426.4373,425.2443,425.2541,2777.0
2021-12-14 10:55:00,434.86,434.86,433.58,434.35,1888.0,425.2443,425.2443,423.9926,424.7455,1888.0
2021-12-14 11:00:00,434.5,434.58,433.21,433.76,1800.0,424.8922,424.9705,423.6308,424.1686,1800.0
2021-12-14 11:05:00,434.13,434.67,433.23,433.47,2109.0,424.5304,425.0585,423.6503,423.885,2109.0
2021-12-14 11:10:00,432.92,433.29,432.54,432.93,4521.0,423.3472,423.709,422.9756,423.3569,4521.0
2021-12-14 11:15:00,432.9,433.15,432.03,432.18,2169.0,423.3276,423.5721,422.4768,422.6235,2169.0
2021-12-14 11:20:00,432.14,433.15,432.14,432.76,1994.0,422.5844,423.5721,422.5844,423.1907,1994.0
2021-12-14 11:25:00,433.08,434.57,432.4,434.57,2900.0,423.5036,424.9607,422.8387,424.9607,2900.0
2021-12-14 11:30:00,433.93,434.16,432.8,433.75,1919.0,424.3348,424.5598,423.2298,424.1588,1919.0
2021-12-14 11:35:00,434.4,434.94,433.9,434.53,3300.0,424.7944,425.3225,424.3055,424.9216,3300.0
2021-12-14 11:40:00,434.56,434.81,433.46,433.47,1200.0,424.9509,425.1954,423.8752,423.885,1200.0
2021-12-14 11:45:00,433.68,434.3,433.35,434.28,2955.0,424.0904,424.6967,423.7677,424.6771,2955.0
2021-12-14 11:50:00,434.56,434.69,433.78,433.78,801.0,424.9509,425.078,424.1882,424.1882,801.0
2021-12-14 11:55:00,433.05,433.2,431.77,431.78,1700.0,423.4743,423.621,422.2226,422.2324,1700.0
2021-12-14 12:00:00,431.84,432.1,431.71,431.71,2727.0,422.2911,422.5453,422.1639,422.1639,2727.0
2021-12-14 12:05:00,431.62,432.33,431.4,432.33,2000.0,422.0759,422.7702,421.8608,422.7702,2000.0
2021-12-14 12:10:00,432.19,432.51,431.71,432.02,2500.0,422.6333,422.9462,422.1639,422.4671,2500.0
2021-12-14 12:15:00,431.9,433.0,431.9,432.74,2000.0,422.3497,423.4254,422.3497,423.1712,2000.0
2021-12-14 12:20:00,433.0,433.8,433.0,433.08,3042.0,423.4254,424.2077,423.4254,423.5036,3042.0
2021-12-14 12:25:00,433.6,435.04,433.53,434.97,2015.0,424.0121,425.4203,423.9437,425.3518,2015.0
2021-12-14 12:30:00,434.91,436.15,434.91,435.56,2600.0,425.2932,426.5057,425.2932,425.9288,2600.0
2021-12-14 12:35:00,435.27,435.27,433.87,433.87,401.0,425.6452,425.6452,424.2762,424.2762,401.0
2021-12-14 12:40:00,433.99,434.14,433.65,433.65,801.0,424.3935,424.5402,424.061,424.061,801.0
2021-12-14 12:45:00,433.53,433.62,433.53,433.62,204.0,423.9437,424.0317,423.9437,424.0317,204.0
2021-12-14 12:50:00,433.21,433.59,433.21,433.46,700.0,423.6308,424.0024,423.6308,423.8752,700.0
2021-12-14 12:55:00,433.62,433.84,433.55,433.63,500.0,424.0317,424.2468,423.9632,424.0415,500.0
2021-12-14 13:00:00,433.68,433.68,433.5,433.5,300.0,424.0904,424.0904,423.9143,423.9143,300.0
2021-12-14 13:05:00,433.58,434.32,433.58,434.32,1463.0,423.9926,424.7162,423.9926,424.7162,1463.0
2021-12-14 13:10:00,434.6,434.85,434.26,434.85,3608.0,424.99,425.2345,424.6575,425.2345,3608.0
2021-12-14 13:15:00,434.95,434.95,434.51,434.72,2125.0,425.3323,425.3323,424.902,425.1074,2125.0
2021-12-14 13:20:00,434.69,434.99,434.57,434.75,1600.0,425.078,425.3714,424.9607,425.1367,1600.0
2021-12-14 13:25:00,434.89,435.98,434.89,435.68,500.0,425.2736,426.3395,425.2736,426.0461,500.0
2021-12-14 13:30:00,435.56,435.64,435.54,435.54,676.0,425.9288,426.007,425.9092,425.9092,676.0
2021-12-14 13:35:00,435.02,435.38,434.96,435.33,1606.0,425.4007,425.7528,425.3421,425.7039,1606.0
2021-12-14 13:40:00,434.69,434.89,434.62,434.62,500.0,425.078,425.2736,425.0096,425.0096,500.0
2021-12-14 13:45:00,434.77,434.77,434.16,434.16,500.0,425.1563,425.1563,424.5598,424.5598,500.0
2021-12-14 13:50:00,433.94,434.1,433.06,433.27,5931.0,424.3446,424.5011,423.4841,423.6894,5931.0
2021-12-14 13:55:00,433.27,434.5,433.15,434.5,1100.0,423.6894,424.8922,423.5721,424.8922,1100.0
2021-12-14 14:00:00,435.01,435.08,434.93,434.93,300.0,425.391,425.4594,425.3127,425.3127,300.0
2021-12-14 14:05:00,434.48,435.24,434.47,435.24,1232.0,424.8727,425.6159,424.8629,425.6159,1232.0
2021-12-14 14:10:00,435.39,435.69,435.38,435.69,649.0,425.7626,426.0559,425.7528,426.0559,649.0
2021-12-14 14:15:00,435.62,436.03,435.51,436.03,1409.0,425.9875,426.3884,425.8799,426.3884,1409.0
2021-12-14 14:20:00,436.02,436.04,435.12,435.13,900.0,426.3786,426.3982,425.4985,425.5083,900.0
2021-12-14 14:25:00,435.14,435.21,435.08,435.21,623.0,425.5181,425.5865,425.4594,425.5865,623.0
2021-12-14 14:30:00,435.15,435.15,434.63,434.63,600.0,425.5279,425.5279,425.0194,425.0194,600.0
2021-12-14 14:35:00,434.4,435.21,434.38,434.91,2164.0,424.7944,425.5865,424.7749,425.2932,2164.0
2021-12-14 14:40:00,435.24,435.27,434.92,435.27,960.0,425.6159,425.6452,425.3029,425.6452,960.0
2021-12-14 14:45:00,435.04,435.22,434.87,434.99,400.0,425.4203,425.5963,425.2541,425.3714,400.0
2021-12-14 14:50:00,434.69,434.94,434.68,434.85,512.0,425.078,425.3225,425.0683,425.2345,512.0
2021-12-14 14:55:00,435.1,435.12,434.89,434.93,585.0,425.479,425.4985,425.2736,425.3127,585.0
2021-12-14 15:00:00,434.92,435.09,434.92,434.93,500.0,425.3029,425.4692,425.3029,425.3127,500.0
2021-12-14 15:05:00,435.12,435.82,434.87,435.81,1469.0,425.4985,426.183,425.2541,426.1733,1469.0
2021-12-14 15:10:00,435.77,436.19,435.48,436.02,1501.0,426.1342,426.5449,425.8506,426.3786,1501.0
2021-12-14 15:15:00,436.36,436.91,436.36,436.61,800.0,426.7111,427.2489,426.7111,426.9556,800.0
2021-12-14 15:20:00,436.64,436.64,436.52,436.64,300.0,426.9849,426.9849,426.8676,426.9849,300.0
2021-12-14 15:25:00,436.42,436.42,435.48,435.85,1413.0,426.7698,426.7698,425.8506,426.2124,1413.0
2021-12-14 15:30:00,435.92,435.98,435.65,435.65,1500.0,426.2808,426.3395,426.0168,426.0168,1500.0
2021-12-14 15:35:00,435.6,436.21,435.6,435.76,2900.0,425.9679,426.5644,425.9679,426.1244,2900.0
2021-12-14 15:40:00,435.6,435.6,434.61,434.89,3492.0,425.9679,425.9679,424.9998,425.2736,3492.0
2021-12-14 15:45:00,434.51,435.16,433.92,433.92,2651.0,424.902,425.5376,424.3251,424.3251,2651.0
2021-12-14 15:50:00,433.85,435.35,433.85,435.04,5291.0,424.2566,425.7234,424.2566,425.4203,5291.0
2021-12-14 15:55:00,434.99,436.29,434.87,436.27,20736.0,425.3714,426.6427,425.2541,426.6231,20736.0
2021-12-15 09:30:00,437.85,437.85,435.96,435.96,4745.0,428.1682,428.1682,426.3199,426.3199,4745.0
2021-12-15 09:35:00,435.0,435.19,433.0,433.0,1100.0,425.3812,425.567,423.4254,423.4254,1100.0
2021-12-15 09:40:00,433.43,433.43,431.41,432.3,700.0,423.8459,423.8459,421.8706,422.7409,700.0
2021-12-15 09:45:00,432.3,432.3,432.3,432.3,0.0,422.7409,422.7409,422.7409,422.7409,0.0
2021-12-15 09:50:00,433.03,433.03,431.31,431.32,1064.0,423.4547,423.4547,421.7728,421.7825,1064.0
2021-12-15 09:55:00,431.5,433.27,431.21,431.58,2000.0,421.9586,423.6894,421.675,422.0368,2000.0
2021-12-15 10:00:00,432.09,433.79,432.09,433.79,400.0,422.5355,424.1979,422.5355,424.1979,400.0
2021-12-15 10:05:00,434.43,434.43,434.42,434.43,100.0,424.8238,424.8238,424.814,424.8238,100.0
2021-12-15 10:10:00,436.21,437.09,435.09,435.64,542.0,426.5644,427.425,425.4692,426.007,542.0
2021-12-15 10:15:00,435.14,435.43,434.66,435.03,500.0,425.5181,425.8017,425.0487,425.4105,500.0
2021-12-15 10:20:00,435.87,435.87,435.15,435.15,600.0,426.2319,426.2319,425.5279,425.5279,600.0
2021-12-15 10:25:00,434.12,435.06,434.12,435.06,600.0,424.5206,425.4398,424.5206,425.4398,600.0
2021-12-15 10:30:00,435.68,436.03,435.27,436.03,400.0,426.0461,426.3884,425.6452,426.3884,400.0
2021-12-15 10:35:00,435.37,435.8,435.36,435.78,500.0,425.743,426.1635,425.7332,426.1439,500.0
2021-12-15 10:40:00,436.06,436.92,435.71,436.59,1000.0,426.4177,427.2587,426.0755,426.936,1000.0
2021-12-15 10:45:00,436.26,436.95,436.26,436.72,2100.0,426.6133,427.2881,426.6133,427.0631,2100.0
2021-12-15 10:50:00,436.37,436.37,435.88,435.99,500.0,426.7209,426.7209,426.2417,426.3493,500.0
2021-12-15 10:55:00,436.87,436.92,436.06,436.06,900.0,427.2098,427.2587,426.4177,426.4177,900.0
2021-12-15 11:00:00,436.45,436.73,436.19,436.72,500.0,426.7991,427.0729,426.5449,427.0631,500.0
2021-12-15 11:05:00,436.95,436.95,436.13,436.13,400.0,427.2881,427.2881,426.4862,426.4862,400.0
2021-12-15 11:10:00,436.23,436.23,435.43,435.43,500.0,426.584,426.584,425.8017,425.8017,500.0
2021-12-15 11:15:00,435.1,435.5,435.1,435.5,400.0,425.479,425.8701,425.479,425.8701,400.0
2021-12-15 11:20:00,435.15,435.5,435.15,435.21,680.0,425.5279,425.8701,425.5279,425.5865,680.0
2021-12-15 11:25:00,434.86,434.9,434.5,434.5,1200.0,425.2443,425.2834,424.8922,424.8922,1200.0
2021-12-15 11:30:00,434.5,434.72,433.41,433.48,4859.0,424.8922,425.1074,423.8263,423.8948,4859.0
2021-12-15 11:35:00,433.65,434.15,432.8,434.15,2609.0,424.061,424.55,423.2298,424.55,2609.0
2021-12-15 11:40:00,434.3,434.3,433.56,434.21,1100.0,424.6967,424.6967,423.973,424.6086,1100.0
2021-12-15 11:45:00,434.2,434.7,433.73,433.88,1200.0,424.5989,425.0878,424.1393,424.2859,1200.0
2021-12-15 11:50:00,433.74,434.37,433.53,434.05,1899.0,424.149,424.7651,423.9437,424.4522,1899.0
2021-12-15 11:55:00,433.75,434.35,433.74,434.35,800.0,424.1588,424.7455,424.149,424.7455,800.0
2021-12-15 12:00:00,434.41,434.41,433.24,433.73,1550.0,424.8042,424.8042,423.6601,424.1393,1550.0
2021-12-15 12:05:00,433.54,433.79,433.27,433.79,811.0,423.9535,424.1979,423.6894,424.1979,811.0
2021-12-15 12:10:00,434.06,434.06,433.31,433.42,900.0,424.462,424.462,423.7285,423.8361,900.0
2021-12-15 12:15:00,433.44,433.44,433.28,433.34,400.0,423.8557,423.8557,423.6992,423.7579,400.0
2021-12-15 12:20:00,433.35,433.35,432.89,433.06,700.0,423.7677,423.7677,423.3178,423.4841,700.0
2021-12-15 12:25:00,433.06,434.41,433.06,434.23,1559.0,423.4841,424.8042,423.4841,424.6282,1559.0
2021-12-15 12:30:00,433.96,434.06,433.81,434.06,475.0,424.3642,424.462,424.2175,424.462,475.0
2021-12-15 12:35:00,434.06,434.63,433.82,434.63,1500.0,424.462,425.0194,424.2273,425.0194,1500.0
2021-12-15 12:40:00,434.72,434.72,434.47,434.47,200.0,425.1074,425.1074,424.8629,424.8629,200.0
2021-12-15 12:45:00,433.89,434.35,433.88,434.15,600.0,424.2957,424.7455,424.2859,424.55,600.0
2021-12-15 12:50:00,434.31,434.7,434.12,434.69,400.0,424.7064,425.0878,424.5206,425.078,400.0
2021-12-15 12:55:00,435.32,435.32,434.6,434.6,500.0,425.6941,425.6941,424.99,424.99,500.0
2021-12-15 13:00:00,434.86,434.95,434.84,434.87,800.0,425.2443,425.3323,425.2247,425.2541,800.0
2021-12-15 13:05:00,435.28,435.28,434.85,435.0,539.0,425.655,425.655,425.2345,425.3812,539.0
2021-12-15 13:10:00,434.67,435.11,434.62,435.11,500.0,425.0585,425.4887,425.0096,425.4887,500.0
2021-12-15 13:15:00,435.06,435.47,435.06,435.47,1168.0,425.4398,425.8408,425.4398,425.8408,1168.0
2021-12-15 13:20:00,435.07,435.07,434.86,434.86,200.0,425.4496,425.4496,425.2443,425.2443,200.0
2021-12-15 13:25:00,434.75,435.4,434.55,435.4,1208.0,425.1367,425.7723,424.9411,425.7723,1208.0
2021-12-15 13:30:00,435.53,435.77,435.42,435.44,1801.0,425.8995,426.1342,425.7919,425.8114,1801.0
2021-12-15 13:35:00,435.52,435.52,435.35,435.35,406.0,425.8897,425.8897,425.7234,425.7234,406.0
2021-12-15 13:40:00,435.45,436.65,435.45,436.65,1150.0,425.8212,426.9947,425.8212,426.9947,1150.0
2021-12-15 13:45:00,436.67,436.67,436.16,436.16,200.0,427.0142,427.0142,426.5155,426.5155,200.0
2021-12-15 13:50:00,436.16,436.16,435.24,435.24,523.0,426.5155,426.5155,425.6159,425.6159,523.0
2021-12-15 13:55:00,435.52,435.52,435.18,435.19,316.0,425.8897,425.8897,425.5572,425.567,316.0
2021-12-15 14:00:00,434.02,435.3,433.04,435.06,1300.0,424.4228,425.6745,423.4645,425.4398,1300.0
2021-12-15 14:05:00,435.92,436.44,435.87,436.28,800.0,426.2808,426.7893,426.2319,426.6329,800.0
2021-12-15 14:10:00,436.58,438.13,436.57,437.62,1453.0,426.9262,428.442,426.9165,427.9432,1453.0
2021-12-15 14:15:00,437.65,438.24,437.39,437.45,1678.0,427.9726,428.5495,427.7183,427.777,1678.0
2021-12-15 14:20:00,436.76,436.76,435.39,435.5,1317.0,427.1023,427.1023,425.7626,425.8701,1317.0
2021-12-15 14:25:00,435.47,435.47,434.18,435.39,1300.0,425.8408,425.8408,424.5793,425.7626,1300.0
2021-12-15 14:30:00,435.31,435.86,434.51,434.66,4700.0,425.6843,426.2222,424.902,425.0487,4700.0
2021-12-15 14:35:00,434.64,435.3,434.05,435.16,2300.0,425.0291,425.6745,424.4522,425.5376,2300.0
2021-12-15 14:40:00,435.46,436.65,435.46,435.71,1842.0,425.831,426.9947,425.831,426.0755,1842.0
2021-12-15 14:45:00,435.83,435.83,435.52,435.52,200.0,426.1928,426.1928,425.8897,425.8897,200.0
2021-12-15 14:50:00,434.96,436.03,434.95,435.78,1101.0,425.3421,426.3884,425.3323,426.1439,1101.0
2021-12-15 14:55:00,436.21,436.21,435.0,435.0,800.0,426.5644,426.5644,425.3812,425.3812,800.0
2021-12-15 15:00:00,435.39,435.89,435.39,435.82,700.0,425.7626,426.2515,425.7626,426.183,700.0
2021-12-15 15:05:00,436.2,436.93,436.2,436.69,800.0,426.5546,427.2685,426.5546,427.0338,800.0
2021-12-15 15:10:00,437.59,437.74,437.02,437.74,1329.0,427.9139,428.0606,427.3565,428.0606,1329.0
2021-12-15 15:15:00,437.62,437.94,437.56,437.56,301.0,427.9432,428.2562,427.8846,427.8846,301.0
2021-12-15 15:20:00,438.59,439.54,438.59,439.4,2408.0,428.8918,429.8208,428.8918,429.6839,2408.0
2021-12-15 15:25:00,439.6,439.75,439.59,439.75,700.0,429.8795,430.0261,429.8697,430.0261,700.0
2021-12-15 15:30:00,440.07,440.6,439.46,439.46,1628.0,430.3391,430.8573,429.7426,429.7426,1628.0
2021-12-15 15:35:00,439.75,440.18,439.7,440.14,1300.0,430.0261,430.4466,429.9772,430.4075,1300.0
2021-12-15 15:40:00,440.33,440.49,439.58,439.58,1213.0,430.5933,430.7498,429.8599,429.8599,1213.0
2021-12-15 15:45:00,439.28,439.47,437.83,437.83,4234.0,429.5665,429.7523,428.1486,428.1486,4234.0
2021-12-15 15:50:00,438.27,439.99,438.27,439.92,6604.0,428.5789,430.2608,428.5789,430.1924,6604.0
2021-12-15 15:55:00,439.76,440.89,439.76,440.86,12214.0,430.0359,431.1409,430.0359,431.1116,12214.0
2021-12-16 09:30:00,442.76,442.76,442.76,442.76,1933.0,432.9696,432.9696,432.9696,432.9696,1933.0
2021-12-16 09:35:00,441.56,442.29,440.29,440.29,944.0,431.7961,432.51,430.5542,430.5542,944.0
2021-12-16 09:40:00,440.29,440.29,440.29,440.29,0.0,430.5542,430.5542,430.5542,430.5542,0.0
2021-12-16 09:45:00,440.68,440.68,440.68,440.68,100.0,430.9356,430.9356,430.9356,430.9356,100.0
2021-12-16 09:50:00,440.68,440.68,440.68,440.68,0.0,430.9356,430.9356,430.9356,430.9356,0.0
2021-12-16 09:55:00,441.23,441.23,439.8,439.8,401.0,431.4734,431.4734,430.075,430.075,401.0
2021-12-16 10:00:00,440.52,441.19,440.52,441.12,400.0,430.7791,431.4343,430.7791,431.3658,400.0
2021-12-16 10:05:00,441.12,441.12,441.12,441.12,0.0,431.3658,431.3658,431.3658,431.3658,0.0
2021-12-16 10:10:00,440.62,441.69,439.63,440.78,1307.0,430.8769,431.9232,429.9088,431.0334,1307.0
2021-12-16 10:15:00,441.25,441.4,441.24,441.4,426.0,431.493,431.6397,431.4832,431.6397,426.0
2021-12-16 10:20:00,441.64,441.64,440.7,441.24,1000.0,431.8744,431.8744,430.9551,431.4832,1000.0
2021-12-16 10:25:00,441.52,441.64,441.05,441.06,1700.0,431.757,431.8744,431.2974,431.3072,1700.0
2021-12-16 10:30:00,441.52,441.92,440.97,440.97,1844.0,431.757,432.1482,431.2192,431.2192,1844.0
2021-12-16 10:35:00,440.97,440.97,440.97,440.97,0.0,431.2192,431.2192,431.2192,431.2192,0.0
2021-12-16 10:40:00,440.56,440.56,440.04,440.54,500.0,430.8182,430.8182,430.3097,430.7987,500.0
2021-12-16 10:45:00,440.87,441.81,440.87,441.48,1301.0,431.1214,432.0406,431.1214,431.7179,1301.0
2021-12-16 10:50:00,441.48,441.48,441.48,441.48,0.0,431.7179,431.7179,431.7179,431.7179,0.0
2021-12-16 10:55:00,440.4,440.95,440.4,440.48,1441.0,430.6618,431.1996,430.6618,430.74,1441.0
2021-12-16 11:00:00,440.4,442.09,440.39,442.09,5505.0,430.6618,432.3144,430.652,432.3144,5505.0
2021-12-16 11:05:00,442.18,442.36,442.18,442.32,400.0,432.4024,432.5784,432.4024,432.5393,400.0
2021-12-16 11:10:00,442.96,442.96,441.74,441.75,900.0,433.1652,433.1652,431.9721,431.9819,900.0
2021-12-16 11:15:00,441.81,442.33,441.59,441.62,1500.0,432.0406,432.5491,431.8255,431.8548,1500.0
2021-12-16 11:20:00,441.58,442.11,440.5,441.34,4700.0,431.8157,432.334,430.7596,431.581,4700.0
2021-12-16 11:25:00,441.35,442.22,440.84,442.22,2979.0,431.5908,432.4415,431.092,432.4415,2979.0
2021-12-16 11:30:00,442.0,442.23,441.24,442.23,796.0,432.2264,432.4513,431.4832,432.4513,796.0
2021-12-16 11:35:00,441.24,441.24,441.15,441.15,281.0,431.4832,431.4832,431.3952,431.3952,281.0
2021-12-16 11:40:00,441.49,442.43,441.12,442.43,700.0,431.7277,432.6469,431.3658,432.6469,700.0
2021-12-16 11:45:00,442.65,442.96,441.84,442.96,800.0,432.862,433.1652,432.0699,433.1652,800.0
2021-12-16 11:50:00,442.46,442.46,441.74,441.75,1000.0,432.6762,432.6762,431.9721,431.9819,1000.0
2021-12-16 11:55:00,441.97,442.31,441.59,441.86,1490.0,432.1971,432.5295,431.8255,432.0895,1490.0
2021-12-16 12:00:00,441.36,442.45,441.2,442.37,1826.0,431.6005,432.6664,431.4441,432.5882,1826.0
2021-12-16 12:05:00,442.1,442.1,440.83,441.22,1722.0,432.3242,432.3242,431.0823,431.4636,1722.0
2021-12-16 12:10:00,440.83,441.3,440.83,441.3,1530.0,431.0823,431.5419,431.0823,431.5419,1530.0
2021-12-16 12:15:00,441.3,441.3,441.3,441.3,0.0,431.5419,431.5419,431.5419,431.5419,0.0
2021-12-16 12:20:00,441.4,441.55,441.14,441.54,1000.0,431.6397,431.7863,431.3854,431.7766,1000.0
2021-12-16 12:25:00,441.42,441.86,441.36,441.5,1200.0,431.6592,432.0895,431.6005,431.7374,1200.0
2021-12-16 12:30:00,441.95,441.95,441.14,441.14,300.0,432.1775,432.1775,431.3854,431.3854,300.0
2021-12-16 12:35:00,441.14,441.14,441.14,441.14,0.0,431.3854,431.3854,431.3854,431.3854,0.0
2021-12-16 12:40:00,441.91,441.91,441.44,441.44,200.0,432.1384,432.1384,431.6788,431.6788,200.0
2021-12-16 12:45:00,441.25,441.42,440.97,440.97,600.0,431.493,431.6592,431.2192,431.2192,600.0
2021-12-16 12:50:00,440.65,441.1,440.65,441.1,502.0,430.9062,431.3463,430.9062,431.3463,502.0
2021-12-16 12:55:00,440.9,440.9,440.2,440.2,1194.0,431.1507,431.1507,430.4662,430.4662,1194.0
2021-12-16 13:00:00,440.78,442.07,440.78,441.7,1862.0,431.0334,432.2948,431.0334,431.933,1862.0
2021-12-16 13:05:00,440.99,441.25,440.98,441.16,623.0,431.2387,431.493,431.2289,431.405,623.0
2021-12-16 13:10:00,440.93,442.43,440.93,442.43,735.0,431.1801,432.6469,431.1801,432.6469,735.0
2021-12-16 13:15:00,442.29,442.29,442.03,442.03,300.0,432.51,432.51,432.2557,432.2557,300.0
2021-12-16 13:20:00,440.99,441.57,440.86,441.57,350.0,431.2387,431.8059,431.1116,431.8059,350.0
2021-12-16 13:25:00,441.6,442.01,441.6,442.01,204.0,431.8352,432.2362,431.8352,432.2362,204.0
2021-12-16 13:30:00,441.27,441.27,440.73,440.86,652.0,431.5125,431.5125,430.9845,431.1116,652.0
2021-12-16 13:35:00,440.91,441.52,440.9,441.52,601.0,431.1605,431.757,431.1507,431.757,601.0
2021-12-16 13:40:00,440.98,440.98,440.98,440.98,100.0,431.2289,431.2289,431.2289,431.2289,100.0
2021-12-16 13:45:00,441.65,442.29,441.65,442.29,672.0,431.8841,432.51,431.8841,432.51,672.0
2021-12-16 13:50:00,441.73,441.73,441.73,441.73,100.0,431.9624,431.9624,431.9624,431.9624,100.0
2021-12-16 13:55:00,441.71,442.12,441.39,441.44,940.0,431.9428,432.3437,431.6299,431.6788,940.0
2021-12-16 14:00:00,441.1,441.48,441.1,441.48,400.0,431.3463,431.7179,431.3463,431.7179,400.0
2021-12-16 14:05:00,441.55,441.64,441.11,441.41,1498.0,431.7863,431.8744,431.3561,431.6494,1498.0
2021-12-16 14:10:00,441.22,441.31,440.89,440.98,1692.0,431.4636,431.5516,431.1409,431.2289,1692.0
2021-12-16 14:15:00,440.81,440.81,440.8,440.81,300.0,431.0627,431.0627,431.0529,431.0627,300.0
2021-12-16 14:20:00,440.3,441.0,440.3,440.72,2247.0,430.564,431.2485,430.564,430.9747,2247.0
2021-12-16 14:25:00,440.66,441.1,440.31,440.31,921.0,430.916,431.3463,430.5738,430.5738,921.0
2021-12-16 14:30:00,440.61,440.61,439.73,440.24,600.0,430.8671,430.8671,430.0066,430.5053,600.0
2021-12-16 14:35:00,440.15,440.56,440.07,440.55,1800.0,430.4173,430.8182,430.3391,430.8085,1800.0
2021-12-16 14:40:00,440.7,440.7,440.42,440.43,300.0,430.9551,430.9551,430.6813,430.6911,300.0
2021-12-16 14:45:00,440.25,440.25,438.55,438.55,1115.0,430.5151,430.5151,428.8527,428.8527,1115.0
2021-12-16 14:50:00,438.49,438.58,437.87,437.87,1700.0,428.794,428.882,428.1877,428.1877,1700.0
2021-12-16 14:55:00,437.91,438.95,437.79,438.95,500.0,428.2268,429.2438,428.1095,429.2438,500.0
2021-12-16 15:00:00,438.74,438.74,438.15,438.72,1615.0,429.0385,429.0385,428.4615,429.0189,1615.0
2021-12-16 15:05:00,438.84,438.97,438.17,438.18,1371.0,429.1363,429.2634,428.4811,428.4909,1371.0
2021-12-16 15:10:00,438.17,438.17,437.88,437.98,400.0,428.4811,428.4811,428.1975,428.2953,400.0
2021-12-16 15:15:00,438.5,438.5,438.49,438.49,300.0,428.8038,428.8038,428.794,428.794,300.0
2021-12-16 15:20:00,438.8,438.98,438.55,438.98,1501.0,429.0972,429.2732,428.8527,429.2732,1501.0
2021-12-16 15:25:00,439.08,440.15,439.08,440.15,600.0,429.371,430.4173,429.371,430.4173,600.0
2021-12-16 15:30:00,440.28,440.78,439.33,440.75,2800.0,430.5444,431.0334,429.6154,431.004,2800.0
2021-12-16 15:35:00,440.75,442.05,440.75,442.05,5603.0,431.004,432.2753,431.004,432.2753,5603.0
2021-12-16 15:40:00,441.65,441.69,440.3,440.3,3611.0,431.8841,431.9232,430.564,430.564,3611.0
2021-12-16 15:45:00,439.88,440.16,438.81,439.11,8275.0,430.1533,430.4271,429.1069,429.4003,8275.0
2021-12-16 15:50:00,439.11,441.12,439.1,440.08,3711.0,429.4003,431.3658,429.3905,430.3488,3711.0
2021-12-16 15:55:00,440.06,440.69,439.85,440.39,9606.0,430.3293,430.9454,430.1239,430.652,9606.0
2021-12-17 09:30:00,441.84,442.71,440.04,441.54,81877.0,432.0699,432.9207,430.3097,431.7766,81877.0
2021-12-17 09:35:00,440.69,442.59,439.63,441.73,3172.0,430.9454,432.8033,429.9088,431.9624,3172.0
2021-12-17 09:40:00,441.61,441.61,439.3,439.3,2125.0,431.845,431.845,429.5861,429.5861,2125.0
2021-12-17 09:45:00,439.65,440.01,438.61,438.72,3273.0,429.9284,430.2804,428.9114,429.0189,3273.0
2021-12-17 09:50:00,439.26,439.28,438.39,438.39,1200.0,429.547,429.5665,428.6962,428.6962,1200.0
2021-12-17 09:55:00,439.0,439.25,437.72,438.08,2959.0,429.2927,429.5372,428.041,428.3931,2959.0
2021-12-17 10:00:00,437.81,437.93,436.18,436.68,1382.0,428.129,428.2464,426.5351,427.024,1382.0
2021-12-17 10:05:00,436.84,437.5,436.73,437.1,1040.0,427.1805,427.8259,427.0729,427.4347,1040.0
2021-12-17 10:10:00,437.38,437.38,436.34,436.34,1632.0,427.7085,427.7085,426.6915,426.6915,1632.0
2021-12-17 10:15:00,436.0,436.26,435.91,435.92,400.0,426.3591,426.6133,426.2711,426.2808,400.0
2021-12-17 10:20:00,435.99,436.26,435.79,436.26,558.0,426.3493,426.6133,426.1537,426.6133,558.0
2021-12-17 10:25:00,436.85,436.85,435.69,436.79,1904.0,427.1903,427.1903,426.0559,427.1316,1904.0
2021-12-17 10:30:00,436.71,438.15,436.71,438.15,2290.0,427.0534,428.4615,427.0534,428.4615,2290.0
2021-12-17 10:35:00,438.0,439.25,438.0,439.25,4138.0,428.3148,429.5372,428.3148,429.5372,4138.0
2021-12-17 10:40:00,438.81,440.4,438.81,440.11,1686.0,429.1069,430.6618,429.1069,430.3782,1686.0
2021-12-17 10:45:00,440.87,440.87,440.07,440.62,1921.0,431.1214,431.1214,430.3391,430.8769,1921.0
2021-12-17 10:50:00,440.52,442.23,440.11,442.23,1816.0,430.7791,432.4513,430.3782,432.4513,1816.0
2021-12-17 10:55:00,441.55,442.0,440.99,441.33,1665.0,431.7863,432.2264,431.2387,431.5712,1665.0
2021-12-17 11:00:00,442.09,442.09,440.74,441.37,1591.0,432.3144,432.3144,430.9943,431.6103,1591.0
2021-12-17 11:05:00,441.1,441.56,440.37,441.56,2025.0,431.3463,431.7961,430.6324,431.7961,2025.0
2021-12-17 11:10:00,442.25,442.58,441.85,441.99,1600.0,432.4709,432.7936,432.0797,432.2166,1600.0
2021-12-17 11:15:00,442.06,442.06,441.57,441.6,2425.0,432.2851,432.2851,431.8059,431.8352,2425.0
2021-12-17 11:20:00,441.93,442.22,441.51,441.61,1102.0,432.1579,432.4415,431.7472,431.845,1102.0
2021-12-17 11:25:00,441.84,441.84,440.88,440.92,1470.0,432.0699,432.0699,431.1312,431.1703,1470.0
2021-12-17 11:30:00,441.12,441.12,440.2,440.44,1900.0,431.3658,431.3658,430.4662,430.7009,1900.0
2021-12-17 11:35:00,440.31,440.31,439.9,440.22,995.0,430.5738,430.5738,430.1728,430.4858,995.0
2021-12-17 11:40:00,440.37,440.47,440.36,440.47,300.0,430.6324,430.7302,430.6227,430.7302,300.0
2021-12-17 11:45:00,438.81,438.86,437.09,437.87,4834.0,429.1069,429.1558,427.425,428.1877,4834.0
2021-12-17 11:50:00,437.35,438.05,436.98,436.98,400.0,427.6792,428.3637,427.3174,427.3174,400.0
2021-12-17 11:55:00,436.97,437.79,436.97,437.43,1472.0,427.3076,428.1095,427.3076,427.7574,1472.0
2021-12-17 12:00:00,436.73,437.12,436.69,437.12,448.0,427.0729,427.4543,427.0338,427.4543,448.0
2021-12-17 12:05:00,437.7,437.87,436.5,436.81,2210.0,428.0215,428.1877,426.848,427.1512,2210.0
2021-12-17 12:10:00,437.07,438.92,437.07,438.92,1000.0,427.4054,429.2145,427.4054,429.2145,1000.0
2021-12-17 12:15:00,438.58,439.04,437.92,437.92,1000.0,428.882,429.3318,428.2366,428.2366,1000.0
2021-12-17 12:20:00,437.98,438.04,437.8,437.9,701.0,428.2953,428.354,428.1193,428.2171,701.0
2021-12-17 12:25:00,437.38,438.64,437.38,438.64,1109.0,427.7085,428.9407,427.7085,428.9407,1109.0
2021-12-17 12:30:00,439.15,439.57,439.05,439.05,1176.0,429.4394,429.8501,429.3416,429.3416,1176.0
2021-12-17 12:35:00,438.71,438.71,438.71,438.71,102.0,429.0091,429.0091,429.0091,429.0091,102.0
2021-12-17 12:40:00,439.16,439.19,438.69,439.19,1176.0,429.4492,429.4785,428.9896,429.4785,1176.0
2021-12-17 12:45:00,439.01,439.01,438.85,438.85,437.0,429.3025,429.3025,429.146,429.146,437.0
2021-12-17 12:50:00,438.73,439.23,438.19,438.19,1302.0,429.0287,429.5176,428.5006,428.5006,1302.0
2021-12-17 12:55:00,438.81,439.06,437.94,438.48,2553.0,429.1069,429.3514,428.2562,428.7842,2553.0
2021-12-17 13:00:00,438.02,438.83,437.89,438.83,920.0,428.3344,429.1265,428.2073,429.1265,920.0
2021-12-17 13:05:00,438.23,438.43,437.83,438.34,2252.0,428.5398,428.7353,428.1486,428.6473,2252.0
2021-12-17 13:10:00,438.16,439.06,438.16,439.06,1802.0,428.4713,429.3514,428.4713,429.3514,1802.0
2021-12-17 13:15:00,439.43,439.43,438.79,439.34,504.0,429.7132,429.7132,429.0874,429.6252,504.0
2021-12-17 13:20:00,439.59,439.59,439.31,439.54,700.0,429.8697,429.8697,429.5959,429.8208,700.0
2021-12-17 13:25:00,439.81,441.26,439.77,441.26,733.0,430.0848,431.5028,430.0457,431.5028,733.0
2021-12-17 13:30:00,441.18,441.64,441.03,441.06,1800.0,431.4245,431.8744,431.2778,431.3072,1800.0
2021-12-17 13:35:00,441.29,442.0,441.23,441.3,1520.0,431.5321,432.2264,431.4734,431.5419,1520.0
2021-12-17 13:40:00,441.17,441.53,441.17,441.53,638.0,431.4147,431.7668,431.4147,431.7668,638.0
2021-12-17 13:45:00,441.69,442.2,441.68,441.7,1202.0,431.9232,432.422,431.9135,431.933,1202.0
2021-12-17 13:50:00,441.6,441.86,441.54,441.55,1231.0,431.8352,432.0895,431.7766,431.7863,1231.0
2021-12-17 13:55:00,441.57,441.78,440.92,441.42,1600.0,431.8059,432.0113,431.1703,431.6592,1600.0
2021-12-17 14:00:00,441.82,441.82,441.0,441.14,2477.0,432.0504,432.0504,431.2485,431.3854,2477.0
2021-12-17 14:05:00,441.38,441.38,441.22,441.22,200.0,431.6201,431.6201,431.4636,431.4636,200.0
2021-12-17 14:10:00,441.31,441.8,441.3,441.8,2633.0,431.5516,432.0308,431.5419,432.0308,2633.0
2021-12-17 14:15:00,441.83,442.57,441.55,441.55,5510.0,432.0601,432.7838,431.7863,431.7863,5510.0
2021-12-17 14:20:00,441.48,442.02,441.48,441.91,1000.0,431.7179,432.2459,431.7179,432.1384,1000.0
2021-12-17 14:25:00,441.81,441.95,440.99,441.41,4548.0,432.0406,432.1775,431.2387,431.6494,4548.0
2021-12-17 14:30:00,441.4,441.92,441.37,441.76,1300.0,431.6397,432.1482,431.6103,431.9917,1300.0
2021-12-17 14:35:00,441.79,441.94,441.14,441.42,3286.0,432.021,432.1677,431.3854,431.6592,3286.0
2021-12-17 14:40:00,441.49,441.62,441.37,441.4,1499.0,431.7277,431.8548,431.6103,431.6397,1499.0
2021-12-17 14:45:00,441.86,441.98,441.49,441.49,1664.0,432.0895,432.2068,431.7277,431.7277,1664.0
2021-12-17 14:50:00,441.55,441.91,441.41,441.74,1400.0,431.7863,432.1384,431.6494,431.9721,1400.0
2021-12-17 14:55:00,441.55,442.07,441.53,441.94,1693.0,431.7863,432.2948,431.7668,432.1677,1693.0
2021-12-17 15:00:00,441.71,442.52,441.57,441.74,2459.0,431.9428,432.7349,431.8059,431.9721,2459.0
2021-12-17 15:05:00,441.75,442.02,441.7,442.02,1000.0,431.9819,432.2459,431.933,432.2459,1000.0
2021-12-17 15:10:00,441.88,442.27,441.88,442.27,1309.0,432.109,432.4904,432.109,432.4904,1309.0
2021-12-17 15:15:00,442.35,442.35,441.76,441.9,2234.0,432.5687,432.5687,431.9917,432.1286,2234.0
2021-12-17 15:20:00,442.43,442.62,442.19,442.19,1453.0,432.6469,432.8327,432.4122,432.4122,1453.0
2021-12-17 15:25:00,441.83,442.19,441.28,441.29,7262.0,432.0601,432.4122,431.5223,431.5321,7262.0
2021-12-17 15:30:00,441.35,442.04,440.44,440.86,2900.0,431.5908,432.2655,430.7009,431.1116,2900.0
2021-12-17 15:35:00,440.88,441.12,439.87,440.43,5484.0,431.1312,431.3658,430.1435,430.6911,5484.0
2021-12-17 15:40:00,440.55,441.28,440.43,440.62,3023.0,430.8085,431.5223,430.6911,430.8769,3023.0
2021-12-17 15:45:00,439.96,440.23,439.08,439.11,5193.0,430.2315,430.4955,429.371,429.4003,5193.0
2021-12-17 15:50:00,438.24,438.24,435.53,436.2,13979.0,428.5495,428.5495,425.8995,426.5546,13979.0
2021-12-17 15:55:00,435.89,437.75,435.89,436.19,24843.0,426.2515,428.0704,426.2515,426.5449,24843.0
2021-12-20 09:30:00,427.74,428.72,425.08,426.47,5546.0,418.2817,419.24,415.6805,417.0398,5546.0
2021-12-20 09:35:00,425.48,425.84,423.45,424.78,2700.0,416.0717,416.4237,414.0866,415.3872,2700.0
2021-12-20 09:40:00,423.86,424.42,423.57,424.02,500.0,414.4875,415.0351,414.2039,414.644,500.0
2021-12-20 09:45:00,423.44,423.44,421.5,422.15,2006.0,414.0768,414.0768,412.1797,412.8153,2006.0
2021-12-20 09:50:00,421.96,422.65,421.9,421.9,900.0,412.6295,413.3043,412.5708,412.5708,900.0
2021-12-20 09:55:00,422.0,423.82,421.99,423.6,1117.0,412.6686,414.4484,412.6589,414.2333,1117.0
2021-12-20 10:00:00,423.88,424.36,423.5,423.5,1212.0,414.5071,414.9765,414.1355,414.1355,1212.0
2021-12-20 10:05:00,421.67,421.67,419.82,419.88,1300.0,412.3459,412.3459,410.5368,410.5955,1300.0
2021-12-20 10:10:00,419.73,420.45,419.38,419.69,1981.0,410.4488,411.1529,410.1066,410.4097,1981.0
2021-12-20 10:15:00,419.68,421.4,419.08,420.99,1337.0,410.3999,412.0819,409.8132,411.681,1337.0
2021-12-20 10:20:00,420.29,420.29,420.07,420.07,559.0,410.9964,410.9964,410.7813,410.7813,559.0
2021-12-20 10:25:00,419.52,420.11,419.36,419.53,1044.0,410.2435,410.8204,410.087,410.2533,1044.0
2021-12-20 10:30:00,419.71,420.71,419.71,420.52,700.0,410.4293,411.4072,410.4293,411.2214,700.0
2021-12-20 10:35:00,420.56,421.86,420.55,421.5,3035.0,411.2605,412.5317,411.2507,412.1797,3035.0
2021-12-20 10:40:00,421.04,421.04,420.61,420.61,600.0,411.7299,411.7299,411.3094,411.3094,600.0
2021-12-20 10:45:00,421.0,421.01,420.05,420.05,863.0,411.6907,411.7005,410.7618,410.7618,863.0
2021-12-20 10:50:00,419.3,419.66,419.22,419.31,989.0,410.0283,410.3804,409.9501,410.0381,989.0
2021-12-20 10:55:00,419.67,419.7,418.74,419.15,1002.0,410.3902,410.4195,409.4807,409.8817,1002.0
2021-12-20 11:00:00,419.08,419.47,418.66,419.32,1385.0,409.8132,410.1946,409.4025,410.0479,1385.0
2021-12-20 11:05:00,419.21,419.48,419.08,419.14,1025.0,409.9403,410.2044,409.8132,409.8719,1025.0
2021-12-20 11:10:00,418.92,419.62,418.8,418.83,1316.0,409.6567,410.3413,409.5394,409.5687,1316.0
2021-12-20 11:15:00,418.89,418.9,417.76,418.1,4801.0,409.6274,409.6372,408.5224,408.8549,4801.0
2021-12-20 11:20:00,418.01,418.01,417.52,417.87,400.0,408.7669,408.7669,408.2877,408.63,400.0
2021-12-20 11:25:00,418.4,418.4,417.91,417.91,695.0,409.1482,409.1482,408.6691,408.6691,695.0
2021-12-20 11:30:00,417.8,418.41,416.69,416.78,2583.0,408.5615,409.158,407.4761,407.5641,2583.0
2021-12-20 11:35:00,416.77,417.57,416.77,417.31,2191.0,407.5543,408.3366,407.5543,408.0823,2191.0
2021-12-20 11:40:00,417.41,418.45,416.64,417.97,2862.0,408.1801,409.1971,407.4272,408.7277,2862.0
2021-12-20 11:45:00,417.78,417.78,417.07,417.69,1938.0,408.5419,408.5419,407.8476,408.4539,1938.0
2021-12-20 11:50:00,418.32,418.89,418.03,418.64,700.0,409.07,409.6274,408.7864,409.3829,700.0
2021-12-20 11:55:00,418.72,419.37,418.72,419.25,1223.0,409.4612,410.0968,409.4612,409.9794,1223.0
2021-12-20 12:00:00,419.24,419.91,419.09,419.91,900.0,409.9697,410.6249,409.823,410.6249,900.0
2021-12-20 12:05:00,420.51,420.56,419.59,419.6,1338.0,411.2116,411.2605,410.3119,410.3217,1338.0
2021-12-20 12:10:00,419.23,420.13,419.23,419.41,1160.0,409.9599,410.84,409.9599,410.1359,1160.0
2021-12-20 12:15:00,419.88,420.03,419.77,419.85,760.0,410.5955,410.7422,410.4879,410.5662,760.0
2021-12-20 12:20:00,419.28,419.48,418.87,419.16,1510.0,410.0088,410.2044,409.6078,409.8914,1510.0
2021-12-20 12:25:00,418.9,419.44,418.83,419.18,1600.0,409.6372,410.1652,409.5687,409.911,1600.0
2021-12-20 12:30:00,418.84,418.84,417.36,417.36,1327.0,409.5785,409.5785,408.1312,408.1312,1327.0
2021-12-20 12:35:00,418.36,418.36,418.3,418.3,200.0,409.1091,409.1091,409.0505,409.0505,200.0
2021-12-20 12:40:00,418.41,418.69,418.07,418.69,403.0,409.158,409.4318,408.8255,409.4318,403.0
2021-12-20 12:45:00,418.22,418.22,417.82,418.22,867.0,408.9722,408.9722,408.5811,408.9722,867.0
2021-12-20 12:50:00,417.85,418.52,417.85,418.09,1228.0,408.6104,409.2656,408.6104,408.8451,1228.0
2021-12-20 12:55:00,417.84,417.84,417.7,417.71,200.0,408.6006,408.6006,408.4637,408.4735,200.0
2021-12-20 13:00:00,417.68,417.68,417.1,417.1,698.0,408.4442,408.4442,407.877,407.877,698.0
2021-12-20 13:05:00,416.63,417.57,416.63,417.44,619.0,407.4174,408.3366,407.4174,408.2095,619.0
2021-12-20 13:10:00,417.56,417.57,416.79,416.87,1043.0,408.3268,408.3366,407.5738,407.6521,1043.0
2021-12-20 13:15:00,416.92,417.5,416.92,416.98,452.0,407.701,408.2681,407.701,407.7596,452.0
2021-12-20 13:20:00,417.04,417.04,416.6,416.98,1100.0,407.8183,407.8183,407.388,407.7596,1100.0
2021-12-20 13:25:00,416.8,417.14,416.69,416.93,716.0,407.5836,407.9161,407.4761,407.7107,716.0
2021-12-20 13:30:00,416.9,416.94,415.73,415.73,532.0,407.6814,407.7205,406.5373,406.5373,532.0
2021-12-20 13:35:00,416.03,416.43,416.03,416.33,616.0,406.8306,407.2218,406.8306,407.124,616.0
2021-12-20 13:40:00,417.19,417.32,416.79,417.32,700.0,407.965,408.0921,407.5738,408.0921,700.0
2021-12-20 13:45:00,417.61,418.18,417.61,418.18,1600.0,408.3757,408.9331,408.3757,408.9331,1600.0
2021-12-20 13:50:00,418.25,418.57,417.92,418.33,2300.0,409.0016,409.3145,408.6789,409.0798,2300.0
2021-12-20 13:55:00,418.42,418.75,418.0,418.27,3682.0,409.1678,409.4905,408.7571,409.0211,3682.0
2021-12-20 14:00:00,418.06,418.15,417.84,418.09,556.0,408.8158,408.9038,408.6006,408.8451,556.0
2021-12-20 14:05:00,417.85,417.85,417.47,417.5,870.0,408.6104,408.6104,408.2388,408.2681,870.0
2021-12-20 14:10:00,417.43,417.59,417.14,417.16,2721.0,408.1997,408.3562,407.9161,407.9357,2721.0
2021-12-20 14:15:00,417.21,417.21,416.93,416.94,200.0,407.9846,407.9846,407.7107,407.7205,200.0
2021-12-20 14:20:00,416.9,417.27,416.9,417.17,2072.0,407.6814,408.0432,407.6814,407.9454,2072.0
2021-12-20 14:25:00,417.11,417.34,417.02,417.21,7089.0,407.8868,408.1117,407.7988,407.9846,7089.0
2021-12-20 14:30:00,417.24,417.85,417.24,417.85,1604.0,408.0139,408.6104,408.0139,408.6104,1604.0
2021-12-20 14:35:00,417.65,418.14,417.65,418.11,1100.0,408.4148,408.894,408.4148,408.8647,1100.0
2021-12-20 14:40:00,418.21,418.21,417.89,418.09,2165.0,408.9624,408.9624,408.6495,408.8451,2165.0
2021-12-20 14:45:00,417.73,418.02,417.53,418.01,1100.0,408.4931,408.7766,408.2975,408.7669,1100.0
2021-12-20 14:50:00,418.03,418.17,417.75,417.79,1240.0,408.7864,408.9233,408.5126,408.5517,1240.0
2021-12-20 14:55:00,417.95,418.09,417.55,417.7,2213.0,408.7082,408.8451,408.317,408.4637,2213.0
2021-12-20 15:00:00,418.01,418.17,417.97,417.97,1250.0,408.7669,408.9233,408.7277,408.7277,1250.0
2021-12-20 15:05:00,417.82,418.62,417.82,418.39,2570.0,408.5811,409.3634,408.5811,409.1385,2570.0
2021-12-20 15:10:00,418.67,418.7,418.1,418.1,2068.0,409.4123,409.4416,408.8549,408.8549,2068.0
2021-12-20 15:15:00,418.22,418.71,418.21,418.69,1161.0,408.9722,409.4514,408.9624,409.4318,1161.0
2021-12-20 15:20:00,418.58,419.38,418.57,418.9,700.0,409.3243,410.1066,409.3145,409.6372,700.0
2021-12-20 15:25:00,419.4,419.93,419.4,419.66,1330.0,410.1261,410.6444,410.1261,410.3804,1330.0
2021-12-20 15:30:00,419.08,419.26,418.83,419.24,1407.0,409.8132,409.9892,409.5687,409.9697,1407.0
2021-12-20 15:35:00,419.27,419.99,418.96,419.99,2722.0,409.999,410.7031,409.6959,410.7031,2722.0
2021-12-20 15:40:00,420.26,420.77,420.16,420.62,1815.0,410.9671,411.4658,410.8693,411.3192,1815.0
2021-12-20 15:45:00,420.73,421.73,420.45,421.4,2335.0,411.4267,412.4046,411.1529,412.0819,2335.0
2021-12-20 15:50:00,422.25,422.63,421.91,422.2,5750.0,412.9131,413.2847,412.5806,412.8642,5750.0
2021-12-20 15:55:00,422.14,423.1,421.79,422.1,22154.0,412.8055,413.7443,412.4633,412.7664,22154.0
2021-12-21 09:30:00,425.76,426.24,423.89,423.9,5310.0,416.3455,416.8149,414.5168,414.5266,5310.0
2021-12-21 09:35:00,425.1,426.52,425.1,425.49,707.0,415.7001,417.0887,415.7001,416.0815,707.0
2021-12-21 09:40:00,425.2,425.2,422.37,423.5,930.0,415.7979,415.7979,413.0305,414.1355,930.0
2021-12-21 09:45:00,424.26,426.22,424.26,426.1,1880.0,414.8787,416.7953,414.8787,416.678,1880.0
2021-12-21 09:50:00,424.88,424.88,424.88,424.88,100.0,415.485,415.485,415.485,415.485,100.0
2021-12-21 09:55:00,425.42,425.99,424.86,425.39,438.0,416.013,416.5704,415.4654,415.9837,438.0
2021-12-21 10:00:00,425.33,425.33,425.33,425.33,100.0,415.925,415.925,415.925,415.925,100.0
2021-12-21 10:05:00,425.85,427.56,425.85,426.77,550.0,416.4335,418.1057,416.4335,417.3332,550.0
2021-12-21 10:10:00,426.18,427.06,426.14,427.06,800.0,416.7562,417.6167,416.7171,417.6167,800.0
2021-12-21 10:15:00,428.47,429.32,428.45,429.32,1001.0,418.9956,419.8268,418.976,419.8268,1001.0
2021-12-21 10:20:00,430.32,430.32,429.35,429.92,1501.0,420.8047,420.8047,419.8561,420.4135,1501.0
2021-12-21 10:25:00,429.18,429.55,428.92,428.92,515.0,419.6899,420.0517,419.4356,419.4356,515.0
2021-12-21 10:30:00,428.08,428.66,428.08,428.4,1752.0,418.6142,419.1814,418.6142,418.9271,1752.0
2021-12-21 10:35:00,428.59,428.59,427.54,428.36,900.0,419.1129,419.1129,418.0861,418.888,900.0
2021-12-21 10:40:00,428.57,428.57,428.29,428.3,400.0,419.0934,419.0934,418.8195,418.8293,400.0
2021-12-21 10:45:00,427.67,427.67,426.61,426.61,600.0,418.2133,418.2133,417.1767,417.1767,600.0
2021-12-21 10:50:00,426.4,427.04,426.19,426.55,842.0,416.9713,417.5972,416.766,417.118,842.0
2021-12-21 10:55:00,426.94,427.58,426.41,426.42,1159.0,417.4994,418.1252,416.9811,416.9909,1159.0
2021-12-21 11:00:00,426.78,426.78,426.01,426.01,200.0,417.3429,417.3429,416.59,416.59,200.0
2021-12-21 11:05:00,426.51,426.51,426.51,426.51,204.0,417.0789,417.0789,417.0789,417.0789,204.0
2021-12-21 11:10:00,426.7,426.75,426.7,426.74,289.0,417.2647,417.3136,417.2647,417.3038,289.0
2021-12-21 11:15:00,427.06,427.88,427.06,427.57,901.0,417.6167,418.4186,417.6167,418.1155,901.0
2021-12-21 11:20:00,427.91,427.96,427.5,427.56,520.0,418.448,418.4968,418.047,418.1057,520.0
2021-12-21 11:25:00,427.56,427.56,427.56,427.56,0.0,418.1057,418.1057,418.1057,418.1057,0.0
2021-12-21 11:30:00,427.82,427.84,427.68,427.73,502.0,418.3599,418.3795,418.223,418.2719,502.0
2021-12-21 11:35:00,427.87,428.18,427.87,428.18,300.0,418.4088,418.712,418.4088,418.712,300.0
2021-12-21 11:40:00,428.18,428.18,428.18,428.18,0.0,418.712,418.712,418.712,418.712,0.0
2021-12-21 11:45:00,429.73,430.44,429.72,430.44,600.0,420.2277,420.922,420.2179,420.922,600.0
2021-12-21 11:50:00,430.21,430.51,430.09,430.51,1299.0,420.6971,420.9905,420.5797,420.9905,1299.0
2021-12-21 11:55:00,430.62,430.94,430.04,430.53,1429.0,421.098,421.411,420.5309,421.01,1429.0
2021-12-21 12:00:00,429.98,430.43,428.83,428.94,5527.0,420.4722,420.9122,419.3476,419.4552,5527.0
2021-12-21 12:05:00,429.14,429.66,429.14,429.64,1510.0,419.6508,420.1593,419.6508,420.1397,1510.0
2021-12-21 12:10:00,429.81,430.09,429.52,429.85,1827.0,420.3059,420.5797,420.0224,420.3451,1827.0
2021-12-21 12:15:00,430.15,431.13,430.15,430.47,1601.0,420.6384,421.5968,420.6384,420.9513,1601.0
2021-12-21 12:20:00,430.42,430.67,430.42,430.67,404.0,420.9025,421.1469,420.9025,421.1469,404.0
2021-12-21 12:25:00,430.21,430.21,429.9,429.9,306.0,420.6971,420.6971,420.3939,420.3939,306.0
2021-12-21 12:30:00,430.52,431.38,430.32,431.33,2110.0,421.0002,421.8412,420.8047,421.7923,2110.0
2021-12-21 12:35:00,431.37,431.44,431.37,431.44,780.0,421.8314,421.8999,421.8314,421.8999,780.0
2021-12-21 12:40:00,431.16,431.36,431.16,431.36,200.0,421.6261,421.8217,421.6261,421.8217,200.0
2021-12-21 12:45:00,431.36,431.36,431.36,431.36,0.0,421.8217,421.8217,421.8217,421.8217,0.0
2021-12-21 12:50:00,431.58,431.62,431.5,431.5,1025.0,422.0368,422.0759,421.9586,421.9586,1025.0
2021-12-21 12:55:00,431.92,432.08,431.34,431.34,700.0,422.3693,422.5257,421.8021,421.8021,700.0
2021-12-21 13:00:00,431.34,431.34,430.49,430.49,1005.0,421.8021,421.8021,420.9709,420.9709,1005.0
2021-12-21 13:05:00,429.93,430.64,429.93,430.48,400.0,420.4233,421.1176,420.4233,420.9611,400.0
2021-12-21 13:10:00,430.31,430.31,430.31,430.31,182.0,420.7949,420.7949,420.7949,420.7949,182.0
2021-12-21 13:15:00,430.26,430.4,430.26,430.4,200.0,420.746,420.8829,420.746,420.8829,200.0
2021-12-21 13:20:00,430.81,431.08,430.5,430.5,700.0,421.2838,421.5479,420.9807,420.9807,700.0
2021-12-21 13:25:00,430.53,430.53,430.53,430.53,100.0,421.01,421.01,421.01,421.01,100.0
2021-12-21 13:30:00,430.51,430.54,430.37,430.37,337.0,420.9905,421.0198,420.8536,420.8536,337.0
2021-12-21 13:35:00,430.7,430.7,430.7,430.7,100.0,421.1763,421.1763,421.1763,421.1763,100.0
2021-12-21 13:40:00,430.67,430.67,430.37,430.46,400.0,421.1469,421.1469,420.8536,420.9416,400.0
2021-12-21 13:45:00,430.68,430.74,430.62,430.62,961.0,421.1567,421.2154,421.098,421.098,961.0
2021-12-21 13:50:00,430.66,430.67,430.49,430.51,301.0,421.1371,421.1469,420.9709,420.9905,301.0
2021-12-21 13:55:00,430.72,430.72,430.29,430.57,570.0,421.1958,421.1958,420.7753,421.0491,570.0
2021-12-21 14:00:00,430.18,430.19,430.18,430.19,200.0,420.6678,420.6775,420.6678,420.6775,200.0
2021-12-21 14:05:00,430.2,430.2,429.48,429.83,914.0,420.6873,420.6873,419.9832,420.3255,914.0
2021-12-21 14:10:00,429.8,429.83,429.21,429.3,844.0,420.2962,420.3255,419.7192,419.8072,844.0
2021-12-21 14:15:00,428.9,429.02,428.56,428.83,900.0,419.4161,419.5334,419.0836,419.3476,900.0
2021-12-21 14:20:00,429.09,429.19,428.2,428.21,784.0,419.6019,419.6996,418.7315,418.7413,784.0
2021-12-21 14:25:00,428.71,428.71,428.25,428.25,547.0,419.2303,419.2303,418.7804,418.7804,547.0
2021-12-21 14:30:00,428.75,428.75,428.44,428.44,722.0,419.2694,419.2694,418.9662,418.9662,722.0
2021-12-21 14:35:00,428.44,428.44,427.39,427.39,1105.0,418.9662,418.9662,417.9395,417.9395,1105.0
2021-12-21 14:40:00,427.83,428.13,427.73,427.73,1016.0,418.3697,418.6631,418.2719,418.2719,1016.0
2021-12-21 14:45:00,427.91,428.45,427.91,428.1,504.0,418.448,418.976,418.448,418.6338,504.0
2021-12-21 14:50:00,428.76,428.76,428.01,428.29,1455.0,419.2792,419.2792,418.5457,418.8195,1455.0
2021-12-21 14:55:00,428.46,428.64,428.36,428.64,300.0,418.9858,419.1618,418.888,419.1618,300.0
2021-12-21 15:00:00,428.38,428.6,428.37,428.59,500.0,418.9076,419.1227,418.8978,419.1129,500.0
2021-12-21 15:05:00,428.45,428.45,428.13,428.13,774.0,418.976,418.976,418.6631,418.6631,774.0
2021-12-21 15:10:00,428.49,428.49,428.19,428.19,700.0,419.0151,419.0151,418.7218,418.7218,700.0
2021-12-21 15:15:00,428.1,428.1,427.9,427.92,420.0,418.6338,418.6338,418.4382,418.4577,420.0
2021-12-21 15:20:00,428.09,428.59,428.09,428.5,802.0,418.624,419.1129,418.624,419.0249,802.0
2021-12-21 15:25:00,428.64,428.64,428.27,428.27,481.0,419.1618,419.1618,418.8,418.8,481.0
2021-12-21 15:30:00,428.48,428.9,428.45,428.45,1550.0,419.0053,419.4161,418.976,418.976,1550.0
2021-12-21 15:35:00,428.56,428.74,427.81,427.81,2871.0,419.0836,419.2596,418.3502,418.3502,2871.0
2021-12-21 15:40:00,427.67,427.67,427.07,427.07,3179.0,418.2133,418.2133,417.6265,417.6265,3179.0
2021-12-21 15:45:00,426.9,427.03,426.59,426.62,3517.0,417.4603,417.5874,417.1571,417.1865,3517.0
2021-12-21 15:50:00,426.91,428.61,426.54,428.61,5101.0,417.4701,419.1325,417.1082,419.1325,5101.0
2021-12-21 15:55:00,428.69,430.13,428.69,430.09,26995.0,419.2107,420.6189,419.2107,420.5797,26995.0
2021-12-22 09:30:00,429.6,433.43,429.6,433.43,2973.0,420.1006,423.8459,420.1006,423.8459,2973.0
2021-12-22 09:35:00,431.36,431.36,431.35,431.36,100.0,421.8217,421.8217,421.8119,421.8217,100.0
2021-12-22 09:40:00,431.75,431.75,431.75,431.75,107.0,422.203,422.203,422.203,422.203,107.0
2021-12-22 09:45:00,430.98,432.45,430.98,432.45,877.0,421.4501,422.8876,421.4501,422.8876,877.0
2021-12-22 09:50:00,431.24,431.24,431.24,431.24,100.0,421.7043,421.7043,421.7043,421.7043,100.0
2021-12-22 09:55:00,431.91,431.91,431.91,431.91,100.0,422.3595,422.3595,422.3595,422.3595,100.0
2021-12-22 10:00:00,432.64,432.64,432.37,432.38,446.0,423.0734,423.0734,422.8093,422.8191,446.0
2021-12-22 10:05:00,432.38,432.38,432.38,432.38,0.0,422.8191,422.8191,422.8191,422.8191,0.0
2021-12-22 10:10:00,431.24,432.26,430.71,430.72,710.0,421.7043,422.7018,421.186,421.1958,710.0
2021-12-22 10:15:00,431.16,432.06,431.16,431.97,400.0,421.6261,422.5062,421.6261,422.4182,400.0
2021-12-22 10:20:00,431.6,431.6,431.45,431.45,349.0,422.0564,422.0564,421.9097,421.9097,349.0
2021-12-22 10:25:00,431.45,431.45,431.45,431.45,0.0,421.9097,421.9097,421.9097,421.9097,0.0
2021-12-22 10:30:00,431.27,432.29,431.27,431.78,502.0,421.7337,422.7311,421.7337,422.2324,502.0
2021-12-22 10:35:00,431.88,432.7,431.88,432.7,453.0,422.3302,423.132,422.3302,423.132,453.0
2021-12-22 10:40:00,432.13,432.13,432.1,432.1,250.0,422.5746,422.5746,422.5453,422.5453,250.0
2021-12-22 10:45:00,432.49,432.49,431.95,431.95,200.0,422.9267,422.9267,422.3986,422.3986,200.0
2021-12-22 10:50:00,432.08,433.88,432.08,433.88,1388.0,422.5257,424.2859,422.5257,424.2859,1388.0
2021-12-22 10:55:00,433.41,433.84,433.19,433.19,1802.0,423.8263,424.2468,423.6112,423.6112,1802.0
2021-12-22 11:00:00,433.38,433.75,433.31,433.75,585.0,423.797,424.1588,423.7285,424.1588,585.0
2021-12-22 11:05:00,433.41,433.59,433.08,433.59,750.0,423.8263,424.0024,423.5036,424.0024,750.0
2021-12-22 11:10:00,433.41,433.64,433.34,433.64,1600.0,423.8263,424.0512,423.7579,424.0512,1600.0
2021-12-22 11:15:00,433.9,434.54,433.88,434.54,1546.0,424.3055,424.9313,424.2859,424.9313,1546.0
2021-12-22 11:20:00,434.4,434.64,433.95,433.95,365.0,424.7944,425.0291,424.3544,424.3544,365.0
2021-12-22 11:25:00,434.06,434.06,434.06,434.06,100.0,424.462,424.462,424.462,424.462,100.0
2021-12-22 11:30:00,434.74,435.86,434.73,435.33,2228.0,425.1269,426.2222,425.1171,425.7039,2228.0
2021-12-22 11:35:00,435.25,435.43,435.05,435.43,1465.0,425.6256,425.8017,425.4301,425.8017,1465.0
2021-12-22 11:40:00,435.43,435.43,435.43,435.43,0.0,425.8017,425.8017,425.8017,425.8017,0.0
2021-12-22 11:45:00,435.67,435.84,435.0,435.0,1792.0,426.0364,426.2026,425.3812,425.3812,1792.0
2021-12-22 11:50:00,435.0,435.03,434.4,434.79,1999.0,425.3812,425.4105,424.7944,425.1758,1999.0
2021-12-22 11:55:00,434.88,434.96,434.66,434.66,700.0,425.2638,425.3421,425.0487,425.0487,700.0
2021-12-22 12:00:00,435.17,435.17,434.85,434.85,885.0,425.5474,425.5474,425.2345,425.2345,885.0
2021-12-22 12:05:00,435.15,435.15,435.15,435.15,100.0,425.5279,425.5279,425.5279,425.5279,100.0
2021-12-22 12:10:00,435.11,435.11,435.11,435.11,243.0,425.4887,425.4887,425.4887,425.4887,243.0
2021-12-22 12:15:00,435.12,435.12,434.61,434.89,502.0,425.4985,425.4985,424.9998,425.2736,502.0
2021-12-22 12:20:00,434.39,434.39,434.39,434.39,100.0,424.7847,424.7847,424.7847,424.7847,100.0
2021-12-22 12:25:00,433.74,433.74,433.74,433.74,105.0,424.149,424.149,424.149,424.149,105.0
2021-12-22 12:30:00,434.19,434.19,434.19,434.19,137.0,424.5891,424.5891,424.5891,424.5891,137.0
2021-12-22 12:35:00,434.64,434.64,434.64,434.64,100.0,425.0291,425.0291,425.0291,425.0291,100.0
2021-12-22 12:40:00,434.67,435.13,434.67,435.13,800.0,425.0585,425.5083,425.0585,425.5083,800.0
2021-12-22 12:45:00,434.59,434.71,434.39,434.39,691.0,424.9802,425.0976,424.7847,424.7847,691.0
2021-12-22 12:50:00,434.72,435.12,434.72,435.12,600.0,425.1074,425.4985,425.1074,425.4985,600.0
2021-12-22 12:55:00,435.48,435.52,434.9,435.52,422.0,425.8506,425.8897,425.2834,425.8897,422.0
2021-12-22 13:00:00,435.5,435.83,435.5,435.6,600.0,425.8701,426.1928,425.8701,425.9679,600.0
2021-12-22 13:05:00,435.84,435.93,435.73,435.93,400.0,426.2026,426.2906,426.095,426.2906,400.0
2021-12-22 13:10:00,435.93,435.93,435.93,435.93,0.0,426.2906,426.2906,426.2906,426.2906,0.0
2021-12-22 13:15:00,435.93,435.93,435.93,435.93,0.0,426.2906,426.2906,426.2906,426.2906,0.0
2021-12-22 13:20:00,435.78,435.78,435.77,435.78,120.0,426.1439,426.1439,426.1342,426.1439,120.0
2021-12-22 13:25:00,436.04,436.04,435.66,436.03,954.0,426.3982,426.3982,426.0266,426.3884,954.0
2021-12-22 13:30:00,436.5,436.5,435.96,436.12,900.0,426.848,426.848,426.3199,426.4764,900.0
2021-12-22 13:35:00,435.68,435.68,435.32,435.56,400.0,426.0461,426.0461,425.6941,425.9288,400.0
2021-12-22 13:40:00,435.56,435.56,435.56,435.56,0.0,425.9288,425.9288,425.9288,425.9288,0.0
2021-12-22 13:45:00,435.71,435.82,435.71,435.81,215.0,426.0755,426.183,426.0755,426.1733,215.0
2021-12-22 13:50:00,435.86,436.02,435.86,436.02,661.0,426.2222,426.3786,426.2222,426.3786,661.0
2021-12-22 13:55:00,435.75,435.75,435.75,435.75,100.0,426.1146,426.1146,426.1146,426.1146,100.0
2021-12-22 14:00:00,435.4,435.4,435.22,435.22,200.0,425.7723,425.7723,425.5963,425.5963,200.0
2021-12-22 14:05:00,435.22,435.22,435.22,435.22,0.0,425.5963,425.5963,425.5963,425.5963,0.0
2021-12-22 14:10:00,435.08,435.5,435.08,435.49,1000.0,425.4594,425.8701,425.4594,425.8603,1000.0
2021-12-22 14:15:00,435.59,435.59,435.02,435.03,515.0,425.9581,425.9581,425.4007,425.4105,515.0
2021-12-22 14:20:00,435.0,435.18,435.0,435.18,200.0,425.3812,425.5572,425.3812,425.5572,200.0
2021-12-22 14:25:00,434.67,434.68,434.33,434.34,900.0,425.0585,425.0683,424.726,424.7358,900.0
2021-12-22 14:30:00,434.58,434.72,433.93,433.93,2338.0,424.9705,425.1074,424.3348,424.3348,2338.0
2021-12-22 14:35:00,434.12,434.15,434.12,434.15,300.0,424.5206,424.55,424.5206,424.55,300.0
2021-12-22 14:40:00,434.19,434.19,433.94,433.94,400.0,424.5891,424.5891,424.3446,424.3446,400.0
2021-12-22 14:45:00,433.72,433.89,433.68,433.78,850.0,424.1295,424.2957,424.0904,424.1882,850.0
2021-12-22 14:50:00,433.52,433.63,432.86,433.58,2900.0,423.9339,424.0415,423.2885,423.9926,2900.0
2021-12-22 14:55:00,434.22,434.22,433.34,433.37,300.0,424.6184,424.6184,423.7579,423.7872,300.0
2021-12-22 15:00:00,433.24,433.24,433.24,433.24,100.0,423.6601,423.6601,423.6601,423.6601,100.0
2021-12-22 15:05:00,433.6,433.6,433.23,433.32,657.0,424.0121,424.0121,423.6503,423.7383,657.0
2021-12-22 15:10:00,433.68,433.72,433.37,433.43,1100.0,424.0904,424.1295,423.7872,423.8459,1100.0
2021-12-22 15:15:00,433.5,433.5,433.25,433.25,719.0,423.9143,423.9143,423.6699,423.6699,719.0
2021-12-22 15:20:00,432.85,433.48,432.85,433.29,1100.0,423.2787,423.8948,423.2787,423.709,1100.0
2021-12-22 15:25:00,433.5,433.71,433.03,433.03,1319.0,423.9143,424.1197,423.4547,423.4547,1319.0
2021-12-22 15:30:00,433.16,433.95,433.16,433.95,300.0,423.5819,424.3544,423.5819,424.3544,300.0
2021-12-22 15:35:00,434.14,434.43,433.9,434.16,2602.0,424.5402,424.8238,424.3055,424.5598,2602.0
2021-12-22 15:40:00,434.38,435.16,434.38,434.99,1704.0,424.7749,425.5376,424.7749,425.3714,1704.0
2021-12-22 15:45:00,435.08,435.22,434.54,434.83,1360.0,425.4594,425.5963,424.9313,425.2149,1360.0
2021-12-22 15:50:00,435.03,435.86,434.98,435.86,2780.0,425.4105,426.2222,425.3616,426.2222,2780.0
2021-12-22 15:55:00,436.12,436.12,435.48,435.78,6247.0,426.4764,426.4764,425.8506,426.1439,6247.0
2021-12-23 09:30:00,436.84,437.31,436.84,437.31,3595.0,427.1805,427.6401,427.1805,427.6401,3595.0
2021-12-23 09:35:00,437.83,441.21,437.82,440.24,1000.0,428.1486,431.4539,428.1388,430.5053,1000.0
2021-12-23 09:40:00,438.81,438.81,438.76,438.76,200.0,429.1069,429.1069,429.058,429.058,200.0
2021-12-23 09:45:00,440.85,440.85,440.85,440.85,100.0,431.1018,431.1018,431.1018,431.1018,100.0
2021-12-23 09:50:00,439.61,441.91,439.34,441.91,1502.0,429.8892,432.1384,429.6252,432.1384,1502.0
2021-12-23 09:55:00,440.7,440.86,440.08,440.08,400.0,430.9551,431.1116,430.3488,430.3488,400.0
2021-12-23 10:00:00,440.24,441.05,439.57,440.29,500.0,430.5053,431.2974,429.8501,430.5542,500.0
2021-12-23 10:05:00,439.81,439.82,439.81,439.81,125.0,430.0848,430.0946,430.0848,430.0848,125.0
2021-12-23 10:10:00,439.92,441.55,439.58,441.12,7198.0,430.1924,431.7863,429.8599,431.3658,7198.0
2021-12-23 10:15:00,440.7,441.42,440.12,440.68,4384.0,430.9551,431.6592,430.388,430.9356,4384.0
2021-12-23 10:20:00,441.3,441.3,440.67,440.71,300.0,431.5419,431.5419,430.9258,430.9649,300.0
2021-12-23 10:25:00,440.93,441.14,440.93,440.93,313.0,431.1801,431.3854,431.1801,431.1801,313.0
2021-12-23 10:30:00,441.19,441.37,441.02,441.02,800.0,431.4343,431.6103,431.2681,431.2681,800.0
2021-12-23 10:35:00,439.98,440.48,439.95,439.96,558.0,430.2511,430.74,430.2217,430.2315,558.0
2021-12-23 10:40:00,440.22,440.33,439.4,440.08,1555.0,430.4858,430.5933,429.6839,430.3488,1555.0
2021-12-23 10:45:00,439.67,439.67,439.67,439.67,100.0,429.9479,429.9479,429.9479,429.9479,100.0
2021-12-23 10:50:00,440.08,440.09,439.93,439.94,500.0,430.3488,430.3586,430.2022,430.2119,500.0
2021-12-23 10:55:00,440.37,440.37,440.19,440.19,200.0,430.6324,430.6324,430.4564,430.4564,200.0
2021-12-23 11:00:00,440.19,440.19,439.44,439.44,1071.0,430.4564,430.4564,429.723,429.723,1071.0
2021-12-23 11:05:00,439.44,439.44,439.44,439.44,0.0,429.723,429.723,429.723,429.723,0.0
2021-12-23 11:10:00,439.9,441.11,439.9,441.11,1406.0,430.1728,431.3561,430.1728,431.3561,1406.0
2021-12-23 11:15:00,440.82,440.82,440.82,440.82,100.0,431.0725,431.0725,431.0725,431.0725,100.0
2021-12-23 11:20:00,440.79,440.79,440.78,440.79,100.0,431.0431,431.0431,431.0334,431.0431,100.0
2021-12-23 11:25:00,440.79,440.79,440.79,440.79,0.0,431.0431,431.0431,431.0431,431.0431,0.0
2021-12-23 11:30:00,440.41,440.41,440.4,440.41,100.0,430.6715,430.6715,430.6618,430.6715,100.0
2021-12-23 11:35:00,440.5,440.5,440.25,440.25,500.0,430.7596,430.7596,430.5151,430.5151,500.0
2021-12-23 11:40:00,440.23,440.46,440.04,440.46,1112.0,430.4955,430.7204,430.3097,430.7204,1112.0
2021-12-23 11:45:00,440.06,440.18,440.06,440.18,1113.0,430.3293,430.4466,430.3293,430.4466,1113.0
2021-12-23 11:50:00,439.77,440.14,439.77,440.14,310.0,430.0457,430.4075,430.0457,430.4075,310.0
2021-12-23 11:55:00,439.52,439.53,439.52,439.53,300.0,429.8012,429.811,429.8012,429.811,300.0
2021-12-23 12:00:00,439.53,439.53,439.17,439.52,400.0,429.811,429.811,429.459,429.8012,400.0
2021-12-23 12:05:00,439.52,439.52,439.52,439.52,0.0,429.8012,429.8012,429.8012,429.8012,0.0
2021-12-23 12:10:00,439.34,439.34,439.33,439.34,100.0,429.6252,429.6252,429.6154,429.6252,100.0
2021-12-23 12:15:00,439.23,439.23,439.21,439.21,200.0,429.5176,429.5176,429.4981,429.4981,200.0
2021-12-23 12:20:00,439.45,439.45,439.19,439.19,200.0,429.7328,429.7328,429.4785,429.4785,200.0
2021-12-23 12:25:00,439.35,439.38,438.67,439.0,900.0,429.635,429.6643,428.97,429.2927,900.0
2021-12-23 12:30:00,439.28,439.3,439.28,439.3,200.0,429.5665,429.5861,429.5665,429.5861,200.0
2021-12-23 12:35:00,439.21,439.21,439.2,439.21,100.0,429.4981,429.4981,429.4883,429.4981,100.0
2021-12-23 12:40:00,439.39,439.39,438.89,439.14,340.0,429.6741,429.6741,429.1852,429.4296,340.0
2021-12-23 12:45:00,439.1,439.1,439.09,439.1,176.0,429.3905,429.3905,429.3807,429.3905,176.0
2021-12-23 12:50:00,439.1,439.1,439.1,439.1,0.0,429.3905,429.3905,429.3905,429.3905,0.0
2021-12-23 12:55:00,438.92,438.92,438.7,438.71,200.0,429.2145,429.2145,428.9994,429.0091,200.0
2021-12-23 13:00:00,438.74,438.75,438.74,438.75,250.0,429.0385,429.0483,429.0385,429.0483,250.0
2021-12-23 13:05:00,438.41,438.41,438.32,438.33,200.0,428.7158,428.7158,428.6278,428.6375,200.0
2021-12-23 13:10:00,437.82,438.01,437.71,438.01,700.0,428.1388,428.3246,428.0313,428.3246,700.0
2021-12-23 13:15:00,438.01,438.01,438.01,438.01,0.0,428.3246,428.3246,428.3246,428.3246,0.0
2021-12-23 13:20:00,438.2,438.2,438.2,438.2,100.0,428.5104,428.5104,428.5104,428.5104,100.0
2021-12-23 13:25:00,438.3,438.3,438.28,438.28,200.0,428.6082,428.6082,428.5886,428.5886,200.0
2021-12-23 13:30:00,438.33,438.33,438.32,438.33,200.0,428.6375,428.6375,428.6278,428.6375,200.0
2021-12-23 13:35:00,438.33,438.33,438.33,438.33,0.0,428.6375,428.6375,428.6375,428.6375,0.0
2021-12-23 13:40:00,438.59,438.59,438.59,438.59,100.0,428.8918,428.8918,428.8918,428.8918,100.0
2021-12-23 13:45:00,438.79,438.79,438.65,438.65,319.0,429.0874,429.0874,428.9505,428.9505,319.0
2021-12-23 13:50:00,438.93,439.0,438.65,438.65,652.0,429.2243,429.2927,428.9505,428.9505,652.0
2021-12-23 13:55:00,438.97,439.4,438.91,439.2,798.0,429.2634,429.6839,429.2047,429.4883,798.0
2021-12-23 14:00:00,439.36,439.36,439.35,439.36,400.0,429.6448,429.6448,429.635,429.6448,400.0
2021-12-23 14:05:00,439.48,440.06,439.34,440.06,457.0,429.7621,430.3293,429.6252,430.3293,457.0
2021-12-23 14:10:00,439.67,439.67,439.29,439.3,500.0,429.9479,429.9479,429.5763,429.5861,500.0
2021-12-23 14:15:00,438.67,438.67,438.66,438.67,100.0,428.97,428.97,428.9602,428.97,100.0
2021-12-23 14:20:00,438.66,438.99,438.65,438.69,400.0,428.9602,429.2829,428.9505,428.9896,400.0
2021-12-23 14:25:00,438.85,438.85,438.84,438.85,100.0,429.146,429.146,429.1363,429.146,100.0
2021-12-23 14:30:00,438.42,438.42,437.79,437.79,740.0,428.7256,428.7256,428.1095,428.1095,740.0
2021-12-23 14:35:00,437.92,438.29,437.92,438.29,360.0,428.2366,428.5984,428.2366,428.5984,360.0
2021-12-23 14:40:00,438.21,438.37,438.21,438.37,300.0,428.5202,428.6767,428.5202,428.6767,300.0
2021-12-23 14:45:00,438.55,438.55,438.24,438.25,300.0,428.8527,428.8527,428.5495,428.5593,300.0
2021-12-23 14:50:00,438.23,438.23,438.23,438.23,100.0,428.5398,428.5398,428.5398,428.5398,100.0
2021-12-23 14:55:00,438.38,438.38,437.89,437.89,200.0,428.6864,428.6864,428.2073,428.2073,200.0
2021-12-23 15:00:00,438.0,438.0,437.99,437.99,300.0,428.3148,428.3148,428.3051,428.3051,300.0
2021-12-23 15:05:00,437.99,437.99,437.99,437.99,0.0,428.3051,428.3051,428.3051,428.3051,0.0
2021-12-23 15:10:00,438.04,438.4,438.04,438.4,300.0,428.354,428.706,428.354,428.706,300.0
2021-12-23 15:15:00,438.57,438.57,438.31,438.42,700.0,428.8722,428.8722,428.618,428.7256,700.0
2021-12-23 15:20:00,438.26,438.3,438.19,438.19,400.0,428.5691,428.6082,428.5006,428.5006,400.0
2021-12-23 15:25:00,438.02,438.02,437.67,437.84,400.0,428.3344,428.3344,427.9921,428.1584,400.0
2021-12-23 15:30:00,437.71,437.71,437.35,437.35,700.0,428.0313,428.0313,427.6792,427.6792,700.0
2021-12-23 15:35:00,437.29,437.69,437.29,437.69,900.0,427.6205,428.0117,427.6205,428.0117,900.0
2021-12-23 15:40:00,437.45,437.81,437.45,437.81,704.0,427.777,428.129,427.777,428.129,704.0
2021-12-23 15:45:00,437.8,438.36,437.71,437.87,1001.0,428.1193,428.6669,428.0313,428.1877,1001.0
2021-12-23 15:50:00,438.25,438.34,437.99,438.11,3313.0,428.5593,428.6473,428.3051,428.4224,3313.0
2021-12-23 15:55:00,437.78,437.78,436.8,437.08,7920.0,428.0997,428.0997,427.1414,427.4152,7920.0
2021-12-27 09:30:00,438.33,438.33,436.79,436.79,2038.0,428.6375,428.6375,427.1316,427.1316,2038.0
2021-12-27 09:35:00,438.94,438.94,438.35,438.36,211.0,429.2341,429.2341,428.6571,428.6669,211.0
2021-12-27 09:40:00,438.52,438.52,436.95,437.08,611.0,428.8233,428.8233,427.2881,427.4152,611.0
2021-12-27 09:45:00,437.03,437.21,436.02,436.03,700.0,427.3663,427.5423,426.3786,426.3884,700.0
2021-12-27 09:50:00,436.0,436.0,435.71,435.94,500.0,426.3591,426.3591,426.0755,426.3004,500.0
2021-12-27 09:55:00,435.19,436.41,435.19,435.63,500.0,425.567,426.76,425.567,425.9972,500.0
2021-12-27 10:00:00,436.55,436.55,435.99,436.26,1300.0,426.8969,426.8969,426.3493,426.6133,1300.0
2021-12-27 10:05:00,438.56,438.56,437.14,437.15,911.0,428.8625,428.8625,427.4739,427.4836,911.0
2021-12-27 10:10:00,437.27,437.28,437.0,437.0,400.0,427.601,427.6108,427.337,427.337,400.0
2021-12-27 10:15:00,437.48,437.48,436.27,436.75,2139.0,427.8063,427.8063,426.6231,427.0925,2139.0
2021-12-27 10:20:00,436.22,436.68,436.22,436.66,1083.0,426.5742,427.024,426.5742,427.0045,1083.0
2021-12-27 10:25:00,437.0,437.48,436.72,436.72,2051.0,427.337,427.8063,427.0631,427.0631,2051.0
2021-12-27 10:30:00,437.0,437.38,436.88,436.88,504.0,427.337,427.7085,427.2196,427.2196,504.0
2021-12-27 10:35:00,436.65,437.13,436.65,437.13,353.0,426.9947,427.4641,426.9947,427.4641,353.0
2021-12-27 10:40:00,437.29,437.72,436.95,437.19,4100.0,427.6205,428.041,427.2881,427.5228,4100.0
2021-12-27 10:45:00,437.04,437.98,436.82,437.98,1002.0,427.3761,428.2953,427.1609,428.2953,1002.0
2021-12-27 10:50:00,437.85,437.85,437.37,437.39,500.0,428.1682,428.1682,427.6988,427.7183,500.0
2021-12-27 10:55:00,437.2,437.41,436.81,437.41,564.0,427.5325,427.7379,427.1512,427.7379,564.0
2021-12-27 11:00:00,437.61,437.64,437.6,437.64,400.0,427.9335,427.9628,427.9237,427.9628,400.0
2021-12-27 11:05:00,437.67,438.18,437.65,437.87,1436.0,427.9921,428.4909,427.9726,428.1877,1436.0
2021-12-27 11:10:00,437.57,437.61,437.43,437.43,1410.0,427.8943,427.9335,427.7574,427.7574,1410.0
2021-12-27 11:15:00,437.6,437.6,437.15,437.23,800.0,427.9237,427.9237,427.4836,427.5619,800.0
2021-12-27 11:20:00,437.23,437.23,437.23,437.23,0.0,427.5619,427.5619,427.5619,427.5619,0.0
2021-12-27 11:25:00,436.94,437.0,436.94,437.0,200.0,427.2783,427.337,427.2783,427.337,200.0
2021-12-27 11:30:00,437.36,437.46,436.34,436.34,524.0,427.689,427.7868,426.6915,426.6915,524.0
2021-12-27 11:35:00,437.37,437.37,437.07,437.14,531.0,427.6988,427.6988,427.4054,427.4739,531.0
2021-12-27 11:40:00,437.14,437.14,437.14,437.14,0.0,427.4739,427.4739,427.4739,427.4739,0.0
2021-12-27 11:45:00,437.43,437.43,437.06,437.06,300.0,427.7574,427.7574,427.3956,427.3956,300.0
2021-12-27 11:50:00,437.88,437.88,437.45,437.67,600.0,428.1975,428.1975,427.777,427.9921,600.0
2021-12-27 11:55:00,437.49,437.49,437.48,437.49,200.0,427.8161,427.8161,427.8063,427.8161,200.0
2021-12-27 12:00:00,438.22,438.22,437.87,437.97,500.0,428.53,428.53,428.1877,428.2855,500.0
2021-12-27 12:05:00,437.97,438.39,437.48,437.48,1072.0,428.2855,428.6962,427.8063,427.8063,1072.0
2021-12-27 12:10:00,437.8,437.9,437.32,437.32,1700.0,428.1193,428.2171,427.6499,427.6499,1700.0
2021-12-27 12:15:00,437.35,437.36,436.97,436.97,1400.0,427.6792,427.689,427.3076,427.3076,1400.0
2021-12-27 12:20:00,436.97,437.5,436.78,436.9,5908.0,427.3076,427.8259,427.1218,427.2392,5908.0
2021-12-27 12:25:00,436.9,437.36,436.5,437.05,13579.0,427.2392,427.689,426.848,427.3858,13579.0
2021-12-27 12:30:00,437.19,437.74,436.85,437.43,7974.0,427.5228,428.0606,427.1903,427.7574,7974.0
2021-12-27 12:35:00,437.49,437.59,437.25,437.25,3225.0,427.8161,427.9139,427.5814,427.5814,3225.0
2021-12-27 12:40:00,437.52,437.95,437.5,437.5,5046.0,427.8455,428.2659,427.8259,427.8259,5046.0
2021-12-27 12:45:00,437.31,437.58,437.2,437.2,1165.0,427.6401,427.9041,427.5325,427.5325,1165.0
2021-12-27 12:50:00,437.22,437.8,437.19,437.4,4282.0,427.5521,428.1193,427.5228,427.7281,4282.0
2021-12-27 12:55:00,437.51,437.64,437.5,437.55,1361.0,427.8357,427.9628,427.8259,427.8748,1361.0
2021-12-27 13:00:00,437.52,437.69,437.52,437.69,416.0,427.8455,428.0117,427.8455,428.0117,416.0
2021-12-27 13:05:00,437.55,437.59,437.55,437.55,1301.0,427.8748,427.9139,427.8748,427.8748,1301.0
2021-12-27 13:10:00,437.29,437.29,436.83,436.99,3101.0,427.6205,427.6205,427.1707,427.3272,3101.0
2021-12-27 13:15:00,436.55,436.58,436.41,436.58,300.0,426.8969,426.9262,426.76,426.9262,300.0
2021-12-27 13:20:00,436.31,436.68,436.31,436.68,501.0,426.6622,427.024,426.6622,427.024,501.0
2021-12-27 13:25:00,437.15,437.15,436.72,436.72,500.0,427.4836,427.4836,427.0631,427.0631,500.0
2021-12-27 13:30:00,437.18,437.18,437.18,437.18,100.0,427.513,427.513,427.513,427.513,100.0
2021-12-27 13:35:00,437.14,437.17,436.98,437.17,771.0,427.4739,427.5032,427.3174,427.5032,771.0
2021-12-27 13:40:00,437.11,437.11,437.1,437.11,107.0,427.4445,427.4445,427.4347,427.4445,107.0
2021-12-27 13:45:00,437.0,437.24,436.86,437.05,1500.0,427.337,427.5716,427.2,427.3858,1500.0
2021-12-27 13:50:00,437.0,437.08,436.96,437.0,1100.0,427.337,427.4152,427.2978,427.337,1100.0
2021-12-27 13:55:00,436.91,436.91,436.78,436.9,700.0,427.2489,427.2489,427.1218,427.2392,700.0
2021-12-27 14:00:00,436.9,436.9,436.9,436.9,0.0,427.2392,427.2392,427.2392,427.2392,0.0
2021-12-27 14:05:00,436.79,437.13,436.52,436.55,5850.0,427.1316,427.4641,426.8676,426.8969,5850.0
2021-12-27 14:10:00,436.55,436.91,436.43,436.55,10000.0,426.8969,427.2489,426.7796,426.8969,10000.0
2021-12-27 14:15:00,436.55,436.64,436.36,436.64,1000.0,426.8969,426.9849,426.7111,426.9849,1000.0
2021-12-27 14:20:00,436.83,436.91,436.63,436.66,1702.0,427.1707,427.2489,426.9751,427.0045,1702.0
2021-12-27 14:25:00,436.66,436.7,436.66,436.66,3128.0,427.0045,427.0436,427.0045,427.0045,3128.0
2021-12-27 14:30:00,436.68,436.75,436.56,436.66,3889.0,427.024,427.0925,426.9067,427.0045,3889.0
2021-12-27 14:35:00,436.52,436.55,436.05,436.05,10494.0,426.8676,426.8969,426.408,426.408,10494.0
2021-12-27 14:40:00,436.09,436.39,435.98,436.01,5799.0,426.4471,426.7404,426.3395,426.3688,5799.0
2021-12-27 14:45:00,435.93,436.11,435.71,435.71,1822.0,426.2906,426.4666,426.0755,426.0755,1822.0
2021-12-27 14:50:00,435.64,435.69,435.49,435.55,3353.0,426.007,426.0559,425.8603,425.919,3353.0
2021-12-27 14:55:00,435.55,435.55,435.3,435.3,2567.0,425.919,425.919,425.6745,425.6745,2567.0
2021-12-27 15:00:00,435.38,435.42,435.33,435.42,300.0,425.7528,425.7919,425.7039,425.7919,300.0
2021-12-27 15:05:00,435.46,435.7,435.28,435.7,1060.0,425.831,426.0657,425.655,426.0657,1060.0
2021-12-27 15:10:00,435.74,435.74,435.51,435.63,859.0,426.1048,426.1048,425.8799,425.9972,859.0
2021-12-27 15:15:00,435.42,435.52,434.91,435.24,7225.0,425.7919,425.8897,425.2932,425.6159,7225.0
2021-12-27 15:20:00,435.24,435.43,435.12,435.41,2400.0,425.6159,425.8017,425.4985,425.7821,2400.0
2021-12-27 15:25:00,435.45,435.69,435.38,435.46,6278.0,425.8212,426.0559,425.7528,425.831,6278.0
2021-12-27 15:30:00,435.39,436.31,435.39,436.04,2783.0,425.7626,426.6622,425.7626,426.3982,2783.0
2021-12-27 15:35:00,435.91,435.96,435.5,435.96,1700.0,426.2711,426.3199,425.8701,426.3199,1700.0
2021-12-27 15:40:00,436.33,436.46,435.26,435.4,9935.0,426.6818,426.8089,425.6354,425.7723,9935.0
2021-12-27 15:45:00,435.37,436.19,435.19,436.19,9088.0,425.743,426.5449,425.567,426.5449,9088.0
2021-12-27 15:50:00,436.65,437.44,436.3,437.44,4179.0,426.9947,427.7672,426.6524,427.7672,4179.0
2021-12-27 15:55:00,437.77,438.6,437.75,438.6,13205.0,428.0899,428.9016,428.0704,428.9016,13205.0
2021-12-28 09:30:00,438.61,440.0,438.59,439.8,1944.0,428.9114,430.2706,428.8918,430.075,1944.0
2021-12-28 09:35:00,439.8,439.8,439.8,439.8,0.0,430.075,430.075,430.075,430.075,0.0
2021-12-28 09:40:00,441.61,441.62,441.0,441.62,521.0,431.845,431.8548,431.2485,431.8548,521.0
2021-12-28 09:45:00,440.74,440.74,440.74,440.74,100.0,430.9943,430.9943,430.9943,430.9943,100.0
2021-12-28 09:50:00,440.06,441.12,439.81,440.75,1449.0,430.3293,431.3658,430.0848,431.004,1449.0
2021-12-28 09:55:00,440.87,441.16,440.87,441.1,400.0,431.1214,431.405,431.1214,431.3463,400.0
2021-12-28 10:00:00,441.1,441.89,440.91,441.77,700.0,431.3463,432.1188,431.1605,432.0015,700.0
2021-12-28 10:05:00,441.12,441.12,440.06,440.33,805.0,431.3658,431.3658,430.3293,430.5933,805.0
2021-12-28 10:10:00,440.28,440.28,440.28,440.28,100.0,430.5444,430.5444,430.5444,430.5444,100.0
2021-12-28 10:15:00,440.62,440.63,439.79,439.84,1300.0,430.8769,430.8867,430.0653,430.1142,1300.0
2021-12-28 10:20:00,439.84,439.84,439.84,439.84,0.0,430.1142,430.1142,430.1142,430.1142,0.0
2021-12-28 10:25:00,439.91,440.3,439.87,439.96,1807.0,430.1826,430.564,430.1435,430.2315,1807.0
2021-12-28 10:30:00,439.99,440.66,439.99,440.66,300.0,430.2608,430.916,430.2608,430.916,300.0
2021-12-28 10:35:00,441.04,441.04,439.92,440.21,1499.0,431.2876,431.2876,430.1924,430.476,1499.0
2021-12-28 10:40:00,439.9,439.9,439.28,439.43,881.0,430.1728,430.1728,429.5665,429.7132,881.0
2021-12-28 10:45:00,439.66,440.17,439.52,439.71,900.0,429.9381,430.4369,429.8012,429.987,900.0
2021-12-28 10:50:00,439.65,439.65,439.45,439.63,387.0,429.9284,429.9284,429.7328,429.9088,387.0
2021-12-28 10:55:00,439.65,439.65,439.34,439.34,332.0,429.9284,429.9284,429.6252,429.6252,332.0
2021-12-28 11:00:00,439.93,440.03,439.84,439.9,800.0,430.2022,430.3,430.1142,430.1728,800.0
2021-12-28 11:05:00,439.87,440.03,439.76,439.93,502.0,430.1435,430.3,430.0359,430.2022,502.0
2021-12-28 11:10:00,440.25,440.25,439.77,439.77,415.0,430.5151,430.5151,430.0457,430.0457,415.0
2021-12-28 11:15:00,439.8,439.8,439.05,439.56,1098.0,430.075,430.075,429.3416,429.8403,1098.0
2021-12-28 11:20:00,439.41,439.42,439.24,439.24,350.0,429.6937,429.7034,429.5274,429.5274,350.0
2021-12-28 11:25:00,438.99,439.31,438.3,439.31,500.0,429.2829,429.5959,428.6082,429.5959,500.0
2021-12-28 11:30:00,438.83,438.83,438.83,438.83,100.0,429.1265,429.1265,429.1265,429.1265,100.0
2021-12-28 11:35:00,439.31,439.71,439.16,439.34,1009.0,429.5959,429.987,429.4492,429.6252,1009.0
2021-12-28 11:40:00,439.25,439.26,439.25,439.25,115.0,429.5372,429.547,429.5372,429.5372,115.0
2021-12-28 11:45:00,439.3,439.42,439.29,439.38,367.0,429.5861,429.7034,429.5763,429.6643,367.0
2021-12-28 11:50:00,439.64,439.64,439.64,439.64,100.0,429.9186,429.9186,429.9186,429.9186,100.0
2021-12-28 11:55:00,439.67,439.67,439.66,439.67,600.0,429.9479,429.9479,429.9381,429.9479,600.0
2021-12-28 12:00:00,439.97,440.08,439.65,439.89,1800.0,430.2413,430.3488,429.9284,430.163,1800.0
2021-12-28 12:05:00,440.11,440.11,440.11,440.11,175.0,430.3782,430.3782,430.3782,430.3782,175.0
2021-12-28 12:10:00,439.92,439.92,439.91,439.92,100.0,430.1924,430.1924,430.1826,430.1924,100.0
2021-12-28 12:15:00,440.1,440.1,439.94,439.94,200.0,430.3684,430.3684,430.2119,430.2119,200.0
2021-12-28 12:20:00,439.89,439.89,439.69,439.69,1061.0,430.163,430.163,429.9675,429.9675,1061.0
2021-12-28 12:25:00,439.77,439.77,439.23,439.25,400.0,430.0457,430.0457,429.5176,429.5372,400.0
2021-12-28 12:30:00,439.58,439.59,438.42,438.43,402.0,429.8599,429.8697,428.7256,428.7353,402.0
2021-12-28 12:35:00,438.6,438.6,438.29,438.3,300.0,428.9016,428.9016,428.5984,428.6082,300.0
2021-12-28 12:40:00,438.15,438.24,438.15,438.24,200.0,428.4615,428.5495,428.4615,428.5495,200.0
2021-12-28 12:45:00,438.34,438.84,438.24,438.84,890.0,428.6473,429.1363,428.5495,429.1363,890.0
2021-12-28 12:50:00,439.06,439.06,439.05,439.06,100.0,429.3514,429.3514,429.3416,429.3514,100.0
2021-12-28 12:55:00,439.01,439.01,438.93,438.99,300.0,429.3025,429.3025,429.2243,429.2829,300.0
2021-12-28 13:00:00,438.99,438.99,438.99,438.99,0.0,429.2829,429.2829,429.2829,429.2829,0.0
2021-12-28 13:05:00,438.98,439.09,438.81,439.09,300.0,429.2732,429.3807,429.1069,429.3807,300.0
2021-12-28 13:10:00,439.09,439.09,439.09,439.09,0.0,429.3807,429.3807,429.3807,429.3807,0.0
2021-12-28 13:15:00,439.04,439.04,438.57,438.64,600.0,429.3318,429.3318,428.8722,428.9407,600.0
2021-12-28 13:20:00,438.73,438.78,438.73,438.78,289.0,429.0287,429.0776,429.0287,429.0776,289.0
2021-12-28 13:25:00,438.78,438.78,438.78,438.78,0.0,429.0776,429.0776,429.0776,429.0776,0.0
2021-12-28 13:30:00,439.31,439.31,438.92,438.93,200.0,429.5959,429.5959,429.2145,429.2243,200.0
2021-12-28 13:35:00,439.25,439.35,439.25,439.35,200.0,429.5372,429.635,429.5372,429.635,200.0
2021-12-28 13:40:00,439.31,440.12,439.31,440.09,759.0,429.5959,430.388,429.5959,430.3586,759.0
2021-12-28 13:45:00,440.59,440.59,439.83,440.1,1427.0,430.8476,430.8476,430.1044,430.3684,1427.0
2021-12-28 13:50:00,440.98,441.13,440.83,441.13,2699.0,431.2289,431.3756,431.0823,431.3756,2699.0
2021-12-28 13:55:00,441.17,441.47,441.0,441.0,2312.0,431.4147,431.7081,431.2485,431.2485,2312.0
2021-12-28 14:00:00,440.52,440.52,440.16,440.16,400.0,430.7791,430.7791,430.4271,430.4271,400.0
2021-12-28 14:05:00,440.67,440.67,440.63,440.63,200.0,430.9258,430.9258,430.8867,430.8867,200.0
2021-12-28 14:10:00,440.63,440.63,440.15,440.26,420.0,430.8867,430.8867,430.4173,430.5249,420.0
2021-12-28 14:15:00,440.31,440.52,439.85,440.27,1778.0,430.5738,430.7791,430.1239,430.5346,1778.0
2021-12-28 14:20:00,440.75,440.75,440.14,440.25,417.0,431.004,431.004,430.4075,430.5151,417.0
2021-12-28 14:25:00,440.28,440.28,439.89,439.9,905.0,430.5444,430.5444,430.163,430.1728,905.0
2021-12-28 14:30:00,439.82,439.82,439.8,439.8,200.0,430.0946,430.0946,430.075,430.075,200.0
2021-12-28 14:35:00,439.69,439.77,439.47,439.77,823.0,429.9675,430.0457,429.7523,430.0457,823.0
2021-12-28 14:40:00,439.71,439.71,439.7,439.71,300.0,429.987,429.987,429.9772,429.987,300.0
2021-12-28 14:45:00,439.42,439.85,439.42,439.79,800.0,429.7034,430.1239,429.7034,430.0653,800.0
2021-12-28 14:50:00,439.77,440.02,439.77,440.02,559.0,430.0457,430.2902,430.0457,430.2902,559.0
2021-12-28 14:55:00,439.8,440.09,439.46,440.03,1601.0,430.075,430.3586,429.7426,430.3,1601.0
2021-12-28 15:00:00,439.62,439.72,439.61,439.72,200.0,429.899,429.9968,429.8892,429.9968,200.0
2021-12-28 15:05:00,439.72,440.61,439.72,440.61,3452.0,429.9968,430.8671,429.9968,430.8671,3452.0
2021-12-28 15:10:00,440.39,440.39,439.6,439.6,1307.0,430.652,430.652,429.8795,429.8795,1307.0
2021-12-28 15:15:00,440.05,440.21,439.81,440.04,616.0,430.3195,430.476,430.0848,430.3097,616.0
2021-12-28 15:20:00,439.92,440.17,439.92,440.05,900.0,430.1924,430.4369,430.1924,430.3195,900.0
2021-12-28 15:25:00,439.99,439.99,439.75,439.8,600.0,430.2608,430.2608,430.0261,430.075,600.0
2021-12-28 15:30:00,440.37,440.37,439.72,439.72,667.0,430.6324,430.6324,429.9968,429.9968,667.0
2021-12-28 15:35:00,439.8,439.8,439.51,439.52,1800.0,430.075,430.075,429.7915,429.8012,1800.0
2021-12-28 15:40:00,439.48,440.09,439.48,439.79,1713.0,429.7621,430.3586,429.7621,430.0653,1713.0
2021-12-28 15:45:00,439.94,440.59,439.94,440.35,2323.0,430.2119,430.8476,430.2119,430.6129,2323.0
2021-12-28 15:50:00,440.25,440.25,439.39,439.61,7179.0,430.5151,430.5151,429.6741,429.8892,7179.0
2021-12-28 15:55:00,439.48,439.85,438.83,439.85,9972.0,429.7621,430.1239,429.1265,430.1239,9972.0
2021-12-29 09:30:00,441.36,441.36,441.36,441.36,1818.0,431.6005,431.6005,431.6005,431.6005,1818.0
2021-12-29 09:35:00,440.61,440.61,440.6,440.61,194.0,430.8671,430.8671,430.8573,430.8671,194.0
2021-12-29 09:40:00,440.44,440.44,440.44,440.44,100.0,430.7009,430.7009,430.7009,430.7009,100.0
2021-12-29 09:45:00,440.6,440.6,440.59,440.6,100.0,430.8573,430.8573,430.8476,430.8573,100.0
2021-12-29 09:50:00,441.93,441.98,441.02,441.97,300.0,432.1579,432.2068,431.2681,432.1971,300.0
2021-12-29 09:55:00,441.36,441.66,441.05,441.05,300.0,431.6005,431.8939,431.2974,431.2974,300.0
2021-12-29 10:00:00,441.34,441.44,440.87,441.44,844.0,431.581,431.6788,431.1214,431.6788,844.0
2021-12-29 10:05:00,441.96,442.21,441.9,441.9,400.0,432.1873,432.4317,432.1286,432.1286,400.0
2021-12-29 10:10:00,441.92,441.92,441.52,441.72,1312.0,432.1482,432.1482,431.757,431.9526,1312.0
2021-12-29 10:15:00,441.83,441.83,441.82,441.83,213.0,432.0601,432.0601,432.0504,432.0601,213.0
2021-12-29 10:20:00,442.68,442.68,442.68,442.68,100.0,432.8914,432.8914,432.8914,432.8914,100.0
2021-12-29 10:25:00,442.79,442.79,442.79,442.79,171.0,432.9989,432.9989,432.9989,432.9989,171.0
2021-12-29 10:30:00,442.18,442.18,442.17,442.17,200.0,432.4024,432.4024,432.3926,432.3926,200.0
2021-12-29 10:35:00,442.05,442.84,442.05,442.84,300.0,432.2753,433.0478,432.2753,433.0478,300.0
2021-12-29 10:40:00,442.45,442.79,442.23,442.23,640.0,432.6664,432.9989,432.4513,432.4513,640.0
2021-12-29 10:45:00,442.23,442.23,442.23,442.23,0.0,432.4513,432.4513,432.4513,432.4513,0.0
2021-12-29 10:50:00,442.26,442.26,442.26,442.26,100.0,432.4806,432.4806,432.4806,432.4806,100.0
2021-12-29 10:55:00,442.5,442.5,442.13,442.13,300.0,432.7153,432.7153,432.3535,432.3535,300.0
2021-12-29 11:00:00,442.3,442.3,442.3,442.3,100.0,432.5198,432.5198,432.5198,432.5198,100.0
2021-12-29 11:05:00,442.21,442.21,442.21,442.21,100.0,432.4317,432.4317,432.4317,432.4317,100.0
2021-12-29 11:10:00,441.92,442.46,441.92,442.46,300.0,432.1482,432.6762,432.1482,432.6762,300.0
2021-12-29 11:15:00,441.9,442.42,441.9,442.23,600.0,432.1286,432.6371,432.1286,432.4513,600.0
2021-12-29 11:20:00,442.23,442.23,442.23,442.23,0.0,432.4513,432.4513,432.4513,432.4513,0.0
2021-12-29 11:25:00,442.95,443.09,442.63,442.63,802.0,433.1554,433.2923,432.8425,432.8425,802.0
2021-12-29 11:30:00,442.63,442.63,442.63,442.63,0.0,432.8425,432.8425,432.8425,432.8425,0.0
2021-12-29 11:35:00,442.63,442.63,442.63,442.63,0.0,432.8425,432.8425,432.8425,432.8425,0.0
2021-12-29 11:40:00,442.3,442.32,441.88,441.88,700.0,432.5198,432.5393,432.109,432.109,700.0
2021-12-29 11:45:00,442.44,442.44,442.16,442.16,300.0,432.6567,432.6567,432.3829,432.3829,300.0
2021-12-29 11:50:00,442.16,442.16,442.16,442.16,0.0,432.3829,432.3829,432.3829,432.3829,0.0
2021-12-29 11:55:00,441.93,441.93,441.56,441.57,500.0,432.1579,432.1579,431.7961,431.8059,500.0
2021-12-29 12:00:00,441.28,441.83,441.12,441.12,808.0,431.5223,432.0601,431.3658,431.3658,808.0
2021-12-29 12:05:00,441.58,441.58,441.57,441.58,100.0,431.8157,431.8157,431.8059,431.8157,100.0
2021-12-29 12:10:00,441.91,441.95,441.91,441.94,300.0,432.1384,432.1775,432.1384,432.1677,300.0
2021-12-29 12:15:00,441.62,441.69,441.51,441.51,1167.0,431.8548,431.9232,431.7472,431.7472,1167.0
2021-12-29 12:20:00,441.54,441.54,441.5,441.5,251.0,431.7766,431.7766,431.7374,431.7374,251.0
2021-12-29 12:25:00,441.48,441.61,441.48,441.61,200.0,431.7179,431.845,431.7179,431.845,200.0
2021-12-29 12:30:00,441.35,441.61,441.35,441.57,300.0,431.5908,431.845,431.5908,431.8059,300.0
2021-12-29 12:35:00,441.89,441.89,441.42,441.42,221.0,432.1188,432.1188,431.6592,431.6592,221.0
2021-12-29 12:40:00,441.41,441.41,441.27,441.27,300.0,431.6494,431.6494,431.5125,431.5125,300.0
2021-12-29 12:45:00,441.48,441.57,441.48,441.57,1181.0,431.7179,431.8059,431.7179,431.8059,1181.0
2021-12-29 12:50:00,441.39,441.39,441.31,441.31,200.0,431.6299,431.6299,431.5516,431.5516,200.0
2021-12-29 12:55:00,441.31,441.31,441.31,441.31,0.0,431.5516,431.5516,431.5516,431.5516,0.0
2021-12-29 13:00:00,441.41,441.83,441.41,441.83,200.0,431.6494,432.0601,431.6494,432.0601,200.0
2021-12-29 13:05:00,441.76,441.76,441.76,441.76,200.0,431.9917,431.9917,431.9917,431.9917,200.0
2021-12-29 13:10:00,442.01,442.01,441.55,441.55,267.0,432.2362,432.2362,431.7863,431.7863,267.0
2021-12-29 13:15:00,441.76,441.93,441.76,441.93,300.0,431.9917,432.1579,431.9917,432.1579,300.0
2021-12-29 13:20:00,441.6,441.6,441.6,441.6,100.0,431.8352,431.8352,431.8352,431.8352,100.0
2021-12-29 13:25:00,441.6,441.6,441.6,441.6,0.0,431.8352,431.8352,431.8352,431.8352,0.0
2021-12-29 13:30:00,441.82,441.86,441.82,441.86,200.0,432.0504,432.0895,432.0504,432.0895,200.0
2021-12-29 13:35:00,441.78,441.78,441.5,441.51,503.0,432.0113,432.0113,431.7374,431.7472,503.0
2021-12-29 13:40:00,441.47,441.84,441.37,441.84,1138.0,431.7081,432.0699,431.6103,432.0699,1138.0
2021-12-29 13:45:00,441.92,442.01,441.75,441.75,400.0,432.1482,432.2362,431.9819,431.9819,400.0
2021-12-29 13:50:00,441.7,441.7,441.7,441.7,100.0,431.933,431.933,431.933,431.933,100.0
2021-12-29 13:55:00,441.93,441.93,441.93,441.93,100.0,432.1579,432.1579,432.1579,432.1579,100.0
2021-12-29 14:00:00,441.91,441.92,441.75,441.75,300.0,432.1384,432.1482,431.9819,431.9819,300.0
2021-12-29 14:05:00,442.21,442.21,441.71,441.71,409.0,432.4317,432.4317,431.9428,431.9428,409.0
2021-12-29 14:10:00,441.77,442.32,441.63,441.63,312.0,432.0015,432.5393,431.8646,431.8646,312.0
2021-12-29 14:15:00,442.09,442.41,442.09,442.3,875.0,432.3144,432.6273,432.3144,432.5198,875.0
2021-12-29 14:20:00,442.13,442.47,442.03,442.47,974.0,432.3535,432.686,432.2557,432.686,974.0
2021-12-29 14:25:00,441.45,441.77,441.45,441.77,200.0,431.6886,432.0015,431.6886,432.0015,200.0
2021-12-29 14:30:00,442.03,442.03,441.62,441.91,500.0,432.2557,432.2557,431.8548,432.1384,500.0
2021-12-29 14:35:00,441.84,441.99,441.78,441.95,524.0,432.0699,432.2166,432.0113,432.1775,524.0
2021-12-29 14:40:00,442.17,442.17,442.17,442.17,104.0,432.3926,432.3926,432.3926,432.3926,104.0
2021-12-29 14:45:00,441.6,441.8,441.6,441.8,200.0,431.8352,432.0308,431.8352,432.0308,200.0
2021-12-29 14:50:00,441.79,441.86,441.78,441.86,200.0,432.021,432.0895,432.0113,432.0895,200.0
2021-12-29 14:55:00,441.85,441.85,441.85,441.85,100.0,432.0797,432.0797,432.0797,432.0797,100.0
2021-12-29 15:00:00,441.44,441.63,441.17,441.18,363.0,431.6788,431.8646,431.4147,431.4245,363.0
2021-12-29 15:05:00,441.31,441.32,441.31,441.31,200.0,431.5516,431.5614,431.5516,431.5516,200.0
2021-12-29 15:10:00,441.86,441.86,441.68,441.85,400.0,432.0895,432.0895,431.9135,432.0797,400.0
2021-12-29 15:15:00,441.78,441.99,441.78,441.99,300.0,432.0113,432.2166,432.0113,432.2166,300.0
2021-12-29 15:20:00,442.13,442.13,441.77,441.8,800.0,432.3535,432.3535,432.0015,432.0308,800.0
2021-12-29 15:25:00,441.91,442.27,441.91,442.27,400.0,432.1384,432.4904,432.1384,432.4904,400.0
2021-12-29 15:30:00,442.49,442.62,442.39,442.53,651.0,432.7056,432.8327,432.6078,432.7447,651.0
2021-12-29 15:35:00,442.75,442.76,442.64,442.72,400.0,432.9598,432.9696,432.8522,432.9305,400.0
2021-12-29 15:40:00,442.58,442.58,442.18,442.49,900.0,432.7936,432.7936,432.4024,432.7056,900.0
2021-12-29 15:45:00,442.35,443.13,442.35,442.85,1326.0,432.5687,433.3314,432.5687,433.0576,1326.0
2021-12-29 15:50:00,442.92,443.12,442.37,442.37,1991.0,433.126,433.3216,432.5882,432.5882,1991.0
2021-12-29 15:55:00,442.13,442.15,441.6,441.76,6891.0,432.3535,432.3731,431.8352,431.9917,6891.0
2021-12-30 09:30:00,443.38,443.43,443.38,443.43,2081.0,433.5759,433.6248,433.5759,433.6248,2081.0
2021-12-30 09:35:00,444.99,445.0,442.3,443.65,967.0,435.1503,435.1601,432.5198,433.8399,967.0
2021-12-30 09:40:00,443.0,443.0,442.04,442.27,583.0,433.2043,433.2043,432.2655,432.4904,583.0
2021-12-30 09:45:00,442.56,443.0,441.51,441.98,1100.0,432.774,433.2043,431.7472,432.2068,1100.0
2021-12-30 09:50:00,441.5,442.01,441.5,441.56,6500.0,431.7374,432.2362,431.7374,431.7961,6500.0
2021-12-30 09:55:00,441.49,441.5,440.73,440.73,1300.0,431.7277,431.7374,430.9845,430.9845,1300.0
2021-12-30 10:00:00,441.0,441.0,439.71,439.95,1300.0,431.2485,431.2485,429.987,430.2217,1300.0
2021-12-30 10:05:00,440.08,440.08,440.08,440.08,101.0,430.3488,430.3488,430.3488,430.3488,101.0
2021-12-30 10:10:00,440.18,440.98,440.14,440.98,1501.0,430.4466,431.2289,430.4075,431.2289,1501.0
2021-12-30 10:15:00,440.71,440.71,440.42,440.43,1285.0,430.9649,430.9649,430.6813,430.6911,1285.0
2021-12-30 10:20:00,440.11,440.11,439.55,439.88,2634.0,430.3782,430.3782,429.8306,430.1533,2634.0
2021-12-30 10:25:00,440.3,440.3,439.22,439.45,500.0,430.564,430.564,429.5079,429.7328,500.0
2021-12-30 10:30:00,439.45,439.45,439.45,439.45,0.0,429.7328,429.7328,429.7328,429.7328,0.0
2021-12-30 10:35:00,439.03,439.03,439.02,439.03,100.0,429.3221,429.3221,429.3123,429.3221,100.0
2021-12-30 10:40:00,438.6,438.88,438.6,438.88,200.0,428.9016,429.1754,428.9016,429.1754,200.0
2021-12-30 10:45:00,439.02,440.0,439.02,439.71,1188.0,429.3123,430.2706,429.3123,429.987,1188.0
2021-12-30 10:50:00,439.5,439.77,439.44,439.77,601.0,429.7817,430.0457,429.723,430.0457,601.0
2021-12-30 10:55:00,440.27,440.27,439.77,439.77,215.0,430.5346,430.5346,430.0457,430.0457,215.0
2021-12-30 11:00:00,439.64,439.7,439.62,439.64,800.0,429.9186,429.9772,429.899,429.9186,800.0
2021-12-30 11:05:00,439.64,439.64,438.9,438.9,800.0,429.9186,429.9186,429.1949,429.1949,800.0
2021-12-30 11:10:00,439.0,439.31,439.0,439.29,1950.0,429.2927,429.5959,429.2927,429.5763,1950.0
2021-12-30 11:15:00,439.27,439.27,437.48,437.48,5109.0,429.5568,429.5568,427.8063,427.8063,5109.0
2021-12-30 11:20:00,437.11,437.11,436.59,437.0,3891.0,427.4445,427.4445,426.936,427.337,3891.0
2021-12-30 11:25:00,436.38,436.52,436.38,436.52,200.0,426.7307,426.8676,426.7307,426.8676,200.0
2021-12-30 11:30:00,436.83,437.05,436.83,437.05,1300.0,427.1707,427.3858,427.1707,427.3858,1300.0
2021-12-30 11:35:00,437.93,437.93,437.93,437.93,100.0,428.2464,428.2464,428.2464,428.2464,100.0
2021-12-30 11:40:00,437.89,437.89,437.52,437.52,600.0,428.2073,428.2073,427.8455,427.8455,600.0
2021-12-30 11:45:00,437.48,437.68,437.48,437.48,600.0,427.8063,428.0019,427.8063,427.8063,600.0
2021-12-30 11:50:00,437.33,437.59,437.33,437.59,200.0,427.6597,427.9139,427.6597,427.9139,200.0
2021-12-30 11:55:00,438.21,438.43,437.69,438.43,310.0,428.5202,428.7353,428.0117,428.7353,310.0
2021-12-30 12:00:00,438.47,438.62,438.15,438.62,550.0,428.7744,428.9211,428.4615,428.9211,550.0
2021-12-30 12:05:00,438.59,438.75,438.06,438.67,600.0,428.8918,429.0483,428.3735,428.97,600.0
2021-12-30 12:10:00,438.67,438.67,438.67,438.67,0.0,428.97,428.97,428.97,428.97,0.0
2021-12-30 12:15:00,438.77,439.02,438.47,438.65,2746.0,429.0678,429.3123,428.7744,428.9505,2746.0
2021-12-30 12:20:00,438.68,438.68,438.68,438.68,100.0,428.9798,428.9798,428.9798,428.9798,100.0
2021-12-30 12:25:00,438.7,439.24,438.68,439.24,695.0,428.9994,429.5274,428.9798,429.5274,695.0
2021-12-30 12:30:00,439.12,439.12,438.77,438.77,1035.0,429.4101,429.4101,429.0678,429.0678,1035.0
2021-12-30 12:35:00,438.98,438.98,438.47,438.47,900.0,429.2732,429.2732,428.7744,428.7744,900.0
2021-12-30 12:40:00,438.28,438.5,438.28,438.3,1321.0,428.5886,428.8038,428.5886,428.6082,1321.0
2021-12-30 12:45:00,438.24,438.24,438.21,438.22,300.0,428.5495,428.5495,428.5202,428.53,300.0
2021-12-30 12:50:00,438.09,438.1,437.83,437.84,2501.0,428.4028,428.4126,428.1486,428.1584,2501.0
2021-12-30 12:55:00,437.98,438.5,437.95,438.34,4029.0,428.2953,428.8038,428.2659,428.6473,4029.0
2021-12-30 13:00:00,438.41,438.44,438.41,438.44,200.0,428.7158,428.7451,428.7158,428.7451,200.0
2021-12-30 13:05:00,438.44,438.44,438.44,438.44,0.0,428.7451,428.7451,428.7451,428.7451,0.0
2021-12-30 13:10:00,438.25,438.25,438.09,438.25,900.0,428.5593,428.5593,428.4028,428.5593,900.0
2021-12-30 13:15:00,438.25,438.25,438.25,438.25,492.0,428.5593,428.5593,428.5593,428.5593,492.0
2021-12-30 13:20:00,438.17,438.17,438.17,438.17,100.0,428.4811,428.4811,428.4811,428.4811,100.0
2021-12-30 13:25:00,437.94,438.0,437.84,438.0,1000.0,428.2562,428.3148,428.1584,428.3148,1000.0
2021-12-30 13:30:00,438.31,438.61,438.13,438.18,1864.0,428.618,428.9114,428.442,428.4909,1864.0
2021-12-30 13:35:00,438.3,438.44,438.14,438.44,600.0,428.6082,428.7451,428.4517,428.7451,600.0
2021-12-30 13:40:00,437.85,437.85,437.74,437.74,234.0,428.1682,428.1682,428.0606,428.0606,234.0
2021-12-30 13:45:00,438.5,438.61,438.5,438.61,298.0,428.8038,428.9114,428.8038,428.9114,298.0
2021-12-30 13:50:00,438.83,438.83,437.93,437.94,1650.0,429.1265,429.1265,428.2464,428.2562,1650.0
2021-12-30 13:55:00,438.0,438.0,437.65,437.65,1000.0,428.3148,428.3148,427.9726,427.9726,1000.0
2021-12-30 14:00:00,437.65,437.65,437.65,437.65,100.0,427.9726,427.9726,427.9726,427.9726,100.0
2021-12-30 14:05:00,437.67,438.11,437.66,437.81,700.0,427.9921,428.4224,427.9824,428.129,700.0
2021-12-30 14:10:00,437.81,437.96,437.47,437.96,3980.0,428.129,428.2757,427.7966,428.2757,3980.0
2021-12-30 14:15:00,438.05,439.09,438.05,439.09,919.0,428.3637,429.3807,428.3637,429.3807,919.0
2021-12-30 14:20:00,439.36,439.36,439.18,439.18,403.0,429.6448,429.6448,429.4687,429.4687,403.0
2021-12-30 14:25:00,439.57,439.61,439.35,439.61,341.0,429.8501,429.8892,429.635,429.8892,341.0
2021-12-30 14:30:00,439.28,439.53,439.13,439.53,850.0,429.5665,429.811,429.4199,429.811,850.0
2021-12-30 14:35:00,439.59,439.66,439.59,439.66,300.0,429.8697,429.9381,429.8697,429.9381,300.0
2021-12-30 14:40:00,439.66,439.99,439.66,439.99,725.0,429.9381,430.2608,429.9381,430.2608,725.0
2021-12-30 14:45:00,440.09,440.09,439.81,440.02,600.0,430.3586,430.3586,430.0848,430.2902,600.0
2021-12-30 14:50:00,439.74,440.04,439.74,440.04,200.0,430.0164,430.3097,430.0164,430.3097,200.0
2021-12-30 14:55:00,440.02,440.22,439.87,439.88,1885.0,430.2902,430.4858,430.1435,430.1533,1885.0
2021-12-30 15:00:00,440.1,440.1,439.8,439.89,300.0,430.3684,430.3684,430.075,430.163,300.0
2021-12-30 15:05:00,439.88,439.97,439.7,439.7,800.0,430.1533,430.2413,429.9772,429.9772,800.0
2021-12-30 15:10:00,439.43,439.46,439.15,439.16,770.0,429.7132,429.7426,429.4394,429.4492,770.0
2021-12-30 15:15:00,439.46,439.46,439.45,439.46,100.0,429.7426,429.7426,429.7328,429.7426,100.0
2021-12-30 15:20:00,439.49,439.49,439.17,439.17,714.0,429.7719,429.7719,429.459,429.459,714.0
2021-12-30 15:25:00,439.17,439.36,439.17,439.36,800.0,429.459,429.6448,429.459,429.6448,800.0
2021-12-30 15:30:00,439.34,439.41,438.91,438.91,1700.0,429.6252,429.6937,429.2047,429.2047,1700.0
2021-12-30 15:35:00,438.8,439.31,438.67,439.31,3700.0,429.0972,429.5959,428.97,429.5959,3700.0
2021-12-30 15:40:00,439.36,439.5,438.81,439.08,3105.0,429.6448,429.7817,429.1069,429.371,3105.0
2021-12-30 15:45:00,439.07,439.57,438.57,438.64,3806.0,429.3612,429.8501,428.8722,428.9407,3806.0
2021-12-30 15:50:00,438.52,438.82,437.99,438.8,8307.0,428.8233,429.1167,428.3051,429.0972,8307.0
2021-12-30 15:55:00,438.62,438.74,437.42,438.2,13697.0,428.9211,429.0385,427.7477,428.5104,13697.0
2021-12-31 09:30:00,438.23,438.23,437.0,437.76,2140.0,428.5398,428.5398,427.337,428.0801,2140.0
2021-12-31 09:35:00,437.76,437.76,437.76,437.76,0.0,428.0801,428.0801,428.0801,428.0801,0.0
2021-12-31 09:40:00,436.32,436.69,435.59,435.6,1506.0,426.672,427.0338,425.9581,425.9679,1506.0
2021-12-31 09:45:00,435.59,436.87,435.32,436.3,957.0,425.9581,427.2098,425.6941,426.6524,957.0
2021-12-31 09:50:00,436.0,436.27,435.52,436.0,3461.0,426.3591,426.6231,425.8897,426.3591,3461.0
2021-12-31 09:55:00,435.79,435.79,434.74,435.0,4446.0,426.1537,426.1537,425.1269,425.3812,4446.0
2021-12-31 10:00:00,434.94,435.1,434.58,434.86,1250.0,425.3225,425.479,424.9705,425.2443,1250.0
2021-12-31 10:05:00,434.9,435.55,434.9,435.13,961.0,425.2834,425.919,425.2834,425.5083,961.0
2021-12-31 10:10:00,436.04,436.05,436.04,436.04,101.0,426.3982,426.408,426.3982,426.3982,101.0
2021-12-31 10:15:00,435.73,435.73,435.03,435.18,2110.0,426.095,426.095,425.4105,425.5572,2110.0
2021-12-31 10:20:00,435.31,435.5,435.25,435.25,2200.0,425.6843,425.8701,425.6256,425.6256,2200.0
2021-12-31 10:25:00,435.31,435.31,434.65,434.94,2682.0,425.6843,425.6843,425.0389,425.3225,2682.0
2021-12-31 10:30:00,434.78,434.78,434.2,434.2,600.0,425.166,425.166,424.5989,424.5989,600.0
2021-12-31 10:35:00,434.2,434.39,433.66,434.39,1400.0,424.5989,424.7847,424.0708,424.7847,1400.0
2021-12-31 10:40:00,434.3,435.46,434.3,435.46,1000.0,424.6967,425.831,424.6967,425.831,1000.0
2021-12-31 10:45:00,434.98,435.0,434.79,435.0,400.0,425.3616,425.3812,425.1758,425.3812,400.0
2021-12-31 10:50:00,434.64,435.0,434.59,434.95,2020.0,425.0291,425.3812,424.9802,425.3323,2020.0
2021-12-31 10:55:00,434.71,435.03,434.67,435.03,300.0,425.0976,425.4105,425.0585,425.4105,300.0
2021-12-31 11:00:00,435.63,435.63,435.07,435.25,1004.0,425.9972,425.9972,425.4496,425.6256,1004.0
2021-12-31 11:05:00,435.07,435.31,434.87,435.31,1570.0,425.4496,425.6843,425.2541,425.6843,1570.0
2021-12-31 11:10:00,435.24,436.14,435.24,435.66,2339.0,425.6159,426.496,425.6159,426.0266,2339.0
2021-12-31 11:15:00,435.62,436.01,435.53,435.96,3051.0,425.9875,426.3688,425.8995,426.3199,3051.0
2021-12-31 11:20:00,435.84,435.91,435.34,435.46,4975.0,426.2026,426.2711,425.7137,425.831,4975.0
2021-12-31 11:25:00,435.57,435.58,435.09,435.09,13400.0,425.9386,425.9484,425.4692,425.4692,13400.0
2021-12-31 11:30:00,435.09,435.09,435.09,435.09,0.0,425.4692,425.4692,425.4692,425.4692,0.0
2021-12-31 11:35:00,435.34,436.28,435.34,436.28,1734.0,425.7137,426.6329,425.7137,426.6329,1734.0
2021-12-31 11:40:00,436.33,436.45,436.05,436.28,1062.0,426.6818,426.7991,426.408,426.6329,1062.0
2021-12-31 11:45:00,436.0,436.0,436.0,436.0,200.0,426.3591,426.3591,426.3591,426.3591,200.0
2021-12-31 11:50:00,435.68,435.68,435.55,435.55,200.0,426.0461,426.0461,425.919,425.919,200.0
2021-12-31 11:55:00,435.37,435.42,435.01,435.01,700.0,425.743,425.7919,425.391,425.391,700.0
2021-12-31 12:00:00,434.82,434.97,434.04,434.97,5058.0,425.2052,425.3518,424.4424,425.3518,5058.0
2021-12-31 12:05:00,435.0,435.0,435.0,435.0,2346.0,425.3812,425.3812,425.3812,425.3812,2346.0
2021-12-31 12:10:00,435.11,435.13,434.84,434.99,1737.0,425.4887,425.5083,425.2247,425.3714,1737.0
2021-12-31 12:15:00,434.72,434.72,434.72,434.72,100.0,425.1074,425.1074,425.1074,425.1074,100.0
2021-12-31 12:20:00,434.65,434.65,434.64,434.65,100.0,425.0389,425.0389,425.0291,425.0389,100.0
2021-12-31 12:25:00,434.65,434.65,434.65,434.65,0.0,425.0389,425.0389,425.0389,425.0389,0.0
2021-12-31 12:30:00,435.0,435.01,434.68,434.89,400.0,425.3812,425.391,425.0683,425.2736,400.0
2021-12-31 12:35:00,435.03,435.54,435.03,435.05,400.0,425.4105,425.9092,425.4105,425.4301,400.0
2021-12-31 12:40:00,436.03,436.11,435.69,435.69,914.0,426.3884,426.4666,426.0559,426.0559,914.0
2021-12-31 12:45:00,435.92,436.53,435.91,436.53,400.0,426.2808,426.8773,426.2711,426.8773,400.0
2021-12-31 12:50:00,436.25,436.36,436.12,436.12,2700.0,426.6035,426.7111,426.4764,426.4764,2700.0
2021-12-31 12:55:00,436.0,436.21,435.71,436.21,1503.0,426.3591,426.5644,426.0755,426.5644,1503.0
2021-12-31 13:00:00,436.22,436.22,435.69,435.94,1913.0,426.5742,426.5742,426.0559,426.3004,1913.0
2021-12-31 13:05:00,436.0,436.0,435.81,435.83,1400.0,426.3591,426.3591,426.1733,426.1928,1400.0
2021-12-31 13:10:00,435.83,436.52,435.83,436.4,2409.0,426.1928,426.8676,426.1928,426.7502,2409.0
2021-12-31 13:15:00,436.37,436.42,436.31,436.42,830.0,426.7209,426.7698,426.6622,426.7698,830.0
2021-12-31 13:20:00,436.51,436.55,436.35,436.55,880.0,426.8578,426.8969,426.7013,426.8969,880.0
2021-12-31 13:25:00,437.08,437.08,437.0,437.02,300.0,427.4152,427.4152,427.337,427.3565,300.0
2021-12-31 13:30:00,437.12,437.12,437.05,437.05,200.0,427.4543,427.4543,427.3858,427.3858,200.0
2021-12-31 13:35:00,437.56,437.56,437.56,437.56,100.0,427.8846,427.8846,427.8846,427.8846,100.0
2021-12-31 13:40:00,437.96,437.96,437.96,437.96,100.0,428.2757,428.2757,428.2757,428.2757,100.0
2021-12-31 13:45:00,437.81,437.81,437.8,437.81,100.0,428.129,428.129,428.1193,428.129,100.0
2021-12-31 13:50:00,437.81,438.0,437.74,437.88,1130.0,428.129,428.3148,428.0606,428.1975,1130.0
2021-12-31 13:55:00,438.18,438.24,438.02,438.24,577.0,428.4909,428.5495,428.3344,428.5495,577.0
2021-12-31 14:00:00,438.37,438.45,438.02,438.02,1020.0,428.6767,428.7549,428.3344,428.3344,1020.0
2021-12-31 14:05:00,438.34,438.4,438.09,438.22,1066.0,428.6473,428.706,428.4028,428.53,1066.0
2021-12-31 14:10:00,438.29,438.29,437.88,438.19,1100.0,428.5984,428.5984,428.1975,428.5006,1100.0
2021-12-31 14:15:00,437.56,437.86,437.22,437.23,1058.0,427.8846,428.1779,427.5521,427.5619,1058.0
2021-12-31 14:20:00,437.23,437.32,436.9,437.0,1200.0,427.5619,427.6499,427.2392,427.337,1200.0
2021-12-31 14:25:00,436.88,437.0,436.6,436.6,889.0,427.2196,427.337,426.9458,426.9458,889.0
2021-12-31 14:30:00,437.0,437.14,436.71,437.14,413.0,427.337,427.4739,427.0534,427.4739,413.0
2021-12-31 14:35:00,437.54,437.54,437.53,437.54,100.0,427.865,427.865,427.8552,427.865,100.0
2021-12-31 14:40:00,437.73,437.73,437.73,437.73,370.0,428.0508,428.0508,428.0508,428.0508,370.0
2021-12-31 14:45:00,437.46,437.49,436.88,437.0,5329.0,427.7868,427.8161,427.2196,427.337,5329.0
2021-12-31 14:50:00,436.73,436.85,436.73,436.79,845.0,427.0729,427.1903,427.0729,427.1316,845.0
2021-12-31 14:55:00,436.79,437.0,436.57,437.0,14265.0,427.1316,427.337,426.9165,427.337,14265.0
2021-12-31 15:00:00,437.15,437.79,437.15,437.41,1200.0,427.4836,428.1095,427.4836,427.7379,1200.0
2021-12-31 15:05:00,437.63,437.81,437.09,437.81,4467.0,427.953,428.129,427.425,428.129,4467.0
2021-12-31 15:10:00,437.87,437.98,436.89,437.15,4769.0,428.1877,428.2953,427.2294,427.4836,4769.0
2021-12-31 15:15:00,437.15,438.57,437.14,438.56,1433.0,427.4836,428.8722,427.4739,428.8625,1433.0
2021-12-31 15:20:00,438.53,438.55,438.4,438.4,387.0,428.8331,428.8527,428.706,428.706,387.0
2021-12-31 15:25:00,438.56,439.0,438.56,439.0,600.0,428.8625,429.2927,428.8625,429.2927,600.0
2021-12-31 15:30:00,439.15,439.59,439.0,439.59,2538.0,429.4394,429.8697,429.2927,429.8697,2538.0
2021-12-31 15:35:00,439.67,441.0,439.67,441.0,1700.0,429.9479,431.2485,429.9479,431.2485,1700.0
2021-12-31 15:40:00,441.1,441.21,440.59,441.21,2834.0,431.3463,431.4539,430.8476,431.4539,2834.0
2021-12-31 15:45:00,441.24,441.89,441.24,441.77,1011.0,431.4832,432.1188,431.4832,432.0015,1011.0
2021-12-31 15:50:00,441.54,441.85,440.85,441.24,7713.0,431.7766,432.0797,431.1018,431.4832,7713.0
2021-12-31 15:55:00,440.93,441.27,440.36,440.52,8323.0,431.1801,431.5125,430.6227,430.7791,8323.0
2022-01-03 09:30:00,441.95,441.95,438.59,440.52,5847.0,432.1775,432.1775,428.8918,430.7791,5847.0
2022-01-03 09:35:00,442.0,442.51,440.92,441.69,2707.0,432.2264,432.7251,431.1703,431.9232,2707.0
2022-01-03 09:40:00,441.89,441.89,441.47,441.47,200.0,432.1188,432.1188,431.7081,431.7081,200.0
2022-01-03 09:45:00,440.97,440.97,439.79,439.79,820.0,431.2192,431.2192,430.0653,430.0653,820.0
2022-01-03 09:50:00,439.42,443.02,439.41,442.99,4698.0,429.7034,433.2238,429.6937,433.1945,4698.0
2022-01-03 09:55:00,442.54,443.54,441.93,442.03,4323.0,432.7545,433.7323,432.1579,432.2557,4323.0
2022-01-03 10:00:00,442.61,442.93,442.45,442.73,850.0,432.8229,433.1358,432.6664,432.9402,850.0
2022-01-03 10:05:00,442.62,442.62,442.62,442.62,100.0,432.8327,432.8327,432.8327,432.8327,100.0
2022-01-03 10:10:00,443.03,443.47,442.68,443.47,400.0,433.2336,433.6639,432.8914,433.6639,400.0
2022-01-03 10:15:00,444.65,445.74,444.65,445.1,1317.0,434.8178,435.8837,434.8178,435.2578,1317.0
2022-01-03 10:20:00,444.99,445.74,444.55,444.71,3400.0,435.1503,435.8837,434.72,434.8765,3400.0
2022-01-03 10:25:00,444.62,444.62,443.53,443.78,1100.0,434.7885,434.7885,433.7226,433.967,1100.0
2022-01-03 10:30:00,443.81,443.82,442.05,442.12,6538.0,433.9964,434.0061,432.2753,432.3437,6538.0
2022-01-03 10:35:00,442.09,442.63,441.56,442.3,3075.0,432.3144,432.8425,431.7961,432.5198,3075.0
2022-01-03 10:40:00,442.41,442.47,441.93,441.96,1900.0,432.6273,432.686,432.1579,432.1873,1900.0
2022-01-03 10:45:00,441.96,442.82,441.95,442.7,3703.0,432.1873,433.0283,432.1775,432.9109,3703.0
2022-01-03 10:50:00,442.57,442.7,441.38,441.82,1579.0,432.7838,432.9109,431.6201,432.0504,1579.0
2022-01-03 10:55:00,441.93,441.93,440.61,440.75,919.0,432.1579,432.1579,430.8671,431.004,919.0
2022-01-03 11:00:00,440.14,440.4,440.14,440.14,400.0,430.4075,430.6618,430.4075,430.4075,400.0
2022-01-03 11:05:00,440.14,440.14,439.2,439.2,600.0,430.4075,430.4075,429.4883,429.4883,600.0
2022-01-03 11:10:00,439.0,439.64,439.0,439.19,700.0,429.2927,429.9186,429.2927,429.4785,700.0
2022-01-03 11:15:00,438.9,439.62,438.42,439.6,2573.0,429.1949,429.899,428.7256,429.8795,2573.0
2022-01-03 11:20:00,440.02,440.16,440.02,440.15,402.0,430.2902,430.4271,430.2902,430.4173,402.0
2022-01-03 11:25:00,440.12,440.12,439.3,439.7,2336.0,430.388,430.388,429.5861,429.9772,2336.0
2022-01-03 11:30:00,439.39,439.39,438.83,438.83,1040.0,429.6741,429.6741,429.1265,429.1265,1040.0
2022-01-03 11:35:00,438.54,438.54,438.1,438.1,1100.0,428.8429,428.8429,428.4126,428.4126,1100.0
2022-01-03 11:40:00,438.61,438.75,438.18,438.21,1300.0,428.9114,429.0483,428.4909,428.5202,1300.0
2022-01-03 11:45:00,438.0,439.32,437.8,439.31,1601.0,428.3148,429.6057,428.1193,429.5959,1601.0
2022-01-03 11:50:00,439.28,439.91,439.14,439.91,500.0,429.5665,430.1826,429.4296,430.1826,500.0
2022-01-03 11:55:00,440.09,440.36,439.55,439.55,1085.0,430.3586,430.6227,429.8306,429.8306,1085.0
2022-01-03 12:00:00,439.52,439.52,438.57,439.25,1759.0,429.8012,429.8012,428.8722,429.5372,1759.0
2022-01-03 12:05:00,439.36,439.36,439.34,439.36,900.0,429.6448,429.6448,429.6252,429.6448,900.0
2022-01-03 12:10:00,439.56,439.94,439.37,439.39,1000.0,429.8403,430.2119,429.6545,429.6741,1000.0
2022-01-03 12:15:00,439.43,439.43,438.93,439.06,1288.0,429.7132,429.7132,429.2243,429.3514,1288.0
2022-01-03 12:20:00,439.22,439.54,439.22,439.54,1000.0,429.5079,429.8208,429.5079,429.8208,1000.0
2022-01-03 12:25:00,439.39,439.69,439.25,439.25,1100.0,429.6741,429.9675,429.5372,429.5372,1100.0
2022-01-03 12:30:00,439.48,439.56,439.11,439.12,1200.0,429.7621,429.8403,429.4003,429.4101,1200.0
2022-01-03 12:35:00,439.25,439.25,439.25,439.25,200.0,429.5372,429.5372,429.5372,429.5372,200.0
2022-01-03 12:40:00,439.19,439.19,439.18,439.19,500.0,429.4785,429.4785,429.4687,429.4785,500.0
2022-01-03 12:45:00,439.25,439.25,438.77,438.91,1572.0,429.5372,429.5372,429.0678,429.2047,1572.0
2022-01-03 12:50:00,439.04,439.04,438.75,438.78,600.0,429.3318,429.3318,429.0483,429.0776,600.0
2022-01-03 12:55:00,439.03,439.03,438.78,438.78,520.0,429.3221,429.3221,429.0776,429.0776,520.0
2022-01-03 13:00:00,438.86,439.16,438.86,439.15,800.0,429.1558,429.4492,429.1558,429.4394,800.0
2022-01-03 13:05:00,438.99,438.99,438.69,438.94,1962.0,429.2829,429.2829,428.9896,429.2341,1962.0
2022-01-03 13:10:00,439.04,439.13,439.04,439.11,700.0,429.3318,429.4199,429.3318,429.4003,700.0
2022-01-03 13:15:00,438.85,438.85,438.28,438.47,4754.0,429.146,429.146,428.5886,428.7744,4754.0
2022-01-03 13:20:00,437.66,438.24,437.66,437.96,2000.0,427.9824,428.5495,427.9824,428.2757,2000.0
2022-01-03 13:25:00,438.02,438.17,437.47,437.5,2416.0,428.3344,428.4811,427.7966,427.8259,2416.0
2022-01-03 13:30:00,437.58,437.58,437.39,437.43,687.0,427.9041,427.9041,427.7183,427.7574,687.0
2022-01-03 13:35:00,437.66,437.66,437.66,437.66,459.0,427.9824,427.9824,427.9824,427.9824,459.0
2022-01-03 13:40:00,437.5,437.5,437.06,437.26,1827.0,427.8259,427.8259,427.3956,427.5912,1827.0
2022-01-03 13:45:00,437.27,437.36,437.13,437.13,1812.0,427.601,427.689,427.4641,427.4641,1812.0
2022-01-03 13:50:00,437.17,437.28,437.05,437.05,700.0,427.5032,427.6108,427.3858,427.3858,700.0
2022-01-03 13:55:00,437.31,439.05,437.31,439.05,1765.0,427.6401,429.3416,427.6401,429.3416,1765.0
2022-01-03 14:00:00,438.63,438.64,438.57,438.58,315.0,428.9309,428.9407,428.8722,428.882,315.0
2022-01-03 14:05:00,438.71,438.85,438.7,438.85,200.0,429.0091,429.146,428.9994,429.146,200.0
2022-01-03 14:10:00,439.02,439.62,439.02,439.62,400.0,429.3123,429.899,429.3123,429.899,400.0
2022-01-03 14:15:00,439.38,439.99,439.37,439.95,1231.0,429.6643,430.2608,429.6545,430.2217,1231.0
2022-01-03 14:20:00,440.35,440.51,440.31,440.51,800.0,430.6129,430.7693,430.5738,430.7693,800.0
2022-01-03 14:25:00,440.39,441.15,440.39,440.69,900.0,430.652,431.3952,430.652,430.9454,900.0
2022-01-03 14:30:00,440.92,440.99,440.32,440.67,1135.0,431.1703,431.2387,430.5835,430.9258,1135.0
2022-01-03 14:35:00,440.47,440.7,440.47,440.7,400.0,430.7302,430.9551,430.7302,430.9551,400.0
2022-01-03 14:40:00,441.22,441.6,441.08,441.27,1742.0,431.4636,431.8352,431.3267,431.5125,1742.0
2022-01-03 14:45:00,441.34,441.94,441.09,441.73,3977.0,431.581,432.1677,431.3365,431.9624,3977.0
2022-01-03 14:50:00,441.79,442.06,441.47,441.79,6514.0,432.021,432.2851,431.7081,432.021,6514.0
2022-01-03 14:55:00,441.71,441.73,440.71,440.85,5743.0,431.9428,431.9624,430.9649,431.1018,5743.0
2022-01-03 15:00:00,440.98,440.98,439.64,440.52,4714.0,431.2289,431.2289,429.9186,430.7791,4714.0
2022-01-03 15:05:00,440.52,441.31,440.26,440.49,4237.0,430.7791,431.5516,430.5249,430.7498,4237.0
2022-01-03 15:10:00,440.64,440.82,440.39,440.81,2359.0,430.8965,431.0725,430.652,431.0627,2359.0
2022-01-03 15:15:00,440.98,441.09,440.32,440.72,1507.0,431.2289,431.3365,430.5835,430.9747,1507.0
2022-01-03 15:20:00,440.64,441.06,440.64,441.06,1103.0,430.8965,431.3072,430.8965,431.3072,1103.0
2022-01-03 15:25:00,440.94,441.12,440.63,440.82,900.0,431.1898,431.3658,430.8867,431.0725,900.0
2022-01-03 15:30:00,440.75,440.76,440.26,440.33,1300.0,431.004,431.0138,430.5249,430.5933,1300.0
2022-01-03 15:35:00,440.34,440.59,439.79,439.79,2300.0,430.6031,430.8476,430.0653,430.0653,2300.0
2022-01-03 15:40:00,439.63,439.63,438.85,438.85,1000.0,429.9088,429.9088,429.146,429.146,1000.0
2022-01-03 15:45:00,439.11,439.69,439.11,439.69,3882.0,429.4003,429.9675,429.4003,429.9675,3882.0
2022-01-03 15:50:00,439.62,440.23,439.47,439.69,3939.0,429.899,430.4955,429.7523,429.9675,3939.0
2022-01-03 15:55:00,439.62,439.62,438.7,438.98,16380.0,429.899,429.899,428.9994,429.2732,16380.0
2022-01-04 09:30:00,441.8,441.8,438.57,441.2,4334.0,432.0308,432.0308,428.8722,431.4441,4334.0
2022-01-04 09:35:00,441.2,441.2,441.2,441.2,0.0,431.4441,431.4441,431.4441,431.4441,0.0
2022-01-04 09:40:00,441.83,441.94,441.5,441.5,300.0,432.0601,432.1677,431.7374,431.7374,300.0
2022-01-04 09:45:00,441.45,442.39,440.83,441.13,800.0,431.6886,432.6078,431.0823,431.3756,800.0
2022-01-04 09:50:00,441.12,441.98,440.14,441.88,1200.0,431.3658,432.2068,430.4075,432.109,1200.0
2022-01-04 09:55:00,441.48,442.28,440.08,441.25,1280.0,431.7179,432.5002,430.3488,431.493,1280.0
2022-01-04 10:00:00,441.44,442.45,440.3,442.38,6559.0,431.6788,432.6664,430.564,432.598,6559.0
2022-01-04 10:05:00,442.04,444.4,441.58,444.33,3284.0,432.2655,434.5733,431.8157,434.5049,3284.0
2022-01-04 10:10:00,443.57,443.66,443.57,443.66,570.0,433.7617,433.8497,433.7617,433.8497,570.0
2022-01-04 10:15:00,443.76,444.58,443.45,444.58,3404.0,433.9475,434.7493,433.6443,434.7493,3404.0
2022-01-04 10:20:00,444.28,444.46,443.52,444.46,1100.0,434.456,434.632,433.7128,434.632,1100.0
2022-01-04 10:25:00,444.58,445.6,443.69,445.51,2624.0,434.7493,435.7468,433.879,435.6588,2624.0
2022-01-04 10:30:00,445.4,445.4,444.77,444.77,700.0,435.5512,435.5512,434.9351,434.9351,700.0
2022-01-04 10:35:00,445.18,445.44,445.15,445.17,1457.0,435.3361,435.5903,435.3067,435.3263,1457.0
2022-01-04 10:40:00,445.7,446.46,444.52,444.52,2029.0,435.8446,436.5878,434.6907,434.6907,2029.0
2022-01-04 10:45:00,444.52,445.71,444.52,445.48,1170.0,434.6907,435.8544,434.6907,435.6294,1170.0
2022-01-04 10:50:00,445.85,445.85,445.7,445.7,322.0,435.9913,435.9913,435.8446,435.8446,322.0
2022-01-04 10:55:00,446.31,446.34,445.34,445.65,1921.0,436.4411,436.4704,435.4925,435.7957,1921.0
2022-01-04 11:00:00,446.15,446.15,444.63,445.25,4637.0,436.2846,436.2846,434.7982,435.4045,4637.0
2022-01-04 11:05:00,444.9,445.31,444.52,445.1,2307.0,435.0623,435.4632,434.6907,435.2578,2307.0
2022-01-04 11:10:00,444.49,444.5,443.9,443.97,2737.0,434.6613,434.6711,434.0844,434.1528,2737.0
2022-01-04 11:15:00,444.47,445.0,443.93,444.55,7402.0,434.6418,435.1601,434.1137,434.72,7402.0
2022-01-04 11:20:00,444.26,444.26,442.4,442.69,2503.0,434.4364,434.4364,432.6175,432.9011,2503.0
2022-01-04 11:25:00,442.85,442.85,441.6,442.74,2589.0,433.0576,433.0576,431.8352,432.95,2589.0
2022-01-04 11:30:00,442.19,442.19,440.69,441.86,3945.0,432.4122,432.4122,430.9454,432.0895,3945.0
2022-01-04 11:35:00,442.52,442.76,442.52,442.55,638.0,432.7349,432.9696,432.7349,432.7642,638.0
2022-01-04 11:40:00,442.18,443.09,441.11,443.0,3254.0,432.4024,433.2923,431.3561,433.2043,3254.0
2022-01-04 11:45:00,442.95,442.95,442.86,442.93,451.0,433.1554,433.1554,433.0674,433.1358,451.0
2022-01-04 11:50:00,442.83,442.83,441.7,442.51,3020.0,433.038,433.038,431.933,432.7251,3020.0
2022-01-04 11:55:00,442.37,442.37,441.66,441.78,700.0,432.5882,432.5882,431.8939,432.0113,700.0
2022-01-04 12:00:00,442.13,442.17,442.13,442.17,644.0,432.3535,432.3926,432.3535,432.3926,644.0
2022-01-04 12:05:00,442.26,442.26,442.26,442.26,100.0,432.4806,432.4806,432.4806,432.4806,100.0
2022-01-04 12:10:00,442.35,442.43,442.02,442.33,532.0,432.5687,432.6469,432.2459,432.5491,532.0
2022-01-04 12:15:00,442.57,442.84,442.43,442.84,704.0,432.7838,433.0478,432.6469,433.0478,704.0
2022-01-04 12:20:00,442.84,442.84,442.84,442.84,0.0,433.0478,433.0478,433.0478,433.0478,0.0
2022-01-04 12:25:00,442.32,442.78,442.31,442.42,1102.0,432.5393,432.9891,432.5295,432.6371,1102.0
2022-01-04 12:30:00,442.42,442.42,442.42,442.42,0.0,432.6371,432.6371,432.6371,432.6371,0.0
2022-01-04 12:35:00,442.41,442.47,442.41,442.47,435.0,432.6273,432.686,432.6273,432.686,435.0
2022-01-04 12:40:00,441.91,441.92,441.47,441.47,765.0,432.1384,432.1482,431.7081,431.7081,765.0
2022-01-04 12:45:00,441.53,441.53,441.13,441.13,200.0,431.7668,431.7668,431.3756,431.3756,200.0
2022-01-04 12:50:00,441.33,441.37,441.11,441.37,603.0,431.5712,431.6103,431.3561,431.6103,603.0
2022-01-04 12:55:00,441.04,441.04,441.03,441.03,1205.0,431.2876,431.2876,431.2778,431.2778,1205.0
2022-01-04 13:00:00,441.3,441.39,441.26,441.39,700.0,431.5419,431.6299,431.5028,431.6299,700.0
2022-01-04 13:05:00,441.73,441.76,441.73,441.76,200.0,431.9624,431.9917,431.9624,431.9917,200.0
2022-01-04 13:10:00,441.52,441.89,441.41,441.89,400.0,431.757,432.1188,431.6494,432.1188,400.0
2022-01-04 13:15:00,442.11,442.11,441.88,441.88,2525.0,432.334,432.334,432.109,432.109,2525.0
2022-01-04 13:20:00,442.28,442.52,441.83,441.83,734.0,432.5002,432.7349,432.0601,432.0601,734.0
2022-01-04 13:25:00,442.0,442.63,442.0,442.63,833.0,432.2264,432.8425,432.2264,432.8425,833.0
2022-01-04 13:30:00,442.56,442.56,442.56,442.56,100.0,432.774,432.774,432.774,432.774,100.0
2022-01-04 13:35:00,442.05,442.31,442.05,442.24,500.0,432.2753,432.5295,432.2753,432.4611,500.0
2022-01-04 13:40:00,441.46,441.91,441.35,441.91,1089.0,431.6983,432.1384,431.5908,432.1384,1089.0
2022-01-04 13:45:00,441.73,441.73,441.5,441.69,300.0,431.9624,431.9624,431.7374,431.9232,300.0
2022-01-04 13:50:00,441.2,441.2,441.2,441.2,100.0,431.4441,431.4441,431.4441,431.4441,100.0
2022-01-04 13:55:00,441.14,441.16,441.02,441.04,1014.0,431.3854,431.405,431.2681,431.2876,1014.0
2022-01-04 14:00:00,441.32,441.54,441.12,441.54,700.0,431.5614,431.7766,431.3658,431.7766,700.0
2022-01-04 14:05:00,441.33,441.7,441.33,441.69,1191.0,431.5712,431.933,431.5712,431.9232,1191.0
2022-01-04 14:10:00,442.03,442.5,442.02,442.5,400.0,432.2557,432.7153,432.2459,432.7153,400.0
2022-01-04 14:15:00,442.24,442.76,442.24,442.54,500.0,432.4611,432.9696,432.4611,432.7545,500.0
2022-01-04 14:20:00,441.94,442.47,441.61,442.45,1051.0,432.1677,432.686,431.845,432.6664,1051.0
2022-01-04 14:25:00,442.54,442.54,442.23,442.24,200.0,432.7545,432.7545,432.4513,432.4611,200.0
2022-01-04 14:30:00,442.55,442.84,442.31,442.31,1032.0,432.7642,433.0478,432.5295,432.5295,1032.0
2022-01-04 14:35:00,442.42,442.57,442.19,442.19,700.0,432.6371,432.7838,432.4122,432.4122,700.0
2022-01-04 14:40:00,442.83,442.85,442.29,442.29,1141.0,433.038,433.0576,432.51,432.51,1141.0
2022-01-04 14:45:00,442.01,442.98,441.89,442.98,2011.0,432.2362,433.1847,432.1188,433.1847,2011.0
2022-01-04 14:50:00,442.72,442.72,442.72,442.72,200.0,432.9305,432.9305,432.9305,432.9305,200.0
2022-01-04 14:55:00,442.91,442.91,442.33,442.62,563.0,433.1163,433.1163,432.5491,432.8327,563.0
2022-01-04 15:00:00,442.96,443.35,442.82,443.32,1010.0,433.1652,433.5465,433.0283,433.5172,1010.0
2022-01-04 15:05:00,443.35,443.38,443.35,443.38,500.0,433.5465,433.5759,433.5465,433.5759,500.0
2022-01-04 15:10:00,443.17,443.17,442.6,443.0,1120.0,433.3705,433.3705,432.8131,433.2043,1120.0
2022-01-04 15:15:00,442.96,442.96,442.96,442.96,100.0,433.1652,433.1652,433.1652,433.1652,100.0
2022-01-04 15:20:00,442.32,442.32,441.99,441.99,1136.0,432.5393,432.5393,432.2166,432.2166,1136.0
2022-01-04 15:25:00,442.06,442.08,441.6,442.08,1163.0,432.2851,432.3046,431.8352,432.3046,1163.0
2022-01-04 15:30:00,441.75,441.75,441.22,441.49,1600.0,431.9819,431.9819,431.4636,431.7277,1600.0
2022-01-04 15:35:00,441.6,441.77,441.19,441.19,1200.0,431.8352,432.0015,431.4343,431.4343,1200.0
2022-01-04 15:40:00,440.74,442.12,440.55,441.92,4478.0,430.9943,432.3437,430.8085,432.1482,4478.0
2022-01-04 15:45:00,441.7,442.1,441.17,441.17,2465.0,431.933,432.3242,431.4147,431.4147,2465.0
2022-01-04 15:50:00,441.52,441.83,441.18,441.18,6912.0,431.757,432.0601,431.4245,431.4245,6912.0
2022-01-04 15:55:00,440.87,441.62,440.07,441.58,25575.0,431.1214,431.8548,430.3391,431.8157,25575.0
2022-01-05 09:30:00,442.4,443.82,442.4,443.82,2449.0,432.6175,434.0061,432.6175,434.0061,2449.0
2022-01-05 09:35:00,441.15,443.82,441.15,443.33,1309.0,431.3952,434.0061,431.3952,433.527,1309.0
2022-01-05 09:40:00,442.41,444.48,442.4,443.52,1339.0,432.6273,434.6516,432.6175,433.7128,1339.0
2022-01-05 09:45:00,442.51,442.51,442.51,442.51,100.0,432.7251,432.7251,432.7251,432.7251,100.0
2022-01-05 09:50:00,443.24,443.85,441.81,441.81,1100.0,433.439,434.0355,432.0406,432.0406,1100.0
2022-01-05 09:55:00,441.75,443.16,441.75,442.51,2166.0,431.9819,433.3607,431.9819,432.7251,2166.0
2022-01-05 10:00:00,442.04,442.04,441.69,441.69,405.0,432.2655,432.2655,431.9232,431.9232,405.0
2022-01-05 10:05:00,442.24,442.26,441.7,442.16,600.0,432.4611,432.4806,431.933,432.3829,600.0
2022-01-05 10:10:00,442.7,442.7,442.7,442.7,100.0,432.9109,432.9109,432.9109,432.9109,100.0
2022-01-05 10:15:00,443.51,444.6,443.51,444.57,1369.0,433.703,434.7689,433.703,434.7396,1369.0
2022-01-05 10:20:00,444.17,446.26,444.0,445.53,5732.0,434.3484,436.3922,434.1822,435.6783,5732.0
2022-01-05 10:25:00,445.1,445.21,444.05,444.09,2824.0,435.2578,435.3654,434.2311,434.2702,2824.0
2022-01-05 10:30:00,445.0,445.32,444.35,444.35,1805.0,435.1601,435.473,434.5244,434.5244,1805.0
2022-01-05 10:35:00,444.67,445.11,444.6,444.78,1400.0,434.8374,435.2676,434.7689,434.9449,1400.0
2022-01-05 10:40:00,444.94,444.94,443.97,444.13,1000.0,435.1014,435.1014,434.1528,434.3093,1000.0
2022-01-05 10:45:00,444.1,444.58,443.88,444.19,900.0,434.28,434.7493,434.0648,434.368,900.0
2022-01-05 10:50:00,443.79,443.79,442.57,442.59,794.0,433.9768,433.9768,432.7838,432.8033,794.0
2022-01-05 10:55:00,443.38,443.38,441.71,442.06,2081.0,433.5759,433.5759,431.9428,432.2851,2081.0
2022-01-05 11:00:00,442.35,442.54,441.91,441.92,801.0,432.5687,432.7545,432.1384,432.1482,801.0
2022-01-05 11:05:00,442.04,442.06,441.76,442.06,1000.0,432.2655,432.2851,431.9917,432.2851,1000.0
2022-01-05 11:10:00,442.23,442.37,442.01,442.06,735.0,432.4513,432.5882,432.2362,432.2851,735.0
2022-01-05 11:15:00,442.34,442.36,441.59,442.09,1920.0,432.5589,432.5784,431.8255,432.3144,1920.0
2022-01-05 11:20:00,442.54,443.04,442.51,442.53,1156.0,432.7545,433.2434,432.7251,432.7447,1156.0
2022-01-05 11:25:00,442.39,442.49,441.81,441.81,1100.0,432.6078,432.7056,432.0406,432.0406,1100.0
2022-01-05 11:30:00,441.77,442.27,441.76,441.79,1407.0,432.0015,432.4904,431.9917,432.021,1407.0
2022-01-05 11:35:00,441.86,442.46,441.86,442.35,700.0,432.0895,432.6762,432.0895,432.5687,700.0
2022-01-05 11:40:00,441.9,442.09,441.9,441.91,765.0,432.1286,432.3144,432.1286,432.1384,765.0
2022-01-05 11:45:00,441.96,441.99,441.05,441.27,1309.0,432.1873,432.2166,431.2974,431.5125,1309.0
2022-01-05 11:50:00,441.15,441.67,441.1,441.47,1104.0,431.3952,431.9037,431.3463,431.7081,1104.0
2022-01-05 11:55:00,441.53,442.09,441.53,442.09,500.0,431.7668,432.3144,431.7668,432.3144,500.0
2022-01-05 12:00:00,442.03,442.21,441.89,442.0,900.0,432.2557,432.4317,432.1188,432.2264,900.0
2022-01-05 12:05:00,442.33,442.55,441.98,441.99,1867.0,432.5491,432.7642,432.2068,432.2166,1867.0
2022-01-05 12:10:00,442.08,442.47,441.95,442.47,1344.0,432.3046,432.686,432.1775,432.686,1344.0
2022-01-05 12:15:00,442.2,442.23,441.99,442.23,612.0,432.422,432.4513,432.2166,432.4513,612.0
2022-01-05 12:20:00,442.19,442.46,442.01,442.35,1100.0,432.4122,432.6762,432.2362,432.5687,1100.0
2022-01-05 12:25:00,442.39,442.64,442.2,442.64,1711.0,432.6078,432.8522,432.422,432.8522,1711.0
2022-01-05 12:30:00,442.96,443.21,442.91,443.11,608.0,433.1652,433.4096,433.1163,433.3118,608.0
2022-01-05 12:35:00,443.36,443.8,443.21,443.8,1543.0,433.5563,433.9866,433.4096,433.9866,1543.0
2022-01-05 12:40:00,443.7,443.97,443.4,443.4,1919.0,433.8888,434.1528,433.5954,433.5954,1919.0
2022-01-05 12:45:00,442.87,442.87,442.84,442.84,400.0,433.0772,433.0772,433.0478,433.0478,400.0
2022-01-05 12:50:00,442.42,443.94,442.18,443.68,1717.0,432.6371,434.1235,432.4024,433.8692,1717.0
2022-01-05 12:55:00,444.18,444.42,444.17,444.42,526.0,434.3582,434.5929,434.3484,434.5929,526.0
2022-01-05 13:00:00,443.91,443.91,443.57,443.65,300.0,434.0942,434.0942,433.7617,433.8399,300.0
2022-01-05 13:05:00,443.93,443.94,442.85,442.85,700.0,434.1137,434.1235,433.0576,433.0576,700.0
2022-01-05 13:10:00,443.01,443.01,442.64,442.65,400.0,433.2141,433.2141,432.8522,432.862,400.0
2022-01-05 13:15:00,442.87,442.88,442.2,442.27,900.0,433.0772,433.0869,432.422,432.4904,900.0
2022-01-05 13:20:00,442.31,442.94,442.31,442.65,1700.0,432.5295,433.1456,432.5295,432.862,1700.0
2022-01-05 13:25:00,443.11,443.46,443.11,443.15,1800.0,433.3118,433.6541,433.3118,433.351,1800.0
2022-01-05 13:30:00,443.8,443.8,443.6,443.6,300.0,433.9866,433.9866,433.791,433.791,300.0
2022-01-05 13:35:00,443.72,444.03,443.72,444.03,1400.0,433.9084,434.2115,433.9084,434.2115,1400.0
2022-01-05 13:40:00,444.04,445.19,444.04,444.56,2335.0,434.2213,435.3459,434.2213,434.7298,2335.0
2022-01-05 13:45:00,443.78,443.78,443.28,443.3,300.0,433.967,433.967,433.4781,433.4976,300.0
2022-01-05 13:50:00,443.85,444.44,443.81,444.44,1100.0,434.0355,434.6124,433.9964,434.6124,1100.0
2022-01-05 13:55:00,444.19,444.19,443.77,443.77,300.0,434.368,434.368,433.9573,433.9573,300.0
2022-01-05 14:00:00,443.95,443.95,443.37,443.4,1400.0,434.1333,434.1333,433.5661,433.5954,1400.0
2022-01-05 14:05:00,443.67,443.67,442.16,442.16,649.0,433.8595,433.8595,432.3829,432.3829,649.0
2022-01-05 14:10:00,442.45,442.58,442.01,442.41,600.0,432.6664,432.7936,432.2362,432.6273,600.0
2022-01-05 14:15:00,441.73,442.1,441.0,441.0,700.0,431.9624,432.3242,431.2485,431.2485,700.0
2022-01-05 14:20:00,441.24,442.0,440.88,441.78,2339.0,431.4832,432.2264,431.1312,432.0113,2339.0
2022-01-05 14:25:00,441.86,442.36,441.69,441.84,700.0,432.0895,432.5784,431.9232,432.0699,700.0
2022-01-05 14:30:00,441.55,441.79,440.87,440.88,1017.0,431.7863,432.021,431.1214,431.1312,1017.0
2022-01-05 14:35:00,440.94,441.75,440.07,440.7,3734.0,431.1898,431.9819,430.3391,430.9551,3734.0
2022-01-05 14:40:00,440.86,440.86,440.04,440.04,5693.0,431.1116,431.1116,430.3097,430.3097,5693.0
2022-01-05 14:45:00,440.28,440.34,439.35,439.36,2271.0,430.5444,430.6031,429.635,429.6448,2271.0
2022-01-05 14:50:00,439.91,440.29,439.24,439.4,1804.0,430.1826,430.5542,429.5274,429.6839,1804.0
2022-01-05 14:55:00,439.59,440.8,439.22,440.7,4500.0,429.8697,431.0529,429.5079,430.9551,4500.0
2022-01-05 15:00:00,440.46,440.46,438.98,439.55,2700.0,430.7204,430.7204,429.2732,429.8306,2700.0
2022-01-05 15:05:00,438.82,438.82,438.0,438.25,1117.0,429.1167,429.1167,428.3148,428.5593,1117.0
2022-01-05 15:10:00,438.73,439.2,438.32,438.47,1700.0,429.0287,429.4883,428.6278,428.7744,1700.0
2022-01-05 15:15:00,438.01,439.81,437.88,439.81,8308.0,428.3246,430.0848,428.1975,430.0848,8308.0
2022-01-05 15:20:00,439.51,439.65,439.33,439.33,900.0,429.7915,429.9284,429.6154,429.6154,900.0
2022-01-05 15:25:00,439.25,439.39,438.61,438.62,2044.0,429.5372,429.6741,428.9114,428.9211,2044.0
2022-01-05 15:30:00,438.43,439.05,437.8,438.21,1642.0,428.7353,429.3416,428.1193,428.5202,1642.0
2022-01-05 15:35:00,437.92,438.7,437.87,438.7,902.0,428.2366,428.9994,428.1877,428.9994,902.0
2022-01-05 15:40:00,438.11,438.45,437.68,437.68,2171.0,428.4224,428.7549,428.0019,428.0019,2171.0
2022-01-05 15:45:00,437.36,437.53,436.12,436.46,5419.0,427.689,427.8552,426.4764,426.8089,5419.0
2022-01-05 15:50:00,436.22,437.71,435.8,437.54,13574.0,426.5742,428.0313,426.1635,427.865,13574.0
2022-01-05 15:55:00,437.43,437.55,436.39,437.06,25672.0,427.7574,427.8748,426.7404,427.3956,25672.0
2022-01-06 09:30:00,437.74,439.8,437.74,439.8,2680.0,428.0606,430.075,428.0606,430.075,2680.0
2022-01-06 09:35:00,439.8,439.8,439.8,439.8,0.0,430.075,430.075,430.075,430.075,0.0
2022-01-06 09:40:00,439.85,439.85,438.15,439.55,510.0,430.1239,430.1239,428.4615,429.8306,510.0
2022-01-06 09:45:00,439.38,439.57,433.26,433.27,2030.0,429.6643,429.8501,423.6797,423.6894,2030.0
2022-01-06 09:50:00,434.11,434.96,433.31,434.61,973.0,424.5109,425.3421,423.7285,424.9998,973.0
2022-01-06 09:55:00,433.99,434.0,432.84,433.0,1300.0,424.3935,424.4033,423.2689,423.4254,1300.0
2022-01-06 10:00:00,433.86,433.86,432.67,432.99,2500.0,424.2664,424.2664,423.1027,423.4156,2500.0
2022-01-06 10:05:00,432.99,433.05,431.16,432.77,5520.0,423.4156,423.4743,421.6261,423.2005,5520.0
2022-01-06 10:10:00,432.63,432.63,431.07,432.1,5131.0,423.0636,423.0636,421.5381,422.5453,5131.0
2022-01-06 10:15:00,431.62,431.77,430.56,431.3,1200.0,422.0759,422.2226,421.0394,421.763,1200.0
2022-01-06 10:20:00,432.48,433.15,430.95,430.95,4135.0,422.9169,423.5721,421.4207,421.4207,4135.0
2022-01-06 10:25:00,431.6,432.85,431.36,431.73,2642.0,422.0564,423.2787,421.8217,422.1835,2642.0
2022-01-06 10:30:00,432.05,434.75,431.85,434.71,3322.0,422.4964,425.1367,422.3008,425.0976,3322.0
2022-01-06 10:35:00,434.99,435.32,434.87,434.87,300.0,425.3714,425.6941,425.2541,425.2541,300.0
2022-01-06 10:40:00,435.47,436.19,435.46,436.08,1502.0,425.8408,426.5449,425.831,426.4373,1502.0
2022-01-06 10:45:00,436.52,436.71,436.37,436.71,709.0,426.8676,427.0534,426.7209,427.0534,709.0
2022-01-06 10:50:00,436.42,436.68,436.12,436.12,800.0,426.7698,427.024,426.4764,426.4764,800.0
2022-01-06 10:55:00,436.22,436.26,435.99,436.18,1401.0,426.5742,426.6133,426.3493,426.5351,1401.0
2022-01-06 11:00:00,435.11,435.28,434.43,435.28,514.0,425.4887,425.655,424.8238,425.655,514.0
2022-01-06 11:05:00,435.14,435.14,433.84,433.91,1200.0,425.5181,425.5181,424.2468,424.3153,1200.0
2022-01-06 11:10:00,434.21,434.66,434.2,434.66,400.0,424.6086,425.0487,424.5989,425.0487,400.0
2022-01-06 11:15:00,435.44,435.74,434.65,434.93,1697.0,425.8114,426.1048,425.0389,425.3127,1697.0
2022-01-06 11:20:00,434.92,436.09,434.86,435.87,1100.0,425.3029,426.4471,425.2443,426.2319,1100.0
2022-01-06 11:25:00,435.56,436.24,435.1,435.86,1049.0,425.9288,426.5938,425.479,426.2222,1049.0
2022-01-06 11:30:00,435.92,437.04,435.92,437.04,400.0,426.2808,427.3761,426.2808,427.3761,400.0
2022-01-06 11:35:00,437.52,437.74,437.04,437.65,2514.0,427.8455,428.0606,427.3761,427.9726,2514.0
2022-01-06 11:40:00,437.48,438.01,437.36,437.72,1474.0,427.8063,428.3246,427.689,428.041,1474.0
2022-01-06 11:45:00,437.73,437.73,437.71,437.71,373.0,428.0508,428.0508,428.0313,428.0313,373.0
2022-01-06 11:50:00,437.28,437.28,436.65,436.98,400.0,427.6108,427.6108,426.9947,427.3174,400.0
2022-01-06 11:55:00,437.0,438.2,436.67,438.2,2241.0,427.337,428.5104,427.0142,428.5104,2241.0
2022-01-06 12:00:00,437.98,437.98,437.84,437.92,500.0,428.2953,428.2953,428.1584,428.2366,500.0
2022-01-06 12:05:00,437.75,437.97,437.75,437.77,400.0,428.0704,428.2855,428.0704,428.0899,400.0
2022-01-06 12:10:00,438.44,438.82,438.43,438.44,300.0,428.7451,429.1167,428.7353,428.7451,300.0
2022-01-06 12:15:00,438.33,438.63,438.32,438.62,300.0,428.6375,428.9309,428.6278,428.9211,300.0
2022-01-06 12:20:00,439.42,439.42,439.42,439.42,232.0,429.7034,429.7034,429.7034,429.7034,232.0
2022-01-06 12:25:00,439.45,439.58,439.45,439.58,200.0,429.7328,429.8599,429.7328,429.8599,200.0
2022-01-06 12:30:00,439.64,439.65,439.36,439.36,900.0,429.9186,429.9284,429.6448,429.6448,900.0
2022-01-06 12:35:00,440.46,440.46,439.81,439.81,327.0,430.7204,430.7204,430.0848,430.0848,327.0
2022-01-06 12:40:00,439.82,439.99,439.82,439.99,544.0,430.0946,430.2608,430.0946,430.2608,544.0
2022-01-06 12:45:00,440.42,440.63,440.42,440.63,200.0,430.6813,430.8867,430.6813,430.8867,200.0
2022-01-06 12:50:00,440.97,441.17,440.97,441.17,200.0,431.2192,431.4147,431.2192,431.4147,200.0
2022-01-06 12:55:00,441.35,441.6,441.35,441.35,553.0,431.5908,431.8352,431.5908,431.5908,553.0
2022-01-06 13:00:00,441.43,441.43,441.12,441.26,400.0,431.669,431.669,431.3658,431.5028,400.0
2022-01-06 13:05:00,441.14,441.14,440.37,440.41,702.0,431.3854,431.3854,430.6324,430.6715,702.0
2022-01-06 13:10:00,440.66,440.66,440.23,440.23,413.0,430.916,430.916,430.4955,430.4955,413.0
2022-01-06 13:15:00,439.57,439.57,439.43,439.44,220.0,429.8501,429.8501,429.7132,429.723,220.0
2022-01-06 13:20:00,439.62,440.27,439.61,440.27,1100.0,429.899,430.5346,429.8892,430.5346,1100.0
2022-01-06 13:25:00,440.14,440.14,439.98,439.98,300.0,430.4075,430.4075,430.2511,430.2511,300.0
2022-01-06 13:30:00,439.11,439.11,438.7,438.7,735.0,429.4003,429.4003,428.9994,428.9994,735.0
2022-01-06 13:35:00,438.38,438.38,438.37,438.38,100.0,428.6864,428.6864,428.6767,428.6864,100.0
2022-01-06 13:40:00,438.31,438.53,438.31,438.53,400.0,428.618,428.8331,428.618,428.8331,400.0
2022-01-06 13:45:00,438.53,438.53,437.6,437.92,1222.0,428.8331,428.8331,427.9237,428.2366,1222.0
2022-01-06 13:50:00,437.99,438.22,437.99,438.02,442.0,428.3051,428.53,428.3051,428.3344,442.0
2022-01-06 13:55:00,438.34,438.58,438.34,438.58,344.0,428.6473,428.882,428.6473,428.882,344.0
2022-01-06 14:00:00,439.31,439.36,439.3,439.3,300.0,429.5959,429.6448,429.5861,429.5861,300.0
2022-01-06 14:05:00,438.88,439.6,438.88,439.36,561.0,429.1754,429.8795,429.1754,429.6448,561.0
2022-01-06 14:10:00,440.12,440.13,439.54,439.54,315.0,430.388,430.3977,429.8208,429.8208,315.0
2022-01-06 14:15:00,440.31,440.31,439.94,439.94,200.0,430.5738,430.5738,430.2119,430.2119,200.0
2022-01-06 14:20:00,440.3,440.3,439.63,439.68,900.0,430.564,430.564,429.9088,429.9577,900.0
2022-01-06 14:25:00,440.23,440.23,440.23,440.23,100.0,430.4955,430.4955,430.4955,430.4955,100.0
2022-01-06 14:30:00,439.86,439.86,439.04,439.23,1096.0,430.1337,430.1337,429.3318,429.5176,1096.0
2022-01-06 14:35:00,439.86,439.9,439.49,439.9,956.0,430.1337,430.1728,429.7719,430.1728,956.0
2022-01-06 14:40:00,439.62,439.62,439.5,439.5,577.0,429.899,429.899,429.7817,429.7817,577.0
2022-01-06 14:45:00,439.64,440.04,439.64,439.78,1003.0,429.9186,430.3097,429.9186,430.0555,1003.0
2022-01-06 14:50:00,439.96,440.23,439.88,440.07,1610.0,430.2315,430.4955,430.1533,430.3391,1610.0
2022-01-06 14:55:00,440.22,440.22,440.21,440.22,100.0,430.4858,430.4858,430.476,430.4858,100.0
2022-01-06 15:00:00,440.18,440.49,439.83,439.96,1257.0,430.4466,430.7498,430.1044,430.2315,1257.0
2022-01-06 15:05:00,440.16,440.31,439.8,440.0,726.0,430.4271,430.5738,430.075,430.2706,726.0
2022-01-06 15:10:00,439.55,439.55,439.54,439.54,267.0,429.8306,429.8306,429.8208,429.8208,267.0
2022-01-06 15:15:00,439.5,439.56,438.71,438.71,1033.0,429.7817,429.8403,429.0091,429.0091,1033.0
2022-01-06 15:20:00,438.89,439.43,438.71,438.91,1856.0,429.1852,429.7132,429.0091,429.2047,1856.0
2022-01-06 15:25:00,438.93,439.8,438.76,439.5,1617.0,429.2243,430.075,429.058,429.7817,1617.0
2022-01-06 15:30:00,439.32,439.43,438.89,439.43,1402.0,429.6057,429.7132,429.1852,429.7132,1402.0
2022-01-06 15:35:00,439.68,439.68,438.7,438.99,2102.0,429.9577,429.9577,428.9994,429.2829,2102.0
2022-01-06 15:40:00,438.9,439.35,438.55,439.34,1642.0,429.1949,429.635,428.8527,429.6252,1642.0
2022-01-06 15:45:00,439.44,439.44,437.98,437.98,1144.0,429.723,429.723,428.2953,428.2953,1144.0
2022-01-06 15:50:00,438.0,438.41,437.52,437.61,3841.0,428.3148,428.7158,427.8455,427.9335,3841.0
2022-01-06 15:55:00,437.29,437.5,436.46,437.1,18241.0,427.6205,427.8259,426.8089,427.4347,18241.0
2022-01-07 09:30:00,437.77,437.77,437.77,437.77,1151.0,428.0899,428.0899,428.0899,428.0899,1151.0
2022-01-07 09:35:00,437.8,438.47,436.59,438.4,502.0,428.1193,428.7744,426.936,428.706,502.0
2022-01-07 09:40:00,438.47,438.66,438.42,438.66,400.0,428.7744,428.9602,428.7256,428.9602,400.0
2022-01-07 09:45:00,439.4,439.4,439.4,439.4,100.0,429.6839,429.6839,429.6839,429.6839,100.0
2022-01-07 09:50:00,439.38,439.63,438.49,439.59,700.0,429.6643,429.9088,428.794,429.8697,700.0
2022-01-07 09:55:00,438.66,438.79,438.34,438.52,840.0,428.9602,429.0874,428.6473,428.8233,840.0
2022-01-07 10:00:00,438.46,439.18,438.46,438.64,1054.0,428.7647,429.4687,428.7647,428.9407,1054.0
2022-01-07 10:05:00,437.88,437.88,436.67,436.67,806.0,428.1975,428.1975,427.0142,427.0142,806.0
2022-01-07 10:10:00,436.94,436.96,436.94,436.96,400.0,427.2783,427.2978,427.2783,427.2978,400.0
2022-01-07 10:15:00,436.52,436.52,436.34,436.34,300.0,426.8676,426.8676,426.6915,426.6915,300.0
2022-01-07 10:20:00,435.14,435.14,434.18,434.66,2650.0,425.5181,425.5181,424.5793,425.0487,2650.0
2022-01-07 10:25:00,435.0,435.16,434.85,435.16,500.0,425.3812,425.5376,425.2345,425.5376,500.0
2022-01-07 10:30:00,436.15,436.15,436.15,436.15,100.0,426.5057,426.5057,426.5057,426.5057,100.0
2022-01-07 10:35:00,435.92,435.92,434.48,434.48,1500.0,426.2808,426.2808,424.8727,424.8727,1500.0
2022-01-07 10:40:00,434.76,434.77,433.77,434.15,2070.0,425.1465,425.1563,424.1784,424.55,2070.0
2022-01-07 10:45:00,433.89,434.15,433.18,433.18,948.0,424.2957,424.55,423.6014,423.6014,948.0
2022-01-07 10:50:00,432.91,432.91,431.72,431.73,910.0,423.3374,423.3374,422.1737,422.1835,910.0
2022-01-07 10:55:00,432.08,432.58,432.07,432.21,900.0,422.5257,423.0147,422.516,422.6529,900.0
2022-01-07 11:00:00,432.47,433.07,432.0,432.0,600.0,422.9071,423.4939,422.4475,422.4475,600.0
2022-01-07 11:05:00,431.98,432.28,431.81,431.81,1018.0,422.428,422.7213,422.2617,422.2617,1018.0
2022-01-07 11:10:00,430.65,430.85,430.57,430.57,600.0,421.1274,421.3229,421.0491,421.0491,600.0
2022-01-07 11:15:00,429.66,429.66,429.27,429.27,631.0,420.1593,420.1593,419.7779,419.7779,631.0
2022-01-07 11:20:00,429.27,430.34,428.91,430.34,3100.0,419.7779,420.8242,419.4258,420.8242,3100.0
2022-01-07 11:25:00,430.16,430.96,430.16,430.96,400.0,420.6482,421.4305,420.6482,421.4305,400.0
2022-01-07 11:30:00,431.41,431.49,431.41,431.47,300.0,421.8706,421.9488,421.8706,421.9292,300.0
2022-01-07 11:35:00,430.72,431.75,430.72,431.75,200.0,421.1958,422.203,421.1958,422.203,200.0
2022-01-07 11:40:00,431.37,432.79,431.37,432.36,1000.0,421.8314,423.22,421.8314,422.7996,1000.0
2022-01-07 11:45:00,432.75,433.09,432.54,433.09,500.0,423.1809,423.5134,422.9756,423.5134,500.0
2022-01-07 11:50:00,433.38,434.08,433.38,434.08,835.0,423.797,424.4815,423.797,424.4815,835.0
2022-01-07 11:55:00,434.4,434.4,434.39,434.4,100.0,424.7944,424.7944,424.7847,424.7944,100.0
2022-01-07 12:00:00,434.5,434.53,434.23,434.53,500.0,424.8922,424.9216,424.6282,424.9216,500.0
2022-01-07 12:05:00,434.5,434.5,434.04,434.05,502.0,424.8922,424.8922,424.4424,424.4522,502.0
2022-01-07 12:10:00,434.04,434.15,431.61,431.63,3386.0,424.4424,424.55,422.0661,422.0857,3386.0
2022-01-07 12:15:00,432.44,432.86,432.0,432.14,1192.0,422.8778,423.2885,422.4475,422.5844,1192.0
2022-01-07 12:20:00,432.14,432.14,432.14,432.14,0.0,422.5844,422.5844,422.5844,422.5844,0.0
2022-01-07 12:25:00,432.12,432.12,430.83,431.53,1370.0,422.5649,422.5649,421.3034,421.9879,1370.0
2022-01-07 12:30:00,431.33,431.94,431.33,431.66,450.0,421.7923,422.3888,421.7923,422.115,450.0
2022-01-07 12:35:00,431.58,431.87,431.58,431.64,400.0,422.0368,422.3204,422.0368,422.0955,400.0
2022-01-07 12:40:00,431.52,432.05,430.85,431.06,3954.0,421.9781,422.4964,421.3229,421.5283,3954.0
2022-01-07 12:45:00,430.06,430.06,429.21,429.98,1455.0,420.5504,420.5504,419.7192,420.4722,1455.0
2022-01-07 12:50:00,430.51,430.51,429.18,429.67,1077.0,420.9905,420.9905,419.6899,420.169,1077.0
2022-01-07 12:55:00,429.86,430.22,429.86,430.22,700.0,420.3548,420.7069,420.3548,420.7069,700.0
2022-01-07 13:00:00,430.35,430.37,429.01,429.37,1000.0,420.834,420.8536,419.5236,419.8757,1000.0
2022-01-07 13:05:00,429.42,429.73,428.49,428.49,600.0,419.9246,420.2277,419.0151,419.0151,600.0
2022-01-07 13:10:00,429.07,429.18,428.82,429.18,906.0,419.5823,419.6899,419.3378,419.6899,906.0
2022-01-07 13:15:00,429.79,429.79,429.79,429.79,201.0,420.2864,420.2864,420.2864,420.2864,201.0
2022-01-07 13:20:00,429.82,430.1,429.82,430.09,312.0,420.3157,420.5895,420.3157,420.5797,312.0
2022-01-07 13:25:00,429.88,429.88,429.88,429.88,100.0,420.3744,420.3744,420.3744,420.3744,100.0
2022-01-07 13:30:00,429.94,430.81,429.94,430.81,500.0,420.4331,421.2838,420.4331,421.2838,500.0
2022-01-07 13:35:00,430.64,430.71,430.48,430.71,856.0,421.1176,421.186,420.9611,421.186,856.0
2022-01-07 13:40:00,430.5,430.51,430.48,430.48,374.0,420.9807,420.9905,420.9611,420.9611,374.0
2022-01-07 13:45:00,430.03,430.03,430.03,430.03,100.0,420.5211,420.5211,420.5211,420.5211,100.0
2022-01-07 13:50:00,429.89,430.6,429.88,430.33,1013.0,420.3842,421.0785,420.3744,420.8144,1013.0
2022-01-07 13:55:00,430.5,431.21,430.31,431.21,700.0,420.9807,421.675,420.7949,421.675,700.0
2022-01-07 14:00:00,431.22,431.63,431.22,431.52,545.0,421.6848,422.0857,421.6848,421.9781,545.0
2022-01-07 14:05:00,431.5,431.98,431.48,431.68,1378.0,421.9586,422.428,421.939,422.1346,1378.0
2022-01-07 14:10:00,431.55,431.67,431.34,431.66,1362.0,422.0075,422.1248,421.8021,422.115,1362.0
2022-01-07 14:15:00,431.9,433.05,431.77,433.05,1703.0,422.3497,423.4743,422.2226,423.4743,1703.0
2022-01-07 14:20:00,432.44,432.49,432.44,432.49,200.0,422.8778,422.9267,422.8778,422.9267,200.0
2022-01-07 14:25:00,432.46,432.46,432.12,432.34,900.0,422.8973,422.8973,422.5649,422.78,900.0
2022-01-07 14:30:00,432.34,432.34,432.05,432.08,300.0,422.78,422.78,422.4964,422.5257,300.0
2022-01-07 14:35:00,431.24,431.61,431.24,431.52,504.0,421.7043,422.0661,421.7043,421.9781,504.0
2022-01-07 14:40:00,431.27,432.98,431.26,432.98,992.0,421.7337,423.4058,421.7239,423.4058,992.0
2022-01-07 14:45:00,432.99,432.99,432.99,432.99,100.0,423.4156,423.4156,423.4156,423.4156,100.0
2022-01-07 14:50:00,432.4,432.7,432.4,432.66,400.0,422.8387,423.132,422.8387,423.0929,400.0
2022-01-07 14:55:00,432.34,432.38,432.15,432.25,752.0,422.78,422.8191,422.5942,422.692,752.0
2022-01-07 15:00:00,431.94,432.23,431.94,432.23,200.0,422.3888,422.6724,422.3888,422.6724,200.0
2022-01-07 15:05:00,432.01,432.25,431.83,432.21,1600.0,422.4573,422.692,422.2813,422.6529,1600.0
2022-01-07 15:10:00,431.93,431.93,431.9,431.91,295.0,422.3791,422.3791,422.3497,422.3595,295.0
2022-01-07 15:15:00,432.17,432.24,431.5,431.5,1825.0,422.6138,422.6822,421.9586,421.9586,1825.0
2022-01-07 15:20:00,431.83,431.83,431.51,431.52,200.0,422.2813,422.2813,421.9683,421.9781,200.0
2022-01-07 15:25:00,431.33,431.55,431.11,431.2,2959.0,421.7923,422.0075,421.5772,421.6652,2959.0
2022-01-07 15:30:00,431.18,431.53,430.92,431.25,2193.0,421.6456,421.9879,421.3914,421.7141,2193.0
2022-01-07 15:35:00,431.46,431.65,430.98,431.02,8900.0,421.9195,422.1053,421.4501,421.4892,8900.0
2022-01-07 15:40:00,431.02,432.05,430.39,431.63,6230.0,421.4892,422.4964,420.8731,422.0857,6230.0
2022-01-07 15:45:00,431.65,431.75,431.33,431.56,3221.0,422.1053,422.203,421.7923,422.0172,3221.0
2022-01-07 15:50:00,431.76,431.76,430.05,430.05,8419.0,422.2128,422.2128,420.5406,420.5406,8419.0
2022-01-07 15:55:00,429.83,429.95,429.05,429.26,20183.0,420.3255,420.4428,419.5627,419.7681,20183.0
2022-01-10 09:30:00,426.66,426.66,425.48,426.5,3394.0,417.2256,417.2256,416.0717,417.0691,3394.0
2022-01-10 09:35:00,425.79,425.79,424.21,424.31,500.0,416.3748,416.3748,414.8298,414.9276,500.0
2022-01-10 09:40:00,423.0,423.28,422.26,423.28,435.0,413.6465,413.9203,412.9229,413.9203,435.0
2022-01-10 09:45:00,422.98,423.35,421.39,421.39,1740.0,413.627,413.9888,412.0721,412.0721,1740.0
2022-01-10 09:50:00,421.28,422.94,420.44,420.44,2800.0,411.9646,413.5879,411.1431,411.1431,2800.0
2022-01-10 09:55:00,420.81,420.82,420.04,420.05,1145.0,411.5049,411.5147,410.752,410.7618,1145.0
2022-01-10 10:00:00,419.85,420.1,418.62,419.56,800.0,410.5662,410.8106,409.3634,410.2826,800.0
2022-01-10 10:05:00,419.41,421.99,419.11,421.84,3553.0,410.1359,412.6589,409.8425,412.5122,3553.0
2022-01-10 10:10:00,420.8,420.93,418.18,418.83,2000.0,411.4952,411.6223,408.9331,409.5687,2000.0
2022-01-10 10:15:00,418.16,419.68,417.54,417.58,1084.0,408.9135,410.3999,408.3073,408.3464,1084.0
2022-01-10 10:20:00,417.53,417.97,415.97,415.97,3112.0,408.2975,408.7277,406.772,406.772,3112.0
2022-01-10 10:25:00,416.27,416.78,415.15,415.34,7912.0,407.0653,407.5641,405.9701,406.1559,7912.0
2022-01-10 10:30:00,415.48,416.39,415.08,415.58,8400.0,406.2928,407.1827,405.9017,406.3906,8400.0
2022-01-10 10:35:00,415.2,415.72,414.95,415.26,5039.0,406.019,406.5275,405.7745,406.0777,5039.0
2022-01-10 10:40:00,415.31,415.31,413.04,413.59,2133.0,406.1266,406.1266,403.9068,404.4446,2133.0
2022-01-10 10:45:00,413.65,414.26,413.27,413.84,2425.0,404.5033,405.0998,404.1317,404.6891,2425.0
2022-01-10 10:50:00,415.0,415.38,414.79,414.84,1200.0,405.8234,406.195,405.6181,405.667,1200.0
2022-01-10 10:55:00,414.56,414.63,413.38,413.38,2500.0,405.3932,405.4616,404.2392,404.2392,2500.0
2022-01-10 11:00:00,413.38,414.42,412.98,414.0,4083.0,404.2392,405.2562,403.8481,404.8455,4083.0
2022-01-10 11:05:00,414.02,415.04,413.85,415.04,3070.0,404.8651,405.8625,404.6989,405.8625,3070.0
2022-01-10 11:10:00,414.77,416.43,414.73,416.15,1921.0,405.5985,407.2218,405.5594,406.948,1921.0
2022-01-10 11:15:00,416.79,416.82,416.12,416.51,1800.0,407.5738,407.6032,406.9187,407.3,1800.0
2022-01-10 11:20:00,417.68,418.25,417.41,417.9,2079.0,408.4442,409.0016,408.1801,408.6593,2079.0
2022-01-10 11:25:00,418.2,418.59,418.2,418.54,1167.0,408.9527,409.334,408.9527,409.2851,1167.0
2022-01-10 11:30:00,418.17,418.17,417.42,417.43,1350.0,408.9233,408.9233,408.1899,408.1997,1350.0
2022-01-10 11:35:00,417.66,417.66,416.19,417.07,700.0,408.4246,408.4246,406.9871,407.8476,700.0
2022-01-10 11:40:00,416.99,418.09,416.98,418.09,1055.0,407.7694,408.8451,407.7596,408.8451,1055.0
2022-01-10 11:45:00,418.09,418.26,417.91,417.97,1200.0,408.8451,409.0113,408.6691,408.7277,1200.0
2022-01-10 11:50:00,417.41,417.41,417.41,417.41,100.0,408.1801,408.1801,408.1801,408.1801,100.0
2022-01-10 11:55:00,417.19,417.32,416.53,417.01,1301.0,407.965,408.0921,407.3196,407.789,1301.0
2022-01-10 12:00:00,418.0,418.0,416.69,416.69,300.0,408.7571,408.7571,407.4761,407.4761,300.0
2022-01-10 12:05:00,416.83,416.84,416.28,416.83,600.0,407.613,407.6227,407.0751,407.613,600.0
2022-01-10 12:10:00,416.6,417.09,416.6,417.09,327.0,407.388,407.8672,407.388,407.8672,327.0
2022-01-10 12:15:00,417.37,418.11,417.01,418.11,1284.0,408.141,408.8647,407.789,408.8647,1284.0
2022-01-10 12:20:00,417.28,417.28,417.28,417.28,100.0,408.053,408.053,408.053,408.053,100.0
2022-01-10 12:25:00,417.26,417.44,416.66,417.2,1300.0,408.0334,408.2095,407.4467,407.9748,1300.0
2022-01-10 12:30:00,417.27,417.27,416.32,416.59,500.0,408.0432,408.0432,407.1142,407.3783,500.0
2022-01-10 12:35:00,416.8,416.94,416.36,416.36,2300.0,407.5836,407.7205,407.1533,407.1533,2300.0
2022-01-10 12:40:00,415.99,416.13,415.67,415.7,1440.0,406.7915,406.9284,406.4786,406.5079,1440.0
2022-01-10 12:45:00,415.38,415.86,414.89,414.89,1247.0,406.195,406.6644,405.7159,405.7159,1247.0
2022-01-10 12:50:00,415.13,416.07,415.03,415.45,3822.0,405.9505,406.8698,405.8528,406.2635,3822.0
2022-01-10 12:55:00,415.75,415.76,415.43,415.61,1000.0,406.5568,406.5666,406.2439,406.4199,1000.0
2022-01-10 13:00:00,415.43,415.95,415.01,415.03,2701.0,406.2439,406.7524,405.8332,405.8528,2701.0
2022-01-10 13:05:00,414.68,415.35,414.68,414.87,1400.0,405.5105,406.1657,405.5105,405.6963,1400.0
2022-01-10 13:10:00,415.2,415.3,415.0,415.28,1340.0,406.019,406.1168,405.8234,406.0972,1340.0
2022-01-10 13:15:00,414.63,414.66,414.63,414.66,200.0,405.4616,405.4909,405.4616,405.4909,200.0
2022-01-10 13:20:00,414.52,415.08,414.38,415.08,691.0,405.354,405.9017,405.2171,405.9017,691.0
2022-01-10 13:25:00,415.0,415.66,415.0,415.15,2300.0,405.8234,406.4688,405.8234,405.9701,2300.0
2022-01-10 13:30:00,415.23,415.26,414.65,414.75,1519.0,406.0483,406.0777,405.4812,405.5789,1519.0
2022-01-10 13:35:00,414.6,415.44,414.59,414.91,4073.0,405.4323,406.2537,405.4225,405.7354,4073.0
2022-01-10 13:40:00,415.0,415.38,415.0,415.38,1100.0,405.8234,406.195,405.8234,406.195,1100.0
2022-01-10 13:45:00,415.41,415.47,415.15,415.25,1700.0,406.2244,406.283,405.9701,406.0679,1700.0
2022-01-10 13:50:00,415.22,415.88,415.22,415.69,7483.0,406.0386,406.684,406.0386,406.4982,7483.0
2022-01-10 13:55:00,415.63,415.85,414.82,415.05,4440.0,406.4395,406.6546,405.6474,405.8723,4440.0
2022-01-10 14:00:00,415.05,415.38,414.95,415.17,5715.0,405.8723,406.195,405.7745,405.9897,5715.0
2022-01-10 14:05:00,414.99,415.59,414.84,415.34,7130.0,405.8136,406.4004,405.667,406.1559,7130.0
2022-01-10 14:10:00,415.33,415.43,414.72,415.02,5050.0,406.1461,406.2439,405.5496,405.843,5050.0
2022-01-10 14:15:00,415.08,415.19,414.78,414.81,4920.0,405.9017,406.0092,405.6083,405.6376,4920.0
2022-01-10 14:20:00,415.1,415.18,415.0,415.04,400.0,405.9212,405.9994,405.8234,405.8625,400.0
2022-01-10 14:25:00,415.31,416.0,415.31,415.82,5100.0,406.1266,406.8013,406.1266,406.6253,5100.0
2022-01-10 14:30:00,415.6,417.31,415.6,416.99,800.0,406.4102,408.0823,406.4102,407.7694,800.0
2022-01-10 14:35:00,417.28,417.96,417.28,417.57,1416.0,408.053,408.718,408.053,408.3366,1416.0
2022-01-10 14:40:00,417.57,418.42,417.36,417.36,5072.0,408.3366,409.1678,408.1312,408.1312,5072.0
2022-01-10 14:45:00,417.52,417.52,416.64,416.64,920.0,408.2877,408.2877,407.4272,407.4272,920.0
2022-01-10 14:50:00,416.12,416.22,414.61,415.05,6100.0,406.9187,407.0164,405.442,405.8723,6100.0
2022-01-10 14:55:00,415.11,415.22,414.82,415.03,2000.0,405.931,406.0386,405.6474,405.8528,2000.0
2022-01-10 15:00:00,415.0,415.18,414.47,414.67,3392.0,405.8234,405.9994,405.3051,405.5007,3392.0
2022-01-10 15:05:00,414.59,414.59,413.88,414.27,1322.0,405.4225,405.4225,404.7282,405.1096,1322.0
2022-01-10 15:10:00,415.0,415.15,414.15,414.16,2402.0,405.8234,405.9701,404.9922,405.002,2402.0
2022-01-10 15:15:00,414.06,415.13,414.05,414.77,1200.0,404.9042,405.9505,404.8944,405.5985,1200.0
2022-01-10 15:20:00,414.81,414.81,414.58,414.62,813.0,405.6376,405.6376,405.4127,405.4518,813.0
2022-01-10 15:25:00,414.95,415.23,414.94,415.07,2734.0,405.7745,406.0483,405.7647,405.8919,2734.0
2022-01-10 15:30:00,415.2,415.37,414.5,414.69,17616.0,406.019,406.1852,405.3345,405.5203,17616.0
2022-01-10 15:35:00,414.87,415.16,414.62,414.83,6600.0,405.6963,405.9799,405.4518,405.6572,6600.0
2022-01-10 15:40:00,415.05,415.05,414.03,415.0,7108.0,405.8723,405.8723,404.8749,405.8234,7108.0
2022-01-10 15:45:00,414.72,415.7,414.71,415.4,16779.0,405.5496,406.5079,405.5398,406.2146,16779.0
2022-01-10 15:50:00,416.05,416.66,415.81,416.5,11145.0,406.8502,407.4467,406.6155,407.2903,11145.0
2022-01-10 15:55:00,416.89,417.02,416.11,416.27,31909.0,407.6716,407.7988,406.9089,407.0653,31909.0
2022-01-11 09:30:00,415.0,415.0,410.51,410.51,9471.0,405.8234,405.8234,401.4327,401.4327,9471.0
2022-01-11 09:35:00,410.81,412.57,408.45,408.45,1670.0,401.7261,403.4472,399.4183,399.4183,1670.0
2022-01-11 09:40:00,410.37,410.37,408.32,408.44,664.0,401.2958,401.2958,399.2911,399.4085,664.0
2022-01-11 09:45:00,409.08,409.55,406.22,408.22,4591.0,400.0343,400.4939,397.2376,399.1933,4591.0
2022-01-11 09:50:00,409.11,409.69,407.67,407.9,2200.0,400.0637,400.6308,398.6555,398.8804,2200.0
2022-01-11 09:55:00,407.71,409.49,407.71,409.47,2300.0,398.6946,400.4353,398.6946,400.4157,2300.0
2022-01-11 10:00:00,409.35,409.35,408.63,408.63,1418.0,400.2984,400.2984,399.5943,399.5943,1418.0
2022-01-11 10:05:00,408.95,410.12,408.76,410.06,1654.0,399.9072,401.0513,399.7214,400.9927,1654.0
2022-01-11 10:10:00,410.08,411.09,409.49,410.63,3685.0,401.0122,401.9999,400.4353,401.5501,3685.0
2022-01-11 10:15:00,411.03,412.6,411.0,412.33,4576.0,401.9412,403.4765,401.9119,403.2125,4576.0
2022-01-11 10:20:00,412.54,413.6,412.54,413.59,2319.0,403.4178,404.4544,403.4178,404.4446,2319.0
2022-01-11 10:25:00,413.4,413.4,412.36,412.47,3200.0,404.2588,404.2588,403.2418,403.3494,3200.0
2022-01-11 10:30:00,412.92,412.92,411.39,411.4,1002.0,403.7894,403.7894,402.2932,402.303,1002.0
2022-01-11 10:35:00,411.94,412.36,411.45,411.76,6711.0,402.8311,403.2418,402.3519,402.6551,6711.0
2022-01-11 10:40:00,411.59,411.64,410.5,411.54,2745.0,402.4888,402.5377,401.4229,402.4399,2745.0
2022-01-11 10:45:00,411.64,412.18,411.05,411.22,3100.0,402.5377,403.0658,401.9608,402.127,3100.0
2022-01-11 10:50:00,410.87,411.67,410.87,411.53,1600.0,401.7847,402.5671,401.7847,402.4302,1600.0
2022-01-11 10:55:00,411.59,411.75,411.28,411.58,3331.0,402.4888,402.6453,402.1857,402.479,3331.0
2022-01-11 11:00:00,411.83,412.49,411.62,412.49,3660.0,402.7235,403.3689,402.5182,403.3689,3660.0
2022-01-11 11:05:00,412.53,412.9,412.0,412.02,5247.0,403.408,403.7699,402.8898,402.9093,5247.0
2022-01-11 11:10:00,412.44,412.76,412.4,412.54,2124.0,403.32,403.633,403.2809,403.4178,2124.0
2022-01-11 11:15:00,412.21,412.5,412.17,412.5,903.0,403.0951,403.3787,403.056,403.3787,903.0
2022-01-11 11:20:00,412.71,413.27,412.3,412.6,4214.0,403.5841,404.1317,403.1831,403.4765,4214.0
2022-01-11 11:25:00,412.67,412.67,411.65,411.65,3702.0,403.5449,403.5449,402.5475,402.5475,3702.0
2022-01-11 11:30:00,412.01,413.1,412.0,412.42,19998.0,402.8995,403.9654,402.8898,403.3005,19998.0
2022-01-11 11:35:00,413.15,415.24,413.15,413.86,2798.0,404.0143,406.0581,404.0143,404.7086,2798.0
2022-01-11 11:40:00,413.97,415.2,413.97,414.78,2900.0,404.8162,406.019,404.8162,405.6083,2900.0
2022-01-11 11:45:00,414.6,414.6,414.59,414.6,100.0,405.4323,405.4323,405.4225,405.4323,100.0
2022-01-11 11:50:00,415.08,415.08,414.71,414.8,1300.0,405.9017,405.9017,405.5398,405.6278,1300.0
2022-01-11 11:55:00,414.48,414.8,414.31,414.31,400.0,405.3149,405.6278,405.1487,405.1487,400.0
2022-01-11 12:00:00,414.23,414.39,414.1,414.39,2024.0,405.0704,405.2269,404.9433,405.2269,2024.0
2022-01-11 12:05:00,414.66,414.83,414.61,414.61,999.0,405.4909,405.6572,405.442,405.442,999.0
2022-01-11 12:10:00,414.75,415.0,414.57,415.0,906.0,405.5789,405.8234,405.4029,405.8234,906.0
2022-01-11 12:15:00,415.0,415.16,414.37,414.41,6283.0,405.8234,405.9799,405.2074,405.2465,6283.0
2022-01-11 12:20:00,414.6,415.07,414.15,414.5,45068.0,405.4323,405.8919,404.9922,405.3345,45068.0
2022-01-11 12:25:00,414.8,415.53,414.75,415.18,5500.0,405.6278,406.3417,405.5789,405.9994,5500.0
2022-01-11 12:30:00,415.17,415.17,414.73,414.78,1656.0,405.9897,405.9897,405.5594,405.6083,1656.0
2022-01-11 12:35:00,414.65,415.1,414.65,415.05,2816.0,405.4812,405.9212,405.4812,405.8723,2816.0
2022-01-11 12:40:00,415.08,415.18,414.99,414.99,1838.0,405.9017,405.9994,405.8136,405.8136,1838.0
2022-01-11 12:45:00,414.83,414.84,414.51,414.51,624.0,405.6572,405.667,405.3443,405.3443,624.0
2022-01-11 12:50:00,414.77,415.39,414.63,415.03,3492.0,405.5985,406.2048,405.4616,405.8528,3492.0
2022-01-11 12:55:00,414.67,415.05,414.51,415.05,1525.0,405.5007,405.8723,405.3443,405.8723,1525.0
2022-01-11 13:00:00,415.06,415.24,414.63,415.1,1601.0,405.8821,406.0581,405.4616,405.9212,1601.0
2022-01-11 13:05:00,414.91,415.26,414.71,414.77,1630.0,405.7354,406.0777,405.5398,405.5985,1630.0
2022-01-11 13:10:00,414.87,415.21,414.87,415.16,1500.0,405.6963,406.0288,405.6963,405.9799,1500.0
2022-01-11 13:15:00,415.0,415.33,414.86,414.94,22874.0,405.8234,406.1461,405.6865,405.7647,22874.0
2022-01-11 13:20:00,414.96,415.96,414.93,415.9,9481.0,405.7843,406.7622,405.755,406.7035,9481.0
2022-01-11 13:25:00,415.99,416.05,415.74,415.74,600.0,406.7915,406.8502,406.5471,406.5471,600.0
2022-01-11 13:30:00,416.11,416.11,416.04,416.04,300.0,406.9089,406.9089,406.8404,406.8404,300.0
2022-01-11 13:35:00,416.28,416.45,415.99,416.39,4165.0,407.0751,407.2414,406.7915,407.1827,4165.0
2022-01-11 13:40:00,416.23,416.23,414.97,415.29,3739.0,407.0262,407.0262,405.7941,406.107,3739.0
2022-01-11 13:45:00,415.7,415.7,415.19,415.2,560.0,406.5079,406.5079,406.0092,406.019,560.0
2022-01-11 13:50:00,415.71,415.92,415.71,415.76,300.0,406.5177,406.7231,406.5177,406.5666,300.0
2022-01-11 13:55:00,416.03,416.84,415.96,416.84,1039.0,406.8306,407.6227,406.7622,407.6227,1039.0
2022-01-11 14:00:00,417.19,417.48,416.96,417.48,1184.0,407.965,408.2486,407.7401,408.2486,1184.0
2022-01-11 14:05:00,417.75,417.75,417.11,417.11,3984.0,408.5126,408.5126,407.8868,407.8868,3984.0
2022-01-11 14:10:00,417.01,417.24,416.98,417.0,1020.0,407.789,408.0139,407.7596,407.7792,1020.0
2022-01-11 14:15:00,416.98,417.23,416.98,417.11,300.0,407.7596,408.0041,407.7596,407.8868,300.0
2022-01-11 14:20:00,416.99,417.2,416.98,417.2,900.0,407.7694,407.9748,407.7596,407.9748,900.0
2022-01-11 14:25:00,417.12,417.12,417.11,417.12,127.0,407.8965,407.8965,407.8868,407.8965,127.0
2022-01-11 14:30:00,417.13,417.53,417.13,417.37,706.0,407.9063,408.2975,407.9063,408.141,706.0
2022-01-11 14:35:00,417.25,417.82,417.22,417.67,1701.0,408.0237,408.5811,407.9943,408.4344,1701.0
2022-01-11 14:40:00,417.69,417.91,417.68,417.74,1744.0,408.4539,408.6691,408.4442,408.5028,1744.0
2022-01-11 14:45:00,417.74,418.05,417.74,418.05,600.0,408.5028,408.806,408.5028,408.806,600.0
2022-01-11 14:50:00,418.12,418.61,417.75,417.75,1326.0,408.8744,409.3536,408.5126,408.5126,1326.0
2022-01-11 14:55:00,418.19,418.63,418.19,418.61,700.0,408.9429,409.3732,408.9429,409.3536,700.0
2022-01-11 15:00:00,418.43,418.72,418.42,418.72,400.0,409.1776,409.4612,409.1678,409.4612,400.0
2022-01-11 15:05:00,418.86,418.96,418.37,418.37,2982.0,409.5981,409.6959,409.1189,409.1189,2982.0
2022-01-11 15:10:00,418.54,418.94,418.54,418.94,767.0,409.2851,409.6763,409.2851,409.6763,767.0
2022-01-11 15:15:00,419.13,419.13,418.66,418.75,500.0,409.8621,409.8621,409.4025,409.4905,500.0
2022-01-11 15:20:00,418.87,419.04,418.48,418.49,3219.0,409.6078,409.7741,409.2265,409.2362,3219.0
2022-01-11 15:25:00,418.48,418.74,418.3,418.3,2807.0,409.2265,409.4807,409.0505,409.0505,2807.0
2022-01-11 15:30:00,418.33,418.55,418.15,418.2,1300.0,409.0798,409.2949,408.9038,408.9527,1300.0
2022-01-11 15:35:00,418.22,418.33,417.67,417.79,4066.0,408.9722,409.0798,408.4344,408.5517,4066.0
2022-01-11 15:40:00,417.65,418.31,417.61,417.92,3791.0,408.4148,409.0602,408.3757,408.6789,3791.0
2022-01-11 15:45:00,418.12,418.91,418.11,418.56,2877.0,408.8744,409.647,408.8647,409.3047,2877.0
2022-01-11 15:50:00,418.59,418.97,417.86,418.85,5571.0,409.334,409.7056,408.6202,409.5883,5571.0
2022-01-11 15:55:00,418.87,419.76,418.79,419.29,18470.0,409.6078,410.4782,409.5296,410.0186,18470.0
2022-01-12 09:30:00,423.25,423.62,420.59,423.62,5196.0,413.891,414.2528,411.2898,414.2528,5196.0
2022-01-12 09:35:00,422.8,423.66,421.87,421.88,625.0,413.4509,414.2919,412.5415,412.5513,625.0
2022-01-12 09:40:00,422.92,424.08,422.92,424.08,300.0,413.5683,414.7026,413.5683,414.7026,300.0
2022-01-12 09:45:00,423.79,424.22,423.63,424.22,867.0,414.4191,414.8395,414.2626,414.8395,867.0
2022-01-12 09:50:00,425.66,425.66,425.05,425.23,1307.0,416.2477,416.2477,415.6512,415.8272,1307.0
2022-01-12 09:55:00,426.6,426.6,425.45,425.46,700.0,417.1669,417.1669,416.0423,416.0521,700.0
2022-01-12 10:00:00,426.72,428.04,424.68,425.6,4658.0,417.2843,418.5751,415.2894,416.189,4658.0
2022-01-12 10:05:00,424.77,424.77,424.34,424.66,300.0,415.3774,415.3774,414.9569,415.2698,300.0
2022-01-12 10:10:00,424.95,425.52,424.65,424.67,2603.0,415.5534,416.1108,415.26,415.2796,2603.0
2022-01-12 10:15:00,425.0,425.0,424.68,424.68,500.0,415.6023,415.6023,415.2894,415.2894,500.0
2022-01-12 10:20:00,425.88,425.88,425.07,425.07,1226.0,416.4628,416.4628,415.6708,415.6708,1226.0
2022-01-12 10:25:00,424.22,424.23,423.52,423.52,501.0,414.8395,414.8493,414.155,414.155,501.0
2022-01-12 10:30:00,423.54,423.84,422.83,423.31,1222.0,414.1746,414.4679,413.4803,413.9497,1222.0
2022-01-12 10:35:00,423.29,423.81,422.56,422.56,680.0,413.9301,414.4386,413.2163,413.2163,680.0
2022-01-12 10:40:00,422.36,422.36,420.57,421.52,500.0,413.0207,413.0207,411.2703,412.1992,500.0
2022-01-12 10:45:00,421.68,422.41,421.68,422.31,700.0,412.3557,413.0696,412.3557,412.9718,700.0
2022-01-12 10:50:00,422.79,422.95,422.3,422.32,1586.0,413.4412,413.5976,412.962,412.9816,1586.0
2022-01-12 10:55:00,422.53,422.79,422.52,422.79,403.0,413.1869,413.4412,413.1771,413.4412,403.0
2022-01-12 11:00:00,421.22,421.9,421.09,421.09,800.0,411.9059,412.5708,411.7788,411.7788,800.0
2022-01-12 11:05:00,421.09,421.12,419.99,420.43,1276.0,411.7788,411.8081,410.7031,411.1334,1276.0
2022-01-12 11:10:00,420.2,420.4,419.81,420.36,1763.0,410.9084,411.104,410.5271,411.0649,1763.0
2022-01-12 11:15:00,420.26,420.29,418.6,418.61,3701.0,410.9671,410.9964,409.3438,409.3536,3701.0
2022-01-12 11:20:00,418.61,419.29,418.61,419.29,7655.0,409.3536,410.0186,409.3536,410.0186,7655.0
2022-01-12 11:25:00,419.68,420.6,419.68,420.15,1400.0,410.3999,411.2996,410.3999,410.8595,1400.0
2022-01-12 11:30:00,420.15,420.42,420.08,420.17,1506.0,410.8595,411.1236,410.7911,410.8791,1506.0
2022-01-12 11:35:00,420.54,420.9,420.28,420.28,3907.0,411.2409,411.593,410.9867,410.9867,3907.0
2022-01-12 11:40:00,420.94,421.24,420.94,421.24,300.0,411.6321,411.9254,411.6321,411.9254,300.0
2022-01-12 11:45:00,420.66,420.66,420.11,420.34,515.0,411.3583,411.3583,410.8204,411.0453,515.0
2022-01-12 11:50:00,420.55,421.31,420.55,421.31,515.0,411.2507,411.9939,411.2507,411.9939,515.0
2022-01-12 11:55:00,421.44,421.44,421.21,421.42,1320.0,412.121,412.121,411.8961,412.1015,1320.0
2022-01-12 12:00:00,421.43,422.09,421.43,422.01,400.0,412.1112,412.7566,412.1112,412.6784,400.0
2022-01-12 12:05:00,421.79,422.07,421.46,421.47,1109.0,412.4633,412.7371,412.1406,412.1504,1109.0
2022-01-12 12:10:00,421.3,421.3,420.99,420.99,1618.0,411.9841,411.9841,411.681,411.681,1618.0
2022-01-12 12:15:00,421.53,422.07,421.52,422.06,720.0,412.209,412.7371,412.1992,412.7273,720.0
2022-01-12 12:20:00,422.0,422.42,422.0,422.42,515.0,412.6686,413.0793,412.6686,413.0793,515.0
2022-01-12 12:25:00,422.37,422.64,422.37,422.39,1018.0,413.0305,413.2945,413.0305,413.05,1018.0
2022-01-12 12:30:00,423.17,423.36,422.84,422.92,805.0,413.8128,413.9986,413.4901,413.5683,805.0
2022-01-12 12:35:00,422.84,423.04,421.41,421.41,3404.0,413.4901,413.6856,412.0917,412.0917,3404.0
2022-01-12 12:40:00,421.95,421.95,421.71,421.94,1300.0,412.6197,412.6197,412.385,412.61,1300.0
2022-01-12 12:45:00,421.82,422.32,420.54,420.54,5616.0,412.4926,412.9816,411.2409,411.2409,5616.0
2022-01-12 12:50:00,420.92,421.24,420.35,420.48,6160.0,411.6125,411.9254,411.0551,411.1822,6160.0
2022-01-12 12:55:00,420.54,420.93,420.43,420.93,4769.0,411.2409,411.6223,411.1334,411.6223,4769.0
2022-01-12 13:00:00,420.66,420.69,420.25,420.25,1698.0,411.3583,411.3876,410.9573,410.9573,1698.0
2022-01-12 13:05:00,420.2,420.39,419.99,420.32,3504.0,410.9084,411.0942,410.7031,411.0258,3504.0
2022-01-12 13:10:00,420.32,420.32,420.01,420.12,2569.0,411.0258,411.0258,410.7226,410.8302,2569.0
2022-01-12 13:15:00,420.11,420.48,419.65,420.22,1616.0,410.8204,411.1822,410.3706,410.928,1616.0
2022-01-12 13:20:00,420.46,420.74,420.46,420.66,1186.0,411.1627,411.4365,411.1627,411.3583,1186.0
2022-01-12 13:25:00,421.44,421.44,421.44,421.44,100.0,412.121,412.121,412.121,412.121,100.0
2022-01-12 13:30:00,422.52,422.52,421.51,422.01,2966.0,413.1771,413.1771,412.1895,412.6784,2966.0
2022-01-12 13:35:00,421.46,422.02,421.46,422.02,1750.0,412.1406,412.6882,412.1406,412.6882,1750.0
2022-01-12 13:40:00,423.48,423.48,423.48,423.48,100.0,414.1159,414.1159,414.1159,414.1159,100.0
2022-01-12 13:45:00,423.83,423.92,423.57,423.57,896.0,414.4582,414.5462,414.2039,414.2039,896.0
2022-01-12 13:50:00,423.21,423.35,422.84,423.01,2111.0,413.8519,413.9888,413.4901,413.6563,2111.0
2022-01-12 13:55:00,423.04,423.04,422.37,422.37,945.0,413.6856,413.6856,413.0305,413.0305,945.0
2022-01-12 14:00:00,422.53,422.53,421.33,421.33,760.0,413.1869,413.1869,412.0135,412.0135,760.0
2022-01-12 14:05:00,421.52,422.08,421.52,422.08,400.0,412.1992,412.7469,412.1992,412.7469,400.0
2022-01-12 14:10:00,422.29,422.42,422.29,422.32,300.0,412.9522,413.0793,412.9522,412.9816,300.0
2022-01-12 14:15:00,422.87,423.38,422.87,423.37,300.0,413.5194,414.0181,413.5194,414.0083,300.0
2022-01-12 14:20:00,423.05,423.33,422.94,423.3,500.0,413.6954,413.9692,413.5879,413.9399,500.0
2022-01-12 14:25:00,423.34,423.86,423.34,423.78,500.0,413.979,414.4875,413.979,414.4093,500.0
2022-01-12 14:30:00,423.64,423.64,423.2,423.26,1387.0,414.2724,414.2724,413.8421,413.9008,1387.0
2022-01-12 14:35:00,423.52,423.91,423.52,423.71,300.0,414.155,414.5364,414.155,414.3408,300.0
2022-01-12 14:40:00,423.83,423.83,423.29,423.29,300.0,414.4582,414.4582,413.9301,413.9301,300.0
2022-01-12 14:45:00,423.7,424.07,423.7,424.0,500.0,414.331,414.6929,414.331,414.6244,500.0
2022-01-12 14:50:00,424.08,424.08,423.6,423.71,1211.0,414.7026,414.7026,414.2333,414.3408,1211.0
2022-01-12 14:55:00,424.07,424.15,423.25,423.25,1200.0,414.6929,414.7711,413.891,413.891,1200.0
2022-01-12 15:00:00,422.94,422.95,422.12,422.52,2146.0,413.5879,413.5976,412.786,413.1771,2146.0
2022-01-12 15:05:00,422.31,423.01,422.31,422.79,900.0,412.9718,413.6563,412.9718,413.4412,900.0
2022-01-12 15:10:00,422.74,423.08,422.73,423.0,1181.0,413.3923,413.7248,413.3825,413.6465,1181.0
2022-01-12 15:15:00,423.13,423.13,422.84,422.84,868.0,413.7736,413.7736,413.4901,413.4901,868.0
2022-01-12 15:20:00,423.05,423.11,422.03,422.03,2622.0,413.6954,413.7541,412.698,412.698,2622.0
2022-01-12 15:25:00,421.96,422.31,421.96,422.27,832.0,412.6295,412.9718,412.6295,412.9327,832.0
2022-01-12 15:30:00,422.27,422.77,421.87,421.88,2835.0,412.9327,413.4216,412.5415,412.5513,2835.0
2022-01-12 15:35:00,422.03,422.32,421.61,421.65,1475.0,412.698,412.9816,412.2873,412.3264,1475.0
2022-01-12 15:40:00,421.95,422.35,421.84,422.26,3502.0,412.6197,413.0109,412.5122,412.9229,3502.0
2022-01-12 15:45:00,422.68,422.72,422.22,422.41,3079.0,413.3336,413.3727,412.8838,413.0696,3079.0
2022-01-12 15:50:00,422.66,423.49,422.64,423.09,5422.0,413.314,414.1257,413.2945,413.7345,5422.0
2022-01-12 15:55:00,423.11,423.37,422.24,422.68,16225.0,413.7541,414.0083,412.9033,413.3336,16225.0
2022-01-13 09:30:00,421.8,421.8,420.59,420.59,3708.0,412.4731,412.4731,411.2898,411.2898,3708.0
2022-01-13 09:35:00,421.98,421.98,421.98,421.98,100.0,412.6491,412.6491,412.6491,412.6491,100.0
2022-01-13 09:40:00,423.19,423.19,423.19,423.19,5500.0,413.8323,413.8323,413.8323,413.8323,5500.0
2022-01-13 09:45:00,422.99,423.45,422.75,423.36,2014.0,413.6367,414.0866,413.4021,413.9986,2014.0
2022-01-13 09:50:00,422.7,422.7,422.7,422.7,100.0,413.3532,413.3532,413.3532,413.3532,100.0
2022-01-13 09:55:00,422.98,423.1,422.97,423.1,333.0,413.627,413.7443,413.6172,413.7443,333.0
2022-01-13 10:00:00,422.13,422.83,422.13,422.83,485.0,412.7958,413.4803,412.7958,413.4803,485.0
2022-01-13 10:05:00,422.83,422.83,420.99,421.36,1733.0,413.4803,413.4803,411.681,412.0428,1733.0
2022-01-13 10:10:00,421.46,421.51,421.46,421.51,200.0,412.1406,412.1895,412.1406,412.1895,200.0
2022-01-13 10:15:00,421.04,421.04,420.75,420.75,900.0,411.7299,411.7299,411.4463,411.4463,900.0
2022-01-13 10:20:00,421.16,422.08,420.72,421.74,7663.0,411.8472,412.7469,411.4169,412.4144,7663.0
2022-01-13 10:25:00,421.35,421.39,420.72,420.79,700.0,412.033,412.0721,411.4169,411.4854,700.0
2022-01-13 10:30:00,420.71,421.2,420.14,421.2,3234.0,411.4072,411.8863,410.8498,411.8863,3234.0
2022-01-13 10:35:00,420.98,421.37,420.98,421.37,200.0,411.6712,412.0526,411.6712,412.0526,200.0
2022-01-13 10:40:00,421.09,421.09,420.75,420.91,500.0,411.7788,411.7788,411.4463,411.6027,500.0
2022-01-13 10:45:00,421.08,421.66,420.9,421.66,579.0,411.769,412.3362,411.593,412.3362,579.0
2022-01-13 10:50:00,421.3,421.3,420.84,420.84,1243.0,411.9841,411.9841,411.5343,411.5343,1243.0
2022-01-13 10:55:00,420.77,421.68,420.56,421.67,1436.0,411.4658,412.3557,411.2605,412.3459,1436.0
2022-01-13 11:00:00,421.13,421.13,421.13,421.13,100.0,411.8179,411.8179,411.8179,411.8179,100.0
2022-01-13 11:05:00,422.03,422.03,421.08,421.08,1745.0,412.698,412.698,411.769,411.769,1745.0
2022-01-13 11:10:00,420.44,420.44,420.0,420.0,500.0,411.1431,411.1431,410.7129,410.7129,500.0
2022-01-13 11:15:00,419.66,420.13,419.57,420.08,600.0,410.3804,410.84,410.2924,410.7911,600.0
2022-01-13 11:20:00,420.3,420.3,419.82,420.12,1015.0,411.0062,411.0062,410.5368,410.8302,1015.0
2022-01-13 11:25:00,419.79,420.06,419.63,419.74,1000.0,410.5075,410.7715,410.351,410.4586,1000.0
2022-01-13 11:30:00,419.69,419.71,419.69,419.71,200.0,410.4097,410.4293,410.4097,410.4293,200.0
2022-01-13 11:35:00,419.72,419.74,419.37,419.47,3650.0,410.4391,410.4586,410.0968,410.1946,3650.0
2022-01-13 11:40:00,419.42,419.91,419.38,419.38,1342.0,410.1457,410.6249,410.1066,410.1066,1342.0
2022-01-13 11:45:00,419.35,419.71,419.25,419.25,6509.0,410.0772,410.4293,409.9794,409.9794,6509.0
2022-01-13 11:50:00,419.21,419.71,419.21,419.55,1112.0,409.9403,410.4293,409.9403,410.2728,1112.0
2022-01-13 11:55:00,419.69,419.69,419.52,419.63,1200.0,410.4097,410.4097,410.2435,410.351,1200.0
2022-01-13 12:00:00,419.45,419.6,418.93,419.07,2920.0,410.175,410.3217,409.6665,409.8034,2920.0
2022-01-13 12:05:00,419.23,419.51,418.38,418.6,2844.0,409.9599,410.2337,409.1287,409.3438,2844.0
2022-01-13 12:10:00,418.42,418.42,417.26,417.26,872.0,409.1678,409.1678,408.0334,408.0334,872.0
2022-01-13 12:15:00,417.23,417.23,416.41,416.59,600.0,408.0041,408.0041,407.2022,407.3783,600.0
2022-01-13 12:20:00,416.36,416.39,414.49,414.51,2200.0,407.1533,407.1827,405.3247,405.3443,2200.0
2022-01-13 12:25:00,414.15,414.81,414.15,414.65,1140.0,404.9922,405.6376,404.9922,405.4812,1140.0
2022-01-13 12:30:00,414.72,416.67,414.71,416.67,666.0,405.5496,407.4565,405.5398,407.4565,666.0
2022-01-13 12:35:00,416.89,417.49,416.73,416.84,2039.0,407.6716,408.2584,407.5152,407.6227,2039.0
2022-01-13 12:40:00,416.83,416.83,416.66,416.66,500.0,407.613,407.613,407.4467,407.4467,500.0
2022-01-13 12:45:00,416.93,416.93,416.25,416.25,4020.0,407.7107,407.7107,407.0458,407.0458,4020.0
2022-01-13 12:50:00,416.0,416.36,415.98,416.36,824.0,406.8013,407.1533,406.7818,407.1533,824.0
2022-01-13 12:55:00,416.06,417.42,416.06,417.42,3120.0,406.86,408.1899,406.86,408.1899,3120.0
2022-01-13 13:00:00,416.99,417.14,415.1,415.11,2853.0,407.7694,407.9161,405.9212,405.931,2853.0
2022-01-13 13:05:00,415.5,416.13,415.5,416.04,2165.0,406.3124,406.9284,406.3124,406.8404,2165.0
2022-01-13 13:10:00,416.08,416.08,415.75,416.03,2002.0,406.8795,406.8795,406.5568,406.8306,2002.0
2022-01-13 13:15:00,416.19,416.43,415.96,416.27,5368.0,406.9871,407.2218,406.7622,407.0653,5368.0
2022-01-13 13:20:00,416.26,416.37,416.01,416.37,3375.0,407.0556,407.1631,406.8111,407.1631,3375.0
2022-01-13 13:25:00,416.04,416.12,415.72,415.89,2802.0,406.8404,406.9187,406.5275,406.6937,2802.0
2022-01-13 13:30:00,415.5,415.72,415.45,415.63,700.0,406.3124,406.5275,406.2635,406.4395,700.0
2022-01-13 13:35:00,415.64,415.73,415.45,415.66,3100.0,406.4493,406.5373,406.2635,406.4688,3100.0
2022-01-13 13:40:00,415.41,415.41,414.57,414.57,1508.0,406.2244,406.2244,405.4029,405.4029,1508.0
2022-01-13 13:45:00,414.62,415.21,414.62,415.0,1839.0,405.4518,406.0288,405.4518,405.8234,1839.0
2022-01-13 13:50:00,415.12,415.42,415.0,415.16,2568.0,405.9408,406.2341,405.8234,405.9799,2568.0
2022-01-13 13:55:00,414.94,415.24,414.93,415.15,1630.0,405.7647,406.0581,405.755,405.9701,1630.0
2022-01-13 14:00:00,415.15,415.32,415.0,415.22,2275.0,405.9701,406.1363,405.8234,406.0386,2275.0
2022-01-13 14:05:00,415.0,415.34,414.98,415.07,2558.0,405.8234,406.1559,405.8039,405.8919,2558.0
2022-01-13 14:10:00,414.92,415.0,414.77,414.78,2133.0,405.7452,405.8234,405.5985,405.6083,2133.0
2022-01-13 14:15:00,414.92,414.98,414.71,414.98,700.0,405.7452,405.8039,405.5398,405.8039,700.0
2022-01-13 14:20:00,414.75,415.23,414.75,415.07,2532.0,405.5789,406.0483,405.5789,405.8919,2532.0
2022-01-13 14:25:00,415.11,415.12,414.93,415.03,1648.0,405.931,405.9408,405.755,405.8528,1648.0
2022-01-13 14:30:00,414.83,415.05,414.78,415.03,1233.0,405.6572,405.8723,405.6083,405.8528,1233.0
2022-01-13 14:35:00,414.92,414.94,414.38,414.44,950.0,405.7452,405.7647,405.2171,405.2758,950.0
2022-01-13 14:40:00,414.28,414.7,414.2,414.37,1218.0,405.1193,405.5301,405.0411,405.2074,1218.0
2022-01-13 14:45:00,414.24,414.54,414.15,414.15,1956.0,405.0802,405.3736,404.9922,404.9922,1956.0
2022-01-13 14:50:00,414.21,414.82,414.12,414.62,1397.0,405.0509,405.6474,404.9629,405.4518,1397.0
2022-01-13 14:55:00,414.64,414.9,414.58,414.72,2298.0,405.4714,405.7256,405.4127,405.5496,2298.0
2022-01-13 15:00:00,414.59,414.87,414.47,414.55,1501.0,405.4225,405.6963,405.3051,405.3834,1501.0
2022-01-13 15:05:00,414.61,414.8,414.48,414.74,783.0,405.442,405.6278,405.3149,405.5692,783.0
2022-01-13 15:10:00,414.75,414.86,413.81,413.81,3019.0,405.5789,405.6865,404.6597,404.6597,3019.0
2022-01-13 15:15:00,414.32,414.33,414.13,414.2,1481.0,405.1585,405.1682,404.9727,405.0411,1481.0
2022-01-13 15:20:00,414.01,414.09,413.92,414.05,900.0,404.8553,404.9335,404.7673,404.8944,900.0
2022-01-13 15:25:00,414.05,414.13,413.94,414.09,1928.0,404.8944,404.9727,404.7869,404.9335,1928.0
2022-01-13 15:30:00,414.18,414.28,413.75,413.88,3689.0,405.0216,405.1193,404.6011,404.7282,3689.0
2022-01-13 15:35:00,413.71,413.92,413.22,413.35,3065.0,404.5619,404.7673,404.0828,404.2099,3065.0
2022-01-13 15:40:00,413.05,413.32,413.05,413.13,2100.0,403.9165,404.1806,403.9165,403.9948,2100.0
2022-01-13 15:45:00,413.01,413.12,412.24,412.28,5575.0,403.8774,403.985,403.1245,403.1636,5575.0
2022-01-13 15:50:00,412.34,412.38,410.69,410.91,17750.0,403.2222,403.2614,401.6087,401.8239,17750.0
2022-01-13 15:55:00,410.99,411.14,409.98,411.14,70065.0,401.9021,402.0488,400.9144,402.0488,70065.0
2022-01-14 09:30:00,407.72,407.95,407.72,407.79,3545.0,398.7044,398.9293,398.7044,398.7729,3545.0
2022-01-14 09:35:00,407.66,409.73,407.64,407.98,1439.0,398.6457,400.67,398.6262,398.9586,1439.0
2022-01-14 09:40:00,407.98,407.98,407.98,407.98,0.0,398.9586,398.9586,398.9586,398.9586,0.0
2022-01-14 09:45:00,407.54,408.58,405.23,405.95,1410.0,398.5284,399.5454,396.2695,396.9735,1410.0
2022-01-14 09:50:00,405.95,405.95,403.72,403.91,1636.0,396.9735,396.9735,394.7928,394.9786,1636.0
2022-01-14 09:55:00,404.39,406.9,404.39,405.33,4611.0,395.448,397.9025,395.448,396.3672,4611.0
2022-01-14 10:00:00,406.06,406.79,403.16,404.08,5048.0,397.0811,397.795,394.2452,395.1449,5048.0
2022-01-14 10:05:00,404.09,404.48,403.64,404.48,1765.0,395.1547,395.536,394.7146,395.536,1765.0
2022-01-14 10:10:00,404.0,404.18,402.78,402.78,1851.0,395.0667,395.2427,393.8736,393.8736,1851.0
2022-01-14 10:15:00,402.97,403.65,402.45,403.65,614.0,394.0594,394.7244,393.5509,394.7244,614.0
2022-01-14 10:20:00,403.56,403.59,402.3,402.47,1600.0,394.6364,394.6657,393.4042,393.5705,1600.0
2022-01-14 10:25:00,402.06,402.6,401.06,402.04,1501.0,393.1696,393.6976,392.1917,393.15,1501.0
2022-01-14 10:30:00,401.09,401.46,400.85,401.37,4093.0,392.221,392.5828,391.9863,392.4948,4093.0
2022-01-14 10:35:00,401.69,401.7,399.62,400.0,2847.0,392.8077,392.8175,390.7835,391.1551,2847.0
2022-01-14 10:40:00,399.49,399.7,399.01,399.02,1884.0,390.6564,390.8617,390.187,390.1968,1884.0
2022-01-14 10:45:00,399.11,399.61,398.61,399.3,3821.0,390.2848,390.7737,389.7958,390.4706,3821.0
2022-01-14 10:50:00,399.01,399.27,398.03,398.52,1126.0,390.187,390.4412,389.2287,389.7078,1126.0
2022-01-14 10:55:00,398.5,400.63,398.45,400.63,1947.0,389.6883,391.7712,389.6394,391.7712,1947.0
2022-01-14 11:00:00,400.6,400.89,400.23,400.23,2475.0,391.7418,392.0254,391.38,391.38,2475.0
2022-01-14 11:05:00,399.88,400.32,399.17,399.61,2400.0,391.0378,391.468,390.3435,390.7737,2400.0
2022-01-14 11:10:00,400.07,400.36,398.81,399.14,1700.0,391.2236,391.5071,389.9914,390.3141,1700.0
2022-01-14 11:15:00,398.87,399.16,398.56,398.56,1000.0,390.0501,390.3337,389.7469,389.7469,1000.0
2022-01-14 11:20:00,398.6,399.21,398.46,398.79,1416.0,389.7861,390.3826,389.6492,389.9719,1416.0
2022-01-14 11:25:00,398.73,400.01,398.27,399.06,2613.0,389.9132,391.1649,389.4634,390.2359,2613.0
2022-01-14 11:30:00,399.38,399.4,398.57,398.57,1650.0,390.5488,390.5684,389.7567,389.7567,1650.0
2022-01-14 11:35:00,398.65,399.55,398.01,398.95,2071.0,389.835,390.7151,389.2091,390.1283,2071.0
2022-01-14 11:40:00,399.37,400.0,399.02,400.0,1240.0,390.539,391.1551,390.1968,391.1551,1240.0
2022-01-14 11:45:00,399.97,400.32,399.53,399.53,3239.0,391.1258,391.468,390.6955,390.6955,3239.0
2022-01-14 11:50:00,399.33,399.7,399.0,399.4,521.0,390.4999,390.8617,390.1772,390.5684,521.0
2022-01-14 11:55:00,399.77,400.43,399.77,400.16,3900.0,390.9302,391.5756,390.9302,391.3116,3900.0
2022-01-14 12:00:00,400.0,400.5,400.0,400.08,2400.0,391.1551,391.644,391.1551,391.2333,2400.0
2022-01-14 12:05:00,399.92,400.02,398.77,399.23,5811.0,391.0769,391.1747,389.9523,390.4021,5811.0
2022-01-14 12:10:00,399.28,399.55,399.28,399.53,1000.0,390.451,390.7151,390.451,390.6955,1000.0
2022-01-14 12:15:00,399.36,400.01,399.35,400.01,800.0,390.5293,391.1649,390.5195,391.1649,800.0
2022-01-14 12:20:00,399.59,399.85,399.5,399.68,832.0,390.7542,391.0084,390.6662,390.8422,832.0
2022-01-14 12:25:00,399.45,399.67,399.37,399.41,1150.0,390.6173,390.8324,390.539,390.5782,1150.0
2022-01-14 12:30:00,399.76,400.18,399.54,400.18,3076.0,390.9204,391.3311,390.7053,391.3311,3076.0
2022-01-14 12:35:00,400.19,400.36,399.67,399.67,2600.0,391.3409,391.5071,390.8324,390.8324,2600.0
2022-01-14 12:40:00,399.3,399.3,398.87,398.92,800.0,390.4706,390.4706,390.0501,390.099,800.0
2022-01-14 12:45:00,398.87,398.87,398.17,398.25,1461.0,390.0501,390.0501,389.3656,389.4438,1461.0
2022-01-14 12:50:00,398.51,398.51,397.72,397.72,1107.0,389.6981,389.6981,388.9255,388.9255,1107.0
2022-01-14 12:55:00,397.55,397.66,396.21,396.21,2688.0,388.7593,388.8668,387.4489,387.4489,2688.0
2022-01-14 13:00:00,395.95,396.62,395.7,395.7,3183.0,387.1947,387.8498,386.9502,386.9502,3183.0
2022-01-14 13:05:00,396.15,396.84,396.15,396.29,1223.0,387.3902,388.065,387.3902,387.5271,1223.0
2022-01-14 13:10:00,396.2,397.74,396.0,397.74,3354.0,387.4391,388.9451,387.2436,388.9451,3354.0
2022-01-14 13:15:00,398.23,398.45,398.04,398.04,2016.0,389.4242,389.6394,389.2384,389.2384,2016.0
2022-01-14 13:20:00,397.99,398.26,397.5,397.5,1301.0,389.1896,389.4536,388.7104,388.7104,1301.0
2022-01-14 13:25:00,397.9,398.89,397.9,398.89,1165.0,389.1015,390.0696,389.1015,390.0696,1165.0
2022-01-14 13:30:00,398.61,398.63,398.19,398.28,979.0,389.7958,389.8154,389.3851,389.4731,979.0
2022-01-14 13:35:00,398.19,398.34,397.91,398.18,1000.0,389.3851,389.5318,389.1113,389.3753,1000.0
2022-01-14 13:40:00,398.19,398.21,397.13,397.49,4938.0,389.3851,389.4047,388.3486,388.7006,4938.0
2022-01-14 13:45:00,397.51,397.98,397.02,397.14,1281.0,388.7202,389.1798,388.241,388.3583,1281.0
2022-01-14 13:50:00,397.44,397.85,397.36,397.36,3894.0,388.6517,389.0526,388.5735,388.5735,3894.0
2022-01-14 13:55:00,397.54,398.13,397.53,398.05,2600.0,388.7495,389.3265,388.7397,389.2482,2600.0
2022-01-14 14:00:00,397.88,398.19,397.8,398.0,8557.0,389.082,389.3851,389.0038,389.1993,8557.0
2022-01-14 14:05:00,397.84,397.93,397.46,397.46,1800.0,389.0429,389.1309,388.6713,388.6713,1800.0
2022-01-14 14:10:00,397.17,398.03,397.17,398.03,4601.0,388.3877,389.2287,388.3877,389.2287,4601.0
2022-01-14 14:15:00,397.89,398.18,396.84,397.32,2605.0,389.0918,389.3753,388.065,388.5344,2605.0
2022-01-14 14:20:00,397.06,397.86,397.0,397.86,1213.0,388.2801,389.0624,388.2214,389.0624,1213.0
2022-01-14 14:25:00,397.79,397.89,397.62,397.89,1014.0,388.994,389.0918,388.8277,389.0918,1014.0
2022-01-14 14:30:00,397.93,399.04,397.93,398.88,3183.0,389.1309,390.2163,389.1309,390.0599,3183.0
2022-01-14 14:35:00,399.44,399.49,399.27,399.44,1295.0,390.6075,390.6564,390.4412,390.6075,1295.0
2022-01-14 14:40:00,399.47,400.6,399.39,400.6,2202.0,390.6368,391.7418,390.5586,391.7418,2202.0
2022-01-14 14:45:00,400.63,401.19,400.63,400.94,1461.0,391.7712,392.3188,391.7712,392.0743,1461.0
2022-01-14 14:50:00,400.71,400.95,400.05,400.38,1785.0,391.8494,392.0841,391.204,391.5267,1785.0
2022-01-14 14:55:00,400.03,400.42,399.78,399.81,801.0,391.1844,391.5658,390.94,390.9693,801.0
2022-01-14 15:00:00,399.07,400.16,399.07,399.8,1263.0,390.2457,391.3116,390.2457,390.9595,1263.0
2022-01-14 15:05:00,399.42,399.52,398.85,399.14,1033.0,390.5879,390.6857,390.0305,390.3141,1033.0
2022-01-14 15:10:00,399.52,400.04,399.52,400.04,927.0,390.6857,391.1942,390.6857,391.1942,927.0
2022-01-14 15:15:00,400.08,400.85,399.83,400.85,2038.0,391.2333,391.9863,390.9889,391.9863,2038.0
2022-01-14 15:20:00,401.46,401.76,401.02,401.02,990.0,392.5828,392.8762,392.1526,392.1526,990.0
2022-01-14 15:25:00,400.78,401.98,400.77,401.91,3350.0,391.9179,393.0913,391.9081,393.0229,3350.0
2022-01-14 15:30:00,401.62,402.0,401.22,401.3,3346.0,392.7393,393.1109,392.3481,392.4264,3346.0
2022-01-14 15:35:00,401.08,401.79,401.07,401.79,1145.0,392.2112,392.9055,392.2014,392.9055,1145.0
2022-01-14 15:40:00,401.78,401.94,401.11,401.94,3440.0,392.8957,393.0522,392.2406,393.0522,3440.0
2022-01-14 15:45:00,401.73,401.79,401.32,401.63,2804.0,392.8469,392.9055,392.4459,392.7491,2804.0
2022-01-14 15:50:00,401.99,402.49,401.82,402.21,9596.0,393.1011,393.59,392.9349,393.3162,9596.0
2022-01-14 15:55:00,402.05,402.9,401.84,402.67,26517.0,393.1598,393.991,392.9544,393.7661,26517.0
2022-01-18 09:30:00,396.95,396.95,396.95,396.95,4407.0,388.1725,388.1725,388.1725,388.1725,4407.0
2022-01-18 09:35:00,397.85,397.85,393.94,395.56,1500.0,389.0526,389.0526,385.2291,386.8133,1500.0
2022-01-18 09:40:00,395.33,395.33,395.0,395.13,700.0,386.5884,386.5884,386.2657,386.3928,700.0
2022-01-18 09:45:00,393.32,394.84,393.32,394.84,2990.0,384.6228,386.1092,384.6228,386.1092,2990.0
2022-01-18 09:50:00,394.0,394.65,393.83,394.39,5772.0,385.2878,385.9234,385.1215,385.6692,5772.0
2022-01-18 09:55:00,393.97,394.48,393.24,393.24,646.0,385.2584,385.7572,384.5446,384.5446,646.0
2022-01-18 10:00:00,394.0,394.04,392.06,392.82,4647.0,385.2878,385.3269,383.3907,384.1339,4647.0
2022-01-18 10:05:00,392.85,395.06,392.75,393.86,13994.0,384.1632,386.3243,384.0654,385.1509,13994.0
2022-01-18 10:10:00,394.4,394.65,393.03,393.4,23395.0,385.6789,385.9234,384.3392,384.701,23395.0
2022-01-18 10:15:00,393.33,394.25,393.05,393.73,5382.0,384.6326,385.5323,384.3588,385.0237,5382.0
2022-01-18 10:20:00,393.64,394.11,393.19,394.0,5700.0,384.9357,385.3953,384.4957,385.2878,5700.0
2022-01-18 10:25:00,394.0,394.33,393.38,394.0,5595.0,385.2878,385.6105,384.6815,385.2878,5595.0
2022-01-18 10:30:00,394.09,394.31,393.21,394.08,2160.0,385.3758,385.5909,384.5152,385.366,2160.0
2022-01-18 10:35:00,393.69,393.69,392.18,392.18,861.0,384.9846,384.9846,383.508,383.508,861.0
2022-01-18 10:40:00,392.5,392.54,392.04,392.05,1432.0,383.8209,383.8601,383.3711,383.3809,1432.0
2022-01-18 10:45:00,392.08,392.08,391.48,391.99,859.0,383.4102,383.4102,382.8235,383.3222,859.0
2022-01-18 10:50:00,391.47,391.6,391.47,391.6,1202.0,382.8137,382.9408,382.8137,382.9408,1202.0
2022-01-18 10:55:00,391.64,391.88,391.33,391.8,1100.0,382.98,383.2147,382.6768,383.1364,1100.0
2022-01-18 11:00:00,392.11,392.49,391.73,392.22,2364.0,383.4396,383.8112,383.068,383.5471,2364.0
2022-01-18 11:05:00,391.84,392.44,391.56,392.28,2070.0,383.1755,383.7623,382.9017,383.6058,2070.0
2022-01-18 11:10:00,392.33,392.87,392.11,392.68,1617.0,383.6547,384.1828,383.4396,383.997,1617.0
2022-01-18 11:15:00,392.93,393.77,392.93,393.69,16300.0,384.2414,385.0629,384.2414,384.9846,16300.0
2022-01-18 11:20:00,393.72,394.19,393.71,393.81,7140.0,385.014,385.4736,385.0042,385.102,7140.0
2022-01-18 11:25:00,393.42,393.55,392.71,392.71,700.0,384.7206,384.8477,384.0263,384.0263,700.0
2022-01-18 11:30:00,392.9,392.9,392.55,392.82,1200.0,384.2121,384.2121,383.8698,384.1339,1200.0
2022-01-18 11:35:00,393.01,394.15,393.0,393.83,2557.0,384.3197,385.4345,384.3099,385.1215,2557.0
2022-01-18 11:40:00,393.38,394.36,393.3,394.0,8939.0,384.6815,385.6398,384.6033,385.2878,8939.0
2022-01-18 11:45:00,394.0,394.12,393.59,393.72,6679.0,385.2878,385.4051,384.8868,385.014,6679.0
2022-01-18 11:50:00,393.86,393.86,393.12,393.29,849.0,385.1509,385.1509,384.4272,384.5935,849.0
2022-01-18 11:55:00,393.55,394.1,393.55,393.73,7800.0,384.8477,385.3856,384.8477,385.0237,7800.0
2022-01-18 12:00:00,393.98,393.98,392.75,392.75,1701.0,385.2682,385.2682,384.0654,384.0654,1701.0
2022-01-18 12:05:00,392.0,392.54,391.9,392.54,2203.0,383.332,383.8601,383.2342,383.8601,2203.0
2022-01-18 12:10:00,392.95,392.95,392.52,392.67,2413.0,384.261,384.261,383.8405,383.9872,2413.0
2022-01-18 12:15:00,392.52,393.48,392.43,393.48,1501.0,383.8405,384.7793,383.7525,384.7793,1501.0
2022-01-18 12:20:00,393.74,393.75,393.26,393.6,1300.0,385.0335,385.0433,384.5641,384.8966,1300.0
2022-01-18 12:25:00,393.62,394.07,393.46,393.71,3800.0,384.9162,385.3562,384.7597,385.0042,3800.0
2022-01-18 12:30:00,393.59,394.25,393.59,394.02,3800.0,384.8868,385.5323,384.8868,385.3073,3800.0
2022-01-18 12:35:00,393.82,393.96,393.61,393.94,1639.0,385.1118,385.2487,384.9064,385.2291,1639.0
2022-01-18 12:40:00,393.86,395.55,393.76,395.1,4900.0,385.1509,386.8035,385.0531,386.3635,4900.0
2022-01-18 12:45:00,395.06,395.32,394.25,394.25,1200.0,386.3243,386.5786,385.5323,385.5323,1200.0
2022-01-18 12:50:00,394.72,395.35,394.62,395.03,1100.0,385.9919,386.6079,385.8941,386.295,1100.0
2022-01-18 12:55:00,395.34,395.57,394.97,395.35,1100.0,386.5981,386.8231,386.2363,386.6079,1100.0
2022-01-18 13:00:00,394.96,395.43,394.63,395.11,6595.0,386.2266,386.6862,385.9038,386.3732,6595.0
2022-01-18 13:05:00,394.7,394.7,394.18,394.3,300.0,385.9723,385.9723,385.4638,385.5811,300.0
2022-01-18 13:10:00,394.3,395.37,394.3,395.37,1200.0,385.5811,386.6275,385.5811,386.6275,1200.0
2022-01-18 13:15:00,395.59,395.59,395.04,395.12,4100.0,386.8426,386.8426,386.3048,386.383,4100.0
2022-01-18 13:20:00,395.0,395.0,394.71,394.75,800.0,386.2657,386.2657,385.9821,386.0212,800.0
2022-01-18 13:25:00,394.96,395.87,394.96,395.87,6936.0,386.2266,387.1164,386.2266,387.1164,6936.0
2022-01-18 13:30:00,395.94,396.24,395.61,395.88,2332.0,387.1849,387.4782,386.8622,387.1262,2332.0
2022-01-18 13:35:00,395.94,396.34,395.88,396.34,6601.0,387.1849,387.576,387.1262,387.576,6601.0
2022-01-18 13:40:00,396.52,397.11,396.51,397.11,2234.0,387.7521,388.329,387.7423,388.329,2234.0
2022-01-18 13:45:00,397.07,397.07,396.76,396.8,1302.0,388.2899,388.2899,387.9867,388.0259,1302.0
2022-01-18 13:50:00,396.81,397.01,396.39,396.4,2211.0,388.0356,388.2312,387.6249,387.6347,2211.0
2022-01-18 13:55:00,396.08,396.59,395.96,396.48,5088.0,387.3218,387.8205,387.2044,387.7129,5088.0
2022-01-18 14:00:00,396.67,396.81,396.48,396.53,1943.0,387.8987,388.0356,387.7129,387.7618,1943.0
2022-01-18 14:05:00,396.21,396.29,395.73,395.87,1409.0,387.4489,387.5271,386.9795,387.1164,1409.0
2022-01-18 14:10:00,395.86,395.94,395.69,395.69,1200.0,387.1066,387.1849,386.9404,386.9404,1200.0
2022-01-18 14:15:00,395.67,395.76,395.38,395.41,3160.0,386.9209,387.0089,386.6373,386.6666,3160.0
2022-01-18 14:20:00,395.4,395.4,394.94,395.21,2112.0,386.6568,386.6568,386.207,386.471,2112.0
2022-01-18 14:25:00,395.17,395.41,395.13,395.23,1100.0,386.4319,386.6666,386.3928,386.4906,1100.0
2022-01-18 14:30:00,395.22,396.09,395.03,396.09,3782.0,386.4808,387.3316,386.295,387.3316,3782.0
2022-01-18 14:35:00,396.02,396.21,395.97,396.11,1600.0,387.2631,387.4489,387.2142,387.3511,1600.0
2022-01-18 14:40:00,395.83,396.33,395.68,396.17,14815.0,387.0773,387.5663,386.9306,387.4098,14815.0
2022-01-18 14:45:00,396.32,397.53,396.31,397.24,1645.0,387.5565,388.7397,387.5467,388.4561,1645.0
2022-01-18 14:50:00,397.25,397.88,397.25,397.75,2753.0,388.4659,389.082,388.4659,388.9549,2753.0
2022-01-18 14:55:00,397.8,397.81,397.35,397.35,3059.0,389.0038,389.0135,388.5637,388.5637,3059.0
2022-01-18 15:00:00,397.2,397.35,396.6,396.6,3775.0,388.417,388.5637,387.8303,387.8303,3775.0
2022-01-18 15:05:00,396.12,396.67,396.12,396.67,1958.0,387.3609,387.8987,387.3609,387.8987,1958.0
2022-01-18 15:10:00,396.46,396.83,396.45,396.47,1889.0,387.6934,388.0552,387.6836,387.7032,1889.0
2022-01-18 15:15:00,396.38,396.38,395.37,395.71,2565.0,387.6152,387.6152,386.6275,386.96,2565.0
2022-01-18 15:20:00,395.37,395.7,395.37,395.69,1377.0,386.6275,386.9502,386.6275,386.9404,1377.0
2022-01-18 15:25:00,395.35,395.76,395.31,395.48,4140.0,386.6079,387.0089,386.5688,386.7351,4140.0
2022-01-18 15:30:00,395.56,396.17,395.31,395.46,7889.0,386.8133,387.4098,386.5688,386.7155,7889.0
2022-01-18 15:35:00,395.25,396.26,395.14,396.19,7013.0,386.5101,387.4978,386.4026,387.4294,7013.0
2022-01-18 15:40:00,396.21,396.21,395.13,395.13,7429.0,387.4489,387.4489,386.3928,386.3928,7429.0
2022-01-18 15:45:00,394.81,395.5,394.68,394.96,6834.0,386.0799,386.7546,385.9527,386.2266,6834.0
2022-01-18 15:50:00,395.12,396.0,394.87,394.91,13392.0,386.383,387.2436,386.1385,386.1777,13392.0
2022-01-18 15:55:00,394.91,396.55,394.63,396.54,25387.0,386.1777,387.7814,385.9038,387.7716,25387.0
2022-01-19 09:30:00,398.32,398.32,396.73,396.73,4520.0,389.5123,389.5123,387.9574,387.9574,4520.0
2022-01-19 09:35:00,398.27,398.27,397.8,397.8,315.0,389.4634,389.4634,389.0038,389.0038,315.0
2022-01-19 09:40:00,398.25,399.86,398.21,399.86,2173.0,389.4438,391.0182,389.4047,391.0182,2173.0
2022-01-19 09:45:00,398.91,399.78,398.9,399.78,500.0,390.0892,390.94,390.0794,390.94,500.0
2022-01-19 09:50:00,399.6,400.87,399.43,399.74,1500.0,390.7639,392.0059,390.5977,390.9009,1500.0
2022-01-19 09:55:00,400.72,400.77,399.28,399.65,2054.0,391.8592,391.9081,390.451,390.8128,2054.0
2022-01-19 10:00:00,399.23,400.44,398.32,398.99,5435.0,390.4021,391.5854,389.5123,390.1674,5435.0
2022-01-19 10:05:00,398.11,399.34,398.09,398.19,2205.0,389.3069,390.5097,389.2873,389.3851,2205.0
2022-01-19 10:10:00,398.8,399.85,398.8,399.85,800.0,389.9816,391.0084,389.9816,391.0084,800.0
2022-01-19 10:15:00,399.3,400.54,397.49,397.49,1898.0,390.4706,391.6832,388.7006,388.7006,1898.0
2022-01-19 10:20:00,398.0,398.0,396.94,396.94,600.0,389.1993,389.1993,388.1628,388.1628,600.0
2022-01-19 10:25:00,396.43,396.62,394.33,395.03,3199.0,387.664,387.8498,385.6105,386.295,3199.0
2022-01-19 10:30:00,396.22,396.22,394.68,395.35,1238.0,387.4587,387.4587,385.9527,386.6079,1238.0
2022-01-19 10:35:00,395.71,396.18,395.65,395.65,900.0,386.96,387.4196,386.9013,386.9013,900.0
2022-01-19 10:40:00,395.59,396.21,394.75,395.01,6018.0,386.8426,387.4489,386.0212,386.2754,6018.0
2022-01-19 10:45:00,395.25,395.25,394.29,394.94,2420.0,386.5101,386.5101,385.5714,386.207,2420.0
2022-01-19 10:50:00,394.88,395.55,394.62,394.86,2545.0,386.1483,386.8035,385.8941,386.1288,2545.0
2022-01-19 10:55:00,394.86,395.29,394.36,394.38,2700.0,386.1288,386.5493,385.6398,385.6594,2700.0
2022-01-19 11:00:00,393.83,394.51,393.72,394.1,7378.0,385.1215,385.7865,385.014,385.3856,7378.0
2022-01-19 11:05:00,394.08,394.5,393.97,394.34,1300.0,385.366,385.7767,385.2584,385.6203,1300.0
2022-01-19 11:10:00,394.18,394.19,393.88,393.89,504.0,385.4638,385.4736,385.1704,385.1802,504.0
2022-01-19 11:15:00,394.22,394.23,392.82,392.86,1304.0,385.5029,385.5127,384.1339,384.173,1304.0
2022-01-19 11:20:00,393.41,393.41,393.41,393.41,100.0,384.7108,384.7108,384.7108,384.7108,100.0
2022-01-19 11:25:00,393.92,394.33,393.19,393.19,1738.0,385.2095,385.6105,384.4957,384.4957,1738.0
2022-01-19 11:30:00,394.08,394.24,393.09,393.09,1500.0,385.366,385.5225,384.3979,384.3979,1500.0
2022-01-19 11:35:00,392.97,393.5,392.97,393.5,400.0,384.2806,384.7988,384.2806,384.7988,400.0
2022-01-19 11:40:00,394.09,394.5,394.03,394.18,2690.0,385.3758,385.7767,385.3171,385.4638,2690.0
2022-01-19 11:45:00,394.39,394.5,393.92,394.19,2900.0,385.6692,385.7767,385.2095,385.4736,2900.0
2022-01-19 11:50:00,393.89,394.04,393.13,393.56,3854.0,385.1802,385.3269,384.437,384.8575,3854.0
2022-01-19 11:55:00,393.58,394.22,393.3,394.16,2990.0,384.8771,385.5029,384.6033,385.4442,2990.0
2022-01-19 12:00:00,394.43,394.5,394.24,394.25,3980.0,385.7083,385.7767,385.5225,385.5323,3980.0
2022-01-19 12:05:00,394.32,394.5,394.05,394.19,7722.0,385.6007,385.7767,385.3367,385.4736,7722.0
2022-01-19 12:10:00,394.05,394.3,393.87,394.11,4310.0,385.3367,385.5811,385.1607,385.3953,4310.0
2022-01-19 12:15:00,394.27,394.5,393.97,393.97,4502.0,385.5518,385.7767,385.2584,385.2584,4502.0
2022-01-19 12:20:00,394.1,394.5,394.1,394.5,2067.0,385.3856,385.7767,385.3856,385.7767,2067.0
2022-01-19 12:25:00,394.41,394.85,394.27,394.85,1410.0,385.6887,386.119,385.5518,386.119,1410.0
2022-01-19 12:30:00,394.75,395.46,394.65,395.25,800.0,386.0212,386.7155,385.9234,386.5101,800.0
2022-01-19 12:35:00,394.99,395.04,394.74,394.74,300.0,386.2559,386.3048,386.0114,386.0114,300.0
2022-01-19 12:40:00,394.47,394.86,394.42,394.42,1500.0,385.7474,386.1288,385.6985,385.6985,1500.0
2022-01-19 12:45:00,394.58,395.28,394.58,394.95,602.0,385.855,386.5395,385.855,386.2168,602.0
2022-01-19 12:50:00,395.13,395.43,394.86,394.86,1812.0,386.3928,386.6862,386.1288,386.1288,1812.0
2022-01-19 12:55:00,394.75,395.2,394.75,395.05,1466.0,386.0212,386.4612,386.0212,386.3146,1466.0
2022-01-19 13:00:00,395.06,395.22,394.86,395.22,612.0,386.3243,386.4808,386.1288,386.4808,612.0
2022-01-19 13:05:00,395.05,395.78,395.05,395.78,829.0,386.3146,387.0284,386.3146,387.0284,829.0
2022-01-19 13:10:00,395.65,396.29,394.82,396.29,5538.0,386.9013,387.5271,386.0896,387.5271,5538.0
2022-01-19 13:15:00,396.29,396.67,395.72,396.65,2504.0,387.5271,387.8987,386.9697,387.8792,2504.0
2022-01-19 13:20:00,396.39,397.17,396.13,396.73,4962.0,387.6249,388.3877,387.3707,387.9574,4962.0
2022-01-19 13:25:00,396.98,396.98,396.22,396.61,5419.0,388.2019,388.2019,387.4587,387.8401,5419.0
2022-01-19 13:30:00,396.37,396.71,396.01,396.34,1902.0,387.6054,387.9379,387.2533,387.576,1902.0
2022-01-19 13:35:00,396.13,396.16,395.67,395.67,1698.0,387.3707,387.4,386.9209,386.9209,1698.0
2022-01-19 13:40:00,395.41,395.41,394.31,394.67,1000.0,386.6666,386.6666,385.5909,385.943,1000.0
2022-01-19 13:45:00,394.35,394.58,394.35,394.35,400.0,385.63,385.855,385.63,385.63,400.0
2022-01-19 13:50:00,393.92,394.69,393.8,394.69,700.0,385.2095,385.9625,385.0922,385.9625,700.0
2022-01-19 13:55:00,394.38,394.38,394.19,394.33,400.0,385.6594,385.6594,385.4736,385.6105,400.0
2022-01-19 14:00:00,394.22,394.41,393.95,393.95,800.0,385.5029,385.6887,385.2389,385.2389,800.0
2022-01-19 14:05:00,393.57,393.57,392.98,393.48,1200.0,384.8673,384.8673,384.2903,384.7793,1200.0
2022-01-19 14:10:00,393.79,393.98,393.54,393.68,1135.0,385.0824,385.2682,384.8379,384.9749,1135.0
2022-01-19 14:15:00,393.48,393.48,393.25,393.34,516.0,384.7793,384.7793,384.5544,384.6424,516.0
2022-01-19 14:20:00,393.57,393.99,392.56,392.56,3836.0,384.8673,385.278,383.8796,383.8796,3836.0
2022-01-19 14:25:00,392.39,392.83,391.85,392.29,5322.0,383.7134,384.1436,383.1853,383.6156,5322.0
2022-01-19 14:30:00,392.29,392.29,392.29,392.29,0.0,383.6156,383.6156,383.6156,383.6156,0.0
2022-01-19 14:35:00,392.2,392.2,391.77,391.83,1004.0,383.5276,383.5276,383.1071,383.1658,1004.0
2022-01-19 14:40:00,391.88,392.73,391.77,392.65,1402.0,383.2147,384.0459,383.1071,383.9676,1402.0
2022-01-19 14:45:00,392.47,392.61,392.45,392.61,700.0,383.7916,383.9285,383.7721,383.9285,700.0
2022-01-19 14:50:00,392.78,393.14,392.65,393.14,1499.0,384.0948,384.4468,383.9676,384.4468,1499.0
2022-01-19 14:55:00,393.21,393.54,392.87,392.87,1450.0,384.5152,384.8379,384.1828,384.1828,1450.0
2022-01-19 15:00:00,392.85,393.28,392.34,392.55,2663.0,384.1632,384.5837,383.6645,383.8698,2663.0
2022-01-19 15:05:00,392.22,392.98,392.16,392.42,4952.0,383.5471,384.2903,383.4885,383.7427,4952.0
2022-01-19 15:10:00,392.6,393.94,392.6,393.91,1300.0,383.9187,385.2291,383.9187,385.1998,1300.0
2022-01-19 15:15:00,393.83,393.83,393.03,393.03,1362.0,385.1215,385.1215,384.3392,384.3392,1362.0
2022-01-19 15:20:00,393.34,393.76,393.34,393.39,2237.0,384.6424,385.0531,384.6424,384.6913,2237.0
2022-01-19 15:25:00,393.5,393.63,393.04,393.15,3377.0,384.7988,384.926,384.349,384.4566,3377.0
2022-01-19 15:30:00,392.9,392.92,391.69,391.71,2863.0,384.2121,384.2317,383.0289,383.0484,2863.0
2022-01-19 15:35:00,391.51,391.51,390.55,391.07,4925.0,382.8528,382.8528,381.9141,382.4226,4925.0
2022-01-19 15:40:00,390.75,391.54,390.43,391.54,5540.0,382.1096,382.8822,381.7967,382.8822,5540.0
2022-01-19 15:45:00,391.34,392.02,391.17,391.85,11774.0,382.6866,383.3516,382.5204,383.1853,11774.0
2022-01-19 15:50:00,391.79,391.8,391.14,391.42,17303.0,383.1266,383.1364,382.491,382.7648,17303.0
2022-01-19 15:55:00,391.42,391.42,390.14,390.52,35303.0,382.7648,382.7648,381.5131,381.8847,35303.0
2022-01-20 09:30:00,392.95,396.07,392.95,396.07,3264.0,384.261,387.312,384.261,387.312,3264.0
2022-01-20 09:35:00,392.41,392.62,390.64,391.51,3304.0,383.7329,383.9383,382.0021,382.8528,3304.0
2022-01-20 09:40:00,391.04,391.62,391.04,391.51,660.0,382.3932,382.9604,382.3932,382.8528,660.0
2022-01-20 09:45:00,391.95,393.04,391.95,392.94,700.0,383.2831,384.349,383.2831,384.2512,700.0
2022-01-20 09:50:00,392.49,392.79,392.34,392.78,523.0,383.8112,384.1045,383.6645,384.0948,523.0
2022-01-20 09:55:00,393.27,394.27,393.26,394.27,4200.0,384.5739,385.5518,384.5641,385.5518,4200.0
2022-01-20 10:00:00,393.85,394.77,393.85,393.96,300.0,385.1411,386.0408,385.1411,385.2487,300.0
2022-01-20 10:05:00,393.2,394.61,393.2,394.36,1615.0,384.5055,385.8843,384.5055,385.6398,1615.0
2022-01-20 10:10:00,394.31,394.31,393.83,393.84,400.0,385.5909,385.5909,385.1215,385.1313,400.0
2022-01-20 10:15:00,393.37,393.37,393.37,393.37,163.0,384.6717,384.6717,384.6717,384.6717,163.0
2022-01-20 10:20:00,393.18,394.49,392.83,394.49,729.0,384.4859,385.7669,384.1436,385.7669,729.0
2022-01-20 10:25:00,393.94,394.6,393.53,394.31,8932.0,385.2291,385.8745,384.8282,385.5909,8932.0
2022-01-20 10:30:00,394.54,396.62,394.52,396.62,11588.0,385.8158,387.8498,385.7963,387.8498,11588.0
2022-01-20 10:35:00,396.8,397.46,396.63,396.7,2303.0,388.0259,388.6713,387.8596,387.9281,2303.0
2022-01-20 10:40:00,396.87,398.49,396.87,397.75,14243.0,388.0943,389.6785,388.0943,388.9549,14243.0
2022-01-20 10:45:00,397.74,397.87,396.12,396.69,9469.0,388.9451,389.0722,387.3609,387.9183,9469.0
2022-01-20 10:50:00,396.07,396.09,395.51,395.96,600.0,387.312,387.3316,386.7644,387.2044,600.0
2022-01-20 10:55:00,396.97,396.97,396.9,396.9,200.0,388.1921,388.1921,388.1237,388.1237,200.0
2022-01-20 11:00:00,396.84,397.87,396.83,397.72,1581.0,388.065,389.0722,388.0552,388.9255,1581.0
2022-01-20 11:05:00,397.26,397.7,396.76,397.04,3550.0,388.4757,388.906,387.9867,388.2606,3550.0
2022-01-20 11:10:00,396.87,397.06,395.39,395.4,2301.0,388.0943,388.2801,386.647,386.6568,2301.0
2022-01-20 11:15:00,394.97,395.81,394.97,395.63,1702.0,386.2363,387.0578,386.2363,386.8817,1702.0
2022-01-20 11:20:00,395.66,396.14,395.36,395.37,6100.0,386.9111,387.3805,386.6177,386.6275,6100.0
2022-01-20 11:25:00,395.79,396.5,395.79,396.29,1403.0,387.0382,387.7325,387.0382,387.5271,1403.0
2022-01-20 11:30:00,396.41,397.25,396.31,397.25,2859.0,387.6445,388.4659,387.5467,388.4659,2859.0
2022-01-20 11:35:00,397.0,397.0,396.48,396.63,800.0,388.2214,388.2214,387.7129,387.8596,800.0
2022-01-20 11:40:00,396.83,396.96,396.12,396.29,1400.0,388.0552,388.1823,387.3609,387.5271,1400.0
2022-01-20 11:45:00,396.51,396.7,396.51,396.61,1000.0,387.7423,387.9281,387.7423,387.8401,1000.0
2022-01-20 11:50:00,396.96,397.06,396.73,396.87,2000.0,388.1823,388.2801,387.9574,388.0943,2000.0
2022-01-20 11:55:00,396.75,397.07,396.6,397.0,1130.0,387.977,388.2899,387.8303,388.2214,1130.0
2022-01-20 12:00:00,397.04,397.81,397.04,397.81,801.0,388.2606,389.0135,388.2606,389.0135,801.0
2022-01-20 12:05:00,397.56,397.66,397.47,397.66,730.0,388.7691,388.8668,388.681,388.8668,730.0
2022-01-20 12:10:00,397.28,397.69,397.27,397.69,1500.0,388.4953,388.8962,388.4855,388.8962,1500.0
2022-01-20 12:15:00,397.59,398.22,397.19,397.58,5819.0,388.7984,389.4145,388.4072,388.7886,5819.0
2022-01-20 12:20:00,397.74,397.88,397.48,397.48,400.0,388.9451,389.082,388.6908,388.6908,400.0
2022-01-20 12:25:00,397.62,398.31,397.62,398.31,300.0,388.8277,389.5025,388.8277,389.5025,300.0
2022-01-20 12:30:00,398.87,398.99,398.21,398.44,1404.0,390.0501,390.1674,389.4047,389.6296,1404.0
2022-01-20 12:35:00,397.91,397.91,397.91,397.91,100.0,389.1113,389.1113,389.1113,389.1113,100.0
2022-01-20 12:40:00,398.25,398.25,397.77,397.77,400.0,389.4438,389.4438,388.9744,388.9744,400.0
2022-01-20 12:45:00,397.0,397.08,397.0,397.08,775.0,388.2214,388.2997,388.2214,388.2997,775.0
2022-01-20 12:50:00,397.04,397.05,397.04,397.05,200.0,388.2606,388.2703,388.2606,388.2703,200.0
2022-01-20 12:55:00,396.49,396.57,396.05,396.05,304.0,387.7227,387.8009,387.2924,387.2924,304.0
2022-01-20 13:00:00,396.05,396.05,395.59,395.59,300.0,387.2924,387.2924,386.8426,386.8426,300.0
2022-01-20 13:05:00,395.27,395.74,395.08,395.08,2208.0,386.5297,386.9893,386.3439,386.3439,2208.0
2022-01-20 13:10:00,395.15,395.37,394.9,395.37,700.0,386.4123,386.6275,386.1679,386.6275,700.0
2022-01-20 13:15:00,396.15,396.42,396.04,396.42,1200.0,387.3902,387.6543,387.2827,387.6543,1200.0
2022-01-20 13:20:00,396.51,396.57,396.39,396.39,600.0,387.7423,387.8009,387.6249,387.6249,600.0
2022-01-20 13:25:00,396.94,397.69,396.6,397.69,2152.0,388.1628,388.8962,387.8303,388.8962,2152.0
2022-01-20 13:30:00,397.58,397.72,396.92,396.92,1449.0,388.7886,388.9255,388.1432,388.1432,1449.0
2022-01-20 13:35:00,396.96,397.25,396.95,397.25,300.0,388.1823,388.4659,388.1725,388.4659,300.0
2022-01-20 13:40:00,397.29,397.29,396.74,396.74,2000.0,388.505,388.505,387.9672,387.9672,2000.0
2022-01-20 13:45:00,396.73,396.88,396.5,396.88,600.0,387.9574,388.1041,387.7325,388.1041,600.0
2022-01-20 13:50:00,397.42,397.97,397.16,397.44,1166.0,388.6322,389.17,388.3779,388.6517,1166.0
2022-01-20 13:55:00,397.48,397.53,397.11,397.11,620.0,388.6908,388.7397,388.329,388.329,620.0
2022-01-20 14:00:00,396.84,397.77,396.84,397.59,700.0,388.065,388.9744,388.065,388.7984,700.0
2022-01-20 14:05:00,397.83,398.27,397.83,398.27,300.0,389.0331,389.4634,389.0331,389.4634,300.0
2022-01-20 14:10:00,397.63,398.39,396.9,397.24,2692.0,388.8375,389.5807,388.1237,388.4561,2692.0
2022-01-20 14:15:00,396.94,397.87,395.88,397.87,1666.0,388.1628,389.0722,387.1262,389.0722,1666.0
2022-01-20 14:20:00,397.31,397.83,397.21,397.45,700.0,388.5246,389.0331,388.4268,388.6615,700.0
2022-01-20 14:25:00,397.52,398.26,397.15,398.0,5374.0,388.7299,389.4536,388.3681,389.1993,5374.0
2022-01-20 14:30:00,397.89,398.68,397.15,398.27,9998.0,389.0918,389.8643,388.3681,389.4634,9998.0
2022-01-20 14:35:00,398.64,398.64,397.35,397.6,5024.0,389.8252,389.8252,388.5637,388.8082,5024.0
2022-01-20 14:40:00,397.75,398.35,397.3,397.46,8759.0,388.9549,389.5416,388.5148,388.6713,8759.0
2022-01-20 14:45:00,397.47,397.9,396.3,396.31,6087.0,388.681,389.1015,387.5369,387.5467,6087.0
2022-01-20 14:50:00,396.56,396.73,396.17,396.17,930.0,387.7912,387.9574,387.4098,387.4098,930.0
2022-01-20 14:55:00,396.02,396.02,395.07,395.32,2000.0,387.2631,387.2631,386.3341,386.5786,2000.0
2022-01-20 15:00:00,395.06,395.7,394.77,394.77,600.0,386.3243,386.9502,386.0408,386.0408,600.0
2022-01-20 15:05:00,394.36,394.54,394.21,394.21,860.0,385.6398,385.8158,385.4931,385.4931,860.0
2022-01-20 15:10:00,394.26,394.79,393.89,393.89,3102.0,385.542,386.0603,385.1802,385.1802,3102.0
2022-01-20 15:15:00,394.06,396.03,394.05,396.0,16190.0,385.3465,387.2729,385.3367,387.2436,16190.0
2022-01-20 15:20:00,395.47,395.57,394.92,395.04,2151.0,386.7253,386.8231,386.1874,386.3048,2151.0
2022-01-20 15:25:00,394.85,395.4,394.26,395.4,1675.0,386.119,386.6568,385.542,386.6568,1675.0
2022-01-20 15:30:00,395.11,395.11,394.02,394.09,1871.0,386.3732,386.3732,385.3073,385.3758,1871.0
2022-01-20 15:35:00,394.09,394.91,393.71,394.91,9468.0,385.3758,386.1777,385.0042,386.1777,9468.0
2022-01-20 15:40:00,394.48,395.0,393.24,393.24,14914.0,385.7572,386.2657,384.5446,384.5446,14914.0
2022-01-20 15:45:00,393.21,393.39,392.46,392.46,8595.0,384.5152,384.6913,383.7818,383.7818,8595.0
2022-01-20 15:50:00,392.33,393.19,391.66,391.66,5827.0,383.6547,384.4957,382.9995,382.9995,5827.0
2022-01-20 15:55:00,391.8,391.8,390.46,391.54,23146.0,383.1364,383.1364,381.8261,382.8822,23146.0
2022-01-21 09:30:00,390.89,390.89,387.72,388.0,15155.0,382.2465,382.2465,379.1466,379.4205,15155.0
2022-01-21 09:35:00,386.73,387.01,386.35,386.89,4455.0,378.1785,378.4523,377.8069,378.335,4455.0
2022-01-21 09:40:00,387.5,388.0,386.38,387.29,9613.0,378.9315,379.4205,377.8363,378.7262,9613.0
2022-01-21 09:45:00,386.17,387.03,385.32,386.93,5378.0,377.6309,378.4719,376.7997,378.3741,5378.0
2022-01-21 09:50:00,386.93,387.76,385.54,387.33,20105.0,378.3741,379.1858,377.0148,378.7653,20105.0
2022-01-21 09:55:00,387.49,387.5,385.38,387.28,16701.0,378.9217,378.9315,376.8584,378.7164,16701.0
2022-01-21 10:00:00,387.09,388.5,386.8,387.22,9193.0,378.5306,379.9094,378.247,378.6577,9193.0
2022-01-21 10:05:00,387.45,387.54,385.52,385.52,10340.0,378.8826,378.9706,376.9953,376.9953,10340.0
2022-01-21 10:10:00,386.12,386.12,384.56,384.84,9350.0,377.582,377.582,376.0565,376.3303,9350.0
2022-01-21 10:15:00,385.0,385.43,383.98,383.98,1810.0,376.4868,376.9073,375.4893,375.4893,1810.0
2022-01-21 10:20:00,383.64,383.78,382.5,383.5,12707.0,375.1569,375.2938,374.0421,375.02,12707.0
2022-01-21 10:25:00,384.99,388.16,384.99,387.57,1000.0,376.477,379.5769,376.477,379.0,1000.0
2022-01-21 10:30:00,387.28,387.97,386.42,387.33,3292.0,378.7164,379.3911,377.8754,378.7653,3292.0
2022-01-21 10:35:00,387.61,388.86,387.61,388.86,700.0,379.0391,380.2614,379.0391,380.2614,700.0
2022-01-21 10:40:00,388.42,388.65,387.83,388.0,3827.0,379.8312,380.0561,379.2542,379.4205,3827.0
2022-01-21 10:45:00,388.3,388.43,387.54,388.43,2277.0,379.7138,379.8409,378.9706,379.8409,2277.0
2022-01-21 10:50:00,388.62,391.4,388.62,391.4,6377.0,380.0267,382.7453,380.0267,382.7453,6377.0
2022-01-21 10:55:00,391.99,392.61,391.14,391.14,1264.0,383.3222,383.9285,382.491,382.491,1264.0
2022-01-21 11:00:00,391.38,392.03,390.6,390.96,3480.0,382.7257,383.3613,381.963,382.315,3480.0
2022-01-21 11:05:00,390.76,392.19,390.76,392.18,2087.0,382.1194,383.5178,382.1194,383.508,2087.0
2022-01-21 11:10:00,392.18,392.73,391.56,391.56,2829.0,383.508,384.0459,382.9017,382.9017,2829.0
2022-01-21 11:15:00,391.62,391.62,390.41,391.33,3267.0,382.9604,382.9604,381.7772,382.6768,3267.0
2022-01-21 11:20:00,391.35,391.86,391.29,391.29,10739.0,382.6964,383.1951,382.6377,382.6377,10739.0
2022-01-21 11:25:00,390.99,390.99,390.2,390.59,3037.0,382.3443,382.3443,381.5718,381.9532,3037.0
2022-01-21 11:30:00,390.75,390.75,389.14,390.2,2026.0,382.1096,382.1096,380.5352,381.5718,2026.0
2022-01-21 11:35:00,390.94,391.02,388.72,389.76,8927.0,382.2954,382.3737,380.1245,381.1415,8927.0
2022-01-21 11:40:00,388.87,389.99,388.87,389.32,5797.0,380.2712,381.3664,380.2712,380.7113,5797.0
2022-01-21 11:45:00,389.0,389.0,387.26,387.26,1912.0,380.3983,380.3983,378.6968,378.6968,1912.0
2022-01-21 11:50:00,387.41,388.08,386.55,386.75,9918.0,378.8435,379.4987,378.0025,378.1981,9918.0
2022-01-21 11:55:00,387.41,388.55,387.37,388.55,3445.0,378.8435,379.9583,378.8044,379.9583,3445.0
2022-01-21 12:00:00,388.16,388.46,387.28,388.46,3737.0,379.5769,379.8703,378.7164,379.8703,3737.0
2022-01-21 12:05:00,388.49,389.97,388.31,388.38,2011.0,379.8996,381.3469,379.7236,379.792,2011.0
2022-01-21 12:10:00,387.61,388.14,387.61,388.14,900.0,379.0391,379.5574,379.0391,379.5574,900.0
2022-01-21 12:15:00,388.0,388.76,386.68,387.75,4752.0,379.4205,380.1636,378.1296,379.176,4752.0
2022-01-21 12:20:00,387.66,388.29,387.31,388.0,2470.0,379.088,379.704,378.7457,379.4205,2470.0
2022-01-21 12:25:00,388.0,388.0,387.1,387.1,3322.0,379.4205,379.4205,378.5404,378.5404,3322.0
2022-01-21 12:30:00,387.44,388.78,387.31,388.78,1608.0,378.8728,380.1832,378.7457,380.1832,1608.0
2022-01-21 12:35:00,389.28,389.52,387.23,387.23,2358.0,380.6721,380.9068,378.6675,378.6675,2358.0
2022-01-21 12:40:00,387.5,387.5,386.93,386.95,1940.0,378.9315,378.9315,378.3741,378.3937,1940.0
2022-01-21 12:45:00,387.38,387.47,386.4,386.41,1500.0,378.8142,378.9022,377.8558,377.8656,1500.0
2022-01-21 12:50:00,386.72,387.05,386.72,386.72,1500.0,378.1688,378.4915,378.1688,378.1688,1500.0
2022-01-21 12:55:00,387.24,387.61,387.24,387.61,400.0,378.6773,379.0391,378.6773,379.0391,400.0
2022-01-21 13:00:00,387.61,387.75,386.53,386.95,1110.0,379.0391,379.176,377.983,378.3937,1110.0
2022-01-21 13:05:00,386.93,386.93,385.76,385.76,700.0,378.3741,378.3741,377.23,377.23,700.0
2022-01-21 13:10:00,386.0,386.76,385.82,386.76,11006.0,377.4647,378.2079,377.2887,378.2079,11006.0
2022-01-21 13:15:00,387.78,387.78,385.25,385.25,2265.0,379.2053,379.2053,376.7313,376.7313,2265.0
2022-01-21 13:20:00,384.99,385.71,384.98,385.71,981.0,376.477,377.1811,376.4672,377.1811,981.0
2022-01-21 13:25:00,385.24,386.13,385.02,386.08,1300.0,376.7215,377.5918,376.5063,377.5429,1300.0
2022-01-21 13:30:00,386.38,386.78,385.76,386.35,5230.0,377.8363,378.2274,377.23,377.8069,5230.0
2022-01-21 13:35:00,385.93,387.07,385.76,386.54,1826.0,377.3962,378.511,377.23,377.9927,1826.0
2022-01-21 13:40:00,386.41,387.05,386.34,387.0,1711.0,377.8656,378.4915,377.7972,378.4426,1711.0
2022-01-21 13:45:00,387.69,387.69,385.65,385.65,700.0,379.1173,379.1173,377.1224,377.1224,700.0
2022-01-21 13:50:00,386.99,387.29,386.51,387.29,1153.0,378.4328,378.7262,377.9634,378.7262,1153.0
2022-01-21 13:55:00,387.28,387.28,386.57,386.57,1507.0,378.7164,378.7164,378.0221,378.0221,1507.0
2022-01-21 14:00:00,386.61,387.19,386.53,387.19,1160.0,378.0612,378.6284,377.983,378.6284,1160.0
2022-01-21 14:05:00,387.19,387.95,387.19,387.86,1628.0,378.6284,379.3716,378.6284,379.2835,1628.0
2022-01-21 14:10:00,388.16,388.16,387.45,387.56,1578.0,379.5769,379.5769,378.8826,378.9902,1578.0
2022-01-21 14:15:00,387.96,388.06,387.78,388.06,1822.0,379.3813,379.4791,379.2053,379.4791,1822.0
2022-01-21 14:20:00,387.77,387.77,386.35,386.69,3800.0,379.1955,379.1955,377.8069,378.1394,3800.0
2022-01-21 14:25:00,386.7,386.7,384.95,384.95,1702.0,378.1492,378.1492,376.4379,376.4379,1702.0
2022-01-21 14:30:00,385.17,385.85,385.13,385.13,2097.0,376.653,377.318,376.6139,376.6139,2097.0
2022-01-21 14:35:00,384.96,385.36,384.96,385.36,200.0,376.4477,376.8388,376.4477,376.8388,200.0
2022-01-21 14:40:00,385.73,385.73,385.54,385.54,300.0,377.2006,377.2006,377.0148,377.0148,300.0
2022-01-21 14:45:00,385.76,386.1,385.6,385.91,1770.0,377.23,377.5625,377.0735,377.3767,1770.0
2022-01-21 14:50:00,385.9,385.9,385.36,385.75,1100.0,377.3669,377.3669,376.8388,377.2202,1100.0
2022-01-21 14:55:00,385.75,385.75,384.58,384.58,1501.0,377.2202,377.2202,376.0761,376.0761,1501.0
2022-01-21 15:00:00,385.0,385.27,384.44,384.44,1589.0,376.4868,376.7508,375.9392,375.9392,1589.0
2022-01-21 15:05:00,384.23,384.23,383.58,384.0,2151.0,375.7338,375.7338,375.0982,375.5089,2151.0
2022-01-21 15:10:00,383.78,383.86,382.94,382.94,2400.0,375.2938,375.372,374.4723,374.4723,2400.0
2022-01-21 15:15:00,382.61,383.43,382.52,383.16,8457.0,374.1496,374.9515,374.0616,374.6875,8457.0
2022-01-21 15:20:00,382.99,382.99,382.01,382.46,4889.0,374.5212,374.5212,373.5629,374.003,4889.0
2022-01-21 15:25:00,382.49,382.49,381.37,381.37,6145.0,374.0323,374.0323,372.9371,372.9371,6145.0
2022-01-21 15:30:00,381.48,382.9,381.32,382.9,10300.0,373.0446,374.4332,372.8882,374.4332,10300.0
2022-01-21 15:35:00,382.38,382.88,381.86,382.46,6908.0,373.9247,374.4137,373.4162,374.003,6908.0
2022-01-21 15:40:00,382.69,383.29,382.69,382.85,12979.0,374.2279,374.8146,374.2279,374.3843,12979.0
2022-01-21 15:45:00,382.57,383.31,381.89,382.84,12004.0,374.1105,374.8342,373.4456,374.3746,12004.0
2022-01-21 15:50:00,382.77,383.14,381.97,382.01,17876.0,374.3061,374.6679,373.5238,373.5629,17876.0
2022-01-21 15:55:00,381.83,382.81,381.77,382.3,53716.0,373.3869,374.3452,373.3282,373.8465,53716.0
2022-01-24 09:30:00,374.29,376.08,372.21,376.08,7196.0,366.0136,367.764,363.9796,367.764,7196.0
2022-01-24 09:35:00,376.08,376.8,375.03,376.8,951.0,367.764,368.4681,366.7372,368.4681,951.0
2022-01-24 09:40:00,376.0,379.49,376.0,376.45,5300.0,367.6858,371.0986,367.6858,368.1258,5300.0
2022-01-24 09:45:00,375.53,375.53,373.93,374.61,974.0,367.2262,367.2262,365.6616,366.3265,974.0
2022-01-24 09:50:00,373.5,374.75,370.38,372.47,6075.0,365.2411,366.4634,362.1901,364.2339,6075.0
2022-01-24 09:55:00,372.35,374.51,372.34,372.79,2106.0,364.1165,366.2287,364.1067,364.5468,2106.0
2022-01-24 10:00:00,373.0,374.78,372.31,372.31,1165.0,364.7521,366.4928,364.0774,364.0774,1165.0
2022-01-24 10:05:00,370.76,372.6,370.76,371.28,2379.0,362.5617,364.361,362.5617,363.0702,2379.0
2022-01-24 10:10:00,371.2,371.75,369.65,371.75,7512.0,362.9919,363.5298,361.4762,363.5298,7512.0
2022-01-24 10:15:00,369.96,369.98,368.6,368.6,2059.0,361.7794,361.7989,360.4494,360.4494,2059.0
2022-01-24 10:20:00,368.16,369.43,367.75,369.31,4096.0,360.0192,361.2611,359.6182,361.1437,4096.0
2022-01-24 10:25:00,371.46,372.34,370.31,370.66,28471.0,363.2462,364.1067,362.1216,362.4639,28471.0
2022-01-24 10:30:00,369.9,371.27,368.75,370.73,23537.0,361.7207,363.0604,360.5961,362.5323,23537.0
2022-01-24 10:35:00,370.55,372.5,370.19,370.61,5117.0,362.3563,364.2632,362.0043,362.415,5117.0
2022-01-24 10:40:00,369.67,372.5,369.44,372.5,2021.0,361.4958,364.2632,361.2709,364.2632,2021.0
2022-01-24 10:45:00,372.03,372.39,370.19,370.72,2456.0,363.8036,364.1556,362.0043,362.5226,2456.0
2022-01-24 10:50:00,370.8,370.98,368.9,369.4,8902.0,362.6008,362.7768,360.7428,361.2317,8902.0
2022-01-24 10:55:00,369.21,369.65,367.77,367.77,5216.0,361.0459,361.4762,359.6378,359.6378,5216.0
2022-01-24 11:00:00,367.59,369.09,367.52,368.97,3245.0,359.4618,360.9286,359.3933,360.8112,3245.0
2022-01-24 11:05:00,368.81,370.0,368.19,369.0,12461.0,360.6548,361.8185,360.0485,360.8406,12461.0
2022-01-24 11:10:00,369.19,370.74,369.0,369.3,12979.0,361.0264,362.5421,360.8406,361.134,12979.0
2022-01-24 11:15:00,369.55,370.35,369.07,369.11,3734.0,361.3784,362.1607,360.909,360.9482,3734.0
2022-01-24 11:20:00,369.96,370.79,369.38,369.87,4037.0,361.7794,362.591,361.2122,361.6913,4037.0
2022-01-24 11:25:00,369.63,370.4,368.69,370.22,2755.0,361.4567,362.2096,360.5374,362.0336,2755.0
2022-01-24 11:30:00,369.62,370.43,369.38,370.42,10731.0,361.4469,362.239,361.2122,362.2292,10731.0
2022-01-24 11:35:00,370.5,370.63,369.57,370.21,2989.0,362.3074,362.4345,361.398,362.0238,2989.0
2022-01-24 11:40:00,370.23,370.69,367.73,368.05,3784.0,362.0434,362.4932,359.5987,359.9116,3784.0
2022-01-24 11:45:00,368.48,369.11,366.86,366.86,1706.0,360.3321,360.9482,358.7479,358.7479,1706.0
2022-01-24 11:50:00,366.03,368.39,366.03,368.38,7760.0,357.9363,360.2441,357.9363,360.2343,7760.0
2022-01-24 11:55:00,368.5,369.53,368.39,368.65,4954.0,360.3516,361.3589,360.2441,360.4983,4954.0
2022-01-24 12:00:00,368.51,369.26,368.5,369.15,2513.0,360.3614,361.0948,360.3516,360.9873,2513.0
2022-01-24 12:05:00,368.59,369.21,368.14,368.15,9878.0,360.4397,361.0459,359.9996,360.0094,9878.0
2022-01-24 12:10:00,368.19,369.22,367.45,368.01,3598.0,360.0485,361.0557,359.3249,359.8725,3598.0
2022-01-24 12:15:00,368.03,368.21,366.8,367.67,3507.0,359.892,360.0681,358.6892,359.54,3507.0
2022-01-24 12:20:00,367.69,368.22,366.87,366.87,2230.0,359.5596,360.0778,358.7577,358.7577,2230.0
2022-01-24 12:25:00,366.83,367.13,365.63,367.12,6067.0,358.7186,359.0119,357.5451,359.0022,6067.0
2022-01-24 12:30:00,366.8,367.36,366.42,367.13,1806.0,358.6892,359.2368,358.3176,359.0119,1806.0
2022-01-24 12:35:00,366.68,367.32,366.3,367.31,3996.0,358.5719,359.1977,358.2003,359.188,3996.0
2022-01-24 12:40:00,367.33,370.66,366.97,370.49,9056.0,359.2075,362.4639,358.8555,362.2976,9056.0
2022-01-24 12:45:00,370.5,371.53,370.25,370.88,2825.0,362.3074,363.3146,362.0629,362.679,2825.0
2022-01-24 12:50:00,370.21,371.01,369.97,371.01,2166.0,362.0238,362.8061,361.7891,362.8061,2166.0
2022-01-24 12:55:00,370.97,373.28,370.97,372.75,2820.0,362.767,365.0259,362.767,364.5077,2820.0
2022-01-24 13:00:00,373.11,373.28,372.34,372.98,2414.0,364.8597,365.0259,364.1067,364.7326,2414.0
2022-01-24 13:05:00,372.52,374.76,371.71,373.88,18987.0,364.2827,366.4732,363.4907,365.6127,18987.0
2022-01-24 13:10:00,373.5,375.97,373.49,375.97,2439.0,365.2411,367.6565,365.2313,367.6565,2439.0
2022-01-24 13:15:00,376.16,376.51,375.17,376.51,6899.0,367.8423,368.1845,366.8742,368.1845,6899.0
2022-01-24 13:20:00,376.16,376.16,374.0,374.0,3486.0,367.8423,367.8423,365.73,365.73,3486.0
2022-01-24 13:25:00,374.73,374.73,372.52,373.06,17624.0,366.4439,366.4439,364.2827,364.8108,17624.0
2022-01-24 13:30:00,372.31,374.09,372.31,373.65,1601.0,364.0774,365.818,364.0774,365.3878,1601.0
2022-01-24 13:35:00,374.71,374.71,373.34,373.58,1333.0,366.4243,366.4243,365.0846,365.3193,1333.0
2022-01-24 13:40:00,374.43,374.8,373.57,373.97,2701.0,366.1505,366.5123,365.3095,365.7007,2701.0
2022-01-24 13:45:00,373.83,377.89,373.83,377.88,11475.0,365.5638,369.534,365.5638,369.5242,11475.0
2022-01-24 13:50:00,377.46,377.48,376.7,377.48,2023.0,369.1135,369.1331,368.3703,369.1331,2023.0
2022-01-24 13:55:00,378.03,378.88,377.02,378.39,28114.0,369.6709,370.5021,368.6832,370.023,28114.0
2022-01-24 14:00:00,378.4,379.5,377.87,378.02,16988.0,370.0327,371.1084,369.5144,369.6611,16988.0
2022-01-24 14:05:00,378.02,379.36,377.91,378.91,2341.0,369.6611,370.9715,369.5536,370.5315,2341.0
2022-01-24 14:10:00,380.12,380.12,378.35,378.35,1796.0,371.7147,371.7147,369.9838,369.9838,1796.0
2022-01-24 14:15:00,379.22,379.22,377.5,378.3,6372.0,370.8346,370.8346,369.1526,369.9349,6372.0
2022-01-24 14:20:00,378.15,379.65,376.1,376.6,23565.0,369.7883,371.2551,367.7836,368.2725,23565.0
2022-01-24 14:25:00,376.36,377.21,375.55,375.55,3664.0,368.0378,368.869,367.2457,367.2457,3664.0
2022-01-24 14:30:00,375.58,376.55,374.83,374.83,4695.0,367.2751,368.2236,366.5417,366.5417,4695.0
2022-01-24 14:35:00,375.32,375.61,373.84,374.36,4365.0,367.0208,367.3044,365.5736,366.0821,4365.0
2022-01-24 14:40:00,374.25,375.03,373.51,373.53,3042.0,365.9745,366.7372,365.2509,365.2704,3042.0
2022-01-24 14:45:00,373.54,373.75,372.32,373.63,2954.0,365.2802,365.4856,364.0872,365.3682,2954.0
2022-01-24 14:50:00,373.79,374.0,373.75,373.86,2139.0,365.5247,365.73,365.4856,365.5931,2139.0
2022-01-24 14:55:00,373.88,376.62,373.88,376.2,9287.0,365.6127,368.2921,365.6127,367.8814,9287.0
2022-01-24 15:00:00,376.58,377.63,376.3,377.24,3149.0,368.253,369.2798,367.9792,368.8984,3149.0
2022-01-24 15:05:00,377.08,377.08,376.31,376.5,3230.0,368.7419,368.7419,367.9889,368.1747,3230.0
2022-01-24 15:10:00,376.74,378.75,376.53,377.83,5734.0,368.4094,370.375,368.2041,369.4753,5734.0
2022-01-24 15:15:00,378.43,378.81,377.86,377.93,6436.0,370.0621,370.4337,369.5047,369.5731,6436.0
2022-01-24 15:20:00,377.69,379.15,377.68,379.11,8629.0,369.3384,370.7661,369.3286,370.727,8629.0
2022-01-24 15:25:00,378.9,379.86,377.38,377.67,15712.0,370.5217,371.4604,369.0353,369.3189,15712.0
2022-01-24 15:30:00,377.8,381.07,377.41,381.07,4587.0,369.446,372.6437,369.0646,372.6437,4587.0
2022-01-24 15:35:00,380.73,382.3,380.6,380.6,9882.0,372.3112,373.8465,372.1841,372.1841,9882.0
2022-01-24 15:40:00,380.62,381.26,379.26,379.26,6186.0,372.2036,372.8295,370.8737,370.8737,6186.0
2022-01-24 15:45:00,380.29,382.74,379.97,381.7,10419.0,371.8809,374.2768,371.568,373.2598,10419.0
2022-01-24 15:50:00,382.35,384.92,382.26,382.96,16275.0,373.8954,376.4086,373.8074,374.4919,16275.0
2022-01-24 15:55:00,383.15,384.6,381.84,384.0,32231.0,374.6777,376.0956,373.3967,375.5089,32231.0
2022-01-25 09:30:00,375.52,379.08,374.01,374.01,9732.0,367.2164,370.6977,365.7398,365.7398,9732.0
2022-01-25 09:35:00,377.66,378.55,375.85,377.3,4850.0,369.3091,370.1794,367.5391,368.9571,4850.0
2022-01-25 09:40:00,375.46,375.52,372.63,373.84,3414.0,367.1577,367.2164,364.3903,365.5736,3414.0
2022-01-25 09:45:00,373.1,373.1,370.82,372.36,4923.0,364.8499,364.8499,362.6203,364.1263,4923.0
2022-01-25 09:50:00,371.71,372.0,369.36,369.85,2466.0,363.4907,363.7742,361.1926,361.6718,2466.0
2022-01-25 09:55:00,370.04,371.44,369.0,369.0,3529.0,361.8576,363.2266,360.8406,360.8406,3529.0
2022-01-25 10:00:00,369.71,370.54,368.96,369.31,12528.0,361.5349,362.3465,360.8015,361.1437,12528.0
2022-01-25 10:05:00,368.75,368.75,367.01,367.56,2902.0,360.5961,360.5961,358.8946,359.4324,2902.0
2022-01-25 10:10:00,367.09,369.76,366.97,369.24,9301.0,358.9728,361.5838,358.8555,361.0753,9301.0
2022-01-25 10:15:00,369.15,370.13,368.66,370.11,5787.0,360.9873,361.9456,360.5081,361.926,5787.0
2022-01-25 10:20:00,369.78,373.13,369.78,370.49,18752.0,361.6033,364.8793,361.6033,362.2976,18752.0
2022-01-25 10:25:00,370.16,374.09,369.43,374.09,6204.0,361.9749,365.818,361.2611,365.818,6204.0
2022-01-25 10:30:00,373.31,373.95,372.52,372.85,4253.0,365.0553,365.6811,364.2827,364.6055,4253.0
2022-01-25 10:35:00,373.45,373.45,371.07,371.07,4257.0,365.1922,365.1922,362.8648,362.8648,4257.0
2022-01-25 10:40:00,371.16,371.96,370.27,371.29,6428.0,362.9528,363.7351,362.0825,363.0799,6428.0
2022-01-25 10:45:00,371.4,371.89,370.41,371.89,5701.0,363.1875,363.6667,362.2194,363.6667,5701.0
2022-01-25 10:50:00,371.3,371.3,368.83,369.65,3588.0,363.0897,363.0897,360.6743,361.4762,3588.0
2022-01-25 10:55:00,369.15,370.02,367.46,367.93,6944.0,360.9873,361.838,359.3346,359.7942,6944.0
2022-01-25 11:00:00,368.29,368.29,367.01,367.67,3058.0,360.1463,360.1463,358.8946,359.54,3058.0
2022-01-25 11:05:00,367.7,368.16,366.4,366.58,4593.0,359.5693,360.0192,358.2981,358.4741,4593.0
2022-01-25 11:10:00,366.99,368.05,366.68,367.9,8419.0,358.875,359.9116,358.5719,359.7649,8419.0
2022-01-25 11:15:00,367.81,368.21,367.3,368.15,3738.0,359.6769,360.0681,359.1782,360.0094,3738.0
2022-01-25 11:20:00,368.39,369.69,367.34,368.16,8336.0,360.2441,361.5153,359.2173,360.0192,8336.0
2022-01-25 11:25:00,368.52,368.83,367.3,368.34,5533.0,360.3712,360.6743,359.1782,360.1952,5533.0
2022-01-25 11:30:00,367.74,368.13,367.32,367.56,8869.0,359.6084,359.9898,359.1977,359.4324,8869.0
2022-01-25 11:35:00,366.4,366.4,364.23,364.78,4751.0,358.2981,358.2981,356.1761,356.7139,4751.0
2022-01-25 11:40:00,364.73,365.25,364.33,364.71,4400.0,356.665,357.1735,356.2738,356.6454,4400.0
2022-01-25 11:45:00,364.56,366.18,364.47,365.08,6542.0,356.4988,358.0829,356.4108,357.0073,6542.0
2022-01-25 11:50:00,365.08,366.2,364.85,366.2,7617.0,357.0073,358.1025,356.7824,358.1025,7617.0
2022-01-25 11:55:00,365.87,365.87,361.96,361.96,4701.0,357.7798,357.7798,353.9563,353.9563,4701.0
2022-01-25 12:00:00,361.92,363.81,361.64,363.78,13072.0,353.9171,355.7653,353.6433,355.736,13072.0
2022-01-25 12:05:00,364.63,366.21,364.49,364.77,4327.0,356.5672,358.1123,356.4303,356.7041,4327.0
2022-01-25 12:10:00,364.79,365.75,364.25,365.16,7353.0,356.7237,357.6624,356.1956,357.0855,7353.0
2022-01-25 12:15:00,365.41,365.92,363.87,364.23,8406.0,357.33,357.8287,355.824,356.1761,8406.0
2022-01-25 12:20:00,364.42,365.79,364.41,365.0,4469.0,356.3619,357.7016,356.3521,356.929,4469.0
2022-01-25 12:25:00,365.18,365.52,364.82,365.29,2200.0,357.1051,357.4375,356.753,357.2126,2200.0
2022-01-25 12:30:00,365.35,365.35,363.41,363.41,4559.0,357.2713,357.2713,355.3742,355.3742,4559.0
2022-01-25 12:35:00,362.96,363.65,362.63,363.19,5612.0,354.9341,355.6089,354.6114,355.1591,5612.0
2022-01-25 12:40:00,362.95,363.43,362.58,363.0,6213.0,354.9244,355.3937,354.5625,354.9733,6213.0
2022-01-25 12:45:00,363.0,363.33,362.18,362.29,13693.0,354.9733,355.296,354.1714,354.279,13693.0
2022-01-25 12:50:00,362.29,363.37,362.18,363.05,2800.0,354.279,355.3351,354.1714,355.0222,2800.0
2022-01-25 12:55:00,362.95,365.44,362.92,365.44,7866.0,354.9244,357.3593,354.895,357.3593,7866.0
2022-01-25 13:00:00,364.56,365.36,364.42,364.54,2845.0,356.4988,357.2811,356.3619,356.4792,2845.0
2022-01-25 13:05:00,365.34,365.39,363.31,363.31,4272.0,357.2615,357.3104,355.2764,355.2764,4272.0
2022-01-25 13:10:00,363.62,363.99,363.23,363.33,3535.0,355.5795,355.9414,355.1982,355.296,3535.0
2022-01-25 13:15:00,363.18,363.79,362.17,362.62,21361.0,355.1493,355.7458,354.1616,354.6017,21361.0
2022-01-25 13:20:00,362.49,362.75,361.53,362.27,12458.0,354.4745,354.7288,353.5358,354.2594,12458.0
2022-01-25 13:25:00,362.24,365.46,362.02,365.45,7195.0,354.2301,357.3789,354.0149,357.3691,7195.0
2022-01-25 13:30:00,365.95,366.15,364.35,364.76,8591.0,357.858,358.0536,356.2934,356.6943,8591.0
2022-01-25 13:35:00,364.91,364.91,362.84,364.71,9723.0,356.841,356.841,354.8168,356.6454,9723.0
2022-01-25 13:40:00,364.73,365.13,364.03,364.81,2446.0,356.665,357.0562,355.9805,356.7432,2446.0
2022-01-25 13:45:00,364.82,366.13,364.8,366.13,1911.0,356.753,358.034,356.7335,358.034,1911.0
2022-01-25 13:50:00,366.14,367.56,365.94,367.2,2500.0,358.0438,359.4324,357.8482,359.0804,2500.0
2022-01-25 13:55:00,367.57,368.59,367.14,368.58,2399.0,359.4422,360.4397,359.0217,360.4299,2399.0
2022-01-25 14:00:00,368.04,368.37,367.64,367.9,1797.0,359.9018,360.2245,359.5107,359.7649,1797.0
2022-01-25 14:05:00,367.5,367.86,367.08,367.72,3317.0,359.3738,359.7258,358.963,359.5889,3317.0
2022-01-25 14:10:00,367.84,368.85,367.75,368.15,5863.0,359.7062,360.6939,359.6182,360.0094,5863.0
2022-01-25 14:15:00,368.2,369.0,368.04,368.7,4392.0,360.0583,360.8406,359.9018,360.5472,4392.0
2022-01-25 14:20:00,369.57,369.69,368.62,368.96,7904.0,361.398,361.5153,360.469,360.8015,7904.0
2022-01-25 14:25:00,368.95,369.25,368.36,368.94,7555.0,360.7917,361.0851,360.2147,360.7819,7555.0
2022-01-25 14:30:00,368.94,370.71,368.93,369.33,8206.0,360.7819,362.5128,360.7721,361.1633,8206.0
2022-01-25 14:35:00,369.4,369.8,367.73,367.73,8053.0,361.2317,361.6229,359.5987,359.5987,8053.0
2022-01-25 14:40:00,367.75,369.5,366.93,368.85,7556.0,359.6182,361.3295,358.8164,360.6939,7556.0
2022-01-25 14:45:00,369.63,370.64,368.99,370.24,8666.0,361.4567,362.4443,360.8308,362.0532,8666.0
2022-01-25 14:50:00,370.24,372.62,369.7,371.84,8606.0,362.0532,364.3805,361.5251,363.6178,8606.0
2022-01-25 14:55:00,371.79,373.02,371.45,373.02,12306.0,363.5689,364.7717,363.2364,364.7717,12306.0
2022-01-25 15:00:00,372.61,372.98,371.17,371.24,5366.0,364.3708,364.7326,362.9626,363.0311,5366.0
2022-01-25 15:05:00,371.23,372.05,370.33,370.36,6846.0,363.0213,363.8231,362.1412,362.1705,6846.0
2022-01-25 15:10:00,370.47,371.34,370.37,371.15,7164.0,362.2781,363.1288,362.1803,362.943,7164.0
2022-01-25 15:15:00,371.15,372.0,370.55,371.75,12856.0,362.943,363.7742,362.3563,363.5298,12856.0
2022-01-25 15:20:00,371.42,371.9,369.85,369.85,9141.0,363.2071,363.6765,361.6718,361.6718,9141.0
2022-01-25 15:25:00,369.8,369.81,366.75,367.24,13082.0,361.6229,361.6327,358.6403,359.1195,13082.0
2022-01-25 15:30:00,366.79,367.24,366.42,366.96,15826.0,358.6795,359.1195,358.3176,358.8457,15826.0
2022-01-25 15:35:00,366.72,369.08,366.69,368.97,14294.0,358.611,360.9188,358.5817,360.8112,14294.0
2022-01-25 15:40:00,368.98,370.2,368.11,368.11,16127.0,360.821,362.014,359.9703,359.9703,16127.0
2022-01-25 15:45:00,367.96,369.57,367.81,369.06,19425.0,359.8236,361.398,359.6769,360.8993,19425.0
2022-01-25 15:50:00,368.75,368.76,367.01,367.96,27500.0,360.5961,360.6059,358.8946,359.8236,27500.0
2022-01-25 15:55:00,368.25,369.01,367.01,368.16,83020.0,360.1072,360.8504,358.8946,360.0192,83020.0
2022-01-26 09:30:00,372.67,374.55,369.46,369.46,11205.0,364.4294,366.2679,361.2904,361.2904,11205.0
2022-01-26 09:35:00,369.25,373.18,368.49,371.94,6640.0,361.0851,364.9282,360.3419,363.7156,6640.0
2022-01-26 09:40:00,371.8,372.93,370.72,371.57,2714.0,363.5787,364.6837,362.5226,363.3538,2714.0
2022-01-26 09:45:00,371.9,373.98,370.96,373.86,5368.0,363.6765,365.7105,362.7572,365.5931,5368.0
2022-01-26 09:50:00,373.4,374.85,373.07,374.53,5525.0,365.1433,366.5612,364.8206,366.2483,5525.0
2022-01-26 09:55:00,374.53,375.95,373.43,375.87,4527.0,366.2483,367.6369,365.1726,367.5587,4527.0
2022-01-26 10:00:00,375.89,376.74,374.53,376.69,6479.0,367.5782,368.4094,366.2483,368.3605,6479.0
2022-01-26 10:05:00,377.17,377.19,374.74,376.0,4806.0,368.8299,368.8495,366.4537,367.6858,4806.0
2022-01-26 10:10:00,375.76,376.88,375.48,376.02,7659.0,367.4511,368.5463,367.1773,367.7054,7659.0
2022-01-26 10:15:00,375.82,375.95,374.13,374.16,3913.0,367.5098,367.6369,365.8571,365.8865,3913.0
2022-01-26 10:20:00,374.56,375.85,374.27,374.27,3805.0,366.2776,367.5391,365.9941,365.9941,3805.0
2022-01-26 10:25:00,373.79,374.21,373.07,373.48,2913.0,365.5247,365.9354,364.8206,365.2215,2913.0
2022-01-26 10:30:00,373.48,373.48,371.89,373.14,2500.0,365.2215,365.2215,363.6667,364.889,2500.0
2022-01-26 10:35:00,373.19,373.4,372.15,372.79,6810.0,364.9379,365.1433,363.9209,364.5468,6810.0
2022-01-26 10:40:00,373.06,373.87,372.9,373.36,4001.0,364.8108,365.6029,364.6543,365.1042,4001.0
2022-01-26 10:45:00,373.36,373.78,372.96,373.25,2605.0,365.1042,365.5149,364.713,364.9966,2605.0
2022-01-26 10:50:00,373.7,374.52,373.56,373.56,3013.0,365.4367,366.2385,365.2998,365.2998,3013.0
2022-01-26 10:55:00,373.42,374.55,373.0,374.19,3068.0,365.1628,366.2679,364.7521,365.9158,3068.0
2022-01-26 11:00:00,373.86,375.75,373.85,375.4,2859.0,365.5931,367.4413,365.5833,367.0991,2859.0
2022-01-26 11:05:00,375.63,375.91,375.32,375.39,1850.0,367.324,367.5978,367.0208,367.0893,1850.0
2022-01-26 11:10:00,376.43,376.91,376.41,376.81,1701.0,368.1063,368.5757,368.0867,368.4779,1701.0
2022-01-26 11:15:00,376.61,377.77,376.61,376.78,3505.0,368.2823,369.4167,368.2823,368.4486,3505.0
2022-01-26 11:20:00,377.2,377.31,376.72,377.0,4554.0,368.8593,368.9668,368.3899,368.6637,4554.0
2022-01-26 11:25:00,377.0,377.0,375.66,375.66,2700.0,368.6637,368.6637,367.3533,367.3533,2700.0
2022-01-26 11:30:00,375.5,375.58,374.46,374.67,2875.0,367.1969,367.2751,366.1799,366.3852,2875.0
2022-01-26 11:35:00,374.18,374.33,373.82,374.33,1600.0,365.906,366.0527,365.554,366.0527,1600.0
2022-01-26 11:40:00,374.49,374.82,374.16,374.4,3140.0,366.2092,366.5319,365.8865,366.1212,3140.0
2022-01-26 11:45:00,374.77,375.12,374.41,374.43,2000.0,366.483,366.8253,366.131,366.1505,2000.0
2022-01-26 11:50:00,374.59,374.67,373.9,374.67,2000.0,366.307,366.3852,365.6322,366.3852,2000.0
2022-01-26 11:55:00,374.89,375.66,374.89,375.59,2400.0,366.6003,367.3533,366.6003,367.2849,2400.0
2022-01-26 12:00:00,375.9,376.68,375.89,376.13,1522.0,367.588,368.3508,367.5782,367.8129,1522.0
2022-01-26 12:05:00,376.12,376.59,376.03,376.56,2231.0,367.8031,368.2628,367.7151,368.2334,2231.0
2022-01-26 12:10:00,376.44,377.15,376.28,376.9,1811.0,368.1161,368.8104,367.9596,368.5659,1811.0
2022-01-26 12:15:00,376.87,376.87,376.54,376.74,1573.0,368.5366,368.5366,368.2139,368.4094,1573.0
2022-01-26 12:20:00,376.67,376.67,375.88,375.88,1700.0,368.341,368.341,367.5685,367.5685,1700.0
2022-01-26 12:25:00,375.92,376.09,375.49,375.93,4448.0,367.6076,367.7738,367.1871,367.6173,4448.0
2022-01-26 12:30:00,376.13,376.76,376.13,376.15,1400.0,367.8129,368.429,367.8129,367.8325,1400.0
2022-01-26 12:35:00,376.03,376.15,375.94,376.06,1000.0,367.7151,367.8325,367.6271,367.7445,1000.0
2022-01-26 12:40:00,376.31,377.13,376.06,377.13,1500.0,367.9889,368.7908,367.7445,368.7908,1500.0
2022-01-26 12:45:00,376.79,377.25,376.72,377.25,1600.0,368.4583,368.9082,368.3899,368.9082,1600.0
2022-01-26 12:50:00,377.11,377.5,376.88,377.13,5931.0,368.7713,369.1526,368.5463,368.7908,5931.0
2022-01-26 12:55:00,376.9,376.9,376.01,376.04,1500.0,368.5659,368.5659,367.6956,367.7249,1500.0
2022-01-26 13:00:00,375.86,375.86,374.79,374.79,1900.0,367.5489,367.5489,366.5026,366.5026,1900.0
2022-01-26 13:05:00,374.6,375.5,374.58,375.32,2358.0,366.3168,367.1969,366.2972,367.0208,2358.0
2022-01-26 13:10:00,375.36,375.61,375.33,375.41,1000.0,367.06,367.3044,367.0306,367.1088,1000.0
2022-01-26 13:15:00,375.5,375.62,374.98,375.11,1804.0,367.1969,367.3142,366.6884,366.8155,1804.0
2022-01-26 13:20:00,374.57,374.96,374.43,374.5,2636.0,366.2874,366.6688,366.1505,366.219,2636.0
2022-01-26 13:25:00,374.5,374.64,374.21,374.46,5344.0,366.219,366.3559,365.9354,366.1799,5344.0
2022-01-26 13:30:00,374.5,375.68,374.45,375.68,2400.0,366.219,367.3729,366.1701,367.3729,2400.0
2022-01-26 13:35:00,375.34,375.84,375.34,375.63,1053.0,367.0404,367.5293,367.0404,367.324,1053.0
2022-01-26 13:40:00,375.65,376.09,375.63,375.63,900.0,367.3435,367.7738,367.324,367.324,900.0
2022-01-26 13:45:00,375.53,375.75,374.88,375.34,1620.0,367.2262,367.4413,366.5906,367.0404,1620.0
2022-01-26 13:50:00,375.39,375.46,375.04,375.46,1381.0,367.0893,367.1577,366.747,367.1577,1381.0
2022-01-26 13:55:00,375.74,376.87,375.47,375.47,1986.0,367.4315,368.5366,367.1675,367.1675,1986.0
2022-01-26 14:00:00,375.71,378.57,375.71,377.59,3260.0,367.4022,370.199,367.4022,369.2406,3260.0
2022-01-26 14:05:00,377.59,379.54,377.17,379.54,6702.0,369.2406,371.1475,368.8299,371.1475,6702.0
2022-01-26 14:10:00,378.84,379.17,375.52,375.54,1282.0,370.463,370.7857,367.2164,367.236,1282.0
2022-01-26 14:15:00,376.16,376.16,374.72,376.0,1226.0,367.8423,367.8423,366.4341,367.6858,1226.0
2022-01-26 14:20:00,376.56,377.42,376.28,377.42,1500.0,368.2334,369.0744,367.9596,369.0744,1500.0
2022-01-26 14:25:00,377.41,378.06,376.86,376.86,3982.0,369.0646,369.7002,368.5268,368.5268,3982.0
2022-01-26 14:30:00,376.7,377.22,374.54,374.84,3209.0,368.3703,368.8788,366.2581,366.5514,3209.0
2022-01-26 14:35:00,374.57,375.61,373.79,375.38,3800.0,366.2874,367.3044,365.5247,367.0795,3800.0
2022-01-26 14:40:00,375.59,376.09,374.34,374.69,4144.0,367.2849,367.7738,366.0625,366.4048,4144.0
2022-01-26 14:45:00,373.94,373.94,370.78,370.78,2917.0,365.6713,365.6713,362.5812,362.5812,2917.0
2022-01-26 14:50:00,371.71,372.26,370.8,371.38,5563.0,363.4907,364.0285,362.6008,363.168,5563.0
2022-01-26 14:55:00,370.98,371.21,370.57,371.21,2312.0,362.7768,363.0017,362.3759,363.0017,2312.0
2022-01-26 15:00:00,371.15,371.15,367.57,368.76,2609.0,362.943,362.943,359.4422,360.6059,2609.0
2022-01-26 15:05:00,368.25,369.49,367.0,367.0,2421.0,360.1072,361.3197,358.8848,358.8848,2421.0
2022-01-26 15:10:00,367.31,368.74,366.6,366.6,6912.0,359.188,360.5863,358.4937,358.4937,6912.0
2022-01-26 15:15:00,367.42,367.5,366.16,366.16,3447.0,359.2955,359.3738,358.0634,358.0634,3447.0
2022-01-26 15:20:00,366.66,366.66,363.51,363.51,7587.0,358.5523,358.5523,355.472,355.472,7587.0
2022-01-26 15:25:00,364.88,369.84,364.88,369.84,3914.0,356.8117,361.662,356.8117,361.662,3914.0
2022-01-26 15:30:00,369.97,370.53,367.95,369.42,9825.0,361.7891,362.3368,359.8138,361.2513,9825.0
2022-01-26 15:35:00,369.38,371.11,367.65,369.63,8745.0,361.2122,362.9039,359.5204,361.4567,8745.0
2022-01-26 15:40:00,369.37,370.55,368.99,370.41,9378.0,361.2024,362.3563,360.8308,362.2194,9378.0
2022-01-26 15:45:00,370.04,370.9,367.49,368.01,13861.0,361.8576,362.6986,359.364,359.8725,13861.0
2022-01-26 15:50:00,368.01,369.94,366.84,369.94,19383.0,359.8725,361.7598,358.7283,361.7598,19383.0
2022-01-26 15:55:00,369.7,370.62,368.18,368.32,36578.0,361.5251,362.4248,360.0387,360.1756,36578.0
2022-01-27 09:30:00,374.66,375.73,371.05,371.06,5661.0,366.3754,367.4218,362.8453,362.855,5661.0
2022-01-27 09:35:00,372.42,373.53,372.03,373.53,1723.0,364.185,365.2704,363.8036,365.2704,1723.0
2022-01-27 09:40:00,375.81,375.81,373.31,373.31,337.0,367.5,367.5,365.0553,365.0553,337.0
2022-01-27 09:45:00,374.0,377.82,373.85,377.82,3944.0,365.73,369.4656,365.5833,369.4656,3944.0
2022-01-27 09:50:00,377.44,378.31,375.95,376.67,3623.0,369.094,369.9447,367.6369,368.341,3623.0
2022-01-27 09:55:00,377.15,377.63,375.99,377.23,3765.0,368.8104,369.2798,367.676,368.8886,3765.0
2022-01-27 10:00:00,377.21,378.54,375.6,377.63,10172.0,368.869,370.1696,367.2946,369.2798,10172.0
2022-01-27 10:05:00,378.23,378.86,378.05,378.44,3294.0,369.8665,370.4826,369.6905,370.0718,3294.0
2022-01-27 10:10:00,378.62,378.62,377.49,377.73,2900.0,370.2479,370.2479,369.1429,369.3775,2900.0
2022-01-27 10:15:00,377.65,379.18,377.62,378.98,5585.0,369.2993,370.7955,369.27,370.5999,5585.0
2022-01-27 10:20:00,378.93,380.1,378.66,378.66,6608.0,370.551,371.6951,370.287,370.287,6608.0
2022-01-27 10:25:00,377.15,377.38,374.5,374.5,1734.0,368.8104,369.0353,366.219,366.219,1734.0
2022-01-27 10:30:00,374.53,374.62,373.21,373.51,2300.0,366.2483,366.3363,364.9575,365.2509,2300.0
2022-01-27 10:35:00,373.57,374.77,372.82,372.82,3392.0,365.3095,366.483,364.5761,364.5761,3392.0
2022-01-27 10:40:00,373.62,374.4,373.27,373.97,4518.0,365.3584,366.1212,365.0162,365.7007,4518.0
2022-01-27 10:45:00,374.16,374.16,372.75,373.29,4620.0,365.8865,365.8865,364.5077,365.0357,4620.0
2022-01-27 10:50:00,373.31,374.39,373.3,374.34,3502.0,365.0553,366.1114,365.0455,366.0625,3502.0
2022-01-27 10:55:00,374.46,375.89,374.17,375.31,3305.0,366.1799,367.5782,365.8963,367.0111,3305.0
2022-01-27 11:00:00,376.59,377.49,376.51,377.49,4843.0,368.2628,369.1429,368.1845,369.1429,4843.0
2022-01-27 11:05:00,376.9,376.9,375.35,375.35,2214.0,368.5659,368.5659,367.0502,367.0502,2214.0
2022-01-27 11:10:00,376.0,376.09,375.03,375.38,3600.0,367.6858,367.7738,366.7372,367.0795,3600.0
2022-01-27 11:15:00,375.13,375.13,373.08,373.08,1300.0,366.835,366.835,364.8304,364.8304,1300.0
2022-01-27 11:20:00,373.62,374.5,373.61,373.62,2288.0,365.3584,366.219,365.3486,365.3584,2288.0
2022-01-27 11:25:00,373.52,373.52,372.07,372.07,700.0,365.2606,365.2606,363.8427,363.8427,700.0
2022-01-27 11:30:00,373.29,375.06,373.29,375.06,2443.0,365.0357,366.7666,365.0357,366.7666,2443.0
2022-01-27 11:35:00,375.75,375.75,373.5,373.5,1900.0,367.4413,367.4413,365.2411,365.2411,1900.0
2022-01-27 11:40:00,374.31,375.66,374.31,375.61,1200.0,366.0332,367.3533,366.0332,367.3044,1200.0
2022-01-27 11:45:00,375.71,375.72,374.84,375.05,2397.0,367.4022,367.412,366.5514,366.7568,2397.0
2022-01-27 11:50:00,374.91,375.5,374.54,375.5,1385.0,366.6199,367.1969,366.2581,367.1969,1385.0
2022-01-27 11:55:00,375.2,375.74,375.2,375.36,900.0,366.9035,367.4315,366.9035,367.06,900.0
2022-01-27 12:00:00,375.25,375.72,374.8,375.41,3787.0,366.9524,367.412,366.5123,367.1088,3787.0
2022-01-27 12:05:00,374.92,374.92,373.16,373.46,1400.0,366.6297,366.6297,364.9086,365.202,1400.0
2022-01-27 12:10:00,372.85,373.31,371.89,371.89,2500.0,364.6055,365.0553,363.6667,363.6667,2500.0
2022-01-27 12:15:00,372.31,372.54,372.05,372.11,2106.0,364.0774,364.3023,363.8231,363.8818,2106.0
2022-01-27 12:20:00,372.27,372.81,371.89,372.56,520.0,364.0383,364.5663,363.6667,364.3219,520.0
2022-01-27 12:25:00,372.75,373.24,372.38,372.38,1600.0,364.5077,364.9868,364.1458,364.1458,1600.0
2022-01-27 12:30:00,371.78,372.2,371.52,371.66,2988.0,363.5591,363.9698,363.3049,363.4418,2988.0
2022-01-27 12:35:00,371.3,371.89,370.99,371.0,1400.0,363.0897,363.6667,362.7866,362.7964,1400.0
2022-01-27 12:40:00,371.09,371.12,370.84,371.12,560.0,362.8844,362.9137,362.6399,362.9137,560.0
2022-01-27 12:45:00,371.86,371.86,368.28,368.34,2600.0,363.6373,363.6373,360.1365,360.1952,2600.0
2022-01-27 12:50:00,368.86,371.62,368.86,371.62,1499.0,360.7037,363.4027,360.7037,363.4027,1499.0
2022-01-27 12:55:00,371.58,372.02,370.62,370.62,3181.0,363.3635,363.7938,362.4248,362.4248,3181.0
2022-01-27 13:00:00,371.22,371.22,369.41,369.41,1400.0,363.0115,363.0115,361.2415,361.2415,1400.0
2022-01-27 13:05:00,368.99,369.1,367.17,368.06,8224.0,360.8308,360.9384,359.051,359.9214,8224.0
2022-01-27 13:10:00,368.53,369.3,368.01,368.65,1223.0,360.381,361.134,359.8725,360.4983,1223.0
2022-01-27 13:15:00,368.83,369.59,368.04,368.84,1800.0,360.6743,361.4175,359.9018,360.6841,1800.0
2022-01-27 13:20:00,368.48,368.5,367.8,367.8,2000.0,360.3321,360.3516,359.6671,359.6671,2000.0
2022-01-27 13:25:00,368.19,369.62,368.19,368.6,1179.0,360.0485,361.4469,360.0485,360.4494,1179.0
2022-01-27 13:30:00,368.75,369.49,368.56,369.49,2203.0,360.5961,361.3197,360.4103,361.3197,2203.0
2022-01-27 13:35:00,369.41,370.41,368.59,369.15,3833.0,361.2415,362.2194,360.4397,360.9873,3833.0
2022-01-27 13:40:00,368.64,369.83,368.08,368.08,4206.0,360.4885,361.6522,359.9409,359.9409,4206.0
2022-01-27 13:45:00,368.74,369.26,368.74,369.23,1350.0,360.5863,361.0948,360.5863,361.0655,1350.0
2022-01-27 13:50:00,369.5,369.77,368.8,369.77,2915.0,361.3295,361.5936,360.645,361.5936,2915.0
2022-01-27 13:55:00,369.83,370.92,369.4,370.92,925.0,361.6522,362.7181,361.2317,362.7181,925.0
2022-01-27 14:00:00,371.38,372.07,371.34,372.07,600.0,363.168,363.8427,363.1288,363.8427,600.0
2022-01-27 14:05:00,371.98,372.41,371.33,372.05,1618.0,363.7547,364.1752,363.1191,363.8231,1618.0
2022-01-27 14:10:00,372.59,372.59,372.01,372.01,1186.0,364.3512,364.3512,363.784,363.784,1186.0
2022-01-27 14:15:00,371.61,371.97,371.03,371.03,1852.0,363.3929,363.7449,362.8257,362.8257,1852.0
2022-01-27 14:20:00,370.8,371.23,370.78,370.88,901.0,362.6008,363.0213,362.5812,362.679,901.0
2022-01-27 14:25:00,370.17,370.8,370.17,370.8,1667.0,361.9847,362.6008,361.9847,362.6008,1667.0
2022-01-27 14:30:00,370.31,370.35,369.62,370.09,1935.0,362.1216,362.1607,361.4469,361.9065,1935.0
2022-01-27 14:35:00,370.19,371.69,370.19,371.44,1710.0,362.0043,363.4711,362.0043,363.2266,1710.0
2022-01-27 14:40:00,371.89,372.7,371.33,372.54,4720.0,363.6667,364.4588,363.1191,364.3023,4720.0
2022-01-27 14:45:00,372.89,373.09,372.42,372.59,2100.0,364.6446,364.8401,364.185,364.3512,2100.0
2022-01-27 14:50:00,372.92,372.92,371.65,371.95,2386.0,364.6739,364.6739,363.432,363.7254,2386.0
2022-01-27 14:55:00,371.67,371.82,370.96,371.45,4491.0,363.4515,363.5982,362.7572,363.2364,4491.0
2022-01-27 15:00:00,371.74,372.96,371.69,372.96,2510.0,363.52,364.713,363.4711,364.713,2510.0
2022-01-27 15:05:00,372.65,373.36,372.27,372.49,2524.0,364.4099,365.1042,364.0383,364.2534,2524.0
2022-01-27 15:10:00,372.29,372.29,370.78,371.16,1795.0,364.0578,364.0578,362.5812,362.9528,1795.0
2022-01-27 15:15:00,370.8,372.16,370.49,372.16,3552.0,362.6008,363.9307,362.2976,363.9307,3552.0
2022-01-27 15:20:00,372.2,372.25,370.77,371.89,2761.0,363.9698,364.0187,362.5714,363.6667,2761.0
2022-01-27 15:25:00,372.0,373.89,372.0,373.29,1000.0,363.7742,365.6225,363.7742,365.0357,1000.0
2022-01-27 15:30:00,373.41,374.38,372.99,373.06,6216.0,365.1531,366.1016,364.7424,364.8108,6216.0
2022-01-27 15:35:00,373.47,373.98,372.42,373.17,6810.0,365.2117,365.7105,364.185,364.9184,6810.0
2022-01-27 15:40:00,373.29,374.97,372.95,374.93,6020.0,365.0357,366.6786,364.7032,366.6395,6020.0
2022-01-27 15:45:00,375.03,375.83,373.45,373.95,6626.0,366.7372,367.5196,365.1922,365.6811,6626.0
2022-01-27 15:50:00,373.94,374.57,372.91,373.52,10733.0,365.6713,366.2874,364.6641,365.2606,10733.0
2022-01-27 15:55:00,373.53,373.95,372.98,372.98,22061.0,365.2704,365.6811,364.7326,364.7326,22061.0
2022-01-28 09:30:00,373.39,374.78,371.62,371.91,3513.0,365.1335,366.4928,363.4027,363.6862,3513.0
2022-01-28 09:35:00,371.86,371.86,369.66,371.04,3200.0,363.6373,363.6373,361.486,362.8355,3200.0
2022-01-28 09:40:00,370.98,372.26,370.77,372.21,1680.0,362.7768,364.0285,362.5714,363.9796,1680.0
2022-01-28 09:45:00,372.2,373.0,371.01,371.31,3400.0,363.9698,364.7521,362.8061,363.0995,3400.0
2022-01-28 09:50:00,372.23,373.06,370.29,370.75,2400.0,363.9992,364.8108,362.1021,362.5519,2400.0
2022-01-28 09:55:00,371.19,372.15,370.28,370.28,1450.0,362.9822,363.9209,362.0923,362.0923,1450.0
2022-01-28 10:00:00,370.55,370.7,370.05,370.69,1115.0,362.3563,362.503,361.8674,362.4932,1115.0
2022-01-28 10:05:00,370.6,371.18,370.21,371.18,2431.0,362.4052,362.9724,362.0238,362.9724,2431.0
2022-01-28 10:10:00,371.93,373.0,371.93,372.02,1600.0,363.7058,364.7521,363.7058,363.7938,1600.0
2022-01-28 10:15:00,372.61,373.82,372.19,373.82,2600.0,364.3708,365.554,363.96,365.554,2600.0
2022-01-28 10:20:00,373.75,374.57,373.7,374.57,903.0,365.4856,366.2874,365.4367,366.2874,903.0
2022-01-28 10:25:00,373.81,374.55,372.16,372.32,1719.0,365.5442,366.2679,363.9307,364.0872,1719.0
2022-01-28 10:30:00,372.34,372.45,371.55,372.33,1220.0,364.1067,364.2143,363.3342,364.097,1220.0
2022-01-28 10:35:00,372.18,373.4,372.18,372.79,769.0,363.9503,365.1433,363.9503,364.5468,769.0
2022-01-28 10:40:00,372.12,372.12,370.18,370.81,700.0,363.8916,363.8916,361.9945,362.6106,700.0
2022-01-28 10:45:00,371.7,371.7,371.2,371.2,200.0,363.4809,363.4809,362.9919,362.9919,200.0
2022-01-28 10:50:00,372.16,373.27,372.15,373.27,624.0,363.9307,365.0162,363.9209,365.0162,624.0
2022-01-28 10:55:00,373.18,374.57,373.17,374.4,2069.0,364.9282,366.2874,364.9184,366.1212,2069.0
2022-01-28 11:00:00,374.31,374.56,373.39,374.56,1439.0,366.0332,366.2776,365.1335,366.2776,1439.0
2022-01-28 11:05:00,374.58,374.58,373.3,373.31,300.0,366.2972,366.2972,365.0455,365.0553,300.0
2022-01-28 11:10:00,373.61,373.63,372.78,373.63,1883.0,365.3486,365.3682,364.537,365.3682,1883.0
2022-01-28 11:15:00,374.11,375.58,374.11,375.58,722.0,365.8376,367.2751,365.8376,367.2751,722.0
2022-01-28 11:20:00,375.69,376.08,375.39,376.08,1137.0,367.3827,367.764,367.0893,367.764,1137.0
2022-01-28 11:25:00,376.13,376.48,375.57,375.96,2127.0,367.8129,368.1552,367.2653,367.6467,2127.0
2022-01-28 11:30:00,375.96,376.04,374.75,375.66,1626.0,367.6467,367.7249,366.4634,367.3533,1626.0
2022-01-28 11:35:00,375.62,376.01,374.53,374.54,2909.0,367.3142,367.6956,366.2483,366.2581,2909.0
2022-01-28 11:40:00,374.58,376.36,374.38,376.3,4804.0,366.2972,368.0378,366.1016,367.9792,4804.0
2022-01-28 11:45:00,377.28,377.95,376.88,377.47,4200.0,368.9375,369.5927,368.5463,369.1233,4200.0
2022-01-28 11:50:00,376.77,376.77,376.22,376.4,900.0,368.4388,368.4388,367.9009,368.077,900.0
2022-01-28 11:55:00,376.15,377.45,376.14,377.2,3490.0,367.8325,369.1037,367.8227,368.8593,3490.0
2022-01-28 12:00:00,376.84,376.97,376.34,376.97,850.0,368.5072,368.6343,368.0183,368.6343,850.0
2022-01-28 12:05:00,376.88,377.68,376.88,377.11,2911.0,368.5463,369.3286,368.5463,368.7713,2911.0
2022-01-28 12:10:00,377.25,377.28,377.0,377.0,502.0,368.9082,368.9375,368.6637,368.6637,502.0
2022-01-28 12:15:00,376.69,377.27,376.68,377.09,1800.0,368.3605,368.9277,368.3508,368.7517,1800.0
2022-01-28 12:20:00,377.24,377.24,375.37,375.76,1872.0,368.8984,368.8984,367.0697,367.4511,1872.0
2022-01-28 12:25:00,374.9,375.16,374.34,374.34,1514.0,366.6101,366.8644,366.0625,366.0625,1514.0
2022-01-28 12:30:00,374.63,375.58,374.63,375.58,820.0,366.3461,367.2751,366.3461,367.2751,820.0
2022-01-28 12:35:00,375.52,376.13,375.25,375.5,1045.0,367.2164,367.8129,366.9524,367.1969,1045.0
2022-01-28 12:40:00,375.36,375.59,374.91,375.59,1119.0,367.06,367.2849,366.6199,367.2849,1119.0
2022-01-28 12:45:00,375.34,375.51,373.38,373.97,1788.0,367.0404,367.2066,365.1237,365.7007,1788.0
2022-01-28 12:50:00,373.58,373.76,372.91,373.68,1000.0,365.3193,365.4953,364.6641,365.4171,1000.0
2022-01-28 12:55:00,373.87,375.15,373.86,374.82,1633.0,365.6029,366.8546,365.5931,366.5319,1633.0
2022-01-28 13:00:00,374.36,375.68,374.26,375.23,1623.0,366.0821,367.3729,365.9843,366.9328,1623.0
2022-01-28 13:05:00,375.59,376.46,375.39,376.46,800.0,367.2849,368.1356,367.0893,368.1356,800.0
2022-01-28 13:10:00,376.08,376.34,376.08,376.08,525.0,367.764,368.0183,367.764,367.764,525.0
2022-01-28 13:15:00,375.89,376.66,375.89,376.16,704.0,367.5782,368.3312,367.5782,367.8423,704.0
2022-01-28 13:20:00,376.26,376.42,376.08,376.42,1300.0,367.94,368.0965,367.764,368.0965,1300.0
2022-01-28 13:25:00,376.6,376.6,375.65,376.52,970.0,368.2725,368.2725,367.3435,368.1943,970.0
2022-01-28 13:30:00,376.87,377.25,376.87,377.22,533.0,368.5366,368.9082,368.5366,368.8788,533.0
2022-01-28 13:35:00,377.19,377.42,376.57,377.15,1100.0,368.8495,369.0744,368.2432,368.8104,1100.0
2022-01-28 13:40:00,377.31,377.31,376.38,376.39,600.0,368.9668,368.9668,368.0574,368.0672,600.0
2022-01-28 13:45:00,376.8,377.13,376.8,377.03,728.0,368.4681,368.7908,368.4681,368.693,728.0
2022-01-28 13:50:00,376.79,378.9,376.57,378.4,2675.0,368.4583,370.5217,368.2432,370.0327,2675.0
2022-01-28 13:55:00,378.09,378.68,377.39,378.16,900.0,369.7296,370.3065,369.0451,369.798,900.0
2022-01-28 14:00:00,378.15,378.15,377.09,377.35,1129.0,369.7883,369.7883,368.7517,369.0059,1129.0
2022-01-28 14:05:00,376.31,376.31,375.54,375.54,469.0,367.9889,367.9889,367.236,367.236,469.0
2022-01-28 14:10:00,376.11,376.11,374.97,375.23,1107.0,367.7934,367.7934,366.6786,366.9328,1107.0
2022-01-28 14:15:00,375.18,375.18,374.26,374.6,1476.0,366.8839,366.8839,365.9843,366.3168,1476.0
2022-01-28 14:20:00,374.17,374.18,373.47,373.48,557.0,365.8963,365.906,365.2117,365.2215,557.0
2022-01-28 14:25:00,373.52,373.52,372.75,373.02,1200.0,365.2606,365.2606,364.5077,364.7717,1200.0
2022-01-28 14:30:00,372.51,373.29,372.51,373.12,500.0,364.273,365.0357,364.273,364.8695,500.0
2022-01-28 14:35:00,373.87,374.57,373.4,374.57,1186.0,365.6029,366.2874,365.1433,366.2874,1186.0
2022-01-28 14:40:00,375.49,376.2,375.15,376.2,800.0,367.1871,367.8814,366.8546,367.8814,800.0
2022-01-28 14:45:00,375.77,376.33,375.77,375.96,713.0,367.4609,368.0085,367.4609,367.6467,713.0
2022-01-28 14:50:00,376.26,376.53,375.6,375.61,1725.0,367.94,368.2041,367.2946,367.3044,1725.0
2022-01-28 14:55:00,376.2,377.29,376.2,377.29,840.0,367.8814,368.9473,367.8814,368.9473,840.0
2022-01-28 15:00:00,377.5,377.95,377.09,377.29,2298.0,369.1526,369.5927,368.7517,368.9473,2298.0
2022-01-28 15:05:00,377.71,377.96,377.16,377.91,1400.0,369.358,369.6025,368.8201,369.5536,1400.0
2022-01-28 15:10:00,377.33,378.06,377.16,378.06,2121.0,368.9864,369.7002,368.8201,369.7002,2121.0
2022-01-28 15:15:00,378.06,378.58,377.55,378.42,2795.0,369.7002,370.2087,369.2015,370.0523,2795.0
2022-01-28 15:20:00,379.33,379.58,378.96,379.52,2495.0,370.9422,371.1866,370.5803,371.128,2495.0
2022-01-28 15:25:00,379.54,379.74,379.12,379.74,4788.0,371.1475,371.3431,370.7368,371.3431,4788.0
2022-01-28 15:30:00,379.56,380.32,378.13,380.32,5928.0,371.1671,371.9103,369.7687,371.9103,5928.0
2022-01-28 15:35:00,380.26,380.63,379.89,380.3,4505.0,371.8516,372.2134,371.4898,371.8907,4505.0
2022-01-28 15:40:00,380.34,381.49,380.31,380.74,6033.0,371.9298,373.0544,371.9005,372.321,6033.0
2022-01-28 15:45:00,380.9,382.72,380.35,382.71,8984.0,372.4774,374.2572,371.9396,374.2474,8984.0
2022-01-28 15:50:00,382.65,383.0,380.81,382.19,14890.0,374.1888,374.531,372.3894,373.7389,14890.0
2022-01-28 15:55:00,381.72,383.54,381.71,382.85,34430.0,373.2793,375.0591,373.2695,374.3843,34430.0
2022-01-31 09:30:00,381.56,382.66,381.31,382.66,4255.0,373.1229,374.1985,372.8784,374.1985,4255.0
2022-01-31 09:35:00,382.48,383.45,381.67,381.85,3870.0,374.0225,374.9711,373.2304,373.4064,3870.0
2022-01-31 09:40:00,381.92,382.93,381.22,382.93,987.0,373.4749,374.4626,372.7904,374.4626,987.0
2022-01-31 09:45:00,382.0,382.0,380.13,380.25,600.0,373.5531,373.5531,371.7245,371.8418,600.0
2022-01-31 09:50:00,379.83,381.77,379.83,381.5,370.0,371.4311,373.3282,371.4311,373.0642,370.0
2022-01-31 09:55:00,381.44,382.92,381.42,382.92,2257.0,373.0055,374.4528,372.986,374.4528,2257.0
2022-01-31 10:00:00,383.08,383.66,383.08,383.4,887.0,374.6092,375.1764,374.6092,374.9222,887.0
2022-01-31 10:05:00,384.36,384.59,383.96,384.25,1561.0,375.8609,376.0859,375.4698,375.7534,1561.0
2022-01-31 10:10:00,385.12,385.12,384.17,385.1,1501.0,376.6041,376.6041,375.6751,376.5846,1501.0
2022-01-31 10:15:00,385.1,385.1,385.1,385.1,0.0,376.5846,376.5846,376.5846,376.5846,0.0
2022-01-31 10:20:00,383.68,384.21,383.66,384.21,630.0,375.196,375.7143,375.1764,375.7143,630.0
2022-01-31 10:25:00,385.05,385.33,384.47,384.9,700.0,376.5357,376.8095,375.9685,376.389,700.0
2022-01-31 10:30:00,384.36,385.57,384.36,385.5,2235.0,375.8609,377.0442,375.8609,376.9757,2235.0
2022-01-31 10:35:00,385.05,385.24,384.63,384.97,3942.0,376.5357,376.7215,376.125,376.4575,3942.0
2022-01-31 10:40:00,384.34,384.5,383.56,383.56,300.0,375.8414,375.9978,375.0786,375.0786,300.0
2022-01-31 10:45:00,383.24,383.24,382.58,382.94,1200.0,374.7657,374.7657,374.1203,374.4723,1200.0
2022-01-31 10:50:00,383.0,384.28,382.99,384.03,1349.0,374.531,375.7827,374.5212,375.5382,1349.0
2022-01-31 10:55:00,383.35,383.6,383.05,383.05,731.0,374.8733,375.1177,374.5799,374.5799,731.0
2022-01-31 11:00:00,383.07,383.52,383.07,383.52,1000.0,374.5995,375.0395,374.5995,375.0395,1000.0
2022-01-31 11:05:00,383.33,384.05,383.26,384.04,1710.0,374.8537,375.5578,374.7853,375.548,1710.0
2022-01-31 11:10:00,383.4,384.71,383.4,384.71,1531.0,374.9222,376.2032,374.9222,376.2032,1531.0
2022-01-31 11:15:00,384.72,384.72,383.77,384.28,2400.0,376.213,376.213,375.284,375.7827,2400.0
2022-01-31 11:20:00,384.28,384.28,384.28,384.28,0.0,375.7827,375.7827,375.7827,375.7827,0.0
2022-01-31 11:25:00,383.32,383.32,383.32,383.32,100.0,374.8439,374.8439,374.8439,374.8439,100.0
2022-01-31 11:30:00,383.16,384.74,383.16,384.74,2069.0,374.6875,376.2325,374.6875,376.2325,2069.0
2022-01-31 11:35:00,384.28,384.28,383.56,383.88,1368.0,375.7827,375.7827,375.0786,375.3916,1368.0
2022-01-31 11:40:00,383.87,384.53,383.87,384.05,1100.0,375.3818,376.0272,375.3818,375.5578,1100.0
2022-01-31 11:45:00,383.96,383.99,383.05,383.05,1500.0,375.4698,375.4991,374.5799,374.5799,1500.0
2022-01-31 11:50:00,383.21,383.44,382.89,382.89,3051.0,374.7364,374.9613,374.4234,374.4234,3051.0
2022-01-31 11:55:00,383.28,383.85,383.1,383.1,3620.0,374.8048,375.3622,374.6288,374.6288,3620.0
2022-01-31 12:00:00,383.1,383.1,382.09,382.3,1200.0,374.6288,374.6288,373.6411,373.8465,1200.0
2022-01-31 12:05:00,382.41,382.46,382.08,382.08,608.0,373.9541,374.003,373.6314,373.6314,608.0
2022-01-31 12:10:00,382.31,383.22,382.26,382.99,6097.0,373.8563,374.7461,373.8074,374.5212,6097.0
2022-01-31 12:15:00,382.97,384.59,382.97,384.59,579.0,374.5017,376.0859,374.5017,376.0859,579.0
2022-01-31 12:20:00,384.61,384.61,384.09,384.49,500.0,376.1054,376.1054,375.5969,375.9881,500.0
2022-01-31 12:25:00,384.47,385.03,384.47,385.03,800.0,375.9685,376.5161,375.9685,376.5161,800.0
2022-01-31 12:30:00,384.69,385.39,384.36,384.36,792.0,376.1836,376.8682,375.8609,375.8609,792.0
2022-01-31 12:35:00,384.52,384.79,383.96,384.79,400.0,376.0174,376.2814,375.4698,376.2814,400.0
2022-01-31 12:40:00,384.5,385.38,384.5,385.23,1307.0,375.9978,376.8584,375.9978,376.7117,1307.0
2022-01-31 12:45:00,385.03,385.93,384.96,385.33,1553.0,376.5161,377.3962,376.4477,376.8095,1553.0
2022-01-31 12:50:00,385.15,385.63,385.15,385.63,912.0,376.6335,377.1029,376.6335,377.1029,912.0
2022-01-31 12:55:00,385.47,385.47,385.42,385.44,300.0,376.9464,376.9464,376.8975,376.9171,300.0
2022-01-31 13:00:00,385.27,385.27,384.31,384.33,1197.0,376.7508,376.7508,375.812,375.8316,1197.0
2022-01-31 13:05:00,384.24,384.76,384.24,384.57,1271.0,375.7436,376.2521,375.7436,376.0663,1271.0
2022-01-31 13:10:00,384.88,384.88,384.52,384.52,400.0,376.3694,376.3694,376.0174,376.0174,400.0
2022-01-31 13:15:00,384.88,385.41,384.81,384.81,1181.0,376.3694,376.8877,376.301,376.301,1181.0
2022-01-31 13:20:00,385.49,385.77,385.05,385.38,1697.0,376.966,377.2398,376.5357,376.8584,1697.0
2022-01-31 13:25:00,385.23,385.75,384.8,384.92,1624.0,376.7117,377.2202,376.2912,376.4086,1624.0
2022-01-31 13:30:00,384.89,385.2,384.64,384.75,924.0,376.3792,376.6824,376.1347,376.2423,924.0
2022-01-31 13:35:00,384.71,385.41,384.54,385.41,1138.0,376.2032,376.8877,376.037,376.8877,1138.0
2022-01-31 13:40:00,385.06,385.85,385.06,385.85,200.0,376.5455,377.318,376.5455,377.318,200.0
2022-01-31 13:45:00,385.73,385.76,385.6,385.74,1513.0,377.2006,377.23,377.0735,377.2104,1513.0
2022-01-31 13:50:00,384.82,385.18,384.82,385.18,405.0,376.3108,376.6628,376.3108,376.6628,405.0
2022-01-31 13:55:00,384.92,385.25,384.91,385.11,300.0,376.4086,376.7313,376.3988,376.5944,300.0
2022-01-31 14:00:00,384.99,385.2,384.71,385.2,2430.0,376.477,376.6824,376.2032,376.6824,2430.0
2022-01-31 14:05:00,385.45,385.66,385.3,385.53,605.0,376.9268,377.1322,376.7802,377.0051,605.0
2022-01-31 14:10:00,385.67,385.67,384.79,384.84,1047.0,377.142,377.142,376.2814,376.3303,1047.0
2022-01-31 14:15:00,384.87,385.81,384.87,385.81,2219.0,376.3597,377.2789,376.3597,377.2789,2219.0
2022-01-31 14:20:00,385.64,385.95,385.61,385.95,1200.0,377.1126,377.4158,377.0833,377.4158,1200.0
2022-01-31 14:25:00,385.71,386.68,385.71,386.57,1600.0,377.1811,378.1296,377.1811,378.0221,1600.0
2022-01-31 14:30:00,386.65,386.81,386.14,386.36,3000.0,378.1003,378.2568,377.6016,377.8167,3000.0
2022-01-31 14:35:00,386.27,386.28,385.97,385.98,1375.0,377.7287,377.7385,377.4353,377.4451,1375.0
2022-01-31 14:40:00,386.13,387.46,386.13,387.44,1600.0,377.5918,378.8924,377.5918,378.8728,1600.0
2022-01-31 14:45:00,387.07,387.16,386.37,386.44,1791.0,378.511,378.599,377.8265,377.8949,1791.0
2022-01-31 14:50:00,386.48,386.57,386.0,386.56,2668.0,377.9341,378.0221,377.4647,378.0123,2668.0
2022-01-31 14:55:00,386.44,387.7,386.44,387.01,3810.0,377.8949,379.1271,377.8949,378.4523,3810.0
2022-01-31 15:00:00,386.94,387.15,386.73,386.88,1429.0,378.3839,378.5892,378.1785,378.3252,1429.0
2022-01-31 15:05:00,387.27,387.59,386.43,386.52,1600.0,378.7066,379.0195,377.8852,377.9732,1600.0
2022-01-31 15:10:00,386.06,386.07,384.03,384.07,2255.0,377.5233,377.5331,375.5382,375.5774,2255.0
2022-01-31 15:15:00,384.65,385.33,384.52,384.56,3299.0,376.1445,376.8095,376.0174,376.0565,3299.0
2022-01-31 15:20:00,385.07,386.84,385.05,386.5,1200.0,376.5552,378.2861,376.5357,377.9536,1200.0
2022-01-31 15:25:00,386.64,386.85,386.6,386.6,1210.0,378.0905,378.2959,378.0514,378.0514,1210.0
2022-01-31 15:30:00,386.67,387.43,385.85,387.27,3612.0,378.1199,378.8631,377.318,378.7066,3612.0
2022-01-31 15:35:00,387.34,387.49,386.36,386.74,5388.0,378.775,378.9217,377.8167,378.1883,5388.0
2022-01-31 15:40:00,386.88,387.56,386.76,387.38,3621.0,378.3252,378.9902,378.2079,378.8142,3621.0
2022-01-31 15:45:00,387.15,388.52,386.85,388.52,4400.0,378.5892,379.929,378.2959,379.929,4400.0
2022-01-31 15:50:00,388.39,389.95,388.39,389.88,13570.0,379.8018,381.3273,379.8018,381.2589,13570.0
2022-01-31 15:55:00,389.7,390.26,389.11,389.12,29080.0,381.0829,381.6305,380.5059,380.5157,29080.0
2022-02-01 09:30:00,390.37,390.37,390.37,390.37,4086.0,381.738,381.738,381.738,381.738,4086.0
2022-02-01 09:35:00,392.9,394.24,392.9,393.49,1520.0,384.2121,385.5225,384.2121,384.7891,1520.0
2022-02-01 09:40:00,392.25,394.14,390.67,390.67,550.0,383.5765,385.4247,382.0314,382.0314,550.0
2022-02-01 09:45:00,389.84,389.84,388.33,388.33,500.0,381.2198,381.2198,379.7432,379.7432,500.0
2022-02-01 09:50:00,389.54,391.97,389.54,390.38,1000.0,380.9264,383.3027,380.9264,381.7478,1000.0
2022-02-01 09:55:00,388.25,388.25,388.06,388.06,200.0,379.6649,379.6649,379.4791,379.4791,200.0
2022-02-01 10:00:00,388.47,388.47,386.0,386.53,1300.0,379.8801,379.8801,377.4647,377.983,1300.0
2022-02-01 10:05:00,385.68,385.96,384.55,384.55,500.0,377.1518,377.4256,376.0467,376.0467,500.0
2022-02-01 10:10:00,384.55,384.55,384.55,384.55,0.0,376.0467,376.0467,376.0467,376.0467,0.0
2022-02-01 10:15:00,387.96,387.96,385.73,385.93,1100.0,379.3813,379.3813,377.2006,377.3962,1100.0
2022-02-01 10:20:00,386.57,386.57,386.38,386.48,400.0,378.0221,378.0221,377.8363,377.9341,400.0
2022-02-01 10:25:00,386.48,386.48,385.77,385.83,829.0,377.9341,377.9341,377.2398,377.2984,829.0
2022-02-01 10:30:00,385.48,387.29,385.48,386.3,1499.0,376.9562,378.7262,376.9562,377.758,1499.0
2022-02-01 10:35:00,386.62,386.62,386.44,386.44,200.0,378.071,378.071,377.8949,377.8949,200.0
2022-02-01 10:40:00,385.08,385.08,385.08,385.08,100.0,376.565,376.565,376.565,376.565,100.0
2022-02-01 10:45:00,384.33,384.39,384.26,384.39,400.0,375.8316,375.8903,375.7632,375.8903,400.0
2022-02-01 10:50:00,384.68,385.36,384.68,385.36,300.0,376.1739,376.8388,376.1739,376.8388,300.0
2022-02-01 10:55:00,385.89,387.15,385.57,387.09,3881.0,377.3571,378.5892,377.0442,378.5306,3881.0
2022-02-01 11:00:00,387.07,387.97,386.8,386.82,782.0,378.511,379.3911,378.247,378.2665,782.0
2022-02-01 11:05:00,387.42,388.36,387.12,387.59,2298.0,378.8533,379.7725,378.5599,379.0195,2298.0
2022-02-01 11:10:00,387.14,389.3,387.14,388.86,2645.0,378.5795,380.6917,378.5795,380.2614,2645.0
2022-02-01 11:15:00,388.55,388.56,388.09,388.15,2244.0,379.9583,379.9681,379.5085,379.5671,2244.0
2022-02-01 11:20:00,388.0,388.0,385.93,385.93,914.0,379.4205,379.4205,377.3962,377.3962,914.0
2022-02-01 11:25:00,385.35,386.88,385.35,386.88,500.0,376.829,378.3252,376.829,378.3252,500.0
2022-02-01 11:30:00,387.39,388.01,386.26,388.0,2486.0,378.8239,379.4302,377.7189,379.4205,2486.0
2022-02-01 11:35:00,387.99,387.99,387.48,387.49,1100.0,379.4107,379.4107,378.912,378.9217,1100.0
2022-02-01 11:40:00,388.24,388.99,387.59,387.59,1100.0,379.6551,380.3886,379.0195,379.0195,1100.0
2022-02-01 11:45:00,387.58,388.36,387.58,388.36,400.0,379.0097,379.7725,379.0097,379.7725,400.0
2022-02-01 11:50:00,388.71,388.71,388.06,388.06,700.0,380.1148,380.1148,379.4791,379.4791,700.0
2022-02-01 11:55:00,388.05,388.82,387.65,388.82,1600.0,379.4693,380.2223,379.0782,380.2223,1600.0
2022-02-01 12:00:00,388.18,388.24,387.21,388.14,1259.0,379.5965,379.6551,378.6479,379.5574,1259.0
2022-02-01 12:05:00,388.9,389.41,387.55,387.55,2061.0,380.3006,380.7993,378.9804,378.9804,2061.0
2022-02-01 12:10:00,388.39,388.39,386.2,387.11,5037.0,379.8018,379.8018,377.6603,378.5501,5037.0
2022-02-01 12:15:00,387.42,387.46,387.42,387.43,400.0,378.8533,378.8924,378.8533,378.8631,400.0
2022-02-01 12:20:00,387.6,388.06,387.6,388.06,500.0,379.0293,379.4791,379.0293,379.4791,500.0
2022-02-01 12:25:00,387.66,388.01,386.65,387.62,3600.0,379.088,379.4302,378.1003,379.0489,3600.0
2022-02-01 12:30:00,387.67,387.67,387.15,387.54,701.0,379.0977,379.0977,378.5892,378.9706,701.0
2022-02-01 12:35:00,388.03,388.03,388.03,388.03,100.0,379.4498,379.4498,379.4498,379.4498,100.0
2022-02-01 12:40:00,388.41,388.41,388.41,388.41,100.0,379.8214,379.8214,379.8214,379.8214,100.0
2022-02-01 12:45:00,388.72,388.74,388.27,388.74,1373.0,380.1245,380.1441,379.6845,380.1441,1373.0
2022-02-01 12:50:00,388.6,388.75,388.01,388.47,1000.0,380.0072,380.1539,379.4302,379.8801,1000.0
2022-02-01 12:55:00,388.82,389.67,388.68,389.67,1395.0,380.2223,381.0535,380.0854,381.0535,1395.0
2022-02-01 13:00:00,389.52,389.73,388.96,388.96,1292.0,380.9068,381.1122,380.3592,380.3592,1292.0
2022-02-01 13:05:00,389.49,389.49,388.29,389.32,500.0,380.8775,380.8775,379.704,380.7113,500.0
2022-02-01 13:10:00,389.2,389.2,388.48,388.48,800.0,380.5939,380.5939,379.8898,379.8898,800.0
2022-02-01 13:15:00,388.04,389.19,388.04,389.19,717.0,379.4596,380.5841,379.4596,380.5841,717.0
2022-02-01 13:20:00,389.86,390.14,389.86,390.14,200.0,381.2393,381.5131,381.2393,381.5131,200.0
2022-02-01 13:25:00,390.41,390.41,389.44,389.44,2899.0,381.7772,381.7772,380.8286,380.8286,2899.0
2022-02-01 13:30:00,389.51,389.65,389.17,389.17,1361.0,380.8971,381.034,380.5646,380.5646,1361.0
2022-02-01 13:35:00,388.44,389.2,388.44,389.2,600.0,379.8507,380.5939,379.8507,380.5939,600.0
2022-02-01 13:40:00,389.41,389.46,388.82,389.25,867.0,380.7993,380.8482,380.2223,380.6428,867.0
2022-02-01 13:45:00,389.19,389.19,389.19,389.19,100.0,380.5841,380.5841,380.5841,380.5841,100.0
2022-02-01 13:50:00,388.9,389.17,388.9,389.15,400.0,380.3006,380.5646,380.3006,380.545,400.0
2022-02-01 13:55:00,388.67,389.02,388.46,389.0,805.0,380.0756,380.4179,379.8703,380.3983,805.0
2022-02-01 14:00:00,389.05,389.3,389.05,389.13,500.0,380.4472,380.6917,380.4472,380.5255,500.0
2022-02-01 14:05:00,389.0,389.01,389.0,389.01,300.0,380.3983,380.4081,380.3983,380.4081,300.0
2022-02-01 14:10:00,389.09,389.09,386.55,386.57,2714.0,380.4863,380.4863,378.0025,378.0221,2714.0
2022-02-01 14:15:00,387.33,388.51,387.33,388.0,3636.0,378.7653,379.9192,378.7653,379.4205,3636.0
2022-02-01 14:20:00,387.77,387.79,387.77,387.79,300.0,379.1955,379.2151,379.1955,379.2151,300.0
2022-02-01 14:25:00,387.71,388.12,386.94,388.12,1431.0,379.1369,379.5378,378.3839,379.5378,1431.0
2022-02-01 14:30:00,388.65,389.09,388.65,388.72,1500.0,380.0561,380.4863,380.0561,380.1245,1500.0
2022-02-01 14:35:00,388.62,388.83,387.86,388.83,1100.0,380.0267,380.2321,379.2835,380.2321,1100.0
2022-02-01 14:40:00,388.57,389.34,388.28,388.81,1466.0,379.9778,380.7308,379.6943,380.2125,1466.0
2022-02-01 14:45:00,388.82,389.04,387.98,387.99,2158.0,380.2223,380.4375,379.4009,379.4107,2158.0
2022-02-01 14:50:00,387.74,388.17,387.59,388.17,1300.0,379.1662,379.5867,379.0195,379.5867,1300.0
2022-02-01 14:55:00,387.92,388.31,387.71,388.02,1778.0,379.3422,379.7236,379.1369,379.44,1778.0
2022-02-01 15:00:00,388.35,389.03,388.29,389.03,1006.0,379.7627,380.4277,379.704,380.4277,1006.0
2022-02-01 15:05:00,388.92,389.54,388.88,389.54,2318.0,380.3201,380.9264,380.281,380.9264,2318.0
2022-02-01 15:10:00,389.52,389.71,388.84,388.84,1805.0,380.9068,381.0926,380.2419,380.2419,1805.0
2022-02-01 15:15:00,388.79,389.19,388.77,389.19,700.0,380.193,380.5841,380.1734,380.5841,700.0
2022-02-01 15:20:00,389.19,389.62,389.19,389.53,1203.0,380.5841,381.0046,380.5841,380.9166,1203.0
2022-02-01 15:25:00,389.65,390.14,389.38,389.67,1955.0,381.034,381.5131,380.7699,381.0535,1955.0
2022-02-01 15:30:00,389.79,389.81,388.77,389.19,4233.0,381.1709,381.1904,380.1734,380.5841,4233.0
2022-02-01 15:35:00,389.67,389.78,388.65,388.97,1719.0,381.0535,381.1611,380.0561,380.369,1719.0
2022-02-01 15:40:00,389.15,389.41,388.92,389.41,3785.0,380.545,380.7993,380.3201,380.7993,3785.0
2022-02-01 15:45:00,389.2,390.16,389.0,390.16,3000.0,380.5939,381.5327,380.3983,381.5327,3000.0
2022-02-01 15:50:00,390.68,390.68,389.87,390.0,4754.0,382.0412,382.0412,381.2491,381.3762,4754.0
2022-02-01 15:55:00,389.91,390.65,389.89,390.33,17918.0,381.2882,382.0119,381.2687,381.6989,17918.0
2022-02-02 09:30:00,389.75,390.57,389.2,390.57,4581.0,381.1318,381.9336,380.5939,381.9336,4581.0
2022-02-02 09:35:00,391.6,391.6,390.16,390.16,200.0,382.9408,382.9408,381.5327,381.5327,200.0
2022-02-02 09:40:00,391.01,391.35,390.59,390.94,600.0,382.3639,382.6964,381.9532,382.2954,600.0
2022-02-02 09:45:00,390.89,391.94,390.43,391.93,1125.0,382.2465,383.2733,381.7967,383.2636,1125.0
2022-02-02 09:50:00,389.86,391.15,389.86,391.15,1073.0,381.2393,382.5008,381.2393,382.5008,1073.0
2022-02-02 09:55:00,391.15,391.15,391.15,391.15,0.0,382.5008,382.5008,382.5008,382.5008,0.0
2022-02-02 10:00:00,391.07,392.42,391.04,392.15,622.0,382.4226,383.7427,382.3932,383.4787,622.0
2022-02-02 10:05:00,391.74,391.8,389.7,390.43,5635.0,383.0778,383.1364,381.0829,381.7967,5635.0
2022-02-02 10:10:00,390.17,390.17,388.09,388.09,300.0,381.5425,381.5425,379.5085,379.5085,300.0
2022-02-02 10:15:00,387.98,389.13,387.98,388.73,2850.0,379.4009,380.5255,379.4009,380.1343,2850.0
2022-02-02 10:20:00,388.67,388.87,387.88,387.88,1816.0,380.0756,380.2712,379.3031,379.3031,1816.0
2022-02-02 10:25:00,387.65,387.91,387.12,387.58,3112.0,379.0782,379.3324,378.5599,379.0097,3112.0
2022-02-02 10:30:00,388.52,388.52,386.09,386.09,1800.0,379.929,379.929,377.5527,377.5527,1800.0
2022-02-02 10:35:00,385.85,386.95,385.81,386.95,2476.0,377.318,378.3937,377.2789,378.3937,2476.0
2022-02-02 10:40:00,386.82,388.02,386.82,388.02,500.0,378.2665,379.44,378.2665,379.44,500.0
2022-02-02 10:45:00,387.01,388.43,387.01,387.98,2167.0,378.4523,379.8409,378.4523,379.4009,2167.0
2022-02-02 10:50:00,387.25,387.25,386.26,386.26,1637.0,378.687,378.687,377.7189,377.7189,1637.0
2022-02-02 10:55:00,386.51,387.04,386.33,387.04,600.0,377.9634,378.4817,377.7874,378.4817,600.0
2022-02-02 11:00:00,387.08,387.62,387.04,387.17,1146.0,378.5208,379.0489,378.4817,378.6088,1146.0
2022-02-02 11:05:00,387.26,387.26,386.04,386.04,611.0,378.6968,378.6968,377.5038,377.5038,611.0
2022-02-02 11:10:00,386.11,386.52,385.44,385.49,2360.0,377.5722,377.9732,376.9171,376.966,2360.0
2022-02-02 11:15:00,385.29,387.04,385.29,386.48,400.0,376.7704,378.4817,376.7704,377.9341,400.0
2022-02-02 11:20:00,386.67,388.36,386.67,388.36,1004.0,378.1199,379.7725,378.1199,379.7725,1004.0
2022-02-02 11:25:00,388.84,388.86,388.64,388.65,425.0,380.2419,380.2614,380.0463,380.0561,425.0
2022-02-02 11:30:00,388.24,388.24,387.43,387.43,899.0,379.6551,379.6551,378.8631,378.8631,899.0
2022-02-02 11:35:00,387.75,387.75,387.16,387.16,1035.0,379.176,379.176,378.599,378.599,1035.0
2022-02-02 11:40:00,386.47,388.25,386.44,388.25,1290.0,377.9243,379.6649,377.8949,379.6649,1290.0
2022-02-02 11:45:00,387.63,387.87,387.46,387.46,600.0,379.0586,379.2933,378.8924,378.8924,600.0
2022-02-02 11:50:00,387.86,388.12,387.72,387.72,600.0,379.2835,379.5378,379.1466,379.1466,600.0
2022-02-02 11:55:00,387.23,387.4,387.22,387.4,400.0,378.6675,378.8337,378.6577,378.8337,400.0
2022-02-02 12:00:00,386.71,387.52,386.71,387.49,740.0,378.159,378.9511,378.159,378.9217,740.0
2022-02-02 12:05:00,387.32,387.96,387.29,387.66,1920.0,378.7555,379.3813,378.7262,379.088,1920.0
2022-02-02 12:10:00,387.78,388.5,387.42,387.98,4752.0,379.2053,379.9094,378.8533,379.4009,4752.0
2022-02-02 12:15:00,387.75,387.77,386.77,386.77,2033.0,379.176,379.1955,378.2176,378.2176,2033.0
2022-02-02 12:20:00,386.77,386.77,386.77,386.77,0.0,378.2176,378.2176,378.2176,378.2176,0.0
2022-02-02 12:25:00,387.38,387.56,386.62,386.81,1836.0,378.8142,378.9902,378.071,378.2568,1836.0
2022-02-02 12:30:00,386.66,387.54,386.65,387.36,800.0,378.1101,378.9706,378.1003,378.7946,800.0
2022-02-02 12:35:00,387.86,387.86,387.17,387.49,1300.0,379.2835,379.2835,378.6088,378.9217,1300.0
2022-02-02 12:40:00,387.5,387.5,386.77,387.12,1800.0,378.9315,378.9315,378.2176,378.5599,1800.0
2022-02-02 12:45:00,388.14,388.44,387.73,387.73,500.0,379.5574,379.8507,379.1564,379.1564,500.0
2022-02-02 12:50:00,388.6,388.6,387.56,387.92,700.0,380.0072,380.0072,378.9902,379.3422,700.0
2022-02-02 12:55:00,388.38,388.38,387.32,387.32,700.0,379.792,379.792,378.7555,378.7555,700.0
2022-02-02 13:00:00,387.83,388.2,387.83,388.16,563.0,379.2542,379.616,379.2542,379.5769,563.0
2022-02-02 13:05:00,388.32,388.38,387.7,387.7,1579.0,379.7334,379.792,379.1271,379.1271,1579.0
2022-02-02 13:10:00,387.69,387.69,387.3,387.31,600.0,379.1173,379.1173,378.7359,378.7457,600.0
2022-02-02 13:15:00,387.34,387.6,386.61,386.94,3001.0,378.775,379.0293,378.0612,378.3839,3001.0
2022-02-02 13:20:00,386.91,387.05,386.57,386.98,2002.0,378.3546,378.4915,378.0221,378.423,2002.0
2022-02-02 13:25:00,387.17,387.32,386.54,386.54,604.0,378.6088,378.7555,377.9927,377.9927,604.0
2022-02-02 13:30:00,386.46,386.79,386.46,386.58,987.0,377.9145,378.2372,377.9145,378.0319,987.0
2022-02-02 13:35:00,386.94,386.94,386.7,386.7,400.0,378.3839,378.3839,378.1492,378.1492,400.0
2022-02-02 13:40:00,386.54,386.84,386.54,386.81,906.0,377.9927,378.2861,377.9927,378.2568,906.0
2022-02-02 13:45:00,386.93,386.94,386.68,386.72,1295.0,378.3741,378.3839,378.1296,378.1688,1295.0
2022-02-02 13:50:00,386.63,386.76,386.08,386.69,2122.0,378.0807,378.2079,377.5429,378.1394,2122.0
2022-02-02 13:55:00,386.86,387.32,386.86,387.3,4600.0,378.3057,378.7555,378.3057,378.7359,4600.0
2022-02-02 14:00:00,387.17,387.23,386.37,387.23,1411.0,378.6088,378.6675,377.8265,378.6675,1411.0
2022-02-02 14:05:00,387.16,387.4,386.81,387.4,1388.0,378.599,378.8337,378.2568,378.8337,1388.0
2022-02-02 14:10:00,387.83,387.89,387.35,387.35,1818.0,379.2542,379.3129,378.7848,378.7848,1818.0
2022-02-02 14:15:00,386.76,386.76,386.18,386.67,703.0,378.2079,378.2079,377.6407,378.1199,703.0
2022-02-02 14:20:00,386.93,386.95,386.58,386.72,1125.0,378.3741,378.3937,378.0319,378.1688,1125.0
2022-02-02 14:25:00,386.07,386.26,385.92,386.26,1625.0,377.5331,377.7189,377.3864,377.7189,1625.0
2022-02-02 14:30:00,386.05,386.77,385.78,386.77,1774.0,377.5136,378.2176,377.2495,378.2176,1774.0
2022-02-02 14:35:00,386.72,386.86,386.22,386.23,1819.0,378.1688,378.3057,377.6798,377.6896,1819.0
2022-02-02 14:40:00,386.17,386.78,386.17,386.78,400.0,377.6309,378.2274,377.6309,378.2274,400.0
2022-02-02 14:45:00,386.95,386.96,386.28,386.29,3483.0,378.3937,378.4034,377.7385,377.7483,3483.0
2022-02-02 14:50:00,386.17,386.92,386.0,386.92,1401.0,377.6309,378.3643,377.4647,378.3643,1401.0
2022-02-02 14:55:00,386.65,386.65,385.9,386.29,1400.0,378.1003,378.1003,377.3669,377.7483,1400.0
2022-02-02 15:00:00,386.14,386.22,385.51,385.78,2755.0,377.6016,377.6798,376.9855,377.2495,2755.0
2022-02-02 15:05:00,385.68,385.68,385.3,385.3,300.0,377.1518,377.1518,376.7802,376.7802,300.0
2022-02-02 15:10:00,385.3,385.47,384.94,385.11,2197.0,376.7802,376.9464,376.4281,376.5944,2197.0
2022-02-02 15:15:00,385.29,385.95,384.54,385.95,3735.0,376.7704,377.4158,376.037,377.4158,3735.0
2022-02-02 15:20:00,386.64,386.64,385.74,385.87,2050.0,378.0905,378.0905,377.2104,377.3376,2050.0
2022-02-02 15:25:00,385.97,386.31,385.3,385.43,3622.0,377.4353,377.7678,376.7802,376.9073,3622.0
2022-02-02 15:30:00,385.46,385.66,385.08,385.57,4705.0,376.9366,377.1322,376.565,377.0442,4705.0
2022-02-02 15:35:00,385.43,386.09,385.21,385.21,3955.0,376.9073,377.5527,376.6921,376.6921,3955.0
2022-02-02 15:40:00,385.29,385.76,385.26,385.75,5322.0,376.7704,377.23,376.741,377.2202,5322.0
2022-02-02 15:45:00,385.78,386.5,385.64,386.5,5156.0,377.2495,377.9536,377.1126,377.9536,5156.0
2022-02-02 15:50:00,386.33,386.73,385.66,386.42,15352.0,377.7874,378.1785,377.1322,377.8754,15352.0
2022-02-02 15:55:00,386.26,387.1,386.02,386.97,34107.0,377.7189,378.5404,377.4842,378.4132,34107.0
2022-02-03 09:30:00,382.0,383.07,381.14,381.14,5898.0,373.5531,374.5995,372.7121,372.7121,5898.0
2022-02-03 09:35:00,382.38,384.38,382.38,384.38,200.0,373.9247,375.8805,373.9247,375.8805,200.0
2022-02-03 09:40:00,385.99,385.99,385.99,385.99,100.0,377.4549,377.4549,377.4549,377.4549,100.0
2022-02-03 09:45:00,384.38,384.38,382.96,382.96,730.0,375.8805,375.8805,374.4919,374.4919,730.0
2022-02-03 09:50:00,383.39,383.39,380.92,380.92,6003.0,374.9124,374.9124,372.497,372.497,6003.0
2022-02-03 09:55:00,381.72,381.79,381.12,381.2,600.0,373.2793,373.3478,372.6926,372.7708,600.0
2022-02-03 10:00:00,381.35,381.57,379.69,381.56,800.0,372.9175,373.1326,371.2942,373.1229,800.0
2022-02-03 10:05:00,381.55,382.07,381.42,381.75,791.0,373.1131,373.6216,372.986,373.3087,791.0
2022-02-03 10:10:00,382.56,383.47,382.2,383.47,1238.0,374.1007,374.9906,373.7487,374.9906,1238.0
2022-02-03 10:15:00,383.36,383.88,383.36,383.47,455.0,374.8831,375.3916,374.8831,374.9906,455.0
2022-02-03 10:20:00,383.5,384.13,382.09,382.09,12193.0,375.02,375.636,373.6411,373.6411,12193.0
2022-02-03 10:25:00,382.48,382.81,381.32,382.81,809.0,374.0225,374.3452,372.8882,374.3452,809.0
2022-02-03 10:30:00,383.08,384.19,382.9,382.9,10117.0,374.6092,375.6947,374.4332,374.4332,10117.0
2022-02-03 10:35:00,383.22,383.88,383.17,383.22,6999.0,374.7461,375.3916,374.6973,374.7461,6999.0
2022-02-03 10:40:00,383.67,384.37,383.66,383.83,5641.0,375.1862,375.8707,375.1764,375.3427,5641.0
2022-02-03 10:45:00,383.75,384.77,383.0,383.0,12776.0,375.2644,376.2619,374.531,374.531,12776.0
2022-02-03 10:50:00,383.34,384.29,383.34,383.89,6074.0,374.8635,375.7925,374.8635,375.4013,6074.0
2022-02-03 10:55:00,384.0,384.5,383.12,383.89,20692.0,375.5089,375.9978,374.6484,375.4013,20692.0
2022-02-03 11:00:00,383.69,383.7,383.05,383.12,1817.0,375.2058,375.2155,374.5799,374.6484,1817.0
2022-02-03 11:05:00,383.52,384.03,383.32,383.4,8067.0,375.0395,375.5382,374.8439,374.9222,8067.0
2022-02-03 11:10:00,383.11,383.42,382.96,383.23,800.0,374.6386,374.9417,374.4919,374.7559,800.0
2022-02-03 11:15:00,383.12,383.67,381.69,381.69,1668.0,374.6484,375.1862,373.25,373.25,1668.0
2022-02-03 11:20:00,381.06,381.53,380.63,381.32,610.0,372.6339,373.0935,372.2134,372.8882,610.0
2022-02-03 11:25:00,381.97,381.97,380.45,380.45,2430.0,373.5238,373.5238,372.0374,372.0374,2430.0
2022-02-03 11:30:00,380.35,381.16,379.73,379.73,5045.0,371.9396,372.7317,371.3333,371.3333,5045.0
2022-02-03 11:35:00,379.79,380.42,379.78,380.12,1330.0,371.392,372.0081,371.3822,371.7147,1330.0
2022-02-03 11:40:00,379.86,380.01,378.85,379.49,3076.0,371.4604,371.6071,370.4728,371.0986,3076.0
2022-02-03 11:45:00,379.23,379.38,378.5,378.82,1947.0,370.8444,370.9911,370.1305,370.4434,1947.0
2022-02-03 11:50:00,379.37,379.37,377.89,378.29,1545.0,370.9813,370.9813,369.534,369.9252,1545.0
2022-02-03 11:55:00,378.03,378.87,378.02,378.79,2742.0,369.6709,370.4923,369.6611,370.4141,2742.0
2022-02-03 12:00:00,378.74,378.89,377.81,377.81,919.0,370.3652,370.5119,369.4558,369.4558,919.0
2022-02-03 12:05:00,377.57,377.7,377.14,377.7,1281.0,369.2211,369.3482,368.8006,369.3482,1281.0
2022-02-03 12:10:00,378.0,378.16,377.43,378.14,1645.0,369.6416,369.798,369.0842,369.7785,1645.0
2022-02-03 12:15:00,377.93,377.93,377.35,377.35,1767.0,369.5731,369.5731,369.0059,369.0059,1767.0
2022-02-03 12:20:00,377.5,378.87,377.49,378.84,1000.0,369.1526,370.4923,369.1429,370.463,1000.0
2022-02-03 12:25:00,378.84,379.33,378.84,378.84,2053.0,370.463,370.9422,370.463,370.463,2053.0
2022-02-03 12:30:00,378.78,378.78,378.19,378.44,1263.0,370.4043,370.4043,369.8274,370.0718,1263.0
2022-02-03 12:35:00,378.62,379.11,378.62,378.69,1097.0,370.2479,370.727,370.2479,370.3163,1097.0
2022-02-03 12:40:00,378.64,379.22,378.64,379.22,2420.0,370.2674,370.8346,370.2674,370.8346,2420.0
2022-02-03 12:45:00,379.04,379.07,378.3,378.3,1316.0,370.6586,370.6879,369.9349,369.9349,1316.0
2022-02-03 12:50:00,378.42,379.17,378.4,378.96,3059.0,370.0523,370.7857,370.0327,370.5803,3059.0
2022-02-03 12:55:00,379.08,379.82,378.75,379.81,2455.0,370.6977,371.4213,370.375,371.4116,2455.0
2022-02-03 13:00:00,379.36,379.54,378.91,379.43,1300.0,370.9715,371.1475,370.5315,371.04,1300.0
2022-02-03 13:05:00,379.06,380.95,379.06,379.89,2672.0,370.6781,372.5263,370.6781,371.4898,2672.0
2022-02-03 13:10:00,379.65,379.91,379.02,379.91,2550.0,371.2551,371.5093,370.639,371.5093,2550.0
2022-02-03 13:15:00,379.92,379.92,379.18,379.21,1100.0,371.5191,371.5191,370.7955,370.8248,1100.0
2022-02-03 13:20:00,379.25,379.74,379.25,379.74,723.0,370.8639,371.3431,370.8639,371.3431,723.0
2022-02-03 13:25:00,379.56,379.57,378.31,378.31,701.0,371.1671,371.1769,369.9447,369.9447,701.0
2022-02-03 13:30:00,378.31,378.99,378.31,378.82,2672.0,369.9447,370.6097,369.9447,370.4434,2672.0
2022-02-03 13:35:00,379.02,379.23,378.8,378.81,1534.0,370.639,370.8444,370.4239,370.4337,1534.0
2022-02-03 13:40:00,378.81,378.83,378.28,378.29,1900.0,370.4337,370.4532,369.9154,369.9252,1900.0
2022-02-03 13:45:00,378.18,378.52,377.8,378.03,3553.0,369.8176,370.1501,369.446,369.6709,3553.0
2022-02-03 13:50:00,378.3,378.43,377.55,377.59,2192.0,369.9349,370.0621,369.2015,369.2406,2192.0
2022-02-03 13:55:00,377.73,377.76,377.29,377.76,2204.0,369.3775,369.4069,368.9473,369.4069,2204.0
2022-02-03 14:00:00,377.48,377.78,377.33,377.42,3129.0,369.1331,369.4264,368.9864,369.0744,3129.0
2022-02-03 14:05:00,377.35,377.9,377.35,377.9,2737.0,369.0059,369.5438,369.0059,369.5438,2737.0
2022-02-03 14:10:00,377.73,377.9,377.53,377.73,3441.0,369.3775,369.5438,369.182,369.3775,3441.0
2022-02-03 14:15:00,377.89,378.05,377.77,377.78,1900.0,369.534,369.6905,369.4167,369.4264,1900.0
2022-02-03 14:20:00,377.88,378.13,377.78,377.91,2103.0,369.5242,369.7687,369.4264,369.5536,2103.0
2022-02-03 14:25:00,377.75,377.75,376.59,377.29,2114.0,369.3971,369.3971,368.2628,368.9473,2114.0
2022-02-03 14:30:00,376.94,377.3,376.94,377.0,1200.0,368.605,368.9571,368.605,368.6637,1200.0
2022-02-03 14:35:00,377.13,377.21,376.23,376.75,1232.0,368.7908,368.869,367.9107,368.4192,1232.0
2022-02-03 14:40:00,376.35,376.35,375.65,375.79,1312.0,368.0281,368.0281,367.3435,367.4804,1312.0
2022-02-03 14:45:00,376.0,376.09,375.49,375.61,2000.0,367.6858,367.7738,367.1871,367.3044,2000.0
2022-02-03 14:50:00,376.06,376.19,376.05,376.1,500.0,367.7445,367.8716,367.7347,367.7836,500.0
2022-02-03 14:55:00,376.13,376.51,375.78,376.21,2760.0,367.8129,368.1845,367.4707,367.8912,2760.0
2022-02-03 15:00:00,376.34,376.34,375.4,375.4,2171.0,368.0183,368.0183,367.0991,367.0991,2171.0
2022-02-03 15:05:00,375.28,375.68,375.27,375.47,1732.0,366.9817,367.3729,366.9719,367.1675,1732.0
2022-02-03 15:10:00,375.62,376.0,375.38,375.46,15572.0,367.3142,367.6858,367.0795,367.1577,15572.0
2022-02-03 15:15:00,375.5,375.66,375.3,375.5,11637.0,367.1969,367.3533,367.0013,367.1969,11637.0
2022-02-03 15:20:00,375.46,375.9,375.34,375.45,6693.0,367.1577,367.588,367.0404,367.148,6693.0
2022-02-03 15:25:00,375.46,375.47,374.36,374.36,11645.0,367.1577,367.1675,366.0821,366.0821,11645.0
2022-02-03 15:30:00,374.33,374.46,372.81,372.81,10715.0,366.0527,366.1799,364.5663,364.5663,10715.0
2022-02-03 15:35:00,372.84,373.9,372.84,373.53,4719.0,364.5957,365.6322,364.5957,365.2704,4719.0
2022-02-03 15:40:00,373.32,374.6,373.19,374.6,4973.0,365.0651,366.3168,364.9379,366.3168,4973.0
2022-02-03 15:45:00,374.18,374.24,372.83,373.54,9551.0,365.906,365.9647,364.5859,365.2802,9551.0
2022-02-03 15:50:00,372.86,372.87,372.28,372.54,14337.0,364.6152,364.625,364.0481,364.3023,14337.0
2022-02-03 15:55:00,372.6,374.23,372.47,372.74,21323.0,364.361,365.9549,364.2339,364.4979,21323.0
2022-02-04 09:30:00,371.6,371.85,369.39,369.39,8008.0,363.3831,363.6276,361.222,361.222,8008.0
2022-02-04 09:35:00,369.91,369.91,369.25,369.25,300.0,361.7305,361.7305,361.0851,361.0851,300.0
2022-02-04 09:40:00,371.28,372.88,370.99,372.82,990.0,363.0702,364.6348,362.7866,364.5761,990.0
2022-02-04 09:45:00,372.86,374.06,371.66,372.44,836.0,364.6152,365.7887,363.4418,364.2045,836.0
2022-02-04 09:50:00,371.54,371.7,370.0,371.1,3797.0,363.3244,363.4809,361.8185,362.8941,3797.0
2022-02-04 09:55:00,371.0,371.0,369.82,369.82,1917.0,362.7964,362.7964,361.6425,361.6425,1917.0
2022-02-04 10:00:00,371.26,372.28,371.26,371.8,904.0,363.0506,364.0481,363.0506,363.5787,904.0
2022-02-04 10:05:00,371.73,371.92,371.24,371.92,1837.0,363.5102,363.696,363.0311,363.696,1837.0
2022-02-04 10:10:00,371.21,372.04,370.88,371.53,800.0,363.0017,363.8134,362.679,363.3146,800.0
2022-02-04 10:15:00,372.46,372.46,372.0,372.33,620.0,364.2241,364.2241,363.7742,364.097,620.0
2022-02-04 10:20:00,371.9,372.18,371.9,372.17,1195.0,363.6765,363.9503,363.6765,363.9405,1195.0
2022-02-04 10:25:00,372.54,372.54,371.48,371.48,1175.0,364.3023,364.3023,363.2657,363.2657,1175.0
2022-02-04 10:30:00,371.21,371.51,370.65,370.65,500.0,363.0017,363.2951,362.4541,362.4541,500.0
2022-02-04 10:35:00,369.27,369.57,368.45,368.75,1400.0,361.1046,361.398,360.3027,360.5961,1400.0
2022-02-04 10:40:00,368.59,369.09,368.59,368.92,970.0,360.4397,360.9286,360.4397,360.7624,970.0
2022-02-04 10:45:00,368.76,368.76,368.6,368.6,483.0,360.6059,360.6059,360.4494,360.4494,483.0
2022-02-04 10:50:00,368.68,369.65,368.35,369.53,897.0,360.5277,361.4762,360.205,361.3589,897.0
2022-02-04 10:55:00,369.88,369.88,369.81,369.84,1922.0,361.7011,361.7011,361.6327,361.662,1922.0
2022-02-04 11:00:00,369.56,369.9,369.45,369.45,903.0,361.3882,361.7207,361.2806,361.2806,903.0
2022-02-04 11:05:00,369.59,369.59,369.58,369.59,500.0,361.4175,361.4175,361.4078,361.4175,500.0
2022-02-04 11:10:00,369.11,369.11,368.39,368.39,300.0,360.9482,360.9482,360.2441,360.2441,300.0
2022-02-04 11:15:00,368.39,369.14,368.28,368.81,1613.0,360.2441,360.9775,360.1365,360.6548,1613.0
2022-02-04 11:20:00,368.39,368.39,367.9,367.9,200.0,360.2441,360.2441,359.7649,359.7649,200.0
2022-02-04 11:25:00,368.58,369.29,368.23,369.29,2118.0,360.4299,361.1242,360.0876,361.1242,2118.0
2022-02-04 11:30:00,369.07,370.25,368.91,370.04,1180.0,360.909,362.0629,360.7526,361.8576,1180.0
2022-02-04 11:35:00,370.11,370.11,369.77,369.97,500.0,361.926,361.926,361.5936,361.7891,500.0
2022-02-04 11:40:00,369.97,369.98,369.44,369.44,750.0,361.7891,361.7989,361.2709,361.2709,750.0
2022-02-04 11:45:00,370.16,370.67,370.15,370.67,300.0,361.9749,362.4737,361.9652,362.4737,300.0
2022-02-04 11:50:00,369.45,369.45,369.45,369.45,300.0,361.2806,361.2806,361.2806,361.2806,300.0
2022-02-04 11:55:00,369.91,370.44,369.19,369.48,1119.0,361.7305,362.2487,361.0264,361.31,1119.0
2022-02-04 12:00:00,369.4,369.94,369.01,369.1,1120.0,361.2317,361.7598,360.8504,360.9384,1120.0
2022-02-04 12:05:00,369.44,370.34,369.44,370.34,1400.0,361.2709,362.151,361.2709,362.151,1400.0
2022-02-04 12:10:00,370.4,371.0,370.39,370.65,1200.0,362.2096,362.7964,362.1998,362.4541,1200.0
2022-02-04 12:15:00,370.65,370.71,369.98,369.98,1875.0,362.4541,362.5128,361.7989,361.7989,1875.0
2022-02-04 12:20:00,370.12,370.17,369.83,370.05,600.0,361.9358,361.9847,361.6522,361.8674,600.0
2022-02-04 12:25:00,370.05,370.55,369.98,369.99,1030.0,361.8674,362.3563,361.7989,361.8087,1030.0
2022-02-04 12:30:00,370.33,370.39,369.25,369.25,2001.0,362.1412,362.1998,361.0851,361.0851,2001.0
2022-02-04 12:35:00,369.52,369.73,369.36,369.73,400.0,361.3491,361.5544,361.1926,361.5544,400.0
2022-02-04 12:40:00,369.85,370.06,369.69,370.06,480.0,361.6718,361.8771,361.5153,361.8771,480.0
2022-02-04 12:45:00,369.76,369.76,369.63,369.69,500.0,361.5838,361.5838,361.4567,361.5153,500.0
2022-02-04 12:50:00,369.79,370.36,369.79,370.31,700.0,361.6131,362.1705,361.6131,362.1216,700.0
2022-02-04 12:55:00,370.74,371.14,370.73,371.04,856.0,362.5421,362.9333,362.5323,362.8355,856.0
2022-02-04 13:00:00,371.53,372.47,371.53,372.47,400.0,363.3146,364.2339,363.3146,364.2339,400.0
2022-02-04 13:05:00,372.76,373.0,372.39,372.69,1207.0,364.5174,364.7521,364.1556,364.449,1207.0
2022-02-04 13:10:00,372.97,373.09,372.83,372.9,1000.0,364.7228,364.8401,364.5859,364.6543,1000.0
2022-02-04 13:15:00,372.91,372.93,372.43,372.6,1546.0,364.6641,364.6837,364.1947,364.361,1546.0
2022-02-04 13:20:00,372.81,373.11,372.64,373.1,1427.0,364.5663,364.8597,364.4001,364.8499,1427.0
2022-02-04 13:25:00,372.86,372.98,371.97,372.02,4173.0,364.6152,364.7326,363.7449,363.7938,4173.0
2022-02-04 13:30:00,372.1,372.17,371.5,371.74,1221.0,363.872,363.9405,363.2853,363.52,1221.0
2022-02-04 13:35:00,372.65,373.0,372.62,372.99,800.0,364.4099,364.7521,364.3805,364.7424,800.0
2022-02-04 13:40:00,372.87,373.79,372.63,373.79,600.0,364.625,365.5247,364.3903,365.5247,600.0
2022-02-04 13:45:00,372.77,372.77,372.51,372.51,577.0,364.5272,364.5272,364.273,364.273,577.0
2022-02-04 13:50:00,373.49,373.68,372.91,373.49,2103.0,365.2313,365.4171,364.6641,365.2313,2103.0
2022-02-04 13:55:00,373.38,373.41,373.34,373.41,404.0,365.1237,365.1531,365.0846,365.1531,404.0
2022-02-04 14:00:00,373.22,373.68,373.21,373.31,974.0,364.9673,365.4171,364.9575,365.0553,974.0
2022-02-04 14:05:00,373.12,373.27,373.02,373.25,900.0,364.8695,365.0162,364.7717,364.9966,900.0
2022-02-04 14:10:00,373.47,373.52,372.72,373.07,716.0,365.2117,365.2606,364.4783,364.8206,716.0
2022-02-04 14:15:00,373.52,373.52,373.1,373.11,501.0,365.2606,365.2606,364.8499,364.8597,501.0
2022-02-04 14:20:00,373.04,373.53,373.01,373.01,800.0,364.7913,365.2704,364.7619,364.7619,800.0
2022-02-04 14:25:00,372.93,373.11,372.93,372.98,300.0,364.6837,364.8597,364.6837,364.7326,300.0
2022-02-04 14:30:00,372.91,373.58,372.89,373.32,2152.0,364.6641,365.3193,364.6446,365.0651,2152.0
2022-02-04 14:35:00,374.12,374.14,373.89,374.13,400.0,365.8474,365.8669,365.6225,365.8571,400.0
2022-02-04 14:40:00,374.11,374.18,373.71,373.72,1827.0,365.8376,365.906,365.4464,365.4562,1827.0
2022-02-04 14:45:00,373.85,373.85,373.7,373.7,300.0,365.5833,365.5833,365.4367,365.4367,300.0
2022-02-04 14:50:00,374.23,374.33,373.69,373.91,2469.0,365.9549,366.0527,365.4269,365.642,2469.0
2022-02-04 14:55:00,374.39,374.65,373.99,373.99,1100.0,366.1114,366.3657,365.7202,365.7202,1100.0
2022-02-04 15:00:00,374.68,374.73,374.49,374.73,300.0,366.395,366.4439,366.2092,366.4439,300.0
2022-02-04 15:05:00,374.27,375.2,373.95,374.86,2700.0,365.9941,366.9035,365.6811,366.571,2700.0
2022-02-04 15:10:00,375.0,376.02,374.99,376.0,3205.0,366.7079,367.7054,366.6981,367.6858,3205.0
2022-02-04 15:15:00,376.02,376.23,375.87,376.01,3800.0,367.7054,367.9107,367.5587,367.6956,3800.0
2022-02-04 15:20:00,376.1,376.27,375.94,375.94,1300.0,367.7836,367.9498,367.6271,367.6271,1300.0
2022-02-04 15:25:00,376.13,376.24,375.85,375.87,1181.0,367.8129,367.9205,367.5391,367.5587,1181.0
2022-02-04 15:30:00,376.0,376.58,375.93,376.52,4300.0,367.6858,368.253,367.6173,368.1943,4300.0
2022-02-04 15:35:00,376.4,376.4,375.53,375.56,4333.0,368.077,368.077,367.2262,367.2555,4333.0
2022-02-04 15:40:00,375.55,375.55,374.91,375.07,2912.0,367.2457,367.2457,366.6199,366.7764,2912.0
2022-02-04 15:45:00,375.06,375.24,373.92,374.34,4512.0,366.7666,366.9426,365.6518,366.0625,4512.0
2022-02-04 15:50:00,374.73,375.51,373.63,373.94,11193.0,366.4439,367.2066,365.3682,365.6713,11193.0
2022-02-04 15:55:00,373.83,373.91,371.76,372.28,40358.0,365.5638,365.642,363.5396,364.0481,40358.0
2022-02-07 09:30:00,372.91,373.64,371.58,373.64,2275.0,364.6641,365.378,363.3635,365.378,2275.0
2022-02-07 09:35:00,373.35,374.33,372.09,372.44,4925.0,365.0944,366.0527,363.8623,364.2045,4925.0
2022-02-07 09:40:00,372.38,372.38,372.19,372.19,200.0,364.1458,364.1458,363.96,363.96,200.0
2022-02-07 09:45:00,372.15,373.12,370.62,370.62,2485.0,363.9209,364.8695,362.4248,362.4248,2485.0
2022-02-07 09:50:00,370.72,372.05,370.71,371.8,1000.0,362.5226,363.8231,362.5128,363.5787,1000.0
2022-02-07 09:55:00,372.85,372.85,371.58,371.8,1095.0,364.6055,364.6055,363.3635,363.5787,1095.0
2022-02-07 10:00:00,371.68,372.91,371.36,371.36,1909.0,363.4613,364.6641,363.1484,363.1484,1909.0
2022-02-07 10:05:00,371.61,372.87,371.61,372.87,835.0,363.3929,364.625,363.3929,364.625,835.0
2022-02-07 10:10:00,372.04,372.04,370.69,370.69,4283.0,363.8134,363.8134,362.4932,362.4932,4283.0
2022-02-07 10:15:00,370.79,373.0,370.53,373.0,1755.0,362.591,364.7521,362.3368,364.7521,1755.0
2022-02-07 10:20:00,373.14,373.2,372.64,373.11,1200.0,364.889,364.9477,364.4001,364.8597,1200.0
2022-02-07 10:25:00,373.15,374.2,373.14,374.19,2909.0,364.8988,365.9256,364.889,365.9158,2909.0
2022-02-07 10:30:00,374.17,376.04,374.02,376.04,1000.0,365.8963,367.7249,365.7496,367.7249,1000.0
2022-02-07 10:35:00,375.53,376.2,375.19,376.04,7405.0,367.2262,367.8814,366.8937,367.7249,7405.0
2022-02-07 10:40:00,375.99,375.99,374.11,374.72,1640.0,367.676,367.676,365.8376,366.4341,1640.0
2022-02-07 10:45:00,374.58,374.58,373.49,373.83,700.0,366.2972,366.2972,365.2313,365.5638,700.0
2022-02-07 10:50:00,373.81,374.53,373.79,374.52,782.0,365.5442,366.2483,365.5247,366.2385,782.0
2022-02-07 10:55:00,373.72,374.07,373.54,373.62,900.0,365.4562,365.7985,365.2802,365.3584,900.0
2022-02-07 11:00:00,374.07,374.27,373.23,373.23,657.0,365.7985,365.9941,364.977,364.977,657.0
2022-02-07 11:05:00,373.35,374.24,373.03,373.6,1803.0,365.0944,365.9647,364.7815,365.3389,1803.0
2022-02-07 11:10:00,373.6,374.69,373.6,374.69,500.0,365.3389,366.4048,365.3389,366.4048,500.0
2022-02-07 11:15:00,374.21,374.68,373.6,374.4,1800.0,365.9354,366.395,365.3389,366.1212,1800.0
2022-02-07 11:20:00,374.33,374.79,374.14,374.54,804.0,366.0527,366.5026,365.8669,366.2581,804.0
2022-02-07 11:25:00,374.93,375.25,374.14,374.75,2061.0,366.6395,366.9524,365.8669,366.4634,2061.0
2022-02-07 11:30:00,374.13,374.16,373.36,373.87,1500.0,365.8571,365.8865,365.1042,365.6029,1500.0
2022-02-07 11:35:00,373.52,373.95,372.03,372.03,1610.0,365.2606,365.6811,363.8036,363.8036,1610.0
2022-02-07 11:40:00,372.47,372.81,372.05,372.31,6280.0,364.2339,364.5663,363.8231,364.0774,6280.0
2022-02-07 11:45:00,371.81,372.28,371.81,371.98,1324.0,363.5884,364.0481,363.5884,363.7547,1324.0
2022-02-07 11:50:00,372.23,372.46,372.01,372.04,1356.0,363.9992,364.2241,363.784,363.8134,1356.0
2022-02-07 11:55:00,372.77,373.42,372.61,372.94,624.0,364.5272,365.1628,364.3708,364.6935,624.0
2022-02-07 12:00:00,373.18,373.2,372.31,372.75,1112.0,364.9282,364.9477,364.0774,364.5077,1112.0
2022-02-07 12:05:00,372.88,372.92,371.75,371.82,2202.0,364.6348,364.6739,363.5298,363.5982,2202.0
2022-02-07 12:10:00,371.75,371.9,371.18,371.47,1189.0,363.5298,363.6765,362.9724,363.256,1189.0
2022-02-07 12:15:00,371.81,372.23,371.5,372.07,1150.0,363.5884,363.9992,363.2853,363.8427,1150.0
2022-02-07 12:20:00,371.68,372.07,371.67,371.97,500.0,363.4613,363.8427,363.4515,363.7449,500.0
2022-02-07 12:25:00,371.92,372.2,371.13,371.13,2102.0,363.696,363.9698,362.9235,362.9235,2102.0
2022-02-07 12:30:00,371.57,372.15,371.14,372.15,1200.0,363.3538,363.9209,362.9333,363.9209,1200.0
2022-02-07 12:35:00,372.37,372.37,371.5,371.51,2165.0,364.1361,364.1361,363.2853,363.2951,2165.0
2022-02-07 12:40:00,371.82,373.74,371.82,373.69,1990.0,363.5982,365.4758,363.5982,365.4269,1990.0
2022-02-07 12:45:00,373.8,374.53,373.76,374.53,2151.0,365.5344,366.2483,365.4953,366.2483,2151.0
2022-02-07 12:50:00,374.53,375.03,374.31,374.92,2381.0,366.2483,366.7372,366.0332,366.6297,2381.0
2022-02-07 12:55:00,374.69,374.7,373.78,374.01,2023.0,366.4048,366.4145,365.5149,365.7398,2023.0
2022-02-07 13:00:00,374.73,375.43,374.66,374.66,2008.0,366.4439,367.1284,366.3754,366.3754,2008.0
2022-02-07 13:05:00,374.83,374.83,374.82,374.83,200.0,366.5417,366.5417,366.5319,366.5417,200.0
2022-02-07 13:10:00,375.14,375.52,375.0,375.51,3267.0,366.8448,367.2164,366.7079,367.2066,3267.0
2022-02-07 13:15:00,375.82,376.18,375.46,375.46,1001.0,367.5098,367.8618,367.1577,367.1577,1001.0
2022-02-07 13:20:00,375.27,375.27,374.81,374.81,1116.0,366.9719,366.9719,366.5221,366.5221,1116.0
2022-02-07 13:25:00,375.14,375.74,374.76,375.73,771.0,366.8448,367.4315,366.4732,367.4218,771.0
2022-02-07 13:30:00,376.0,376.2,376.0,376.2,523.0,367.6858,367.8814,367.6858,367.8814,523.0
2022-02-07 13:35:00,375.72,376.02,375.65,375.66,1901.0,367.412,367.7054,367.3435,367.3533,1901.0
2022-02-07 13:40:00,376.18,376.35,375.69,376.15,703.0,367.8618,368.0281,367.3827,367.8325,703.0
2022-02-07 13:45:00,376.11,376.42,376.11,376.42,900.0,367.7934,368.0965,367.7934,368.0965,900.0
2022-02-07 13:50:00,376.43,377.26,376.37,376.83,2769.0,368.1063,368.9179,368.0476,368.4974,2769.0
2022-02-07 13:55:00,376.48,377.0,376.42,376.42,1198.0,368.1552,368.6637,368.0965,368.0965,1198.0
2022-02-07 14:00:00,376.37,376.84,376.15,376.6,945.0,368.0476,368.5072,367.8325,368.2725,945.0
2022-02-07 14:05:00,376.99,376.99,376.37,376.37,1087.0,368.6539,368.6539,368.0476,368.0476,1087.0
2022-02-07 14:10:00,376.69,377.1,376.4,376.4,1990.0,368.3605,368.7615,368.077,368.077,1990.0
2022-02-07 14:15:00,376.51,377.16,376.51,377.16,582.0,368.1845,368.8201,368.1845,368.8201,582.0
2022-02-07 14:20:00,376.88,376.92,376.16,376.16,898.0,368.5463,368.5855,367.8423,367.8423,898.0
2022-02-07 14:25:00,375.7,376.98,375.7,376.98,333.0,367.3924,368.6441,367.3924,368.6441,333.0
2022-02-07 14:30:00,376.47,376.78,376.25,376.65,3170.0,368.1454,368.4486,367.9303,368.3214,3170.0
2022-02-07 14:35:00,376.78,377.01,376.47,376.47,1380.0,368.4486,368.6735,368.1454,368.1454,1380.0
2022-02-07 14:40:00,376.63,377.16,376.63,376.84,1059.0,368.3019,368.8201,368.3019,368.5072,1059.0
2022-02-07 14:45:00,377.03,377.32,376.72,376.81,2421.0,368.693,368.9766,368.3899,368.4779,2421.0
2022-02-07 14:50:00,376.89,376.98,376.56,376.72,600.0,368.5561,368.6441,368.2334,368.3899,600.0
2022-02-07 14:55:00,376.5,376.82,376.39,376.49,2426.0,368.1747,368.4877,368.0672,368.165,2426.0
2022-02-07 15:00:00,376.33,376.44,375.96,376.3,2120.0,368.0085,368.1161,367.6467,367.9792,2120.0
2022-02-07 15:05:00,376.46,376.5,375.45,375.89,2607.0,368.1356,368.1747,367.148,367.5782,2607.0
2022-02-07 15:10:00,375.47,376.48,375.47,376.48,3367.0,367.1675,368.1552,367.1675,368.1552,3367.0
2022-02-07 15:15:00,376.49,376.49,375.9,376.0,4346.0,368.165,368.165,367.588,367.6858,4346.0
2022-02-07 15:20:00,375.91,376.11,375.07,375.22,3394.0,367.5978,367.7934,366.7764,366.923,3394.0
2022-02-07 15:25:00,375.15,375.17,374.37,374.41,2069.0,366.8546,366.8742,366.0918,366.131,2069.0
2022-02-07 15:30:00,374.63,375.05,374.45,374.92,2709.0,366.3461,366.7568,366.1701,366.6297,2709.0
2022-02-07 15:35:00,374.97,375.55,373.69,373.76,4464.0,366.6786,367.2457,365.4269,365.4953,4464.0
2022-02-07 15:40:00,374.03,374.16,373.38,373.6,2774.0,365.7594,365.8865,365.1237,365.3389,2774.0
2022-02-07 15:45:00,373.44,373.83,372.91,373.35,5128.0,365.1824,365.5638,364.6641,365.0944,5128.0
2022-02-07 15:50:00,374.24,374.87,372.76,372.76,9355.0,365.9647,366.5808,364.5174,364.5174,9355.0
2022-02-07 15:55:00,373.07,373.81,372.63,373.01,35007.0,364.8206,365.5442,364.3903,364.7619,35007.0
2022-02-08 09:30:00,373.6,373.6,373.6,373.6,2063.0,365.3389,365.3389,365.3389,365.3389,2063.0
2022-02-08 09:35:00,374.65,375.13,373.51,373.61,2028.0,366.3657,366.835,365.2509,365.3486,2028.0
2022-02-08 09:40:00,374.03,374.03,372.66,372.67,1830.0,365.7594,365.7594,364.4197,364.4294,1830.0
2022-02-08 09:45:00,373.04,373.71,372.88,373.25,1222.0,364.7913,365.4464,364.6348,364.9966,1222.0
2022-02-08 09:50:00,372.59,375.89,372.59,375.89,2200.0,364.3512,367.5782,364.3512,367.5782,2200.0
2022-02-08 09:55:00,375.93,376.65,375.69,376.2,1570.0,367.6173,368.3214,367.3827,367.8814,1570.0
2022-02-08 10:00:00,375.68,376.01,374.17,375.06,3563.0,367.3729,367.6956,365.8963,366.7666,3563.0
2022-02-08 10:05:00,376.01,377.43,376.01,377.04,606.0,367.6956,369.0842,367.6956,368.7028,606.0
2022-02-08 10:10:00,376.69,377.45,376.65,377.45,450.0,368.3605,369.1037,368.3214,369.1037,450.0
2022-02-08 10:15:00,376.75,377.13,376.45,377.13,1826.0,368.4192,368.7908,368.1258,368.7908,1826.0
2022-02-08 10:20:00,377.27,377.66,376.16,376.91,1317.0,368.9277,369.3091,367.8423,368.5757,1317.0
2022-02-08 10:25:00,376.39,377.25,375.88,375.88,1522.0,368.0672,368.9082,367.5685,367.5685,1522.0
2022-02-08 10:30:00,376.5,377.39,376.04,377.21,1516.0,368.1747,369.0451,367.7249,368.869,1516.0
2022-02-08 10:35:00,376.92,376.92,375.36,376.57,1797.0,368.5855,368.5855,367.06,368.2432,1797.0
2022-02-08 10:40:00,376.18,376.8,375.46,375.9,903.0,367.8618,368.4681,367.1577,367.588,903.0
2022-02-08 10:45:00,376.88,377.23,376.52,376.53,1400.0,368.5463,368.8886,368.1943,368.2041,1400.0
2022-02-08 10:50:00,376.64,376.67,376.54,376.54,300.0,368.3116,368.341,368.2139,368.2139,300.0
2022-02-08 10:55:00,376.63,377.61,376.63,377.19,1105.0,368.3019,369.2602,368.3019,368.8495,1105.0
2022-02-08 11:00:00,377.38,377.68,377.2,377.2,1366.0,369.0353,369.3286,368.8593,368.8593,1366.0
2022-02-08 11:05:00,377.42,377.72,377.28,377.69,800.0,369.0744,369.3678,368.9375,369.3384,800.0
2022-02-08 11:10:00,377.64,377.64,376.91,377.05,1500.0,369.2895,369.2895,368.5757,368.7126,1500.0
2022-02-08 11:15:00,376.95,376.96,376.57,376.63,800.0,368.6148,368.6246,368.2432,368.3019,800.0
2022-02-08 11:20:00,376.31,376.52,375.53,376.52,2042.0,367.9889,368.1943,367.2262,368.1943,2042.0
2022-02-08 11:25:00,376.52,376.52,376.52,376.52,0.0,368.1943,368.1943,368.1943,368.1943,0.0
2022-02-08 11:30:00,377.14,377.63,377.14,377.53,1101.0,368.8006,369.2798,368.8006,369.182,1101.0
2022-02-08 11:35:00,377.82,378.87,377.81,378.87,300.0,369.4656,370.4923,369.4558,370.4923,300.0
2022-02-08 11:40:00,379.42,379.47,379.21,379.47,1011.0,371.0302,371.0791,370.8248,371.0791,1011.0
2022-02-08 11:45:00,379.23,379.42,378.74,378.91,1000.0,370.8444,371.0302,370.3652,370.5315,1000.0
2022-02-08 11:50:00,378.84,378.84,377.97,378.2,400.0,370.463,370.463,369.6122,369.8372,400.0
2022-02-08 11:55:00,378.23,379.03,378.04,379.03,700.0,369.8665,370.6488,369.6807,370.6488,700.0
2022-02-08 12:00:00,378.95,379.67,378.95,379.19,1409.0,370.5706,371.2746,370.5706,370.8053,1409.0
2022-02-08 12:05:00,379.19,379.19,379.19,379.19,0.0,370.8053,370.8053,370.8053,370.8053,0.0
2022-02-08 12:10:00,378.69,378.69,378.68,378.69,100.0,370.3163,370.3163,370.3065,370.3163,100.0
2022-02-08 12:15:00,378.28,378.6,378.04,378.49,1200.0,369.9154,370.2283,369.6807,370.1207,1200.0
2022-02-08 12:20:00,378.75,379.29,378.75,378.83,780.0,370.375,370.903,370.375,370.4532,780.0
2022-02-08 12:25:00,379.0,379.27,378.95,379.27,400.0,370.6195,370.8835,370.5706,370.8835,400.0
2022-02-08 12:30:00,379.36,379.69,379.21,379.69,1023.0,370.9715,371.2942,370.8248,371.2942,1023.0
2022-02-08 12:35:00,379.75,379.91,379.54,379.54,925.0,371.3529,371.5093,371.1475,371.1475,925.0
2022-02-08 12:40:00,379.59,379.81,379.53,379.81,691.0,371.1964,371.4116,371.1377,371.4116,691.0
2022-02-08 12:45:00,379.6,379.6,379.2,379.35,1000.0,371.2062,371.2062,370.815,370.9617,1000.0
2022-02-08 12:50:00,379.12,379.12,379.12,379.12,100.0,370.7368,370.7368,370.7368,370.7368,100.0
2022-02-08 12:55:00,379.18,379.18,378.81,378.81,1600.0,370.7955,370.7955,370.4337,370.4337,1600.0
2022-02-08 13:00:00,378.6,379.55,378.6,379.55,1122.0,370.2283,371.1573,370.2283,371.1573,1122.0
2022-02-08 13:05:00,379.34,379.99,379.28,379.52,1200.0,370.9519,371.5876,370.8933,371.128,1200.0
2022-02-08 13:10:00,379.23,379.64,379.23,379.64,700.0,370.8444,371.2453,370.8444,371.2453,700.0
2022-02-08 13:15:00,379.44,379.71,378.96,379.33,2400.0,371.0497,371.3138,370.5803,370.9422,2400.0
2022-02-08 13:20:00,378.74,378.74,378.74,378.74,100.0,370.3652,370.3652,370.3652,370.3652,100.0
2022-02-08 13:25:00,378.16,378.42,377.81,378.26,800.0,369.798,370.0523,369.4558,369.8958,800.0
2022-02-08 13:30:00,378.58,378.76,378.26,378.69,2691.0,370.2087,370.3848,369.8958,370.3163,2691.0
2022-02-08 13:35:00,378.84,378.94,378.2,378.2,4089.0,370.463,370.5608,369.8372,369.8372,4089.0
2022-02-08 13:40:00,378.04,378.19,376.86,376.86,4755.0,369.6807,369.8274,368.5268,368.5268,4755.0
2022-02-08 13:45:00,376.9,377.49,376.9,377.25,400.0,368.5659,369.1429,368.5659,368.9082,400.0
2022-02-08 13:50:00,377.63,377.82,377.51,377.51,508.0,369.2798,369.4656,369.1624,369.1624,508.0
2022-02-08 13:55:00,377.96,378.44,377.96,378.37,300.0,369.6025,370.0718,369.6025,370.0034,300.0
2022-02-08 14:00:00,378.67,378.67,377.75,377.75,1038.0,370.2968,370.2968,369.3971,369.3971,1038.0
2022-02-08 14:05:00,377.84,378.41,377.84,378.04,740.0,369.4851,370.0425,369.4851,369.6807,740.0
2022-02-08 14:10:00,378.22,378.22,377.91,377.91,300.0,369.8567,369.8567,369.5536,369.5536,300.0
2022-02-08 14:15:00,377.5,377.65,377.5,377.65,300.0,369.1526,369.2993,369.1526,369.2993,300.0
2022-02-08 14:20:00,377.69,377.7,376.58,376.58,1014.0,369.3384,369.3482,368.253,368.253,1014.0
2022-02-08 14:25:00,376.32,376.67,375.55,375.86,3286.0,367.9987,368.341,367.2457,367.5489,3286.0
2022-02-08 14:30:00,375.79,376.82,375.56,376.82,800.0,367.4804,368.4877,367.2555,368.4877,800.0
2022-02-08 14:35:00,377.0,377.0,375.58,375.59,1700.0,368.6637,368.6637,367.2751,367.2849,1700.0
2022-02-08 14:40:00,376.14,376.67,375.98,376.67,400.0,367.8227,368.341,367.6662,368.341,400.0
2022-02-08 14:45:00,376.95,376.95,376.2,376.69,1100.0,368.6148,368.6148,367.8814,368.3605,1100.0
2022-02-08 14:50:00,376.7,377.12,376.59,377.12,1132.0,368.3703,368.781,368.2628,368.781,1132.0
2022-02-08 14:55:00,377.03,377.36,376.53,377.36,705.0,368.693,369.0157,368.2041,369.0157,705.0
2022-02-08 15:00:00,377.11,377.58,376.59,377.58,1700.0,368.7713,369.2309,368.2628,369.2309,1700.0
2022-02-08 15:05:00,377.74,377.83,377.05,377.83,1100.0,369.3873,369.4753,368.7126,369.4753,1100.0
2022-02-08 15:10:00,377.88,378.41,377.71,378.38,1603.0,369.5242,370.0425,369.358,370.0132,1603.0
2022-02-08 15:15:00,378.83,378.95,378.47,378.63,1754.0,370.4532,370.5706,370.1012,370.2576,1754.0
2022-02-08 15:20:00,378.67,378.67,377.91,378.46,2101.0,370.2968,370.2968,369.5536,370.0914,2101.0
2022-02-08 15:25:00,378.14,378.46,377.8,378.3,2989.0,369.7785,370.0914,369.446,369.9349,2989.0
2022-02-08 15:30:00,378.45,378.91,378.44,378.75,4535.0,370.0816,370.5315,370.0718,370.375,4535.0
2022-02-08 15:35:00,378.71,379.27,378.58,378.58,2800.0,370.3359,370.8835,370.2087,370.2087,2800.0
2022-02-08 15:40:00,378.88,379.42,378.71,378.73,3047.0,370.5021,371.0302,370.3359,370.3554,3047.0
2022-02-08 15:45:00,378.62,379.14,378.33,378.92,5675.0,370.2479,370.7564,369.9643,370.5412,5675.0
2022-02-08 15:50:00,378.84,379.81,378.46,379.81,9320.0,370.463,371.4116,370.0914,371.4116,9320.0
2022-02-08 15:55:00,379.92,380.25,378.88,379.4,17433.0,371.5191,371.8418,370.5021,371.0106,17433.0
2022-02-09 09:30:00,384.26,387.09,381.71,386.05,3578.0,375.7632,378.5306,373.2695,377.5136,3578.0
2022-02-09 09:35:00,386.3,387.03,384.75,386.54,2050.0,377.758,378.4719,376.2423,377.9927,2050.0
2022-02-09 09:40:00,386.55,388.85,386.45,388.28,1779.0,378.0025,380.2517,377.9047,379.6943,1779.0
2022-02-09 09:45:00,387.9,391.0,387.37,389.78,10937.0,379.3227,382.3541,378.8044,381.1611,10937.0
2022-02-09 09:50:00,389.48,389.48,387.26,387.26,800.0,380.8677,380.8677,378.6968,378.6968,800.0
2022-02-09 09:55:00,387.62,388.89,387.62,388.68,2241.0,379.0489,380.2908,379.0489,380.0854,2241.0
2022-02-09 10:00:00,388.06,389.07,387.7,388.09,3332.0,379.4791,380.4668,379.1271,379.5085,3332.0
2022-02-09 10:05:00,389.01,389.01,388.1,388.1,1137.0,380.4081,380.4081,379.5182,379.5182,1137.0
2022-02-09 10:10:00,388.37,388.77,387.46,388.54,3214.0,379.7823,380.1734,378.8924,379.9485,3214.0
2022-02-09 10:15:00,388.21,388.6,387.03,387.06,1800.0,379.6258,380.0072,378.4719,378.5012,1800.0
2022-02-09 10:20:00,387.2,387.25,386.66,386.86,2105.0,378.6381,378.687,378.1101,378.3057,2105.0
2022-02-09 10:25:00,387.09,387.25,387.06,387.09,901.0,378.5306,378.687,378.5012,378.5306,901.0
2022-02-09 10:30:00,387.39,388.24,387.39,388.24,600.0,378.8239,379.6551,378.8239,379.6551,600.0
2022-02-09 10:35:00,387.8,387.8,387.2,387.2,574.0,379.2249,379.2249,378.6381,378.6381,574.0
2022-02-09 10:40:00,387.16,387.32,385.92,386.25,2000.0,378.599,378.7555,377.3864,377.7091,2000.0
2022-02-09 10:45:00,386.08,386.67,386.08,386.35,2001.0,377.5429,378.1199,377.5429,377.8069,2001.0
2022-02-09 10:50:00,386.44,387.08,386.29,386.86,2768.0,377.8949,378.5208,377.7483,378.3057,2768.0
2022-02-09 10:55:00,386.82,387.28,386.43,387.28,1218.0,378.2665,378.7164,377.8852,378.7164,1218.0
2022-02-09 11:00:00,387.03,387.23,386.45,386.87,4876.0,378.4719,378.6675,377.9047,378.3154,4876.0
2022-02-09 11:05:00,386.56,386.56,386.22,386.22,1007.0,378.0123,378.0123,377.6798,377.6798,1007.0
2022-02-09 11:10:00,386.04,386.32,385.34,385.38,3338.0,377.5038,377.7776,376.8193,376.8584,3338.0
2022-02-09 11:15:00,385.54,385.54,385.1,385.4,800.0,377.0148,377.0148,376.5846,376.8779,800.0
2022-02-09 11:20:00,385.52,385.53,385.1,385.1,1300.0,376.9953,377.0051,376.5846,376.5846,1300.0
2022-02-09 11:25:00,385.34,385.77,385.34,385.73,1255.0,376.8193,377.2398,376.8193,377.2006,1255.0
2022-02-09 11:30:00,385.58,385.68,385.5,385.5,400.0,377.054,377.1518,376.9757,376.9757,400.0
2022-02-09 11:35:00,385.5,385.96,385.36,385.96,1508.0,376.9757,377.4256,376.8388,377.4256,1508.0
2022-02-09 11:40:00,386.22,386.81,386.22,386.81,710.0,377.6798,378.2568,377.6798,378.2568,710.0
2022-02-09 11:45:00,386.47,386.5,386.14,386.25,1103.0,377.9243,377.9536,377.6016,377.7091,1103.0
2022-02-09 11:50:00,386.01,386.01,385.5,385.79,2612.0,377.4745,377.4745,376.9757,377.2593,2612.0
2022-02-09 11:55:00,385.66,385.82,385.5,385.5,1100.0,377.1322,377.2887,376.9757,376.9757,1100.0
2022-02-09 12:00:00,385.56,385.73,385.56,385.56,400.0,377.0344,377.2006,377.0344,377.0344,400.0
2022-02-09 12:05:00,385.44,385.44,384.64,384.7,2649.0,376.9171,376.9171,376.1347,376.1934,2649.0
2022-02-09 12:10:00,384.74,387.03,384.73,386.94,7896.0,376.2325,378.4719,376.2228,378.3839,7896.0
2022-02-09 12:15:00,386.46,387.51,386.03,387.35,7763.0,377.9145,378.9413,377.494,378.7848,7763.0
2022-02-09 12:20:00,387.35,387.35,386.8,387.0,1000.0,378.7848,378.7848,378.247,378.4426,1000.0
2022-02-09 12:25:00,386.78,387.0,386.63,386.64,1200.0,378.2274,378.4426,378.0807,378.0905,1200.0
2022-02-09 12:30:00,386.91,387.02,386.57,386.58,600.0,378.3546,378.4621,378.0221,378.0319,600.0
2022-02-09 12:35:00,386.59,386.85,386.59,386.85,414.0,378.0416,378.2959,378.0416,378.2959,414.0
2022-02-09 12:40:00,386.85,387.02,386.74,386.74,1002.0,378.2959,378.4621,378.1883,378.1883,1002.0
2022-02-09 12:45:00,386.56,386.83,386.56,386.83,400.0,378.0123,378.2763,378.0123,378.2763,400.0
2022-02-09 12:50:00,386.56,386.8,386.47,386.76,1662.0,378.0123,378.247,377.9243,378.2079,1662.0
2022-02-09 12:55:00,386.4,386.4,386.25,386.25,700.0,377.8558,377.8558,377.7091,377.7091,700.0
2022-02-09 13:00:00,386.46,386.46,384.86,384.86,4414.0,377.9145,377.9145,376.3499,376.3499,4414.0
2022-02-09 13:05:00,385.39,385.6,385.39,385.6,524.0,376.8682,377.0735,376.8682,377.0735,524.0
2022-02-09 13:10:00,385.86,385.86,385.09,385.09,1000.0,377.3278,377.3278,376.5748,376.5748,1000.0
2022-02-09 13:15:00,385.12,385.12,384.58,385.07,2472.0,376.6041,376.6041,376.0761,376.5552,2472.0
2022-02-09 13:20:00,384.96,385.33,384.96,385.16,1177.0,376.4477,376.8095,376.4477,376.6433,1177.0
2022-02-09 13:25:00,385.02,385.07,384.58,385.03,3600.0,376.5063,376.5552,376.0761,376.5161,3600.0
2022-02-09 13:30:00,385.03,385.03,385.03,385.03,0.0,376.5161,376.5161,376.5161,376.5161,0.0
2022-02-09 13:35:00,385.16,385.33,385.0,385.33,800.0,376.6433,376.8095,376.4868,376.8095,800.0
2022-02-09 13:40:00,384.9,385.66,384.9,385.66,2833.0,376.389,377.1322,376.389,377.1322,2833.0
2022-02-09 13:45:00,385.22,385.49,385.22,385.49,720.0,376.7019,376.966,376.7019,376.966,720.0
2022-02-09 13:50:00,385.46,385.77,385.45,385.66,736.0,376.9366,377.2398,376.9268,377.1322,736.0
2022-02-09 13:55:00,385.47,385.47,385.08,385.12,1400.0,376.9464,376.9464,376.565,376.6041,1400.0
2022-02-09 14:00:00,385.5,385.83,384.64,385.0,4854.0,376.9757,377.2984,376.1347,376.4868,4854.0
2022-02-09 14:05:00,384.87,385.17,384.66,385.0,9395.0,376.3597,376.653,376.1543,376.4868,9395.0
2022-02-09 14:10:00,385.0,385.27,384.98,385.0,823.0,376.4868,376.7508,376.4672,376.4868,823.0
2022-02-09 14:15:00,384.83,385.12,384.82,385.12,3370.0,376.3205,376.6041,376.3108,376.6041,3370.0
2022-02-09 14:20:00,385.12,385.12,384.58,384.87,6502.0,376.6041,376.6041,376.0761,376.3597,6502.0
2022-02-09 14:25:00,385.0,385.11,384.88,385.04,1500.0,376.4868,376.5944,376.3694,376.5259,1500.0
2022-02-09 14:30:00,385.17,385.92,385.17,385.84,2244.0,376.653,377.3864,376.653,377.3082,2244.0
2022-02-09 14:35:00,385.98,386.48,385.7,386.0,5390.0,377.4451,377.9341,377.1713,377.4647,5390.0
2022-02-09 14:40:00,386.03,386.39,385.96,386.35,15038.0,377.494,377.8461,377.4256,377.8069,15038.0
2022-02-09 14:45:00,386.19,386.19,385.5,385.5,1900.0,377.6505,377.6505,376.9757,376.9757,1900.0
2022-02-09 14:50:00,385.56,385.93,385.52,385.71,3210.0,377.0344,377.3962,376.9953,377.1811,3210.0
2022-02-09 14:55:00,385.72,386.0,385.57,385.99,2785.0,377.1909,377.4647,377.0442,377.4549,2785.0
2022-02-09 15:00:00,385.88,385.88,385.07,385.29,6048.0,377.3473,377.3473,376.5552,376.7704,6048.0
2022-02-09 15:05:00,385.14,385.14,384.49,384.49,1100.0,376.6237,376.6237,375.9881,375.9881,1100.0
2022-02-09 15:10:00,384.81,384.82,384.75,384.75,638.0,376.301,376.3108,376.2423,376.2423,638.0
2022-02-09 15:15:00,384.55,384.68,383.17,383.69,5552.0,376.0467,376.1739,374.6973,375.2058,5552.0
2022-02-09 15:20:00,384.34,384.34,383.51,383.95,5805.0,375.8414,375.8414,375.0297,375.46,5805.0
2022-02-09 15:25:00,384.09,384.28,383.62,384.28,4148.0,375.5969,375.7827,375.1373,375.7827,4148.0
2022-02-09 15:30:00,384.36,385.3,384.31,385.3,4822.0,375.8609,376.7802,375.812,376.7802,4822.0
2022-02-09 15:35:00,385.34,385.34,383.93,384.06,15709.0,376.8193,376.8193,375.4404,375.5676,15709.0
2022-02-09 15:40:00,384.01,384.01,383.2,383.43,10354.0,375.5187,375.5187,374.7266,374.9515,10354.0
2022-02-09 15:45:00,383.59,384.72,382.87,384.57,58780.0,375.108,376.213,374.4039,376.0663,58780.0
2022-02-09 15:50:00,384.97,384.98,383.68,383.71,27810.0,376.4575,376.4672,375.196,375.2253,27810.0
2022-02-09 15:55:00,383.55,384.06,383.06,383.43,180571.0,375.0689,375.5676,374.5897,374.9515,180571.0
2022-02-10 09:30:00,374.47,374.47,367.09,369.06,12620.0,366.1896,366.1896,358.9728,360.8993,12620.0
2022-02-10 09:35:00,367.1,371.97,365.45,371.91,13420.0,358.9826,363.7449,357.3691,363.6862,13420.0
2022-02-10 09:40:00,372.88,378.45,371.42,378.43,15709.0,364.6348,370.0816,363.2071,370.0621,15709.0
2022-02-10 09:45:00,378.43,378.43,373.7,374.98,4937.0,370.0621,370.0621,365.4367,366.6884,4937.0
2022-02-10 09:50:00,374.5,374.89,370.34,371.45,10382.0,366.219,366.6003,362.151,363.2364,10382.0
2022-02-10 09:55:00,370.0,373.42,370.0,372.03,4441.0,361.8185,365.1628,361.8185,363.8036,4441.0
2022-02-10 10:00:00,371.36,371.78,366.56,367.11,14004.0,363.1484,363.5591,358.4545,358.9924,14004.0
2022-02-10 10:05:00,367.96,370.5,367.51,370.29,3459.0,359.8236,362.3074,359.3835,362.1021,3459.0
2022-02-10 10:10:00,370.99,373.23,370.31,373.23,34921.0,362.7866,364.977,362.1216,364.977,34921.0
2022-02-10 10:15:00,373.25,376.55,372.53,375.42,6099.0,364.9966,368.2236,364.2925,367.1186,6099.0
2022-02-10 10:20:00,374.5,375.78,374.12,374.66,1858.0,366.219,367.4707,365.8474,366.3754,1858.0
2022-02-10 10:25:00,375.85,377.74,374.57,376.71,7407.0,367.5391,369.3873,366.2874,368.3801,7407.0
2022-02-10 10:30:00,376.72,380.54,376.72,378.7,6712.0,368.3899,372.1254,368.3899,370.3261,6712.0
2022-02-10 10:35:00,379.21,379.26,377.25,379.26,7464.0,370.8248,370.8737,368.9082,370.8737,7464.0
2022-02-10 10:40:00,379.79,381.67,379.61,380.88,6818.0,371.392,373.2304,371.216,372.4579,6818.0
2022-02-10 10:45:00,381.27,384.82,380.7,383.99,6475.0,372.8393,376.3108,372.2819,375.4991,6475.0
2022-02-10 10:50:00,383.99,384.27,378.57,380.36,7280.0,375.4991,375.7729,370.199,371.9494,7280.0
2022-02-10 10:55:00,381.09,382.61,379.59,379.88,5422.0,372.6632,374.1496,371.1964,371.48,5422.0
2022-02-10 11:00:00,380.35,382.08,380.19,382.08,1131.0,371.9396,373.6314,371.7831,373.6314,1131.0
2022-02-10 11:05:00,382.67,382.67,381.53,381.55,1380.0,374.2083,374.2083,373.0935,373.1131,1380.0
2022-02-10 11:10:00,382.65,383.13,381.82,382.99,1700.0,374.1888,374.6581,373.3771,374.5212,1700.0
2022-02-10 11:15:00,381.76,384.35,381.57,383.05,11320.0,373.3184,375.8512,373.1326,374.5799,11320.0
2022-02-10 11:20:00,383.5,387.44,383.5,386.04,7420.0,375.02,378.8728,375.02,377.5038,7420.0
2022-02-10 11:25:00,386.17,391.0,386.16,391.0,17318.0,377.6309,382.3541,377.6211,382.3541,17318.0
2022-02-10 11:30:00,390.27,395.0,388.62,392.94,11143.0,381.6403,386.2657,380.0267,384.2512,11143.0
2022-02-10 11:35:00,392.94,399.51,390.85,391.12,30207.0,384.2512,390.6759,382.2074,382.4715,30207.0
2022-02-10 11:40:00,392.08,393.93,391.13,392.63,4887.0,383.4102,385.2193,382.4812,383.9481,4887.0
2022-02-10 11:45:00,392.92,394.97,392.34,394.25,11626.0,384.2317,386.2363,383.6645,385.5323,11626.0
2022-02-10 11:50:00,394.25,394.7,392.36,394.7,4363.0,385.5323,385.9723,383.684,385.9723,4363.0
2022-02-10 11:55:00,394.15,394.15,391.55,392.38,5250.0,385.4345,385.4345,382.892,383.7036,5250.0
2022-02-10 12:00:00,392.27,393.26,391.01,391.01,5208.0,383.596,384.5641,382.3639,382.3639,5208.0
2022-02-10 12:05:00,390.51,391.97,390.51,391.0,1000.0,381.8749,383.3027,381.8749,382.3541,1000.0
2022-02-10 12:10:00,390.91,392.94,390.16,391.01,3500.0,382.2661,384.2512,381.5327,382.3639,3500.0
2022-02-10 12:15:00,390.92,393.61,388.88,393.43,4224.0,382.2759,384.9064,380.281,384.7304,4224.0
2022-02-10 12:20:00,393.21,396.21,393.02,393.96,4836.0,384.5152,387.4489,384.3294,385.2487,4836.0
2022-02-10 12:25:00,394.97,397.38,394.04,396.4,8566.0,386.2363,388.593,385.3269,387.6347,8566.0
2022-02-10 12:30:00,396.66,397.32,394.12,394.12,7197.0,387.889,388.5344,385.4051,385.4051,7197.0
2022-02-10 12:35:00,394.75,395.86,394.11,394.45,6700.0,386.0212,387.1066,385.3953,385.7278,6700.0
2022-02-10 12:40:00,395.1,396.88,394.81,396.88,4488.0,386.3635,388.1041,386.0799,388.1041,4488.0
2022-02-10 12:45:00,396.52,396.82,392.09,392.63,6818.0,387.7521,388.0454,383.42,383.9481,6818.0
2022-02-10 12:50:00,392.63,393.33,392.18,393.05,2958.0,383.9481,384.6326,383.508,384.3588,2958.0
2022-02-10 12:55:00,392.85,394.74,392.85,393.64,5000.0,384.1632,386.0114,384.1632,384.9357,5000.0
2022-02-10 13:00:00,393.46,394.07,391.91,393.42,16119.0,384.7597,385.3562,383.244,384.7206,16119.0
2022-02-10 13:05:00,393.09,393.83,392.63,392.83,3900.0,384.3979,385.1215,383.9481,384.1436,3900.0
2022-02-10 13:10:00,393.38,393.89,392.71,393.4,6424.0,384.6815,385.1802,384.0263,384.701,6424.0
2022-02-10 13:15:00,393.02,393.03,391.66,391.79,5092.0,384.3294,384.3392,382.9995,383.1266,5092.0
2022-02-10 13:20:00,391.8,392.64,391.47,392.18,3376.0,383.1364,383.9579,382.8137,383.508,3376.0
2022-02-10 13:25:00,392.62,393.91,392.21,392.59,6953.0,383.9383,385.1998,383.5374,383.909,6953.0
2022-02-10 13:30:00,392.52,393.18,392.42,392.99,5641.0,383.8405,384.4859,383.7427,384.3001,5641.0
2022-02-10 13:35:00,392.45,393.74,392.45,393.47,5370.0,383.7721,385.0335,383.7721,384.7695,5370.0
2022-02-10 13:40:00,393.49,395.53,393.48,395.4,10054.0,384.7891,386.7839,384.7793,386.6568,10054.0
2022-02-10 13:45:00,395.09,395.25,394.46,394.86,12657.0,386.3537,386.5101,385.7376,386.1288,12657.0
2022-02-10 13:50:00,394.68,395.11,393.56,394.13,9724.0,385.9527,386.3732,384.8575,385.4149,9724.0
2022-02-10 13:55:00,393.82,395.09,392.72,395.09,4890.0,385.1118,386.3537,384.0361,386.3537,4890.0
2022-02-10 14:00:00,395.1,397.8,395.05,396.81,31176.0,386.3635,389.0038,386.3146,388.0356,31176.0
2022-02-10 14:05:00,396.81,397.12,396.23,396.59,6348.0,388.0356,388.3388,387.4685,387.8205,6348.0
2022-02-10 14:10:00,396.56,396.73,395.94,396.41,13087.0,387.7912,387.9574,387.1849,387.6445,13087.0
2022-02-10 14:15:00,396.39,396.88,395.07,395.07,3614.0,387.6249,388.1041,386.3341,386.3341,3614.0
2022-02-10 14:20:00,395.0,395.41,393.72,393.92,3410.0,386.2657,386.6666,385.014,385.2095,3410.0
2022-02-10 14:25:00,393.98,394.72,393.84,394.72,3130.0,385.2682,385.9919,385.1313,385.9919,3130.0
2022-02-10 14:30:00,394.81,394.81,392.7,393.09,2825.0,386.0799,386.0799,384.0165,384.3979,2825.0
2022-02-10 14:35:00,392.73,393.15,392.4,392.45,4639.0,384.0459,384.4566,383.7232,383.7721,4639.0
2022-02-10 14:40:00,392.68,392.8,391.5,391.62,5000.0,383.997,384.1143,382.8431,382.9604,5000.0
2022-02-10 14:45:00,392.02,392.23,389.67,389.67,7119.0,383.3516,383.5569,381.0535,381.0535,7119.0
2022-02-10 14:50:00,389.06,389.06,388.31,388.31,1916.0,380.457,380.457,379.7236,379.7236,1916.0
2022-02-10 14:55:00,388.74,389.36,388.74,389.3,1000.0,380.1441,380.7504,380.1441,380.6917,1000.0
2022-02-10 15:00:00,389.43,389.43,388.35,388.82,1900.0,380.8188,380.8188,379.7627,380.2223,1900.0
2022-02-10 15:05:00,389.56,389.82,389.41,389.57,1400.0,380.946,381.2002,380.7993,380.9557,1400.0
2022-02-10 15:10:00,389.59,390.96,389.54,390.75,9273.0,380.9753,382.315,380.9264,382.1096,9273.0
2022-02-10 15:15:00,390.83,391.86,390.04,390.04,2161.0,382.1879,383.1951,381.4153,381.4153,2161.0
2022-02-10 15:20:00,390.53,390.7,388.83,388.83,1400.0,381.8945,382.0607,380.2321,380.2321,1400.0
2022-02-10 15:25:00,388.53,390.12,388.53,389.34,3586.0,379.9387,381.4936,379.9387,380.7308,3586.0
2022-02-10 15:30:00,389.29,389.48,387.93,387.93,2450.0,380.6819,380.8677,379.352,379.352,2450.0
2022-02-10 15:35:00,388.41,388.76,387.21,387.21,4805.0,379.8214,380.1636,378.6479,378.6479,4805.0
2022-02-10 15:40:00,387.22,387.79,386.55,386.55,5308.0,378.6577,379.2151,378.0025,378.0025,5308.0
2022-02-10 15:45:00,386.57,387.51,386.5,387.5,6828.0,378.0221,378.9413,377.9536,378.9315,6828.0
2022-02-10 15:50:00,387.12,388.18,386.8,387.11,12329.0,378.5599,379.5965,378.247,378.5501,12329.0
2022-02-10 15:55:00,387.39,388.78,386.93,386.93,41156.0,378.8239,380.1832,378.3741,378.3741,41156.0
2022-02-11 09:30:00,382.29,385.52,382.29,384.27,24405.0,373.8367,376.9953,373.8367,375.7729,24405.0
2022-02-11 09:35:00,384.18,385.46,383.29,385.46,16463.0,375.6849,376.9366,374.8146,376.9366,16463.0
2022-02-11 09:40:00,385.4,385.8,384.24,384.6,2446.0,376.8779,377.2691,375.7436,376.0956,2446.0
2022-02-11 09:45:00,385.14,388.15,384.23,387.41,5899.0,376.6237,379.5671,375.7338,378.8435,5899.0
2022-02-11 09:50:00,387.07,387.1,385.11,385.49,2954.0,378.511,378.5404,376.5944,376.966,2954.0
2022-02-11 09:55:00,385.27,385.62,382.24,382.25,10491.0,376.7508,377.0931,373.7878,373.7976,10491.0
2022-02-11 10:00:00,382.94,384.33,382.91,384.32,2184.0,374.4723,375.8316,374.443,375.8218,2184.0
2022-02-11 10:05:00,384.54,385.3,383.12,385.11,6657.0,376.037,376.7802,374.6484,376.5944,6657.0
2022-02-11 10:10:00,385.11,386.25,384.88,385.25,7304.0,376.5944,377.7091,376.3694,376.7313,7304.0
2022-02-11 10:15:00,385.5,386.82,385.42,386.82,5814.0,376.9757,378.2665,376.8975,378.2665,5814.0
2022-02-11 10:20:00,386.81,390.18,386.81,389.75,15848.0,378.2568,381.5522,378.2568,381.1318,15848.0
2022-02-11 10:25:00,389.75,390.68,388.42,388.42,28294.0,381.1318,382.0412,379.8312,379.8312,28294.0
2022-02-11 10:30:00,388.6,388.98,387.09,387.09,4547.0,380.0072,380.3788,378.5306,378.5306,4547.0
2022-02-11 10:35:00,387.41,389.24,387.14,387.24,4876.0,378.8435,380.633,378.5795,378.6773,4876.0
2022-02-11 10:40:00,387.11,387.55,386.05,386.75,3374.0,378.5501,378.9804,377.5136,378.1981,3374.0
2022-02-11 10:45:00,386.75,386.75,384.57,384.63,5269.0,378.1981,378.1981,376.0663,376.125,5269.0
2022-02-11 10:50:00,384.64,385.02,383.0,385.02,4390.0,376.1347,376.5063,374.531,376.5063,4390.0
2022-02-11 10:55:00,384.52,384.52,383.14,383.68,4063.0,376.0174,376.0174,374.6679,375.196,4063.0
2022-02-11 11:00:00,384.05,385.43,383.78,384.27,2352.0,375.5578,376.9073,375.2938,375.7729,2352.0
2022-02-11 11:05:00,384.17,384.4,382.64,382.64,5470.0,375.6751,375.9001,374.179,374.179,5470.0
2022-02-11 11:10:00,382.56,382.56,381.64,382.24,1602.0,374.1007,374.1007,373.2011,373.7878,1602.0
2022-02-11 11:15:00,382.16,382.17,381.15,381.42,7694.0,373.7096,373.7194,372.7219,372.986,7694.0
2022-02-11 11:20:00,381.89,383.07,381.58,382.42,5251.0,373.4456,374.5995,373.1424,373.9638,5251.0
2022-02-11 11:25:00,382.42,382.8,382.41,382.46,2821.0,373.9638,374.3354,373.9541,374.003,2821.0
2022-02-11 11:30:00,382.81,383.68,382.32,382.6,6222.0,374.3452,375.196,373.866,374.1399,6222.0
2022-02-11 11:35:00,382.53,382.53,381.77,381.78,1300.0,374.0714,374.0714,373.3282,373.338,1300.0
2022-02-11 11:40:00,381.76,383.27,381.58,383.27,4462.0,373.3184,374.795,373.1424,374.795,4462.0
2022-02-11 11:45:00,383.49,386.88,383.24,386.88,5114.0,375.0102,378.3252,374.7657,378.3252,5114.0
2022-02-11 11:50:00,386.56,386.99,385.65,386.99,4650.0,378.0123,378.4328,377.1224,378.4328,4650.0
2022-02-11 11:55:00,388.05,388.05,386.62,387.35,2332.0,379.4693,379.4693,378.071,378.7848,2332.0
2022-02-11 12:00:00,387.21,387.29,385.95,386.58,3445.0,378.6479,378.7262,377.4158,378.0319,3445.0
2022-02-11 12:05:00,386.58,386.73,386.52,386.67,800.0,378.0319,378.1785,377.9732,378.1199,800.0
2022-02-11 12:10:00,386.31,388.05,386.31,387.06,2100.0,377.7678,379.4693,377.7678,378.5012,2100.0
2022-02-11 12:15:00,387.73,388.06,386.57,386.9,3929.0,379.1564,379.4791,378.0221,378.3448,3929.0
2022-02-11 12:20:00,386.41,388.38,385.96,388.38,3158.0,377.8656,379.792,377.4256,379.792,3158.0
2022-02-11 12:25:00,387.37,389.0,387.36,389.0,1951.0,378.8044,380.3983,378.7946,380.3983,1951.0
2022-02-11 12:30:00,388.56,388.9,388.15,388.47,3450.0,379.9681,380.3006,379.5671,379.8801,3450.0
2022-02-11 12:35:00,388.47,389.0,388.45,388.68,2100.0,379.8801,380.3983,379.8605,380.0854,2100.0
2022-02-11 12:40:00,388.67,389.32,388.6,389.32,4731.0,380.0756,380.7113,380.0072,380.7113,4731.0
2022-02-11 12:45:00,388.97,389.44,387.19,387.75,5541.0,380.369,380.8286,378.6284,379.176,5541.0
2022-02-11 12:50:00,387.49,387.49,386.44,386.95,3493.0,378.9217,378.9217,377.8949,378.3937,3493.0
2022-02-11 12:55:00,386.73,387.28,386.39,386.4,3201.0,378.1785,378.7164,377.8461,377.8558,3201.0
2022-02-11 13:00:00,386.4,386.84,386.24,386.51,1200.0,377.8558,378.2861,377.6994,377.9634,1200.0
2022-02-11 13:05:00,386.77,388.34,386.77,388.34,2600.0,378.2176,379.7529,378.2176,379.7529,2600.0
2022-02-11 13:10:00,387.99,388.27,387.31,387.32,2800.0,379.4107,379.6845,378.7457,378.7555,2800.0
2022-02-11 13:15:00,387.32,387.32,386.72,387.12,1467.0,378.7555,378.7555,378.1688,378.5599,1467.0
2022-02-11 13:20:00,387.48,387.57,386.95,387.26,1709.0,378.912,379.0,378.3937,378.6968,1709.0
2022-02-11 13:25:00,387.28,387.47,386.55,386.78,2701.0,378.7164,378.9022,378.0025,378.2274,2701.0
2022-02-11 13:30:00,386.3,386.73,385.87,386.27,7961.0,377.758,378.1785,377.3376,377.7287,7961.0
2022-02-11 13:35:00,386.04,386.14,383.74,383.75,11585.0,377.5038,377.6016,375.2546,375.2644,11585.0
2022-02-11 13:40:00,383.59,384.36,383.16,383.64,2177.0,375.108,375.8609,374.6875,375.1569,2177.0
2022-02-11 13:45:00,383.35,383.48,382.65,383.41,6437.0,374.8733,375.0004,374.1888,374.9319,6437.0
2022-02-11 13:50:00,382.97,383.09,382.31,383.08,2544.0,374.5017,374.619,373.8563,374.6092,2544.0
2022-02-11 13:55:00,383.14,383.15,381.55,381.62,3528.0,374.6679,374.6777,373.1131,373.1815,3528.0
2022-02-11 14:00:00,381.61,382.15,380.84,381.66,1700.0,373.1717,373.6998,372.4188,373.2206,1700.0
2022-02-11 14:05:00,382.09,383.39,381.24,383.16,3330.0,373.6411,374.9124,372.8099,374.6875,3330.0
2022-02-11 14:10:00,383.04,384.31,382.94,384.31,3401.0,374.5701,375.812,374.4723,375.812,3401.0
2022-02-11 14:15:00,384.74,386.87,384.08,386.59,3031.0,376.2325,378.3154,375.5871,378.0416,3031.0
2022-02-11 14:20:00,386.22,387.95,385.69,385.69,9358.0,377.6798,379.3716,377.1615,377.1615,9358.0
2022-02-11 14:25:00,385.06,385.73,384.02,384.28,2120.0,376.5455,377.2006,375.5285,375.7827,2120.0
2022-02-11 14:30:00,384.17,384.8,383.76,384.8,2982.0,375.6751,376.2912,375.2742,376.2912,2982.0
2022-02-11 14:35:00,385.21,385.33,384.49,385.15,3089.0,376.6921,376.8095,375.9881,376.6335,3089.0
2022-02-11 14:40:00,385.25,385.27,384.44,384.86,3189.0,376.7313,376.7508,375.9392,376.3499,3189.0
2022-02-11 14:45:00,384.8,384.8,382.48,382.48,2801.0,376.2912,376.2912,374.0225,374.0225,2801.0
2022-02-11 14:50:00,382.92,382.92,381.6,381.86,2458.0,374.4528,374.4528,373.162,373.4162,2458.0
2022-02-11 14:55:00,382.58,383.31,382.2,382.99,10729.0,374.1203,374.8342,373.7487,374.5212,10729.0
2022-02-11 15:00:00,382.88,385.24,382.8,385.24,2085.0,374.4137,376.7215,374.3354,376.7215,2085.0
2022-02-11 15:05:00,385.34,385.39,383.01,383.27,2832.0,376.8193,376.8682,374.5408,374.795,2832.0
2022-02-11 15:10:00,382.69,382.69,381.88,382.01,4422.0,374.2279,374.2279,373.4358,373.5629,4422.0
2022-02-11 15:15:00,382.55,383.44,381.6,381.92,6190.0,374.091,374.9613,373.162,373.4749,6190.0
2022-02-11 15:20:00,381.79,382.47,381.17,381.65,4155.0,373.3478,374.0127,372.7415,373.2109,4155.0
2022-02-11 15:25:00,381.63,383.08,381.63,382.84,5155.0,373.1913,374.6092,373.1913,374.3746,5155.0
2022-02-11 15:30:00,382.82,383.06,380.92,382.05,6460.0,374.355,374.5897,372.497,373.602,6460.0
2022-02-11 15:35:00,381.81,381.94,380.87,380.87,5302.0,373.3673,373.4945,372.4481,372.4481,5302.0
2022-02-11 15:40:00,381.15,381.15,379.05,380.2,8391.0,372.7219,372.7219,370.6684,371.7929,8391.0
2022-02-11 15:45:00,380.19,381.62,379.55,381.62,16305.0,371.7831,373.1815,371.1573,373.1815,16305.0
2022-02-11 15:50:00,382.14,382.15,379.79,379.83,15196.0,373.69,373.6998,371.392,371.4311,15196.0
2022-02-11 15:55:00,380.12,381.06,378.91,378.91,34048.0,371.7147,372.6339,370.5315,370.5315,34048.0
2022-02-14 09:30:00,375.97,376.71,375.97,376.71,6280.0,367.6565,368.3801,367.6565,368.3801,6280.0
2022-02-14 09:35:00,377.0,378.82,376.5,377.24,2609.0,368.6637,370.4434,368.1747,368.8984,2609.0
2022-02-14 09:40:00,378.62,380.24,378.44,378.75,1888.0,370.2479,371.832,370.0718,370.375,1888.0
2022-02-14 09:45:00,378.75,379.17,377.63,379.17,3000.0,370.375,370.7857,369.2798,370.7857,3000.0
2022-02-14 09:50:00,378.93,380.92,378.57,380.92,1300.0,370.551,372.497,370.199,372.497,1300.0
2022-02-14 09:55:00,381.29,381.29,379.19,379.7,3058.0,372.8588,372.8588,370.8053,371.304,3058.0
2022-02-14 10:00:00,380.08,380.08,377.67,378.29,3755.0,371.6756,371.6756,369.3189,369.9252,3755.0
2022-02-14 10:05:00,377.69,378.5,377.15,378.11,3000.0,369.3384,370.1305,368.8104,369.7491,3000.0
2022-02-14 10:10:00,378.97,381.65,378.93,380.72,4007.0,370.5901,373.2109,370.551,372.3014,4007.0
2022-02-14 10:15:00,380.71,380.71,378.41,379.16,5348.0,372.2916,372.2916,370.0425,370.7759,5348.0
2022-02-14 10:20:00,379.37,380.0,378.63,380.0,1900.0,370.9813,371.5973,370.2576,371.5973,1900.0
2022-02-14 10:25:00,380.54,383.14,380.54,383.14,3828.0,372.1254,374.6679,372.1254,374.6679,3828.0
2022-02-14 10:30:00,382.46,382.55,379.12,379.92,4698.0,374.003,374.091,370.7368,371.5191,4698.0
2022-02-14 10:35:00,380.06,380.55,379.07,379.74,2659.0,371.656,372.1352,370.6879,371.3431,2659.0
2022-02-14 10:40:00,379.98,380.78,379.74,380.78,1995.0,371.5778,372.3601,371.3431,372.3601,1995.0
2022-02-14 10:45:00,380.78,380.78,378.96,379.31,1479.0,372.3601,372.3601,370.5803,370.9226,1479.0
2022-02-14 10:50:00,378.86,379.5,378.85,379.46,2749.0,370.4826,371.1084,370.4728,371.0693,2749.0
2022-02-14 10:55:00,379.77,380.58,379.43,379.43,2609.0,371.3724,372.1645,371.04,371.04,2609.0
2022-02-14 11:00:00,378.6,378.89,378.22,378.63,1685.0,370.2283,370.5119,369.8567,370.2576,1685.0
2022-02-14 11:05:00,378.24,378.58,378.2,378.46,2007.0,369.8763,370.2087,369.8372,370.0914,2007.0
2022-02-14 11:10:00,378.79,380.08,378.51,379.0,3288.0,370.4141,371.6756,370.1403,370.6195,3288.0
2022-02-14 11:15:00,379.14,379.78,378.91,379.4,1326.0,370.7564,371.3822,370.5315,371.0106,1326.0
2022-02-14 11:20:00,379.63,379.63,378.58,379.04,2165.0,371.2355,371.2355,370.2087,370.6586,2165.0
2022-02-14 11:25:00,378.75,378.75,377.54,378.09,3791.0,370.375,370.375,369.1917,369.7296,3791.0
2022-02-14 11:30:00,377.74,378.09,376.7,376.88,2300.0,369.3873,369.7296,368.3703,368.5463,2300.0
2022-02-14 11:35:00,377.48,377.65,375.92,375.92,2636.0,369.1331,369.2993,367.6076,367.6076,2636.0
2022-02-14 11:40:00,375.95,375.95,375.62,375.93,1515.0,367.6369,367.6369,367.3142,367.6173,1515.0
2022-02-14 11:45:00,376.19,376.31,375.84,375.84,1364.0,367.8716,367.9889,367.5293,367.5293,1364.0
2022-02-14 11:50:00,375.96,376.25,375.12,375.21,1500.0,367.6467,367.9303,366.8253,366.9133,1500.0
2022-02-14 11:55:00,375.24,375.28,374.76,375.01,3637.0,366.9426,366.9817,366.4732,366.7177,3637.0
2022-02-14 12:00:00,374.75,375.25,374.61,374.61,3766.0,366.4634,366.9524,366.3265,366.3265,3766.0
2022-02-14 12:05:00,373.92,374.45,373.15,373.15,1010.0,365.6518,366.1701,364.8988,364.8988,1010.0
2022-02-14 12:10:00,373.15,374.13,373.15,374.13,2250.0,364.8988,365.8571,364.8988,365.8571,2250.0
2022-02-14 12:15:00,374.34,374.37,373.87,374.25,1627.0,366.0625,366.0918,365.6029,365.9745,1627.0
2022-02-14 12:20:00,374.25,375.03,374.25,374.85,1247.0,365.9745,366.7372,365.9745,366.5612,1247.0
2022-02-14 12:25:00,374.36,375.0,374.33,375.0,1339.0,366.0821,366.7079,366.0527,366.7079,1339.0
2022-02-14 12:30:00,374.75,374.75,374.05,374.09,1100.0,366.4634,366.4634,365.7789,365.818,1100.0
2022-02-14 12:35:00,373.83,374.16,373.83,373.93,919.0,365.5638,365.8865,365.5638,365.6616,919.0
2022-02-14 12:40:00,373.68,374.74,373.68,374.62,1501.0,365.4171,366.4537,365.4171,366.3363,1501.0
2022-02-14 12:45:00,374.67,374.9,374.63,374.9,600.0,366.3852,366.6101,366.3461,366.6101,600.0
2022-02-14 12:50:00,374.6,374.68,374.31,374.31,500.0,366.3168,366.395,366.0332,366.0332,500.0
2022-02-14 12:55:00,374.05,374.16,372.97,373.59,2350.0,365.7789,365.8865,364.7228,365.3291,2350.0
2022-02-14 13:00:00,373.55,373.74,373.0,373.74,900.0,365.29,365.4758,364.7521,365.4758,900.0
2022-02-14 13:05:00,374.04,374.49,374.04,374.18,3811.0,365.7691,366.2092,365.7691,365.906,3811.0
2022-02-14 13:10:00,374.49,374.71,373.96,374.4,1100.0,366.2092,366.4243,365.6909,366.1212,1100.0
2022-02-14 13:15:00,374.07,374.73,373.92,374.73,903.0,365.7985,366.4439,365.6518,366.4439,903.0
2022-02-14 13:20:00,374.22,374.42,373.35,373.36,2000.0,365.9452,366.1407,365.0944,365.1042,2000.0
2022-02-14 13:25:00,373.33,373.69,373.01,373.56,1910.0,365.0748,365.4269,364.7619,365.2998,1910.0
2022-02-14 13:30:00,373.48,373.72,372.89,373.44,2145.0,365.2215,365.4562,364.6446,365.1824,2145.0
2022-02-14 13:35:00,372.31,372.31,371.82,372.05,2884.0,364.0774,364.0774,363.5982,363.8231,2884.0
2022-02-14 13:40:00,371.88,372.09,370.85,370.9,1700.0,363.6569,363.8623,362.6497,362.6986,1700.0
2022-02-14 13:45:00,370.76,371.0,369.89,369.89,1200.0,362.5617,362.7964,361.7109,361.7109,1200.0
2022-02-14 13:50:00,369.62,370.51,368.94,368.94,19433.0,361.4469,362.3172,360.7819,360.7819,19433.0
2022-02-14 13:55:00,369.12,370.69,369.12,369.49,7493.0,360.9579,362.4932,360.9579,361.3197,7493.0
2022-02-14 14:00:00,369.44,369.56,368.91,369.19,2630.0,361.2709,361.3882,360.7526,361.0264,2630.0
2022-02-14 14:05:00,368.37,368.65,367.43,367.81,4323.0,360.2245,360.4983,359.3053,359.6769,4323.0
2022-02-14 14:10:00,367.46,368.14,367.17,367.21,800.0,359.3346,359.9996,359.051,359.0902,800.0
2022-02-14 14:15:00,367.5,367.7,367.02,367.02,1555.0,359.3738,359.5693,358.9044,358.9044,1555.0
2022-02-14 14:20:00,367.67,367.79,366.56,366.56,2538.0,359.54,359.6573,358.4545,358.4545,2538.0
2022-02-14 14:25:00,366.4,368.99,365.87,368.89,3451.0,358.2981,360.8308,357.7798,360.733,3451.0
2022-02-14 14:30:00,369.48,369.48,368.29,368.91,705.0,361.31,361.31,360.1463,360.7526,705.0
2022-02-14 14:35:00,368.75,368.99,368.14,368.14,1000.0,360.5961,360.8308,359.9996,359.9996,1000.0
2022-02-14 14:40:00,368.57,369.08,368.24,368.24,2057.0,360.4201,360.9188,360.0974,360.0974,2057.0
2022-02-14 14:45:00,368.72,368.72,367.6,368.05,1300.0,360.5668,360.5668,359.4715,359.9116,1300.0
2022-02-14 14:50:00,368.32,369.84,368.32,369.06,1800.0,360.1756,361.662,360.1756,360.8993,1800.0
2022-02-14 14:55:00,368.85,369.34,368.71,368.99,2398.0,360.6939,361.1731,360.557,360.8308,2398.0
2022-02-14 15:00:00,369.42,369.48,368.87,369.37,2988.0,361.2513,361.31,360.7135,361.2024,2988.0
2022-02-14 15:05:00,369.37,370.03,367.85,370.03,1600.0,361.2024,361.8478,359.716,361.8478,1600.0
2022-02-14 15:10:00,369.73,370.01,368.67,370.01,1601.0,361.5544,361.8283,360.5179,361.8283,1601.0
2022-02-14 15:15:00,369.89,369.9,368.64,369.02,1900.0,361.7109,361.7207,360.4885,360.8601,1900.0
2022-02-14 15:20:00,368.49,370.68,368.34,370.07,2031.0,360.3419,362.4834,360.1952,361.8869,2031.0
2022-02-14 15:25:00,370.33,370.33,369.41,370.26,1731.0,362.1412,362.1412,361.2415,362.0727,1731.0
2022-02-14 15:30:00,370.52,371.11,369.97,370.5,3522.0,362.327,362.9039,361.7891,362.3074,3522.0
2022-02-14 15:35:00,370.86,370.93,370.03,370.63,2473.0,362.6595,362.7279,361.8478,362.4345,2473.0
2022-02-14 15:40:00,370.55,370.77,369.89,370.17,2455.0,362.3563,362.5714,361.7109,361.9847,2455.0
2022-02-14 15:45:00,370.36,371.13,369.48,370.34,6005.0,362.1705,362.9235,361.31,362.151,6005.0
2022-02-14 15:50:00,370.03,370.03,369.0,369.65,9261.0,361.8478,361.8478,360.8406,361.4762,9261.0
2022-02-14 15:55:00,369.75,370.09,368.67,368.69,34059.0,361.574,361.9065,360.5179,360.5374,34059.0
2022-02-15 09:30:00,375.95,376.7,375.95,376.2,900.0,367.6369,368.3703,367.6369,367.8814,900.0
2022-02-15 09:35:00,375.71,381.15,375.71,381.15,4667.0,367.4022,372.7219,367.4022,372.7219,4667.0
2022-02-15 09:40:00,381.52,384.47,380.65,382.18,7015.0,373.0837,375.9685,372.233,373.7291,7015.0
2022-02-15 09:45:00,382.76,383.16,382.76,383.15,500.0,374.2963,374.6875,374.2963,374.6777,500.0
2022-02-15 09:50:00,382.36,383.52,382.36,383.52,4148.0,373.9052,375.0395,373.9052,375.0395,4148.0
2022-02-15 09:55:00,382.98,383.27,379.91,379.91,3501.0,374.5115,374.795,371.5093,371.5093,3501.0
2022-02-15 10:00:00,381.05,381.33,380.06,380.37,4807.0,372.6241,372.8979,371.656,371.9592,4807.0
2022-02-15 10:05:00,380.47,380.74,380.12,380.69,2209.0,372.057,372.321,371.7147,372.2721,2209.0
2022-02-15 10:10:00,380.16,380.72,379.64,380.36,1230.0,371.7538,372.3014,371.2453,371.9494,1230.0
2022-02-15 10:15:00,381.15,381.35,380.84,380.84,1468.0,372.7219,372.9175,372.4188,372.4188,1468.0
2022-02-15 10:20:00,380.85,382.73,380.37,382.37,2176.0,372.4286,374.267,371.9592,373.9149,2176.0
2022-02-15 10:25:00,382.38,383.27,381.7,383.27,3905.0,373.9247,374.795,373.2598,374.795,3905.0
2022-02-15 10:30:00,383.29,383.35,382.85,382.9,1000.0,374.8146,374.8733,374.3843,374.4332,1000.0
2022-02-15 10:35:00,383.04,384.2,383.04,383.86,2856.0,374.5701,375.7045,374.5701,375.372,2856.0
2022-02-15 10:40:00,384.49,385.5,384.23,385.42,10466.0,375.9881,376.9757,375.7338,376.8975,10466.0
2022-02-15 10:45:00,385.81,386.39,385.81,386.04,1115.0,377.2789,377.8461,377.2789,377.5038,1115.0
2022-02-15 10:50:00,385.79,385.79,385.49,385.66,1283.0,377.2593,377.2593,376.966,377.1322,1283.0
2022-02-15 10:55:00,385.29,385.29,384.89,384.89,1000.0,376.7704,376.7704,376.3792,376.3792,1000.0
2022-02-15 11:00:00,384.62,384.89,384.13,384.13,1318.0,376.1152,376.3792,375.636,375.636,1318.0
2022-02-15 11:05:00,384.13,384.14,383.55,383.55,800.0,375.636,375.6458,375.0689,375.0689,800.0
2022-02-15 11:10:00,383.81,385.07,383.8,384.45,7930.0,375.3231,376.5552,375.3133,375.949,7930.0
2022-02-15 11:15:00,384.23,384.59,384.22,384.58,1300.0,375.7338,376.0859,375.724,376.0761,1300.0
2022-02-15 11:20:00,384.67,385.24,384.5,384.5,1161.0,376.1641,376.7215,375.9978,375.9978,1161.0
2022-02-15 11:25:00,384.2,384.7,384.19,384.19,2200.0,375.7045,376.1934,375.6947,375.6947,2200.0
2022-02-15 11:30:00,384.12,385.16,384.12,384.98,1415.0,375.6262,376.6433,375.6262,376.4672,1415.0
2022-02-15 11:35:00,385.25,385.75,384.77,385.25,1401.0,376.7313,377.2202,376.2619,376.7313,1401.0
2022-02-15 11:40:00,385.0,385.35,384.51,384.99,5480.0,376.4868,376.829,376.0076,376.477,5480.0
2022-02-15 11:45:00,385.1,385.32,385.1,385.28,600.0,376.5846,376.7997,376.5846,376.7606,600.0
2022-02-15 11:50:00,385.23,385.6,385.21,385.25,800.0,376.7117,377.0735,376.6921,376.7313,800.0
2022-02-15 11:55:00,385.0,385.53,384.89,385.15,4487.0,376.4868,377.0051,376.3792,376.6335,4487.0
2022-02-15 12:00:00,385.4,386.41,385.4,385.81,1335.0,376.8779,377.8656,376.8779,377.2789,1335.0
2022-02-15 12:05:00,385.29,385.29,385.28,385.29,100.0,376.7704,376.7704,376.7606,376.7704,100.0
2022-02-15 12:10:00,385.14,385.14,384.64,384.9,4401.0,376.6237,376.6237,376.1347,376.389,4401.0
2022-02-15 12:15:00,384.6,384.6,383.87,383.87,1350.0,376.0956,376.0956,375.3818,375.3818,1350.0
2022-02-15 12:20:00,384.06,384.14,383.72,383.98,3186.0,375.5676,375.6458,375.2351,375.4893,3186.0
2022-02-15 12:25:00,384.07,384.19,383.97,383.99,900.0,375.5774,375.6947,375.4796,375.4991,900.0
2022-02-15 12:30:00,384.18,384.51,383.85,383.93,2005.0,375.6849,376.0076,375.3622,375.4404,2005.0
2022-02-15 12:35:00,384.05,384.05,383.97,383.98,200.0,375.5578,375.5578,375.4796,375.4893,200.0
2022-02-15 12:40:00,383.85,383.85,382.89,382.89,824.0,375.3622,375.3622,374.4234,374.4234,824.0
2022-02-15 12:45:00,382.97,382.97,381.78,382.04,1400.0,374.5017,374.5017,373.338,373.5922,1400.0
2022-02-15 12:50:00,382.03,382.72,382.02,382.72,609.0,373.5825,374.2572,373.5727,374.2572,609.0
2022-02-15 12:55:00,382.99,383.04,382.51,382.69,1202.0,374.5212,374.5701,374.0518,374.2279,1202.0
2022-02-15 13:00:00,382.85,383.03,382.6,382.84,1400.0,374.3843,374.5603,374.1399,374.3746,1400.0
2022-02-15 13:05:00,383.08,383.17,382.83,382.83,600.0,374.6092,374.6973,374.3648,374.3648,600.0
2022-02-15 13:10:00,382.93,382.93,382.91,382.91,900.0,374.4626,374.4626,374.443,374.443,900.0
2022-02-15 13:15:00,383.14,383.48,382.88,383.47,6739.0,374.6679,375.0004,374.4137,374.9906,6739.0
2022-02-15 13:20:00,383.52,383.87,383.11,383.77,5870.0,375.0395,375.3818,374.6386,375.284,5870.0
2022-02-15 13:25:00,383.44,383.64,383.42,383.42,800.0,374.9613,375.1569,374.9417,374.9417,800.0
2022-02-15 13:30:00,383.65,383.67,383.2,383.42,1367.0,375.1666,375.1862,374.7266,374.9417,1367.0
2022-02-15 13:35:00,383.21,383.3,383.08,383.28,2882.0,374.7364,374.8244,374.6092,374.8048,2882.0
2022-02-15 13:40:00,383.52,383.68,383.15,383.23,2679.0,375.0395,375.196,374.6777,374.7559,2679.0
2022-02-15 13:45:00,383.46,385.08,383.15,385.08,2366.0,374.9808,376.565,374.6777,376.565,2366.0
2022-02-15 13:50:00,384.62,384.94,384.46,384.94,2599.0,376.1152,376.4281,375.9587,376.4281,2599.0
2022-02-15 13:55:00,384.71,384.73,384.71,384.73,200.0,376.2032,376.2228,376.2032,376.2228,200.0
2022-02-15 14:00:00,384.89,385.4,384.71,385.4,5510.0,376.3792,376.8779,376.2032,376.8779,5510.0
2022-02-15 14:05:00,385.17,385.17,384.45,384.65,4102.0,376.653,376.653,375.949,376.1445,4102.0
2022-02-15 14:10:00,384.94,385.16,384.36,385.02,7305.0,376.4281,376.6433,375.8609,376.5063,7305.0
2022-02-15 14:15:00,384.92,385.4,384.81,384.98,2203.0,376.4086,376.8779,376.301,376.4672,2203.0
2022-02-15 14:20:00,385.15,385.39,384.82,384.82,2471.0,376.6335,376.8682,376.3108,376.3108,2471.0
2022-02-15 14:25:00,384.92,385.24,384.73,385.24,1500.0,376.4086,376.7215,376.2228,376.7215,1500.0
2022-02-15 14:30:00,385.09,385.13,384.71,384.86,4816.0,376.5748,376.6139,376.2032,376.3499,4816.0
2022-02-15 14:35:00,385.12,385.9,385.12,385.6,7152.0,376.6041,377.3669,376.6041,377.0735,7152.0
2022-02-15 14:40:00,385.84,386.22,384.9,385.92,2734.0,377.3082,377.6798,376.389,377.3864,2734.0
2022-02-15 14:45:00,385.97,386.23,385.74,385.9,2640.0,377.4353,377.6896,377.2104,377.3669,2640.0
2022-02-15 14:50:00,385.76,386.05,384.86,384.96,5790.0,377.23,377.5136,376.3499,376.4477,5790.0
2022-02-15 14:55:00,384.79,385.28,384.71,384.77,1701.0,376.2814,376.7606,376.2032,376.2619,1701.0
2022-02-15 15:00:00,385.05,385.34,384.79,384.99,2650.0,376.5357,376.8193,376.2814,376.477,2650.0
2022-02-15 15:05:00,385.21,385.26,384.79,384.86,3528.0,376.6921,376.741,376.2814,376.3499,3528.0
2022-02-15 15:10:00,384.35,384.49,384.12,384.25,1100.0,375.8512,375.9881,375.6262,375.7534,1100.0
2022-02-15 15:15:00,384.22,384.22,383.27,383.93,4338.0,375.724,375.724,374.795,375.4404,4338.0
2022-02-15 15:20:00,383.81,384.24,383.59,383.96,4698.0,375.3231,375.7436,375.108,375.4698,4698.0
2022-02-15 15:25:00,384.03,384.31,383.99,384.25,6241.0,375.5382,375.812,375.4991,375.7534,6241.0
2022-02-15 15:30:00,384.36,384.63,383.54,383.76,8880.0,375.8609,376.125,375.0591,375.2742,8880.0
2022-02-15 15:35:00,383.62,384.2,383.33,383.39,9028.0,375.1373,375.7045,374.8537,374.9124,9028.0
2022-02-15 15:40:00,383.11,384.08,383.07,383.94,4008.0,374.6386,375.5871,374.5995,375.4502,4008.0
2022-02-15 15:45:00,383.93,383.99,383.26,383.58,5733.0,375.4404,375.4991,374.7853,375.0982,5733.0
2022-02-15 15:50:00,384.64,385.92,384.6,385.16,29549.0,376.1347,377.3864,376.0956,376.6433,29549.0
2022-02-15 15:55:00,385.36,385.65,384.59,384.91,39553.0,376.8388,377.1224,376.0859,376.3988,39553.0
2022-02-16 09:30:00,382.67,382.67,382.67,382.67,3904.0,374.2083,374.2083,374.2083,374.2083,3904.0
2022-02-16 09:35:00,381.24,381.46,381.24,381.46,200.0,372.8099,373.0251,372.8099,373.0251,200.0
2022-02-16 09:40:00,381.63,383.36,381.28,382.43,800.0,373.1913,374.8831,372.849,373.9736,800.0
2022-02-16 09:45:00,382.54,383.35,381.69,381.69,2500.0,374.0812,374.8733,373.25,373.25,2500.0
2022-02-16 09:50:00,381.69,381.69,380.39,380.89,3530.0,373.25,373.25,371.9787,372.4677,3530.0
2022-02-16 09:55:00,381.02,381.5,381.02,381.5,205.0,372.5948,373.0642,372.5948,373.0642,205.0
2022-02-16 10:00:00,382.03,382.86,381.51,382.86,1168.0,373.5825,374.3941,373.074,374.3941,1168.0
2022-02-16 10:05:00,382.94,384.52,382.68,384.52,2458.0,374.4723,376.0174,374.2181,376.0174,2458.0
2022-02-16 10:10:00,383.97,385.37,383.26,383.49,8063.0,375.4796,376.8486,374.7853,375.0102,8063.0
2022-02-16 10:15:00,382.89,382.89,382.89,382.89,100.0,374.4234,374.4234,374.4234,374.4234,100.0
2022-02-16 10:20:00,383.18,383.18,383.02,383.1,394.0,374.707,374.707,374.5506,374.6288,394.0
2022-02-16 10:25:00,383.6,383.6,383.6,383.6,200.0,375.1177,375.1177,375.1177,375.1177,200.0
2022-02-16 10:30:00,383.41,383.41,382.73,382.73,1604.0,374.9319,374.9319,374.267,374.267,1604.0
2022-02-16 10:35:00,383.54,383.74,383.28,383.33,700.0,375.0591,375.2546,374.8048,374.8537,700.0
2022-02-16 10:40:00,383.45,383.45,382.96,382.96,200.0,374.9711,374.9711,374.4919,374.4919,200.0
2022-02-16 10:45:00,383.08,383.28,383.03,383.21,999.0,374.6092,374.8048,374.5603,374.7364,999.0
2022-02-16 10:50:00,383.0,383.05,382.98,382.98,300.0,374.531,374.5799,374.5115,374.5115,300.0
2022-02-16 10:55:00,382.62,382.62,381.54,381.54,1237.0,374.1594,374.1594,373.1033,373.1033,1237.0
2022-02-16 11:00:00,381.95,381.95,380.51,380.51,1600.0,373.5042,373.5042,372.0961,372.0961,1600.0
2022-02-16 11:05:00,380.49,380.9,380.49,380.9,800.0,372.0765,372.4774,372.0765,372.4774,800.0
2022-02-16 11:10:00,381.3,381.3,380.71,380.71,300.0,372.8686,372.8686,372.2916,372.2916,300.0
2022-02-16 11:15:00,381.09,381.26,380.49,380.49,1721.0,372.6632,372.8295,372.0765,372.0765,1721.0
2022-02-16 11:20:00,380.68,381.04,380.63,380.7,501.0,372.2623,372.6144,372.2134,372.2819,501.0
2022-02-16 11:25:00,380.57,380.92,380.3,380.3,2179.0,372.1547,372.497,371.8907,371.8907,2179.0
2022-02-16 11:30:00,380.32,381.09,380.22,381.09,1781.0,371.9103,372.6632,371.8125,372.6632,1781.0
2022-02-16 11:35:00,381.15,381.72,381.09,381.4,1507.0,372.7219,373.2793,372.6632,372.9664,1507.0
2022-02-16 11:40:00,381.06,381.06,380.49,380.93,1206.0,372.6339,372.6339,372.0765,372.5068,1206.0
2022-02-16 11:45:00,380.95,380.96,380.87,380.92,500.0,372.5263,372.5361,372.4481,372.497,500.0
2022-02-16 11:50:00,380.8,381.08,380.36,380.37,506.0,372.3797,372.6535,371.9494,371.9592,506.0
2022-02-16 11:55:00,380.69,381.7,380.62,381.25,7761.0,372.2721,373.2598,372.2036,372.8197,7761.0
2022-02-16 12:00:00,381.36,381.5,380.69,380.81,1810.0,372.9273,373.0642,372.2721,372.3894,1810.0
2022-02-16 12:05:00,381.17,381.57,381.17,381.55,601.0,372.7415,373.1326,372.7415,373.1131,601.0
2022-02-16 12:10:00,381.36,382.73,381.35,382.73,1070.0,372.9273,374.267,372.9175,374.267,1070.0
2022-02-16 12:15:00,382.67,383.62,382.6,382.69,4767.0,374.2083,375.1373,374.1399,374.2279,4767.0
2022-02-16 12:20:00,382.61,382.61,382.48,382.48,200.0,374.1496,374.1496,374.0225,374.0225,200.0
2022-02-16 12:25:00,383.06,383.78,383.06,383.69,2800.0,374.5897,375.2938,374.5897,375.2058,2800.0
2022-02-16 12:30:00,383.74,383.76,382.43,382.43,2501.0,375.2546,375.2742,373.9736,373.9736,2501.0
2022-02-16 12:35:00,382.41,382.75,382.02,382.75,821.0,373.9541,374.2865,373.5727,374.2865,821.0
2022-02-16 12:40:00,383.16,383.17,382.81,382.86,700.0,374.6875,374.6973,374.3452,374.3941,700.0
2022-02-16 12:45:00,383.0,383.97,383.0,383.64,3800.0,374.531,375.4796,374.531,375.1569,3800.0
2022-02-16 12:50:00,383.66,384.54,383.65,384.32,3738.0,375.1764,376.037,375.1666,375.8218,3738.0
2022-02-16 12:55:00,384.27,384.38,383.69,384.38,2485.0,375.7729,375.8805,375.2058,375.8805,2485.0
2022-02-16 13:00:00,384.4,384.6,383.1,383.21,6277.0,375.9001,376.0956,374.6288,374.7364,6277.0
2022-02-16 13:05:00,383.61,383.99,383.6,383.99,300.0,375.1275,375.4991,375.1177,375.4991,300.0
2022-02-16 13:10:00,384.04,384.69,384.0,384.69,1203.0,375.548,376.1836,375.5089,376.1836,1203.0
2022-02-16 13:15:00,384.52,384.52,384.41,384.41,513.0,376.0174,376.0174,375.9098,375.9098,513.0
2022-02-16 13:20:00,384.73,384.97,384.73,384.74,1750.0,376.2228,376.4575,376.2228,376.2325,1750.0
2022-02-16 13:25:00,384.74,384.74,384.39,384.57,1200.0,376.2325,376.2325,375.8903,376.0663,1200.0
2022-02-16 13:30:00,384.59,385.46,384.52,385.44,4544.0,376.0859,376.9366,376.0174,376.9171,4544.0
2022-02-16 13:35:00,385.67,385.98,385.67,385.83,645.0,377.142,377.4451,377.142,377.2984,645.0
2022-02-16 13:40:00,385.61,385.74,385.25,385.43,1701.0,377.0833,377.2104,376.7313,376.9073,1701.0
2022-02-16 13:45:00,385.35,385.79,385.35,385.54,300.0,376.829,377.2593,376.829,377.0148,300.0
2022-02-16 13:50:00,385.44,386.0,385.44,385.91,1591.0,376.9171,377.4647,376.9171,377.3767,1591.0
2022-02-16 13:55:00,385.88,386.07,385.36,385.87,1400.0,377.3473,377.5331,376.8388,377.3376,1400.0
2022-02-16 14:00:00,386.27,387.58,385.9,387.4,1801.0,377.7287,379.0097,377.3669,378.8337,1801.0
2022-02-16 14:05:00,387.21,387.48,385.58,385.9,7534.0,378.6479,378.912,377.054,377.3669,7534.0
2022-02-16 14:10:00,385.46,385.62,384.93,385.33,2900.0,376.9366,377.0931,376.4183,376.8095,2900.0
2022-02-16 14:15:00,385.66,387.38,385.65,387.24,5473.0,377.1322,378.8142,377.1224,378.6773,5473.0
2022-02-16 14:20:00,387.73,388.45,387.69,388.1,902.0,379.1564,379.8605,379.1173,379.5182,902.0
2022-02-16 14:25:00,388.41,388.91,388.21,388.71,3400.0,379.8214,380.3103,379.6258,380.1148,3400.0
2022-02-16 14:30:00,388.89,389.99,388.7,388.75,4660.0,380.2908,381.3664,380.105,380.1539,4660.0
2022-02-16 14:35:00,388.71,388.71,387.91,388.44,1900.0,380.1148,380.1148,379.3324,379.8507,1900.0
2022-02-16 14:40:00,388.0,388.01,387.22,387.7,2042.0,379.4205,379.4302,378.6577,379.1271,2042.0
2022-02-16 14:45:00,387.87,387.87,387.05,387.34,1800.0,379.2933,379.2933,378.4915,378.775,1800.0
2022-02-16 14:50:00,387.33,387.89,387.33,387.69,2701.0,378.7653,379.3129,378.7653,379.1173,2701.0
2022-02-16 14:55:00,387.82,388.97,387.82,388.6,2166.0,379.2444,380.369,379.2444,380.0072,2166.0
2022-02-16 15:00:00,388.82,389.66,388.59,389.56,2355.0,380.2223,381.0437,379.9974,380.946,2355.0
2022-02-16 15:05:00,389.71,389.92,389.32,389.85,1785.0,381.0926,381.298,380.7113,381.2295,1785.0
2022-02-16 15:10:00,389.61,389.82,389.48,389.53,2318.0,380.9949,381.2002,380.8677,380.9166,2318.0
2022-02-16 15:15:00,389.38,390.52,389.38,390.52,9653.0,380.7699,381.8847,380.7699,381.8847,9653.0
2022-02-16 15:20:00,390.27,391.04,389.91,390.19,13980.0,381.6403,382.3932,381.2882,381.562,13980.0
2022-02-16 15:25:00,390.33,390.65,390.18,390.65,1878.0,381.6989,382.0119,381.5522,382.0119,1878.0
2022-02-16 15:30:00,390.49,390.51,389.27,389.67,7410.0,381.8554,381.8749,380.6624,381.0535,7410.0
2022-02-16 15:35:00,389.87,391.25,389.82,391.14,9054.0,381.2491,382.5986,381.2002,382.491,9054.0
2022-02-16 15:40:00,391.27,391.67,390.84,391.67,10680.0,382.6181,383.0093,382.1977,383.0093,10680.0
2022-02-16 15:45:00,391.61,392.0,391.1,391.45,6425.0,382.9506,383.332,382.4519,382.7942,6425.0
2022-02-16 15:50:00,391.96,392.03,391.49,391.58,16088.0,383.2929,383.3613,382.8333,382.9213,16088.0
2022-02-16 15:55:00,391.45,392.0,391.05,391.05,40839.0,382.7942,383.332,382.403,382.403,40839.0
2022-02-17 09:30:00,387.91,387.91,387.91,387.91,2285.0,379.3324,379.3324,379.3324,379.3324,2285.0
2022-02-17 09:35:00,390.08,392.08,389.28,392.08,5309.0,381.4545,383.4102,380.6721,383.4102,5309.0
2022-02-17 09:40:00,393.42,393.42,391.19,391.69,1400.0,384.7206,384.7206,382.5399,383.0289,1400.0
2022-02-17 09:45:00,391.5,392.38,389.97,390.0,4535.0,382.8431,383.7036,381.3469,381.3762,4535.0
2022-02-17 09:50:00,389.27,389.87,388.25,388.25,1765.0,380.6624,381.2491,379.6649,379.6649,1765.0
2022-02-17 09:55:00,388.18,389.61,388.17,388.45,4804.0,379.5965,380.9949,379.5867,379.8605,4804.0
2022-02-17 10:00:00,389.11,389.11,387.7,387.7,1649.0,380.5059,380.5059,379.1271,379.1271,1649.0
2022-02-17 10:05:00,387.4,388.16,387.39,387.67,3402.0,378.8337,379.5769,378.8239,379.0977,3402.0
2022-02-17 10:10:00,387.65,387.8,387.15,387.16,901.0,379.0782,379.2249,378.5892,378.599,901.0
2022-02-17 10:15:00,387.44,387.45,387.44,387.44,100.0,378.8728,378.8826,378.8728,378.8728,100.0
2022-02-17 10:20:00,387.47,387.55,387.14,387.55,2050.0,378.9022,378.9804,378.5795,378.9804,2050.0
2022-02-17 10:25:00,386.98,387.52,386.29,387.29,1745.0,378.423,378.9511,377.7483,378.7262,1745.0
2022-02-17 10:30:00,387.22,387.81,386.98,387.7,1148.0,378.6577,379.2347,378.423,379.1271,1148.0
2022-02-17 10:35:00,387.36,387.77,387.09,387.25,5100.0,378.7946,379.1955,378.5306,378.687,5100.0
2022-02-17 10:40:00,387.55,389.16,387.42,389.08,5395.0,378.9804,380.5548,378.8533,380.4766,5395.0
2022-02-17 10:45:00,388.78,389.88,388.77,388.84,1821.0,380.1832,381.2589,380.1734,380.2419,1821.0
2022-02-17 10:50:00,388.34,388.4,387.78,388.4,473.0,379.7529,379.8116,379.2053,379.8116,473.0
2022-02-17 10:55:00,388.92,390.9,388.92,390.9,3200.0,380.3201,382.2563,380.3201,382.2563,3200.0
2022-02-17 11:00:00,390.0,390.22,389.43,389.59,526.0,381.3762,381.5914,380.8188,380.9753,526.0
2022-02-17 11:05:00,389.99,390.29,389.99,390.0,702.0,381.3664,381.6598,381.3664,381.3762,702.0
2022-02-17 11:10:00,390.0,390.69,390.0,390.69,4501.0,381.3762,382.051,381.3762,382.051,4501.0
2022-02-17 11:15:00,390.0,391.84,390.0,391.55,2050.0,381.3762,383.1755,381.3762,382.892,2050.0
2022-02-17 11:20:00,391.25,391.46,390.96,390.96,1466.0,382.5986,382.8039,382.315,382.315,1466.0
2022-02-17 11:25:00,391.0,391.42,390.79,390.79,2778.0,382.3541,382.7648,382.1488,382.1488,2778.0
2022-02-17 11:30:00,390.75,390.75,390.13,390.13,2371.0,382.1096,382.1096,381.5034,381.5034,2371.0
2022-02-17 11:35:00,390.53,391.08,390.08,390.08,1054.0,381.8945,382.4323,381.4545,381.4545,1054.0
2022-02-17 11:40:00,390.51,392.01,390.47,392.0,5909.0,381.8749,383.3418,381.8358,383.332,5909.0
2022-02-17 11:45:00,391.85,392.03,391.49,391.77,1411.0,383.1853,383.3613,382.8333,383.1071,1411.0
2022-02-17 11:50:00,391.52,391.69,391.52,391.68,400.0,382.8626,383.0289,382.8626,383.0191,400.0
2022-02-17 11:55:00,391.58,391.58,390.66,390.7,1422.0,382.9213,382.9213,382.0216,382.0607,1422.0
2022-02-17 12:00:00,390.66,391.08,390.63,390.99,1112.0,382.0216,382.4323,381.9923,382.3443,1112.0
2022-02-17 12:05:00,390.99,391.0,390.76,390.87,802.0,382.3443,382.3541,382.1194,382.227,802.0
2022-02-17 12:10:00,390.97,390.97,390.37,390.38,600.0,382.3248,382.3248,381.738,381.7478,600.0
2022-02-17 12:15:00,390.67,391.2,390.63,390.63,1611.0,382.0314,382.5497,381.9923,381.9923,1611.0
2022-02-17 12:20:00,390.6,390.6,390.16,390.43,715.0,381.963,381.963,381.5327,381.7967,715.0
2022-02-17 12:25:00,390.41,390.41,390.35,390.35,200.0,381.7772,381.7772,381.7185,381.7185,200.0
2022-02-17 12:30:00,390.53,390.87,390.53,390.71,1045.0,381.8945,382.227,381.8945,382.0705,1045.0
2022-02-17 12:35:00,390.71,390.71,390.71,390.71,0.0,382.0705,382.0705,382.0705,382.0705,0.0
2022-02-17 12:40:00,390.74,390.74,390.27,390.28,943.0,382.0999,382.0999,381.6403,381.65,943.0
2022-02-17 12:45:00,390.11,390.13,389.9,390.05,4717.0,381.4838,381.5034,381.2784,381.4251,4717.0
2022-02-17 12:50:00,390.48,390.84,390.36,390.36,2441.0,381.8456,382.1977,381.7283,381.7283,2441.0
2022-02-17 12:55:00,390.9,390.9,390.5,390.75,1200.0,382.2563,382.2563,381.8652,382.1096,1200.0
2022-02-17 13:00:00,390.55,390.55,390.28,390.28,901.0,381.9141,381.9141,381.65,381.65,901.0
2022-02-17 13:05:00,390.05,390.05,390.05,390.05,100.0,381.4251,381.4251,381.4251,381.4251,100.0
2022-02-17 13:10:00,390.02,390.02,389.25,389.63,4617.0,381.3958,381.3958,380.6428,381.0144,4617.0
2022-02-17 13:15:00,389.77,390.36,388.95,388.95,5100.0,381.1513,381.7283,380.3494,380.3494,5100.0
2022-02-17 13:20:00,388.75,388.75,388.35,388.35,416.0,380.1539,380.1539,379.7627,379.7627,416.0
2022-02-17 13:25:00,388.4,388.4,387.8,387.89,1120.0,379.8116,379.8116,379.2249,379.3129,1120.0
2022-02-17 13:30:00,388.24,388.3,387.86,388.16,3193.0,379.6551,379.7138,379.2835,379.5769,3193.0
2022-02-17 13:35:00,388.15,388.71,388.0,388.47,1900.0,379.5671,380.1148,379.4205,379.8801,1900.0
2022-02-17 13:40:00,388.49,388.95,388.49,388.64,2094.0,379.8996,380.3494,379.8996,380.0463,2094.0
2022-02-17 13:45:00,388.74,389.36,388.67,389.36,1891.0,380.1441,380.7504,380.0756,380.7504,1891.0
2022-02-17 13:50:00,389.44,389.99,389.44,389.91,2201.0,380.8286,381.3664,380.8286,381.2882,2201.0
2022-02-17 13:55:00,389.84,389.85,389.21,389.23,2795.0,381.2198,381.2295,380.6037,380.6233,2795.0
2022-02-17 14:00:00,389.22,389.24,388.97,389.0,2001.0,380.6135,380.633,380.369,380.3983,2001.0
2022-02-17 14:05:00,388.8,388.85,388.26,388.26,2307.0,380.2028,380.2517,379.6747,379.6747,2307.0
2022-02-17 14:10:00,388.26,388.62,388.12,388.62,3205.0,379.6747,380.0267,379.5378,380.0267,3205.0
2022-02-17 14:15:00,388.65,388.69,388.34,388.44,1701.0,380.0561,380.0952,379.7529,379.8507,1701.0
2022-02-17 14:20:00,388.34,388.89,388.33,388.81,2399.0,379.7529,380.2908,379.7432,380.2125,2399.0
2022-02-17 14:25:00,388.77,388.91,388.44,388.54,3918.0,380.1734,380.3103,379.8507,379.9485,3918.0
2022-02-17 14:30:00,388.44,388.45,387.59,387.59,2202.0,379.8507,379.8605,379.0195,379.0195,2202.0
2022-02-17 14:35:00,387.63,387.64,387.07,387.19,3201.0,379.0586,379.0684,378.511,378.6284,3201.0
2022-02-17 14:40:00,386.91,387.79,386.91,387.69,2901.0,378.3546,379.2151,378.3546,379.1173,2901.0
2022-02-17 14:45:00,387.69,388.78,387.69,388.78,6405.0,379.1173,380.1832,379.1173,380.1832,6405.0
2022-02-17 14:50:00,388.74,388.74,388.06,388.06,2674.0,380.1441,380.1441,379.4791,379.4791,2674.0
2022-02-17 14:55:00,388.24,388.52,387.71,387.82,3915.0,379.6551,379.929,379.1369,379.2444,3915.0
2022-02-17 15:00:00,387.68,388.2,387.68,387.93,3154.0,379.1075,379.616,379.1075,379.352,3154.0
2022-02-17 15:05:00,387.72,387.91,387.33,387.43,4636.0,379.1466,379.3324,378.7653,378.8631,4636.0
2022-02-17 15:10:00,387.3,387.36,386.7,386.97,3718.0,378.7359,378.7946,378.1492,378.4132,3718.0
2022-02-17 15:15:00,386.86,386.96,386.46,386.96,3300.0,378.3057,378.4034,377.9145,378.4034,3300.0
2022-02-17 15:20:00,386.94,387.46,386.94,387.26,2991.0,378.3839,378.8924,378.3839,378.6968,2991.0
2022-02-17 15:25:00,387.37,387.4,386.29,386.39,4644.0,378.8044,378.8337,377.7483,377.8461,4644.0
2022-02-17 15:30:00,386.51,387.22,385.73,386.33,7005.0,377.9634,378.6577,377.2006,377.7874,7005.0
2022-02-17 15:35:00,386.13,387.21,386.13,387.15,4506.0,377.5918,378.6479,377.5918,378.5892,4506.0
2022-02-17 15:40:00,387.04,387.31,386.62,386.76,7682.0,378.4817,378.7457,378.071,378.2079,7682.0
2022-02-17 15:45:00,386.86,387.64,386.8,386.8,10300.0,378.3057,379.0684,378.247,378.247,10300.0
2022-02-17 15:50:00,386.9,386.9,384.94,385.57,14914.0,378.3448,378.3448,376.4281,377.0442,14914.0
2022-02-17 15:55:00,385.74,386.16,384.94,384.95,20555.0,377.2104,377.6211,376.4281,376.4379,20555.0
2022-02-18 09:30:00,385.92,386.58,385.8,385.8,8817.0,377.3864,378.0319,377.2691,377.2691,8817.0
2022-02-18 09:35:00,385.8,385.8,385.8,385.8,0.0,377.2691,377.2691,377.2691,377.2691,0.0
2022-02-18 09:40:00,385.79,385.79,385.49,385.49,200.0,377.2593,377.2593,376.966,376.966,200.0
2022-02-18 09:45:00,385.47,386.24,384.45,386.24,2514.0,376.9464,377.6994,375.949,377.6994,2514.0
2022-02-18 09:50:00,386.43,387.18,385.68,386.65,1900.0,377.8852,378.6186,377.1518,378.1003,1900.0
2022-02-18 09:55:00,387.36,388.34,387.36,388.34,1900.0,378.7946,379.7529,378.7946,379.7529,1900.0
2022-02-18 10:00:00,388.1,388.1,387.1,387.1,731.0,379.5182,379.5182,378.5404,378.5404,731.0
2022-02-18 10:05:00,385.0,386.18,385.0,386.18,317.0,376.4868,377.6407,376.4868,377.6407,317.0
2022-02-18 10:10:00,386.37,386.45,384.4,384.99,1607.0,377.8265,377.9047,375.9001,376.477,1607.0
2022-02-18 10:15:00,385.44,385.96,384.72,384.72,1550.0,376.9171,377.4256,376.213,376.213,1550.0
2022-02-18 10:20:00,384.91,385.01,383.54,383.93,1453.0,376.3988,376.4966,375.0591,375.4404,1453.0
2022-02-18 10:25:00,383.95,383.95,382.93,383.46,900.0,375.46,375.46,374.4626,374.9808,900.0
2022-02-18 10:30:00,383.02,383.02,381.87,382.3,2433.0,374.5506,374.5506,373.426,373.8465,2433.0
2022-02-18 10:35:00,382.28,383.28,382.28,383.28,1100.0,373.8269,374.8048,373.8269,374.8048,1100.0
2022-02-18 10:40:00,383.0,383.01,382.27,382.76,1715.0,374.531,374.5408,373.8172,374.2963,1715.0
2022-02-18 10:45:00,383.45,383.45,382.48,383.27,2234.0,374.9711,374.9711,374.0225,374.795,2234.0
2022-02-18 10:50:00,383.81,384.14,383.66,384.09,1379.0,375.3231,375.6458,375.1764,375.5969,1379.0
2022-02-18 10:55:00,384.16,384.16,383.23,383.55,1212.0,375.6654,375.6654,374.7559,375.0689,1212.0
2022-02-18 11:00:00,382.99,383.0,381.23,381.25,3652.0,374.5212,374.531,372.8002,372.8197,3652.0
2022-02-18 11:05:00,381.69,381.9,380.55,380.55,1840.0,373.25,373.4553,372.1352,372.1352,1840.0
2022-02-18 11:10:00,381.07,381.34,380.47,381.34,2250.0,372.6437,372.9077,372.057,372.9077,2250.0
2022-02-18 11:15:00,382.67,382.67,382.66,382.66,469.0,374.2083,374.2083,374.1985,374.1985,469.0
2022-02-18 11:20:00,382.86,382.86,382.14,382.15,1570.0,374.3941,374.3941,373.69,373.6998,1570.0
2022-02-18 11:25:00,382.48,383.35,382.24,383.35,900.0,374.0225,374.8733,373.7878,374.8733,900.0
2022-02-18 11:30:00,383.01,383.32,382.46,382.55,2895.0,374.5408,374.8439,374.003,374.091,2895.0
2022-02-18 11:35:00,382.26,382.49,382.25,382.49,1111.0,373.8074,374.0323,373.7976,374.0323,1111.0
2022-02-18 11:40:00,382.53,382.53,381.99,382.34,750.0,374.0714,374.0714,373.5433,373.8856,750.0
2022-02-18 11:45:00,382.31,382.52,381.95,381.95,1000.0,373.8563,374.0616,373.5042,373.5042,1000.0
2022-02-18 11:50:00,381.56,382.21,381.52,382.21,700.0,373.1229,373.7585,373.0837,373.7585,700.0
2022-02-18 11:55:00,381.84,381.84,381.07,381.08,1230.0,373.3967,373.3967,372.6437,372.6535,1230.0
2022-02-18 12:00:00,381.69,381.69,380.59,380.59,602.0,373.25,373.25,372.1743,372.1743,602.0
2022-02-18 12:05:00,381.15,381.8,380.87,381.8,1036.0,372.7219,373.3575,372.4481,373.3575,1036.0
2022-02-18 12:10:00,381.96,382.72,381.96,382.38,1709.0,373.514,374.2572,373.514,373.9247,1709.0
2022-02-18 12:15:00,382.48,383.44,382.47,382.88,1700.0,374.0225,374.9613,374.0127,374.4137,1700.0
2022-02-18 12:20:00,382.43,382.43,382.43,382.43,100.0,373.9736,373.9736,373.9736,373.9736,100.0
2022-02-18 12:25:00,383.34,383.43,382.93,383.43,693.0,374.8635,374.9515,374.4626,374.9515,693.0
2022-02-18 12:30:00,382.77,382.82,381.85,381.85,1400.0,374.3061,374.355,373.4064,373.4064,1400.0
2022-02-18 12:35:00,381.92,381.92,380.3,380.3,1801.0,373.4749,373.4749,371.8907,371.8907,1801.0
2022-02-18 12:40:00,380.86,381.3,380.75,380.77,1520.0,372.4383,372.8686,372.3308,372.3503,1520.0
2022-02-18 12:45:00,380.6,381.42,380.53,381.42,600.0,372.1841,372.986,372.1156,372.986,600.0
2022-02-18 12:50:00,381.07,381.24,380.76,381.24,500.0,372.6437,372.8099,372.3405,372.8099,500.0
2022-02-18 12:55:00,381.31,381.77,380.97,380.97,1345.0,372.8784,373.3282,372.5459,372.5459,1345.0
2022-02-18 13:00:00,381.0,381.15,380.5,380.77,2400.0,372.5752,372.7219,372.0863,372.3503,2400.0
2022-02-18 13:05:00,380.52,381.02,380.21,381.02,2085.0,372.1059,372.5948,371.8027,372.5948,2085.0
2022-02-18 13:10:00,380.94,381.0,380.59,380.78,1331.0,372.5166,372.5752,372.1743,372.3601,1331.0
2022-02-18 13:15:00,380.45,380.45,379.84,380.24,1147.0,372.0374,372.0374,371.4409,371.832,1147.0
2022-02-18 13:20:00,379.97,381.44,379.72,380.95,1034.0,371.568,373.0055,371.3235,372.5263,1034.0
2022-02-18 13:25:00,381.17,381.63,380.81,380.81,1841.0,372.7415,373.1913,372.3894,372.3894,1841.0
2022-02-18 13:30:00,381.04,381.82,381.03,381.81,1744.0,372.6144,373.3771,372.6046,373.3673,1744.0
2022-02-18 13:35:00,381.81,382.14,381.04,382.01,1663.0,373.3673,373.69,372.6144,373.5629,1663.0
2022-02-18 13:40:00,381.98,382.14,381.52,382.14,987.0,373.5336,373.69,373.0837,373.69,987.0
2022-02-18 13:45:00,382.8,383.07,382.76,382.76,700.0,374.3354,374.5995,374.2963,374.2963,700.0
2022-02-18 13:50:00,382.75,383.02,382.75,382.99,500.0,374.2865,374.5506,374.2865,374.5212,500.0
2022-02-18 13:55:00,383.13,383.18,382.96,383.13,3528.0,374.6581,374.707,374.4919,374.6581,3528.0
2022-02-18 14:00:00,382.91,383.03,382.74,382.75,500.0,374.443,374.5603,374.2768,374.2865,500.0
2022-02-18 14:05:00,382.45,382.45,382.34,382.34,400.0,373.9932,373.9932,373.8856,373.8856,400.0
2022-02-18 14:10:00,382.75,382.75,382.41,382.41,200.0,374.2865,374.2865,373.9541,373.9541,200.0
2022-02-18 14:15:00,382.86,383.23,382.85,383.18,2355.0,374.3941,374.7559,374.3843,374.707,2355.0
2022-02-18 14:20:00,383.41,384.77,382.32,384.77,13686.0,374.9319,376.2619,373.866,376.2619,13686.0
2022-02-18 14:25:00,384.99,385.1,384.65,384.7,2902.0,376.477,376.5846,376.1445,376.1934,2902.0
2022-02-18 14:30:00,384.63,384.97,384.28,384.49,2100.0,376.125,376.4575,375.7827,375.9881,2100.0
2022-02-18 14:35:00,384.13,384.13,383.71,383.72,1248.0,375.636,375.636,375.2253,375.2351,1248.0
2022-02-18 14:40:00,383.35,383.86,383.17,383.58,700.0,374.8733,375.372,374.6973,375.0982,700.0
2022-02-18 14:45:00,382.93,382.93,382.93,382.93,100.0,374.4626,374.4626,374.4626,374.4626,100.0
2022-02-18 14:50:00,382.16,383.81,382.0,383.81,2718.0,373.7096,375.3231,373.5531,375.3231,2718.0
2022-02-18 14:55:00,384.01,384.01,383.54,383.7,799.0,375.5187,375.5187,375.0591,375.2155,799.0
2022-02-18 15:00:00,384.12,384.58,384.03,384.37,4702.0,375.6262,376.0761,375.5382,375.8707,4702.0
2022-02-18 15:05:00,384.46,385.31,384.24,385.31,7666.0,375.9587,376.7899,375.7436,376.7899,7666.0
2022-02-18 15:10:00,385.32,385.93,384.24,384.9,6564.0,376.7997,377.3962,375.7436,376.389,6564.0
2022-02-18 15:15:00,384.8,385.18,384.32,384.32,5702.0,376.2912,376.6628,375.8218,375.8218,5702.0
2022-02-18 15:20:00,384.31,385.3,384.3,384.72,4395.0,375.812,376.7802,375.8023,376.213,4395.0
2022-02-18 15:25:00,384.58,385.99,384.58,385.42,5938.0,376.0761,377.4549,376.0761,376.8975,5938.0
2022-02-18 15:30:00,385.43,385.43,383.87,384.4,4213.0,376.9073,376.9073,375.3818,375.9001,4213.0
2022-02-18 15:35:00,384.38,384.92,384.03,384.21,5302.0,375.8805,376.4086,375.5382,375.7143,5302.0
2022-02-18 15:40:00,384.46,385.35,384.07,385.1,5030.0,375.9587,376.829,375.5774,376.5846,5030.0
2022-02-18 15:45:00,384.99,385.59,384.4,385.27,4606.0,376.477,377.0637,375.9001,376.7508,4606.0
2022-02-18 15:50:00,385.02,385.02,383.91,384.12,12188.0,376.5063,376.5063,375.4209,375.6262,12188.0
2022-02-18 15:55:00,384.26,384.58,383.35,383.78,24917.0,375.7632,376.0761,374.8733,375.2938,24917.0
2022-02-22 09:30:00,380.74,381.0,379.44,381.0,4620.0,372.321,372.5752,371.0497,372.5752,4620.0
2022-02-22 09:35:00,380.24,382.42,380.24,382.02,500.0,371.832,373.9638,371.832,373.5727,500.0
2022-02-22 09:40:00,381.78,382.49,381.77,381.9,1188.0,373.338,374.0323,373.3282,373.4553,1188.0
2022-02-22 09:45:00,381.92,384.37,381.91,384.37,851.0,373.4749,375.8707,373.4651,375.8707,851.0
2022-02-22 09:50:00,385.14,385.14,385.14,385.14,100.0,376.6237,376.6237,376.6237,376.6237,100.0
2022-02-22 09:55:00,384.45,387.76,384.45,387.75,5347.0,375.949,379.1858,375.949,379.176,5347.0
2022-02-22 10:00:00,387.75,387.75,385.02,386.83,5304.0,379.176,379.176,376.5063,378.2763,5304.0
2022-02-22 10:05:00,386.69,386.94,384.48,385.56,2955.0,378.1394,378.3839,375.9783,377.0344,2955.0
2022-02-22 10:10:00,385.49,386.14,385.14,386.14,500.0,376.966,377.6016,376.6237,377.6016,500.0
2022-02-22 10:15:00,387.49,387.57,386.72,386.83,2347.0,378.9217,379.0,378.1688,378.2763,2347.0
2022-02-22 10:20:00,386.8,387.5,386.46,386.64,1500.0,378.247,378.9315,377.9145,378.0905,1500.0
2022-02-22 10:25:00,386.94,387.97,386.94,387.97,810.0,378.3839,379.3911,378.3839,379.3911,810.0
2022-02-22 10:30:00,387.97,388.42,386.74,387.02,4731.0,379.3911,379.8312,378.1883,378.4621,4731.0
2022-02-22 10:35:00,386.32,386.8,385.72,385.73,3577.0,377.7776,378.247,377.1909,377.2006,3577.0
2022-02-22 10:40:00,385.73,385.73,384.29,385.1,4045.0,377.2006,377.2006,375.7925,376.5846,4045.0
2022-02-22 10:45:00,384.91,384.95,382.76,383.67,2451.0,376.3988,376.4379,374.2963,375.1862,2451.0
2022-02-22 10:50:00,383.39,383.73,381.93,383.31,2841.0,374.9124,375.2449,373.4847,374.8342,2841.0
2022-02-22 10:55:00,382.72,382.88,381.78,381.78,2674.0,374.2572,374.4137,373.338,373.338,2674.0
2022-02-22 11:00:00,382.25,382.39,381.68,382.05,2038.0,373.7976,373.9345,373.2402,373.602,2038.0
2022-02-22 11:05:00,381.71,382.04,380.66,381.67,8624.0,373.2695,373.5922,372.2428,373.2304,8624.0
2022-02-22 11:10:00,381.87,381.89,380.55,380.9,4950.0,373.426,373.4456,372.1352,372.4774,4950.0
2022-02-22 11:15:00,381.07,381.24,380.58,381.19,2391.0,372.6437,372.8099,372.1645,372.761,2391.0
2022-02-22 11:20:00,381.16,382.87,381.03,382.16,3101.0,372.7317,374.4039,372.6046,373.7096,3101.0
2022-02-22 11:25:00,382.72,384.4,382.37,383.78,11556.0,374.2572,375.9001,373.9149,375.2938,11556.0
2022-02-22 11:30:00,383.75,383.89,383.17,383.17,1200.0,375.2644,375.4013,374.6973,374.6973,1200.0
2022-02-22 11:35:00,383.08,383.45,382.23,382.59,1500.0,374.6092,374.9711,373.778,374.1301,1500.0
2022-02-22 11:40:00,382.94,383.57,382.81,383.56,1301.0,374.4723,375.0884,374.3452,375.0786,1301.0
2022-02-22 11:45:00,384.17,384.7,384.08,384.69,1961.0,375.6751,376.1934,375.5871,376.1836,1961.0
2022-02-22 11:50:00,384.32,384.78,383.51,383.52,2645.0,375.8218,376.2717,375.0297,375.0395,2645.0
2022-02-22 11:55:00,383.97,384.76,383.97,384.76,480.0,375.4796,376.2521,375.4796,376.2521,480.0
2022-02-22 12:00:00,384.87,385.69,384.85,385.25,4090.0,376.3597,377.1615,376.3401,376.7313,4090.0
2022-02-22 12:05:00,385.39,385.39,384.92,385.12,700.0,376.8682,376.8682,376.4086,376.6041,700.0
2022-02-22 12:10:00,384.91,385.03,384.01,384.01,1629.0,376.3988,376.5161,375.5187,375.5187,1629.0
2022-02-22 12:15:00,384.0,384.01,383.69,383.75,2500.0,375.5089,375.5187,375.2058,375.2644,2500.0
2022-02-22 12:20:00,383.98,384.08,383.55,384.01,3801.0,375.4893,375.5871,375.0689,375.5187,3801.0
2022-02-22 12:25:00,383.95,384.12,383.53,384.0,2711.0,375.46,375.6262,375.0493,375.5089,2711.0
2022-02-22 12:30:00,384.01,384.15,383.25,383.86,3025.0,375.5187,375.6556,374.7755,375.372,3025.0
2022-02-22 12:35:00,383.85,384.25,383.25,383.29,2062.0,375.3622,375.7534,374.7755,374.8146,2062.0
2022-02-22 12:40:00,383.25,383.25,382.78,382.95,1500.0,374.7755,374.7755,374.3159,374.4821,1500.0
2022-02-22 12:45:00,382.91,383.11,382.37,382.44,2832.0,374.443,374.6386,373.9149,373.9834,2832.0
2022-02-22 12:50:00,382.67,383.17,382.48,382.51,2501.0,374.2083,374.6973,374.0225,374.0518,2501.0
2022-02-22 12:55:00,382.51,382.77,382.27,382.27,2327.0,374.0518,374.3061,373.8172,373.8172,2327.0
2022-02-22 13:00:00,382.28,382.31,381.74,381.74,1154.0,373.8269,373.8563,373.2989,373.2989,1154.0
2022-02-22 13:05:00,382.33,382.46,381.95,381.95,1506.0,373.8758,374.003,373.5042,373.5042,1506.0
2022-02-22 13:10:00,382.45,382.73,381.99,382.07,1301.0,373.9932,374.267,373.5433,373.6216,1301.0
2022-02-22 13:15:00,381.49,381.49,380.32,380.39,1630.0,373.0544,373.0544,371.9103,371.9787,1630.0
2022-02-22 13:20:00,380.51,380.7,380.01,380.3,1283.0,372.0961,372.2819,371.6071,371.8907,1283.0
2022-02-22 13:25:00,380.54,380.76,380.47,380.48,1085.0,372.1254,372.3405,372.057,372.0667,1085.0
2022-02-22 13:30:00,380.85,381.73,380.84,381.32,1751.0,372.4286,373.2891,372.4188,372.8882,1751.0
2022-02-22 13:35:00,380.86,381.16,380.56,380.73,1000.0,372.4383,372.7317,372.145,372.3112,1000.0
2022-02-22 13:40:00,381.02,381.57,380.76,380.77,2944.0,372.5948,373.1326,372.3405,372.3503,2944.0
2022-02-22 13:45:00,380.32,380.79,380.07,380.07,1726.0,371.9103,372.3699,371.6658,371.6658,1726.0
2022-02-22 13:50:00,380.07,380.07,378.97,379.03,4751.0,371.6658,371.6658,370.5901,370.6488,4751.0
2022-02-22 13:55:00,378.92,379.02,378.72,378.72,916.0,370.5412,370.639,370.3457,370.3457,916.0
2022-02-22 14:00:00,379.26,379.26,378.38,379.25,2000.0,370.8737,370.8737,370.0132,370.8639,2000.0
2022-02-22 14:05:00,379.05,379.08,378.39,378.39,2100.0,370.6684,370.6977,370.023,370.023,2100.0
2022-02-22 14:10:00,378.01,378.64,377.35,378.48,1627.0,369.6514,370.2674,369.0059,370.111,1627.0
2022-02-22 14:15:00,377.93,378.75,377.89,378.53,1600.0,369.5731,370.375,369.534,370.1599,1600.0
2022-02-22 14:20:00,378.8,379.24,377.31,377.6,2741.0,370.4239,370.8542,368.9668,369.2504,2741.0
2022-02-22 14:25:00,378.19,379.3,378.19,379.21,3854.0,369.8274,370.9128,369.8274,370.8248,3854.0
2022-02-22 14:30:00,379.49,380.43,378.84,379.37,2301.0,371.0986,372.0178,370.463,370.9813,2301.0
2022-02-22 14:35:00,380.13,380.13,379.75,379.78,413.0,371.7245,371.7245,371.3529,371.3822,413.0
2022-02-22 14:40:00,379.69,380.08,379.42,379.46,3346.0,371.2942,371.6756,371.0302,371.0693,3346.0
2022-02-22 14:45:00,379.59,380.91,379.04,380.91,1070.0,371.1964,372.4872,370.6586,372.4872,1070.0
2022-02-22 14:50:00,380.62,381.85,380.62,381.41,2381.0,372.2036,373.4064,372.2036,372.9762,2381.0
2022-02-22 14:55:00,382.49,383.09,382.22,382.82,2413.0,374.0323,374.619,373.7683,374.355,2413.0
2022-02-22 15:00:00,383.05,384.15,382.67,383.69,1215.0,374.5799,375.6556,374.2083,375.2058,1215.0
2022-02-22 15:05:00,383.39,383.83,383.04,383.04,2128.0,374.9124,375.3427,374.5701,374.5701,2128.0
2022-02-22 15:10:00,383.39,384.0,383.27,383.46,2521.0,374.9124,375.5089,374.795,374.9808,2521.0
2022-02-22 15:15:00,383.62,384.07,382.73,383.02,1716.0,375.1373,375.5774,374.267,374.5506,1716.0
2022-02-22 15:20:00,383.09,383.24,381.71,382.21,6634.0,374.619,374.7657,373.2695,373.7585,6634.0
2022-02-22 15:25:00,382.33,383.22,382.03,382.44,1100.0,373.8758,374.7461,373.5825,373.9834,1100.0
2022-02-22 15:30:00,382.31,382.46,381.62,382.46,2270.0,373.8563,374.003,373.1815,374.003,2270.0
2022-02-22 15:35:00,382.66,382.85,382.21,382.52,2453.0,374.1985,374.3843,373.7585,374.0616,2453.0
2022-02-22 15:40:00,382.42,382.49,381.33,381.37,2850.0,373.9638,374.0323,372.8979,372.9371,2850.0
2022-02-22 15:45:00,381.04,381.4,380.26,380.65,5308.0,372.6144,372.9664,371.8516,372.233,5308.0
2022-02-22 15:50:00,380.34,380.34,379.06,379.44,4045.0,371.9298,371.9298,370.6781,371.0497,4045.0
2022-02-22 15:55:00,379.55,380.38,379.37,380.22,22385.0,371.1573,371.9689,370.9813,371.8125,22385.0
2022-02-23 09:30:00,380.52,382.9,380.52,382.18,3999.0,372.1059,374.4332,372.1059,373.7291,3999.0
2022-02-23 09:35:00,382.42,382.43,381.3,381.3,1136.0,373.9638,373.9736,372.8686,372.8686,1136.0
2022-02-23 09:40:00,383.04,383.56,382.69,383.56,858.0,374.5701,375.0786,374.2279,375.0786,858.0
2022-02-23 09:45:00,383.46,383.46,381.87,382.24,1088.0,374.9808,374.9808,373.426,373.7878,1088.0
2022-02-23 09:50:00,381.84,381.84,380.56,381.16,750.0,373.3967,373.3967,372.145,372.7317,750.0
2022-02-23 09:55:00,381.18,381.18,379.86,380.0,5499.0,372.7513,372.7513,371.4604,371.5973,5499.0
2022-02-23 10:00:00,379.77,380.17,379.23,379.36,2874.0,371.3724,371.7636,370.8444,370.9715,2874.0
2022-02-23 10:05:00,379.95,380.08,378.71,378.71,2002.0,371.5485,371.6756,370.3359,370.3359,2002.0
2022-02-23 10:10:00,379.04,379.73,379.03,379.56,2156.0,370.6586,371.3333,370.6488,371.1671,2156.0
2022-02-23 10:15:00,379.29,379.29,378.14,378.45,1900.0,370.903,370.903,369.7785,370.0816,1900.0
2022-02-23 10:20:00,378.11,378.34,377.21,377.21,1300.0,369.7491,369.9741,368.869,368.869,1300.0
2022-02-23 10:25:00,376.59,376.93,375.97,376.41,703.0,368.2628,368.5952,367.6565,368.0867,703.0
2022-02-23 10:30:00,376.31,376.8,376.31,376.8,1125.0,367.9889,368.4681,367.9889,368.4681,1125.0
2022-02-23 10:35:00,376.89,378.04,376.89,377.44,1903.0,368.5561,369.6807,368.5561,369.094,1903.0
2022-02-23 10:40:00,377.22,377.22,376.36,376.43,573.0,368.8788,368.8788,368.0378,368.1063,573.0
2022-02-23 10:45:00,376.63,376.72,376.2,376.3,1727.0,368.3019,368.3899,367.8814,367.9792,1727.0
2022-02-23 10:50:00,376.22,376.85,376.22,376.84,1363.0,367.9009,368.517,367.9009,368.5072,1363.0
2022-02-23 10:55:00,376.99,376.99,376.01,376.24,1026.0,368.6539,368.6539,367.6956,367.9205,1026.0
2022-02-23 11:00:00,375.88,376.06,374.57,374.58,1501.0,367.5685,367.7445,366.2874,366.2972,1501.0
2022-02-23 11:05:00,374.51,374.51,374.49,374.49,200.0,366.2287,366.2287,366.2092,366.2092,200.0
2022-02-23 11:10:00,374.48,375.41,374.48,374.89,1380.0,366.1994,367.1088,366.1994,366.6003,1380.0
2022-02-23 11:15:00,374.71,374.71,373.91,374.17,791.0,366.4243,366.4243,365.642,365.8963,791.0
2022-02-23 11:20:00,374.24,374.9,374.23,374.67,3689.0,365.9647,366.6101,365.9549,366.3852,3689.0
2022-02-23 11:25:00,374.83,375.0,374.67,374.73,1400.0,366.5417,366.7079,366.3852,366.4439,1400.0
2022-02-23 11:30:00,374.39,375.72,374.39,375.72,1791.0,366.1114,367.412,366.1114,367.412,1791.0
2022-02-23 11:35:00,375.13,375.99,375.13,375.56,664.0,366.835,367.676,366.835,367.2555,664.0
2022-02-23 11:40:00,375.69,375.69,375.07,375.07,400.0,367.3827,367.3827,366.7764,366.7764,400.0
2022-02-23 11:45:00,375.36,375.96,375.35,375.5,640.0,367.06,367.6467,367.0502,367.1969,640.0
2022-02-23 11:50:00,375.73,376.4,375.48,376.4,600.0,367.4218,368.077,367.1773,368.077,600.0
2022-02-23 11:55:00,376.72,376.73,376.72,376.73,259.0,368.3899,368.3997,368.3899,368.3997,259.0
2022-02-23 12:00:00,376.6,376.75,375.87,376.1,1401.0,368.2725,368.4192,367.5587,367.7836,1401.0
2022-02-23 12:05:00,376.31,376.67,376.31,376.67,702.0,367.9889,368.341,367.9889,368.341,702.0
2022-02-23 12:10:00,376.92,377.59,376.55,376.55,1809.0,368.5855,369.2406,368.2236,368.2236,1809.0
2022-02-23 12:15:00,376.86,377.5,376.86,377.5,700.0,368.5268,369.1526,368.5268,369.1526,700.0
2022-02-23 12:20:00,377.4,377.4,377.4,377.4,100.0,369.0548,369.0548,369.0548,369.0548,100.0
2022-02-23 12:25:00,377.4,377.4,377.4,377.4,0.0,369.0548,369.0548,369.0548,369.0548,0.0
2022-02-23 12:30:00,377.37,377.58,377.09,377.58,1038.0,369.0255,369.2309,368.7517,369.2309,1038.0
2022-02-23 12:35:00,377.25,377.5,377.17,377.17,1306.0,368.9082,369.1526,368.8299,368.8299,1306.0
2022-02-23 12:40:00,377.05,377.61,376.91,377.18,900.0,368.7126,369.2602,368.5757,368.8397,900.0
2022-02-23 12:45:00,376.69,377.3,376.62,376.8,1300.0,368.3605,368.9571,368.2921,368.4681,1300.0
2022-02-23 12:50:00,376.58,376.58,374.05,374.08,4198.0,368.253,368.253,365.7789,365.8083,4198.0
2022-02-23 12:55:00,374.38,374.38,373.54,373.9,4100.0,366.1016,366.1016,365.2802,365.6322,4100.0
2022-02-23 13:00:00,373.85,373.85,372.84,373.11,1500.0,365.5833,365.5833,364.5957,364.8597,1500.0
2022-02-23 13:05:00,372.75,372.81,372.2,372.49,1010.0,364.5077,364.5663,363.9698,364.2534,1010.0
2022-02-23 13:10:00,372.5,372.72,371.37,371.38,1315.0,364.2632,364.4783,363.1582,363.168,1315.0
2022-02-23 13:15:00,371.07,371.79,371.07,371.49,1615.0,362.8648,363.5689,362.8648,363.2755,1615.0
2022-02-23 13:20:00,371.63,371.63,371.0,371.0,200.0,363.4124,363.4124,362.7964,362.7964,200.0
2022-02-23 13:25:00,371.35,371.35,370.8,370.83,4711.0,363.1386,363.1386,362.6008,362.6301,4711.0
2022-02-23 13:30:00,370.05,370.05,369.43,369.75,760.0,361.8674,361.8674,361.2611,361.574,760.0
2022-02-23 13:35:00,369.18,370.58,369.17,370.58,1960.0,361.0166,362.3856,361.0068,362.3856,1960.0
2022-02-23 13:40:00,370.71,370.71,370.16,370.32,900.0,362.5128,362.5128,361.9749,362.1314,900.0
2022-02-23 13:45:00,370.45,371.21,370.36,370.85,2370.0,362.2585,363.0017,362.1705,362.6497,2370.0
2022-02-23 13:50:00,371.22,371.22,370.23,370.23,800.0,363.0115,363.0115,362.0434,362.0434,800.0
2022-02-23 13:55:00,369.63,369.63,369.63,369.63,100.0,361.4567,361.4567,361.4567,361.4567,100.0
2022-02-23 14:00:00,370.32,370.38,369.0,369.11,1204.0,362.1314,362.1901,360.8406,360.9482,1204.0
2022-02-23 14:05:00,369.42,369.64,369.2,369.61,1303.0,361.2513,361.4664,361.0362,361.4371,1303.0
2022-02-23 14:10:00,370.15,370.56,369.12,369.29,3027.0,361.9652,362.3661,360.9579,361.1242,3027.0
2022-02-23 14:15:00,369.27,369.69,368.61,369.69,1928.0,361.1046,361.5153,360.4592,361.5153,1928.0
2022-02-23 14:20:00,369.51,369.91,368.17,368.34,1848.0,361.3393,361.7305,360.0289,360.1952,1848.0
2022-02-23 14:25:00,368.56,368.56,368.07,368.3,1429.0,360.4103,360.4103,359.9311,360.1561,1429.0
2022-02-23 14:30:00,368.38,368.56,367.98,368.14,1607.0,360.2343,360.4103,359.8431,359.9996,1607.0
2022-02-23 14:35:00,368.41,368.69,368.17,368.17,2389.0,360.2636,360.5374,360.0289,360.0289,2389.0
2022-02-23 14:40:00,368.07,368.07,367.4,367.85,2357.0,359.9311,359.9311,359.276,359.716,2357.0
2022-02-23 14:45:00,367.97,368.8,367.93,367.93,3002.0,359.8334,360.645,359.7942,359.7942,3002.0
2022-02-23 14:50:00,367.87,368.06,367.83,367.97,991.0,359.7356,359.9214,359.6965,359.8334,991.0
2022-02-23 14:55:00,367.53,368.64,367.53,367.84,2436.0,359.4031,360.4885,359.4031,359.7062,2436.0
2022-02-23 15:00:00,368.55,368.55,367.37,367.37,501.0,360.4005,360.4005,359.2466,359.2466,501.0
2022-02-23 15:05:00,367.62,368.25,367.05,367.27,1103.0,359.4911,360.1072,358.9337,359.1488,1103.0
2022-02-23 15:10:00,367.02,367.51,366.65,367.51,3763.0,358.9044,359.3835,358.5425,359.3835,3763.0
2022-02-23 15:15:00,367.05,367.29,366.63,366.89,2500.0,358.9337,359.1684,358.523,358.7772,2500.0
2022-02-23 15:20:00,367.15,367.61,366.87,367.4,2806.0,359.0315,359.4813,358.7577,359.276,2806.0
2022-02-23 15:25:00,367.12,368.03,367.1,367.9,3002.0,359.0022,359.892,358.9826,359.7649,3002.0
2022-02-23 15:30:00,367.74,367.74,366.58,367.37,4658.0,359.6084,359.6084,358.4741,359.2466,4658.0
2022-02-23 15:35:00,367.59,367.64,366.67,366.71,3097.0,359.4618,359.5107,358.5621,358.6012,3097.0
2022-02-23 15:40:00,366.69,367.26,365.93,366.15,4303.0,358.5817,359.1391,357.8385,358.0536,4303.0
2022-02-23 15:45:00,366.09,366.22,364.55,364.55,7539.0,357.9949,358.1221,356.489,356.489,7539.0
2022-02-23 15:50:00,364.26,365.25,364.2,364.4,14796.0,356.2054,357.1735,356.1467,356.3423,14796.0
2022-02-23 15:55:00,364.37,365.46,364.12,365.39,28172.0,356.313,357.3789,356.0685,357.3104,28172.0
2022-02-24 09:30:00,352.78,353.97,350.33,352.29,12945.0,344.9792,346.1429,342.5834,344.5001,12945.0
2022-02-24 09:35:00,353.21,353.21,350.76,352.81,7430.0,345.3997,345.3997,343.0039,345.0086,7430.0
2022-02-24 09:40:00,353.44,354.66,351.63,352.82,9270.0,345.6247,346.8177,343.8547,345.0184,9270.0
2022-02-24 09:45:00,352.25,359.73,352.24,359.73,4800.0,344.461,351.7756,344.4512,351.7756,4800.0
2022-02-24 09:50:00,360.67,360.95,358.29,358.84,4400.0,352.6948,352.9686,350.3674,350.9052,4400.0
2022-02-24 09:55:00,358.21,359.28,357.33,359.27,7090.0,350.2892,351.3355,349.4286,351.3257,7090.0
2022-02-24 10:00:00,359.28,359.86,354.89,354.89,4571.0,351.3355,351.9027,347.0426,347.0426,4571.0
2022-02-24 10:05:00,354.65,357.33,354.46,356.55,1918.0,346.8079,349.4286,346.6221,348.6659,1918.0
2022-02-24 10:10:00,356.66,358.35,355.48,358.35,10328.0,348.7734,350.4261,347.6195,350.4261,10328.0
2022-02-24 10:15:00,358.92,358.92,356.16,357.66,3952.0,350.9835,350.9835,348.2845,349.7513,3952.0
2022-02-24 10:20:00,358.16,358.37,356.05,357.42,2860.0,350.2403,350.4456,348.1769,349.5166,2860.0
2022-02-24 10:25:00,358.09,358.09,356.77,356.81,962.0,350.1718,350.1718,348.881,348.9201,962.0
2022-02-24 10:30:00,356.06,358.37,356.05,358.28,2203.0,348.1867,350.4456,348.1769,350.3576,2203.0
2022-02-24 10:35:00,358.72,358.73,356.75,358.67,3861.0,350.7879,350.7977,348.8615,350.739,3861.0
2022-02-24 10:40:00,357.58,358.68,357.3,358.45,2470.0,349.6731,350.7488,349.3993,350.5239,2470.0
2022-02-24 10:45:00,358.71,360.93,358.71,360.68,2681.0,350.7781,352.949,350.7781,352.7046,2681.0
2022-02-24 10:50:00,360.35,361.89,360.32,361.2,5714.0,352.3819,353.8878,352.3525,353.2131,5714.0
2022-02-24 10:55:00,361.63,362.05,360.65,361.15,5392.0,353.6336,354.0443,352.6752,353.1642,5392.0
2022-02-24 11:00:00,360.73,361.9,360.72,361.49,2298.0,352.7535,353.8976,352.7437,353.4966,2298.0
2022-02-24 11:05:00,362.47,363.82,362.23,363.82,5174.0,354.455,355.7751,354.2203,355.7751,5174.0
2022-02-24 11:10:00,363.52,364.24,363.14,364.16,2304.0,355.4818,356.1858,355.1102,356.1076,2304.0
2022-02-24 11:15:00,364.37,364.9,363.83,364.9,1486.0,356.313,356.8312,355.7849,356.8312,1486.0
2022-02-24 11:20:00,365.0,365.51,364.39,364.63,3545.0,356.929,357.4278,356.3325,356.5672,3545.0
2022-02-24 11:25:00,364.27,364.44,363.42,364.1,1933.0,356.2152,356.3814,355.384,356.0489,1933.0
2022-02-24 11:30:00,363.84,364.51,363.3,363.86,2580.0,355.7947,356.4499,355.2666,355.8142,2580.0
2022-02-24 11:35:00,363.94,364.51,363.93,364.51,782.0,355.8925,356.4499,355.8827,356.4499,782.0
2022-02-24 11:40:00,364.21,364.21,363.06,363.78,1545.0,356.1565,356.1565,355.0319,355.736,1545.0
2022-02-24 11:45:00,363.83,364.04,363.25,363.43,1221.0,355.7849,355.9903,355.2177,355.3937,1221.0
2022-02-24 11:50:00,363.9,364.58,363.51,364.51,1990.0,355.8534,356.5183,355.472,356.4499,1990.0
2022-02-24 11:55:00,364.85,366.45,364.66,365.02,2682.0,356.7824,358.347,356.5966,356.9486,2682.0
2022-02-24 12:00:00,365.44,365.44,364.77,365.08,1670.0,357.3593,357.3593,356.7041,357.0073,1670.0
2022-02-24 12:05:00,364.78,364.94,363.97,364.17,1517.0,356.7139,356.8704,355.9218,356.1174,1517.0
2022-02-24 12:10:00,363.57,363.79,363.23,363.23,300.0,355.5307,355.7458,355.1982,355.1982,300.0
2022-02-24 12:15:00,361.65,362.76,361.6,362.28,3235.0,353.6531,354.7386,353.6042,354.2692,3235.0
2022-02-24 12:20:00,362.48,362.48,360.88,361.09,1976.0,354.4648,354.4648,352.9001,353.1055,1976.0
2022-02-24 12:25:00,361.19,362.43,361.19,362.43,1539.0,353.2033,354.4159,353.2033,354.4159,1539.0
2022-02-24 12:30:00,362.55,362.82,361.65,361.85,1200.0,354.5332,354.7972,353.6531,353.8487,1200.0
2022-02-24 12:35:00,361.84,363.97,361.84,363.97,739.0,353.8389,355.9218,353.8389,355.9218,739.0
2022-02-24 12:40:00,363.47,363.59,362.9,362.91,1327.0,355.4329,355.5502,354.8755,354.8852,1327.0
2022-02-24 12:45:00,363.21,363.42,362.52,362.52,900.0,355.1786,355.384,354.5039,354.5039,900.0
2022-02-24 12:50:00,362.14,362.14,361.02,361.96,600.0,354.1323,354.1323,353.037,353.9563,600.0
2022-02-24 12:55:00,361.44,362.36,361.26,361.26,2266.0,353.4478,354.3474,353.2717,353.2717,2266.0
2022-02-24 13:00:00,361.13,361.13,360.33,360.53,1500.0,353.1446,353.1446,352.3623,352.5579,1500.0
2022-02-24 13:05:00,361.33,362.33,361.33,362.33,337.0,353.3402,354.3181,353.3402,354.3181,337.0
2022-02-24 13:10:00,362.36,363.13,361.73,362.64,1101.0,354.3474,355.1004,353.7313,354.6212,1101.0
2022-02-24 13:15:00,362.29,362.33,361.78,361.79,1000.0,354.279,354.3181,353.7802,353.79,1000.0
2022-02-24 13:20:00,362.87,363.32,362.87,362.9,1280.0,354.8461,355.2862,354.8461,354.8755,1280.0
2022-02-24 13:25:00,361.53,361.58,360.61,360.98,1500.0,353.5358,353.5847,352.6361,352.9979,1500.0
2022-02-24 13:30:00,361.19,362.2,361.17,361.17,2075.0,353.2033,354.1909,353.1837,353.1837,2075.0
2022-02-24 13:35:00,362.55,363.05,362.55,363.05,676.0,354.5332,355.0222,354.5332,355.0222,676.0
2022-02-24 13:40:00,362.58,362.69,362.54,362.69,501.0,354.5625,354.6701,354.5234,354.6701,501.0
2022-02-24 13:45:00,361.18,364.33,361.18,364.2,1395.0,353.1935,356.2738,353.1935,356.1467,1395.0
2022-02-24 13:50:00,364.17,364.17,363.3,364.15,1522.0,356.1174,356.1174,355.2666,356.0978,1522.0
2022-02-24 13:55:00,363.84,363.84,361.42,362.14,1802.0,355.7947,355.7947,353.4282,354.1323,1802.0
2022-02-24 14:00:00,362.04,362.57,361.81,362.48,1558.0,354.0345,354.5528,353.8096,354.4648,1558.0
2022-02-24 14:05:00,362.44,362.54,361.38,361.75,1344.0,354.4256,354.5234,353.3891,353.7509,1344.0
2022-02-24 14:10:00,361.5,363.44,361.5,363.44,2210.0,353.5064,355.4035,353.5064,355.4035,2210.0
2022-02-24 14:15:00,363.6,363.6,362.42,363.59,2840.0,355.56,355.56,354.4061,355.5502,2840.0
2022-02-24 14:20:00,363.32,363.64,363.14,363.19,2868.0,355.2862,355.5991,355.1102,355.1591,2868.0
2022-02-24 14:25:00,363.61,363.61,363.13,363.41,912.0,355.5698,355.5698,355.1004,355.3742,912.0
2022-02-24 14:30:00,363.47,364.66,363.45,364.57,6182.0,355.4329,356.5966,355.4133,356.5085,6182.0
2022-02-24 14:35:00,365.36,365.87,365.15,365.65,1854.0,357.2811,357.7798,357.0757,357.5647,1854.0
2022-02-24 14:40:00,366.06,366.26,365.49,366.14,2900.0,357.9656,358.1612,357.4082,358.0438,2900.0
2022-02-24 14:45:00,365.73,366.11,365.33,365.87,3887.0,357.6429,358.0145,357.2517,357.7798,3887.0
2022-02-24 14:50:00,365.75,366.35,365.63,366.15,5623.0,357.6624,358.2492,357.5451,358.0536,5623.0
2022-02-24 14:55:00,366.12,366.16,365.43,365.73,1627.0,358.0243,358.0634,357.3495,357.6429,1627.0
2022-02-24 15:00:00,365.49,366.59,365.27,366.59,2000.0,357.4082,358.4839,357.1931,358.4839,2000.0
2022-02-24 15:05:00,366.62,368.13,366.62,367.21,3631.0,358.5132,359.9898,358.5132,359.0902,3631.0
2022-02-24 15:10:00,367.04,367.04,366.09,366.58,5226.0,358.9239,358.9239,357.9949,358.4741,5226.0
2022-02-24 15:15:00,366.37,366.37,365.32,366.27,2377.0,358.2687,358.2687,357.242,358.171,2377.0
2022-02-24 15:20:00,366.07,366.45,365.95,366.18,2843.0,357.9754,358.347,357.858,358.0829,2843.0
2022-02-24 15:25:00,366.07,366.08,364.73,364.79,4593.0,357.9754,357.9852,356.665,356.7237,4593.0
2022-02-24 15:30:00,365.12,367.14,365.06,367.14,3577.0,357.0464,359.0217,356.9877,359.0217,3577.0
2022-02-24 15:35:00,366.73,368.6,366.73,368.42,2472.0,358.6208,360.4494,358.6208,360.2734,2472.0
2022-02-24 15:40:00,368.07,368.35,367.18,367.18,4916.0,359.9311,360.205,359.0608,359.0608,4916.0
2022-02-24 15:45:00,367.2,368.11,367.09,367.3,9701.0,359.0804,359.9703,358.9728,359.1782,9701.0
2022-02-24 15:50:00,367.69,369.87,367.69,369.25,10503.0,359.5596,361.6913,359.5596,361.0851,10503.0
2022-02-24 15:55:00,368.92,369.37,367.76,369.27,24486.0,360.7624,361.2024,359.628,361.1046,24486.0
2022-02-25 09:30:00,368.95,370.69,368.95,370.69,4522.0,360.7917,362.4932,360.7917,362.4932,4522.0
2022-02-25 09:35:00,372.98,372.98,372.98,372.98,100.0,364.7326,364.7326,364.7326,364.7326,100.0
2022-02-25 09:40:00,373.57,373.96,371.71,371.71,600.0,365.3095,365.6909,363.4907,363.4907,600.0
2022-02-25 09:45:00,371.68,372.19,370.48,371.22,1424.0,363.4613,363.96,362.2879,363.0115,1424.0
2022-02-25 09:50:00,371.83,372.39,370.23,370.23,650.0,363.608,364.1556,362.0434,362.0434,650.0
2022-02-25 09:55:00,370.6,370.6,369.42,369.42,307.0,362.4052,362.4052,361.2513,361.2513,307.0
2022-02-25 10:00:00,367.67,368.39,367.09,367.12,2350.0,359.54,360.2441,358.9728,359.0022,2350.0
2022-02-25 10:05:00,366.57,368.62,366.57,368.62,2414.0,358.4643,360.469,358.4643,360.469,2414.0
2022-02-25 10:10:00,368.86,368.86,366.93,366.94,500.0,360.7037,360.7037,358.8164,358.8261,500.0
2022-02-25 10:15:00,367.06,368.43,367.06,367.93,1230.0,358.9435,360.2832,358.9435,359.7942,1230.0
2022-02-25 10:20:00,367.78,368.49,367.78,368.49,300.0,359.6476,360.3419,359.6476,360.3419,300.0
2022-02-25 10:25:00,368.88,369.17,368.88,369.17,200.0,360.7232,361.0068,360.7232,361.0068,200.0
2022-02-25 10:30:00,369.11,370.15,368.7,370.15,1335.0,360.9482,361.9652,360.5472,361.9652,1335.0
2022-02-25 10:35:00,370.04,371.03,369.25,371.03,5204.0,361.8576,362.8257,361.0851,362.8257,5204.0
2022-02-25 10:40:00,372.56,372.6,372.38,372.42,1100.0,364.3219,364.361,364.1458,364.185,1100.0
2022-02-25 10:45:00,372.67,373.72,372.67,373.69,2200.0,364.4294,365.4562,364.4294,365.4269,2200.0
2022-02-25 10:50:00,373.68,374.35,373.67,374.35,1310.0,365.4171,366.0723,365.4073,366.0723,1310.0
2022-02-25 10:55:00,374.24,374.98,373.45,373.65,4184.0,365.9647,366.6884,365.1922,365.3878,4184.0
2022-02-25 11:00:00,374.18,375.49,374.18,375.49,4208.0,365.906,367.1871,365.906,367.1871,4208.0
2022-02-25 11:05:00,375.32,375.73,374.47,375.21,4400.0,367.0208,367.4218,366.1896,366.9133,4400.0
2022-02-25 11:10:00,375.03,376.53,375.02,375.6,3403.0,366.7372,368.2041,366.7275,367.2946,3403.0
2022-02-25 11:15:00,375.48,376.07,375.39,376.07,1550.0,367.1773,367.7543,367.0893,367.7543,1550.0
2022-02-25 11:20:00,376.21,377.17,376.2,376.81,5334.0,367.8912,368.8299,367.8814,368.4779,5334.0
2022-02-25 11:25:00,376.81,377.17,376.39,376.71,1757.0,368.4779,368.8299,368.0672,368.3801,1757.0
2022-02-25 11:30:00,376.8,377.32,376.33,377.31,2075.0,368.4681,368.9766,368.0085,368.9668,2075.0
2022-02-25 11:35:00,377.3,377.79,377.19,377.79,2164.0,368.9571,369.4362,368.8495,369.4362,2164.0
2022-02-25 11:40:00,378.0,378.69,377.84,377.87,6131.0,369.6416,370.3163,369.4851,369.5144,6131.0
2022-02-25 11:45:00,378.13,378.72,377.63,378.1,4888.0,369.7687,370.3457,369.2798,369.7394,4888.0
2022-02-25 11:50:00,377.86,378.85,377.67,378.34,4201.0,369.5047,370.4728,369.3189,369.9741,4201.0
2022-02-25 11:55:00,378.3,379.87,378.3,379.45,5900.0,369.9349,371.4702,369.9349,371.0595,5900.0
2022-02-25 12:00:00,379.33,379.52,378.8,379.04,4812.0,370.9422,371.128,370.4239,370.6586,4812.0
2022-02-25 12:05:00,379.18,379.58,378.64,379.45,3715.0,370.7955,371.1866,370.2674,371.0595,3715.0
2022-02-25 12:10:00,379.71,381.06,379.71,380.58,5858.0,371.3138,372.6339,371.3138,372.1645,5858.0
2022-02-25 12:15:00,380.49,381.64,380.49,381.0,3956.0,372.0765,373.2011,372.0765,372.5752,3956.0
2022-02-25 12:20:00,380.79,380.97,380.53,380.97,950.0,372.3699,372.5459,372.1156,372.5459,950.0
2022-02-25 12:25:00,380.56,382.15,380.56,381.87,5882.0,372.145,373.6998,372.145,373.426,5882.0
2022-02-25 12:30:00,381.7,382.58,381.57,382.25,2114.0,373.2598,374.1203,373.1326,373.7976,2114.0
2022-02-25 12:35:00,382.3,382.85,381.86,382.12,4182.0,373.8465,374.3843,373.4162,373.6705,4182.0
2022-02-25 12:40:00,382.46,382.6,382.07,382.6,6837.0,374.003,374.1399,373.6216,374.1399,6837.0
2022-02-25 12:45:00,382.55,383.91,382.55,383.69,4436.0,374.091,375.4209,374.091,375.2058,4436.0
2022-02-25 12:50:00,383.69,383.7,383.01,383.26,2908.0,375.2058,375.2155,374.5408,374.7853,2908.0
2022-02-25 12:55:00,383.13,384.34,382.36,384.34,12885.0,374.6581,375.8414,373.9052,375.8414,12885.0
2022-02-25 13:00:00,384.35,385.17,384.35,384.62,7094.0,375.8512,376.653,375.8512,376.1152,7094.0
2022-02-25 13:05:00,384.38,384.38,383.39,383.96,2460.0,375.8805,375.8805,374.9124,375.4698,2460.0
2022-02-25 13:10:00,384.22,384.76,383.61,384.37,6473.0,375.724,376.2521,375.1275,375.8707,6473.0
2022-02-25 13:15:00,384.31,384.9,383.85,384.9,3836.0,375.812,376.389,375.3622,376.389,3836.0
2022-02-25 13:20:00,385.1,385.23,384.54,385.08,5469.0,376.5846,376.7117,376.037,376.565,5469.0
2022-02-25 13:25:00,385.47,386.67,385.47,386.27,6301.0,376.9464,378.1199,376.9464,377.7287,6301.0
2022-02-25 13:30:00,386.4,386.55,386.08,386.1,3376.0,377.8558,378.0025,377.5429,377.5625,3376.0
2022-02-25 13:35:00,386.04,386.04,385.11,385.71,4458.0,377.5038,377.5038,376.5944,377.1811,4458.0
2022-02-25 13:40:00,385.9,386.68,385.9,386.54,2591.0,377.3669,378.1296,377.3669,377.9927,2591.0
2022-02-25 13:45:00,386.61,386.84,386.29,386.38,5993.0,378.0612,378.2861,377.7483,377.8363,5993.0
2022-02-25 13:50:00,386.38,386.77,386.04,386.58,3232.0,377.8363,378.2176,377.5038,378.0319,3232.0
2022-02-25 13:55:00,386.62,386.62,385.74,386.03,3187.0,378.071,378.071,377.2104,377.494,3187.0
2022-02-25 14:00:00,386.03,386.66,384.84,386.62,2880.0,377.494,378.1101,376.3303,378.071,2880.0
2022-02-25 14:05:00,386.4,386.7,385.77,385.77,1532.0,377.8558,378.1492,377.2398,377.2398,1532.0
2022-02-25 14:10:00,384.58,384.85,384.11,384.11,1000.0,376.0761,376.3401,375.6165,375.6165,1000.0
2022-02-25 14:15:00,383.88,384.54,383.88,384.36,2552.0,375.3916,376.037,375.3916,375.8609,2552.0
2022-02-25 14:20:00,384.44,385.63,384.44,385.48,1825.0,375.9392,377.1029,375.9392,376.9562,1825.0
2022-02-25 14:25:00,385.41,385.88,385.41,385.44,2361.0,376.8877,377.3473,376.8877,376.9171,2361.0
2022-02-25 14:30:00,385.31,385.8,384.27,384.47,2421.0,376.7899,377.2691,375.7729,375.9685,2421.0
2022-02-25 14:35:00,384.6,385.75,384.54,385.53,2568.0,376.0956,377.2202,376.037,377.0051,2568.0
2022-02-25 14:40:00,385.97,386.35,385.43,385.43,3997.0,377.4353,377.8069,376.9073,376.9073,3997.0
2022-02-25 14:45:00,385.48,385.48,385.14,385.37,1860.0,376.9562,376.9562,376.6237,376.8486,1860.0
2022-02-25 14:50:00,384.81,385.03,384.08,384.45,4552.0,376.301,376.5161,375.5871,375.949,4552.0
2022-02-25 14:55:00,384.79,385.12,384.26,384.27,3435.0,376.2814,376.6041,375.7632,375.7729,3435.0
2022-02-25 15:00:00,384.24,384.28,383.58,383.84,4393.0,375.7436,375.7827,375.0982,375.3524,4393.0
2022-02-25 15:05:00,383.77,384.19,383.14,384.19,3008.0,375.284,375.6947,374.6679,375.6947,3008.0
2022-02-25 15:10:00,383.88,384.05,383.66,383.99,2300.0,375.3916,375.5578,375.1764,375.4991,2300.0
2022-02-25 15:15:00,384.13,384.98,384.01,384.77,1905.0,375.636,376.4672,375.5187,376.2619,1905.0
2022-02-25 15:20:00,385.08,385.43,384.55,385.38,3377.0,376.565,376.9073,376.0467,376.8584,3377.0
2022-02-25 15:25:00,385.27,385.27,383.84,383.84,2758.0,376.7508,376.7508,375.3524,375.3524,2758.0
2022-02-25 15:30:00,384.05,384.64,384.03,384.33,3901.0,375.5578,376.1347,375.5382,375.8316,3901.0
2022-02-25 15:35:00,383.51,384.1,383.46,383.9,2071.0,375.0297,375.6067,374.9808,375.4111,2071.0
2022-02-25 15:40:00,384.25,384.49,383.5,384.4,5144.0,375.7534,375.9881,375.02,375.9001,5144.0
2022-02-25 15:45:00,384.37,385.48,384.15,384.73,7900.0,375.8707,376.9562,375.6556,376.2228,7900.0
2022-02-25 15:50:00,384.73,386.2,384.73,385.3,9845.0,376.2228,377.6603,376.2228,376.7802,9845.0
2022-02-25 15:55:00,385.23,386.0,385.0,385.52,38292.0,376.7117,377.4647,376.4868,376.9953,38292.0
2022-02-28 09:30:00,379.0,381.72,379.0,381.71,4707.0,371.2153,373.8795,371.2153,373.8697,4707.0
2022-02-28 09:35:00,381.18,381.26,381.18,381.22,1130.0,373.3506,373.4289,373.3506,373.3897,1130.0
2022-02-28 09:40:00,380.17,381.25,380.17,381.11,1135.0,372.3613,373.4191,372.3613,373.282,1135.0
2022-02-28 09:45:00,381.78,382.16,381.77,382.16,406.0,373.9382,374.3104,373.9284,374.3104,406.0
2022-02-28 09:50:00,382.12,383.03,382.12,382.83,909.0,374.2713,375.1626,374.2713,374.9667,909.0
2022-02-28 09:55:00,381.89,382.47,381.27,382.47,1587.0,374.046,374.6141,373.4387,374.6141,1587.0
2022-02-28 10:00:00,381.88,381.88,381.87,381.87,301.0,374.0362,374.0362,374.0264,374.0264,301.0
2022-02-28 10:05:00,381.37,382.21,381.36,382.03,800.0,373.5367,374.3594,373.5269,374.1831,800.0
2022-02-28 10:10:00,382.03,382.44,379.82,379.82,1314.0,374.1831,374.5847,372.0185,372.0185,1314.0
2022-02-28 10:15:00,380.25,380.44,379.02,379.02,3691.0,372.4397,372.6258,371.2349,371.2349,3691.0
2022-02-28 10:20:00,379.87,381.3,379.68,381.3,1479.0,372.0675,373.4681,371.8814,373.4681,1479.0
2022-02-28 10:25:00,380.82,381.19,379.93,379.93,2755.0,372.998,373.3604,372.1262,372.1262,2755.0
2022-02-28 10:30:00,379.93,380.85,379.93,380.72,700.0,372.1262,373.0273,372.1262,372.9,700.0
2022-02-28 10:35:00,381.29,381.99,381.29,381.98,3531.0,373.4583,374.1439,373.4583,374.1341,3531.0
2022-02-28 10:40:00,381.95,382.33,381.92,381.92,1144.0,374.1048,374.4769,374.0754,374.0754,1144.0
2022-02-28 10:45:00,381.88,381.88,380.7,380.7,3301.0,374.0362,374.0362,372.8804,372.8804,3301.0
2022-02-28 10:50:00,381.12,381.35,380.85,380.85,1100.0,373.2918,373.5171,373.0273,373.0273,1100.0
2022-02-28 10:55:00,380.92,381.87,380.92,381.05,1200.0,373.0959,374.0264,373.0959,373.2232,1200.0
2022-02-28 11:00:00,380.87,381.99,380.54,381.99,2823.0,373.0469,374.1439,372.7237,374.1439,2823.0
2022-02-28 11:05:00,382.27,382.28,380.92,380.93,2287.0,374.4182,374.428,373.0959,373.1057,2287.0
2022-02-28 11:10:00,380.5,381.55,380.1,381.55,1545.0,372.6845,373.713,372.2928,373.713,1545.0
2022-02-28 11:15:00,381.85,382.47,381.58,382.47,1200.0,374.0068,374.6141,373.7424,374.6141,1200.0
2022-02-28 11:20:00,382.9,383.06,382.9,383.06,401.0,375.0352,375.192,375.0352,375.192,401.0
2022-02-28 11:25:00,383.16,383.26,383.16,383.2,1400.0,375.2899,375.3878,375.2899,375.3291,1400.0
2022-02-28 11:30:00,382.59,382.94,382.52,382.52,438.0,374.7316,375.0744,374.663,374.663,438.0
2022-02-28 11:35:00,381.98,382.44,381.87,382.3,970.0,374.1341,374.5847,374.0264,374.4476,970.0
2022-02-28 11:40:00,381.9,381.99,381.35,381.99,1000.0,374.0558,374.1439,373.5171,374.1439,1000.0
2022-02-28 11:45:00,382.22,382.34,381.06,381.06,2311.0,374.3692,374.4867,373.233,373.233,2311.0
2022-02-28 11:50:00,381.16,381.16,380.52,381.0,1027.0,373.331,373.331,372.7041,373.1743,1027.0
2022-02-28 11:55:00,380.77,381.38,380.51,380.75,1606.0,372.949,373.5465,372.6943,372.9294,1606.0
2022-02-28 12:00:00,380.75,381.27,380.74,380.81,1501.0,372.9294,373.4387,372.9196,372.9882,1501.0
2022-02-28 12:05:00,380.51,380.51,378.07,378.07,1125.0,372.6943,372.6943,370.3044,370.3044,1125.0
2022-02-28 12:10:00,377.91,378.17,376.69,376.7,4041.0,370.1477,370.4024,368.9528,368.9626,4041.0
2022-02-28 12:15:00,376.67,376.78,375.59,375.73,3531.0,368.9332,369.0409,367.8754,368.0125,3531.0
2022-02-28 12:20:00,375.74,375.74,374.5,374.86,2071.0,368.0223,368.0223,366.8078,367.1604,2071.0
2022-02-28 12:25:00,374.79,375.08,374.39,374.77,3801.0,367.0918,367.3759,366.7,367.0722,3801.0
2022-02-28 12:30:00,374.78,375.26,373.7,373.76,4629.0,367.082,367.5522,366.0242,366.083,4629.0
2022-02-28 12:35:00,374.09,374.11,372.5,372.5,4850.0,366.4062,366.4258,364.8489,364.8489,4850.0
2022-02-28 12:40:00,372.75,373.28,372.34,372.34,6240.0,365.0937,365.6128,364.6921,364.6921,6240.0
2022-02-28 12:45:00,372.29,372.82,371.9,372.82,1812.0,364.6432,365.1623,364.2612,365.1623,1812.0
2022-02-28 12:50:00,372.62,372.8,371.41,371.75,2652.0,364.9664,365.1427,363.7812,364.1143,2652.0
2022-02-28 12:55:00,371.78,372.84,371.55,372.84,600.0,364.1436,365.1819,363.9184,365.1819,600.0
2022-02-28 13:00:00,372.79,373.78,372.77,373.72,2400.0,365.1329,366.1026,365.1133,366.0438,2400.0
2022-02-28 13:05:00,373.56,374.82,373.17,374.53,3700.0,365.8871,367.1212,365.5051,366.8372,3700.0
2022-02-28 13:10:00,374.7,376.07,374.66,375.63,1660.0,367.0037,368.3455,366.9645,367.9146,1660.0
2022-02-28 13:15:00,375.13,375.39,374.7,374.79,1901.0,367.4248,367.6795,367.0037,367.0918,1901.0
2022-02-28 13:20:00,374.7,375.31,374.7,375.31,2539.0,367.0037,367.6011,367.0037,367.6011,2539.0
2022-02-28 13:25:00,375.28,375.97,375.19,375.96,1081.0,367.5718,368.2476,367.4836,368.2378,1081.0
2022-02-28 13:30:00,375.56,375.97,374.98,375.45,1000.0,367.846,368.2476,367.2779,367.7383,1000.0
2022-02-28 13:35:00,376.04,376.87,375.58,376.87,612.0,368.3161,369.1291,367.8656,369.1291,612.0
2022-02-28 13:40:00,377.02,377.02,376.24,376.44,1020.0,369.276,369.276,368.512,368.7079,1020.0
2022-02-28 13:45:00,375.88,376.63,375.88,376.63,2166.0,368.1594,368.894,368.1594,368.894,2166.0
2022-02-28 13:50:00,376.87,378.17,376.87,377.77,1920.0,369.1291,370.4024,369.1291,370.0106,1920.0
2022-02-28 13:55:00,377.36,377.87,377.36,377.87,1600.0,369.609,370.1086,369.609,370.1086,1600.0
2022-02-28 14:00:00,377.55,377.55,375.2,375.2,2476.0,369.7951,369.7951,367.4934,367.4934,2476.0
2022-02-28 14:05:00,375.28,375.28,374.77,374.77,1294.0,367.5718,367.5718,367.0722,367.0722,1294.0
2022-02-28 14:10:00,374.4,374.96,374.32,374.96,1311.0,366.7098,367.2583,366.6315,367.2583,1311.0
2022-02-28 14:15:00,374.81,375.68,374.81,375.28,1256.0,367.1114,367.9635,367.1114,367.5718,1256.0
2022-02-28 14:20:00,376.04,376.23,375.0,375.34,2820.0,368.3161,368.5022,367.2975,367.6305,2820.0
2022-02-28 14:25:00,375.71,376.07,374.9,375.06,2036.0,367.9929,368.3455,367.1996,367.3563,2036.0
2022-02-28 14:30:00,374.47,375.13,374.46,374.92,1001.0,366.7784,367.4248,366.7686,367.2191,1001.0
2022-02-28 14:35:00,374.99,375.56,374.99,375.44,926.0,367.2877,367.846,367.2877,367.7285,926.0
2022-02-28 14:40:00,375.22,376.08,375.22,375.95,974.0,367.513,368.3553,367.513,368.228,974.0
2022-02-28 14:45:00,376.44,376.64,376.07,376.57,2132.0,368.7079,368.9038,368.3455,368.8353,2132.0
2022-02-28 14:50:00,376.4,376.51,376.16,376.22,1360.0,368.6687,368.7765,368.4337,368.4924,1360.0
2022-02-28 14:55:00,376.35,376.76,376.34,376.6,1313.0,368.6198,369.0214,368.61,368.8646,1313.0
2022-02-28 15:00:00,376.11,376.76,376.1,376.13,2243.0,368.3847,369.0214,368.3749,368.4043,2243.0
2022-02-28 15:05:00,375.8,375.9,375.0,375.68,2402.0,368.0811,368.179,367.2975,367.9635,2402.0
2022-02-28 15:10:00,375.3,375.81,374.79,375.33,2585.0,367.5913,368.0909,367.0918,367.6207,2585.0
2022-02-28 15:15:00,375.34,376.64,375.32,376.63,3147.0,367.6305,368.9038,367.6109,368.894,3147.0
2022-02-28 15:20:00,376.65,377.91,376.65,377.91,4677.0,368.9136,370.1477,368.9136,370.1477,4677.0
2022-02-28 15:25:00,377.86,378.32,377.66,377.98,4242.0,370.0988,370.5493,369.9029,370.2163,4242.0
2022-02-28 15:30:00,377.6,377.76,376.94,376.94,1818.0,369.8441,370.0008,369.1977,369.1977,1818.0
2022-02-28 15:35:00,377.15,377.25,376.19,376.54,5577.0,369.4033,369.5013,368.4631,368.8059,5577.0
2022-02-28 15:40:00,376.8,377.98,376.8,377.98,3636.0,369.0605,370.2163,369.0605,370.2163,3636.0
2022-02-28 15:45:00,378.04,379.43,378.0,379.12,6084.0,370.2751,371.6365,370.2359,371.3329,6084.0
2022-02-28 15:50:00,378.94,379.67,378.4,378.71,12051.0,371.1566,371.8716,370.6277,370.9313,12051.0
2022-02-28 15:55:00,378.97,380.12,378.84,379.48,38783.0,371.186,372.3123,371.0586,371.6855,38783.0
2022-03-01 09:30:00,377.68,377.68,373.68,375.98,5639.0,369.9225,369.9225,366.0046,368.2574,5639.0
2022-03-01 09:35:00,376.04,376.04,374.77,374.78,200.0,368.3161,368.3161,367.0722,367.082,200.0
2022-03-01 09:40:00,374.19,374.19,372.76,373.74,1000.0,366.5041,366.5041,365.1035,366.0634,1000.0
2022-03-01 09:45:00,373.84,373.84,373.84,373.84,100.0,366.1613,366.1613,366.1613,366.1613,100.0
2022-03-01 09:50:00,373.75,373.8,370.88,371.98,1700.0,366.0732,366.1222,363.2621,364.3395,1700.0
2022-03-01 09:55:00,371.99,372.48,371.22,371.38,1300.0,364.3493,364.8293,363.5951,363.7519,1300.0
2022-03-01 10:00:00,371.06,372.07,369.84,370.09,901.0,363.4384,364.4277,362.2435,362.4884,901.0
2022-03-01 10:05:00,370.9,370.92,370.58,370.6,1100.0,363.2817,363.3013,362.9683,362.9879,1100.0
2022-03-01 10:10:00,368.56,368.84,368.29,368.81,1700.0,360.9898,361.264,360.7253,361.2346,1700.0
2022-03-01 10:15:00,368.5,370.4,368.46,369.84,2570.0,360.931,362.792,360.8918,362.2435,2570.0
2022-03-01 10:20:00,369.58,369.81,368.86,368.86,500.0,361.9888,362.2141,361.2836,361.2836,500.0
2022-03-01 10:25:00,367.61,367.98,365.95,367.26,3021.0,360.0593,360.4217,358.4334,359.7165,3021.0
2022-03-01 10:30:00,366.79,367.56,365.1,365.16,3080.0,359.2561,360.0103,357.6009,357.6596,3080.0
2022-03-01 10:35:00,365.64,366.62,364.96,365.51,3277.0,358.1298,359.0896,357.4637,358.0024,3277.0
2022-03-01 10:40:00,365.48,365.6,363.91,364.87,2917.0,357.973,358.0906,356.4353,357.3756,2917.0
2022-03-01 10:45:00,364.5,366.62,364.49,366.62,1301.0,357.0132,359.0896,357.0034,359.0896,1301.0
2022-03-01 10:50:00,366.79,368.17,366.61,368.17,1712.0,359.2561,360.6078,359.0798,360.6078,1712.0
2022-03-01 10:55:00,367.1,367.3,366.68,367.3,416.0,359.5598,359.7557,359.1484,359.7557,416.0
2022-03-01 11:00:00,367.01,369.34,366.91,369.34,1800.0,359.4716,361.7538,359.3737,361.7538,1800.0
2022-03-01 11:05:00,369.38,369.39,367.59,367.59,1369.0,361.7929,361.8027,360.0397,360.0397,1369.0
2022-03-01 11:10:00,367.97,368.24,367.97,368.1,1100.0,360.4119,360.6764,360.4119,360.5392,1100.0
2022-03-01 11:15:00,368.15,368.15,367.35,368.1,1526.0,360.5882,360.5882,359.8046,360.5392,1526.0
2022-03-01 11:20:00,367.91,369.13,367.91,369.13,3343.0,360.3531,361.5481,360.3531,361.5481,3343.0
2022-03-01 11:25:00,368.89,368.89,367.86,368.62,365.0,361.313,361.313,360.3042,361.0485,365.0
2022-03-01 11:30:00,368.62,368.67,366.7,366.71,4459.0,361.0485,361.0975,359.168,359.1778,4459.0
2022-03-01 11:35:00,366.75,367.44,366.69,366.88,1700.0,359.217,359.8928,359.1582,359.3443,1700.0
2022-03-01 11:40:00,366.49,366.49,365.57,365.57,701.0,358.9623,358.9623,358.0612,358.0612,701.0
2022-03-01 11:45:00,365.7,365.7,365.03,365.37,1344.0,358.1885,358.1885,357.5323,357.8653,1344.0
2022-03-01 11:50:00,365.16,365.31,364.74,364.81,2160.0,357.6596,357.8065,357.2482,357.3168,2160.0
2022-03-01 11:55:00,364.5,364.74,363.73,363.77,1988.0,357.0132,357.2482,356.259,356.2982,1988.0
2022-03-01 12:00:00,363.74,363.96,363.45,363.86,1901.0,356.2688,356.4843,355.9847,356.3863,1901.0
2022-03-01 12:05:00,364.33,364.36,363.81,364.04,1400.0,356.8467,356.876,356.3373,356.5626,1400.0
2022-03-01 12:10:00,364.0,364.51,363.64,364.43,1619.0,356.5234,357.023,356.1708,356.9446,1619.0
2022-03-01 12:15:00,364.13,365.33,364.0,365.05,2780.0,356.6508,357.8261,356.5234,357.5519,2780.0
2022-03-01 12:20:00,365.13,365.14,365.13,365.13,100.0,357.6302,357.64,357.6302,357.6302,100.0
2022-03-01 12:25:00,364.47,365.34,364.46,364.98,762.0,356.9838,357.8359,356.974,357.4833,762.0
2022-03-01 12:30:00,364.83,367.2,364.64,366.53,4870.0,357.3364,359.6577,357.1503,359.0015,4870.0
2022-03-01 12:35:00,365.69,367.01,365.69,366.66,5852.0,358.1787,359.4716,358.1787,359.1288,5852.0
2022-03-01 12:40:00,366.97,368.34,366.97,367.95,3700.0,359.4324,360.7743,359.4324,360.3923,3700.0
2022-03-01 12:45:00,367.5,368.1,367.5,368.1,600.0,359.9516,360.5392,359.9516,360.5392,600.0
2022-03-01 12:50:00,368.45,368.83,367.37,367.37,900.0,360.882,361.2542,359.8242,359.8242,900.0
2022-03-01 12:55:00,367.82,368.3,367.4,368.26,1700.0,360.265,360.7351,359.8536,360.6959,1700.0
2022-03-01 13:00:00,368.21,369.55,368.21,369.55,4349.0,360.647,361.9594,360.647,361.9594,4349.0
2022-03-01 13:05:00,369.37,369.37,368.93,368.94,1641.0,361.7831,361.7831,361.3522,361.362,1641.0
2022-03-01 13:10:00,368.91,368.91,368.19,368.53,2200.0,361.3326,361.3326,360.6274,360.9604,2200.0
2022-03-01 13:15:00,368.82,368.92,368.6,368.8,1992.0,361.2444,361.3424,361.029,361.2249,1992.0
2022-03-01 13:20:00,368.82,368.93,368.65,368.82,3516.0,361.2444,361.3522,361.0779,361.2444,3516.0
2022-03-01 13:25:00,368.74,368.82,367.4,367.4,2650.0,361.1661,361.2444,359.8536,359.8536,2650.0
2022-03-01 13:30:00,367.6,368.41,367.49,368.41,2727.0,360.0495,360.8429,359.9418,360.8429,2727.0
2022-03-01 13:35:00,368.25,368.48,368.19,368.3,700.0,360.6861,360.9114,360.6274,360.7351,700.0
2022-03-01 13:40:00,367.98,367.98,366.83,367.12,900.0,360.4217,360.4217,359.2953,359.5794,900.0
2022-03-01 13:45:00,367.34,367.59,366.85,366.85,595.0,359.7948,360.0397,359.3149,359.3149,595.0
2022-03-01 13:50:00,366.85,367.67,366.55,366.95,1500.0,359.3149,360.1181,359.0211,359.4129,1500.0
2022-03-01 13:55:00,367.17,367.63,366.65,367.63,2740.0,359.6283,360.0789,359.119,360.0789,2740.0
2022-03-01 14:00:00,367.0,367.0,366.33,366.88,700.0,359.4618,359.4618,358.8056,359.3443,700.0
2022-03-01 14:05:00,367.32,367.36,366.23,366.48,1400.0,359.7753,359.8144,358.7076,358.9525,1400.0
2022-03-01 14:10:00,366.09,366.14,365.41,366.14,2462.0,358.5705,358.6195,357.9045,358.6195,2462.0
2022-03-01 14:15:00,366.39,366.47,365.54,366.11,1378.0,358.8644,358.9427,358.0318,358.5901,1378.0
2022-03-01 14:20:00,366.89,367.72,366.46,367.71,2226.0,359.3541,360.167,358.9329,360.1572,2226.0
2022-03-01 14:25:00,368.09,369.0,367.92,368.97,1200.0,360.5294,361.4207,360.3629,361.3914,1200.0
2022-03-01 14:30:00,368.52,368.52,368.05,368.16,1108.0,360.9506,360.9506,360.4903,360.598,1108.0
2022-03-01 14:35:00,368.51,369.07,368.45,369.07,3151.0,360.9408,361.4893,360.882,361.4893,3151.0
2022-03-01 14:40:00,369.3,369.4,368.93,369.03,2500.0,361.7146,361.8125,361.3522,361.4501,2500.0
2022-03-01 14:45:00,368.82,368.92,367.63,367.63,1100.0,361.2444,361.3424,360.0789,360.0789,1100.0
2022-03-01 14:50:00,367.2,367.2,366.21,366.49,910.0,359.6577,359.6577,358.6881,358.9623,910.0
2022-03-01 14:55:00,366.15,366.91,365.75,366.13,1900.0,358.6293,359.3737,358.2375,358.6097,1900.0
2022-03-01 15:00:00,365.16,367.27,365.16,367.27,2804.0,357.6596,359.7263,357.6596,359.7263,2804.0
2022-03-01 15:05:00,367.92,368.25,367.33,367.65,1300.0,360.3629,360.6861,359.785,360.0985,1300.0
2022-03-01 15:10:00,367.13,367.23,366.6,367.05,2163.0,359.5892,359.6871,359.07,359.5108,2163.0
2022-03-01 15:15:00,367.15,367.15,365.85,365.92,1800.0,359.6087,359.6087,358.3354,358.404,1800.0
2022-03-01 15:20:00,365.48,365.95,365.34,365.71,1800.0,357.973,358.4334,357.8359,358.1983,1800.0
2022-03-01 15:25:00,365.61,365.7,365.12,365.35,1924.0,358.1004,358.1885,357.6204,357.8457,1924.0
2022-03-01 15:30:00,365.4,365.6,364.74,365.31,2811.0,357.8947,358.0906,357.2482,357.8065,2811.0
2022-03-01 15:35:00,365.07,365.45,364.85,365.28,2207.0,357.5715,357.9437,357.356,357.7772,2207.0
2022-03-01 15:40:00,365.33,365.53,364.46,364.46,2700.0,357.8261,358.022,356.974,356.974,2700.0
2022-03-01 15:45:00,364.09,364.59,363.01,363.01,4583.0,356.6116,357.1013,355.5538,355.5538,4583.0
2022-03-01 15:50:00,362.16,363.88,362.16,363.72,20135.0,354.7212,356.4059,354.7212,356.2492,20135.0
2022-03-01 15:55:00,363.71,365.3,363.34,364.79,41186.0,356.2394,357.7967,355.877,357.2972,41186.0
2022-03-02 09:30:00,371.8,373.88,371.39,373.88,7399.0,364.1632,366.2005,363.7617,366.2005,7399.0
2022-03-02 09:35:00,373.9,373.9,371.41,372.05,6447.0,366.2201,366.2201,363.7812,364.4081,6447.0
2022-03-02 09:40:00,371.8,372.77,371.8,372.77,300.0,364.1632,365.1133,364.1632,365.1133,300.0
2022-03-02 09:45:00,372.26,374.29,372.26,372.99,500.0,364.6138,366.6021,364.6138,365.3288,500.0
2022-03-02 09:50:00,371.91,372.71,371.72,371.73,1838.0,364.271,365.0545,364.0849,364.0947,1838.0
2022-03-02 09:55:00,371.75,371.93,371.25,371.68,1548.0,364.1143,364.2906,363.6245,364.0457,1548.0
2022-03-02 10:00:00,371.89,372.07,371.2,371.54,1506.0,364.2514,364.4277,363.5756,363.9086,1506.0
2022-03-02 10:05:00,370.22,370.22,368.55,369.34,3791.0,362.6157,362.6157,360.98,361.7538,3791.0
2022-03-02 10:10:00,368.59,370.16,368.49,369.61,1707.0,361.0192,362.5569,360.9212,362.0182,1707.0
2022-03-02 10:15:00,369.43,370.62,369.04,370.23,5147.0,361.8419,363.0075,361.4599,362.6255,5147.0
2022-03-02 10:20:00,370.67,370.82,369.41,369.41,700.0,363.0564,363.2034,361.8223,361.8223,700.0
2022-03-02 10:25:00,369.38,372.33,369.38,371.69,2363.0,361.7929,364.6823,361.7929,364.0555,2363.0
2022-03-02 10:30:00,370.5,370.51,369.61,369.61,1403.0,362.8899,362.8997,362.0182,362.0182,1403.0
2022-03-02 10:35:00,369.45,371.26,369.45,370.72,1686.0,361.8615,363.6343,361.8615,363.1054,1686.0
2022-03-02 10:40:00,371.33,372.19,370.65,372.02,2069.0,363.7029,364.5452,363.0369,364.3787,2069.0
2022-03-02 10:45:00,372.33,373.14,371.67,373.14,4500.0,364.6823,365.4757,364.0359,365.4757,4500.0
2022-03-02 10:50:00,372.95,373.41,372.53,372.53,1515.0,365.2896,365.7402,364.8782,364.8782,1515.0
2022-03-02 10:55:00,372.14,373.37,372.14,373.37,944.0,364.4962,365.701,364.4962,365.701,944.0
2022-03-02 11:00:00,373.78,375.05,373.19,375.05,3006.0,366.1026,367.3465,365.5247,367.3465,3006.0
2022-03-02 11:05:00,375.05,375.22,373.67,373.67,3300.0,367.3465,367.513,365.9948,365.9948,3300.0
2022-03-02 11:10:00,373.66,374.23,373.33,374.0,5455.0,365.985,366.5433,365.6618,366.318,5455.0
2022-03-02 11:15:00,373.29,374.17,373.29,373.55,2107.0,365.6226,366.4846,365.6226,365.8773,2107.0
2022-03-02 11:20:00,373.54,374.22,373.41,374.08,2392.0,365.8675,366.5335,365.7402,366.3964,2392.0
2022-03-02 11:25:00,374.04,374.6,373.86,374.52,4001.0,366.3572,366.9057,366.1809,366.8274,4001.0
2022-03-02 11:30:00,374.85,375.61,374.85,375.21,1658.0,367.1506,367.895,367.1506,367.5032,1658.0
2022-03-02 11:35:00,374.74,374.74,373.65,374.45,1900.0,367.0428,367.0428,365.9752,366.7588,1900.0
2022-03-02 11:40:00,374.47,374.73,374.23,374.41,5010.0,366.7784,367.0331,366.5433,366.7196,5010.0
2022-03-02 11:45:00,374.49,375.62,374.49,375.12,1165.0,366.798,367.9048,366.798,367.415,1165.0
2022-03-02 11:50:00,374.72,375.3,374.71,374.97,2300.0,367.0233,367.5913,367.0135,367.2681,2300.0
2022-03-02 11:55:00,375.04,375.41,375.0,375.41,700.0,367.3367,367.6991,367.2975,367.6991,700.0
2022-03-02 12:00:00,375.42,375.61,375.18,375.49,1300.0,367.7089,367.895,367.4738,367.7774,1300.0
2022-03-02 12:05:00,375.53,375.81,375.32,375.66,1350.0,367.8166,368.0909,367.6109,367.9439,1350.0
2022-03-02 12:10:00,375.61,376.29,375.43,375.44,1262.0,367.895,368.561,367.7187,367.7285,1262.0
2022-03-02 12:15:00,375.57,375.65,375.57,375.65,300.0,367.8558,367.9342,367.8558,367.9342,300.0
2022-03-02 12:20:00,375.65,375.71,375.64,375.71,500.0,367.9342,367.9929,367.9244,367.9929,500.0
2022-03-02 12:25:00,375.92,376.06,375.68,376.06,1562.0,368.1986,368.3357,367.9635,368.3357,1562.0
2022-03-02 12:30:00,376.18,376.73,376.18,376.55,883.0,368.4533,368.992,368.4533,368.8157,883.0
2022-03-02 12:35:00,376.48,376.48,375.62,376.37,1400.0,368.7471,368.7471,367.9048,368.6394,1400.0
2022-03-02 12:40:00,376.66,376.66,375.93,375.97,403.0,368.9234,368.9234,368.2084,368.2476,403.0
2022-03-02 12:45:00,376.08,376.95,376.01,376.56,1500.0,368.3553,369.2075,368.2868,368.8255,1500.0
2022-03-02 12:50:00,376.31,376.63,376.3,376.49,450.0,368.5806,368.894,368.5708,368.7569,450.0
2022-03-02 12:55:00,377.18,377.18,377.12,377.13,210.0,369.4327,369.4327,369.374,369.3838,210.0
2022-03-02 13:00:00,377.2,377.69,377.2,377.44,1301.0,369.4523,369.9323,369.4523,369.6874,1301.0
2022-03-02 13:05:00,377.6,377.83,377.6,377.77,1206.0,369.8441,370.0694,369.8441,370.0106,1206.0
2022-03-02 13:10:00,377.32,377.32,376.92,377.27,2169.0,369.5699,369.5699,369.1781,369.5209,2169.0
2022-03-02 13:15:00,377.22,377.56,377.22,377.31,606.0,369.4719,369.8049,369.4719,369.5601,606.0
2022-03-02 13:20:00,377.33,377.55,376.96,376.96,1415.0,369.5796,369.7951,369.2172,369.2172,1415.0
2022-03-02 13:25:00,377.0,377.42,376.99,377.42,779.0,369.2564,369.6678,369.2466,369.6678,779.0
2022-03-02 13:30:00,378.23,378.26,377.94,378.26,323.0,370.4612,370.4905,370.1771,370.4905,323.0
2022-03-02 13:35:00,378.19,378.25,377.84,378.24,1030.0,370.422,370.4807,370.0792,370.471,1030.0
2022-03-02 13:40:00,377.73,377.73,377.61,377.61,200.0,369.9714,369.9714,369.8539,369.8539,200.0
2022-03-02 13:45:00,377.48,377.67,376.93,376.94,1006.0,369.7266,369.9127,369.1879,369.1977,1006.0
2022-03-02 13:50:00,377.43,377.63,377.19,377.43,500.0,369.6776,369.8735,369.4425,369.6776,500.0
2022-03-02 13:55:00,377.41,377.41,376.49,376.49,1467.0,369.658,369.658,368.7569,368.7569,1467.0
2022-03-02 14:00:00,377.02,377.65,377.01,377.65,300.0,369.276,369.8931,369.2662,369.8931,300.0
2022-03-02 14:05:00,378.68,378.74,378.55,378.55,308.0,370.9019,370.9607,370.7746,370.7746,308.0
2022-03-02 14:10:00,378.63,378.64,378.3,378.3,400.0,370.8529,370.8627,370.5297,370.5297,400.0
2022-03-02 14:15:00,378.08,378.29,377.89,378.08,1400.0,370.3142,370.5199,370.1281,370.3142,1400.0
2022-03-02 14:20:00,378.38,378.44,376.74,376.75,1600.0,370.6081,370.6668,369.0018,369.0116,1600.0
2022-03-02 14:25:00,376.66,376.7,376.12,376.24,3674.0,368.9234,368.9626,368.3945,368.512,3674.0
2022-03-02 14:30:00,375.99,376.69,375.86,376.69,2111.0,368.2672,368.9528,368.1398,368.9528,2111.0
2022-03-02 14:35:00,376.64,377.32,376.48,376.98,1800.0,368.9038,369.5699,368.7471,369.2368,1800.0
2022-03-02 14:40:00,377.13,377.14,376.79,377.14,836.0,369.3838,369.3935,369.0507,369.3935,836.0
2022-03-02 14:45:00,377.04,377.04,376.14,376.77,1417.0,369.2956,369.2956,368.4141,369.0311,1417.0
2022-03-02 14:50:00,376.74,376.89,375.96,375.97,2242.0,369.0018,369.1487,368.2378,368.2476,2242.0
2022-03-02 14:55:00,376.21,376.63,375.7,375.88,719.0,368.4827,368.894,367.9831,368.1594,719.0
2022-03-02 15:00:00,376.04,376.88,376.04,376.88,1200.0,368.3161,369.1389,368.3161,369.1389,1200.0
2022-03-02 15:05:00,376.72,377.04,376.15,376.67,3703.0,368.9822,369.2956,368.4239,368.9332,3703.0
2022-03-02 15:10:00,376.68,376.77,376.16,376.29,4342.0,368.943,369.0311,368.4337,368.561,4342.0
2022-03-02 15:15:00,376.44,377.2,376.3,377.0,1442.0,368.7079,369.4523,368.5708,369.2564,1442.0
2022-03-02 15:20:00,376.86,377.03,376.41,376.88,1393.0,369.1193,369.2858,368.6785,369.1389,1393.0
2022-03-02 15:25:00,377.12,377.82,376.81,377.82,3286.0,369.374,370.0596,369.0703,370.0596,3286.0
2022-03-02 15:30:00,377.64,378.63,377.44,378.3,4018.0,369.8833,370.8529,369.6874,370.5297,4018.0
2022-03-02 15:35:00,378.06,378.5,378.01,378.15,3800.0,370.2947,370.7256,370.2457,370.3828,3800.0
2022-03-02 15:40:00,378.26,378.78,378.13,378.31,3939.0,370.4905,370.9999,370.3632,370.5395,3939.0
2022-03-02 15:45:00,378.38,378.84,378.22,378.7,5535.0,370.6081,371.0586,370.4514,370.9215,5535.0
2022-03-02 15:50:00,378.54,379.08,378.17,378.41,11637.0,370.7648,371.2937,370.4024,370.6375,11637.0
2022-03-02 15:55:00,378.23,378.23,376.06,376.1,29327.0,370.4612,370.4612,368.3357,368.3749,29327.0
2022-03-03 09:30:00,381.11,381.11,381.11,381.11,3814.0,373.282,373.282,373.282,373.282,3814.0
2022-03-03 09:35:00,382.61,383.0,380.29,380.33,1336.0,374.7512,375.1332,372.4788,372.518,1336.0
2022-03-03 09:40:00,381.11,381.11,379.71,379.86,2240.0,373.282,373.282,371.9108,372.0577,2240.0
2022-03-03 09:45:00,380.03,381.39,379.16,379.98,2971.0,372.2242,373.5563,371.3721,372.1752,2971.0
2022-03-03 09:50:00,379.98,379.98,379.98,379.98,0.0,372.1752,372.1752,372.1752,372.1752,0.0
2022-03-03 09:55:00,378.96,380.0,377.96,379.32,2610.0,371.1762,372.1948,370.1967,371.5288,2610.0
2022-03-03 10:00:00,379.15,380.25,378.21,380.2,1400.0,371.3623,372.4397,370.4416,372.3907,1400.0
2022-03-03 10:05:00,380.14,380.24,378.58,378.8,2060.0,372.3319,372.4299,370.804,371.0195,2060.0
2022-03-03 10:10:00,379.16,379.26,377.54,377.73,1586.0,371.3721,371.47,369.7853,369.9714,1586.0
2022-03-03 10:15:00,377.36,377.92,377.35,377.92,1145.0,369.609,370.1575,369.5992,370.1575,1145.0
2022-03-03 10:20:00,376.99,377.69,376.24,376.25,1640.0,369.2466,369.9323,368.512,368.5218,1640.0
2022-03-03 10:25:00,376.92,376.92,376.02,376.33,1352.0,369.1781,369.1781,368.2966,368.6002,1352.0
2022-03-03 10:30:00,376.4,376.67,375.71,375.71,700.0,368.6687,368.9332,367.9929,367.9929,700.0
2022-03-03 10:35:00,376.13,376.22,374.61,375.1,1354.0,368.4043,368.4924,366.9155,367.3955,1354.0
2022-03-03 10:40:00,375.34,375.97,374.87,374.88,1448.0,367.6305,368.2476,367.1702,367.18,1448.0
2022-03-03 10:45:00,375.3,375.33,374.72,374.72,1065.0,367.5913,367.6207,367.0233,367.0233,1065.0
2022-03-03 10:50:00,375.45,375.45,374.11,374.12,600.0,367.7383,367.7383,366.4258,366.4356,600.0
2022-03-03 10:55:00,373.89,374.03,373.69,373.69,517.0,366.2103,366.3474,366.0144,366.0144,517.0
2022-03-03 11:00:00,373.8,373.93,373.56,373.56,712.0,366.1222,366.2495,365.8871,365.8871,712.0
2022-03-03 11:05:00,374.66,374.84,374.18,374.49,779.0,366.9645,367.1408,366.4943,366.798,779.0
2022-03-03 11:10:00,374.96,374.97,374.96,374.97,200.0,367.2583,367.2681,367.2583,367.2681,200.0
2022-03-03 11:15:00,374.21,374.24,373.2,373.2,900.0,366.5237,366.5531,365.5345,365.5345,900.0
2022-03-03 11:20:00,374.01,374.72,373.64,374.7,1324.0,366.3278,367.0233,365.9654,367.0037,1324.0
2022-03-03 11:25:00,374.41,374.57,374.07,374.57,900.0,366.7196,366.8763,366.3866,366.8763,900.0
2022-03-03 11:30:00,374.79,375.03,374.5,374.5,1150.0,367.0918,367.3269,366.8078,366.8078,1150.0
2022-03-03 11:35:00,374.27,374.27,373.38,373.72,1300.0,366.5825,366.5825,365.7108,366.0438,1300.0
2022-03-03 11:40:00,374.48,374.87,374.29,374.29,663.0,366.7882,367.1702,366.6021,366.6021,663.0
2022-03-03 11:45:00,373.71,373.86,373.29,373.68,500.0,366.034,366.1809,365.6226,366.0046,500.0
2022-03-03 11:50:00,373.96,373.96,373.74,373.74,300.0,366.2789,366.2789,366.0634,366.0634,300.0
2022-03-03 11:55:00,373.57,373.57,373.0,373.05,1500.0,365.8969,365.8969,365.3386,365.3876,1500.0
2022-03-03 12:00:00,373.45,373.79,373.15,373.63,600.0,365.7793,366.1124,365.4855,365.9556,600.0
2022-03-03 12:05:00,373.64,374.06,373.64,373.87,1120.0,365.9654,366.3768,365.9654,366.1907,1120.0
2022-03-03 12:10:00,373.64,374.18,373.64,373.83,700.0,365.9654,366.4943,365.9654,366.1515,700.0
2022-03-03 12:15:00,373.68,374.31,373.67,374.18,800.0,366.0046,366.6217,365.9948,366.4943,800.0
2022-03-03 12:20:00,373.79,373.79,373.47,373.47,200.0,366.1124,366.1124,365.7989,365.7989,200.0
2022-03-03 12:25:00,372.66,372.86,372.28,372.46,930.0,365.0056,365.2015,364.6334,364.8097,930.0
2022-03-03 12:30:00,372.48,375.08,372.48,375.08,1200.0,364.8293,367.3759,364.8293,367.3759,1200.0
2022-03-03 12:35:00,375.04,375.92,374.53,374.53,500.0,367.3367,368.1986,366.8372,366.8372,500.0
2022-03-03 12:40:00,374.94,374.94,374.14,374.14,294.0,367.2387,367.2387,366.4552,366.4552,294.0
2022-03-03 12:45:00,374.16,374.37,374.16,374.37,500.0,366.4748,366.6804,366.4748,366.6804,500.0
2022-03-03 12:50:00,374.16,374.16,374.07,374.08,200.0,366.4748,366.4748,366.3866,366.3964,200.0
2022-03-03 12:55:00,374.26,374.94,374.26,374.94,300.0,366.5727,367.2387,366.5727,367.2387,300.0
2022-03-03 13:00:00,374.94,374.94,374.52,374.6,539.0,367.2387,367.2387,366.8274,366.9057,539.0
2022-03-03 13:05:00,374.61,374.61,373.28,373.28,300.0,366.9155,366.9155,365.6128,365.6128,300.0
2022-03-03 13:10:00,373.69,374.23,373.69,373.99,1200.0,366.0144,366.5433,366.0144,366.3082,1200.0
2022-03-03 13:15:00,374.34,375.16,374.34,374.8,771.0,366.6511,367.4542,366.6511,367.1016,771.0
2022-03-03 13:20:00,374.7,375.08,374.34,374.61,893.0,367.0037,367.3759,366.6511,366.9155,893.0
2022-03-03 13:25:00,374.36,374.59,374.23,374.59,602.0,366.6707,366.8959,366.5433,366.8959,602.0
2022-03-03 13:30:00,374.37,374.37,373.18,373.18,618.0,366.6804,366.6804,365.5149,365.5149,618.0
2022-03-03 13:35:00,373.56,373.7,373.52,373.7,400.0,365.8871,366.0242,365.8479,366.0242,400.0
2022-03-03 13:40:00,373.31,373.52,372.94,373.26,813.0,365.6422,365.8479,365.2798,365.5932,813.0
2022-03-03 13:45:00,373.42,373.84,373.23,373.84,500.0,365.75,366.1613,365.5639,366.1613,500.0
2022-03-03 13:50:00,374.32,374.32,373.89,374.21,723.0,366.6315,366.6315,366.2103,366.5237,723.0
2022-03-03 13:55:00,374.72,374.72,373.6,373.6,701.0,367.0233,367.0233,365.9263,365.9263,701.0
2022-03-03 14:00:00,373.78,373.78,373.78,373.78,200.0,366.1026,366.1026,366.1026,366.1026,200.0
2022-03-03 14:05:00,373.7,374.56,373.7,373.76,700.0,366.0242,366.8665,366.0242,366.083,700.0
2022-03-03 14:10:00,373.77,375.2,373.77,375.2,900.0,366.0928,367.4934,366.0928,367.4934,900.0
2022-03-03 14:15:00,374.85,375.24,374.81,375.24,900.0,367.1506,367.5326,367.1114,367.5326,900.0
2022-03-03 14:20:00,374.96,374.96,374.14,374.5,1619.0,367.2583,367.2583,366.4552,366.8078,1619.0
2022-03-03 14:25:00,374.68,375.06,374.68,375.01,890.0,366.9841,367.3563,366.9841,367.3073,890.0
2022-03-03 14:30:00,375.53,375.66,375.42,375.43,800.0,367.8166,367.9439,367.7089,367.7187,800.0
2022-03-03 14:35:00,375.43,376.14,375.43,375.7,1002.0,367.7187,368.4141,367.7187,367.9831,1002.0
2022-03-03 14:40:00,375.67,375.67,375.45,375.46,500.0,367.9537,367.9537,367.7383,367.7481,500.0
2022-03-03 14:45:00,374.85,374.85,374.1,374.15,812.0,367.1506,367.1506,366.416,366.465,812.0
2022-03-03 14:50:00,373.91,374.53,373.91,374.08,3253.0,366.2299,366.8372,366.2299,366.3964,3253.0
2022-03-03 14:55:00,374.09,374.25,373.92,374.17,2940.0,366.4062,366.5629,366.2397,366.4846,2940.0
2022-03-03 15:00:00,373.91,373.91,373.18,373.22,1400.0,366.2299,366.2299,365.5149,365.5541,1400.0
2022-03-03 15:05:00,373.27,373.74,373.22,373.74,2440.0,365.603,366.0634,365.5541,366.0634,2440.0
2022-03-03 15:10:00,373.63,373.95,373.53,373.57,2811.0,365.9556,366.2691,365.8577,365.8969,2811.0
2022-03-03 15:15:00,373.48,374.33,373.42,374.18,4600.0,365.8087,366.6413,365.75,366.4943,4600.0
2022-03-03 15:20:00,374.36,374.63,374.13,374.14,2300.0,366.6707,366.9351,366.4454,366.4552,2300.0
2022-03-03 15:25:00,374.3,375.64,374.3,375.64,3346.0,366.6119,367.9244,366.6119,367.9244,3346.0
2022-03-03 15:30:00,375.49,375.5,374.92,374.92,2812.0,367.7774,367.7872,367.2191,367.2191,2812.0
2022-03-03 15:35:00,374.94,375.39,374.36,375.24,5666.0,367.2387,367.6795,366.6707,367.5326,5666.0
2022-03-03 15:40:00,375.08,375.25,374.37,374.37,3485.0,367.3759,367.5424,366.6804,366.6804,3485.0
2022-03-03 15:45:00,374.23,374.78,373.88,374.55,9049.0,366.5433,367.082,366.2005,366.8567,9049.0
2022-03-03 15:50:00,374.43,375.84,374.02,375.4,11023.0,366.7392,368.1203,366.3376,367.6893,11023.0
2022-03-03 15:55:00,375.46,375.68,374.78,375.38,25315.0,367.7481,367.9635,367.082,367.6697,25315.0
2022-03-04 09:30:00,371.98,371.98,370.66,370.66,6352.0,364.3395,364.3395,363.0466,363.0466,6352.0
2022-03-04 09:35:00,369.05,370.6,369.04,370.6,501.0,361.4697,362.9879,361.4599,362.9879,501.0
2022-03-04 09:40:00,369.3,369.74,369.3,369.74,300.0,361.7146,362.1455,361.7146,362.1455,300.0
2022-03-04 09:45:00,368.46,369.05,366.06,367.91,3969.0,360.8918,361.4697,358.5411,360.3531,3969.0
2022-03-04 09:50:00,366.96,369.76,366.95,368.48,1119.0,359.4226,362.1651,359.4129,360.9114,1119.0
2022-03-04 09:55:00,368.18,370.35,367.44,370.35,700.0,360.6176,362.743,359.8928,362.743,700.0
2022-03-04 10:00:00,370.46,370.76,369.43,369.44,609.0,362.8508,363.1446,361.8419,361.8517,609.0
2022-03-04 10:05:00,368.15,368.52,367.66,368.52,1701.0,360.5882,360.9506,360.1083,360.9506,1701.0
2022-03-04 10:10:00,368.19,368.19,366.73,367.97,2400.0,360.6274,360.6274,359.1974,360.4119,2400.0
2022-03-04 10:15:00,367.28,368.29,367.11,367.98,11442.0,359.7361,360.7253,359.5696,360.4217,11442.0
2022-03-04 10:20:00,367.67,369.42,367.67,368.94,1585.0,360.1181,361.8321,360.1181,361.362,1585.0
2022-03-04 10:25:00,369.92,370.65,369.21,370.65,2550.0,362.3218,363.0369,361.6264,363.0369,2550.0
2022-03-04 10:30:00,370.14,370.14,368.92,368.92,200.0,362.5373,362.5373,361.3424,361.3424,200.0
2022-03-04 10:35:00,369.08,370.44,369.08,369.38,2672.0,361.4991,362.8312,361.4991,361.7929,2672.0
2022-03-04 10:40:00,367.73,369.33,367.73,368.58,2722.0,360.1768,361.744,360.1768,361.0094,2722.0
2022-03-04 10:45:00,368.02,368.2,368.02,368.2,1339.0,360.4609,360.6372,360.4609,360.6372,1339.0
2022-03-04 10:50:00,368.13,368.94,368.12,368.81,1379.0,360.5686,361.362,360.5588,361.2346,1379.0
2022-03-04 10:55:00,368.66,368.79,368.22,368.78,2361.0,361.0877,361.2151,360.6568,361.2053,2361.0
2022-03-04 11:00:00,368.8,369.02,368.25,368.36,9321.0,361.2249,361.4403,360.6861,360.7939,9321.0
2022-03-04 11:05:00,368.52,368.82,367.84,368.67,5740.0,360.9506,361.2444,360.2846,361.0975,5740.0
2022-03-04 11:10:00,368.22,368.34,366.51,367.38,2055.0,360.6568,360.7743,358.9819,359.834,2055.0
2022-03-04 11:15:00,367.69,368.95,367.54,368.95,800.0,360.1377,361.3718,359.9907,361.3718,800.0
2022-03-04 11:20:00,368.63,369.24,367.98,369.08,2945.0,361.0583,361.6558,360.4217,361.4991,2945.0
2022-03-04 11:25:00,369.37,369.62,368.78,368.78,900.0,361.7831,362.028,361.2053,361.2053,900.0
2022-03-04 11:30:00,368.46,368.84,368.46,368.84,200.0,360.8918,361.264,360.8918,361.264,200.0
2022-03-04 11:35:00,368.78,368.92,367.24,368.86,1300.0,361.2053,361.3424,359.6969,361.2836,1300.0
2022-03-04 11:40:00,369.25,369.4,368.97,369.4,300.0,361.6656,361.8125,361.3914,361.8125,300.0
2022-03-04 11:45:00,369.02,369.02,367.89,367.9,2226.0,361.4403,361.4403,360.3335,360.3433,2226.0
2022-03-04 11:50:00,367.9,367.9,367.49,367.5,1700.0,360.3433,360.3433,359.9418,359.9516,1700.0
2022-03-04 11:55:00,367.41,367.67,367.41,367.52,402.0,359.8634,360.1181,359.8634,359.9711,402.0
2022-03-04 12:00:00,368.18,368.18,367.17,367.61,800.0,360.6176,360.6176,359.6283,360.0593,800.0
2022-03-04 12:05:00,367.65,368.28,367.42,368.26,900.0,360.0985,360.7155,359.8732,360.6959,900.0
2022-03-04 12:10:00,368.69,369.56,368.69,369.56,1210.0,361.1171,361.9692,361.1171,361.9692,1210.0
2022-03-04 12:15:00,369.76,370.75,369.76,370.25,3025.0,362.1651,363.1348,362.1651,362.6451,3025.0
2022-03-04 12:20:00,370.25,370.69,369.62,370.14,3850.0,362.6451,363.076,362.028,362.5373,3850.0
2022-03-04 12:25:00,370.73,370.98,370.15,370.52,2228.0,363.1152,363.3601,362.5471,362.9095,2228.0
2022-03-04 12:30:00,370.59,371.45,370.59,371.45,1858.0,362.9781,363.8204,362.9781,363.8204,1858.0
2022-03-04 12:35:00,371.21,371.73,371.21,371.58,4624.0,363.5854,364.0947,363.5854,363.9478,4624.0
2022-03-04 12:40:00,371.03,371.03,370.48,370.75,300.0,363.409,363.409,362.8703,363.1348,300.0
2022-03-04 12:45:00,370.06,370.47,369.91,370.47,836.0,362.459,362.8606,362.3121,362.8606,836.0
2022-03-04 12:50:00,370.8,371.0,370.38,370.67,1000.0,363.1838,363.3797,362.7724,363.0564,1000.0
2022-03-04 12:55:00,370.86,371.08,370.86,370.91,1000.0,363.2425,363.458,363.2425,363.2915,1000.0
2022-03-04 13:00:00,370.81,371.59,370.65,371.46,3672.0,363.1936,363.9575,363.0369,363.8302,3672.0
2022-03-04 13:05:00,371.62,372.31,371.58,372.31,4176.0,363.9869,364.6628,363.9478,364.6628,4176.0
2022-03-04 13:10:00,372.44,372.56,372.02,372.56,900.0,364.7901,364.9076,364.3787,364.9076,900.0
2022-03-04 13:15:00,372.23,372.23,371.75,371.75,1000.0,364.5844,364.5844,364.1143,364.1143,1000.0
2022-03-04 13:20:00,371.75,372.34,371.21,371.42,1000.0,364.1143,364.6921,363.5854,363.791,1000.0
2022-03-04 13:25:00,371.76,372.04,371.48,371.84,701.0,364.1241,364.3983,363.8498,364.2024,701.0
2022-03-04 13:30:00,371.81,372.67,371.78,372.3,1223.0,364.173,365.0154,364.1436,364.653,1223.0
2022-03-04 13:35:00,372.25,372.39,371.97,372.26,2065.0,364.604,364.7411,364.3297,364.6138,2065.0
2022-03-04 13:40:00,372.52,372.52,371.14,371.35,5585.0,364.8684,364.8684,363.5168,363.7225,5585.0
2022-03-04 13:45:00,371.35,371.54,371.17,371.45,1675.0,363.7225,363.9086,363.5462,363.8204,1675.0
2022-03-04 13:50:00,371.38,371.94,371.36,371.94,1956.0,363.7519,364.3004,363.7323,364.3004,1956.0
2022-03-04 13:55:00,372.06,372.06,371.34,371.39,1300.0,364.4179,364.4179,363.7127,363.7617,1300.0
2022-03-04 14:00:00,370.96,371.4,370.43,371.4,1131.0,363.3405,363.7714,362.8214,363.7714,1131.0
2022-03-04 14:05:00,371.37,371.37,371.0,371.37,718.0,363.7421,363.7421,363.3797,363.7421,718.0
2022-03-04 14:10:00,371.46,371.46,370.9,371.19,1109.0,363.8302,363.8302,363.2817,363.5658,1109.0
2022-03-04 14:15:00,371.28,371.77,371.11,371.74,3466.0,363.6539,364.1338,363.4874,364.1045,3466.0
2022-03-04 14:20:00,372.14,372.53,371.63,372.12,1258.0,364.4962,364.8782,363.9967,364.4767,1258.0
2022-03-04 14:25:00,373.63,373.65,372.6,372.88,740.0,365.9556,365.9752,364.9468,365.221,740.0
2022-03-04 14:30:00,373.19,373.5,372.73,372.97,2727.0,365.5247,365.8283,365.0741,365.3092,2727.0
2022-03-04 14:35:00,372.65,372.73,372.01,372.59,1180.0,364.9958,365.0741,364.3689,364.937,1180.0
2022-03-04 14:40:00,372.59,372.59,371.82,371.82,300.0,364.937,364.937,364.1828,364.1828,300.0
2022-03-04 14:45:00,371.49,371.87,370.85,370.85,1838.0,363.8596,364.2318,363.2327,363.2327,1838.0
2022-03-04 14:50:00,371.0,371.44,371.0,371.42,1000.0,363.3797,363.8106,363.3797,363.791,1000.0
2022-03-04 14:55:00,371.39,371.4,370.1,370.1,1460.0,363.7617,363.7714,362.4982,362.4982,1460.0
2022-03-04 15:00:00,370.05,371.07,370.05,370.71,1630.0,362.4492,363.4482,362.4492,363.0956,1630.0
2022-03-04 15:05:00,371.36,371.92,370.93,370.93,808.0,363.7323,364.2808,363.3111,363.3111,808.0
2022-03-04 15:10:00,371.1,371.68,370.63,370.63,1414.0,363.4776,364.0457,363.0173,363.0173,1414.0
2022-03-04 15:15:00,370.63,372.05,370.62,371.63,1403.0,363.0173,364.4081,363.0075,363.9967,1403.0
2022-03-04 15:20:00,371.43,371.69,371.09,371.41,2800.0,363.8008,364.0555,363.4678,363.7812,2800.0
2022-03-04 15:25:00,371.96,372.96,371.96,372.16,2004.0,364.3199,365.2994,364.3199,364.5158,2004.0
2022-03-04 15:30:00,371.86,372.78,371.79,372.78,2100.0,364.222,365.1231,364.1534,365.1231,2100.0
2022-03-04 15:35:00,373.0,373.01,371.71,372.54,3411.0,365.3386,365.3484,364.0751,364.888,3411.0
2022-03-04 15:40:00,372.37,373.24,372.36,372.6,1900.0,364.7215,365.5737,364.7117,364.9468,1900.0
2022-03-04 15:45:00,372.6,373.3,372.36,372.36,2300.0,364.9468,365.6324,364.7117,364.7117,2300.0
2022-03-04 15:50:00,372.75,374.38,372.32,374.38,8052.0,365.0937,366.6902,364.6726,366.6902,8052.0
2022-03-04 15:55:00,374.53,375.4,374.16,375.03,13340.0,366.8372,367.6893,366.4748,367.3269,13340.0
2022-03-07 09:30:00,377.71,377.71,373.62,373.62,4437.0,369.9518,369.9518,365.9458,365.9458,4437.0
2022-03-07 09:35:00,373.34,373.34,370.87,371.18,899.0,365.6716,365.6716,363.2523,363.556,899.0
2022-03-07 09:40:00,370.89,372.02,370.63,370.63,1400.0,363.2719,364.3787,363.0173,363.0173,1400.0
2022-03-07 09:45:00,370.88,372.98,370.88,371.61,19002.0,363.2621,365.319,363.2621,363.9771,19002.0
2022-03-07 09:50:00,371.59,371.95,370.84,370.99,1300.0,363.9575,364.3102,363.223,363.3699,1300.0
2022-03-07 09:55:00,370.99,372.22,370.9,371.11,7783.0,363.3699,364.5746,363.2817,363.4874,7783.0
2022-03-07 10:00:00,371.27,372.11,371.27,372.11,600.0,363.6441,364.4669,363.6441,364.4669,600.0
2022-03-07 10:05:00,372.06,372.52,371.59,372.04,10016.0,364.4179,364.8684,363.9575,364.3983,10016.0
2022-03-07 10:10:00,371.95,372.29,370.9,371.24,19548.0,364.3102,364.6432,363.2817,363.6147,19548.0
2022-03-07 10:15:00,371.1,371.67,370.86,371.22,7481.0,363.4776,364.0359,363.2425,363.5951,7481.0
2022-03-07 10:20:00,370.84,370.84,369.51,369.89,1000.0,363.223,363.223,361.9203,362.2925,1000.0
2022-03-07 10:25:00,370.09,370.09,367.52,368.21,3794.0,362.4884,362.4884,359.9711,360.647,3794.0
2022-03-07 10:30:00,368.79,369.93,368.4,369.93,3401.0,361.2151,362.3316,360.8331,362.3316,3401.0
2022-03-07 10:35:00,370.01,370.01,369.14,369.14,887.0,362.41,362.41,361.5579,361.5579,887.0
2022-03-07 10:40:00,368.83,368.83,367.0,367.12,2790.0,361.2542,361.2542,359.4618,359.5794,2790.0
2022-03-07 10:45:00,366.69,367.11,366.69,367.11,200.0,359.1582,359.5696,359.1582,359.5696,200.0
2022-03-07 10:50:00,366.48,366.52,365.0,365.01,1770.0,358.9525,358.9917,357.5029,357.5127,1770.0
2022-03-07 10:55:00,364.46,366.11,364.42,365.21,22540.0,356.974,358.5901,356.9348,357.7086,22540.0
2022-03-07 11:00:00,365.39,365.68,365.37,365.68,600.0,357.8849,358.1689,357.8653,358.1689,600.0
2022-03-07 11:05:00,365.95,366.47,365.07,365.58,1600.0,358.4334,358.9427,357.5715,358.071,1600.0
2022-03-07 11:10:00,365.08,365.17,364.71,364.72,600.0,357.5813,357.6694,357.2189,357.2287,600.0
2022-03-07 11:15:00,364.86,366.11,364.73,366.11,1542.0,357.3658,358.5901,357.2385,358.5901,1542.0
2022-03-07 11:20:00,365.82,366.14,365.46,365.89,1900.0,358.3061,358.6195,357.9535,358.3746,1900.0
2022-03-07 11:25:00,365.61,365.61,365.3,365.3,900.0,358.1004,358.1004,357.7967,357.7967,900.0
2022-03-07 11:30:00,365.16,365.16,364.42,364.65,1113.0,357.6596,357.6596,356.9348,357.1601,1113.0
2022-03-07 11:35:00,364.49,364.89,364.04,364.04,1200.0,357.0034,357.3952,356.5626,356.5626,1200.0
2022-03-07 11:40:00,364.08,364.26,363.4,363.4,1406.0,356.6018,356.7781,355.9358,355.9358,1406.0
2022-03-07 11:45:00,363.28,364.01,363.28,363.32,1362.0,355.8182,356.5332,355.8182,355.8574,1362.0
2022-03-07 11:50:00,363.28,363.28,361.98,361.98,1622.0,355.8182,355.8182,354.5449,354.5449,1622.0
2022-03-07 11:55:00,361.93,362.0,361.68,361.86,1114.0,354.496,354.5645,354.2511,354.4274,1114.0
2022-03-07 12:00:00,362.07,362.07,361.43,361.43,800.0,354.6331,354.6331,354.0062,354.0062,800.0
2022-03-07 12:05:00,361.91,362.35,361.79,362.05,3463.0,354.4764,354.9073,354.3588,354.6135,3463.0
2022-03-07 12:10:00,362.14,362.25,361.51,362.07,800.0,354.7016,354.8094,354.0846,354.6331,800.0
2022-03-07 12:15:00,362.37,362.37,361.84,362.37,2400.0,354.9269,354.9269,354.4078,354.9269,2400.0
2022-03-07 12:20:00,362.43,362.64,361.75,362.21,2701.0,354.9857,355.1914,354.3197,354.7702,2701.0
2022-03-07 12:25:00,362.38,363.21,362.38,363.21,942.0,354.9367,355.7497,354.9367,355.7497,942.0
2022-03-07 12:30:00,362.94,362.94,362.29,362.69,2432.0,355.4852,355.4852,354.8486,355.2404,2432.0
2022-03-07 12:35:00,362.55,362.55,361.66,361.67,2310.0,355.1032,355.1032,354.2315,354.2413,2310.0
2022-03-07 12:40:00,361.87,362.17,361.78,362.06,748.0,354.4372,354.731,354.349,354.6233,748.0
2022-03-07 12:45:00,362.12,363.4,362.09,362.92,1425.0,354.6821,355.9358,354.6527,355.4656,1425.0
2022-03-07 12:50:00,362.86,363.77,362.86,363.64,2397.0,355.4069,356.2982,355.4069,356.1708,2397.0
2022-03-07 12:55:00,363.97,364.33,363.41,363.41,3021.0,356.4941,356.8467,355.9456,355.9456,3021.0
2022-03-07 13:00:00,364.5,365.65,364.49,364.62,3847.0,357.0132,358.1396,357.0034,357.1307,3847.0
2022-03-07 13:05:00,364.56,364.56,364.22,364.46,1214.0,357.0719,357.0719,356.7389,356.974,1214.0
2022-03-07 13:10:00,364.47,364.47,363.9,363.94,800.0,356.9838,356.9838,356.4255,356.4647,800.0
2022-03-07 13:15:00,363.61,363.83,363.45,363.45,797.0,356.1415,356.3569,355.9847,355.9847,797.0
2022-03-07 13:20:00,363.19,363.59,363.19,363.59,410.0,355.7301,356.1219,355.7301,356.1219,410.0
2022-03-07 13:25:00,363.53,363.85,363.53,363.73,302.0,356.0631,356.3765,356.0631,356.259,302.0
2022-03-07 13:30:00,364.05,364.29,363.64,363.75,1675.0,356.5724,356.8075,356.1708,356.2786,1675.0
2022-03-07 13:35:00,364.08,364.93,364.08,364.93,500.0,356.6018,357.4343,356.6018,357.4343,500.0
2022-03-07 13:40:00,365.16,365.45,364.89,365.22,805.0,357.6596,357.9437,357.3952,357.7184,805.0
2022-03-07 13:45:00,365.21,365.34,364.71,364.84,3900.0,357.7086,357.8359,357.2189,357.3462,3900.0
2022-03-07 13:50:00,365.19,365.55,364.86,364.97,1902.0,357.689,358.0416,357.3658,357.4735,1902.0
2022-03-07 13:55:00,365.4,365.51,365.08,365.51,1570.0,357.8947,358.0024,357.5813,358.0024,1570.0
2022-03-07 14:00:00,365.3,365.49,365.06,365.25,4600.0,357.7967,357.9828,357.5617,357.7478,4600.0
2022-03-07 14:05:00,365.06,365.5,364.59,364.59,2810.0,357.5617,357.9926,357.1013,357.1013,2810.0
2022-03-07 14:10:00,365.22,365.28,364.67,364.97,1966.0,357.7184,357.7772,357.1797,357.4735,1966.0
2022-03-07 14:15:00,364.65,364.7,364.06,364.11,1807.0,357.1601,357.2091,356.5822,356.6312,1807.0
2022-03-07 14:20:00,363.91,363.91,362.97,362.97,1201.0,356.4353,356.4353,355.5146,355.5146,1201.0
2022-03-07 14:25:00,361.99,362.8,361.92,362.34,1906.0,354.5547,355.3481,354.4862,354.8975,1906.0
2022-03-07 14:30:00,361.72,361.78,361.64,361.78,900.0,354.2903,354.349,354.2119,354.349,900.0
2022-03-07 14:35:00,361.86,362.17,361.5,362.14,1300.0,354.4274,354.731,354.0748,354.7016,1300.0
2022-03-07 14:40:00,362.57,362.57,361.52,361.52,2001.0,355.1228,355.1228,354.0944,354.0944,2001.0
2022-03-07 14:45:00,361.68,361.81,361.58,361.81,500.0,354.2511,354.3784,354.1532,354.3784,500.0
2022-03-07 14:50:00,361.82,361.93,361.34,361.56,1500.0,354.3882,354.496,353.9181,354.1336,1500.0
2022-03-07 14:55:00,361.18,362.45,361.18,361.96,1600.0,353.7614,355.0053,353.7614,354.5253,1600.0
2022-03-07 15:00:00,361.72,361.72,361.27,361.72,707.0,354.2903,354.2903,353.8495,354.2903,707.0
2022-03-07 15:05:00,361.56,361.56,361.56,361.56,100.0,354.1336,354.1336,354.1336,354.1336,100.0
2022-03-07 15:10:00,361.56,361.56,360.38,360.45,3240.0,354.1336,354.1336,352.9778,353.0464,3240.0
2022-03-07 15:15:00,360.43,360.68,360.39,360.39,1715.0,353.0268,353.2716,352.9876,352.9876,1715.0
2022-03-07 15:20:00,360.27,360.75,360.27,360.57,2072.0,352.8701,353.3402,352.8701,353.1639,2072.0
2022-03-07 15:25:00,360.73,361.79,360.73,361.61,1507.0,353.3206,354.3588,353.3206,354.1825,1507.0
2022-03-07 15:30:00,360.87,361.63,360.86,361.26,1938.0,353.4577,354.2021,353.4479,353.8397,1938.0
2022-03-07 15:35:00,361.08,361.65,360.85,361.33,9936.0,353.6634,354.2217,353.4381,353.9083,9936.0
2022-03-07 15:40:00,361.38,362.85,361.32,362.37,5191.0,353.9573,355.3971,353.8985,354.9269,5191.0
2022-03-07 15:45:00,362.17,362.22,361.23,361.42,9460.0,354.731,354.78,353.8103,353.9964,9460.0
2022-03-07 15:50:00,360.78,362.0,360.11,360.11,6193.0,353.3696,354.5645,352.7133,352.7133,6193.0
2022-03-07 15:55:00,360.12,361.05,359.8,359.8,21191.0,352.7231,353.634,352.4097,352.4097,21191.0
2022-03-08 09:30:00,361.54,362.15,360.25,361.78,3278.0,354.114,354.7114,352.8505,354.349,3278.0
2022-03-08 09:35:00,362.0,364.57,361.81,363.23,3547.0,354.5645,357.0817,354.3784,355.7693,3547.0
2022-03-08 09:40:00,361.49,365.03,360.63,365.03,3752.0,354.065,357.5323,353.2227,357.5323,3752.0
2022-03-08 09:45:00,364.28,367.1,364.28,365.77,10297.0,356.7977,359.5598,356.7977,358.2571,10297.0
2022-03-08 09:50:00,364.75,366.84,364.48,364.77,9900.0,357.258,359.3051,356.9936,357.2776,9900.0
2022-03-08 09:55:00,364.46,365.45,364.4,365.42,2801.0,356.974,357.9437,356.9152,357.9143,2801.0
2022-03-08 10:00:00,364.48,364.59,362.77,363.14,6302.0,356.9936,357.1013,355.3187,355.6811,6302.0
2022-03-08 10:05:00,363.39,364.41,362.65,363.39,1375.0,355.926,356.925,355.2012,355.926,1375.0
2022-03-08 10:10:00,363.34,365.74,362.8,365.74,3019.0,355.877,358.2277,355.3481,358.2277,3019.0
2022-03-08 10:15:00,365.67,366.86,365.13,366.86,4270.0,358.1591,359.3247,357.6302,359.3247,4270.0
2022-03-08 10:20:00,366.62,367.03,365.38,365.38,3596.0,359.0896,359.4912,357.8751,357.8751,3596.0
2022-03-08 10:25:00,364.44,365.19,364.44,364.68,1400.0,356.9544,357.689,356.9544,357.1895,1400.0
2022-03-08 10:30:00,364.27,364.75,362.68,362.68,4600.0,356.7879,357.258,355.2306,355.2306,4600.0
2022-03-08 10:35:00,362.49,363.63,362.44,363.38,900.0,355.0445,356.161,354.9955,355.9162,900.0
2022-03-08 10:40:00,363.84,364.94,363.43,364.79,5014.0,356.3667,357.4441,355.9652,357.2972,5014.0
2022-03-08 10:45:00,365.02,366.11,364.65,366.11,801.0,357.5225,358.5901,357.1601,358.5901,801.0
2022-03-08 10:50:00,365.84,366.63,365.18,366.63,2800.0,358.3257,359.0994,357.6792,359.0994,2800.0
2022-03-08 10:55:00,367.14,367.46,366.67,367.26,1450.0,359.5989,359.9124,359.1386,359.7165,1450.0
2022-03-08 11:00:00,366.54,367.54,366.19,367.54,2129.0,359.0113,359.9907,358.6685,359.9907,2129.0
2022-03-08 11:05:00,367.92,367.93,366.11,366.69,1000.0,360.3629,360.3727,358.5901,359.1582,1000.0
2022-03-08 11:10:00,366.68,368.03,366.56,368.03,3200.0,359.1484,360.4707,359.0309,360.4707,3200.0
2022-03-08 11:15:00,367.67,368.23,367.67,367.73,500.0,360.1181,360.6666,360.1181,360.1768,500.0
2022-03-08 11:20:00,367.17,367.58,367.08,367.1,802.0,359.6283,360.0299,359.5402,359.5598,802.0
2022-03-08 11:25:00,367.35,367.35,367.1,367.17,584.0,359.8046,359.8046,359.5598,359.6283,584.0
2022-03-08 11:30:00,365.73,365.8,365.17,365.62,2600.0,358.2179,358.2865,357.6694,358.1102,2600.0
2022-03-08 11:35:00,365.77,366.42,365.69,366.16,1316.0,358.2571,358.8937,358.1787,358.6391,1316.0
2022-03-08 11:40:00,366.7,366.7,366.03,366.47,2430.0,359.168,359.168,358.5117,358.9427,2430.0
2022-03-08 11:45:00,366.92,368.75,366.92,368.74,900.0,359.3835,361.1759,359.3835,361.1661,900.0
2022-03-08 11:50:00,369.21,369.61,369.01,369.01,800.0,361.6264,362.0182,361.4305,361.4305,800.0
2022-03-08 11:55:00,369.55,369.6,368.89,369.13,2136.0,361.9594,362.0084,361.313,361.5481,2136.0
2022-03-08 12:00:00,369.11,370.34,368.44,370.34,1433.0,361.5285,362.7332,360.8722,362.7332,1433.0
2022-03-08 12:05:00,369.93,371.08,369.93,370.71,300.0,362.3316,363.458,362.3316,363.0956,300.0
2022-03-08 12:10:00,371.89,373.03,371.5,372.68,1200.0,364.2514,365.368,363.8694,365.0252,1200.0
2022-03-08 12:15:00,372.95,374.02,372.23,373.34,2457.0,365.2896,366.3376,364.5844,365.6716,2457.0
2022-03-08 12:20:00,373.57,373.57,372.29,372.29,800.0,365.8969,365.8969,364.6432,364.6432,800.0
2022-03-08 12:25:00,372.39,373.17,371.82,373.11,600.0,364.7411,365.5051,364.1828,365.4463,600.0
2022-03-08 12:30:00,373.68,374.1,373.46,374.03,3120.0,366.0046,366.416,365.7891,366.3474,3120.0
2022-03-08 12:35:00,374.29,374.29,373.17,374.28,700.0,366.6021,366.6021,365.5051,366.5923,700.0
2022-03-08 12:40:00,374.59,375.63,373.45,375.63,7453.0,366.8959,367.9146,365.7793,367.9146,7453.0
2022-03-08 12:45:00,375.02,375.73,374.53,374.9,2447.0,367.3171,368.0125,366.8372,367.1996,2447.0
2022-03-08 12:50:00,374.22,374.51,373.36,374.44,11608.0,366.5335,366.8176,365.6912,366.749,11608.0
2022-03-08 12:55:00,373.99,374.31,373.39,373.65,1427.0,366.3082,366.6217,365.7206,365.9752,1427.0
2022-03-08 13:00:00,374.15,374.7,373.84,374.48,5202.0,366.465,367.0037,366.1613,366.7882,5202.0
2022-03-08 13:05:00,374.38,374.44,373.69,373.69,3400.0,366.6902,366.749,366.0144,366.0144,3400.0
2022-03-08 13:10:00,374.19,374.39,373.47,373.47,3500.0,366.5041,366.7,365.7989,365.7989,3500.0
2022-03-08 13:15:00,373.64,374.42,373.64,373.89,5100.0,365.9654,366.7294,365.9654,366.2103,5100.0
2022-03-08 13:20:00,373.99,373.99,372.67,372.67,1100.0,366.3082,366.3082,365.0154,365.0154,1100.0
2022-03-08 13:25:00,372.17,372.48,371.07,371.54,420.0,364.5256,364.8293,363.4482,363.9086,420.0
2022-03-08 13:30:00,370.75,371.15,369.45,369.71,2041.0,363.1348,363.5266,361.8615,362.1162,2041.0
2022-03-08 13:35:00,368.68,368.91,368.26,368.32,1833.0,361.1073,361.3326,360.6959,360.7547,1833.0
2022-03-08 13:40:00,368.58,368.68,367.18,368.34,4545.0,361.0094,361.1073,359.6381,360.7743,4545.0
2022-03-08 13:45:00,368.17,368.64,367.85,367.85,10693.0,360.6078,361.0681,360.2944,360.2944,10693.0
2022-03-08 13:50:00,367.5,368.51,367.5,367.74,1968.0,359.9516,360.9408,359.9516,360.1866,1968.0
2022-03-08 13:55:00,367.73,367.73,365.51,365.75,8574.0,360.1768,360.1768,358.0024,358.2375,8574.0
2022-03-08 14:00:00,365.42,366.05,365.0,365.92,2630.0,357.9143,358.5313,357.5029,358.404,2630.0
2022-03-08 14:05:00,366.12,366.43,364.78,365.0,13635.0,358.5999,358.9035,357.2874,357.5029,13635.0
2022-03-08 14:10:00,364.82,365.17,364.3,364.91,5739.0,357.3266,357.6694,356.8173,357.4148,5739.0
2022-03-08 14:15:00,364.51,364.93,364.01,364.1,5230.0,357.023,357.4343,356.5332,356.6214,5230.0
2022-03-08 14:20:00,364.25,365.14,363.58,365.13,3101.0,356.7683,357.64,356.1121,357.6302,3101.0
2022-03-08 14:25:00,365.12,365.98,364.67,365.18,5427.0,357.6204,358.4628,357.1797,357.6792,5427.0
2022-03-08 14:30:00,365.47,365.49,363.7,363.7,3552.0,357.9633,357.9828,356.2296,356.2296,3552.0
2022-03-08 14:35:00,363.88,364.28,363.34,363.48,4934.0,356.4059,356.7977,355.877,356.0141,4934.0
2022-03-08 14:40:00,363.84,364.08,363.42,363.77,4168.0,356.3667,356.6018,355.9554,356.2982,4168.0
2022-03-08 14:45:00,363.83,365.36,363.66,365.17,27479.0,356.3569,357.8555,356.1904,357.6694,27479.0
2022-03-08 14:50:00,365.11,365.13,364.19,364.61,8252.0,357.6106,357.6302,356.7095,357.1209,8252.0
2022-03-08 14:55:00,364.8,366.68,364.36,366.34,33910.0,357.307,359.1484,356.876,358.8154,33910.0
2022-03-08 15:00:00,366.75,369.26,366.15,369.26,3506.0,359.217,361.6754,358.6293,361.6754,3506.0
2022-03-08 15:05:00,368.82,369.08,368.16,368.37,2397.0,361.2444,361.4991,360.598,360.8037,2397.0
2022-03-08 15:10:00,368.22,368.42,366.76,367.51,6376.0,360.6568,360.8527,359.2268,359.9613,6376.0
2022-03-08 15:15:00,367.75,367.92,366.53,366.8,3600.0,360.1964,360.3629,359.0015,359.2659,3600.0
2022-03-08 15:20:00,367.02,367.02,365.82,366.19,2253.0,359.4814,359.4814,358.3061,358.6685,2253.0
2022-03-08 15:25:00,365.54,365.64,364.43,364.43,1414.0,358.0318,358.1298,356.9446,356.9446,1414.0
2022-03-08 15:30:00,364.03,364.03,362.43,362.99,5711.0,356.5528,356.5528,354.9857,355.5342,5711.0
2022-03-08 15:35:00,363.03,363.03,362.37,362.99,7281.0,355.5734,355.5734,354.9269,355.5342,7281.0
2022-03-08 15:40:00,363.31,363.38,361.49,361.52,5892.0,355.8476,355.9162,354.065,354.0944,5892.0
2022-03-08 15:45:00,361.16,361.82,360.43,360.75,8872.0,353.7418,354.3882,353.0268,353.3402,8872.0
2022-03-08 15:50:00,360.88,362.76,360.88,361.06,12194.0,353.4675,355.3089,353.4675,353.6438,12194.0
2022-03-08 15:55:00,361.02,361.19,360.18,360.51,23046.0,353.6047,353.7712,352.7819,353.1051,23046.0
2022-03-09 09:30:00,372.27,372.27,372.27,372.27,3467.0,364.6236,364.6236,364.6236,364.6236,3467.0
2022-03-09 09:35:00,372.34,372.86,371.03,371.49,1140.0,364.6921,365.2015,363.409,363.8596,1140.0
2022-03-09 09:40:00,372.52,372.52,369.82,370.15,700.0,364.8684,364.8684,362.2239,362.5471,700.0
2022-03-09 09:45:00,368.89,370.67,368.89,370.67,300.0,361.313,363.0564,361.313,363.0564,300.0
2022-03-09 09:50:00,370.67,370.67,370.67,370.67,0.0,363.0564,363.0564,363.0564,363.0564,0.0
2022-03-09 09:55:00,369.52,370.08,368.71,370.07,1202.0,361.9301,362.4786,361.1367,362.4688,1202.0
2022-03-09 10:00:00,369.39,371.33,369.39,370.14,1121.0,361.8027,363.7029,361.8027,362.5373,1121.0
2022-03-09 10:05:00,370.41,370.41,370.14,370.14,500.0,362.8018,362.8018,362.5373,362.5373,500.0
2022-03-09 10:10:00,370.5,371.01,369.93,369.93,900.0,362.8899,363.3895,362.3316,362.3316,900.0
2022-03-09 10:15:00,370.61,370.72,368.42,369.35,1400.0,362.9977,363.1054,360.8527,361.7636,1400.0
2022-03-09 10:20:00,369.35,369.35,369.35,369.35,0.0,361.7636,361.7636,361.7636,361.7636,0.0
2022-03-09 10:25:00,369.69,370.56,369.55,369.88,1300.0,362.0966,362.9487,361.9594,362.2827,1300.0
2022-03-09 10:30:00,370.11,370.12,369.49,370.06,1700.0,362.5079,362.5177,361.9007,362.459,1700.0
2022-03-09 10:35:00,370.39,370.75,369.64,370.75,1502.0,362.7822,363.1348,362.0476,363.1348,1502.0
2022-03-09 10:40:00,370.98,371.27,369.84,370.39,3219.0,363.3601,363.6441,362.2435,362.7822,3219.0
2022-03-09 10:45:00,369.91,369.91,369.32,369.89,700.0,362.3121,362.3121,361.7342,362.2925,700.0
2022-03-09 10:50:00,370.31,370.46,368.7,368.88,3355.0,362.7038,362.8508,361.1269,361.3032,3355.0
2022-03-09 10:55:00,369.33,371.65,369.33,371.65,934.0,361.744,364.0163,361.744,364.0163,934.0
2022-03-09 11:00:00,370.86,371.57,370.17,370.17,1200.0,363.2425,363.938,362.5667,362.5667,1200.0
2022-03-09 11:05:00,370.38,370.71,370.38,370.57,700.0,362.7724,363.0956,362.7724,362.9585,700.0
2022-03-09 11:10:00,369.74,370.81,369.74,369.92,1017.0,362.1455,363.1936,362.1455,362.3218,1017.0
2022-03-09 11:15:00,369.31,370.34,369.31,370.34,480.0,361.7244,362.7332,361.7244,362.7332,480.0
2022-03-09 11:20:00,370.56,371.83,370.56,371.49,2571.0,362.9487,364.1926,362.9487,363.8596,2571.0
2022-03-09 11:25:00,371.3,371.59,371.01,371.59,700.0,363.6735,363.9575,363.3895,363.9575,700.0
2022-03-09 11:30:00,371.84,372.16,371.48,372.16,1035.0,364.2024,364.5158,363.8498,364.5158,1035.0
2022-03-09 11:35:00,371.98,371.98,371.98,371.98,100.0,364.3395,364.3395,364.3395,364.3395,100.0
2022-03-09 11:40:00,372.61,372.62,372.29,372.29,300.0,364.9566,364.9664,364.6432,364.6432,300.0
2022-03-09 11:45:00,372.59,372.64,372.59,372.64,300.0,364.937,364.986,364.937,364.986,300.0
2022-03-09 11:50:00,372.18,372.18,372.18,372.18,100.0,364.5354,364.5354,364.5354,364.5354,100.0
2022-03-09 11:55:00,372.56,372.62,372.11,372.47,700.0,364.9076,364.9664,364.4669,364.8195,700.0
2022-03-09 12:00:00,372.42,372.42,372.41,372.42,200.0,364.7705,364.7705,364.7607,364.7705,200.0
2022-03-09 12:05:00,372.15,372.53,371.78,372.44,926.0,364.506,364.8782,364.1436,364.7901,926.0
2022-03-09 12:10:00,372.97,373.24,372.94,373.24,400.0,365.3092,365.5737,365.2798,365.5737,400.0
2022-03-09 12:15:00,373.48,373.48,373.08,373.48,445.0,365.8087,365.8087,365.4169,365.8087,445.0
2022-03-09 12:20:00,373.63,373.63,373.63,373.63,300.0,365.9556,365.9556,365.9556,365.9556,300.0
2022-03-09 12:25:00,373.4,373.4,373.29,373.29,200.0,365.7304,365.7304,365.6226,365.6226,200.0
2022-03-09 12:30:00,373.69,374.01,373.47,373.63,1100.0,366.0144,366.3278,365.7989,365.9556,1100.0
2022-03-09 12:35:00,373.68,373.97,373.44,373.97,700.0,366.0046,366.2887,365.7695,366.2887,700.0
2022-03-09 12:40:00,373.73,373.73,373.73,373.73,100.0,366.0536,366.0536,366.0536,366.0536,100.0
2022-03-09 12:45:00,373.93,374.49,373.84,374.32,925.0,366.2495,366.798,366.1613,366.6315,925.0
2022-03-09 12:50:00,374.56,374.57,374.43,374.44,200.0,366.8665,366.8763,366.7392,366.749,200.0
2022-03-09 12:55:00,374.35,374.35,374.06,374.29,300.0,366.6609,366.6609,366.3768,366.6021,300.0
2022-03-09 13:00:00,374.05,374.05,374.05,374.05,100.0,366.367,366.367,366.367,366.367,100.0
2022-03-09 13:05:00,373.08,373.88,373.04,373.87,700.0,365.4169,366.2005,365.3778,366.1907,700.0
2022-03-09 13:10:00,374.75,375.28,374.73,374.73,500.0,367.0526,367.5718,367.0331,367.0331,500.0
2022-03-09 13:15:00,374.47,374.47,374.45,374.45,200.0,366.7784,366.7784,366.7588,366.7588,200.0
2022-03-09 13:20:00,374.69,374.69,374.22,374.22,975.0,366.9939,366.9939,366.5335,366.5335,975.0
2022-03-09 13:25:00,374.44,374.69,374.25,374.38,1130.0,366.749,366.9939,366.5629,366.6902,1130.0
2022-03-09 13:30:00,374.54,374.54,374.34,374.34,300.0,366.847,366.847,366.6511,366.6511,300.0
2022-03-09 13:35:00,373.92,374.21,373.91,374.04,688.0,366.2397,366.5237,366.2299,366.3572,688.0
2022-03-09 13:40:00,374.27,374.71,374.27,374.71,500.0,366.5825,367.0135,366.5825,367.0135,500.0
2022-03-09 13:45:00,373.71,373.71,372.74,373.62,517.0,366.034,366.034,365.0839,365.9458,517.0
2022-03-09 13:50:00,373.52,373.52,373.51,373.52,100.0,365.8479,365.8479,365.8381,365.8479,100.0
2022-03-09 13:55:00,372.47,372.48,372.46,372.46,200.0,364.8195,364.8293,364.8097,364.8097,200.0
2022-03-09 14:00:00,372.91,373.44,372.9,373.44,353.0,365.2504,365.7695,365.2406,365.7695,353.0
2022-03-09 14:05:00,373.74,373.74,373.33,373.33,200.0,366.0634,366.0634,365.6618,365.6618,200.0
2022-03-09 14:10:00,373.13,373.13,372.55,372.69,800.0,365.4659,365.4659,364.8978,365.035,800.0
2022-03-09 14:15:00,372.42,372.56,372.42,372.56,247.0,364.7705,364.9076,364.7705,364.9076,247.0
2022-03-09 14:20:00,372.61,372.84,372.61,372.84,224.0,364.9566,365.1819,364.9566,365.1819,224.0
2022-03-09 14:25:00,373.01,373.01,372.32,372.32,620.0,365.3484,365.3484,364.6726,364.6726,620.0
2022-03-09 14:30:00,372.56,373.49,372.29,373.49,5778.0,364.9076,365.8185,364.6432,365.8185,5778.0
2022-03-09 14:35:00,373.35,373.35,373.1,373.11,300.0,365.6814,365.6814,365.4365,365.4463,300.0
2022-03-09 14:40:00,373.72,373.72,373.3,373.69,1064.0,366.0438,366.0438,365.6324,366.0144,1064.0
2022-03-09 14:45:00,373.7,373.8,373.56,373.8,387.0,366.0242,366.1222,365.8871,366.1222,387.0
2022-03-09 14:50:00,373.57,373.57,373.02,373.02,505.0,365.8969,365.8969,365.3582,365.3582,505.0
2022-03-09 14:55:00,373.37,374.54,373.37,373.37,709.0,365.701,366.847,365.701,365.701,709.0
2022-03-09 15:00:00,373.37,373.37,373.37,373.37,0.0,365.701,365.701,365.701,365.701,0.0
2022-03-09 15:05:00,374.53,374.54,374.53,374.54,200.0,366.8372,366.847,366.8372,366.847,200.0
2022-03-09 15:10:00,374.87,374.87,374.65,374.65,612.0,367.1702,367.1702,366.9547,366.9547,612.0
2022-03-09 15:15:00,375.15,375.67,374.8,374.96,1652.0,367.4444,367.9537,367.1016,367.2583,1652.0
2022-03-09 15:20:00,375.51,375.79,375.28,375.28,1610.0,367.797,368.0713,367.5718,367.5718,1610.0
2022-03-09 15:25:00,375.09,375.09,374.45,374.86,737.0,367.3857,367.3857,366.7588,367.1604,737.0
2022-03-09 15:30:00,375.02,376.02,374.92,375.69,3473.0,367.3171,368.2966,367.2191,367.9733,3473.0
2022-03-09 15:35:00,375.81,376.26,375.24,375.24,2886.0,368.0909,368.5316,367.5326,367.5326,2886.0
2022-03-09 15:40:00,375.71,375.71,374.91,375.13,1682.0,367.9929,367.9929,367.2094,367.4248,1682.0
2022-03-09 15:45:00,375.38,375.66,374.17,374.37,3170.0,367.6697,367.9439,366.4846,366.6804,3170.0
2022-03-09 15:50:00,374.81,374.84,374.03,374.81,4766.0,367.1114,367.1408,366.3474,367.1114,4766.0
2022-03-09 15:55:00,374.54,374.55,373.19,373.42,15115.0,366.847,366.8567,365.5247,365.75,15115.0
2022-03-10 09:30:00,361.66,367.61,361.66,365.71,7368.0,354.2315,360.0593,354.2315,358.1983,7368.0
2022-03-10 09:35:00,366.11,367.36,366.11,367.36,271.0,358.5901,359.8144,358.5901,359.8144,271.0
2022-03-10 09:40:00,369.81,369.81,366.99,367.25,500.0,362.2141,362.2141,359.452,359.7067,500.0
2022-03-10 09:45:00,369.38,369.39,367.98,367.98,1553.0,361.7929,361.8027,360.4217,360.4217,1553.0
2022-03-10 09:50:00,367.99,368.51,367.33,368.37,1315.0,360.4315,360.9408,359.785,360.8037,1315.0
2022-03-10 09:55:00,368.89,371.73,368.89,371.73,2447.0,361.313,364.0947,361.313,364.0947,2447.0
2022-03-10 10:00:00,371.03,372.6,369.21,369.21,10234.0,363.409,364.9468,361.6264,361.6264,10234.0
2022-03-10 10:05:00,371.18,372.66,370.67,371.94,1825.0,363.556,365.0056,363.0564,364.3004,1825.0
2022-03-10 10:10:00,372.17,372.43,370.62,371.33,900.0,364.5256,364.7803,363.0075,363.7029,900.0
2022-03-10 10:15:00,371.16,372.18,371.16,372.18,900.0,363.5364,364.5354,363.5364,364.5354,900.0
2022-03-10 10:20:00,372.01,372.26,370.71,371.37,12536.0,364.3689,364.6138,363.0956,363.7421,12536.0
2022-03-10 10:25:00,371.55,372.1,371.1,371.7,8735.0,363.9184,364.4571,363.4776,364.0653,8735.0
2022-03-10 10:30:00,370.47,370.47,368.53,368.86,1227.0,362.8606,362.8606,360.9604,361.2836,1227.0
2022-03-10 10:35:00,368.02,369.37,368.02,369.37,600.0,360.4609,361.7831,360.4609,361.7831,600.0
2022-03-10 10:40:00,369.32,369.33,369.32,369.33,400.0,361.7342,361.744,361.7342,361.744,400.0
2022-03-10 10:45:00,369.48,369.9,369.48,369.9,450.0,361.8909,362.3023,361.8909,362.3023,450.0
2022-03-10 10:50:00,369.79,369.79,368.79,368.79,500.0,362.1945,362.1945,361.2151,361.2151,500.0
2022-03-10 10:55:00,367.44,368.64,367.44,368.0,600.0,359.8928,361.0681,359.8928,360.4413,600.0
2022-03-10 11:00:00,366.81,367.87,366.81,367.52,300.0,359.2757,360.314,359.2757,359.9711,300.0
2022-03-10 11:05:00,367.51,367.62,367.37,367.38,500.0,359.9613,360.0691,359.8242,359.834,500.0
2022-03-10 11:10:00,368.16,368.16,367.72,368.0,1600.0,360.598,360.598,360.167,360.4413,1600.0
2022-03-10 11:15:00,368.2,369.92,368.2,369.92,850.0,360.6372,362.3218,360.6372,362.3218,850.0
2022-03-10 11:20:00,369.95,370.24,369.46,369.7,900.0,362.3512,362.6353,361.8713,362.1064,900.0
2022-03-10 11:25:00,369.73,370.28,368.98,368.98,700.0,362.1358,362.6745,361.4012,361.4012,700.0
2022-03-10 11:30:00,368.8,369.89,368.8,369.0,2888.0,361.2249,362.2925,361.2249,361.4207,2888.0
2022-03-10 11:35:00,369.44,370.46,369.44,369.49,2243.0,361.8517,362.8508,361.8517,361.9007,2243.0
2022-03-10 11:40:00,369.52,370.58,369.52,370.44,5487.0,361.9301,362.9683,361.9301,362.8312,5487.0
2022-03-10 11:45:00,370.56,370.57,369.76,370.37,3668.0,362.9487,362.9585,362.1651,362.7626,3668.0
2022-03-10 11:50:00,370.13,370.13,369.65,369.66,1492.0,362.5275,362.5275,362.0574,362.0672,1492.0
2022-03-10 11:55:00,369.39,369.41,368.97,369.39,972.0,361.8027,361.8223,361.3914,361.8027,972.0
2022-03-10 12:00:00,369.91,369.91,369.33,369.33,200.0,362.3121,362.3121,361.744,361.744,200.0
2022-03-10 12:05:00,370.05,370.8,369.87,370.25,782.0,362.4492,363.1838,362.2729,362.6451,782.0
2022-03-10 12:10:00,370.09,370.1,369.17,369.17,1100.0,362.4884,362.4982,361.5873,361.5873,1100.0
2022-03-10 12:15:00,369.1,369.53,368.64,369.42,1566.0,361.5187,361.9399,361.0681,361.8321,1566.0
2022-03-10 12:20:00,369.71,370.45,369.71,370.29,900.0,362.1162,362.841,362.1162,362.6842,900.0
2022-03-10 12:25:00,369.83,369.83,369.02,369.02,222.0,362.2337,362.2337,361.4403,361.4403,222.0
2022-03-10 12:30:00,369.2,369.2,368.13,368.54,1125.0,361.6166,361.6166,360.5686,360.9702,1125.0
2022-03-10 12:35:00,368.08,368.36,368.07,368.36,400.0,360.5196,360.7939,360.5098,360.7939,400.0
2022-03-10 12:40:00,368.02,368.21,367.42,368.15,1220.0,360.4609,360.647,359.8732,360.5882,1220.0
2022-03-10 12:45:00,368.08,368.53,368.08,368.23,1000.0,360.5196,360.9604,360.5196,360.6666,1000.0
2022-03-10 12:50:00,368.0,368.0,367.3,367.3,1356.0,360.4413,360.4413,359.7557,359.7557,1356.0
2022-03-10 12:55:00,367.34,367.92,367.25,367.74,2200.0,359.7948,360.3629,359.7067,360.1866,2200.0
2022-03-10 13:00:00,367.96,368.11,367.6,367.6,1320.0,360.4021,360.549,360.0495,360.0495,1320.0
2022-03-10 13:05:00,367.8,367.94,367.76,367.77,600.0,360.2454,360.3825,360.2062,360.216,600.0
2022-03-10 13:10:00,368.2,368.25,367.87,367.87,700.0,360.6372,360.6861,360.314,360.314,700.0
2022-03-10 13:15:00,368.05,368.86,368.05,368.86,797.0,360.4903,361.2836,360.4903,361.2836,797.0
2022-03-10 13:20:00,368.57,368.57,367.88,368.51,400.0,360.9996,360.9996,360.3237,360.9408,400.0
2022-03-10 13:25:00,368.23,368.33,368.0,368.0,500.0,360.6666,360.7645,360.4413,360.4413,500.0
2022-03-10 13:30:00,368.05,368.06,367.71,368.06,500.0,360.4903,360.5001,360.1572,360.5001,500.0
2022-03-10 13:35:00,368.05,369.76,368.04,369.76,3732.0,360.4903,362.1651,360.4805,362.1651,3732.0
2022-03-10 13:40:00,369.42,369.57,369.06,369.57,900.0,361.8321,361.979,361.4795,361.979,900.0
2022-03-10 13:45:00,369.67,370.77,369.64,370.77,1500.0,362.077,363.1544,362.0476,363.1544,1500.0
2022-03-10 13:50:00,370.96,370.96,370.49,370.51,6401.0,363.3405,363.3405,362.8801,362.8997,6401.0
2022-03-10 13:55:00,370.4,370.4,369.99,370.14,400.0,362.792,362.792,362.3904,362.5373,400.0
2022-03-10 14:00:00,370.27,370.94,370.26,370.94,540.0,362.6647,363.3209,362.6549,363.3209,540.0
2022-03-10 14:05:00,371.22,371.22,370.99,371.03,500.0,363.5951,363.5951,363.3699,363.409,500.0
2022-03-10 14:10:00,370.17,370.67,370.15,370.67,796.0,362.5667,363.0564,362.5471,363.0564,796.0
2022-03-10 14:15:00,370.88,371.57,370.88,371.57,700.0,363.2621,363.938,363.2621,363.938,700.0
2022-03-10 14:20:00,371.42,371.44,371.27,371.28,399.0,363.791,363.8106,363.6441,363.6539,399.0
2022-03-10 14:25:00,371.12,371.78,371.12,371.78,1400.0,363.4972,364.1436,363.4972,364.1436,1400.0
2022-03-10 14:30:00,371.98,372.24,371.81,371.81,500.0,364.3395,364.5942,364.173,364.173,500.0
2022-03-10 14:35:00,371.4,371.7,371.4,371.7,632.0,363.7714,364.0653,363.7714,364.0653,632.0
2022-03-10 14:40:00,371.7,371.7,371.7,371.7,0.0,364.0653,364.0653,364.0653,364.0653,0.0
2022-03-10 14:45:00,371.31,371.88,371.23,371.88,1310.0,363.6833,364.2416,363.6049,364.2416,1310.0
2022-03-10 14:50:00,371.88,371.88,371.88,371.88,0.0,364.2416,364.2416,364.2416,364.2416,0.0
2022-03-10 14:55:00,371.27,371.45,370.82,370.83,900.0,363.6441,363.8204,363.2034,363.2132,900.0
2022-03-10 15:00:00,370.64,370.91,370.63,370.91,300.0,363.0271,363.2915,363.0173,363.2915,300.0
2022-03-10 15:05:00,370.59,370.59,369.59,370.02,700.0,362.9781,362.9781,361.9986,362.4198,700.0
2022-03-10 15:10:00,369.87,370.25,369.8,370.25,1044.0,362.2729,362.6451,362.2043,362.6451,1044.0
2022-03-10 15:15:00,370.57,370.66,370.24,370.24,843.0,362.9585,363.0466,362.6353,362.6353,843.0
2022-03-10 15:20:00,370.15,370.26,369.07,369.48,2929.0,362.5471,362.6549,361.4893,361.8909,2929.0
2022-03-10 15:25:00,369.73,370.22,369.73,370.22,3199.0,362.1358,362.6157,362.1358,362.6157,3199.0
2022-03-10 15:30:00,370.1,370.19,369.4,369.79,2233.0,362.4982,362.5863,361.8125,362.1945,2233.0
2022-03-10 15:35:00,369.31,369.41,368.55,369.19,2008.0,361.7244,361.8223,360.98,361.6068,2008.0
2022-03-10 15:40:00,369.47,370.34,369.22,370.06,2145.0,361.8811,362.7332,361.6362,362.459,2145.0
2022-03-10 15:45:00,369.56,370.24,369.56,370.04,3802.0,361.9692,362.6353,361.9692,362.4394,3802.0
2022-03-10 15:50:00,370.38,371.28,370.34,370.58,3853.0,362.7724,363.6539,362.7332,362.9683,3853.0
2022-03-10 15:55:00,370.82,371.37,370.53,371.01,11139.0,363.2034,363.7421,362.9193,363.3895,11139.0
2022-03-11 09:30:00,374.83,374.83,373.58,373.58,2724.0,367.131,367.131,365.9067,365.9067,2724.0
2022-03-11 09:35:00,375.4,376.05,374.11,375.33,1498.0,367.6893,368.3259,366.4258,367.6207,1498.0
2022-03-11 09:40:00,372.1,375.91,372.1,375.91,2306.0,364.4571,368.1888,364.4571,368.1888,2306.0
2022-03-11 09:45:00,375.91,375.91,375.91,375.91,0.0,368.1888,368.1888,368.1888,368.1888,0.0
2022-03-11 09:50:00,375.99,376.63,375.0,375.06,3697.0,368.2672,368.894,367.2975,367.3563,3697.0
2022-03-11 09:55:00,375.0,375.46,374.63,374.76,1719.0,367.2975,367.7481,366.9351,367.0624,1719.0
2022-03-11 10:00:00,374.15,374.91,373.63,373.68,800.0,366.465,367.2094,365.9556,366.0046,800.0
2022-03-11 10:05:00,373.86,373.97,373.41,373.41,800.0,366.1809,366.2887,365.7402,365.7402,800.0
2022-03-11 10:10:00,374.21,374.21,373.26,373.27,300.0,366.5237,366.5237,365.5932,365.603,300.0
2022-03-11 10:15:00,373.27,373.27,373.27,373.27,0.0,365.603,365.603,365.603,365.603,0.0
2022-03-11 10:20:00,372.45,372.45,371.09,371.11,700.0,364.7999,364.7999,363.4678,363.4874,700.0
2022-03-11 10:25:00,371.53,372.02,370.92,371.1,1600.0,363.8988,364.3787,363.3013,363.4776,1600.0
2022-03-11 10:30:00,371.33,371.33,370.55,370.55,1300.0,363.7029,363.7029,362.9389,362.9389,1300.0
2022-03-11 10:35:00,370.56,371.01,370.33,370.36,1300.0,362.9487,363.3895,362.7234,362.7528,1300.0
2022-03-11 10:40:00,371.48,372.04,371.25,371.25,300.0,363.8498,364.3983,363.6245,363.6245,300.0
2022-03-11 10:45:00,371.96,371.96,371.96,371.96,356.0,364.3199,364.3199,364.3199,364.3199,356.0
2022-03-11 10:50:00,371.92,372.03,371.92,371.93,400.0,364.2808,364.3885,364.2808,364.2906,400.0
2022-03-11 10:55:00,372.36,373.7,372.36,373.7,1186.0,364.7117,366.0242,364.7117,366.0242,1186.0
2022-03-11 11:00:00,373.3,373.3,372.89,372.9,200.0,365.6324,365.6324,365.2308,365.2406,200.0
2022-03-11 11:05:00,371.4,372.38,371.4,372.38,300.0,363.7714,364.7313,363.7714,364.7313,300.0
2022-03-11 11:10:00,372.39,372.39,372.39,372.39,100.0,364.7411,364.7411,364.7411,364.7411,100.0
2022-03-11 11:15:00,372.8,373.33,372.75,373.33,418.0,365.1427,365.6618,365.0937,365.6618,418.0
2022-03-11 11:20:00,373.33,373.56,372.99,373.01,610.0,365.6618,365.8871,365.3288,365.3484,610.0
2022-03-11 11:25:00,373.25,373.26,373.25,373.25,100.0,365.5834,365.5932,365.5834,365.5834,100.0
2022-03-11 11:30:00,372.91,372.91,371.86,371.86,400.0,365.2504,365.2504,364.222,364.222,400.0
2022-03-11 11:35:00,372.47,372.81,372.46,372.81,200.0,364.8195,365.1525,364.8097,365.1525,200.0
2022-03-11 11:40:00,373.06,373.42,372.43,373.03,703.0,365.3974,365.75,364.7803,365.368,703.0
2022-03-11 11:45:00,373.03,373.03,373.03,373.03,0.0,365.368,365.368,365.368,365.368,0.0
2022-03-11 11:50:00,372.81,373.01,372.22,373.01,2582.0,365.1525,365.3484,364.5746,365.3484,2582.0
2022-03-11 11:55:00,372.75,372.76,372.22,372.72,765.0,365.0937,365.1035,364.5746,365.0643,765.0
2022-03-11 12:00:00,372.72,372.72,372.72,372.72,0.0,365.0643,365.0643,365.0643,365.0643,0.0
2022-03-11 12:05:00,371.69,371.69,370.8,371.06,900.0,364.0555,364.0555,363.1838,363.4384,900.0
2022-03-11 12:10:00,371.21,371.34,370.68,370.82,900.0,363.5854,363.7127,363.0662,363.2034,900.0
2022-03-11 12:15:00,370.96,371.44,370.77,371.44,500.0,363.3405,363.8106,363.1544,363.8106,500.0
2022-03-11 12:20:00,371.66,372.34,371.36,371.51,1001.0,364.0261,364.6921,363.7323,363.8792,1001.0
2022-03-11 12:25:00,371.43,371.43,370.65,370.66,703.0,363.8008,363.8008,363.0369,363.0466,703.0
2022-03-11 12:30:00,371.22,371.22,371.22,371.22,100.0,363.5951,363.5951,363.5951,363.5951,100.0
2022-03-11 12:35:00,371.04,371.05,370.91,370.91,303.0,363.4188,363.4286,363.2915,363.2915,303.0
2022-03-11 12:40:00,370.99,370.99,370.57,370.81,400.0,363.3699,363.3699,362.9585,363.1936,400.0
2022-03-11 12:45:00,371.08,371.09,370.57,370.57,585.0,363.458,363.4678,362.9585,362.9585,585.0
2022-03-11 12:50:00,371.24,371.43,371.23,371.3,500.0,363.6147,363.8008,363.6049,363.6735,500.0
2022-03-11 12:55:00,371.52,371.57,371.13,371.45,1200.0,363.889,363.938,363.507,363.8204,1200.0
2022-03-11 13:00:00,371.44,371.44,371.42,371.43,200.0,363.8106,363.8106,363.791,363.8008,200.0
2022-03-11 13:05:00,371.52,371.63,371.04,371.05,1647.0,363.889,363.9967,363.4188,363.4286,1647.0
2022-03-11 13:10:00,371.39,371.57,371.18,371.18,600.0,363.7617,363.938,363.556,363.556,600.0
2022-03-11 13:15:00,371.46,371.78,371.26,371.26,974.0,363.8302,364.1436,363.6343,363.6343,974.0
2022-03-11 13:20:00,371.84,371.84,371.5,371.84,300.0,364.2024,364.2024,363.8694,364.2024,300.0
2022-03-11 13:25:00,371.67,371.67,371.27,371.27,700.0,364.0359,364.0359,363.6441,363.6441,700.0
2022-03-11 13:30:00,371.43,371.43,371.42,371.43,100.0,363.8008,363.8008,363.791,363.8008,100.0
2022-03-11 13:35:00,371.64,371.91,371.36,371.37,600.0,364.0065,364.271,363.7323,363.7421,600.0
2022-03-11 13:40:00,371.34,371.91,371.31,371.91,1148.0,363.7127,364.271,363.6833,364.271,1148.0
2022-03-11 13:45:00,372.37,372.9,372.37,372.66,1244.0,364.7215,365.2406,364.7215,365.0056,1244.0
2022-03-11 13:50:00,372.18,372.48,371.79,371.83,1000.0,364.5354,364.8293,364.1534,364.1926,1000.0
2022-03-11 13:55:00,371.46,371.46,370.68,370.92,1044.0,363.8302,363.8302,363.0662,363.3013,1044.0
2022-03-11 14:00:00,370.83,371.3,370.83,371.3,1050.0,363.2132,363.6735,363.2132,363.6735,1050.0
2022-03-11 14:05:00,371.43,371.82,371.4,371.63,849.0,363.8008,364.1828,363.7714,363.9967,849.0
2022-03-11 14:10:00,371.48,371.98,371.48,371.98,500.0,363.8498,364.3395,363.8498,364.3395,500.0
2022-03-11 14:15:00,372.4,372.41,372.4,372.41,201.0,364.7509,364.7607,364.7509,364.7607,201.0
2022-03-11 14:20:00,371.56,371.56,371.55,371.55,200.0,363.9282,363.9282,363.9184,363.9184,200.0
2022-03-11 14:25:00,372.12,372.43,372.11,372.25,600.0,364.4767,364.7803,364.4669,364.604,600.0
2022-03-11 14:30:00,372.43,372.49,372.35,372.35,603.0,364.7803,364.8391,364.7019,364.7019,603.0
2022-03-11 14:35:00,372.25,372.25,371.99,371.99,605.0,364.604,364.604,364.3493,364.3493,605.0
2022-03-11 14:40:00,371.67,371.94,371.67,371.94,200.0,364.0359,364.3004,364.0359,364.3004,200.0
2022-03-11 14:45:00,371.83,371.96,371.64,371.79,735.0,364.1926,364.3199,364.0065,364.1534,735.0
2022-03-11 14:50:00,371.79,371.79,371.79,371.79,0.0,364.1534,364.1534,364.1534,364.1534,0.0
2022-03-11 14:55:00,371.64,371.74,371.46,371.56,1000.0,364.0065,364.1045,363.8302,363.9282,1000.0
2022-03-11 15:00:00,371.37,371.37,371.37,371.37,100.0,363.7421,363.7421,363.7421,363.7421,100.0
2022-03-11 15:05:00,371.41,371.41,371.41,371.41,100.0,363.7812,363.7812,363.7812,363.7812,100.0
2022-03-11 15:10:00,371.39,371.6,371.39,371.39,335.0,363.7617,363.9673,363.7617,363.7617,335.0
2022-03-11 15:15:00,371.52,371.52,371.05,371.19,300.0,363.889,363.889,363.4286,363.5658,300.0
2022-03-11 15:20:00,371.44,371.74,371.33,371.74,800.0,363.8106,364.1045,363.7029,364.1045,800.0
2022-03-11 15:25:00,371.46,371.63,371.46,371.63,200.0,363.8302,363.9967,363.8302,363.9967,200.0
2022-03-11 15:30:00,371.31,371.36,370.58,370.74,2300.0,363.6833,363.7323,362.9683,363.125,2300.0
2022-03-11 15:35:00,370.91,371.51,370.77,371.51,2384.0,363.2915,363.8792,363.1544,363.8792,2384.0
2022-03-11 15:40:00,370.61,371.13,370.5,370.99,1700.0,362.9977,363.507,362.8899,363.3699,1700.0
2022-03-11 15:45:00,371.09,371.09,370.38,370.56,2400.0,363.4678,363.4678,362.7724,362.9487,2400.0
2022-03-11 15:50:00,370.04,371.3,369.87,370.83,3308.0,362.4394,363.6735,362.2729,363.2132,3308.0
2022-03-11 15:55:00,371.06,371.56,370.66,370.66,10757.0,363.4384,363.9282,363.0466,363.0466,10757.0
2022-03-14 09:30:00,376.74,376.74,374.62,374.62,2209.0,369.0018,369.0018,366.9253,366.9253,2209.0
2022-03-14 09:35:00,373.15,373.15,373.14,373.15,188.0,365.4855,365.4855,365.4757,365.4855,188.0
2022-03-14 09:40:00,371.48,373.51,370.25,373.51,600.0,363.8498,365.8381,362.6451,365.8381,600.0
2022-03-14 09:45:00,374.68,376.88,373.07,374.75,19736.0,366.9841,369.1389,365.4071,367.0526,19736.0
2022-03-14 09:50:00,373.8,375.02,373.51,373.83,1405.0,366.1222,367.3171,365.8381,366.1515,1405.0
2022-03-14 09:55:00,373.54,374.51,373.13,373.13,800.0,365.8675,366.8176,365.4659,365.4659,800.0
2022-03-14 10:00:00,372.58,372.58,372.57,372.58,100.0,364.9272,364.9272,364.9174,364.9272,100.0
2022-03-14 10:05:00,373.59,374.23,373.12,373.12,1300.0,365.9165,366.5433,365.4561,365.4561,1300.0
2022-03-14 10:10:00,373.12,373.12,373.12,373.12,0.0,365.4561,365.4561,365.4561,365.4561,0.0
2022-03-14 10:15:00,374.74,375.13,374.52,375.13,862.0,367.0428,367.4248,366.8274,367.4248,862.0
2022-03-14 10:20:00,375.55,375.88,374.35,375.29,2304.0,367.8362,368.1594,366.6609,367.5815,2304.0
2022-03-14 10:25:00,375.85,375.85,374.63,375.21,1070.0,368.13,368.13,366.9351,367.5032,1070.0
2022-03-14 10:30:00,374.9,375.14,374.43,375.14,800.0,367.1996,367.4346,366.7392,367.4346,800.0
2022-03-14 10:35:00,375.22,375.34,375.03,375.21,800.0,367.513,367.6305,367.3269,367.5032,800.0
2022-03-14 10:40:00,375.21,375.6,375.21,375.6,300.0,367.5032,367.8852,367.5032,367.8852,300.0
2022-03-14 10:45:00,376.0,376.19,376.0,376.13,684.0,368.277,368.4631,368.277,368.4043,684.0
2022-03-14 10:50:00,376.13,378.24,376.13,378.24,3121.0,368.4043,370.471,368.4043,370.471,3121.0
2022-03-14 10:55:00,378.24,379.64,378.1,379.4,8262.0,370.471,371.8422,370.3338,371.6071,8262.0
2022-03-14 11:00:00,379.66,380.22,377.38,378.47,15625.0,371.8618,372.4103,369.6286,370.6962,15625.0
2022-03-14 11:05:00,378.23,378.62,377.5,377.77,1200.0,370.4612,370.8431,369.7462,370.0106,1200.0
2022-03-14 11:10:00,377.2,377.79,377.2,377.46,873.0,369.4523,370.0302,369.4523,369.707,873.0
2022-03-14 11:15:00,378.24,378.25,378.24,378.24,357.0,370.471,370.4807,370.471,370.471,357.0
2022-03-14 11:20:00,377.09,377.44,377.09,377.44,229.0,369.3446,369.6874,369.3446,369.6874,229.0
2022-03-14 11:25:00,377.17,377.3,377.17,377.3,200.0,369.4229,369.5503,369.4229,369.5503,200.0
2022-03-14 11:30:00,377.36,377.67,377.36,377.67,600.0,369.609,369.9127,369.609,369.9127,600.0
2022-03-14 11:35:00,378.7,379.22,378.7,379.22,500.0,370.9215,371.4308,370.9215,371.4308,500.0
2022-03-14 11:40:00,378.66,378.66,378.49,378.49,200.0,370.8823,370.8823,370.7158,370.7158,200.0
2022-03-14 11:45:00,377.34,377.34,376.57,377.06,3675.0,369.5894,369.5894,368.8353,369.3152,3675.0
2022-03-14 11:50:00,376.83,376.96,376.48,376.49,900.0,369.0899,369.2172,368.7471,368.7569,900.0
2022-03-14 11:55:00,376.25,376.25,376.25,376.25,100.0,368.5218,368.5218,368.5218,368.5218,100.0
2022-03-14 12:00:00,376.16,376.16,375.24,375.24,604.0,368.4337,368.4337,367.5326,367.5326,604.0
2022-03-14 12:05:00,375.17,375.17,374.86,374.87,1000.0,367.464,367.464,367.1604,367.1702,1000.0
2022-03-14 12:10:00,374.56,374.85,373.69,373.69,2975.0,366.8665,367.1506,366.0144,366.0144,2975.0
2022-03-14 12:15:00,374.19,374.93,373.91,374.9,1100.0,366.5041,367.2289,366.2299,367.1996,1100.0
2022-03-14 12:20:00,374.74,374.74,374.41,374.41,500.0,367.0428,367.0428,366.7196,366.7196,500.0
2022-03-14 12:25:00,374.78,375.15,374.78,375.14,500.0,367.082,367.4444,367.082,367.4346,500.0
2022-03-14 12:30:00,376.13,376.2,376.13,376.2,200.0,368.4043,368.4729,368.4043,368.4729,200.0
2022-03-14 12:35:00,375.77,376.51,375.69,376.51,1363.0,368.0517,368.7765,367.9733,368.7765,1363.0
2022-03-14 12:40:00,377.61,377.64,377.61,377.64,302.0,369.8539,369.8833,369.8539,369.8833,302.0
2022-03-14 12:45:00,376.94,376.94,376.4,376.62,521.0,369.1977,369.1977,368.6687,368.8842,521.0
2022-03-14 12:50:00,375.82,375.85,375.64,375.64,1187.0,368.1007,368.13,367.9244,367.9244,1187.0
2022-03-14 12:55:00,375.51,375.51,375.51,375.51,100.0,367.797,367.797,367.797,367.797,100.0
2022-03-14 13:00:00,375.05,375.21,374.54,374.58,669.0,367.3465,367.5032,366.847,366.8861,669.0
2022-03-14 13:05:00,374.47,375.16,374.47,374.72,641.0,366.7784,367.4542,366.7784,367.0233,641.0
2022-03-14 13:10:00,375.01,375.01,373.84,373.84,5090.0,367.3073,367.3073,366.1613,366.1613,5090.0
2022-03-14 13:15:00,374.86,374.87,374.86,374.87,200.0,367.1604,367.1702,367.1604,367.1702,200.0
2022-03-14 13:20:00,375.31,375.6,374.95,375.5,709.0,367.6011,367.8852,367.2485,367.7872,709.0
2022-03-14 13:25:00,375.5,375.5,374.6,374.6,1518.0,367.7872,367.7872,366.9057,366.9057,1518.0
2022-03-14 13:30:00,374.4,374.5,373.91,374.5,2570.0,366.7098,366.8078,366.2299,366.8078,2570.0
2022-03-14 13:35:00,374.37,375.11,373.67,374.87,14408.0,366.6804,367.4052,365.9948,367.1702,14408.0
2022-03-14 13:40:00,374.79,374.95,373.95,374.11,11820.0,367.0918,367.2485,366.2691,366.4258,11820.0
2022-03-14 13:45:00,374.01,375.13,374.01,374.29,679.0,366.3278,367.4248,366.3278,366.6021,679.0
2022-03-14 13:50:00,374.98,375.3,374.68,375.3,511.0,367.2779,367.5913,366.9841,367.5913,511.0
2022-03-14 13:55:00,374.66,374.66,373.69,373.71,1895.0,366.9645,366.9645,366.0144,366.034,1895.0
2022-03-14 14:00:00,373.1,373.11,373.1,373.11,210.0,365.4365,365.4463,365.4365,365.4463,210.0
2022-03-14 14:05:00,374.0,374.19,374.0,374.19,200.0,366.318,366.5041,366.318,366.5041,200.0
2022-03-14 14:10:00,373.99,374.05,373.73,374.0,600.0,366.3082,366.367,366.0536,366.318,600.0
2022-03-14 14:15:00,373.59,373.59,373.58,373.58,200.0,365.9165,365.9165,365.9067,365.9067,200.0
2022-03-14 14:20:00,373.42,373.51,373.19,373.51,400.0,365.75,365.8381,365.5247,365.8381,400.0
2022-03-14 14:25:00,372.87,372.87,372.87,372.87,100.0,365.2113,365.2113,365.2113,365.2113,100.0
2022-03-14 14:30:00,372.49,373.02,372.49,373.02,320.0,364.8391,365.3582,364.8391,365.3582,320.0
2022-03-14 14:35:00,373.58,373.6,373.55,373.55,400.0,365.9067,365.9263,365.8773,365.8773,400.0
2022-03-14 14:40:00,373.25,373.26,372.58,372.58,700.0,365.5834,365.5932,364.9272,364.9272,700.0
2022-03-14 14:45:00,372.67,372.67,372.24,372.24,305.0,365.0154,365.0154,364.5942,364.5942,305.0
2022-03-14 14:50:00,372.38,372.79,372.38,372.59,413.0,364.7313,365.1329,364.7313,364.937,413.0
2022-03-14 14:55:00,373.19,373.73,372.72,373.73,726.0,365.5247,366.0536,365.0643,366.0536,726.0
2022-03-14 15:00:00,374.67,374.67,374.66,374.67,100.0,366.9743,366.9743,366.9645,366.9743,100.0
2022-03-14 15:05:00,374.27,374.27,373.98,373.98,455.0,366.5825,366.5825,366.2985,366.2985,455.0
2022-03-14 15:10:00,373.78,374.25,373.78,374.25,201.0,366.1026,366.5629,366.1026,366.5629,201.0
2022-03-14 15:15:00,374.78,375.27,373.93,373.93,1266.0,367.082,367.562,366.2495,366.2495,1266.0
2022-03-14 15:20:00,374.27,374.74,374.27,374.46,400.0,366.5825,367.0428,366.5825,366.7686,400.0
2022-03-14 15:25:00,374.56,374.56,374.13,374.39,1494.0,366.8665,366.8665,366.4454,366.7,1494.0
2022-03-14 15:30:00,374.32,374.32,373.65,373.75,1001.0,366.6315,366.6315,365.9752,366.0732,1001.0
2022-03-14 15:35:00,373.51,374.05,373.49,374.05,1032.0,365.8381,366.367,365.8185,366.367,1032.0
2022-03-14 15:40:00,374.21,374.96,373.99,374.39,2100.0,366.5237,367.2583,366.3082,366.7,2100.0
2022-03-14 15:45:00,374.8,375.02,374.35,374.8,1464.0,367.1016,367.3171,366.6609,367.1016,1464.0
2022-03-14 15:50:00,374.42,375.2,374.01,375.04,3128.0,366.7294,367.4934,366.3278,367.3367,3128.0
2022-03-14 15:55:00,375.14,376.37,375.14,375.35,6419.0,367.4346,368.6394,367.4346,367.6403,6419.0
2022-03-15 09:30:00,379.29,380.69,379.29,380.69,2526.0,371.4994,372.8706,371.4994,372.8706,2526.0
2022-03-15 09:35:00,380.69,380.69,380.69,380.69,0.0,372.8706,372.8706,372.8706,372.8706,0.0
2022-03-15 09:40:00,377.7,377.7,373.47,373.49,803.0,369.942,369.942,365.7989,365.8185,803.0
2022-03-15 09:45:00,375.82,375.82,375.29,375.58,400.0,368.1007,368.1007,367.5815,367.8656,400.0
2022-03-15 09:50:00,375.51,375.95,373.99,374.65,1973.0,367.797,368.228,366.3082,366.9547,1973.0
2022-03-15 09:55:00,374.69,376.45,374.69,376.45,788.0,366.9939,368.7177,366.9939,368.7177,788.0
2022-03-15 10:00:00,377.28,378.09,375.74,376.78,1554.0,369.5307,370.324,368.0223,369.0409,1554.0
2022-03-15 10:05:00,376.62,376.62,376.62,376.62,100.0,368.8842,368.8842,368.8842,368.8842,100.0
2022-03-15 10:10:00,375.88,375.88,373.98,375.03,2138.0,368.1594,368.1594,366.2985,367.3269,2138.0
2022-03-15 10:15:00,375.57,376.19,375.29,376.08,541.0,367.8558,368.4631,367.5815,368.3553,541.0
2022-03-15 10:20:00,376.96,377.27,376.68,376.68,700.0,369.2172,369.5209,368.943,368.943,700.0
2022-03-15 10:25:00,376.84,378.55,376.84,378.55,1001.0,369.0997,370.7746,369.0997,370.7746,1001.0
2022-03-15 10:30:00,378.99,379.49,378.39,378.39,1832.0,371.2055,371.6953,370.6179,370.6179,1832.0
2022-03-15 10:35:00,378.28,378.66,377.84,378.0,828.0,370.5101,370.8823,370.0792,370.2359,828.0
2022-03-15 10:40:00,378.14,378.73,377.94,378.45,752.0,370.373,370.9509,370.1771,370.6766,752.0
2022-03-15 10:45:00,378.87,378.87,378.44,378.49,523.0,371.088,371.088,370.6668,370.7158,523.0
2022-03-15 10:50:00,378.41,378.41,377.37,377.6,600.0,370.6375,370.6375,369.6188,369.8441,600.0
2022-03-15 10:55:00,377.62,377.84,376.33,376.89,2751.0,369.8637,370.0792,368.6002,369.1487,2751.0
2022-03-15 11:00:00,377.47,378.03,377.24,377.57,500.0,369.7168,370.2653,369.4915,369.8147,500.0
2022-03-15 11:05:00,377.75,377.88,377.42,377.42,904.0,369.991,370.1183,369.6678,369.6678,904.0
2022-03-15 11:10:00,377.6,377.6,377.2,377.48,1000.0,369.8441,369.8441,369.4523,369.7266,1000.0
2022-03-15 11:15:00,377.4,377.4,376.81,377.13,800.0,369.6482,369.6482,369.0703,369.3838,800.0
2022-03-15 11:20:00,377.35,377.65,377.03,377.64,900.0,369.5992,369.8931,369.2858,369.8833,900.0
2022-03-15 11:25:00,377.97,378.77,377.97,378.29,1300.0,370.2065,370.9901,370.2065,370.5199,1300.0
2022-03-15 11:30:00,378.85,379.14,378.84,379.14,200.0,371.0684,371.3525,371.0586,371.3525,200.0
2022-03-15 11:35:00,379.17,380.56,379.17,380.11,2664.0,371.3819,372.7433,371.3819,372.3025,2664.0
2022-03-15 11:40:00,379.99,379.99,379.93,379.93,400.0,372.185,372.185,372.1262,372.1262,400.0
2022-03-15 11:45:00,380.3,380.3,380.12,380.12,1150.0,372.4886,372.4886,372.3123,372.3123,1150.0
2022-03-15 11:50:00,380.44,380.68,378.83,378.84,2705.0,372.6258,372.8608,371.0488,371.0586,2705.0
2022-03-15 11:55:00,378.83,378.83,377.52,377.52,1300.0,371.0488,371.0488,369.7657,369.7657,1300.0
2022-03-15 12:00:00,377.63,377.63,377.26,377.62,533.0,369.8735,369.8735,369.5111,369.8637,533.0
2022-03-15 12:05:00,377.77,378.36,377.77,378.31,603.0,370.0106,370.5885,370.0106,370.5395,603.0
2022-03-15 12:10:00,377.89,377.89,377.55,377.56,300.0,370.1281,370.1281,369.7951,369.8049,300.0
2022-03-15 12:15:00,377.5,378.44,377.45,378.44,500.0,369.7462,370.6668,369.6972,370.6668,500.0
2022-03-15 12:20:00,377.86,378.88,377.8,378.88,1000.0,370.0988,371.0978,370.04,371.0978,1000.0
2022-03-15 12:25:00,378.88,378.89,378.88,378.88,100.0,371.0978,371.1076,371.0978,371.0978,100.0
2022-03-15 12:30:00,379.33,379.58,379.27,379.58,300.0,371.5386,371.7834,371.4798,371.7834,300.0
2022-03-15 12:35:00,380.41,380.41,379.41,379.41,700.0,372.5964,372.5964,371.6169,371.6169,700.0
2022-03-15 12:40:00,379.75,380.07,379.38,379.38,900.0,371.9499,372.2634,371.5875,371.5875,900.0
2022-03-15 12:45:00,379.24,379.24,379.08,379.08,300.0,371.4504,371.4504,371.2937,371.2937,300.0
2022-03-15 12:50:00,378.08,378.1,378.08,378.1,200.0,370.3142,370.3338,370.3142,370.3338,200.0
2022-03-15 12:55:00,378.07,378.5,378.04,378.5,400.0,370.3044,370.7256,370.2751,370.7256,400.0
2022-03-15 13:00:00,378.09,379.08,378.08,379.08,400.0,370.324,371.2937,370.3142,371.2937,400.0
2022-03-15 13:05:00,379.02,379.02,378.26,378.26,646.0,371.2349,371.2349,370.4905,370.4905,646.0
2022-03-15 13:10:00,377.82,377.82,377.82,377.82,100.0,370.0596,370.0596,370.0596,370.0596,100.0
2022-03-15 13:15:00,377.82,377.82,377.82,377.82,0.0,370.0596,370.0596,370.0596,370.0596,0.0
2022-03-15 13:20:00,377.52,377.79,377.52,377.79,500.0,369.7657,370.0302,369.7657,370.0302,500.0
2022-03-15 13:25:00,378.15,378.15,376.4,376.41,1758.0,370.3828,370.3828,368.6687,368.6785,1758.0
2022-03-15 13:30:00,376.85,377.09,376.82,376.9,955.0,369.1095,369.3446,369.0801,369.1585,955.0
2022-03-15 13:35:00,377.64,377.64,377.31,377.31,211.0,369.8833,369.8833,369.5601,369.5601,211.0
2022-03-15 13:40:00,376.76,377.13,376.62,376.62,536.0,369.0214,369.3838,368.8842,368.8842,536.0
2022-03-15 13:45:00,376.56,377.41,376.56,377.27,1167.0,368.8255,369.658,368.8255,369.5209,1167.0
2022-03-15 13:50:00,376.97,377.24,376.51,377.13,918.0,369.227,369.4915,368.7765,369.3838,918.0
2022-03-15 13:55:00,377.43,377.43,377.35,377.35,207.0,369.6776,369.6776,369.5992,369.5992,207.0
2022-03-15 14:00:00,377.7,377.7,377.24,377.24,200.0,369.942,369.942,369.4915,369.4915,200.0
2022-03-15 14:05:00,377.12,377.13,377.12,377.13,201.0,369.374,369.3838,369.374,369.3838,201.0
2022-03-15 14:10:00,377.58,377.58,377.16,377.21,400.0,369.8245,369.8245,369.4131,369.4621,400.0
2022-03-15 14:15:00,377.12,377.12,376.81,377.05,913.0,369.374,369.374,369.0703,369.3054,913.0
2022-03-15 14:20:00,376.19,376.47,376.18,376.27,600.0,368.4631,368.7373,368.4533,368.5414,600.0
2022-03-15 14:25:00,376.56,376.56,375.62,376.02,922.0,368.8255,368.8255,367.9048,368.2966,922.0
2022-03-15 14:30:00,375.67,375.67,375.67,375.67,100.0,367.9537,367.9537,367.9537,367.9537,100.0
2022-03-15 14:35:00,376.3,376.3,376.29,376.3,200.0,368.5708,368.5708,368.561,368.5708,200.0
2022-03-15 14:40:00,376.55,377.13,376.55,376.94,300.0,368.8157,369.3838,368.8157,369.1977,300.0
2022-03-15 14:45:00,377.46,378.26,377.46,378.26,685.0,369.707,370.4905,369.707,370.4905,685.0
2022-03-15 14:50:00,378.04,379.02,378.03,378.71,1281.0,370.2751,371.2349,370.2653,370.9313,1281.0
2022-03-15 14:55:00,379.37,379.37,379.0,379.0,200.0,371.5777,371.5777,371.2153,371.2153,200.0
2022-03-15 15:00:00,379.64,379.65,379.54,379.55,2515.0,371.8422,371.852,371.7443,371.754,2515.0
2022-03-15 15:05:00,379.58,379.58,379.48,379.52,300.0,371.7834,371.7834,371.6855,371.7247,300.0
2022-03-15 15:10:00,379.32,379.68,379.13,379.13,720.0,371.5288,371.8814,371.3427,371.3427,720.0
2022-03-15 15:15:00,379.69,380.28,379.54,379.87,800.0,371.8912,372.4691,371.7443,372.0675,800.0
2022-03-15 15:20:00,379.98,380.44,379.97,380.34,1736.0,372.1752,372.6258,372.1654,372.5278,1736.0
2022-03-15 15:25:00,380.36,380.78,380.36,380.75,2575.0,372.5474,372.9588,372.5474,372.9294,2575.0
2022-03-15 15:30:00,380.86,380.98,380.56,380.98,3002.0,373.0371,373.1547,372.7433,373.1547,3002.0
2022-03-15 15:35:00,380.98,381.33,380.44,381.28,3227.0,373.1547,373.4975,372.6258,373.4485,3227.0
2022-03-15 15:40:00,381.48,381.79,381.21,381.62,8141.0,373.6444,373.948,373.38,373.7815,8141.0
2022-03-15 15:45:00,381.81,381.82,380.96,381.58,4154.0,373.9676,373.9774,373.1351,373.7424,4154.0
2022-03-15 15:50:00,381.43,381.96,381.43,381.5,5923.0,373.5954,374.1145,373.5954,373.664,5923.0
2022-03-15 15:55:00,381.35,381.82,380.22,380.75,38790.0,373.5171,373.9774,372.4103,372.9294,38790.0
2022-03-16 09:30:00,383.89,385.5,383.68,385.21,3728.0,376.0049,377.5818,375.7992,377.2978,3728.0
2022-03-16 09:35:00,385.95,387.31,385.42,387.0,3100.0,378.0226,379.3547,377.5035,379.051,3100.0
2022-03-16 09:40:00,387.71,387.83,387.36,387.68,1300.0,379.7464,379.864,379.4036,379.7171,1300.0
2022-03-16 09:45:00,387.75,388.04,386.87,386.87,1600.0,379.7856,380.0697,378.9237,378.9237,1600.0
2022-03-16 09:50:00,386.46,387.04,386.1,386.57,1115.0,378.5221,379.0902,378.1695,378.6299,1115.0
2022-03-16 09:55:00,386.4,387.84,386.4,387.66,2831.0,378.4633,379.8738,378.4633,379.6975,2831.0
2022-03-16 10:00:00,387.66,388.61,387.65,388.32,1004.0,379.6975,380.628,379.6877,380.3439,1004.0
2022-03-16 10:05:00,387.81,387.82,387.1,387.14,600.0,379.8444,379.8542,379.149,379.1881,600.0
2022-03-16 10:10:00,387.22,387.78,386.61,387.5,600.0,379.2665,379.815,378.669,379.5408,600.0
2022-03-16 10:15:00,387.84,391.36,387.83,391.24,1750.0,379.8738,383.3215,379.864,383.2039,1750.0
2022-03-16 10:20:00,391.67,391.76,390.99,391.35,5366.0,383.6251,383.7133,382.9591,383.3117,5366.0
2022-03-16 10:25:00,390.9,391.83,390.73,391.5,1796.0,382.8709,383.7818,382.7044,383.4586,1796.0
2022-03-16 10:30:00,392.44,392.93,391.95,391.97,4201.0,384.3793,384.8592,383.8994,383.9189,4201.0
2022-03-16 10:35:00,390.79,390.79,390.79,390.79,100.0,382.7632,382.7632,382.7632,382.7632,100.0
2022-03-16 10:40:00,390.53,390.53,389.26,389.27,900.0,382.5085,382.5085,381.2646,381.2744,900.0
2022-03-16 10:45:00,389.78,389.78,388.22,388.22,490.0,381.7739,381.7739,380.246,380.246,490.0
2022-03-16 10:50:00,388.47,389.67,388.46,388.9,1254.0,380.4908,381.6662,380.481,380.912,1254.0
2022-03-16 10:55:00,388.43,388.43,387.6,388.14,400.0,380.4517,380.4517,379.6387,380.1676,400.0
2022-03-16 11:00:00,388.3,388.31,387.19,387.19,1100.0,380.3243,380.3341,379.2371,379.2371,1100.0
2022-03-16 11:05:00,387.58,387.58,387.57,387.58,100.0,379.6191,379.6191,379.6093,379.6191,100.0
2022-03-16 11:10:00,387.9,388.51,387.89,388.27,1132.0,379.9325,380.53,379.9227,380.2949,1132.0
2022-03-16 11:15:00,387.85,387.85,386.63,386.63,402.0,379.8836,379.8836,378.6886,378.6886,402.0
2022-03-16 11:20:00,386.23,386.23,386.23,386.23,100.0,378.2968,378.2968,378.2968,378.2968,100.0
2022-03-16 11:25:00,386.72,386.99,385.17,385.17,1000.0,378.7768,379.0412,377.2586,377.2586,1000.0
2022-03-16 11:30:00,385.75,386.48,385.37,385.71,3219.0,377.8267,378.5417,377.4545,377.7875,3219.0
2022-03-16 11:35:00,385.77,385.77,384.65,384.65,840.0,377.8463,377.8463,376.7493,376.7493,840.0
2022-03-16 11:40:00,384.43,384.77,384.33,384.47,4019.0,376.5338,376.8668,376.4359,376.573,4019.0
2022-03-16 11:45:00,384.63,384.63,384.05,384.08,2334.0,376.7297,376.7297,376.1616,376.191,2334.0
2022-03-16 11:50:00,384.08,384.46,383.65,384.46,1105.0,376.191,376.5632,375.7698,376.5632,1105.0
2022-03-16 11:55:00,384.25,384.32,384.03,384.32,800.0,376.3575,376.4261,376.142,376.4261,800.0
2022-03-16 12:00:00,384.03,384.74,384.03,384.28,1906.0,376.142,376.8374,376.142,376.3869,1906.0
2022-03-16 12:05:00,384.91,384.91,384.91,384.91,100.0,377.004,377.004,377.004,377.004,100.0
2022-03-16 12:10:00,385.62,385.62,385.62,385.62,100.0,377.6994,377.6994,377.6994,377.6994,100.0
2022-03-16 12:15:00,385.69,385.69,385.68,385.69,100.0,377.7679,377.7679,377.7581,377.7679,100.0
2022-03-16 12:20:00,385.39,385.82,385.01,385.01,1133.0,377.4741,377.8953,377.1019,377.1019,1133.0
2022-03-16 12:25:00,384.46,384.84,384.46,384.54,300.0,376.5632,376.9354,376.5632,376.6416,300.0
2022-03-16 12:30:00,384.84,385.13,384.06,384.72,400.0,376.9354,377.2194,376.1714,376.8179,400.0
2022-03-16 12:35:00,384.19,384.19,383.64,384.17,400.0,376.2987,376.2987,375.76,376.2792,400.0
2022-03-16 12:40:00,382.68,383.61,382.68,383.51,1000.0,374.8198,375.7307,374.8198,375.6327,1000.0
2022-03-16 12:45:00,382.28,382.28,381.51,381.58,1642.0,374.428,374.428,373.6738,373.7424,1642.0
2022-03-16 12:50:00,382.0,382.83,382.0,382.26,619.0,374.1537,374.9667,374.1537,374.4084,619.0
2022-03-16 12:55:00,382.25,382.86,382.25,382.86,1560.0,374.3986,374.9961,374.3986,374.9961,1560.0
2022-03-16 13:00:00,382.86,382.86,382.86,382.86,0.0,374.9961,374.9961,374.9961,374.9961,0.0
2022-03-16 13:05:00,382.31,382.47,380.79,380.8,1005.0,374.4574,374.6141,372.9686,372.9784,1005.0
2022-03-16 13:10:00,380.78,381.12,380.77,381.12,300.0,372.9588,373.2918,372.949,373.2918,300.0
2022-03-16 13:15:00,380.86,380.86,380.58,380.58,300.0,373.0371,373.0371,372.7629,372.7629,300.0
2022-03-16 13:20:00,380.28,380.74,380.07,380.31,1710.0,372.4691,372.9196,372.2634,372.4984,1710.0
2022-03-16 13:25:00,380.39,380.74,380.21,380.27,1575.0,372.5768,372.9196,372.4005,372.4593,1575.0
2022-03-16 13:30:00,380.5,380.79,379.21,379.22,3170.0,372.6845,372.9686,371.421,371.4308,3170.0
2022-03-16 13:35:00,379.45,379.69,379.28,379.28,300.0,371.6561,371.8912,371.4896,371.4896,300.0
2022-03-16 13:40:00,379.12,379.3,378.75,378.86,1001.0,371.3329,371.5092,370.9705,371.0782,1001.0
2022-03-16 13:45:00,379.11,379.3,378.09,378.09,4795.0,371.3231,371.5092,370.324,370.324,4795.0
2022-03-16 13:50:00,377.95,377.95,377.52,377.52,2243.0,370.1869,370.1869,369.7657,369.7657,2243.0
2022-03-16 13:55:00,377.36,377.68,374.78,375.58,3112.0,369.609,369.9225,367.082,367.8656,3112.0
2022-03-16 14:00:00,375.49,376.99,375.13,375.32,2403.0,367.7774,369.2466,367.4248,367.6109,2403.0
2022-03-16 14:05:00,374.92,375.61,374.24,374.28,3542.0,367.2191,367.895,366.5531,366.5923,3542.0
2022-03-16 14:10:00,373.83,374.19,372.9,372.9,878.0,366.1515,366.5041,365.2406,365.2406,878.0
2022-03-16 14:15:00,372.53,375.45,372.47,374.81,4054.0,364.8782,367.7383,364.8195,367.1114,4054.0
2022-03-16 14:20:00,374.62,374.69,373.74,373.75,936.0,366.9253,366.9939,366.0634,366.0732,936.0
2022-03-16 14:25:00,373.95,373.95,372.59,372.59,301.0,366.2691,366.2691,364.937,364.937,301.0
2022-03-16 14:30:00,372.53,372.56,371.57,371.6,1126.0,364.8782,364.9076,363.938,363.9673,1126.0
2022-03-16 14:35:00,371.15,373.81,371.0,373.81,1829.0,363.5266,366.1319,363.3797,366.1319,1829.0
2022-03-16 14:40:00,374.15,375.18,374.14,375.18,200.0,366.465,367.4738,366.4552,367.4738,200.0
2022-03-16 14:45:00,375.73,376.62,375.58,376.17,790.0,368.0125,368.8842,367.8656,368.4435,790.0
2022-03-16 14:50:00,375.59,377.04,375.59,376.88,800.0,367.8754,369.2956,367.8754,369.1389,800.0
2022-03-16 14:55:00,376.81,377.45,376.3,376.31,1909.0,369.0703,369.6972,368.5708,368.5806,1909.0
2022-03-16 15:00:00,375.95,377.43,375.95,377.16,1000.0,368.228,369.6776,368.228,369.4131,1000.0
2022-03-16 15:05:00,377.57,377.62,376.03,376.04,2274.0,369.8147,369.8637,368.3063,368.3161,2274.0
2022-03-16 15:10:00,376.46,376.67,376.22,376.63,1100.0,368.7275,368.9332,368.4924,368.894,1100.0
2022-03-16 15:15:00,376.04,377.3,376.0,376.98,2371.0,368.3161,369.5503,368.277,369.2368,2371.0
2022-03-16 15:20:00,377.11,377.82,377.1,377.82,1164.0,369.3642,370.0596,369.3544,370.0596,1164.0
2022-03-16 15:25:00,377.59,377.59,377.07,377.22,880.0,369.8343,369.8343,369.325,369.4719,880.0
2022-03-16 15:30:00,376.83,377.32,376.22,376.38,2458.0,369.0899,369.5699,368.4924,368.6492,2458.0
2022-03-16 15:35:00,376.45,376.45,375.68,376.07,2303.0,368.7177,368.7177,367.9635,368.3455,2303.0
2022-03-16 15:40:00,375.97,376.28,375.49,375.8,3135.0,368.2476,368.5512,367.7774,368.0811,3135.0
2022-03-16 15:45:00,376.03,377.8,375.86,377.62,2655.0,368.3063,370.04,368.1398,369.8637,2655.0
2022-03-16 15:50:00,377.75,378.61,377.53,378.28,5386.0,369.991,370.8334,369.7755,370.5101,5386.0
2022-03-16 15:55:00,378.19,379.62,378.19,379.1,18060.0,370.422,371.8226,370.422,371.3133,18060.0
2022-03-17 09:30:00,376.69,376.69,375.35,376.03,2817.0,368.9528,368.9528,367.6403,368.3063,2817.0
2022-03-17 09:35:00,376.67,376.69,375.09,375.62,2204.0,368.9332,368.9528,367.3857,367.9048,2204.0
2022-03-17 09:40:00,375.69,376.24,375.31,375.78,3146.0,367.9733,368.512,367.6011,368.0615,3146.0
2022-03-17 09:45:00,375.48,376.13,375.36,375.62,1973.0,367.7676,368.4043,367.6501,367.9048,1973.0
2022-03-17 09:50:00,375.64,376.59,375.27,375.27,4064.0,367.9244,368.8548,367.562,367.562,4064.0
2022-03-17 09:55:00,376.27,377.47,375.83,377.47,800.0,368.5414,369.7168,368.1105,369.7168,800.0
2022-03-17 10:00:00,377.49,378.73,377.11,377.66,700.0,369.7364,370.9509,369.3642,369.9029,700.0
2022-03-17 10:05:00,377.52,379.72,377.52,379.47,1700.0,369.7657,371.9206,369.7657,371.6757,1700.0
2022-03-17 10:10:00,379.4,380.23,378.99,379.65,1099.0,371.6071,372.4201,371.2055,371.852,1099.0
2022-03-17 10:15:00,379.65,380.26,379.65,380.26,408.0,371.852,372.4495,371.852,372.4495,408.0
2022-03-17 10:20:00,379.8,379.8,379.42,379.54,409.0,371.9989,371.9989,371.6267,371.7443,409.0
2022-03-17 10:25:00,378.57,378.58,378.57,378.58,238.0,370.7942,370.804,370.7942,370.804,238.0
2022-03-17 10:30:00,379.33,380.3,379.22,380.29,1889.0,371.5386,372.4886,371.4308,372.4788,1889.0
2022-03-17 10:35:00,379.85,380.54,379.85,380.54,820.0,372.0479,372.7237,372.0479,372.7237,820.0
2022-03-17 10:40:00,380.28,380.28,379.78,379.78,603.0,372.4691,372.4691,371.9793,371.9793,603.0
2022-03-17 10:45:00,379.43,379.43,378.15,378.34,1281.0,371.6365,371.6365,370.3828,370.5689,1281.0
2022-03-17 10:50:00,379.41,379.41,378.78,378.86,656.0,371.6169,371.6169,370.9999,371.0782,656.0
2022-03-17 10:55:00,378.96,379.13,378.96,379.01,1397.0,371.1762,371.3427,371.1762,371.2251,1397.0
2022-03-17 11:00:00,379.01,379.01,379.01,379.01,0.0,371.2251,371.2251,371.2251,371.2251,0.0
2022-03-17 11:05:00,378.76,378.93,378.76,378.93,646.0,370.9803,371.1468,370.9803,371.1468,646.0
2022-03-17 11:10:00,379.01,379.19,378.58,379.19,1202.0,371.2251,371.4014,370.804,371.4014,1202.0
2022-03-17 11:15:00,378.28,378.4,378.28,378.4,310.0,370.5101,370.6277,370.5101,370.6277,310.0
2022-03-17 11:20:00,378.31,379.0,378.31,379.0,400.0,370.5395,371.2153,370.5395,371.2153,400.0
2022-03-17 11:25:00,378.74,378.74,378.42,378.42,463.0,370.9607,370.9607,370.6473,370.6473,463.0
2022-03-17 11:30:00,378.16,378.92,378.16,378.92,1447.0,370.3926,371.137,370.3926,371.137,1447.0
2022-03-17 11:35:00,379.23,379.23,379.09,379.09,209.0,371.4406,371.4406,371.3035,371.3035,209.0
2022-03-17 11:40:00,378.8,378.8,378.8,378.8,100.0,371.0195,371.0195,371.0195,371.0195,100.0
2022-03-17 11:45:00,378.53,378.53,378.03,378.04,801.0,370.755,370.755,370.2653,370.2751,801.0
2022-03-17 11:50:00,378.05,378.58,377.88,378.58,1603.0,370.2849,370.804,370.1183,370.804,1603.0
2022-03-17 11:55:00,378.82,379.58,378.82,379.4,615.0,371.039,371.7834,371.039,371.6071,615.0
2022-03-17 12:00:00,379.41,379.41,378.92,378.92,1362.0,371.6169,371.6169,371.137,371.137,1362.0
2022-03-17 12:05:00,379.24,379.44,379.0,379.24,1400.0,371.4504,371.6463,371.2153,371.4504,1400.0
2022-03-17 12:10:00,378.96,379.62,378.96,379.58,500.0,371.1762,371.8226,371.1762,371.7834,500.0
2022-03-17 12:15:00,379.26,379.27,379.06,379.27,400.0,371.47,371.4798,371.2741,371.4798,400.0
2022-03-17 12:20:00,379.42,380.44,379.42,380.43,880.0,371.6267,372.6258,371.6267,372.616,880.0
2022-03-17 12:25:00,380.61,381.53,380.36,381.53,1001.0,372.7923,373.6934,372.5474,373.6934,1001.0
2022-03-17 12:30:00,381.55,381.76,380.78,381.11,1658.0,373.713,373.9187,372.9588,373.282,1658.0
2022-03-17 12:35:00,380.87,381.29,380.86,381.29,500.0,373.0469,373.4583,373.0371,373.4583,500.0
2022-03-17 12:40:00,381.14,381.48,380.94,381.48,900.0,373.3114,373.6444,373.1155,373.6444,900.0
2022-03-17 12:45:00,381.05,381.39,381.05,381.22,1024.0,373.2232,373.5563,373.2232,373.3897,1024.0
2022-03-17 12:50:00,381.44,381.72,381.33,381.72,600.0,373.6052,373.8795,373.4975,373.8795,600.0
2022-03-17 12:55:00,381.72,381.72,381.72,381.72,0.0,373.8795,373.8795,373.8795,373.8795,0.0
2022-03-17 13:00:00,381.3,381.47,380.71,381.47,1134.0,373.4681,373.6346,372.8902,373.6346,1134.0
2022-03-17 13:05:00,381.68,382.71,381.56,382.68,3246.0,373.8403,374.8491,373.7228,374.8198,3246.0
2022-03-17 13:10:00,382.31,382.59,381.89,381.89,700.0,374.4574,374.7316,374.046,374.046,700.0
2022-03-17 13:15:00,381.34,381.71,381.29,381.5,1550.0,373.5073,373.8697,373.4583,373.664,1550.0
2022-03-17 13:20:00,381.54,381.61,380.67,381.54,6934.0,373.7032,373.7717,372.851,373.7032,6934.0
2022-03-17 13:25:00,382.51,382.96,382.51,382.79,300.0,374.6532,375.094,374.6532,374.9275,300.0
2022-03-17 13:30:00,382.93,383.03,382.71,382.95,937.0,375.0646,375.1626,374.8491,375.0842,937.0
2022-03-17 13:35:00,382.03,382.65,382.03,382.25,710.0,374.1831,374.7904,374.1831,374.3986,710.0
2022-03-17 13:40:00,382.29,383.12,382.29,383.07,1358.0,374.4378,375.2507,374.4378,375.2017,1358.0
2022-03-17 13:45:00,383.08,383.08,382.85,383.0,802.0,375.2115,375.2115,374.9863,375.1332,802.0
2022-03-17 13:50:00,382.91,383.64,382.9,383.64,855.0,375.045,375.76,375.0352,375.76,855.0
2022-03-17 13:55:00,383.51,383.9,383.51,383.66,500.0,375.6327,376.0147,375.6327,375.7796,500.0
2022-03-17 14:00:00,383.65,383.65,383.25,383.25,1227.0,375.7698,375.7698,375.378,375.378,1227.0
2022-03-17 14:05:00,383.07,383.07,382.97,383.07,399.0,375.2017,375.2017,375.1038,375.2017,399.0
2022-03-17 14:10:00,383.04,383.45,382.71,383.11,2099.0,375.1724,375.5739,374.8491,375.2409,2099.0
2022-03-17 14:15:00,383.12,383.26,383.12,383.26,300.0,375.2507,375.3878,375.2507,375.3878,300.0
2022-03-17 14:20:00,383.6,383.6,383.17,383.17,400.0,375.7209,375.7209,375.2997,375.2997,400.0
2022-03-17 14:25:00,383.17,383.35,382.51,382.61,1715.0,375.2997,375.476,374.6532,374.7512,1715.0
2022-03-17 14:30:00,382.35,383.6,382.35,383.6,2125.0,374.4965,375.7209,374.4965,375.7209,2125.0
2022-03-17 14:35:00,383.91,384.25,383.55,384.25,1481.0,376.0245,376.3575,375.6719,376.3575,1481.0
2022-03-17 14:40:00,383.71,384.68,383.71,384.67,700.0,375.8286,376.7787,375.8286,376.7689,700.0
2022-03-17 14:45:00,384.67,384.67,384.51,384.51,1315.0,376.7689,376.7689,376.6122,376.6122,1315.0
2022-03-17 14:50:00,384.45,384.45,383.96,383.97,701.0,376.5534,376.5534,376.0735,376.0833,701.0
2022-03-17 14:55:00,383.84,384.07,383.33,383.67,1000.0,375.9559,376.1812,375.4564,375.7894,1000.0
2022-03-17 15:00:00,383.46,384.22,383.46,384.22,1560.0,375.5837,376.3281,375.5837,376.3281,1560.0
2022-03-17 15:05:00,384.06,384.06,384.01,384.05,300.0,376.1714,376.1714,376.1224,376.1616,300.0
2022-03-17 15:10:00,383.41,383.41,382.57,382.87,1005.0,375.5348,375.5348,374.712,375.0059,1005.0
2022-03-17 15:15:00,382.42,383.33,382.42,383.33,959.0,374.5651,375.4564,374.5651,375.4564,959.0
2022-03-17 15:20:00,383.1,383.19,382.43,382.53,400.0,375.2311,375.3193,374.5749,374.6728,400.0
2022-03-17 15:25:00,382.75,383.29,382.38,382.91,3438.0,374.8883,375.4172,374.5259,375.045,3438.0
2022-03-17 15:30:00,382.76,382.95,382.37,382.62,1100.0,374.8981,375.0842,374.5161,374.761,1100.0
2022-03-17 15:35:00,382.74,382.85,382.61,382.8,1231.0,374.8785,374.9863,374.7512,374.9373,1231.0
2022-03-17 15:40:00,382.99,383.74,382.94,383.46,2804.0,375.1234,375.858,375.0744,375.5837,2804.0
2022-03-17 15:45:00,383.29,383.67,383.28,383.5,3830.0,375.4172,375.7894,375.4074,375.6229,3830.0
2022-03-17 15:50:00,383.78,384.03,383.02,383.48,6192.0,375.8972,376.142,375.1528,375.6033,6192.0
2022-03-17 15:55:00,383.43,383.68,382.82,383.07,25963.0,375.5544,375.7992,374.9569,375.2017,25963.0
2022-03-18 09:30:00,384.81,384.81,380.81,380.81,92545.0,376.906,376.906,372.9882,372.9882,92545.0
2022-03-18 09:35:00,380.39,381.22,380.39,381.22,1921.0,372.5768,373.3897,372.5768,373.3897,1921.0
2022-03-18 09:40:00,381.07,381.09,378.35,381.09,1604.0,373.2428,373.2624,370.5787,373.2624,1604.0
2022-03-18 09:45:00,380.36,380.38,378.9,379.02,900.0,372.5474,372.567,371.1174,371.2349,900.0
2022-03-18 09:50:00,379.03,379.03,377.93,378.2,500.0,371.2447,371.2447,370.1673,370.4318,500.0
2022-03-18 09:55:00,378.41,379.9,378.41,379.9,1700.0,370.6375,372.0969,370.6375,372.0969,1700.0
2022-03-18 10:00:00,379.36,381.72,379.12,381.72,1500.0,371.568,373.8795,371.3329,373.8795,1500.0
2022-03-18 10:05:00,381.39,381.4,380.63,381.3,522.0,373.5563,373.566,372.8119,373.4681,522.0
2022-03-18 10:10:00,381.75,381.75,381.14,381.14,200.0,373.9089,373.9089,373.3114,373.3114,200.0
2022-03-18 10:15:00,381.39,381.39,381.22,381.22,300.0,373.5563,373.5563,373.3897,373.3897,300.0
2022-03-18 10:20:00,380.18,380.84,379.75,380.84,739.0,372.3711,373.0176,371.9499,373.0176,739.0
2022-03-18 10:25:00,379.89,380.42,379.89,380.42,200.0,372.0871,372.6062,372.0871,372.6062,200.0
2022-03-18 10:30:00,379.75,380.29,379.15,379.88,803.0,371.9499,372.4788,371.3623,372.0773,803.0
2022-03-18 10:35:00,379.78,379.78,378.64,378.69,672.0,371.9793,371.9793,370.8627,370.9117,672.0
2022-03-18 10:40:00,378.69,378.69,378.69,378.69,0.0,370.9117,370.9117,370.9117,370.9117,0.0
2022-03-18 10:45:00,380.41,380.41,379.9,380.24,400.0,372.5964,372.5964,372.0969,372.4299,400.0
2022-03-18 10:50:00,379.98,379.98,379.98,379.98,100.0,372.1752,372.1752,372.1752,372.1752,100.0
2022-03-18 10:55:00,379.98,379.98,379.98,379.98,0.0,372.1752,372.1752,372.1752,372.1752,0.0
2022-03-18 11:00:00,379.46,380.02,379.46,379.97,414.0,371.6659,372.2144,371.6659,372.1654,414.0
2022-03-18 11:05:00,379.97,379.97,379.97,379.97,0.0,372.1654,372.1654,372.1654,372.1654,0.0
2022-03-18 11:10:00,380.12,380.12,380.12,380.12,131.0,372.3123,372.3123,372.3123,372.3123,131.0
2022-03-18 11:15:00,379.17,379.17,378.75,379.05,431.0,371.3819,371.3819,370.9705,371.2643,431.0
2022-03-18 11:20:00,379.1,379.1,378.27,378.4,300.0,371.3133,371.3133,370.5003,370.6277,300.0
2022-03-18 11:25:00,378.37,378.37,378.37,378.37,100.0,370.5983,370.5983,370.5983,370.5983,100.0
2022-03-18 11:30:00,378.35,378.35,377.89,378.13,500.0,370.5787,370.5787,370.1281,370.3632,500.0
2022-03-18 11:35:00,378.71,378.71,378.47,378.47,930.0,370.9313,370.9313,370.6962,370.6962,930.0
2022-03-18 11:40:00,378.47,378.47,378.47,378.47,0.0,370.6962,370.6962,370.6962,370.6962,0.0
2022-03-18 11:45:00,378.47,378.47,378.47,378.47,0.0,370.6962,370.6962,370.6962,370.6962,0.0
2022-03-18 11:50:00,378.34,378.34,377.3,377.3,737.0,370.5689,370.5689,369.5503,369.5503,737.0
2022-03-18 11:55:00,377.61,377.8,377.61,377.8,200.0,369.8539,370.04,369.8539,370.04,200.0
2022-03-18 12:00:00,377.18,377.53,377.18,377.38,1100.0,369.4327,369.7755,369.4327,369.6286,1100.0
2022-03-18 12:05:00,377.42,378.32,377.42,378.31,700.0,369.6678,370.5493,369.6678,370.5395,700.0
2022-03-18 12:10:00,378.25,378.81,378.25,378.66,961.0,370.4807,371.0292,370.4807,370.8823,961.0
2022-03-18 12:15:00,378.51,378.55,378.37,378.37,1011.0,370.7354,370.7746,370.5983,370.5983,1011.0
2022-03-18 12:20:00,379.97,379.97,379.15,379.16,300.0,372.1654,372.1654,371.3623,371.3721,300.0
2022-03-18 12:25:00,379.35,379.35,379.35,379.35,100.0,371.5582,371.5582,371.5582,371.5582,100.0
2022-03-18 12:30:00,379.73,379.73,379.73,379.73,100.0,371.9304,371.9304,371.9304,371.9304,100.0
2022-03-18 12:35:00,380.83,380.83,380.29,380.63,326.0,373.0078,373.0078,372.4788,372.8119,326.0
2022-03-18 12:40:00,380.66,380.66,379.96,379.96,500.0,372.8412,372.8412,372.1556,372.1556,500.0
2022-03-18 12:45:00,380.17,380.98,380.17,380.98,3862.0,372.3613,373.1547,372.3613,373.1547,3862.0
2022-03-18 12:50:00,381.56,381.97,381.5,381.82,700.0,373.7228,374.1243,373.664,373.9774,700.0
2022-03-18 12:55:00,382.2,382.2,382.19,382.19,200.0,374.3496,374.3496,374.3398,374.3398,200.0
2022-03-18 13:00:00,381.82,381.87,381.7,381.8,1600.0,373.9774,374.0264,373.8599,373.9578,1600.0
2022-03-18 13:05:00,381.76,382.73,381.76,382.73,1000.0,373.9187,374.8687,373.9187,374.8687,1000.0
2022-03-18 13:10:00,382.58,382.75,381.66,381.84,4064.0,374.7218,374.8883,373.8207,373.997,4064.0
2022-03-18 13:15:00,382.17,382.17,381.75,382.13,300.0,374.3202,374.3202,373.9089,374.2811,300.0
2022-03-18 13:20:00,382.74,382.74,382.74,382.74,269.0,374.8785,374.8785,374.8785,374.8785,269.0
2022-03-18 13:25:00,383.02,383.39,382.36,382.37,552.0,375.1528,375.5152,374.5063,374.5161,552.0
2022-03-18 13:30:00,382.96,383.6,382.96,383.01,900.0,375.094,375.7209,375.094,375.143,900.0
2022-03-18 13:35:00,383.06,383.06,383.0,383.0,400.0,375.192,375.192,375.1332,375.1332,400.0
2022-03-18 13:40:00,382.5,383.1,382.5,382.99,421.0,374.6435,375.2311,374.6435,375.1234,421.0
2022-03-18 13:45:00,383.44,384.03,383.44,383.7,778.0,375.5641,376.142,375.5641,375.8188,778.0
2022-03-18 13:50:00,383.67,383.83,383.25,383.49,6885.0,375.7894,375.9461,375.378,375.6131,6885.0
2022-03-18 13:55:00,383.48,384.04,383.48,383.57,1200.0,375.6033,376.1518,375.6033,375.6915,1200.0
2022-03-18 14:00:00,383.44,383.9,383.39,383.65,1006.0,375.5641,376.0147,375.5152,375.7698,1006.0
2022-03-18 14:05:00,383.29,383.29,383.0,383.0,1358.0,375.4172,375.4172,375.1332,375.1332,1358.0
2022-03-18 14:10:00,382.94,382.94,382.6,382.61,374.0,375.0744,375.0744,374.7414,374.7512,374.0
2022-03-18 14:15:00,382.99,383.14,382.31,382.33,2687.0,375.1234,375.2703,374.4574,374.4769,2687.0
2022-03-18 14:20:00,382.1,382.76,382.02,382.76,1385.0,374.2517,374.8981,374.1733,374.8981,1385.0
2022-03-18 14:25:00,382.31,382.6,382.02,382.6,500.0,374.4574,374.7414,374.1733,374.7414,500.0
2022-03-18 14:30:00,382.66,383.0,382.34,383.0,1295.0,374.8002,375.1332,374.4867,375.1332,1295.0
2022-03-18 14:35:00,383.29,383.33,382.89,383.08,758.0,375.4172,375.4564,375.0254,375.2115,758.0
2022-03-18 14:40:00,383.1,383.11,382.17,382.73,2121.0,375.2311,375.2409,374.3202,374.8687,2121.0
2022-03-18 14:45:00,382.67,383.06,382.51,383.03,700.0,374.81,375.192,374.6532,375.1626,700.0
2022-03-18 14:50:00,383.02,383.06,382.77,383.01,900.0,375.1528,375.192,374.9079,375.143,900.0
2022-03-18 14:55:00,383.03,383.46,382.78,382.78,2281.0,375.1626,375.5837,374.9177,374.9177,2281.0
2022-03-18 15:00:00,383.14,383.33,382.98,383.19,1750.0,375.2703,375.4564,375.1136,375.3193,1750.0
2022-03-18 15:05:00,383.44,384.0,383.41,383.8,1700.0,375.5641,376.1126,375.5348,375.9168,1700.0
2022-03-18 15:10:00,383.91,384.0,383.82,383.82,1039.0,376.0245,376.1126,375.9363,375.9363,1039.0
2022-03-18 15:15:00,384.0,384.41,383.64,383.64,6810.0,376.1126,376.5142,375.76,375.76,6810.0
2022-03-18 15:20:00,383.94,384.16,383.94,384.14,1900.0,376.0539,376.2694,376.0539,376.2498,1900.0
2022-03-18 15:25:00,384.23,384.89,383.94,384.84,3463.0,376.3379,376.9844,376.0539,376.9354,3463.0
2022-03-18 15:30:00,384.95,385.57,384.32,385.18,5256.0,377.0431,377.6504,376.4261,377.2684,5256.0
2022-03-18 15:35:00,385.33,385.33,383.72,383.93,12361.0,377.4153,377.4153,375.8384,376.0441,12361.0
2022-03-18 15:40:00,383.54,384.8,383.54,384.5,1660.0,375.6621,376.8962,375.6621,376.6024,1660.0
2022-03-18 15:45:00,384.83,384.93,384.15,384.27,4200.0,376.9256,377.0235,376.2596,376.3771,4200.0
2022-03-18 15:50:00,384.82,386.27,384.34,386.27,32915.0,376.9158,378.336,376.4457,378.336,32915.0
2022-03-18 15:55:00,386.1,386.73,385.35,385.63,92202.0,378.1695,378.7866,377.4349,377.7092,92202.0
2022-03-21 09:30:00,383.75,385.92,383.75,385.91,3591.0,375.8678,377.9932,375.8678,377.9834,3591.0
2022-03-21 09:35:00,386.62,386.99,384.98,386.71,3145.0,378.6788,379.0412,377.0725,378.767,3145.0
2022-03-21 09:40:00,384.33,384.33,382.43,382.43,356.0,376.4359,376.4359,374.5749,374.5749,356.0
2022-03-21 09:45:00,383.09,383.09,383.09,383.09,200.0,375.2213,375.2213,375.2213,375.2213,200.0
2022-03-21 09:50:00,383.27,383.27,382.95,383.06,300.0,375.3976,375.3976,375.0842,375.192,300.0
2022-03-21 09:55:00,383.05,384.77,382.75,383.32,1600.0,375.1822,376.8668,374.8883,375.4466,1600.0
2022-03-21 10:00:00,384.62,384.62,382.28,382.8,840.0,376.7199,376.7199,374.428,374.9373,840.0
2022-03-21 10:05:00,383.07,383.27,382.74,383.13,1900.0,375.2017,375.3976,374.8785,375.2605,1900.0
2022-03-21 10:10:00,384.08,384.08,384.08,384.08,100.0,376.191,376.191,376.191,376.191,100.0
2022-03-21 10:15:00,384.38,385.15,384.38,384.72,663.0,376.4848,377.239,376.4848,376.8179,663.0
2022-03-21 10:20:00,385.16,385.18,384.59,385.18,1304.0,377.2488,377.2684,376.6905,377.2684,1304.0
2022-03-21 10:25:00,384.75,384.75,383.38,384.19,1635.0,376.8472,376.8472,375.5054,376.2987,1635.0
2022-03-21 10:30:00,383.91,383.96,382.42,382.43,1730.0,376.0245,376.0735,374.5651,374.5749,1730.0
2022-03-21 10:35:00,382.15,383.51,382.01,383.51,3044.0,374.3006,375.6327,374.1635,375.6327,3044.0
2022-03-21 10:40:00,383.72,383.72,382.43,383.41,1287.0,375.8384,375.8384,374.5749,375.5348,1287.0
2022-03-21 10:45:00,383.42,383.95,383.41,383.94,1155.0,375.5446,376.0637,375.5348,376.0539,1155.0
2022-03-21 10:50:00,383.96,384.33,383.96,384.19,800.0,376.0735,376.4359,376.0735,376.2987,800.0
2022-03-21 10:55:00,384.16,385.24,384.15,385.24,1272.0,376.2694,377.3272,376.2596,377.3272,1272.0
2022-03-21 11:00:00,385.12,385.51,385.12,385.27,400.0,377.2096,377.5916,377.2096,377.3566,400.0
2022-03-21 11:05:00,385.27,387.28,385.27,387.23,4708.0,377.3566,379.3253,377.3566,379.2763,4708.0
2022-03-21 11:10:00,387.18,387.18,386.55,386.55,700.0,379.2273,379.2273,378.6103,378.6103,700.0
2022-03-21 11:15:00,386.43,386.51,385.62,386.51,2410.0,378.4927,378.5711,377.6994,378.5711,2410.0
2022-03-21 11:20:00,385.64,385.9,385.14,385.9,800.0,377.719,377.9736,377.2292,377.9736,800.0
2022-03-21 11:25:00,385.19,385.19,385.19,385.19,100.0,377.2782,377.2782,377.2782,377.2782,100.0
2022-03-21 11:30:00,384.67,385.25,383.78,385.13,1200.0,376.7689,377.337,375.8972,377.2194,1200.0
2022-03-21 11:35:00,384.62,384.62,384.15,384.15,500.0,376.7199,376.7199,376.2596,376.2596,500.0
2022-03-21 11:40:00,384.26,384.26,383.41,383.48,900.0,376.3673,376.3673,375.5348,375.6033,900.0
2022-03-21 11:45:00,383.36,384.08,383.16,384.08,2055.0,375.4858,376.191,375.2899,376.191,2055.0
2022-03-21 11:50:00,384.31,385.39,384.31,385.39,697.0,376.4163,377.4741,376.4163,377.4741,697.0
2022-03-21 11:55:00,385.13,385.13,385.13,385.13,100.0,377.2194,377.2194,377.2194,377.2194,100.0
2022-03-21 12:00:00,384.13,384.66,384.08,384.66,700.0,376.24,376.7591,376.191,376.7591,700.0
2022-03-21 12:05:00,384.33,384.78,384.29,384.78,713.0,376.4359,376.8766,376.3967,376.8766,713.0
2022-03-21 12:10:00,384.84,384.84,384.39,384.57,559.0,376.9354,376.9354,376.4946,376.6709,559.0
2022-03-21 12:15:00,385.05,385.14,385.05,385.14,302.0,377.1411,377.2292,377.1411,377.2292,302.0
2022-03-21 12:20:00,385.22,385.53,385.08,385.23,600.0,377.3076,377.6112,377.1705,377.3174,600.0
2022-03-21 12:25:00,385.19,385.56,385.19,385.56,627.0,377.2782,377.6406,377.2782,377.6406,627.0
2022-03-21 12:30:00,385.53,385.53,384.8,385.44,1348.0,377.6112,377.6112,376.8962,377.5231,1348.0
2022-03-21 12:35:00,384.45,384.64,384.45,384.63,300.0,376.5534,376.7395,376.5534,376.7297,300.0
2022-03-21 12:40:00,383.89,384.78,383.88,384.78,1300.0,376.0049,376.8766,375.9951,376.8766,1300.0
2022-03-21 12:45:00,385.24,385.24,385.24,385.24,100.0,377.3272,377.3272,377.3272,377.3272,100.0
2022-03-21 12:50:00,385.35,385.84,384.67,384.67,727.0,377.4349,377.9149,376.7689,376.7689,727.0
2022-03-21 12:55:00,384.54,384.65,384.07,384.08,800.0,376.6416,376.7493,376.1812,376.191,800.0
2022-03-21 13:00:00,383.48,383.48,383.02,383.13,900.0,375.6033,375.6033,375.1528,375.2605,900.0
2022-03-21 13:05:00,383.15,384.75,383.14,384.74,6848.0,375.2801,376.8472,375.2703,376.8374,6848.0
2022-03-21 13:10:00,384.54,384.54,383.95,384.32,557.0,376.6416,376.6416,376.0637,376.4261,557.0
2022-03-21 13:15:00,384.21,384.31,383.8,383.85,2224.0,376.3183,376.4163,375.9168,375.9657,2224.0
2022-03-21 13:20:00,382.72,382.87,382.2,382.87,1603.0,374.8589,375.0059,374.3496,375.0059,1603.0
2022-03-21 13:25:00,382.97,383.29,382.88,383.29,501.0,375.1038,375.4172,375.0156,375.4172,501.0
2022-03-21 13:30:00,383.25,383.25,383.25,383.25,223.0,375.378,375.378,375.378,375.378,223.0
2022-03-21 13:35:00,383.08,383.21,382.71,382.89,836.0,375.2115,375.3389,374.8491,375.0254,836.0
2022-03-21 13:40:00,382.8,382.98,382.47,382.47,682.0,374.9373,375.1136,374.6141,374.6141,682.0
2022-03-21 13:45:00,381.88,382.26,381.7,381.97,786.0,374.0362,374.4084,373.8599,374.1243,786.0
2022-03-21 13:50:00,381.73,382.18,381.73,381.99,1514.0,373.8893,374.33,373.8893,374.1439,1514.0
2022-03-21 13:55:00,382.2,382.59,382.2,382.59,1230.0,374.3496,374.7316,374.3496,374.7316,1230.0
2022-03-21 14:00:00,382.84,382.84,382.43,382.59,400.0,374.9765,374.9765,374.5749,374.7316,400.0
2022-03-21 14:05:00,382.32,382.32,382.14,382.15,309.0,374.4672,374.4672,374.2908,374.3006,309.0
2022-03-21 14:10:00,381.59,381.59,381.58,381.59,892.0,373.7521,373.7521,373.7424,373.7521,892.0
2022-03-21 14:15:00,381.8,382.13,381.51,381.52,2050.0,373.9578,374.2811,373.6738,373.6836,2050.0
2022-03-21 14:20:00,381.55,381.86,381.55,381.86,1601.0,373.713,374.0166,373.713,374.0166,1601.0
2022-03-21 14:25:00,382.75,382.75,382.75,382.75,100.0,374.8883,374.8883,374.8883,374.8883,100.0
2022-03-21 14:30:00,382.55,382.62,382.41,382.41,602.0,374.6924,374.761,374.5553,374.5553,602.0
2022-03-21 14:35:00,382.56,382.9,382.43,382.63,1200.0,374.7022,375.0352,374.5749,374.7708,1200.0
2022-03-21 14:40:00,382.89,383.2,382.89,383.1,1091.0,375.0254,375.3291,375.0254,375.2311,1091.0
2022-03-21 14:45:00,383.78,383.78,383.4,383.4,1011.0,375.8972,375.8972,375.525,375.525,1011.0
2022-03-21 14:50:00,383.42,383.43,383.01,383.05,700.0,375.5446,375.5544,375.143,375.1822,700.0
2022-03-21 14:55:00,381.95,382.09,381.95,382.09,645.0,374.1048,374.2419,374.1048,374.2419,645.0
2022-03-21 15:00:00,382.11,382.11,381.68,381.77,780.0,374.2615,374.2615,373.8403,373.9284,780.0
2022-03-21 15:05:00,381.77,381.77,381.77,381.77,0.0,373.9284,373.9284,373.9284,373.9284,0.0
2022-03-21 15:10:00,381.72,381.92,381.4,381.53,2545.0,373.8795,374.0754,373.566,373.6934,2545.0
2022-03-21 15:15:00,381.8,382.46,381.56,381.57,3152.0,373.9578,374.6043,373.7228,373.7326,3152.0
2022-03-21 15:20:00,381.19,381.63,381.16,381.63,996.0,373.3604,373.7913,373.331,373.7913,996.0
2022-03-21 15:25:00,381.63,382.0,381.63,381.95,840.0,373.7913,374.1537,373.7913,374.1048,840.0
2022-03-21 15:30:00,382.0,382.35,381.57,381.57,3329.0,374.1537,374.4965,373.7326,373.7326,3329.0
2022-03-21 15:35:00,381.71,382.22,381.71,382.08,924.0,373.8697,374.3692,373.8697,374.2321,924.0
2022-03-21 15:40:00,381.76,382.21,381.51,381.52,3620.0,373.9187,374.3594,373.6738,373.6836,3620.0
2022-03-21 15:45:00,381.66,381.9,380.87,380.87,2800.0,373.8207,374.0558,373.0469,373.0469,2800.0
2022-03-21 15:50:00,381.32,382.97,381.32,382.43,6941.0,373.4877,375.1038,373.4877,374.5749,6941.0
2022-03-21 15:55:00,382.45,383.38,382.43,382.58,21429.0,374.5945,375.5054,374.5749,374.7218,21429.0
2022-03-22 09:30:00,383.79,383.79,383.0,383.0,2143.0,375.907,375.907,375.1332,375.1332,2143.0
2022-03-22 09:35:00,383.05,383.05,382.71,383.01,402.0,375.1822,375.1822,374.8491,375.143,402.0
2022-03-22 09:40:00,384.57,385.37,382.99,385.37,600.0,376.6709,377.4545,375.1234,377.4545,600.0
2022-03-22 09:45:00,386.64,386.64,384.77,386.17,1646.0,378.6984,378.6984,376.8668,378.2381,1646.0
2022-03-22 09:50:00,386.12,386.12,386.12,386.12,100.0,378.1891,378.1891,378.1891,378.1891,100.0
2022-03-22 09:55:00,387.75,387.75,386.2,386.2,500.0,379.7856,379.7856,378.2675,378.2675,500.0
2022-03-22 10:00:00,386.38,386.38,384.06,386.28,1959.0,378.4438,378.4438,376.1714,378.3458,1959.0
2022-03-22 10:05:00,385.87,387.03,384.94,386.67,21203.0,377.9442,379.0804,377.0333,378.7278,21203.0
2022-03-22 10:10:00,386.67,386.67,385.3,385.44,3836.0,378.7278,378.7278,377.3859,377.5231,3836.0
2022-03-22 10:15:00,385.11,385.3,385.11,385.3,385.0,377.1998,377.3859,377.1998,377.3859,385.0
2022-03-22 10:20:00,385.75,385.99,385.38,385.38,1941.0,377.8267,378.0618,377.4643,377.4643,1941.0
2022-03-22 10:25:00,386.14,386.14,385.85,385.85,400.0,378.2087,378.2087,377.9246,377.9246,400.0
2022-03-22 10:30:00,386.14,386.17,385.8,386.08,1100.0,378.2087,378.2381,377.8757,378.1499,1100.0
2022-03-22 10:35:00,385.61,385.85,385.6,385.85,300.0,377.6896,377.9246,377.6798,377.9246,300.0
2022-03-22 10:40:00,385.48,386.3,385.05,385.63,1940.0,377.5622,378.3654,377.1411,377.7092,1940.0
2022-03-22 10:45:00,385.31,386.0,385.31,386.0,1201.0,377.3957,378.0716,377.3957,378.0716,1201.0
2022-03-22 10:50:00,385.63,385.7,385.27,385.27,300.0,377.7092,377.7777,377.3566,377.3566,300.0
2022-03-22 10:55:00,385.32,386.3,385.07,386.3,1250.0,377.4055,378.3654,377.1607,378.3654,1250.0
2022-03-22 11:00:00,385.4,386.23,385.0,385.5,7428.0,377.4839,378.2968,377.0921,377.5818,7428.0
2022-03-22 11:05:00,385.15,385.26,385.14,385.21,400.0,377.239,377.3468,377.2292,377.2978,400.0
2022-03-22 11:10:00,385.52,385.75,385.46,385.46,2396.0,377.6014,377.8267,377.5427,377.5427,2396.0
2022-03-22 11:15:00,386.14,386.45,386.14,386.44,1090.0,378.2087,378.5123,378.2087,378.5025,1090.0
2022-03-22 11:20:00,385.89,385.89,385.89,385.89,200.0,377.9638,377.9638,377.9638,377.9638,200.0
2022-03-22 11:25:00,386.02,386.45,386.02,386.05,300.0,378.0912,378.5123,378.0912,378.1205,300.0
2022-03-22 11:30:00,385.65,386.14,385.58,385.68,3815.0,377.7288,378.2087,377.6602,377.7581,3815.0
2022-03-22 11:35:00,385.8,385.8,385.8,385.8,100.0,377.8757,377.8757,377.8757,377.8757,100.0
2022-03-22 11:40:00,386.05,386.27,385.62,385.69,900.0,378.1205,378.336,377.6994,377.7679,900.0
2022-03-22 11:45:00,385.91,386.08,385.9,386.06,351.0,377.9834,378.1499,377.9736,378.1303,351.0
2022-03-22 11:50:00,385.98,385.98,385.6,385.85,618.0,378.052,378.052,377.6798,377.9246,618.0
2022-03-22 11:55:00,386.02,386.14,385.46,385.64,1200.0,378.0912,378.2087,377.5427,377.719,1200.0
2022-03-22 12:00:00,385.9,385.96,385.28,385.3,1200.0,377.9736,378.0324,377.3664,377.3859,1200.0
2022-03-22 12:05:00,385.53,386.32,385.53,386.26,1442.0,377.6112,378.385,377.6112,378.3262,1442.0
2022-03-22 12:10:00,386.12,386.12,385.81,385.85,404.0,378.1891,378.1891,377.8855,377.9246,404.0
2022-03-22 12:15:00,386.05,386.67,385.85,385.85,8923.0,378.1205,378.7278,377.9246,377.9246,8923.0
2022-03-22 12:20:00,385.43,385.74,385.2,385.71,2035.0,377.5133,377.8169,377.288,377.7875,2035.0
2022-03-22 12:25:00,384.99,385.29,384.22,384.22,5585.0,377.0823,377.3761,376.3281,376.3281,5585.0
2022-03-22 12:30:00,383.49,384.14,383.48,384.14,700.0,375.6131,376.2498,375.6033,376.2498,700.0
2022-03-22 12:35:00,384.95,385.39,384.68,384.89,2500.0,377.0431,377.4741,376.7787,376.9844,2500.0
2022-03-22 12:40:00,385.01,385.82,384.74,385.06,1200.0,377.1019,377.8953,376.8374,377.1509,1200.0
2022-03-22 12:45:00,384.86,384.86,384.85,384.86,100.0,376.955,376.955,376.9452,376.955,100.0
2022-03-22 12:50:00,384.81,385.23,384.67,385.23,907.0,376.906,377.3174,376.7689,377.3174,907.0
2022-03-22 12:55:00,385.04,385.07,385.04,385.07,200.0,377.1313,377.1607,377.1313,377.1607,200.0
2022-03-22 13:00:00,385.08,385.19,385.07,385.19,200.0,377.1705,377.2782,377.1607,377.2782,200.0
2022-03-22 13:05:00,385.56,385.61,385.16,385.16,1000.0,377.6406,377.6896,377.2488,377.2488,1000.0
2022-03-22 13:10:00,384.88,385.44,384.88,385.32,610.0,376.9746,377.5231,376.9746,377.4055,610.0
2022-03-22 13:15:00,385.42,385.42,384.7,384.84,1070.0,377.5035,377.5035,376.7983,376.9354,1070.0
2022-03-22 13:20:00,384.64,384.98,384.59,384.98,802.0,376.7395,377.0725,376.6905,377.0725,802.0
2022-03-22 13:25:00,384.65,385.35,384.32,385.35,1023.0,376.7493,377.4349,376.4261,377.4349,1023.0
2022-03-22 13:30:00,385.12,385.12,385.12,385.12,138.0,377.2096,377.2096,377.2096,377.2096,138.0
2022-03-22 13:35:00,385.38,385.38,385.38,385.38,100.0,377.4643,377.4643,377.4643,377.4643,100.0
2022-03-22 13:40:00,384.63,384.9,384.2,384.66,900.0,376.7297,376.9942,376.3085,376.7591,900.0
2022-03-22 13:45:00,384.65,384.65,384.65,384.65,100.0,376.7493,376.7493,376.7493,376.7493,100.0
2022-03-22 13:50:00,385.07,385.3,384.84,384.84,2394.0,377.1607,377.3859,376.9354,376.9354,2394.0
2022-03-22 13:55:00,385.17,385.17,384.38,385.17,889.0,377.2586,377.2586,376.4848,377.2586,889.0
2022-03-22 14:00:00,385.17,385.17,385.17,385.17,0.0,377.2586,377.2586,377.2586,377.2586,0.0
2022-03-22 14:05:00,384.77,385.18,384.46,385.18,1300.0,376.8668,377.2684,376.5632,377.2684,1300.0
2022-03-22 14:10:00,384.96,385.3,384.96,385.3,500.0,377.0529,377.3859,377.0529,377.3859,500.0
2022-03-22 14:15:00,385.25,385.6,385.15,385.46,1407.0,377.337,377.6798,377.239,377.5427,1407.0
2022-03-22 14:20:00,385.42,385.42,384.38,384.38,1442.0,377.5035,377.5035,376.4848,376.4848,1442.0
2022-03-22 14:25:00,384.93,384.99,384.41,384.42,5785.0,377.0235,377.0823,376.5142,376.524,5785.0
2022-03-22 14:30:00,384.29,384.97,383.96,384.97,5230.0,376.3967,377.0627,376.0735,377.0627,5230.0
2022-03-22 14:35:00,384.4,384.58,384.14,384.14,1829.0,376.5044,376.6807,376.2498,376.2498,1829.0
2022-03-22 14:40:00,384.06,384.29,383.44,383.77,1400.0,376.1714,376.3967,375.5641,375.8874,1400.0
2022-03-22 14:45:00,383.89,384.23,383.47,384.0,2600.0,376.0049,376.3379,375.5935,376.1126,2600.0
2022-03-22 14:50:00,383.92,384.16,383.76,384.15,1940.0,376.0343,376.2694,375.8776,376.2596,1940.0
2022-03-22 14:55:00,383.87,384.95,383.87,384.65,2206.0,375.9853,377.0431,375.9853,376.7493,2206.0
2022-03-22 15:00:00,383.45,383.51,383.44,383.51,915.0,375.5739,375.6327,375.5641,375.6327,915.0
2022-03-22 15:05:00,383.62,383.78,383.06,383.06,1730.0,375.7404,375.8972,375.192,375.192,1730.0
2022-03-22 15:10:00,382.67,383.23,382.67,383.23,1294.0,374.81,375.3585,374.81,375.3585,1294.0
2022-03-22 15:15:00,383.5,384.14,383.36,383.36,2732.0,375.6229,376.2498,375.4858,375.4858,2732.0
2022-03-22 15:20:00,383.37,383.39,382.72,382.73,706.0,375.4956,375.5152,374.8589,374.8687,706.0
2022-03-22 15:25:00,383.1,383.1,382.55,382.96,1956.0,375.2311,375.2311,374.6924,375.094,1956.0
2022-03-22 15:30:00,382.9,383.36,382.79,383.31,1806.0,375.0352,375.4858,374.9275,375.4368,1806.0
2022-03-22 15:35:00,383.08,384.04,383.0,383.43,4100.0,375.2115,376.1518,375.1332,375.5544,4100.0
2022-03-22 15:40:00,383.5,383.75,383.18,383.71,3278.0,375.6229,375.8678,375.3095,375.8286,3278.0
2022-03-22 15:45:00,383.85,384.6,383.71,384.6,5753.0,375.9657,376.7003,375.8286,376.7003,5753.0
2022-03-22 15:50:00,384.53,384.76,383.27,383.35,12335.0,376.6318,376.857,375.3976,375.476,12335.0
2022-03-22 15:55:00,383.23,384.28,382.69,384.16,22994.0,375.3585,376.3869,374.8296,376.2694,22994.0
2022-03-23 09:30:00,381.12,381.12,379.82,380.27,2412.0,373.2918,373.2918,372.0185,372.4593,2412.0
2022-03-23 09:35:00,380.07,381.61,380.07,380.42,1250.0,372.2634,373.7717,372.2634,372.6062,1250.0
2022-03-23 09:40:00,380.46,380.64,378.6,379.17,5672.0,372.6454,372.8217,370.8236,371.3819,5672.0
2022-03-23 09:45:00,378.57,378.85,377.2,378.18,1700.0,370.7942,371.0684,369.4523,370.4122,1700.0
2022-03-23 09:50:00,377.85,378.92,377.85,378.92,600.0,370.089,371.137,370.089,371.137,600.0
2022-03-23 09:55:00,379.44,379.66,378.7,379.3,820.0,371.6463,371.8618,370.9215,371.5092,820.0
2022-03-23 10:00:00,378.58,379.36,378.29,379.36,6449.0,370.804,371.568,370.5199,371.568,6449.0
2022-03-23 10:05:00,379.36,380.4,379.35,380.4,457.0,371.568,372.5866,371.5582,372.5866,457.0
2022-03-23 10:10:00,379.44,379.95,379.44,379.95,243.0,371.6463,372.1458,371.6463,372.1458,243.0
2022-03-23 10:15:00,379.95,379.95,379.95,379.95,0.0,372.1458,372.1458,372.1458,372.1458,0.0
2022-03-23 10:20:00,380.43,380.44,379.27,380.12,2475.0,372.616,372.6258,371.4798,372.3123,2475.0
2022-03-23 10:25:00,380.17,380.42,379.23,379.54,808.0,372.3613,372.6062,371.4406,371.7443,808.0
2022-03-23 10:30:00,380.12,380.12,379.77,379.94,1700.0,372.3123,372.3123,371.9695,372.136,1700.0
2022-03-23 10:35:00,379.94,381.03,379.76,380.44,6048.0,372.136,373.2036,371.9597,372.6258,6048.0
2022-03-23 10:40:00,380.08,381.48,379.95,379.95,817.0,372.2732,373.6444,372.1458,372.1458,817.0
2022-03-23 10:45:00,380.45,380.45,380.45,380.45,100.0,372.6356,372.6356,372.6356,372.6356,100.0
2022-03-23 10:50:00,380.36,380.65,379.93,380.61,645.0,372.5474,372.8315,372.1262,372.7923,645.0
2022-03-23 10:55:00,380.28,380.28,380.28,380.28,200.0,372.4691,372.4691,372.4691,372.4691,200.0
2022-03-23 11:00:00,380.03,380.59,379.85,379.94,1730.0,372.2242,372.7727,372.0479,372.136,1730.0
2022-03-23 11:05:00,379.94,380.63,379.93,380.55,500.0,372.136,372.8119,372.1262,372.7335,500.0
2022-03-23 11:10:00,380.54,380.7,380.3,380.31,405.0,372.7237,372.8804,372.4886,372.4984,405.0
2022-03-23 11:15:00,380.49,380.49,380.27,380.38,300.0,372.6747,372.6747,372.4593,372.567,300.0
2022-03-23 11:20:00,380.75,380.82,380.56,380.82,306.0,372.9294,372.998,372.7433,372.998,306.0
2022-03-23 11:25:00,381.17,381.17,380.93,380.95,1000.0,373.3408,373.3408,373.1057,373.1253,1000.0
2022-03-23 11:30:00,381.18,381.95,380.83,381.95,1925.0,373.3506,374.1048,373.0078,374.1048,1925.0
2022-03-23 11:35:00,381.43,381.69,381.43,381.57,800.0,373.5954,373.8501,373.5954,373.7326,800.0
2022-03-23 11:40:00,381.65,381.97,381.64,381.82,1700.0,373.8109,374.1243,373.8011,373.9774,1700.0
2022-03-23 11:45:00,381.6,381.6,381.3,381.53,1105.0,373.7619,373.7619,373.4681,373.6934,1105.0
2022-03-23 11:50:00,381.44,381.81,381.44,381.46,900.0,373.6052,373.9676,373.6052,373.6248,900.0
2022-03-23 11:55:00,381.23,382.19,381.23,381.99,5760.0,373.3995,374.3398,373.3995,374.1439,5760.0
2022-03-23 12:00:00,382.03,382.44,381.5,381.71,3733.0,374.1831,374.5847,373.664,373.8697,3733.0
2022-03-23 12:05:00,381.87,382.05,381.18,381.46,6411.0,374.0264,374.2027,373.3506,373.6248,6411.0
2022-03-23 12:10:00,381.31,381.31,379.85,379.85,300.0,373.4779,373.4779,372.0479,372.0479,300.0
2022-03-23 12:15:00,380.49,381.37,380.49,381.37,3162.0,372.6747,373.5367,372.6747,373.5367,3162.0
2022-03-23 12:20:00,381.77,381.77,381.5,381.64,400.0,373.9284,373.9284,373.664,373.8011,400.0
2022-03-23 12:25:00,381.17,381.2,379.92,380.65,11007.0,373.3408,373.3702,372.1164,372.8315,11007.0
2022-03-23 12:30:00,380.47,381.34,380.47,381.34,1900.0,372.6552,373.5073,372.6552,373.5073,1900.0
2022-03-23 12:35:00,380.61,381.13,380.6,380.9,1000.0,372.7923,373.3016,372.7825,373.0763,1000.0
2022-03-23 12:40:00,381.04,381.04,380.72,380.72,383.0,373.2134,373.2134,372.9,372.9,383.0
2022-03-23 12:45:00,380.29,380.49,380.0,380.15,761.0,372.4788,372.6747,372.1948,372.3417,761.0
2022-03-23 12:50:00,379.78,381.18,379.77,381.07,2639.0,371.9793,373.3506,371.9695,373.2428,2639.0
2022-03-23 12:55:00,380.14,380.52,380.14,380.52,220.0,372.3319,372.7041,372.3319,372.7041,220.0
2022-03-23 13:00:00,380.62,380.85,380.5,380.58,2000.0,372.8021,373.0273,372.6845,372.7629,2000.0
2022-03-23 13:05:00,380.25,380.66,380.25,380.66,200.0,372.4397,372.8412,372.4397,372.8412,200.0
2022-03-23 13:10:00,380.05,380.49,380.05,380.46,300.0,372.2438,372.6747,372.2438,372.6454,300.0
2022-03-23 13:15:00,380.83,380.83,380.69,380.69,400.0,373.0078,373.0078,372.8706,372.8706,400.0
2022-03-23 13:20:00,380.34,381.28,380.33,381.28,5834.0,372.5278,373.4485,372.518,373.4485,5834.0
2022-03-23 13:25:00,380.21,380.21,379.76,379.76,700.0,372.4005,372.4005,371.9597,371.9597,700.0
2022-03-23 13:30:00,380.14,380.64,380.01,380.01,400.0,372.3319,372.8217,372.2046,372.2046,400.0
2022-03-23 13:35:00,380.27,380.93,380.27,380.36,1534.0,372.4593,373.1057,372.4593,372.5474,1534.0
2022-03-23 13:40:00,379.62,379.78,379.32,379.33,1000.0,371.8226,371.9793,371.5288,371.5386,1000.0
2022-03-23 13:45:00,379.27,379.27,379.1,379.11,200.0,371.4798,371.4798,371.3133,371.3231,200.0
2022-03-23 13:50:00,379.67,380.14,379.67,379.99,605.0,371.8716,372.3319,371.8716,372.185,605.0
2022-03-23 13:55:00,380.07,380.88,380.07,380.88,616.0,372.2634,373.0567,372.2634,373.0567,616.0
2022-03-23 14:00:00,380.88,380.88,380.88,380.88,0.0,373.0567,373.0567,373.0567,373.0567,0.0
2022-03-23 14:05:00,380.56,381.08,380.28,380.43,4908.0,372.7433,373.2526,372.4691,372.616,4908.0
2022-03-23 14:10:00,380.71,380.87,380.56,380.62,700.0,372.8902,373.0469,372.7433,372.8021,700.0
2022-03-23 14:15:00,380.34,380.76,380.33,380.75,600.0,372.5278,372.9392,372.518,372.9294,600.0
2022-03-23 14:20:00,380.92,380.97,379.94,379.94,1786.0,373.0959,373.1449,372.136,372.136,1786.0
2022-03-23 14:25:00,380.0,380.59,380.0,380.34,300.0,372.1948,372.7727,372.1948,372.5278,300.0
2022-03-23 14:30:00,380.73,380.73,379.92,379.92,300.0,372.9098,372.9098,372.1164,372.1164,300.0
2022-03-23 14:35:00,379.89,380.12,379.71,379.94,1456.0,372.0871,372.3123,371.9108,372.136,1456.0
2022-03-23 14:40:00,379.94,379.94,379.94,379.94,0.0,372.136,372.136,372.136,372.136,0.0
2022-03-23 14:45:00,379.52,379.52,379.33,379.33,200.0,371.7247,371.7247,371.5386,371.5386,200.0
2022-03-23 14:50:00,379.56,379.62,379.06,379.06,800.0,371.7638,371.8226,371.2741,371.2741,800.0
2022-03-23 14:55:00,379.1,379.18,378.34,378.34,1442.0,371.3133,371.3916,370.5689,370.5689,1442.0
2022-03-23 15:00:00,378.43,378.81,378.42,378.81,501.0,370.6571,371.0292,370.6473,371.0292,501.0
2022-03-23 15:05:00,378.22,378.22,378.22,378.22,200.0,370.4514,370.4514,370.4514,370.4514,200.0
2022-03-23 15:10:00,377.55,377.7,377.29,377.64,6307.0,369.7951,369.942,369.5405,369.8833,6307.0
2022-03-23 15:15:00,377.61,377.61,377.07,377.17,2000.0,369.8539,369.8539,369.325,369.4229,2000.0
2022-03-23 15:20:00,377.15,377.32,377.01,377.32,3000.0,369.4033,369.5699,369.2662,369.5699,3000.0
2022-03-23 15:25:00,377.27,377.39,377.13,377.27,666.0,369.5209,369.6384,369.3838,369.5209,666.0
2022-03-23 15:30:00,377.07,377.07,376.58,376.66,2400.0,369.325,369.325,368.8451,368.9234,2400.0
2022-03-23 15:35:00,376.43,376.72,376.29,376.58,3500.0,368.6981,368.9822,368.561,368.8451,3500.0
2022-03-23 15:40:00,376.52,376.62,376.13,376.37,3000.0,368.7863,368.8842,368.4043,368.6394,3000.0
2022-03-23 15:45:00,376.66,376.88,376.19,376.19,3110.0,368.9234,369.1389,368.4631,368.4631,3110.0
2022-03-23 15:50:00,376.23,376.27,375.38,375.41,4499.0,368.5022,368.5414,367.6697,367.6991,4499.0
2022-03-23 15:55:00,375.3,376.1,375.21,375.81,29979.0,367.5913,368.3749,367.5032,368.0909,29979.0
2022-03-24 09:30:00,376.25,376.25,376.0,376.0,2649.0,368.5218,368.5218,368.277,368.277,2649.0
2022-03-24 09:35:00,374.47,378.51,374.39,377.0,2021.0,366.7784,370.7354,366.7,369.2564,2021.0
2022-03-24 09:40:00,379.61,379.61,377.99,378.29,300.0,371.8128,371.8128,370.2261,370.5199,300.0
2022-03-24 09:45:00,378.54,380.9,378.48,379.95,2000.0,370.7648,373.0763,370.706,372.1458,2000.0
2022-03-24 09:50:00,379.92,380.82,379.92,380.72,402.0,372.1164,372.998,372.1164,372.9,402.0
2022-03-24 09:55:00,380.53,380.53,379.77,379.78,1000.0,372.7139,372.7139,371.9695,371.9793,1000.0
2022-03-24 10:00:00,378.72,378.72,378.72,378.72,100.0,370.9411,370.9411,370.9411,370.9411,100.0
2022-03-24 10:05:00,380.48,380.48,379.98,379.98,200.0,372.6649,372.6649,372.1752,372.1752,200.0
2022-03-24 10:10:00,379.59,379.62,379.3,379.62,600.0,371.7932,371.8226,371.5092,371.8226,600.0
2022-03-24 10:15:00,379.35,379.35,379.35,379.35,100.0,371.5582,371.5582,371.5582,371.5582,100.0
2022-03-24 10:20:00,378.69,379.74,378.42,379.74,404.0,370.9117,371.9401,370.6473,371.9401,404.0
2022-03-24 10:25:00,379.1,379.1,379.1,379.1,100.0,371.3133,371.3133,371.3133,371.3133,100.0
2022-03-24 10:30:00,379.23,379.24,378.81,379.24,400.0,371.4406,371.4504,371.0292,371.4504,400.0
2022-03-24 10:35:00,378.87,379.07,378.86,379.07,400.0,371.088,371.2839,371.0782,371.2839,400.0
2022-03-24 10:40:00,379.07,379.07,379.07,379.07,0.0,371.2839,371.2839,371.2839,371.2839,0.0
2022-03-24 10:45:00,379.07,379.07,379.07,379.07,0.0,371.2839,371.2839,371.2839,371.2839,0.0
2022-03-24 10:50:00,378.69,379.15,378.69,378.78,508.0,370.9117,371.3623,370.9117,370.9999,508.0
2022-03-24 10:55:00,379.0,379.0,378.69,378.69,600.0,371.2153,371.2153,370.9117,370.9117,600.0
2022-03-24 11:00:00,379.14,380.55,379.02,380.1,707.0,371.3525,372.7335,371.2349,372.2928,707.0
2022-03-24 11:05:00,378.77,379.35,378.77,379.07,400.0,370.9901,371.5582,370.9901,371.2839,400.0
2022-03-24 11:10:00,378.81,379.84,378.81,379.84,200.0,371.0292,372.0381,371.0292,372.0381,200.0
2022-03-24 11:15:00,379.35,379.74,379.34,379.74,200.0,371.5582,371.9401,371.5484,371.9401,200.0
2022-03-24 11:20:00,379.74,379.74,379.14,379.5,800.0,371.9401,371.9401,371.3525,371.7051,800.0
2022-03-24 11:25:00,379.48,380.07,379.48,380.07,1400.0,371.6855,372.2634,371.6855,372.2634,1400.0
2022-03-24 11:30:00,380.05,380.38,379.93,380.27,2840.0,372.2438,372.567,372.1262,372.4593,2840.0
2022-03-24 11:35:00,379.33,380.22,379.32,380.22,900.0,371.5386,372.4103,371.5288,372.4103,900.0
2022-03-24 11:40:00,380.36,380.45,380.09,380.35,1200.0,372.5474,372.6356,372.283,372.5376,1200.0
2022-03-24 11:45:00,380.35,380.35,380.35,380.35,0.0,372.5376,372.5376,372.5376,372.5376,0.0
2022-03-24 11:50:00,379.72,379.72,379.72,379.72,101.0,371.9206,371.9206,371.9206,371.9206,101.0
2022-03-24 11:55:00,379.91,380.07,379.88,379.88,700.0,372.1067,372.2634,372.0773,372.0773,700.0
2022-03-24 12:00:00,379.93,379.94,379.57,379.9,800.0,372.1262,372.136,371.7736,372.0969,800.0
2022-03-24 12:05:00,379.26,379.82,379.26,379.82,300.0,371.47,372.0185,371.47,372.0185,300.0
2022-03-24 12:10:00,379.26,379.26,379.07,379.07,200.0,371.47,371.47,371.2839,371.2839,200.0
2022-03-24 12:15:00,379.44,379.45,378.96,379.09,832.0,371.6463,371.6561,371.1762,371.3035,832.0
2022-03-24 12:20:00,379.36,379.51,379.13,379.13,1100.0,371.568,371.7149,371.3427,371.3427,1100.0
2022-03-24 12:25:00,379.16,379.38,379.05,379.08,700.0,371.3721,371.5875,371.2643,371.2937,700.0
2022-03-24 12:30:00,378.92,379.36,378.91,379.3,800.0,371.137,371.568,371.1272,371.5092,800.0
2022-03-24 12:35:00,378.92,380.07,378.88,380.07,6849.0,371.137,372.2634,371.0978,372.2634,6849.0
2022-03-24 12:40:00,379.66,379.89,379.58,379.89,300.0,371.8618,372.0871,371.7834,372.0871,300.0
2022-03-24 12:45:00,379.89,379.89,379.89,379.89,0.0,372.0871,372.0871,372.0871,372.0871,0.0
2022-03-24 12:50:00,380.36,380.36,379.89,379.89,700.0,372.5474,372.5474,372.0871,372.0871,700.0
2022-03-24 12:55:00,380.06,380.3,380.05,380.05,318.0,372.2536,372.4886,372.2438,372.2438,318.0
2022-03-24 13:00:00,380.04,380.74,380.04,380.74,1433.0,372.234,372.9196,372.234,372.9196,1433.0
2022-03-24 13:05:00,380.55,381.21,380.54,380.96,400.0,372.7335,373.38,372.7237,373.1351,400.0
2022-03-24 13:10:00,381.03,381.04,380.71,381.04,1000.0,373.2036,373.2134,372.8902,373.2134,1000.0
2022-03-24 13:15:00,381.12,381.15,380.89,380.89,600.0,373.2918,373.3212,373.0665,373.0665,600.0
2022-03-24 13:20:00,381.12,381.65,381.12,381.65,1989.0,373.2918,373.8109,373.2918,373.8109,1989.0
2022-03-24 13:25:00,381.92,381.92,381.58,381.63,820.0,374.0754,374.0754,373.7424,373.7913,820.0
2022-03-24 13:30:00,381.46,381.46,381.46,381.46,100.0,373.6248,373.6248,373.6248,373.6248,100.0
2022-03-24 13:35:00,381.26,381.67,381.26,381.59,333.0,373.4289,373.8305,373.4289,373.7521,333.0
2022-03-24 13:40:00,381.6,381.86,381.43,381.86,1990.0,373.7619,374.0166,373.5954,374.0166,1990.0
2022-03-24 13:45:00,381.71,381.9,381.71,381.9,200.0,373.8697,374.0558,373.8697,374.0558,200.0
2022-03-24 13:50:00,381.9,381.9,381.9,381.9,100.0,374.0558,374.0558,374.0558,374.0558,100.0
2022-03-24 13:55:00,382.17,382.67,381.68,381.86,1450.0,374.3202,374.81,373.8403,374.0166,1450.0
2022-03-24 14:00:00,382.13,382.57,382.13,382.56,700.0,374.2811,374.712,374.2811,374.7022,700.0
2022-03-24 14:05:00,382.58,382.58,382.12,382.13,300.0,374.7218,374.7218,374.2713,374.2811,300.0
2022-03-24 14:10:00,382.15,382.54,382.02,382.02,1100.0,374.3006,374.6826,374.1733,374.1733,1100.0
2022-03-24 14:15:00,382.35,382.35,381.9,382.13,700.0,374.4965,374.4965,374.0558,374.2811,700.0
2022-03-24 14:20:00,382.2,382.2,381.88,381.88,500.0,374.3496,374.3496,374.0362,374.0362,500.0
2022-03-24 14:25:00,381.21,381.35,380.86,381.14,1001.0,373.38,373.5171,373.0371,373.3114,1001.0
2022-03-24 14:30:00,381.1,381.1,380.83,380.99,900.0,373.2722,373.2722,373.0078,373.1645,900.0
2022-03-24 14:35:00,380.77,380.79,380.72,380.73,300.0,372.949,372.9686,372.9,372.9098,300.0
2022-03-24 14:40:00,381.26,381.95,381.25,381.26,800.0,373.4289,374.1048,373.4191,373.4289,800.0
2022-03-24 14:45:00,380.66,381.17,380.66,381.04,721.0,372.8412,373.3408,372.8412,373.2134,721.0
2022-03-24 14:50:00,381.53,381.53,381.49,381.49,400.0,373.6934,373.6934,373.6542,373.6542,400.0
2022-03-24 14:55:00,381.49,382.41,381.48,382.27,4693.0,373.6542,374.5553,373.6444,374.4182,4693.0
2022-03-24 15:00:00,382.12,382.12,381.62,381.62,462.0,374.2713,374.2713,373.7815,373.7815,462.0
2022-03-24 15:05:00,381.79,382.15,381.79,382.05,900.0,373.948,374.3006,373.948,374.2027,900.0
2022-03-24 15:10:00,382.35,382.36,382.35,382.36,200.0,374.4965,374.5063,374.4965,374.5063,200.0
2022-03-24 15:15:00,382.35,382.35,382.24,382.35,590.0,374.4965,374.4965,374.3888,374.4965,590.0
2022-03-24 15:20:00,382.4,382.56,382.39,382.56,530.0,374.5455,374.7022,374.5357,374.7022,530.0
2022-03-24 15:25:00,382.81,382.81,382.17,382.58,968.0,374.9471,374.9471,374.3202,374.7218,968.0
2022-03-24 15:30:00,382.63,382.63,381.64,381.96,1150.0,374.7708,374.7708,373.8011,374.1145,1150.0
2022-03-24 15:35:00,381.78,382.02,381.59,381.76,721.0,373.9382,374.1733,373.7521,373.9187,721.0
2022-03-24 15:40:00,381.87,381.87,381.05,381.8,1200.0,374.0264,374.0264,373.2232,373.9578,1200.0
2022-03-24 15:45:00,381.8,382.89,381.69,382.52,3641.0,373.9578,375.0254,373.8501,374.663,3641.0
2022-03-24 15:50:00,382.71,383.76,382.71,383.75,6396.0,374.8491,375.8776,374.8491,375.8678,6396.0
2022-03-24 15:55:00,383.38,384.38,383.2,383.85,17160.0,375.5054,376.4848,375.3291,375.9657,17160.0
2022-03-25 09:30:00,384.53,384.53,383.95,383.95,2012.0,376.6318,376.6318,376.0637,376.0637,2012.0
2022-03-25 09:35:00,384.28,384.28,383.39,383.4,911.0,376.3869,376.3869,375.5152,375.525,911.0
2022-03-25 09:40:00,383.44,384.13,383.4,383.43,2221.0,375.5641,376.24,375.525,375.5544,2221.0
2022-03-25 09:45:00,384.95,385.57,384.33,385.33,1871.0,377.0431,377.6504,376.4359,377.4153,1871.0
2022-03-25 09:50:00,385.33,385.33,385.33,385.33,0.0,377.4153,377.4153,377.4153,377.4153,0.0
2022-03-25 09:55:00,385.17,385.17,383.98,383.98,2039.0,377.2586,377.2586,376.0931,376.0931,2039.0
2022-03-25 10:00:00,383.93,383.93,382.74,383.22,1604.0,376.0441,376.0441,374.8785,375.3487,1604.0
2022-03-25 10:05:00,383.22,383.22,383.22,383.22,0.0,375.3487,375.3487,375.3487,375.3487,0.0
2022-03-25 10:10:00,383.13,383.13,382.82,382.82,215.0,375.2605,375.2605,374.9569,374.9569,215.0
2022-03-25 10:15:00,383.18,383.23,382.44,383.23,3597.0,375.3095,375.3585,374.5847,375.3585,3597.0
2022-03-25 10:20:00,383.59,383.67,383.39,383.46,800.0,375.7111,375.7894,375.5152,375.5837,800.0
2022-03-25 10:25:00,383.44,383.57,382.7,383.09,7416.0,375.5641,375.6915,374.8393,375.2213,7416.0
2022-03-25 10:30:00,383.55,384.37,383.38,384.37,3750.0,375.6719,376.475,375.5054,376.475,3750.0
2022-03-25 10:35:00,384.44,385.08,384.35,384.74,2000.0,376.5436,377.1705,376.4555,376.8374,2000.0
2022-03-25 10:40:00,384.74,385.82,384.74,385.73,1165.0,376.8374,377.8953,376.8374,377.8071,1165.0
2022-03-25 10:45:00,385.92,386.19,385.76,386.19,1186.0,377.9932,378.2577,377.8365,378.2577,1186.0
2022-03-25 10:50:00,386.57,386.75,386.46,386.75,300.0,378.6299,378.8062,378.5221,378.8062,300.0
2022-03-25 10:55:00,386.66,387.83,386.13,387.83,3458.0,378.718,379.864,378.1989,379.864,3458.0
2022-03-25 11:00:00,387.56,387.63,386.93,387.63,1725.0,379.5995,379.6681,378.9825,379.6681,1725.0
2022-03-25 11:05:00,386.65,387.06,386.08,386.9,2044.0,378.7082,379.1098,378.1499,378.9531,2044.0
2022-03-25 11:10:00,386.59,386.59,385.34,385.34,1200.0,378.6494,378.6494,377.4251,377.4251,1200.0
2022-03-25 11:15:00,385.16,386.91,385.16,386.36,2500.0,377.2488,378.9629,377.2488,378.4242,2500.0
2022-03-25 11:20:00,386.48,386.69,386.22,386.41,1700.0,378.5417,378.7474,378.287,378.4731,1700.0
2022-03-25 11:25:00,386.48,386.48,385.86,386.06,3221.0,378.5417,378.5417,377.9344,378.1303,3221.0
2022-03-25 11:30:00,386.05,387.05,386.04,386.64,2850.0,378.1205,379.1,378.1107,378.6984,2850.0
2022-03-25 11:35:00,387.45,387.59,386.78,387.35,1747.0,379.4918,379.6289,378.8355,379.3938,1747.0
2022-03-25 11:40:00,387.57,388.41,387.57,388.26,400.0,379.6093,380.4321,379.6093,380.2851,400.0
2022-03-25 11:45:00,388.34,388.43,387.76,388.43,1617.0,380.3635,380.4517,379.7954,380.4517,1617.0
2022-03-25 11:50:00,388.42,389.3,388.42,388.75,862.0,380.4419,381.3038,380.4419,380.7651,862.0
2022-03-25 11:55:00,388.49,388.65,387.99,387.99,520.0,380.5104,380.6671,380.0207,380.0207,520.0
2022-03-25 12:00:00,388.29,388.84,388.2,388.84,440.0,380.3145,380.8532,380.2264,380.8532,440.0
2022-03-25 12:05:00,388.86,388.87,388.5,388.5,300.0,380.8728,380.8826,380.5202,380.5202,300.0
2022-03-25 12:10:00,388.68,388.89,388.45,388.89,1186.0,380.6965,380.9022,380.4712,380.9022,1186.0
2022-03-25 12:15:00,389.19,389.47,389.19,389.47,300.0,381.196,381.4703,381.196,381.4703,300.0
2022-03-25 12:20:00,389.47,389.47,389.47,389.47,0.0,381.4703,381.4703,381.4703,381.4703,0.0
2022-03-25 12:25:00,390.08,390.45,389.21,389.21,1811.0,382.0678,382.4302,381.2156,381.2156,1811.0
2022-03-25 12:30:00,389.21,389.77,389.18,389.77,1000.0,381.2156,381.7641,381.1862,381.7641,1000.0
2022-03-25 12:35:00,389.52,389.52,389.01,389.01,1002.0,381.5193,381.5193,381.0197,381.0197,1002.0
2022-03-25 12:40:00,389.2,389.32,388.99,389.13,1506.0,381.2058,381.3234,381.0001,381.1373,1506.0
2022-03-25 12:45:00,389.08,389.6,389.02,389.51,2740.0,381.0883,381.5976,381.0295,381.5095,2740.0
2022-03-25 12:50:00,389.8,389.97,389.28,389.37,1400.0,381.7935,381.96,381.2842,381.3723,1400.0
2022-03-25 12:55:00,389.83,390.0,389.82,390.0,400.0,381.8229,381.9894,381.8131,381.9894,400.0
2022-03-25 13:00:00,389.83,389.98,389.75,389.85,1744.0,381.8229,381.9698,381.7445,381.8425,1744.0
2022-03-25 13:05:00,389.84,390.25,389.66,390.1,1331.0,381.8327,382.2343,381.6564,382.0874,1331.0
2022-03-25 13:10:00,389.99,389.99,389.45,389.91,1084.0,381.9796,381.9796,381.4507,381.9013,1084.0
2022-03-25 13:15:00,389.87,390.17,389.87,390.17,400.0,381.8621,382.1559,381.8621,382.1559,400.0
2022-03-25 13:20:00,389.85,390.18,389.46,389.72,2300.0,381.8425,382.1657,381.4605,381.7152,2300.0
2022-03-25 13:25:00,389.77,389.89,389.63,389.87,700.0,381.7641,381.8817,381.627,381.8621,700.0
2022-03-25 13:30:00,390.12,390.46,390.12,390.46,300.0,382.1069,382.44,382.1069,382.44,300.0
2022-03-25 13:35:00,391.65,391.65,391.0,391.0,600.0,383.6055,383.6055,382.9689,382.9689,600.0
2022-03-25 13:40:00,390.89,391.18,390.58,391.18,2783.0,382.8611,383.1452,382.5575,383.1452,2783.0
2022-03-25 13:45:00,390.98,391.59,390.97,391.59,402.0,382.9493,383.5467,382.9395,383.5467,402.0
2022-03-25 13:50:00,391.19,391.58,391.19,391.58,600.0,383.155,383.537,383.155,383.537,600.0
2022-03-25 13:55:00,391.63,391.63,391.5,391.56,715.0,383.5859,383.5859,383.4586,383.5174,715.0
2022-03-25 14:00:00,391.72,392.55,391.6,392.38,2650.0,383.6741,384.487,383.5565,384.3205,2650.0
2022-03-25 14:05:00,392.62,392.62,392.38,392.38,1864.0,384.5556,384.5556,384.3205,384.3205,1864.0
2022-03-25 14:10:00,392.59,392.8,392.42,392.56,1464.0,384.5262,384.7319,384.3597,384.4968,1464.0
2022-03-25 14:15:00,392.59,392.93,392.51,392.87,800.0,384.5262,384.8592,384.4478,384.8005,800.0
2022-03-25 14:20:00,393.04,393.52,393.03,393.52,900.0,384.967,385.4371,384.9572,385.4371,900.0
2022-03-25 14:25:00,393.38,394.89,393.21,394.62,6095.0,385.3,386.779,385.1335,386.5145,6095.0
2022-03-25 14:30:00,394.42,394.6,393.05,393.05,2353.0,386.3186,386.4949,384.9768,384.9768,2353.0
2022-03-25 14:35:00,393.44,393.44,393.36,393.36,400.0,385.3587,385.3587,385.2804,385.2804,400.0
2022-03-25 14:40:00,393.15,393.65,393.15,393.65,900.0,385.0747,385.5644,385.0747,385.5644,900.0
2022-03-25 14:45:00,393.69,393.8,393.37,393.5,1950.0,385.6036,385.7114,385.2902,385.4175,1950.0
2022-03-25 14:50:00,393.38,393.63,393.38,393.58,480.0,385.3,385.5448,385.3,385.4959,480.0
2022-03-25 14:55:00,393.7,393.7,393.24,393.37,2220.0,385.6134,385.6134,385.1629,385.2902,2220.0
2022-03-25 15:00:00,393.0,393.28,392.81,392.92,1700.0,384.9278,385.202,384.7417,384.8494,1700.0
2022-03-25 15:05:00,393.36,393.5,392.51,392.69,1962.0,385.2804,385.4175,384.4478,384.6242,1962.0
2022-03-25 15:10:00,392.32,393.05,392.0,392.02,2000.0,384.2618,384.9768,383.9483,383.9679,2000.0
2022-03-25 15:15:00,392.15,392.33,391.68,391.93,2127.0,384.0952,384.2715,383.6349,383.8798,2127.0
2022-03-25 15:20:00,391.91,392.12,391.25,391.51,1600.0,383.8602,384.0659,383.2137,383.4684,1600.0
2022-03-25 15:25:00,391.56,391.76,391.32,391.5,1182.0,383.5174,383.7133,383.2823,383.4586,1182.0
2022-03-25 15:30:00,391.5,392.3,391.44,392.19,5236.0,383.4586,384.2422,383.3998,384.1344,5236.0
2022-03-25 15:35:00,392.3,393.07,392.14,392.66,7724.0,384.2422,384.9963,384.0854,384.5948,7724.0
2022-03-25 15:40:00,392.59,393.2,392.43,392.51,3287.0,384.5262,385.1237,384.3695,384.4478,3287.0
2022-03-25 15:45:00,392.55,393.3,392.55,393.24,5013.0,384.487,385.2216,384.487,385.1629,5013.0
2022-03-25 15:50:00,393.35,394.5,393.34,394.27,9563.0,385.2706,386.397,385.2608,386.1717,9563.0
2022-03-25 15:55:00,394.29,394.56,393.94,394.05,26264.0,386.1913,386.4557,385.8485,385.9562,26264.0
2022-03-28 09:30:00,392.18,393.44,391.25,392.16,4096.0,384.1246,385.3587,383.2137,384.105,4096.0
2022-03-28 09:35:00,390.0,390.29,389.02,389.02,1854.0,381.9894,382.2734,381.0295,381.0295,1854.0
2022-03-28 09:40:00,391.13,392.4,390.8,392.33,700.0,383.0962,384.3401,382.773,384.2715,700.0
2022-03-28 09:45:00,393.47,394.14,392.35,394.13,1801.0,385.3881,386.0444,384.2911,386.0346,1801.0
2022-03-28 09:50:00,394.67,395.96,393.92,395.96,4396.0,386.5635,387.827,385.8289,387.827,4396.0
2022-03-28 09:55:00,395.05,396.93,394.42,396.93,3550.0,386.9357,388.7771,386.3186,388.7771,3550.0
2022-03-28 10:00:00,396.94,398.12,396.01,396.83,11892.0,388.7869,389.9426,387.876,388.6791,11892.0
2022-03-28 10:05:00,397.22,397.77,396.92,397.68,1600.0,389.0611,389.5998,388.7673,389.5117,1600.0
2022-03-28 10:10:00,397.52,397.74,396.58,397.42,2030.0,389.3549,389.5704,388.4343,389.257,2030.0
2022-03-28 10:15:00,397.43,397.43,396.63,396.64,1015.0,389.2668,389.2668,388.4832,388.493,1015.0
2022-03-28 10:20:00,396.64,397.01,396.64,397.01,1017.0,388.493,388.8554,388.493,388.8554,1017.0
2022-03-28 10:25:00,396.74,397.52,396.74,397.52,1316.0,388.591,389.3549,388.591,389.3549,1316.0
2022-03-28 10:30:00,397.63,397.63,395.52,395.67,1500.0,389.4627,389.4627,387.396,387.5429,1500.0
2022-03-28 10:35:00,395.69,396.09,395.01,395.01,1000.0,387.5625,387.9543,386.8965,386.8965,1000.0
2022-03-28 10:40:00,394.81,396.21,394.75,396.21,2779.0,386.7006,388.0719,386.6418,388.0719,2779.0
2022-03-28 10:45:00,396.2,396.2,395.82,395.82,200.0,388.0621,388.0621,387.6899,387.6899,200.0
2022-03-28 10:50:00,394.72,395.4,394.72,395.17,600.0,386.6125,387.2785,386.6125,387.0532,600.0
2022-03-28 10:55:00,395.22,395.54,395.15,395.44,1000.0,387.1022,387.4156,387.0336,387.3177,1000.0
2022-03-28 11:00:00,395.67,395.86,394.54,394.99,3790.0,387.5429,387.729,386.4362,386.8769,3790.0
2022-03-28 11:05:00,394.56,395.24,394.09,394.94,3314.0,386.4557,387.1218,385.9954,386.8279,3314.0
2022-03-28 11:10:00,395.1,396.54,395.09,396.19,2077.0,386.9847,388.3951,386.9749,388.0523,2077.0
2022-03-28 11:15:00,395.87,396.08,395.23,395.23,1800.0,387.7388,387.9445,387.112,387.112,1800.0
2022-03-28 11:20:00,395.23,395.23,395.23,395.23,0.0,387.112,387.112,387.112,387.112,0.0
2022-03-28 11:25:00,394.64,395.13,394.39,395.05,3295.0,386.5341,387.014,386.2892,386.9357,3295.0
2022-03-28 11:30:00,394.98,394.98,394.08,394.74,1346.0,386.8671,386.8671,385.9856,386.632,1346.0
2022-03-28 11:35:00,395.09,395.09,394.56,394.66,1409.0,386.9749,386.9749,386.4557,386.5537,1409.0
2022-03-28 11:40:00,394.97,395.19,394.82,394.9,6741.0,386.8573,387.0728,386.7104,386.7888,6741.0
2022-03-28 11:45:00,394.7,394.89,393.88,394.0,6926.0,386.5929,386.779,385.7897,385.9072,6926.0
2022-03-28 11:50:00,394.0,394.02,393.16,393.85,2700.0,385.9072,385.9268,385.0845,385.7603,2700.0
2022-03-28 11:55:00,393.81,393.81,393.8,393.81,100.0,385.7211,385.7211,385.7114,385.7211,100.0
2022-03-28 12:00:00,394.08,394.84,394.08,394.84,400.0,385.9856,386.73,385.9856,386.73,400.0
2022-03-28 12:05:00,395.44,395.45,395.35,395.45,600.0,387.3177,387.3275,387.2295,387.3275,600.0
2022-03-28 12:10:00,395.35,395.35,395.06,395.31,700.0,387.2295,387.2295,386.9455,387.1903,700.0
2022-03-28 12:15:00,394.89,395.62,394.89,395.62,807.0,386.779,387.494,386.779,387.494,807.0
2022-03-28 12:20:00,395.05,395.3,395.04,395.3,675.0,386.9357,387.1805,386.9259,387.1805,675.0
2022-03-28 12:25:00,395.69,395.69,395.22,395.22,600.0,387.5625,387.5625,387.1022,387.1022,600.0
2022-03-28 12:30:00,395.42,395.42,395.14,395.35,609.0,387.2981,387.2981,387.0238,387.2295,609.0
2022-03-28 12:35:00,395.74,396.18,395.71,396.17,500.0,387.6115,388.0425,387.5821,388.0327,500.0
2022-03-28 12:40:00,396.18,396.18,396.18,396.18,100.0,388.0425,388.0425,388.0425,388.0425,100.0
2022-03-28 12:45:00,395.97,397.13,395.86,397.13,980.0,387.8368,388.973,387.729,388.973,980.0
2022-03-28 12:50:00,396.68,396.68,396.2,396.64,500.0,388.5322,388.5322,388.0621,388.493,500.0
2022-03-28 12:55:00,396.98,396.98,396.76,396.81,700.0,388.826,388.826,388.6106,388.6595,700.0
2022-03-28 13:00:00,397.09,397.09,396.47,396.47,500.0,388.9338,388.9338,388.3265,388.3265,500.0
2022-03-28 13:05:00,396.22,396.66,396.01,396.01,1300.0,388.0816,388.5126,387.876,387.876,1300.0
2022-03-28 13:10:00,396.13,396.13,395.68,395.68,500.0,387.9935,387.9935,387.5527,387.5527,500.0
2022-03-28 13:15:00,395.72,395.72,395.69,395.69,500.0,387.5919,387.5919,387.5625,387.5625,500.0
2022-03-28 13:20:00,396.03,396.18,395.87,395.87,600.0,387.8955,388.0425,387.7388,387.7388,600.0
2022-03-28 13:25:00,396.31,396.53,395.78,396.02,800.0,388.1698,388.3853,387.6507,387.8858,800.0
2022-03-28 13:30:00,396.03,396.32,394.58,394.87,2025.0,387.8955,388.1796,386.4753,386.7594,2025.0
2022-03-28 13:35:00,395.06,395.25,394.82,394.83,411.0,386.9455,387.1316,386.7104,386.7202,411.0
2022-03-28 13:40:00,394.76,394.76,394.11,394.21,1513.0,386.6516,386.6516,386.015,386.1129,1513.0
2022-03-28 13:45:00,394.52,394.52,394.14,394.17,405.0,386.4166,386.4166,386.0444,386.0738,405.0
2022-03-28 13:50:00,394.07,394.07,393.59,393.6,600.0,385.9758,385.9758,385.5057,385.5155,600.0
2022-03-28 13:55:00,393.6,393.64,393.43,393.43,600.0,385.5155,385.5546,385.349,385.349,600.0
2022-03-28 14:00:00,393.65,393.98,393.12,393.96,3050.0,385.5644,385.8877,385.0453,385.8681,3050.0
2022-03-28 14:05:00,394.36,394.99,394.08,394.99,1900.0,386.2599,386.8769,385.9856,386.8769,1900.0
2022-03-28 14:10:00,394.58,394.6,394.5,394.5,400.0,386.4753,386.4949,386.397,386.397,400.0
2022-03-28 14:15:00,394.46,395.27,394.46,395.27,1919.0,386.3578,387.1512,386.3578,387.1512,1919.0
2022-03-28 14:20:00,395.25,395.25,395.2,395.24,300.0,387.1316,387.1316,387.0826,387.1218,300.0
2022-03-28 14:25:00,395.23,395.86,394.89,395.86,1315.0,387.112,387.729,386.779,387.729,1315.0
2022-03-28 14:30:00,395.78,396.01,395.72,395.9,1600.0,387.6507,387.876,387.5919,387.7682,1600.0
2022-03-28 14:35:00,396.16,396.62,395.49,395.86,2049.0,388.0229,388.4734,387.3666,387.729,2049.0
2022-03-28 14:40:00,395.76,396.07,395.56,395.59,600.0,387.6311,387.9347,387.4352,387.4646,600.0
2022-03-28 14:45:00,395.64,396.13,395.62,395.87,1000.0,387.5136,387.9935,387.494,387.7388,1000.0
2022-03-28 14:50:00,396.18,396.18,396.18,396.18,200.0,388.0425,388.0425,388.0425,388.0425,200.0
2022-03-28 14:55:00,396.36,396.78,396.36,396.78,1473.0,388.2188,388.6301,388.2188,388.6301,1473.0
2022-03-28 15:00:00,396.53,396.53,395.97,395.97,500.0,388.3853,388.3853,387.8368,387.8368,500.0
2022-03-28 15:05:00,396.41,396.41,396.19,396.26,1602.0,388.2677,388.2677,388.0523,388.1208,1602.0
2022-03-28 15:10:00,396.1,396.1,396.09,396.1,103.0,387.9641,387.9641,387.9543,387.9641,103.0
2022-03-28 15:15:00,395.87,395.91,394.96,395.16,1850.0,387.7388,387.778,386.8475,387.0434,1850.0
2022-03-28 15:20:00,395.24,395.56,395.14,395.23,936.0,387.1218,387.4352,387.0238,387.112,936.0
2022-03-28 15:25:00,395.18,395.21,394.72,394.99,1100.0,387.063,387.0924,386.6125,386.8769,1100.0
2022-03-28 15:30:00,395.25,395.25,394.97,395.19,1632.0,387.1316,387.1316,386.8573,387.0728,1632.0
2022-03-28 15:35:00,395.04,395.19,394.72,395.13,1800.0,386.9259,387.0728,386.6125,387.014,1800.0
2022-03-28 15:40:00,394.97,395.41,394.77,395.24,1912.0,386.8573,387.2883,386.6614,387.1218,1912.0
2022-03-28 15:45:00,395.42,396.25,395.16,396.24,2922.0,387.2981,388.111,387.0434,388.1012,2922.0
2022-03-28 15:50:00,396.2,397.09,396.2,397.04,5754.0,388.0621,388.9338,388.0621,388.8848,5754.0
2022-03-28 15:55:00,397.15,397.94,396.62,397.09,24042.0,388.9925,389.7663,388.4734,388.9338,24042.0
2022-03-29 09:30:00,400.58,402.94,400.58,402.83,5518.0,392.3521,394.6636,392.3521,394.5559,5518.0
2022-03-29 09:35:00,403.11,405.99,402.83,405.99,848.0,394.8301,397.651,394.5559,397.651,848.0
2022-03-29 09:40:00,406.85,406.85,402.95,403.47,2855.0,398.4933,398.4933,394.6734,395.1827,2855.0
2022-03-29 09:45:00,403.06,403.29,400.91,401.39,1530.0,394.7812,395.0064,392.6753,393.1455,1530.0
2022-03-29 09:50:00,402.09,402.97,401.61,402.18,1300.0,393.8311,394.693,393.3609,393.9192,1300.0
2022-03-29 09:55:00,401.65,403.25,401.44,403.07,3065.0,393.4001,394.9672,393.1944,394.7909,3065.0
2022-03-29 10:00:00,402.78,403.0,402.33,402.53,2622.0,394.5069,394.7224,394.0661,394.262,2622.0
2022-03-29 10:05:00,402.28,402.29,398.5,399.38,8456.0,394.0172,394.027,390.3148,391.1767,8456.0
2022-03-29 10:10:00,399.71,401.5,399.71,400.09,4595.0,391.5,393.2532,391.5,391.8722,4595.0
2022-03-29 10:15:00,400.67,401.43,398.99,398.99,5334.0,392.4402,393.1846,390.7948,390.7948,5334.0
2022-03-29 10:20:00,399.43,399.77,398.16,399.77,2300.0,391.2257,391.5587,389.9818,391.5587,2300.0
2022-03-29 10:25:00,399.98,400.71,399.81,400.71,1100.0,391.7644,392.4794,391.5979,392.4794,1100.0
2022-03-29 10:30:00,402.0,402.5,402.0,402.17,1080.0,393.7429,394.2327,393.7429,393.9094,1080.0
2022-03-29 10:35:00,402.26,402.26,401.41,401.46,300.0,393.9976,393.9976,393.165,393.214,300.0
2022-03-29 10:40:00,401.64,401.64,401.06,401.06,300.0,393.3903,393.3903,392.8222,392.8222,300.0
2022-03-29 10:45:00,401.74,401.74,401.31,401.44,700.0,393.4883,393.4883,393.0671,393.1944,700.0
2022-03-29 10:50:00,401.81,402.28,401.81,402.28,464.0,393.5568,394.0172,393.5568,394.0172,464.0
2022-03-29 10:55:00,402.46,402.47,401.87,401.9,500.0,394.1935,394.2033,393.6156,393.645,500.0
2022-03-29 11:00:00,402.09,402.41,401.95,401.96,2442.0,393.8311,394.1445,393.694,393.7037,2442.0
2022-03-29 11:05:00,401.9,402.01,400.85,400.85,900.0,393.645,393.7527,392.6165,392.6165,900.0
2022-03-29 11:10:00,399.97,399.97,399.38,399.38,315.0,391.7546,391.7546,391.1767,391.1767,315.0
2022-03-29 11:15:00,398.68,399.33,398.64,398.65,1059.0,390.4911,391.1278,390.4519,390.4617,1059.0
2022-03-29 11:20:00,398.26,398.26,397.58,397.61,600.0,390.0797,390.0797,389.4137,389.4431,600.0
2022-03-29 11:25:00,397.97,398.78,397.97,398.37,1015.0,389.7957,390.5891,389.7957,390.1875,1015.0
2022-03-29 11:30:00,398.65,398.65,398.25,398.35,1199.0,390.4617,390.4617,390.0699,390.1679,1199.0
2022-03-29 11:35:00,398.61,399.24,398.06,399.04,3509.0,390.4226,391.0396,389.8839,390.8437,3509.0
2022-03-29 11:40:00,399.05,399.97,399.0,399.91,2265.0,390.8535,391.7546,390.8045,391.6959,2265.0
2022-03-29 11:45:00,399.48,400.46,399.0,400.46,10290.0,391.2747,392.2346,390.8045,392.2346,10290.0
2022-03-29 11:50:00,400.43,400.75,400.12,400.59,510.0,392.2052,392.5186,391.9015,392.3619,510.0
2022-03-29 11:55:00,400.4,400.42,400.2,400.28,400.0,392.1758,392.1954,391.9799,392.0583,400.0
2022-03-29 12:00:00,400.31,400.53,400.04,400.05,2203.0,392.0876,392.3031,391.8232,391.833,2203.0
2022-03-29 12:05:00,400.04,400.48,399.58,400.48,1225.0,391.8232,392.2541,391.3726,392.2541,1225.0
2022-03-29 12:10:00,400.48,401.07,400.02,401.07,1834.0,392.2541,392.832,391.8036,392.832,1834.0
2022-03-29 12:15:00,401.63,402.1,401.34,401.46,2239.0,393.3805,393.8409,393.0965,393.214,2239.0
2022-03-29 12:20:00,400.79,400.79,400.62,400.62,300.0,392.5578,392.5578,392.3913,392.3913,300.0
2022-03-29 12:25:00,400.21,400.57,400.2,400.57,876.0,391.9897,392.3423,391.9799,392.3423,876.0
2022-03-29 12:30:00,400.26,400.32,399.73,399.73,1400.0,392.0387,392.0974,391.5196,391.5196,1400.0
2022-03-29 12:35:00,399.72,400.36,399.71,400.36,500.0,391.5098,392.1366,391.5,392.1366,500.0
2022-03-29 12:40:00,401.0,401.16,400.92,401.16,700.0,392.7635,392.9202,392.6851,392.9202,700.0
2022-03-29 12:45:00,401.5,401.55,401.42,401.43,500.0,393.2532,393.3022,393.1748,393.1846,500.0
2022-03-29 12:50:00,401.51,401.51,400.97,401.04,637.0,393.263,393.263,392.7341,392.8026,637.0
2022-03-29 12:55:00,401.16,401.48,401.15,401.32,1300.0,392.9202,393.2336,392.9104,393.0769,1300.0
2022-03-29 13:00:00,401.3,401.3,401.03,401.16,1200.0,393.0573,393.0573,392.7928,392.9202,1200.0
2022-03-29 13:05:00,401.23,401.3,401.19,401.24,500.0,392.9887,393.0573,392.9496,392.9985,500.0
2022-03-29 13:10:00,401.42,401.7,401.23,401.54,1097.0,393.1748,393.4491,392.9887,393.2924,1097.0
2022-03-29 13:15:00,401.72,401.78,401.72,401.78,204.0,393.4687,393.5274,393.4687,393.5274,204.0
2022-03-29 13:20:00,401.24,401.3,401.13,401.13,892.0,392.9985,393.0573,392.8908,392.8908,892.0
2022-03-29 13:25:00,401.3,401.86,400.82,401.48,1500.0,393.0573,393.6058,392.5872,393.2336,1500.0
2022-03-29 13:30:00,401.82,401.82,401.46,401.69,816.0,393.5666,393.5666,393.214,393.4393,816.0
2022-03-29 13:35:00,401.88,401.88,401.76,401.76,300.0,393.6254,393.6254,393.5079,393.5079,300.0
2022-03-29 13:40:00,401.56,401.79,401.16,401.79,906.0,393.312,393.5372,392.9202,393.5372,906.0
2022-03-29 13:45:00,401.46,402.14,401.46,402.14,427.0,393.214,393.88,393.214,393.88,427.0
2022-03-29 13:50:00,402.56,402.75,402.51,402.75,1300.0,394.2914,394.4775,394.2424,394.4775,1300.0
2022-03-29 13:55:00,402.81,402.9,402.55,402.83,1281.0,394.5363,394.6244,394.2816,394.5559,1281.0
2022-03-29 14:00:00,403.03,403.03,402.99,402.99,300.0,394.7518,394.7518,394.7126,394.7126,300.0
2022-03-29 14:05:00,403.0,403.68,403.0,403.68,500.0,394.7224,395.3884,394.7224,395.3884,500.0
2022-03-29 14:10:00,403.29,403.83,403.29,403.83,300.0,395.0064,395.5353,395.0064,395.5353,300.0
2022-03-29 14:15:00,403.64,404.03,403.64,404.03,1000.0,395.3492,395.7312,395.3492,395.7312,1000.0
2022-03-29 14:20:00,404.0,404.58,403.85,404.58,1279.0,395.7018,396.2699,395.5549,396.2699,1279.0
2022-03-29 14:25:00,404.5,404.63,404.49,404.63,255.0,396.1916,396.3189,396.1818,396.3189,255.0
2022-03-29 14:30:00,405.06,406.01,405.06,405.73,1964.0,396.7401,397.6706,396.7401,397.3963,1964.0
2022-03-29 14:35:00,406.04,406.04,405.79,405.79,310.0,397.6999,397.6999,397.4551,397.4551,310.0
2022-03-29 14:40:00,405.5,405.7,405.45,405.45,3400.0,397.171,397.3669,397.1221,397.1221,3400.0
2022-03-29 14:45:00,405.45,405.49,405.21,405.22,1800.0,397.1221,397.1612,396.887,396.8968,1800.0
2022-03-29 14:50:00,405.0,405.0,405.0,405.0,370.0,396.6813,396.6813,396.6813,396.6813,370.0
2022-03-29 14:55:00,405.29,405.29,404.87,404.88,372.0,396.9653,396.9653,396.554,396.5638,372.0
2022-03-29 15:00:00,404.79,405.0,404.56,404.97,1023.0,396.4756,396.6813,396.2503,396.6519,1023.0
2022-03-29 15:05:00,404.99,405.15,404.71,405.0,1400.0,396.6715,396.8282,396.3973,396.6813,1400.0
2022-03-29 15:10:00,405.17,405.17,404.73,404.74,400.0,396.8478,396.8478,396.4169,396.4266,400.0
2022-03-29 15:15:00,404.53,404.88,404.48,404.75,1600.0,396.221,396.5638,396.172,396.4364,1600.0
2022-03-29 15:20:00,404.87,404.87,404.36,404.49,800.0,396.554,396.554,396.0545,396.1818,800.0
2022-03-29 15:25:00,404.41,404.72,404.3,404.59,1200.0,396.1034,396.4071,395.9957,396.2797,1200.0
2022-03-29 15:30:00,404.79,405.38,404.79,405.38,1325.0,396.4756,397.0535,396.4756,397.0535,1325.0
2022-03-29 15:35:00,405.74,405.74,404.85,404.85,1166.0,397.4061,397.4061,396.5344,396.5344,1166.0
2022-03-29 15:40:00,404.85,404.99,404.21,404.5,1600.0,396.5344,396.6715,395.9075,396.1916,1600.0
2022-03-29 15:45:00,404.39,404.96,404.39,404.83,3103.0,396.0838,396.6421,396.0838,396.5148,3103.0
2022-03-29 15:50:00,404.87,404.87,404.12,404.31,4832.0,396.554,396.554,395.8194,396.0055,4832.0
2022-03-29 15:55:00,404.21,404.9,404.2,404.47,15681.0,395.9075,396.5834,395.8977,396.1622,15681.0
2022-03-30 09:30:00,402.01,403.43,399.51,400.29,7500.0,393.7527,395.1436,391.3041,392.068,7500.0
2022-03-30 09:35:00,398.78,398.78,398.78,398.78,250.0,390.5891,390.5891,390.5891,390.5891,250.0
2022-03-30 09:40:00,397.67,399.4,397.67,398.82,400.0,389.5019,391.1963,389.5019,390.6282,400.0
2022-03-30 09:45:00,400.43,400.43,398.99,399.43,1265.0,392.2052,392.2052,390.7948,391.2257,1265.0
2022-03-30 09:50:00,400.14,400.78,399.37,399.37,3016.0,391.9211,392.548,391.1669,391.1669,3016.0
2022-03-30 09:55:00,399.29,399.98,397.73,399.34,9151.0,391.0886,391.7644,389.5606,391.1376,9151.0
2022-03-30 10:00:00,400.1,400.1,399.01,399.02,1730.0,391.882,391.882,390.8143,390.8241,1730.0
2022-03-30 10:05:00,399.11,399.94,398.76,398.77,3031.0,390.9123,391.7252,390.5695,390.5793,3031.0
2022-03-30 10:10:00,399.19,399.2,398.56,399.2,600.0,390.9906,391.0004,390.3736,391.0004,600.0
2022-03-30 10:15:00,398.8,398.8,396.79,396.92,1550.0,390.6087,390.6087,388.6399,388.7673,1550.0
2022-03-30 10:20:00,397.32,397.32,397.31,397.31,200.0,389.1591,389.1591,389.1493,389.1493,200.0
2022-03-30 10:25:00,398.27,398.68,397.96,398.08,2260.0,390.0895,390.4911,389.7859,389.9034,2260.0
2022-03-30 10:30:00,398.19,398.52,397.89,398.32,2510.0,390.0112,390.3344,389.7173,390.1385,2510.0
2022-03-30 10:35:00,397.74,397.74,397.5,397.5,400.0,389.5704,389.5704,389.3354,389.3354,400.0
2022-03-30 10:40:00,397.1,397.1,396.58,396.63,900.0,388.9436,388.9436,388.4343,388.4832,900.0
2022-03-30 10:45:00,396.4,396.64,396.19,396.45,900.0,388.2579,388.493,388.0523,388.3069,900.0
2022-03-30 10:50:00,396.57,397.02,396.14,396.41,2204.0,388.4245,388.8652,388.0033,388.2677,2204.0
2022-03-30 10:55:00,396.13,397.05,396.03,396.04,766.0,387.9935,388.8946,387.8955,387.9053,766.0
2022-03-30 11:00:00,396.02,396.44,395.51,396.31,4823.0,387.8858,388.2971,387.3862,388.1698,4823.0
2022-03-30 11:05:00,396.58,396.58,394.45,394.46,3419.0,388.4343,388.4343,386.348,386.3578,3419.0
2022-03-30 11:10:00,394.49,394.49,393.78,394.04,4970.0,386.3872,386.3872,385.6918,385.9464,4970.0
2022-03-30 11:15:00,394.18,394.62,393.9,394.08,7132.0,386.0835,386.5145,385.8093,385.9856,7132.0
2022-03-30 11:20:00,394.38,394.38,393.42,393.6,500.0,386.2794,386.2794,385.3392,385.5155,500.0
2022-03-30 11:25:00,393.72,394.37,393.67,394.37,2029.0,385.633,386.2696,385.584,386.2696,2029.0
2022-03-30 11:30:00,394.41,394.73,394.39,394.73,500.0,386.3088,386.6223,386.2892,386.6223,500.0
2022-03-30 11:35:00,394.84,394.96,394.68,394.96,800.0,386.73,386.8475,386.5733,386.8475,800.0
2022-03-30 11:40:00,394.72,394.98,394.36,394.37,931.0,386.6125,386.8671,386.2599,386.2696,931.0
2022-03-30 11:45:00,394.39,394.39,394.39,394.39,100.0,386.2892,386.2892,386.2892,386.2892,100.0
2022-03-30 11:50:00,394.06,394.06,393.44,393.44,200.0,385.966,385.966,385.3587,385.3587,200.0
2022-03-30 11:55:00,393.82,394.49,393.71,394.48,900.0,385.7309,386.3872,385.6232,386.3774,900.0
2022-03-30 12:00:00,394.66,394.77,394.6,394.75,800.0,386.5537,386.6614,386.4949,386.6418,800.0
2022-03-30 12:05:00,394.31,394.31,393.83,394.14,600.0,386.2109,386.2109,385.7407,386.0444,600.0
2022-03-30 12:10:00,393.94,394.03,393.94,394.03,200.0,385.8485,385.9366,385.8485,385.9366,200.0
2022-03-30 12:15:00,394.27,394.3,394.27,394.29,300.0,386.1717,386.2011,386.1717,386.1913,300.0
2022-03-30 12:20:00,394.15,394.15,393.84,393.85,420.0,386.0542,386.0542,385.7505,385.7603,420.0
2022-03-30 12:25:00,393.82,393.82,393.82,393.82,100.0,385.7309,385.7309,385.7309,385.7309,100.0
2022-03-30 12:30:00,394.43,394.6,394.12,394.6,1200.0,386.3284,386.4949,386.0248,386.4949,1200.0
2022-03-30 12:35:00,394.42,394.48,394.41,394.48,200.0,386.3186,386.3774,386.3088,386.3774,200.0
2022-03-30 12:40:00,394.71,394.71,393.49,393.79,2500.0,386.6027,386.6027,385.4077,385.7016,2500.0
2022-03-30 12:45:00,393.63,393.84,393.5,393.5,1782.0,385.5448,385.7505,385.4175,385.4175,1782.0
2022-03-30 12:50:00,393.48,393.49,393.19,393.24,2322.0,385.3979,385.4077,385.1139,385.1629,2322.0
2022-03-30 12:55:00,393.32,393.4,393.25,393.4,613.0,385.2412,385.3196,385.1726,385.3196,613.0
2022-03-30 13:00:00,393.74,393.78,393.5,393.5,400.0,385.6526,385.6918,385.4175,385.4175,400.0
2022-03-30 13:05:00,393.19,393.19,392.87,392.87,620.0,385.1139,385.1139,384.8005,384.8005,620.0
2022-03-30 13:10:00,393.28,393.28,393.28,393.28,100.0,385.202,385.202,385.202,385.202,100.0
2022-03-30 13:15:00,393.34,393.35,393.16,393.16,529.0,385.2608,385.2706,385.0845,385.0845,529.0
2022-03-30 13:20:00,392.96,393.38,392.96,393.32,1000.0,384.8886,385.3,384.8886,385.2412,1000.0
2022-03-30 13:25:00,393.2,393.3,393.05,393.07,1901.0,385.1237,385.2216,384.9768,384.9963,1901.0
2022-03-30 13:30:00,392.94,393.2,392.82,393.04,1000.0,384.869,385.1237,384.7515,384.967,1000.0
2022-03-30 13:35:00,392.88,392.88,392.88,392.88,100.0,384.8102,384.8102,384.8102,384.8102,100.0
2022-03-30 13:40:00,393.32,393.32,393.22,393.22,209.0,385.2412,385.2412,385.1433,385.1433,209.0
2022-03-30 13:45:00,393.16,393.6,393.05,393.6,1000.0,385.0845,385.5155,384.9768,385.5155,1000.0
2022-03-30 13:50:00,393.67,393.79,393.67,393.79,337.0,385.584,385.7016,385.584,385.7016,337.0
2022-03-30 13:55:00,394.26,394.26,393.48,393.48,2871.0,386.1619,386.1619,385.3979,385.3979,2871.0
2022-03-30 14:00:00,393.77,394.37,393.73,394.21,820.0,385.682,386.2696,385.6428,386.1129,820.0
2022-03-30 14:05:00,394.02,394.02,393.77,393.81,1165.0,385.9268,385.9268,385.682,385.7211,1165.0
2022-03-30 14:10:00,394.21,394.43,394.08,394.15,1000.0,386.1129,386.3284,385.9856,386.0542,1000.0
2022-03-30 14:15:00,393.95,393.98,393.86,393.87,601.0,385.8583,385.8877,385.7701,385.7799,601.0
2022-03-30 14:20:00,393.84,393.97,393.61,393.8,1837.0,385.7505,385.8779,385.5253,385.7114,1837.0
2022-03-30 14:25:00,394.12,394.12,393.49,393.55,600.0,386.0248,386.0248,385.4077,385.4665,600.0
2022-03-30 14:30:00,393.48,393.76,393.39,393.39,306.0,385.3979,385.6722,385.3098,385.3098,306.0
2022-03-30 14:35:00,393.59,393.65,393.42,393.6,800.0,385.5057,385.5644,385.3392,385.5155,800.0
2022-03-30 14:40:00,393.41,393.41,392.59,392.82,1103.0,385.3294,385.3294,384.5262,384.7515,1103.0
2022-03-30 14:45:00,392.73,392.73,391.91,391.91,2862.0,384.6633,384.6633,383.8602,383.8602,2862.0
2022-03-30 14:50:00,391.99,391.99,391.21,391.49,1000.0,383.9385,383.9385,383.1746,383.4488,1000.0
2022-03-30 14:55:00,391.62,391.68,391.44,391.65,1600.0,383.5761,383.6349,383.3998,383.6055,1600.0
2022-03-30 15:00:00,391.75,391.78,391.37,391.57,700.0,383.7035,383.7328,383.3313,383.5272,700.0
2022-03-30 15:05:00,391.52,391.53,390.86,390.86,1500.0,383.4782,383.488,382.8317,382.8317,1500.0
2022-03-30 15:10:00,391.0,391.21,390.82,391.21,2062.0,382.9689,383.1746,382.7926,383.1746,2062.0
2022-03-30 15:15:00,391.39,391.44,390.75,390.77,1100.0,383.3509,383.3998,382.724,382.7436,1100.0
2022-03-30 15:20:00,390.62,390.62,389.7,389.72,5169.0,382.5967,382.5967,381.6956,381.7152,5169.0
2022-03-30 15:25:00,389.72,390.4,389.72,390.29,1000.0,381.7152,382.3812,381.7152,382.2734,1000.0
2022-03-30 15:30:00,390.36,391.04,390.35,390.8,3100.0,382.342,383.008,382.3322,382.773,3100.0
2022-03-30 15:35:00,391.0,391.14,390.38,390.38,2532.0,382.9689,383.106,382.3616,382.3616,2532.0
2022-03-30 15:40:00,390.35,390.8,390.09,390.24,2704.0,382.3322,382.773,382.0776,382.2245,2704.0
2022-03-30 15:45:00,390.55,390.84,390.43,390.51,3680.0,382.5281,382.8122,382.4106,382.4889,3680.0
2022-03-30 15:50:00,390.35,390.35,389.76,390.06,5092.0,382.3322,382.3322,381.7543,382.0482,5092.0
2022-03-30 15:55:00,390.31,390.46,389.84,390.25,21311.0,382.293,382.44,381.8327,382.2343,21311.0
2022-03-31 09:30:00,387.98,388.57,387.78,387.88,2666.0,380.0109,380.5888,379.815,379.9129,2666.0
2022-03-31 09:35:00,387.71,388.0,387.21,387.36,800.0,379.7464,380.0305,379.2567,379.4036,800.0
2022-03-31 09:40:00,388.2,389.7,387.38,388.43,2715.0,380.2264,381.6956,379.4232,380.4517,2715.0
2022-03-31 09:45:00,388.78,389.73,388.37,389.2,1700.0,380.7945,381.725,380.3929,381.2058,1700.0
2022-03-31 09:50:00,389.63,389.65,389.07,389.07,522.0,381.627,381.6466,381.0785,381.0785,522.0
2022-03-31 09:55:00,389.99,389.99,388.15,388.15,1403.0,381.9796,381.9796,380.1774,380.1774,1403.0
2022-03-31 10:00:00,388.16,388.16,386.3,386.41,1300.0,380.1872,380.1872,378.3654,378.4731,1300.0
2022-03-31 10:05:00,386.35,386.75,386.34,386.6,1306.0,378.4144,378.8062,378.4046,378.6592,1306.0
2022-03-31 10:10:00,386.48,387.68,386.48,387.61,400.0,378.5417,379.7171,378.5417,379.6485,400.0
2022-03-31 10:15:00,387.96,387.96,387.96,387.96,100.0,379.9913,379.9913,379.9913,379.9913,100.0
2022-03-31 10:20:00,388.07,388.07,387.44,387.44,467.0,380.099,380.099,379.482,379.482,467.0
2022-03-31 10:25:00,387.75,388.08,387.03,387.67,5667.0,379.7856,380.1088,379.0804,379.7073,5667.0
2022-03-31 10:30:00,387.68,389.37,387.67,389.37,2800.0,379.7171,381.3723,379.7073,381.3723,2800.0
2022-03-31 10:35:00,389.1,389.11,388.74,389.04,833.0,381.1079,381.1177,380.7553,381.0491,833.0
2022-03-31 10:40:00,388.54,388.55,387.93,388.33,2733.0,380.5594,380.5692,379.9619,380.3537,2733.0
2022-03-31 10:45:00,388.01,389.32,388.01,389.3,900.0,380.0403,381.3234,380.0403,381.3038,900.0
2022-03-31 10:50:00,389.25,389.35,388.79,388.8,2675.0,381.2548,381.3528,380.8043,380.8141,2675.0
2022-03-31 10:55:00,389.05,389.26,388.95,388.95,1057.0,381.0589,381.2646,380.961,380.961,1057.0
2022-03-31 11:00:00,389.49,389.67,388.75,388.86,1670.0,381.4899,381.6662,380.7651,380.8728,1670.0
2022-03-31 11:05:00,388.73,389.3,388.5,389.16,1119.0,380.7455,381.3038,380.5202,381.1667,1119.0
2022-03-31 11:10:00,389.29,389.79,389.17,389.49,2000.0,381.294,381.7837,381.1765,381.4899,2000.0
2022-03-31 11:15:00,389.24,389.29,389.14,389.14,529.0,381.245,381.294,381.1471,381.1471,529.0
2022-03-31 11:20:00,389.23,389.23,388.86,388.98,600.0,381.2352,381.2352,380.8728,380.9904,600.0
2022-03-31 11:25:00,388.74,388.86,388.19,388.19,2602.0,380.7553,380.8728,380.2166,380.2166,2602.0
2022-03-31 11:30:00,388.21,390.16,388.2,390.16,9866.0,380.2362,382.1461,380.2264,382.1461,9866.0
2022-03-31 11:35:00,390.3,390.84,390.3,390.6,900.0,382.2832,382.8122,382.2832,382.5771,900.0
2022-03-31 11:40:00,390.63,391.32,390.63,391.32,827.0,382.6065,383.2823,382.6065,383.2823,827.0
2022-03-31 11:45:00,391.3,391.3,390.87,391.0,1172.0,383.2627,383.2627,382.8415,382.9689,1172.0
2022-03-31 11:50:00,391.13,391.13,390.57,390.61,700.0,383.0962,383.0962,382.5477,382.5869,700.0
2022-03-31 11:55:00,390.65,391.72,390.65,391.72,2214.0,382.6261,383.6741,382.6261,383.6741,2214.0
2022-03-31 12:00:00,392.0,392.0,391.14,391.14,600.0,383.9483,383.9483,383.106,383.106,600.0
2022-03-31 12:05:00,391.55,392.0,391.45,392.0,1700.0,383.5076,383.9483,383.4096,383.9483,1700.0
2022-03-31 12:10:00,392.0,392.33,392.0,392.32,400.0,383.9483,384.2715,383.9483,384.2618,400.0
2022-03-31 12:15:00,391.92,392.37,391.92,392.37,982.0,383.87,384.3107,383.87,384.3107,982.0
2022-03-31 12:20:00,392.33,393.13,392.33,392.8,1378.0,384.2715,385.0551,384.2715,384.7319,1378.0
2022-03-31 12:25:00,392.06,392.06,392.05,392.06,100.0,384.0071,384.0071,383.9973,384.0071,100.0
2022-03-31 12:30:00,392.04,392.31,391.64,391.64,400.0,383.9875,384.252,383.5957,383.5957,400.0
2022-03-31 12:35:00,391.94,392.96,391.91,392.81,4505.0,383.8896,384.8886,383.8602,384.7417,4505.0
2022-03-31 12:40:00,392.99,393.22,392.81,393.22,1600.0,384.918,385.1433,384.7417,385.1433,1600.0
2022-03-31 12:45:00,393.5,393.8,393.11,393.12,2550.0,385.4175,385.7114,385.0355,385.0453,2550.0
2022-03-31 12:50:00,392.76,392.87,392.31,392.31,800.0,384.6927,384.8005,384.252,384.252,800.0
2022-03-31 12:55:00,392.17,392.54,391.77,391.99,700.0,384.1148,384.4772,383.723,383.9385,700.0
2022-03-31 13:00:00,392.16,392.16,391.78,391.78,700.0,384.105,384.105,383.7328,383.7328,700.0
2022-03-31 13:05:00,391.3,391.3,390.69,390.83,700.0,383.2627,383.2627,382.6652,382.8024,700.0
2022-03-31 13:10:00,390.63,390.63,389.69,390.02,1000.0,382.6065,382.6065,381.6858,382.009,1000.0
2022-03-31 13:15:00,390.22,390.3,390.11,390.3,503.0,382.2049,382.2832,382.0971,382.2832,503.0
2022-03-31 13:20:00,390.22,390.22,389.67,389.67,300.0,382.2049,382.2049,381.6662,381.6662,300.0
2022-03-31 13:25:00,389.72,390.55,389.72,390.55,1200.0,381.7152,382.5281,381.7152,382.5281,1200.0
2022-03-31 13:30:00,390.4,390.47,390.4,390.47,554.0,382.3812,382.4498,382.3812,382.4498,554.0
2022-03-31 13:35:00,390.16,390.57,390.16,390.57,200.0,382.1461,382.5477,382.1461,382.5477,200.0
2022-03-31 13:40:00,390.85,391.07,390.85,390.97,738.0,382.8219,383.0374,382.8219,382.9395,738.0
2022-03-31 13:45:00,391.19,391.32,390.65,390.65,400.0,383.155,383.2823,382.6261,382.6261,400.0
2022-03-31 13:50:00,391.09,391.26,391.09,391.1,500.0,383.057,383.2235,383.057,383.0668,500.0
2022-03-31 13:55:00,391.2,391.74,391.2,391.74,996.0,383.1648,383.6937,383.1648,383.6937,996.0
2022-03-31 14:00:00,391.16,391.27,390.64,390.64,300.0,383.1256,383.2333,382.6163,382.6163,300.0
2022-03-31 14:05:00,390.27,390.27,390.04,390.2,300.0,382.2539,382.2539,382.0286,382.1853,300.0
2022-03-31 14:10:00,389.98,390.34,389.98,390.34,505.0,381.9698,382.3224,381.9698,382.3224,505.0
2022-03-31 14:15:00,389.66,389.66,389.65,389.66,100.0,381.6564,381.6564,381.6466,381.6564,100.0
2022-03-31 14:20:00,389.53,390.22,389.53,390.22,829.0,381.5291,382.2049,381.5291,382.2049,829.0
2022-03-31 14:25:00,390.24,390.42,390.24,390.42,300.0,382.2245,382.4008,382.2245,382.4008,300.0
2022-03-31 14:30:00,390.41,390.43,390.09,390.09,500.0,382.391,382.4106,382.0776,382.0776,500.0
2022-03-31 14:35:00,390.37,390.66,390.3,390.3,1726.0,382.3518,382.6358,382.2832,382.2832,1726.0
2022-03-31 14:40:00,390.28,390.47,390.16,390.19,600.0,382.2637,382.4498,382.1461,382.1755,600.0
2022-03-31 14:45:00,390.0,390.15,390.0,390.07,300.0,381.9894,382.1363,381.9894,382.058,300.0
2022-03-31 14:50:00,390.1,390.1,389.93,390.04,307.0,382.0874,382.0874,381.9208,382.0286,307.0
2022-03-31 14:55:00,390.16,390.36,390.15,390.16,500.0,382.1461,382.342,382.1363,382.1461,500.0
2022-03-31 15:00:00,390.32,390.35,390.32,390.35,200.0,382.3028,382.3322,382.3028,382.3322,200.0
2022-03-31 15:05:00,390.15,390.17,389.79,390.11,1709.0,382.1363,382.1559,381.7837,382.0971,1709.0
2022-03-31 15:10:00,389.93,390.09,389.93,389.95,762.0,381.9208,382.0776,381.9208,381.9404,762.0
2022-03-31 15:15:00,389.84,389.84,389.29,389.36,2801.0,381.8327,381.8327,381.294,381.3626,2801.0
2022-03-31 15:20:00,388.93,388.93,388.88,388.88,200.0,380.9414,380.9414,380.8924,380.8924,200.0
2022-03-31 15:25:00,388.92,388.92,388.36,388.45,2232.0,380.9316,380.9316,380.3831,380.4712,2232.0
2022-03-31 15:30:00,388.68,388.68,388.28,388.47,2300.0,380.6965,380.6965,380.3047,380.4908,2300.0
2022-03-31 15:35:00,388.46,388.65,388.03,388.03,2300.0,380.481,380.6671,380.0599,380.0599,2300.0
2022-03-31 15:40:00,387.83,388.07,387.38,387.5,1400.0,379.864,380.099,379.4232,379.5408,1400.0
2022-03-31 15:45:00,387.4,387.45,386.92,387.07,4014.0,379.4428,379.4918,378.9727,379.1196,4014.0
2022-03-31 15:50:00,386.83,387.17,386.31,386.31,3356.0,378.8845,379.2175,378.3752,378.3752,3356.0
2022-03-31 15:55:00,386.24,386.24,384.88,384.88,19586.0,378.3066,378.3066,376.9746,376.9746,19586.0
2022-04-01 09:30:00,388.51,388.51,385.18,387.1,2653.0,380.53,380.53,377.2684,379.149,2653.0
2022-04-01 09:35:00,386.63,386.93,385.89,386.91,700.0,378.6886,378.9825,377.9638,378.9629,700.0
2022-04-01 09:40:00,386.94,386.94,385.35,385.8,900.0,378.9923,378.9923,377.4349,377.8757,900.0
2022-04-01 09:45:00,386.84,387.34,386.84,387.15,1201.0,378.8943,379.384,378.8943,379.1979,1201.0
2022-04-01 09:50:00,386.95,386.95,385.35,385.36,1250.0,379.0021,379.0021,377.4349,377.4447,1250.0
2022-04-01 09:55:00,385.33,386.94,384.63,386.42,815.0,377.4153,378.9923,376.7297,378.4829,815.0
2022-04-01 10:00:00,386.72,387.09,384.49,384.69,1453.0,378.7768,379.1392,376.5926,376.7885,1453.0
2022-04-01 10:05:00,384.5,384.5,383.43,383.66,752.0,376.6024,376.6024,375.5544,375.7796,752.0
2022-04-01 10:10:00,383.9,384.53,383.65,384.53,1791.0,376.0147,376.6318,375.7698,376.6318,1791.0
2022-04-01 10:15:00,384.04,384.04,382.75,382.75,1205.0,376.1518,376.1518,374.8883,374.8883,1205.0
2022-04-01 10:20:00,382.65,382.78,381.45,381.45,838.0,374.7904,374.9177,373.615,373.615,838.0
2022-04-01 10:25:00,382.3,382.48,381.32,382.02,1108.0,374.4476,374.6239,373.4877,374.1733,1108.0
2022-04-01 10:30:00,381.77,382.76,381.77,382.76,800.0,373.9284,374.8981,373.9284,374.8981,800.0
2022-04-01 10:35:00,382.79,382.85,382.22,382.23,700.0,374.9275,374.9863,374.3692,374.379,700.0
2022-04-01 10:40:00,382.59,382.68,381.93,381.93,1203.0,374.7316,374.8198,374.0852,374.0852,1203.0
2022-04-01 10:45:00,382.16,383.29,382.16,383.26,1604.0,374.3104,375.4172,374.3104,375.3878,1604.0
2022-04-01 10:50:00,383.0,384.12,383.0,384.01,1358.0,375.1332,376.2302,375.1332,376.1224,1358.0
2022-04-01 10:55:00,383.33,383.74,383.32,383.59,1300.0,375.4564,375.858,375.4466,375.7111,1300.0
2022-04-01 11:00:00,383.79,383.93,383.33,383.33,600.0,375.907,376.0441,375.4564,375.4564,600.0
2022-04-01 11:05:00,383.77,384.54,383.75,384.54,2012.0,375.8874,376.6416,375.8678,376.6416,2012.0
2022-04-01 11:10:00,384.47,384.47,384.08,384.08,400.0,376.573,376.573,376.191,376.191,400.0
2022-04-01 11:15:00,383.78,384.23,383.45,384.23,818.0,375.8972,376.3379,375.5739,376.3379,818.0
2022-04-01 11:20:00,383.92,383.92,382.73,383.11,900.0,376.0343,376.0343,374.8687,375.2409,900.0
2022-04-01 11:25:00,383.33,383.34,382.56,383.2,952.0,375.4564,375.4662,374.7022,375.3291,952.0
2022-04-01 11:30:00,383.31,383.41,383.07,383.38,618.0,375.4368,375.5348,375.2017,375.5054,618.0
2022-04-01 11:35:00,383.49,383.49,382.78,382.79,1089.0,375.6131,375.6131,374.9177,374.9275,1089.0
2022-04-01 11:40:00,382.28,382.9,382.21,382.52,1584.0,374.428,375.0352,374.3594,374.663,1584.0
2022-04-01 11:45:00,382.77,383.47,382.77,383.09,994.0,374.9079,375.5935,374.9079,375.2213,994.0
2022-04-01 11:50:00,383.08,383.83,383.08,383.81,700.0,375.2115,375.9461,375.2115,375.9265,700.0
2022-04-01 11:55:00,383.5,383.82,383.5,383.82,600.0,375.6229,375.9363,375.6229,375.9363,600.0
2022-04-01 12:00:00,383.69,383.7,383.4,383.41,400.0,375.809,375.8188,375.525,375.5348,400.0
2022-04-01 12:05:00,382.87,383.18,382.73,383.1,1285.0,375.0059,375.3095,374.8687,375.2311,1285.0
2022-04-01 12:10:00,383.39,383.78,382.72,383.78,1100.0,375.5152,375.8972,374.8589,375.8972,1100.0
2022-04-01 12:15:00,383.44,383.5,383.44,383.5,200.0,375.5641,375.6229,375.5641,375.6229,200.0
2022-04-01 12:20:00,384.26,384.34,384.26,384.34,200.0,376.3673,376.4457,376.3673,376.4457,200.0
2022-04-01 12:25:00,383.99,384.15,383.83,383.86,728.0,376.1028,376.2596,375.9461,375.9755,728.0
2022-04-01 12:30:00,383.81,383.98,383.49,383.7,1406.0,375.9265,376.0931,375.6131,375.8188,1406.0
2022-04-01 12:35:00,383.55,383.91,383.52,383.91,1100.0,375.6719,376.0245,375.6425,376.0245,1100.0
2022-04-01 12:40:00,384.09,384.44,384.07,384.44,481.0,376.2008,376.5436,376.1812,376.5436,481.0
2022-04-01 12:45:00,384.29,384.35,383.94,384.21,1200.0,376.3967,376.4555,376.0539,376.3183,1200.0
2022-04-01 12:50:00,384.23,384.23,383.94,383.94,803.0,376.3379,376.3379,376.0539,376.0539,803.0
2022-04-01 12:55:00,384.09,384.67,384.09,384.21,1021.0,376.2008,376.7689,376.2008,376.3183,1021.0
2022-04-01 13:00:00,384.18,384.43,383.96,384.23,600.0,376.2889,376.5338,376.0735,376.3379,600.0
2022-04-01 13:05:00,384.26,384.53,383.94,383.94,1219.0,376.3673,376.6318,376.0539,376.0539,1219.0
2022-04-01 13:10:00,384.16,384.16,383.82,383.82,700.0,376.2694,376.2694,375.9363,375.9363,700.0
2022-04-01 13:15:00,383.4,384.27,383.18,384.0,1100.0,375.525,376.3771,375.3095,376.1126,1100.0
2022-04-01 13:20:00,384.32,384.7,384.29,384.32,2039.0,376.4261,376.7983,376.3967,376.4261,2039.0
2022-04-01 13:25:00,384.36,384.43,384.15,384.19,900.0,376.4653,376.5338,376.2596,376.2987,900.0
2022-04-01 13:30:00,384.31,384.57,384.15,384.15,901.0,376.4163,376.6709,376.2596,376.2596,901.0
2022-04-01 13:35:00,384.41,385.21,384.4,385.21,2900.0,376.5142,377.2978,376.5044,377.2978,2900.0
2022-04-01 13:40:00,384.83,384.99,384.61,384.71,1300.0,376.9256,377.0823,376.7101,376.8081,1300.0
2022-04-01 13:45:00,384.33,384.4,384.09,384.4,500.0,376.4359,376.5044,376.2008,376.5044,500.0
2022-04-01 13:50:00,384.57,384.61,384.25,384.25,850.0,376.6709,376.7101,376.3575,376.3575,850.0
2022-04-01 13:55:00,384.67,384.67,384.27,384.57,1813.0,376.7689,376.7689,376.3771,376.6709,1813.0
2022-04-01 14:00:00,384.27,384.65,384.27,384.65,2660.0,376.3771,376.7493,376.3771,376.7493,2660.0
2022-04-01 14:05:00,384.98,385.01,384.3,384.31,1500.0,377.0725,377.1019,376.4065,376.4163,1500.0
2022-04-01 14:10:00,384.29,384.68,383.83,384.68,1604.0,376.3967,376.7787,375.9461,376.7787,1604.0
2022-04-01 14:15:00,384.31,384.79,384.16,384.23,700.0,376.4163,376.8864,376.2694,376.3379,700.0
2022-04-01 14:20:00,384.15,384.58,384.15,384.58,600.0,376.2596,376.6807,376.2596,376.6807,600.0
2022-04-01 14:25:00,384.62,384.83,384.18,384.47,1438.0,376.7199,376.9256,376.2889,376.573,1438.0
2022-04-01 14:30:00,384.81,385.4,384.71,385.16,2341.0,376.906,377.4839,376.8081,377.2488,2341.0
2022-04-01 14:35:00,384.95,384.95,384.41,384.86,2421.0,377.0431,377.0431,376.5142,376.955,2421.0
2022-04-01 14:40:00,385.12,385.75,385.09,385.28,2300.0,377.2096,377.8267,377.1803,377.3664,2300.0
2022-04-01 14:45:00,385.44,385.44,385.15,385.26,600.0,377.5231,377.5231,377.239,377.3468,600.0
2022-04-01 14:50:00,384.99,385.11,384.58,384.96,1863.0,377.0823,377.1998,376.6807,377.0529,1863.0
2022-04-01 14:55:00,385.0,385.01,383.63,383.63,2744.0,377.0921,377.1019,375.7502,375.7502,2744.0
2022-04-01 15:00:00,384.27,384.69,384.26,384.42,2721.0,376.3771,376.7885,376.3673,376.524,2721.0
2022-04-01 15:05:00,384.4,384.55,383.85,383.85,1026.0,376.5044,376.6513,375.9657,375.9657,1026.0
2022-04-01 15:10:00,383.86,384.06,383.25,383.62,790.0,375.9755,376.1714,375.378,375.7404,790.0
2022-04-01 15:15:00,383.57,383.84,382.96,383.04,1900.0,375.6915,375.9559,375.094,375.1724,1900.0
2022-04-01 15:20:00,382.97,383.32,382.94,383.2,1300.0,375.1038,375.4466,375.0744,375.3291,1300.0
2022-04-01 15:25:00,383.14,383.32,382.98,383.25,1795.0,375.2703,375.4466,375.1136,375.378,1795.0
2022-04-01 15:30:00,383.18,383.43,383.09,383.25,5886.0,375.3095,375.5544,375.2213,375.378,5886.0
2022-04-01 15:35:00,383.39,384.18,383.34,384.18,4031.0,375.5152,376.2889,375.4662,376.2889,4031.0
2022-04-01 15:40:00,384.12,384.82,384.02,384.77,5903.0,376.2302,376.9158,376.1322,376.8668,5903.0
2022-04-01 15:45:00,384.76,384.76,383.95,384.31,4742.0,376.857,376.857,376.0637,376.4163,4742.0
2022-04-01 15:50:00,384.34,385.74,384.34,385.46,9543.0,376.4457,377.8169,376.4457,377.5427,9543.0
2022-04-01 15:55:00,385.11,385.51,384.96,385.04,13162.0,377.1998,377.5916,377.0529,377.1313,13162.0
2022-04-04 09:30:00,384.55,384.55,380.94,380.94,3701.0,376.6513,376.6513,373.1155,373.1155,3701.0
2022-04-04 09:35:00,382.81,383.28,382.11,382.94,502.0,374.9471,375.4074,374.2615,375.0744,502.0
2022-04-04 09:40:00,381.11,382.46,381.11,382.41,708.0,373.282,374.6043,373.282,374.5553,708.0
2022-04-04 09:45:00,383.01,383.01,383.01,383.01,100.0,375.143,375.143,375.143,375.143,100.0
2022-04-04 09:50:00,382.36,383.06,381.53,381.53,600.0,374.5063,375.192,373.6934,373.6934,600.0
2022-04-04 09:55:00,383.8,383.8,383.79,383.8,200.0,375.9168,375.9168,375.907,375.9168,200.0
2022-04-04 10:00:00,383.42,383.75,383.32,383.32,413.0,375.5446,375.8678,375.4466,375.4466,413.0
2022-04-04 10:05:00,383.08,383.46,382.61,383.46,300.0,375.2115,375.5837,374.7512,375.5837,300.0
2022-04-04 10:10:00,383.54,384.18,382.41,384.17,1616.0,375.6621,376.2889,374.5553,376.2792,1616.0
2022-04-04 10:15:00,383.67,383.93,382.61,383.88,1000.0,375.7894,376.0441,374.7512,375.9951,1000.0
2022-04-04 10:20:00,383.92,384.39,383.65,383.8,849.0,376.0343,376.4946,375.7698,375.9168,849.0
2022-04-04 10:25:00,384.67,385.11,384.52,384.71,500.0,376.7689,377.1998,376.622,376.8081,500.0
2022-04-04 10:30:00,383.89,384.18,383.19,383.52,705.0,376.0049,376.2889,375.3193,375.6425,705.0
2022-04-04 10:35:00,383.83,384.36,383.83,383.84,519.0,375.9461,376.4653,375.9461,375.9559,519.0
2022-04-04 10:40:00,383.52,383.7,383.42,383.56,805.0,375.6425,375.8188,375.5446,375.6817,805.0
2022-04-04 10:45:00,384.15,384.65,384.14,384.65,390.0,376.2596,376.7493,376.2498,376.7493,390.0
2022-04-04 10:50:00,384.53,385.03,384.28,384.45,2478.0,376.6318,377.1215,376.3869,376.5534,2478.0
2022-04-04 10:55:00,384.58,384.77,384.08,384.08,702.0,376.6807,376.8668,376.191,376.191,702.0
2022-04-04 11:00:00,384.42,384.73,384.27,384.73,736.0,376.524,376.8277,376.3771,376.8277,736.0
2022-04-04 11:05:00,384.46,385.05,384.41,384.41,900.0,376.5632,377.1411,376.5142,376.5142,900.0
2022-04-04 11:10:00,383.96,384.98,383.59,384.18,1559.0,376.0735,377.0725,375.7111,376.2889,1559.0
2022-04-04 11:15:00,384.76,384.92,384.34,384.35,600.0,376.857,377.0137,376.4457,376.4555,600.0
2022-04-04 11:20:00,384.31,384.53,384.3,384.53,721.0,376.4163,376.6318,376.4065,376.6318,721.0
2022-04-04 11:25:00,384.19,385.31,384.14,385.12,1781.0,376.2987,377.3957,376.2498,377.2096,1781.0
2022-04-04 11:30:00,385.14,386.15,385.14,386.15,805.0,377.2292,378.2185,377.2292,378.2185,805.0
2022-04-04 11:35:00,385.99,386.14,385.09,385.51,6574.0,378.0618,378.2087,377.1803,377.5916,6574.0
2022-04-04 11:40:00,385.1,385.1,385.07,385.07,310.0,377.1901,377.1901,377.1607,377.1607,310.0
2022-04-04 11:45:00,385.76,385.96,385.52,385.96,500.0,377.8365,378.0324,377.6014,378.0324,500.0
2022-04-04 11:50:00,386.32,386.32,385.9,385.9,402.0,378.385,378.385,377.9736,377.9736,402.0
2022-04-04 11:55:00,385.9,385.9,385.9,385.9,0.0,377.9736,377.9736,377.9736,377.9736,0.0
2022-04-04 12:00:00,386.23,386.23,385.11,385.5,805.0,378.2968,378.2968,377.1998,377.5818,805.0
2022-04-04 12:05:00,385.63,385.9,385.24,385.73,1330.0,377.7092,377.9736,377.3272,377.8071,1330.0
2022-04-04 12:10:00,385.63,385.63,385.62,385.63,270.0,377.7092,377.7092,377.6994,377.7092,270.0
2022-04-04 12:15:00,385.65,385.65,385.34,385.34,400.0,377.7288,377.7288,377.4251,377.4251,400.0
2022-04-04 12:20:00,385.74,385.93,385.57,385.93,565.0,377.8169,378.003,377.6504,378.003,565.0
2022-04-04 12:25:00,385.96,385.96,385.82,385.82,341.0,378.0324,378.0324,377.8953,377.8953,341.0
2022-04-04 12:30:00,385.99,386.05,385.64,385.81,2379.0,378.0618,378.1205,377.719,377.8855,2379.0
2022-04-04 12:35:00,385.43,386.31,385.42,386.07,888.0,377.5133,378.3752,377.5035,378.1401,888.0
2022-04-04 12:40:00,385.24,385.24,385.23,385.24,100.0,377.3272,377.3272,377.3174,377.3272,100.0
2022-04-04 12:45:00,385.16,385.16,385.16,385.16,200.0,377.2488,377.2488,377.2488,377.2488,200.0
2022-04-04 12:50:00,385.26,385.26,384.72,384.78,747.0,377.3468,377.3468,376.8179,376.8766,747.0
2022-04-04 12:55:00,384.85,384.85,384.05,384.05,712.0,376.9452,376.9452,376.1616,376.1616,712.0
2022-04-04 13:00:00,383.91,383.91,383.83,383.89,300.0,376.0245,376.0245,375.9461,376.0049,300.0
2022-04-04 13:05:00,383.77,383.77,383.77,383.77,100.0,375.8874,375.8874,375.8874,375.8874,100.0
2022-04-04 13:10:00,383.84,383.84,383.84,383.84,200.0,375.9559,375.9559,375.9559,375.9559,200.0
2022-04-04 13:15:00,383.97,383.98,383.95,383.98,400.0,376.0833,376.0931,376.0637,376.0931,400.0
2022-04-04 13:20:00,384.53,384.6,384.24,384.24,300.0,376.6318,376.7003,376.3477,376.3477,300.0
2022-04-04 13:25:00,384.43,384.43,384.43,384.43,100.0,376.5338,376.5338,376.5338,376.5338,100.0
2022-04-04 13:30:00,384.6,385.12,384.6,384.9,400.0,376.7003,377.2096,376.7003,376.9942,400.0
2022-04-04 13:35:00,384.78,384.92,384.6,384.92,400.0,376.8766,377.0137,376.7003,377.0137,400.0
2022-04-04 13:40:00,384.84,384.87,384.56,384.66,1032.0,376.9354,376.9648,376.6611,376.7591,1032.0
2022-04-04 13:45:00,384.83,384.85,384.83,384.85,200.0,376.9256,376.9452,376.9256,376.9452,200.0
2022-04-04 13:50:00,384.85,384.85,384.85,384.85,100.0,376.9452,376.9452,376.9452,376.9452,100.0
2022-04-04 13:55:00,384.77,384.77,384.68,384.68,200.0,376.8668,376.8668,376.7787,376.7787,200.0
2022-04-04 14:00:00,384.98,384.98,384.73,384.74,200.0,377.0725,377.0725,376.8277,376.8374,200.0
2022-04-04 14:05:00,384.98,385.37,384.74,384.74,800.0,377.0725,377.4545,376.8374,376.8374,800.0
2022-04-04 14:10:00,384.62,385.06,384.62,385.04,305.0,376.7199,377.1509,376.7199,377.1313,305.0
2022-04-04 14:15:00,385.18,385.58,385.18,385.58,589.0,377.2684,377.6602,377.2684,377.6602,589.0
2022-04-04 14:20:00,385.18,385.18,385.18,385.18,100.0,377.2684,377.2684,377.2684,377.2684,100.0
2022-04-04 14:25:00,385.24,385.44,385.24,385.25,300.0,377.3272,377.5231,377.3272,377.337,300.0
2022-04-04 14:30:00,384.83,385.25,384.83,385.25,400.0,376.9256,377.337,376.9256,377.337,400.0
2022-04-04 14:35:00,385.02,385.02,385.01,385.02,100.0,377.1117,377.1117,377.1019,377.1117,100.0
2022-04-04 14:40:00,385.02,385.02,385.02,385.02,0.0,377.1117,377.1117,377.1117,377.1117,0.0
2022-04-04 14:45:00,384.93,385.28,384.79,385.28,1714.0,377.0235,377.3664,376.8864,377.3664,1714.0
2022-04-04 14:50:00,384.8,384.89,384.78,384.78,647.0,376.8962,376.9844,376.8766,376.8766,647.0
2022-04-04 14:55:00,384.94,384.94,384.59,384.59,500.0,377.0333,377.0333,376.6905,376.6905,500.0
2022-04-04 15:00:00,384.4,384.64,384.32,384.53,490.0,376.5044,376.7395,376.4261,376.6318,490.0
2022-04-04 15:05:00,384.63,384.63,384.4,384.4,450.0,376.7297,376.7297,376.5044,376.5044,450.0
2022-04-04 15:10:00,384.65,384.9,384.6,384.81,900.0,376.7493,376.9942,376.7003,376.906,900.0
2022-04-04 15:15:00,384.81,385.58,384.81,385.58,2000.0,376.906,377.6602,376.906,377.6602,2000.0
2022-04-04 15:20:00,385.24,385.91,385.15,385.91,988.0,377.3272,377.9834,377.239,377.9834,988.0
2022-04-04 15:25:00,385.56,385.56,385.34,385.34,300.0,377.6406,377.6406,377.4251,377.4251,300.0
2022-04-04 15:30:00,385.48,385.57,385.13,385.13,2560.0,377.5622,377.6504,377.2194,377.2194,2560.0
2022-04-04 15:35:00,385.12,385.52,385.11,385.12,800.0,377.2096,377.6014,377.1998,377.2096,800.0
2022-04-04 15:40:00,385.37,385.61,384.99,385.14,3400.0,377.4545,377.6896,377.0823,377.2292,3400.0
2022-04-04 15:45:00,385.05,385.52,385.04,385.33,3113.0,377.1411,377.6014,377.1313,377.4153,3113.0
2022-04-04 15:50:00,385.6,386.18,385.05,385.27,9303.0,377.6798,378.2479,377.1411,377.3566,9303.0
2022-04-04 15:55:00,385.13,385.13,384.25,384.87,17248.0,377.2194,377.2194,376.3575,376.9648,17248.0
2022-04-05 09:30:00,384.02,386.1,382.76,384.87,3935.0,376.1322,378.1695,374.8981,376.9648,3935.0
2022-04-05 09:35:00,385.52,385.54,385.51,385.54,315.0,377.6014,377.621,377.5916,377.621,315.0
2022-04-05 09:40:00,385.75,387.5,385.56,387.5,1075.0,377.8267,379.5408,377.6406,379.5408,1075.0
2022-04-05 09:45:00,386.04,386.04,386.04,386.04,100.0,378.1107,378.1107,378.1107,378.1107,100.0
2022-04-05 09:50:00,385.54,385.77,384.7,384.7,700.0,377.621,377.8463,376.7983,376.7983,700.0
2022-04-05 09:55:00,385.41,385.7,385.19,385.7,424.0,377.4937,377.7777,377.2782,377.7777,424.0
2022-04-05 10:00:00,386.85,387.04,386.85,386.86,400.0,378.9041,379.0902,378.9041,378.9139,400.0
2022-04-05 10:05:00,386.34,386.38,384.97,385.19,800.0,378.4046,378.4438,377.0627,377.2782,800.0
2022-04-05 10:10:00,385.19,385.19,384.27,384.27,953.0,377.2782,377.2782,376.3771,376.3771,953.0
2022-04-05 10:15:00,382.49,383.14,382.49,382.99,700.0,374.6337,375.2703,374.6337,375.1234,700.0
2022-04-05 10:20:00,382.22,382.4,381.49,381.75,1385.0,374.3692,374.5455,373.6542,373.9089,1385.0
2022-04-05 10:25:00,381.51,383.1,381.51,383.09,576.0,373.6738,375.2311,373.6738,375.2213,576.0
2022-04-05 10:30:00,383.13,383.55,383.02,383.02,594.0,375.2605,375.6719,375.1528,375.1528,594.0
2022-04-05 10:35:00,382.94,383.82,382.92,383.81,1100.0,375.0744,375.9363,375.0548,375.9265,1100.0
2022-04-05 10:40:00,383.81,385.5,383.53,385.0,11139.0,375.9265,377.5818,375.6523,377.0921,11139.0
2022-04-05 10:45:00,384.78,385.66,384.63,385.66,1488.0,376.8766,377.7385,376.7297,377.7385,1488.0
2022-04-05 10:50:00,385.85,386.94,385.84,386.57,672.0,377.9246,378.9923,377.9149,378.6299,672.0
2022-04-05 10:55:00,385.84,386.18,385.84,385.87,1800.0,377.9149,378.2479,377.9149,377.9442,1800.0
2022-04-05 11:00:00,385.81,386.58,385.74,386.0,1700.0,377.8855,378.6397,377.8169,378.0716,1700.0
2022-04-05 11:05:00,386.06,386.3,385.69,385.8,944.0,378.1303,378.3654,377.7679,377.8757,944.0
2022-04-05 11:10:00,385.63,385.92,385.1,385.92,1063.0,377.7092,377.9932,377.1901,377.9932,1063.0
2022-04-05 11:15:00,385.85,386.02,385.34,385.35,400.0,377.9246,378.0912,377.4251,377.4349,400.0
2022-04-05 11:20:00,385.4,385.4,384.57,384.73,700.0,377.4839,377.4839,376.6709,376.8277,700.0
2022-04-05 11:25:00,385.08,385.47,385.08,385.47,303.0,377.1705,377.5525,377.1705,377.5525,303.0
2022-04-05 11:30:00,384.74,385.25,384.73,385.17,644.0,376.8374,377.337,376.8277,377.2586,644.0
2022-04-05 11:35:00,384.64,384.64,382.77,382.77,868.0,376.7395,376.7395,374.9079,374.9079,868.0
2022-04-05 11:40:00,382.7,383.05,382.35,382.46,1600.0,374.8393,375.1822,374.4965,374.6043,1600.0
2022-04-05 11:45:00,382.63,382.73,382.63,382.73,200.0,374.7708,374.8687,374.7708,374.8687,200.0
2022-04-05 11:50:00,382.38,382.84,382.35,382.44,1200.0,374.5259,374.9765,374.4965,374.5847,1200.0
2022-04-05 11:55:00,382.33,382.33,382.29,382.29,300.0,374.4769,374.4769,374.4378,374.4378,300.0
2022-04-05 12:00:00,382.33,382.9,382.33,382.81,562.0,374.4769,375.0352,374.4769,374.9471,562.0
2022-04-05 12:05:00,383.34,383.34,383.33,383.34,100.0,375.4662,375.4662,375.4564,375.4662,100.0
2022-04-05 12:10:00,383.45,383.45,383.15,383.33,450.0,375.5739,375.5739,375.2801,375.4564,450.0
2022-04-05 12:15:00,382.84,382.84,381.6,381.6,1200.0,374.9765,374.9765,373.7619,373.7619,1200.0
2022-04-05 12:20:00,381.62,382.04,381.52,381.53,1005.0,373.7815,374.1929,373.6836,373.6934,1005.0
2022-04-05 12:25:00,381.55,381.65,381.55,381.65,200.0,373.713,373.8109,373.713,373.8109,200.0
2022-04-05 12:30:00,381.71,381.9,381.7,381.9,400.0,373.8697,374.0558,373.8599,374.0558,400.0
2022-04-05 12:35:00,381.89,382.63,381.89,382.6,602.0,374.046,374.7708,374.046,374.7414,602.0
2022-04-05 12:40:00,382.31,382.31,381.82,381.85,1142.0,374.4574,374.4574,373.9774,374.0068,1142.0
2022-04-05 12:45:00,381.7,381.97,381.7,381.97,200.0,373.8599,374.1243,373.8599,374.1243,200.0
2022-04-05 12:50:00,382.03,382.3,382.03,382.3,552.0,374.1831,374.4476,374.1831,374.4476,552.0
2022-04-05 12:55:00,382.29,383.26,382.26,383.26,707.0,374.4378,375.3878,374.4084,375.3878,707.0
2022-04-05 13:00:00,382.92,383.07,382.78,382.93,600.0,375.0548,375.2017,374.9177,375.0646,600.0
2022-04-05 13:05:00,382.88,383.46,382.88,383.46,432.0,375.0156,375.5837,375.0156,375.5837,432.0
2022-04-05 13:10:00,383.8,383.8,383.8,383.8,100.0,375.9168,375.9168,375.9168,375.9168,100.0
2022-04-05 13:15:00,383.83,384.21,383.75,384.21,1222.0,375.9461,376.3183,375.8678,376.3183,1222.0
2022-04-05 13:20:00,384.14,384.56,384.03,384.56,1927.0,376.2498,376.6611,376.142,376.6611,1927.0
2022-04-05 13:25:00,384.19,384.21,384.02,384.09,1036.0,376.2987,376.3183,376.1322,376.2008,1036.0
2022-04-05 13:30:00,384.16,384.61,384.15,384.27,800.0,376.2694,376.7101,376.2596,376.3771,800.0
2022-04-05 13:35:00,384.21,384.68,384.07,384.38,700.0,376.3183,376.7787,376.1812,376.4848,700.0
2022-04-05 13:40:00,384.12,384.32,383.97,384.04,2038.0,376.2302,376.4261,376.0833,376.1518,2038.0
2022-04-05 13:45:00,383.94,384.25,383.94,384.01,800.0,376.0539,376.3575,376.0539,376.1224,800.0
2022-04-05 13:50:00,384.04,384.07,383.9,383.9,400.0,376.1518,376.1812,376.0147,376.0147,400.0
2022-04-05 13:55:00,383.44,383.62,383.09,383.62,400.0,375.5641,375.7404,375.2213,375.7404,400.0
2022-04-05 14:00:00,383.25,383.25,382.87,382.87,200.0,375.378,375.378,375.0059,375.0059,200.0
2022-04-05 14:05:00,382.77,383.0,382.74,382.75,700.0,374.9079,375.1332,374.8785,374.8883,700.0
2022-04-05 14:10:00,382.56,383.01,382.53,382.81,1029.0,374.7022,375.143,374.6728,374.9471,1029.0
2022-04-05 14:15:00,382.83,383.38,382.61,383.38,700.0,374.9667,375.5054,374.7512,375.5054,700.0
2022-04-05 14:20:00,383.71,383.71,383.71,383.71,100.0,375.8286,375.8286,375.8286,375.8286,100.0
2022-04-05 14:25:00,383.63,383.63,383.07,383.31,600.0,375.7502,375.7502,375.2017,375.4368,600.0
2022-04-05 14:30:00,382.87,382.87,382.26,382.46,1296.0,375.0059,375.0059,374.4084,374.6043,1296.0
2022-04-05 14:35:00,382.3,382.64,382.27,382.42,600.0,374.4476,374.7806,374.4182,374.5651,600.0
2022-04-05 14:40:00,382.3,382.32,381.99,382.31,614.0,374.4476,374.4672,374.1439,374.4574,614.0
2022-04-05 14:45:00,382.31,382.42,382.03,382.04,1338.0,374.4574,374.5651,374.1831,374.1929,1338.0
2022-04-05 14:50:00,381.86,382.15,381.73,382.08,1000.0,374.0166,374.3006,373.8893,374.2321,1000.0
2022-04-05 14:55:00,382.12,382.61,381.88,381.88,700.0,374.2713,374.7512,374.0362,374.0362,700.0
2022-04-05 15:00:00,382.09,382.27,381.95,382.04,700.0,374.2419,374.4182,374.1048,374.1929,700.0
2022-04-05 15:05:00,381.97,382.16,381.74,382.16,1400.0,374.1243,374.3104,373.8991,374.3104,1400.0
2022-04-05 15:10:00,382.03,382.03,381.64,381.84,700.0,374.1831,374.1831,373.8011,373.997,700.0
2022-04-05 15:15:00,381.81,382.15,381.63,381.84,1800.0,373.9676,374.3006,373.7913,373.997,1800.0
2022-04-05 15:20:00,381.85,382.1,381.69,382.1,1000.0,374.0068,374.2517,373.8501,374.2517,1000.0
2022-04-05 15:25:00,381.93,381.93,381.41,381.55,1524.0,374.0852,374.0852,373.5758,373.713,1524.0
2022-04-05 15:30:00,381.31,381.35,380.81,380.88,1900.0,373.4779,373.5171,372.9882,373.0567,1900.0
2022-04-05 15:35:00,380.78,380.89,380.05,380.29,3414.0,372.9588,373.0665,372.2438,372.4788,3414.0
2022-04-05 15:40:00,380.2,380.59,380.2,380.54,2600.0,372.3907,372.7727,372.3907,372.7237,2600.0
2022-04-05 15:45:00,380.5,380.5,379.79,379.87,2730.0,372.6845,372.6845,371.9891,372.0675,2730.0
2022-04-05 15:50:00,379.86,381.22,379.86,381.16,6201.0,372.0577,373.3897,372.0577,373.331,6201.0
2022-04-05 15:55:00,381.03,381.3,380.44,381.3,14994.0,373.2036,373.4681,372.6258,373.4681,14994.0
2022-04-06 09:30:00,377.55,377.82,375.88,376.75,5246.0,369.7951,370.0596,368.1594,369.0116,5246.0
2022-04-06 09:35:00,377.0,379.1,376.99,377.2,1055.0,369.2564,371.3133,369.2466,369.4523,1055.0
2022-04-06 09:40:00,378.92,378.92,377.64,378.31,1125.0,371.137,371.137,369.8833,370.5395,1125.0
2022-04-06 09:45:00,378.49,378.49,377.51,377.52,450.0,370.7158,370.7158,369.7559,369.7657,450.0
2022-04-06 09:50:00,378.15,378.15,378.15,378.15,100.0,370.3828,370.3828,370.3828,370.3828,100.0
2022-04-06 09:55:00,377.56,377.69,377.52,377.69,326.0,369.8049,369.9323,369.7657,369.9323,326.0
2022-04-06 10:00:00,377.0,377.0,376.55,376.55,744.0,369.2564,369.2564,368.8157,368.8157,744.0
2022-04-06 10:05:00,375.93,376.26,374.82,374.83,1886.0,368.2084,368.5316,367.1212,367.131,1886.0
2022-04-06 10:10:00,374.61,374.89,374.49,374.61,800.0,366.9155,367.1898,366.798,366.9155,800.0
2022-04-06 10:15:00,375.65,375.76,373.72,374.52,5500.0,367.9342,368.0419,366.0438,366.8274,5500.0
2022-04-06 10:20:00,374.26,375.12,374.26,375.12,300.0,366.5727,367.415,366.5727,367.415,300.0
2022-04-06 10:25:00,376.07,376.08,375.7,375.76,605.0,368.3455,368.3553,367.9831,368.0419,605.0
2022-04-06 10:30:00,376.6,376.64,375.84,375.98,1100.0,368.8646,368.9038,368.1203,368.2574,1100.0
2022-04-06 10:35:00,376.15,376.17,375.91,376.13,700.0,368.4239,368.4435,368.1888,368.4043,700.0
2022-04-06 10:40:00,376.09,376.34,376.02,376.04,700.0,368.3651,368.61,368.2966,368.3161,700.0
2022-04-06 10:45:00,375.75,376.43,375.75,376.43,701.0,368.0321,368.6981,368.0321,368.6981,701.0
2022-04-06 10:50:00,376.98,376.98,376.54,376.55,700.0,369.2368,369.2368,368.8059,368.8157,700.0
2022-04-06 10:55:00,377.03,377.5,376.9,376.93,1403.0,369.2858,369.7462,369.1585,369.1879,1403.0
2022-04-06 11:00:00,376.84,377.39,376.59,376.8,800.0,369.0997,369.6384,368.8548,369.0605,800.0
2022-04-06 11:05:00,377.21,377.55,377.21,377.55,676.0,369.4621,369.7951,369.4621,369.7951,676.0
2022-04-06 11:10:00,377.76,378.36,377.76,378.15,2326.0,370.0008,370.5885,370.0008,370.3828,2326.0
2022-04-06 11:15:00,378.16,378.16,377.77,377.99,2262.0,370.3926,370.3926,370.0106,370.2261,2262.0
2022-04-06 11:20:00,378.37,378.52,378.32,378.32,510.0,370.5983,370.7452,370.5493,370.5493,510.0
2022-04-06 11:25:00,378.19,378.21,377.53,378.0,1098.0,370.422,370.4416,369.7755,370.2359,1098.0
2022-04-06 11:30:00,377.96,377.96,377.28,377.28,200.0,370.1967,370.1967,369.5307,369.5307,200.0
2022-04-06 11:35:00,377.44,377.45,376.98,377.08,1860.0,369.6874,369.6972,369.2368,369.3348,1860.0
2022-04-06 11:40:00,377.29,377.96,377.18,377.95,919.0,369.5405,370.1967,369.4327,370.1869,919.0
2022-04-06 11:45:00,377.88,377.9,377.48,377.86,700.0,370.1183,370.1379,369.7266,370.0988,700.0
2022-04-06 11:50:00,377.77,377.77,376.89,377.24,800.0,370.0106,370.0106,369.1487,369.4915,800.0
2022-04-06 11:55:00,377.02,377.05,376.8,376.85,1669.0,369.276,369.3054,369.0605,369.1095,1669.0
2022-04-06 12:00:00,376.63,376.94,376.39,376.94,900.0,368.894,369.1977,368.659,369.1977,900.0
2022-04-06 12:05:00,376.84,376.86,376.56,376.56,2239.0,369.0997,369.1193,368.8255,368.8255,2239.0
2022-04-06 12:10:00,376.62,376.89,375.95,375.96,700.0,368.8842,369.1487,368.228,368.2378,700.0
2022-04-06 12:15:00,376.23,376.23,375.97,376.13,400.0,368.5022,368.5022,368.2476,368.4043,400.0
2022-04-06 12:20:00,375.93,376.34,375.77,376.34,400.0,368.2084,368.61,368.0517,368.61,400.0
2022-04-06 12:25:00,376.67,377.35,376.67,376.89,1124.0,368.9332,369.5992,368.9332,369.1487,1124.0
2022-04-06 12:30:00,376.83,376.89,376.62,376.89,500.0,369.0899,369.1487,368.8842,369.1487,500.0
2022-04-06 12:35:00,376.66,376.66,376.36,376.36,1100.0,368.9234,368.9234,368.6296,368.6296,1100.0
2022-04-06 12:40:00,376.58,376.58,375.27,375.73,1900.0,368.8451,368.8451,367.562,368.0125,1900.0
2022-04-06 12:45:00,375.69,375.69,374.78,374.78,2344.0,367.9733,367.9733,367.082,367.082,2344.0
2022-04-06 12:50:00,374.7,374.78,373.87,374.1,2721.0,367.0037,367.082,366.1907,366.416,2721.0
2022-04-06 12:55:00,374.05,374.05,372.7,372.77,25736.0,366.367,366.367,365.0447,365.1133,25736.0
2022-04-06 13:00:00,372.81,372.81,371.21,371.97,17276.0,365.1525,365.1525,363.5854,364.3297,17276.0
2022-04-06 13:05:00,371.84,372.21,371.5,371.82,6074.0,364.2024,364.5648,363.8694,364.1828,6074.0
2022-04-06 13:10:00,371.8,371.99,371.6,371.89,2553.0,364.1632,364.3493,363.9673,364.2514,2553.0
2022-04-06 13:15:00,371.95,372.36,371.78,372.36,3023.0,364.3102,364.7117,364.1436,364.7117,3023.0
2022-04-06 13:20:00,372.26,373.06,372.12,373.04,708.0,364.6138,365.3974,364.4767,365.3778,708.0
2022-04-06 13:25:00,372.9,373.07,372.72,372.72,700.0,365.2406,365.4071,365.0643,365.0643,700.0
2022-04-06 13:30:00,372.47,372.81,372.39,372.72,1365.0,364.8195,365.1525,364.7411,365.0643,1365.0
2022-04-06 13:35:00,372.68,372.83,372.16,372.38,2227.0,365.0252,365.1721,364.5158,364.7313,2227.0
2022-04-06 13:40:00,372.49,372.97,372.41,372.93,6494.0,364.8391,365.3092,364.7607,365.27,6494.0
2022-04-06 13:45:00,372.76,373.1,372.26,372.83,9292.0,365.1035,365.4365,364.6138,365.1721,9292.0
2022-04-06 13:50:00,372.67,373.1,372.67,372.74,600.0,365.0154,365.4365,365.0154,365.0839,600.0
2022-04-06 13:55:00,372.63,373.28,372.58,373.28,1432.0,364.9762,365.6128,364.9272,365.6128,1432.0
2022-04-06 14:00:00,372.86,374.48,372.6,373.27,4177.0,365.2015,366.7882,364.9468,365.603,4177.0
2022-04-06 14:05:00,372.74,372.74,371.24,371.24,3201.0,365.0839,365.0839,363.6147,363.6147,3201.0
2022-04-06 14:10:00,370.96,371.76,370.87,371.18,3615.0,363.3405,364.1241,363.2523,363.556,3615.0
2022-04-06 14:15:00,371.36,371.41,370.47,370.96,1162.0,363.7323,363.7812,362.8606,363.3405,1162.0
2022-04-06 14:20:00,371.02,371.87,370.96,371.51,1293.0,363.3993,364.2318,363.3405,363.8792,1293.0
2022-04-06 14:25:00,372.27,372.55,371.62,371.92,2001.0,364.6236,364.8978,363.9869,364.2808,2001.0
2022-04-06 14:30:00,371.79,373.35,371.66,372.92,3065.0,364.1534,365.6814,364.0261,365.2602,3065.0
2022-04-06 14:35:00,372.8,373.23,372.61,373.18,1950.0,365.1427,365.5639,364.9566,365.5149,1950.0
2022-04-06 14:40:00,372.93,373.27,372.81,373.12,3134.0,365.27,365.603,365.1525,365.4561,3134.0
2022-04-06 14:45:00,373.22,374.01,373.13,373.99,3900.0,365.5541,366.3278,365.4659,366.3082,3900.0
2022-04-06 14:50:00,374.39,374.8,374.12,374.48,2604.0,366.7,367.1016,366.4356,366.7882,2604.0
2022-04-06 14:55:00,374.71,375.18,374.62,375.05,1900.0,367.0135,367.4738,366.9253,367.3465,1900.0
2022-04-06 15:00:00,375.2,375.2,374.57,374.58,500.0,367.4934,367.4934,366.8763,366.8861,500.0
2022-04-06 15:05:00,374.54,374.54,373.87,374.25,2495.0,366.847,366.847,366.1907,366.5629,2495.0
2022-04-06 15:10:00,374.19,374.56,373.9,374.0,2000.0,366.5041,366.8665,366.2201,366.318,2000.0
2022-04-06 15:15:00,374.28,374.28,373.73,373.73,6678.0,366.5923,366.5923,366.0536,366.0536,6678.0
2022-04-06 15:20:00,373.77,373.79,372.91,372.91,4401.0,366.0928,366.1124,365.2504,365.2504,4401.0
2022-04-06 15:25:00,372.7,373.04,372.51,372.53,4700.0,365.0447,365.3778,364.8586,364.8782,4700.0
2022-04-06 15:30:00,372.53,372.89,371.94,371.98,6658.0,364.8782,365.2308,364.3004,364.3395,6658.0
2022-04-06 15:35:00,372.26,372.89,372.25,372.74,5355.0,364.6138,365.2308,364.604,365.0839,5355.0
2022-04-06 15:40:00,372.48,372.53,371.97,372.44,4499.0,364.8293,364.8782,364.3297,364.7901,4499.0
2022-04-06 15:45:00,372.35,373.32,372.34,373.31,4354.0,364.7019,365.652,364.6921,365.6422,4354.0
2022-04-06 15:50:00,373.71,374.22,373.29,373.44,7007.0,366.034,366.5335,365.6226,365.7695,7007.0
2022-04-06 15:55:00,373.42,373.68,372.93,373.5,19225.0,365.75,366.0046,365.27,365.8283,19225.0
2022-04-07 09:30:00,373.84,373.84,372.84,372.94,2496.0,366.1613,366.1613,365.1819,365.2798,2496.0
2022-04-07 09:35:00,373.76,374.08,373.5,373.89,515.0,366.083,366.3964,365.8283,366.2103,515.0
2022-04-07 09:40:00,372.86,372.97,372.8,372.97,400.0,365.2015,365.3092,365.1427,365.3092,400.0
2022-04-07 09:45:00,372.44,372.84,372.28,372.28,1192.0,364.7901,365.1819,364.6334,364.6334,1192.0
2022-04-07 09:50:00,371.22,372.03,371.22,371.99,300.0,363.5951,364.3885,363.5951,364.3493,300.0
2022-04-07 09:55:00,371.14,371.23,370.53,370.73,1628.0,363.5168,363.6049,362.9193,363.1152,1628.0
2022-04-07 10:00:00,370.04,370.3,369.01,370.3,800.0,362.4394,362.694,361.4305,362.694,800.0
2022-04-07 10:05:00,369.16,369.32,368.92,369.32,1346.0,361.5775,361.7342,361.3424,361.7342,1346.0
2022-04-07 10:10:00,368.77,369.36,368.55,369.24,1000.0,361.1955,361.7733,360.98,361.6558,1000.0
2022-04-07 10:15:00,368.9,368.9,368.4,368.4,941.0,361.3228,361.3228,360.8331,360.8331,941.0
2022-04-07 10:20:00,367.94,367.94,367.03,367.25,774.0,360.3825,360.3825,359.4912,359.7067,774.0
2022-04-07 10:25:00,366.93,366.93,366.79,366.79,500.0,359.3933,359.3933,359.2561,359.2561,500.0
2022-04-07 10:30:00,367.54,368.18,367.36,367.36,925.0,359.9907,360.6176,359.8144,359.8144,925.0
2022-04-07 10:35:00,367.24,367.24,366.48,366.74,700.0,359.6969,359.6969,358.9525,359.2072,700.0
2022-04-07 10:40:00,366.0,366.19,366.0,366.17,1300.0,358.4824,358.6685,358.4824,358.6489,1300.0
2022-04-07 10:45:00,366.3,366.87,366.15,366.67,3136.0,358.7762,359.3345,358.6293,359.1386,3136.0
2022-04-07 10:50:00,367.65,367.65,367.59,367.59,200.0,360.0985,360.0985,360.0397,360.0397,200.0
2022-04-07 10:55:00,367.56,368.04,367.56,368.04,600.0,360.0103,360.4805,360.0103,360.4805,600.0
2022-04-07 11:00:00,368.66,368.95,368.42,368.54,4522.0,361.0877,361.3718,360.8527,360.9702,4522.0
2022-04-07 11:05:00,367.64,367.64,367.64,367.64,326.0,360.0887,360.0887,360.0887,360.0887,326.0
2022-04-07 11:10:00,368.0,368.4,367.95,368.4,500.0,360.4413,360.8331,360.3923,360.8331,500.0
2022-04-07 11:15:00,368.38,368.6,367.86,368.5,1520.0,360.8135,361.029,360.3042,360.931,1520.0
2022-04-07 11:20:00,369.04,369.14,368.97,369.13,800.0,361.4599,361.5579,361.3914,361.5481,800.0
2022-04-07 11:25:00,369.08,369.81,369.08,369.09,1000.0,361.4991,362.2141,361.4991,361.5089,1000.0
2022-04-07 11:30:00,368.99,369.36,368.77,369.23,3563.0,361.4109,361.7733,361.1955,361.646,3563.0
2022-04-07 11:35:00,370.0,370.38,370.0,370.38,300.0,362.4002,362.7724,362.4002,362.7724,300.0
2022-04-07 11:40:00,370.26,370.26,370.13,370.13,300.0,362.6549,362.6549,362.5275,362.5275,300.0
2022-04-07 11:45:00,369.97,370.94,369.93,370.67,1211.0,362.3708,363.3209,362.3316,363.0564,1211.0
2022-04-07 11:50:00,370.26,370.26,369.88,369.97,794.0,362.6549,362.6549,362.2827,362.3708,794.0
2022-04-07 11:55:00,369.99,370.38,369.74,370.38,1117.0,362.3904,362.7724,362.1455,362.7724,1117.0
2022-04-07 12:00:00,370.38,370.38,370.38,370.38,0.0,362.7724,362.7724,362.7724,362.7724,0.0
2022-04-07 12:05:00,369.81,370.59,369.81,370.59,300.0,362.2141,362.9781,362.2141,362.9781,300.0
2022-04-07 12:10:00,370.59,370.59,370.59,370.59,0.0,362.9781,362.9781,362.9781,362.9781,0.0
2022-04-07 12:15:00,370.35,370.35,370.08,370.08,400.0,362.743,362.743,362.4786,362.4786,400.0
2022-04-07 12:20:00,369.98,370.7,369.88,370.7,860.0,362.3806,363.0858,362.2827,363.0858,860.0
2022-04-07 12:25:00,370.26,370.26,369.93,369.93,400.0,362.6549,362.6549,362.3316,362.3316,400.0
2022-04-07 12:30:00,370.03,370.78,370.03,370.78,699.0,362.4296,363.1642,362.4296,363.1642,699.0
2022-04-07 12:35:00,370.62,370.63,370.29,370.34,617.0,363.0075,363.0173,362.6842,362.7332,617.0
2022-04-07 12:40:00,370.1,370.1,369.34,369.75,700.0,362.4982,362.4982,361.7538,362.1553,700.0
2022-04-07 12:45:00,369.66,369.93,369.37,369.93,675.0,362.0672,362.3316,361.7831,362.3316,675.0
2022-04-07 12:50:00,369.36,369.44,369.33,369.44,300.0,361.7733,361.8517,361.744,361.8517,300.0
2022-04-07 12:55:00,369.33,369.44,369.22,369.24,900.0,361.744,361.8517,361.6362,361.6558,900.0
2022-04-07 13:00:00,369.36,369.63,369.36,369.54,500.0,361.7733,362.0378,361.7733,361.9497,500.0
2022-04-07 13:05:00,369.57,369.97,369.57,369.97,901.0,361.979,362.3708,361.979,362.3708,901.0
2022-04-07 13:10:00,370.05,370.79,370.03,370.42,1604.0,362.4492,363.174,362.4296,362.8116,1604.0
2022-04-07 13:15:00,370.57,370.95,370.53,370.82,700.0,362.9585,363.3307,362.9193,363.2034,700.0
2022-04-07 13:20:00,371.16,371.16,370.97,370.97,640.0,363.5364,363.5364,363.3503,363.3503,640.0
2022-04-07 13:25:00,371.01,371.01,370.65,370.8,800.0,363.3895,363.3895,363.0369,363.1838,800.0
2022-04-07 13:30:00,370.72,370.72,370.49,370.69,900.0,363.1054,363.1054,362.8801,363.076,900.0
2022-04-07 13:35:00,370.72,370.73,370.52,370.73,507.0,363.1054,363.1152,362.9095,363.1152,507.0
2022-04-07 13:40:00,370.12,370.12,370.12,370.12,100.0,362.5177,362.5177,362.5177,362.5177,100.0
2022-04-07 13:45:00,370.25,370.48,370.2,370.2,865.0,362.6451,362.8703,362.5961,362.5961,865.0
2022-04-07 13:50:00,370.22,370.83,370.15,370.71,1258.0,362.6157,363.2132,362.5471,363.0956,1258.0
2022-04-07 13:55:00,370.87,372.32,370.87,372.32,650.0,363.2523,364.6726,363.2523,364.6726,650.0
2022-04-07 14:00:00,372.17,372.72,371.94,371.94,600.0,364.5256,365.0643,364.3004,364.3004,600.0
2022-04-07 14:05:00,371.59,372.23,371.59,372.23,601.0,363.9575,364.5844,363.9575,364.5844,601.0
2022-04-07 14:10:00,371.86,372.41,371.86,372.41,500.0,364.222,364.7607,364.222,364.7607,500.0
2022-04-07 14:15:00,372.23,372.42,372.05,372.05,411.0,364.5844,364.7705,364.4081,364.4081,411.0
2022-04-07 14:20:00,371.95,372.16,371.55,372.16,558.0,364.3102,364.5158,363.9184,364.5158,558.0
2022-04-07 14:25:00,372.37,372.7,371.8,371.96,1008.0,364.7215,365.0447,364.1632,364.3199,1008.0
2022-04-07 14:30:00,371.66,372.04,371.66,372.03,500.0,364.0261,364.3983,364.0261,364.3885,500.0
2022-04-07 14:35:00,371.82,371.98,371.82,371.91,631.0,364.1828,364.3395,364.1828,364.271,631.0
2022-04-07 14:40:00,371.79,371.79,371.19,371.73,3300.0,364.1534,364.1534,363.5658,364.0947,3300.0
2022-04-07 14:45:00,371.52,371.93,371.35,371.36,1804.0,363.889,364.2906,363.7225,363.7323,1804.0
2022-04-07 14:50:00,371.05,371.12,370.47,370.64,37484.0,363.4286,363.4972,362.8606,363.0271,37484.0
2022-04-07 14:55:00,370.59,370.82,369.64,370.32,12858.0,362.9781,363.2034,362.0476,362.7136,12858.0
2022-04-07 15:00:00,370.28,370.96,370.11,370.61,8643.0,362.6745,363.3405,362.5079,362.9977,8643.0
2022-04-07 15:05:00,370.82,370.82,369.99,370.57,12199.0,363.2034,363.2034,362.3904,362.9585,12199.0
2022-04-07 15:10:00,370.42,371.22,370.41,371.03,3172.0,362.8116,363.5951,362.8018,363.409,3172.0
2022-04-07 15:15:00,371.26,371.6,371.11,371.17,3797.0,363.6343,363.9673,363.4874,363.5462,3797.0
2022-04-07 15:20:00,370.78,370.85,370.31,370.35,1700.0,363.1642,363.2327,362.7038,362.743,1700.0
2022-04-07 15:25:00,370.62,370.84,370.53,370.56,1052.0,363.0075,363.223,362.9193,362.9487,1052.0
2022-04-07 15:30:00,370.56,370.56,369.56,369.56,3200.0,362.9487,362.9487,361.9692,361.9692,3200.0
2022-04-07 15:35:00,369.65,369.66,369.08,369.55,3612.0,362.0574,362.0672,361.4991,361.9594,3612.0
2022-04-07 15:40:00,369.5,369.62,369.25,369.62,1300.0,361.9105,362.028,361.6656,362.028,1300.0
2022-04-07 15:45:00,369.78,370.01,369.14,369.28,5734.0,362.1847,362.41,361.5579,361.695,5734.0
2022-04-07 15:50:00,368.71,368.95,368.4,368.93,10304.0,361.1367,361.3718,360.8331,361.3522,10304.0
2022-04-07 15:55:00,368.96,369.65,368.9,369.59,36864.0,361.3816,362.0574,361.3228,361.9986,36864.0
2022-04-08 09:30:00,371.69,371.69,370.26,370.31,6428.0,364.0555,364.0555,362.6549,362.7038,6428.0
2022-04-08 09:35:00,369.76,369.76,369.52,369.52,200.0,362.1651,362.1651,361.9301,361.9301,200.0
2022-04-08 09:40:00,368.77,368.78,367.95,367.95,1793.0,361.1955,361.2053,360.3923,360.3923,1793.0
2022-04-08 09:45:00,367.15,367.67,366.13,366.83,1249.0,359.6087,360.1181,358.6097,359.2953,1249.0
2022-04-08 09:50:00,366.58,366.59,365.0,365.55,2181.0,359.0505,359.0602,357.5029,358.0416,2181.0
2022-04-08 09:55:00,366.08,366.08,366.08,366.08,100.0,358.5607,358.5607,358.5607,358.5607,100.0
2022-04-08 10:00:00,366.94,367.13,366.04,367.13,4819.0,359.4031,359.5892,358.5215,359.5892,4819.0
2022-04-08 10:05:00,368.08,369.22,367.97,369.22,700.0,360.5196,361.6362,360.4119,361.6362,700.0
2022-04-08 10:10:00,369.13,369.14,367.72,367.89,788.0,361.5481,361.5579,360.167,360.3335,788.0
2022-04-08 10:15:00,367.77,368.31,367.55,368.15,1300.0,360.216,360.7449,360.0005,360.5882,1300.0
2022-04-08 10:20:00,368.78,370.0,368.55,369.99,1773.0,361.2053,362.4002,360.98,362.3904,1773.0
2022-04-08 10:25:00,370.42,370.9,370.42,370.9,800.0,362.8116,363.2817,362.8116,363.2817,800.0
2022-04-08 10:30:00,371.7,372.43,371.7,372.43,600.0,364.0653,364.7803,364.0653,364.7803,600.0
2022-04-08 10:35:00,372.28,372.55,372.28,372.52,900.0,364.6334,364.8978,364.6334,364.8684,900.0
2022-04-08 10:40:00,372.71,373.44,372.6,373.42,3567.0,365.0545,365.7695,364.9468,365.75,3567.0
2022-04-08 10:45:00,373.26,374.35,373.26,374.35,900.0,365.5932,366.6609,365.5932,366.6609,900.0
2022-04-08 10:50:00,374.57,377.0,374.54,376.16,5115.0,366.8763,369.2564,366.847,368.4337,5115.0
2022-04-08 10:55:00,375.87,376.63,375.59,376.53,3000.0,368.1496,368.894,367.8754,368.7961,3000.0
2022-04-08 11:00:00,376.49,376.57,376.04,376.04,1018.0,368.7569,368.8353,368.3161,368.3161,1018.0
2022-04-08 11:05:00,376.3,377.35,376.3,377.09,2000.0,368.5708,369.5992,368.5708,369.3446,2000.0
2022-04-08 11:10:00,376.88,377.19,376.7,376.8,2737.0,369.1389,369.4425,368.9626,369.0605,2737.0
2022-04-08 11:15:00,376.66,376.73,376.66,376.7,400.0,368.9234,368.992,368.9234,368.9626,400.0
2022-04-08 11:20:00,375.98,376.0,375.61,375.63,2600.0,368.2574,368.277,367.895,367.9146,2600.0
2022-04-08 11:25:00,375.77,376.24,375.75,376.24,3531.0,368.0517,368.512,368.0321,368.512,3531.0
2022-04-08 11:30:00,376.36,376.76,376.36,376.53,1200.0,368.6296,369.0214,368.6296,368.7961,1200.0
2022-04-08 11:35:00,376.63,376.63,375.74,375.77,2000.0,368.894,368.894,368.0223,368.0517,2000.0
2022-04-08 11:40:00,375.75,375.76,375.39,375.5,1889.0,368.0321,368.0419,367.6795,367.7872,1889.0
2022-04-08 11:45:00,374.99,375.1,374.62,374.62,935.0,367.2877,367.3955,366.9253,366.9253,935.0
2022-04-08 11:50:00,374.51,374.51,373.82,373.82,1008.0,366.8176,366.8176,366.1417,366.1417,1008.0
2022-04-08 11:55:00,374.3,374.3,374.3,374.3,120.0,366.6119,366.6119,366.6119,366.6119,120.0
2022-04-08 12:00:00,374.26,374.74,374.09,374.74,1470.0,366.5727,367.0428,366.4062,367.0428,1470.0
2022-04-08 12:05:00,374.99,374.99,374.27,374.33,1900.0,367.2877,367.2877,366.5825,366.6413,1900.0
2022-04-08 12:10:00,374.17,374.17,373.51,373.51,400.0,366.4846,366.4846,365.8381,365.8381,400.0
2022-04-08 12:15:00,373.75,373.94,373.75,373.94,301.0,366.0732,366.2593,366.0732,366.2593,301.0
2022-04-08 12:20:00,374.22,374.31,374.22,374.31,200.0,366.5335,366.6217,366.5335,366.6217,200.0
2022-04-08 12:25:00,374.38,374.43,374.38,374.43,302.0,366.6902,366.7392,366.6902,366.7392,302.0
2022-04-08 12:30:00,373.96,373.96,373.48,373.85,524.0,366.2789,366.2789,365.8087,366.1711,524.0
2022-04-08 12:35:00,373.85,373.85,373.85,373.85,0.0,366.1711,366.1711,366.1711,366.1711,0.0
2022-04-08 12:40:00,373.64,373.82,373.44,373.5,615.0,365.9654,366.1417,365.7695,365.8283,615.0
2022-04-08 12:45:00,373.72,373.75,373.38,373.42,400.0,366.0438,366.0732,365.7108,365.75,400.0
2022-04-08 12:50:00,372.51,373.58,372.51,373.57,821.0,364.8586,365.9067,364.8586,365.8969,821.0
2022-04-08 12:55:00,373.68,373.68,373.68,373.68,100.0,366.0046,366.0046,366.0046,366.0046,100.0
2022-04-08 13:00:00,373.66,373.66,373.01,373.18,1200.0,365.985,365.985,365.3484,365.5149,1200.0
2022-04-08 13:05:00,373.47,373.47,373.25,373.29,500.0,365.7989,365.7989,365.5834,365.6226,500.0
2022-04-08 13:10:00,373.19,373.19,372.18,372.19,1100.0,365.5247,365.5247,364.5354,364.5452,1100.0
2022-04-08 13:15:00,372.06,372.26,371.96,372.26,843.0,364.4179,364.6138,364.3199,364.6138,843.0
2022-04-08 13:20:00,372.18,372.29,372.18,372.26,431.0,364.5354,364.6432,364.5354,364.6138,431.0
2022-04-08 13:25:00,371.75,372.29,371.75,371.96,660.0,364.1143,364.6432,364.1143,364.3199,660.0
2022-04-08 13:30:00,371.43,371.71,371.43,371.71,603.0,363.8008,364.0751,363.8008,364.0751,603.0
2022-04-08 13:35:00,371.57,371.78,371.57,371.78,200.0,363.938,364.1436,363.938,364.1436,200.0
2022-04-08 13:40:00,372.01,372.01,371.75,371.75,200.0,364.3689,364.3689,364.1143,364.1143,200.0
2022-04-08 13:45:00,371.54,371.54,371.06,371.21,763.0,363.9086,363.9086,363.4384,363.5854,763.0
2022-04-08 13:50:00,370.83,371.1,370.82,371.1,248.0,363.2132,363.4776,363.2034,363.4776,248.0
2022-04-08 13:55:00,370.77,370.77,370.51,370.51,200.0,363.1544,363.1544,362.8997,362.8997,200.0
2022-04-08 14:00:00,370.44,370.48,370.44,370.46,302.0,362.8312,362.8703,362.8312,362.8508,302.0
2022-04-08 14:05:00,370.5,370.86,370.5,370.86,700.0,362.8899,363.2425,362.8899,363.2425,700.0
2022-04-08 14:10:00,370.94,371.17,370.92,371.12,400.0,363.3209,363.5462,363.3013,363.4972,400.0
2022-04-08 14:15:00,371.08,371.08,371.05,371.05,200.0,363.458,363.458,363.4286,363.4286,200.0
2022-04-08 14:20:00,370.88,370.88,370.88,370.88,100.0,363.2621,363.2621,363.2621,363.2621,100.0
2022-04-08 14:25:00,370.6,370.66,370.0,370.0,701.0,362.9879,363.0466,362.4002,362.4002,701.0
2022-04-08 14:30:00,369.93,369.94,369.69,369.7,500.0,362.3316,362.3414,362.0966,362.1064,500.0
2022-04-08 14:35:00,370.1,370.39,370.1,370.39,243.0,362.4982,362.7822,362.4982,362.7822,243.0
2022-04-08 14:40:00,370.66,370.9,370.66,370.9,300.0,363.0466,363.2817,363.0466,363.2817,300.0
2022-04-08 14:45:00,370.62,370.83,370.62,370.83,377.0,363.0075,363.2132,363.0075,363.2132,377.0
2022-04-08 14:50:00,371.21,371.21,371.21,371.21,100.0,363.5854,363.5854,363.5854,363.5854,100.0
2022-04-08 14:55:00,371.13,371.14,371.13,371.14,200.0,363.507,363.5168,363.507,363.5168,200.0
2022-04-08 15:00:00,370.86,371.3,370.85,371.1,6364.0,363.2425,363.6735,363.2327,363.4776,6364.0
2022-04-08 15:05:00,371.18,371.32,370.95,371.05,3257.0,363.556,363.6931,363.3307,363.4286,3257.0
2022-04-08 15:10:00,371.26,371.59,371.07,371.47,1754.0,363.6343,363.9575,363.4482,363.84,1754.0
2022-04-08 15:15:00,371.39,371.8,371.26,371.26,1832.0,363.7617,364.1632,363.6343,363.6343,1832.0
2022-04-08 15:20:00,371.5,371.74,371.0,371.74,2804.0,363.8694,364.1045,363.3797,364.1045,2804.0
2022-04-08 15:25:00,371.68,371.68,371.68,371.68,356.0,364.0457,364.0457,364.0457,364.0457,356.0
2022-04-08 15:30:00,372.0,372.02,371.58,371.58,650.0,364.3591,364.3787,363.9478,363.9478,650.0
2022-04-08 15:35:00,371.21,371.42,371.2,371.42,500.0,363.5854,363.791,363.5756,363.791,500.0
2022-04-08 15:40:00,371.17,372.15,371.17,372.15,1200.0,363.5462,364.506,363.5462,364.506,1200.0
2022-04-08 15:45:00,372.1,372.1,370.99,370.99,1793.0,364.4571,364.4571,363.3699,363.3699,1793.0
2022-04-08 15:50:00,370.69,371.13,370.59,370.94,2307.0,363.076,363.507,362.9781,363.3209,2307.0
2022-04-08 15:55:00,370.95,372.62,370.91,372.05,35687.0,363.3307,364.9664,363.2915,364.4081,35687.0
2022-04-11 09:30:00,369.53,372.91,369.53,372.86,3555.0,361.9399,365.2504,361.9399,365.2015,3555.0
2022-04-11 09:35:00,373.21,374.08,373.21,374.08,300.0,365.5443,366.3964,365.5443,366.3964,300.0
2022-04-11 09:40:00,372.71,373.83,372.33,373.74,700.0,365.0545,366.1515,364.6823,366.0634,700.0
2022-04-11 09:45:00,373.46,374.18,373.22,373.22,1723.0,365.7891,366.4943,365.5541,365.5541,1723.0
2022-04-11 09:50:00,374.07,374.15,373.19,374.09,1448.0,366.3866,366.465,365.5247,366.4062,1448.0
2022-04-11 09:55:00,373.92,374.8,373.89,374.4,1710.0,366.2397,367.1016,366.2103,366.7098,1710.0
2022-04-11 10:00:00,373.61,374.41,373.61,374.29,408.0,365.9361,366.7196,365.9361,366.6021,408.0
2022-04-11 10:05:00,374.43,375.37,373.29,373.55,20236.0,366.7392,367.6599,365.6226,365.8773,20236.0
2022-04-11 10:10:00,373.94,375.94,373.66,375.35,6804.0,366.2593,368.2182,365.985,367.6403,6804.0
2022-04-11 10:15:00,375.37,375.37,374.53,374.58,807.0,367.6599,367.6599,366.8372,366.8861,807.0
2022-04-11 10:20:00,375.2,375.93,374.84,375.47,1637.0,367.4934,368.2084,367.1408,367.7579,1637.0
2022-04-11 10:25:00,373.93,374.45,373.93,374.03,601.0,366.2495,366.7588,366.2495,366.3474,601.0
2022-04-11 10:30:00,373.59,374.81,373.59,374.45,2119.0,365.9165,367.1114,365.9165,366.7588,2119.0
2022-04-11 10:35:00,374.48,374.48,372.67,373.15,1951.0,366.7882,366.7882,365.0154,365.4855,1951.0
2022-04-11 10:40:00,373.55,373.55,372.35,372.61,1600.0,365.8773,365.8773,364.7019,364.9566,1600.0
2022-04-11 10:45:00,372.89,373.04,372.65,372.66,1125.0,365.2308,365.3778,364.9958,365.0056,1125.0
2022-04-11 10:50:00,373.07,373.07,372.19,372.19,1700.0,365.4071,365.4071,364.5452,364.5452,1700.0
2022-04-11 10:55:00,372.2,372.4,371.27,371.27,900.0,364.555,364.7509,363.6441,363.6441,900.0
2022-04-11 11:00:00,371.26,371.26,370.43,370.94,1200.0,363.6343,363.6343,362.8214,363.3209,1200.0
2022-04-11 11:05:00,371.07,371.26,370.72,370.73,500.0,363.4482,363.6343,363.1054,363.1152,500.0
2022-04-11 11:10:00,371.54,371.54,371.06,371.06,1000.0,363.9086,363.9086,363.4384,363.4384,1000.0
2022-04-11 11:15:00,370.98,371.91,370.97,371.91,1300.0,363.3601,364.271,363.3503,364.271,1300.0
2022-04-11 11:20:00,371.88,372.17,371.87,372.17,400.0,364.2416,364.5256,364.2318,364.5256,400.0
2022-04-11 11:25:00,372.09,372.87,372.09,372.87,1225.0,364.4473,365.2113,364.4473,365.2113,1225.0
2022-04-11 11:30:00,372.53,372.93,372.18,372.18,1900.0,364.8782,365.27,364.5354,364.5354,1900.0
2022-04-11 11:35:00,372.21,373.36,372.21,373.36,700.0,364.5648,365.6912,364.5648,365.6912,700.0
2022-04-11 11:40:00,373.36,373.36,373.36,373.36,0.0,365.6912,365.6912,365.6912,365.6912,0.0
2022-04-11 11:45:00,372.94,373.32,372.44,372.45,1400.0,365.2798,365.652,364.7901,364.7999,1400.0
2022-04-11 11:50:00,372.49,372.49,372.14,372.14,901.0,364.8391,364.8391,364.4962,364.4962,901.0
2022-04-11 11:55:00,371.99,372.46,371.98,372.46,952.0,364.3493,364.8097,364.3395,364.8097,952.0
2022-04-11 12:00:00,372.46,372.46,372.46,372.46,0.0,364.8097,364.8097,364.8097,364.8097,0.0
2022-04-11 12:05:00,373.52,373.52,373.01,373.35,300.0,365.8479,365.8479,365.3484,365.6814,300.0
2022-04-11 12:10:00,373.47,374.01,373.46,374.01,531.0,365.7989,366.3278,365.7891,366.3278,531.0
2022-04-11 12:15:00,373.9,374.28,373.79,374.03,1093.0,366.2201,366.5923,366.1124,366.3474,1093.0
2022-04-11 12:20:00,373.97,374.12,373.67,373.67,702.0,366.2887,366.4356,365.9948,365.9948,702.0
2022-04-11 12:25:00,373.74,373.83,373.57,373.61,401.0,366.0634,366.1515,365.8969,365.9361,401.0
2022-04-11 12:30:00,373.68,373.68,373.29,373.29,250.0,366.0046,366.0046,365.6226,365.6226,250.0
2022-04-11 12:35:00,373.39,373.39,373.32,373.32,297.0,365.7206,365.7206,365.652,365.652,297.0
2022-04-11 12:40:00,373.3,373.5,372.84,372.84,413.0,365.6324,365.8283,365.1819,365.1819,413.0
2022-04-11 12:45:00,372.83,373.1,372.66,372.66,813.0,365.1721,365.4365,365.0056,365.0056,813.0
2022-04-11 12:50:00,372.91,373.09,372.53,372.58,551.0,365.2504,365.4267,364.8782,364.9272,551.0
2022-04-11 12:55:00,372.18,372.67,372.18,372.67,625.0,364.5354,365.0154,364.5354,365.0154,625.0
2022-04-11 13:00:00,372.92,372.92,372.92,372.92,100.0,365.2602,365.2602,365.2602,365.2602,100.0
2022-04-11 13:05:00,372.47,372.47,372.05,372.05,850.0,364.8195,364.8195,364.4081,364.4081,850.0
2022-04-11 13:10:00,371.76,371.89,371.44,371.44,1933.0,364.1241,364.2514,363.8106,363.8106,1933.0
2022-04-11 13:15:00,370.92,370.92,370.1,370.11,2372.0,363.3013,363.3013,362.4982,362.5079,2372.0
2022-04-11 13:20:00,370.42,370.51,369.74,370.51,2740.0,362.8116,362.8997,362.1455,362.8997,2740.0
2022-04-11 13:25:00,370.71,370.71,370.02,370.02,469.0,363.0956,363.0956,362.4198,362.4198,469.0
2022-04-11 13:30:00,371.09,371.09,370.71,371.02,706.0,363.4678,363.4678,363.0956,363.3993,706.0
2022-04-11 13:35:00,371.16,371.27,370.77,371.27,800.0,363.5364,363.6441,363.1544,363.6441,800.0
2022-04-11 13:40:00,372.07,372.17,371.75,372.17,500.0,364.4277,364.5256,364.1143,364.5256,500.0
2022-04-11 13:45:00,371.29,372.12,371.29,372.12,1021.0,363.6637,364.4767,363.6637,364.4767,1021.0
2022-04-11 13:50:00,372.07,372.2,371.83,372.13,1002.0,364.4277,364.555,364.1926,364.4865,1002.0
2022-04-11 13:55:00,372.12,372.21,371.87,372.16,500.0,364.4767,364.5648,364.2318,364.5158,500.0
2022-04-11 14:00:00,371.95,371.95,371.6,371.6,200.0,364.3102,364.3102,363.9673,363.9673,200.0
2022-04-11 14:05:00,371.8,371.83,371.8,371.83,302.0,364.1632,364.1926,364.1632,364.1926,302.0
2022-04-11 14:10:00,372.12,372.12,371.65,371.65,400.0,364.4767,364.4767,364.0163,364.0163,400.0
2022-04-11 14:15:00,371.55,371.55,371.34,371.37,600.0,363.9184,363.9184,363.7127,363.7421,600.0
2022-04-11 14:20:00,371.66,371.68,371.66,371.68,200.0,364.0261,364.0457,364.0261,364.0457,200.0
2022-04-11 14:25:00,371.96,372.98,371.96,372.59,500.0,364.3199,365.319,364.3199,364.937,500.0
2022-04-11 14:30:00,372.1,372.49,372.0,372.17,700.0,364.4571,364.8391,364.3591,364.5256,700.0
2022-04-11 14:35:00,372.13,372.19,372.1,372.19,403.0,364.4865,364.5452,364.4571,364.5452,403.0
2022-04-11 14:40:00,372.26,372.26,371.45,371.56,2703.0,364.6138,364.6138,363.8204,363.9282,2703.0
2022-04-11 14:45:00,371.67,371.76,371.56,371.76,620.0,364.0359,364.1241,363.9282,364.1241,620.0
2022-04-11 14:50:00,371.68,371.96,371.67,371.96,700.0,364.0457,364.3199,364.0359,364.3199,700.0
2022-04-11 14:55:00,372.13,372.34,372.07,372.29,1102.0,364.4865,364.6921,364.4277,364.6432,1102.0
2022-04-11 15:00:00,372.33,372.37,371.45,371.45,803.0,364.6823,364.7215,363.8204,363.8204,803.0
2022-04-11 15:05:00,371.56,371.91,371.35,371.78,1500.0,363.9282,364.271,363.7225,364.1436,1500.0
2022-04-11 15:10:00,372.18,372.18,371.53,371.58,700.0,364.5354,364.5354,363.8988,363.9478,700.0
2022-04-11 15:15:00,371.42,371.75,371.08,371.38,8628.0,363.791,364.1143,363.458,363.7519,8628.0
2022-04-11 15:20:00,371.01,371.01,370.62,370.95,2041.0,363.3895,363.3895,363.0075,363.3307,2041.0
2022-04-11 15:25:00,370.94,371.0,370.16,370.31,1939.0,363.3209,363.3797,362.5569,362.7038,1939.0
2022-04-11 15:30:00,370.27,370.43,369.92,370.1,2400.0,362.6647,362.8214,362.3218,362.4982,2400.0
2022-04-11 15:35:00,370.11,370.4,370.09,370.33,1400.0,362.5079,362.792,362.4884,362.7234,1400.0
2022-04-11 15:40:00,370.57,370.84,370.04,370.04,1600.0,362.9585,363.223,362.4394,362.4394,1600.0
2022-04-11 15:45:00,370.39,370.39,369.38,369.38,2400.0,362.7822,362.7822,361.7929,361.7929,2400.0
2022-04-11 15:50:00,369.57,369.77,369.19,369.22,6000.0,361.979,362.1749,361.6068,361.6362,6000.0
2022-04-11 15:55:00,369.22,370.11,369.03,370.11,10896.0,361.6362,362.5079,361.4501,362.5079,10896.0
2022-04-12 09:30:00,371.25,371.25,369.77,369.77,2985.0,363.6245,363.6245,362.1749,362.1749,2985.0
2022-04-12 09:35:00,372.65,372.65,372.6,372.6,200.0,364.9958,364.9958,364.9468,364.9468,200.0
2022-04-12 09:40:00,374.86,374.86,374.29,374.29,295.0,367.1604,367.1604,366.6021,366.6021,295.0
2022-04-12 09:45:00,375.51,376.82,375.51,376.82,500.0,367.797,369.0801,367.797,369.0801,500.0
2022-04-12 09:50:00,376.38,377.02,376.38,377.02,857.0,368.6492,369.276,368.6492,369.276,857.0
2022-04-12 09:55:00,376.69,376.69,376.02,376.02,365.0,368.9528,368.9528,368.2966,368.2966,365.0
2022-04-12 10:00:00,375.73,375.73,375.3,375.5,1201.0,368.0125,368.0125,367.5913,367.7872,1201.0
2022-04-12 10:05:00,376.15,376.32,375.79,376.01,1353.0,368.4239,368.5904,368.0713,368.2868,1353.0
2022-04-12 10:10:00,375.94,376.13,375.14,375.66,1800.0,368.2182,368.4043,367.4346,367.9439,1800.0
2022-04-12 10:15:00,375.77,375.77,375.05,375.08,400.0,368.0517,368.0517,367.3465,367.3759,400.0
2022-04-12 10:20:00,375.51,375.55,375.25,375.25,500.0,367.797,367.8362,367.5424,367.5424,500.0
2022-04-12 10:25:00,374.66,375.83,374.33,374.33,600.0,366.9645,368.1105,366.6413,366.6413,600.0
2022-04-12 10:30:00,374.6,374.67,374.6,374.67,400.0,366.9057,366.9743,366.9057,366.9743,400.0
2022-04-12 10:35:00,374.84,374.84,373.39,373.39,758.0,367.1408,367.1408,365.7206,365.7206,758.0
2022-04-12 10:40:00,373.37,373.41,372.96,373.41,332.0,365.701,365.7402,365.2994,365.7402,332.0
2022-04-12 10:45:00,373.16,373.66,372.78,372.78,600.0,365.4953,365.985,365.1231,365.1231,600.0
2022-04-12 10:50:00,373.35,373.73,373.05,373.72,684.0,365.6814,366.0536,365.3876,366.0438,684.0
2022-04-12 10:55:00,373.58,373.58,373.58,373.58,100.0,365.9067,365.9067,365.9067,365.9067,100.0
2022-04-12 11:00:00,373.4,373.65,373.04,373.27,1867.0,365.7304,365.9752,365.3778,365.603,1867.0
2022-04-12 11:05:00,373.52,373.95,373.1,373.95,3303.0,365.8479,366.2691,365.4365,366.2691,3303.0
2022-04-12 11:10:00,374.51,374.52,374.51,374.51,200.0,366.8176,366.8274,366.8176,366.8176,200.0
2022-04-12 11:15:00,375.03,375.11,374.85,375.11,450.0,367.3269,367.4052,367.1506,367.4052,450.0
2022-04-12 11:20:00,375.27,375.49,375.2,375.28,1077.0,367.562,367.7774,367.4934,367.5718,1077.0
2022-04-12 11:25:00,375.87,375.87,375.72,375.72,355.0,368.1496,368.1496,368.0027,368.0027,355.0
2022-04-12 11:30:00,375.72,375.72,375.72,375.72,0.0,368.0027,368.0027,368.0027,368.0027,0.0
2022-04-12 11:35:00,375.42,375.45,375.09,375.45,500.0,367.7089,367.7383,367.3857,367.7383,500.0
2022-04-12 11:40:00,375.31,375.32,375.09,375.09,200.0,367.6011,367.6109,367.3857,367.3857,200.0
2022-04-12 11:45:00,375.11,375.11,374.99,375.0,200.0,367.4052,367.4052,367.2877,367.2975,200.0
2022-04-12 11:50:00,374.91,374.91,374.68,374.68,300.0,367.2094,367.2094,366.9841,366.9841,300.0
2022-04-12 11:55:00,374.88,374.88,374.84,374.84,200.0,367.18,367.18,367.1408,367.1408,200.0
2022-04-12 12:00:00,374.31,374.44,374.21,374.44,1044.0,366.6217,366.749,366.5237,366.749,1044.0
2022-04-12 12:05:00,374.27,374.27,373.87,373.87,482.0,366.5825,366.5825,366.1907,366.1907,482.0
2022-04-12 12:10:00,373.71,373.89,373.71,373.89,302.0,366.034,366.2103,366.034,366.2103,302.0
2022-04-12 12:15:00,373.84,374.15,373.67,373.67,1002.0,366.1613,366.465,365.9948,365.9948,1002.0
2022-04-12 12:20:00,373.45,373.88,373.24,373.88,900.0,365.7793,366.2005,365.5737,366.2005,900.0
2022-04-12 12:25:00,373.39,373.39,373.18,373.38,400.0,365.7206,365.7206,365.5149,365.7108,400.0
2022-04-12 12:30:00,373.3,373.42,373.3,373.34,515.0,365.6324,365.75,365.6324,365.6716,515.0
2022-04-12 12:35:00,373.73,373.73,373.73,373.73,100.0,366.0536,366.0536,366.0536,366.0536,100.0
2022-04-12 12:40:00,373.6,373.6,373.11,373.11,398.0,365.9263,365.9263,365.4463,365.4463,398.0
2022-04-12 12:45:00,373.11,373.11,373.11,373.11,0.0,365.4463,365.4463,365.4463,365.4463,0.0
2022-04-12 12:50:00,373.41,373.59,373.25,373.25,931.0,365.7402,365.9165,365.5834,365.5834,931.0
2022-04-12 12:55:00,373.11,373.11,372.86,372.87,201.0,365.4463,365.4463,365.2015,365.2113,201.0
2022-04-12 13:00:00,372.47,372.56,372.28,372.56,300.0,364.8195,364.9076,364.6334,364.9076,300.0
2022-04-12 13:05:00,372.44,372.44,372.42,372.43,500.0,364.7901,364.7901,364.7705,364.7803,500.0
2022-04-12 13:10:00,372.5,372.81,372.05,372.06,2100.0,364.8489,365.1525,364.4081,364.4179,2100.0
2022-04-12 13:15:00,372.02,372.03,371.63,371.63,500.0,364.3787,364.3885,363.9967,363.9967,500.0
2022-04-12 13:20:00,372.32,372.56,372.02,372.56,600.0,364.6726,364.9076,364.3787,364.9076,600.0
2022-04-12 13:25:00,371.9,372.01,371.37,371.41,1700.0,364.2612,364.3689,363.7421,363.7812,1700.0
2022-04-12 13:30:00,371.13,371.13,371.12,371.13,100.0,363.507,363.507,363.4972,363.507,100.0
2022-04-12 13:35:00,370.96,370.96,370.76,370.76,401.0,363.3405,363.3405,363.1446,363.1446,401.0
2022-04-12 13:40:00,370.4,370.4,370.24,370.24,200.0,362.792,362.792,362.6353,362.6353,200.0
2022-04-12 13:45:00,369.79,370.26,369.62,369.62,517.0,362.1945,362.6549,362.028,362.028,517.0
2022-04-12 13:50:00,369.58,369.62,368.57,369.36,1171.0,361.9888,362.028,360.9996,361.7733,1171.0
2022-04-12 13:55:00,368.99,369.18,368.76,368.76,1678.0,361.4109,361.597,361.1857,361.1857,1678.0
2022-04-12 14:00:00,368.75,369.09,367.8,368.41,1200.0,361.1759,361.5089,360.2454,360.8429,1200.0
2022-04-12 14:05:00,368.27,368.58,367.67,367.89,3305.0,360.7057,361.0094,360.1181,360.3335,3305.0
2022-04-12 14:10:00,368.39,368.39,367.94,367.94,335.0,360.8233,360.8233,360.3825,360.3825,335.0
2022-04-12 14:15:00,367.27,367.34,366.89,366.92,1804.0,359.7263,359.7948,359.3541,359.3835,1804.0
2022-04-12 14:20:00,366.84,367.25,366.8,367.25,1683.0,359.3051,359.7067,359.2659,359.7067,1683.0
2022-04-12 14:25:00,366.88,367.11,366.85,366.85,800.0,359.3443,359.5696,359.3149,359.3149,800.0
2022-04-12 14:30:00,367.0,367.0,366.62,366.78,700.0,359.4618,359.4618,359.0896,359.2463,700.0
2022-04-12 14:35:00,366.68,366.68,366.68,366.68,100.0,359.1484,359.1484,359.1484,359.1484,100.0
2022-04-12 14:40:00,366.48,366.48,366.18,366.45,700.0,358.9525,358.9525,358.6587,358.9231,700.0
2022-04-12 14:45:00,366.74,366.9,366.28,366.42,901.0,359.2072,359.3639,358.7566,358.8937,901.0
2022-04-12 14:50:00,366.57,367.13,366.3,366.78,900.0,359.0407,359.5892,358.7762,359.2463,900.0
2022-04-12 14:55:00,367.2,367.2,366.54,366.86,1181.0,359.6577,359.6577,359.0113,359.3247,1181.0
2022-04-12 15:00:00,367.27,367.27,365.54,365.54,800.0,359.7263,359.7263,358.0318,358.0318,800.0
2022-04-12 15:05:00,365.54,365.58,365.07,365.43,1405.0,358.0318,358.071,357.5715,357.9241,1405.0
2022-04-12 15:10:00,365.43,365.54,365.29,365.54,632.0,357.9241,358.0318,357.7869,358.0318,632.0
2022-04-12 15:15:00,365.22,365.38,364.8,365.38,1969.0,357.7184,357.8751,357.307,357.8751,1969.0
2022-04-12 15:20:00,365.42,365.87,365.22,365.86,1100.0,357.9143,358.355,357.7184,358.3452,1100.0
2022-04-12 15:25:00,365.5,365.62,365.17,365.18,1302.0,357.9926,358.1102,357.6694,357.6792,1302.0
2022-04-12 15:30:00,365.03,365.39,364.58,364.93,1802.0,357.5323,357.8849,357.0915,357.4343,1802.0
2022-04-12 15:35:00,364.98,366.06,364.96,366.06,3134.0,357.4833,358.5411,357.4637,358.5411,3134.0
2022-04-12 15:40:00,365.68,365.74,365.03,365.4,4954.0,358.1689,358.2277,357.5323,357.8947,4954.0
2022-04-12 15:45:00,365.08,365.74,365.04,365.58,7757.0,357.5813,358.2277,357.5421,358.071,7757.0
2022-04-12 15:50:00,365.51,366.39,365.49,366.39,12392.0,358.0024,358.8644,357.9828,358.8644,12392.0
2022-04-12 15:55:00,366.49,366.85,366.19,366.76,19013.0,358.9623,359.3149,358.6685,359.2268,19013.0
2022-04-13 09:30:00,366.24,368.94,365.2,368.89,4301.0,358.7174,361.362,357.6988,361.313,4301.0
2022-04-13 09:35:00,367.34,368.84,367.34,368.84,200.0,359.7948,361.264,359.7948,361.264,200.0
2022-04-13 09:40:00,369.54,369.54,369.09,369.09,300.0,361.9497,361.9497,361.5089,361.5089,300.0
2022-04-13 09:45:00,368.87,368.87,368.87,368.87,100.0,361.2934,361.2934,361.2934,361.2934,100.0
2022-04-13 09:50:00,368.63,370.19,368.55,368.55,1739.0,361.0583,362.5863,360.98,360.98,1739.0
2022-04-13 09:55:00,368.93,369.32,368.86,369.13,907.0,361.3522,361.7342,361.2836,361.5481,907.0
2022-04-13 10:00:00,368.85,369.19,367.99,367.99,622.0,361.2738,361.6068,360.4315,360.4315,622.0
2022-04-13 10:05:00,368.07,368.07,368.06,368.07,112.0,360.5098,360.5098,360.5001,360.5098,112.0
2022-04-13 10:10:00,366.99,367.37,366.14,366.69,8622.0,359.452,359.8242,358.6195,359.1582,8622.0
2022-04-13 10:15:00,365.85,367.7,365.63,367.09,3202.0,358.3354,360.1474,358.12,359.55,3202.0
2022-04-13 10:20:00,367.6,367.6,366.64,367.35,1600.0,360.0495,360.0495,359.1092,359.8046,1600.0
2022-04-13 10:25:00,367.43,367.43,366.3,366.3,701.0,359.883,359.883,358.7762,358.7762,701.0
2022-04-13 10:30:00,366.96,367.11,365.94,366.55,3387.0,359.4226,359.5696,358.4236,359.0211,3387.0
2022-04-13 10:35:00,366.31,366.34,365.87,366.19,600.0,358.786,358.8154,358.355,358.6685,600.0
2022-04-13 10:40:00,365.91,366.81,365.75,366.81,1515.0,358.3942,359.2757,358.2375,359.2757,1515.0
2022-04-13 10:45:00,367.2,367.42,366.92,367.25,2400.0,359.6577,359.8732,359.3835,359.7067,2400.0
2022-04-13 10:50:00,367.15,367.29,367.0,367.04,905.0,359.6087,359.7459,359.4618,359.501,905.0
2022-04-13 10:55:00,367.81,368.01,367.41,367.41,600.0,360.2552,360.4511,359.8634,359.8634,600.0
2022-04-13 11:00:00,367.39,368.62,366.95,368.62,1528.0,359.8438,361.0485,359.4129,361.0485,1528.0
2022-04-13 11:05:00,368.55,368.91,368.4,368.88,724.0,360.98,361.3326,360.8331,361.3032,724.0
2022-04-13 11:10:00,369.28,369.28,368.81,368.81,365.0,361.695,361.695,361.2346,361.2346,365.0
2022-04-13 11:15:00,368.83,368.83,368.77,368.77,300.0,361.2542,361.2542,361.1955,361.1955,300.0
2022-04-13 11:20:00,368.86,368.87,368.63,368.87,300.0,361.2836,361.2934,361.0583,361.2934,300.0
2022-04-13 11:25:00,369.0,370.23,369.0,369.82,1007.0,361.4207,362.6255,361.4207,362.2239,1007.0
2022-04-13 11:30:00,369.95,370.46,369.95,370.02,787.0,362.3512,362.8508,362.3512,362.4198,787.0
2022-04-13 11:35:00,370.02,370.3,369.68,369.97,1203.0,362.4198,362.694,362.0868,362.3708,1203.0
2022-04-13 11:40:00,369.93,370.21,369.88,370.21,992.0,362.3316,362.6059,362.2827,362.6059,992.0
2022-04-13 11:45:00,369.68,369.69,369.28,369.28,500.0,362.0868,362.0966,361.695,361.695,500.0
2022-04-13 11:50:00,369.69,369.78,368.17,368.55,7014.0,362.0966,362.1847,360.6078,360.98,7014.0
2022-04-13 11:55:00,368.4,368.4,367.56,367.57,10172.0,360.8331,360.8331,360.0103,360.0201,10172.0
2022-04-13 12:00:00,367.78,368.56,367.77,368.5,2200.0,360.2258,360.9898,360.216,360.931,2200.0
2022-04-13 12:05:00,368.43,368.53,368.26,368.3,704.0,360.8625,360.9604,360.6959,360.7351,704.0
2022-04-13 12:10:00,368.08,368.34,368.08,368.34,1252.0,360.5196,360.7743,360.5196,360.7743,1252.0
2022-04-13 12:15:00,368.42,368.42,368.42,368.42,100.0,360.8527,360.8527,360.8527,360.8527,100.0
2022-04-13 12:20:00,367.61,367.7,367.6,367.7,200.0,360.0593,360.1474,360.0495,360.1474,200.0
2022-04-13 12:25:00,367.98,368.48,367.92,367.92,815.0,360.4217,360.9114,360.3629,360.3629,815.0
2022-04-13 12:30:00,368.47,369.11,368.47,369.11,1354.0,360.9016,361.5285,360.9016,361.5285,1354.0
2022-04-13 12:35:00,369.73,369.73,369.37,369.53,2324.0,362.1358,362.1358,361.7831,361.9399,2324.0
2022-04-13 12:40:00,369.21,369.91,369.21,369.75,500.0,361.6264,362.3121,361.6264,362.1553,500.0
2022-04-13 12:45:00,369.63,369.63,367.9,368.64,5933.0,362.0378,362.0378,360.3433,361.0681,5933.0
2022-04-13 12:50:00,368.99,369.33,368.99,369.33,242.0,361.4109,361.744,361.4109,361.744,242.0
2022-04-13 12:55:00,369.14,369.14,368.62,368.63,600.0,361.5579,361.5579,361.0485,361.0583,600.0
2022-04-13 13:00:00,368.96,369.63,368.96,369.63,300.0,361.3816,362.0378,361.3816,362.0378,300.0
2022-04-13 13:05:00,369.0,369.07,369.0,369.07,389.0,361.4207,361.4893,361.4207,361.4893,389.0
2022-04-13 13:10:00,368.97,369.08,368.96,369.08,300.0,361.3914,361.4991,361.3816,361.4991,300.0
2022-04-13 13:15:00,369.34,369.34,369.18,369.19,200.0,361.7538,361.7538,361.597,361.6068,200.0
2022-04-13 13:20:00,369.47,369.47,369.47,369.47,125.0,361.8811,361.8811,361.8811,361.8811,125.0
2022-04-13 13:25:00,369.06,369.07,368.26,368.59,1921.0,361.4795,361.4893,360.6959,361.0192,1921.0
2022-04-13 13:30:00,368.08,368.08,367.93,367.93,300.0,360.5196,360.5196,360.3727,360.3727,300.0
2022-04-13 13:35:00,367.87,367.95,367.23,367.28,2701.0,360.314,360.3923,359.6871,359.7361,2701.0
2022-04-13 13:40:00,367.22,367.58,367.21,367.58,310.0,359.6773,360.0299,359.6675,360.0299,310.0
2022-04-13 13:45:00,367.56,368.37,367.56,368.01,4478.0,360.0103,360.8037,360.0103,360.4511,4478.0
2022-04-13 13:50:00,367.94,367.95,366.75,366.88,2889.0,360.3825,360.3923,359.217,359.3443,2889.0
2022-04-13 13:55:00,367.18,367.18,367.18,367.18,100.0,359.6381,359.6381,359.6381,359.6381,100.0
2022-04-13 14:00:00,368.11,368.11,367.94,367.94,495.0,360.549,360.549,360.3825,360.3825,495.0
2022-04-13 14:05:00,368.34,368.61,368.11,368.27,1891.0,360.7743,361.0388,360.549,360.7057,1891.0
2022-04-13 14:10:00,368.0,368.0,367.37,367.52,3062.0,360.4413,360.4413,359.8242,359.9711,3062.0
2022-04-13 14:15:00,367.5,367.58,367.46,367.58,1400.0,359.9516,360.0299,359.9124,360.0299,1400.0
2022-04-13 14:20:00,367.48,367.5,366.8,366.8,2548.0,359.932,359.9516,359.2659,359.2659,2548.0
2022-04-13 14:25:00,366.9,367.14,366.9,367.14,1100.0,359.3639,359.5989,359.3639,359.5989,1100.0
2022-04-13 14:30:00,367.25,367.32,367.09,367.09,1200.0,359.7067,359.7753,359.55,359.55,1200.0
2022-04-13 14:35:00,366.86,366.97,366.86,366.97,215.0,359.3247,359.4324,359.3247,359.4324,215.0
2022-04-13 14:40:00,366.88,366.96,366.44,366.44,2700.0,359.3443,359.4226,358.9133,358.9133,2700.0
2022-04-13 14:45:00,366.55,366.55,365.52,365.52,5504.0,359.0211,359.0211,358.0122,358.0122,5504.0
2022-04-13 14:50:00,366.0,366.14,365.83,365.89,5063.0,358.4824,358.6195,358.3159,358.3746,5063.0
2022-04-13 14:55:00,366.05,366.12,365.9,365.91,2241.0,358.5313,358.5999,358.3844,358.3942,2241.0
2022-04-13 15:00:00,365.91,365.93,365.64,365.93,1708.0,358.3942,358.4138,358.1298,358.4138,1708.0
2022-04-13 15:05:00,366.0,366.5,365.97,366.47,7961.0,358.4824,358.9721,358.453,358.9427,7961.0
2022-04-13 15:10:00,366.25,367.19,365.99,366.54,8205.0,358.7272,359.6479,358.4726,359.0113,8205.0
2022-04-13 15:15:00,366.75,367.64,366.58,367.64,1603.0,359.217,360.0887,359.0505,360.0887,1603.0
2022-04-13 15:20:00,367.65,367.65,367.27,367.43,2534.0,360.0985,360.0985,359.7263,359.883,2534.0
2022-04-13 15:25:00,367.46,367.46,367.04,367.04,1030.0,359.9124,359.9124,359.501,359.501,1030.0
2022-04-13 15:30:00,367.18,367.49,366.99,367.19,3027.0,359.6381,359.9418,359.452,359.6479,3027.0
2022-04-13 15:35:00,367.39,367.5,366.87,367.41,4646.0,359.8438,359.9516,359.3345,359.8634,4646.0
2022-04-13 15:40:00,367.25,367.62,367.24,367.62,3977.0,359.7067,360.0691,359.6969,360.0691,3977.0
2022-04-13 15:45:00,367.53,367.62,367.35,367.61,5499.0,359.9809,360.0691,359.8046,360.0593,5499.0
2022-04-13 15:50:00,367.64,367.69,367.03,367.26,5974.0,360.0887,360.1377,359.4912,359.7165,5974.0
2022-04-13 15:55:00,367.32,367.32,366.51,366.98,36710.0,359.7753,359.7753,358.9819,359.4422,36710.0
2022-04-14 09:30:00,367.01,369.85,364.57,369.85,10362.0,359.4716,362.2533,357.0817,362.2533,10362.0
2022-04-14 09:35:00,369.01,369.01,369.01,369.01,272.0,361.4305,361.4305,361.4305,361.4305,272.0
2022-04-14 09:40:00,366.13,367.38,366.13,367.38,200.0,358.6097,359.834,358.6097,359.834,200.0
2022-04-14 09:45:00,366.83,366.83,365.31,365.55,2623.0,359.2953,359.2953,357.8065,358.0416,2623.0
2022-04-14 09:50:00,364.94,367.28,364.94,366.17,2692.0,357.4441,359.7361,357.4441,358.6489,2692.0
2022-04-14 09:55:00,366.78,367.27,366.04,367.06,2506.0,359.2463,359.7263,358.5215,359.5206,2506.0
2022-04-14 10:00:00,367.39,368.48,367.02,368.25,2201.0,359.8438,360.9114,359.4814,360.6861,2201.0
2022-04-14 10:05:00,368.04,368.04,366.62,367.24,1623.0,360.4805,360.4805,359.0896,359.6969,1623.0
2022-04-14 10:10:00,367.56,368.66,367.24,367.94,7067.0,360.0103,361.0877,359.6969,360.3825,7067.0
2022-04-14 10:15:00,367.97,368.74,367.41,368.74,1300.0,360.4119,361.1661,359.8634,361.1661,1300.0
2022-04-14 10:20:00,369.37,369.37,368.88,368.89,600.0,361.7831,361.7831,361.3032,361.313,600.0
2022-04-14 10:25:00,369.56,369.99,369.15,369.24,2396.0,361.9692,362.3904,361.5677,361.6558,2396.0
2022-04-14 10:30:00,369.17,369.17,369.17,369.17,200.0,361.5873,361.5873,361.5873,361.5873,200.0
2022-04-14 10:35:00,369.83,370.59,369.74,370.59,1791.0,362.2337,362.9781,362.1455,362.9781,1791.0
2022-04-14 10:40:00,370.32,370.78,370.17,370.78,506.0,362.7136,363.1642,362.5667,363.1642,506.0
2022-04-14 10:45:00,370.09,370.61,370.08,370.61,900.0,362.4884,362.9977,362.4786,362.9977,900.0
2022-04-14 10:50:00,369.97,369.97,369.54,369.67,1420.0,362.3708,362.3708,361.9497,362.077,1420.0
2022-04-14 10:55:00,369.75,369.75,369.44,369.55,1167.0,362.1553,362.1553,361.8517,361.9594,1167.0
2022-04-14 11:00:00,369.0,370.25,369.0,369.86,618.0,361.4207,362.6451,361.4207,362.2631,618.0
2022-04-14 11:05:00,370.08,370.08,369.87,369.91,300.0,362.4786,362.4786,362.2729,362.3121,300.0
2022-04-14 11:10:00,369.61,369.69,369.44,369.68,425.0,362.0182,362.0966,361.8517,362.0868,425.0
2022-04-14 11:15:00,369.19,369.56,369.18,369.48,400.0,361.6068,361.9692,361.597,361.8909,400.0
2022-04-14 11:20:00,369.38,369.58,369.38,369.58,411.0,361.7929,361.9888,361.7929,361.9888,411.0
2022-04-14 11:25:00,369.51,370.24,369.5,370.01,542.0,361.9203,362.6353,361.9105,362.41,542.0
2022-04-14 11:30:00,369.53,369.82,369.45,369.46,806.0,361.9399,362.2239,361.8615,361.8713,806.0
2022-04-14 11:35:00,369.1,369.42,369.1,369.42,816.0,361.5187,361.8321,361.5187,361.8321,816.0
2022-04-14 11:40:00,369.37,369.37,368.09,368.29,1100.0,361.7831,361.7831,360.5294,360.7253,1100.0
2022-04-14 11:45:00,368.47,368.94,368.47,368.94,401.0,360.9016,361.362,360.9016,361.362,401.0
2022-04-14 11:50:00,368.8,368.8,368.43,368.61,563.0,361.2249,361.2249,360.8625,361.0388,563.0
2022-04-14 11:55:00,369.03,369.03,368.57,368.58,288.0,361.4501,361.4501,360.9996,361.0094,288.0
2022-04-14 12:00:00,368.45,368.6,368.26,368.26,503.0,360.882,361.029,360.6959,360.6959,503.0
2022-04-14 12:05:00,368.14,368.35,368.14,368.2,901.0,360.5784,360.7841,360.5784,360.6372,901.0
2022-04-14 12:10:00,368.21,368.21,367.64,367.8,301.0,360.647,360.647,360.0887,360.2454,301.0
2022-04-14 12:15:00,367.39,367.39,367.16,367.25,501.0,359.8438,359.8438,359.6185,359.7067,501.0
2022-04-14 12:20:00,367.11,367.6,366.99,367.42,1293.0,359.5696,360.0495,359.452,359.8732,1293.0
2022-04-14 12:25:00,367.2,367.63,366.93,366.94,892.0,359.6577,360.0789,359.3933,359.4031,892.0
2022-04-14 12:30:00,367.05,367.67,367.05,367.07,925.0,359.5108,360.1181,359.5108,359.5304,925.0
2022-04-14 12:35:00,367.07,367.07,366.9,366.92,400.0,359.5304,359.5304,359.3639,359.3835,400.0
2022-04-14 12:40:00,366.5,366.61,366.44,366.44,300.0,358.9721,359.0798,358.9133,358.9133,300.0
2022-04-14 12:45:00,366.63,367.1,366.6,367.1,700.0,359.0994,359.5598,359.07,359.5598,700.0
2022-04-14 12:50:00,367.1,367.1,367.1,367.1,0.0,359.5598,359.5598,359.5598,359.5598,0.0
2022-04-14 12:55:00,366.58,367.31,366.57,367.02,1203.0,359.0505,359.7655,359.0407,359.4814,1203.0
2022-04-14 13:00:00,366.93,366.93,366.33,366.84,1000.0,359.3933,359.3933,358.8056,359.3051,1000.0
2022-04-14 13:05:00,366.39,366.75,366.17,366.46,802.0,358.8644,359.217,358.6489,358.9329,802.0
2022-04-14 13:10:00,366.2,366.21,366.2,366.21,200.0,358.6783,358.6881,358.6783,358.6881,200.0
2022-04-14 13:15:00,366.21,366.67,366.13,366.26,500.0,358.6881,359.1386,358.6097,358.737,500.0
2022-04-14 13:20:00,365.92,365.92,365.87,365.87,200.0,358.404,358.404,358.355,358.355,200.0
2022-04-14 13:25:00,366.0,366.28,366.0,366.28,1200.0,358.4824,358.7566,358.4824,358.7566,1200.0
2022-04-14 13:30:00,366.49,366.76,366.32,366.76,739.0,358.9623,359.2268,358.7958,359.2268,739.0
2022-04-14 13:35:00,366.44,366.93,366.42,366.87,1620.0,358.9133,359.3933,358.8937,359.3345,1620.0
2022-04-14 13:40:00,366.78,367.27,366.77,367.18,900.0,359.2463,359.7263,359.2365,359.6381,900.0
2022-04-14 13:45:00,367.25,367.76,367.24,367.76,1282.0,359.7067,360.2062,359.6969,360.2062,1282.0
2022-04-14 13:50:00,367.03,367.03,366.91,366.91,436.0,359.4912,359.4912,359.3737,359.3737,436.0
2022-04-14 13:55:00,367.12,367.68,367.12,367.68,500.0,359.5794,360.1279,359.5794,360.1279,500.0
2022-04-14 14:00:00,367.63,367.63,367.31,367.58,700.0,360.0789,360.0789,359.7655,360.0299,700.0
2022-04-14 14:05:00,367.95,367.95,367.59,367.6,401.0,360.3923,360.3923,360.0397,360.0495,401.0
2022-04-14 14:10:00,367.55,367.63,367.41,367.41,739.0,360.0005,360.0789,359.8634,359.8634,739.0
2022-04-14 14:15:00,367.21,367.3,367.08,367.08,308.0,359.6675,359.7557,359.5402,359.5402,308.0
2022-04-14 14:20:00,366.77,366.77,366.7,366.7,200.0,359.2365,359.2365,359.168,359.168,200.0
2022-04-14 14:25:00,366.61,366.61,366.3,366.48,1300.0,359.0798,359.0798,358.7762,358.9525,1300.0
2022-04-14 14:30:00,366.78,366.78,366.38,366.51,1549.0,359.2463,359.2463,358.8546,358.9819,1549.0
2022-04-14 14:35:00,366.51,366.51,366.51,366.51,0.0,358.9819,358.9819,358.9819,358.9819,0.0
2022-04-14 14:40:00,366.28,366.6,366.28,366.6,701.0,358.7566,359.07,358.7566,359.07,701.0
2022-04-14 14:45:00,366.38,366.43,366.17,366.43,600.0,358.8546,358.9035,358.6489,358.9035,600.0
2022-04-14 14:50:00,366.45,366.45,365.4,365.43,900.0,358.9231,358.9231,357.8947,357.9241,900.0
2022-04-14 14:55:00,365.21,365.29,364.99,364.99,400.0,357.7086,357.7869,357.4931,357.4931,400.0
2022-04-14 15:00:00,364.83,365.09,364.6,365.09,1831.0,357.3364,357.5911,357.1111,357.5911,1831.0
2022-04-14 15:05:00,365.04,365.06,364.05,364.05,5776.0,357.5421,357.5617,356.5724,356.5724,5776.0
2022-04-14 15:10:00,363.82,364.23,363.82,364.02,1069.0,356.3471,356.7487,356.3471,356.543,1069.0
2022-04-14 15:15:00,364.21,364.9,364.19,364.9,603.0,356.7291,357.405,356.7095,357.405,603.0
2022-04-14 15:20:00,364.91,365.21,364.83,365.2,1009.0,357.4148,357.7086,357.3364,357.6988,1009.0
2022-04-14 15:25:00,365.08,365.12,364.97,365.12,500.0,357.5813,357.6204,357.4735,357.6204,500.0
2022-04-14 15:30:00,365.16,365.21,364.79,365.06,2668.0,357.6596,357.7086,357.2972,357.5617,2668.0
2022-04-14 15:35:00,364.87,365.16,364.8,364.86,900.0,357.3756,357.6596,357.307,357.3658,900.0
2022-04-14 15:40:00,365.08,365.82,365.08,365.61,1400.0,357.5813,358.3061,357.5813,358.1004,1400.0
2022-04-14 15:45:00,365.5,365.68,365.34,365.37,1200.0,357.9926,358.1689,357.8359,357.8653,1200.0
2022-04-14 15:50:00,365.2,365.78,365.01,365.1,12482.0,357.6988,358.2669,357.5127,357.6009,12482.0
2022-04-14 15:55:00,365.16,365.21,364.59,364.59,17680.0,357.6596,357.7086,357.1013,357.1013,17680.0
2022-04-18 09:30:00,364.47,366.96,364.42,366.96,3971.0,356.9838,359.4226,356.9348,359.4226,3971.0
2022-04-18 09:35:00,367.03,367.03,367.03,367.03,1174.0,359.4912,359.4912,359.4912,359.4912,1174.0
2022-04-18 09:40:00,365.96,367.07,365.43,367.07,861.0,358.4432,359.5304,357.9241,359.5304,861.0
2022-04-18 09:45:00,367.07,367.07,367.07,367.07,0.0,359.5304,359.5304,359.5304,359.5304,0.0
2022-04-18 09:50:00,366.45,366.45,363.98,363.98,900.0,358.9231,358.9231,356.5039,356.5039,900.0
2022-04-18 09:55:00,363.53,363.75,363.23,363.75,1116.0,356.0631,356.2786,355.7693,356.2786,1116.0
2022-04-18 10:00:00,363.28,363.45,362.0,362.58,4966.0,355.8182,355.9847,354.5645,355.1326,4966.0
2022-04-18 10:05:00,362.6,363.16,362.26,362.56,8673.0,355.1522,355.7007,354.8192,355.113,8673.0
2022-04-18 10:10:00,362.57,363.83,362.3,363.34,1545.0,355.1228,356.3569,354.8584,355.877,1545.0
2022-04-18 10:15:00,363.28,363.97,363.05,363.97,605.0,355.8182,356.4941,355.593,356.4941,605.0
2022-04-18 10:20:00,364.38,364.39,363.84,363.85,400.0,356.8956,356.9054,356.3667,356.3765,400.0
2022-04-18 10:25:00,362.68,363.64,362.67,363.64,1221.0,355.2306,356.1708,355.2208,356.1708,1221.0
2022-04-18 10:30:00,363.58,363.69,363.57,363.69,332.0,356.1121,356.2198,356.1023,356.2198,332.0
2022-04-18 10:35:00,363.8,364.47,363.42,364.47,1187.0,356.3276,356.9838,355.9554,356.9838,1187.0
2022-04-18 10:40:00,364.7,364.74,364.07,364.07,1272.0,357.2091,357.2482,356.592,356.592,1272.0
2022-04-18 10:45:00,364.35,365.1,364.35,364.82,1366.0,356.8663,357.6009,356.8663,357.3266,1366.0
2022-04-18 10:50:00,364.98,365.22,364.84,365.22,1800.0,357.4833,357.7184,357.3462,357.7184,1800.0
2022-04-18 10:55:00,365.05,365.1,364.18,365.1,3180.0,357.5519,357.6009,356.6997,357.6009,3180.0
2022-04-18 11:00:00,365.29,366.07,365.29,366.04,600.0,357.7869,358.5509,357.7869,358.5215,600.0
2022-04-18 11:05:00,366.03,366.03,365.25,365.25,1100.0,358.5117,358.5117,357.7478,357.7478,1100.0
2022-04-18 11:10:00,365.3,365.83,365.29,365.54,2297.0,357.7967,358.3159,357.7869,358.0318,2297.0
2022-04-18 11:15:00,365.31,365.37,364.17,364.17,1537.0,357.8065,357.8653,356.69,356.69,1537.0
2022-04-18 11:20:00,363.81,363.81,363.06,363.06,1100.0,356.3373,356.3373,355.6028,355.6028,1100.0
2022-04-18 11:25:00,362.99,362.99,362.78,362.99,1399.0,355.5342,355.5342,355.3285,355.5342,1399.0
2022-04-18 11:30:00,363.13,363.17,362.93,363.03,903.0,355.6713,355.7105,355.4754,355.5734,903.0
2022-04-18 11:35:00,363.19,363.42,362.94,362.94,1385.0,355.7301,355.9554,355.4852,355.4852,1385.0
2022-04-18 11:40:00,362.33,362.66,362.33,362.66,200.0,354.8877,355.211,354.8877,355.211,200.0
2022-04-18 11:45:00,362.66,362.82,362.53,362.82,400.0,355.211,355.3677,355.0836,355.3677,400.0
2022-04-18 11:50:00,362.85,363.37,362.77,363.37,825.0,355.3971,355.9064,355.3187,355.9064,825.0
2022-04-18 11:55:00,363.59,363.6,363.59,363.6,300.0,356.1219,356.1317,356.1219,356.1317,300.0
2022-04-18 12:00:00,363.03,363.03,363.03,363.03,100.0,355.5734,355.5734,355.5734,355.5734,100.0
2022-04-18 12:05:00,362.96,363.3,362.27,362.27,1835.0,355.5048,355.8378,354.829,354.829,1835.0
2022-04-18 12:10:00,362.23,362.71,362.18,362.33,4181.0,354.7898,355.2599,354.7408,354.8877,4181.0
2022-04-18 12:15:00,362.13,362.15,361.6,361.6,2420.0,354.6919,354.7114,354.1727,354.1727,2420.0
2022-04-18 12:20:00,361.59,361.6,361.0,361.32,1488.0,354.1629,354.1727,353.5851,353.8985,1488.0
2022-04-18 12:25:00,361.06,361.06,360.93,361.05,664.0,353.6438,353.6438,353.5165,353.634,664.0
2022-04-18 12:30:00,361.39,361.39,361.17,361.17,200.0,353.9671,353.9671,353.7516,353.7516,200.0
2022-04-18 12:35:00,361.6,361.66,361.53,361.63,1061.0,354.1727,354.2315,354.1042,354.2021,1061.0
2022-04-18 12:40:00,361.39,361.42,361.1,361.13,700.0,353.9671,353.9964,353.683,353.7124,700.0
2022-04-18 12:45:00,361.5,361.64,361.5,361.64,200.0,354.0748,354.2119,354.0748,354.2119,200.0
2022-04-18 12:50:00,361.9,361.99,361.9,361.99,489.0,354.4666,354.5547,354.4666,354.5547,489.0
2022-04-18 12:55:00,361.93,361.93,361.92,361.93,100.0,354.496,354.496,354.4862,354.496,100.0
2022-04-18 13:00:00,362.11,362.38,362.03,362.22,600.0,354.6723,354.9367,354.5939,354.78,600.0
2022-04-18 13:05:00,362.4,362.4,362.39,362.4,100.0,354.9563,354.9563,354.9465,354.9563,100.0
2022-04-18 13:10:00,362.64,362.64,362.48,362.54,696.0,355.1914,355.1914,355.0347,355.0934,696.0
2022-04-18 13:15:00,362.5,362.5,361.99,362.06,462.0,355.0543,355.0543,354.5547,354.6233,462.0
2022-04-18 13:20:00,362.0,362.36,362.0,362.19,1227.0,354.5645,354.9171,354.5645,354.7506,1227.0
2022-04-18 13:25:00,361.99,362.01,361.99,362.0,300.0,354.5547,354.5743,354.5547,354.5645,300.0
2022-04-18 13:30:00,362.24,362.42,362.24,362.42,999.0,354.7996,354.9759,354.7996,354.9759,999.0
2022-04-18 13:35:00,363.16,363.16,363.16,363.16,125.0,355.7007,355.7007,355.7007,355.7007,125.0
2022-04-18 13:40:00,363.16,363.16,363.16,363.16,0.0,355.7007,355.7007,355.7007,355.7007,0.0
2022-04-18 13:45:00,363.13,363.68,363.13,363.68,1000.0,355.6713,356.21,355.6713,356.21,1000.0
2022-04-18 13:50:00,363.62,363.93,363.61,363.67,754.0,356.1512,356.4549,356.1415,356.2002,754.0
2022-04-18 13:55:00,363.67,363.91,363.33,363.33,2101.0,356.2002,356.4353,355.8672,355.8672,2101.0
2022-04-18 14:00:00,363.46,363.46,363.46,363.46,100.0,355.9945,355.9945,355.9945,355.9945,100.0
2022-04-18 14:05:00,363.67,363.67,362.19,362.19,1950.0,356.2002,356.2002,354.7506,354.7506,1950.0
2022-04-18 14:10:00,362.42,362.65,362.22,362.46,1261.0,354.9759,355.2012,354.78,355.0151,1261.0
2022-04-18 14:15:00,362.67,362.67,361.84,361.84,2558.0,355.2208,355.2208,354.4078,354.4078,2558.0
2022-04-18 14:20:00,361.9,362.33,361.5,362.33,1351.0,354.4666,354.8877,354.0748,354.8877,1351.0
2022-04-18 14:25:00,362.19,362.29,361.84,361.85,626.0,354.7506,354.8486,354.4078,354.4176,626.0
2022-04-18 14:30:00,362.31,362.65,362.31,362.65,400.0,354.8682,355.2012,354.8682,355.2012,400.0
2022-04-18 14:35:00,362.22,362.22,362.22,362.22,100.0,354.78,354.78,354.78,354.78,100.0
2022-04-18 14:40:00,362.52,362.54,362.3,362.54,500.0,355.0738,355.0934,354.8584,355.0934,500.0
2022-04-18 14:45:00,362.74,362.95,362.26,362.69,1825.0,355.2893,355.495,354.8192,355.2404,1825.0
2022-04-18 14:50:00,362.98,363.01,362.93,363.01,709.0,355.5244,355.5538,355.4754,355.5538,709.0
2022-04-18 14:55:00,362.62,362.73,362.27,362.38,1209.0,355.1718,355.2795,354.829,354.9367,1209.0
2022-04-18 15:00:00,362.34,362.37,362.08,362.08,801.0,354.8975,354.9269,354.6429,354.6429,801.0
2022-04-18 15:05:00,362.13,362.13,362.04,362.04,300.0,354.6919,354.6919,354.6037,354.6037,300.0
2022-04-18 15:10:00,362.23,362.23,361.5,361.71,1466.0,354.7898,354.7898,354.0748,354.2805,1466.0
2022-04-18 15:15:00,361.59,362.32,361.58,362.13,2177.0,354.1629,354.878,354.1532,354.6919,2177.0
2022-04-18 15:20:00,362.24,362.28,361.9,362.1,1711.0,354.7996,354.8388,354.4666,354.6625,1711.0
2022-04-18 15:25:00,362.0,362.1,361.9,362.09,1197.0,354.5645,354.6625,354.4666,354.6527,1197.0
2022-04-18 15:30:00,361.92,361.96,361.63,361.81,1592.0,354.4862,354.5253,354.2021,354.3784,1592.0
2022-04-18 15:35:00,361.41,361.58,361.2,361.48,1547.0,353.9866,354.1532,353.781,354.0552,1547.0
2022-04-18 15:40:00,361.31,361.51,361.31,361.34,1001.0,353.8887,354.0846,353.8887,353.9181,1001.0
2022-04-18 15:45:00,361.33,361.39,361.02,361.02,960.0,353.9083,353.9671,353.6047,353.6047,960.0
2022-04-18 15:50:00,360.92,361.76,360.75,361.76,4681.0,353.5067,354.3295,353.3402,354.3295,4681.0
2022-04-18 15:55:00,361.57,362.6,361.57,362.6,7987.0,354.1434,355.1522,354.1434,355.1522,7987.0
2022-04-19 09:30:00,363.67,365.45,363.57,364.95,3946.0,356.2002,357.9437,356.1023,357.4539,3946.0
2022-04-19 09:35:00,365.19,365.2,363.89,364.0,1565.0,357.689,357.6988,356.4157,356.5234,1565.0
2022-04-19 09:40:00,363.97,366.41,363.96,366.41,573.0,356.4941,358.8839,356.4843,358.8839,573.0
2022-04-19 09:45:00,365.22,365.5,364.68,365.24,700.0,357.7184,357.9926,357.1895,357.738,700.0
2022-04-19 09:50:00,365.8,367.91,365.45,367.91,1135.0,358.2865,360.3531,357.9437,360.3531,1135.0
2022-04-19 09:55:00,366.72,367.15,366.72,367.15,300.0,359.1876,359.6087,359.1876,359.6087,300.0
2022-04-19 10:00:00,366.61,367.13,366.52,366.71,2410.0,359.0798,359.5892,358.9917,359.1778,2410.0
2022-04-19 10:05:00,366.71,366.74,366.08,366.31,1411.0,359.1778,359.2072,358.5607,358.786,1411.0
2022-04-19 10:10:00,366.1,366.63,365.58,366.09,2561.0,358.5803,359.0994,358.071,358.5705,2561.0
2022-04-19 10:15:00,365.21,366.63,365.21,366.63,704.0,357.7086,359.0994,357.7086,359.0994,704.0
2022-04-19 10:20:00,366.05,366.05,365.24,365.62,1665.0,358.5313,358.5313,357.738,358.1102,1665.0
2022-04-19 10:25:00,365.93,365.98,365.21,365.42,2551.0,358.4138,358.4628,357.7086,357.9143,2551.0
2022-04-19 10:30:00,365.42,367.04,365.24,366.44,9138.0,357.9143,359.501,357.738,358.9133,9138.0
2022-04-19 10:35:00,366.65,367.11,366.21,367.11,1695.0,359.119,359.5696,358.6881,359.5696,1695.0
2022-04-19 10:40:00,366.98,367.44,366.69,366.69,2899.0,359.4422,359.8928,359.1582,359.1582,2899.0
2022-04-19 10:45:00,366.71,366.83,366.35,366.35,3562.0,359.1778,359.2953,358.8252,358.8252,3562.0
2022-04-19 10:50:00,366.39,366.4,366.26,366.26,2900.0,358.8644,358.8741,358.737,358.737,2900.0
2022-04-19 10:55:00,366.23,366.88,365.98,366.88,4634.0,358.7076,359.3443,358.4628,359.3443,4634.0
2022-04-19 11:00:00,366.77,367.5,366.66,367.5,3601.0,359.2365,359.9516,359.1288,359.9516,3601.0
2022-04-19 11:05:00,367.27,367.27,366.98,367.03,800.0,359.7263,359.7263,359.4422,359.4912,800.0
2022-04-19 11:10:00,367.01,367.02,366.92,367.02,729.0,359.4716,359.4814,359.3835,359.4814,729.0
2022-04-19 11:15:00,366.83,367.04,366.83,366.87,600.0,359.2953,359.501,359.2953,359.3345,600.0
2022-04-19 11:20:00,366.96,367.33,366.95,367.12,2064.0,359.4226,359.785,359.4129,359.5794,2064.0
2022-04-19 11:25:00,367.58,368.26,367.45,368.26,3946.0,360.0299,360.6959,359.9026,360.6959,3946.0
2022-04-19 11:30:00,368.61,368.79,368.29,368.3,4310.0,361.0388,361.2151,360.7253,360.7351,4310.0
2022-04-19 11:35:00,368.34,368.5,368.33,368.38,700.0,360.7743,360.931,360.7645,360.8135,700.0
2022-04-19 11:40:00,368.42,368.42,368.11,368.38,1384.0,360.8527,360.8527,360.549,360.8135,1384.0
2022-04-19 11:45:00,368.81,368.89,368.38,368.89,600.0,361.2346,361.313,360.8135,361.313,600.0
2022-04-19 11:50:00,368.9,369.28,368.9,369.28,3302.0,361.3228,361.695,361.3228,361.695,3302.0
2022-04-19 11:55:00,369.28,369.28,369.28,369.28,0.0,361.695,361.695,361.695,361.695,0.0
2022-04-19 12:00:00,368.3,368.3,367.36,367.36,300.0,360.7351,360.7351,359.8144,359.8144,300.0
2022-04-19 12:05:00,367.81,367.88,367.68,367.7,600.0,360.2552,360.3237,360.1279,360.1474,600.0
2022-04-19 12:10:00,368.0,368.0,367.92,367.92,2006.0,360.4413,360.4413,360.3629,360.3629,2006.0
2022-04-19 12:15:00,367.99,368.0,367.98,367.98,400.0,360.4315,360.4413,360.4217,360.4217,400.0
2022-04-19 12:20:00,368.21,368.45,368.19,368.45,700.0,360.647,360.882,360.6274,360.882,700.0
2022-04-19 12:25:00,368.71,369.35,368.57,368.57,1346.0,361.1367,361.7636,360.9996,360.9996,1346.0
2022-04-19 12:30:00,368.57,368.57,368.57,368.57,0.0,360.9996,360.9996,360.9996,360.9996,0.0
2022-04-19 12:35:00,367.96,367.96,367.71,367.72,300.0,360.4021,360.4021,360.1572,360.167,300.0
2022-04-19 12:40:00,367.51,367.73,367.5,367.73,600.0,359.9613,360.1768,359.9516,360.1768,600.0
2022-04-19 12:45:00,367.88,368.35,367.88,368.35,428.0,360.3237,360.7841,360.3237,360.7841,428.0
2022-04-19 12:50:00,368.75,368.75,368.43,368.44,300.0,361.1759,361.1759,360.8625,360.8722,300.0
2022-04-19 12:55:00,368.62,368.62,368.21,368.21,606.0,361.0485,361.0485,360.647,360.647,606.0
2022-04-19 13:00:00,368.41,368.64,368.41,368.64,216.0,360.8429,361.0681,360.8429,361.0681,216.0
2022-04-19 13:05:00,368.7,369.1,368.7,368.91,600.0,361.1269,361.5187,361.1269,361.3326,600.0
2022-04-19 13:10:00,368.97,369.1,368.67,368.8,2135.0,361.3914,361.5187,361.0975,361.2249,2135.0
2022-04-19 13:15:00,368.81,368.86,368.62,368.86,1615.0,361.2346,361.2836,361.0485,361.2836,1615.0
2022-04-19 13:20:00,368.92,368.92,368.17,368.52,2600.0,361.3424,361.3424,360.6078,360.9506,2600.0
2022-04-19 13:25:00,368.25,368.25,367.45,367.46,712.0,360.6861,360.6861,359.9026,359.9124,712.0
2022-04-19 13:30:00,367.62,368.19,367.62,368.17,800.0,360.0691,360.6274,360.0691,360.6078,800.0
2022-04-19 13:35:00,368.36,368.66,368.36,368.66,715.0,360.7939,361.0877,360.7939,361.0877,715.0
2022-04-19 13:40:00,368.79,369.06,368.71,369.06,728.0,361.2151,361.4795,361.1367,361.4795,728.0
2022-04-19 13:45:00,368.57,369.07,368.5,369.07,1544.0,360.9996,361.4893,360.931,361.4893,1544.0
2022-04-19 13:50:00,369.46,369.78,369.09,369.15,1478.0,361.8713,362.1847,361.5089,361.5677,1478.0
2022-04-19 13:55:00,369.09,369.2,369.08,369.19,200.0,361.5089,361.6166,361.4991,361.6068,200.0
2022-04-19 14:00:00,369.14,369.22,369.14,369.22,268.0,361.5579,361.6362,361.5579,361.6362,268.0
2022-04-19 14:05:00,369.33,369.75,369.33,369.35,845.0,361.744,362.1553,361.744,361.7636,845.0
2022-04-19 14:10:00,369.33,369.48,368.28,368.73,2720.0,361.744,361.8909,360.7155,361.1563,2720.0
2022-04-19 14:15:00,368.82,368.82,368.54,368.55,300.0,361.2444,361.2444,360.9702,360.98,300.0
2022-04-19 14:20:00,368.72,368.77,368.16,368.28,1000.0,361.1465,361.1955,360.598,360.7155,1000.0
2022-04-19 14:25:00,368.17,368.55,368.17,368.55,593.0,360.6078,360.98,360.6078,360.98,593.0
2022-04-19 14:30:00,369.04,369.04,368.49,368.49,400.0,361.4599,361.4599,360.9212,360.9212,400.0
2022-04-19 14:35:00,368.84,369.11,368.62,369.1,1201.0,361.264,361.5285,361.0485,361.5187,1201.0
2022-04-19 14:40:00,369.23,369.38,369.23,369.38,200.0,361.646,361.7929,361.646,361.7929,200.0
2022-04-19 14:45:00,369.37,369.56,369.37,369.38,600.0,361.7831,361.9692,361.7831,361.7929,600.0
2022-04-19 14:50:00,369.57,369.64,369.17,369.26,500.0,361.979,362.0476,361.5873,361.6754,500.0
2022-04-19 14:55:00,369.28,369.69,369.27,369.69,880.0,361.695,362.0966,361.6852,362.0966,880.0
2022-04-19 15:00:00,369.74,369.77,369.54,369.54,300.0,362.1455,362.1749,361.9497,361.9497,300.0
2022-04-19 15:05:00,369.46,369.76,369.32,369.7,2040.0,361.8713,362.1651,361.7342,362.1064,2040.0
2022-04-19 15:10:00,369.75,370.16,369.75,370.16,400.0,362.1553,362.5569,362.1553,362.5569,400.0
2022-04-19 15:15:00,370.2,370.33,370.2,370.24,440.0,362.5961,362.7234,362.5961,362.6353,440.0
2022-04-19 15:20:00,370.08,370.29,369.9,369.9,1224.0,362.4786,362.6842,362.3023,362.3023,1224.0
2022-04-19 15:25:00,369.73,369.85,369.63,369.85,730.0,362.1358,362.2533,362.0378,362.2533,730.0
2022-04-19 15:30:00,369.85,370.21,369.85,370.07,500.0,362.2533,362.6059,362.2533,362.4688,500.0
2022-04-19 15:35:00,369.83,370.78,369.83,370.7,4169.0,362.2337,363.1642,362.2337,363.0858,4169.0
2022-04-19 15:40:00,370.66,370.66,369.79,369.8,2018.0,363.0466,363.0466,362.1945,362.2043,2018.0
2022-04-19 15:45:00,369.91,369.91,369.35,369.45,1811.0,362.3121,362.3121,361.7636,361.8615,1811.0
2022-04-19 15:50:00,369.87,370.25,369.77,370.06,3225.0,362.2729,362.6451,362.1749,362.459,3225.0
2022-04-19 15:55:00,369.88,369.94,368.82,369.94,11315.0,362.2827,362.3414,361.2444,362.3414,11315.0
2022-04-20 09:30:00,375.15,376.4,375.15,376.1,4054.0,367.4444,368.6687,367.4444,368.3749,4054.0
2022-04-20 09:35:00,376.68,377.64,376.33,376.33,1400.0,368.943,369.8833,368.6002,368.6002,1400.0
2022-04-20 09:40:00,375.75,377.82,375.75,376.2,2622.0,368.0321,370.0596,368.0321,368.4729,2622.0
2022-04-20 09:45:00,375.11,375.55,374.11,375.47,1008.0,367.4052,367.8362,366.4258,367.7579,1008.0
2022-04-20 09:50:00,376.83,377.5,376.83,377.5,702.0,369.0899,369.7462,369.0899,369.7462,702.0
2022-04-20 09:55:00,376.79,377.63,376.79,377.63,905.0,369.0507,369.8735,369.0507,369.8735,905.0
2022-04-20 10:00:00,377.36,377.36,376.1,376.11,2020.0,369.609,369.609,368.3749,368.3847,2020.0
2022-04-20 10:05:00,375.69,377.48,375.69,377.48,1928.0,367.9733,369.7266,367.9733,369.7266,1928.0
2022-04-20 10:10:00,378.04,378.62,377.54,377.55,1401.0,370.2751,370.8431,369.7853,369.7951,1401.0
2022-04-20 10:15:00,377.85,378.75,377.58,378.3,819.0,370.089,370.9705,369.8245,370.5297,819.0
2022-04-20 10:20:00,378.2,378.73,377.67,377.67,3661.0,370.4318,370.9509,369.9127,369.9127,3661.0
2022-04-20 10:25:00,377.08,377.85,377.08,377.85,900.0,369.3348,370.089,369.3348,370.089,900.0
2022-04-20 10:30:00,377.75,377.94,377.36,377.55,3100.0,369.991,370.1771,369.609,369.7951,3100.0
2022-04-20 10:35:00,377.73,378.01,377.63,378.01,1203.0,369.9714,370.2457,369.8735,370.2457,1203.0
2022-04-20 10:40:00,378.42,378.83,377.98,377.98,1892.0,370.6473,371.0488,370.2163,370.2163,1892.0
2022-04-20 10:45:00,378.08,378.72,378.08,378.67,2300.0,370.3142,370.9411,370.3142,370.8921,2300.0
2022-04-20 10:50:00,378.92,379.53,378.73,379.38,1997.0,371.137,371.7345,370.9509,371.5875,1997.0
2022-04-20 10:55:00,379.57,379.58,379.09,379.32,1700.0,371.7736,371.7834,371.3035,371.5288,1700.0
2022-04-20 11:00:00,379.89,379.89,378.86,378.86,2002.0,372.0871,372.0871,371.0782,371.0782,2002.0
2022-04-20 11:05:00,378.35,378.84,378.13,378.13,1500.0,370.5787,371.0586,370.3632,370.3632,1500.0
2022-04-20 11:10:00,378.12,378.42,377.22,377.73,3411.0,370.3534,370.6473,369.4719,369.9714,3411.0
2022-04-20 11:15:00,377.88,377.89,377.44,377.44,1400.0,370.1183,370.1281,369.6874,369.6874,1400.0
2022-04-20 11:20:00,377.43,377.61,377.29,377.29,2827.0,369.6776,369.8539,369.5405,369.5405,2827.0
2022-04-20 11:25:00,377.41,377.77,377.12,377.63,4343.0,369.658,370.0106,369.374,369.8735,4343.0
2022-04-20 11:30:00,377.63,378.58,377.14,378.58,2300.0,369.8735,370.804,369.3935,370.804,2300.0
2022-04-20 11:35:00,378.54,378.93,378.31,378.31,934.0,370.7648,371.1468,370.5395,370.5395,934.0
2022-04-20 11:40:00,378.54,378.57,378.34,378.34,1245.0,370.7648,370.7942,370.5689,370.5689,1245.0
2022-04-20 11:45:00,378.47,378.73,377.72,377.72,644.0,370.6962,370.9509,369.9616,369.9616,644.0
2022-04-20 11:50:00,378.4,378.5,377.99,378.5,739.0,370.6277,370.7256,370.2261,370.7256,739.0
2022-04-20 11:55:00,379.11,379.62,378.96,379.62,720.0,371.3231,371.8226,371.1762,371.8226,720.0
2022-04-20 12:00:00,379.65,380.15,379.32,379.86,1400.0,371.852,372.3417,371.5288,372.0577,1400.0
2022-04-20 12:05:00,379.81,380.7,379.81,380.7,800.0,372.0087,372.8804,372.0087,372.8804,800.0
2022-04-20 12:10:00,380.73,380.74,380.36,380.36,400.0,372.9098,372.9196,372.5474,372.5474,400.0
2022-04-20 12:15:00,380.58,380.58,380.21,380.37,961.0,372.7629,372.7629,372.4005,372.5572,961.0
2022-04-20 12:20:00,380.46,380.59,380.17,380.42,1000.0,372.6454,372.7727,372.3613,372.6062,1000.0
2022-04-20 12:25:00,380.14,380.14,379.95,379.99,731.0,372.3319,372.3319,372.1458,372.185,731.0
2022-04-20 12:30:00,380.05,380.71,380.05,380.71,401.0,372.2438,372.8902,372.2438,372.8902,401.0
2022-04-20 12:35:00,380.96,381.0,380.66,380.85,1104.0,373.1351,373.1743,372.8412,373.0273,1104.0
2022-04-20 12:40:00,380.86,381.06,380.55,380.65,1200.0,373.0371,373.233,372.7335,372.8315,1200.0
2022-04-20 12:45:00,380.64,380.64,380.22,380.39,835.0,372.8217,372.8217,372.4103,372.5768,835.0
2022-04-20 12:50:00,380.72,381.25,380.72,381.01,600.0,372.9,373.4191,372.9,373.1841,600.0
2022-04-20 12:55:00,380.78,380.92,380.78,380.92,300.0,372.9588,373.0959,372.9588,373.0959,300.0
2022-04-20 13:00:00,381.0,381.2,381.0,381.2,264.0,373.1743,373.3702,373.1743,373.3702,264.0
2022-04-20 13:05:00,381.06,381.12,381.05,381.11,500.0,373.233,373.2918,373.2232,373.282,500.0
2022-04-20 13:10:00,380.42,380.92,380.41,380.92,300.0,372.6062,373.0959,372.5964,373.0959,300.0
2022-04-20 13:15:00,381.11,381.11,380.73,380.73,200.0,373.282,373.282,372.9098,372.9098,200.0
2022-04-20 13:20:00,379.85,379.89,379.85,379.89,300.0,372.0479,372.0871,372.0479,372.0871,300.0
2022-04-20 13:25:00,380.66,380.66,380.66,380.66,200.0,372.8412,372.8412,372.8412,372.8412,200.0
2022-04-20 13:30:00,380.34,380.34,379.73,379.73,1008.0,372.5278,372.5278,371.9304,371.9304,1008.0
2022-04-20 13:35:00,380.04,380.39,379.79,380.38,840.0,372.234,372.5768,371.9891,372.567,840.0
2022-04-20 13:40:00,380.46,380.74,380.45,380.51,600.0,372.6454,372.9196,372.6356,372.6943,600.0
2022-04-20 13:45:00,380.88,380.88,380.46,380.46,250.0,373.0567,373.0567,372.6454,372.6454,250.0
2022-04-20 13:50:00,380.45,380.59,380.44,380.46,586.0,372.6356,372.7727,372.6258,372.6454,586.0
2022-04-20 13:55:00,380.48,380.63,380.47,380.61,510.0,372.6649,372.8119,372.6552,372.7923,510.0
2022-04-20 14:00:00,380.76,380.76,380.76,380.76,100.0,372.9392,372.9392,372.9392,372.9392,100.0
2022-04-20 14:05:00,380.47,380.62,380.1,380.12,1419.0,372.6552,372.8021,372.2928,372.3123,1419.0
2022-04-20 14:10:00,380.45,380.49,380.19,380.41,500.0,372.6356,372.6747,372.3809,372.5964,500.0
2022-04-20 14:15:00,380.26,380.26,379.78,379.78,400.0,372.4495,372.4495,371.9793,371.9793,400.0
2022-04-20 14:20:00,379.71,379.79,379.43,379.49,1424.0,371.9108,371.9891,371.6365,371.6953,1424.0
2022-04-20 14:25:00,379.69,379.7,379.69,379.69,660.0,371.8912,371.901,371.8912,371.8912,660.0
2022-04-20 14:30:00,379.53,380.05,379.53,380.05,1931.0,371.7345,372.2438,371.7345,372.2438,1931.0
2022-04-20 14:35:00,379.46,379.46,379.46,379.46,100.0,371.6659,371.6659,371.6659,371.6659,100.0
2022-04-20 14:40:00,378.74,378.88,378.22,378.4,879.0,370.9607,371.0978,370.4514,370.6277,879.0
2022-04-20 14:45:00,378.24,378.68,378.24,378.41,706.0,370.471,370.9019,370.471,370.6375,706.0
2022-04-20 14:50:00,378.44,378.45,378.1,378.1,1322.0,370.6668,370.6766,370.3338,370.3338,1322.0
2022-04-20 14:55:00,377.65,377.94,377.65,377.94,300.0,369.8931,370.1771,369.8931,370.1771,300.0
2022-04-20 15:00:00,377.84,378.29,377.83,378.29,500.0,370.0792,370.5199,370.0694,370.5199,500.0
2022-04-20 15:05:00,378.48,378.63,378.48,378.63,260.0,370.706,370.8529,370.706,370.8529,260.0
2022-04-20 15:10:00,378.74,379.22,378.74,379.14,1200.0,370.9607,371.4308,370.9607,371.3525,1200.0
2022-04-20 15:15:00,379.35,379.72,379.18,379.72,1005.0,371.5582,371.9206,371.3916,371.9206,1005.0
2022-04-20 15:20:00,379.54,379.57,379.39,379.43,1066.0,371.7443,371.7736,371.5973,371.6365,1066.0
2022-04-20 15:25:00,379.78,379.88,379.39,379.62,1006.0,371.9793,372.0773,371.5973,371.8226,1006.0
2022-04-20 15:30:00,379.76,379.9,379.42,379.42,2718.0,371.9597,372.0969,371.6267,371.6267,2718.0
2022-04-20 15:35:00,379.28,379.76,379.28,379.76,700.0,371.4896,371.9597,371.4896,371.9597,700.0
2022-04-20 15:40:00,379.65,379.8,379.64,379.8,800.0,371.852,371.9989,371.8422,371.9989,800.0
2022-04-20 15:45:00,379.95,380.5,379.94,380.29,3860.0,372.1458,372.6845,372.136,372.4788,3860.0
2022-04-20 15:50:00,380.06,380.27,379.42,379.68,3924.0,372.2536,372.4593,371.6267,371.8814,3924.0
2022-04-20 15:55:00,379.87,379.87,378.76,378.77,14213.0,372.0675,372.0675,370.9803,370.9901,14213.0
2022-04-21 09:30:00,383.92,384.45,382.99,383.61,2405.0,376.0343,376.5534,375.1234,375.7307,2405.0
2022-04-21 09:35:00,382.68,382.73,382.42,382.43,300.0,374.8198,374.8687,374.5651,374.5749,300.0
2022-04-21 09:40:00,382.43,382.43,382.43,382.43,0.0,374.5749,374.5749,374.5749,374.5749,0.0
2022-04-21 09:45:00,382.43,382.43,382.43,382.43,0.0,374.5749,374.5749,374.5749,374.5749,0.0
2022-04-21 09:50:00,383.35,384.11,383.3,383.76,734.0,375.476,376.2204,375.427,375.8776,734.0
2022-04-21 09:55:00,383.76,384.53,383.76,384.11,300.0,375.8776,376.6318,375.8776,376.2204,300.0
2022-04-21 10:00:00,383.86,383.89,382.41,382.41,623.0,375.9755,376.0049,374.5553,374.5553,623.0
2022-04-21 10:05:00,381.92,382.53,381.92,382.3,1661.0,374.0754,374.6728,374.0754,374.4476,1661.0
2022-04-21 10:10:00,382.3,383.4,382.29,382.52,900.0,374.4476,375.525,374.4378,374.663,900.0
2022-04-21 10:15:00,382.85,382.85,382.09,382.1,501.0,374.9863,374.9863,374.2419,374.2517,501.0
2022-04-21 10:20:00,382.04,383.03,382.04,383.03,300.0,374.1929,375.1626,374.1929,375.1626,300.0
2022-04-21 10:25:00,381.88,383.17,381.88,383.17,500.0,374.0362,375.2997,374.0362,375.2997,500.0
2022-04-21 10:30:00,382.19,382.19,381.62,381.72,300.0,374.3398,374.3398,373.7815,373.8795,300.0
2022-04-21 10:35:00,381.74,381.74,381.37,381.37,304.0,373.8991,373.8991,373.5367,373.5367,304.0
2022-04-21 10:40:00,381.25,381.47,380.6,380.6,1029.0,373.4191,373.6346,372.7825,372.7825,1029.0
2022-04-21 10:45:00,380.99,380.99,379.61,380.4,1301.0,373.1645,373.1645,371.8128,372.5866,1301.0
2022-04-21 10:50:00,379.98,379.98,379.49,379.95,729.0,372.1752,372.1752,371.6953,372.1458,729.0
2022-04-21 10:55:00,379.95,380.37,379.58,379.72,1244.0,372.1458,372.5572,371.7834,371.9206,1244.0
2022-04-21 11:00:00,379.98,379.98,377.65,377.65,2325.0,372.1752,372.1752,369.8931,369.8931,2325.0
2022-04-21 11:05:00,378.55,379.16,378.28,378.66,1785.0,370.7746,371.3721,370.5101,370.8823,1785.0
2022-04-21 11:10:00,379.06,379.3,379.06,379.16,500.0,371.2741,371.5092,371.2741,371.3721,500.0
2022-04-21 11:15:00,378.99,379.64,378.82,379.5,7580.0,371.2055,371.8422,371.039,371.7051,7580.0
2022-04-21 11:20:00,379.65,379.71,378.99,379.5,3900.0,371.852,371.9108,371.2055,371.7051,3900.0
2022-04-21 11:25:00,379.44,379.78,379.07,379.78,4424.0,371.6463,371.9793,371.2839,371.9793,4424.0
2022-04-21 11:30:00,379.61,379.61,379.32,379.5,527.0,371.8128,371.8128,371.5288,371.7051,527.0
2022-04-21 11:35:00,379.93,379.93,379.09,379.32,1148.0,372.1262,372.1262,371.3035,371.5288,1148.0
2022-04-21 11:40:00,379.49,379.49,378.46,378.71,2000.0,371.6953,371.6953,370.6864,370.9313,2000.0
2022-04-21 11:45:00,379.06,379.36,378.86,379.18,1124.0,371.2741,371.568,371.0782,371.3916,1124.0
2022-04-21 11:50:00,378.98,378.99,378.54,378.54,1100.0,371.1958,371.2055,370.7648,370.7648,1100.0
2022-04-21 11:55:00,378.5,378.86,377.86,377.88,1100.0,370.7256,371.0782,370.0988,370.1183,1100.0
2022-04-21 12:00:00,377.32,378.23,377.32,378.17,700.0,369.5699,370.4612,369.5699,370.4024,700.0
2022-04-21 12:05:00,377.78,378.05,376.56,376.96,1306.0,370.0204,370.2849,368.8255,369.2172,1306.0
2022-04-21 12:10:00,376.6,376.95,376.39,376.4,900.0,368.8646,369.2075,368.659,368.6687,900.0
2022-04-21 12:15:00,376.78,376.93,376.76,376.9,400.0,369.0409,369.1879,369.0214,369.1585,400.0
2022-04-21 12:20:00,377.21,377.35,376.95,376.95,400.0,369.4621,369.5992,369.2075,369.2075,400.0
2022-04-21 12:25:00,376.99,377.87,376.98,377.87,1060.0,369.2466,370.1086,369.2368,370.1086,1060.0
2022-04-21 12:30:00,377.12,377.53,377.03,377.44,600.0,369.374,369.7755,369.2858,369.6874,600.0
2022-04-21 12:35:00,377.52,377.52,376.61,376.61,2291.0,369.7657,369.7657,368.8744,368.8744,2291.0
2022-04-21 12:40:00,376.94,377.05,376.94,377.05,200.0,369.1977,369.3054,369.1977,369.3054,200.0
2022-04-21 12:45:00,375.92,376.3,375.92,376.3,200.0,368.1986,368.5708,368.1986,368.5708,200.0
2022-04-21 12:50:00,375.43,375.98,375.43,375.98,500.0,367.7187,368.2574,367.7187,368.2574,500.0
2022-04-21 12:55:00,375.63,375.63,375.09,375.09,500.0,367.9146,367.9146,367.3857,367.3857,500.0
2022-04-21 13:00:00,374.73,375.2,374.32,374.32,300.0,367.0331,367.4934,366.6315,366.6315,300.0
2022-04-21 13:05:00,374.81,374.81,374.07,374.19,1000.0,367.1114,367.1114,366.3866,366.5041,1000.0
2022-04-21 13:10:00,374.18,374.18,373.95,374.06,800.0,366.4943,366.4943,366.2691,366.3768,800.0
2022-04-21 13:15:00,373.93,373.93,373.24,373.24,200.0,366.2495,366.2495,365.5737,365.5737,200.0
2022-04-21 13:20:00,373.94,374.65,373.82,374.34,2189.0,366.2593,366.9547,366.1417,366.6511,2189.0
2022-04-21 13:25:00,374.27,375.12,374.02,375.12,550.0,366.5825,367.415,366.3376,367.415,550.0
2022-04-21 13:30:00,375.06,375.59,374.92,375.14,1406.0,367.3563,367.8754,367.2191,367.4346,1406.0
2022-04-21 13:35:00,375.14,375.14,374.11,374.31,865.0,367.4346,367.4346,366.4258,366.6217,865.0
2022-04-21 13:40:00,374.11,374.38,373.89,374.38,1062.0,366.4258,366.6902,366.2103,366.6902,1062.0
2022-04-21 13:45:00,374.4,375.07,374.4,375.07,771.0,366.7098,367.3661,366.7098,367.3661,771.0
2022-04-21 13:50:00,374.57,374.57,374.57,374.57,100.0,366.8763,366.8763,366.8763,366.8763,100.0
2022-04-21 13:55:00,374.84,374.84,374.81,374.81,300.0,367.1408,367.1408,367.1114,367.1114,300.0
2022-04-21 14:00:00,373.88,373.99,373.46,373.46,600.0,366.2005,366.3082,365.7891,365.7891,600.0
2022-04-21 14:05:00,373.67,373.67,373.06,373.06,2401.0,365.9948,365.9948,365.3974,365.3974,2401.0
2022-04-21 14:10:00,373.35,373.9,372.9,373.9,918.0,365.6814,366.2201,365.2406,366.2201,918.0
2022-04-21 14:15:00,373.88,374.27,373.69,373.83,1269.0,366.2005,366.5825,366.0144,366.1515,1269.0
2022-04-21 14:20:00,373.89,374.12,372.6,372.98,600.0,366.2103,366.4356,364.9468,365.319,600.0
2022-04-21 14:25:00,372.86,372.99,372.69,372.81,1301.0,365.2015,365.3288,365.035,365.1525,1301.0
2022-04-21 14:30:00,372.44,373.56,372.44,373.37,1213.0,364.7901,365.8871,364.7901,365.701,1213.0
2022-04-21 14:35:00,373.7,373.92,373.38,373.8,700.0,366.0242,366.2397,365.7108,366.1222,700.0
2022-04-21 14:40:00,372.78,373.18,372.77,373.03,800.0,365.1231,365.5149,365.1133,365.368,800.0
2022-04-21 14:45:00,372.92,372.92,371.69,371.89,300.0,365.2602,365.2602,364.0555,364.2514,300.0
2022-04-21 14:50:00,371.4,371.7,371.31,371.55,859.0,363.7714,364.0653,363.6833,363.9184,859.0
2022-04-21 14:55:00,371.53,372.27,371.05,371.83,2302.0,363.8988,364.6236,363.4286,364.1926,2302.0
2022-04-21 15:00:00,371.32,371.34,371.03,371.16,400.0,363.6931,363.7127,363.409,363.5364,400.0
2022-04-21 15:05:00,371.13,371.16,370.33,370.33,805.0,363.507,363.5364,362.7234,362.7234,805.0
2022-04-21 15:10:00,370.3,371.27,370.29,370.81,4560.0,362.694,363.6441,362.6842,363.1936,4560.0
2022-04-21 15:15:00,371.85,371.88,371.85,371.87,300.0,364.2122,364.2416,364.2122,364.2318,300.0
2022-04-21 15:20:00,371.89,372.46,371.88,372.46,721.0,364.2514,364.8097,364.2416,364.8097,721.0
2022-04-21 15:25:00,372.31,374.05,372.3,374.05,1300.0,364.6628,366.367,364.653,366.367,1300.0
2022-04-21 15:30:00,373.78,374.31,373.62,373.7,1663.0,366.1026,366.6217,365.9458,366.0242,1663.0
2022-04-21 15:35:00,373.23,373.23,372.71,373.0,2880.0,365.5639,365.5639,365.0545,365.3386,2880.0
2022-04-21 15:40:00,373.37,373.76,373.02,373.76,1408.0,365.701,366.083,365.3582,366.083,1408.0
2022-04-21 15:45:00,373.58,373.7,372.75,372.75,4906.0,365.9067,366.0242,365.0937,365.0937,4906.0
2022-04-21 15:50:00,373.7,375.49,373.7,375.02,6068.0,366.0242,367.7774,366.0242,367.3171,6068.0
2022-04-21 15:55:00,374.83,375.23,374.45,374.51,14151.0,367.131,367.5228,366.7588,366.8176,14151.0
2022-04-22 09:30:00,372.91,372.91,371.89,371.89,2938.0,365.2504,365.2504,364.2514,364.2514,2938.0
2022-04-22 09:35:00,371.89,371.89,371.89,371.89,0.0,364.2514,364.2514,364.2514,364.2514,0.0
2022-04-22 09:40:00,369.41,370.26,369.21,369.21,1113.0,361.8223,362.6549,361.6264,361.6264,1113.0
2022-04-22 09:45:00,369.27,370.04,368.26,370.04,1627.0,361.6852,362.4394,360.6959,362.4394,1627.0
2022-04-22 09:50:00,370.2,370.4,369.48,369.48,943.0,362.5961,362.792,361.8909,361.8909,943.0
2022-04-22 09:55:00,370.0,370.4,369.58,370.01,6279.0,362.4002,362.792,361.9888,362.41,6279.0
2022-04-22 10:00:00,370.11,370.43,368.11,368.11,1254.0,362.5079,362.8214,360.549,360.549,1254.0
2022-04-22 10:05:00,368.25,368.25,366.0,366.39,1940.0,360.6861,360.6861,358.4824,358.8644,1940.0
2022-04-22 10:10:00,366.03,366.26,365.51,365.51,1400.0,358.5117,358.737,358.0024,358.0024,1400.0
2022-04-22 10:15:00,365.61,365.61,363.59,363.81,1438.0,358.1004,358.1004,356.1219,356.3373,1438.0
2022-04-22 10:20:00,364.11,364.65,363.3,364.65,3900.0,356.6312,357.1601,355.8378,357.1601,3900.0
2022-04-22 10:25:00,364.08,365.08,364.04,364.04,3432.0,356.6018,357.5813,356.5626,356.5626,3432.0
2022-04-22 10:30:00,364.12,365.0,363.96,364.49,1217.0,356.641,357.5029,356.4843,357.0034,1217.0
2022-04-22 10:35:00,364.77,365.0,364.37,364.61,1200.0,357.2776,357.5029,356.8858,357.1209,1200.0
2022-04-22 10:40:00,363.9,363.9,362.68,363.03,1910.0,356.4255,356.4255,355.2306,355.5734,1910.0
2022-04-22 10:45:00,363.03,363.99,362.97,363.62,5939.0,355.5734,356.5136,355.5146,356.1512,5939.0
2022-04-22 10:50:00,363.11,363.14,362.08,362.08,3589.0,355.6517,355.6811,354.6429,354.6429,3589.0
2022-04-22 10:55:00,362.43,363.14,362.25,362.25,4460.0,354.9857,355.6811,354.8094,354.8094,4460.0
2022-04-22 11:00:00,362.33,362.5,361.4,361.59,1027.0,354.8877,355.0543,353.9768,354.1629,1027.0
2022-04-22 11:05:00,361.4,361.99,361.1,361.99,3722.0,353.9768,354.5547,353.683,354.5547,3722.0
2022-04-22 11:10:00,361.53,362.51,361.5,362.31,1945.0,354.1042,355.064,354.0748,354.8682,1945.0
2022-04-22 11:15:00,362.31,362.9,361.99,362.58,1128.0,354.8682,355.446,354.5547,355.1326,1128.0
2022-04-22 11:20:00,362.48,362.6,361.79,361.79,3399.0,355.0347,355.1522,354.3588,354.3588,3399.0
2022-04-22 11:25:00,361.64,362.16,361.38,362.16,2045.0,354.2119,354.7212,353.9573,354.7212,2045.0
2022-04-22 11:30:00,362.2,362.5,362.17,362.3,700.0,354.7604,355.0543,354.731,354.8584,700.0
2022-04-22 11:35:00,362.05,362.26,361.79,362.03,4300.0,354.6135,354.8192,354.3588,354.5939,4300.0
2022-04-22 11:40:00,362.46,362.58,362.22,362.22,2000.0,355.0151,355.1326,354.78,354.78,2000.0
2022-04-22 11:45:00,362.05,362.87,362.04,362.06,2200.0,354.6135,355.4167,354.6037,354.6233,2200.0
2022-04-22 11:50:00,362.15,362.19,361.64,361.94,1610.0,354.7114,354.7506,354.2119,354.5058,1610.0
2022-04-22 11:55:00,362.25,362.26,361.01,361.74,8498.0,354.8094,354.8192,353.5949,354.3099,8498.0
2022-04-22 12:00:00,361.59,361.7,360.59,360.85,6504.0,354.1629,354.2707,353.1835,353.4381,6504.0
2022-04-22 12:05:00,360.98,361.01,360.97,360.97,500.0,353.5655,353.5949,353.5557,353.5557,500.0
2022-04-22 12:10:00,360.93,361.73,360.91,361.73,1100.0,353.5165,354.3001,353.4969,354.3001,1100.0
2022-04-22 12:15:00,361.41,361.51,361.13,361.13,1200.0,353.9866,354.0846,353.7124,353.7124,1200.0
2022-04-22 12:20:00,361.22,361.75,361.02,361.28,1433.0,353.8005,354.3197,353.6047,353.8593,1433.0
2022-04-22 12:25:00,361.58,361.71,360.42,360.42,4666.0,354.1532,354.2805,353.017,353.017,4666.0
2022-04-22 12:30:00,360.34,360.34,359.45,359.97,5690.0,352.9386,352.9386,352.0669,352.5762,5690.0
2022-04-22 12:35:00,359.76,360.21,359.76,360.01,800.0,352.3705,352.8113,352.3705,352.6154,800.0
2022-04-22 12:40:00,360.06,360.3,359.82,360.06,4550.0,352.6644,352.8994,352.4293,352.6644,4550.0
2022-04-22 12:45:00,359.56,360.12,359.42,360.06,1081.0,352.1746,352.7231,352.0375,352.6644,1081.0
2022-04-22 12:50:00,360.16,360.16,359.22,359.23,400.0,352.7623,352.7623,351.8416,351.8514,400.0
2022-04-22 12:55:00,359.31,359.31,358.79,358.79,1048.0,351.9298,351.9298,351.4205,351.4205,1048.0
2022-04-22 13:00:00,358.63,358.7,358.04,358.4,1900.0,351.2637,351.3323,350.6859,351.0385,1900.0
2022-04-22 13:05:00,358.44,358.64,358.23,358.23,500.0,351.0776,351.2735,350.872,350.872,500.0
2022-04-22 13:10:00,358.26,359.32,358.25,359.31,1756.0,350.9013,351.9396,350.8915,351.9298,1756.0
2022-04-22 13:15:00,359.38,359.38,358.79,358.99,2454.0,351.9983,351.9983,351.4205,351.6163,2454.0
2022-04-22 13:20:00,358.99,358.99,357.63,357.63,700.0,351.6163,351.6163,350.2843,350.2843,700.0
2022-04-22 13:25:00,357.63,357.63,357.63,357.63,0.0,350.2843,350.2843,350.2843,350.2843,0.0
2022-04-22 13:30:00,358.09,358.09,357.86,358.0,1339.0,350.7348,350.7348,350.5096,350.6467,1339.0
2022-04-22 13:35:00,357.94,357.94,357.38,357.48,1150.0,350.5879,350.5879,350.0394,350.1374,1150.0
2022-04-22 13:40:00,357.24,357.67,356.77,357.67,1200.0,349.9023,350.3235,349.4419,350.3235,1200.0
2022-04-22 13:45:00,357.94,358.04,357.77,357.77,500.0,350.5879,350.6859,350.4214,350.4214,500.0
2022-04-22 13:50:00,357.71,357.88,357.7,357.88,500.0,350.3626,350.5291,350.3528,350.5291,500.0
2022-04-22 13:55:00,357.71,357.77,357.63,357.69,675.0,350.3626,350.4214,350.2843,350.3431,675.0
2022-04-22 14:00:00,357.43,357.95,357.43,357.56,1051.0,350.0884,350.5977,350.0884,350.2157,1051.0
2022-04-22 14:05:00,357.49,357.66,357.32,357.33,600.0,350.1472,350.3137,349.9807,349.9904,600.0
2022-04-22 14:10:00,357.47,357.64,357.15,357.28,1826.0,350.1276,350.2941,349.8141,349.9415,1826.0
2022-04-22 14:15:00,357.28,357.88,357.0,357.75,2584.0,349.9415,350.5291,349.6672,350.4018,2584.0
2022-04-22 14:20:00,357.92,358.33,357.72,357.9,2470.0,350.5683,350.9699,350.3724,350.5487,2470.0
2022-04-22 14:25:00,357.75,358.28,357.75,358.0,4250.0,350.4018,350.9209,350.4018,350.6467,4250.0
2022-04-22 14:30:00,357.98,358.24,357.71,358.03,4152.0,350.6271,350.8818,350.3626,350.6761,4152.0
2022-04-22 14:35:00,358.12,358.94,357.81,358.94,6406.0,350.7642,351.5674,350.4606,351.5674,6406.0
2022-04-22 14:40:00,358.54,359.02,358.48,358.67,2784.0,351.1756,351.6457,351.1168,351.3029,2784.0
2022-04-22 14:45:00,358.53,358.53,357.85,357.85,2764.0,351.1658,351.1658,350.4998,350.4998,2764.0
2022-04-22 14:50:00,357.38,357.38,356.11,356.11,1115.0,350.0394,350.0394,348.7955,348.7955,1115.0
2022-04-22 14:55:00,356.38,356.58,354.43,355.01,12073.0,349.06,349.2559,347.15,347.7181,12073.0
2022-04-22 15:00:00,355.07,355.4,354.8,354.96,3519.0,347.7769,348.1001,347.5124,347.6691,3519.0
2022-04-22 15:05:00,354.84,355.06,354.07,354.07,500.0,347.5516,347.7671,346.7974,346.7974,500.0
2022-04-22 15:10:00,354.42,355.86,354.42,355.86,11921.0,347.1402,348.5506,347.1402,348.5506,11921.0
2022-04-22 15:15:00,355.77,356.27,355.05,355.9,4202.0,348.4625,348.9522,347.7573,348.5898,4202.0
2022-04-22 15:20:00,356.12,356.12,355.28,355.35,1461.0,348.8053,348.8053,347.9826,348.0511,1461.0
2022-04-22 15:25:00,354.91,355.43,354.91,355.04,5784.0,347.6202,348.1295,347.6202,347.7475,5784.0
2022-04-22 15:30:00,355.39,356.12,354.92,356.12,16886.0,348.0903,348.8053,347.6299,348.8053,16886.0
2022-04-22 15:35:00,356.66,357.2,356.19,356.58,5747.0,349.3342,349.8631,348.8739,349.2559,5747.0
2022-04-22 15:40:00,356.74,356.93,356.24,356.44,2917.0,349.4126,349.5987,348.9228,349.1187,2917.0
2022-04-22 15:45:00,356.37,356.37,354.91,354.91,8347.0,349.0502,349.0502,347.6202,347.6202,8347.0
2022-04-22 15:50:00,354.7,355.35,353.92,354.97,10979.0,347.4145,348.0511,346.6505,347.6789,10979.0
2022-04-22 15:55:00,355.09,355.14,354.54,354.88,29045.0,347.7965,347.8454,347.2578,347.5908,29045.0
2022-04-25 09:30:00,355.99,355.99,354.08,354.08,6471.0,348.678,348.678,346.8072,346.8072,6471.0
2022-04-25 09:35:00,353.82,355.13,352.96,355.02,3239.0,346.5525,347.8356,345.7102,347.7279,3239.0
2022-04-25 09:40:00,354.41,354.47,351.76,351.76,5864.0,347.1304,347.1892,344.5349,344.5349,5864.0
2022-04-25 09:45:00,351.25,351.82,350.08,350.69,3401.0,344.0353,344.5936,342.8894,343.4868,3401.0
2022-04-25 09:50:00,351.24,352.87,350.96,350.99,4950.0,344.0255,345.6221,343.7513,343.7807,4950.0
2022-04-25 09:55:00,350.69,351.64,349.73,349.73,2861.0,343.4868,344.4173,342.5465,342.5465,2861.0
2022-04-25 10:00:00,349.68,349.96,348.92,349.92,5269.0,342.4976,342.7718,341.7532,342.7326,5269.0
2022-04-25 10:05:00,349.56,350.49,348.79,348.79,6667.0,342.38,343.2909,341.6259,341.6259,6667.0
2022-04-25 10:10:00,348.86,349.67,348.52,349.03,2973.0,341.6944,342.4878,341.3614,341.8609,2973.0
2022-04-25 10:15:00,349.26,350.5,349.07,350.5,4136.0,342.0862,343.3007,341.9001,343.3007,4136.0
2022-04-25 10:20:00,351.0,352.63,350.12,352.63,2702.0,343.7905,345.387,342.9285,345.387,2702.0
2022-04-25 10:25:00,352.5,352.74,351.73,352.5,5140.0,345.2597,345.4947,344.5055,345.2597,5140.0
2022-04-25 10:30:00,352.5,352.77,352.18,352.53,4154.0,345.2597,345.5241,344.9462,345.289,4154.0
2022-04-25 10:35:00,352.5,353.37,352.25,353.07,3527.0,345.2597,346.1118,345.0148,345.8179,3527.0
2022-04-25 10:40:00,352.57,352.67,352.01,352.51,2473.0,345.3282,345.4262,344.7797,345.2694,2473.0
2022-04-25 10:45:00,352.5,353.21,352.43,353.0,7224.0,345.2597,345.9551,345.1911,345.7494,7224.0
2022-04-25 10:50:00,353.0,353.0,351.42,351.42,2117.0,345.7494,345.7494,344.2018,344.2018,2117.0
2022-04-25 10:55:00,351.98,352.01,351.13,351.13,1204.0,344.7503,344.7797,343.9178,343.9178,1204.0
2022-04-25 11:00:00,350.49,352.01,350.42,352.0,3469.0,343.2909,344.7797,343.2224,344.7699,3469.0
2022-04-25 11:05:00,351.82,352.09,350.79,351.0,5273.0,344.5936,344.8581,343.5848,343.7905,5273.0
2022-04-25 11:10:00,351.33,352.33,351.26,351.95,4402.0,344.1137,345.0931,344.0451,344.721,4402.0
2022-04-25 11:15:00,351.81,352.26,350.98,351.72,2000.0,344.5838,345.0246,343.7709,344.4957,2000.0
2022-04-25 11:20:00,352.0,352.24,351.62,351.92,6072.0,344.7699,345.005,344.3977,344.6916,6072.0
2022-04-25 11:25:00,352.09,352.37,351.5,351.67,5068.0,344.8581,345.1323,344.2802,344.4467,5068.0
2022-04-25 11:30:00,351.73,351.75,350.83,351.0,2864.0,344.5055,344.5251,343.624,343.7905,2864.0
2022-04-25 11:35:00,351.22,352.12,350.75,351.06,2546.0,344.0059,344.8875,343.5456,343.8492,2546.0
2022-04-25 11:40:00,351.12,351.76,350.82,351.27,3600.0,343.908,344.5349,343.6142,344.0549,3600.0
2022-04-25 11:45:00,351.11,351.57,350.14,350.15,3011.0,343.8982,344.3488,342.9481,342.9579,3011.0
2022-04-25 11:50:00,349.9,349.9,349.11,349.3,1862.0,342.7131,342.7131,341.9393,342.1254,1862.0
2022-04-25 11:55:00,349.48,349.91,349.29,349.56,851.0,342.3017,342.7229,342.1156,342.38,851.0
2022-04-25 12:00:00,349.25,349.25,348.5,349.14,1244.0,342.0764,342.0764,341.3418,341.9687,1244.0
2022-04-25 12:05:00,349.2,351.17,349.2,351.17,660.0,342.0274,343.957,342.0274,343.957,660.0
2022-04-25 12:10:00,351.46,352.4,351.46,351.89,2361.0,344.241,345.1617,344.241,344.6622,2361.0
2022-04-25 12:15:00,351.51,351.51,351.03,351.19,500.0,344.29,344.29,343.8198,343.9766,500.0
2022-04-25 12:20:00,351.17,352.42,351.17,352.07,1183.0,343.957,345.1813,343.957,344.8385,1183.0
2022-04-25 12:25:00,352.27,352.81,352.27,352.6,3122.0,345.0344,345.5633,345.0344,345.3576,3122.0
2022-04-25 12:30:00,352.34,352.64,352.18,352.42,3045.0,345.1029,345.3968,344.9462,345.1813,3045.0
2022-04-25 12:35:00,352.64,353.12,351.95,352.45,1800.0,345.3968,345.8669,344.721,345.2107,1800.0
2022-04-25 12:40:00,352.76,353.01,352.52,352.67,1017.0,345.5143,345.7592,345.2792,345.4262,1017.0
2022-04-25 12:45:00,353.14,353.22,352.11,353.14,6913.0,345.8865,345.9649,344.8777,345.8865,6913.0
2022-04-25 12:50:00,353.09,353.39,352.17,352.17,2994.0,345.8375,346.1314,344.9364,344.9364,2994.0
2022-04-25 12:55:00,352.09,352.09,351.63,351.67,1338.0,344.8581,344.8581,344.4075,344.4467,1338.0
2022-04-25 13:00:00,351.57,352.02,350.53,351.21,2724.0,344.3488,344.7895,343.3301,343.9962,2724.0
2022-04-25 13:05:00,351.29,352.32,351.04,352.31,4367.0,344.0745,345.0834,343.8296,345.0736,4367.0
2022-04-25 13:10:00,352.63,353.33,352.62,353.11,15219.0,345.387,346.0726,345.3772,345.8571,15219.0
2022-04-25 13:15:00,353.16,353.73,352.92,352.92,8679.0,345.9061,346.4644,345.671,345.671,8679.0
2022-04-25 13:20:00,353.03,353.2,352.53,353.05,2500.0,345.7788,345.9453,345.289,345.7984,2500.0
2022-04-25 13:25:00,353.05,353.35,351.65,352.61,4255.0,345.7984,346.0922,344.4271,345.3674,4255.0
2022-04-25 13:30:00,352.33,352.61,352.18,352.43,1748.0,345.0931,345.3674,344.9462,345.1911,1748.0
2022-04-25 13:35:00,351.98,351.98,351.87,351.87,1003.0,344.7503,344.7503,344.6426,344.6426,1003.0
2022-04-25 13:40:00,351.89,353.0,351.89,352.85,2176.0,344.6622,345.7494,344.6622,345.6025,2176.0
2022-04-25 13:45:00,353.07,353.07,352.44,352.49,806.0,345.8179,345.8179,345.2009,345.2499,806.0
2022-04-25 13:50:00,352.36,352.46,351.29,352.42,1546.0,345.1225,345.2205,344.0745,345.1813,1546.0
2022-04-25 13:55:00,352.32,352.33,351.99,351.99,800.0,345.0834,345.0931,344.7601,344.7601,800.0
2022-04-25 14:00:00,352.16,352.42,351.25,351.25,1663.0,344.9266,345.1813,344.0353,344.0353,1663.0
2022-04-25 14:05:00,351.3,352.05,351.2,352.05,1967.0,344.0843,344.8189,343.9864,344.8189,1967.0
2022-04-25 14:10:00,352.39,352.54,351.76,352.54,2492.0,345.1519,345.2988,344.5349,345.2988,2492.0
2022-04-25 14:15:00,352.63,353.1,352.63,352.79,2710.0,345.387,345.8473,345.387,345.5437,2710.0
2022-04-25 14:20:00,352.93,353.3,352.54,353.0,6141.0,345.6808,346.0432,345.2988,345.7494,6141.0
2022-04-25 14:25:00,353.11,353.22,352.36,353.01,7864.0,345.8571,345.9649,345.1225,345.7592,7864.0
2022-04-25 14:30:00,353.14,354.26,353.14,354.26,5183.0,345.8865,346.9835,345.8865,346.9835,5183.0
2022-04-25 14:35:00,353.97,354.13,352.92,353.0,10129.0,346.6995,346.8562,345.671,345.7494,10129.0
2022-04-25 14:40:00,352.76,353.13,352.72,352.72,5926.0,345.5143,345.8767,345.4751,345.4751,5926.0
2022-04-25 14:45:00,352.72,353.76,352.58,353.75,15090.0,345.4751,346.4938,345.338,346.484,15090.0
2022-04-25 14:50:00,353.64,354.96,353.39,354.96,2107.0,346.3762,347.6691,346.1314,347.6691,2107.0
2022-04-25 14:55:00,355.16,355.16,354.61,354.64,1800.0,347.865,347.865,347.3263,347.3557,1800.0
2022-04-25 15:00:00,354.32,354.45,353.67,354.34,3163.0,347.0423,347.1696,346.4056,347.0619,3163.0
2022-04-25 15:05:00,354.88,355.4,354.37,355.4,2668.0,347.5908,348.1001,347.0912,348.1001,2668.0
2022-04-25 15:10:00,355.61,356.18,355.57,356.18,1306.0,348.3058,348.8641,348.2666,348.8641,1306.0
2022-04-25 15:15:00,356.55,357.49,356.49,357.49,1700.0,349.2265,350.1472,349.1677,350.1472,1700.0
2022-04-25 15:20:00,357.62,358.33,357.61,358.31,2006.0,350.2745,350.9699,350.2647,350.9503,2006.0
2022-04-25 15:25:00,358.54,358.87,358.01,358.87,3282.0,351.1756,351.4988,350.6565,351.4988,3282.0
2022-04-25 15:30:00,358.89,359.51,358.71,359.16,5976.0,351.5184,352.1257,351.3421,351.7829,5976.0
2022-04-25 15:35:00,359.28,360.29,359.28,360.29,2189.0,351.9004,352.8896,351.9004,352.8896,2189.0
2022-04-25 15:40:00,360.42,361.34,359.6,360.71,4293.0,353.017,353.9181,352.2138,353.301,4293.0
2022-04-25 15:45:00,361.07,361.27,360.2,360.2,5148.0,353.6536,353.8495,352.8015,352.8015,5148.0
2022-04-25 15:50:00,360.03,361.22,359.04,360.91,16943.0,352.635,353.8005,351.6653,353.4969,16943.0
2022-04-25 15:55:00,360.79,361.28,360.21,361.23,35262.0,353.3794,353.8593,352.8113,353.8103,35262.0
2022-04-26 09:30:00,358.54,358.54,358.54,358.54,2463.0,351.1756,351.1756,351.1756,351.1756,2463.0
2022-04-26 09:35:00,359.3,359.35,357.57,359.35,1489.0,351.92,351.969,350.2255,351.969,1489.0
2022-04-26 09:40:00,357.8,357.8,356.63,357.78,727.0,350.4508,350.4508,349.3048,350.4312,727.0
2022-04-26 09:45:00,358.27,358.27,357.67,357.67,400.0,350.9111,350.9111,350.3235,350.3235,400.0
2022-04-26 09:50:00,358.49,358.68,357.17,357.27,800.0,351.1266,351.3127,349.8337,349.9317,800.0
2022-04-26 09:55:00,357.56,358.17,356.97,358.17,1006.0,350.2157,350.8132,349.6378,350.8132,1006.0
2022-04-26 10:00:00,358.41,359.54,358.26,359.54,600.0,351.0483,352.1551,350.9013,352.1551,600.0
2022-04-26 10:05:00,359.3,359.72,358.84,359.54,4415.0,351.92,352.3314,351.4694,352.1551,4415.0
2022-04-26 10:10:00,359.17,359.45,357.44,357.71,1001.0,351.7927,352.0669,350.0982,350.3626,1001.0
2022-04-26 10:15:00,357.39,357.39,356.4,356.55,1200.0,350.0492,350.0492,349.0795,349.2265,1200.0
2022-04-26 10:20:00,356.69,357.03,356.19,356.3,1000.0,349.3636,349.6966,348.8739,348.9816,1000.0
2022-04-26 10:25:00,355.97,356.75,355.66,356.75,400.0,348.6584,349.4224,348.3547,349.4224,400.0
2022-04-26 10:30:00,356.63,357.05,355.16,355.16,8919.0,349.3048,349.7162,347.865,347.865,8919.0
2022-04-26 10:35:00,355.1,355.26,354.31,354.31,2569.0,347.8063,347.963,347.0325,347.0325,2569.0
2022-04-26 10:40:00,354.38,354.64,353.89,353.89,1103.0,347.101,347.3557,346.6211,346.6211,1103.0
2022-04-26 10:45:00,353.9,354.3,353.31,353.41,4549.0,346.6309,347.0227,346.053,346.151,4549.0
2022-04-26 10:50:00,353.57,353.8,353.06,353.06,2030.0,346.3077,346.533,345.8082,345.8082,2030.0
2022-04-26 10:55:00,353.17,353.23,352.93,352.94,1100.0,345.9159,345.9747,345.6808,345.6906,1100.0
2022-04-26 11:00:00,353.13,353.13,352.38,352.38,900.0,345.8767,345.8767,345.1421,345.1421,900.0
2022-04-26 11:05:00,352.57,352.74,351.57,351.57,2823.0,345.3282,345.4947,344.3488,344.3488,2823.0
2022-04-26 11:10:00,351.52,351.6,350.92,351.3,4472.0,344.2998,344.3781,343.7121,344.0843,4472.0
2022-04-26 11:15:00,351.31,351.31,350.07,350.07,800.0,344.0941,344.0941,342.8796,342.8796,800.0
2022-04-26 11:20:00,350.07,351.55,349.8,350.91,4019.0,342.8796,344.3292,342.6151,343.7023,4019.0
2022-04-26 11:25:00,350.77,351.62,350.77,351.06,2100.0,343.5652,344.3977,343.5652,343.8492,2100.0
2022-04-26 11:30:00,351.23,352.43,350.97,352.29,9667.0,344.0157,345.1911,343.7611,345.054,9667.0
2022-04-26 11:35:00,351.93,352.1,350.93,351.52,3291.0,344.7014,344.8679,343.7219,344.2998,3291.0
2022-04-26 11:40:00,351.77,351.77,350.74,351.16,5420.0,344.5446,344.5446,343.5358,343.9472,5420.0
2022-04-26 11:45:00,351.17,351.49,351.03,351.41,3200.0,343.957,344.2704,343.8198,344.192,3200.0
2022-04-26 11:50:00,351.41,351.81,351.17,351.81,3524.0,344.192,344.5838,343.957,344.5838,3524.0
2022-04-26 11:55:00,351.54,351.72,350.44,350.44,1800.0,344.3194,344.4957,343.242,343.242,1800.0
2022-04-26 12:00:00,350.57,350.81,350.0,350.18,1800.0,343.3693,343.6044,342.811,342.9873,1800.0
2022-04-26 12:05:00,350.25,350.29,349.89,349.98,500.0,343.0559,343.095,342.7033,342.7914,500.0
2022-04-26 12:10:00,349.85,350.72,349.85,350.72,400.0,342.6641,343.5162,342.6641,343.5162,400.0
2022-04-26 12:15:00,351.17,351.31,350.66,351.25,2021.0,343.957,344.0941,343.4574,344.0353,2021.0
2022-04-26 12:20:00,351.82,352.03,351.82,352.03,296.0,344.5936,344.7993,344.5936,344.7993,296.0
2022-04-26 12:25:00,352.48,353.95,352.36,353.92,1700.0,345.2401,346.6799,345.1225,346.6505,1700.0
2022-04-26 12:30:00,353.71,353.71,352.81,352.81,1200.0,346.4448,346.4448,345.5633,345.5633,1200.0
2022-04-26 12:35:00,352.77,352.77,352.26,352.42,800.0,345.5241,345.5241,345.0246,345.1813,800.0
2022-04-26 12:40:00,352.1,352.9,352.09,352.78,900.0,344.8679,345.6514,344.8581,345.5339,900.0
2022-04-26 12:45:00,352.78,352.78,352.78,352.78,0.0,345.5339,345.5339,345.5339,345.5339,0.0
2022-04-26 12:50:00,352.58,353.02,352.58,352.93,525.0,345.338,345.769,345.338,345.6808,525.0
2022-04-26 12:55:00,352.54,353.41,352.23,353.41,740.0,345.2988,346.151,344.9952,346.151,740.0
2022-04-26 13:00:00,353.67,353.67,352.03,352.07,1000.0,346.4056,346.4056,344.7993,344.8385,1000.0
2022-04-26 13:05:00,352.39,352.44,352.39,352.44,200.0,345.1519,345.2009,345.1519,345.2009,200.0
2022-04-26 13:10:00,352.01,352.57,351.76,351.77,707.0,344.7797,345.3282,344.5349,344.5446,707.0
2022-04-26 13:15:00,351.31,351.34,350.88,350.88,492.0,344.0941,344.1235,343.6729,343.6729,492.0
2022-04-26 13:20:00,351.03,351.14,350.65,350.66,600.0,343.8198,343.9276,343.4477,343.4574,600.0
2022-04-26 13:25:00,350.4,350.47,349.94,350.08,1620.0,343.2028,343.2714,342.7522,342.8894,1620.0
2022-04-26 13:30:00,349.99,350.59,349.8,350.46,1129.0,342.8012,343.3889,342.6151,343.2616,1129.0
2022-04-26 13:35:00,350.19,350.19,349.74,350.03,1000.0,342.9971,342.9971,342.5563,342.8404,1000.0
2022-04-26 13:40:00,350.21,351.04,350.21,351.01,996.0,343.0167,343.8296,343.0167,343.8003,996.0
2022-04-26 13:45:00,350.66,351.36,350.66,350.86,500.0,343.4574,344.1431,343.4574,343.6533,500.0
2022-04-26 13:50:00,350.63,350.63,350.34,350.34,700.0,343.4281,343.4281,343.144,343.144,700.0
2022-04-26 13:55:00,350.35,351.08,350.35,350.44,1805.0,343.1538,343.8688,343.1538,343.242,1805.0
2022-04-26 14:00:00,351.04,351.7,350.62,350.98,4280.0,343.8296,344.4761,343.4183,343.7709,4280.0
2022-04-26 14:05:00,350.92,351.8,350.89,351.21,2175.0,343.7121,344.574,343.6827,343.9962,2175.0
2022-04-26 14:10:00,351.73,351.73,351.45,351.46,302.0,344.5055,344.5055,344.2312,344.241,302.0
2022-04-26 14:15:00,352.47,352.81,351.78,352.1,1537.0,345.2303,345.5633,344.5544,344.8679,1537.0
2022-04-26 14:20:00,352.46,353.79,352.46,353.78,1202.0,345.2205,346.5232,345.2205,346.5134,1202.0
2022-04-26 14:25:00,353.65,353.66,352.81,352.81,1450.0,346.386,346.3958,345.5633,345.5633,1450.0
2022-04-26 14:30:00,353.05,353.07,352.34,352.61,2200.0,345.7984,345.8179,345.1029,345.3674,2200.0
2022-04-26 14:35:00,352.79,353.38,352.67,352.99,800.0,345.5437,346.1216,345.4262,345.7396,800.0
2022-04-26 14:40:00,352.47,352.47,351.43,351.44,900.0,345.2303,345.2303,344.2116,344.2214,900.0
2022-04-26 14:45:00,351.01,351.07,350.54,350.54,1734.0,343.8003,343.859,343.3399,343.3399,1734.0
2022-04-26 14:50:00,350.73,351.99,350.69,351.99,5263.0,343.526,344.7601,343.4868,344.7601,5263.0
2022-04-26 14:55:00,352.36,352.48,352.11,352.11,1300.0,345.1225,345.2401,344.8777,344.8777,1300.0
2022-04-26 15:00:00,352.65,352.71,352.16,352.17,1019.0,345.4066,345.4653,344.9266,344.9364,1019.0
2022-04-26 15:05:00,351.83,351.83,351.31,351.65,1350.0,344.6034,344.6034,344.0941,344.4271,1350.0
2022-04-26 15:10:00,351.84,351.95,350.83,350.85,800.0,344.6132,344.721,343.624,343.6435,800.0
2022-04-26 15:15:00,350.36,350.36,350.36,350.36,766.0,343.1636,343.1636,343.1636,343.1636,766.0
2022-04-26 15:20:00,350.22,351.24,350.22,350.85,2643.0,343.0265,344.0255,343.0265,343.6435,2643.0
2022-04-26 15:25:00,350.97,351.01,350.85,350.99,500.0,343.7611,343.8003,343.6435,343.7807,500.0
2022-04-26 15:30:00,350.87,351.07,350.28,350.49,6170.0,343.6631,343.859,343.0853,343.2909,6170.0
2022-04-26 15:35:00,350.53,350.53,349.95,350.45,4149.0,343.3301,343.3301,342.762,343.2518,4149.0
2022-04-26 15:40:00,350.58,350.76,350.08,350.66,5614.0,343.3791,343.5554,342.8894,343.4574,5614.0
2022-04-26 15:45:00,350.66,350.9,349.76,349.99,3978.0,343.4574,343.6925,342.5759,342.8012,3978.0
2022-04-26 15:50:00,350.0,351.38,349.06,350.87,12567.0,342.811,344.1627,341.8903,343.6631,12567.0
2022-04-26 15:55:00,350.85,351.09,350.26,350.34,21758.0,343.6435,343.8786,343.0657,343.144,21758.0
2022-04-27 09:30:00,351.34,352.6,350.07,352.57,3262.0,344.1235,345.3576,342.8796,345.3282,3262.0
2022-04-27 09:35:00,352.35,352.35,351.75,351.75,225.0,345.1127,345.1127,344.5251,344.5251,225.0
2022-04-27 09:40:00,352.26,352.26,352.26,352.26,100.0,345.0246,345.0246,345.0246,345.0246,100.0
2022-04-27 09:45:00,354.36,355.66,354.36,354.94,1000.0,347.0814,348.3547,347.0814,347.6495,1000.0
2022-04-27 09:50:00,353.99,353.99,353.99,353.99,100.0,346.719,346.719,346.719,346.719,100.0
2022-04-27 09:55:00,353.66,354.29,352.33,354.25,800.0,346.3958,347.0129,345.0931,346.9737,800.0
2022-04-27 10:00:00,354.55,355.2,353.26,353.26,1515.0,347.2675,347.9042,346.004,346.004,1515.0
2022-04-27 10:05:00,353.11,354.85,353.03,354.43,2372.0,345.8571,347.5614,345.7788,347.15,2372.0
2022-04-27 10:10:00,354.07,354.07,351.91,351.91,1011.0,346.7974,346.7974,344.6818,344.6818,1011.0
2022-04-27 10:15:00,351.06,351.62,350.11,350.81,2001.0,343.8492,344.3977,342.9187,343.6044,2001.0
2022-04-27 10:20:00,350.56,351.56,350.56,351.24,1810.0,343.3595,344.339,343.3595,344.0255,1810.0
2022-04-27 10:25:00,350.99,351.61,349.58,349.72,1510.0,343.7807,344.3879,342.3996,342.5368,1510.0
2022-04-27 10:30:00,349.22,349.22,348.07,348.07,1996.0,342.047,342.047,340.9206,340.9206,1996.0
2022-04-27 10:35:00,348.71,349.05,348.41,348.49,2104.0,341.5475,341.8805,341.2537,341.332,2104.0
2022-04-27 10:40:00,348.74,349.54,348.46,348.82,2898.0,341.5769,342.3605,341.3026,341.6552,2898.0
2022-04-27 10:45:00,348.72,349.6,348.72,348.81,4932.0,341.5573,342.4192,341.5573,341.6454,4932.0
2022-04-27 10:50:00,348.96,348.96,348.39,348.39,2727.0,341.7924,341.7924,341.2341,341.2341,2727.0
2022-04-27 10:55:00,348.64,349.33,347.6,347.6,7514.0,341.4789,342.1548,340.4603,340.4603,7514.0
2022-04-27 11:00:00,347.69,348.99,347.19,347.74,9614.0,340.5485,341.8217,340.0587,340.5974,9614.0
2022-04-27 11:05:00,347.15,348.34,346.95,348.34,5144.0,340.0195,341.1851,339.8237,341.1851,5144.0
2022-04-27 11:10:00,347.83,349.5,347.53,349.42,1600.0,340.6856,342.3213,340.3917,342.2429,1600.0
2022-04-27 11:15:00,349.44,351.13,349.44,350.69,738.0,342.2625,343.9178,342.2625,343.4868,738.0
2022-04-27 11:20:00,350.69,351.01,350.49,350.97,600.0,343.4868,343.8003,343.2909,343.7611,600.0
2022-04-27 11:25:00,350.94,350.94,350.27,350.58,1700.0,343.7317,343.7317,343.0755,343.3791,1700.0
2022-04-27 11:30:00,350.66,351.45,350.34,351.27,2380.0,343.4574,344.2312,343.144,344.0549,2380.0
2022-04-27 11:35:00,351.23,351.32,350.75,350.75,600.0,344.0157,344.1039,343.5456,343.5456,600.0
2022-04-27 11:40:00,350.87,351.41,350.75,351.11,1322.0,343.6631,344.192,343.5456,343.8982,1322.0
2022-04-27 11:45:00,351.01,351.46,350.93,351.15,1900.0,343.8003,344.241,343.7219,343.9374,1900.0
2022-04-27 11:50:00,351.22,351.87,350.84,350.85,912.0,344.0059,344.6426,343.6338,343.6435,912.0
2022-04-27 11:55:00,350.46,351.41,350.46,351.41,700.0,343.2616,344.192,343.2616,344.192,700.0
2022-04-27 12:00:00,351.4,352.12,351.4,351.89,3508.0,344.1822,344.8875,344.1822,344.6622,3508.0
2022-04-27 12:05:00,352.08,352.33,352.08,352.13,400.0,344.8483,345.0931,344.8483,344.8973,400.0
2022-04-27 12:10:00,352.04,352.66,351.62,351.63,702.0,344.8091,345.4164,344.3977,344.4075,702.0
2022-04-27 12:15:00,351.91,352.06,351.56,351.59,634.0,344.6818,344.8287,344.339,344.3683,634.0
2022-04-27 12:20:00,351.83,353.15,351.69,353.04,700.0,344.6034,345.8963,344.4663,345.7886,700.0
2022-04-27 12:25:00,353.5,353.71,353.5,353.58,300.0,346.2391,346.4448,346.2391,346.3175,300.0
2022-04-27 12:30:00,353.85,354.52,353.77,353.77,1000.0,346.5819,347.2382,346.5036,346.5036,1000.0
2022-04-27 12:35:00,354.0,354.0,353.33,353.33,1300.0,346.7288,346.7288,346.0726,346.0726,1300.0
2022-04-27 12:40:00,353.52,354.41,353.51,354.41,800.0,346.2587,347.1304,346.2489,347.1304,800.0
2022-04-27 12:45:00,354.55,354.82,354.14,354.4,1800.0,347.2675,347.532,346.866,347.1206,1800.0
2022-04-27 12:50:00,354.84,354.84,354.35,354.35,600.0,347.5516,347.5516,347.0717,347.0717,600.0
2022-04-27 12:55:00,354.72,354.72,354.39,354.43,300.0,347.4341,347.4341,347.1108,347.15,300.0
2022-04-27 13:00:00,354.42,355.19,353.15,355.19,1300.0,347.1402,347.8944,345.8963,347.8944,1300.0
2022-04-27 13:05:00,355.04,355.05,353.71,353.93,1000.0,347.7475,347.7573,346.4448,346.6603,1000.0
2022-04-27 13:10:00,352.89,352.97,351.86,352.35,10180.0,345.6416,345.72,344.6328,345.1127,10180.0
2022-04-27 13:15:00,352.65,353.18,352.64,353.18,700.0,345.4066,345.9257,345.3968,345.9257,700.0
2022-04-27 13:20:00,353.8,353.8,352.9,353.1,620.0,346.533,346.533,345.6514,345.8473,620.0
2022-04-27 13:25:00,353.18,353.67,352.51,353.38,716.0,345.9257,346.4056,345.2694,346.1216,716.0
2022-04-27 13:30:00,354.12,354.12,353.74,353.97,400.0,346.8464,346.8464,346.4742,346.6995,400.0
2022-04-27 13:35:00,354.53,354.53,354.12,354.12,400.0,347.248,347.248,346.8464,346.8464,400.0
2022-04-27 13:40:00,353.61,354.13,353.61,353.95,1058.0,346.3469,346.8562,346.3469,346.6799,1058.0
2022-04-27 13:45:00,354.34,354.6,353.74,354.6,1100.0,347.0619,347.3165,346.4742,347.3165,1100.0
2022-04-27 13:50:00,354.95,355.07,354.91,354.91,302.0,347.6593,347.7769,347.6202,347.6202,302.0
2022-04-27 13:55:00,354.74,355.16,354.74,355.04,500.0,347.4536,347.865,347.4536,347.7475,500.0
2022-04-27 14:00:00,354.7,354.93,354.59,354.6,309.0,347.4145,347.6397,347.3067,347.3165,309.0
2022-04-27 14:05:00,354.66,354.74,354.43,354.72,800.0,347.3753,347.4536,347.15,347.4341,800.0
2022-04-27 14:10:00,354.11,354.77,353.95,354.75,1109.0,346.8366,347.483,346.6799,347.4634,1109.0
2022-04-27 14:15:00,354.46,354.58,353.98,354.06,700.0,347.1794,347.2969,346.7093,346.7876,700.0
2022-04-27 14:20:00,354.48,355.03,354.46,354.65,1719.0,347.199,347.7377,347.1794,347.3655,1719.0
2022-04-27 14:25:00,354.37,354.37,353.99,353.99,300.0,347.0912,347.0912,346.719,346.719,300.0
2022-04-27 14:30:00,353.98,354.92,353.97,354.92,600.0,346.7093,347.6299,346.6995,347.6299,600.0
2022-04-27 14:35:00,354.73,354.84,353.78,353.78,1002.0,347.4438,347.5516,346.5134,346.5134,1002.0
2022-04-27 14:40:00,354.28,355.72,354.28,355.58,902.0,347.0031,348.4135,347.0031,348.2764,902.0
2022-04-27 14:45:00,355.49,355.95,355.39,355.48,800.0,348.1882,348.6388,348.0903,348.1784,800.0
2022-04-27 14:50:00,355.07,355.07,354.44,354.44,703.0,347.7769,347.7769,347.1598,347.1598,703.0
2022-04-27 14:55:00,353.85,353.85,353.1,353.37,1201.0,346.5819,346.5819,345.8473,346.1118,1201.0
2022-04-27 15:00:00,353.54,353.93,353.36,353.52,1200.0,346.2783,346.6603,346.102,346.2587,1200.0
2022-04-27 15:05:00,353.36,353.65,352.87,352.88,1371.0,346.102,346.386,345.6221,345.6318,1371.0
2022-04-27 15:10:00,352.73,353.05,352.59,352.92,805.0,345.4849,345.7984,345.3478,345.671,805.0
2022-04-27 15:15:00,352.97,353.17,352.12,352.12,2139.0,345.72,345.9159,344.8875,344.8875,2139.0
2022-04-27 15:20:00,352.23,352.32,351.59,352.31,1200.0,344.9952,345.0834,344.3683,345.0736,1200.0
2022-04-27 15:25:00,352.44,352.56,352.18,352.43,800.0,345.2009,345.3184,344.9462,345.1911,800.0
2022-04-27 15:30:00,352.78,353.06,352.69,352.75,2004.0,345.5339,345.8082,345.4458,345.5045,2004.0
2022-04-27 15:35:00,353.01,353.02,351.57,351.57,2088.0,345.7592,345.769,344.3488,344.3488,2088.0
2022-04-27 15:40:00,351.92,353.3,351.91,353.25,1800.0,344.6916,346.0432,344.6818,345.9942,1800.0
2022-04-27 15:45:00,353.0,353.41,352.4,352.6,2345.0,345.7494,346.151,345.1617,345.3576,2345.0
2022-04-27 15:50:00,352.16,352.47,351.23,352.11,6759.0,344.9266,345.2303,344.0157,344.8777,6759.0
2022-04-27 15:55:00,352.11,352.8,351.82,352.56,15653.0,344.8777,345.5535,344.5936,345.3184,15653.0
2022-04-28 09:30:00,355.4,355.4,352.96,353.22,4621.0,348.1001,348.1001,345.7102,345.9649,4621.0
2022-04-28 09:35:00,353.22,353.22,353.22,353.22,0.0,345.9649,345.9649,345.9649,345.9649,0.0
2022-04-28 09:40:00,351.66,352.64,351.66,352.64,250.0,344.4369,345.3968,344.4369,345.3968,250.0
2022-04-28 09:45:00,352.42,352.42,352.42,352.42,100.0,345.1813,345.1813,345.1813,345.1813,100.0
2022-04-28 09:50:00,352.18,354.26,352.1,353.41,906.0,344.9462,346.9835,344.8679,346.151,906.0
2022-04-28 09:55:00,353.85,353.85,352.93,352.93,400.0,346.5819,346.5819,345.6808,345.6808,400.0
2022-04-28 10:00:00,353.95,353.95,352.73,352.92,1827.0,346.6799,346.6799,345.4849,345.671,1827.0
2022-04-28 10:05:00,353.57,353.82,353.15,353.15,700.0,346.3077,346.5525,345.8963,345.8963,700.0
2022-04-28 10:10:00,353.15,354.03,353.06,353.59,2087.0,345.8963,346.7582,345.8082,346.3273,2087.0
2022-04-28 10:15:00,353.52,354.21,353.51,354.21,400.0,346.2587,346.9345,346.2489,346.9345,400.0
2022-04-28 10:20:00,354.14,354.79,353.53,354.15,1001.0,346.866,347.5026,346.2685,346.8758,1001.0
2022-04-28 10:25:00,353.54,353.75,352.61,352.61,400.0,346.2783,346.484,345.3674,345.3674,400.0
2022-04-28 10:30:00,351.9,352.22,351.74,351.76,700.0,344.672,344.9854,344.5153,344.5349,700.0
2022-04-28 10:35:00,351.64,352.98,351.59,352.62,2529.0,344.4173,345.7298,344.3683,345.3772,2529.0
2022-04-28 10:40:00,352.34,352.51,352.13,352.46,728.0,345.1029,345.2694,344.8973,345.2205,728.0
2022-04-28 10:45:00,352.34,353.06,352.25,353.05,1200.0,345.1029,345.8082,345.0148,345.7984,1200.0
2022-04-28 10:50:00,352.72,353.37,352.59,353.37,2500.0,345.4751,346.1118,345.3478,346.1118,2500.0
2022-04-28 10:55:00,352.99,353.53,352.99,353.53,2844.0,345.7396,346.2685,345.7396,346.2685,2844.0
2022-04-28 11:00:00,353.47,353.77,353.28,353.77,1000.0,346.2097,346.5036,346.0236,346.5036,1000.0
2022-04-28 11:05:00,353.81,354.59,353.66,354.35,1347.0,346.5427,347.3067,346.3958,347.0717,1347.0
2022-04-28 11:10:00,354.16,354.86,354.13,354.86,1021.0,346.8856,347.5712,346.8562,347.5712,1021.0
2022-04-28 11:15:00,354.88,355.1,354.71,354.97,1000.0,347.5908,347.8063,347.4243,347.6789,1000.0
2022-04-28 11:20:00,355.03,355.1,354.36,354.36,1000.0,347.7377,347.8063,347.0814,347.0814,1000.0
2022-04-28 11:25:00,354.98,354.98,354.64,354.64,401.0,347.6887,347.6887,347.3557,347.3557,401.0
2022-04-28 11:30:00,354.68,354.82,354.38,354.73,1100.0,347.3949,347.532,347.101,347.4438,1100.0
2022-04-28 11:35:00,354.39,354.39,354.02,354.03,708.0,347.1108,347.1108,346.7484,346.7582,708.0
2022-04-28 11:40:00,354.2,354.2,353.88,353.88,600.0,346.9247,346.9247,346.6113,346.6113,600.0
2022-04-28 11:45:00,353.99,354.34,353.99,354.05,300.0,346.719,347.0619,346.719,346.7778,300.0
2022-04-28 11:50:00,354.11,355.3,354.11,355.08,1512.0,346.8366,348.0021,346.8366,347.7867,1512.0
2022-04-28 11:55:00,354.62,355.13,354.58,355.06,802.0,347.3361,347.8356,347.2969,347.7671,802.0
2022-04-28 12:00:00,355.19,355.74,355.19,355.72,915.0,347.8944,348.4331,347.8944,348.4135,915.0
2022-04-28 12:05:00,355.24,355.24,354.73,354.73,420.0,347.9434,347.9434,347.4438,347.4438,420.0
2022-04-28 12:10:00,355.65,356.21,355.65,356.21,700.0,348.345,348.8935,348.345,348.8935,700.0
2022-04-28 12:15:00,356.15,357.0,356.15,357.0,827.0,348.8347,349.6672,348.8347,349.6672,827.0
2022-04-28 12:20:00,357.09,357.88,357.09,357.46,2400.0,349.7554,350.5291,349.7554,350.1178,2400.0
2022-04-28 12:25:00,357.61,358.08,357.36,357.96,1600.0,350.2647,350.725,350.0198,350.6075,1600.0
2022-04-28 12:30:00,358.13,358.64,358.04,358.63,1000.0,350.774,351.2735,350.6859,351.2637,1000.0
2022-04-28 12:35:00,358.8,359.16,358.74,358.95,501.0,351.4303,351.7829,351.3715,351.5772,501.0
2022-04-28 12:40:00,359.41,359.98,359.36,359.98,625.0,352.0277,352.586,351.9787,352.586,625.0
2022-04-28 12:45:00,360.34,362.86,360.34,362.43,10340.0,352.9386,355.4069,352.9386,354.9857,10340.0
2022-04-28 12:50:00,362.3,362.3,361.43,361.75,2100.0,354.8584,354.8584,354.0062,354.3197,2100.0
2022-04-28 12:55:00,361.93,362.06,361.65,361.93,800.0,354.496,354.6233,354.2217,354.496,800.0
2022-04-28 13:00:00,361.9,362.62,361.67,362.17,2929.0,354.4666,355.1718,354.2413,354.731,2929.0
2022-04-28 13:05:00,361.84,362.56,361.75,362.38,1401.0,354.4078,355.113,354.3197,354.9367,1401.0
2022-04-28 13:10:00,362.73,364.48,362.73,364.25,1047.0,355.2795,356.9936,355.2795,356.7683,1047.0
2022-04-28 13:15:00,364.34,364.64,364.08,364.14,1219.0,356.8565,357.1503,356.6018,356.6606,1219.0
2022-04-28 13:20:00,364.1,364.29,363.68,363.71,2169.0,356.6214,356.8075,356.21,356.2394,2169.0
2022-04-28 13:25:00,363.42,364.12,363.35,363.35,2645.0,355.9554,356.641,355.8868,355.8868,2645.0
2022-04-28 13:30:00,363.29,363.49,362.87,362.87,2000.0,355.828,356.0239,355.4167,355.4167,2000.0
2022-04-28 13:35:00,362.8,363.58,362.69,363.58,1100.0,355.3481,356.1121,355.2404,356.1121,1100.0
2022-04-28 13:40:00,363.46,363.46,362.62,363.12,981.0,355.9945,355.9945,355.1718,355.6615,981.0
2022-04-28 13:45:00,363.63,363.7,363.62,363.67,400.0,356.161,356.2296,356.1512,356.2002,400.0
2022-04-28 13:50:00,363.72,363.9,362.61,362.93,1317.0,356.2492,356.4255,355.162,355.4754,1317.0
2022-04-28 13:55:00,362.49,363.18,362.28,363.18,1300.0,355.0445,355.7203,354.8388,355.7203,1300.0
2022-04-28 14:00:00,363.4,363.65,363.05,363.05,1550.0,355.9358,356.1806,355.593,355.593,1550.0
2022-04-28 14:05:00,363.26,363.27,362.83,363.02,900.0,355.7986,355.8084,355.3775,355.5636,900.0
2022-04-28 14:10:00,363.26,363.51,362.45,362.53,2399.0,355.7986,356.0435,355.0053,355.0836,2399.0
2022-04-28 14:15:00,362.67,363.22,362.51,362.93,1778.0,355.2208,355.7595,355.064,355.4754,1778.0
2022-04-28 14:20:00,363.25,364.08,362.95,364.06,2811.0,355.7888,356.6018,355.495,356.5822,2811.0
2022-04-28 14:25:00,364.4,364.4,363.65,364.03,1100.0,356.9152,356.9152,356.1806,356.5528,1100.0
2022-04-28 14:30:00,364.04,364.25,363.6,363.79,1773.0,356.5626,356.7683,356.1317,356.3178,1773.0
2022-04-28 14:35:00,363.6,363.99,363.6,363.82,300.0,356.1317,356.5136,356.1317,356.3471,300.0
2022-04-28 14:40:00,363.96,364.45,363.94,364.45,1070.0,356.4843,356.9642,356.4647,356.9642,1070.0
2022-04-28 14:45:00,364.68,365.4,364.51,365.4,950.0,357.1895,357.8947,357.023,357.8947,950.0
2022-04-28 14:50:00,365.52,366.02,365.52,365.82,4858.0,358.0122,358.502,358.0122,358.3061,4858.0
2022-04-28 14:55:00,365.82,366.35,365.58,366.35,1500.0,358.3061,358.8252,358.071,358.8252,1500.0
2022-04-28 15:00:00,366.11,366.13,365.69,366.01,1316.0,358.5901,358.6097,358.1787,358.4922,1316.0
2022-04-28 15:05:00,365.52,365.74,365.52,365.74,416.0,358.0122,358.2277,358.0122,358.2277,416.0
2022-04-28 15:10:00,365.79,365.79,365.54,365.76,1500.0,358.2767,358.2767,358.0318,358.2473,1500.0
2022-04-28 15:15:00,365.77,366.63,365.76,366.59,1902.0,358.2571,359.0994,358.2473,359.0602,1902.0
2022-04-28 15:20:00,366.57,367.22,366.39,367.01,3551.0,359.0407,359.6773,358.8644,359.4716,3551.0
2022-04-28 15:25:00,367.23,367.23,366.6,366.83,3447.0,359.6871,359.6871,359.07,359.2953,3447.0
2022-04-28 15:30:00,366.31,366.43,365.37,365.48,1147.0,358.786,358.9035,357.8653,357.973,1147.0
2022-04-28 15:35:00,365.52,365.67,365.13,365.25,2700.0,358.0122,358.1591,357.6302,357.7478,2700.0
2022-04-28 15:40:00,365.32,366.03,365.09,365.29,2463.0,357.8163,358.5117,357.5911,357.7869,2463.0
2022-04-28 15:45:00,365.08,365.85,364.85,365.1,3863.0,357.5813,358.3354,357.356,357.6009,3863.0
2022-04-28 15:50:00,364.93,365.96,364.84,365.58,6402.0,357.4343,358.4432,357.3462,358.071,6402.0
2022-04-28 15:55:00,365.37,366.03,365.03,365.98,15195.0,357.8653,358.5117,357.5323,358.4628,15195.0
2022-04-29 09:30:00,363.17,365.99,363.03,363.03,3882.0,355.7105,358.4726,355.5734,355.5734,3882.0
2022-04-29 09:35:00,365.31,365.31,364.76,364.76,200.0,357.8065,357.8065,357.2678,357.2678,200.0
2022-04-29 09:40:00,365.1,365.2,361.68,361.68,1305.0,357.6009,357.6988,354.2511,354.2511,1305.0
2022-04-29 09:45:00,362.95,363.87,361.59,361.59,600.0,355.495,356.3961,354.1629,354.1629,600.0
2022-04-29 09:50:00,361.99,362.0,359.9,361.8,1804.0,354.5547,354.5645,352.5077,354.3686,1804.0
2022-04-29 09:55:00,362.11,363.96,362.09,363.26,1197.0,354.6723,356.4843,354.6527,355.7986,1197.0
2022-04-29 10:00:00,363.18,363.18,362.96,362.96,400.0,355.7203,355.7203,355.5048,355.5048,400.0
2022-04-29 10:05:00,362.16,362.16,361.22,361.68,600.0,354.7212,354.7212,353.8005,354.2511,600.0
2022-04-29 10:10:00,362.87,363.26,361.93,363.26,1383.0,355.4167,355.7986,354.496,355.7986,1383.0
2022-04-29 10:15:00,363.21,363.23,360.57,361.73,1992.0,355.7497,355.7693,353.1639,354.3001,1992.0
2022-04-29 10:20:00,360.93,361.92,360.66,360.93,805.0,353.5165,354.4862,353.252,353.5165,805.0
2022-04-29 10:25:00,361.39,361.39,360.41,361.16,1800.0,353.9671,353.9671,353.0072,353.7418,1800.0
2022-04-29 10:30:00,361.32,361.64,361.0,361.0,1100.0,353.8985,354.2119,353.5851,353.5851,1100.0
2022-04-29 10:35:00,361.0,361.62,360.72,361.62,2569.0,353.5851,354.1923,353.3108,354.1923,2569.0
2022-04-29 10:40:00,361.16,361.18,360.05,361.18,2013.0,353.7418,353.7614,352.6546,353.7614,2013.0
2022-04-29 10:45:00,360.76,360.76,360.45,360.74,400.0,353.35,353.35,353.0464,353.3304,400.0
2022-04-29 10:50:00,360.77,361.01,360.48,360.77,2200.0,353.3598,353.5949,353.0757,353.3598,2200.0
2022-04-29 10:55:00,360.95,361.67,359.97,361.67,1797.0,353.5361,354.2413,352.5762,354.2413,1797.0
2022-04-29 11:00:00,361.28,361.28,360.5,361.21,1013.0,353.8593,353.8593,353.0953,353.7908,1013.0
2022-04-29 11:05:00,361.23,361.66,361.23,361.25,718.0,353.8103,354.2315,353.8103,353.8299,718.0
2022-04-29 11:10:00,361.06,361.06,360.59,361.03,1301.0,353.6438,353.6438,353.1835,353.6144,1301.0
2022-04-29 11:15:00,361.51,361.93,361.07,361.07,652.0,354.0846,354.496,353.6536,353.6536,652.0
2022-04-29 11:20:00,361.02,361.37,360.94,361.21,866.0,353.6047,353.9475,353.5263,353.7908,866.0
2022-04-29 11:25:00,361.57,361.87,361.33,361.87,1500.0,354.1434,354.4372,353.9083,354.4372,1500.0
2022-04-29 11:30:00,361.94,363.11,361.94,363.11,970.0,354.5058,355.6517,354.5058,355.6517,970.0
2022-04-29 11:35:00,362.69,362.8,362.06,362.12,1067.0,355.2404,355.3481,354.6233,354.6821,1067.0
2022-04-29 11:40:00,362.36,362.63,362.28,362.57,1642.0,354.9171,355.1816,354.8388,355.1228,1642.0
2022-04-29 11:45:00,362.77,362.84,361.72,361.73,800.0,355.3187,355.3873,354.2903,354.3001,800.0
2022-04-29 11:50:00,361.98,362.09,361.44,361.58,1100.0,354.5449,354.6527,354.016,354.1532,1100.0
2022-04-29 11:55:00,361.48,361.53,361.17,361.37,1000.0,354.0552,354.1042,353.7516,353.9475,1000.0
2022-04-29 12:00:00,361.57,361.57,360.91,360.91,2524.0,354.1434,354.1434,353.4969,353.4969,2524.0
2022-04-29 12:05:00,360.68,361.55,360.68,361.1,2704.0,353.2716,354.1238,353.2716,353.683,2704.0
2022-04-29 12:10:00,361.0,361.94,361.0,361.94,1578.0,353.5851,354.5058,353.5851,354.5058,1578.0
2022-04-29 12:15:00,361.54,361.55,361.52,361.53,200.0,354.114,354.1238,354.0944,354.1042,200.0
2022-04-29 12:20:00,361.42,361.5,361.02,361.02,1911.0,353.9964,354.0748,353.6047,353.6047,1911.0
2022-04-29 12:25:00,361.42,361.42,360.59,360.59,606.0,353.9964,353.9964,353.1835,353.1835,606.0
2022-04-29 12:30:00,360.51,360.53,359.48,360.4,4966.0,353.1051,353.1247,352.0963,352.9974,4966.0
2022-04-29 12:35:00,360.33,360.68,360.14,360.68,1600.0,352.9288,353.2716,352.7427,353.2716,1600.0
2022-04-29 12:40:00,360.43,360.5,360.09,360.25,1300.0,353.0268,353.0953,352.6938,352.8505,1300.0
2022-04-29 12:45:00,360.44,360.44,360.09,360.34,600.0,353.0366,353.0366,352.6938,352.9386,600.0
2022-04-29 12:50:00,359.92,359.92,359.36,359.7,2059.0,352.5272,352.5272,351.9787,352.3118,2059.0
2022-04-29 12:55:00,359.68,360.02,359.49,359.79,61781.0,352.2922,352.6252,352.1061,352.3999,61781.0
2022-04-29 13:00:00,360.03,360.03,359.77,359.85,622.0,352.635,352.635,352.3803,352.4587,622.0
2022-04-29 13:05:00,359.57,359.7,358.87,358.88,1500.0,352.1844,352.3118,351.4988,351.5086,1500.0
2022-04-29 13:10:00,358.41,358.85,358.31,358.85,3354.0,351.0483,351.4792,350.9503,351.4792,3354.0
2022-04-29 13:15:00,358.68,359.07,358.29,358.83,1300.0,351.3127,351.6947,350.9307,351.4596,1300.0
2022-04-29 13:20:00,358.85,359.29,358.83,359.17,1680.0,351.4792,351.9102,351.4596,351.7927,1680.0
2022-04-29 13:25:00,359.48,359.92,359.48,359.63,800.0,352.0963,352.5272,352.0963,352.2432,800.0
2022-04-29 13:30:00,359.25,359.93,358.93,359.93,2475.0,351.871,352.537,351.5576,352.537,2475.0
2022-04-29 13:35:00,359.88,360.18,359.66,360.09,2206.0,352.4881,352.7819,352.2726,352.6938,2206.0
2022-04-29 13:40:00,359.86,359.86,358.45,358.45,1812.0,352.4685,352.4685,351.0874,351.0874,1812.0
2022-04-29 13:45:00,358.18,358.95,358.03,358.95,966.0,350.823,351.5772,350.6761,351.5772,966.0
2022-04-29 13:50:00,358.77,359.36,358.61,358.61,2070.0,351.4009,351.9787,351.2442,351.2442,2070.0
2022-04-29 13:55:00,358.46,358.65,358.25,358.65,1001.0,351.0972,351.2833,350.8915,351.2833,1001.0
2022-04-29 14:00:00,358.28,358.51,358.0,358.31,2324.0,350.9209,351.1462,350.6467,350.9503,2324.0
2022-04-29 14:05:00,358.22,358.37,357.89,358.01,1500.0,350.8622,351.0091,350.5389,350.6565,1500.0
2022-04-29 14:10:00,357.85,358.59,357.44,357.47,3280.0,350.4998,351.2246,350.0982,350.1276,3280.0
2022-04-29 14:15:00,357.71,357.72,357.02,357.43,1000.0,350.3626,350.3724,349.6868,350.0884,1000.0
2022-04-29 14:20:00,357.02,357.96,357.02,357.96,2931.0,349.6868,350.6075,349.6868,350.6075,2931.0
2022-04-29 14:25:00,357.89,358.46,357.81,358.13,1401.0,350.5389,351.0972,350.4606,350.774,1401.0
2022-04-29 14:30:00,358.02,358.21,357.79,358.21,600.0,350.6663,350.8524,350.441,350.8524,600.0
2022-04-29 14:35:00,358.0,358.46,357.58,357.92,2600.0,350.6467,351.0972,350.2353,350.5683,2600.0
2022-04-29 14:40:00,357.86,357.88,357.35,357.64,1400.0,350.5096,350.5291,350.01,350.2941,1400.0
2022-04-29 14:45:00,357.58,357.73,357.39,357.44,1541.0,350.2353,350.3822,350.0492,350.0982,1541.0
2022-04-29 14:50:00,357.57,357.57,357.03,357.19,3587.0,350.2255,350.2255,349.6966,349.8533,3587.0
2022-04-29 14:55:00,356.92,357.37,356.77,357.36,2100.0,349.5889,350.0296,349.4419,350.0198,2100.0
2022-04-29 15:00:00,357.04,357.09,356.81,356.99,1200.0,349.7064,349.7554,349.4811,349.6574,1200.0
2022-04-29 15:05:00,357.19,357.31,356.99,357.22,1902.0,349.8533,349.9709,349.6574,349.8827,1902.0
2022-04-29 15:10:00,356.97,357.24,356.46,356.5,4306.0,349.6378,349.9023,349.1383,349.1775,4306.0
2022-04-29 15:15:00,356.79,357.42,356.76,357.42,4374.0,349.4615,350.0786,349.4322,350.0786,4374.0
2022-04-29 15:20:00,357.26,357.37,356.63,357.17,1759.0,349.9219,350.0296,349.3048,349.8337,1759.0
2022-04-29 15:25:00,357.48,357.55,356.28,356.28,1767.0,350.1374,350.2059,348.962,348.962,1767.0
2022-04-29 15:30:00,356.39,357.18,356.15,356.89,2524.0,349.0698,349.8435,348.8347,349.5595,2524.0
2022-04-29 15:35:00,356.55,357.04,356.45,356.46,1811.0,349.2265,349.7064,349.1285,349.1383,1811.0
2022-04-29 15:40:00,357.01,357.06,355.98,356.07,2537.0,349.677,349.726,348.6682,348.7563,2537.0
2022-04-29 15:45:00,355.85,356.27,354.8,354.97,2340.0,348.5408,348.9522,347.5124,347.6789,2340.0
2022-04-29 15:50:00,354.49,354.68,353.24,353.52,8699.0,347.2088,347.3949,345.9845,346.2587,8699.0
2022-04-29 15:55:00,353.32,354.27,353.17,353.82,21062.0,346.0628,346.9933,345.9159,346.5525,21062.0
2022-05-02 09:30:00,354.89,355.09,354.17,354.18,2823.0,347.6006,347.7965,346.8954,346.9051,2823.0
2022-05-02 09:35:00,352.42,352.93,350.37,350.48,1879.0,345.1813,345.6808,343.1734,343.2811,1879.0
2022-05-02 09:40:00,352.39,356.4,351.34,356.4,3937.0,345.1519,349.0795,344.1235,349.0795,3937.0
2022-05-02 09:45:00,355.69,356.28,353.78,356.28,1500.0,348.3841,348.962,346.5134,348.962,1500.0
2022-05-02 09:50:00,355.87,357.79,354.76,357.79,2564.0,348.5604,350.441,347.4732,350.441,2564.0
2022-05-02 09:55:00,357.4,358.71,357.03,357.03,1674.0,350.059,351.3421,349.6966,349.6966,1674.0
2022-05-02 10:00:00,356.74,357.93,356.0,357.93,1246.0,349.4126,350.5781,348.6878,350.5781,1246.0
2022-05-02 10:05:00,356.96,357.41,354.39,354.39,1390.0,349.628,350.0688,347.1108,347.1108,1390.0
2022-05-02 10:10:00,354.48,356.46,354.48,355.14,2888.0,347.199,349.1383,347.199,347.8454,2888.0
2022-05-02 10:15:00,355.17,356.35,353.45,356.35,3408.0,347.8748,349.0306,346.1901,349.0306,3408.0
2022-05-02 10:20:00,355.26,356.21,354.62,356.19,3756.0,347.963,348.8935,347.3361,348.8739,3756.0
2022-05-02 10:25:00,356.62,358.52,356.61,357.08,2668.0,349.295,351.156,349.2852,349.7456,2668.0
2022-05-02 10:30:00,358.22,358.99,358.22,358.58,752.0,350.8622,351.6163,350.8622,351.2148,752.0
2022-05-02 10:35:00,358.81,358.81,357.43,358.04,2800.0,351.44,351.44,350.0884,350.6859,2800.0
2022-05-02 10:40:00,358.5,359.63,357.55,358.08,3195.0,351.1364,352.2432,350.2059,350.725,3195.0
2022-05-02 10:45:00,357.27,357.51,356.55,357.38,16856.0,349.9317,350.1667,349.2265,350.0394,16856.0
2022-05-02 10:50:00,357.57,357.95,356.69,357.47,3216.0,350.2255,350.5977,349.3636,350.1276,3216.0
2022-05-02 10:55:00,357.64,357.64,356.07,356.73,3400.0,350.2941,350.2941,348.7563,349.4028,3400.0
2022-05-02 11:00:00,356.77,356.82,355.32,355.32,955.0,349.4419,349.4909,348.0217,348.0217,955.0
2022-05-02 11:05:00,355.32,355.84,354.48,354.93,1916.0,348.0217,348.5311,347.199,347.6397,1916.0
2022-05-02 11:10:00,354.31,354.87,353.84,354.87,2311.0,347.0325,347.581,346.5721,347.581,2311.0
2022-05-02 11:15:00,354.81,354.85,353.65,354.13,1037.0,347.5222,347.5614,346.386,346.8562,1037.0
2022-05-02 11:20:00,354.08,354.68,353.82,354.26,2497.0,346.8072,347.3949,346.5525,346.9835,2497.0
2022-05-02 11:25:00,353.91,354.46,353.27,354.06,2352.0,346.6407,347.1794,346.0138,346.7876,2352.0
2022-05-02 11:30:00,353.32,354.88,352.77,353.89,1600.0,346.0628,347.5908,345.5241,346.6211,1600.0
2022-05-02 11:35:00,354.75,354.82,353.93,353.94,800.0,347.4634,347.532,346.6603,346.6701,800.0
2022-05-02 11:40:00,353.93,354.22,353.13,354.17,1320.0,346.6603,346.9443,345.8767,346.8954,1320.0
2022-05-02 11:45:00,354.06,354.29,353.3,353.71,1800.0,346.7876,347.0129,346.0432,346.4448,1800.0
2022-05-02 11:50:00,354.17,354.76,353.64,354.76,1291.0,346.8954,347.4732,346.3762,347.4732,1291.0
2022-05-02 11:55:00,353.85,354.4,353.65,353.95,900.0,346.5819,347.1206,346.386,346.6799,900.0
2022-05-02 12:00:00,353.59,354.19,351.74,352.13,1400.0,346.3273,346.9149,344.5153,344.8973,1400.0
2022-05-02 12:05:00,352.52,353.07,352.47,353.03,1710.0,345.2792,345.8179,345.2303,345.7788,1710.0
2022-05-02 12:10:00,352.17,352.81,352.17,352.81,300.0,344.9364,345.5633,344.9364,345.5633,300.0
2022-05-02 12:15:00,352.69,353.35,352.51,353.35,800.0,345.4458,346.0922,345.2694,346.0922,800.0
2022-05-02 12:20:00,354.52,354.69,353.84,353.84,900.0,347.2382,347.4047,346.5721,346.5721,900.0
2022-05-02 12:25:00,353.92,353.92,353.0,353.87,1601.0,346.6505,346.6505,345.7494,346.6015,1601.0
2022-05-02 12:30:00,353.79,354.35,353.46,354.35,1100.0,346.5232,347.0717,346.1999,347.0717,1100.0
2022-05-02 12:35:00,353.57,353.57,352.74,352.91,940.0,346.3077,346.3077,345.4947,345.6612,940.0
2022-05-02 12:40:00,352.96,353.07,352.43,352.43,800.0,345.7102,345.8179,345.1911,345.1911,800.0
2022-05-02 12:45:00,352.58,352.91,352.1,352.76,1100.0,345.338,345.6612,344.8679,345.5143,1100.0
2022-05-02 12:50:00,352.48,352.48,351.78,351.96,915.0,345.2401,345.2401,344.5544,344.7307,915.0
2022-05-02 12:55:00,351.74,352.37,351.2,351.2,1200.0,344.5153,345.1323,343.9864,343.9864,1200.0
2022-05-02 13:00:00,351.55,351.55,350.55,350.59,1586.0,344.3292,344.3292,343.3497,343.3889,1586.0
2022-05-02 13:05:00,350.98,352.74,350.98,352.23,2093.0,343.7709,345.4947,343.7709,344.9952,2093.0
2022-05-02 13:10:00,351.84,352.9,351.79,352.46,1428.0,344.6132,345.6514,344.5642,345.2205,1428.0
2022-05-02 13:15:00,352.42,352.42,350.94,351.28,1400.0,345.1813,345.1813,343.7317,344.0647,1400.0
2022-05-02 13:20:00,350.91,351.19,350.91,350.98,500.0,343.7023,343.9766,343.7023,343.7709,500.0
2022-05-02 13:25:00,350.89,351.46,350.14,350.14,1477.0,343.6827,344.241,342.9481,342.9481,1477.0
2022-05-02 13:30:00,350.43,351.01,350.42,350.49,600.0,343.2322,343.8003,343.2224,343.2909,600.0
2022-05-02 13:35:00,350.53,350.84,350.09,350.09,1000.0,343.3301,343.6338,342.8992,342.8992,1000.0
2022-05-02 13:40:00,350.4,350.62,349.67,349.82,2057.0,343.2028,343.4183,342.4878,342.6347,2057.0
2022-05-02 13:45:00,349.37,349.37,348.43,349.04,1317.0,342.1939,342.1939,341.2733,341.8707,1317.0
2022-05-02 13:50:00,349.27,349.32,348.74,348.74,1213.0,342.096,342.145,341.5769,341.5769,1213.0
2022-05-02 13:55:00,349.0,349.42,348.71,348.71,1802.0,341.8315,342.2429,341.5475,341.5475,1802.0
2022-05-02 14:00:00,348.59,349.65,347.95,349.65,1709.0,341.43,342.4682,340.8031,342.4682,1709.0
2022-05-02 14:05:00,349.46,350.4,348.85,348.85,1021.0,342.2821,343.2028,341.6846,341.6846,1021.0
2022-05-02 14:10:00,348.93,348.93,347.24,347.45,1571.0,341.763,341.763,340.1077,340.3134,1571.0
2022-05-02 14:15:00,347.16,347.33,346.29,346.83,1400.0,340.0293,340.1958,339.1772,339.7061,1400.0
2022-05-02 14:20:00,346.95,348.19,346.4,347.74,1500.0,339.8237,341.0382,339.2849,340.5974,1500.0
2022-05-02 14:25:00,348.07,348.4,347.78,347.78,1455.0,340.9206,341.2439,340.6366,340.6366,1455.0
2022-05-02 14:30:00,347.62,348.44,347.62,348.06,2307.0,340.4799,341.283,340.4799,340.9109,2307.0
2022-05-02 14:35:00,347.5,347.89,347.09,347.37,2544.0,340.3624,340.7443,339.9608,340.235,2544.0
2022-05-02 14:40:00,347.11,347.39,346.39,346.57,3014.0,339.9804,340.2546,339.2752,339.4515,3014.0
2022-05-02 14:45:00,347.12,348.27,347.12,348.0,1360.0,339.9902,341.1165,339.9902,340.8521,1360.0
2022-05-02 14:50:00,347.86,349.9,347.75,349.46,2486.0,340.715,342.7131,340.6072,342.2821,2486.0
2022-05-02 14:55:00,349.07,349.07,347.61,348.15,1522.0,341.9001,341.9001,340.4701,340.999,1522.0
2022-05-02 15:00:00,348.06,349.18,348.06,349.18,1450.0,340.9109,342.0078,340.9109,342.0078,1450.0
2022-05-02 15:05:00,349.91,350.91,349.56,350.19,2124.0,342.7229,343.7023,342.38,342.9971,2124.0
2022-05-02 15:10:00,350.12,351.77,350.12,351.2,2196.0,342.9285,344.5446,342.9285,343.9864,2196.0
2022-05-02 15:15:00,351.23,351.7,350.96,351.36,2380.0,344.0157,344.4761,343.7513,344.1431,2380.0
2022-05-02 15:20:00,351.65,353.09,351.63,353.09,11155.0,344.4271,345.8375,344.4075,345.8375,11155.0
2022-05-02 15:25:00,352.96,353.15,352.33,352.33,2700.0,345.7102,345.8963,345.0931,345.0931,2700.0
2022-05-02 15:30:00,352.72,354.92,352.48,354.32,3671.0,345.4751,347.6299,345.2401,347.0423,3671.0
2022-05-02 15:35:00,354.23,354.46,353.21,353.8,6280.0,346.9541,347.1794,345.9551,346.533,6280.0
2022-05-02 15:40:00,353.83,354.3,353.26,353.31,3500.0,346.5623,347.0227,346.004,346.053,3500.0
2022-05-02 15:45:00,353.01,354.69,352.23,354.69,7435.0,345.7592,347.4047,344.9952,347.4047,7435.0
2022-05-02 15:50:00,354.69,355.46,353.84,354.83,10148.0,347.4047,348.1589,346.5721,347.5418,10148.0
2022-05-02 15:55:00,354.87,355.76,354.71,355.72,16716.0,347.581,348.4527,347.4243,348.4135,16716.0
2022-05-03 09:30:00,350.71,372.74,348.71,371.77,18745.0,343.5064,365.0839,341.5475,364.1338,18745.0
2022-05-03 09:35:00,368.18,370.03,356.46,358.62,6405.0,360.6176,362.4296,349.1383,351.2539,6405.0
2022-05-03 09:40:00,358.33,368.06,355.14,367.31,6638.0,350.9699,360.5001,347.8454,359.7655,6638.0
2022-05-03 09:45:00,367.03,368.05,363.34,367.15,9797.0,359.4912,360.4903,355.877,359.6087,9797.0
2022-05-03 09:50:00,367.95,368.82,364.37,365.34,12587.0,360.3923,361.2444,356.8858,357.8359,12587.0
2022-05-03 09:55:00,364.62,365.8,361.0,361.5,6731.0,357.1307,358.2865,353.5851,354.0748,6731.0
2022-05-03 10:00:00,358.67,365.27,358.07,364.21,3601.0,351.3029,357.7674,350.7152,356.7291,3601.0
2022-05-03 10:05:00,362.94,364.37,362.0,362.99,4720.0,355.4852,356.8858,354.5645,355.5342,4720.0
2022-05-03 10:10:00,362.84,362.98,359.28,360.52,3199.0,355.3873,355.5244,351.9004,353.1149,3199.0
2022-05-03 10:15:00,360.0,360.0,358.0,359.53,2021.0,352.6056,352.6056,350.6467,352.1453,2021.0
2022-05-03 10:20:00,359.13,363.0,359.13,361.83,3600.0,351.7535,355.544,351.7535,354.398,3600.0
2022-05-03 10:25:00,362.43,363.84,360.11,361.01,7186.0,354.9857,356.3667,352.7133,353.5949,7186.0
2022-05-03 10:30:00,360.1,360.1,358.47,359.1,1400.0,352.7036,352.7036,351.107,351.7241,1400.0
2022-05-03 10:35:00,359.06,359.07,357.54,357.67,1503.0,351.6849,351.6947,350.1961,350.3235,1503.0
2022-05-03 10:40:00,357.68,357.68,355.28,355.56,1205.0,350.3333,350.3333,347.9826,348.2568,1205.0
2022-05-03 10:45:00,355.96,355.96,354.97,355.05,1200.0,348.6486,348.6486,347.6789,347.7573,1200.0
2022-05-03 10:50:00,355.7,358.75,354.99,358.75,3541.0,348.3939,351.3813,347.6985,351.3813,3541.0
2022-05-03 10:55:00,358.75,360.87,358.68,358.72,3314.0,351.3813,353.4577,351.3127,351.3519,3314.0
2022-05-03 11:00:00,357.89,358.02,357.28,358.02,2077.0,350.5389,350.6663,349.9415,350.6663,2077.0
2022-05-03 11:05:00,359.23,359.65,358.37,358.87,2903.0,351.8514,352.2628,351.0091,351.4988,2903.0
2022-05-03 11:10:00,358.74,365.93,358.61,365.93,8972.0,351.3715,358.4138,351.2442,358.4138,8972.0
2022-05-03 11:15:00,365.94,369.89,365.93,367.76,3519.0,358.4236,362.2925,358.4138,360.2062,3519.0
2022-05-03 11:20:00,367.76,367.76,365.01,366.68,3850.0,360.2062,360.2062,357.5127,359.1484,3850.0
2022-05-03 11:25:00,367.34,368.98,366.41,368.5,4722.0,359.7948,361.4012,358.8839,360.931,4722.0
2022-05-03 11:30:00,368.5,369.99,367.72,369.93,8729.0,360.931,362.3904,360.167,362.3316,8729.0
2022-05-03 11:35:00,369.88,371.99,367.8,369.72,8336.0,362.2827,364.3493,360.2454,362.126,8336.0
2022-05-03 11:40:00,369.6,370.07,368.01,370.07,4565.0,362.0084,362.4688,360.4511,362.4688,4565.0
2022-05-03 11:45:00,370.41,371.31,369.95,371.08,4594.0,362.8018,363.6833,362.3512,363.458,4594.0
2022-05-03 11:50:00,371.13,371.26,370.42,370.65,8637.0,363.507,363.6343,362.8116,363.0369,8637.0
2022-05-03 11:55:00,370.73,371.45,370.35,371.3,2133.0,363.1152,363.8204,362.743,363.6735,2133.0
2022-05-03 12:00:00,371.16,371.31,370.98,370.98,1754.0,363.5364,363.6833,363.3601,363.3601,1754.0
2022-05-03 12:05:00,370.57,370.97,368.05,368.72,11085.0,362.9585,363.3503,360.4903,361.1465,11085.0
2022-05-03 12:10:00,368.43,368.43,366.03,367.0,2238.0,360.8625,360.8625,358.5117,359.4618,2238.0
2022-05-03 12:15:00,367.08,368.15,367.08,368.15,1300.0,359.5402,360.5882,359.5402,360.5882,1300.0
2022-05-03 12:20:00,368.73,369.26,366.21,366.98,3135.0,361.1563,361.6754,358.6881,359.4422,3135.0
2022-05-03 12:25:00,366.94,367.42,364.6,364.6,2234.0,359.4031,359.8732,357.1111,357.1111,2234.0
2022-05-03 12:30:00,363.37,364.72,362.31,364.44,3547.0,355.9064,357.2287,354.8682,356.9544,3547.0
2022-05-03 12:35:00,364.13,364.16,363.85,363.85,4404.0,356.6508,356.6802,356.3765,356.3765,4404.0
2022-05-03 12:40:00,363.3,363.61,361.87,363.44,2106.0,355.8378,356.1415,354.4372,355.9749,2106.0
2022-05-03 12:45:00,363.56,363.56,362.62,362.62,929.0,356.0925,356.0925,355.1718,355.1718,929.0
2022-05-03 12:50:00,361.71,362.03,361.48,361.87,900.0,354.2805,354.5939,354.0552,354.4372,900.0
2022-05-03 12:55:00,361.25,361.75,361.25,361.75,700.0,353.8299,354.3197,353.8299,354.3197,700.0
2022-05-03 13:00:00,362.13,363.66,362.13,363.54,1831.0,354.6919,356.1904,354.6919,356.0729,1831.0
2022-05-03 13:05:00,363.08,363.1,362.34,362.34,900.0,355.6223,355.6419,354.8975,354.8975,900.0
2022-05-03 13:10:00,362.74,363.67,362.74,363.27,1127.0,355.2893,356.2002,355.2893,355.8084,1127.0
2022-05-03 13:15:00,363.67,364.1,363.65,364.1,400.0,356.2002,356.6214,356.1806,356.6214,400.0
2022-05-03 13:20:00,363.57,363.8,363.0,363.31,3889.0,356.1023,356.3276,355.544,355.8476,3889.0
2022-05-03 13:25:00,362.92,363.43,362.91,363.19,1590.0,355.4656,355.9652,355.4558,355.7301,1590.0
2022-05-03 13:30:00,363.37,364.27,363.37,364.27,1200.0,355.9064,356.7879,355.9064,356.7879,1200.0
2022-05-03 13:35:00,364.37,365.85,364.37,365.62,2537.0,356.8858,358.3354,356.8858,358.1102,2537.0
2022-05-03 13:40:00,365.43,365.97,365.24,365.25,700.0,357.9241,358.453,357.738,357.7478,700.0
2022-05-03 13:45:00,365.38,365.38,364.76,365.04,2720.0,357.8751,357.8751,357.2678,357.5421,2720.0
2022-05-03 13:50:00,364.57,366.59,364.51,366.34,9025.0,357.0817,359.0602,357.023,358.8154,9025.0
2022-05-03 13:55:00,366.33,366.73,365.49,365.97,8407.0,358.8056,359.1974,357.9828,358.453,8407.0
2022-05-03 14:00:00,366.52,366.52,364.77,365.11,9729.0,358.9917,358.9917,357.2776,357.6106,9729.0
2022-05-03 14:05:00,365.0,365.04,364.23,364.81,5649.0,357.5029,357.5421,356.7487,357.3168,5649.0
2022-05-03 14:10:00,364.8,365.81,364.8,365.08,6685.0,357.307,358.2963,357.307,357.5813,6685.0
2022-05-03 14:15:00,365.29,366.2,364.7,366.01,7592.0,357.7869,358.6783,357.2091,358.4922,7592.0
2022-05-03 14:20:00,366.12,366.12,364.83,365.34,4012.0,358.5999,358.5999,357.3364,357.8359,4012.0
2022-05-03 14:25:00,365.51,365.51,364.77,365.0,5736.0,358.0024,358.0024,357.2776,357.5029,5736.0
2022-05-03 14:30:00,365.04,365.55,364.52,365.5,2856.0,357.5421,358.0416,357.0328,357.9926,2856.0
2022-05-03 14:35:00,366.0,366.15,365.75,365.75,1900.0,358.4824,358.6293,358.2375,358.2375,1900.0
2022-05-03 14:40:00,364.8,366.27,364.7,365.81,10419.0,357.307,358.7468,357.2091,358.2963,10419.0
2022-05-03 14:45:00,365.84,366.37,365.0,366.16,3085.0,358.3257,358.8448,357.5029,358.6391,3085.0
2022-05-03 14:50:00,365.64,366.53,365.32,366.53,7510.0,358.1298,359.0015,357.8163,359.0015,7510.0
2022-05-03 14:55:00,366.76,368.01,366.76,368.01,2301.0,359.2268,360.4511,359.2268,360.4511,2301.0
2022-05-03 15:00:00,367.79,367.92,366.72,367.17,2775.0,360.2356,360.3629,359.1876,359.6283,2775.0
2022-05-03 15:05:00,366.85,368.58,366.85,368.58,1947.0,359.3149,361.0094,359.3149,361.0094,1947.0
2022-05-03 15:10:00,368.44,370.2,368.31,369.58,3755.0,360.8722,362.5961,360.7449,361.9888,3755.0
2022-05-03 15:15:00,369.88,369.94,369.02,369.05,2054.0,362.2827,362.3414,361.4403,361.4697,2054.0
2022-05-03 15:20:00,369.0,369.89,367.78,368.25,4540.0,361.4207,362.2925,360.2258,360.6861,4540.0
2022-05-03 15:25:00,368.1,370.63,368.08,370.01,4903.0,360.5392,363.0173,360.5196,362.41,4903.0
2022-05-03 15:30:00,369.87,369.97,368.34,368.53,8679.0,362.2729,362.3708,360.7743,360.9604,8679.0
2022-05-03 15:35:00,368.0,368.5,367.74,368.38,4962.0,360.4413,360.931,360.1866,360.8135,4962.0
2022-05-03 15:40:00,368.39,368.39,367.56,368.16,8736.0,360.8233,360.8233,360.0103,360.598,8736.0
2022-05-03 15:45:00,368.2,368.83,367.58,367.58,8856.0,360.6372,361.2542,360.0299,360.0299,8856.0
2022-05-03 15:50:00,367.6,368.41,367.0,368.25,9210.0,360.0495,360.8429,359.4618,360.6861,9210.0
2022-05-03 15:55:00,368.25,368.26,366.45,366.78,31130.0,360.6861,360.6959,358.9231,359.2463,31130.0
2022-05-04 09:30:00,372.38,372.6,371.71,371.71,6386.0,364.7313,364.9468,364.0751,364.0751,6386.0
2022-05-04 09:35:00,372.83,373.48,370.65,371.06,950.0,365.1721,365.8087,363.0369,363.4384,950.0
2022-05-04 09:40:00,370.62,371.13,370.44,370.44,300.0,363.0075,363.507,362.8312,362.8312,300.0
2022-05-04 09:45:00,371.76,373.43,370.53,371.91,2513.0,364.1241,365.7598,362.9193,364.271,2513.0
2022-05-04 09:50:00,372.35,373.0,370.12,370.47,2553.0,364.7019,365.3386,362.5177,362.8606,2553.0
2022-05-04 09:55:00,370.13,371.5,369.21,370.51,2200.0,362.5275,363.8694,361.6264,362.8997,2200.0
2022-05-04 10:00:00,369.0,370.79,367.4,369.83,15960.0,361.4207,363.174,359.8536,362.2337,15960.0
2022-05-04 10:05:00,370.0,371.19,369.59,370.14,1500.0,362.4002,363.5658,361.9986,362.5373,1500.0
2022-05-04 10:10:00,369.55,369.79,367.29,368.04,3559.0,361.9594,362.1945,359.7459,360.4805,3559.0
2022-05-04 10:15:00,367.27,368.41,366.94,368.09,15328.0,359.7263,360.8429,359.4031,360.5294,15328.0
2022-05-04 10:20:00,368.15,368.15,364.47,366.34,2925.0,360.5882,360.5882,356.9838,358.8154,2925.0
2022-05-04 10:25:00,366.37,367.09,366.37,366.93,985.0,358.8448,359.55,358.8448,359.3933,985.0
2022-05-04 10:30:00,366.11,367.37,365.78,366.27,5100.0,358.5901,359.8242,358.2669,358.7468,5100.0
2022-05-04 10:35:00,366.36,366.36,363.89,365.42,6400.0,358.835,358.835,356.4157,357.9143,6400.0
2022-05-04 10:40:00,365.44,366.96,365.43,366.39,4100.0,357.9339,359.4226,357.9241,358.8644,4100.0
2022-05-04 10:45:00,366.11,366.86,365.74,366.86,6900.0,358.5901,359.3247,358.2277,359.3247,6900.0
2022-05-04 10:50:00,366.97,366.98,366.0,366.29,1901.0,359.4324,359.4422,358.4824,358.7664,1901.0
2022-05-04 10:55:00,366.04,367.13,366.0,366.77,2266.0,358.5215,359.5892,358.4824,359.2365,2266.0
2022-05-04 11:00:00,367.0,367.85,365.72,366.48,2510.0,359.4618,360.2944,358.2081,358.9525,2510.0
2022-05-04 11:05:00,366.87,367.61,366.87,367.44,1916.0,359.3345,360.0593,359.3345,359.8928,1916.0
2022-05-04 11:10:00,367.11,367.11,365.84,365.84,2052.0,359.5696,359.5696,358.3257,358.3257,2052.0
2022-05-04 11:15:00,366.4,367.17,365.83,367.17,2959.0,358.8741,359.6283,358.3159,359.6283,2959.0
2022-05-04 11:20:00,366.58,367.26,366.11,366.96,1900.0,359.0505,359.7165,358.5901,359.4226,1900.0
2022-05-04 11:25:00,366.37,366.37,364.72,365.96,3596.0,358.8448,358.8448,357.2287,358.4432,3596.0
2022-05-04 11:30:00,366.66,366.68,365.99,366.0,1339.0,359.1288,359.1484,358.4726,358.4824,1339.0
2022-05-04 11:35:00,365.58,365.58,363.23,364.0,3842.0,358.071,358.071,355.7693,356.5234,3842.0
2022-05-04 11:40:00,364.0,364.93,363.81,364.93,4147.0,356.5234,357.4343,356.3373,357.4343,4147.0
2022-05-04 11:45:00,365.23,365.78,365.23,365.78,910.0,357.7282,358.2669,357.7282,358.2669,910.0
2022-05-04 11:50:00,366.08,366.41,366.0,366.02,2355.0,358.5607,358.8839,358.4824,358.502,2355.0
2022-05-04 11:55:00,366.45,366.51,365.9,366.09,2300.0,358.9231,358.9819,358.3844,358.5705,2300.0
2022-05-04 12:00:00,366.47,367.17,365.83,367.17,2935.0,358.9427,359.6283,358.3159,359.6283,2935.0
2022-05-04 12:05:00,367.27,367.81,366.99,367.38,900.0,359.7263,360.2552,359.452,359.834,900.0
2022-05-04 12:10:00,367.35,368.39,367.14,368.31,5102.0,359.8046,360.8233,359.5989,360.7449,5102.0
2022-05-04 12:15:00,368.6,369.18,368.5,369.18,1600.0,361.029,361.597,360.931,361.597,1600.0
2022-05-04 12:20:00,369.53,370.78,369.32,369.92,2100.0,361.9399,363.1642,361.7342,362.3218,2100.0
2022-05-04 12:25:00,370.49,372.06,370.49,372.05,2404.0,362.8801,364.4179,362.8801,364.4081,2404.0
2022-05-04 12:30:00,372.14,376.48,371.62,376.3,11189.0,364.4962,368.7471,363.9869,368.5708,11189.0
2022-05-04 12:35:00,376.37,377.19,375.38,377.13,28484.0,368.6394,369.4425,367.6697,369.3838,28484.0
2022-05-04 12:40:00,377.23,377.59,376.2,376.2,14126.0,369.4817,369.8343,368.4729,368.4729,14126.0
2022-05-04 12:45:00,375.82,375.82,373.32,373.86,3182.0,368.1007,368.1007,365.652,366.1809,3182.0
2022-05-04 12:50:00,373.89,375.08,373.49,374.67,5269.0,366.2103,367.3759,365.8185,366.9743,5269.0
2022-05-04 12:55:00,374.67,375.48,374.24,375.48,2668.0,366.9743,367.7676,366.5531,367.7676,2668.0
2022-05-04 13:00:00,375.11,375.16,373.31,373.31,2749.0,367.4052,367.4542,365.6422,365.6422,2749.0
2022-05-04 13:05:00,372.93,373.5,372.75,373.47,2541.0,365.27,365.8283,365.0937,365.7989,2541.0
2022-05-04 13:10:00,373.2,373.2,372.75,373.01,1000.0,365.5345,365.5345,365.0937,365.3484,1000.0
2022-05-04 13:15:00,373.15,373.5,372.34,372.34,2245.0,365.4855,365.8283,364.6921,364.6921,2245.0
2022-05-04 13:20:00,372.61,372.78,371.78,371.78,3600.0,364.9566,365.1231,364.1436,364.1436,3600.0
2022-05-04 13:25:00,371.49,371.49,371.0,371.0,1500.0,363.8596,363.8596,363.3797,363.3797,1500.0
2022-05-04 13:30:00,370.47,371.87,370.17,371.7,2699.0,362.8606,364.2318,362.5667,364.0653,2699.0
2022-05-04 13:35:00,371.61,372.1,370.66,371.26,1401.0,363.9771,364.4571,363.0466,363.6343,1401.0
2022-05-04 13:40:00,371.29,372.29,371.28,372.19,1100.0,363.6637,364.6432,363.6539,364.5452,1100.0
2022-05-04 13:45:00,371.83,371.96,371.32,371.78,1600.0,364.1926,364.3199,363.6931,364.1436,1600.0
2022-05-04 13:50:00,371.13,372.56,370.76,372.56,1700.0,363.507,364.9076,363.1446,364.9076,1700.0
2022-05-04 13:55:00,371.65,375.5,371.65,374.03,5740.0,364.0163,367.7872,364.0163,366.3474,5740.0
2022-05-04 14:00:00,372.65,372.65,372.4,372.4,200.0,364.9958,364.9958,364.7509,364.7509,200.0
2022-05-04 14:05:00,371.83,372.39,368.98,369.38,2753.0,364.1926,364.7411,361.4012,361.7929,2753.0
2022-05-04 14:10:00,368.9,371.48,368.9,370.11,4993.0,361.3228,363.8498,361.3228,362.5079,4993.0
2022-05-04 14:15:00,369.89,370.09,368.75,368.75,900.0,362.2925,362.4884,361.1759,361.1759,900.0
2022-05-04 14:20:00,368.5,368.66,367.5,368.42,4937.0,360.931,361.0877,359.9516,360.8527,4937.0
2022-05-04 14:25:00,369.15,370.87,369.12,370.87,1500.0,361.5677,363.2523,361.5383,363.2523,1500.0
2022-05-04 14:30:00,370.83,370.83,365.48,365.48,1895.0,363.2132,363.2132,357.973,357.973,1895.0
2022-05-04 14:35:00,365.19,367.05,365.09,366.88,3100.0,357.689,359.5108,357.5911,359.3443,3100.0
2022-05-04 14:40:00,366.39,369.98,365.9,369.98,3500.0,358.8644,362.3806,358.3844,362.3806,3500.0
2022-05-04 14:45:00,368.77,371.64,368.76,371.08,3740.0,361.1955,364.0065,361.1857,363.458,3740.0
2022-05-04 14:50:00,370.5,370.85,369.74,370.66,3716.0,362.8899,363.2327,362.1455,363.0466,3716.0
2022-05-04 14:55:00,370.66,371.2,369.91,370.06,4114.0,363.0466,363.5756,362.3121,362.459,4114.0
2022-05-04 15:00:00,370.55,371.03,369.26,370.01,1511.0,362.9389,363.409,361.6754,362.41,1511.0
2022-05-04 15:05:00,370.01,371.49,370.01,371.49,3464.0,362.41,363.8596,362.41,363.8596,3464.0
2022-05-04 15:10:00,370.89,372.8,370.89,372.52,3905.0,363.2719,365.1427,363.2719,364.8684,3905.0
2022-05-04 15:15:00,372.7,373.51,371.8,371.8,4575.0,365.0447,365.8381,364.1632,364.1632,4575.0
2022-05-04 15:20:00,372.18,373.45,372.02,373.38,5398.0,364.5354,365.7793,364.3787,365.7108,5398.0
2022-05-04 15:25:00,373.23,374.76,372.9,374.75,7353.0,365.5639,367.0624,365.2406,367.0526,7353.0
2022-05-04 15:30:00,374.5,375.83,374.09,375.83,16800.0,366.8078,368.1105,366.4062,368.1105,16800.0
2022-05-04 15:35:00,375.79,377.66,375.36,377.63,11959.0,368.0713,369.9029,367.6501,369.8735,11959.0
2022-05-04 15:40:00,377.4,378.29,376.8,378.29,19303.0,369.6482,370.5199,369.0605,370.5199,19303.0
2022-05-04 15:45:00,378.35,379.15,378.13,378.83,7645.0,370.5787,371.3623,370.3632,371.0488,7645.0
2022-05-04 15:50:00,379.03,379.14,376.89,377.08,18344.0,371.2447,371.3525,369.1487,369.3348,18344.0
2022-05-04 15:55:00,377.07,378.18,376.81,377.57,22891.0,369.325,370.4122,369.0703,369.8147,22891.0
2022-05-05 09:30:00,373.25,374.6,372.38,373.49,5871.0,365.5834,366.9057,364.7313,365.8185,5871.0
2022-05-05 09:35:00,373.78,373.78,371.15,371.77,417.0,366.1026,366.1026,363.5266,364.1338,417.0
2022-05-05 09:40:00,372.04,372.71,369.8,369.8,7975.0,364.3983,365.0545,362.2043,362.2043,7975.0
2022-05-05 09:45:00,371.14,371.63,370.16,370.16,715.0,363.5168,363.9967,362.5569,362.5569,715.0
2022-05-05 09:50:00,369.68,369.69,366.63,368.62,14974.0,362.0868,362.0966,359.0994,361.0485,14974.0
2022-05-05 09:55:00,368.68,370.95,368.67,370.94,1125.0,361.1073,363.3307,361.0975,363.3209,1125.0
2022-05-05 10:00:00,370.42,370.42,367.01,367.01,1431.0,362.8116,362.8116,359.4716,359.4716,1431.0
2022-05-05 10:05:00,366.89,367.6,365.6,367.26,2114.0,359.3541,360.0495,358.0906,359.7165,2114.0
2022-05-05 10:10:00,366.44,367.32,365.34,366.71,3913.0,358.9133,359.7753,357.8359,359.1778,3913.0
2022-05-05 10:15:00,368.09,368.17,366.13,367.11,5072.0,360.5294,360.6078,358.6097,359.5696,5072.0
2022-05-05 10:20:00,367.19,367.19,366.2,366.24,800.0,359.6479,359.6479,358.6783,358.7174,800.0
2022-05-05 10:25:00,364.9,365.48,362.64,363.05,1600.0,357.405,357.973,355.1914,355.593,1600.0
2022-05-05 10:30:00,362.71,364.1,362.71,363.07,1455.0,355.2599,356.6214,355.2599,355.6125,1455.0
2022-05-05 10:35:00,363.75,363.75,363.0,363.0,1544.0,356.2786,356.2786,355.544,355.544,1544.0
2022-05-05 10:40:00,362.64,363.58,361.58,363.47,6242.0,355.1914,356.1121,354.1532,356.0043,6242.0
2022-05-05 10:45:00,364.08,364.38,361.87,361.95,6713.0,356.6018,356.8956,354.4372,354.5156,6713.0
2022-05-05 10:50:00,361.56,363.53,361.5,363.25,1016.0,354.1336,356.0631,354.0748,355.7888,1016.0
2022-05-05 10:55:00,362.91,362.91,362.0,362.72,1347.0,355.4558,355.4558,354.5645,355.2697,1347.0
2022-05-05 11:00:00,362.89,363.74,361.96,362.13,810.0,355.4362,356.2688,354.5253,354.6919,810.0
2022-05-05 11:05:00,361.83,361.83,359.23,359.24,1300.0,354.398,354.398,351.8514,351.8612,1300.0
2022-05-05 11:10:00,359.58,361.01,359.58,360.38,2229.0,352.1942,353.5949,352.1942,352.9778,2229.0
2022-05-05 11:15:00,360.2,360.2,359.5,360.09,700.0,352.8015,352.8015,352.1159,352.6938,700.0
2022-05-05 11:20:00,360.39,360.39,360.01,360.01,400.0,352.9876,352.9876,352.6154,352.6154,400.0
2022-05-05 11:25:00,359.64,360.99,359.64,360.71,700.0,352.253,353.5753,352.253,353.301,700.0
2022-05-05 11:30:00,359.84,360.87,359.84,360.87,502.0,352.4489,353.4577,352.4489,353.4577,502.0
2022-05-05 11:35:00,361.05,362.17,361.05,361.71,900.0,353.634,354.731,353.634,354.2805,900.0
2022-05-05 11:40:00,361.72,361.72,360.33,360.33,1914.0,354.2903,354.2903,352.9288,352.9288,1914.0
2022-05-05 11:45:00,360.1,360.1,359.58,359.63,400.0,352.7036,352.7036,352.1942,352.2432,400.0
2022-05-05 11:50:00,357.56,357.56,357.53,357.53,406.0,350.2157,350.2157,350.1863,350.1863,406.0
2022-05-05 11:55:00,357.21,357.21,356.22,356.79,1350.0,349.8729,349.8729,348.9032,349.4615,1350.0
2022-05-05 12:00:00,356.0,356.0,354.58,355.23,1180.0,348.6878,348.6878,347.2969,347.9336,1180.0
2022-05-05 12:05:00,355.45,355.45,355.45,355.45,100.0,348.1491,348.1491,348.1491,348.1491,100.0
2022-05-05 12:10:00,356.48,357.32,355.39,356.96,3281.0,349.1579,349.9807,348.0903,349.628,3281.0
2022-05-05 12:15:00,356.95,357.19,356.06,357.12,1648.0,349.6183,349.8533,348.7465,349.7848,1648.0
2022-05-05 12:20:00,357.66,357.66,355.95,355.95,845.0,350.3137,350.3137,348.6388,348.6388,845.0
2022-05-05 12:25:00,355.73,357.21,355.72,356.38,1000.0,348.4233,349.8729,348.4135,349.06,1000.0
2022-05-05 12:30:00,356.75,357.02,355.9,356.04,3351.0,349.4224,349.6868,348.5898,348.7269,3351.0
2022-05-05 12:35:00,356.04,356.04,354.73,355.62,1315.0,348.7269,348.7269,347.4438,348.3156,1315.0
2022-05-05 12:40:00,355.06,355.63,352.72,353.21,3621.0,347.7671,348.3254,345.4751,345.9551,3621.0
2022-05-05 12:45:00,353.71,353.92,353.16,353.8,883.0,346.4448,346.6505,345.9061,346.533,883.0
2022-05-05 12:50:00,355.48,356.06,355.48,355.69,1100.0,348.1784,348.7465,348.1784,348.3841,1100.0
2022-05-05 12:55:00,355.93,356.57,355.46,356.57,500.0,348.6192,349.2461,348.1589,349.2461,500.0
2022-05-05 13:00:00,356.93,359.76,356.92,358.72,3563.0,349.5987,352.3705,349.5889,351.3519,3563.0
2022-05-05 13:05:00,358.98,360.37,358.97,359.89,900.0,351.6066,352.968,351.5968,352.4979,900.0
2022-05-05 13:10:00,358.88,358.89,358.24,358.24,300.0,351.5086,351.5184,350.8818,350.8818,300.0
2022-05-05 13:15:00,357.15,358.58,357.14,358.58,400.0,349.8141,351.2148,349.8043,351.2148,400.0
2022-05-05 13:20:00,357.99,358.28,357.72,358.28,600.0,350.6369,350.9209,350.3724,350.9209,600.0
2022-05-05 13:25:00,358.06,358.29,357.51,358.22,855.0,350.7055,350.9307,350.1667,350.8622,855.0
2022-05-05 13:30:00,357.77,357.87,357.02,357.02,900.0,350.4214,350.5194,349.6868,349.6868,900.0
2022-05-05 13:35:00,357.16,359.16,357.15,357.27,2762.0,349.8239,351.7829,349.8141,349.9317,2762.0
2022-05-05 13:40:00,357.81,357.81,357.81,357.81,100.0,350.4606,350.4606,350.4606,350.4606,100.0
2022-05-05 13:45:00,357.1,357.64,356.51,356.62,1907.0,349.7652,350.2941,349.1873,349.295,1907.0
2022-05-05 13:50:00,356.57,356.57,355.93,355.93,200.0,349.2461,349.2461,348.6192,348.6192,200.0
2022-05-05 13:55:00,355.89,356.14,355.33,355.33,800.0,348.58,348.8249,348.0315,348.0315,800.0
2022-05-05 14:00:00,355.57,355.81,354.98,354.98,600.0,348.2666,348.5017,347.6887,347.6887,600.0
2022-05-05 14:05:00,355.52,356.48,355.3,355.78,1502.0,348.2176,349.1579,348.0021,348.4723,1502.0
2022-05-05 14:10:00,356.37,356.37,354.84,354.84,1408.0,349.0502,349.0502,347.5516,347.5516,1408.0
2022-05-05 14:15:00,355.12,356.09,354.85,356.09,3902.0,347.8258,348.7759,347.5614,348.7759,3902.0
2022-05-05 14:20:00,356.2,356.42,354.11,354.11,1829.0,348.8837,349.0991,346.8366,346.8366,1829.0
2022-05-05 14:25:00,353.2,353.39,351.27,351.27,2879.0,345.9453,346.1314,344.0549,344.0549,2879.0
2022-05-05 14:30:00,351.51,352.34,351.51,351.99,1870.0,344.29,345.1029,344.29,344.7601,1870.0
2022-05-05 14:35:00,352.45,353.66,352.01,353.19,2580.0,345.2107,346.3958,344.7797,345.9355,2580.0
2022-05-05 14:40:00,353.27,354.37,352.71,353.98,1343.0,346.0138,347.0912,345.4653,346.7093,1343.0
2022-05-05 14:45:00,353.54,354.44,353.52,354.05,1400.0,346.2783,347.1598,346.2587,346.7778,1400.0
2022-05-05 14:50:00,354.83,355.37,354.1,354.71,1602.0,347.5418,348.0707,346.8268,347.4243,1602.0
2022-05-05 14:55:00,354.75,355.18,354.62,354.83,1660.0,347.4634,347.8846,347.3361,347.5418,1660.0
2022-05-05 15:00:00,354.92,354.93,353.9,353.9,1769.0,347.6299,347.6397,346.6309,346.6309,1769.0
2022-05-05 15:05:00,353.65,353.82,352.97,352.97,1003.0,346.386,346.5525,345.72,345.72,1003.0
2022-05-05 15:10:00,352.87,353.8,352.49,352.49,1630.0,345.6221,346.533,345.2499,345.2499,1630.0
2022-05-05 15:15:00,352.52,352.73,352.25,352.73,825.0,345.2792,345.4849,345.0148,345.4849,825.0
2022-05-05 15:20:00,352.6,353.03,352.05,352.89,3649.0,345.3576,345.7788,344.8189,345.6416,3649.0
2022-05-05 15:25:00,352.89,353.52,352.32,352.63,1782.0,345.6416,346.2587,345.0834,345.387,1782.0
2022-05-05 15:30:00,352.34,353.52,351.82,353.33,3464.0,345.1029,346.2587,344.5936,346.0726,3464.0
2022-05-05 15:35:00,353.87,354.29,353.07,354.08,1851.0,346.6015,347.0129,345.8179,346.8072,1851.0
2022-05-05 15:40:00,354.2,355.24,353.53,355.04,6616.0,346.9247,347.9434,346.2685,347.7475,6616.0
2022-05-05 15:45:00,354.92,355.08,352.89,353.36,8804.0,347.6299,347.7867,345.6416,346.102,8804.0
2022-05-05 15:50:00,353.51,357.05,353.51,355.84,13447.0,346.2489,349.7162,346.2489,348.5311,13447.0
2022-05-05 15:55:00,356.11,357.06,355.38,356.11,14051.0,348.7955,349.726,348.0805,348.7955,14051.0
2022-05-06 09:30:00,356.7,356.7,351.05,351.08,8862.0,349.3734,349.3734,343.8394,343.8688,8862.0
2022-05-06 09:35:00,350.51,350.51,348.61,349.32,4416.0,343.3105,343.3105,341.4496,342.145,4416.0
2022-05-06 09:40:00,348.8,350.02,347.1,347.55,2344.0,341.6357,342.8306,339.9706,340.4113,2344.0
2022-05-06 09:45:00,347.09,347.56,344.1,345.02,2565.0,339.9608,340.4211,337.0322,337.9333,2565.0
2022-05-06 09:50:00,344.84,344.9,342.49,342.89,2421.0,337.757,337.8158,335.4553,335.847,2421.0
2022-05-06 09:55:00,342.7,342.95,340.17,341.26,5074.0,335.6609,335.9058,333.1829,334.2505,5074.0
2022-05-06 10:00:00,340.77,341.77,339.58,341.76,6363.0,333.7706,334.75,332.605,334.7403,6363.0
2022-05-06 10:05:00,342.05,344.73,342.05,343.86,9568.0,335.0243,337.6492,335.0243,336.7971,9568.0
2022-05-06 10:10:00,343.68,343.68,342.36,342.94,2900.0,336.6208,336.6208,335.3279,335.896,2900.0
2022-05-06 10:15:00,343.09,344.72,342.96,343.8,2901.0,336.0429,337.6395,335.9156,336.7384,2901.0
2022-05-06 10:20:00,343.68,346.8,343.67,346.8,3546.0,336.6208,339.6767,336.611,339.6767,3546.0
2022-05-06 10:25:00,346.26,346.71,345.14,345.14,3125.0,339.1478,339.5886,338.0508,338.0508,3125.0
2022-05-06 10:30:00,344.96,345.61,343.4,343.4,2066.0,337.8745,338.5112,336.3466,336.3466,2066.0
2022-05-06 10:35:00,343.46,343.48,342.1,343.32,4045.0,336.4053,336.4249,335.0733,336.2682,4045.0
2022-05-06 10:40:00,344.65,344.87,344.2,344.87,1520.0,337.5709,337.7864,337.1301,337.7864,1520.0
2022-05-06 10:45:00,344.42,346.87,344.2,346.87,1300.0,337.3456,339.7453,337.1301,339.7453,1300.0
2022-05-06 10:50:00,346.88,346.89,345.72,346.32,3834.0,339.7551,339.7649,338.6189,339.2066,3834.0
2022-05-06 10:55:00,346.32,347.94,345.9,347.34,2414.0,339.2066,340.7933,338.7952,340.2056,2414.0
2022-05-06 11:00:00,347.44,347.88,347.43,347.69,600.0,340.3036,340.7345,340.2938,340.5485,600.0
2022-05-06 11:05:00,347.16,347.77,347.04,347.32,3785.0,340.0293,340.6268,339.9118,340.1861,3785.0
2022-05-06 11:10:00,346.93,347.53,346.52,347.41,2190.0,339.8041,340.3917,339.4025,340.2742,2190.0
2022-05-06 11:15:00,347.99,349.07,347.99,348.0,3376.0,340.8423,341.9001,340.8423,340.8521,3376.0
2022-05-06 11:20:00,347.58,349.06,347.31,348.55,2410.0,340.4407,341.8903,340.1763,341.3908,2410.0
2022-05-06 11:25:00,348.57,348.76,347.84,348.76,2908.0,341.4104,341.5965,340.6954,341.5965,2908.0
2022-05-06 11:30:00,348.39,349.15,347.47,347.47,3593.0,341.2341,341.9785,340.333,340.333,3593.0
2022-05-06 11:35:00,347.38,347.38,346.1,346.1,1000.0,340.2448,340.2448,338.9911,338.9911,1000.0
2022-05-06 11:40:00,346.15,347.75,346.14,347.25,2813.0,339.0401,340.6072,339.0303,340.1175,2813.0
2022-05-06 11:45:00,346.73,347.03,346.41,346.92,1400.0,339.6082,339.902,339.2947,339.7943,1400.0
2022-05-06 11:50:00,346.86,347.36,346.38,346.53,2900.0,339.7355,340.2252,339.2654,339.4123,2900.0
2022-05-06 11:55:00,345.85,347.33,345.59,346.44,2700.0,338.7462,340.1958,338.4916,339.3241,2700.0
2022-05-06 12:00:00,346.17,347.86,346.04,347.86,3802.0,339.0597,340.715,338.9323,340.715,3802.0
2022-05-06 12:05:00,348.18,349.36,348.18,349.22,900.0,341.0284,342.1841,341.0284,342.047,900.0
2022-05-06 12:10:00,349.08,349.08,347.94,347.94,1300.0,341.9099,341.9099,340.7933,340.7933,1300.0
2022-05-06 12:15:00,347.59,348.19,347.3,347.32,4002.0,340.4505,341.0382,340.1665,340.1861,4002.0
2022-05-06 12:20:00,347.02,349.23,347.02,348.67,1200.0,339.8922,342.0568,339.8922,341.5083,1200.0
2022-05-06 12:25:00,348.72,350.23,348.71,349.5,2499.0,341.5573,343.0363,341.5475,342.3213,2499.0
2022-05-06 12:30:00,349.41,349.87,349.23,349.87,998.0,342.2331,342.6837,342.0568,342.6837,998.0
2022-05-06 12:35:00,350.31,350.32,348.79,349.69,2300.0,343.1146,343.1244,341.6259,342.5074,2300.0
2022-05-06 12:40:00,349.18,349.22,348.23,348.23,2070.0,342.0078,342.047,341.0774,341.0774,2070.0
2022-05-06 12:45:00,348.6,349.03,348.24,348.46,2200.0,341.4398,341.8609,341.0872,341.3026,2200.0
2022-05-06 12:50:00,348.63,349.56,348.41,349.52,2283.0,341.4691,342.38,341.2537,342.3409,2283.0
2022-05-06 12:55:00,349.54,350.74,349.54,350.74,1100.0,342.3605,343.5358,342.3605,343.5358,1100.0
2022-05-06 13:00:00,350.36,350.68,350.17,350.68,1700.0,343.1636,343.477,342.9775,343.477,1700.0
2022-05-06 13:05:00,350.62,350.62,349.57,350.37,2096.0,343.4183,343.4183,342.3898,343.1734,2096.0
2022-05-06 13:10:00,350.12,350.35,349.77,349.78,1200.0,342.9285,343.1538,342.5857,342.5955,1200.0
2022-05-06 13:15:00,349.56,349.69,349.03,349.03,1907.0,342.38,342.5074,341.8609,341.8609,1907.0
2022-05-06 13:20:00,348.2,349.22,348.2,348.77,2365.0,341.048,342.047,341.048,341.6063,2365.0
2022-05-06 13:25:00,348.85,349.51,348.56,348.87,2100.0,341.6846,342.3311,341.4006,341.7042,2100.0
2022-05-06 13:30:00,349.04,349.42,348.97,349.23,800.0,341.8707,342.2429,341.8022,342.0568,800.0
2022-05-06 13:35:00,349.71,349.86,348.8,349.06,816.0,342.527,342.6739,341.6357,341.8903,816.0
2022-05-06 13:40:00,348.92,349.56,348.25,348.94,1805.0,341.7532,342.38,341.0969,341.7728,1805.0
2022-05-06 13:45:00,349.25,349.48,349.0,349.0,6606.0,342.0764,342.3017,341.8315,341.8315,6606.0
2022-05-06 13:50:00,349.24,349.24,348.77,349.09,2973.0,342.0666,342.0666,341.6063,341.9197,2973.0
2022-05-06 13:55:00,349.05,349.11,348.69,349.0,1200.0,341.8805,341.9393,341.5279,341.8315,1200.0
2022-05-06 14:00:00,349.0,349.31,348.67,348.92,2304.0,341.8315,342.1352,341.5083,341.7532,2304.0
2022-05-06 14:05:00,348.65,348.82,347.31,347.43,1851.0,341.4887,341.6552,340.1763,340.2938,1851.0
2022-05-06 14:10:00,347.46,348.26,347.45,348.25,1200.0,340.3232,341.1067,340.3134,341.0969,1200.0
2022-05-06 14:15:00,348.63,349.13,348.27,348.27,2019.0,341.4691,341.9589,341.1165,341.1165,2019.0
2022-05-06 14:20:00,348.21,348.46,347.96,348.46,1905.0,341.0578,341.3026,340.8129,341.3026,1905.0
2022-05-06 14:25:00,347.49,347.68,347.12,347.17,1700.0,340.3526,340.5387,339.9902,340.0391,1700.0
2022-05-06 14:30:00,346.74,346.74,345.92,346.17,1573.0,339.618,339.618,338.8148,339.0597,1573.0
2022-05-06 14:35:00,346.27,346.72,346.04,346.44,2598.0,339.1576,339.5984,338.9323,339.3241,2598.0
2022-05-06 14:40:00,346.87,347.27,346.51,346.51,2000.0,339.7453,340.1371,339.3927,339.3927,2000.0
2022-05-06 14:45:00,346.5,347.29,346.28,347.29,2601.0,339.3829,340.1567,339.1674,340.1567,2601.0
2022-05-06 14:50:00,348.12,348.47,347.95,348.46,1900.0,340.9696,341.3124,340.8031,341.3026,1900.0
2022-05-06 14:55:00,348.93,348.93,347.77,347.8,2019.0,341.763,341.763,340.6268,340.6562,2019.0
2022-05-06 15:00:00,347.44,347.45,346.8,346.9,2400.0,340.3036,340.3134,339.6767,339.7747,2400.0
2022-05-06 15:05:00,346.84,347.04,344.88,345.02,8403.0,339.7159,339.9118,337.7962,337.9333,8403.0
2022-05-06 15:10:00,345.01,345.99,344.94,345.53,6063.0,337.9235,338.8834,337.8549,338.4328,6063.0
2022-05-06 15:15:00,345.5,345.88,344.79,344.84,2400.0,338.4034,338.7756,337.708,337.757,2400.0
2022-05-06 15:20:00,345.38,345.38,344.3,344.38,2839.0,338.2859,338.2859,337.2281,337.3064,2839.0
2022-05-06 15:25:00,344.43,345.2,344.11,345.18,5700.0,337.3554,338.1096,337.042,338.09,5700.0
2022-05-06 15:30:00,345.4,346.25,345.39,345.88,4595.0,338.3055,339.138,338.2957,338.7756,4595.0
2022-05-06 15:35:00,345.9,348.08,345.69,348.08,9900.0,338.7952,340.9304,338.5895,340.9304,9900.0
2022-05-06 15:40:00,348.31,348.32,347.51,347.51,3260.0,341.1557,341.1655,340.3721,340.3721,3260.0
2022-05-06 15:45:00,347.22,348.48,347.07,347.73,7047.0,340.0881,341.3222,339.9412,340.5876,7047.0
2022-05-06 15:50:00,347.92,348.38,346.85,347.22,10862.0,340.7737,341.2243,339.7257,340.0881,10862.0
2022-05-06 15:55:00,347.11,347.28,345.79,345.91,55310.0,339.9804,340.1469,338.6875,338.805,55310.0
2022-05-09 09:30:00,342.55,342.55,339.82,342.07,9207.0,335.514,335.514,332.8401,335.0439,9207.0
2022-05-09 09:35:00,341.78,344.03,340.39,343.07,1876.0,334.7598,336.9636,333.3984,336.0233,1876.0
2022-05-09 09:40:00,343.07,343.3,340.89,342.41,2908.0,336.0233,336.2486,333.8881,335.3769,2908.0
2022-05-09 09:45:00,342.27,342.89,341.02,342.89,3500.0,335.2398,335.847,334.0155,335.847,3500.0
2022-05-09 09:50:00,342.24,342.85,340.94,341.63,7521.0,335.2104,335.8079,333.9371,334.6129,7521.0
2022-05-09 09:55:00,341.31,343.72,341.0,343.5,9556.0,334.2995,336.66,333.9959,336.4445,9556.0
2022-05-09 10:00:00,343.29,343.29,341.42,341.48,2074.0,336.2388,336.2388,334.4072,334.466,2074.0
2022-05-09 10:05:00,340.83,341.49,338.64,338.64,2306.0,333.8294,334.4758,331.6843,331.6843,2306.0
2022-05-09 10:10:00,339.8,340.18,338.89,339.03,1785.0,332.8205,333.1927,331.9292,332.0663,1785.0
2022-05-09 10:15:00,339.78,340.18,337.49,338.06,4596.0,332.8009,333.1927,330.558,331.1163,4596.0
2022-05-09 10:20:00,337.86,337.89,336.4,336.77,4209.0,330.9204,330.9497,329.4903,329.8527,4209.0
2022-05-09 10:25:00,336.75,337.44,336.55,337.16,1251.0,329.8332,330.509,329.6373,330.2347,1251.0
2022-05-09 10:30:00,336.23,337.15,335.88,337.15,2137.0,329.3238,330.2249,328.981,330.2249,2137.0
2022-05-09 10:35:00,337.01,337.24,335.65,335.65,6200.0,330.0878,330.3131,328.7558,328.7558,6200.0
2022-05-09 10:40:00,335.79,336.4,335.72,335.81,2700.0,328.8929,329.4903,328.8243,328.9125,2700.0
2022-05-09 10:45:00,336.13,336.55,335.86,336.1,1425.0,329.2259,329.6373,328.9614,329.1965,1425.0
2022-05-09 10:50:00,336.24,337.18,335.72,336.23,2235.0,329.3336,330.2543,328.8243,329.3238,2235.0
2022-05-09 10:55:00,336.0,336.88,336.0,336.52,1000.0,329.0986,329.9605,329.0986,329.6079,1000.0
2022-05-09 11:00:00,335.94,336.37,335.8,336.11,4400.0,329.0398,329.461,328.9027,329.2063,4400.0
2022-05-09 11:05:00,335.88,336.37,335.58,336.05,3100.0,328.981,329.461,328.6872,329.1475,3100.0
2022-05-09 11:10:00,336.06,336.82,335.66,335.69,4058.0,329.1573,329.9017,328.7655,328.7949,4058.0
2022-05-09 11:15:00,336.16,337.0,336.16,336.67,4751.0,329.2553,330.078,329.2553,329.7548,4751.0
2022-05-09 11:20:00,336.99,337.1,336.47,336.58,9081.0,330.0682,330.176,329.5589,329.6667,9081.0
2022-05-09 11:25:00,336.68,336.68,335.62,335.9,2901.0,329.7646,329.7646,328.7264,329.0006,2901.0
2022-05-09 11:30:00,335.93,336.06,335.15,336.06,2830.0,329.03,329.1573,328.266,329.1573,2830.0
2022-05-09 11:35:00,336.14,337.6,335.9,337.6,1631.0,329.2357,330.6657,329.0006,330.6657,1631.0
2022-05-09 11:40:00,337.26,337.62,336.86,337.2,1925.0,330.3327,330.6853,329.9409,330.2739,1925.0
2022-05-09 11:45:00,336.78,337.0,336.32,336.38,2580.0,329.8625,330.078,329.412,329.4708,2580.0
2022-05-09 11:50:00,336.88,336.95,336.09,336.71,2160.0,329.9605,330.0291,329.1867,329.794,2160.0
2022-05-09 11:55:00,336.47,336.76,335.99,336.01,1069.0,329.5589,329.843,329.0888,329.1084,1069.0
2022-05-09 12:00:00,335.61,335.92,334.42,335.19,4128.0,328.7166,329.0202,327.551,328.3052,4128.0
2022-05-09 12:05:00,334.85,337.05,334.85,336.37,10848.0,327.9722,330.127,327.9722,329.461,10848.0
2022-05-09 12:10:00,336.56,337.81,336.55,337.81,2134.0,329.6471,330.8714,329.6373,330.8714,2134.0
2022-05-09 12:15:00,338.32,338.32,337.92,337.92,810.0,331.3709,331.3709,330.9791,330.9791,810.0
2022-05-09 12:20:00,336.55,337.54,336.55,337.3,704.0,329.6373,330.6069,329.6373,330.3719,704.0
2022-05-09 12:25:00,337.15,337.15,335.89,335.97,500.0,330.2249,330.2249,328.9908,329.0692,500.0
2022-05-09 12:30:00,335.67,336.05,335.14,335.28,1551.0,328.7753,329.1475,328.2562,328.3934,1551.0
2022-05-09 12:35:00,335.03,335.06,333.91,333.91,300.0,328.1485,328.1779,327.0515,327.0515,300.0
2022-05-09 12:40:00,333.15,333.15,332.99,332.99,10200.0,326.3071,326.3071,326.1504,326.1504,10200.0
2022-05-09 12:45:00,332.97,333.09,332.87,332.87,401.0,326.1308,326.2483,326.0329,326.0329,401.0
2022-05-09 12:50:00,332.62,332.62,331.98,332.04,1321.0,325.788,325.788,325.1611,325.2199,1321.0
2022-05-09 12:55:00,331.16,331.77,331.09,331.5,1302.0,324.358,324.9554,324.2894,324.691,1302.0
2022-05-09 13:00:00,330.41,331.2,330.05,330.9,4060.0,323.6234,324.3972,323.2708,324.1033,4060.0
2022-05-09 13:05:00,331.01,331.61,331.01,331.17,1515.0,324.2111,324.7987,324.2111,324.3678,1515.0
2022-05-09 13:10:00,330.74,330.74,330.37,330.45,5800.0,323.9466,323.9466,323.5842,323.6626,5800.0
2022-05-09 13:15:00,330.77,331.68,330.67,331.68,5146.0,323.976,324.8673,323.878,324.8673,5146.0
2022-05-09 13:20:00,331.5,331.69,330.88,331.69,1905.0,324.691,324.8771,324.0837,324.8771,1905.0
2022-05-09 13:25:00,331.72,332.0,331.61,331.78,849.0,324.9065,325.1807,324.7987,324.9652,849.0
2022-05-09 13:30:00,332.56,333.01,332.51,333.01,1103.0,325.7292,326.17,325.6802,326.17,1103.0
2022-05-09 13:35:00,332.14,332.2,331.58,331.58,350.0,325.3178,325.3766,324.7694,324.7694,350.0
2022-05-09 13:40:00,332.1,334.1,332.1,334.07,5997.0,325.2787,327.2376,325.2787,327.2082,5997.0
2022-05-09 13:45:00,334.42,334.63,333.37,333.53,1609.0,327.551,327.7567,326.5226,326.6793,1609.0
2022-05-09 13:50:00,332.77,332.78,330.62,330.96,1996.0,325.9349,325.9447,323.8291,324.1621,1996.0
2022-05-09 13:55:00,330.9,332.5,330.89,332.5,1975.0,324.1033,325.6705,324.0935,325.6705,1975.0
2022-05-09 14:00:00,332.82,333.19,332.78,332.86,479.0,325.9839,326.3463,325.9447,326.0231,479.0
2022-05-09 14:05:00,333.58,333.58,332.85,332.92,1164.0,326.7283,326.7283,326.0133,326.0818,1164.0
2022-05-09 14:10:00,332.48,333.18,332.29,332.5,2000.0,325.6509,326.3365,325.4648,325.6705,2000.0
2022-05-09 14:15:00,332.61,333.39,332.61,333.39,1100.0,325.7782,326.5422,325.7782,326.5422,1100.0
2022-05-09 14:20:00,333.35,333.35,332.09,332.13,700.0,326.503,326.503,325.2689,325.3081,700.0
2022-05-09 14:25:00,331.8,332.51,331.57,332.48,1162.0,324.9848,325.6802,324.7596,325.6509,1162.0
2022-05-09 14:30:00,332.09,332.62,331.7,332.62,4500.0,325.2689,325.788,324.8869,325.788,4500.0
2022-05-09 14:35:00,332.63,333.77,332.62,333.21,2315.0,325.7978,326.9144,325.788,326.3659,2315.0
2022-05-09 14:40:00,333.2,333.73,333.2,333.72,1201.0,326.3561,326.8752,326.3561,326.8654,1201.0
2022-05-09 14:45:00,334.12,335.0,334.11,334.2,2300.0,327.2572,328.1191,327.2474,327.3355,2300.0
2022-05-09 14:50:00,334.44,335.0,333.58,335.0,2000.0,327.5706,328.1191,326.7283,328.1191,2000.0
2022-05-09 14:55:00,335.03,335.64,335.03,335.11,900.0,328.1485,328.746,328.1485,328.2268,900.0
2022-05-09 15:00:00,335.61,336.0,334.51,334.51,3115.0,328.7166,329.0986,327.6392,327.6392,3115.0
2022-05-09 15:05:00,334.73,336.0,334.5,334.5,2507.0,327.8546,329.0986,327.6294,327.6294,2507.0
2022-05-09 15:10:00,334.79,335.66,334.79,335.56,960.0,327.9134,328.7655,327.9134,328.6676,960.0
2022-05-09 15:15:00,335.92,336.29,335.26,335.55,5589.0,329.0202,329.3826,328.3738,328.6578,5589.0
2022-05-09 15:20:00,335.4,335.4,334.69,334.82,7983.0,328.5109,328.5109,327.8155,327.9428,7983.0
2022-05-09 15:25:00,334.61,334.92,334.39,334.46,4547.0,327.7371,328.0407,327.5216,327.5902,4547.0
2022-05-09 15:30:00,334.25,334.25,333.63,334.0,6136.0,327.3845,327.3845,326.7772,327.1396,6136.0
2022-05-09 15:35:00,334.0,334.84,333.8,334.63,2686.0,327.1396,327.9624,326.9438,327.7567,2686.0
2022-05-09 15:40:00,334.71,335.0,333.96,334.08,8489.0,327.8351,328.1191,327.1005,327.218,8489.0
2022-05-09 15:45:00,334.25,334.32,333.27,333.31,15692.0,327.3845,327.4531,326.4246,326.4638,15692.0
2022-05-09 15:50:00,333.31,333.31,332.04,333.1,11715.0,326.4638,326.4638,325.2199,326.2581,11715.0
2022-05-09 15:55:00,333.03,333.89,332.66,333.44,26276.0,326.1896,327.0319,325.8272,326.5911,26276.0
2022-05-10 09:30:00,340.65,340.65,338.25,338.25,7507.0,333.6531,333.6531,331.3023,331.3023,7507.0
2022-05-10 09:35:00,336.66,337.13,333.13,333.28,7300.0,329.745,330.2054,326.2875,326.4344,7300.0
2022-05-10 09:40:00,333.32,334.0,332.91,334.0,4180.0,326.4736,327.1396,326.072,327.1396,4180.0
2022-05-10 09:45:00,333.79,336.0,332.87,333.93,8699.0,326.934,329.0986,326.0329,327.0711,8699.0
2022-05-10 09:50:00,334.79,336.18,334.78,335.52,1103.0,327.9134,329.2749,327.9036,328.6284,1103.0
2022-05-10 09:55:00,335.17,335.8,334.23,335.55,1956.0,328.2856,328.9027,327.3649,328.6578,1956.0
2022-05-10 10:00:00,335.15,335.72,333.59,334.82,6171.0,328.266,328.8243,326.7381,327.9428,6171.0
2022-05-10 10:05:00,335.02,335.95,334.24,334.24,1317.0,328.1387,329.0496,327.3747,327.3747,1317.0
2022-05-10 10:10:00,334.72,335.16,332.18,333.34,5051.0,327.8449,328.2758,325.357,326.4932,5051.0
2022-05-10 10:15:00,332.86,334.38,332.68,332.68,2500.0,326.0231,327.5118,325.8468,325.8468,2500.0
2022-05-10 10:20:00,332.92,334.68,332.65,333.94,1500.0,326.0818,327.8057,325.8174,327.0809,1500.0
2022-05-10 10:25:00,333.84,333.84,331.3,331.73,1634.0,326.9829,326.9829,324.4951,324.9163,1634.0
2022-05-10 10:30:00,331.51,331.92,330.12,330.16,2600.0,324.7008,325.1024,323.3393,323.3785,2600.0
2022-05-10 10:35:00,330.13,330.13,329.03,329.03,2014.0,323.3491,323.3491,322.2717,322.2717,2014.0
2022-05-10 10:40:00,328.63,328.63,326.88,326.88,2580.0,321.8799,321.8799,320.1659,320.1659,2580.0
2022-05-10 10:45:00,326.69,326.81,325.8,326.55,1200.0,319.9798,320.0973,319.1081,319.8427,1200.0
2022-05-10 10:50:00,325.81,326.76,325.34,326.75,1268.0,319.1179,320.0484,318.6575,320.0386,1268.0
2022-05-10 10:55:00,326.54,327.08,325.9,326.7,5560.0,319.8329,320.3618,319.206,319.9896,5560.0
2022-05-10 11:00:00,325.65,326.39,324.22,324.42,4281.0,318.9612,319.686,317.5605,317.7564,4281.0
2022-05-10 11:05:00,324.5,324.52,323.57,323.69,3094.0,317.8348,317.8544,316.9239,317.0414,3094.0
2022-05-10 11:10:00,323.66,324.34,322.37,323.6,6895.0,317.012,317.6781,315.7485,316.9533,6895.0
2022-05-10 11:15:00,323.71,324.54,323.21,324.03,7236.0,317.061,317.874,316.5713,317.3744,7236.0
2022-05-10 11:20:00,324.01,324.02,321.96,321.97,2171.0,317.3548,317.3646,315.3469,315.3567,2171.0
2022-05-10 11:25:00,321.65,321.81,320.61,321.81,7109.0,315.0433,315.2,314.0247,315.2,7109.0
2022-05-10 11:30:00,322.35,323.29,321.57,322.44,2495.0,315.7289,316.6496,314.965,315.8171,2495.0
2022-05-10 11:35:00,322.65,323.62,321.69,323.34,1261.0,316.0228,316.9728,315.0825,316.6986,1261.0
2022-05-10 11:40:00,323.03,323.05,321.59,321.59,3260.0,316.395,316.4146,314.9845,314.9845,3260.0
2022-05-10 11:45:00,321.48,321.81,320.66,321.52,850.0,314.8768,315.2,314.0736,314.916,850.0
2022-05-10 11:50:00,320.63,320.91,319.33,319.63,3580.0,314.0443,314.3185,312.771,313.0648,3580.0
2022-05-10 11:55:00,320.09,320.66,319.38,319.62,2194.0,313.5154,314.0736,312.8199,313.055,2194.0
2022-05-10 12:00:00,320.22,321.64,319.6,320.99,2186.0,313.6427,315.0335,313.0354,314.3969,2186.0
2022-05-10 12:05:00,321.65,323.04,321.49,322.16,17131.0,315.0433,316.4048,314.8866,315.5428,17131.0
2022-05-10 12:10:00,322.15,322.37,320.84,321.36,5886.0,315.533,315.7485,314.25,314.7593,5886.0
2022-05-10 12:15:00,322.31,322.43,321.35,321.73,945.0,315.6898,315.8073,314.7495,315.1217,945.0
2022-05-10 12:20:00,320.98,321.8,320.98,321.8,745.0,314.3871,315.1902,314.3871,315.1902,745.0
2022-05-10 12:25:00,321.42,321.69,321.42,321.47,612.0,314.818,315.0825,314.818,314.867,612.0
2022-05-10 12:30:00,322.07,322.15,319.12,320.25,9669.0,315.4547,315.533,312.5653,313.6721,9669.0
2022-05-10 12:35:00,319.34,320.98,319.33,320.83,3109.0,312.7808,314.3871,312.771,314.2402,3109.0
2022-05-10 12:40:00,321.13,321.86,320.86,321.86,1228.0,314.534,315.249,314.2695,315.249,1228.0
2022-05-10 12:45:00,322.46,322.76,321.63,322.44,1800.0,315.8367,316.1305,315.0237,315.8171,1800.0
2022-05-10 12:50:00,322.23,322.23,320.85,320.85,1941.0,315.6114,315.6114,314.2597,314.2597,1941.0
2022-05-10 12:55:00,320.57,321.62,320.57,321.6,11563.0,313.9855,315.0139,313.9855,314.9943,11563.0
2022-05-10 13:00:00,321.21,322.54,321.21,322.54,959.0,314.6124,315.915,314.6124,315.915,959.0
2022-05-10 13:05:00,323.47,323.62,322.78,323.62,737.0,316.8259,316.9728,316.1501,316.9728,737.0
2022-05-10 13:10:00,323.41,323.41,322.97,323.34,900.0,316.7672,316.7672,316.3362,316.6986,900.0
2022-05-10 13:15:00,323.62,323.62,322.57,322.82,400.0,316.9728,316.9728,315.9444,316.1893,400.0
2022-05-10 13:20:00,323.09,323.47,322.9,323.19,1440.0,316.4537,316.8259,316.2676,316.5517,1440.0
2022-05-10 13:25:00,323.62,324.89,323.62,324.88,1234.0,316.9728,318.2168,316.9728,318.207,1234.0
2022-05-10 13:30:00,326.19,326.2,325.82,326.06,492.0,319.4901,319.4999,319.1277,319.3627,492.0
2022-05-10 13:35:00,326.32,328.26,326.31,328.25,1300.0,319.6174,321.5175,319.6076,321.5077,1300.0
2022-05-10 13:40:00,328.01,329.59,328.01,329.59,2900.0,321.2727,322.8202,321.2727,322.8202,2900.0
2022-05-10 13:45:00,329.61,331.18,329.38,329.97,3208.0,322.8398,324.3776,322.6145,323.1924,3208.0
2022-05-10 13:50:00,329.58,329.81,329.56,329.81,700.0,322.8104,323.0357,322.7908,323.0357,700.0
2022-05-10 13:55:00,329.79,330.49,329.5,330.49,1350.0,323.0161,323.7017,322.7321,323.7017,1350.0
2022-05-10 14:00:00,330.42,330.45,329.73,330.43,1002.0,323.6332,323.6626,322.9573,323.643,1002.0
2022-05-10 14:05:00,329.42,329.42,328.42,328.74,1103.0,322.6537,322.6537,321.6743,321.9877,1103.0
2022-05-10 14:10:00,328.35,330.25,328.35,330.25,3330.0,321.6057,323.4667,321.6057,323.4667,3330.0
2022-05-10 14:15:00,330.27,331.22,327.92,329.44,21371.0,323.4863,324.4167,321.1845,322.6733,21371.0
2022-05-10 14:20:00,330.13,330.43,329.3,329.3,800.0,323.3491,323.643,322.5362,322.5362,800.0
2022-05-10 14:25:00,329.17,329.17,328.1,329.03,1271.0,322.4089,322.4089,321.3608,322.2717,1271.0
2022-05-10 14:30:00,329.03,329.03,328.42,328.46,2303.0,322.2717,322.2717,321.6743,321.7134,2303.0
2022-05-10 14:35:00,329.23,330.53,328.71,330.53,15521.0,322.4676,323.7409,321.9583,323.7409,15521.0
2022-05-10 14:40:00,330.37,332.41,329.59,332.24,12511.0,323.5842,325.5823,322.8202,325.4158,12511.0
2022-05-10 14:45:00,332.04,332.04,330.31,330.5,2300.0,325.2199,325.2199,323.5254,323.7115,2300.0
2022-05-10 14:50:00,331.04,331.47,330.69,331.26,600.0,324.2404,324.6616,323.8976,324.4559,600.0
2022-05-10 14:55:00,330.59,331.65,330.41,331.65,6240.0,323.7997,324.8379,323.6234,324.8379,6240.0
2022-05-10 15:00:00,331.27,331.94,331.21,331.57,2005.0,324.4657,325.122,324.407,324.7596,2005.0
2022-05-10 15:05:00,332.08,332.6,331.09,331.09,1873.0,325.2591,325.7684,324.2894,324.2894,1873.0
2022-05-10 15:10:00,330.99,331.17,330.7,331.01,860.0,324.1915,324.3678,323.9074,324.2111,860.0
2022-05-10 15:15:00,331.71,331.71,330.44,331.24,1301.0,324.8967,324.8967,323.6528,324.4363,1301.0
2022-05-10 15:20:00,330.98,330.98,330.14,330.14,1400.0,324.1817,324.1817,323.3589,323.3589,1400.0
2022-05-10 15:25:00,329.32,329.32,328.53,328.53,1822.0,322.5558,322.5558,321.782,321.782,1822.0
2022-05-10 15:30:00,328.41,328.54,327.81,327.87,1909.0,321.6645,321.7918,321.0768,321.1356,1909.0
2022-05-10 15:35:00,327.98,329.16,327.81,328.17,8036.0,321.2433,322.3991,321.0768,321.4294,8036.0
2022-05-10 15:40:00,327.37,328.02,327.37,327.47,1341.0,320.6458,321.2825,320.6458,320.7438,1341.0
2022-05-10 15:45:00,327.62,328.66,327.06,327.99,6165.0,320.8907,321.9093,320.3422,321.2531,6165.0
2022-05-10 15:50:00,327.25,328.17,326.9,328.17,4961.0,320.5283,321.4294,320.1855,321.4294,4961.0
2022-05-10 15:55:00,327.93,328.37,327.27,328.01,15380.0,321.1943,321.6253,320.5479,321.2727,15380.0
2022-05-11 09:30:00,330.03,331.33,330.03,330.39,5731.0,323.2512,324.5245,323.2512,323.6038,5731.0
2022-05-11 09:35:00,329.54,329.54,327.29,327.3,999.0,322.7713,322.7713,320.5675,320.5773,999.0
2022-05-11 09:40:00,327.03,329.15,326.66,329.15,901.0,320.3128,322.3893,319.9504,322.3893,901.0
2022-05-11 09:45:00,329.48,331.74,329.48,331.74,1348.0,322.7125,324.9261,322.7125,324.9261,1348.0
2022-05-11 09:50:00,332.41,332.76,330.92,332.13,900.0,325.5823,325.9251,324.1229,325.3081,900.0
2022-05-11 09:55:00,331.48,332.11,331.48,331.59,800.0,324.6714,325.2885,324.6714,324.7791,800.0
2022-05-11 10:00:00,331.05,332.97,330.85,331.52,900.0,324.2502,326.1308,324.0543,324.7106,900.0
2022-05-11 10:05:00,330.91,331.29,330.44,330.55,1100.0,324.1131,324.4853,323.6528,323.7605,1100.0
2022-05-11 10:10:00,330.25,331.83,329.88,331.83,2300.0,323.4667,325.0142,323.1043,325.0142,2300.0
2022-05-11 10:15:00,332.09,332.89,332.09,332.73,1300.0,325.2689,326.0524,325.2689,325.8957,1300.0
2022-05-11 10:20:00,332.24,335.04,332.03,334.55,5277.0,325.4158,328.1583,325.2101,327.6783,5277.0
2022-05-11 10:25:00,334.52,334.73,334.34,334.5,4118.0,327.649,327.8546,327.4727,327.6294,4118.0
2022-05-11 10:30:00,334.5,334.5,332.65,332.84,4634.0,327.6294,327.6294,325.8174,326.0035,4634.0
2022-05-11 10:35:00,331.02,334.01,331.02,334.01,1225.0,324.2209,327.1494,324.2209,327.1494,1225.0
2022-05-11 10:40:00,334.08,335.07,333.44,335.06,2850.0,327.218,328.1877,326.5911,328.1779,2850.0
2022-05-11 10:45:00,335.15,335.15,333.65,333.65,1640.0,328.266,328.266,326.7968,326.7968,1640.0
2022-05-11 10:50:00,333.29,333.29,331.37,331.59,2400.0,326.4442,326.4442,324.5637,324.7791,2400.0
2022-05-11 10:55:00,331.65,331.65,330.37,331.52,2010.0,324.8379,324.8379,323.5842,324.7106,2010.0
2022-05-11 11:00:00,331.4,331.4,330.36,331.1,600.0,324.593,324.593,323.5744,324.2992,600.0
2022-05-11 11:05:00,331.44,331.73,330.7,330.7,1300.0,324.6322,324.9163,323.9074,323.9074,1300.0
2022-05-11 11:10:00,330.66,331.98,330.66,331.64,2322.0,323.8682,325.1611,323.8682,324.8281,2322.0
2022-05-11 11:15:00,331.5,331.5,329.02,329.02,913.0,324.691,324.691,322.2619,322.2619,913.0
2022-05-11 11:20:00,329.06,330.14,329.06,330.14,814.0,322.3011,323.3589,322.3011,323.3589,814.0
2022-05-11 11:25:00,329.7,331.25,329.66,331.25,1819.0,322.928,324.4461,322.8888,324.4461,1819.0
2022-05-11 11:30:00,330.76,330.81,330.16,330.16,700.0,323.9662,324.0152,323.3785,323.3785,700.0
2022-05-11 11:35:00,330.5,331.89,329.86,331.89,2100.0,323.7115,325.073,323.0847,325.073,2100.0
2022-05-11 11:40:00,331.08,331.08,330.72,330.72,400.0,324.2796,324.2796,323.927,323.927,400.0
2022-05-11 11:45:00,331.1,331.1,329.75,330.93,1400.0,324.2992,324.2992,322.9769,324.1327,1400.0
2022-05-11 11:50:00,330.21,330.21,329.24,329.64,783.0,323.4275,323.4275,322.4774,322.8692,783.0
2022-05-11 11:55:00,329.83,330.81,329.31,330.81,1313.0,323.0553,324.0152,322.546,324.0152,1313.0
2022-05-11 12:00:00,330.64,331.17,330.17,331.06,2900.0,323.8487,324.3678,323.3883,324.26,2900.0
2022-05-11 12:05:00,330.75,331.16,330.11,330.11,2316.0,323.9564,324.358,323.3295,323.3295,2316.0
2022-05-11 12:10:00,329.62,329.75,329.32,329.58,700.0,322.8496,322.9769,322.5558,322.8104,700.0
2022-05-11 12:15:00,330.14,330.97,329.77,329.93,2480.0,323.3589,324.1719,322.9965,323.1532,2480.0
2022-05-11 12:20:00,330.28,331.39,330.28,330.97,1000.0,323.4961,324.5833,323.4961,324.1719,1000.0
2022-05-11 12:25:00,331.55,331.57,327.01,327.75,6156.0,324.74,324.7596,320.2932,321.018,6156.0
2022-05-11 12:30:00,327.8,328.86,327.8,328.5,600.0,321.067,322.1052,321.067,321.7526,600.0
2022-05-11 12:35:00,328.2,329.12,328.2,328.5,3659.0,321.4588,322.3599,321.4588,321.7526,3659.0
2022-05-11 12:40:00,329.07,329.07,327.04,327.47,2600.0,322.3109,322.3109,320.3226,320.7438,2600.0
2022-05-11 12:45:00,327.62,327.62,327.02,327.31,9996.0,320.8907,320.8907,320.303,320.5871,9996.0
2022-05-11 12:50:00,327.03,327.06,325.58,326.0,3068.0,320.3128,320.3422,318.8926,319.304,3068.0
2022-05-11 12:55:00,326.33,326.33,325.55,326.01,1800.0,319.6272,319.6272,318.8632,319.3138,1800.0
2022-05-11 13:00:00,326.23,326.23,325.03,325.03,1800.0,319.5292,319.5292,318.3539,318.3539,1800.0
2022-05-11 13:05:00,324.94,324.95,323.57,324.26,1101.0,318.2657,318.2755,316.9239,317.5997,1101.0
2022-05-11 13:10:00,324.69,325.11,324.27,324.49,1764.0,318.0209,318.4322,317.6095,317.825,1764.0
2022-05-11 13:15:00,324.45,324.45,323.79,324.07,1400.0,317.7858,317.7858,317.1394,317.4136,1400.0
2022-05-11 13:20:00,323.99,323.99,323.28,323.81,1400.0,317.3352,317.3352,316.6398,317.1589,1400.0
2022-05-11 13:25:00,324.3,324.44,322.52,322.67,2500.0,317.6389,317.776,315.8954,316.0424,2500.0
2022-05-11 13:30:00,322.6,324.46,322.48,324.15,1700.0,315.9738,317.7956,315.8563,317.492,1700.0
2022-05-11 13:35:00,324.33,324.82,322.3,322.38,4700.0,317.6683,318.1482,315.68,315.7583,4700.0
2022-05-11 13:40:00,322.5,323.38,322.42,323.38,5577.0,315.8759,316.7378,315.7975,316.7378,5577.0
2022-05-11 13:45:00,323.27,323.27,322.24,323.11,2791.0,316.63,316.63,315.6212,316.4733,2791.0
2022-05-11 13:50:00,323.36,324.11,323.07,323.48,880.0,316.7182,317.4528,316.4341,316.8357,880.0
2022-05-11 13:55:00,323.26,323.45,322.7,322.78,1200.0,316.6202,316.8063,316.0717,316.1501,1200.0
2022-05-11 14:00:00,323.07,324.81,323.07,324.81,500.0,316.4341,318.1384,316.4341,318.1384,500.0
2022-05-11 14:05:00,324.49,324.79,323.94,323.98,2748.0,317.825,318.1188,317.2863,317.3255,2748.0
2022-05-11 14:10:00,323.66,324.8,323.4,323.44,2140.0,317.012,318.1286,316.7574,316.7965,2140.0
2022-05-11 14:15:00,323.65,324.46,323.15,324.46,1306.0,317.0022,317.7956,316.5125,317.7956,1306.0
2022-05-11 14:20:00,324.06,325.09,324.06,325.09,500.0,317.4038,318.4127,317.4038,318.4127,500.0
2022-05-11 14:25:00,325.7,325.7,324.83,325.18,888.0,319.0101,319.0101,318.158,318.5008,888.0
2022-05-11 14:30:00,324.94,325.27,324.34,325.27,2411.0,318.2657,318.589,317.6781,318.589,2411.0
2022-05-11 14:35:00,325.48,325.65,324.84,324.84,900.0,318.7946,318.9612,318.1678,318.1678,900.0
2022-05-11 14:40:00,325.36,326.12,324.5,326.12,2500.0,318.6771,319.4215,317.8348,319.4215,2500.0
2022-05-11 14:45:00,326.13,326.13,324.69,325.3,900.0,319.4313,319.4313,318.0209,318.6183,900.0
2022-05-11 14:50:00,325.04,325.1,323.6,323.96,3600.0,318.3637,318.4224,316.9533,317.3059,3600.0
2022-05-11 14:55:00,323.99,324.98,323.96,324.98,1600.0,317.3352,318.3049,317.3059,318.3049,1600.0
2022-05-11 15:00:00,324.54,324.98,324.19,324.2,1800.0,317.874,318.3049,317.5311,317.5409,1800.0
2022-05-11 15:05:00,324.2,325.06,323.99,324.86,2289.0,317.5409,318.3833,317.3352,318.1874,2289.0
2022-05-11 15:10:00,324.87,325.28,324.41,324.52,1321.0,318.1972,318.5988,317.7466,317.8544,1321.0
2022-05-11 15:15:00,324.23,325.03,323.79,325.03,1944.0,317.5703,318.3539,317.1394,318.3539,1944.0
2022-05-11 15:20:00,324.82,324.83,323.74,323.75,2331.0,318.1482,318.158,317.0904,317.1002,2331.0
2022-05-11 15:25:00,324.14,324.65,323.46,323.54,2820.0,317.4822,317.9817,316.8161,316.8945,2820.0
2022-05-11 15:30:00,323.54,324.36,323.16,323.37,4102.0,316.8945,317.6976,316.5223,316.728,4102.0
2022-05-11 15:35:00,322.95,322.95,321.75,321.81,3103.0,316.3166,316.3166,315.1413,315.2,3103.0
2022-05-11 15:40:00,321.86,322.5,321.86,322.14,3406.0,315.249,315.8759,315.249,315.5232,3406.0
2022-05-11 15:45:00,322.06,322.07,320.41,320.41,4921.0,315.4449,315.4547,313.8288,313.8288,4921.0
2022-05-11 15:50:00,320.75,322.23,320.65,321.54,32506.0,314.1618,315.6114,314.0639,314.9356,32506.0
2022-05-11 15:55:00,321.75,321.98,321.16,321.98,37570.0,315.1413,315.3665,314.5634,315.3665,37570.0
2022-05-12 09:30:00,319.15,320.44,318.06,318.67,7068.0,312.5947,313.8582,311.5271,312.1245,7068.0
2022-05-12 09:35:00,317.71,318.59,316.72,317.94,2401.0,311.1842,312.0462,310.2146,311.4095,2401.0
2022-05-12 09:40:00,318.12,321.8,317.51,320.92,19471.0,311.5858,315.1902,310.9883,314.3283,19471.0
2022-05-12 09:45:00,320.48,323.13,319.55,321.75,4337.0,313.8973,316.4929,312.9864,315.1413,4337.0
2022-05-12 09:50:00,321.38,325.06,320.41,322.92,10276.0,314.7789,318.3833,313.8288,316.2872,10276.0
2022-05-12 09:55:00,322.53,323.16,321.88,321.88,1100.0,315.9052,316.5223,315.2686,315.2686,1100.0
2022-05-12 10:00:00,321.36,322.23,320.46,322.23,2408.0,314.7593,315.6114,313.8778,315.6114,2408.0
2022-05-12 10:05:00,323.29,324.37,323.29,324.33,4100.0,316.6496,317.7074,316.6496,317.6683,4100.0
2022-05-12 10:10:00,324.6,325.99,323.92,324.58,1908.0,317.9327,319.2942,317.2667,317.9131,1908.0
2022-05-12 10:15:00,325.29,325.3,324.18,324.18,1765.0,318.6085,318.6183,317.5213,317.5213,1765.0
2022-05-12 10:20:00,324.24,326.04,324.17,325.15,4480.0,317.5801,319.3431,317.5116,318.4714,4480.0
2022-05-12 10:25:00,325.21,325.66,323.7,324.03,1000.0,318.5302,318.9709,317.0512,317.3744,1000.0
2022-05-12 10:30:00,325.16,325.16,323.46,324.67,3303.0,318.4812,318.4812,316.8161,318.0013,3303.0
2022-05-12 10:35:00,324.48,326.02,324.12,326.02,4408.0,317.8152,319.3236,317.4626,319.3236,4408.0
2022-05-12 10:40:00,325.63,326.4,324.83,325.14,6975.0,318.9416,319.6957,318.158,318.4616,6975.0
2022-05-12 10:45:00,325.18,326.7,324.89,326.69,800.0,318.5008,319.9896,318.2168,319.9798,800.0
2022-05-12 10:50:00,326.98,329.39,326.98,329.15,3268.0,320.2638,322.6243,320.2638,322.3893,3268.0
2022-05-12 10:55:00,329.58,330.03,329.27,329.53,1500.0,322.8104,323.2512,322.5068,322.7615,1500.0
2022-05-12 11:00:00,329.24,329.82,329.23,329.81,500.0,322.4774,323.0455,322.4676,323.0357,500.0
2022-05-12 11:05:00,330.07,330.8,330.07,330.8,517.0,323.2904,324.0054,323.2904,324.0054,517.0
2022-05-12 11:10:00,330.94,331.09,329.95,329.99,2100.0,324.1425,324.2894,323.1728,323.212,2100.0
2022-05-12 11:15:00,329.58,330.26,329.23,329.28,1380.0,322.8104,323.4765,322.4676,322.5166,1380.0
2022-05-12 11:20:00,329.35,329.7,327.65,327.68,1382.0,322.5852,322.928,320.9201,320.9495,1382.0
2022-05-12 11:25:00,327.68,328.11,327.41,327.73,685.0,320.9495,321.3706,320.685,320.9984,685.0
2022-05-12 11:30:00,327.97,327.97,326.85,327.78,1800.0,321.2335,321.2335,320.1365,321.0474,1800.0
2022-05-12 11:35:00,328.03,328.5,327.6,328.5,1680.0,321.2923,321.7526,320.8711,321.7526,1680.0
2022-05-12 11:40:00,328.43,328.59,326.95,327.45,1379.0,321.6841,321.8408,320.2345,320.7242,1379.0
2022-05-12 11:45:00,326.96,326.96,326.96,326.96,129.0,320.2442,320.2442,320.2442,320.2442,129.0
2022-05-12 11:50:00,325.83,325.83,324.18,324.67,1046.0,319.1375,319.1375,317.5213,318.0013,1046.0
2022-05-12 11:55:00,324.71,324.71,323.91,324.07,1772.0,318.0405,318.0405,317.2569,317.4136,1772.0
2022-05-12 12:00:00,324.3,324.58,324.24,324.24,501.0,317.6389,317.9131,317.5801,317.5801,501.0
2022-05-12 12:05:00,324.62,325.46,324.11,325.46,1750.0,317.9523,318.7751,317.4528,318.7751,1750.0
2022-05-12 12:10:00,324.04,324.42,324.03,324.42,462.0,317.3842,317.7564,317.3744,317.7564,462.0
2022-05-12 12:15:00,324.21,324.65,323.78,324.65,1023.0,317.5507,317.9817,317.1296,317.9817,1023.0
2022-05-12 12:20:00,324.41,324.97,324.13,324.97,701.0,317.7466,318.2951,317.4724,318.2951,701.0
2022-05-12 12:25:00,324.66,326.72,324.66,326.57,2994.0,317.9915,320.0092,317.9915,319.8623,2994.0
2022-05-12 12:30:00,327.32,328.32,327.32,327.89,803.0,320.5969,321.5763,320.5969,321.1551,803.0
2022-05-12 12:35:00,328.44,328.61,327.84,328.23,4221.0,321.6938,321.8604,321.1062,321.4882,4221.0
2022-05-12 12:40:00,328.19,328.19,327.15,327.15,2300.0,321.449,321.449,320.4303,320.4303,2300.0
2022-05-12 12:45:00,328.68,328.78,327.89,327.89,1073.0,321.9289,322.0269,321.1551,321.1551,1073.0
2022-05-12 12:50:00,328.45,328.45,327.64,328.25,695.0,321.7036,321.7036,320.9103,321.5077,695.0
2022-05-12 12:55:00,327.72,328.14,326.65,326.74,1517.0,320.9886,321.4,319.9406,320.0288,1517.0
2022-05-12 13:00:00,326.3,327.1,326.05,326.06,1060.0,319.5978,320.3814,319.3529,319.3627,1060.0
2022-05-12 13:05:00,325.06,327.01,325.06,325.89,3961.0,318.3833,320.2932,318.3833,319.1962,3961.0
2022-05-12 13:10:00,325.58,327.32,325.58,326.17,1418.0,318.8926,320.5969,318.8926,319.4705,1418.0
2022-05-12 13:15:00,326.17,326.39,325.56,325.56,2679.0,319.4705,319.686,318.873,318.873,2679.0
2022-05-12 13:20:00,325.53,326.43,325.53,325.89,800.0,318.8436,319.7251,318.8436,319.1962,800.0
2022-05-12 13:25:00,325.86,326.22,325.33,325.34,900.0,319.1668,319.5194,318.6477,318.6575,900.0
2022-05-12 13:30:00,325.2,325.81,324.47,324.67,1316.0,318.5204,319.1179,317.8054,318.0013,1316.0
2022-05-12 13:35:00,325.26,325.49,324.76,324.89,1625.0,318.5792,318.8044,318.0894,318.2168,1625.0
2022-05-12 13:40:00,324.13,324.14,323.33,323.58,2166.0,317.4724,317.4822,316.6888,316.9337,2166.0
2022-05-12 13:45:00,323.45,323.45,322.91,322.91,1338.0,316.8063,316.8063,316.2774,316.2774,1338.0
2022-05-12 13:50:00,322.89,323.09,322.6,323.06,2995.0,316.2578,316.4537,315.9738,316.4244,2995.0
2022-05-12 13:55:00,322.97,323.55,322.82,323.24,2302.0,316.3362,316.9043,316.1893,316.6007,2302.0
2022-05-12 14:00:00,323.99,324.6,323.98,324.6,504.0,317.3352,317.9327,317.3255,317.9327,504.0
2022-05-12 14:05:00,324.3,324.3,323.0,323.0,1350.0,317.6389,317.6389,316.3656,316.3656,1350.0
2022-05-12 14:10:00,323.25,323.4,322.6,323.38,1798.0,316.6104,316.7574,315.9738,316.7378,1798.0
2022-05-12 14:15:00,323.53,324.65,323.04,324.65,1091.0,316.8847,317.9817,316.4048,317.9817,1091.0
2022-05-12 14:20:00,324.55,324.55,322.8,323.0,1618.0,317.8837,317.8837,316.1697,316.3656,1618.0
2022-05-12 14:25:00,322.71,323.0,322.56,322.56,1385.0,316.0815,316.3656,315.9346,315.9346,1385.0
2022-05-12 14:30:00,322.51,323.11,321.79,321.95,1729.0,315.8856,316.4733,315.1804,315.3372,1729.0
2022-05-12 14:35:00,322.0,322.21,321.38,321.49,2403.0,315.3861,315.5918,314.7789,314.8866,2403.0
2022-05-12 14:40:00,321.37,322.01,321.29,322.01,3010.0,314.7691,315.3959,314.6907,315.3959,3010.0
2022-05-12 14:45:00,322.65,323.03,322.0,322.61,2948.0,316.0228,316.395,315.3861,315.9836,2948.0
2022-05-12 14:50:00,322.53,322.99,322.0,322.57,2443.0,315.9052,316.3558,315.3861,315.9444,2443.0
2022-05-12 14:55:00,322.66,322.77,322.06,322.22,1350.0,316.0326,316.1403,315.4449,315.6016,1350.0
2022-05-12 15:00:00,322.47,323.77,321.49,323.77,2860.0,315.8465,317.1198,314.8866,317.1198,2860.0
2022-05-12 15:05:00,323.51,323.51,322.31,322.44,2860.0,316.8651,316.8651,315.6898,315.8171,2860.0
2022-05-12 15:10:00,322.49,322.81,321.9,322.6,2103.0,315.8661,316.1795,315.2882,315.9738,2103.0
2022-05-12 15:15:00,322.72,324.46,322.72,324.46,2783.0,316.0913,317.7956,316.0913,317.7956,2783.0
2022-05-12 15:20:00,324.09,325.72,324.03,325.55,2803.0,317.4332,319.0297,317.3744,318.8632,2803.0
2022-05-12 15:25:00,325.96,326.89,325.28,325.29,3405.0,319.2648,320.1757,318.5988,318.6085,3405.0
2022-05-12 15:30:00,325.72,326.68,325.52,326.52,2191.0,319.0297,319.97,318.8338,319.8133,2191.0
2022-05-12 15:35:00,326.28,326.57,325.49,326.57,3934.0,319.5782,319.8623,318.8044,319.8623,3934.0
2022-05-12 15:40:00,326.69,327.38,325.83,326.19,2846.0,319.9798,320.6556,319.1375,319.4901,2846.0
2022-05-12 15:45:00,326.16,326.84,325.96,325.98,8389.0,319.4607,320.1267,319.2648,319.2844,8389.0
2022-05-12 15:50:00,326.16,327.38,325.66,325.66,14910.0,319.4607,320.6556,318.9709,318.9709,14910.0
2022-05-12 15:55:00,325.82,327.96,325.82,327.96,27738.0,319.1277,321.2237,319.1277,321.2237,27738.0
2022-05-13 09:30:00,331.05,335.57,330.0,334.67,7958.0,324.2502,328.6774,323.2218,327.7959,7958.0
2022-05-13 09:35:00,333.67,334.17,333.24,333.24,2898.0,326.8164,327.3062,326.3953,326.3953,2898.0
2022-05-13 09:40:00,334.34,334.94,334.2,334.25,1500.0,327.4727,328.0603,327.3355,327.3845,1500.0
2022-05-13 09:45:00,334.97,335.08,333.18,334.28,3143.0,328.0897,328.1975,326.3365,327.4139,3143.0
2022-05-13 09:50:00,334.99,335.14,334.31,334.61,1200.0,328.1093,328.2562,327.4433,327.7371,1200.0
2022-05-13 09:55:00,335.99,335.99,335.12,335.22,760.0,329.0888,329.0888,328.2366,328.3346,760.0
2022-05-13 10:00:00,335.62,338.04,335.62,337.57,5981.0,328.7264,331.0967,328.7264,330.6363,5981.0
2022-05-13 10:05:00,338.13,338.57,337.3,338.41,1507.0,331.1848,331.6158,330.3719,331.4591,1507.0
2022-05-13 10:10:00,338.97,340.04,338.11,340.02,2804.0,332.0076,333.0556,331.1652,333.036,2804.0
2022-05-13 10:15:00,339.27,339.27,339.0,339.0,453.0,332.3014,332.3014,332.0369,332.0369,453.0
2022-05-13 10:20:00,339.69,340.89,339.36,340.89,1606.0,332.7128,333.8881,332.3895,333.8881,1606.0
2022-05-13 10:25:00,340.25,340.54,339.38,339.42,2012.0,333.2613,333.5453,332.4091,332.4483,2012.0
2022-05-13 10:30:00,339.37,339.54,338.61,339.54,1200.0,332.3993,332.5659,331.655,332.5659,1200.0
2022-05-13 10:35:00,339.21,339.26,338.45,339.21,3367.0,332.2426,332.2916,331.4982,332.2426,3367.0
2022-05-13 10:40:00,338.48,338.55,337.22,337.22,930.0,331.5276,331.5962,330.2935,330.2935,930.0
2022-05-13 10:45:00,335.58,336.5,335.58,336.31,1158.0,328.6872,329.5883,328.6872,329.4022,1158.0
2022-05-13 10:50:00,336.54,337.66,336.54,337.66,846.0,329.6275,330.7245,329.6275,330.7245,846.0
2022-05-13 10:55:00,337.68,337.68,336.58,336.68,3349.0,330.7441,330.7441,329.6667,329.7646,3349.0
2022-05-13 11:00:00,336.68,336.71,335.75,335.75,1213.0,329.7646,329.794,328.8537,328.8537,1213.0
2022-05-13 11:05:00,335.71,336.34,335.71,336.19,504.0,328.8145,329.4316,328.8145,329.2847,504.0
2022-05-13 11:10:00,336.31,336.63,336.31,336.63,538.0,329.4022,329.7156,329.4022,329.7156,538.0
2022-05-13 11:15:00,336.36,336.5,335.4,335.41,2912.0,329.4512,329.5883,328.5109,328.5207,2912.0
2022-05-13 11:20:00,335.9,335.9,335.56,335.58,400.0,329.0006,329.0006,328.6676,328.6872,400.0
2022-05-13 11:25:00,335.7,336.36,335.7,336.0,1000.0,328.8047,329.4512,328.8047,329.0986,1000.0
2022-05-13 11:30:00,335.83,336.14,335.73,336.09,1841.0,328.9321,329.2357,328.8341,329.1867,1841.0
2022-05-13 11:35:00,336.21,336.21,335.85,335.85,413.0,329.3043,329.3043,328.9516,328.9516,413.0
2022-05-13 11:40:00,336.0,336.0,335.76,335.86,730.0,329.0986,329.0986,328.8635,328.9614,730.0
2022-05-13 11:45:00,335.72,336.01,335.45,335.93,1421.0,328.8243,329.1084,328.5599,329.03,1421.0
2022-05-13 11:50:00,336.0,336.16,335.89,336.16,800.0,329.0986,329.2553,328.9908,329.2553,800.0
2022-05-13 11:55:00,335.79,335.79,335.6,335.6,609.0,328.8929,328.8929,328.7068,328.7068,609.0
2022-05-13 12:00:00,336.02,338.35,336.02,337.71,2717.0,329.1182,331.4003,329.1182,330.7734,2717.0
2022-05-13 12:05:00,338.55,339.19,338.55,339.19,200.0,331.5962,332.223,331.5962,332.223,200.0
2022-05-13 12:10:00,339.31,339.31,339.25,339.25,200.0,332.3406,332.3406,332.2818,332.2818,200.0
2022-05-13 12:15:00,339.81,339.81,338.84,338.91,800.0,332.8303,332.8303,331.8802,331.9488,800.0
2022-05-13 12:20:00,338.94,338.95,338.27,338.48,723.0,331.9782,331.988,331.3219,331.5276,723.0
2022-05-13 12:25:00,338.53,338.85,338.32,338.74,500.0,331.5766,331.89,331.3709,331.7823,500.0
2022-05-13 12:30:00,338.77,339.06,338.6,338.75,1327.0,331.8117,332.0957,331.6452,331.7921,1327.0
2022-05-13 12:35:00,338.46,338.75,338.43,338.72,1602.0,331.508,331.7921,331.4787,331.7627,1602.0
2022-05-13 12:40:00,338.67,338.75,338.26,338.26,1281.0,331.7137,331.7921,331.3121,331.3121,1281.0
2022-05-13 12:45:00,337.63,337.79,337.63,337.68,300.0,330.6951,330.8518,330.6951,330.7441,300.0
2022-05-13 12:50:00,336.26,336.26,336.26,336.26,100.0,329.3532,329.3532,329.3532,329.3532,100.0
2022-05-13 12:55:00,336.95,337.28,336.69,337.28,500.0,330.0291,330.3523,329.7744,330.3523,500.0
2022-05-13 13:00:00,337.67,337.69,337.58,337.59,717.0,330.7343,330.7539,330.6461,330.6559,717.0
2022-05-13 13:05:00,337.56,337.56,337.11,337.44,1460.0,330.6265,330.6265,330.1858,330.509,1460.0
2022-05-13 13:10:00,337.22,337.96,336.95,337.43,1366.0,330.2935,331.0183,330.0291,330.4992,1366.0
2022-05-13 13:15:00,337.2,337.2,336.23,336.23,2647.0,330.2739,330.2739,329.3238,329.3238,2647.0
2022-05-13 13:20:00,336.21,336.21,336.15,336.15,400.0,329.3043,329.3043,329.2455,329.2455,400.0
2022-05-13 13:25:00,336.31,336.63,335.77,336.61,1202.0,329.4022,329.7156,328.8733,329.696,1202.0
2022-05-13 13:30:00,336.84,336.84,336.11,336.12,800.0,329.9213,329.9213,329.2063,329.2161,800.0
2022-05-13 13:35:00,335.6,335.6,334.81,335.6,500.0,328.7068,328.7068,327.933,328.7068,500.0
2022-05-13 13:40:00,335.01,335.01,333.83,334.71,5103.0,328.1289,328.1289,326.9731,327.8351,5103.0
2022-05-13 13:45:00,334.45,334.76,334.44,334.76,600.0,327.5804,327.884,327.5706,327.884,600.0
2022-05-13 13:50:00,334.52,334.82,333.93,334.66,2958.0,327.649,327.9428,327.0711,327.7861,2958.0
2022-05-13 13:55:00,334.66,334.66,334.05,334.31,1068.0,327.7861,327.7861,327.1886,327.4433,1068.0
2022-05-13 14:00:00,334.33,334.35,332.7,332.7,2944.0,327.4629,327.4825,325.8663,325.8663,2944.0
2022-05-13 14:05:00,332.88,333.97,332.88,333.3,1000.0,326.0426,327.1103,326.0426,326.454,1000.0
2022-05-13 14:10:00,334.04,334.1,333.55,333.56,1900.0,327.1788,327.2376,326.6989,326.7087,1900.0
2022-05-13 14:15:00,333.51,333.79,333.43,333.79,2014.0,326.6597,326.934,326.5814,326.934,2014.0
2022-05-13 14:20:00,333.44,333.44,332.52,332.54,1100.0,326.5911,326.5911,325.69,325.7096,1100.0
2022-05-13 14:25:00,332.94,333.04,332.94,333.04,633.0,326.1014,326.1994,326.1014,326.1994,633.0
2022-05-13 14:30:00,333.04,334.46,333.04,333.79,1779.0,326.1994,327.5902,326.1994,326.934,1779.0
2022-05-13 14:35:00,333.23,333.23,332.99,332.99,391.0,326.3855,326.3855,326.1504,326.1504,391.0
2022-05-13 14:40:00,332.85,333.21,332.37,333.06,3145.0,326.0133,326.3659,325.5431,326.219,3145.0
2022-05-13 14:45:00,332.79,332.79,332.47,332.48,1100.0,325.9545,325.9545,325.6411,325.6509,1100.0
2022-05-13 14:50:00,332.99,334.69,332.99,334.3,904.0,326.1504,327.8155,326.1504,327.4335,904.0
2022-05-13 14:55:00,334.58,334.58,334.17,334.17,600.0,327.7077,327.7077,327.3062,327.3062,600.0
2022-05-13 15:00:00,334.55,335.18,334.55,334.57,1510.0,327.6783,328.2954,327.6783,327.6979,1510.0
2022-05-13 15:05:00,334.88,334.91,334.45,334.67,600.0,328.0016,328.031,327.5804,327.7959,600.0
2022-05-13 15:10:00,335.07,335.15,334.54,334.7,8726.0,328.1877,328.266,327.6686,327.8253,8726.0
2022-05-13 15:15:00,335.05,335.41,334.63,335.07,2836.0,328.1681,328.5207,327.7567,328.1877,2836.0
2022-05-13 15:20:00,335.01,335.01,334.78,334.81,1201.0,328.1289,328.1289,327.9036,327.933,1201.0
2022-05-13 15:25:00,334.7,335.24,334.68,335.24,1700.0,327.8253,328.3542,327.8057,328.3542,1700.0
2022-05-13 15:30:00,335.15,335.28,333.67,333.68,3452.0,328.266,328.3934,326.8164,326.8262,3452.0
2022-05-13 15:35:00,333.89,334.36,333.46,334.11,3414.0,327.0319,327.4922,326.6107,327.2474,3414.0
2022-05-13 15:40:00,334.24,334.24,333.46,333.77,4393.0,327.3747,327.3747,326.6107,326.9144,4393.0
2022-05-13 15:45:00,334.22,334.5,333.26,333.33,2824.0,327.3551,327.6294,326.4148,326.4834,2824.0
2022-05-13 15:50:00,334.01,334.02,332.09,333.19,10450.0,327.1494,327.1592,325.2689,326.3463,10450.0
2022-05-13 15:55:00,333.06,333.1,332.49,332.83,20431.0,326.219,326.2581,325.6607,325.9937,20431.0
2022-05-16 09:30:00,330.17,330.45,326.78,326.78,4212.0,323.3883,323.6626,320.0679,320.0679,4212.0
2022-05-16 09:35:00,327.12,327.12,323.58,325.59,2774.0,320.401,320.401,316.9337,318.9024,2774.0
2022-05-16 09:40:00,324.76,324.76,321.49,322.53,1867.0,318.0894,318.0894,314.8866,315.9052,1867.0
2022-05-16 09:45:00,322.53,324.33,322.0,324.33,4001.0,315.9052,317.6683,315.3861,317.6683,4001.0
2022-05-16 09:50:00,324.03,325.77,322.25,325.29,3910.0,317.3744,319.0787,315.631,318.6085,3910.0
2022-05-16 09:55:00,325.88,326.7,325.27,326.54,2326.0,319.1864,319.9896,318.589,319.8329,2326.0
2022-05-16 10:00:00,326.85,326.98,325.51,325.53,4456.0,320.1365,320.2638,318.824,318.8436,4456.0
2022-05-16 10:05:00,325.53,326.15,324.62,325.6,4154.0,318.8436,319.4509,317.9523,318.9122,4154.0
2022-05-16 10:10:00,325.94,327.37,325.94,327.24,1614.0,319.2452,320.6458,319.2452,320.5185,1614.0
2022-05-16 10:15:00,326.5,327.77,325.77,327.77,898.0,319.7937,321.0376,319.0787,321.0376,898.0
2022-05-16 10:20:00,328.45,328.73,327.88,328.55,936.0,321.7036,321.9779,321.1453,321.8016,936.0
2022-05-16 10:25:00,329.42,329.42,327.43,329.19,1610.0,322.6537,322.6537,320.7046,322.4284,1610.0
2022-05-16 10:30:00,328.94,329.37,325.92,325.92,3300.0,322.1836,322.6047,319.2256,319.2256,3300.0
2022-05-16 10:35:00,326.97,327.65,326.76,327.63,3848.0,320.254,320.9201,320.0484,320.9005,3848.0
2022-05-16 10:40:00,327.34,327.85,326.68,327.85,938.0,320.6164,321.116,319.97,321.116,938.0
2022-05-16 10:45:00,327.45,327.77,326.94,327.38,1572.0,320.7242,321.0376,320.2247,320.6556,1572.0
2022-05-16 10:50:00,327.06,327.12,325.96,326.19,1920.0,320.3422,320.401,319.2648,319.4901,1920.0
2022-05-16 10:55:00,326.17,326.55,325.29,325.4,808.0,319.4705,319.8427,318.6085,318.7163,808.0
2022-05-16 11:00:00,325.36,326.5,325.19,326.5,2102.0,318.6771,319.7937,318.5106,319.7937,2102.0
2022-05-16 11:05:00,326.55,326.55,325.57,326.41,2423.0,319.8427,319.8427,318.8828,319.7055,2423.0
2022-05-16 11:10:00,326.47,327.13,326.29,326.29,1511.0,319.7643,320.4108,319.588,319.588,1511.0
2022-05-16 11:15:00,326.29,326.81,326.15,326.23,1500.0,319.588,320.0973,319.4509,319.5292,1500.0
2022-05-16 11:20:00,325.77,325.98,324.66,325.12,2900.0,319.0787,319.2844,317.9915,318.442,2900.0
2022-05-16 11:25:00,324.99,325.72,324.79,325.68,2290.0,318.3147,319.0297,318.1188,318.9905,2290.0
2022-05-16 11:30:00,325.95,326.02,324.99,325.25,4485.0,319.255,319.3236,318.3147,318.5694,4485.0
2022-05-16 11:35:00,325.17,325.31,324.27,324.99,2534.0,318.491,318.6281,317.6095,318.3147,2534.0
2022-05-16 11:40:00,324.93,325.41,323.98,325.13,3180.0,318.2559,318.7261,317.3255,318.4518,3180.0
2022-05-16 11:45:00,325.43,325.5,324.76,325.12,4533.0,318.7457,318.8142,318.0894,318.442,4533.0
2022-05-16 11:50:00,324.73,326.26,324.73,326.25,3386.0,318.06,319.5586,318.06,319.5488,3386.0
2022-05-16 11:55:00,326.61,327.05,325.84,326.05,2327.0,319.9014,320.3324,319.1473,319.3529,2327.0
2022-05-16 12:00:00,325.8,326.32,325.79,326.09,3212.0,319.1081,319.6174,319.0983,319.3921,3212.0
2022-05-16 12:05:00,325.93,325.93,324.82,325.47,1600.0,319.2354,319.2354,318.1482,318.7849,1600.0
2022-05-16 12:10:00,325.79,325.92,325.34,325.6,1557.0,319.0983,319.2256,318.6575,318.9122,1557.0
2022-05-16 12:15:00,325.73,325.73,325.03,325.03,726.0,319.0395,319.0395,318.3539,318.3539,726.0
2022-05-16 12:20:00,325.51,325.58,324.79,324.87,1401.0,318.824,318.8926,318.1188,318.1972,1401.0
2022-05-16 12:25:00,324.55,324.67,324.55,324.57,457.0,317.8837,318.0013,317.8837,317.9033,457.0
2022-05-16 12:30:00,324.28,324.98,324.28,324.98,702.0,317.6193,318.3049,317.6193,318.3049,702.0
2022-05-16 12:35:00,325.09,325.17,324.21,324.21,1301.0,318.4127,318.491,317.5507,317.5507,1301.0
2022-05-16 12:40:00,323.85,324.38,323.58,323.58,1903.0,317.1981,317.7172,316.9337,316.9337,1903.0
2022-05-16 12:45:00,323.72,324.69,323.67,324.69,2121.0,317.0708,318.0209,317.0218,318.0209,2121.0
2022-05-16 12:50:00,324.67,325.41,324.67,324.72,2706.0,318.0013,318.7261,318.0013,318.0503,2706.0
2022-05-16 12:55:00,324.46,325.07,324.46,324.69,1126.0,317.7956,318.3931,317.7956,318.0209,1126.0
2022-05-16 13:00:00,324.51,324.66,324.09,324.14,2852.0,317.8446,317.9915,317.4332,317.4822,2852.0
2022-05-16 13:05:00,324.08,324.58,324.08,324.48,7775.0,317.4234,317.9131,317.4234,317.8152,7775.0
2022-05-16 13:10:00,324.58,326.27,324.49,325.95,4847.0,317.9131,319.5684,317.825,319.255,4847.0
2022-05-16 13:15:00,325.58,325.92,324.0,324.0,4108.0,318.8926,319.2256,317.345,317.345,4108.0
2022-05-16 13:20:00,324.45,326.24,324.45,325.67,5916.0,317.7858,319.539,317.7858,318.9807,5916.0
2022-05-16 13:25:00,325.52,326.53,325.52,326.13,2050.0,318.8338,319.8231,318.8338,319.4313,2050.0
2022-05-16 13:30:00,326.28,326.79,326.27,326.63,3752.0,319.5782,320.0777,319.5684,319.921,3752.0
2022-05-16 13:35:00,326.51,326.51,326.0,326.0,3600.0,319.8035,319.8035,319.304,319.304,3600.0
2022-05-16 13:40:00,326.15,326.46,325.32,325.96,4501.0,319.4509,319.7545,318.6379,319.2648,4501.0
2022-05-16 13:45:00,325.78,325.98,325.21,325.25,3588.0,319.0885,319.2844,318.5302,318.5694,3588.0
2022-05-16 13:50:00,325.42,325.8,325.18,325.68,2011.0,318.7359,319.1081,318.5008,318.9905,2011.0
2022-05-16 13:55:00,325.75,325.99,325.03,325.09,7026.0,319.0591,319.2942,318.3539,318.4127,7026.0
2022-05-16 14:00:00,324.96,325.64,324.82,325.64,4403.0,318.2853,318.9514,318.1482,318.9514,4403.0
2022-05-16 14:05:00,326.0,326.72,326.0,326.19,2990.0,319.304,320.0092,319.304,319.4901,2990.0
2022-05-16 14:10:00,326.05,326.18,325.46,325.63,1100.0,319.3529,319.4803,318.7751,318.9416,1100.0
2022-05-16 14:15:00,325.68,326.27,325.67,325.86,6959.0,318.9905,319.5684,318.9807,319.1668,6959.0
2022-05-16 14:20:00,325.91,326.04,325.66,325.79,3477.0,319.2158,319.3431,318.9709,319.0983,3477.0
2022-05-16 14:25:00,325.63,326.75,325.62,326.53,5841.0,318.9416,320.0386,318.9318,319.8231,5841.0
2022-05-16 14:30:00,326.64,326.83,326.09,326.37,2603.0,319.9308,320.1169,319.3921,319.6664,2603.0
2022-05-16 14:35:00,326.0,326.75,325.62,326.5,1994.0,319.304,320.0386,318.9318,319.7937,1994.0
2022-05-16 14:40:00,326.34,326.35,325.75,325.75,1300.0,319.637,319.6468,319.0591,319.0591,1300.0
2022-05-16 14:45:00,325.78,326.21,325.55,325.56,2712.0,319.0885,319.5097,318.8632,318.873,2712.0
2022-05-16 14:50:00,325.26,325.77,325.14,325.52,2576.0,318.5792,319.0787,318.4616,318.8338,2576.0
2022-05-16 14:55:00,325.44,325.7,325.02,325.19,4206.0,318.7555,319.0101,318.3441,318.5106,4206.0
2022-05-16 15:00:00,325.18,325.65,325.15,325.3,2701.0,318.5008,318.9612,318.4714,318.6183,2701.0
2022-05-16 15:05:00,325.34,325.77,325.25,325.33,3387.0,318.6575,319.0787,318.5694,318.6477,3387.0
2022-05-16 15:10:00,325.11,325.11,324.43,324.59,3617.0,318.4322,318.4322,317.7662,317.9229,3617.0
2022-05-16 15:15:00,324.95,325.03,324.24,324.79,4026.0,318.2755,318.3539,317.5801,318.1188,4026.0
2022-05-16 15:20:00,324.71,324.76,324.19,324.54,1300.0,318.0405,318.0894,317.5311,317.874,1300.0
2022-05-16 15:25:00,324.65,324.74,324.54,324.54,851.0,317.9817,318.0698,317.874,317.874,851.0
2022-05-16 15:30:00,324.61,324.93,323.96,323.96,2704.0,317.9425,318.2559,317.3059,317.3059,2704.0
2022-05-16 15:35:00,323.77,324.08,323.51,323.99,3032.0,317.1198,317.4234,316.8651,317.3352,3032.0
2022-05-16 15:40:00,324.21,324.25,323.98,324.0,4116.0,317.5507,317.5899,317.3255,317.345,4116.0
2022-05-16 15:45:00,323.91,324.3,323.52,324.3,8556.0,317.2569,317.6389,316.8749,317.6389,8556.0
2022-05-16 15:50:00,324.75,325.14,324.12,324.29,8836.0,318.0796,318.4616,317.4626,317.6291,8836.0
2022-05-16 15:55:00,324.43,324.55,323.17,323.38,32962.0,317.7662,317.8837,316.5321,316.7378,32962.0
2022-05-17 09:30:00,331.5,331.5,330.22,330.27,4530.0,324.691,324.691,323.4373,323.4863,4530.0
2022-05-17 09:35:00,330.48,332.3,329.72,329.72,600.0,323.6919,325.4746,322.9476,322.9476,600.0
2022-05-17 09:40:00,329.75,330.03,327.56,328.74,9660.0,322.9769,323.2512,320.8319,321.9877,9660.0
2022-05-17 09:45:00,328.0,328.06,326.41,327.1,23531.0,321.2629,321.3217,319.7055,320.3814,23531.0
2022-05-17 09:50:00,327.4,329.05,327.38,328.39,1510.0,320.6752,322.2913,320.6556,321.6449,1510.0
2022-05-17 09:55:00,328.75,329.44,327.85,329.08,2506.0,321.9975,322.6733,321.116,322.3207,2506.0
2022-05-17 10:00:00,329.19,330.17,328.44,329.37,1979.0,322.4284,323.3883,321.6938,322.6047,1979.0
2022-05-17 10:05:00,329.9,330.11,327.83,327.83,2317.0,323.1239,323.3295,321.0964,321.0964,2317.0
2022-05-17 10:10:00,327.17,328.8,327.17,328.48,2733.0,320.4499,322.0465,320.4499,321.733,2733.0
2022-05-17 10:15:00,328.8,330.25,328.52,330.25,3750.0,322.0465,323.4667,321.7722,323.4667,3750.0
2022-05-17 10:20:00,330.26,330.63,328.24,328.24,4107.0,323.4765,323.8389,321.498,321.498,4107.0
2022-05-17 10:25:00,328.98,328.98,326.79,327.11,900.0,322.2228,322.2228,320.0777,320.3912,900.0
2022-05-17 10:30:00,328.2,328.34,328.17,328.34,600.0,321.4588,321.5959,321.4294,321.5959,600.0
2022-05-17 10:35:00,327.26,327.31,324.13,324.87,28419.0,320.5381,320.5871,317.4724,318.1972,28419.0
2022-05-17 10:40:00,324.9,325.1,324.09,324.43,4424.0,318.2266,318.4224,317.4332,317.7662,4424.0
2022-05-17 10:45:00,324.45,325.41,324.06,325.35,1623.0,317.7858,318.7261,317.4038,318.6673,1623.0
2022-05-17 10:50:00,324.82,326.96,324.82,326.53,1300.0,318.1482,320.2442,318.1482,319.8231,1300.0
2022-05-17 10:55:00,326.95,328.17,326.86,327.8,1788.0,320.2345,321.4294,320.1463,321.067,1788.0
2022-05-17 11:00:00,328.29,328.93,328.06,328.66,4558.0,321.5469,322.1738,321.3217,321.9093,4558.0
2022-05-17 11:05:00,328.36,329.1,328.0,328.0,5706.0,321.6155,322.3403,321.2629,321.2629,5706.0
2022-05-17 11:10:00,328.77,329.48,328.71,329.14,3179.0,322.0171,322.7125,321.9583,322.3795,3179.0
2022-05-17 11:15:00,329.51,329.51,328.83,329.03,2769.0,322.7419,322.7419,322.0758,322.2717,2769.0
2022-05-17 11:20:00,329.17,330.43,328.98,330.3,10903.0,322.4089,323.643,322.2228,323.5156,10903.0
2022-05-17 11:25:00,330.29,331.0,330.29,331.0,1400.0,323.5058,324.2013,323.5058,324.2013,1400.0
2022-05-17 11:30:00,330.73,331.31,330.5,331.3,2473.0,323.9368,324.5049,323.7115,324.4951,2473.0
2022-05-17 11:35:00,331.2,331.89,331.2,331.21,3401.0,324.3972,325.073,324.3972,324.407,3401.0
2022-05-17 11:40:00,331.31,331.54,330.03,330.75,3426.0,324.5049,324.7302,323.2512,323.9564,3426.0
2022-05-17 11:45:00,330.6,330.6,330.15,330.55,300.0,323.8095,323.8095,323.3687,323.7605,300.0
2022-05-17 11:50:00,331.05,331.16,330.96,331.16,754.0,324.2502,324.358,324.1621,324.358,754.0
2022-05-17 11:55:00,331.24,331.4,331.02,331.34,1700.0,324.4363,324.593,324.2209,324.5343,1700.0
2022-05-17 12:00:00,331.01,331.21,330.82,331.13,1747.0,324.2111,324.407,324.025,324.3286,1747.0
2022-05-17 12:05:00,331.05,331.48,330.6,331.2,3998.0,324.2502,324.6714,323.8095,324.3972,3998.0
2022-05-17 12:10:00,331.05,331.61,330.56,331.6,2269.0,324.2502,324.7987,323.7703,324.7889,2269.0
2022-05-17 12:15:00,331.32,331.88,330.63,331.23,10050.0,324.5147,325.0632,323.8389,324.4265,10050.0
2022-05-17 12:20:00,330.8,331.1,330.22,330.52,8039.0,324.0054,324.2992,323.4373,323.7311,8039.0
2022-05-17 12:25:00,331.29,331.5,330.5,331.45,10099.0,324.4853,324.691,323.7115,324.642,10099.0
2022-05-17 12:30:00,332.0,332.87,331.95,332.22,9120.0,325.1807,326.0329,325.1318,325.3962,9120.0
2022-05-17 12:35:00,332.09,334.34,331.85,334.34,3500.0,325.2689,327.4727,325.0338,327.4727,3500.0
2022-05-17 12:40:00,334.21,334.4,333.81,334.03,2990.0,327.3453,327.5314,326.9535,327.169,2990.0
2022-05-17 12:45:00,334.18,334.69,334.18,334.61,706.0,327.3159,327.8155,327.3159,327.7371,706.0
2022-05-17 12:50:00,334.57,334.58,334.08,334.26,1300.0,327.6979,327.7077,327.218,327.3943,1300.0
2022-05-17 12:55:00,334.51,334.74,334.34,334.74,700.0,327.6392,327.8644,327.4727,327.8644,700.0
2022-05-17 13:00:00,334.42,334.49,333.82,334.26,1100.0,327.551,327.6196,326.9633,327.3943,1100.0
2022-05-17 13:05:00,334.38,334.91,334.34,334.88,1503.0,327.5118,328.031,327.4727,328.0016,1503.0
2022-05-17 13:10:00,335.11,335.81,335.01,335.8,2215.0,328.2268,328.9125,328.1289,328.9027,2215.0
2022-05-17 13:15:00,335.88,335.89,335.51,335.52,3022.0,328.981,328.9908,328.6186,328.6284,3022.0
2022-05-17 13:20:00,335.52,335.9,335.01,335.23,2499.0,328.6284,329.0006,328.1289,328.3444,2499.0
2022-05-17 13:25:00,335.28,335.6,335.28,335.37,1300.0,328.3934,328.7068,328.3934,328.4815,1300.0
2022-05-17 13:30:00,335.44,335.84,335.44,335.84,1622.0,328.5501,328.9419,328.5501,328.9419,1622.0
2022-05-17 13:35:00,335.64,336.36,335.64,335.73,2777.0,328.746,329.4512,328.746,328.8341,2777.0
2022-05-17 13:40:00,335.79,335.82,335.5,335.53,1310.0,328.8929,328.9223,328.6088,328.6382,1310.0
2022-05-17 13:45:00,335.19,335.76,334.89,335.76,97079.0,328.3052,328.8635,328.0114,328.8635,97079.0
2022-05-17 13:50:00,335.83,335.85,335.68,335.85,987.0,328.9321,328.9516,328.7851,328.9516,987.0
2022-05-17 13:55:00,335.79,336.4,335.79,336.28,2025.0,328.8929,329.4903,328.8929,329.3728,2025.0
2022-05-17 14:00:00,336.13,336.2,335.77,335.96,1984.0,329.2259,329.2945,328.8733,329.0594,1984.0
2022-05-17 14:05:00,336.2,336.73,335.81,336.49,1509.0,329.2945,329.8136,328.9125,329.5785,1509.0
2022-05-17 14:10:00,336.72,336.89,334.61,334.61,5184.0,329.8038,329.9703,327.7371,327.7371,5184.0
2022-05-17 14:15:00,335.16,335.27,333.93,333.93,714.0,328.2758,328.3836,327.0711,327.0711,714.0
2022-05-17 14:20:00,333.62,333.62,332.0,333.16,7917.0,326.7674,326.7674,325.1807,326.3169,7917.0
2022-05-17 14:25:00,332.78,334.11,332.78,333.79,735.0,325.9447,327.2474,325.9447,326.934,735.0
2022-05-17 14:30:00,333.88,334.72,333.51,334.15,1519.0,327.0221,327.8449,326.6597,327.2866,1519.0
2022-05-17 14:35:00,333.8,335.4,333.64,335.4,2000.0,326.9438,328.5109,326.787,328.5109,2000.0
2022-05-17 14:40:00,335.94,336.24,335.34,335.48,10157.0,329.0398,329.3336,328.4521,328.5892,10157.0
2022-05-17 14:45:00,335.6,335.78,335.39,335.5,14374.0,328.7068,328.8831,328.5011,328.6088,14374.0
2022-05-17 14:50:00,335.56,335.75,334.81,334.82,8065.0,328.6676,328.8537,327.933,327.9428,8065.0
2022-05-17 14:55:00,335.18,335.32,334.85,334.99,1834.0,328.2954,328.4325,327.9722,328.1093,1834.0
2022-05-17 15:00:00,335.09,335.61,335.05,335.05,2600.0,328.2073,328.7166,328.1681,328.1681,2600.0
2022-05-17 15:05:00,335.55,335.56,335.02,335.02,3200.0,328.6578,328.6676,328.1387,328.1387,3200.0
2022-05-17 15:10:00,335.05,335.41,335.0,335.0,701.0,328.1681,328.5207,328.1191,328.1191,701.0
2022-05-17 15:15:00,335.22,336.19,335.22,336.08,20214.0,328.3346,329.2847,328.3346,329.1769,20214.0
2022-05-17 15:20:00,336.14,336.71,335.9,335.9,10261.0,329.2357,329.794,329.0006,329.0006,10261.0
2022-05-17 15:25:00,336.01,336.1,335.29,335.31,3756.0,329.1084,329.1965,328.4031,328.4227,3756.0
2022-05-17 15:30:00,335.28,335.37,334.85,335.23,3360.0,328.3934,328.4815,327.9722,328.3444,3360.0
2022-05-17 15:35:00,335.27,335.43,334.6,334.6,1954.0,328.3836,328.5403,327.7273,327.7273,1954.0
2022-05-17 15:40:00,334.54,335.34,334.52,335.0,3382.0,327.6686,328.4521,327.649,328.1191,3382.0
2022-05-17 15:45:00,335.0,335.06,334.34,334.54,4506.0,328.1191,328.1779,327.4727,327.6686,4506.0
2022-05-17 15:50:00,334.81,334.89,334.23,334.39,26771.0,327.933,328.0114,327.3649,327.5216,26771.0
2022-05-17 15:55:00,334.32,334.79,334.25,334.66,52679.0,327.4531,327.9134,327.3845,327.7861,52679.0
2022-05-18 09:30:00,330.8,333.41,330.57,332.13,4392.0,324.0054,326.5618,323.7801,325.3081,4392.0
2022-05-18 09:35:00,327.9,327.9,327.88,327.88,295.0,321.1649,321.1649,321.1453,321.1453,295.0
2022-05-18 09:40:00,325.8,328.91,325.79,328.91,1200.0,319.1081,322.1542,319.0983,322.1542,1200.0
2022-05-18 09:45:00,328.16,330.8,328.16,329.08,600.0,321.4196,324.0054,321.4196,322.3207,600.0
2022-05-18 09:50:00,330.47,330.56,329.0,329.0,1200.0,323.6822,323.7703,322.2423,322.2423,1200.0
2022-05-18 09:55:00,329.41,329.47,327.72,328.5,1100.0,322.6439,322.7027,320.9886,321.7526,1100.0
2022-05-18 10:00:00,329.22,331.15,329.22,331.07,1248.0,322.4578,324.3482,322.4578,324.2698,1248.0
2022-05-18 10:05:00,330.6,331.95,329.09,329.55,18511.0,323.8095,325.1318,322.3305,322.781,18511.0
2022-05-18 10:10:00,329.42,329.81,328.97,329.41,1000.0,322.6537,323.0357,322.213,322.6439,1000.0
2022-05-18 10:15:00,329.81,330.72,329.65,330.0,1219.0,323.0357,323.927,322.879,323.2218,1219.0
2022-05-18 10:20:00,330.76,330.76,330.06,330.6,1450.0,323.9662,323.9662,323.2806,323.8095,1450.0
2022-05-18 10:25:00,330.0,330.38,329.5,329.5,809.0,323.2218,323.594,322.7321,322.7321,809.0
2022-05-18 10:30:00,329.9,329.9,329.18,329.56,744.0,323.1239,323.1239,322.4186,322.7908,744.0
2022-05-18 10:35:00,329.47,329.89,329.2,329.89,2247.0,322.7027,323.1141,322.4382,323.1141,2247.0
2022-05-18 10:40:00,329.47,329.48,328.89,329.38,4496.0,322.7027,322.7125,322.1346,322.6145,4496.0
2022-05-18 10:45:00,329.06,329.43,328.77,329.43,1143.0,322.3011,322.6635,322.0171,322.6635,1143.0
2022-05-18 10:50:00,328.96,329.08,328.4,328.4,900.0,322.2032,322.3207,321.6547,321.6547,900.0
2022-05-18 10:55:00,327.95,328.9,327.95,328.88,905.0,321.2139,322.1444,321.2139,322.1248,905.0
2022-05-18 11:00:00,329.22,329.22,328.53,329.16,700.0,322.4578,322.4578,321.782,322.3991,700.0
2022-05-18 11:05:00,328.69,328.71,328.13,328.28,817.0,321.9387,321.9583,321.3902,321.5371,817.0
2022-05-18 11:10:00,328.03,328.03,326.83,327.33,500.0,321.2923,321.2923,320.1169,320.6066,500.0
2022-05-18 11:15:00,327.49,327.49,327.05,327.4,300.0,320.7634,320.7634,320.3324,320.6752,300.0
2022-05-18 11:20:00,327.46,327.46,326.53,326.53,700.0,320.734,320.734,319.8231,319.8231,700.0
2022-05-18 11:25:00,326.13,326.13,325.12,325.76,3722.0,319.4313,319.4313,318.442,319.0689,3722.0
2022-05-18 11:30:00,325.06,325.1,324.26,324.76,1600.0,318.3833,318.4224,317.5997,318.0894,1600.0
2022-05-18 11:35:00,325.24,326.13,325.24,325.94,1596.0,318.5596,319.4313,318.5596,319.2452,1596.0
2022-05-18 11:40:00,326.54,326.99,326.51,326.97,866.0,319.8329,320.2736,319.8035,320.254,866.0
2022-05-18 11:45:00,326.77,326.77,326.35,326.35,901.0,320.0581,320.0581,319.6468,319.6468,901.0
2022-05-18 11:50:00,326.72,327.16,325.96,325.96,600.0,320.0092,320.4401,319.2648,319.2648,600.0
2022-05-18 11:55:00,325.71,326.12,325.55,325.99,555.0,319.0199,319.4215,318.8632,319.2942,555.0
2022-05-18 12:00:00,325.58,326.06,325.57,326.06,2007.0,318.8926,319.3627,318.8828,319.3627,2007.0
2022-05-18 12:05:00,325.75,325.75,325.47,325.47,446.0,319.0591,319.0591,318.7849,318.7849,446.0
2022-05-18 12:10:00,325.7,325.81,325.7,325.81,200.0,319.0101,319.1179,319.0101,319.1179,200.0
2022-05-18 12:15:00,327.36,327.36,327.36,327.36,100.0,320.636,320.636,320.636,320.636,100.0
2022-05-18 12:20:00,327.07,327.07,325.9,325.9,581.0,320.352,320.352,319.206,319.206,581.0
2022-05-18 12:25:00,325.66,326.01,325.32,326.01,1325.0,318.9709,319.3138,318.6379,319.3138,1325.0
2022-05-18 12:30:00,326.37,326.37,326.36,326.37,100.0,319.6664,319.6664,319.6566,319.6664,100.0
2022-05-18 12:35:00,326.43,326.89,326.26,326.89,1690.0,319.7251,320.1757,319.5586,320.1757,1690.0
2022-05-18 12:40:00,326.89,326.9,326.89,326.9,345.0,320.1757,320.1855,320.1757,320.1855,345.0
2022-05-18 12:45:00,326.35,327.31,326.27,327.03,1421.0,319.6468,320.5871,319.5684,320.3128,1421.0
2022-05-18 12:50:00,327.37,328.01,327.37,327.8,695.0,320.6458,321.2727,320.6458,321.067,695.0
2022-05-18 12:55:00,328.08,328.11,327.17,327.72,1786.0,321.3412,321.3706,320.4499,320.9886,1786.0
2022-05-18 13:00:00,327.71,327.71,327.4,327.41,300.0,320.9788,320.9788,320.6752,320.685,300.0
2022-05-18 13:05:00,326.53,326.53,325.56,325.75,6178.0,319.8231,319.8231,318.873,319.0591,6178.0
2022-05-18 13:10:00,325.98,326.01,325.67,326.01,775.0,319.2844,319.3138,318.9807,319.3138,775.0
2022-05-18 13:15:00,325.74,325.81,325.36,325.46,839.0,319.0493,319.1179,318.6771,318.7751,839.0
2022-05-18 13:20:00,325.52,326.27,325.52,325.57,3187.0,318.8338,319.5684,318.8338,318.8828,3187.0
2022-05-18 13:25:00,325.64,325.99,325.24,325.57,4706.0,318.9514,319.2942,318.5596,318.8828,4706.0
2022-05-18 13:30:00,325.24,325.62,324.85,325.38,2766.0,318.5596,318.9318,318.1776,318.6967,2766.0
2022-05-18 13:35:00,326.55,326.55,325.44,325.88,1074.0,319.8427,319.8427,318.7555,319.1864,1074.0
2022-05-18 13:40:00,325.22,325.22,325.22,325.22,200.0,318.54,318.54,318.54,318.54,200.0
2022-05-18 13:45:00,324.44,324.49,323.9,323.96,900.0,317.776,317.825,317.2471,317.3059,900.0
2022-05-18 13:50:00,324.35,324.42,323.75,323.75,1588.0,317.6879,317.7564,317.1002,317.1002,1588.0
2022-05-18 13:55:00,323.53,325.46,323.53,325.0,2964.0,316.8847,318.7751,316.8847,318.3245,2964.0
2022-05-18 14:00:00,325.19,325.19,324.83,324.98,739.0,318.5106,318.5106,318.158,318.3049,739.0
2022-05-18 14:05:00,325.36,325.36,324.84,325.31,1100.0,318.6771,318.6771,318.1678,318.6281,1100.0
2022-05-18 14:10:00,325.46,325.46,324.85,324.97,1519.0,318.7751,318.7751,318.1776,318.2951,1519.0
2022-05-18 14:15:00,324.89,326.06,324.64,325.81,2603.0,318.2168,319.3627,317.9719,319.1179,2603.0
2022-05-18 14:20:00,325.84,326.33,325.63,326.02,6426.0,319.1473,319.6272,318.9416,319.3236,6426.0
2022-05-18 14:25:00,326.26,326.26,325.74,325.74,1232.0,319.5586,319.5586,319.0493,319.0493,1232.0
2022-05-18 14:30:00,325.1,325.1,324.41,324.94,460.0,318.4224,318.4224,317.7466,318.2657,460.0
2022-05-18 14:35:00,324.67,325.13,324.54,325.03,2136.0,318.0013,318.4518,317.874,318.3539,2136.0
2022-05-18 14:40:00,325.29,325.89,325.23,325.23,600.0,318.6085,319.1962,318.5498,318.5498,600.0
2022-05-18 14:45:00,325.36,325.45,324.46,325.24,800.0,318.6771,318.7653,317.7956,318.5596,800.0
2022-05-18 14:50:00,325.54,325.54,324.73,324.73,400.0,318.8534,318.8534,318.06,318.06,400.0
2022-05-18 14:55:00,324.77,325.13,323.93,324.69,1306.0,318.0992,318.4518,317.2765,318.0209,1306.0
2022-05-18 15:00:00,324.86,325.07,324.68,324.91,1502.0,318.1874,318.3931,318.0111,318.2364,1502.0
2022-05-18 15:05:00,324.63,324.82,323.75,324.26,4412.0,317.9621,318.1482,317.1002,317.5997,4412.0
2022-05-18 15:10:00,324.28,324.5,324.0,324.03,838.0,317.6193,317.8348,317.345,317.3744,838.0
2022-05-18 15:15:00,324.11,324.2,323.8,323.81,920.0,317.4528,317.5409,317.1492,317.1589,920.0
2022-05-18 15:20:00,324.01,324.23,322.51,323.0,4207.0,317.3548,317.5703,315.8856,316.3656,4207.0
2022-05-18 15:25:00,322.84,323.4,322.84,323.09,933.0,316.2089,316.7574,316.2089,316.4537,933.0
2022-05-18 15:30:00,322.93,323.21,322.86,323.2,2403.0,316.297,316.5713,316.2285,316.5615,2403.0
2022-05-18 15:35:00,323.46,324.73,323.46,324.73,1540.0,316.8161,318.06,316.8161,318.06,1540.0
2022-05-18 15:40:00,324.73,324.73,323.3,323.67,3213.0,318.06,318.06,316.6594,317.0218,3213.0
2022-05-18 15:45:00,323.39,323.78,322.92,323.05,3853.0,316.7476,317.1296,316.2872,316.4146,3853.0
2022-05-18 15:50:00,323.21,324.07,322.83,322.97,4297.0,316.5713,317.4136,316.1991,316.3362,4297.0
2022-05-18 15:55:00,323.2,324.35,323.06,324.18,8422.0,316.5615,317.6879,316.4244,317.5213,8422.0
2022-05-19 09:30:00,321.23,325.59,321.23,325.59,33497.0,314.6319,318.9024,314.6319,318.9024,33497.0
2022-05-19 09:35:00,326.26,328.99,325.76,327.25,13785.0,319.5586,322.2325,319.0689,320.5283,13785.0
2022-05-19 09:40:00,326.38,327.4,324.03,324.59,15656.0,319.6762,320.6752,317.3744,317.9229,15656.0
2022-05-19 09:45:00,324.63,324.87,323.02,323.54,12827.0,317.9621,318.1972,316.3852,316.8945,12827.0
2022-05-19 09:50:00,323.05,324.9,322.81,324.89,2114.0,316.4146,318.2266,316.1795,318.2168,2114.0
2022-05-19 09:55:00,324.29,325.35,324.29,324.99,9014.0,317.6291,318.6673,317.6291,318.3147,9014.0
2022-05-19 10:00:00,324.85,327.79,324.85,327.79,2200.0,318.1776,321.0572,318.1776,321.0572,2200.0
2022-05-19 10:05:00,327.32,328.81,326.35,326.35,3500.0,320.5969,322.0562,319.6468,319.6468,3500.0
2022-05-19 10:10:00,326.06,328.42,326.06,327.62,7377.0,319.3627,321.6743,319.3627,320.8907,7377.0
2022-05-19 10:15:00,328.75,329.96,328.46,329.09,3211.0,321.9975,323.1826,321.7134,322.3305,3211.0
2022-05-19 10:20:00,328.95,329.32,328.33,328.33,1973.0,322.1934,322.5558,321.5861,321.5861,1973.0
2022-05-19 10:25:00,328.24,328.24,325.0,325.77,1500.0,321.498,321.498,318.3245,319.0787,1500.0
2022-05-19 10:30:00,325.35,325.92,324.68,325.92,807.0,318.6673,319.2256,318.0111,319.2256,807.0
2022-05-19 10:35:00,325.55,326.09,324.5,324.7,936.0,318.8632,319.3921,317.8348,318.0307,936.0
2022-05-19 10:40:00,324.19,324.78,323.97,324.16,3206.0,317.5311,318.109,317.3157,317.5018,3206.0
2022-05-19 10:45:00,323.86,324.14,323.35,323.35,612.0,317.2079,317.4822,316.7084,316.7084,612.0
2022-05-19 10:50:00,323.19,324.02,323.19,324.02,1400.0,316.5517,317.3646,316.5517,317.3646,1400.0
2022-05-19 10:55:00,324.04,324.23,323.46,323.97,1704.0,317.3842,317.5703,316.8161,317.3157,1704.0
2022-05-19 11:00:00,324.2,324.2,323.18,323.18,700.0,317.5409,317.5409,316.5419,316.5419,700.0
2022-05-19 11:05:00,322.98,322.98,321.46,322.39,2565.0,316.346,316.346,314.8572,315.7681,2565.0
2022-05-19 11:10:00,322.34,323.31,321.66,321.66,1826.0,315.7191,316.6692,315.0531,315.0531,1826.0
2022-05-19 11:15:00,321.25,322.27,321.11,322.11,1311.0,314.6515,315.6506,314.5144,315.4939,1311.0
2022-05-19 11:20:00,322.65,322.65,321.86,322.6,1825.0,316.0228,316.0228,315.249,315.9738,1825.0
2022-05-19 11:25:00,322.2,322.2,321.64,321.89,1900.0,315.582,315.582,315.0335,315.2784,1900.0
2022-05-19 11:30:00,322.05,323.11,322.05,322.71,1800.0,315.4351,316.4733,315.4351,316.0815,1800.0
2022-05-19 11:35:00,323.48,324.82,323.47,324.82,600.0,316.8357,318.1482,316.8259,318.1482,600.0
2022-05-19 11:40:00,324.7,325.41,324.7,325.29,1500.0,318.0307,318.7261,318.0307,318.6085,1500.0
2022-05-19 11:45:00,325.06,325.26,324.81,324.81,1700.0,318.3833,318.5792,318.1384,318.1384,1700.0
2022-05-19 11:50:00,325.16,325.16,324.42,324.42,959.0,318.4812,318.4812,317.7564,317.7564,959.0
2022-05-19 11:55:00,323.31,324.66,323.08,324.66,4883.0,316.6692,317.9915,316.4439,317.9915,4883.0
2022-05-19 12:00:00,324.6,325.45,324.58,324.98,3102.0,317.9327,318.7653,317.9131,318.3049,3102.0
2022-05-19 12:05:00,325.0,326.37,324.99,325.86,1650.0,318.3245,319.6664,318.3147,319.1668,1650.0
2022-05-19 12:10:00,326.24,326.66,326.24,326.66,700.0,319.539,319.9504,319.539,319.9504,700.0
2022-05-19 12:15:00,326.46,326.91,325.41,325.41,1824.0,319.7545,320.1953,318.7261,318.7261,1824.0
2022-05-19 12:20:00,324.96,325.74,324.47,325.38,2294.0,318.2853,319.0493,317.8054,318.6967,2294.0
2022-05-19 12:25:00,325.23,325.36,324.99,325.35,2820.0,318.5498,318.6771,318.3147,318.6673,2820.0
2022-05-19 12:30:00,325.76,325.76,325.17,325.24,700.0,319.0689,319.0689,318.491,318.5596,700.0
2022-05-19 12:35:00,325.08,325.36,324.43,324.43,2050.0,318.4029,318.6771,317.7662,317.7662,2050.0
2022-05-19 12:40:00,323.92,324.61,323.91,324.33,2606.0,317.2667,317.9425,317.2569,317.6683,2606.0
2022-05-19 12:45:00,324.61,324.95,324.32,324.45,1205.0,317.9425,318.2755,317.6585,317.7858,1205.0
2022-05-19 12:50:00,324.73,325.29,324.68,324.98,700.0,318.06,318.6085,318.0111,318.3049,700.0
2022-05-19 12:55:00,324.65,325.22,324.46,325.16,1066.0,317.9817,318.54,317.7956,318.4812,1066.0
2022-05-19 13:00:00,324.84,325.16,324.3,324.47,1391.0,318.1678,318.4812,317.6389,317.8054,1391.0
2022-05-19 13:05:00,324.46,325.32,324.45,324.63,1589.0,317.7956,318.6379,317.7858,317.9621,1589.0
2022-05-19 13:10:00,324.29,324.29,323.7,323.97,500.0,317.6291,317.6291,317.0512,317.3157,500.0
2022-05-19 13:15:00,323.96,324.19,323.7,324.07,772.0,317.3059,317.5311,317.0512,317.4136,772.0
2022-05-19 13:20:00,324.79,325.99,324.61,325.47,2883.0,318.1188,319.2942,317.9425,318.7849,2883.0
2022-05-19 13:25:00,325.9,325.94,325.22,325.23,1424.0,319.206,319.2452,318.54,318.5498,1424.0
2022-05-19 13:30:00,325.24,326.26,325.14,325.57,1690.0,318.5596,319.5586,318.4616,318.8828,1690.0
2022-05-19 13:35:00,325.3,326.48,325.14,326.22,3786.0,318.6183,319.7741,318.4616,319.5194,3786.0
2022-05-19 13:40:00,326.21,326.34,325.28,326.34,1432.0,319.5097,319.637,318.5988,319.637,1432.0
2022-05-19 13:45:00,325.95,326.19,324.11,324.11,2117.0,319.255,319.4901,317.4528,317.4528,2117.0
2022-05-19 13:50:00,324.33,326.44,324.07,326.44,1272.0,317.6683,319.7349,317.4136,319.7349,1272.0
2022-05-19 13:55:00,327.04,328.69,327.03,328.69,1200.0,320.3226,321.9387,320.3128,321.9387,1200.0
2022-05-19 14:00:00,327.97,327.97,327.04,327.04,1861.0,321.2335,321.2335,320.3226,320.3226,1861.0
2022-05-19 14:05:00,325.75,326.43,325.56,326.43,3146.0,319.0591,319.7251,318.873,319.7251,3146.0
2022-05-19 14:10:00,326.58,326.89,325.97,326.01,2380.0,319.8721,320.1757,319.2746,319.3138,2380.0
2022-05-19 14:15:00,326.46,326.46,325.71,325.71,900.0,319.7545,319.7545,319.0199,319.0199,900.0
2022-05-19 14:20:00,325.58,326.39,325.58,326.38,800.0,318.8926,319.686,318.8926,319.6762,800.0
2022-05-19 14:25:00,326.3,326.45,326.2,326.45,1400.0,319.5978,319.7447,319.4999,319.7447,1400.0
2022-05-19 14:30:00,326.27,326.73,326.1,326.43,1853.0,319.5684,320.019,319.4019,319.7251,1853.0
2022-05-19 14:35:00,325.91,327.42,325.84,327.05,2706.0,319.2158,320.6948,319.1473,320.3324,2706.0
2022-05-19 14:40:00,326.95,326.95,325.51,326.39,1601.0,320.2345,320.2345,318.824,319.686,1601.0
2022-05-19 14:45:00,326.83,327.76,326.51,327.73,2467.0,320.1169,321.0278,319.8035,320.9984,2467.0
2022-05-19 14:50:00,327.75,328.15,327.23,327.65,2780.0,321.018,321.4098,320.5087,320.9201,2780.0
2022-05-19 14:55:00,327.33,327.65,326.6,327.65,1667.0,320.6066,320.9201,319.8916,320.9201,1667.0
2022-05-19 15:00:00,327.65,329.0,327.55,328.44,3474.0,320.9201,322.2423,320.8221,321.6938,3474.0
2022-05-19 15:05:00,328.39,328.43,327.59,327.6,2900.0,321.6449,321.6841,320.8613,320.8711,2900.0
2022-05-19 15:10:00,326.9,327.02,326.07,326.36,1834.0,320.1855,320.303,319.3725,319.6566,1834.0
2022-05-19 15:15:00,326.79,326.99,326.01,326.01,847.0,320.0777,320.2736,319.3138,319.3138,847.0
2022-05-19 15:20:00,326.09,326.1,325.08,325.37,997.0,319.3921,319.4019,318.4029,318.6869,997.0
2022-05-19 15:25:00,324.92,325.49,324.58,324.59,2092.0,318.2461,318.8044,317.9131,317.9229,2092.0
2022-05-19 15:30:00,325.08,325.38,324.91,324.91,1755.0,318.4029,318.6967,318.2364,318.2364,1755.0
2022-05-19 15:35:00,325.1,325.29,324.68,325.05,2102.0,318.4224,318.6085,318.0111,318.3735,2102.0
2022-05-19 15:40:00,325.24,325.62,324.59,325.51,2404.0,318.5596,318.9318,317.9229,318.824,2404.0
2022-05-19 15:45:00,325.39,325.76,324.62,324.81,7053.0,318.7065,319.0689,317.9523,318.1384,7053.0
2022-05-19 15:50:00,325.23,325.23,323.77,324.24,10667.0,318.5498,318.5498,317.1198,317.5801,10667.0
2022-05-19 15:55:00,324.38,325.2,324.33,324.65,17575.0,317.7172,318.5204,317.6683,317.9817,17575.0
2022-05-20 09:30:00,329.85,330.49,328.26,328.26,12568.0,323.0749,323.7017,321.5175,321.5175,12568.0
2022-05-20 09:35:00,327.02,329.27,326.88,329.02,1400.0,320.303,322.5068,320.1659,322.2619,1400.0
2022-05-20 09:40:00,328.33,328.37,328.19,328.2,841.0,321.5861,321.6253,321.449,321.4588,841.0
2022-05-20 09:45:00,328.62,328.62,324.34,324.34,1511.0,321.8701,321.8701,317.6781,317.6781,1511.0
2022-05-20 09:50:00,325.25,326.1,324.66,324.72,1200.0,318.5694,319.4019,317.9915,318.0503,1200.0
2022-05-20 09:55:00,325.35,325.35,323.69,324.22,1212.0,318.6673,318.6673,317.0414,317.5605,1212.0
2022-05-20 10:00:00,324.02,324.69,323.06,323.06,2385.0,317.3646,318.0209,316.4244,316.4244,2385.0
2022-05-20 10:05:00,322.42,322.42,321.5,321.82,6023.0,315.7975,315.7975,314.8964,315.2098,6023.0
2022-05-20 10:10:00,321.31,323.58,321.31,323.53,18459.0,314.7103,316.9337,314.7103,316.8847,18459.0
2022-05-20 10:15:00,323.65,323.75,323.25,323.74,3602.0,317.0022,317.1002,316.6104,317.0904,3602.0
2022-05-20 10:20:00,323.53,324.21,323.44,324.04,3348.0,316.8847,317.5507,316.7965,317.3842,3348.0
2022-05-20 10:25:00,323.93,324.54,323.47,324.01,1994.0,317.2765,317.874,316.8259,317.3548,1994.0
2022-05-20 10:30:00,323.8,323.84,323.37,323.37,2999.0,317.1492,317.1883,316.728,316.728,2999.0
2022-05-20 10:35:00,323.41,323.65,323.25,323.25,2381.0,316.7672,317.0022,316.6104,316.6104,2381.0
2022-05-20 10:40:00,323.23,325.37,323.23,325.37,4562.0,316.5909,318.6869,316.5909,318.6869,4562.0
2022-05-20 10:45:00,325.19,325.37,323.99,323.99,3990.0,318.5106,318.6869,317.3352,317.3352,3990.0
2022-05-20 10:50:00,323.4,323.4,322.73,323.23,1800.0,316.7574,316.7574,316.1011,316.5909,1800.0
2022-05-20 10:55:00,323.03,323.27,322.4,322.75,4386.0,316.395,316.63,315.7779,316.1207,4386.0
2022-05-20 11:00:00,322.75,323.52,322.75,323.17,2100.0,316.1207,316.8749,316.1207,316.5321,2100.0
2022-05-20 11:05:00,322.94,323.33,322.51,322.51,2798.0,316.3068,316.6888,315.8856,315.8856,2798.0
2022-05-20 11:10:00,322.08,322.22,321.85,322.2,2330.0,315.4645,315.6016,315.2392,315.582,2330.0
2022-05-20 11:15:00,321.74,322.0,321.34,321.64,5100.0,315.1315,315.3861,314.7397,315.0335,5100.0
2022-05-20 11:20:00,321.43,321.99,321.43,321.95,1600.0,314.8278,315.3763,314.8278,315.3372,1600.0
2022-05-20 11:25:00,322.11,322.77,322.1,322.69,2342.0,315.4939,316.1403,315.4841,316.062,2342.0
2022-05-20 11:30:00,322.37,322.62,321.86,321.98,2532.0,315.7485,315.9934,315.249,315.3665,2532.0
2022-05-20 11:35:00,321.94,322.13,321.56,321.83,3744.0,315.3274,315.5135,314.9552,315.2196,3744.0
2022-05-20 11:40:00,322.43,322.54,321.38,321.48,1700.0,315.8073,315.915,314.7789,314.8768,1700.0
2022-05-20 11:45:00,321.31,322.22,321.31,322.03,2700.0,314.7103,315.6016,314.7103,315.4155,2700.0
2022-05-20 11:50:00,321.85,323.21,321.85,322.63,5737.0,315.2392,316.5713,315.2392,316.0032,5737.0
2022-05-20 11:55:00,322.5,323.16,322.49,322.98,7999.0,315.8759,316.5223,315.8661,316.346,7999.0
2022-05-20 12:00:00,322.86,322.86,321.41,321.41,8015.0,316.2285,316.2285,314.8082,314.8082,8015.0
2022-05-20 12:05:00,321.1,321.57,320.96,320.97,2700.0,314.5046,314.965,314.3675,314.3773,2700.0
2022-05-20 12:10:00,320.92,321.75,320.21,321.56,2411.0,314.3283,315.1413,313.6329,314.9552,2411.0
2022-05-20 12:15:00,321.9,322.03,321.46,321.73,2994.0,315.2882,315.4155,314.8572,315.1217,2994.0
2022-05-20 12:20:00,322.05,322.66,321.84,322.31,1655.0,315.4351,316.0326,315.2294,315.6898,1655.0
2022-05-20 12:25:00,322.2,322.2,321.83,321.83,700.0,315.582,315.582,315.2196,315.2196,700.0
2022-05-20 12:30:00,321.48,322.1,321.48,321.81,1502.0,314.8768,315.4841,314.8768,315.2,1502.0
2022-05-20 12:35:00,321.57,321.82,321.21,321.64,4123.0,314.965,315.2098,314.6124,315.0335,4123.0
2022-05-20 12:40:00,321.31,321.5,321.17,321.35,1195.0,314.7103,314.8964,314.5732,314.7495,1195.0
2022-05-20 12:45:00,321.33,321.52,320.69,321.37,7681.0,314.7299,314.916,314.103,314.7691,7681.0
2022-05-20 12:50:00,321.75,321.75,320.96,321.07,3000.0,315.1413,315.1413,314.3675,314.4752,3000.0
2022-05-20 12:55:00,321.28,321.97,321.28,321.42,3800.0,314.6809,315.3567,314.6809,314.818,3800.0
2022-05-20 13:00:00,321.49,321.64,320.98,321.32,3891.0,314.8866,315.0335,314.3871,314.7201,3891.0
2022-05-20 13:05:00,321.5,321.5,320.2,320.35,2611.0,314.8964,314.8964,313.6231,313.77,2611.0
2022-05-20 13:10:00,320.03,320.84,319.9,320.76,6056.0,313.4566,314.25,313.3293,314.1716,6056.0
2022-05-20 13:15:00,320.99,321.71,320.88,321.71,11764.0,314.3969,315.1021,314.2891,315.1021,11764.0
2022-05-20 13:20:00,321.7,321.86,320.55,320.82,5774.0,315.0923,315.249,313.9659,314.2304,5774.0
2022-05-20 13:25:00,320.5,320.54,320.0,320.05,10560.0,313.9169,313.9561,313.4272,313.4762,10560.0
2022-05-20 13:30:00,319.9,321.82,319.9,321.82,1177.0,313.3293,315.2098,313.3293,315.2098,1177.0
2022-05-20 13:35:00,322.51,323.76,321.84,322.89,2950.0,315.8856,317.11,315.2294,316.2578,2950.0
2022-05-20 13:40:00,322.38,323.41,322.24,323.4,2333.0,315.7583,316.7672,315.6212,316.7574,2333.0
2022-05-20 13:45:00,322.39,322.78,321.86,322.09,1287.0,315.7681,316.1501,315.249,315.4743,1287.0
2022-05-20 13:50:00,321.69,322.74,321.69,322.66,704.0,315.0825,316.1109,315.0825,316.0326,704.0
2022-05-20 13:55:00,322.14,322.35,321.8,322.06,715.0,315.5232,315.7289,315.1902,315.4449,715.0
2022-05-20 14:00:00,322.47,322.82,322.3,322.55,952.0,315.8465,316.1893,315.68,315.9248,952.0
2022-05-20 14:05:00,322.21,322.21,321.48,321.63,748.0,315.5918,315.5918,314.8768,315.0237,748.0
2022-05-20 14:10:00,321.86,322.18,321.51,322.1,1454.0,315.249,315.5624,314.9062,315.4841,1454.0
2022-05-20 14:15:00,322.24,322.24,321.42,322.18,2643.0,315.6212,315.6212,314.818,315.5624,2643.0
2022-05-20 14:20:00,322.03,322.16,321.39,321.9,2609.0,315.4155,315.5428,314.7887,315.2882,2609.0
2022-05-20 14:25:00,322.56,322.59,322.43,322.59,900.0,315.9346,315.964,315.8073,315.964,900.0
2022-05-20 14:30:00,322.69,322.69,321.0,321.0,900.0,316.062,316.062,314.4067,314.4067,900.0
2022-05-20 14:35:00,321.02,321.54,321.01,321.53,1325.0,314.4263,314.9356,314.4165,314.9258,1325.0
2022-05-20 14:40:00,321.36,322.6,321.33,322.24,2333.0,314.7593,315.9738,314.7299,315.6212,2333.0
2022-05-20 14:45:00,322.34,323.33,322.34,323.27,1800.0,315.7191,316.6888,315.7191,316.63,1800.0
2022-05-20 14:50:00,323.21,324.39,322.76,323.75,2200.0,316.5713,317.727,316.1305,317.1002,2200.0
2022-05-20 14:55:00,323.49,323.59,323.05,323.05,2600.0,316.8455,316.9435,316.4146,316.4146,2600.0
2022-05-20 15:00:00,323.01,323.36,322.28,322.44,2875.0,316.3754,316.7182,315.6604,315.8171,2875.0
2022-05-20 15:05:00,322.63,322.68,321.9,322.05,2658.0,316.0032,316.0522,315.2882,315.4351,2658.0
2022-05-20 15:10:00,321.88,322.94,321.88,322.65,2362.0,315.2686,316.3068,315.2686,316.0228,2362.0
2022-05-20 15:15:00,323.1,323.74,322.69,323.3,2300.0,316.4635,317.0904,316.062,316.6594,2300.0
2022-05-20 15:20:00,323.68,324.1,323.44,323.8,2710.0,317.0316,317.443,316.7965,317.1492,2710.0
2022-05-20 15:25:00,323.48,324.43,323.48,324.43,1804.0,316.8357,317.7662,316.8357,317.7662,1804.0
2022-05-20 15:30:00,324.31,325.59,323.95,325.43,2701.0,317.6487,318.9024,317.2961,318.7457,2701.0
2022-05-20 15:35:00,325.43,326.65,325.03,326.12,5800.0,318.7457,319.9406,318.3539,319.4215,5800.0
2022-05-20 15:40:00,327.06,328.16,326.98,327.19,6773.0,320.3422,321.4196,320.2638,320.4695,6773.0
2022-05-20 15:45:00,327.25,327.64,326.65,327.46,9969.0,320.5283,320.9103,319.9406,320.734,9969.0
2022-05-20 15:50:00,327.53,328.44,326.88,327.8,14360.0,320.8025,321.6938,320.1659,321.067,14360.0
2022-05-20 15:55:00,327.64,328.14,327.43,327.43,30411.0,320.9103,321.4,320.7046,320.7046,30411.0
2022-05-23 09:30:00,332.2,333.8,331.95,332.86,6812.0,325.3766,326.9438,325.1318,326.0231,6812.0
2022-05-23 09:35:00,332.31,333.7,331.29,332.2,1890.0,325.4844,326.8458,324.4853,325.3766,1890.0
2022-05-23 09:40:00,332.71,335.53,332.71,334.81,7000.0,325.8761,328.6382,325.8761,327.933,7000.0
2022-05-23 09:45:00,334.7,337.02,334.46,336.54,3356.0,327.8253,330.0976,327.5902,329.6275,3356.0
2022-05-23 09:50:00,336.52,336.52,333.6,333.61,3325.0,329.6079,329.6079,326.7479,326.7577,3325.0
2022-05-23 09:55:00,333.88,334.15,332.67,332.68,2323.0,327.0221,327.2866,325.837,325.8468,2323.0
2022-05-23 10:00:00,333.21,333.22,330.83,330.84,1129.0,326.3659,326.3757,324.0348,324.0446,1129.0
2022-05-23 10:05:00,330.72,330.76,327.93,328.62,4800.0,323.927,323.9662,321.1943,321.8701,4800.0
2022-05-23 10:10:00,328.73,329.69,327.84,327.84,3300.0,321.9779,322.9182,321.1062,321.1062,3300.0
2022-05-23 10:15:00,328.74,329.44,328.16,329.43,900.0,321.9877,322.6733,321.4196,322.6635,900.0
2022-05-23 10:20:00,328.64,329.07,328.16,328.16,1400.0,321.8897,322.3109,321.4196,321.4196,1400.0
2022-05-23 10:25:00,328.08,329.21,327.96,329.05,1900.0,321.3412,322.448,321.2237,322.2913,1900.0
2022-05-23 10:30:00,329.23,329.48,328.91,329.28,900.0,322.4676,322.7125,322.1542,322.5166,900.0
2022-05-23 10:35:00,329.7,330.25,329.48,329.9,2346.0,322.928,323.4667,322.7125,323.1239,2346.0
2022-05-23 10:40:00,329.88,330.48,329.77,330.09,1206.0,323.1043,323.6919,322.9965,323.31,1206.0
2022-05-23 10:45:00,329.63,330.49,329.46,330.01,1700.0,322.8594,323.7017,322.6929,323.2316,1700.0
2022-05-23 10:50:00,329.04,329.04,328.64,328.86,600.0,322.2815,322.2815,321.8897,322.1052,600.0
2022-05-23 10:55:00,329.25,330.47,329.17,330.45,1600.0,322.4872,323.6822,322.4089,323.6626,1600.0
2022-05-23 11:00:00,330.4,331.48,330.39,331.48,900.0,323.6136,324.6714,323.6038,324.6714,900.0
2022-05-23 11:05:00,331.79,331.95,331.19,331.28,1300.0,324.975,325.1318,324.3874,324.4755,1300.0
2022-05-23 11:10:00,331.22,332.28,330.91,332.21,3071.0,324.4167,325.455,324.1131,325.3864,3071.0
2022-05-23 11:15:00,332.37,332.37,330.71,331.25,7296.0,325.5431,325.5431,323.9172,324.4461,7296.0
2022-05-23 11:20:00,331.28,331.8,331.01,331.49,982.0,324.4755,324.9848,324.2111,324.6812,982.0
2022-05-23 11:25:00,331.38,332.4,331.38,332.13,791.0,324.5735,325.5725,324.5735,325.3081,791.0
2022-05-23 11:30:00,332.02,332.41,331.62,331.76,2200.0,325.2003,325.5823,324.8085,324.9457,2200.0
2022-05-23 11:35:00,331.46,332.13,331.12,332.06,940.0,324.6518,325.3081,324.3188,325.2395,940.0
2022-05-23 11:40:00,332.06,332.29,331.88,331.88,1648.0,325.2395,325.4648,325.0632,325.0632,1648.0
2022-05-23 11:45:00,332.24,332.24,331.19,331.19,800.0,325.4158,325.4158,324.3874,324.3874,800.0
2022-05-23 11:50:00,331.49,331.6,331.49,331.6,400.0,324.6812,324.7889,324.6812,324.7889,400.0
2022-05-23 11:55:00,331.7,332.15,331.66,331.66,760.0,324.8869,325.3276,324.8477,324.8477,760.0
2022-05-23 12:00:00,331.82,331.82,331.7,331.7,402.0,325.0044,325.0044,324.8869,324.8869,402.0
2022-05-23 12:05:00,332.14,332.32,332.14,332.26,400.0,325.3178,325.4942,325.3178,325.4354,400.0
2022-05-23 12:10:00,332.13,332.13,331.81,331.81,820.0,325.3081,325.3081,324.9946,324.9946,820.0
2022-05-23 12:15:00,331.41,331.41,330.89,331.11,900.0,324.6028,324.6028,324.0935,324.309,900.0
2022-05-23 12:20:00,331.22,331.6,331.09,331.6,1122.0,324.4167,324.7889,324.2894,324.7889,1122.0
2022-05-23 12:25:00,331.47,331.47,330.7,330.71,600.0,324.6616,324.6616,323.9074,323.9172,600.0
2022-05-23 12:30:00,330.5,330.61,330.49,330.6,500.0,323.7115,323.8193,323.7017,323.8095,500.0
2022-05-23 12:35:00,331.36,331.4,331.36,331.4,200.0,324.5539,324.593,324.5539,324.593,200.0
2022-05-23 12:40:00,331.51,331.97,331.36,331.68,1000.0,324.7008,325.1513,324.5539,324.8673,1000.0
2022-05-23 12:45:00,330.99,330.99,330.99,330.99,100.0,324.1915,324.1915,324.1915,324.1915,100.0
2022-05-23 12:50:00,331.29,331.29,330.64,330.93,900.0,324.4853,324.4853,323.8487,324.1327,900.0
2022-05-23 12:55:00,330.81,330.99,330.65,330.99,1052.0,324.0152,324.1915,323.8585,324.1915,1052.0
2022-05-23 13:00:00,331.19,331.19,330.8,330.8,300.0,324.3874,324.3874,324.0054,324.0054,300.0
2022-05-23 13:05:00,330.48,330.82,330.37,330.37,700.0,323.6919,324.025,323.5842,323.5842,700.0
2022-05-23 13:10:00,330.15,330.73,330.15,330.73,728.0,323.3687,323.9368,323.3687,323.9368,728.0
2022-05-23 13:15:00,330.34,330.34,329.54,329.54,1000.0,323.5548,323.5548,322.7713,322.7713,1000.0
2022-05-23 13:20:00,329.15,330.2,329.15,330.2,420.0,322.3893,323.4177,322.3893,323.4177,420.0
2022-05-23 13:25:00,330.02,330.46,330.01,330.43,739.0,323.2414,323.6724,323.2316,323.643,739.0
2022-05-23 13:30:00,330.08,330.87,329.95,330.87,1021.0,323.3002,324.0739,323.1728,324.0739,1021.0
2022-05-23 13:35:00,330.75,331.09,330.75,330.87,1606.0,323.9564,324.2894,323.9564,324.0739,1606.0
2022-05-23 13:40:00,330.23,330.48,330.18,330.28,400.0,323.4471,323.6919,323.3981,323.4961,400.0
2022-05-23 13:45:00,330.99,331.25,330.76,331.01,615.0,324.1915,324.4461,323.9662,324.2111,615.0
2022-05-23 13:50:00,331.37,331.37,330.75,330.75,1500.0,324.5637,324.5637,323.9564,323.9564,1500.0
2022-05-23 13:55:00,331.0,331.19,330.69,331.1,4288.0,324.2013,324.3874,323.8976,324.2992,4288.0
2022-05-23 14:00:00,331.07,331.08,330.42,330.81,1000.0,324.2698,324.2796,323.6332,324.0152,1000.0
2022-05-23 14:05:00,331.06,331.07,330.67,330.7,900.0,324.26,324.2698,323.878,323.9074,900.0
2022-05-23 14:10:00,330.92,330.96,330.69,330.69,382.0,324.1229,324.1621,323.8976,323.8976,382.0
2022-05-23 14:15:00,331.48,331.68,331.1,331.68,500.0,324.6714,324.8673,324.2992,324.8673,500.0
2022-05-23 14:20:00,331.4,332.24,331.4,332.24,1000.0,324.593,325.4158,324.593,325.4158,1000.0
2022-05-23 14:25:00,332.02,332.13,332.02,332.13,300.0,325.2003,325.3081,325.2003,325.3081,300.0
2022-05-23 14:30:00,331.89,331.89,331.8,331.8,830.0,325.073,325.073,324.9848,324.9848,830.0
2022-05-23 14:35:00,331.98,332.57,331.97,332.08,1005.0,325.1611,325.739,325.1513,325.2591,1005.0
2022-05-23 14:40:00,332.18,332.19,332.02,332.02,631.0,325.357,325.3668,325.2003,325.2003,631.0
2022-05-23 14:45:00,332.62,332.62,331.87,331.87,500.0,325.788,325.788,325.0534,325.0534,500.0
2022-05-23 14:50:00,331.36,331.91,331.36,331.73,800.0,324.5539,325.0926,324.5539,324.9163,800.0
2022-05-23 14:55:00,331.82,331.83,331.82,331.82,419.0,325.0044,325.0142,325.0044,325.0044,419.0
2022-05-23 15:00:00,332.28,332.55,332.09,332.55,1020.0,325.455,325.7194,325.2689,325.7194,1020.0
2022-05-23 15:05:00,333.06,333.19,332.94,333.07,1309.0,326.219,326.3463,326.1014,326.2287,1309.0
2022-05-23 15:10:00,332.82,332.95,332.03,332.03,800.0,325.9839,326.1112,325.2101,325.2101,800.0
2022-05-23 15:15:00,331.85,332.35,331.85,332.12,1400.0,325.0338,325.5235,325.0338,325.2983,1400.0
2022-05-23 15:20:00,332.74,332.74,332.04,332.05,1000.0,325.9055,325.9055,325.2199,325.2297,1000.0
2022-05-23 15:25:00,332.3,332.78,332.29,332.68,900.0,325.4746,325.9447,325.4648,325.8468,900.0
2022-05-23 15:30:00,332.85,333.05,332.79,333.05,1869.0,326.0133,326.2092,325.9545,326.2092,1869.0
2022-05-23 15:35:00,333.11,333.26,332.65,332.65,1310.0,326.2679,326.4148,325.8174,325.8174,1310.0
2022-05-23 15:40:00,332.46,332.6,332.03,332.11,1436.0,325.6313,325.7684,325.2101,325.2885,1436.0
2022-05-23 15:45:00,332.07,332.24,331.73,331.93,3063.0,325.2493,325.4158,324.9163,325.1122,3063.0
2022-05-23 15:50:00,332.27,333.24,331.99,332.83,6018.0,325.4452,326.3953,325.1709,325.9937,6018.0
2022-05-23 15:55:00,332.69,333.49,332.55,333.49,9237.0,325.8566,326.6401,325.7194,326.6401,9237.0
2022-05-24 09:30:00,332.05,333.0,330.98,331.4,2522.0,325.2297,326.1602,324.1817,324.593,2522.0
2022-05-24 09:35:00,331.47,331.47,327.35,327.35,1200.0,324.6616,324.6616,320.6262,320.6262,1200.0
2022-05-24 09:40:00,328.3,328.3,326.92,326.93,499.0,321.5567,321.5567,320.2051,320.2149,499.0
2022-05-24 09:45:00,327.35,328.62,327.34,328.62,941.0,320.6262,321.8701,320.6164,321.8701,941.0
2022-05-24 09:50:00,328.42,328.42,326.47,327.57,2101.0,321.6743,321.6743,319.7643,320.8417,2101.0
2022-05-24 09:55:00,326.56,326.92,326.56,326.57,400.0,319.8525,320.2051,319.8525,319.8623,400.0
2022-05-24 10:00:00,325.8,326.32,324.33,324.33,739.0,319.1081,319.6174,317.6683,317.6683,739.0
2022-05-24 10:05:00,323.65,323.65,322.05,322.36,8870.0,317.0022,317.0022,315.4351,315.7387,8870.0
2022-05-24 10:10:00,322.56,325.09,322.38,324.21,2638.0,315.9346,318.4127,315.7583,317.5507,2638.0
2022-05-24 10:15:00,323.49,323.49,321.87,321.87,1025.0,316.8455,316.8455,315.2588,315.2588,1025.0
2022-05-24 10:20:00,322.04,323.97,321.88,323.19,4544.0,315.4253,317.3157,315.2686,316.5517,4544.0
2022-05-24 10:25:00,322.42,323.15,322.41,322.56,1650.0,315.7975,316.5125,315.7877,315.9346,1650.0
2022-05-24 10:30:00,322.11,322.11,321.42,321.72,1497.0,315.4939,315.4939,314.818,315.1119,1497.0
2022-05-24 10:35:00,321.19,322.15,321.18,321.98,1034.0,314.5928,315.533,314.583,315.3665,1034.0
2022-05-24 10:40:00,321.9,322.78,321.9,322.07,1301.0,315.2882,316.1501,315.2882,315.4547,1301.0
2022-05-24 10:45:00,321.5,322.07,321.09,321.09,3600.0,314.8964,315.4547,314.4948,314.4948,3600.0
2022-05-24 10:50:00,320.58,321.58,320.58,321.58,2616.0,313.9953,314.9748,313.9953,314.9748,2616.0
2022-05-24 10:55:00,321.77,322.25,321.77,322.13,1417.0,315.1608,315.631,315.1608,315.5135,1417.0
2022-05-24 11:00:00,322.15,322.62,322.0,322.0,1169.0,315.533,315.9934,315.3861,315.3861,1169.0
2022-05-24 11:05:00,322.16,322.19,321.65,322.05,1700.0,315.5428,315.5722,315.0433,315.4351,1700.0
2022-05-24 11:10:00,322.05,322.05,321.37,321.73,823.0,315.4351,315.4351,314.7691,315.1217,823.0
2022-05-24 11:15:00,321.4,322.85,321.4,322.5,3185.0,314.7984,316.2187,314.7984,315.8759,3185.0
2022-05-24 11:20:00,322.81,323.06,321.62,322.99,3651.0,316.1795,316.4244,315.0139,316.3558,3651.0
2022-05-24 11:25:00,323.32,323.96,323.29,323.96,1000.0,316.679,317.3059,316.6496,317.3059,1000.0
2022-05-24 11:30:00,324.09,324.1,323.47,324.0,1600.0,317.4332,317.443,316.8259,317.345,1600.0
2022-05-24 11:35:00,324.02,324.28,323.62,324.07,1527.0,317.3646,317.6193,316.9728,317.4136,1527.0
2022-05-24 11:40:00,324.36,325.38,324.27,325.38,1868.0,317.6976,318.6967,317.6095,318.6967,1868.0
2022-05-24 11:45:00,325.4,325.95,325.2,325.49,1300.0,318.7163,319.255,318.5204,318.8044,1300.0
2022-05-24 11:50:00,325.03,325.16,324.25,324.82,1201.0,318.3539,318.4812,317.5899,318.1482,1201.0
2022-05-24 11:55:00,324.85,325.74,324.85,325.74,1079.0,318.1776,319.0493,318.1776,319.0493,1079.0
2022-05-24 12:00:00,324.66,325.14,324.38,324.66,1947.0,317.9915,318.4616,317.7172,317.9915,1947.0
2022-05-24 12:05:00,324.87,325.13,324.82,325.0,500.0,318.1972,318.4518,318.1482,318.3245,500.0
2022-05-24 12:10:00,325.41,325.77,325.41,325.77,900.0,318.7261,319.0787,318.7261,319.0787,900.0
2022-05-24 12:15:00,325.9,326.43,325.41,325.55,2000.0,319.206,319.7251,318.7261,318.8632,2000.0
2022-05-24 12:20:00,325.35,325.79,325.01,325.46,950.0,318.6673,319.0983,318.3343,318.7751,950.0
2022-05-24 12:25:00,325.56,325.56,325.21,325.41,1865.0,318.873,318.873,318.5302,318.7261,1865.0
2022-05-24 12:30:00,325.18,325.38,324.42,324.42,2841.0,318.5008,318.6967,317.7564,317.7564,2841.0
2022-05-24 12:35:00,324.37,324.46,323.73,323.79,1100.0,317.7074,317.7956,317.0806,317.1394,1100.0
2022-05-24 12:40:00,323.79,323.79,323.79,323.79,0.0,317.1394,317.1394,317.1394,317.1394,0.0
2022-05-24 12:45:00,324.04,324.41,323.69,323.87,2305.0,317.3842,317.7466,317.0414,317.2177,2305.0
2022-05-24 12:50:00,324.22,324.22,323.43,323.43,446.0,317.5605,317.5605,316.7868,316.7868,446.0
2022-05-24 12:55:00,323.64,324.23,323.42,324.17,2402.0,316.9924,317.5703,316.777,317.5116,2402.0
2022-05-24 13:00:00,323.48,323.48,322.43,322.49,1000.0,316.8357,316.8357,315.8073,315.8661,1000.0
2022-05-24 13:05:00,322.28,322.62,322.28,322.49,1568.0,315.6604,315.9934,315.6604,315.8661,1568.0
2022-05-24 13:10:00,322.78,323.09,322.54,322.91,2600.0,316.1501,316.4537,315.915,316.2774,2600.0
2022-05-24 13:15:00,322.79,323.76,322.71,323.25,3606.0,316.1599,317.11,316.0815,316.6104,3606.0
2022-05-24 13:20:00,322.76,322.92,322.39,322.78,1437.0,316.1305,316.2872,315.7681,316.1501,1437.0
2022-05-24 13:25:00,322.37,323.0,322.37,323.0,2309.0,315.7485,316.3656,315.7485,316.3656,2309.0
2022-05-24 13:30:00,322.85,322.85,322.05,322.2,1007.0,316.2187,316.2187,315.4351,315.582,1007.0
2022-05-24 13:35:00,322.05,322.66,321.78,322.58,2778.0,315.4351,316.0326,315.1706,315.9542,2778.0
2022-05-24 13:40:00,322.74,323.74,322.6,322.6,3436.0,316.1109,317.0904,315.9738,315.9738,3436.0
2022-05-24 13:45:00,322.66,323.1,322.23,322.94,3475.0,316.0326,316.4635,315.6114,316.3068,3475.0
2022-05-24 13:50:00,322.83,322.85,322.33,322.68,3364.0,316.1991,316.2187,315.7093,316.0522,3364.0
2022-05-24 13:55:00,322.3,322.85,321.97,322.69,2436.0,315.68,316.2187,315.3567,316.062,2436.0
2022-05-24 14:00:00,322.85,323.01,322.58,322.66,3480.0,316.2187,316.3754,315.9542,316.0326,3480.0
2022-05-24 14:05:00,322.61,324.11,322.61,324.11,3338.0,315.9836,317.4528,315.9836,317.4528,3338.0
2022-05-24 14:10:00,324.21,324.53,323.21,323.21,3065.0,317.5507,317.8642,316.5713,316.5713,3065.0
2022-05-24 14:15:00,323.07,323.07,321.89,321.97,3360.0,316.4341,316.4341,315.2784,315.3567,3360.0
2022-05-24 14:20:00,322.26,323.21,321.8,323.21,3926.0,315.6408,316.5713,315.1902,316.5713,3926.0
2022-05-24 14:25:00,323.52,323.62,323.17,323.33,4697.0,316.8749,316.9728,316.5321,316.6888,4697.0
2022-05-24 14:30:00,323.3,323.43,322.84,322.9,1529.0,316.6594,316.7868,316.2089,316.2676,1529.0
2022-05-24 14:35:00,323.67,323.67,323.05,323.45,1400.0,317.0218,317.0218,316.4146,316.8063,1400.0
2022-05-24 14:40:00,323.19,323.19,321.92,322.18,3100.0,316.5517,316.5517,315.3078,315.5624,3100.0
2022-05-24 14:45:00,322.19,322.79,321.59,321.74,2818.0,315.5722,316.1599,314.9845,315.1315,2818.0
2022-05-24 14:50:00,321.63,321.97,321.45,321.97,1300.0,315.0237,315.3567,314.8474,315.3567,1300.0
2022-05-24 14:55:00,321.23,321.55,321.2,321.27,1600.0,314.6319,314.9454,314.6026,314.6711,1600.0
2022-05-24 15:00:00,321.48,322.56,321.48,322.56,2415.0,314.8768,315.9346,314.8768,315.9346,2415.0
2022-05-24 15:05:00,323.24,323.32,321.94,322.38,2280.0,316.6007,316.679,315.3274,315.7583,2280.0
2022-05-24 15:10:00,322.54,323.22,322.5,322.51,1927.0,315.915,316.5811,315.8759,315.8856,1927.0
2022-05-24 15:15:00,322.69,323.09,322.38,322.68,1700.0,316.062,316.4537,315.7583,316.0522,1700.0
2022-05-24 15:20:00,322.42,323.96,322.42,323.95,1822.0,315.7975,317.3059,315.7975,317.2961,1822.0
2022-05-24 15:25:00,323.73,324.43,323.66,324.43,1600.0,317.0806,317.7662,317.012,317.7662,1600.0
2022-05-24 15:30:00,324.38,324.75,324.38,324.68,800.0,317.7172,318.0796,317.7172,318.0111,800.0
2022-05-24 15:35:00,324.75,326.59,324.75,326.24,2842.0,318.0796,319.8818,318.0796,319.539,2842.0
2022-05-24 15:40:00,325.94,326.57,325.75,325.75,1984.0,319.2452,319.8623,319.0591,319.0591,1984.0
2022-05-24 15:45:00,325.6,326.38,325.55,325.99,3799.0,318.9122,319.6762,318.8632,319.2942,3799.0
2022-05-24 15:50:00,325.9,325.99,324.58,324.81,8201.0,319.206,319.2942,317.9131,318.1384,8201.0
2022-05-24 15:55:00,324.65,325.86,324.62,325.86,18655.0,317.9817,319.1668,317.9523,319.1668,18655.0
2022-05-25 09:30:00,323.22,323.92,322.16,323.63,6552.0,316.5811,317.2667,315.5428,316.9826,6552.0
2022-05-25 09:35:00,323.91,324.4,321.68,321.68,3000.0,317.2569,317.7368,315.0727,315.0727,3000.0
2022-05-25 09:40:00,322.48,323.89,321.98,323.02,9216.0,315.8563,317.2373,315.3665,316.3852,9216.0
2022-05-25 09:45:00,323.29,323.94,321.41,321.44,4416.0,316.6496,317.2863,314.8082,314.8376,4416.0
2022-05-25 09:50:00,321.75,323.14,321.5,322.36,2259.0,315.1413,316.5027,314.8964,315.7387,2259.0
2022-05-25 09:55:00,322.38,323.43,322.38,322.45,4243.0,315.7583,316.7868,315.7583,315.8269,4243.0
2022-05-25 10:00:00,322.47,323.9,322.47,323.05,3062.0,315.8465,317.2471,315.8465,316.4146,3062.0
2022-05-25 10:05:00,322.49,322.9,321.62,322.12,1800.0,315.8661,316.2676,315.0139,315.5037,1800.0
2022-05-25 10:10:00,322.46,323.96,322.45,323.06,3710.0,315.8367,317.3059,315.8269,316.4244,3710.0
2022-05-25 10:15:00,323.25,323.85,322.65,323.85,3190.0,316.6104,317.1981,316.0228,317.1981,3190.0
2022-05-25 10:20:00,323.68,324.04,323.05,323.32,7761.0,317.0316,317.3842,316.4146,316.679,7761.0
2022-05-25 10:25:00,323.27,323.96,322.95,323.96,3000.0,316.63,317.3059,316.3166,317.3059,3000.0
2022-05-25 10:30:00,324.44,324.44,323.71,323.8,5632.0,317.776,317.776,317.061,317.1492,5632.0
2022-05-25 10:35:00,323.69,324.67,323.69,324.4,9744.0,317.0414,318.0013,317.0414,317.7368,9744.0
2022-05-25 10:40:00,324.51,324.51,323.44,324.02,3900.0,317.8446,317.8446,316.7965,317.3646,3900.0
2022-05-25 10:45:00,324.24,324.61,323.79,324.32,4754.0,317.5801,317.9425,317.1394,317.6585,4754.0
2022-05-25 10:50:00,324.34,324.77,324.08,324.08,3400.0,317.6781,318.0992,317.4234,317.4234,3400.0
2022-05-25 10:55:00,324.03,324.65,323.85,324.65,992.0,317.3744,317.9817,317.1981,317.9817,992.0
2022-05-25 11:00:00,324.2,324.27,323.36,323.36,2050.0,317.5409,317.6095,316.7182,316.7182,2050.0
2022-05-25 11:05:00,323.59,324.0,323.53,323.73,2293.0,316.9435,317.345,316.8847,317.0806,2293.0
2022-05-25 11:10:00,323.72,324.3,323.67,324.17,2241.0,317.0708,317.6389,317.0218,317.5116,2241.0
2022-05-25 11:15:00,324.21,324.43,323.02,323.34,2821.0,317.5507,317.7662,316.3852,316.6986,2821.0
2022-05-25 11:20:00,323.63,323.79,323.38,323.53,1560.0,316.9826,317.1394,316.7378,316.8847,1560.0
2022-05-25 11:25:00,323.7,323.7,323.31,323.32,3000.0,317.0512,317.0512,316.6692,316.679,3000.0
2022-05-25 11:30:00,323.33,323.95,323.2,323.42,3812.0,316.6888,317.2961,316.5615,316.777,3812.0
2022-05-25 11:35:00,323.43,323.43,322.57,322.84,1728.0,316.7868,316.7868,315.9444,316.2089,1728.0
2022-05-25 11:40:00,322.94,324.17,322.82,323.23,9388.0,316.3068,317.5116,316.1893,316.5909,9388.0
2022-05-25 11:45:00,323.64,324.31,323.64,323.9,9600.0,316.9924,317.6487,316.9924,317.2471,9600.0
2022-05-25 11:50:00,323.85,324.35,323.48,324.16,2116.0,317.1981,317.6879,316.8357,317.5018,2116.0
2022-05-25 11:55:00,324.1,324.65,324.1,324.39,1103.0,317.443,317.9817,317.443,317.727,1103.0
2022-05-25 12:00:00,324.54,324.62,324.31,324.31,1200.0,317.874,317.9523,317.6487,317.6487,1200.0
2022-05-25 12:05:00,324.63,324.63,323.94,324.02,2368.0,317.9621,317.9621,317.2863,317.3646,2368.0
2022-05-25 12:10:00,324.04,324.04,323.89,323.89,300.0,317.3842,317.3842,317.2373,317.2373,300.0
2022-05-25 12:15:00,323.84,324.36,323.83,324.33,1200.0,317.1883,317.6976,317.1785,317.6683,1200.0
2022-05-25 12:20:00,324.09,324.09,323.42,323.42,200.0,317.4332,317.4332,316.777,316.777,200.0
2022-05-25 12:25:00,322.82,322.83,322.31,322.81,792.0,316.1893,316.1991,315.6898,316.1795,792.0
2022-05-25 12:30:00,323.36,323.38,322.99,322.99,1601.0,316.7182,316.7378,316.3558,316.3558,1601.0
2022-05-25 12:35:00,322.84,322.89,322.27,322.46,1300.0,316.2089,316.2578,315.6506,315.8367,1300.0
2022-05-25 12:40:00,322.63,322.82,322.63,322.81,1209.0,316.0032,316.1893,316.0032,316.1795,1209.0
2022-05-25 12:45:00,323.09,323.3,323.09,323.3,500.0,316.4537,316.6594,316.4537,316.6594,500.0
2022-05-25 12:50:00,323.18,323.18,322.77,322.9,1147.0,316.5419,316.5419,316.1403,316.2676,1147.0
2022-05-25 12:55:00,322.97,323.09,322.89,323.09,399.0,316.3362,316.4537,316.2578,316.4537,399.0
2022-05-25 13:00:00,322.88,323.14,322.83,322.83,1581.0,316.248,316.5027,316.1991,316.1991,1581.0
2022-05-25 13:05:00,323.03,323.23,322.78,323.2,1224.0,316.395,316.5909,316.1501,316.5615,1224.0
2022-05-25 13:10:00,322.93,322.95,322.52,322.72,1100.0,316.297,316.3166,315.8954,316.0913,1100.0
2022-05-25 13:15:00,323.0,323.22,322.96,322.96,2494.0,316.3656,316.5811,316.3264,316.3264,2494.0
2022-05-25 13:20:00,322.68,323.07,322.56,322.84,1600.0,316.0522,316.4341,315.9346,316.2089,1600.0
2022-05-25 13:25:00,322.79,323.28,322.75,323.1,2495.0,316.1599,316.6398,316.1207,316.4635,2495.0
2022-05-25 13:30:00,323.29,323.4,323.15,323.37,901.0,316.6496,316.7574,316.5125,316.728,901.0
2022-05-25 13:35:00,323.52,324.11,323.43,323.73,2894.0,316.8749,317.4528,316.7868,317.0806,2894.0
2022-05-25 13:40:00,323.65,323.68,323.23,323.55,1800.0,317.0022,317.0316,316.5909,316.9043,1800.0
2022-05-25 13:45:00,323.63,323.7,323.19,323.28,1300.0,316.9826,317.0512,316.5517,316.6398,1300.0
2022-05-25 13:50:00,323.21,323.21,322.56,322.79,2153.0,316.5713,316.5713,315.9346,316.1599,2153.0
2022-05-25 13:55:00,322.62,322.66,322.34,322.66,500.0,315.9934,316.0326,315.7191,316.0326,500.0
2022-05-25 14:00:00,323.72,323.82,322.49,323.25,5977.0,317.0708,317.1687,315.8661,316.6104,5977.0
2022-05-25 14:05:00,323.53,323.53,320.4,322.03,6340.0,316.8847,316.8847,313.819,315.4155,6340.0
2022-05-25 14:10:00,322.44,323.46,321.9,322.33,6241.0,315.8171,316.8161,315.2882,315.7093,6241.0
2022-05-25 14:15:00,322.92,323.65,322.69,322.69,4003.0,316.2872,317.0022,316.062,316.062,4003.0
2022-05-25 14:20:00,322.43,323.44,322.38,322.98,4202.0,315.8073,316.7965,315.7583,316.346,4202.0
2022-05-25 14:25:00,323.05,323.5,323.05,323.33,2780.0,316.4146,316.8553,316.4146,316.6888,2780.0
2022-05-25 14:30:00,323.4,324.2,323.39,323.65,2200.0,316.7574,317.5409,316.7476,317.0022,2200.0
2022-05-25 14:35:00,323.96,323.96,322.98,322.98,3100.0,317.3059,317.3059,316.346,316.346,3100.0
2022-05-25 14:40:00,323.14,324.84,323.13,324.38,10663.0,316.5027,318.1678,316.4929,317.7172,10663.0
2022-05-25 14:45:00,324.98,325.25,324.89,324.89,500.0,318.3049,318.5694,318.2168,318.2168,500.0
2022-05-25 14:50:00,325.21,325.68,324.65,325.66,2000.0,318.5302,318.9905,317.9817,318.9709,2000.0
2022-05-25 14:55:00,326.06,326.24,326.06,326.19,860.0,319.3627,319.539,319.3627,319.4901,860.0
2022-05-25 15:00:00,326.05,327.03,325.83,326.7,4914.0,319.3529,320.3128,319.1375,319.9896,4914.0
2022-05-25 15:05:00,326.77,326.77,326.41,326.74,1600.0,320.0581,320.0581,319.7055,320.0288,1600.0
2022-05-25 15:10:00,326.7,326.9,326.47,326.64,1700.0,319.9896,320.1855,319.7643,319.9308,1700.0
2022-05-25 15:15:00,326.37,326.85,326.37,326.54,1600.0,319.6664,320.1365,319.6664,319.8329,1600.0
2022-05-25 15:20:00,326.39,326.67,326.16,326.17,959.0,319.686,319.9602,319.4607,319.4705,959.0
2022-05-25 15:25:00,326.36,326.8,326.36,326.8,1750.0,319.6566,320.0875,319.6566,320.0875,1750.0
2022-05-25 15:30:00,327.0,327.45,326.94,327.04,3017.0,320.2834,320.7242,320.2247,320.3226,3017.0
2022-05-25 15:35:00,326.85,327.03,326.52,326.74,3669.0,320.1365,320.3128,319.8133,320.0288,3669.0
2022-05-25 15:40:00,326.59,327.09,326.49,326.9,3448.0,319.8818,320.3716,319.7839,320.1855,3448.0
2022-05-25 15:45:00,326.9,326.9,326.59,326.59,5361.0,320.1855,320.1855,319.8818,319.8818,5361.0
2022-05-25 15:50:00,326.16,326.25,325.35,326.18,7673.0,319.4607,319.5488,318.6673,319.4803,7673.0
2022-05-25 15:55:00,326.25,326.81,325.96,326.24,17000.0,319.5488,320.0973,319.2648,319.539,17000.0
2022-05-26 09:30:00,330.86,332.07,330.03,330.5,3709.0,324.0641,325.2493,323.2512,323.7115,3709.0
2022-05-26 09:35:00,331.61,332.34,329.78,329.78,4303.0,324.7987,325.5137,323.0063,323.0063,4303.0
2022-05-26 09:40:00,329.77,330.54,329.67,330.54,1065.0,322.9965,323.7507,322.8986,323.7507,1065.0
2022-05-26 09:45:00,329.16,330.92,329.02,329.15,6338.0,322.3991,324.1229,322.2619,322.3893,6338.0
2022-05-26 09:50:00,329.2,330.84,329.2,329.97,3229.0,322.4382,324.0446,322.4382,323.1924,3229.0
2022-05-26 09:55:00,330.45,332.07,330.42,331.35,4740.0,323.6626,325.2493,323.6332,324.5441,4740.0
2022-05-26 10:00:00,330.56,331.48,330.3,331.37,2112.0,323.7703,324.6714,323.5156,324.5637,2112.0
2022-05-26 10:05:00,332.12,332.12,331.53,331.62,2741.0,325.2983,325.2983,324.7204,324.8085,2741.0
2022-05-26 10:10:00,331.61,333.24,331.18,333.24,1150.0,324.7987,326.3953,324.3776,326.3953,1150.0
2022-05-26 10:15:00,333.6,334.35,333.6,334.1,1100.0,326.7479,327.4825,326.7479,327.2376,1100.0
2022-05-26 10:20:00,334.28,336.99,334.28,336.99,3500.0,327.4139,330.0682,327.4139,330.0682,3500.0
2022-05-26 10:25:00,337.1,337.1,336.25,336.52,4384.0,330.176,330.176,329.3434,329.6079,4384.0
2022-05-26 10:30:00,336.35,336.47,335.17,335.18,1400.0,329.4414,329.5589,328.2856,328.2954,1400.0
2022-05-26 10:35:00,335.13,335.37,334.51,334.51,3216.0,328.2464,328.4815,327.6392,327.6392,3216.0
2022-05-26 10:40:00,334.77,335.13,334.59,335.13,1102.0,327.8938,328.2464,327.7175,328.2464,1102.0
2022-05-26 10:45:00,334.58,334.62,333.71,333.78,1398.0,327.7077,327.7469,326.8556,326.9242,1398.0
2022-05-26 10:50:00,333.27,333.59,333.27,333.59,320.0,326.4246,326.7381,326.4246,326.7381,320.0
2022-05-26 10:55:00,334.29,335.03,334.29,334.67,1000.0,327.4237,328.1485,327.4237,327.7959,1000.0
2022-05-26 11:00:00,334.7,335.12,334.35,334.95,800.0,327.8253,328.2366,327.4825,328.0701,800.0
2022-05-26 11:05:00,334.51,335.19,334.51,335.19,1001.0,327.6392,328.3052,327.6392,328.3052,1001.0
2022-05-26 11:10:00,335.44,335.61,335.28,335.61,800.0,328.5501,328.7166,328.3934,328.7166,800.0
2022-05-26 11:15:00,335.62,335.83,335.46,335.65,1242.0,328.7264,328.9321,328.5697,328.7558,1242.0
2022-05-26 11:20:00,335.28,335.45,334.66,334.68,1803.0,328.3934,328.5599,327.7861,327.8057,1803.0
2022-05-26 11:25:00,334.66,334.73,334.65,334.73,500.0,327.7861,327.8546,327.7763,327.8546,500.0
2022-05-26 11:30:00,334.81,334.82,333.95,333.95,1101.0,327.933,327.9428,327.0907,327.0907,1101.0
2022-05-26 11:35:00,333.97,334.1,333.82,333.88,600.0,327.1103,327.2376,326.9633,327.0221,600.0
2022-05-26 11:40:00,333.77,333.86,333.51,333.51,500.0,326.9144,327.0025,326.6597,326.6597,500.0
2022-05-26 11:45:00,333.26,333.64,333.14,333.15,770.0,326.4148,326.787,326.2973,326.3071,770.0
2022-05-26 11:50:00,333.46,333.61,333.18,333.37,650.0,326.6107,326.7577,326.3365,326.5226,650.0
2022-05-26 11:55:00,333.56,334.28,333.56,334.28,826.0,326.7087,327.4139,326.7087,327.4139,826.0
2022-05-26 12:00:00,334.11,334.83,333.89,334.83,1100.0,327.2474,327.9526,327.0319,327.9526,1100.0
2022-05-26 12:05:00,334.39,334.39,333.84,333.86,800.0,327.5216,327.5216,326.9829,327.0025,800.0
2022-05-26 12:10:00,334.02,334.29,334.02,334.28,300.0,327.1592,327.4237,327.1592,327.4139,300.0
2022-05-26 12:15:00,334.14,334.14,334.14,334.14,100.0,327.2768,327.2768,327.2768,327.2768,100.0
2022-05-26 12:20:00,334.45,334.78,334.18,334.78,1490.0,327.5804,327.9036,327.3159,327.9036,1490.0
2022-05-26 12:25:00,334.49,334.92,334.49,334.92,606.0,327.6196,328.0407,327.6196,328.0407,606.0
2022-05-26 12:30:00,335.0,335.4,335.0,335.4,700.0,328.1191,328.5109,328.1191,328.5109,700.0
2022-05-26 12:35:00,335.0,335.0,334.72,334.79,500.0,328.1191,328.1191,327.8449,327.9134,500.0
2022-05-26 12:40:00,334.57,334.86,334.57,334.86,400.0,327.6979,327.982,327.6979,327.982,400.0
2022-05-26 12:45:00,334.6,335.42,334.47,335.38,1437.0,327.7273,328.5305,327.6,328.4913,1437.0
2022-05-26 12:50:00,335.1,335.35,335.1,335.3,542.0,328.217,328.4619,328.217,328.4129,542.0
2022-05-26 12:55:00,335.25,335.61,335.24,335.61,800.0,328.364,328.7166,328.3542,328.7166,800.0
2022-05-26 13:00:00,335.84,335.84,335.76,335.76,500.0,328.9419,328.9419,328.8635,328.8635,500.0
2022-05-26 13:05:00,336.2,336.58,336.04,336.57,500.0,329.2945,329.6667,329.1377,329.6569,500.0
2022-05-26 13:10:00,336.23,336.5,335.71,336.5,1300.0,329.3238,329.5883,328.8145,329.5883,1300.0
2022-05-26 13:15:00,336.25,336.25,335.87,335.9,600.0,329.3434,329.3434,328.9712,329.0006,600.0
2022-05-26 13:20:00,335.71,335.97,335.14,335.14,986.0,328.8145,329.0692,328.2562,328.2562,986.0
2022-05-26 13:25:00,335.27,335.57,335.27,335.56,626.0,328.3836,328.6774,328.3836,328.6676,626.0
2022-05-26 13:30:00,335.77,335.9,335.41,335.9,711.0,328.8733,329.0006,328.5207,329.0006,711.0
2022-05-26 13:35:00,335.51,336.1,335.51,336.1,901.0,328.6186,329.1965,328.6186,329.1965,901.0
2022-05-26 13:40:00,336.24,336.24,335.61,335.61,505.0,329.3336,329.3336,328.7166,328.7166,505.0
2022-05-26 13:45:00,335.68,335.68,334.96,334.96,1400.0,328.7851,328.7851,328.0799,328.0799,1400.0
2022-05-26 13:50:00,334.56,335.45,334.5,335.18,1321.0,327.6881,328.5599,327.6294,328.2954,1321.0
2022-05-26 13:55:00,335.03,335.38,335.03,335.38,704.0,328.1485,328.4913,328.1485,328.4913,704.0
2022-05-26 14:00:00,335.17,335.17,334.62,334.62,720.0,328.2856,328.2856,327.7469,327.7469,720.0
2022-05-26 14:05:00,334.93,334.93,334.27,334.27,200.0,328.0505,328.0505,327.4041,327.4041,200.0
2022-05-26 14:10:00,334.69,335.26,334.68,335.26,2788.0,327.8155,328.3738,327.8057,328.3738,2788.0
2022-05-26 14:15:00,335.37,335.37,334.89,335.0,707.0,328.4815,328.4815,328.0114,328.1191,707.0
2022-05-26 14:20:00,335.61,335.61,335.18,335.18,400.0,328.7166,328.7166,328.2954,328.2954,400.0
2022-05-26 14:25:00,335.65,335.65,334.92,334.92,302.0,328.7558,328.7558,328.0407,328.0407,302.0
2022-05-26 14:30:00,334.4,334.4,333.95,334.19,700.0,327.5314,327.5314,327.0907,327.3257,700.0
2022-05-26 14:35:00,333.75,334.35,333.5,333.95,1356.0,326.8948,327.4825,326.6499,327.0907,1356.0
2022-05-26 14:40:00,333.63,334.29,333.63,334.29,700.0,326.7772,327.4237,326.7772,327.4237,700.0
2022-05-26 14:45:00,334.38,334.38,334.01,334.34,450.0,327.5118,327.5118,327.1494,327.4727,450.0
2022-05-26 14:50:00,334.48,334.62,334.21,334.62,1045.0,327.6098,327.7469,327.3453,327.7469,1045.0
2022-05-26 14:55:00,334.4,334.4,334.3,334.3,400.0,327.5314,327.5314,327.4335,327.4335,400.0
2022-05-26 15:00:00,334.1,334.3,333.91,333.91,502.0,327.2376,327.4335,327.0515,327.0515,502.0
2022-05-26 15:05:00,333.32,333.9,333.32,333.67,500.0,326.4736,327.0417,326.4736,326.8164,500.0
2022-05-26 15:10:00,333.33,333.65,333.33,333.52,1024.0,326.4834,326.7968,326.4834,326.6695,1024.0
2022-05-26 15:15:00,333.6,333.61,332.69,333.0,3054.0,326.7479,326.7577,325.8566,326.1602,3054.0
2022-05-26 15:20:00,333.58,333.58,333.29,333.38,1100.0,326.7283,326.7283,326.4442,326.5324,1100.0
2022-05-26 15:25:00,333.27,333.66,333.18,333.66,773.0,326.4246,326.8066,326.3365,326.8066,773.0
2022-05-26 15:30:00,333.59,334.15,333.58,334.13,2350.0,326.7381,327.2866,326.7283,327.267,2350.0
2022-05-26 15:35:00,334.81,334.81,334.56,334.7,300.0,327.933,327.933,327.6881,327.8253,300.0
2022-05-26 15:40:00,335.02,335.51,334.89,335.51,985.0,328.1387,328.6186,328.0114,328.6186,985.0
2022-05-26 15:45:00,335.43,335.82,335.43,335.82,1442.0,328.5403,328.9223,328.5403,328.9223,1442.0
2022-05-26 15:50:00,336.13,336.13,334.68,334.73,5961.0,329.2259,329.2259,327.8057,327.8546,5961.0
2022-05-26 15:55:00,334.68,334.93,333.92,334.38,12818.0,327.8057,328.0505,327.0613,327.5118,12818.0
2022-05-27 09:30:00,337.53,343.25,337.53,342.22,8018.0,330.5971,336.1996,330.5971,335.1908,8018.0
2022-05-27 09:35:00,342.82,343.31,341.67,342.37,3027.0,335.7785,336.2584,334.6521,335.3377,3027.0
2022-05-27 09:40:00,342.38,344.92,341.89,343.43,6926.0,335.3475,337.8353,334.8676,336.376,6926.0
2022-05-27 09:45:00,344.42,345.82,344.0,344.0,2547.0,337.3456,338.7169,336.9342,336.9342,2547.0
2022-05-27 09:50:00,342.99,343.25,342.99,343.03,900.0,335.945,336.1996,335.945,335.9842,900.0
2022-05-27 09:55:00,343.34,344.31,342.3,342.3,1000.0,336.2878,337.2379,335.2692,335.2692,1000.0
2022-05-27 10:00:00,342.97,342.97,341.39,341.78,1515.0,335.9254,335.9254,334.3779,334.7598,1515.0
2022-05-27 10:05:00,341.45,342.19,340.72,342.0,3441.0,334.4366,335.1614,333.7216,334.9753,3441.0
2022-05-27 10:10:00,341.83,343.0,341.63,342.61,5400.0,334.8088,335.9548,334.6129,335.5728,5400.0
2022-05-27 10:15:00,342.75,343.58,342.75,343.58,3653.0,335.7099,336.5229,335.7099,336.5229,3653.0
2022-05-27 10:20:00,343.85,343.85,342.26,342.91,4089.0,336.7873,336.7873,335.23,335.8666,4089.0
2022-05-27 10:25:00,343.04,343.04,341.27,343.0,4594.0,335.994,335.994,334.2603,335.9548,4594.0
2022-05-27 10:30:00,343.52,343.71,343.1,343.2,1100.0,336.4641,336.6502,336.0527,336.1507,1100.0
2022-05-27 10:35:00,342.96,343.5,342.96,343.5,1901.0,335.9156,336.4445,335.9156,336.4445,1901.0
2022-05-27 10:40:00,343.51,343.71,342.95,343.52,5862.0,336.4543,336.6502,335.9058,336.4641,5862.0
2022-05-27 10:45:00,343.49,344.48,343.12,344.48,2437.0,336.4347,337.4044,336.0723,337.4044,2437.0
2022-05-27 10:50:00,344.44,344.65,343.84,344.27,3325.0,337.3652,337.5709,336.7775,337.1987,3325.0
2022-05-27 10:55:00,344.65,344.65,344.0,344.47,1900.0,337.5709,337.5709,336.9342,337.3946,1900.0
2022-05-27 11:00:00,344.31,344.43,343.82,344.43,1992.0,337.2379,337.3554,336.7579,337.3554,1992.0
2022-05-27 11:05:00,344.23,345.42,343.72,345.31,3000.0,337.1595,338.3251,336.66,338.2173,3000.0
2022-05-27 11:10:00,345.51,345.69,345.33,345.69,1800.0,338.4132,338.5895,338.2369,338.5895,1800.0
2022-05-27 11:15:00,345.42,345.42,344.92,345.35,1800.0,338.3251,338.3251,337.8353,338.2565,1800.0
2022-05-27 11:20:00,345.15,345.53,344.69,344.69,1417.0,338.0606,338.4328,337.6101,337.6101,1417.0
2022-05-27 11:25:00,344.47,345.04,344.45,344.92,1839.0,337.3946,337.9529,337.375,337.8353,1839.0
2022-05-27 11:30:00,345.09,345.09,344.62,344.9,1420.0,338.0019,338.0019,337.5415,337.8158,1420.0
2022-05-27 11:35:00,344.85,345.47,344.52,345.47,2053.0,337.7668,338.3741,337.4436,338.3741,2053.0
2022-05-27 11:40:00,345.32,346.07,345.31,346.07,1395.0,338.2271,338.9617,338.2173,338.9617,1395.0
2022-05-27 11:45:00,345.92,346.17,345.61,345.96,1400.0,338.8148,339.0597,338.5112,338.854,1400.0
2022-05-27 11:50:00,346.01,346.08,345.8,345.85,525.0,338.903,338.9715,338.6973,338.7462,525.0
2022-05-27 11:55:00,345.69,346.0,345.41,345.72,1400.0,338.5895,338.8932,338.3153,338.6189,1400.0
2022-05-27 12:00:00,345.87,346.39,345.87,345.88,1202.0,338.7658,339.2752,338.7658,338.7756,1202.0
2022-05-27 12:05:00,345.98,345.98,345.12,345.63,2476.0,338.8736,338.8736,338.0312,338.5308,2476.0
2022-05-27 12:10:00,345.88,346.03,345.88,345.96,600.0,338.7756,338.9225,338.7756,338.854,600.0
2022-05-27 12:15:00,345.7,345.85,345.11,345.12,2811.0,338.5993,338.7462,338.0214,338.0312,2811.0
2022-05-27 12:20:00,345.38,345.63,345.3,345.63,400.0,338.2859,338.5308,338.2075,338.5308,400.0
2022-05-27 12:25:00,345.78,346.36,345.7,346.12,1100.0,338.6777,339.2458,338.5993,339.0107,1100.0
2022-05-27 12:30:00,345.93,345.93,345.56,345.82,1500.0,338.8246,338.8246,338.4622,338.7169,1500.0
2022-05-27 12:35:00,345.57,346.07,345.45,345.92,1200.0,338.472,338.9617,338.3545,338.8148,1200.0
2022-05-27 12:40:00,346.02,346.45,345.89,346.29,1776.0,338.9128,339.3339,338.7854,339.1772,1776.0
2022-05-27 12:45:00,346.67,347.32,346.54,346.76,2777.0,339.5494,340.1861,339.4221,339.6376,2777.0
2022-05-27 12:50:00,346.93,347.41,346.38,347.41,3437.0,339.8041,340.2742,339.2654,340.2742,3437.0
2022-05-27 12:55:00,347.78,348.41,347.65,348.41,2429.0,340.6366,341.2537,340.5093,341.2537,2429.0
2022-05-27 13:00:00,348.72,348.72,347.93,348.05,2942.0,341.5573,341.5573,340.7835,340.9011,2942.0
2022-05-27 13:05:00,347.98,348.06,347.5,348.05,3831.0,340.8325,340.9109,340.3624,340.9011,3831.0
2022-05-27 13:10:00,348.21,348.21,347.3,347.3,900.0,341.0578,341.0578,340.1665,340.1665,900.0
2022-05-27 13:15:00,347.25,347.34,346.92,347.34,1197.0,340.1175,340.2056,339.7943,340.2056,1197.0
2022-05-27 13:20:00,347.1,347.1,346.15,346.41,1713.0,339.9706,339.9706,339.0401,339.2947,1713.0
2022-05-27 13:25:00,346.53,346.89,346.39,346.55,2574.0,339.4123,339.7649,339.2752,339.4319,2574.0
2022-05-27 13:30:00,346.74,346.96,346.06,346.06,2081.0,339.618,339.8334,338.9519,338.9519,2081.0
2022-05-27 13:35:00,346.16,346.25,345.61,346.23,1568.0,339.0499,339.138,338.5112,339.1184,1568.0
2022-05-27 13:40:00,346.21,346.25,345.88,346.12,1950.0,339.0989,339.138,338.7756,339.0107,1950.0
2022-05-27 13:45:00,346.12,346.31,346.0,346.07,1400.0,339.0107,339.1968,338.8932,338.9617,1400.0
2022-05-27 13:50:00,346.12,346.12,345.42,345.42,2831.0,339.0107,339.0107,338.3251,338.3251,2831.0
2022-05-27 13:55:00,345.43,345.81,345.3,345.81,1319.0,338.3349,338.7071,338.2075,338.7071,1319.0
2022-05-27 14:00:00,345.96,347.22,345.96,346.86,1508.0,338.854,340.0881,338.854,339.7355,1508.0
2022-05-27 14:05:00,346.71,347.17,346.58,347.16,1200.0,339.5886,340.0391,339.4613,340.0293,1200.0
2022-05-27 14:10:00,347.33,347.42,347.2,347.22,1004.0,340.1958,340.284,340.0685,340.0881,1004.0
2022-05-27 14:15:00,347.4,347.62,347.01,347.37,1772.0,340.2644,340.4799,339.8824,340.235,1772.0
2022-05-27 14:20:00,347.21,347.37,347.11,347.3,859.0,340.0783,340.235,339.9804,340.1665,859.0
2022-05-27 14:25:00,346.96,347.02,346.58,346.58,2100.0,339.8334,339.8922,339.4613,339.4613,2100.0
2022-05-27 14:30:00,346.53,346.95,346.44,346.5,1800.0,339.4123,339.8237,339.3241,339.3829,1800.0
2022-05-27 14:35:00,346.63,346.75,346.4,346.66,1752.0,339.5102,339.6278,339.2849,339.5396,1752.0
2022-05-27 14:40:00,346.62,346.73,346.37,346.61,600.0,339.5004,339.6082,339.2556,339.4906,600.0
2022-05-27 14:45:00,346.71,346.98,346.52,346.96,1129.0,339.5886,339.853,339.4025,339.8334,1129.0
2022-05-27 14:50:00,346.88,346.99,346.48,346.48,2361.0,339.7551,339.8628,339.3633,339.3633,2361.0
2022-05-27 14:55:00,346.74,347.34,346.73,347.12,1100.0,339.618,340.2056,339.6082,339.9902,1100.0
2022-05-27 15:00:00,347.17,347.42,347.16,347.3,1907.0,340.0391,340.284,340.0293,340.1665,1907.0
2022-05-27 15:05:00,347.53,348.14,347.3,347.85,2575.0,340.3917,340.9892,340.1665,340.7052,2575.0
2022-05-27 15:10:00,347.77,347.98,347.51,347.72,2555.0,340.6268,340.8325,340.3721,340.5778,2555.0
2022-05-27 15:15:00,347.79,348.49,347.61,348.48,1739.0,340.6464,341.332,340.4701,341.3222,1739.0
2022-05-27 15:20:00,348.15,348.4,348.0,348.39,1500.0,340.999,341.2439,340.8521,341.2341,1500.0
2022-05-27 15:25:00,348.28,348.79,348.27,348.78,2530.0,341.1263,341.6259,341.1165,341.6161,2530.0
2022-05-27 15:30:00,348.54,348.89,348.46,348.55,3005.0,341.381,341.7238,341.3026,341.3908,3005.0
2022-05-27 15:35:00,348.51,348.51,348.04,348.15,3601.0,341.3516,341.3516,340.8913,340.999,3601.0
2022-05-27 15:40:00,348.22,348.71,348.01,348.71,3008.0,341.0676,341.5475,340.8619,341.5475,3008.0
2022-05-27 15:45:00,348.93,348.96,348.47,348.67,7429.0,341.763,341.7924,341.3124,341.5083,7429.0
2022-05-27 15:50:00,348.94,349.05,348.18,348.85,10057.0,341.7728,341.8805,341.0284,341.6846,10057.0
2022-05-27 15:55:00,348.9,349.72,348.89,349.45,16228.0,341.7336,342.5368,341.7238,342.2723,16228.0
2022-05-31 09:30:00,343.37,343.37,340.12,340.4,5572.0,336.9217,336.9217,333.7327,334.0075,5572.0
2022-05-31 09:35:00,339.71,341.83,339.7,341.09,2902.0,333.3304,335.4106,333.3206,334.6845,2902.0
2022-05-31 09:40:00,340.92,341.13,338.36,339.28,2500.0,334.5177,334.7237,332.0058,332.9085,2500.0
2022-05-31 09:45:00,339.91,340.4,337.97,337.97,2171.0,333.5267,334.0075,331.6231,331.6231,2171.0
2022-05-31 09:50:00,337.43,338.5,337.21,337.74,3723.0,331.0932,332.1431,330.8774,331.3974,3723.0
2022-05-31 09:55:00,337.85,338.91,336.9,336.9,1701.0,331.5053,332.5454,330.5732,330.5732,1701.0
2022-05-31 10:00:00,336.25,336.25,335.02,335.02,2494.0,329.9354,329.9354,328.7285,328.7285,2494.0
2022-05-31 10:05:00,335.41,335.97,334.86,334.86,4261.0,329.1112,329.6606,328.5715,328.5715,4261.0
2022-05-31 10:10:00,335.01,336.5,334.87,336.5,5747.0,328.7187,330.1807,328.5813,330.1807,5747.0
2022-05-31 10:15:00,336.59,336.94,336.16,336.69,1600.0,330.269,330.6124,329.8471,330.3671,1600.0
2022-05-31 10:20:00,336.64,337.47,335.54,335.54,5300.0,330.3181,331.1325,329.2387,329.2387,5300.0
2022-05-31 10:25:00,335.51,336.14,334.98,335.86,2710.0,329.2093,329.8275,328.6892,329.5527,2710.0
2022-05-31 10:30:00,335.59,337.16,335.59,336.53,2674.0,329.2878,330.8283,329.2878,330.2101,2674.0
2022-05-31 10:35:00,336.35,336.67,335.39,336.27,1971.0,330.0335,330.3475,329.0915,329.955,1971.0
2022-05-31 10:40:00,336.45,336.54,335.61,336.35,2500.0,330.1316,330.2199,329.3074,330.0335,2500.0
2022-05-31 10:45:00,336.23,337.3,336.23,337.02,2680.0,329.9158,330.9657,329.9158,330.6909,2680.0
2022-05-31 10:50:00,336.49,337.52,336.49,337.04,1900.0,330.1709,331.1815,330.1709,330.7106,1900.0
2022-05-31 10:55:00,336.98,337.16,336.24,337.03,3613.0,330.6517,330.8283,329.9256,330.7007,3613.0
2022-05-31 11:00:00,336.68,337.09,336.49,336.74,2010.0,330.3573,330.7596,330.1709,330.4162,2010.0
2022-05-31 11:05:00,336.74,336.74,334.76,335.05,6091.0,330.4162,330.4162,328.4734,328.7579,6091.0
2022-05-31 11:10:00,335.05,335.67,334.4,334.4,5352.0,328.7579,329.3663,328.1201,328.1201,5352.0
2022-05-31 11:15:00,334.64,335.38,334.61,335.38,1101.0,328.3556,329.0817,328.3262,329.0817,1101.0
2022-05-31 11:20:00,335.21,335.43,334.67,334.67,2100.0,328.9149,329.1308,328.3851,328.3851,2100.0
2022-05-31 11:25:00,334.67,335.46,334.66,334.66,3650.0,328.3851,329.1602,328.3752,328.3752,3650.0
2022-05-31 11:30:00,334.4,335.34,334.08,334.8,2842.0,328.1201,329.0425,327.8061,328.5126,2842.0
2022-05-31 11:35:00,334.94,335.34,334.94,335.31,1500.0,328.65,329.0425,328.65,329.013,1500.0
2022-05-31 11:40:00,335.11,335.45,334.71,335.34,3102.0,328.8168,329.1504,328.4243,329.0425,3102.0
2022-05-31 11:45:00,335.38,336.1,335.38,335.88,1690.0,329.0817,329.7882,329.0817,329.5723,1690.0
2022-05-31 11:50:00,336.22,337.2,336.22,336.95,1303.0,329.906,330.8675,329.906,330.6222,1303.0
2022-05-31 11:55:00,337.03,337.18,336.83,337.08,972.0,330.7007,330.8479,330.5045,330.7498,972.0
2022-05-31 12:00:00,337.04,337.21,336.86,337.21,800.0,330.7106,330.8774,330.5339,330.8774,800.0
2022-05-31 12:05:00,337.17,337.17,336.43,336.5,800.0,330.8381,330.8381,330.112,330.1807,800.0
2022-05-31 12:10:00,336.37,336.4,335.86,335.87,2114.0,330.0531,330.0826,329.5527,329.5625,2114.0
2022-05-31 12:15:00,335.85,336.04,335.25,335.25,4210.0,329.5429,329.7293,328.9542,328.9542,4210.0
2022-05-31 12:20:00,335.52,335.71,335.04,335.09,900.0,329.2191,329.4055,328.7481,328.7972,900.0
2022-05-31 12:25:00,335.24,336.45,335.09,336.45,3062.0,328.9444,330.1316,328.7972,330.1316,3062.0
2022-05-31 12:30:00,336.98,337.31,336.68,337.31,3430.0,330.6517,330.9755,330.3573,330.9755,3430.0
2022-05-31 12:35:00,337.65,337.71,337.48,337.71,723.0,331.3091,331.368,331.1423,331.368,723.0
2022-05-31 12:40:00,337.4,338.33,337.4,338.22,4200.0,331.0638,331.9763,331.0638,331.8684,4200.0
2022-05-31 12:45:00,338.25,338.3,337.84,338.19,5560.0,331.8978,331.9469,331.4955,331.839,5560.0
2022-05-31 12:50:00,338.37,338.52,338.04,338.33,3180.0,332.0156,332.1628,331.6918,331.9763,3180.0
2022-05-31 12:55:00,338.52,338.62,337.83,338.09,4505.0,332.1628,332.2609,331.4857,331.7408,4505.0
2022-05-31 13:00:00,338.13,338.13,336.74,337.32,3303.0,331.7801,331.7801,330.4162,330.9853,3303.0
2022-05-31 13:05:00,337.34,338.09,337.34,338.09,1000.0,331.0049,331.7408,331.0049,331.7408,1000.0
2022-05-31 13:10:00,338.14,338.23,337.93,337.93,1900.0,331.7899,331.8782,331.5838,331.5838,1900.0
2022-05-31 13:15:00,337.6,337.6,336.96,336.96,600.0,331.26,331.26,330.6321,330.6321,600.0
2022-05-31 13:20:00,337.04,337.44,337.03,337.28,1031.0,330.7106,331.103,330.7007,330.946,1031.0
2022-05-31 13:25:00,337.44,337.44,337.0,337.27,788.0,331.103,331.103,330.6713,330.9362,788.0
2022-05-31 13:30:00,337.46,338.39,337.4,338.39,1271.0,331.1227,332.0352,331.0638,332.0352,1271.0
2022-05-31 13:35:00,338.44,338.61,338.19,338.61,1103.0,332.0843,332.2511,331.839,332.2511,1103.0
2022-05-31 13:40:00,338.62,338.78,338.53,338.78,1600.0,332.2609,332.4179,332.1726,332.4179,1600.0
2022-05-31 13:45:00,338.66,338.79,338.42,338.77,1386.0,332.3001,332.4277,332.0646,332.4081,1386.0
2022-05-31 13:50:00,338.46,338.81,338.26,338.38,2100.0,332.1039,332.4473,331.9076,332.0254,2100.0
2022-05-31 13:55:00,338.56,339.13,338.26,339.11,3739.0,332.202,332.7613,331.9076,332.7417,3739.0
2022-05-31 14:00:00,338.94,339.43,338.18,339.43,4101.0,332.5749,333.0557,331.8291,333.0557,4101.0
2022-05-31 14:05:00,339.53,340.89,339.5,340.88,6942.0,333.1538,334.4883,333.1244,334.4784,6942.0
2022-05-31 14:10:00,341.21,341.59,341.0,341.42,3269.0,334.8022,335.1751,334.5962,335.0083,3269.0
2022-05-31 14:15:00,341.17,341.57,341.11,341.31,5328.0,334.763,335.1555,334.7041,334.9004,5328.0
2022-05-31 14:20:00,341.46,341.54,340.59,340.67,1836.0,335.0475,335.126,334.1939,334.2724,1836.0
2022-05-31 14:25:00,339.94,340.29,339.93,340.29,875.0,333.5561,333.8995,333.5463,333.8995,875.0
2022-05-31 14:30:00,340.03,340.06,339.65,339.65,1062.0,333.6444,333.6738,333.2715,333.2715,1062.0
2022-05-31 14:35:00,339.88,340.25,339.65,339.65,2560.0,333.4972,333.8603,333.2715,333.2715,2560.0
2022-05-31 14:40:00,339.54,339.75,338.64,338.68,1400.0,333.1636,333.3697,332.2805,332.3198,1400.0
2022-05-31 14:45:00,338.11,338.3,337.72,337.76,2235.0,331.7605,331.9469,331.3778,331.417,2235.0
2022-05-31 14:50:00,337.71,337.71,337.15,337.27,1041.0,331.368,331.368,330.8185,330.9362,1041.0
2022-05-31 14:55:00,337.17,338.13,336.91,338.13,1620.0,330.8381,331.7801,330.583,331.7801,1620.0
2022-05-31 15:00:00,337.88,337.89,337.45,337.67,1210.0,331.5348,331.5446,331.1129,331.3287,1210.0
2022-05-31 15:05:00,337.78,338.2,337.78,338.2,400.0,331.4367,331.8488,331.4367,331.8488,400.0
2022-05-31 15:10:00,337.86,338.59,337.56,338.59,2800.0,331.5152,332.2314,331.2208,332.2314,2800.0
2022-05-31 15:15:00,339.08,339.41,338.71,338.71,1433.0,332.7122,333.036,332.3492,332.3492,1433.0
2022-05-31 15:20:00,338.69,339.05,338.37,338.56,2936.0,332.3296,332.6828,332.0156,332.202,2936.0
2022-05-31 15:25:00,338.63,338.77,338.54,338.77,915.0,332.2707,332.4081,332.1824,332.4081,915.0
2022-05-31 15:30:00,338.87,339.46,338.87,339.23,2193.0,332.5062,333.0851,332.5062,332.8594,2193.0
2022-05-31 15:35:00,339.03,339.3,338.76,339.08,2814.0,332.6632,332.9281,332.3983,332.7122,2814.0
2022-05-31 15:40:00,339.16,339.16,338.71,338.72,2836.0,332.7907,332.7907,332.3492,332.359,2836.0
2022-05-31 15:45:00,338.58,338.71,338.3,338.34,6102.0,332.2216,332.3492,331.9469,331.9861,6102.0
2022-05-31 15:50:00,338.49,340.15,338.49,339.44,20774.0,332.1333,333.7621,332.1333,333.0655,20774.0
2022-05-31 15:55:00,339.45,339.78,338.89,339.38,32017.0,333.0753,333.3991,332.5258,333.0066,32017.0
2022-06-01 09:30:00,339.54,340.45,339.53,340.4,5516.0,333.1636,334.0565,333.1538,334.0075,5516.0
2022-06-01 09:35:00,339.12,340.15,338.8,339.95,3812.0,332.7515,333.7621,332.4375,333.5659,3812.0
2022-06-01 09:40:00,339.41,339.41,339.0,339.0,900.0,333.036,333.036,332.6337,332.6337,900.0
2022-06-01 09:45:00,338.05,338.05,336.97,336.97,668.0,331.7016,331.7016,330.6419,330.6419,668.0
2022-06-01 09:50:00,338.03,338.03,337.03,337.03,1042.0,331.682,331.682,330.7007,330.7007,1042.0
2022-06-01 09:55:00,337.7,337.7,336.15,336.42,1300.0,331.3582,331.3582,329.8373,330.1022,1300.0
2022-06-01 10:00:00,337.32,338.0,336.3,337.52,4384.0,330.9853,331.6525,329.9845,331.1815,4384.0
2022-06-01 10:05:00,336.94,337.03,335.88,335.89,1092.0,330.6124,330.7007,329.5723,329.5821,1092.0
2022-06-01 10:10:00,336.1,336.1,335.39,335.4,814.0,329.7882,329.7882,329.0915,329.1014,814.0
2022-06-01 10:15:00,335.01,335.01,334.53,334.53,200.0,328.7187,328.7187,328.2477,328.2477,200.0
2022-06-01 10:20:00,334.72,334.96,334.54,334.63,900.0,328.4341,328.6696,328.2575,328.3458,900.0
2022-06-01 10:25:00,334.55,334.69,333.56,333.56,1500.0,328.2673,328.4047,327.2959,327.2959,1500.0
2022-06-01 10:30:00,334.75,334.75,334.21,334.21,300.0,328.4636,328.4636,327.9337,327.9337,300.0
2022-06-01 10:35:00,334.38,334.39,333.42,334.2,700.0,328.1005,328.1103,327.1585,327.9239,700.0
2022-06-01 10:40:00,334.31,334.31,333.51,334.1,1153.0,328.0318,328.0318,327.2468,327.8258,1153.0
2022-06-01 10:45:00,334.0,334.25,333.76,334.25,1120.0,327.7276,327.9729,327.4922,327.9729,1120.0
2022-06-01 10:50:00,334.06,334.64,334.06,334.38,1533.0,327.7865,328.3556,327.7865,328.1005,1533.0
2022-06-01 10:55:00,334.62,334.63,334.35,334.35,320.0,328.336,328.3458,328.0711,328.0711,320.0
2022-06-01 11:00:00,334.19,334.19,333.5,334.02,3072.0,327.9141,327.9141,327.237,327.7473,3072.0
2022-06-01 11:05:00,334.2,334.46,333.77,333.77,3392.0,327.9239,328.179,327.502,327.502,3392.0
2022-06-01 11:10:00,333.49,334.13,333.3,333.64,1638.0,327.2272,327.8552,327.0408,327.3744,1638.0
2022-06-01 11:15:00,333.27,333.55,333.27,333.3,1571.0,327.0114,327.2861,327.0114,327.0408,1571.0
2022-06-01 11:20:00,333.41,333.58,332.7,332.92,2181.0,327.1487,327.3155,326.4521,326.6679,2181.0
2022-06-01 11:25:00,332.01,332.3,331.54,332.27,1000.0,325.775,326.0596,325.3138,326.0301,1000.0
2022-06-01 11:30:00,332.23,332.4,331.4,331.86,1408.0,325.9909,326.1577,325.1765,325.6278,1408.0
2022-06-01 11:35:00,332.28,332.42,332.14,332.41,802.0,326.0399,326.1773,325.9026,326.1675,802.0
2022-06-01 11:40:00,331.83,331.83,331.3,331.4,1509.0,325.5984,325.5984,325.0783,325.1765,1509.0
2022-06-01 11:45:00,331.1,331.66,331.07,331.1,1100.0,324.8821,325.4316,324.8527,324.8821,1100.0
2022-06-01 11:50:00,331.27,331.33,330.78,330.78,1020.0,325.0489,325.1078,324.5681,324.5681,1020.0
2022-06-01 11:55:00,331.18,331.32,330.74,330.74,1303.0,324.9606,325.098,324.5289,324.5289,1303.0
2022-06-01 12:00:00,330.88,331.14,330.64,330.8,1600.0,324.6662,324.9214,324.4307,324.5877,1600.0
2022-06-01 12:05:00,330.62,331.5,330.62,331.25,2275.0,324.4111,325.2746,324.4111,325.0293,2275.0
2022-06-01 12:10:00,331.01,331.25,330.69,331.13,2126.0,324.7938,325.0293,324.4798,324.9115,2126.0
2022-06-01 12:15:00,331.77,332.11,331.57,332.11,932.0,325.5395,325.8731,325.3433,325.8731,932.0
2022-06-01 12:20:00,332.07,332.36,332.07,332.16,802.0,325.8339,326.1184,325.8339,325.9222,802.0
2022-06-01 12:25:00,332.16,332.22,331.91,332.22,922.0,325.9222,325.9811,325.6769,325.9811,922.0
2022-06-01 12:30:00,331.79,332.68,331.79,331.9,631.0,325.5591,326.4324,325.5591,325.6671,631.0
2022-06-01 12:35:00,331.22,331.54,331.22,331.54,700.0,324.9999,325.3138,324.9999,325.3138,700.0
2022-06-01 12:40:00,331.5,331.64,331.37,331.37,1290.0,325.2746,325.412,325.147,325.147,1290.0
2022-06-01 12:45:00,331.8,331.8,331.26,331.26,724.0,325.569,325.569,325.0391,325.0391,724.0
2022-06-01 12:50:00,331.25,331.53,330.96,331.53,1437.0,325.0293,325.304,324.7447,325.304,1437.0
2022-06-01 12:55:00,331.58,332.11,331.51,331.92,5672.0,325.3531,325.8731,325.2844,325.6867,5672.0
2022-06-01 13:00:00,332.06,332.39,332.06,332.39,1107.0,325.8241,326.1479,325.8241,326.1479,1107.0
2022-06-01 13:05:00,332.18,332.9,332.18,332.57,1343.0,325.9418,326.6483,325.9418,326.3245,1343.0
2022-06-01 13:10:00,332.71,333.2,332.71,332.85,1506.0,326.4619,326.9427,326.4619,326.5992,1506.0
2022-06-01 13:15:00,332.94,333.93,332.94,333.93,1201.0,326.6875,327.659,326.6875,327.659,1201.0
2022-06-01 13:20:00,334.31,334.48,333.96,334.48,1107.0,328.0318,328.1986,327.6884,328.1986,1107.0
2022-06-01 13:25:00,334.75,334.91,334.6,334.79,806.0,328.4636,328.6206,328.3164,328.5028,806.0
2022-06-01 13:30:00,334.91,335.3,334.72,335.3,857.0,328.6206,329.0032,328.4341,329.0032,857.0
2022-06-01 13:35:00,335.66,335.87,335.38,335.87,904.0,329.3565,329.5625,329.0817,329.5625,904.0
2022-06-01 13:40:00,335.46,335.61,335.3,335.61,928.0,329.1602,329.3074,329.0032,329.3074,928.0
2022-06-01 13:45:00,335.8,335.8,335.36,335.47,1285.0,329.4938,329.4938,329.0621,329.17,1285.0
2022-06-01 13:50:00,335.41,335.49,335.18,335.18,300.0,329.1112,329.1897,328.8855,328.8855,300.0
2022-06-01 13:55:00,335.5,336.11,335.5,335.55,1200.0,329.1995,329.798,329.1995,329.2485,1200.0
2022-06-01 14:00:00,335.9,336.08,335.9,335.92,600.0,329.592,329.7686,329.592,329.6116,600.0
2022-06-01 14:05:00,335.58,335.7,335.53,335.7,500.0,329.278,329.3957,329.2289,329.3957,500.0
2022-06-01 14:10:00,335.7,335.71,335.3,335.71,600.0,329.3957,329.4055,329.0032,329.4055,600.0
2022-06-01 14:15:00,335.85,335.85,334.99,335.58,600.0,329.5429,329.5429,328.6991,329.278,600.0
2022-06-01 14:20:00,335.57,337.02,335.57,337.0,1668.0,329.2682,330.6909,329.2682,330.6713,1668.0
2022-06-01 14:25:00,337.51,337.56,337.24,337.39,2210.0,331.1717,331.2208,330.9068,331.054,2210.0
2022-06-01 14:30:00,337.44,337.99,337.35,337.99,2639.0,331.103,331.6427,331.0147,331.6427,2639.0
2022-06-01 14:35:00,337.95,338.03,337.48,337.48,3934.0,331.6035,331.682,331.1423,331.1423,3934.0
2022-06-01 14:40:00,337.34,338.1,337.33,338.1,700.0,331.0049,331.7506,330.9951,331.7506,700.0
2022-06-01 14:45:00,337.8,338.11,337.7,338.11,1631.0,331.4563,331.7605,331.3582,331.7605,1631.0
2022-06-01 14:50:00,337.67,338.28,337.67,337.7,550.0,331.3287,331.9273,331.3287,331.3582,550.0
2022-06-01 14:55:00,337.86,337.86,337.59,337.8,1002.0,331.5152,331.5152,331.2502,331.4563,1002.0
2022-06-01 15:00:00,337.88,337.88,337.19,337.47,1071.0,331.5348,331.5348,330.8577,331.1325,1071.0
2022-06-01 15:05:00,337.52,338.15,337.52,337.84,967.0,331.1815,331.7997,331.1815,331.4955,967.0
2022-06-01 15:10:00,337.75,338.23,337.75,338.23,797.0,331.4072,331.8782,331.4072,331.8782,797.0
2022-06-01 15:15:00,338.16,338.99,338.16,338.62,2300.0,331.8095,332.6239,331.8095,332.2609,2300.0
2022-06-01 15:20:00,338.67,338.99,338.65,338.89,1300.0,332.3099,332.6239,332.2903,332.5258,1300.0
2022-06-01 15:25:00,338.81,338.93,338.49,338.93,1200.0,332.4473,332.5651,332.1333,332.5651,1200.0
2022-06-01 15:30:00,338.62,338.8,338.37,338.64,1223.0,332.2609,332.4375,332.0156,332.2805,1223.0
2022-06-01 15:35:00,338.42,338.81,338.39,338.69,1900.0,332.0646,332.4473,332.0352,332.3296,1900.0
2022-06-01 15:40:00,338.69,338.86,338.61,338.71,2212.0,332.3296,332.4964,332.2511,332.3492,2212.0
2022-06-01 15:45:00,338.61,338.99,338.55,338.99,2390.0,332.2511,332.6239,332.1922,332.6239,2390.0
2022-06-01 15:50:00,339.01,339.57,338.17,338.28,8547.0,332.6436,333.193,331.8193,331.9273,8547.0
2022-06-01 15:55:00,338.28,338.47,337.07,337.07,10526.0,331.9273,332.1137,330.74,330.74,10526.0
2022-06-02 09:30:00,339.98,340.65,339.32,339.6,3864.0,333.5953,334.2528,332.9477,333.2225,3864.0
2022-06-02 09:35:00,339.32,339.61,339.31,339.6,800.0,332.9477,333.2323,332.9379,333.2225,800.0
2022-06-02 09:40:00,340.29,340.66,339.2,339.2,400.0,333.8995,334.2626,332.83,332.83,400.0
2022-06-02 09:45:00,339.2,339.2,339.2,339.2,0.0,332.83,332.83,332.83,332.83,0.0
2022-06-02 09:50:00,337.03,337.04,337.03,337.03,136.0,330.7007,330.7106,330.7007,330.7007,136.0
2022-06-02 09:55:00,338.43,338.43,338.43,338.43,200.0,332.0744,332.0744,332.0744,332.0744,200.0
2022-06-02 10:00:00,337.96,339.29,337.96,338.56,1343.0,331.6133,332.9183,331.6133,332.202,1343.0
2022-06-02 10:05:00,338.2,338.2,338.2,338.2,100.0,331.8488,331.8488,331.8488,331.8488,100.0
2022-06-02 10:10:00,339.77,339.77,339.77,339.77,100.0,333.3893,333.3893,333.3893,333.3893,100.0
2022-06-02 10:15:00,339.54,339.54,339.03,339.04,422.0,333.1636,333.1636,332.6632,332.673,422.0
2022-06-02 10:20:00,338.74,338.74,337.78,337.89,703.0,332.3786,332.3786,331.4367,331.5446,703.0
2022-06-02 10:25:00,337.58,337.71,336.4,336.4,822.0,331.2404,331.368,330.0826,330.0826,822.0
2022-06-02 10:30:00,337.42,338.11,337.26,337.8,840.0,331.0834,331.7605,330.9264,331.4563,840.0
2022-06-02 10:35:00,337.69,338.12,337.39,338.12,1100.0,331.3483,331.7703,331.054,331.7703,1100.0
2022-06-02 10:40:00,338.51,338.51,338.48,338.48,200.0,332.1529,332.1529,332.1235,332.1235,200.0
2022-06-02 10:45:00,337.92,338.18,337.77,337.96,1100.0,331.574,331.8291,331.4268,331.6133,1100.0
2022-06-02 10:50:00,337.67,337.93,337.67,337.93,200.0,331.3287,331.5838,331.3287,331.5838,200.0
2022-06-02 10:55:00,338.06,338.59,338.06,338.59,1776.0,331.7114,332.2314,331.7114,332.2314,1776.0
2022-06-02 11:00:00,339.77,339.77,339.77,339.77,100.0,333.3893,333.3893,333.3893,333.3893,100.0
2022-06-02 11:05:00,339.62,339.78,339.61,339.78,200.0,333.2421,333.3991,333.2323,333.3991,200.0
2022-06-02 11:10:00,339.8,340.27,339.8,340.27,1400.0,333.4187,333.8799,333.4187,333.8799,1400.0
2022-06-02 11:15:00,340.0,340.18,339.94,339.94,520.0,333.615,333.7916,333.5561,333.5561,520.0
2022-06-02 11:20:00,339.91,340.63,339.91,340.54,3403.0,333.5267,334.2331,333.5267,334.1448,3403.0
2022-06-02 11:25:00,340.78,340.78,340.31,340.32,1600.0,334.3803,334.3803,333.9191,333.929,1600.0
2022-06-02 11:30:00,340.52,340.52,339.67,339.91,656.0,334.1252,334.1252,333.2912,333.5267,656.0
2022-06-02 11:35:00,339.54,339.54,339.54,339.54,100.0,333.1636,333.1636,333.1636,333.1636,100.0
2022-06-02 11:40:00,339.76,339.82,339.76,339.81,400.0,333.3795,333.4383,333.3795,333.4285,400.0
2022-06-02 11:45:00,339.86,340.67,339.86,340.67,500.0,333.4776,334.2724,333.4776,334.2724,500.0
2022-06-02 11:50:00,340.47,340.47,340.47,340.47,100.0,334.0761,334.0761,334.0761,334.0761,100.0
2022-06-02 11:55:00,340.21,340.55,340.21,340.55,1500.0,333.821,334.1546,333.821,334.1546,1500.0
2022-06-02 12:00:00,340.55,340.55,340.55,340.55,0.0,334.1546,334.1546,334.1546,334.1546,0.0
2022-06-02 12:05:00,341.23,342.03,341.05,342.03,3800.0,334.8219,335.6068,334.6452,335.6068,3800.0
2022-06-02 12:10:00,342.03,342.03,342.03,342.03,301.0,335.6068,335.6068,335.6068,335.6068,301.0
2022-06-02 12:15:00,342.22,343.12,342.21,342.94,2701.0,335.7933,336.6764,335.7835,336.4998,2701.0
2022-06-02 12:20:00,342.99,343.82,342.79,343.82,6568.0,336.5488,337.3632,336.3526,337.3632,6568.0
2022-06-02 12:25:00,343.86,343.86,343.52,343.81,1639.0,337.4025,337.4025,337.0689,337.3534,1639.0
2022-06-02 12:30:00,343.51,343.51,343.41,343.41,803.0,337.0591,337.0591,336.9609,336.9609,803.0
2022-06-02 12:35:00,343.67,343.99,343.67,343.99,614.0,337.216,337.53,337.216,337.53,614.0
2022-06-02 12:40:00,343.95,344.12,343.39,343.39,504.0,337.4908,337.6576,336.9413,336.9413,504.0
2022-06-02 12:45:00,343.39,343.39,343.39,343.39,0.0,336.9413,336.9413,336.9413,336.9413,0.0
2022-06-02 12:50:00,343.51,343.68,343.51,343.68,694.0,337.0591,337.2259,337.0591,337.2259,694.0
2022-06-02 12:55:00,343.47,343.47,343.25,343.33,300.0,337.0198,337.0198,336.8039,336.8824,300.0
2022-06-02 13:00:00,343.74,343.89,343.56,343.56,300.0,337.2847,337.4319,337.1081,337.1081,300.0
2022-06-02 13:05:00,343.52,343.84,343.51,343.84,300.0,337.0689,337.3829,337.0591,337.3829,300.0
2022-06-02 13:10:00,343.39,343.68,343.06,343.45,1971.0,336.9413,337.2259,336.6175,337.0002,1971.0
2022-06-02 13:15:00,343.45,343.45,343.45,343.45,0.0,337.0002,337.0002,337.0002,337.0002,0.0
2022-06-02 13:20:00,343.99,344.17,343.8,343.92,2991.0,337.53,337.7067,337.3436,337.4614,2991.0
2022-06-02 13:25:00,343.87,344.04,343.58,343.65,600.0,337.4123,337.5791,337.1277,337.1964,600.0
2022-06-02 13:30:00,343.86,344.26,343.86,344.26,1449.0,337.4025,337.795,337.4025,337.795,1449.0
2022-06-02 13:35:00,344.09,344.13,343.74,344.13,1119.0,337.6282,337.6674,337.2847,337.6674,1119.0
2022-06-02 13:40:00,343.79,344.34,343.68,344.24,908.0,337.3338,337.8735,337.2259,337.7753,908.0
2022-06-02 13:45:00,345.27,345.87,345.26,345.87,701.0,338.786,339.3747,338.7762,339.3747,701.0
2022-06-02 13:50:00,345.87,345.87,345.87,345.87,0.0,339.3747,339.3747,339.3747,339.3747,0.0
2022-06-02 13:55:00,344.96,345.52,344.96,345.48,1033.0,338.4818,339.0313,338.4818,338.9921,1033.0
2022-06-02 14:00:00,345.96,346.06,345.95,346.05,500.0,339.463,339.5612,339.4532,339.5514,500.0
2022-06-02 14:05:00,346.05,346.43,346.05,346.09,622.0,339.5514,339.9242,339.5514,339.5906,622.0
2022-06-02 14:10:00,346.15,346.28,345.77,346.16,1309.0,339.6495,339.777,339.2766,339.6593,1309.0
2022-06-02 14:15:00,345.88,345.88,345.88,345.88,100.0,339.3845,339.3845,339.3845,339.3845,100.0
2022-06-02 14:20:00,345.98,345.99,345.98,345.98,388.0,339.4827,339.4925,339.4827,339.4827,388.0
2022-06-02 14:25:00,345.83,346.01,345.64,345.64,1602.0,339.3355,339.5121,339.149,339.149,1602.0
2022-06-02 14:30:00,345.8,346.2,345.79,345.98,843.0,339.306,339.6985,339.2962,339.4827,843.0
2022-06-02 14:35:00,346.06,346.25,346.0,346.0,1200.0,339.5612,339.7476,339.5023,339.5023,1200.0
2022-06-02 14:40:00,345.99,346.12,345.76,346.12,500.0,339.4925,339.62,339.2668,339.62,500.0
2022-06-02 14:45:00,346.28,347.16,346.28,347.16,1994.0,339.777,340.6405,339.777,340.6405,1994.0
2022-06-02 14:50:00,346.65,347.4,346.64,347.4,800.0,340.1401,340.876,340.1303,340.876,800.0
2022-06-02 14:55:00,346.38,346.38,345.82,345.82,829.0,339.8752,339.8752,339.3257,339.3257,829.0
2022-06-02 15:00:00,346.1,346.49,346.05,346.49,905.0,339.6004,339.9831,339.5514,339.9831,905.0
2022-06-02 15:05:00,346.37,346.86,346.21,346.64,600.0,339.8653,340.3461,339.7083,340.1303,600.0
2022-06-02 15:10:00,346.48,347.16,346.47,346.74,1100.0,339.9733,340.6405,339.9635,340.2284,1100.0
2022-06-02 15:15:00,346.77,346.86,346.6,346.86,542.0,340.2578,340.3461,340.091,340.3461,542.0
2022-06-02 15:20:00,346.69,346.75,346.46,346.46,641.0,340.1793,340.2382,339.9537,339.9537,641.0
2022-06-02 15:25:00,346.67,346.77,346.1,346.1,600.0,340.1597,340.2578,339.6004,339.6004,600.0
2022-06-02 15:30:00,345.98,346.09,345.98,346.09,300.0,339.4827,339.5906,339.4827,339.5906,300.0
2022-06-02 15:35:00,346.13,346.24,345.84,345.84,900.0,339.6298,339.7378,339.3453,339.3453,900.0
2022-06-02 15:40:00,345.68,346.13,345.68,346.01,3103.0,339.1883,339.6298,339.1883,339.5121,3103.0
2022-06-02 15:45:00,346.0,346.23,345.79,345.95,2124.0,339.5023,339.728,339.2962,339.4532,2124.0
2022-06-02 15:50:00,346.3,346.83,345.88,346.8,3786.0,339.7967,340.3167,339.3845,340.2873,3786.0
2022-06-02 15:55:00,346.61,347.56,346.59,347.32,7555.0,340.1008,341.033,340.0812,340.7975,7555.0
2022-06-03 09:30:00,348.22,348.22,346.09,346.93,5087.0,341.6806,341.6806,339.5906,340.4148,5087.0
2022-06-03 09:35:00,344.95,347.4,344.61,347.32,1607.0,338.472,340.876,338.1384,340.7975,1607.0
2022-06-03 09:40:00,347.29,347.69,345.8,345.8,1999.0,340.7681,341.1606,339.306,339.306,1999.0
2022-06-03 09:45:00,346.17,347.12,345.93,346.39,1611.0,339.6691,340.6013,339.4336,339.885,1611.0
2022-06-03 09:50:00,345.68,347.8,345.68,347.28,4395.0,339.1883,341.2685,339.1883,340.7583,4395.0
2022-06-03 09:55:00,347.43,349.32,347.43,348.23,7377.0,340.9054,342.7599,340.9054,341.6904,7377.0
2022-06-03 10:00:00,348.75,349.15,348.36,348.39,1300.0,342.2006,342.5931,341.818,341.8474,1300.0
2022-06-03 10:05:00,347.8,349.43,347.64,348.82,2503.0,341.2685,342.8679,341.1115,342.2693,2503.0
2022-06-03 10:10:00,347.91,348.04,347.66,347.8,1816.0,341.3764,341.504,341.1311,341.2685,1816.0
2022-06-03 10:15:00,348.0,348.31,347.5,347.78,1321.0,341.4647,341.7689,340.9741,341.2489,1321.0
2022-06-03 10:20:00,347.36,347.36,346.72,346.77,900.0,340.8367,340.8367,340.2088,340.2578,900.0
2022-06-03 10:25:00,346.15,346.4,345.47,346.07,1800.0,339.6495,339.8948,338.9822,339.571,1800.0
2022-06-03 10:30:00,345.65,346.69,345.58,346.69,1645.0,339.1589,340.1793,339.0902,340.1793,1645.0
2022-06-03 10:35:00,346.53,346.53,344.94,344.94,1500.0,340.0223,340.0223,338.4622,338.4622,1500.0
2022-06-03 10:40:00,344.82,345.06,344.38,344.38,990.0,338.3444,338.5799,337.9127,337.9127,990.0
2022-06-03 10:45:00,345.26,346.01,345.26,346.01,503.0,338.7762,339.5121,338.7762,339.5121,503.0
2022-06-03 10:50:00,346.73,346.76,346.38,346.73,712.0,340.2186,340.248,339.8752,340.2186,712.0
2022-06-03 10:55:00,347.31,347.66,347.31,347.66,400.0,340.7877,341.1311,340.7877,341.1311,400.0
2022-06-03 11:00:00,346.64,346.64,346.64,346.64,200.0,340.1303,340.1303,340.1303,340.1303,200.0
2022-06-03 11:05:00,345.42,345.43,345.19,345.19,250.0,338.9332,338.943,338.7075,338.7075,250.0
2022-06-03 11:10:00,344.74,344.75,343.91,343.92,1000.0,338.266,338.2758,337.4515,337.4614,1000.0
2022-06-03 11:15:00,344.29,344.62,344.24,344.56,1196.0,337.8244,338.1482,337.7753,338.0893,1196.0
2022-06-03 11:20:00,344.37,344.37,344.19,344.21,400.0,337.9029,337.9029,337.7263,337.7459,400.0
2022-06-03 11:25:00,343.9,344.04,343.89,344.04,200.0,337.4417,337.5791,337.4319,337.5791,200.0
2022-06-03 11:30:00,343.15,344.32,343.15,344.32,1108.0,336.7058,337.8538,336.7058,337.8538,1108.0
2022-06-03 11:35:00,345.15,345.15,344.9,345.01,600.0,338.6683,338.6683,338.4229,338.5309,600.0
2022-06-03 11:40:00,345.42,345.45,345.09,345.45,700.0,338.9332,338.9626,338.6094,338.9626,700.0
2022-06-03 11:45:00,345.18,345.18,344.79,344.79,332.0,338.6977,338.6977,338.315,338.315,332.0
2022-06-03 11:50:00,345.09,345.09,344.49,344.83,400.0,338.6094,338.6094,338.0206,338.3543,400.0
2022-06-03 11:55:00,344.62,345.01,344.56,345.01,700.0,338.1482,338.5309,338.0893,338.5309,700.0
2022-06-03 12:00:00,344.84,345.44,344.56,345.44,2400.0,338.3641,338.9528,338.0893,338.9528,2400.0
2022-06-03 12:05:00,345.06,345.2,344.73,344.73,400.0,338.5799,338.7173,338.2561,338.2561,400.0
2022-06-03 12:10:00,344.19,344.34,343.65,343.77,1813.0,337.7263,337.8735,337.1964,337.3142,1813.0
2022-06-03 12:15:00,344.42,344.42,344.14,344.31,400.0,337.952,337.952,337.6772,337.844,400.0
2022-06-03 12:20:00,343.55,343.78,343.55,343.69,400.0,337.0983,337.324,337.0983,337.2357,400.0
2022-06-03 12:25:00,344.46,344.46,344.12,344.37,500.0,337.9912,337.9912,337.6576,337.9029,500.0
2022-06-03 12:30:00,344.44,344.6,344.44,344.59,653.0,337.9716,338.1286,337.9716,338.1188,653.0
2022-06-03 12:35:00,344.46,344.86,344.21,344.86,1400.0,337.9912,338.3837,337.7459,338.3837,1400.0
2022-06-03 12:40:00,344.74,344.74,343.6,343.6,875.0,338.266,338.266,337.1474,337.1474,875.0
2022-06-03 12:45:00,344.02,344.8,344.02,344.8,700.0,337.5595,338.3248,337.5595,338.3248,700.0
2022-06-03 12:50:00,344.35,344.5,344.18,344.18,400.0,337.8833,338.0305,337.7165,337.7165,400.0
2022-06-03 12:55:00,344.69,344.74,344.43,344.43,949.0,338.2169,338.266,337.9618,337.9618,949.0
2022-06-03 13:00:00,344.91,345.37,344.91,345.3,914.0,338.4328,338.8841,338.4328,338.8154,914.0
2022-06-03 13:05:00,345.21,345.66,345.16,345.66,1400.0,338.7271,339.1687,338.6781,339.1687,1400.0
2022-06-03 13:10:00,345.14,345.14,345.02,345.02,300.0,338.6584,338.6584,338.5407,338.5407,300.0
2022-06-03 13:15:00,344.92,344.92,343.75,344.12,1200.0,338.4426,338.4426,337.2945,337.6576,1200.0
2022-06-03 13:20:00,344.0,344.47,343.76,344.47,1839.0,337.5398,338.001,337.3044,338.001,1839.0
2022-06-03 13:25:00,344.38,344.73,344.04,344.53,1400.0,337.9127,338.2561,337.5791,338.0599,1400.0
2022-06-03 13:30:00,344.3,344.3,343.61,343.76,1935.0,337.8342,337.8342,337.1572,337.3044,1935.0
2022-06-03 13:35:00,343.94,343.94,343.48,343.85,1178.0,337.481,337.481,337.0296,337.3927,1178.0
2022-06-03 13:40:00,343.18,343.21,342.82,342.9,900.0,336.7352,336.7647,336.382,336.4605,900.0
2022-06-03 13:45:00,343.02,343.54,342.89,343.54,700.0,336.5783,337.0885,336.4507,337.0885,700.0
2022-06-03 13:50:00,343.42,343.84,343.42,343.57,1000.0,336.9707,337.3829,336.9707,337.1179,1000.0
2022-06-03 13:55:00,343.43,343.5,343.22,343.23,830.0,336.9806,337.0492,336.7745,336.7843,830.0
2022-06-03 14:00:00,343.06,343.52,343.06,343.52,301.0,336.6175,337.0689,336.6175,337.0689,301.0
2022-06-03 14:05:00,343.27,343.56,343.26,343.42,800.0,336.8236,337.1081,336.8137,336.9707,800.0
2022-06-03 14:10:00,343.73,343.73,343.25,343.25,1021.0,337.2749,337.2749,336.8039,336.8039,1021.0
2022-06-03 14:15:00,343.57,344.08,343.57,344.0,1601.0,337.1179,337.6183,337.1179,337.5398,1601.0
2022-06-03 14:20:00,344.1,344.22,343.92,343.92,1005.0,337.638,337.7557,337.4614,337.4614,1005.0
2022-06-03 14:25:00,344.34,344.48,344.34,344.48,200.0,337.8735,338.0108,337.8735,338.0108,200.0
2022-06-03 14:30:00,344.47,344.7,344.47,344.7,409.0,338.001,338.2267,338.001,338.2267,409.0
2022-06-03 14:35:00,344.46,344.46,343.96,344.14,400.0,337.9912,337.9912,337.5006,337.6772,400.0
2022-06-03 14:40:00,344.4,344.47,344.4,344.41,400.0,337.9323,338.001,337.9323,337.9421,400.0
2022-06-03 14:45:00,344.6,344.89,344.6,344.89,1147.0,338.1286,338.4131,338.1286,338.4131,1147.0
2022-06-03 14:50:00,344.72,344.82,344.42,344.51,1557.0,338.2463,338.3444,337.952,338.0403,1557.0
2022-06-03 14:55:00,344.63,344.64,344.42,344.51,901.0,338.158,338.1678,337.952,338.0403,901.0
2022-06-03 15:00:00,344.57,344.57,344.38,344.5,500.0,338.0991,338.0991,337.9127,338.0305,500.0
2022-06-03 15:05:00,344.72,344.72,343.44,344.25,1692.0,338.2463,338.2463,336.9904,337.7852,1692.0
2022-06-03 15:10:00,344.07,344.07,343.61,343.75,857.0,337.6085,337.6085,337.1572,337.2945,857.0
2022-06-03 15:15:00,343.86,343.89,343.81,343.87,500.0,337.4025,337.4319,337.3534,337.4123,500.0
2022-06-03 15:20:00,344.06,344.1,343.94,343.98,400.0,337.5987,337.638,337.481,337.5202,400.0
2022-06-03 15:25:00,344.12,344.53,344.05,344.53,2881.0,337.6576,338.0599,337.5889,338.0599,2881.0
2022-06-03 15:30:00,344.23,344.38,344.17,344.31,900.0,337.7655,337.9127,337.7067,337.844,900.0
2022-06-03 15:35:00,344.04,344.72,343.93,344.52,1276.0,337.5791,338.2463,337.4712,338.0501,1276.0
2022-06-03 15:40:00,344.48,344.62,344.46,344.46,900.0,338.0108,338.1482,337.9912,337.9912,900.0
2022-06-03 15:45:00,344.2,344.66,343.89,344.49,2972.0,337.7361,338.1875,337.4319,338.0206,2972.0
2022-06-03 15:50:00,344.36,345.94,344.14,345.94,7850.0,337.8931,339.4434,337.6772,339.4434,7850.0
2022-06-03 15:55:00,346.31,346.31,345.51,345.54,11319.0,339.8065,339.8065,339.0215,339.0509,11319.0
2022-06-06 09:30:00,348.05,349.39,347.43,348.59,4108.0,341.5138,342.8286,340.9054,342.0437,4108.0
2022-06-06 09:35:00,349.29,349.75,348.54,349.75,900.0,342.7305,343.1819,341.9946,343.1819,900.0
2022-06-06 09:40:00,350.0,350.41,349.34,349.98,3390.0,343.4272,343.8295,342.7796,343.4075,3390.0
2022-06-06 09:45:00,348.95,348.95,347.51,348.47,2636.0,342.3969,342.3969,340.9839,341.9259,2636.0
2022-06-06 09:50:00,348.46,348.62,347.79,347.79,1700.0,341.9161,342.0731,341.2587,341.2587,1700.0
2022-06-06 09:55:00,347.63,347.63,347.08,347.19,2200.0,341.1017,341.1017,340.562,340.6699,2200.0
2022-06-06 10:00:00,348.01,349.41,347.98,349.41,1100.0,341.4745,342.8483,341.4451,342.8483,1100.0
2022-06-06 10:05:00,349.34,349.88,349.34,349.56,1839.0,342.7796,343.3094,342.7796,342.9954,1839.0
2022-06-06 10:10:00,349.47,349.58,349.01,349.3,915.0,342.9071,343.0151,342.4558,342.7403,915.0
2022-06-06 10:15:00,348.92,348.92,348.07,348.48,700.0,342.3675,342.3675,341.5334,341.9357,700.0
2022-06-06 10:20:00,348.0,348.0,347.61,347.71,454.0,341.4647,341.4647,341.0821,341.1802,454.0
2022-06-06 10:25:00,347.32,347.6,347.14,347.6,500.0,340.7975,341.0722,340.6209,341.0722,500.0
2022-06-06 10:30:00,347.12,347.8,347.07,347.8,1700.0,340.6013,341.2685,340.5522,341.2685,1700.0
2022-06-06 10:35:00,347.94,348.44,347.76,348.44,1770.0,341.4059,341.8965,341.2292,341.8965,1770.0
2022-06-06 10:40:00,348.52,348.52,348.27,348.31,1754.0,341.975,341.975,341.7297,341.7689,1754.0
2022-06-06 10:45:00,349.19,349.35,349.06,349.06,300.0,342.6324,342.7894,342.5048,342.5048,300.0
2022-06-06 10:50:00,349.08,349.08,348.92,348.95,620.0,342.5244,342.5244,342.3675,342.3969,620.0
2022-06-06 10:55:00,349.02,349.35,349.02,349.35,900.0,342.4656,342.7894,342.4656,342.7894,900.0
2022-06-06 11:00:00,349.56,349.87,349.36,349.36,710.0,342.9954,343.2996,342.7992,342.7992,710.0
2022-06-06 11:05:00,349.43,349.43,348.44,348.44,400.0,342.8679,342.8679,341.8965,341.8965,400.0
2022-06-06 11:10:00,348.27,348.27,347.71,347.99,300.0,341.7297,341.7297,341.1802,341.4549,300.0
2022-06-06 11:15:00,348.11,348.29,347.49,347.71,902.0,341.5727,341.7493,340.9643,341.1802,902.0
2022-06-06 11:20:00,347.43,347.91,347.43,347.91,300.0,340.9054,341.3764,340.9054,341.3764,300.0
2022-06-06 11:25:00,347.88,348.01,347.12,347.12,4101.0,341.347,341.4745,340.6013,340.6013,4101.0
2022-06-06 11:30:00,347.56,347.95,347.46,347.67,2010.0,341.033,341.4157,340.9349,341.1409,2010.0
2022-06-06 11:35:00,347.52,347.79,347.31,347.34,1631.0,340.9937,341.2587,340.7877,340.8171,1631.0
2022-06-06 11:40:00,347.4,348.26,347.4,348.26,751.0,340.876,341.7198,340.876,341.7198,751.0
2022-06-06 11:45:00,348.07,348.39,347.62,347.62,1200.0,341.5334,341.8474,341.0919,341.0919,1200.0
2022-06-06 11:50:00,347.77,348.26,347.76,348.26,700.0,341.239,341.7198,341.2292,341.7198,700.0
2022-06-06 11:55:00,348.03,348.52,347.82,347.82,4409.0,341.4942,341.975,341.2881,341.2881,4409.0
2022-06-06 12:00:00,347.11,347.11,346.19,346.19,732.0,340.5914,340.5914,339.6887,339.6887,732.0
2022-06-06 12:05:00,346.34,346.86,346.34,346.86,800.0,339.8359,340.3461,339.8359,340.3461,800.0
2022-06-06 12:10:00,346.38,346.51,346.25,346.36,1461.0,339.8752,340.0027,339.7476,339.8555,1461.0
2022-06-06 12:15:00,346.28,346.53,346.14,346.32,1000.0,339.777,340.0223,339.6397,339.8163,1000.0
2022-06-06 12:20:00,346.35,346.44,346.08,346.08,1000.0,339.8457,339.934,339.5808,339.5808,1000.0
2022-06-06 12:25:00,346.03,346.03,344.96,344.96,2100.0,339.5317,339.5317,338.4818,338.4818,2100.0
2022-06-06 12:30:00,345.0,345.81,345.0,345.74,1100.0,338.5211,339.3159,338.5211,339.2472,1100.0
2022-06-06 12:35:00,345.59,345.85,345.45,345.85,1319.0,339.1,339.3551,338.9626,339.3551,1319.0
2022-06-06 12:40:00,345.9,346.15,345.6,346.15,3741.0,339.4042,339.6495,339.1098,339.6495,3741.0
2022-06-06 12:45:00,346.15,346.41,346.06,346.06,700.0,339.6495,339.9046,339.5612,339.5612,700.0
2022-06-06 12:50:00,346.06,346.06,346.06,346.06,0.0,339.5612,339.5612,339.5612,339.5612,0.0
2022-06-06 12:55:00,346.33,346.52,346.14,346.25,3059.0,339.8261,340.0125,339.6397,339.7476,3059.0
2022-06-06 13:00:00,346.3,346.3,345.86,345.97,900.0,339.7967,339.7967,339.3649,339.4729,900.0
2022-06-06 13:05:00,345.84,346.17,345.83,346.14,1000.0,339.3453,339.6691,339.3355,339.6397,1000.0
2022-06-06 13:10:00,346.2,346.33,345.69,346.26,1584.0,339.6985,339.8261,339.1981,339.7574,1584.0
2022-06-06 13:15:00,346.16,346.23,345.45,345.93,1494.0,339.6593,339.728,338.9626,339.4336,1494.0
2022-06-06 13:20:00,346.15,346.15,345.89,345.89,200.0,339.6495,339.6495,339.3944,339.3944,200.0
2022-06-06 13:25:00,345.95,346.15,345.95,346.15,200.0,339.4532,339.6495,339.4532,339.6495,200.0
2022-06-06 13:30:00,346.17,346.17,345.84,346.16,400.0,339.6691,339.6691,339.3453,339.6593,400.0
2022-06-06 13:35:00,346.19,346.46,345.96,346.24,4311.0,339.6887,339.9537,339.463,339.7378,4311.0
2022-06-06 13:40:00,346.32,346.76,346.19,346.32,5398.0,339.8163,340.248,339.6887,339.8163,5398.0
2022-06-06 13:45:00,346.08,346.56,346.08,346.39,3814.0,339.5808,340.0518,339.5808,339.885,3814.0
2022-06-06 13:50:00,346.39,347.04,346.16,346.78,5839.0,339.885,340.5228,339.6593,340.2676,5839.0
2022-06-06 13:55:00,346.92,347.3,346.91,347.08,1800.0,340.405,340.7779,340.3952,340.562,1800.0
2022-06-06 14:00:00,346.95,347.38,346.95,347.38,713.0,340.4344,340.8564,340.4344,340.8564,713.0
2022-06-06 14:05:00,347.11,347.11,346.68,346.96,1667.0,340.5914,340.5914,340.1695,340.4443,1667.0
2022-06-06 14:10:00,347.03,347.23,346.82,347.23,618.0,340.5129,340.7092,340.3069,340.7092,618.0
2022-06-06 14:15:00,347.17,347.76,347.11,347.75,1100.0,340.6503,341.2292,340.5914,341.2194,1100.0
2022-06-06 14:20:00,347.44,347.57,346.45,346.45,1696.0,340.9152,341.0428,339.9438,339.9438,1696.0
2022-06-06 14:25:00,345.78,345.78,345.68,345.68,200.0,339.2864,339.2864,339.1883,339.1883,200.0
2022-06-06 14:30:00,345.74,345.9,345.66,345.9,300.0,339.2472,339.4042,339.1687,339.4042,300.0
2022-06-06 14:35:00,346.08,346.33,346.08,346.33,526.0,339.5808,339.8261,339.5808,339.8261,526.0
2022-06-06 14:40:00,346.43,346.74,346.43,346.74,900.0,339.9242,340.2284,339.9242,340.2284,900.0
2022-06-06 14:45:00,346.72,347.08,346.71,346.74,1546.0,340.2088,340.562,340.199,340.2284,1546.0
2022-06-06 14:50:00,346.7,347.11,346.14,347.11,1108.0,340.1891,340.5914,339.6397,340.5914,1108.0
2022-06-06 14:55:00,347.07,347.43,347.07,347.43,500.0,340.5522,340.9054,340.5522,340.9054,500.0
2022-06-06 15:00:00,347.21,347.21,346.91,346.91,812.0,340.6896,340.6896,340.3952,340.3952,812.0
2022-06-06 15:05:00,346.97,347.01,346.51,346.57,1993.0,340.4541,340.4933,340.0027,340.0616,1993.0
2022-06-06 15:10:00,346.31,347.03,346.31,346.61,903.0,339.8065,340.5129,339.8065,340.1008,903.0
2022-06-06 15:15:00,346.9,346.91,346.45,346.45,500.0,340.3854,340.3952,339.9438,339.9438,500.0
2022-06-06 15:20:00,346.35,346.84,346.05,346.78,1100.0,339.8457,340.3265,339.5514,340.2676,1100.0
2022-06-06 15:25:00,346.86,346.97,346.71,346.75,1926.0,340.3461,340.4541,340.199,340.2382,1926.0
2022-06-06 15:30:00,346.59,347.02,346.58,346.88,1700.0,340.0812,340.5031,340.0714,340.3658,1700.0
2022-06-06 15:35:00,346.73,346.84,346.24,346.49,2103.0,340.2186,340.3265,339.7378,339.9831,2103.0
2022-06-06 15:40:00,346.45,347.08,346.44,347.08,2953.0,339.9438,340.562,339.934,340.562,2953.0
2022-06-06 15:45:00,347.16,347.16,346.77,346.94,3900.0,340.6405,340.6405,340.2578,340.4246,3900.0
2022-06-06 15:50:00,346.82,347.77,346.82,347.71,4806.0,340.3069,341.239,340.3069,341.1802,4806.0
2022-06-06 15:55:00,347.77,348.27,347.38,347.78,15976.0,341.239,341.7297,340.8564,341.2489,15976.0
2022-06-07 09:30:00,344.81,345.78,343.87,345.66,3755.0,338.3346,339.2864,337.4123,339.1687,3755.0
2022-06-07 09:35:00,345.3,345.3,344.98,344.98,211.0,338.8154,338.8154,338.5014,338.5014,211.0
2022-06-07 09:40:00,344.77,345.78,344.33,344.33,400.0,338.2954,339.2864,337.8637,337.8637,400.0
2022-06-07 09:45:00,343.73,344.04,343.73,344.04,200.0,337.2749,337.5791,337.2749,337.5791,200.0
2022-06-07 09:50:00,343.77,344.19,343.44,343.87,1741.0,337.3142,337.7263,336.9904,337.4123,1741.0
2022-06-07 09:55:00,343.87,343.87,343.87,343.87,0.0,337.4123,337.4123,337.4123,337.4123,0.0
2022-06-07 10:00:00,344.0,344.69,344.0,344.69,300.0,337.5398,338.2169,337.5398,338.2169,300.0
2022-06-07 10:05:00,345.28,345.99,345.28,345.99,800.0,338.7958,339.4925,338.7958,339.4925,800.0
2022-06-07 10:10:00,345.45,345.57,344.89,345.27,1304.0,338.9626,339.0804,338.4131,338.786,1304.0
2022-06-07 10:15:00,346.24,347.17,346.23,347.17,1000.0,339.7378,340.6503,339.728,340.6503,1000.0
2022-06-07 10:20:00,347.46,347.46,347.23,347.24,300.0,340.9349,340.9349,340.7092,340.719,300.0
2022-06-07 10:25:00,346.78,347.61,346.78,347.56,1096.0,340.2676,341.0821,340.2676,341.033,1096.0
2022-06-07 10:30:00,347.97,349.44,347.97,349.44,995.0,341.4353,342.8777,341.4353,342.8777,995.0
2022-06-07 10:35:00,348.97,349.4,348.97,349.4,200.0,342.4165,342.8384,342.4165,342.8384,200.0
2022-06-07 10:40:00,349.35,349.7,349.14,349.7,1234.0,342.7894,343.1328,342.5833,343.1328,1234.0
2022-06-07 10:45:00,349.65,350.09,349.64,350.08,1462.0,343.0837,343.5155,343.0739,343.5057,1462.0
2022-06-07 10:50:00,350.27,351.02,350.07,351.02,1525.0,343.6921,344.428,343.4959,344.428,1525.0
2022-06-07 10:55:00,351.06,351.38,350.72,351.38,3124.0,344.4673,344.7813,344.1336,344.7813,3124.0
2022-06-07 11:00:00,351.52,352.01,351.35,351.49,777.0,344.9186,345.3994,344.7518,344.8892,777.0
2022-06-07 11:05:00,351.56,351.64,351.56,351.58,500.0,344.9579,345.0364,344.9579,344.9775,500.0
2022-06-07 11:10:00,351.66,351.8,350.68,350.81,3430.0,345.056,345.1934,344.0944,344.222,3430.0
2022-06-07 11:15:00,350.78,350.78,350.38,350.38,1200.0,344.1925,344.1925,343.8,343.8,1200.0
2022-06-07 11:20:00,350.65,350.82,349.86,350.09,2213.0,344.065,344.2318,343.2898,343.5155,2213.0
2022-06-07 11:25:00,349.87,350.32,349.76,350.25,2021.0,343.2996,343.7412,343.1917,343.6725,2021.0
2022-06-07 11:30:00,350.46,350.46,350.45,350.45,868.0,343.8785,343.8785,343.8687,343.8687,868.0
2022-06-07 11:35:00,350.19,350.5,350.02,350.5,1000.0,343.6136,343.9178,343.4468,343.9178,1000.0
2022-06-07 11:40:00,350.37,350.47,350.36,350.36,400.0,343.7902,343.8883,343.7804,343.7804,400.0
2022-06-07 11:45:00,350.19,350.51,349.92,349.95,1400.0,343.6136,343.9276,343.3487,343.3781,1400.0
2022-06-07 11:50:00,349.96,349.96,349.49,349.73,900.0,343.3879,343.3879,342.9267,343.1622,900.0
2022-06-07 11:55:00,349.94,350.0,349.75,349.97,1217.0,343.3683,343.4272,343.1819,343.3977,1217.0
2022-06-07 12:00:00,349.9,350.24,349.81,349.81,1100.0,343.329,343.6627,343.2407,343.2407,1100.0
2022-06-07 12:05:00,349.73,349.73,348.59,348.59,1500.0,343.1622,343.1622,342.0437,342.0437,1500.0
2022-06-07 12:10:00,349.21,349.21,348.64,348.78,1348.0,342.652,342.652,342.0927,342.2301,1348.0
2022-06-07 12:15:00,348.5,348.5,346.94,346.94,901.0,341.9553,341.9553,340.4246,340.4246,901.0
2022-06-07 12:20:00,347.55,347.55,346.84,347.19,600.0,341.0232,341.0232,340.3265,340.6699,600.0
2022-06-07 12:25:00,347.56,347.69,347.52,347.57,700.0,341.033,341.1606,340.9937,341.0428,700.0
2022-06-07 12:30:00,347.39,348.17,347.39,348.17,1700.0,340.8662,341.6315,340.8662,341.6315,1700.0
2022-06-07 12:35:00,348.3,348.39,348.07,348.07,2415.0,341.7591,341.8474,341.5334,341.5334,2415.0
2022-06-07 12:40:00,348.67,348.81,348.23,348.67,1300.0,342.1221,342.2595,341.6904,342.1221,1300.0
2022-06-07 12:45:00,348.8,349.36,348.8,349.36,400.0,342.2497,342.7992,342.2497,342.7992,400.0
2022-06-07 12:50:00,349.27,349.4,348.87,349.4,3555.0,342.7109,342.8384,342.3184,342.8384,3555.0
2022-06-07 12:55:00,349.46,349.46,348.75,349.2,1426.0,342.8973,342.8973,342.2006,342.6422,1426.0
2022-06-07 13:00:00,349.18,349.51,349.18,349.51,200.0,342.6226,342.9464,342.6226,342.9464,200.0
2022-06-07 13:05:00,349.34,349.46,349.3,349.3,2322.0,342.7796,342.8973,342.7403,342.7403,2322.0
2022-06-07 13:10:00,349.39,349.45,349.07,349.12,800.0,342.8286,342.8875,342.5146,342.5637,800.0
2022-06-07 13:15:00,349.44,349.93,349.43,349.93,700.0,342.8777,343.3585,342.8679,343.3585,700.0
2022-06-07 13:20:00,350.22,350.6,350.04,350.6,541.0,343.643,344.0159,343.4664,344.0159,541.0
2022-06-07 13:25:00,350.24,350.24,350.0,350.01,500.0,343.6627,343.6627,343.4272,343.437,500.0
2022-06-07 13:30:00,350.21,350.31,349.72,349.82,1336.0,343.6332,343.7313,343.1524,343.2506,1336.0
2022-06-07 13:35:00,349.91,349.91,348.87,349.04,1290.0,343.3389,343.3389,342.3184,342.4852,1290.0
2022-06-07 13:40:00,348.97,349.14,348.41,348.41,1730.0,342.4165,342.5833,341.867,341.867,1730.0
2022-06-07 13:45:00,348.45,348.96,348.45,348.71,781.0,341.9063,342.4067,341.9063,342.1614,781.0
2022-06-07 13:50:00,348.96,349.0,348.75,348.77,1002.0,342.4067,342.446,342.2006,342.2203,1002.0
2022-06-07 13:55:00,348.7,348.85,348.7,348.81,710.0,342.1516,342.2988,342.1516,342.2595,710.0
2022-06-07 14:00:00,349.01,349.01,348.89,348.9,200.0,342.4558,342.4558,342.338,342.3478,200.0
2022-06-07 14:05:00,348.99,349.81,348.97,349.81,1604.0,342.4361,343.2407,342.4165,343.2407,1604.0
2022-06-07 14:10:00,349.96,350.15,349.77,350.13,700.0,343.3879,343.5744,343.2015,343.5547,700.0
2022-06-07 14:15:00,350.03,350.08,349.98,350.08,400.0,343.4566,343.5057,343.4075,343.5057,400.0
2022-06-07 14:20:00,350.13,350.13,349.84,349.84,200.0,343.5547,343.5547,343.2702,343.2702,200.0
2022-06-07 14:25:00,349.59,349.75,349.42,349.62,604.0,343.0249,343.1819,342.8581,343.0543,604.0
2022-06-07 14:30:00,349.75,350.27,349.52,350.11,1300.0,343.1819,343.6921,342.9562,343.5351,1300.0
2022-06-07 14:35:00,350.23,350.35,350.05,350.24,1545.0,343.6529,343.7706,343.4762,343.6627,1545.0
2022-06-07 14:40:00,350.34,350.38,349.84,349.84,1510.0,343.7608,343.8,343.2702,343.2702,1510.0
2022-06-07 14:45:00,349.81,349.91,349.66,349.67,402.0,343.2407,343.3389,343.0936,343.1034,402.0
2022-06-07 14:50:00,349.9,349.9,349.63,349.73,800.0,343.329,343.329,343.0641,343.1622,800.0
2022-06-07 14:55:00,350.09,350.09,350.06,350.06,200.0,343.5155,343.5155,343.486,343.486,200.0
2022-06-07 15:00:00,350.33,350.96,350.33,350.96,300.0,343.751,344.3691,343.751,344.3691,300.0
2022-06-07 15:05:00,350.9,350.9,350.61,350.72,803.0,344.3103,344.3103,344.0257,344.1336,803.0
2022-06-07 15:10:00,350.8,350.96,350.6,350.91,1201.0,344.2121,344.3691,344.0159,344.3201,1201.0
2022-06-07 15:15:00,351.01,351.16,350.89,351.16,434.0,344.4182,344.5654,344.3005,344.5654,434.0
2022-06-07 15:20:00,351.26,351.54,351.08,351.13,2100.0,344.6635,344.9383,344.4869,344.536,2100.0
2022-06-07 15:25:00,351.22,351.86,351.13,351.86,1301.0,344.6243,345.2522,344.536,345.2522,1301.0
2022-06-07 15:30:00,351.93,351.98,351.57,351.89,3400.0,345.3209,345.37,344.9677,345.2817,3400.0
2022-06-07 15:35:00,351.71,352.16,351.7,351.94,2600.0,345.1051,345.5466,345.0952,345.3307,2600.0
2022-06-07 15:40:00,352.17,352.33,351.82,352.06,2724.0,345.5564,345.7134,345.213,345.4485,2724.0
2022-06-07 15:45:00,351.92,352.21,351.8,352.11,5500.0,345.3111,345.5957,345.1934,345.4975,5500.0
2022-06-07 15:50:00,352.38,352.38,351.4,351.69,9513.0,345.7625,345.7625,344.8009,345.0854,9513.0
2022-06-07 15:55:00,351.75,351.98,351.19,351.27,17175.0,345.1443,345.37,344.5948,344.6733,17175.0
2022-06-08 09:30:00,346.01,348.43,345.08,345.52,4176.0,339.5121,341.8867,338.5996,339.0313,4176.0
2022-06-08 09:35:00,345.31,346.19,345.31,346.19,1200.0,338.8252,339.6887,338.8252,339.6887,1200.0
2022-06-08 09:40:00,346.18,346.83,345.45,346.83,4341.0,339.6789,340.3167,338.9626,340.3167,4341.0
2022-06-08 09:45:00,347.51,348.13,347.01,347.05,2919.0,340.9839,341.5923,340.4933,340.5326,2919.0
2022-06-08 09:50:00,346.6,346.84,346.24,346.84,1810.0,340.091,340.3265,339.7378,340.3265,1810.0
2022-06-08 09:55:00,347.37,347.37,346.37,346.37,896.0,340.8466,340.8466,339.8653,339.8653,896.0
2022-06-08 10:00:00,346.15,346.15,345.34,345.34,396.0,339.6495,339.6495,338.8547,338.8547,396.0
2022-06-08 10:05:00,345.71,345.9,345.69,345.79,788.0,339.2177,339.4042,339.1981,339.2962,788.0
2022-06-08 10:10:00,345.73,345.73,343.41,343.41,1656.0,339.2374,339.2374,336.9609,336.9609,1656.0
2022-06-08 10:15:00,342.84,343.94,342.82,343.94,835.0,336.4016,337.481,336.382,337.481,835.0
2022-06-08 10:20:00,344.48,344.48,343.82,344.41,1323.0,338.0108,338.0108,337.3632,337.9421,1323.0
2022-06-08 10:25:00,343.88,344.09,343.62,344.02,1000.0,337.4221,337.6282,337.167,337.5595,1000.0
2022-06-08 10:30:00,343.46,343.78,343.26,343.69,1600.0,337.01,337.324,336.8137,337.2357,1600.0
2022-06-08 10:35:00,343.92,344.06,343.36,343.37,1100.0,337.4614,337.5987,336.9119,336.9217,1100.0
2022-06-08 10:40:00,343.26,343.64,342.9,343.0,2004.0,336.8137,337.1866,336.4605,336.5586,2004.0
2022-06-08 10:45:00,342.99,343.75,342.99,343.75,700.0,336.5488,337.2945,336.5488,337.2945,700.0
2022-06-08 10:50:00,343.79,344.57,343.59,344.3,1900.0,337.3338,338.0991,337.1375,337.8342,1900.0
2022-06-08 10:55:00,343.91,344.2,343.37,343.61,2300.0,337.4515,337.7361,336.9217,337.1572,2300.0
2022-06-08 11:00:00,343.41,343.41,342.67,342.94,1418.0,336.9609,336.9609,336.2348,336.4998,1418.0
2022-06-08 11:05:00,343.09,343.36,343.04,343.04,1004.0,336.6469,336.9119,336.5979,336.5979,1004.0
2022-06-08 11:10:00,343.16,343.4,343.16,343.4,200.0,336.7156,336.9511,336.7156,336.9511,200.0
2022-06-08 11:15:00,343.12,343.5,343.12,343.25,5700.0,336.6764,337.0492,336.6764,336.8039,5700.0
2022-06-08 11:20:00,343.2,343.2,342.7,342.74,3541.0,336.7549,336.7549,336.2643,336.3035,3541.0
2022-06-08 11:25:00,342.71,343.19,342.69,343.19,1600.0,336.2741,336.7451,336.2544,336.7451,1600.0
2022-06-08 11:30:00,343.06,343.21,342.82,343.06,8148.0,336.6175,336.7647,336.382,336.6175,8148.0
2022-06-08 11:35:00,342.97,342.97,341.85,341.85,3741.0,336.5292,336.5292,335.4302,335.4302,3741.0
2022-06-08 11:40:00,341.92,342.47,341.92,342.01,2852.0,335.4989,336.0386,335.4989,335.5872,2852.0
2022-06-08 11:45:00,341.75,342.35,341.38,342.35,4998.0,335.3321,335.9208,334.9691,335.9208,4998.0
2022-06-08 11:50:00,342.88,342.92,342.42,342.52,2300.0,336.4409,336.4801,335.9895,336.0876,2300.0
2022-06-08 11:55:00,342.5,343.0,342.5,342.86,9138.0,336.068,336.5586,336.068,336.4213,9138.0
2022-06-08 12:00:00,342.84,343.17,342.77,342.77,3119.0,336.4016,336.7254,336.3329,336.3329,3119.0
2022-06-08 12:05:00,342.3,342.3,341.95,341.95,300.0,335.8718,335.8718,335.5283,335.5283,300.0
2022-06-08 12:10:00,342.01,342.17,341.81,341.81,868.0,335.5872,335.7442,335.391,335.391,868.0
2022-06-08 12:15:00,341.71,342.17,341.71,341.98,1510.0,335.2929,335.7442,335.2929,335.5578,1510.0
2022-06-08 12:20:00,341.93,341.93,341.2,341.2,860.0,335.5087,335.5087,334.7924,334.7924,860.0
2022-06-08 12:25:00,341.09,341.09,340.38,340.74,600.0,334.6845,334.6845,333.9878,334.3411,600.0
2022-06-08 12:30:00,340.79,340.79,340.17,340.17,600.0,334.3901,334.3901,333.7818,333.7818,600.0
2022-06-08 12:35:00,340.29,340.29,339.55,339.9,1781.0,333.8995,333.8995,333.1734,333.5168,1781.0
2022-06-08 12:40:00,339.67,340.2,339.66,339.89,1021.0,333.2912,333.8112,333.2814,333.507,1021.0
2022-06-08 12:45:00,339.55,340.53,339.49,340.24,7057.0,333.1734,334.135,333.1145,333.8505,7057.0
2022-06-08 12:50:00,340.28,340.43,340.04,340.11,2504.0,333.8897,334.0369,333.6542,333.7229,2504.0
2022-06-08 12:55:00,340.11,340.25,339.73,340.25,1900.0,333.7229,333.8603,333.35,333.8603,1900.0
2022-06-08 13:00:00,339.98,340.2,339.68,340.2,6921.0,333.5953,333.8112,333.301,333.8112,6921.0
2022-06-08 13:05:00,339.77,340.2,339.77,340.16,700.0,333.3893,333.8112,333.3893,333.772,700.0
2022-06-08 13:10:00,340.19,340.27,339.95,340.27,3600.0,333.8014,333.8799,333.5659,333.8799,3600.0
2022-06-08 13:15:00,340.67,340.74,340.57,340.74,400.0,334.2724,334.3411,334.1743,334.3411,400.0
2022-06-08 13:20:00,340.89,340.89,340.5,340.5,5491.0,334.4883,334.4883,334.1056,334.1056,5491.0
2022-06-08 13:25:00,340.48,340.48,339.91,340.06,2210.0,334.086,334.086,333.5267,333.6738,2210.0
2022-06-08 13:30:00,339.72,339.76,338.94,338.94,1200.0,333.3402,333.3795,332.5749,332.5749,1200.0
2022-06-08 13:35:00,338.55,338.74,338.37,338.38,1465.0,332.1922,332.3786,332.0156,332.0254,1465.0
2022-06-08 13:40:00,338.29,339.22,338.01,339.09,2800.0,331.9371,332.8496,331.6623,332.7221,2800.0
2022-06-08 13:45:00,339.14,339.58,339.1,339.5,3500.0,332.7711,333.2029,332.7319,333.1244,3500.0
2022-06-08 13:50:00,339.46,339.46,338.79,338.93,27813.0,333.0851,333.0851,332.4277,332.5651,27813.0
2022-06-08 13:55:00,338.75,339.08,338.31,338.31,4458.0,332.3884,332.7122,331.9567,331.9567,4458.0
2022-06-08 14:00:00,338.31,338.39,338.0,338.0,2801.0,331.9567,332.0352,331.6525,331.6525,2801.0
2022-06-08 14:05:00,337.95,338.17,337.87,338.11,1100.0,331.6035,331.8193,331.525,331.7605,1100.0
2022-06-08 14:10:00,338.13,338.16,337.81,337.91,2055.0,331.7801,331.8095,331.4661,331.5642,2055.0
2022-06-08 14:15:00,338.02,338.02,337.22,337.22,3409.0,331.6721,331.6721,330.8872,330.8872,3409.0
2022-06-08 14:20:00,337.36,337.4,336.95,337.29,2255.0,331.0245,331.0638,330.6222,330.9559,2255.0
2022-06-08 14:25:00,337.31,337.31,336.5,336.81,2100.0,330.9755,330.9755,330.1807,330.4849,2100.0
2022-06-08 14:30:00,336.86,337.14,336.53,336.54,1573.0,330.5339,330.8087,330.2101,330.2199,1573.0
2022-06-08 14:35:00,336.32,336.75,336.32,336.7,1193.0,330.0041,330.426,330.0041,330.3769,1193.0
2022-06-08 14:40:00,336.7,337.08,336.7,336.93,2000.0,330.3769,330.7498,330.3769,330.6026,2000.0
2022-06-08 14:45:00,337.0,337.1,336.74,336.78,1800.0,330.6713,330.7694,330.4162,330.4554,1800.0
2022-06-08 14:50:00,336.73,336.92,336.42,336.9,1020.0,330.4064,330.5928,330.1022,330.5732,1020.0
2022-06-08 14:55:00,336.93,336.97,336.72,336.75,800.0,330.6026,330.6419,330.3966,330.426,800.0
2022-06-08 15:00:00,336.91,336.91,336.48,336.75,1319.0,330.583,330.583,330.1611,330.426,1319.0
2022-06-08 15:05:00,336.84,336.84,336.56,336.69,1400.0,330.5143,330.5143,330.2396,330.3671,1400.0
2022-06-08 15:10:00,336.62,337.07,336.53,337.04,2000.0,330.2984,330.74,330.2101,330.7106,2000.0
2022-06-08 15:15:00,337.11,337.21,336.66,336.96,3336.0,330.7792,330.8774,330.3377,330.6321,3336.0
2022-06-08 15:20:00,336.94,337.42,336.94,337.08,4494.0,330.6124,331.0834,330.6124,330.7498,4494.0
2022-06-08 15:25:00,337.07,337.49,336.99,337.1,6291.0,330.74,331.1521,330.6615,330.7694,6291.0
2022-06-08 15:30:00,337.04,337.17,336.68,337.0,6321.0,330.7106,330.8381,330.3573,330.6713,6321.0
2022-06-08 15:35:00,337.1,337.12,336.57,336.67,3400.0,330.7694,330.7891,330.2494,330.3475,3400.0
2022-06-08 15:40:00,336.58,336.73,336.2,336.23,3333.0,330.2592,330.4064,329.8863,329.9158,3333.0
2022-06-08 15:45:00,336.35,336.35,335.23,335.34,8121.0,330.0335,330.0335,328.9345,329.0425,8121.0
2022-06-08 15:50:00,335.22,336.22,335.22,335.75,6512.0,328.9247,329.906,328.9247,329.4448,6512.0
2022-06-08 15:55:00,335.96,337.11,335.96,336.8,35941.0,329.6508,330.7792,329.6508,330.4751,35941.0
2022-06-09 09:30:00,334.51,335.47,333.7,335.47,2522.0,328.2281,329.17,327.4333,329.17,2522.0
2022-06-09 09:35:00,335.13,335.35,334.97,334.97,300.0,328.8364,329.0523,328.6794,328.6794,300.0
2022-06-09 09:40:00,334.91,334.91,333.5,334.04,991.0,328.6206,328.6206,327.237,327.7669,991.0
2022-06-09 09:45:00,334.08,335.52,333.48,335.49,6700.0,327.8061,329.2191,327.2174,329.1897,6700.0
2022-06-09 09:50:00,336.12,337.38,335.71,337.38,5112.0,329.8078,331.0442,329.4055,331.0442,5112.0
2022-06-09 09:55:00,337.44,338.33,337.19,337.82,4442.0,331.103,331.9763,330.8577,331.4759,4442.0
2022-06-09 10:00:00,338.04,338.69,337.97,337.98,1136.0,331.6918,332.3296,331.6231,331.6329,1136.0
2022-06-09 10:05:00,337.12,337.12,336.66,336.93,503.0,330.7891,330.7891,330.3377,330.6026,503.0
2022-06-09 10:10:00,336.58,336.85,335.9,336.85,1099.0,330.2592,330.5241,329.592,330.5241,1099.0
2022-06-09 10:15:00,337.67,338.06,337.12,337.12,1900.0,331.3287,331.7114,330.7891,330.7891,1900.0
2022-06-09 10:20:00,337.39,337.94,337.39,337.94,812.0,331.054,331.5937,331.054,331.5937,812.0
2022-06-09 10:25:00,338.15,338.3,337.84,338.3,614.0,331.7997,331.9469,331.4955,331.9469,614.0
2022-06-09 10:30:00,338.68,338.68,337.75,338.39,600.0,332.3198,332.3198,331.4072,332.0352,600.0
2022-06-09 10:35:00,338.75,339.21,338.75,339.18,400.0,332.3884,332.8398,332.3884,332.8104,400.0
2022-06-09 10:40:00,338.51,338.6,338.03,338.14,1064.0,332.1529,332.2413,331.682,331.7899,1064.0
2022-06-09 10:45:00,337.0,337.0,337.0,337.0,100.0,330.6713,330.6713,330.6713,330.6713,100.0
2022-06-09 10:50:00,338.02,338.17,337.91,338.17,800.0,331.6721,331.8193,331.5642,331.8193,800.0
2022-06-09 10:55:00,337.58,339.14,337.43,339.12,2515.0,331.2404,332.7711,331.0932,332.7515,2515.0
2022-06-09 11:00:00,338.84,339.21,338.35,338.38,2400.0,332.4768,332.8398,331.996,332.0254,2400.0
2022-06-09 11:05:00,338.47,339.01,338.43,338.74,1299.0,332.1137,332.6436,332.0744,332.3786,1299.0
2022-06-09 11:10:00,339.38,339.83,339.38,339.57,414.0,333.0066,333.4482,333.0066,333.193,414.0
2022-06-09 11:15:00,339.81,339.97,338.76,338.76,2975.0,333.4285,333.5855,332.3983,332.3983,2975.0
2022-06-09 11:20:00,339.28,340.0,339.28,339.47,1505.0,332.9085,333.615,332.9085,333.0949,1505.0
2022-06-09 11:25:00,339.62,339.62,339.13,339.13,753.0,333.2421,333.2421,332.7613,332.7613,753.0
2022-06-09 11:30:00,339.37,339.37,338.68,339.03,1079.0,332.9968,332.9968,332.3198,332.6632,1079.0
2022-06-09 11:35:00,338.92,339.05,338.58,338.89,770.0,332.5552,332.6828,332.2216,332.5258,770.0
2022-06-09 11:40:00,339.11,340.06,339.11,339.63,1500.0,332.7417,333.6738,332.7417,333.2519,1500.0
2022-06-09 11:45:00,339.62,339.64,339.35,339.6,712.0,333.2421,333.2617,332.9772,333.2225,712.0
2022-06-09 11:50:00,338.36,338.72,338.24,338.72,1100.0,332.0058,332.359,331.888,332.359,1100.0
2022-06-09 11:55:00,339.0,339.03,339.0,339.03,300.0,332.6337,332.6632,332.6337,332.6632,300.0
2022-06-09 12:00:00,339.22,339.37,338.6,338.6,2052.0,332.8496,332.9968,332.2413,332.2413,2052.0
2022-06-09 12:05:00,338.36,338.4,337.82,337.82,800.0,332.0058,332.045,331.4759,331.4759,800.0
2022-06-09 12:10:00,337.4,337.73,337.4,337.73,493.0,331.0638,331.3876,331.0638,331.3876,493.0
2022-06-09 12:15:00,337.91,337.91,337.91,337.91,100.0,331.5642,331.5642,331.5642,331.5642,100.0
2022-06-09 12:20:00,338.46,338.52,338.29,338.52,400.0,332.1039,332.1628,331.9371,332.1628,400.0
2022-06-09 12:25:00,338.91,339.04,338.64,338.95,1400.0,332.5454,332.673,332.2805,332.5847,1400.0
2022-06-09 12:30:00,338.81,338.82,338.33,338.33,700.0,332.4473,332.4571,331.9763,331.9763,700.0
2022-06-09 12:35:00,338.24,338.45,337.65,337.65,1800.0,331.888,332.0941,331.3091,331.3091,1800.0
2022-06-09 12:40:00,338.02,338.21,337.69,338.13,1719.0,331.6721,331.8586,331.3483,331.7801,1719.0
2022-06-09 12:45:00,338.04,338.05,337.95,337.96,471.0,331.6918,331.7016,331.6035,331.6133,471.0
2022-06-09 12:50:00,338.0,338.22,337.89,337.91,2686.0,331.6525,331.8684,331.5446,331.5642,2686.0
2022-06-09 12:55:00,337.91,338.76,337.91,338.76,600.0,331.5642,332.3983,331.5642,332.3983,600.0
2022-06-09 13:00:00,339.31,339.32,339.22,339.31,510.0,332.9379,332.9477,332.8496,332.9379,510.0
2022-06-09 13:05:00,339.31,339.62,338.27,338.27,5031.0,332.9379,333.2421,331.9175,331.9175,5031.0
2022-06-09 13:10:00,338.04,338.35,337.75,338.04,3526.0,331.6918,331.996,331.4072,331.6918,3526.0
2022-06-09 13:15:00,338.29,338.29,338.09,338.09,364.0,331.9371,331.9371,331.7408,331.7408,364.0
2022-06-09 13:20:00,338.1,338.1,337.16,337.16,1900.0,331.7506,331.7506,330.8283,330.8283,1900.0
2022-06-09 13:25:00,337.18,337.38,337.07,337.25,938.0,330.8479,331.0442,330.74,330.9166,938.0
2022-06-09 13:30:00,336.98,336.98,336.7,336.7,534.0,330.6517,330.6517,330.3769,330.3769,534.0
2022-06-09 13:35:00,336.69,336.72,336.26,336.62,2646.0,330.3671,330.3966,329.9452,330.2984,2646.0
2022-06-09 13:40:00,336.93,337.1,336.7,336.71,2748.0,330.6026,330.7694,330.3769,330.3868,2748.0
2022-06-09 13:45:00,336.89,337.1,336.77,336.77,1828.0,330.5634,330.7694,330.4456,330.4456,1828.0
2022-06-09 13:50:00,336.85,336.85,336.47,336.47,1219.0,330.5241,330.5241,330.1513,330.1513,1219.0
2022-06-09 13:55:00,336.3,336.56,336.3,336.54,3171.0,329.9845,330.2396,329.9845,330.2199,3171.0
2022-06-09 14:00:00,336.29,336.67,336.15,336.33,2805.0,329.9746,330.3475,329.8373,330.0139,2805.0
2022-06-09 14:05:00,336.21,336.63,336.21,336.61,800.0,329.8961,330.3083,329.8961,330.2886,800.0
2022-06-09 14:10:00,336.84,337.07,336.14,337.07,1370.0,330.5143,330.74,329.8275,330.74,1370.0
2022-06-09 14:15:00,336.75,336.76,336.75,336.75,100.0,330.426,330.4358,330.426,330.426,100.0
2022-06-09 14:20:00,336.75,337.08,336.51,336.73,1990.0,330.426,330.7498,330.1905,330.4064,1990.0
2022-06-09 14:25:00,336.28,336.65,336.28,336.45,1071.0,329.9648,330.3279,329.9648,330.1316,1071.0
2022-06-09 14:30:00,336.22,336.22,335.45,335.52,2307.0,329.906,329.906,329.1504,329.2191,2307.0
2022-06-09 14:35:00,335.36,336.19,335.36,336.11,2668.0,329.0621,329.8765,329.0621,329.798,2668.0
2022-06-09 14:40:00,336.1,336.44,335.96,336.28,2440.0,329.7882,330.1218,329.6508,329.9648,2440.0
2022-06-09 14:45:00,336.24,336.52,336.08,336.44,2600.0,329.9256,330.2003,329.7686,330.1218,2600.0
2022-06-09 14:50:00,336.6,336.91,336.59,336.78,2100.0,330.2788,330.583,330.269,330.4554,2100.0
2022-06-09 14:55:00,336.9,336.9,336.26,336.49,700.0,330.5732,330.5732,329.9452,330.1709,700.0
2022-06-09 15:00:00,336.28,336.28,335.68,335.69,1100.0,329.9648,329.9648,329.3761,329.3859,1100.0
2022-06-09 15:05:00,335.52,335.81,335.52,335.63,800.0,329.2191,329.5037,329.2191,329.327,800.0
2022-06-09 15:10:00,335.68,335.89,335.56,335.75,450.0,329.3761,329.5821,329.2583,329.4448,450.0
2022-06-09 15:15:00,335.81,336.49,335.8,336.49,1400.0,329.5037,330.1709,329.4938,330.1709,1400.0
2022-06-09 15:20:00,336.43,336.78,336.22,336.78,1300.0,330.112,330.4554,329.906,330.4554,1300.0
2022-06-09 15:25:00,336.84,336.85,336.26,336.4,3216.0,330.5143,330.5241,329.9452,330.0826,3216.0
2022-06-09 15:30:00,336.18,336.4,336.09,336.13,1716.0,329.8667,330.0826,329.7784,329.8176,1716.0
2022-06-09 15:35:00,336.08,336.1,335.74,335.94,2300.0,329.7686,329.7882,329.435,329.6312,2300.0
2022-06-09 15:40:00,335.77,335.77,334.66,334.66,2218.0,329.4644,329.4644,328.3752,328.3752,2218.0
2022-06-09 15:45:00,334.33,334.33,333.33,333.72,5113.0,328.0514,328.0514,327.0702,327.4529,5113.0
2022-06-09 15:50:00,333.56,334.23,333.43,333.63,9134.0,327.2959,327.9533,327.1683,327.3646,9134.0
2022-06-09 15:55:00,333.94,333.95,332.66,332.78,11924.0,327.6688,327.6786,326.4128,326.5306,11924.0
2022-06-10 09:30:00,323.97,326.34,323.75,325.22,4784.0,317.886,320.2115,317.6701,319.1125,4784.0
2022-06-10 09:35:00,325.99,326.16,325.26,325.36,1196.0,319.8681,320.0349,319.1518,319.2499,1196.0
2022-06-10 09:40:00,324.93,326.04,324.18,326.04,600.0,318.828,319.9171,318.0921,319.9171,600.0
2022-06-10 09:45:00,325.38,326.07,324.64,324.78,3302.0,319.2695,319.9466,318.5434,318.6808,3302.0
2022-06-10 09:50:00,325.21,325.64,323.47,323.86,2897.0,319.1027,319.5246,317.3954,317.7781,2897.0
2022-06-10 09:55:00,323.41,324.72,323.41,324.36,5534.0,317.3365,318.6219,317.3365,318.2687,5534.0
2022-06-10 10:00:00,324.0,324.11,322.27,322.73,1304.0,317.9154,318.0234,316.2179,316.6693,1304.0
2022-06-10 10:05:00,322.66,323.11,322.66,323.1,492.0,316.6006,317.0422,316.6006,317.0323,492.0
2022-06-10 10:10:00,322.4,322.44,321.44,322.0,9051.0,316.3455,316.3847,315.4035,315.953,9051.0
2022-06-10 10:15:00,322.29,322.49,321.5,322.49,2800.0,316.2376,316.4338,315.4624,316.4338,2800.0
2022-06-10 10:20:00,322.48,322.74,321.53,322.1,7788.0,316.424,316.6791,315.4918,316.0511,7788.0
2022-06-10 10:25:00,322.33,322.49,322.22,322.42,700.0,316.2768,316.4338,316.1689,316.3651,700.0
2022-06-10 10:30:00,321.89,322.98,321.89,322.98,2506.0,315.8451,316.9146,315.8451,316.9146,2506.0
2022-06-10 10:35:00,324.05,324.5,323.79,324.45,985.0,317.9645,318.406,317.7094,318.357,985.0
2022-06-10 10:40:00,324.31,324.51,323.8,324.51,754.0,318.2196,318.4159,317.7192,318.4159,754.0
2022-06-10 10:45:00,324.32,324.77,324.32,324.61,801.0,318.2294,318.671,318.2294,318.514,801.0
2022-06-10 10:50:00,324.62,324.62,324.06,324.06,302.0,318.5238,318.5238,317.9743,317.9743,302.0
2022-06-10 10:55:00,323.85,324.14,322.95,323.29,1300.0,317.7683,318.0528,316.8852,317.2188,1300.0
2022-06-10 11:00:00,322.36,323.12,321.94,321.99,4387.0,316.3062,317.052,315.8941,315.9432,4387.0
2022-06-10 11:05:00,322.0,323.53,321.99,322.81,1447.0,315.953,317.4543,315.9432,316.7478,1447.0
2022-06-10 11:10:00,323.69,323.69,323.17,323.17,400.0,317.6113,317.6113,317.101,317.101,400.0
2022-06-10 11:15:00,322.44,322.85,322.43,322.85,400.0,316.3847,316.787,316.3749,316.787,400.0
2022-06-10 11:20:00,323.5,323.57,322.54,322.9,2981.0,317.4248,317.4935,316.4829,316.8361,2981.0
2022-06-10 11:25:00,322.43,322.91,322.43,322.91,973.0,316.3749,316.8459,316.3749,316.8459,973.0
2022-06-10 11:30:00,322.23,322.62,322.15,322.62,500.0,316.1787,316.5614,316.1002,316.5614,500.0
2022-06-10 11:35:00,322.48,322.48,322.06,322.06,400.0,316.424,316.424,316.0119,316.0119,400.0
2022-06-10 11:40:00,321.97,322.66,321.7,322.51,2444.0,315.9236,316.6006,315.6586,316.4534,2444.0
2022-06-10 11:45:00,322.6,322.6,322.01,322.01,800.0,316.5417,316.5417,315.9628,315.9628,800.0
2022-06-10 11:50:00,322.35,322.35,322.34,322.35,100.0,316.2964,316.2964,316.2866,316.2964,100.0
2022-06-10 11:55:00,322.27,322.79,321.64,322.79,1413.0,316.2179,316.7282,315.5998,316.7282,1413.0
2022-06-10 12:00:00,322.89,323.21,322.89,323.15,743.0,316.8263,317.1403,316.8263,317.0814,743.0
2022-06-10 12:05:00,323.17,323.58,323.17,323.41,1417.0,317.101,317.5033,317.101,317.3365,1417.0
2022-06-10 12:10:00,323.52,323.53,321.73,321.73,1207.0,317.4445,317.4543,315.6881,315.6881,1207.0
2022-06-10 12:15:00,321.91,322.52,321.55,322.48,1907.0,315.8647,316.4632,315.5114,316.424,1907.0
2022-06-10 12:20:00,322.87,323.5,322.81,323.46,723.0,316.8067,317.4248,316.7478,317.3856,723.0
2022-06-10 12:25:00,323.0,323.3,323.0,323.18,642.0,316.9342,317.2286,316.9342,317.1108,642.0
2022-06-10 12:30:00,323.28,323.28,322.25,322.61,784.0,317.209,317.209,316.1983,316.5515,784.0
2022-06-10 12:35:00,322.82,323.39,322.82,323.37,940.0,316.7576,317.3169,316.7576,317.2973,940.0
2022-06-10 12:40:00,323.52,323.57,323.51,323.57,400.0,317.4445,317.4935,317.4346,317.4935,400.0
2022-06-10 12:45:00,323.45,323.45,322.79,322.79,701.0,317.3758,317.3758,316.7282,316.7282,701.0
2022-06-10 12:50:00,322.8,322.9,322.6,322.9,845.0,316.738,316.8361,316.5417,316.8361,845.0
2022-06-10 12:55:00,323.15,323.21,322.84,323.11,738.0,317.0814,317.1403,316.7772,317.0422,738.0
2022-06-10 13:00:00,323.13,323.13,322.53,322.53,200.0,317.0618,317.0618,316.473,316.473,200.0
2022-06-10 13:05:00,322.75,323.31,322.47,323.31,2114.0,316.6889,317.2384,316.4142,317.2384,2114.0
2022-06-10 13:10:00,323.33,323.33,322.58,322.86,1896.0,317.258,317.258,316.5221,316.7968,1896.0
2022-06-10 13:15:00,323.11,323.58,323.05,323.58,2454.0,317.0422,317.5033,316.9833,317.5033,2454.0
2022-06-10 13:20:00,323.63,323.63,323.28,323.28,728.0,317.5524,317.5524,317.209,317.209,728.0
2022-06-10 13:25:00,323.24,323.53,323.24,323.52,1938.0,317.1697,317.4543,317.1697,317.4445,1938.0
2022-06-10 13:30:00,323.5,323.5,322.48,322.91,2307.0,317.4248,317.4248,316.424,316.8459,2307.0
2022-06-10 13:35:00,323.06,323.8,323.06,323.59,3508.0,316.9931,317.7192,316.9931,317.5131,3508.0
2022-06-10 13:40:00,323.74,323.74,323.0,323.01,1843.0,317.6603,317.6603,316.9342,316.944,1843.0
2022-06-10 13:45:00,323.21,323.89,323.2,323.74,3338.0,317.1403,317.8075,317.1305,317.6603,3338.0
2022-06-10 13:50:00,323.87,324.01,322.83,322.84,2078.0,317.7879,317.9253,316.7674,316.7772,2078.0
2022-06-10 13:55:00,322.71,323.28,322.71,323.28,904.0,316.6497,317.209,316.6497,317.209,904.0
2022-06-10 14:00:00,323.07,323.33,322.72,322.72,2042.0,317.0029,317.258,316.6595,316.6595,2042.0
2022-06-10 14:05:00,322.79,323.44,322.79,323.39,1253.0,316.7282,317.366,316.7282,317.3169,1253.0
2022-06-10 14:10:00,323.48,323.48,322.84,322.93,2437.0,317.4052,317.4052,316.7772,316.8655,2437.0
2022-06-10 14:15:00,322.84,323.5,322.84,323.48,2322.0,316.7772,317.4248,316.7772,317.4052,2322.0
2022-06-10 14:20:00,323.44,323.64,323.32,323.32,2903.0,317.366,317.5622,317.2482,317.2482,2903.0
2022-06-10 14:25:00,323.33,323.45,322.47,322.47,1119.0,317.258,317.3758,316.4142,316.4142,1119.0
2022-06-10 14:30:00,322.67,323.34,322.57,323.15,1431.0,316.6104,317.2678,316.5123,317.0814,1431.0
2022-06-10 14:35:00,323.17,323.26,322.88,322.95,600.0,317.101,317.1893,316.8165,316.8852,600.0
2022-06-10 14:40:00,322.81,322.82,322.56,322.63,1207.0,316.7478,316.7576,316.5025,316.5712,1207.0
2022-06-10 14:45:00,322.72,323.47,322.72,323.12,4602.0,316.6595,317.3954,316.6595,317.052,4602.0
2022-06-10 14:50:00,323.28,323.49,323.14,323.49,1845.0,317.209,317.415,317.0716,317.415,1845.0
2022-06-10 14:55:00,323.43,323.97,323.43,323.95,1303.0,317.3561,317.886,317.3561,317.8664,1303.0
2022-06-10 15:00:00,323.9,324.15,322.85,322.85,2635.0,317.8173,318.0626,316.787,316.787,2635.0
2022-06-10 15:05:00,322.81,323.51,322.45,323.51,2598.0,316.7478,317.4346,316.3945,317.4346,2598.0
2022-06-10 15:10:00,323.64,323.73,323.39,323.39,4349.0,317.5622,317.6505,317.3169,317.3169,4349.0
2022-06-10 15:15:00,323.2,323.82,323.2,323.64,5917.0,317.1305,317.7388,317.1305,317.5622,5917.0
2022-06-10 15:20:00,323.69,323.69,322.45,323.4,4791.0,317.6113,317.6113,316.3945,317.3267,4791.0
2022-06-10 15:25:00,323.41,324.0,323.41,324.0,3843.0,317.3365,317.9154,317.3365,317.9154,3843.0
2022-06-10 15:30:00,323.64,323.66,322.72,322.95,7882.0,317.5622,317.5818,316.6595,316.8852,7882.0
2022-06-10 15:35:00,322.86,323.63,322.82,323.32,5451.0,316.7968,317.5524,316.7576,317.2482,5451.0
2022-06-10 15:40:00,323.22,323.52,322.19,322.26,3570.0,317.1501,317.4445,316.1394,316.2081,3570.0
2022-06-10 15:45:00,322.37,322.55,321.79,322.3,15407.0,316.316,316.4927,315.7469,316.2474,15407.0
2022-06-10 15:50:00,322.16,323.05,322.07,322.6,21643.0,316.11,316.9833,316.0217,316.5417,21643.0
2022-06-10 15:55:00,322.6,322.8,321.43,321.43,39490.0,316.5417,316.738,315.3937,315.3937,39490.0
2022-06-13 09:30:00,313.88,313.88,312.08,313.53,10195.0,307.9855,307.9855,306.2193,307.6421,10195.0
2022-06-13 09:35:00,314.55,316.59,314.55,315.55,1586.0,308.6429,310.6446,308.6429,309.6241,1586.0
2022-06-13 09:40:00,314.86,315.71,314.57,315.71,750.0,308.9471,309.7811,308.6625,309.7811,750.0
2022-06-13 09:45:00,315.05,316.19,314.86,315.51,4000.0,309.1335,310.2521,308.9471,309.5849,4000.0
2022-06-13 09:50:00,315.31,315.4,314.92,315.4,1600.0,309.3886,309.4769,309.006,309.4769,1600.0
2022-06-13 09:55:00,315.79,317.06,315.63,316.25,3255.0,309.8596,311.1058,309.7026,310.311,3255.0
2022-06-13 10:00:00,315.73,315.73,313.54,313.94,6660.0,309.8007,309.8007,307.6519,308.0444,6660.0
2022-06-13 10:05:00,313.64,315.32,313.46,314.96,8486.0,307.75,309.3984,307.5734,309.0452,8486.0
2022-06-13 10:10:00,314.99,315.16,314.22,314.67,1814.0,309.0746,309.2414,308.3191,308.7607,1814.0
2022-06-13 10:15:00,314.8,314.81,313.97,314.13,2455.0,308.8882,308.898,308.0738,308.2308,2455.0
2022-06-13 10:20:00,314.45,314.61,313.75,314.34,7893.0,308.5448,308.7018,307.8579,308.4368,7893.0
2022-06-13 10:25:00,314.48,314.48,313.99,314.0,2932.0,308.5742,308.5742,308.0934,308.1032,2932.0
2022-06-13 10:30:00,314.26,314.26,313.03,314.23,16968.0,308.3584,308.3584,307.1514,308.3289,16968.0
2022-06-13 10:35:00,314.19,314.37,314.19,314.27,600.0,308.2897,308.4663,308.2897,308.3682,600.0
2022-06-13 10:40:00,314.13,314.82,314.08,314.45,3065.0,308.2308,308.9078,308.1817,308.5448,3065.0
2022-06-13 10:45:00,314.03,314.07,313.22,313.93,7926.0,308.1327,308.1719,307.3379,308.0345,7926.0
2022-06-13 10:50:00,313.71,314.33,313.6,314.2,6751.0,307.8187,308.427,307.7107,308.2995,6751.0
2022-06-13 10:55:00,314.02,314.24,313.82,314.23,1925.0,308.1229,308.3387,307.9266,308.3289,1925.0
2022-06-13 11:00:00,314.11,314.24,313.61,313.71,12629.0,308.2112,308.3387,307.7206,307.8187,12629.0
2022-06-13 11:05:00,313.74,313.87,313.23,313.85,40600.0,307.8481,307.9757,307.3477,307.9561,40600.0
2022-06-13 11:10:00,313.8,314.8,313.41,314.8,19968.0,307.907,308.8882,307.5243,308.8882,19968.0
2022-06-13 11:15:00,314.81,315.69,314.78,315.56,5907.0,308.898,309.7615,308.8686,309.6339,5907.0
2022-06-13 11:20:00,315.36,315.88,315.09,315.61,1319.0,309.4377,309.9479,309.1728,309.683,1319.0
2022-06-13 11:25:00,315.95,315.99,314.85,315.18,14482.0,310.0166,310.0559,308.9373,309.2611,14482.0
2022-06-13 11:30:00,315.41,315.59,314.76,315.37,4801.0,309.4868,309.6634,308.849,309.4475,4801.0
2022-06-13 11:35:00,316.33,316.41,315.77,316.41,900.0,310.3895,310.468,309.84,310.468,900.0
2022-06-13 11:40:00,316.42,316.42,315.84,316.24,900.0,310.4778,310.4778,309.9087,310.3012,900.0
2022-06-13 11:45:00,315.88,315.97,315.38,315.97,2302.0,309.9479,310.0362,309.4573,310.0362,2302.0
2022-06-13 11:50:00,316.03,316.27,315.57,315.99,9101.0,310.0951,310.3306,309.6437,310.0559,9101.0
2022-06-13 11:55:00,316.13,316.23,316.06,316.09,725.0,310.1932,310.2914,310.1245,310.154,725.0
2022-06-13 12:00:00,316.15,317.84,316.14,317.83,5389.0,310.2129,311.8711,310.203,311.8613,5389.0
2022-06-13 12:05:00,317.74,319.44,317.74,318.71,1600.0,311.773,313.4411,311.773,312.7248,1600.0
2022-06-13 12:10:00,318.44,319.39,318.2,318.37,995.0,312.4599,313.392,312.2244,312.3912,995.0
2022-06-13 12:15:00,318.55,318.71,318.17,318.71,1429.0,312.5678,312.7248,312.1949,312.7248,1429.0
2022-06-13 12:20:00,318.74,319.59,318.45,318.9,2300.0,312.7542,313.5883,312.4697,312.9112,2300.0
2022-06-13 12:25:00,318.9,319.94,318.79,318.79,1840.0,312.9112,313.9317,312.8033,312.8033,1840.0
2022-06-13 12:30:00,318.67,320.25,318.67,320.25,1800.0,312.6855,314.2359,312.6855,314.2359,1800.0
2022-06-13 12:35:00,320.16,320.43,320.01,320.05,1068.0,314.1476,314.4125,314.0004,314.0396,1068.0
2022-06-13 12:40:00,320.1,320.39,319.72,319.79,2600.0,314.0887,314.3732,313.7158,313.7845,2600.0
2022-06-13 12:45:00,319.4,319.4,318.59,318.59,997.0,313.4018,313.4018,312.607,312.607,997.0
2022-06-13 12:50:00,318.43,318.99,318.43,318.62,300.0,312.45,312.9995,312.45,312.6365,300.0
2022-06-13 12:55:00,318.48,318.48,317.98,317.98,700.0,312.4991,312.4991,312.0085,312.0085,700.0
2022-06-13 13:00:00,317.81,318.25,317.81,318.06,810.0,311.8417,312.2734,311.8417,312.087,810.0
2022-06-13 13:05:00,317.91,317.91,317.68,317.68,447.0,311.9398,311.9398,311.7141,311.7141,447.0
2022-06-13 13:10:00,317.83,318.35,317.83,318.29,1111.0,311.8613,312.3715,311.8613,312.3127,1111.0
2022-06-13 13:15:00,318.77,318.83,318.46,318.83,600.0,312.7837,312.8425,312.4795,312.8425,600.0
2022-06-13 13:20:00,318.36,318.36,317.79,317.89,860.0,312.3814,312.3814,311.8221,311.9202,860.0
2022-06-13 13:25:00,318.23,318.27,317.79,318.27,800.0,312.2538,312.293,311.8221,312.293,800.0
2022-06-13 13:30:00,318.3,318.81,317.58,317.7,1007.0,312.3225,312.8229,311.616,311.7337,1007.0
2022-06-13 13:35:00,317.87,318.05,317.8,318.05,500.0,311.9006,312.0772,311.8319,312.0772,500.0
2022-06-13 13:40:00,318.73,319.66,318.7,319.66,1300.0,312.7444,313.6569,312.715,313.6569,1300.0
2022-06-13 13:45:00,319.8,320.82,319.8,320.54,2194.0,313.7943,314.7952,313.7943,314.5204,2194.0
2022-06-13 13:50:00,320.68,321.01,319.26,319.39,634.0,314.6578,314.9816,313.2645,313.392,634.0
2022-06-13 13:55:00,319.7,319.7,319.05,319.05,900.0,313.6962,313.6962,313.0584,313.0584,900.0
2022-06-13 14:00:00,318.91,319.14,317.93,317.93,2093.0,312.921,313.1467,311.9594,311.9594,2093.0
2022-06-13 14:05:00,317.81,317.85,317.62,317.69,3985.0,311.8417,311.8809,311.6553,311.7239,3985.0
2022-06-13 14:10:00,317.51,317.93,317.29,317.75,1570.0,311.5473,311.9594,311.3314,311.7828,1570.0
2022-06-13 14:15:00,318.15,318.36,317.93,318.36,500.0,312.1753,312.3814,311.9594,312.3814,500.0
2022-06-13 14:20:00,318.28,318.5,318.06,318.1,800.0,312.3029,312.5187,312.087,312.1262,800.0
2022-06-13 14:25:00,317.94,318.32,317.88,318.26,914.0,311.9692,312.3421,311.9104,312.2832,914.0
2022-06-13 14:30:00,317.93,317.94,317.41,317.9,2127.0,311.9594,311.9692,311.4492,311.93,2127.0
2022-06-13 14:35:00,318.63,319.38,318.58,318.7,935.0,312.6463,313.3822,312.5972,312.715,935.0
2022-06-13 14:40:00,319.19,319.47,318.7,318.99,1300.0,313.1958,313.4705,312.715,312.9995,1300.0
2022-06-13 14:45:00,319.36,319.36,318.9,319.2,1020.0,313.3626,313.3626,312.9112,313.2056,1020.0
2022-06-13 14:50:00,319.11,319.11,318.3,318.56,1300.0,313.1173,313.1173,312.3225,312.5776,1300.0
2022-06-13 14:55:00,318.19,318.19,317.13,317.38,1500.0,312.2145,312.2145,311.1745,311.4198,1500.0
2022-06-13 15:00:00,317.43,317.58,316.67,317.58,1900.0,311.4688,311.616,310.7231,311.616,1900.0
2022-06-13 15:05:00,317.38,317.59,317.05,317.22,7332.0,311.4198,311.6258,311.096,311.2628,7332.0
2022-06-13 15:10:00,317.24,317.34,316.95,317.33,6430.0,311.2824,311.3805,310.9978,311.3707,6430.0
2022-06-13 15:15:00,317.34,318.48,317.03,318.16,9595.0,311.3805,312.4991,311.0763,312.1851,9595.0
2022-06-13 15:20:00,318.06,318.06,317.11,317.11,5889.0,312.087,312.087,311.1548,311.1548,5889.0
2022-06-13 15:25:00,317.22,317.22,316.48,316.77,6011.0,311.2628,311.2628,310.5367,310.8212,6011.0
2022-06-13 15:30:00,316.64,316.85,316.35,316.65,8508.0,310.6937,310.8997,310.4091,310.7035,8508.0
2022-06-13 15:35:00,316.86,317.49,316.56,316.56,6087.0,310.9095,311.5277,310.6152,310.6152,6087.0
2022-06-13 15:40:00,316.48,316.48,315.86,316.45,9568.0,310.5367,310.5367,309.9283,310.5072,9568.0
2022-06-13 15:45:00,316.25,316.72,315.98,316.34,9095.0,310.311,310.7722,310.046,310.3993,9095.0
2022-06-13 15:50:00,316.44,316.77,315.51,316.56,15981.0,310.4974,310.8212,309.5849,310.6152,15981.0
2022-06-13 15:55:00,316.68,317.26,316.12,316.72,34759.0,310.7329,311.302,310.1834,310.7722,34759.0
2022-06-14 09:30:00,316.99,317.5,315.84,315.84,4491.0,311.0371,311.5375,309.9087,309.9087,4491.0
2022-06-14 09:35:00,316.71,317.2,315.2,316.27,5181.0,310.7623,311.2431,309.2807,310.3306,5181.0
2022-06-14 09:40:00,315.51,315.74,315.49,315.49,2358.0,309.5849,309.8106,309.5653,309.5653,2358.0
2022-06-14 09:45:00,314.79,315.88,314.78,315.25,1200.0,308.8784,309.9479,308.8686,309.3298,1200.0
2022-06-14 09:50:00,315.07,315.45,313.61,314.87,1745.0,309.1531,309.526,307.7206,308.9569,1745.0
2022-06-14 09:55:00,316.95,316.95,315.16,316.47,3601.0,310.9978,310.9978,309.2414,310.5268,3601.0
2022-06-14 10:00:00,316.09,316.09,315.0,315.43,7467.0,310.154,310.154,309.0845,309.5064,7467.0
2022-06-14 10:05:00,315.43,316.2,314.82,315.96,18194.0,309.5064,310.2619,308.9078,310.0264,18194.0
2022-06-14 10:10:00,316.03,316.62,315.75,316.2,2400.0,310.0951,310.674,309.8204,310.2619,2400.0
2022-06-14 10:15:00,316.2,317.25,315.84,316.06,2002.0,310.2619,311.2922,309.9087,310.1245,2002.0
2022-06-14 10:20:00,315.71,316.57,315.47,316.53,5629.0,309.7811,310.625,309.5456,310.5857,5629.0
2022-06-14 10:25:00,315.98,316.15,315.7,316.11,1900.0,310.046,310.2129,309.7713,310.1736,1900.0
2022-06-14 10:30:00,316.05,317.47,316.04,316.95,7323.0,310.1147,311.5081,310.1049,310.9978,7323.0
2022-06-14 10:35:00,316.77,317.3,316.34,316.68,5671.0,310.8212,311.3413,310.3993,310.7329,5671.0
2022-06-14 10:40:00,316.79,316.99,316.15,316.41,1430.0,310.8408,311.0371,310.2129,310.468,1430.0
2022-06-14 10:45:00,316.6,317.29,316.22,317.18,4976.0,310.6544,311.3314,310.2815,311.2235,4976.0
2022-06-14 10:50:00,318.43,318.43,317.67,317.67,1268.0,312.45,312.45,311.7043,311.7043,1268.0
2022-06-14 10:55:00,316.97,317.57,316.78,317.04,2238.0,311.0175,311.6062,310.831,311.0861,2238.0
2022-06-14 11:00:00,316.88,317.52,316.88,317.21,500.0,310.9291,311.5571,310.9291,311.253,500.0
2022-06-14 11:05:00,317.08,317.08,316.73,316.79,725.0,311.1254,311.1254,310.782,310.8408,725.0
2022-06-14 11:10:00,316.45,317.7,316.16,317.68,9456.0,310.5072,311.7337,310.2227,311.7141,9456.0
2022-06-14 11:15:00,317.68,317.75,317.28,317.38,3691.0,311.7141,311.7828,311.3216,311.4198,3691.0
2022-06-14 11:20:00,317.5,317.52,316.46,317.2,4010.0,311.5375,311.5571,310.517,311.2431,4010.0
2022-06-14 11:25:00,317.79,317.79,317.04,317.04,1614.0,311.8221,311.8221,311.0861,311.0861,1614.0
2022-06-14 11:30:00,316.56,317.56,316.56,317.49,2000.0,310.6152,311.5964,310.6152,311.5277,2000.0
2022-06-14 11:35:00,317.73,317.73,317.03,317.05,1126.0,311.7632,311.7632,311.0763,311.096,1126.0
2022-06-14 11:40:00,317.0,318.13,316.99,318.02,1500.0,311.0469,312.1557,311.0371,312.0477,1500.0
2022-06-14 11:45:00,317.87,317.87,317.1,317.1,1555.0,311.9006,311.9006,311.145,311.145,1555.0
2022-06-14 11:50:00,317.02,317.45,316.56,317.45,6400.0,311.0665,311.4884,310.6152,311.4884,6400.0
2022-06-14 11:55:00,317.82,317.98,317.5,317.6,906.0,311.8515,312.0085,311.5375,311.6356,906.0
2022-06-14 12:00:00,317.0,317.0,316.24,316.25,1000.0,311.0469,311.0469,310.3012,310.311,1000.0
2022-06-14 12:05:00,316.47,316.6,316.14,316.42,2245.0,310.5268,310.6544,310.203,310.4778,2245.0
2022-06-14 12:10:00,316.4,316.66,315.85,316.49,8749.0,310.4582,310.7133,309.9185,310.5465,8749.0
2022-06-14 12:15:00,316.47,316.8,316.25,316.8,7633.0,310.5268,310.8507,310.311,310.8507,7633.0
2022-06-14 12:20:00,317.02,317.02,316.4,316.76,4125.0,311.0665,311.0665,310.4582,310.8114,4125.0
2022-06-14 12:25:00,316.9,316.9,316.45,316.85,2092.0,310.9488,310.9488,310.5072,310.8997,2092.0
2022-06-14 12:30:00,316.87,317.06,316.21,316.75,3234.0,310.9193,311.1058,310.2717,310.8016,3234.0
2022-06-14 12:35:00,316.35,316.73,316.31,316.61,2231.0,310.4091,310.782,310.3699,310.6642,2231.0
2022-06-14 12:40:00,316.33,316.68,316.27,316.28,2271.0,310.3895,310.7329,310.3306,310.3404,2271.0
2022-06-14 12:45:00,316.29,316.65,316.21,316.63,1480.0,310.3502,310.7035,310.2717,310.6838,1480.0
2022-06-14 12:50:00,316.74,316.86,316.47,316.75,1107.0,310.7918,310.9095,310.5268,310.8016,1107.0
2022-06-14 12:55:00,316.53,317.04,316.53,316.99,1595.0,310.5857,311.0861,310.5857,311.0371,1595.0
2022-06-14 13:00:00,317.13,317.32,316.5,316.54,5698.0,311.1745,311.3609,310.5563,310.5955,5698.0
2022-06-14 13:05:00,316.33,317.47,316.28,317.41,1331.0,310.3895,311.5081,310.3404,311.4492,1331.0
2022-06-14 13:10:00,317.65,317.65,317.2,317.2,2422.0,311.6847,311.6847,311.2431,311.2431,2422.0
2022-06-14 13:15:00,317.47,318.79,317.46,318.6,1746.0,311.5081,312.8033,311.4983,312.6168,1746.0
2022-06-14 13:20:00,318.93,319.08,318.48,318.48,992.0,312.9407,313.0878,312.4991,312.4991,992.0
2022-06-14 13:25:00,318.15,318.38,317.57,317.68,500.0,312.1753,312.401,311.6062,311.7141,500.0
2022-06-14 13:30:00,317.67,317.67,317.18,317.19,1531.0,311.7043,311.7043,311.2235,311.2333,1531.0
2022-06-14 13:35:00,316.92,317.4,316.91,317.0,3032.0,310.9684,311.4394,310.9586,311.0469,3032.0
2022-06-14 13:40:00,317.16,317.48,316.71,316.92,2884.0,311.2039,311.5179,310.7623,310.9684,2884.0
2022-06-14 13:45:00,317.29,317.37,316.91,316.99,3375.0,311.3314,311.4099,310.9586,311.0371,3375.0
2022-06-14 13:50:00,316.95,317.42,316.95,317.18,1459.0,310.9978,311.459,310.9978,311.2235,1459.0
2022-06-14 13:55:00,317.08,317.49,316.83,317.04,1869.0,311.1254,311.5277,310.8801,311.0861,1869.0
2022-06-14 14:00:00,317.05,317.54,317.04,317.42,1628.0,311.096,311.5768,311.0861,311.459,1628.0
2022-06-14 14:05:00,317.66,317.99,317.66,317.96,1083.0,311.6945,312.0183,311.6945,311.9889,1083.0
2022-06-14 14:10:00,317.73,317.73,316.67,316.85,2350.0,311.7632,311.7632,310.7231,310.8997,2350.0
2022-06-14 14:15:00,317.02,317.51,316.94,317.43,3391.0,311.0665,311.5473,310.988,311.4688,3391.0
2022-06-14 14:20:00,317.55,318.19,317.55,317.77,2140.0,311.5866,312.2145,311.5866,311.8024,2140.0
2022-06-14 14:25:00,317.32,317.93,317.16,317.83,800.0,311.3609,311.9594,311.2039,311.8613,800.0
2022-06-14 14:30:00,317.49,317.71,317.17,317.71,800.0,311.5277,311.7436,311.2137,311.7436,800.0
2022-06-14 14:35:00,317.93,318.09,317.83,317.96,700.0,311.9594,312.1164,311.8613,311.9889,700.0
2022-06-14 14:40:00,317.75,317.75,316.94,317.03,905.0,311.7828,311.7828,310.988,311.0763,905.0
2022-06-14 14:45:00,317.07,317.2,316.7,316.89,1901.0,311.1156,311.2431,310.7525,310.939,1901.0
2022-06-14 14:50:00,316.91,317.12,316.71,316.77,2584.0,310.9586,311.1646,310.7623,310.8212,2584.0
2022-06-14 14:55:00,316.76,317.32,316.63,316.73,3671.0,310.8114,311.3609,310.6838,310.782,3671.0
2022-06-14 15:00:00,316.88,317.0,316.5,317.0,6422.0,310.9291,311.0469,310.5563,311.0469,6422.0
2022-06-14 15:05:00,316.85,316.97,316.45,316.51,9074.0,310.8997,311.0175,310.5072,310.5661,9074.0
2022-06-14 15:10:00,316.46,316.76,316.14,316.22,8374.0,310.517,310.8114,310.203,310.2815,8374.0
2022-06-14 15:15:00,316.24,316.24,315.38,315.64,3410.0,310.3012,310.3012,309.4573,309.7124,3410.0
2022-06-14 15:20:00,315.61,315.95,315.5,315.84,6110.0,309.683,310.0166,309.5751,309.9087,6110.0
2022-06-14 15:25:00,315.74,316.95,315.73,316.84,5139.0,309.8106,310.9978,309.8007,310.8899,5139.0
2022-06-14 15:30:00,317.15,317.59,316.72,316.82,5554.0,311.1941,311.6258,310.7722,310.8703,5554.0
2022-06-14 15:35:00,316.82,317.78,316.76,317.58,6003.0,310.8703,311.8122,310.8114,311.616,6003.0
2022-06-14 15:40:00,317.53,317.75,316.82,316.84,5841.0,311.5669,311.7828,310.8703,310.8899,5841.0
2022-06-14 15:45:00,316.88,317.76,316.71,317.36,9306.0,310.9291,311.7926,310.7623,311.4001,9306.0
2022-06-14 15:50:00,317.42,317.74,316.46,316.75,14230.0,311.459,311.773,310.517,310.8016,14230.0
2022-06-14 15:55:00,317.0,317.16,316.44,316.44,49684.0,311.0469,311.2039,310.4974,310.4974,49684.0
2022-06-15 09:30:00,319.0,319.0,318.68,318.68,3042.0,313.0093,313.0093,312.6953,312.6953,3042.0
2022-06-15 09:35:00,317.11,317.26,316.5,316.62,624.0,311.1548,311.302,310.5563,310.674,624.0
2022-06-15 09:40:00,317.32,319.75,317.32,319.29,503.0,311.3609,313.7453,311.3609,313.2939,503.0
2022-06-15 09:45:00,319.27,319.27,318.56,319.16,300.0,313.2743,313.2743,312.5776,313.1663,300.0
2022-06-15 09:50:00,318.16,318.62,317.0,317.0,2932.0,312.1851,312.6365,311.0469,311.0469,2932.0
2022-06-15 09:55:00,317.88,317.88,316.93,316.93,4948.0,311.9104,311.9104,310.9782,310.9782,4948.0
2022-06-15 10:00:00,316.78,318.0,316.58,317.92,1353.0,310.831,312.0281,310.6348,311.9496,1353.0
2022-06-15 10:05:00,317.53,318.03,317.27,317.28,1000.0,311.5669,312.0576,311.3118,311.3216,1000.0
2022-06-15 10:10:00,316.86,318.15,316.86,317.62,6429.0,310.9095,312.1753,310.9095,311.6553,6429.0
2022-06-15 10:15:00,317.71,317.71,316.43,316.51,7574.0,311.7436,311.7436,310.4876,310.5661,7574.0
2022-06-15 10:20:00,316.56,316.96,316.18,316.71,3017.0,310.6152,311.0076,310.2423,310.7623,3017.0
2022-06-15 10:25:00,316.59,316.59,314.44,314.52,2758.0,310.6446,310.6446,308.535,308.6135,2758.0
2022-06-15 10:30:00,314.93,315.67,314.69,314.74,4702.0,309.0158,309.7419,308.7803,308.8293,4702.0
2022-06-15 10:35:00,315.28,316.28,315.26,315.94,2600.0,309.3592,310.3404,309.3396,310.0068,2600.0
2022-06-15 10:40:00,316.32,316.6,316.27,316.27,1332.0,310.3797,310.6544,310.3306,310.3306,1332.0
2022-06-15 10:45:00,316.01,316.21,315.58,316.2,4453.0,310.0755,310.2717,309.6536,310.2619,4453.0
2022-06-15 10:50:00,316.31,316.58,314.88,314.88,3300.0,310.3699,310.6348,308.9667,308.9667,3300.0
2022-06-15 10:55:00,314.76,315.06,314.42,315.05,4723.0,308.849,309.1433,308.5153,309.1335,4723.0
2022-06-15 11:00:00,315.13,315.48,315.03,315.41,3605.0,309.212,309.5554,309.1139,309.4868,3605.0
2022-06-15 11:05:00,315.45,315.54,315.13,315.42,3918.0,309.526,309.6143,309.212,309.4966,3918.0
2022-06-15 11:10:00,315.52,315.52,313.96,313.96,3999.0,309.5947,309.5947,308.064,308.064,3999.0
2022-06-15 11:15:00,314.27,314.27,313.51,313.68,1200.0,308.3682,308.3682,307.6224,307.7892,1200.0
2022-06-15 11:20:00,313.44,313.53,312.74,313.23,2654.0,307.5537,307.6421,306.8669,307.3477,2654.0
2022-06-15 11:25:00,313.48,313.89,313.28,313.87,3296.0,307.593,307.9953,307.3968,307.9757,3296.0
2022-06-15 11:30:00,313.82,313.83,313.01,313.26,3353.0,307.9266,307.9364,307.1318,307.3771,3353.0
2022-06-15 11:35:00,313.48,313.93,313.47,313.93,1000.0,307.593,308.0345,307.5832,308.0345,1000.0
2022-06-15 11:40:00,314.21,314.97,314.18,314.58,4917.0,308.3093,309.055,308.2799,308.6723,4917.0
2022-06-15 11:45:00,314.8,316.01,314.8,315.2,6501.0,308.8882,310.0755,308.8882,309.2807,6501.0
2022-06-15 11:50:00,315.64,316.04,315.47,315.67,2181.0,309.7124,310.1049,309.5456,309.7419,2181.0
2022-06-15 11:55:00,315.75,316.08,315.71,315.71,1403.0,309.8204,310.1442,309.7811,309.7811,1403.0
2022-06-15 12:00:00,315.66,315.66,315.34,315.35,696.0,309.7321,309.7321,309.4181,309.4279,696.0
2022-06-15 12:05:00,315.35,316.0,315.21,316.0,6263.0,309.4279,310.0657,309.2905,310.0657,6263.0
2022-06-15 12:10:00,316.24,316.52,316.24,316.47,725.0,310.3012,310.5759,310.3012,310.5268,725.0
2022-06-15 12:15:00,316.25,316.25,315.79,315.79,907.0,310.311,310.311,309.8596,309.8596,907.0
2022-06-15 12:20:00,316.02,317.01,315.99,316.87,9507.0,310.0853,311.0567,310.0559,310.9193,9507.0
2022-06-15 12:25:00,316.67,317.21,316.58,316.85,2008.0,310.7231,311.253,310.6348,310.8997,2008.0
2022-06-15 12:30:00,316.82,317.02,316.41,316.77,3484.0,310.8703,311.0665,310.468,310.8212,3484.0
2022-06-15 12:35:00,316.43,316.85,316.2,316.2,1070.0,310.4876,310.8997,310.2619,310.2619,1070.0
2022-06-15 12:40:00,316.02,316.45,316.02,316.31,2546.0,310.0853,310.5072,310.0853,310.3699,2546.0
2022-06-15 12:45:00,316.32,316.63,315.92,316.63,2800.0,310.3797,310.6838,309.9872,310.6838,2800.0
2022-06-15 12:50:00,316.63,316.63,315.59,316.12,3800.0,310.6838,310.6838,309.6634,310.1834,3800.0
2022-06-15 12:55:00,315.93,315.93,315.13,315.21,3000.0,309.997,309.997,309.212,309.2905,3000.0
2022-06-15 13:00:00,315.55,316.15,315.55,316.0,2249.0,309.6241,310.2129,309.6241,310.0657,2249.0
2022-06-15 13:05:00,315.98,316.23,315.54,315.55,1716.0,310.046,310.2914,309.6143,309.6241,1716.0
2022-06-15 13:10:00,315.9,316.1,315.59,315.88,1172.0,309.9676,310.1638,309.6634,309.9479,1172.0
2022-06-15 13:15:00,316.05,316.13,315.77,315.92,1656.0,310.1147,310.1932,309.84,309.9872,1656.0
2022-06-15 13:20:00,315.92,316.16,315.85,316.13,1950.0,309.9872,310.2227,309.9185,310.1932,1950.0
2022-06-15 13:25:00,316.11,316.46,316.02,316.4,1700.0,310.1736,310.517,310.0853,310.4582,1700.0
2022-06-15 13:30:00,316.05,316.43,316.05,316.25,1644.0,310.1147,310.4876,310.1147,310.311,1644.0
2022-06-15 13:35:00,316.41,316.41,316.09,316.34,900.0,310.468,310.468,310.154,310.3993,900.0
2022-06-15 13:40:00,316.37,316.5,316.02,316.44,3769.0,310.4287,310.5563,310.0853,310.4974,3769.0
2022-06-15 13:45:00,316.43,316.43,315.99,316.37,2013.0,310.4876,310.4876,310.0559,310.4287,2013.0
2022-06-15 13:50:00,315.69,316.02,315.19,316.01,3415.0,309.7615,310.0853,309.2709,310.0755,3415.0
2022-06-15 13:55:00,316.35,317.32,316.35,317.13,1053.0,310.4091,311.3609,310.4091,311.1745,1053.0
2022-06-15 14:00:00,316.47,318.12,315.4,315.4,5200.0,310.5268,312.1459,309.4769,309.4769,5200.0
2022-06-15 14:05:00,315.8,316.01,314.66,315.6,5917.0,309.8694,310.0755,308.7508,309.6732,5917.0
2022-06-15 14:10:00,315.49,316.18,315.37,315.68,3605.0,309.5653,310.2423,309.4475,309.7517,3605.0
2022-06-15 14:15:00,315.32,316.31,315.19,315.95,7303.0,309.3984,310.3699,309.2709,310.0166,7303.0
2022-06-15 14:20:00,316.0,316.29,314.6,314.74,8027.0,310.0657,310.3502,308.692,308.8293,8027.0
2022-06-15 14:25:00,315.17,316.52,315.0,315.72,9324.0,309.2513,310.5759,309.0845,309.7909,9324.0
2022-06-15 14:30:00,315.34,316.13,313.49,314.3,8072.0,309.4181,310.1932,307.6028,308.3976,8072.0
2022-06-15 14:35:00,314.61,317.36,314.61,316.5,3570.0,308.7018,311.4001,308.7018,310.5563,3570.0
2022-06-15 14:40:00,316.56,320.55,316.56,320.55,2300.0,310.6152,314.5302,310.6152,314.5302,2300.0
2022-06-15 14:45:00,320.88,321.3,319.88,320.07,7806.0,314.854,315.2661,313.8728,314.0592,7806.0
2022-06-15 14:50:00,320.07,320.91,317.74,318.12,5921.0,314.0592,314.8835,311.773,312.1459,5921.0
2022-06-15 14:55:00,318.32,318.46,317.13,317.85,1560.0,312.3421,312.4795,311.1745,311.8809,1560.0
2022-06-15 15:00:00,317.64,319.11,317.64,319.11,1936.0,311.6749,313.1173,311.6749,313.1173,1936.0
2022-06-15 15:05:00,319.49,320.19,318.54,319.4,2471.0,313.4901,314.177,312.558,313.4018,2471.0
2022-06-15 15:10:00,319.49,319.79,317.95,318.94,3346.0,313.4901,313.7845,311.9791,312.9505,3346.0
2022-06-15 15:15:00,318.3,318.37,317.64,318.28,2422.0,312.3225,312.3912,311.6749,312.3029,2422.0
2022-06-15 15:20:00,318.59,320.15,318.59,320.15,2120.0,312.607,314.1377,312.607,314.1377,2120.0
2022-06-15 15:25:00,319.99,321.3,319.99,321.29,2070.0,313.9807,315.2661,313.9807,315.2563,2070.0
2022-06-15 15:30:00,321.33,322.62,320.71,322.36,3497.0,315.2956,316.5614,314.6872,316.3062,3497.0
2022-06-15 15:35:00,322.41,322.71,320.74,321.04,4972.0,316.3553,316.6497,314.7167,315.011,4972.0
2022-06-15 15:40:00,320.93,320.93,319.65,319.73,4948.0,314.9031,314.9031,313.6471,313.7256,4948.0
2022-06-15 15:45:00,319.23,319.7,318.92,319.62,9753.0,313.235,313.6962,312.9308,313.6177,9753.0
2022-06-15 15:50:00,319.49,319.6,317.89,318.27,9654.0,313.4901,313.5981,311.9202,312.293,9654.0
2022-06-15 15:55:00,318.37,318.77,317.98,318.45,20089.0,312.3912,312.7837,312.0085,312.4697,20089.0
2022-06-16 09:30:00,310.94,312.91,310.16,310.34,9732.0,305.1007,307.0337,304.3353,304.512,9732.0
2022-06-16 09:35:00,310.44,312.8,310.44,311.13,5078.0,304.6101,306.9258,304.6101,305.2871,5078.0
2022-06-16 09:40:00,311.8,312.34,310.25,311.09,3200.0,305.9445,306.4744,304.4237,305.2479,3200.0
2022-06-16 09:45:00,311.43,312.2,311.43,311.88,2300.0,305.5815,306.337,305.5815,306.023,2300.0
2022-06-16 09:50:00,311.83,311.89,309.72,311.89,6767.0,305.974,306.0329,303.9036,306.0329,6767.0
2022-06-16 09:55:00,311.37,311.83,310.97,310.99,10108.0,305.5226,305.974,305.1301,305.1498,10108.0
2022-06-16 10:00:00,310.32,310.37,308.8,309.68,6221.0,304.4923,304.5414,303.0009,303.8644,6221.0
2022-06-16 10:05:00,308.1,308.92,308.1,308.78,400.0,302.314,303.1186,302.314,302.9813,400.0
2022-06-16 10:10:00,308.38,308.56,307.59,307.79,12230.0,302.5888,302.7654,301.8136,302.0099,12230.0
2022-06-16 10:15:00,307.85,308.33,307.78,308.33,2862.0,302.0687,302.5397,302.0,302.5397,2862.0
2022-06-16 10:20:00,308.33,310.06,308.33,309.91,4408.0,302.5397,304.2372,302.5397,304.09,4408.0
2022-06-16 10:25:00,310.23,311.44,309.93,311.06,2800.0,304.404,305.5913,304.1097,305.2184,2800.0
2022-06-16 10:30:00,310.85,312.06,310.82,310.82,4300.0,305.0124,306.1997,304.983,304.983,4300.0
2022-06-16 10:35:00,310.26,310.26,309.4,309.8,5451.0,304.4335,304.4335,303.5896,303.9821,5451.0
2022-06-16 10:40:00,309.82,310.05,309.28,310.05,4753.0,304.0017,304.2274,303.4719,304.2274,4753.0
2022-06-16 10:45:00,309.45,309.98,309.01,309.67,7121.0,303.6387,304.1587,303.2069,303.8545,7121.0
2022-06-16 10:50:00,309.32,309.55,308.9,309.55,4330.0,303.5111,303.7368,303.099,303.7368,4330.0
2022-06-16 10:55:00,310.15,310.48,308.77,308.77,5077.0,304.3255,304.6493,302.9715,302.9715,5077.0
2022-06-16 11:00:00,308.62,309.96,308.56,309.96,6117.0,302.8243,304.1391,302.7654,304.1391,6117.0
2022-06-16 11:05:00,309.21,310.0,309.04,310.0,3208.0,303.4032,304.1784,303.2364,304.1784,3208.0
2022-06-16 11:10:00,310.47,311.51,310.3,311.5,2298.0,304.6395,305.66,304.4727,305.6502,2298.0
2022-06-16 11:15:00,310.91,310.99,309.83,310.07,1786.0,305.0713,305.1498,304.0115,304.247,1786.0
2022-06-16 11:20:00,310.33,311.06,310.33,311.06,1955.0,304.5022,305.2184,304.5022,305.2184,1955.0
2022-06-16 11:25:00,311.0,311.78,310.75,311.14,2593.0,305.1596,305.9249,304.9143,305.2969,2593.0
2022-06-16 11:30:00,311.2,311.33,310.05,310.21,2956.0,305.3558,305.4834,304.2274,304.3844,2956.0
2022-06-16 11:35:00,310.23,311.66,310.09,311.34,7568.0,304.404,305.8072,304.2667,305.4932,7568.0
2022-06-16 11:40:00,311.67,311.67,310.22,310.43,4955.0,305.817,305.817,304.3942,304.6003,4955.0
2022-06-16 11:45:00,310.55,310.67,309.87,310.62,2130.0,304.718,304.8358,304.0508,304.7867,2130.0
2022-06-16 11:50:00,310.65,310.75,310.09,310.69,4375.0,304.8161,304.9143,304.2667,304.8554,4375.0
2022-06-16 11:55:00,310.6,310.71,310.58,310.61,1500.0,304.7671,304.875,304.7475,304.7769,1500.0
2022-06-16 12:00:00,310.23,310.85,309.9,309.9,3265.0,304.404,305.0124,304.0802,304.0802,3265.0
2022-06-16 12:05:00,309.84,309.96,307.69,307.69,2919.0,304.0214,304.1391,301.9117,301.9117,2919.0
2022-06-16 12:10:00,308.06,308.26,307.0,307.14,4498.0,302.2748,302.471,301.2347,301.3721,4498.0
2022-06-16 12:15:00,307.37,308.29,307.37,307.97,3027.0,301.5977,302.5005,301.5977,302.1865,3027.0
2022-06-16 12:20:00,307.86,308.37,307.86,308.18,1000.0,302.0785,302.579,302.0785,302.3925,1000.0
2022-06-16 12:25:00,307.84,308.94,307.36,308.94,4915.0,302.0589,303.1383,301.5879,303.1383,4915.0
2022-06-16 12:30:00,308.69,308.7,307.62,307.82,5382.0,302.893,302.9028,301.843,302.0393,5382.0
2022-06-16 12:35:00,307.8,307.8,307.13,307.68,1500.0,302.0197,302.0197,301.3622,301.9019,1500.0
2022-06-16 12:40:00,307.1,308.08,307.1,308.08,1815.0,301.3328,302.2944,301.3328,302.2944,1815.0
2022-06-16 12:45:00,307.78,308.48,307.67,308.46,2764.0,302.0,302.6869,301.8921,302.6673,2764.0
2022-06-16 12:50:00,308.49,308.63,307.83,307.83,2251.0,302.6967,302.8341,302.0491,302.0491,2251.0
2022-06-16 12:55:00,307.76,308.62,307.26,308.62,10178.0,301.9804,302.8243,301.4898,302.8243,10178.0
2022-06-16 13:00:00,308.74,309.16,308.23,308.75,2535.0,302.942,303.3541,302.4416,302.9518,2535.0
2022-06-16 13:05:00,308.88,309.74,307.5,309.74,7624.0,303.0794,303.9232,301.7253,303.9232,7624.0
2022-06-16 13:10:00,309.51,309.51,308.54,308.54,12957.0,303.6976,303.6976,302.7458,302.7458,12957.0
2022-06-16 13:15:00,308.84,308.84,307.93,307.93,2773.0,303.0401,303.0401,302.1472,302.1472,2773.0
2022-06-16 13:20:00,307.13,307.32,306.78,307.32,1000.0,301.3622,301.5487,301.0188,301.5487,1000.0
2022-06-16 13:25:00,307.0,308.37,306.86,308.14,3567.0,301.2347,302.579,301.0973,302.3533,3567.0
2022-06-16 13:30:00,307.73,307.87,307.3,307.57,1900.0,301.951,302.0884,301.5291,301.794,1900.0
2022-06-16 13:35:00,307.23,307.65,306.95,307.65,1622.0,301.4604,301.8725,301.1856,301.8725,1622.0
2022-06-16 13:40:00,307.01,307.07,306.32,306.32,827.0,301.2445,301.3034,300.5675,300.5675,827.0
2022-06-16 13:45:00,306.21,306.31,306.21,306.31,800.0,300.4595,300.5576,300.4595,300.5576,800.0
2022-06-16 13:50:00,305.9,306.01,305.55,305.69,2836.0,300.1553,300.2633,299.8119,299.9493,2836.0
2022-06-16 13:55:00,305.88,305.88,304.92,305.36,13610.0,300.1357,300.1357,299.1938,299.6255,13610.0
2022-06-16 14:00:00,304.79,305.58,304.67,305.31,2030.0,299.0662,299.8414,298.9484,299.5764,2030.0
2022-06-16 14:05:00,305.46,305.46,304.37,304.37,2125.0,299.7236,299.7236,298.6541,298.6541,2125.0
2022-06-16 14:10:00,304.48,304.48,303.83,304.08,800.0,298.762,298.762,298.1242,298.3695,800.0
2022-06-16 14:15:00,303.62,303.86,303.48,303.74,1011.0,297.9182,298.1537,297.7808,298.0359,1011.0
2022-06-16 14:20:00,303.93,303.93,303.06,303.41,2564.0,298.2223,298.2223,297.3687,297.7121,2564.0
2022-06-16 14:25:00,303.24,303.29,302.98,303.05,1000.0,297.5453,297.5944,297.2902,297.3589,1000.0
2022-06-16 14:30:00,303.17,303.54,302.88,303.13,2129.0,297.4766,297.8397,297.1921,297.4374,2129.0
2022-06-16 14:35:00,303.24,303.77,303.04,303.76,2195.0,297.5453,298.0653,297.3491,298.0555,2195.0
2022-06-16 14:40:00,303.74,304.17,303.52,303.68,1950.0,298.0359,298.4578,297.82,297.977,1950.0
2022-06-16 14:45:00,303.62,303.73,303.0,303.3,8327.0,297.9182,298.0261,297.3098,297.6042,8327.0
2022-06-16 14:50:00,303.32,303.32,302.75,302.84,900.0,297.6238,297.6238,297.0645,297.1528,900.0
2022-06-16 14:55:00,302.75,303.74,302.75,303.53,6501.0,297.0645,298.0359,297.0645,297.8299,6501.0
2022-06-16 15:00:00,303.53,305.03,303.53,305.03,8824.0,297.8299,299.3017,297.8299,299.3017,8824.0
2022-06-16 15:05:00,304.41,304.74,303.75,304.56,11321.0,298.6933,299.0171,298.0457,298.8405,11321.0
2022-06-16 15:10:00,304.68,304.87,303.43,303.48,10519.0,298.9583,299.1447,297.7317,297.7808,10519.0
2022-06-16 15:15:00,303.31,303.46,302.89,303.46,5268.0,297.614,297.7612,297.2019,297.7612,5268.0
2022-06-16 15:20:00,303.63,304.05,303.39,303.73,5496.0,297.928,298.3401,297.6925,298.0261,5496.0
2022-06-16 15:25:00,303.67,304.24,303.6,303.6,4392.0,297.9672,298.5265,297.8985,297.8985,4392.0
2022-06-16 15:30:00,303.59,303.9,302.49,302.49,2438.0,297.8887,298.1929,296.8094,296.8094,2438.0
2022-06-16 15:35:00,302.56,303.1,302.46,302.73,13049.0,296.8781,297.4079,296.7799,297.0449,13049.0
2022-06-16 15:40:00,302.99,303.33,302.3,302.72,12099.0,297.3,297.6336,296.623,297.0351,12099.0
2022-06-16 15:45:00,302.7,303.06,301.63,301.64,6096.0,297.0154,297.3687,295.9655,295.9753,6096.0
2022-06-16 15:50:00,301.73,302.63,301.5,302.22,13301.0,296.0637,296.9468,295.838,296.5445,13301.0
2022-06-16 15:55:00,302.31,303.38,301.98,303.38,39056.0,296.6328,297.6827,296.309,297.6827,39056.0
2022-06-17 09:30:00,301.91,304.68,300.7,303.75,71890.0,296.2403,298.9583,295.053,298.0457,71890.0
2022-06-17 09:35:00,303.75,303.75,303.69,303.69,200.0,298.0457,298.0457,297.9869,297.9869,200.0
2022-06-17 09:40:00,304.86,305.75,304.5,305.63,1000.0,299.1349,300.0082,298.7816,299.8904,1000.0
2022-06-17 09:45:00,306.29,306.57,304.8,306.57,1952.0,300.538,300.8128,299.076,300.8128,1952.0
2022-06-17 09:50:00,307.76,309.65,306.95,308.8,3753.0,301.9804,303.8349,301.1856,303.0009,3753.0
2022-06-17 09:55:00,308.96,308.96,307.73,307.84,7587.0,303.1579,303.1579,301.951,302.0589,7587.0
2022-06-17 10:00:00,306.76,307.11,306.29,306.81,4180.0,300.9992,301.3426,300.538,301.0483,4180.0
2022-06-17 10:05:00,306.76,307.14,306.54,306.54,1050.0,300.9992,301.3721,300.7833,300.7833,1050.0
2022-06-17 10:10:00,306.6,306.64,306.59,306.63,200.0,300.8422,300.8815,300.8324,300.8716,200.0
2022-06-17 10:15:00,306.18,306.38,304.98,305.59,1605.0,300.4301,300.6263,299.2526,299.8512,1605.0
2022-06-17 10:20:00,305.35,305.37,304.98,305.37,1304.0,299.6157,299.6353,299.2526,299.6353,1304.0
2022-06-17 10:25:00,304.94,305.24,303.96,304.21,1500.0,299.2134,299.5077,298.2518,298.4971,1500.0
2022-06-17 10:30:00,304.67,304.67,303.18,303.18,402.0,298.9484,298.9484,297.4864,297.4864,402.0
2022-06-17 10:35:00,302.28,302.79,301.84,302.28,1600.0,296.6033,297.1038,296.1716,296.6033,1600.0
2022-06-17 10:40:00,302.3,302.3,301.86,301.86,1507.0,296.623,296.623,296.1912,296.1912,1507.0
2022-06-17 10:45:00,302.05,302.05,300.09,301.31,1780.0,296.3776,296.3776,294.4545,295.6515,1780.0
2022-06-17 10:50:00,301.07,301.58,300.82,301.58,2369.0,295.4161,295.9165,295.1707,295.9165,2369.0
2022-06-17 10:55:00,301.73,302.47,301.5,302.27,2200.0,296.0637,296.7898,295.838,296.5935,2200.0
2022-06-17 11:00:00,302.08,304.07,302.08,303.31,4066.0,296.4071,298.3597,296.4071,297.614,4066.0
2022-06-17 11:05:00,302.29,303.4,302.28,303.07,6643.0,296.6131,297.7023,296.6033,297.3785,6643.0
2022-06-17 11:10:00,302.77,302.97,302.13,302.13,1000.0,297.0841,297.2804,296.4561,296.4561,1000.0
2022-06-17 11:15:00,301.98,302.9,301.98,302.68,2055.0,296.309,297.2117,296.309,296.9958,2055.0
2022-06-17 11:20:00,302.81,302.81,302.13,302.61,1100.0,297.1234,297.1234,296.4561,296.9271,1100.0
2022-06-17 11:25:00,302.32,303.64,302.22,303.57,2981.0,296.6426,297.9378,296.5445,297.8691,2981.0
2022-06-17 11:30:00,304.06,304.84,303.93,304.18,700.0,298.3499,299.1153,298.2223,298.4676,700.0
2022-06-17 11:35:00,303.61,303.77,303.25,303.77,700.0,297.9084,298.0653,297.5551,298.0653,700.0
2022-06-17 11:40:00,304.01,304.01,303.66,303.99,1903.0,298.3008,298.3008,297.9574,298.2812,1903.0
2022-06-17 11:45:00,303.7,303.87,302.95,303.46,1100.0,297.9967,298.1635,297.2607,297.7612,1100.0
2022-06-17 11:50:00,303.37,304.01,303.07,303.08,7519.0,297.6729,298.3008,297.3785,297.3883,7519.0
2022-06-17 11:55:00,302.72,303.43,302.44,302.54,2407.0,297.0351,297.7317,296.7603,296.8584,2407.0
2022-06-17 12:00:00,302.28,302.47,302.0,302.14,849.0,296.6033,296.7898,296.3286,296.466,849.0
2022-06-17 12:05:00,301.96,302.98,301.96,302.77,1170.0,296.2893,297.2902,296.2893,297.0841,1170.0
2022-06-17 12:10:00,302.43,302.49,302.1,302.3,900.0,296.7505,296.8094,296.4267,296.623,900.0
2022-06-17 12:15:00,302.32,303.13,302.17,302.66,1600.0,296.6426,297.4374,296.4954,296.9762,1600.0
2022-06-17 12:20:00,302.19,303.1,302.01,303.1,1400.0,296.515,297.4079,296.3384,297.4079,1400.0
2022-06-17 12:25:00,303.29,303.29,302.56,302.57,1700.0,297.5944,297.5944,296.8781,296.8879,1700.0
2022-06-17 12:30:00,302.42,302.68,302.21,302.68,1112.0,296.7407,296.9958,296.5346,296.9958,1112.0
2022-06-17 12:35:00,302.15,302.66,302.15,302.65,400.0,296.4758,296.9762,296.4758,296.9664,400.0
2022-06-17 12:40:00,302.87,302.89,301.7,301.91,801.0,297.1822,297.2019,296.0342,296.2403,801.0
2022-06-17 12:45:00,302.5,302.68,302.24,302.46,900.0,296.8192,296.9958,296.5641,296.7799,900.0
2022-06-17 12:50:00,302.61,302.61,301.17,301.19,1007.0,296.9271,296.9271,295.5142,295.5338,1007.0
2022-06-17 12:55:00,301.65,302.17,301.59,302.16,4542.0,295.9852,296.4954,295.9263,296.4856,4542.0
2022-06-17 13:00:00,301.82,302.49,301.8,302.49,2617.0,296.152,296.8094,296.1323,296.8094,2617.0
2022-06-17 13:05:00,302.53,304.34,302.52,304.34,2210.0,296.8486,298.6246,296.8388,298.6246,2210.0
2022-06-17 13:10:00,304.1,304.57,303.92,304.46,900.0,298.3892,298.8503,298.2125,298.7424,900.0
2022-06-17 13:15:00,304.57,304.63,304.57,304.63,300.0,298.8503,298.9092,298.8503,298.9092,300.0
2022-06-17 13:20:00,304.16,304.32,303.95,304.32,1200.0,298.448,298.605,298.242,298.605,1200.0
2022-06-17 13:25:00,303.99,304.23,303.66,304.01,801.0,298.2812,298.5167,297.9574,298.3008,801.0
2022-06-17 13:30:00,303.5,304.53,303.5,304.53,676.0,297.8004,298.8111,297.8004,298.8111,676.0
2022-06-17 13:35:00,304.83,305.08,304.07,304.09,2385.0,299.1054,299.3507,298.3597,298.3793,2385.0
2022-06-17 13:40:00,304.56,305.25,304.14,305.24,1917.0,298.8405,299.5176,298.4284,299.5077,1917.0
2022-06-17 13:45:00,304.77,305.18,304.33,305.18,2814.0,299.0466,299.4489,298.6148,299.4489,2814.0
2022-06-17 13:50:00,305.52,305.55,305.45,305.46,407.0,299.7825,299.8119,299.7138,299.7236,407.0
2022-06-17 13:55:00,305.29,305.89,305.21,305.66,7735.0,299.5568,300.1455,299.4783,299.9199,7735.0
2022-06-17 14:00:00,305.66,306.04,305.51,305.87,2886.0,299.9199,300.2927,299.7727,300.1259,2886.0
2022-06-17 14:05:00,305.78,305.9,305.77,305.88,300.0,300.0376,300.1553,300.0278,300.1357,300.0
2022-06-17 14:10:00,305.67,306.17,305.29,305.49,9813.0,299.9297,300.4203,299.5568,299.753,9813.0
2022-06-17 14:15:00,305.89,305.98,305.22,305.74,2627.0,300.1455,300.2338,299.4881,299.9984,2627.0
2022-06-17 14:20:00,305.9,306.61,305.9,306.44,1287.0,300.1553,300.852,300.1553,300.6852,1287.0
2022-06-17 14:25:00,306.46,306.57,306.01,306.03,500.0,300.7048,300.8128,300.2633,300.2829,500.0
2022-06-17 14:30:00,305.88,306.07,305.46,306.02,2800.0,300.1357,300.3222,299.7236,300.2731,2800.0
2022-06-17 14:35:00,306.16,306.75,306.16,306.75,530.0,300.4105,300.9894,300.4105,300.9894,530.0
2022-06-17 14:40:00,307.0,307.6,306.89,306.89,1078.0,301.2347,301.8234,301.1268,301.1268,1078.0
2022-06-17 14:45:00,306.19,306.62,306.18,306.27,1346.0,300.4399,300.8618,300.4301,300.5184,1346.0
2022-06-17 14:50:00,306.12,306.3,305.84,305.91,3506.0,300.3712,300.5478,300.0965,300.1652,3506.0
2022-06-17 14:55:00,305.86,306.51,305.71,305.72,5507.0,300.1161,300.7539,299.9689,299.9787,5507.0
2022-06-17 15:00:00,306.05,306.24,305.67,305.85,1601.0,300.3025,300.489,299.9297,300.1063,1601.0
2022-06-17 15:05:00,305.98,305.98,305.01,305.01,1900.0,300.2338,300.2338,299.2821,299.2821,1900.0
2022-06-17 15:10:00,305.15,305.15,303.52,303.85,1805.0,299.4194,299.4194,297.82,298.1438,1805.0
2022-06-17 15:15:00,303.86,305.01,303.56,304.65,3979.0,298.1537,299.2821,297.8593,298.9288,3979.0
2022-06-17 15:20:00,304.89,306.48,304.89,306.48,2090.0,299.1643,300.7245,299.1643,300.7245,2090.0
2022-06-17 15:25:00,306.41,306.42,305.83,306.1,2253.0,300.6558,300.6656,300.0867,300.3516,2253.0
2022-06-17 15:30:00,305.92,305.92,305.01,305.35,2900.0,300.175,300.175,299.2821,299.6157,2900.0
2022-06-17 15:35:00,305.12,305.45,304.56,305.18,4491.0,299.39,299.7138,298.8405,299.4489,4491.0
2022-06-17 15:40:00,305.12,305.14,304.2,304.31,2900.0,299.39,299.4096,298.4873,298.5952,2900.0
2022-06-17 15:45:00,304.34,304.73,303.96,304.51,5053.0,298.6246,299.0073,298.2518,298.7915,5053.0
2022-06-17 15:50:00,304.33,304.42,303.27,304.0,14120.0,298.6148,298.7031,297.5747,298.291,14120.0
2022-06-17 15:55:00,303.83,304.4,303.28,303.3,39332.0,298.1242,298.6835,297.5845,297.6042,39332.0
2022-06-21 09:30:00,307.28,307.28,303.56,303.56,5878.0,301.5094,301.5094,297.8593,297.8593,5878.0
2022-06-21 09:35:00,302.76,303.01,302.15,302.15,5338.0,297.0743,297.3196,296.4758,296.4758,5338.0
2022-06-21 09:40:00,302.98,305.34,302.93,304.29,4725.0,297.2902,299.6059,297.2411,298.5756,4725.0
2022-06-21 09:45:00,304.57,304.69,303.52,304.63,2335.0,298.8503,298.9681,297.82,298.9092,2335.0
2022-06-21 09:50:00,304.6,306.43,304.6,306.43,4629.0,298.8798,300.6754,298.8798,300.6754,4629.0
2022-06-21 09:55:00,305.91,307.04,305.45,307.01,3800.0,300.1652,301.2739,299.7138,301.2445,3800.0
2022-06-21 10:00:00,306.53,307.21,305.39,307.21,3295.0,300.7735,301.4407,299.6549,301.4407,3295.0
2022-06-21 10:05:00,308.09,308.09,307.25,307.39,600.0,302.3042,302.3042,301.48,301.6174,600.0
2022-06-21 10:10:00,308.05,308.08,306.94,307.57,3138.0,302.265,302.2944,301.1758,301.794,3138.0
2022-06-21 10:15:00,307.66,307.68,306.4,306.41,1900.0,301.8823,301.9019,300.646,300.6558,1900.0
2022-06-21 10:20:00,305.42,305.94,305.03,305.87,2533.0,299.6844,300.1946,299.3017,300.1259,2533.0
2022-06-21 10:25:00,305.43,305.43,304.9,305.38,2418.0,299.6942,299.6942,299.1741,299.6451,2418.0
2022-06-21 10:30:00,305.11,305.75,305.11,305.3,1100.0,299.3802,300.0082,299.3802,299.5666,1100.0
2022-06-21 10:35:00,305.08,305.43,304.76,305.17,5592.0,299.3507,299.6942,299.0368,299.4391,5592.0
2022-06-21 10:40:00,305.58,305.6,304.41,304.41,1700.0,299.8414,299.861,298.6933,298.6933,1700.0
2022-06-21 10:45:00,304.42,304.42,303.96,304.04,2389.0,298.7031,298.7031,298.2518,298.3303,2389.0
2022-06-21 10:50:00,304.55,304.81,304.07,304.81,2630.0,298.8307,299.0858,298.3597,299.0858,2630.0
2022-06-21 10:55:00,304.9,304.91,304.35,304.35,3144.0,299.1741,299.1839,298.6345,298.6345,3144.0
2022-06-21 11:00:00,304.23,304.32,304.01,304.01,1200.0,298.5167,298.605,298.3008,298.3008,1200.0
2022-06-21 11:05:00,303.94,303.94,303.24,303.34,5521.0,298.2322,298.2322,297.5453,297.6434,5521.0
2022-06-21 11:10:00,303.34,303.72,302.32,302.65,10411.0,297.6434,298.0163,296.6426,296.9664,10411.0
2022-06-21 11:15:00,302.72,303.01,302.37,302.75,3665.0,297.0351,297.3196,296.6916,297.0645,3665.0
2022-06-21 11:20:00,303.12,303.14,302.31,302.31,1000.0,297.4276,297.4472,296.6328,296.6328,1000.0
2022-06-21 11:25:00,302.1,302.28,302.03,302.13,1100.0,296.4267,296.6033,296.358,296.4561,1100.0
2022-06-21 11:30:00,302.34,302.52,302.09,302.47,1205.0,296.6622,296.8388,296.4169,296.7898,1205.0
2022-06-21 11:35:00,302.68,302.75,302.33,302.46,3053.0,296.9958,297.0645,296.6524,296.7799,3053.0
2022-06-21 11:40:00,302.31,302.77,302.22,302.41,2313.0,296.6328,297.0841,296.5445,296.7309,2313.0
2022-06-21 11:45:00,302.36,302.76,302.08,302.58,3777.0,296.6818,297.0743,296.4071,296.8977,3777.0
2022-06-21 11:50:00,302.95,302.95,302.1,302.29,2012.0,297.2607,297.2607,296.4267,296.6131,2012.0
2022-06-21 11:55:00,301.98,302.75,301.97,302.43,1990.0,296.309,297.0645,296.2992,296.7505,1990.0
2022-06-21 12:00:00,301.56,302.24,301.46,301.46,1300.0,295.8969,296.5641,295.7987,295.7987,1300.0
2022-06-21 12:05:00,301.53,301.65,300.56,300.57,2340.0,295.8674,295.9852,294.9156,294.9254,2340.0
2022-06-21 12:10:00,300.92,301.05,300.73,301.05,1150.0,295.2689,295.3964,295.0824,295.3964,1150.0
2022-06-21 12:15:00,300.98,300.98,300.51,300.51,900.0,295.3277,295.3277,294.8666,294.8666,900.0
2022-06-21 12:20:00,300.71,300.72,300.52,300.7,1150.0,295.0628,295.0726,294.8764,295.053,1150.0
2022-06-21 12:25:00,300.79,301.01,300.59,300.75,1090.0,295.1413,295.3572,294.9451,295.1021,1090.0
2022-06-21 12:30:00,300.61,301.07,300.61,301.06,3350.0,294.9647,295.4161,294.9647,295.4062,3350.0
2022-06-21 12:35:00,301.04,301.92,300.82,301.59,7776.0,295.3866,296.2501,295.1707,295.9263,7776.0
2022-06-21 12:40:00,301.3,301.34,301.13,301.21,1500.0,295.6417,295.681,295.4749,295.5534,1500.0
2022-06-21 12:45:00,301.26,301.26,300.77,301.0,1350.0,295.6025,295.6025,295.1217,295.3474,1350.0
2022-06-21 12:50:00,301.1,301.32,300.82,301.22,5100.0,295.4455,295.6614,295.1707,295.5632,5100.0
2022-06-21 12:55:00,301.46,302.02,301.42,301.95,1900.0,295.7987,296.3482,295.7595,296.2795,1900.0
2022-06-21 13:00:00,302.37,302.48,302.09,302.09,1800.0,296.6916,296.7996,296.4169,296.4169,1800.0
2022-06-21 13:05:00,301.75,301.91,301.5,301.91,1846.0,296.0833,296.2403,295.838,296.2403,1846.0
2022-06-21 13:10:00,301.91,301.92,301.1,301.1,1400.0,296.2403,296.2501,295.4455,295.4455,1400.0
2022-06-21 13:15:00,301.1,301.1,300.55,300.56,1200.0,295.4455,295.4455,294.9058,294.9156,1200.0
2022-06-21 13:20:00,300.66,301.03,300.48,300.82,800.0,295.0138,295.3768,294.8371,295.1707,800.0
2022-06-21 13:25:00,300.61,300.67,300.44,300.67,1700.0,294.9647,295.0236,294.7979,295.0236,1700.0
2022-06-21 13:30:00,300.56,301.09,300.55,300.82,2200.0,294.9156,295.4357,294.9058,295.1707,2200.0
2022-06-21 13:35:00,301.0,301.08,300.72,301.02,3910.0,295.3474,295.4259,295.0726,295.367,3910.0
2022-06-21 13:40:00,300.91,301.59,300.8,301.59,2703.0,295.2591,295.9263,295.1511,295.9263,2703.0
2022-06-21 13:45:00,301.83,301.83,301.58,301.75,3265.0,296.1618,296.1618,295.9165,296.0833,3265.0
2022-06-21 13:50:00,301.64,301.64,301.03,301.03,2461.0,295.9753,295.9753,295.3768,295.3768,2461.0
2022-06-21 13:55:00,301.07,301.15,300.41,300.52,6303.0,295.4161,295.4946,294.7684,294.8764,6303.0
2022-06-21 14:00:00,300.39,300.75,300.12,300.5,3255.0,294.7488,295.1021,294.4839,294.8568,3255.0
2022-06-21 14:05:00,300.5,300.56,300.02,300.43,2884.0,294.8568,294.9156,294.3858,294.7881,2884.0
2022-06-21 14:10:00,300.65,300.68,300.08,300.08,2619.0,295.0039,295.0334,294.4446,294.4446,2619.0
2022-06-21 14:15:00,300.1,300.34,299.88,300.22,5366.0,294.4643,294.6998,294.2484,294.582,5366.0
2022-06-21 14:20:00,300.28,300.61,299.92,300.1,1965.0,294.6409,294.9647,294.2876,294.4643,1965.0
2022-06-21 14:25:00,299.88,300.34,299.88,300.24,1000.0,294.2484,294.6998,294.2484,294.6016,1000.0
2022-06-21 14:30:00,300.49,300.78,300.49,300.73,1116.0,294.8469,295.1315,294.8469,295.0824,1116.0
2022-06-21 14:35:00,300.94,301.3,300.94,300.97,1423.0,295.2885,295.6417,295.2885,295.3179,1423.0
2022-06-21 14:40:00,301.26,302.11,301.26,302.11,1769.0,295.6025,296.4365,295.6025,296.4365,1769.0
2022-06-21 14:45:00,302.02,302.03,301.66,301.73,4705.0,296.3482,296.358,295.995,296.0637,4705.0
2022-06-21 14:50:00,302.06,302.6,302.06,302.59,1395.0,296.3875,296.9173,296.3875,296.9075,1395.0
2022-06-21 14:55:00,302.59,303.0,302.46,302.8,1857.0,296.9075,297.3098,296.7799,297.1136,1857.0
2022-06-21 15:00:00,302.76,302.99,302.65,302.69,1139.0,297.0743,297.3,296.9664,297.0056,1139.0
2022-06-21 15:05:00,302.73,302.86,302.64,302.72,911.0,297.0449,297.1724,296.9566,297.0351,911.0
2022-06-21 15:10:00,302.72,303.41,302.72,303.22,2100.0,297.0351,297.7121,297.0351,297.5257,2100.0
2022-06-21 15:15:00,303.26,303.78,303.16,303.65,7653.0,297.5649,298.0752,297.4668,297.9476,7653.0
2022-06-21 15:20:00,303.73,304.28,303.73,303.98,2100.0,298.0261,298.5658,298.0261,298.2714,2100.0
2022-06-21 15:25:00,303.93,303.98,303.63,303.98,3084.0,298.2223,298.2714,297.928,298.2714,3084.0
2022-06-21 15:30:00,303.98,304.09,303.76,304.0,3343.0,298.2714,298.3793,298.0555,298.291,3343.0
2022-06-21 15:35:00,303.92,303.92,303.5,303.58,4689.0,298.2125,298.2125,297.8004,297.8789,4689.0
2022-06-21 15:40:00,303.56,303.59,302.98,303.01,4969.0,297.8593,297.8887,297.2902,297.3196,4969.0
2022-06-21 15:45:00,302.96,303.33,302.91,303.33,3852.0,297.2706,297.6336,297.2215,297.6336,3852.0
2022-06-21 15:50:00,303.4,303.62,302.72,303.12,7062.0,297.7023,297.9182,297.0351,297.4276,7062.0
2022-06-21 15:55:00,302.94,302.94,302.44,302.54,19227.0,297.2509,297.2509,296.7603,296.8584,19227.0
2022-06-22 09:30:00,298.88,302.11,296.99,301.35,7240.0,293.2672,296.4365,291.4127,295.6908,7240.0
2022-06-22 09:35:00,300.73,300.73,299.34,299.34,1000.0,295.0824,295.0824,293.7185,293.7185,1000.0
2022-06-22 09:40:00,298.97,299.62,298.74,298.74,449.0,293.3555,293.9933,293.1298,293.1298,449.0
2022-06-22 09:45:00,299.88,299.89,298.21,299.05,1607.0,294.2484,294.2582,292.6098,293.434,1607.0
2022-06-22 09:50:00,298.9,300.75,298.86,300.75,1738.0,293.2868,295.1021,293.2476,295.1021,1738.0
2022-06-22 09:55:00,301.17,301.17,299.82,299.99,1784.0,295.5142,295.5142,294.1895,294.3563,1784.0
2022-06-22 10:00:00,299.21,299.93,298.6,298.94,1648.0,293.591,294.2975,292.9924,293.3261,1648.0
2022-06-22 10:05:00,298.83,298.93,297.47,298.93,3424.0,293.2181,293.3162,291.8837,293.3162,3424.0
2022-06-22 10:10:00,298.18,299.71,297.6,299.71,1136.0,292.5803,294.0816,292.0112,294.0816,1136.0
2022-06-22 10:15:00,299.63,300.16,299.16,300.16,700.0,294.0031,294.5231,293.5419,294.5231,700.0
2022-06-22 10:20:00,300.76,301.59,300.1,301.42,1900.0,295.1119,295.9263,294.4643,295.7595,1900.0
2022-06-22 10:25:00,301.58,301.82,301.25,301.82,1441.0,295.9165,296.152,295.5927,296.152,1441.0
2022-06-22 10:30:00,301.22,301.22,300.83,300.99,601.0,295.5632,295.5632,295.1806,295.3376,601.0
2022-06-22 10:35:00,301.04,302.1,300.86,302.1,1260.0,295.3866,296.4267,295.21,296.4267,1260.0
2022-06-22 10:40:00,301.63,301.63,301.46,301.46,600.0,295.9655,295.9655,295.7987,295.7987,600.0
2022-06-22 10:45:00,300.88,300.89,300.13,300.78,2300.0,295.2296,295.2394,294.4937,295.1315,2300.0
2022-06-22 10:50:00,301.05,301.38,299.89,299.89,1383.0,295.3964,295.7202,294.2582,294.2582,1383.0
2022-06-22 10:55:00,299.88,299.88,298.84,299.19,3111.0,294.2484,294.2484,293.2279,293.5714,3111.0
2022-06-22 11:00:00,298.71,298.71,298.08,298.08,2400.0,293.1004,293.1004,292.4822,292.4822,2400.0
2022-06-22 11:05:00,297.85,299.05,297.51,299.05,1420.0,292.2565,293.434,291.9229,293.434,1420.0
2022-06-22 11:10:00,298.57,299.6,298.22,299.6,2467.0,292.963,293.9737,292.6196,293.9737,2467.0
2022-06-22 11:15:00,299.52,300.19,299.42,300.0,2042.0,293.8952,294.5526,293.797,294.3661,2042.0
2022-06-22 11:20:00,299.85,300.04,299.42,299.72,1820.0,294.219,294.4054,293.797,294.0914,1820.0
2022-06-22 11:25:00,299.81,300.56,299.8,300.35,6559.0,294.1797,294.9156,294.1699,294.7096,6559.0
2022-06-22 11:30:00,300.13,300.77,299.81,299.81,3855.0,294.4937,295.1217,294.1797,294.1797,3855.0
2022-06-22 11:35:00,299.56,300.09,299.38,300.09,4899.0,293.9344,294.4545,293.7578,294.4545,4899.0
2022-06-22 11:40:00,300.19,300.69,299.17,299.64,2342.0,294.5526,295.0432,293.5517,294.0129,2342.0
2022-06-22 11:45:00,299.5,299.72,299.26,299.55,1565.0,293.8755,294.0914,293.64,293.9246,1565.0
2022-06-22 11:50:00,299.45,299.62,298.73,298.74,2835.0,293.8265,293.9933,293.12,293.1298,2835.0
2022-06-22 11:55:00,298.72,299.54,298.62,299.37,3359.0,293.1102,293.9148,293.0121,293.748,3359.0
2022-06-22 12:00:00,299.73,300.78,299.61,300.56,1733.0,294.1012,295.1315,293.9835,294.9156,1733.0
2022-06-22 12:05:00,299.86,300.17,299.58,300.17,1203.0,294.2288,294.533,293.954,294.533,1203.0
2022-06-22 12:10:00,300.48,300.74,300.29,300.74,1200.0,294.8371,295.0922,294.6507,295.0922,1200.0
2022-06-22 12:15:00,300.67,301.02,300.55,300.58,1140.0,295.0236,295.367,294.9058,294.9353,1140.0
2022-06-22 12:20:00,300.98,301.25,300.54,300.54,870.0,295.3277,295.5927,294.896,294.896,870.0
2022-06-22 12:25:00,300.41,300.92,300.41,300.57,900.0,294.7684,295.2689,294.7684,294.9254,900.0
2022-06-22 12:30:00,300.24,300.72,300.21,300.72,1018.0,294.6016,295.0726,294.5722,295.0726,1018.0
2022-06-22 12:35:00,300.44,300.69,300.12,300.44,1127.0,294.7979,295.0432,294.4839,294.7979,1127.0
2022-06-22 12:40:00,300.38,300.93,300.38,300.93,600.0,294.739,295.2787,294.739,295.2787,600.0
2022-06-22 12:45:00,300.65,300.65,300.65,300.65,100.0,295.0039,295.0039,295.0039,295.0039,100.0
2022-06-22 12:50:00,300.67,301.21,300.64,301.15,1506.0,295.0236,295.5534,294.9941,295.4946,1506.0
2022-06-22 12:55:00,301.14,301.32,300.94,301.32,400.0,295.4847,295.6614,295.2885,295.6614,400.0
2022-06-22 13:00:00,301.34,301.53,300.91,301.09,1600.0,295.681,295.8674,295.2591,295.4357,1600.0
2022-06-22 13:05:00,301.39,301.48,301.25,301.25,511.0,295.73,295.8184,295.5927,295.5927,511.0
2022-06-22 13:10:00,301.4,301.4,301.33,301.33,200.0,295.7399,295.7399,295.6712,295.6712,200.0
2022-06-22 13:15:00,301.23,301.65,301.22,301.59,1343.0,295.573,295.9852,295.5632,295.9263,1343.0
2022-06-22 13:20:00,301.61,302.12,301.6,302.12,1491.0,295.9459,296.4463,295.9361,296.4463,1491.0
2022-06-22 13:25:00,302.4,302.4,301.85,302.06,450.0,296.7211,296.7211,296.1814,296.3875,450.0
2022-06-22 13:30:00,301.9,301.9,301.64,301.66,600.0,296.2305,296.2305,295.9753,295.995,600.0
2022-06-22 13:35:00,301.41,301.8,301.12,301.8,1900.0,295.7497,296.1323,295.4651,296.1323,1900.0
2022-06-22 13:40:00,301.94,301.94,301.93,301.94,300.0,296.2697,296.2697,296.2599,296.2697,300.0
2022-06-22 13:45:00,301.81,302.27,301.74,302.27,1635.0,296.1422,296.5935,296.0735,296.5935,1635.0
2022-06-22 13:50:00,302.25,302.3,301.73,301.73,500.0,296.5739,296.623,296.0637,296.0637,500.0
2022-06-22 13:55:00,301.87,302.29,301.47,302.29,1300.0,296.201,296.6131,295.8085,296.6131,1300.0
2022-06-22 14:00:00,302.19,302.48,302.18,302.48,400.0,296.515,296.7996,296.5052,296.7996,400.0
2022-06-22 14:05:00,302.32,303.9,302.32,303.79,3106.0,296.6426,298.1929,296.6426,298.085,3106.0
2022-06-22 14:10:00,303.83,303.83,303.34,303.79,1002.0,298.1242,298.1242,297.6434,298.085,1002.0
2022-06-22 14:15:00,303.84,304.51,303.82,303.85,3700.0,298.134,298.7915,298.1144,298.1438,3700.0
2022-06-22 14:20:00,303.8,303.8,302.94,303.55,2003.0,298.0948,298.0948,297.2509,297.8495,2003.0
2022-06-22 14:25:00,303.34,303.52,303.29,303.37,961.0,297.6434,297.82,297.5944,297.6729,961.0
2022-06-22 14:30:00,303.17,304.17,303.17,304.02,4125.0,297.4766,298.4578,297.4766,298.3107,4125.0
2022-06-22 14:35:00,303.88,304.28,303.88,303.94,520.0,298.1733,298.5658,298.1733,298.2322,520.0
2022-06-22 14:40:00,304.13,304.13,303.65,303.8,1820.0,298.4186,298.4186,297.9476,298.0948,1820.0
2022-06-22 14:45:00,303.79,304.06,303.79,303.84,1204.0,298.085,298.3499,298.085,298.134,1204.0
2022-06-22 14:50:00,303.74,303.78,303.39,303.63,1826.0,298.0359,298.0752,297.6925,297.928,1826.0
2022-06-22 14:55:00,303.65,304.3,303.64,304.07,1400.0,297.9476,298.5854,297.9378,298.3597,1400.0
2022-06-22 15:00:00,304.17,304.36,303.64,304.08,4289.0,298.4578,298.6443,297.9378,298.3695,4289.0
2022-06-22 15:05:00,304.41,304.65,303.83,303.84,802.0,298.6933,298.9288,298.1242,298.134,802.0
2022-06-22 15:10:00,303.88,303.92,303.39,303.64,1000.0,298.1733,298.2125,297.6925,297.9378,1000.0
2022-06-22 15:15:00,303.49,303.77,303.24,303.24,1504.0,297.7906,298.0653,297.5453,297.5453,1504.0
2022-06-22 15:20:00,303.42,303.68,303.41,303.61,1639.0,297.7219,297.977,297.7121,297.9084,1639.0
2022-06-22 15:25:00,303.56,303.56,302.21,302.31,2001.0,297.8593,297.8593,296.5346,296.6328,2001.0
2022-06-22 15:30:00,301.97,302.4,301.97,302.4,1400.0,296.2992,296.7211,296.2992,296.7211,1400.0
2022-06-22 15:35:00,302.25,302.26,301.88,302.1,2500.0,296.5739,296.5837,296.2108,296.4267,2500.0
2022-06-22 15:40:00,302.03,302.76,301.81,302.7,2500.0,296.358,297.0743,296.1422,297.0154,2500.0
2022-06-22 15:45:00,302.51,302.51,301.72,301.91,3314.0,296.829,296.829,296.0538,296.2403,3314.0
2022-06-22 15:50:00,301.71,302.88,301.71,302.88,9690.0,296.044,297.1921,296.044,297.1921,9690.0
2022-06-22 15:55:00,302.9,303.4,302.26,302.26,22699.0,297.2117,297.7023,296.5837,296.5837,22699.0
2022-06-23 09:30:00,300.4,302.86,300.4,302.86,4162.0,294.7586,297.1724,294.7586,297.1724,4162.0
2022-06-23 09:35:00,302.18,302.35,300.53,300.8,3929.0,296.5052,296.672,294.8862,295.1511,3929.0
2022-06-23 09:40:00,300.69,302.84,300.69,302.84,2078.0,295.0432,297.1528,295.0432,297.1528,2078.0
2022-06-23 09:45:00,302.26,303.3,301.03,301.43,3662.0,296.5837,297.6042,295.3768,295.7693,3662.0
2022-06-23 09:50:00,300.96,301.21,299.89,301.11,529.0,295.3081,295.5534,294.2582,295.4553,529.0
2022-06-23 09:55:00,299.84,300.62,299.15,300.17,3988.0,294.2092,294.9745,293.5321,294.533,3988.0
2022-06-23 10:00:00,300.23,300.31,299.0,299.31,4602.0,294.5918,294.6703,293.3849,293.6891,4602.0
2022-06-23 10:05:00,299.0,299.01,297.6,297.61,3167.0,293.3849,293.3947,292.0112,292.021,3167.0
2022-06-23 10:10:00,297.56,298.42,297.36,297.36,1303.0,291.972,292.8158,291.7757,291.7757,1303.0
2022-06-23 10:15:00,297.59,297.59,296.61,297.22,1483.0,292.0014,292.0014,291.0398,291.6384,1483.0
2022-06-23 10:20:00,297.66,298.39,297.66,298.39,300.0,292.0701,292.7864,292.0701,292.7864,300.0
2022-06-23 10:25:00,298.12,298.27,297.33,298.0,800.0,292.5215,292.6686,291.7463,292.4037,800.0
2022-06-23 10:30:00,297.7,297.7,297.17,297.66,700.0,292.1093,292.1093,291.5893,292.0701,700.0
2022-06-23 10:35:00,298.07,298.54,297.92,298.54,783.0,292.4724,292.9336,292.3252,292.9336,783.0
2022-06-23 10:40:00,298.54,299.04,298.54,298.8,1805.0,292.9336,293.4242,292.9336,293.1887,1805.0
2022-06-23 10:45:00,299.34,299.34,298.99,299.0,1921.0,293.7185,293.7185,293.3751,293.3849,1921.0
2022-06-23 10:50:00,298.77,299.27,298.44,298.44,683.0,293.1592,293.6499,292.8354,292.8354,683.0
2022-06-23 10:55:00,299.06,299.08,298.54,298.72,607.0,293.4438,293.4634,292.9336,293.1102,607.0
2022-06-23 11:00:00,298.68,298.89,298.04,298.89,1401.0,293.0709,293.277,292.443,293.277,1401.0
2022-06-23 11:05:00,298.89,300.51,298.77,300.51,2609.0,293.277,294.8666,293.1592,294.8666,2609.0
2022-06-23 11:10:00,300.03,300.84,299.88,300.83,1224.0,294.3956,295.1904,294.2484,295.1806,1224.0
2022-06-23 11:15:00,300.72,300.78,300.48,300.48,300.0,295.0726,295.1315,294.8371,294.8371,300.0
2022-06-23 11:20:00,301.03,301.25,300.45,300.45,2037.0,295.3768,295.5927,294.8077,294.8077,2037.0
2022-06-23 11:25:00,300.29,300.69,300.18,300.69,1200.0,294.6507,295.0432,294.5428,295.0432,1200.0
2022-06-23 11:30:00,300.79,301.1,299.64,299.66,5867.0,295.1413,295.4455,294.0129,294.0325,5867.0
2022-06-23 11:35:00,298.71,298.71,297.8,297.8,301.0,293.1004,293.1004,292.2075,292.2075,301.0
2022-06-23 11:40:00,298.18,298.63,297.89,297.89,1127.0,292.5803,293.0219,292.2958,292.2958,1127.0
2022-06-23 11:45:00,298.19,298.2,297.4,297.52,3181.0,292.5901,292.5999,291.815,291.9327,3181.0
2022-06-23 11:50:00,297.89,298.74,297.86,298.34,2076.0,292.2958,293.1298,292.2663,292.7373,2076.0
2022-06-23 11:55:00,298.18,298.54,297.84,297.9,1765.0,292.5803,292.9336,292.2467,292.3056,1765.0
2022-06-23 12:00:00,297.76,297.97,297.04,297.3,1500.0,292.1682,292.3743,291.4617,291.7169,1500.0
2022-06-23 12:05:00,296.96,297.4,296.96,297.4,400.0,291.3832,291.815,291.3832,291.815,400.0
2022-06-23 12:10:00,297.59,297.74,297.4,297.61,800.0,292.0014,292.1486,291.815,292.021,800.0
2022-06-23 12:15:00,297.32,298.08,297.31,298.08,2000.0,291.7365,292.4822,291.7267,292.4822,2000.0
2022-06-23 12:20:00,298.2,298.2,297.72,297.72,900.0,292.5999,292.5999,292.129,292.129,900.0
2022-06-23 12:25:00,297.59,297.97,297.49,297.79,655.0,292.0014,292.3743,291.9033,292.1976,655.0
2022-06-23 12:30:00,297.63,297.63,297.04,297.04,600.0,292.0407,292.0407,291.4617,291.4617,600.0
2022-06-23 12:35:00,296.94,297.41,296.94,297.14,697.0,291.3636,291.8248,291.3636,291.5599,697.0
2022-06-23 12:40:00,297.44,297.98,297.22,297.55,1919.0,291.8542,292.3841,291.6384,291.9622,1919.0
2022-06-23 12:45:00,297.3,297.3,296.25,296.72,1830.0,291.7169,291.7169,290.6866,291.1477,1830.0
2022-06-23 12:50:00,296.31,296.53,295.88,295.98,1200.0,290.7454,290.9613,290.3235,290.4216,1200.0
2022-06-23 12:55:00,295.89,296.13,295.68,295.68,700.0,290.3333,290.5688,290.1273,290.1273,700.0
2022-06-23 13:00:00,295.76,295.88,295.56,295.66,560.0,290.2058,290.3235,290.0095,290.1076,560.0
2022-06-23 13:05:00,296.25,296.76,296.11,296.4,755.0,290.6866,291.187,290.5492,290.8338,755.0
2022-06-23 13:10:00,296.33,296.74,296.21,296.74,700.0,290.7651,291.1674,290.6473,291.1674,700.0
2022-06-23 13:15:00,296.51,296.52,296.51,296.52,200.0,290.9417,290.9515,290.9417,290.9515,200.0
2022-06-23 13:20:00,296.82,296.82,296.16,296.55,1300.0,291.2459,291.2459,290.5983,290.9809,1300.0
2022-06-23 13:25:00,296.62,296.93,295.99,296.01,1000.0,291.0496,291.3538,290.4315,290.4511,1000.0
2022-06-23 13:30:00,296.58,296.58,296.17,296.42,1297.0,291.0104,291.0104,290.6081,290.8534,1297.0
2022-06-23 13:35:00,296.42,296.48,296.19,296.19,400.0,290.8534,290.9123,290.6277,290.6277,400.0
2022-06-23 13:40:00,296.21,296.21,295.7,295.81,400.0,290.6473,290.6473,290.1469,290.2548,400.0
2022-06-23 13:45:00,296.06,296.66,295.59,296.28,900.0,290.5001,291.0889,290.039,290.716,900.0
2022-06-23 13:50:00,296.73,297.82,296.73,297.48,1700.0,291.1576,292.2271,291.1576,291.8935,1700.0
2022-06-23 13:55:00,297.71,298.31,297.56,298.16,2962.0,292.1192,292.7079,291.972,292.5607,2962.0
2022-06-23 14:00:00,298.18,298.18,297.66,297.66,1305.0,292.5803,292.5803,292.0701,292.0701,1305.0
2022-06-23 14:05:00,297.87,298.68,297.87,298.47,3200.0,292.2761,293.0709,292.2761,292.8649,3200.0
2022-06-23 14:10:00,298.58,298.58,298.17,298.39,1159.0,292.9728,292.9728,292.5705,292.7864,1159.0
2022-06-23 14:15:00,298.38,298.39,297.97,297.98,727.0,292.7766,292.7864,292.3743,292.3841,727.0
2022-06-23 14:20:00,297.91,298.74,297.76,298.7,2013.0,292.3154,293.1298,292.1682,293.0906,2013.0
2022-06-23 14:25:00,298.85,298.85,298.28,298.48,1400.0,293.2377,293.2377,292.6784,292.8747,1400.0
2022-06-23 14:30:00,298.48,299.07,298.48,298.89,1223.0,292.8747,293.4536,292.8747,293.277,1223.0
2022-06-23 14:35:00,298.63,299.14,298.55,298.72,900.0,293.0219,293.5223,292.9434,293.1102,900.0
2022-06-23 14:40:00,299.02,299.02,298.43,298.43,1000.0,293.4046,293.4046,292.8256,292.8256,1000.0
2022-06-23 14:45:00,298.19,298.56,298.18,298.54,1815.0,292.5901,292.9532,292.5803,292.9336,1815.0
2022-06-23 14:50:00,298.6,298.86,298.37,298.6,2474.0,292.9924,293.2476,292.7668,292.9924,2474.0
2022-06-23 14:55:00,298.6,298.63,298.1,298.59,1304.0,292.9924,293.0219,292.5018,292.9826,1304.0
2022-06-23 15:00:00,298.53,298.94,298.5,298.76,684.0,292.9238,293.3261,292.8943,293.1494,684.0
2022-06-23 15:05:00,298.87,299.39,298.87,298.92,1100.0,293.2574,293.7676,293.2574,293.3064,1100.0
2022-06-23 15:10:00,299.18,299.38,299.02,299.21,1915.0,293.5615,293.7578,293.4046,293.591,1915.0
2022-06-23 15:15:00,299.28,299.28,298.79,298.86,1458.0,293.6597,293.6597,293.1789,293.2476,1458.0
2022-06-23 15:20:00,299.09,299.21,298.84,298.84,2927.0,293.4732,293.591,293.2279,293.2279,2927.0
2022-06-23 15:25:00,299.04,299.18,298.99,299.08,500.0,293.4242,293.5615,293.3751,293.4634,500.0
2022-06-23 15:30:00,298.84,299.52,298.83,299.52,3840.0,293.2279,293.8952,293.2181,293.8952,3840.0
2022-06-23 15:35:00,299.37,299.37,298.54,298.59,2400.0,293.748,293.748,292.9336,292.9826,2400.0
2022-06-23 15:40:00,298.57,298.83,298.05,298.22,6676.0,292.963,293.2181,292.4528,292.6196,6676.0
2022-06-23 15:45:00,298.3,298.62,298.24,298.55,10500.0,292.6981,293.0121,292.6392,292.9434,10500.0
2022-06-23 15:50:00,298.66,298.78,296.6,296.77,12282.0,293.0513,293.1691,291.03,291.1968,12282.0
2022-06-23 15:55:00,296.75,297.5,296.5,297.32,29471.0,291.1772,291.9131,290.9319,291.7365,29471.0
2022-06-24 09:30:00,299.8,303.56,299.73,302.6,4443.0,294.1699,297.8593,294.1012,296.9173,4443.0
2022-06-24 09:35:00,302.39,302.39,299.59,299.59,2900.0,296.7113,296.7113,293.9638,293.9638,2900.0
2022-06-24 09:40:00,299.45,301.76,299.45,301.76,2732.0,293.8265,296.0931,293.8265,296.0931,2732.0
2022-06-24 09:45:00,301.63,303.77,301.63,302.41,1970.0,295.9655,298.0653,295.9655,296.7309,1970.0
2022-06-24 09:50:00,302.48,303.18,302.41,303.18,1300.0,296.7996,297.4864,296.7309,297.4864,1300.0
2022-06-24 09:55:00,303.14,303.14,302.01,302.21,2604.0,297.4472,297.4472,296.3384,296.5346,2604.0
2022-06-24 10:00:00,303.55,306.12,303.55,305.34,2444.0,297.8495,300.3712,297.8495,299.6059,2444.0
2022-06-24 10:05:00,305.43,306.16,305.37,306.16,1440.0,299.6942,300.4105,299.6353,300.4105,1440.0
2022-06-24 10:10:00,305.13,305.63,304.99,305.63,1000.0,299.3998,299.8904,299.2624,299.8904,1000.0
2022-06-24 10:15:00,306.0,306.28,305.51,305.99,1602.0,300.2535,300.5282,299.7727,300.2437,1602.0
2022-06-24 10:20:00,306.47,306.47,306.2,306.22,500.0,300.7146,300.7146,300.4497,300.4693,500.0
2022-06-24 10:25:00,306.42,306.42,305.45,306.3,1576.0,300.6656,300.6656,299.7138,300.5478,1576.0
2022-06-24 10:30:00,306.64,306.76,306.6,306.6,500.0,300.8815,300.9992,300.8422,300.8422,500.0
2022-06-24 10:35:00,306.74,307.4,306.74,307.39,1500.0,300.9796,301.6272,300.9796,301.6174,1500.0
2022-06-24 10:40:00,307.15,307.3,306.91,306.91,800.0,301.3819,301.5291,301.1464,301.1464,800.0
2022-06-24 10:45:00,306.9,306.9,306.1,306.76,800.0,301.1366,301.1366,300.3516,300.9992,800.0
2022-06-24 10:50:00,307.22,307.22,306.74,306.99,871.0,301.4506,301.4506,300.9796,301.2249,871.0
2022-06-24 10:55:00,306.83,306.91,306.68,306.91,500.0,301.0679,301.1464,300.9207,301.1464,500.0
2022-06-24 11:00:00,306.66,306.68,306.63,306.68,400.0,300.9011,300.9207,300.8716,300.9207,400.0
2022-06-24 11:05:00,306.79,306.79,305.98,306.3,1000.0,301.0286,301.0286,300.2338,300.5478,1000.0
2022-06-24 11:10:00,306.42,306.49,306.07,306.21,700.0,300.6656,300.7343,300.3222,300.4595,700.0
2022-06-24 11:15:00,306.02,306.02,305.64,305.71,1316.0,300.2731,300.2731,299.9002,299.9689,1316.0
2022-06-24 11:20:00,305.8,306.62,305.8,306.62,1150.0,300.0572,300.8618,300.0572,300.8618,1150.0
2022-06-24 11:25:00,306.33,306.77,306.21,306.77,1801.0,300.5773,301.009,300.4595,301.009,1801.0
2022-06-24 11:30:00,306.71,307.15,306.71,306.86,1401.0,300.9501,301.3819,300.9501,301.0973,1401.0
2022-06-24 11:35:00,306.91,307.98,306.9,307.98,1300.0,301.1464,302.1963,301.1366,302.1963,1300.0
2022-06-24 11:40:00,307.61,307.84,307.56,307.72,800.0,301.8332,302.0589,301.7842,301.9412,800.0
2022-06-24 11:45:00,307.5,307.62,307.33,307.38,900.0,301.7253,301.843,301.5585,301.6076,900.0
2022-06-24 11:50:00,307.4,307.92,307.31,307.66,1311.0,301.6272,302.1374,301.5389,301.8823,1311.0
2022-06-24 11:55:00,307.64,307.64,307.23,307.39,722.0,301.8627,301.8627,301.4604,301.6174,722.0
2022-06-24 12:00:00,307.93,307.93,307.7,307.7,400.0,302.1472,302.1472,301.9215,301.9215,400.0
2022-06-24 12:05:00,307.78,307.93,307.32,307.32,1000.0,302.0,302.1472,301.5487,301.5487,1000.0
2022-06-24 12:10:00,307.91,307.92,307.91,307.91,325.0,302.1276,302.1374,302.1276,302.1276,325.0
2022-06-24 12:15:00,307.63,307.63,307.63,307.63,200.0,301.8529,301.8529,301.8529,301.8529,200.0
2022-06-24 12:20:00,307.58,308.05,307.38,307.66,1719.0,301.8038,302.265,301.6076,301.8823,1719.0
2022-06-24 12:25:00,307.36,307.36,307.11,307.11,600.0,301.5879,301.5879,301.3426,301.3426,600.0
2022-06-24 12:30:00,307.54,307.81,307.33,307.63,1144.0,301.7645,302.0295,301.5585,301.8529,1144.0
2022-06-24 12:35:00,307.42,307.71,307.41,307.61,1154.0,301.6468,301.9314,301.637,301.8332,1154.0
2022-06-24 12:40:00,307.64,307.94,307.63,307.92,1392.0,301.8627,302.157,301.8529,302.1374,1392.0
2022-06-24 12:45:00,307.73,307.73,307.32,307.54,1000.0,301.951,301.951,301.5487,301.7645,1000.0
2022-06-24 12:50:00,307.55,307.56,307.55,307.56,213.0,301.7744,301.7842,301.7744,301.7842,213.0
2022-06-24 12:55:00,307.67,307.84,307.43,307.43,569.0,301.8921,302.0589,301.6566,301.6566,569.0
2022-06-24 13:00:00,307.61,307.7,307.61,307.62,400.0,301.8332,301.9215,301.8332,301.843,400.0
2022-06-24 13:05:00,307.79,307.99,307.79,307.85,507.0,302.0099,302.2061,302.0099,302.0687,507.0
2022-06-24 13:10:00,307.85,308.04,307.85,307.96,522.0,302.0687,302.2552,302.0687,302.1767,522.0
2022-06-24 13:15:00,307.97,308.47,307.89,308.47,1800.0,302.1865,302.6771,302.108,302.6771,1800.0
2022-06-24 13:20:00,308.44,308.6,308.32,308.32,700.0,302.6476,302.8046,302.5299,302.5299,700.0
2022-06-24 13:25:00,308.26,308.52,308.25,308.52,800.0,302.471,302.7261,302.4612,302.7261,800.0
2022-06-24 13:30:00,308.46,308.99,308.4,308.99,2929.0,302.6673,303.1873,302.6084,303.1873,2929.0
2022-06-24 13:35:00,308.79,308.85,308.79,308.85,200.0,302.9911,303.0499,302.9911,303.0499,200.0
2022-06-24 13:40:00,308.64,308.64,308.62,308.62,230.0,302.8439,302.8439,302.8243,302.8243,230.0
2022-06-24 13:45:00,308.56,308.65,308.47,308.5,795.0,302.7654,302.8537,302.6771,302.7065,795.0
2022-06-24 13:50:00,308.67,308.67,308.11,308.12,1678.0,302.8733,302.8733,302.3238,302.3337,1678.0
2022-06-24 13:55:00,307.97,308.17,307.96,307.97,500.0,302.1865,302.3827,302.1767,302.1865,500.0
2022-06-24 14:00:00,307.84,307.92,307.69,307.76,700.0,302.0589,302.1374,301.9117,301.9804,700.0
2022-06-24 14:05:00,307.68,307.99,307.68,307.8,1034.0,301.9019,302.2061,301.9019,302.0197,1034.0
2022-06-24 14:10:00,307.78,308.03,307.78,308.03,800.0,302.0,302.2453,302.0,302.2453,800.0
2022-06-24 14:15:00,308.18,308.31,308.18,308.26,1101.0,302.3925,302.5201,302.3925,302.471,1101.0
2022-06-24 14:20:00,308.09,308.09,307.77,307.93,1019.0,302.3042,302.3042,301.9902,302.1472,1019.0
2022-06-24 14:25:00,307.89,307.98,307.89,307.98,200.0,302.108,302.1963,302.108,302.1963,200.0
2022-06-24 14:30:00,308.15,308.15,308.02,308.03,509.0,302.3631,302.3631,302.2355,302.2453,509.0
2022-06-24 14:35:00,307.7,307.94,307.7,307.93,713.0,301.9215,302.157,301.9215,302.1472,713.0
2022-06-24 14:40:00,308.06,308.21,308.06,308.13,300.0,302.2748,302.422,302.2748,302.3435,300.0
2022-06-24 14:45:00,308.21,308.33,308.21,308.23,600.0,302.422,302.5397,302.422,302.4416,600.0
2022-06-24 14:50:00,308.3,308.31,308.11,308.11,600.0,302.5103,302.5201,302.3238,302.3238,600.0
2022-06-24 14:55:00,308.18,308.47,308.17,308.38,550.0,302.3925,302.6771,302.3827,302.5888,550.0
2022-06-24 15:00:00,308.55,308.65,308.44,308.65,971.0,302.7556,302.8537,302.6476,302.8537,971.0
2022-06-24 15:05:00,308.57,308.83,308.57,308.71,1012.0,302.7752,303.0303,302.7752,302.9126,1012.0
2022-06-24 15:10:00,308.61,308.67,308.59,308.67,349.0,302.8145,302.8733,302.7948,302.8733,349.0
2022-06-24 15:15:00,308.53,308.53,307.82,307.82,1404.0,302.736,302.736,302.0393,302.0393,1404.0
2022-06-24 15:20:00,307.89,308.1,307.75,307.92,500.0,302.108,302.314,301.9706,302.1374,500.0
2022-06-24 15:25:00,308.11,308.2,308.02,308.17,707.0,302.3238,302.4122,302.2355,302.3827,707.0
2022-06-24 15:30:00,308.2,308.65,308.06,308.18,2600.0,302.4122,302.8537,302.2748,302.3925,2600.0
2022-06-24 15:35:00,308.2,308.68,308.2,308.68,1392.0,302.4122,302.8831,302.4122,302.8831,1392.0
2022-06-24 15:40:00,308.86,309.16,308.61,309.16,2799.0,303.0598,303.3541,302.8145,303.3541,2799.0
2022-06-24 15:45:00,309.21,309.33,308.99,308.99,8769.0,303.4032,303.5209,303.1873,303.1873,8769.0
2022-06-24 15:50:00,309.2,309.98,308.85,309.81,16499.0,303.3934,304.1587,303.0499,303.9919,16499.0
2022-06-24 15:55:00,309.71,309.95,309.17,309.74,32540.0,303.8938,304.1293,303.3639,303.9232,32540.0
2022-06-27 09:30:00,310.0,310.0,306.44,307.49,5187.0,304.1784,304.1784,300.6852,301.7155,5187.0
2022-06-27 09:35:00,307.46,307.46,306.04,307.28,5933.0,301.6861,301.6861,300.2927,301.5094,5933.0
2022-06-27 09:40:00,306.78,307.55,306.27,306.92,1113.0,301.0188,301.7744,300.5184,301.1562,1113.0
2022-06-27 09:45:00,306.75,306.77,304.43,305.44,1858.0,300.9894,301.009,298.713,299.704,1858.0
2022-06-27 09:50:00,305.08,305.73,304.68,305.73,3680.0,299.3507,299.9885,298.9583,299.9885,3680.0
2022-06-27 09:55:00,305.57,305.58,304.85,305.57,1700.0,299.8315,299.8414,299.1251,299.8315,1700.0
2022-06-27 10:00:00,306.02,306.48,305.64,306.48,2110.0,300.2731,300.7245,299.9002,300.7245,2110.0
2022-06-27 10:05:00,307.59,307.59,306.3,306.67,3382.0,301.8136,301.8136,300.5478,300.9109,3382.0
2022-06-27 10:10:00,306.89,307.77,306.57,307.77,700.0,301.1268,301.9902,300.8128,301.9902,700.0
2022-06-27 10:15:00,308.14,308.14,307.49,308.13,846.0,302.3533,302.3533,301.7155,302.3435,846.0
2022-06-27 10:20:00,308.38,309.18,307.8,308.53,700.0,302.5888,303.3738,302.0197,302.736,700.0
2022-06-27 10:25:00,307.82,308.16,307.82,307.97,900.0,302.0393,302.3729,302.0393,302.1865,900.0
2022-06-27 10:30:00,307.76,308.23,307.5,307.5,1000.0,301.9804,302.4416,301.7253,301.7253,1000.0
2022-06-27 10:35:00,307.44,307.65,307.4,307.64,1622.0,301.6664,301.8725,301.6272,301.8627,1622.0
2022-06-27 10:40:00,307.55,307.75,307.53,307.53,746.0,301.7744,301.9706,301.7547,301.7547,746.0
2022-06-27 10:45:00,307.54,308.46,307.52,308.03,5641.0,301.7645,302.6673,301.7449,302.2453,5641.0
2022-06-27 10:50:00,308.03,308.73,308.03,308.73,1655.0,302.2453,302.9322,302.2453,302.9322,1655.0
2022-06-27 10:55:00,308.75,308.75,308.23,308.26,600.0,302.9518,302.9518,302.4416,302.471,600.0
2022-06-27 11:00:00,308.1,308.24,307.76,308.04,1435.0,302.314,302.4514,301.9804,302.2552,1435.0
2022-06-27 11:05:00,307.97,307.97,307.78,307.9,1476.0,302.1865,302.1865,302.0,302.1178,1476.0
2022-06-27 11:10:00,307.84,308.02,307.82,307.94,500.0,302.0589,302.2355,302.0393,302.157,500.0
2022-06-27 11:15:00,308.17,308.4,308.17,308.25,1604.0,302.3827,302.6084,302.3827,302.4612,1604.0
2022-06-27 11:20:00,308.39,309.5,308.39,309.03,2201.0,302.5986,303.6877,302.5986,303.2266,2201.0
2022-06-27 11:25:00,309.29,309.29,308.88,309.09,508.0,303.4817,303.4817,303.0794,303.2854,508.0
2022-06-27 11:30:00,309.19,309.19,308.36,308.49,600.0,303.3836,303.3836,302.5691,302.6967,600.0
2022-06-27 11:35:00,308.56,308.77,308.38,308.76,1317.0,302.7654,302.9715,302.5888,302.9616,1317.0
2022-06-27 11:40:00,308.41,309.66,308.41,309.66,1301.0,302.6182,303.8447,302.6182,303.8447,1301.0
2022-06-27 11:45:00,309.52,309.52,309.27,309.27,600.0,303.7074,303.7074,303.4621,303.4621,600.0
2022-06-27 11:50:00,309.11,309.31,309.11,309.31,500.0,303.3051,303.5013,303.3051,303.5013,500.0
2022-06-27 11:55:00,309.32,309.44,309.3,309.44,2200.0,303.5111,303.6289,303.4915,303.6289,2200.0
2022-06-27 12:00:00,308.9,309.01,308.4,308.4,600.0,303.099,303.2069,302.6084,302.6084,600.0
2022-06-27 12:05:00,308.37,308.37,308.05,308.06,700.0,302.579,302.579,302.265,302.2748,700.0
2022-06-27 12:10:00,307.96,308.51,307.96,308.51,1455.0,302.1767,302.7163,302.1767,302.7163,1455.0
2022-06-27 12:15:00,308.13,308.52,308.13,308.51,400.0,302.3435,302.7261,302.3435,302.7163,400.0
2022-06-27 12:20:00,308.73,308.83,308.64,308.64,500.0,302.9322,303.0303,302.8439,302.8439,500.0
2022-06-27 12:25:00,308.5,308.53,308.31,308.53,609.0,302.7065,302.736,302.5201,302.736,609.0
2022-06-27 12:30:00,308.15,308.17,307.91,307.92,2100.0,302.3631,302.3827,302.1276,302.1374,2100.0
2022-06-27 12:35:00,307.73,307.99,307.64,307.65,1449.0,301.951,302.2061,301.8627,301.8725,1449.0
2022-06-27 12:40:00,307.74,308.48,307.74,308.48,1539.0,301.9608,302.6869,301.9608,302.6869,1539.0
2022-06-27 12:45:00,308.86,309.15,308.61,309.11,2100.0,303.0598,303.3443,302.8145,303.3051,2100.0
2022-06-27 12:50:00,309.34,309.34,309.23,309.23,200.0,303.5307,303.5307,303.4228,303.4228,200.0
2022-06-27 12:55:00,309.25,309.25,309.12,309.12,200.0,303.4424,303.4424,303.3149,303.3149,200.0
2022-06-27 13:00:00,308.85,308.89,308.66,308.72,1200.0,303.0499,303.0892,302.8635,302.9224,1200.0
2022-06-27 13:05:00,308.39,308.39,308.39,308.39,100.0,302.5986,302.5986,302.5986,302.5986,100.0
2022-06-27 13:10:00,308.8,309.03,308.76,308.96,1566.0,303.0009,303.2266,302.9616,303.1579,1566.0
2022-06-27 13:15:00,308.82,308.95,308.25,308.56,1719.0,303.0205,303.1481,302.4612,302.7654,1719.0
2022-06-27 13:20:00,308.17,308.47,307.98,308.28,1882.0,302.3827,302.6771,302.1963,302.4907,1882.0
2022-06-27 13:25:00,308.36,308.36,307.95,308.04,571.0,302.5691,302.5691,302.1668,302.2552,571.0
2022-06-27 13:30:00,307.99,307.99,307.54,307.73,600.0,302.2061,302.2061,301.7645,301.951,600.0
2022-06-27 13:35:00,307.82,308.06,307.65,308.06,1100.0,302.0393,302.2748,301.8725,302.2748,1100.0
2022-06-27 13:40:00,307.26,307.26,307.2,307.2,450.0,301.4898,301.4898,301.4309,301.4309,450.0
2022-06-27 13:45:00,307.65,307.71,307.19,307.54,1350.0,301.8725,301.9314,301.4211,301.7645,1350.0
2022-06-27 13:50:00,307.74,308.05,307.74,308.05,1702.0,301.9608,302.265,301.9608,302.265,1702.0
2022-06-27 13:55:00,307.99,307.99,307.85,307.95,600.0,302.2061,302.2061,302.0687,302.1668,600.0
2022-06-27 14:00:00,307.97,308.31,307.81,308.31,500.0,302.1865,302.5201,302.0295,302.5201,500.0
2022-06-27 14:05:00,308.24,308.28,308.17,308.28,300.0,302.4514,302.4907,302.3827,302.4907,300.0
2022-06-27 14:10:00,308.49,308.74,308.13,308.74,1283.0,302.6967,302.942,302.3435,302.942,1283.0
2022-06-27 14:15:00,308.68,308.99,308.68,308.99,608.0,302.8831,303.1873,302.8831,303.1873,608.0
2022-06-27 14:20:00,309.35,309.67,309.08,309.3,1730.0,303.5406,303.8545,303.2756,303.4915,1730.0
2022-06-27 14:25:00,309.15,309.15,308.77,308.78,601.0,303.3443,303.3443,302.9715,302.9813,601.0
2022-06-27 14:30:00,308.56,309.05,308.56,309.05,801.0,302.7654,303.2462,302.7654,303.2462,801.0
2022-06-27 14:35:00,309.22,309.75,309.21,309.68,1864.0,303.413,303.933,303.4032,303.8644,1864.0
2022-06-27 14:40:00,309.38,309.39,309.21,309.21,500.0,303.57,303.5798,303.4032,303.4032,500.0
2022-06-27 14:45:00,309.13,309.53,309.13,309.38,812.0,303.3247,303.7172,303.3247,303.57,812.0
2022-06-27 14:50:00,309.21,309.31,308.95,309.31,1000.0,303.4032,303.5013,303.1481,303.5013,1000.0
2022-06-27 14:55:00,309.13,309.23,308.81,308.94,1200.0,303.3247,303.4228,303.0107,303.1383,1200.0
2022-06-27 15:00:00,309.01,309.01,308.26,308.67,1438.0,303.2069,303.2069,302.471,302.8733,1438.0
2022-06-27 15:05:00,308.65,308.74,308.4,308.74,500.0,302.8537,302.942,302.6084,302.942,500.0
2022-06-27 15:10:00,309.13,309.14,308.69,308.79,702.0,303.3247,303.3345,302.893,302.9911,702.0
2022-06-27 15:15:00,309.09,309.27,308.96,309.27,1200.0,303.2854,303.4621,303.1579,303.4621,1200.0
2022-06-27 15:20:00,309.02,309.04,308.77,309.04,1203.0,303.2168,303.2364,302.9715,303.2364,1203.0
2022-06-27 15:25:00,309.11,309.11,308.59,308.6,300.0,303.3051,303.3051,302.7948,302.8046,300.0
2022-06-27 15:30:00,308.83,308.83,308.4,308.59,1509.0,303.0303,303.0303,302.6084,302.7948,1509.0
2022-06-27 15:35:00,308.62,308.62,308.1,308.35,1400.0,302.8243,302.8243,302.314,302.5593,1400.0
2022-06-27 15:40:00,308.29,309.28,308.13,309.28,3889.0,302.5005,303.4719,302.3435,303.4719,3889.0
2022-06-27 15:45:00,309.1,309.68,309.09,309.53,6138.0,303.2953,303.8644,303.2854,303.7172,6138.0
2022-06-27 15:50:00,309.54,309.54,308.28,308.28,7052.0,303.727,303.727,302.4907,302.4907,7052.0
2022-06-27 15:55:00,308.47,308.97,308.3,308.72,17253.0,302.6771,303.1677,302.5103,302.9224,17253.0
2022-06-28 09:30:00,310.0,312.07,308.82,310.94,4513.0,304.1784,306.2095,303.0205,305.1007,4513.0
2022-06-28 09:35:00,310.93,310.93,310.86,310.86,200.0,305.0909,305.0909,305.0222,305.0222,200.0
2022-06-28 09:40:00,310.41,311.78,310.41,311.78,2269.0,304.5807,305.9249,304.5807,305.9249,2269.0
2022-06-28 09:45:00,312.32,312.33,311.3,312.33,1445.0,306.4548,306.4646,305.4539,306.4646,1445.0
2022-06-28 09:50:00,312.44,312.44,311.5,311.53,4955.0,306.5725,306.5725,305.6502,305.6796,4955.0
2022-06-28 09:55:00,311.4,311.78,310.8,311.42,2102.0,305.5521,305.9249,304.9633,305.5717,2102.0
2022-06-28 10:00:00,310.87,310.87,310.37,310.76,800.0,305.032,305.032,304.5414,304.9241,800.0
2022-06-28 10:05:00,310.69,310.74,309.19,309.66,2134.0,304.8554,304.9045,303.3836,303.8447,2134.0
2022-06-28 10:10:00,309.02,309.69,308.9,309.47,1273.0,303.2168,303.8742,303.099,303.6583,1273.0
2022-06-28 10:15:00,309.42,309.42,308.95,308.95,500.0,303.6092,303.6092,303.1481,303.1481,500.0
2022-06-28 10:20:00,309.02,309.02,307.5,308.41,1000.0,303.2168,303.2168,301.7253,302.6182,1000.0
2022-06-28 10:25:00,308.41,308.88,308.41,308.59,430.0,302.6182,303.0794,302.6182,302.7948,430.0
2022-06-28 10:30:00,308.55,308.65,308.25,308.42,1805.0,302.7556,302.8537,302.4612,302.628,1805.0
2022-06-28 10:35:00,308.79,309.0,308.79,309.0,200.0,302.9911,303.1971,302.9911,303.1971,200.0
2022-06-28 10:40:00,308.85,308.94,308.19,308.94,2483.0,303.0499,303.1383,302.4023,303.1383,2483.0
2022-06-28 10:45:00,308.44,308.44,308.29,308.37,600.0,302.6476,302.6476,302.5005,302.579,600.0
2022-06-28 10:50:00,308.22,308.22,307.76,307.76,578.0,302.4318,302.4318,301.9804,301.9804,578.0
2022-06-28 10:55:00,308.22,308.41,308.22,308.41,500.0,302.4318,302.6182,302.4318,302.6182,500.0
2022-06-28 11:00:00,308.25,308.72,308.25,308.72,300.0,302.4612,302.9224,302.4612,302.9224,300.0
2022-06-28 11:05:00,308.94,308.94,308.27,308.27,400.0,303.1383,303.1383,302.4808,302.4808,400.0
2022-06-28 11:10:00,308.51,308.56,308.11,308.11,702.0,302.7163,302.7654,302.3238,302.3238,702.0
2022-06-28 11:15:00,307.73,307.79,307.55,307.7,511.0,301.951,302.0099,301.7744,301.9215,511.0
2022-06-28 11:20:00,307.41,307.44,306.63,306.63,800.0,301.637,301.6664,300.8716,300.8716,800.0
2022-06-28 11:25:00,306.92,306.92,306.32,306.32,608.0,301.1562,301.1562,300.5675,300.5675,608.0
2022-06-28 11:30:00,306.23,306.23,306.16,306.17,301.0,300.4792,300.4792,300.4105,300.4203,301.0
2022-06-28 11:35:00,306.62,306.62,305.89,305.92,400.0,300.8618,300.8618,300.1455,300.175,400.0
2022-06-28 11:40:00,305.75,306.11,305.11,305.36,600.0,300.0082,300.3614,299.3802,299.6255,600.0
2022-06-28 11:45:00,305.64,305.64,305.45,305.45,200.0,299.9002,299.9002,299.7138,299.7138,200.0
2022-06-28 11:50:00,305.11,305.31,305.11,305.31,800.0,299.3802,299.5764,299.3802,299.5764,800.0
2022-06-28 11:55:00,305.49,305.67,305.42,305.43,1472.0,299.753,299.9297,299.6844,299.6942,1472.0
2022-06-28 12:00:00,305.4,305.61,305.25,305.39,900.0,299.6647,299.8708,299.5176,299.6549,900.0
2022-06-28 12:05:00,305.65,305.94,305.65,305.94,300.0,299.91,300.1946,299.91,300.1946,300.0
2022-06-28 12:10:00,306.15,306.37,306.09,306.09,462.0,300.4007,300.6165,300.3418,300.3418,462.0
2022-06-28 12:15:00,305.92,306.18,305.71,306.09,732.0,300.175,300.4301,299.9689,300.3418,732.0
2022-06-28 12:20:00,306.78,306.83,306.55,306.79,800.0,301.0188,301.0679,300.7931,301.0286,800.0
2022-06-28 12:25:00,306.97,307.7,306.97,307.7,600.0,301.2053,301.9215,301.2053,301.9215,600.0
2022-06-28 12:30:00,307.46,307.46,307.06,307.06,961.0,301.6861,301.6861,301.2936,301.2936,961.0
2022-06-28 12:35:00,306.9,307.57,306.9,307.53,1000.0,301.1366,301.794,301.1366,301.7547,1000.0
2022-06-28 12:40:00,307.46,307.46,307.45,307.46,100.0,301.6861,301.6861,301.6762,301.6861,100.0
2022-06-28 12:45:00,307.58,307.83,307.58,307.73,1229.0,301.8038,302.0491,301.8038,301.951,1229.0
2022-06-28 12:50:00,307.43,307.58,307.38,307.58,500.0,301.6566,301.8038,301.6076,301.8038,500.0
2022-06-28 12:55:00,307.47,307.47,307.47,307.47,100.0,301.6959,301.6959,301.6959,301.6959,100.0
2022-06-28 13:00:00,307.3,308.0,307.3,307.68,2942.0,301.5291,302.2159,301.5291,301.9019,2942.0
2022-06-28 13:05:00,307.68,307.68,306.81,306.81,500.0,301.9019,301.9019,301.0483,301.0483,500.0
2022-06-28 13:10:00,306.74,306.96,306.5,306.72,520.0,300.9796,301.1954,300.7441,300.9599,520.0
2022-06-28 13:15:00,306.59,306.67,306.59,306.67,300.0,300.8324,300.9109,300.8324,300.9109,300.0
2022-06-28 13:20:00,306.48,306.48,306.18,306.46,493.0,300.7245,300.7245,300.4301,300.7048,493.0
2022-06-28 13:25:00,306.37,307.03,306.34,307.03,1362.0,300.6165,301.2641,300.5871,301.2641,1362.0
2022-06-28 13:30:00,307.07,307.16,307.07,307.08,610.0,301.3034,301.3917,301.3034,301.3132,610.0
2022-06-28 13:35:00,307.05,307.17,306.68,306.85,900.0,301.2838,301.4015,300.9207,301.0875,900.0
2022-06-28 13:40:00,306.86,307.42,306.86,307.16,400.0,301.0973,301.6468,301.0973,301.3917,400.0
2022-06-28 13:45:00,307.2,307.4,307.15,307.27,1009.0,301.4309,301.6272,301.3819,301.4996,1009.0
2022-06-28 13:50:00,307.31,307.31,307.0,307.0,200.0,301.5389,301.5389,301.2347,301.2347,200.0
2022-06-28 13:55:00,307.0,307.1,306.94,307.02,600.0,301.2347,301.3328,301.1758,301.2543,600.0
2022-06-28 14:00:00,306.71,307.05,306.58,306.58,1600.0,300.9501,301.2838,300.8226,300.8226,1600.0
2022-06-28 14:05:00,306.29,306.29,305.85,305.85,593.0,300.538,300.538,300.1063,300.1063,593.0
2022-06-28 14:10:00,305.77,305.9,305.66,305.8,600.0,300.0278,300.1553,299.9199,300.0572,600.0
2022-06-28 14:15:00,305.25,305.38,305.04,305.04,500.0,299.5176,299.6451,299.3115,299.3115,500.0
2022-06-28 14:20:00,305.0,305.0,305.0,305.0,100.0,299.2722,299.2722,299.2722,299.2722,100.0
2022-06-28 14:25:00,304.84,304.85,304.67,304.68,1300.0,299.1153,299.1251,298.9484,298.9583,1300.0
2022-06-28 14:30:00,304.57,304.57,304.22,304.22,613.0,298.8503,298.8503,298.5069,298.5069,613.0
2022-06-28 14:35:00,304.24,304.28,304.05,304.15,2636.0,298.5265,298.5658,298.3401,298.4382,2636.0
2022-06-28 14:40:00,304.06,304.06,303.5,303.6,4519.0,298.3499,298.3499,297.8004,297.8985,4519.0
2022-06-28 14:45:00,303.5,304.41,303.48,304.21,2600.0,297.8004,298.6933,297.7808,298.4971,2600.0
2022-06-28 14:50:00,304.15,304.15,303.64,303.64,812.0,298.4382,298.4382,297.9378,297.9378,812.0
2022-06-28 14:55:00,303.67,303.68,303.52,303.52,500.0,297.9672,297.977,297.82,297.82,500.0
2022-06-28 15:00:00,303.23,303.23,302.51,302.63,877.0,297.5355,297.5355,296.829,296.9468,877.0
2022-06-28 15:05:00,302.5,302.82,302.5,302.82,500.0,296.8192,297.1332,296.8192,297.1332,500.0
2022-06-28 15:10:00,303.07,303.25,302.77,303.25,3050.0,297.3785,297.5551,297.0841,297.5551,3050.0
2022-06-28 15:15:00,303.32,303.58,303.03,303.58,1090.0,297.6238,297.8789,297.3392,297.8789,1090.0
2022-06-28 15:20:00,303.36,303.48,303.19,303.48,700.0,297.663,297.7808,297.4962,297.7808,700.0
2022-06-28 15:25:00,303.68,303.84,303.46,303.5,1313.0,297.977,298.134,297.7612,297.8004,1313.0
2022-06-28 15:30:00,303.43,303.68,303.24,303.24,1106.0,297.7317,297.977,297.5453,297.5453,1106.0
2022-06-28 15:35:00,303.47,303.59,303.08,303.09,1572.0,297.771,297.8887,297.3883,297.3981,1572.0
2022-06-28 15:40:00,303.23,303.23,302.66,302.66,1496.0,297.5355,297.5355,296.9762,296.9762,1496.0
2022-06-28 15:45:00,302.56,302.97,302.56,302.97,2803.0,296.8781,297.2804,296.8781,297.2804,2803.0
2022-06-28 15:50:00,302.64,303.15,302.64,302.91,4228.0,296.9566,297.457,296.9566,297.2215,4228.0
2022-06-28 15:55:00,302.92,302.92,302.41,302.84,14827.0,297.2313,297.2313,296.7309,297.1528,14827.0
2022-06-29 09:30:00,303.48,303.48,299.76,299.76,3028.0,297.7808,297.7808,294.1307,294.1307,3028.0
2022-06-29 09:35:00,299.83,299.83,297.7,297.72,4417.0,294.1993,294.1993,292.1093,292.129,4417.0
2022-06-29 09:40:00,297.33,297.33,294.67,294.69,7394.0,291.7463,291.7463,289.1362,289.1559,7394.0
2022-06-29 09:45:00,294.26,295.04,294.26,294.64,1735.0,288.7339,289.4993,288.7339,289.1068,1735.0
2022-06-29 09:50:00,294.05,297.3,294.05,296.78,6214.0,288.5279,291.7169,288.5279,291.2066,6214.0
2022-06-29 09:55:00,296.4,296.4,295.56,295.56,2279.0,290.8338,290.8338,290.0095,290.0095,2279.0
2022-06-29 10:00:00,295.56,296.73,295.01,296.54,1636.0,290.0095,291.1576,289.4699,290.9711,1636.0
2022-06-29 10:05:00,295.79,295.79,295.2,295.64,1453.0,290.2352,290.2352,289.6563,290.088,1453.0
2022-06-29 10:10:00,295.06,295.69,294.42,295.07,5981.0,289.5189,290.1371,288.8909,289.5287,5981.0
2022-06-29 10:15:00,294.75,295.95,294.27,295.95,5157.0,289.2147,290.3922,288.7438,290.3922,5157.0
2022-06-29 10:20:00,295.91,296.92,295.44,295.85,4152.0,290.353,291.344,289.8918,290.2941,4152.0
2022-06-29 10:25:00,296.06,296.99,295.63,296.31,2800.0,290.5001,291.4127,290.0782,290.7454,2800.0
2022-06-29 10:30:00,296.86,296.99,295.63,296.02,5102.0,291.2851,291.4127,290.0782,290.4609,5102.0
2022-06-29 10:35:00,295.95,296.37,294.9,295.84,2753.0,290.3922,290.8043,289.3619,290.2843,2753.0
2022-06-29 10:40:00,296.02,296.89,295.7,296.57,2684.0,290.4609,291.3146,290.1469,291.0006,2684.0
2022-06-29 10:45:00,296.9,298.09,296.9,297.46,1552.0,291.3244,292.492,291.3244,291.8738,1552.0
2022-06-29 10:50:00,297.39,297.7,297.18,297.29,1045.0,291.8052,292.1093,291.5991,291.707,1045.0
2022-06-29 10:55:00,297.4,297.4,296.54,297.09,2000.0,291.815,291.815,290.9711,291.5108,2000.0
2022-06-29 11:00:00,296.82,296.83,296.29,296.69,1100.0,291.2459,291.2557,290.7258,291.1183,1100.0
2022-06-29 11:05:00,296.53,297.63,296.15,297.63,4038.0,290.9613,292.0407,290.5884,292.0407,4038.0
2022-06-29 11:10:00,297.47,297.73,297.14,297.4,982.0,291.8837,292.1388,291.5599,291.815,982.0
2022-06-29 11:15:00,297.38,297.7,297.37,297.54,600.0,291.7953,292.1093,291.7855,291.9523,600.0
2022-06-29 11:20:00,297.13,297.25,296.8,296.91,1247.0,291.55,291.6678,291.2262,291.3342,1247.0
2022-06-29 11:25:00,296.91,297.24,296.6,296.94,1208.0,291.3342,291.658,291.03,291.3636,1208.0
2022-06-29 11:30:00,297.16,297.28,296.73,297.28,2012.0,291.5795,291.6972,291.1576,291.6972,2012.0
2022-06-29 11:35:00,297.28,298.17,297.28,298.09,700.0,291.6972,292.5705,291.6972,292.492,700.0
2022-06-29 11:40:00,297.54,297.54,297.14,297.14,200.0,291.9523,291.9523,291.5599,291.5599,200.0
2022-06-29 11:45:00,297.09,297.69,297.0,297.03,1700.0,291.5108,292.0995,291.4225,291.4519,1700.0
2022-06-29 11:50:00,296.88,297.41,296.85,297.28,1100.0,291.3047,291.8248,291.2753,291.6972,1100.0
2022-06-29 11:55:00,297.1,297.1,296.01,296.59,1500.0,291.5206,291.5206,290.4511,291.0202,1500.0
2022-06-29 12:00:00,296.49,297.35,296.29,297.11,1400.0,290.9221,291.7659,290.7258,291.5304,1400.0
2022-06-29 12:05:00,296.89,296.89,296.51,296.64,900.0,291.3146,291.3146,290.9417,291.0692,900.0
2022-06-29 12:10:00,296.4,296.56,296.38,296.38,300.0,290.8338,290.9907,290.8141,290.8141,300.0
2022-06-29 12:15:00,296.27,296.63,295.89,295.92,3402.0,290.7062,291.0594,290.3333,290.3628,3402.0
2022-06-29 12:20:00,295.94,296.44,295.94,296.44,600.0,290.3824,290.873,290.3824,290.873,600.0
2022-06-29 12:25:00,295.82,295.87,295.56,295.86,906.0,290.2646,290.3137,290.0095,290.3039,906.0
2022-06-29 12:30:00,295.86,295.92,295.45,295.45,500.0,290.3039,290.3628,289.9016,289.9016,500.0
2022-06-29 12:35:00,295.6,296.48,295.6,296.4,1739.0,290.0488,290.9123,290.0488,290.8338,1739.0
2022-06-29 12:40:00,296.5,296.73,296.27,296.27,900.0,290.9319,291.1576,290.7062,290.7062,900.0
2022-06-29 12:45:00,296.67,296.68,296.4,296.68,500.0,291.0987,291.1085,290.8338,291.1085,500.0
2022-06-29 12:50:00,296.74,297.32,296.73,297.13,900.0,291.1674,291.7365,291.1576,291.55,900.0
2022-06-29 12:55:00,297.14,297.65,296.81,297.65,1900.0,291.5599,292.0603,291.2361,292.0603,1900.0
2022-06-29 13:00:00,297.47,297.52,297.04,297.19,3271.0,291.8837,291.9327,291.4617,291.6089,3271.0
2022-06-29 13:05:00,297.37,298.51,297.28,298.51,1200.0,291.7855,292.9041,291.6972,292.9041,1200.0
2022-06-29 13:10:00,298.82,298.82,298.05,298.13,3400.0,293.2083,293.2083,292.4528,292.5313,3400.0
2022-06-29 13:15:00,298.11,298.11,297.89,297.89,420.0,292.5116,292.5116,292.2958,292.2958,420.0
2022-06-29 13:20:00,297.86,298.0,297.48,297.48,1944.0,292.2663,292.4037,291.8935,291.8935,1944.0
2022-06-29 13:25:00,297.44,298.23,297.21,298.23,5877.0,291.8542,292.6294,291.6285,292.6294,5877.0
2022-06-29 13:30:00,298.05,298.15,297.83,297.95,800.0,292.4528,292.5509,292.2369,292.3546,800.0
2022-06-29 13:35:00,298.27,298.54,298.27,298.54,1000.0,292.6686,292.9336,292.6686,292.9336,1000.0
2022-06-29 13:40:00,298.65,298.78,298.32,298.78,800.0,293.0415,293.1691,292.7177,293.1691,800.0
2022-06-29 13:45:00,299.09,299.27,299.0,299.09,1300.0,293.4732,293.6499,293.3849,293.4732,1300.0
2022-06-29 13:50:00,299.02,299.23,299.0,299.23,1225.0,293.4046,293.6106,293.3849,293.6106,1225.0
2022-06-29 13:55:00,299.34,300.04,299.1,300.02,3746.0,293.7185,294.4054,293.483,294.3858,3746.0
2022-06-29 14:00:00,300.03,300.95,299.98,300.95,2150.0,294.3956,295.2983,294.3465,295.2983,2150.0
2022-06-29 14:05:00,300.91,300.95,300.78,300.78,2283.0,295.2591,295.2983,295.1315,295.1315,2283.0
2022-06-29 14:10:00,300.78,301.12,300.6,301.12,3604.0,295.1315,295.4651,294.9549,295.4651,3604.0
2022-06-29 14:15:00,301.09,301.54,300.84,300.95,8989.0,295.4357,295.8772,295.1904,295.2983,8989.0
2022-06-29 14:20:00,300.94,301.04,300.71,300.93,2750.0,295.2885,295.3866,295.0628,295.2787,2750.0
2022-06-29 14:25:00,300.88,301.38,300.87,301.3,1300.0,295.2296,295.7202,295.2198,295.6417,1300.0
2022-06-29 14:30:00,301.13,301.13,300.62,300.69,1620.0,295.4749,295.4749,294.9745,295.0432,1620.0
2022-06-29 14:35:00,300.7,300.78,300.25,300.25,1002.0,295.053,295.1315,294.6115,294.6115,1002.0
2022-06-29 14:40:00,300.33,300.33,300.07,300.1,500.0,294.6899,294.6899,294.4348,294.4643,500.0
2022-06-29 14:45:00,300.22,300.39,300.22,300.39,700.0,294.582,294.7488,294.582,294.7488,700.0
2022-06-29 14:50:00,300.05,300.39,299.99,300.3,705.0,294.4152,294.7488,294.3563,294.6605,705.0
2022-06-29 14:55:00,300.42,300.47,300.22,300.22,918.0,294.7783,294.8273,294.582,294.582,918.0
2022-06-29 15:00:00,300.21,300.21,299.89,299.91,420.0,294.5722,294.5722,294.2582,294.2778,420.0
2022-06-29 15:05:00,299.95,300.56,299.95,300.38,884.0,294.3171,294.9156,294.3171,294.739,884.0
2022-06-29 15:10:00,300.36,300.36,300.15,300.17,1403.0,294.7194,294.7194,294.5133,294.533,1403.0
2022-06-29 15:15:00,300.24,300.82,300.23,300.49,1300.0,294.6016,295.1707,294.5918,294.8469,1300.0
2022-06-29 15:20:00,300.27,300.36,300.27,300.36,300.0,294.6311,294.7194,294.6311,294.7194,300.0
2022-06-29 15:25:00,300.29,300.63,300.29,300.54,700.0,294.6507,294.9843,294.6507,294.896,700.0
2022-06-29 15:30:00,300.54,300.54,299.92,299.92,505.0,294.896,294.896,294.2876,294.2876,505.0
2022-06-29 15:35:00,299.87,300.6,299.87,300.6,4263.0,294.2386,294.9549,294.2386,294.9549,4263.0
2022-06-29 15:40:00,300.54,300.65,300.28,300.6,2700.0,294.896,295.0039,294.6409,294.9549,2700.0
2022-06-29 15:45:00,300.69,300.72,300.18,300.39,3129.0,295.0432,295.0726,294.5428,294.7488,3129.0
2022-06-29 15:50:00,300.53,300.53,299.42,299.95,4322.0,294.8862,294.8862,293.797,294.3171,4322.0
2022-06-29 15:55:00,299.94,300.68,299.93,300.3,8699.0,294.3073,295.0334,294.2975,294.6605,8699.0
2022-06-30 09:30:00,296.41,296.41,295.56,295.56,3473.0,290.8436,290.8436,290.0095,290.0095,3473.0
2022-06-30 09:35:00,295.15,295.68,294.86,294.93,1996.0,289.6072,290.1273,289.3227,289.3914,1996.0
2022-06-30 09:40:00,294.53,295.37,294.3,294.52,1851.0,288.9989,289.8231,288.7732,288.9891,1851.0
2022-06-30 09:45:00,294.95,295.5,294.94,295.35,500.0,289.411,289.9507,289.4012,289.8035,500.0
2022-06-30 09:50:00,294.86,294.86,293.79,293.79,1993.0,289.3227,289.3227,288.2728,288.2728,1993.0
2022-06-30 09:55:00,294.04,294.09,292.99,293.11,1984.0,288.5181,288.5671,287.4878,287.6055,1984.0
2022-06-30 10:00:00,292.38,292.38,291.66,291.81,1229.0,286.8892,286.8892,286.1828,286.33,1229.0
2022-06-30 10:05:00,291.58,292.59,291.57,292.59,1501.0,286.1043,287.0953,286.0945,287.0953,1501.0
2022-06-30 10:10:00,292.91,293.29,292.71,293.29,1025.0,287.4093,287.7822,287.213,287.7822,1025.0
2022-06-30 10:15:00,293.77,294.74,293.77,294.74,214.0,288.2531,289.2049,288.2531,289.2049,214.0
2022-06-30 10:20:00,295.27,295.27,293.79,294.27,900.0,289.725,289.725,288.2728,288.7438,900.0
2022-06-30 10:25:00,295.05,295.05,294.44,294.44,872.0,289.5091,289.5091,288.9106,288.9106,872.0
2022-06-30 10:30:00,294.36,296.07,294.36,296.03,1300.0,288.8321,290.51,288.8321,290.4707,1300.0
2022-06-30 10:35:00,296.08,296.08,295.39,295.4,870.0,290.5198,290.5198,289.8427,289.8525,870.0
2022-06-30 10:40:00,294.69,295.11,294.69,295.11,612.0,289.1559,289.568,289.1559,289.568,612.0
2022-06-30 10:45:00,294.63,294.68,294.6,294.68,400.0,289.097,289.1461,289.0676,289.1461,400.0
2022-06-30 10:50:00,294.41,295.52,294.4,295.36,1000.0,288.8811,289.9703,288.8713,289.8133,1000.0
2022-06-30 10:55:00,295.35,295.98,295.35,295.89,500.0,289.8035,290.4216,289.8035,290.3333,500.0
2022-06-30 11:00:00,296.19,296.34,295.91,296.34,1399.0,290.6277,290.7749,290.353,290.7749,1399.0
2022-06-30 11:05:00,296.29,297.0,296.2,297.0,1747.0,290.7258,291.4225,290.6375,291.4225,1747.0
2022-06-30 11:10:00,297.15,297.28,296.77,297.11,1715.0,291.5697,291.6972,291.1968,291.5304,1715.0
2022-06-30 11:15:00,297.4,297.72,296.72,297.72,2031.0,291.815,292.129,291.1477,292.129,2031.0
2022-06-30 11:20:00,297.82,297.94,297.82,297.94,300.0,292.2271,292.3448,292.2271,292.3448,300.0
2022-06-30 11:25:00,298.03,298.33,298.03,298.07,2302.0,292.4331,292.7275,292.4331,292.4724,2302.0
2022-06-30 11:30:00,298.24,298.5,298.23,298.5,700.0,292.6392,292.8943,292.6294,292.8943,700.0
2022-06-30 11:35:00,297.56,297.58,296.91,297.47,1080.0,291.972,291.9916,291.3342,291.8837,1080.0
2022-06-30 11:40:00,297.48,297.83,297.41,297.53,870.0,291.8935,292.2369,291.8248,291.9425,870.0
2022-06-30 11:45:00,298.42,298.75,298.14,298.75,861.0,292.8158,293.1396,292.5411,293.1396,861.0
2022-06-30 11:50:00,298.55,298.55,298.09,298.38,801.0,292.9434,292.9434,292.492,292.7766,801.0
2022-06-30 11:55:00,298.63,298.9,298.63,298.67,418.0,293.0219,293.2868,293.0219,293.0611,418.0
2022-06-30 12:00:00,298.71,299.33,298.43,298.5,1000.0,293.1004,293.7087,292.8256,292.8943,1000.0
2022-06-30 12:05:00,298.3,298.3,298.3,298.3,100.0,292.6981,292.6981,292.6981,292.6981,100.0
2022-06-30 12:10:00,298.02,298.48,297.9,298.4,600.0,292.4233,292.8747,292.3056,292.7962,600.0
2022-06-30 12:15:00,298.61,298.74,298.61,298.74,300.0,293.0023,293.1298,293.0023,293.1298,300.0
2022-06-30 12:20:00,299.18,299.43,298.96,299.37,700.0,293.5615,293.8069,293.3457,293.748,700.0
2022-06-30 12:25:00,299.37,300.39,299.36,300.39,725.0,293.748,294.7488,293.7382,294.7488,725.0
2022-06-30 12:30:00,300.54,301.18,300.23,300.5,3343.0,294.896,295.524,294.5918,294.8568,3343.0
2022-06-30 12:35:00,300.72,300.72,300.31,300.59,804.0,295.0726,295.0726,294.6703,294.9451,804.0
2022-06-30 12:40:00,300.42,300.42,300.42,300.42,493.0,294.7783,294.7783,294.7783,294.7783,493.0
2022-06-30 12:45:00,300.58,301.38,300.58,300.69,3266.0,294.9353,295.7202,294.9353,295.0432,3266.0
2022-06-30 12:50:00,300.53,300.63,300.53,300.62,395.0,294.8862,294.9843,294.8862,294.9745,395.0
2022-06-30 12:55:00,300.98,301.1,300.29,300.29,2101.0,295.3277,295.4455,294.6507,294.6507,2101.0
2022-06-30 13:00:00,300.96,301.25,300.96,301.17,600.0,295.3081,295.5927,295.3081,295.5142,600.0
2022-06-30 13:05:00,300.84,300.84,300.12,300.27,300.0,295.1904,295.1904,294.4839,294.6311,300.0
2022-06-30 13:10:00,299.98,299.98,299.0,299.13,1299.0,294.3465,294.3465,293.3849,293.5125,1299.0
2022-06-30 13:15:00,299.22,299.22,299.22,299.22,100.0,293.6008,293.6008,293.6008,293.6008,100.0
2022-06-30 13:20:00,299.54,299.9,299.54,299.72,700.0,293.9148,294.268,293.9148,294.0914,700.0
2022-06-30 13:25:00,299.77,299.82,299.62,299.62,800.0,294.1405,294.1895,293.9933,293.9933,800.0
2022-06-30 13:30:00,299.94,300.73,299.92,300.54,2827.0,294.3073,295.0824,294.2876,294.896,2827.0
2022-06-30 13:35:00,300.73,300.85,300.66,300.85,1268.0,295.0824,295.2002,295.0138,295.2002,1268.0
2022-06-30 13:40:00,301.36,301.36,300.24,300.25,1920.0,295.7006,295.7006,294.6016,294.6115,1920.0
2022-06-30 13:45:00,300.44,301.08,300.41,300.92,1229.0,294.7979,295.4259,294.7684,295.2689,1229.0
2022-06-30 13:50:00,301.34,302.1,301.13,301.95,4791.0,295.681,296.4267,295.4749,296.2795,4791.0
2022-06-30 13:55:00,301.89,301.89,301.26,301.27,1098.0,296.2207,296.2207,295.6025,295.6123,1098.0
2022-06-30 14:00:00,301.4,301.4,300.71,301.06,1300.0,295.7399,295.7399,295.0628,295.4062,1300.0
2022-06-30 14:05:00,300.96,301.13,300.82,300.82,500.0,295.3081,295.4749,295.1707,295.1707,500.0
2022-06-30 14:10:00,300.78,300.96,300.27,300.27,1500.0,295.1315,295.3081,294.6311,294.6311,1500.0
2022-06-30 14:15:00,300.4,300.77,300.36,300.77,1300.0,294.7586,295.1217,294.7194,295.1217,1300.0
2022-06-30 14:20:00,300.88,300.88,299.88,300.0,1400.0,295.2296,295.2296,294.2484,294.3661,1400.0
2022-06-30 14:25:00,300.09,301.04,300.01,301.04,1100.0,294.4545,295.3866,294.376,295.3866,1100.0
2022-06-30 14:30:00,300.73,300.88,300.34,300.53,3958.0,295.0824,295.2296,294.6998,294.8862,3958.0
2022-06-30 14:35:00,300.49,300.61,300.4,300.61,1589.0,294.8469,294.9647,294.7586,294.9647,1589.0
2022-06-30 14:40:00,300.35,300.35,299.75,299.75,801.0,294.7096,294.7096,294.1208,294.1208,801.0
2022-06-30 14:45:00,299.48,299.8,299.43,299.62,1012.0,293.8559,294.1699,293.8069,293.9933,1012.0
2022-06-30 14:50:00,299.58,299.58,298.92,299.06,600.0,293.954,293.954,293.3064,293.4438,600.0
2022-06-30 14:55:00,299.03,299.03,298.77,298.95,1600.0,293.4144,293.4144,293.1592,293.3359,1600.0
2022-06-30 15:00:00,299.0,299.09,299.0,299.08,463.0,293.3849,293.4732,293.3849,293.4634,463.0
2022-06-30 15:05:00,298.81,298.81,297.99,298.21,1355.0,293.1985,293.1985,292.3939,292.6098,1355.0
2022-06-30 15:10:00,297.74,297.84,297.74,297.84,200.0,292.1486,292.2467,292.1486,292.2467,200.0
2022-06-30 15:15:00,297.71,297.71,297.11,297.17,900.0,292.1192,292.1192,291.5304,291.5893,900.0
2022-06-30 15:20:00,297.19,297.68,297.19,297.51,726.0,291.6089,292.0897,291.6089,291.9229,726.0
2022-06-30 15:25:00,297.84,298.94,297.84,298.94,2983.0,292.2467,293.3261,292.2467,293.3261,2983.0
2022-06-30 15:30:00,298.96,300.23,298.96,300.2,5511.0,293.3457,294.5918,293.3457,294.5624,5511.0
2022-06-30 15:35:00,300.0,300.17,299.3,299.39,2524.0,294.3661,294.533,293.6793,293.7676,2524.0
2022-06-30 15:40:00,299.36,299.53,298.6,298.82,4713.0,293.7382,293.905,292.9924,293.2083,4713.0
2022-06-30 15:45:00,298.91,300.16,298.91,299.76,6077.0,293.2966,294.5231,293.2966,294.1307,6077.0
2022-06-30 15:50:00,299.42,299.84,298.03,298.03,5896.0,293.797,294.2092,292.4331,292.4331,5896.0
2022-06-30 15:55:00,297.99,299.71,297.67,299.24,19693.0,292.3939,294.0816,292.0799,293.6204,19693.0
2022-07-01 09:30:00,296.51,298.88,296.51,297.97,5782.0,290.9417,293.2672,290.9417,292.3743,5782.0
2022-07-01 09:35:00,298.8,298.84,297.15,297.4,6305.0,293.1887,293.2279,291.5697,291.815,6305.0
2022-07-01 09:40:00,297.35,299.74,296.79,299.74,5924.0,291.7659,294.111,291.2164,294.111,5924.0
2022-07-01 09:45:00,299.35,302.12,299.03,301.67,3553.0,293.7284,296.4463,293.4144,296.0048,3553.0
2022-07-01 09:50:00,301.45,302.15,301.35,301.36,1310.0,295.7889,296.4758,295.6908,295.7006,1310.0
2022-07-01 09:55:00,301.44,301.83,300.42,300.44,2019.0,295.7791,296.1618,294.7783,294.7979,2019.0
2022-07-01 10:00:00,300.38,301.92,299.71,299.89,3457.0,294.739,296.2501,294.0816,294.2582,3457.0
2022-07-01 10:05:00,300.26,300.79,299.43,300.38,4428.0,294.6213,295.1413,293.8069,294.739,4428.0
2022-07-01 10:10:00,299.99,299.99,298.0,298.0,1679.0,294.3563,294.3563,292.4037,292.4037,1679.0
2022-07-01 10:15:00,298.09,298.09,296.16,296.88,2750.0,292.492,292.492,290.5983,291.3047,2750.0
2022-07-01 10:20:00,296.42,296.42,296.06,296.13,800.0,290.8534,290.8534,290.5001,290.5688,800.0
2022-07-01 10:25:00,296.03,296.55,295.46,296.39,2918.0,290.4707,290.9809,289.9114,290.8239,2918.0
2022-07-01 10:30:00,295.98,295.98,294.7,294.7,3119.0,290.4216,290.4216,289.1657,289.1657,3119.0
2022-07-01 10:35:00,294.66,294.89,294.15,294.29,900.0,289.1264,289.3521,288.626,288.7634,900.0
2022-07-01 10:40:00,293.43,294.38,293.01,294.38,1739.0,287.9195,288.8517,287.5074,288.8517,1739.0
2022-07-01 10:45:00,294.51,295.25,294.51,294.57,1854.0,288.9792,289.7053,288.9792,289.0381,1854.0
2022-07-01 10:50:00,294.39,295.19,294.08,295.19,2500.0,288.8615,289.6465,288.5573,289.6465,2500.0
2022-07-01 10:55:00,295.6,296.68,295.36,295.84,1679.0,290.0488,291.1085,289.8133,290.2843,1679.0
2022-07-01 11:00:00,295.95,296.18,295.77,295.82,6021.0,290.3922,290.6179,290.2156,290.2646,6021.0
2022-07-01 11:05:00,295.94,297.28,295.94,296.7,9380.0,290.3824,291.6972,290.3824,291.1281,9380.0
2022-07-01 11:10:00,297.35,297.55,296.79,297.47,1785.0,291.7659,291.9622,291.2164,291.8837,1785.0
2022-07-01 11:15:00,297.5,297.65,297.12,297.12,2900.0,291.9131,292.0603,291.5402,291.5402,2900.0
2022-07-01 11:20:00,297.0,297.0,296.2,296.64,1329.0,291.4225,291.4225,290.6375,291.0692,1329.0
2022-07-01 11:25:00,296.27,296.27,296.08,296.08,200.0,290.7062,290.7062,290.5198,290.5198,200.0
2022-07-01 11:30:00,296.48,296.69,296.25,296.25,700.0,290.9123,291.1183,290.6866,290.6866,700.0
2022-07-01 11:35:00,296.39,296.62,295.99,296.56,2325.0,290.8239,291.0496,290.4315,290.9907,2325.0
2022-07-01 11:40:00,296.43,296.63,296.16,296.44,1891.0,290.8632,291.0594,290.5983,290.873,1891.0
2022-07-01 11:45:00,296.5,296.65,296.37,296.47,500.0,290.9319,291.0791,290.8043,290.9024,500.0
2022-07-01 11:50:00,296.0,296.0,295.54,295.54,320.0,290.4413,290.4413,289.9899,289.9899,320.0
2022-07-01 11:55:00,295.69,295.69,295.16,295.55,500.0,290.1371,290.1371,289.617,289.9997,500.0
2022-07-01 12:00:00,295.45,295.45,295.32,295.33,1638.0,289.9016,289.9016,289.774,289.7838,1638.0
2022-07-01 12:05:00,295.51,295.52,295.51,295.51,100.0,289.9605,289.9703,289.9605,289.9605,100.0
2022-07-01 12:10:00,296.04,296.04,295.75,295.76,416.0,290.4805,290.4805,290.196,290.2058,416.0
2022-07-01 12:15:00,296.43,297.47,296.37,297.47,1267.0,290.8632,291.8837,290.8043,291.8837,1267.0
2022-07-01 12:20:00,297.84,297.84,297.54,297.56,300.0,292.2467,292.2467,291.9523,291.972,300.0
2022-07-01 12:25:00,297.56,297.56,297.08,297.11,840.0,291.972,291.972,291.501,291.5304,840.0
2022-07-01 12:30:00,297.44,297.59,297.28,297.28,2082.0,291.8542,292.0014,291.6972,291.6972,2082.0
2022-07-01 12:35:00,297.25,297.25,296.76,296.83,1098.0,291.6678,291.6678,291.187,291.2557,1098.0
2022-07-01 12:40:00,296.64,296.64,296.54,296.55,908.0,291.0692,291.0692,290.9711,290.9809,908.0
2022-07-01 12:45:00,296.45,296.86,296.45,296.81,700.0,290.8828,291.2851,290.8828,291.2361,700.0
2022-07-01 12:50:00,296.81,297.1,296.81,297.0,1000.0,291.2361,291.5206,291.2361,291.4225,1000.0
2022-07-01 12:55:00,297.27,297.27,296.15,296.15,920.0,291.6874,291.6874,290.5884,290.5884,920.0
2022-07-01 13:00:00,296.06,296.53,296.06,296.53,600.0,290.5001,290.9613,290.5001,290.9613,600.0
2022-07-01 13:05:00,295.98,295.98,295.98,295.98,100.0,290.4216,290.4216,290.4216,290.4216,100.0
2022-07-01 13:10:00,295.88,295.93,295.41,295.68,900.0,290.3235,290.3726,289.8623,290.1273,900.0
2022-07-01 13:15:00,295.75,296.15,295.35,295.95,2457.0,290.196,290.5884,289.8035,290.3922,2457.0
2022-07-01 13:20:00,295.88,295.97,295.4,295.56,5964.0,290.3235,290.4118,289.8525,290.0095,5964.0
2022-07-01 13:25:00,295.61,296.18,295.61,295.68,3600.0,290.0586,290.6179,290.0586,290.1273,3600.0
2022-07-01 13:30:00,295.83,296.0,294.97,294.98,3192.0,290.2745,290.4413,289.4306,289.4404,3192.0
2022-07-01 13:35:00,295.12,295.6,294.3,295.24,4427.0,289.5778,290.0488,288.7732,289.6955,4427.0
2022-07-01 13:40:00,295.3,295.61,295.03,295.08,4108.0,289.7544,290.0586,289.4895,289.5385,4108.0
2022-07-01 13:45:00,295.17,295.87,295.17,295.75,3406.0,289.6269,290.3137,289.6269,290.196,3406.0
2022-07-01 13:50:00,295.85,296.08,295.59,295.59,1700.0,290.2941,290.5198,290.039,290.039,1700.0
2022-07-01 13:55:00,295.43,295.53,295.1,295.38,2520.0,289.882,289.9801,289.5582,289.8329,2520.0
2022-07-01 14:00:00,295.43,295.79,295.34,295.34,2766.0,289.882,290.2352,289.7937,289.7937,2766.0
2022-07-01 14:05:00,295.1,295.45,294.93,295.06,2118.0,289.5582,289.9016,289.3914,289.5189,2118.0
2022-07-01 14:10:00,295.13,295.13,294.56,295.0,1702.0,289.5876,289.5876,289.0283,289.46,1702.0
2022-07-01 14:15:00,295.0,295.63,295.0,295.63,2300.0,289.46,290.0782,289.46,290.0782,2300.0
2022-07-01 14:20:00,295.75,296.26,295.75,296.19,1835.0,290.196,290.6964,290.196,290.6277,1835.0
2022-07-01 14:25:00,296.21,296.28,295.43,295.43,3772.0,290.6473,290.716,289.882,289.882,3772.0
2022-07-01 14:30:00,295.71,295.97,295.62,295.71,1900.0,290.1567,290.4118,290.0684,290.1567,1900.0
2022-07-01 14:35:00,295.67,295.71,295.36,295.69,1334.0,290.1175,290.1567,289.8133,290.1371,1334.0
2022-07-01 14:40:00,295.44,295.44,295.08,295.08,1500.0,289.8918,289.8918,289.5385,289.5385,1500.0
2022-07-01 14:45:00,295.21,296.21,295.09,296.21,3562.0,289.6661,290.6473,289.5484,290.6473,3562.0
2022-07-01 14:50:00,296.11,296.38,295.97,296.01,4100.0,290.5492,290.8141,290.4118,290.4511,4100.0
2022-07-01 14:55:00,295.76,296.02,295.76,295.99,1020.0,290.2058,290.4609,290.2058,290.4315,1020.0
2022-07-01 15:00:00,295.81,295.98,295.04,295.38,2606.0,290.2548,290.4216,289.4993,289.8329,2606.0
2022-07-01 15:05:00,295.41,296.14,295.4,296.07,3504.0,289.8623,290.5786,289.8525,290.51,3504.0
2022-07-01 15:10:00,296.41,296.48,296.04,296.19,3388.0,290.8436,290.9123,290.4805,290.6277,3388.0
2022-07-01 15:15:00,296.15,296.35,295.99,296.0,2020.0,290.5884,290.7847,290.4315,290.4413,2020.0
2022-07-01 15:20:00,296.05,296.11,295.75,296.11,5084.0,290.4903,290.5492,290.196,290.5492,5084.0
2022-07-01 15:25:00,296.37,296.5,296.06,296.39,5147.0,290.8043,290.9319,290.5001,290.8239,5147.0
2022-07-01 15:30:00,296.48,297.21,296.48,296.82,4974.0,290.9123,291.6285,290.9123,291.2459,4974.0
2022-07-01 15:35:00,296.94,297.14,296.93,297.08,2344.0,291.3636,291.5599,291.3538,291.501,2344.0
2022-07-01 15:40:00,297.17,297.56,296.91,297.55,3039.0,291.5893,291.972,291.3342,291.9622,3039.0
2022-07-01 15:45:00,297.67,298.0,297.23,297.63,6966.0,292.0799,292.4037,291.6482,292.0407,6966.0
2022-07-01 15:50:00,297.76,297.82,296.1,296.34,9222.0,292.1682,292.2271,290.5394,290.7749,9222.0
2022-07-01 15:55:00,296.16,296.47,295.75,296.0,55712.0,290.5983,290.9024,290.196,290.4413,55712.0
2022-07-05 09:30:00,289.77,290.05,288.25,289.06,8068.0,284.3283,284.603,282.8368,283.6316,8068.0
2022-07-05 09:35:00,288.75,288.75,287.14,287.15,1746.0,283.3274,283.3274,281.7477,281.7575,1746.0
2022-07-05 09:40:00,287.82,288.75,286.65,287.52,3840.0,282.4149,283.3274,281.2669,282.1205,3840.0
2022-07-05 09:45:00,286.93,287.17,285.67,285.75,3205.0,281.5416,281.7771,280.3053,280.3838,3205.0
2022-07-05 09:50:00,285.78,286.58,285.08,286.01,5787.0,280.4132,281.1982,279.7263,280.6389,5787.0
2022-07-05 09:55:00,286.22,286.65,285.27,286.53,4064.0,280.8449,281.2669,279.9128,281.1491,4064.0
2022-07-05 10:00:00,286.13,286.13,284.99,285.62,2168.0,280.7566,280.7566,279.638,280.2562,2168.0
2022-07-05 10:05:00,286.38,287.35,285.72,287.35,4653.0,281.0019,281.9537,280.3543,281.9537,4653.0
2022-07-05 10:10:00,287.31,288.51,287.31,288.42,5184.0,281.9145,283.0919,281.9145,283.0036,5184.0
2022-07-05 10:15:00,288.43,288.65,288.08,288.65,4283.0,283.0134,283.2293,282.67,283.2293,4283.0
2022-07-05 10:20:00,288.36,289.34,288.36,289.34,2331.0,282.9447,283.9063,282.9447,283.9063,2331.0
2022-07-05 10:25:00,289.33,289.44,288.86,289.11,1200.0,283.8965,284.0045,283.4354,283.6807,1200.0
2022-07-05 10:30:00,289.27,290.27,289.15,290.06,1944.0,283.8377,284.8189,283.7199,284.6128,1944.0
2022-07-05 10:35:00,290.66,292.47,290.66,291.54,2319.0,285.2015,286.9776,285.2015,286.065,2319.0
2022-07-05 10:40:00,291.26,291.52,291.17,291.25,600.0,285.7903,286.0454,285.702,285.7805,600.0
2022-07-05 10:45:00,291.05,291.07,289.98,290.58,1814.0,285.5842,285.6038,284.5343,285.123,1814.0
2022-07-05 10:50:00,290.55,290.75,289.98,289.98,1431.0,285.0936,285.2899,284.5343,284.5343,1431.0
2022-07-05 10:55:00,290.66,291.51,290.58,291.41,2128.0,285.2015,286.0356,285.123,285.9375,2128.0
2022-07-05 11:00:00,291.17,291.17,290.25,290.31,2159.0,285.702,285.702,284.7992,284.8581,2159.0
2022-07-05 11:05:00,290.92,291.27,290.92,291.16,736.0,285.4567,285.8001,285.4567,285.6922,736.0
2022-07-05 11:10:00,291.08,291.11,290.92,290.92,800.0,285.6137,285.6431,285.4567,285.4567,800.0
2022-07-05 11:15:00,291.53,291.53,291.53,291.53,200.0,286.0552,286.0552,286.0552,286.0552,200.0
2022-07-05 11:20:00,291.23,291.35,291.21,291.28,800.0,285.7608,285.8786,285.7412,285.8099,800.0
2022-07-05 11:25:00,291.05,291.61,291.05,291.37,500.0,285.5842,286.1337,285.5842,285.8982,500.0
2022-07-05 11:30:00,291.16,291.68,290.9,291.68,900.0,285.6922,286.2024,285.437,286.2024,900.0
2022-07-05 11:35:00,291.39,291.39,291.05,291.05,200.0,285.9178,285.9178,285.5842,285.5842,200.0
2022-07-05 11:40:00,291.11,291.59,290.88,291.24,2701.0,285.6431,286.1141,285.4174,285.7707,2701.0
2022-07-05 11:45:00,291.17,291.43,290.95,290.95,400.0,285.702,285.9571,285.4861,285.4861,400.0
2022-07-05 11:50:00,291.5,291.51,290.97,291.21,945.0,286.0258,286.0356,285.5057,285.7412,945.0
2022-07-05 11:55:00,291.46,291.47,291.13,291.14,462.0,285.9865,285.9963,285.6627,285.6725,462.0
2022-07-05 12:00:00,291.12,291.49,290.96,291.49,718.0,285.6529,286.016,285.4959,286.016,718.0
2022-07-05 12:05:00,291.55,291.55,291.55,291.55,100.0,286.0748,286.0748,286.0748,286.0748,100.0
2022-07-05 12:10:00,291.38,291.38,290.41,290.6,900.0,285.908,285.908,284.9562,285.1427,900.0
2022-07-05 12:15:00,291.08,291.33,291.0,291.33,300.0,285.6137,285.859,285.5352,285.859,300.0
2022-07-05 12:20:00,291.67,292.37,291.35,292.37,828.0,286.1926,286.8794,285.8786,286.8794,828.0
2022-07-05 12:25:00,292.92,292.93,292.61,292.61,200.0,287.4191,287.4289,287.1149,287.1149,200.0
2022-07-05 12:30:00,292.55,292.93,292.48,292.75,1401.0,287.0561,287.4289,286.9874,287.2523,1401.0
2022-07-05 12:35:00,293.13,293.13,293.13,293.13,106.0,287.6252,287.6252,287.6252,287.6252,106.0
2022-07-05 12:40:00,293.14,293.14,292.52,292.52,864.0,287.635,287.635,287.0266,287.0266,864.0
2022-07-05 12:45:00,292.38,292.58,292.1,292.44,1059.0,286.8892,287.0855,286.6145,286.9481,1059.0
2022-07-05 12:50:00,292.57,292.6,292.39,292.39,637.0,287.0757,287.1051,286.8991,286.8991,637.0
2022-07-05 12:55:00,292.37,292.75,292.37,292.6,769.0,286.8794,287.2523,286.8794,287.1051,769.0
2022-07-05 13:00:00,292.94,293.16,292.82,293.16,751.0,287.4387,287.6546,287.321,287.6546,751.0
2022-07-05 13:05:00,293.09,293.24,292.72,293.2,1900.0,287.5859,287.7331,287.2229,287.6938,1900.0
2022-07-05 13:10:00,293.8,293.8,293.39,293.39,2472.0,288.2826,288.2826,287.8803,287.8803,2472.0
2022-07-05 13:15:00,293.54,294.08,293.54,294.08,200.0,288.0275,288.5573,288.0275,288.5573,200.0
2022-07-05 13:20:00,294.02,294.56,294.02,294.5,1111.0,288.4984,289.0283,288.4984,288.9694,1111.0
2022-07-05 13:25:00,294.51,294.72,294.33,294.72,1200.0,288.9792,289.1853,288.8026,289.1853,1200.0
2022-07-05 13:30:00,294.81,294.84,294.81,294.81,300.0,289.2736,289.303,289.2736,289.2736,300.0
2022-07-05 13:35:00,295.06,295.11,294.69,294.69,1522.0,289.5189,289.568,289.1559,289.1559,1522.0
2022-07-05 13:40:00,295.0,295.25,294.59,294.59,963.0,289.46,289.7053,289.0577,289.0577,963.0
2022-07-05 13:45:00,294.51,294.51,294.09,294.42,500.0,288.9792,288.9792,288.5671,288.8909,500.0
2022-07-05 13:50:00,294.74,294.77,294.5,294.61,2569.0,289.2049,289.2344,288.9694,289.0774,2569.0
2022-07-05 13:55:00,294.62,294.69,294.28,294.5,1121.0,289.0872,289.1559,288.7536,288.9694,1121.0
2022-07-05 14:00:00,294.32,295.71,294.31,295.71,1057.0,288.7928,290.1567,288.783,290.1567,1057.0
2022-07-05 14:05:00,295.46,295.88,295.43,295.84,3182.0,289.9114,290.3235,289.882,290.2843,3182.0
2022-07-05 14:10:00,295.9,296.65,295.9,296.45,2356.0,290.3431,291.0791,290.3431,290.8828,2356.0
2022-07-05 14:15:00,296.21,296.52,296.05,296.52,1670.0,290.6473,290.9515,290.4903,290.9515,1670.0
2022-07-05 14:20:00,296.5,296.5,296.5,296.5,100.0,290.9319,290.9319,290.9319,290.9319,100.0
2022-07-05 14:25:00,296.59,296.87,296.57,296.87,535.0,291.0202,291.2949,291.0006,291.2949,535.0
2022-07-05 14:30:00,296.63,297.19,296.63,297.18,3669.0,291.0594,291.6089,291.0594,291.5991,3669.0
2022-07-05 14:35:00,297.04,298.0,297.04,298.0,1724.0,291.4617,292.4037,291.4617,292.4037,1724.0
2022-07-05 14:40:00,297.94,298.13,297.4,297.4,2206.0,292.3448,292.5313,291.815,291.815,2206.0
2022-07-05 14:45:00,297.49,297.92,297.49,297.91,700.0,291.9033,292.3252,291.9033,292.3154,700.0
2022-07-05 14:50:00,297.79,298.03,297.68,297.99,1431.0,292.1976,292.4331,292.0897,292.3939,1431.0
2022-07-05 14:55:00,298.07,298.33,298.02,298.3,800.0,292.4724,292.7275,292.4233,292.6981,800.0
2022-07-05 15:00:00,298.06,298.33,297.75,298.32,1929.0,292.4626,292.7275,292.1584,292.7177,1929.0
2022-07-05 15:05:00,298.31,298.82,298.3,298.59,1823.0,292.7079,293.2083,292.6981,292.9826,1823.0
2022-07-05 15:10:00,298.68,298.68,298.17,298.53,1639.0,293.0709,293.0709,292.5705,292.9238,1639.0
2022-07-05 15:15:00,298.44,298.44,297.59,297.65,2000.0,292.8354,292.8354,292.0014,292.0603,2000.0
2022-07-05 15:20:00,297.84,298.25,297.84,298.25,1100.0,292.2467,292.649,292.2467,292.649,1100.0
2022-07-05 15:25:00,298.42,298.68,298.04,298.32,2290.0,292.8158,293.0709,292.443,292.7177,2290.0
2022-07-05 15:30:00,298.54,298.81,298.49,298.81,600.0,292.9336,293.1985,292.8845,293.1985,600.0
2022-07-05 15:35:00,298.82,299.04,298.25,298.91,4203.0,293.2083,293.4242,292.649,293.2966,4203.0
2022-07-05 15:40:00,299.06,299.29,298.89,299.09,2980.0,293.4438,293.6695,293.277,293.4732,2980.0
2022-07-05 15:45:00,298.98,299.88,298.98,299.88,5075.0,293.3653,294.2484,293.3653,294.2484,5075.0
2022-07-05 15:50:00,299.98,300.24,299.49,300.24,7975.0,294.3465,294.6016,293.8657,294.6016,7975.0
2022-07-05 15:55:00,300.08,300.84,299.8,300.83,26347.0,294.4446,295.1904,294.1699,295.1806,26347.0
2022-07-06 09:30:00,301.88,304.19,301.52,303.03,6280.0,296.2108,298.4775,295.8576,297.3392,6280.0
2022-07-06 09:35:00,302.44,304.21,302.33,302.72,4221.0,296.7603,298.4971,296.6524,297.0351,4221.0
2022-07-06 09:40:00,302.99,305.1,302.99,304.56,2268.0,297.3,299.3704,297.3,298.8405,2268.0
2022-07-06 09:45:00,304.79,304.79,303.97,304.05,2172.0,299.0662,299.0662,298.2616,298.3401,2172.0
2022-07-06 09:50:00,304.03,304.93,303.22,303.22,3869.0,298.3205,299.2036,297.5257,297.5257,3869.0
2022-07-06 09:55:00,302.57,302.96,301.69,302.17,5493.0,296.8879,297.2706,296.0244,296.4954,5493.0
2022-07-06 10:00:00,301.07,302.34,300.48,302.27,2002.0,295.4161,296.6622,294.8371,296.5935,2002.0
2022-07-06 10:05:00,301.38,303.26,301.37,302.82,6273.0,295.7202,297.5649,295.7104,297.1332,6273.0
2022-07-06 10:10:00,302.58,302.58,299.95,299.95,1000.0,296.8977,296.8977,294.3171,294.3171,1000.0
2022-07-06 10:15:00,300.41,300.42,299.95,300.19,1535.0,294.7684,294.7783,294.3171,294.5526,1535.0
2022-07-06 10:20:00,300.19,300.8,300.18,300.8,507.0,294.5526,295.1511,294.5428,295.1511,507.0
2022-07-06 10:25:00,300.72,301.34,300.35,300.77,1031.0,295.0726,295.681,294.7096,295.1217,1031.0
2022-07-06 10:30:00,300.74,300.94,300.35,300.42,601.0,295.0922,295.2885,294.7096,294.7783,601.0
2022-07-06 10:35:00,300.41,301.79,300.39,301.79,3806.0,294.7684,296.1225,294.7488,296.1225,3806.0
2022-07-06 10:40:00,301.7,302.31,301.1,302.31,4629.0,296.0342,296.6328,295.4455,296.6328,4629.0
2022-07-06 10:45:00,302.5,302.78,302.23,302.28,5699.0,296.8192,297.0939,296.5543,296.6033,5699.0
2022-07-06 10:50:00,302.58,303.61,302.45,302.99,2935.0,296.8977,297.9084,296.7701,297.3,2935.0
2022-07-06 10:55:00,303.09,303.09,302.5,302.78,1846.0,297.3981,297.3981,296.8192,297.0939,1846.0
2022-07-06 11:00:00,302.51,302.74,302.22,302.4,9595.0,296.829,297.0547,296.5445,296.7211,9595.0
2022-07-06 11:05:00,302.55,302.9,302.14,302.3,801.0,296.8683,297.2117,296.466,296.623,801.0
2022-07-06 11:10:00,302.44,302.78,302.43,302.54,1403.0,296.7603,297.0939,296.7505,296.8584,1403.0
2022-07-06 11:15:00,302.98,302.98,302.12,302.51,748.0,297.2902,297.2902,296.4463,296.829,748.0
2022-07-06 11:20:00,302.47,302.78,302.17,302.74,1100.0,296.7898,297.0939,296.4954,297.0547,1100.0
2022-07-06 11:25:00,302.95,303.45,302.72,303.45,1783.0,297.2607,297.7514,297.0351,297.7514,1783.0
2022-07-06 11:30:00,303.38,303.38,302.27,302.49,600.0,297.6827,297.6827,296.5935,296.8094,600.0
2022-07-06 11:35:00,302.72,303.18,302.72,303.17,900.0,297.0351,297.4864,297.0351,297.4766,900.0
2022-07-06 11:40:00,302.95,303.73,302.95,303.31,3005.0,297.2607,298.0261,297.2607,297.614,3005.0
2022-07-06 11:45:00,303.06,303.99,303.02,303.95,7867.0,297.3687,298.2812,297.3294,298.242,7867.0
2022-07-06 11:50:00,303.87,304.23,303.82,304.13,942.0,298.1635,298.5167,298.1144,298.4186,942.0
2022-07-06 11:55:00,304.25,304.73,304.25,304.71,1006.0,298.5363,299.0073,298.5363,298.9877,1006.0
2022-07-06 12:00:00,304.61,304.61,304.02,304.02,1037.0,298.8896,298.8896,298.3107,298.3107,1037.0
2022-07-06 12:05:00,303.64,304.26,303.64,303.97,1408.0,297.9378,298.5461,297.9378,298.2616,1408.0
2022-07-06 12:10:00,304.14,304.57,304.13,304.57,700.0,298.4284,298.8503,298.4186,298.8503,700.0
2022-07-06 12:15:00,304.4,304.44,303.58,303.91,1912.0,298.6835,298.7228,297.8789,298.2027,1912.0
2022-07-06 12:20:00,303.78,304.25,303.66,304.09,6900.0,298.0752,298.5363,297.9574,298.3793,6900.0
2022-07-06 12:25:00,304.08,305.03,303.98,304.86,11851.0,298.3695,299.3017,298.2714,299.1349,11851.0
2022-07-06 12:30:00,304.71,304.87,303.99,303.99,1812.0,298.9877,299.1447,298.2812,298.2812,1812.0
2022-07-06 12:35:00,303.97,303.97,302.75,302.75,1100.0,298.2616,298.2616,297.0645,297.0645,1100.0
2022-07-06 12:40:00,301.94,302.66,301.72,302.66,8595.0,296.2697,296.9762,296.0538,296.9762,8595.0
2022-07-06 12:45:00,302.67,302.89,302.24,302.26,3027.0,296.986,297.2019,296.5641,296.5837,3027.0
2022-07-06 12:50:00,302.11,302.74,302.11,302.68,5491.0,296.4365,297.0547,296.4365,296.9958,5491.0
2022-07-06 12:55:00,302.74,303.09,302.72,302.92,2758.0,297.0547,297.3981,297.0351,297.2313,2758.0
2022-07-06 13:00:00,303.02,304.32,303.02,303.97,2996.0,297.3294,298.605,297.3294,298.2616,2996.0
2022-07-06 13:05:00,304.05,305.29,304.05,304.89,3085.0,298.3401,299.5568,298.3401,299.1643,3085.0
2022-07-06 13:10:00,304.71,305.71,304.55,305.19,2904.0,298.9877,299.9689,298.8307,299.4587,2904.0
2022-07-06 13:15:00,305.0,305.47,304.94,304.96,1756.0,299.2722,299.7334,299.2134,299.233,1756.0
2022-07-06 13:20:00,304.98,304.98,304.61,304.62,618.0,299.2526,299.2526,298.8896,298.8994,618.0
2022-07-06 13:25:00,304.37,304.37,303.66,303.88,1390.0,298.6541,298.6541,297.9574,298.1733,1390.0
2022-07-06 13:30:00,303.96,303.96,303.96,303.96,225.0,298.2518,298.2518,298.2518,298.2518,225.0
2022-07-06 13:35:00,304.03,304.13,303.62,304.03,1655.0,298.3205,298.4186,297.9182,298.3205,1655.0
2022-07-06 13:40:00,304.03,304.55,303.99,304.55,1341.0,298.3205,298.8307,298.2812,298.8307,1341.0
2022-07-06 13:45:00,304.58,305.09,304.58,304.96,900.0,298.8601,299.3606,298.8601,299.233,900.0
2022-07-06 13:50:00,304.97,305.12,304.76,304.99,1820.0,299.2428,299.39,299.0368,299.2624,1820.0
2022-07-06 13:55:00,305.32,305.56,305.24,305.29,5600.0,299.5862,299.8217,299.5077,299.5568,5600.0
2022-07-06 14:00:00,305.02,305.41,304.14,304.44,2510.0,299.2919,299.6745,298.4284,298.7228,2510.0
2022-07-06 14:05:00,305.92,305.92,304.99,304.99,1100.0,300.175,300.175,299.2624,299.2624,1100.0
2022-07-06 14:10:00,304.83,304.94,304.0,304.93,2439.0,299.1054,299.2134,298.291,299.2036,2439.0
2022-07-06 14:15:00,305.57,305.57,304.81,304.81,1100.0,299.8315,299.8315,299.0858,299.0858,1100.0
2022-07-06 14:20:00,305.4,305.4,304.95,305.03,1001.0,299.6647,299.6647,299.2232,299.3017,1001.0
2022-07-06 14:25:00,305.05,306.27,304.61,306.27,3219.0,299.3213,300.5184,298.8896,300.5184,3219.0
2022-07-06 14:30:00,306.47,307.01,305.65,306.77,4450.0,300.7146,301.2445,299.91,301.009,4450.0
2022-07-06 14:35:00,306.99,307.57,306.79,307.01,1889.0,301.2249,301.794,301.0286,301.2445,1889.0
2022-07-06 14:40:00,307.29,308.06,307.26,307.66,23283.0,301.5192,302.2748,301.4898,301.8823,23283.0
2022-07-06 14:45:00,307.87,307.88,306.67,307.03,3912.0,302.0884,302.0982,300.9109,301.2641,3912.0
2022-07-06 14:50:00,306.87,307.19,306.54,307.0,3475.0,301.1071,301.4211,300.7833,301.2347,3475.0
2022-07-06 14:55:00,306.86,307.18,306.55,306.98,3326.0,301.0973,301.4113,300.7931,301.2151,3326.0
2022-07-06 15:00:00,307.18,307.19,306.77,307.13,5797.0,301.4113,301.4211,301.009,301.3622,5797.0
2022-07-06 15:05:00,307.11,307.28,306.94,307.16,3783.0,301.3426,301.5094,301.1758,301.3917,3783.0
2022-07-06 15:10:00,307.4,307.8,307.36,307.74,4696.0,301.6272,302.0197,301.5879,301.9608,4696.0
2022-07-06 15:15:00,307.77,308.83,307.68,308.34,4301.0,301.9902,303.0303,301.9019,302.5495,4301.0
2022-07-06 15:20:00,308.42,308.58,308.13,308.52,4407.0,302.628,302.785,302.3435,302.7261,4407.0
2022-07-06 15:25:00,308.59,308.99,308.49,308.95,9075.0,302.7948,303.1873,302.6967,303.1481,9075.0
2022-07-06 15:30:00,308.81,308.84,308.47,308.78,3961.0,303.0107,303.0401,302.6771,302.9813,3961.0
2022-07-06 15:35:00,308.84,309.15,308.12,308.33,4500.0,303.0401,303.3443,302.3337,302.5397,4500.0
2022-07-06 15:40:00,308.02,308.47,307.61,308.14,5435.0,302.2355,302.6771,301.8332,302.3533,5435.0
2022-07-06 15:45:00,308.13,308.75,307.93,308.65,8316.0,302.3435,302.9518,302.1472,302.8537,8316.0
2022-07-06 15:50:00,308.9,308.9,307.44,307.67,14833.0,303.099,303.099,301.6664,301.8921,14833.0
2022-07-06 15:55:00,307.75,308.11,307.65,307.93,29424.0,301.9706,302.3238,301.8725,302.1472,29424.0
2022-07-07 09:30:00,310.07,311.32,310.07,310.92,3194.0,304.247,305.4736,304.247,305.0811,3194.0
2022-07-07 09:35:00,310.71,311.7,310.07,311.55,605.0,304.875,305.8464,304.247,305.6992,605.0
2022-07-07 09:40:00,311.59,312.22,311.32,311.44,700.0,305.7385,306.3567,305.4736,305.5913,700.0
2022-07-07 09:45:00,311.8,313.09,311.48,313.09,5628.0,305.9445,307.2103,305.6306,307.2103,5628.0
2022-07-07 09:50:00,312.83,313.08,311.39,311.77,1459.0,306.9552,307.2005,305.5422,305.9151,1459.0
2022-07-07 09:55:00,311.92,312.21,311.33,311.99,1240.0,306.0623,306.3468,305.4834,306.131,1240.0
2022-07-07 10:00:00,311.33,311.52,310.41,311.31,3218.0,305.4834,305.6698,304.5807,305.4638,3218.0
2022-07-07 10:05:00,310.83,311.67,310.76,311.42,2469.0,304.9928,305.817,304.9241,305.5717,2469.0
2022-07-07 10:10:00,311.66,311.66,311.34,311.34,500.0,305.8072,305.8072,305.4932,305.4932,500.0
2022-07-07 10:15:00,311.13,311.19,310.56,310.67,13162.0,305.2871,305.346,304.7278,304.8358,13162.0
2022-07-07 10:20:00,310.81,311.4,310.81,311.24,5302.0,304.9731,305.5521,304.9731,305.3951,5302.0
2022-07-07 10:25:00,311.55,311.86,311.33,311.86,1502.0,305.6992,306.0034,305.4834,306.0034,1502.0
2022-07-07 10:30:00,312.2,312.46,311.98,311.98,800.0,306.337,306.5922,306.1212,306.1212,800.0
2022-07-07 10:35:00,312.15,312.3,312.15,312.22,500.0,306.288,306.4352,306.288,306.3567,500.0
2022-07-07 10:40:00,311.1,311.63,311.08,311.6,1985.0,305.2577,305.7777,305.2381,305.7483,1985.0
2022-07-07 10:45:00,311.62,312.55,311.62,312.55,1345.0,305.7679,306.6805,305.7679,306.6805,1345.0
2022-07-07 10:50:00,312.99,312.99,312.98,312.99,100.0,307.1122,307.1122,307.1024,307.1122,100.0
2022-07-07 10:55:00,312.73,313.06,312.64,313.04,3335.0,306.8571,307.1809,306.7688,307.1613,3335.0
2022-07-07 11:00:00,312.88,313.36,312.84,313.12,3091.0,307.0043,307.4753,306.965,307.2398,3091.0
2022-07-07 11:05:00,313.0,313.0,312.79,312.8,900.0,307.122,307.122,306.916,306.9258,900.0
2022-07-07 11:10:00,312.18,312.55,312.18,312.4,1300.0,306.3174,306.6805,306.3174,306.5333,1300.0
2022-07-07 11:15:00,312.2,312.56,312.2,312.22,1144.0,306.337,306.6903,306.337,306.3567,1144.0
2022-07-07 11:20:00,312.1,312.1,310.66,311.11,500.0,306.2389,306.2389,304.826,305.2675,500.0
2022-07-07 11:25:00,311.59,311.6,311.43,311.43,401.0,305.7385,305.7483,305.5815,305.5815,401.0
2022-07-07 11:30:00,311.49,312.09,311.42,312.04,500.0,305.6404,306.2291,305.5717,306.18,500.0
2022-07-07 11:35:00,311.9,312.37,311.9,312.26,1743.0,306.0427,306.5038,306.0427,306.3959,1743.0
2022-07-07 11:40:00,312.72,312.75,312.65,312.65,300.0,306.8473,306.8767,306.7786,306.7786,300.0
2022-07-07 11:45:00,312.82,312.91,312.81,312.81,548.0,306.9454,307.0337,306.9356,306.9356,548.0
2022-07-07 11:50:00,312.81,312.81,312.81,312.81,0.0,306.9356,306.9356,306.9356,306.9356,0.0
2022-07-07 11:55:00,312.86,312.86,312.86,312.86,100.0,306.9846,306.9846,306.9846,306.9846,100.0
2022-07-07 12:00:00,312.67,312.92,312.67,312.92,700.0,306.7982,307.0435,306.7982,307.0435,700.0
2022-07-07 12:05:00,312.55,312.55,312.54,312.54,202.0,306.6805,306.6805,306.6707,306.6707,202.0
2022-07-07 12:10:00,312.16,312.22,311.7,311.78,1158.0,306.2978,306.3567,305.8464,305.9249,1158.0
2022-07-07 12:15:00,311.78,311.86,311.78,311.86,400.0,305.9249,306.0034,305.9249,306.0034,400.0
2022-07-07 12:20:00,311.69,311.69,311.34,311.34,1927.0,305.8366,305.8366,305.4932,305.4932,1927.0
2022-07-07 12:25:00,311.32,311.35,311.21,311.21,300.0,305.4736,305.503,305.3656,305.3656,300.0
2022-07-07 12:30:00,310.94,311.23,310.84,310.99,1300.0,305.1007,305.3853,305.0026,305.1498,1300.0
2022-07-07 12:35:00,311.07,311.39,311.07,311.09,1681.0,305.2283,305.5422,305.2283,305.2479,1681.0
2022-07-07 12:40:00,311.26,311.26,310.71,310.87,1300.0,305.4147,305.4147,304.875,305.032,1300.0
2022-07-07 12:45:00,310.86,310.9,310.31,310.31,1000.0,305.0222,305.0614,304.4825,304.4825,1000.0
2022-07-07 12:50:00,309.93,310.36,309.93,310.36,1406.0,304.1097,304.5316,304.1097,304.5316,1406.0
2022-07-07 12:55:00,310.2,310.2,309.98,309.98,600.0,304.3746,304.3746,304.1587,304.1587,600.0
2022-07-07 13:00:00,310.14,310.44,310.14,310.3,1200.0,304.3157,304.6101,304.3157,304.4727,1200.0
2022-07-07 13:05:00,310.15,310.28,309.93,310.13,1100.0,304.3255,304.4531,304.1097,304.3059,1100.0
2022-07-07 13:10:00,310.14,310.31,310.01,310.31,887.0,304.3157,304.4825,304.1882,304.4825,887.0
2022-07-07 13:15:00,309.77,309.77,309.65,309.7,900.0,303.9527,303.9527,303.8349,303.884,900.0
2022-07-07 13:20:00,310.03,310.04,309.71,309.71,500.0,304.2078,304.2176,303.8938,303.8938,500.0
2022-07-07 13:25:00,309.71,309.71,309.58,309.59,310.0,303.8938,303.8938,303.7662,303.7761,310.0
2022-07-07 13:30:00,309.35,310.11,309.35,309.99,1567.0,303.5406,304.2863,303.5406,304.1685,1567.0
2022-07-07 13:35:00,310.11,310.32,310.11,310.12,623.0,304.2863,304.4923,304.2863,304.2961,623.0
2022-07-07 13:40:00,310.18,310.18,309.98,309.98,200.0,304.355,304.355,304.1587,304.1587,200.0
2022-07-07 13:45:00,310.01,310.1,310.0,310.0,900.0,304.1882,304.2765,304.1784,304.1784,900.0
2022-07-07 13:50:00,309.78,309.79,309.25,309.44,1403.0,303.9625,303.9723,303.4424,303.6289,1403.0
2022-07-07 13:55:00,309.5,309.5,309.26,309.26,1122.0,303.6877,303.6877,303.4522,303.4522,1122.0
2022-07-07 14:00:00,309.26,309.64,309.21,309.24,2361.0,303.4522,303.8251,303.4032,303.4326,2361.0
2022-07-07 14:05:00,309.42,309.71,309.42,309.71,1400.0,303.6092,303.8938,303.6092,303.8938,1400.0
2022-07-07 14:10:00,309.57,309.57,309.12,309.13,1410.0,303.7564,303.7564,303.3149,303.3247,1410.0
2022-07-07 14:15:00,309.12,309.61,309.06,309.61,1480.0,303.3149,303.7957,303.256,303.7957,1480.0
2022-07-07 14:20:00,309.6,309.6,309.2,309.25,1353.0,303.7859,303.7859,303.3934,303.4424,1353.0
2022-07-07 14:25:00,309.53,309.6,309.53,309.57,400.0,303.7172,303.7859,303.7172,303.7564,400.0
2022-07-07 14:30:00,309.56,309.64,309.28,309.28,1700.0,303.7466,303.8251,303.4719,303.4719,1700.0
2022-07-07 14:35:00,308.69,308.96,308.68,308.91,1303.0,302.893,303.1579,302.8831,303.1088,1303.0
2022-07-07 14:40:00,309.02,309.02,308.53,308.7,800.0,303.2168,303.2168,302.736,302.9028,800.0
2022-07-07 14:45:00,308.79,309.21,308.79,309.21,2169.0,302.9911,303.4032,302.9911,303.4032,2169.0
2022-07-07 14:50:00,309.18,309.51,309.18,309.51,3270.0,303.3738,303.6976,303.3738,303.6976,3270.0
2022-07-07 14:55:00,309.44,309.9,309.43,309.82,1622.0,303.6289,304.0802,303.6191,304.0017,1622.0
2022-07-07 15:00:00,310.02,310.21,310.0,310.16,1800.0,304.198,304.3844,304.1784,304.3353,1800.0
2022-07-07 15:05:00,310.28,310.38,310.15,310.27,2698.0,304.4531,304.5512,304.3255,304.4433,2698.0
2022-07-07 15:10:00,310.36,310.59,310.35,310.59,3630.0,304.5316,304.7573,304.5218,304.7573,3630.0
2022-07-07 15:15:00,310.57,311.14,310.57,311.13,4179.0,304.7376,305.2969,304.7376,305.2871,4179.0
2022-07-07 15:20:00,310.99,311.31,310.88,311.11,4010.0,305.1498,305.4638,305.0418,305.2675,4010.0
2022-07-07 15:25:00,311.07,311.17,310.68,310.87,2593.0,305.2283,305.3264,304.8456,305.032,2593.0
2022-07-07 15:30:00,310.9,311.29,310.88,310.96,3855.0,305.0614,305.4441,305.0418,305.1203,3855.0
2022-07-07 15:35:00,310.97,311.06,310.66,310.7,5703.0,305.1301,305.2184,304.826,304.8652,5703.0
2022-07-07 15:40:00,310.69,311.13,310.68,310.87,4675.0,304.8554,305.2871,304.8456,305.032,4675.0
2022-07-07 15:45:00,310.8,311.13,310.56,310.84,7541.0,304.9633,305.2871,304.7278,305.0026,7541.0
2022-07-07 15:50:00,310.94,311.25,310.88,311.18,10286.0,305.1007,305.4049,305.0418,305.3362,10286.0
2022-07-07 15:55:00,311.03,311.35,310.15,310.36,31809.0,305.189,305.503,304.3255,304.5316,31809.0
2022-07-08 09:30:00,311.46,311.46,311.46,311.46,1797.0,305.6109,305.6109,305.6109,305.6109,1797.0
2022-07-08 09:35:00,309.56,309.56,309.17,309.17,400.0,303.7466,303.7466,303.3639,303.3639,400.0
2022-07-08 09:40:00,309.8,311.39,309.79,311.39,300.0,303.9821,305.5422,303.9723,305.5422,300.0
2022-07-08 09:45:00,310.14,310.14,307.96,309.23,9806.0,304.3157,304.3157,302.1767,303.4228,9806.0
2022-07-08 09:50:00,309.31,309.58,307.55,307.56,13538.0,303.5013,303.7662,301.7744,301.7842,13538.0
2022-07-08 09:55:00,307.5,307.87,306.84,307.19,1276.0,301.7253,302.0884,301.0777,301.4211,1276.0
2022-07-08 10:00:00,307.66,307.7,307.14,307.7,2300.0,301.8823,301.9215,301.3721,301.9215,2300.0
2022-07-08 10:05:00,307.96,308.34,307.36,308.27,644.0,302.1767,302.5495,301.5879,302.4808,644.0
2022-07-08 10:10:00,307.91,309.22,307.91,309.22,681.0,302.1276,303.413,302.1276,303.413,681.0
2022-07-08 10:15:00,309.28,309.41,309.07,309.29,2034.0,303.4719,303.5994,303.2658,303.4817,2034.0
2022-07-08 10:20:00,309.19,309.2,308.67,308.79,1214.0,303.3836,303.3934,302.8733,302.9911,1214.0
2022-07-08 10:25:00,309.16,310.41,309.02,310.41,500.0,303.3541,304.5807,303.2168,304.5807,500.0
2022-07-08 10:30:00,310.82,310.82,310.16,310.57,625.0,304.983,304.983,304.3353,304.7376,625.0
2022-07-08 10:35:00,310.61,311.13,310.61,310.8,702.0,304.7769,305.2871,304.7769,304.9633,702.0
2022-07-08 10:40:00,311.16,311.16,310.11,310.7,8542.0,305.3166,305.3166,304.2863,304.8652,8542.0
2022-07-08 10:45:00,310.7,310.7,310.7,310.7,0.0,304.8652,304.8652,304.8652,304.8652,0.0
2022-07-08 10:50:00,311.11,311.11,310.33,310.59,600.0,305.2675,305.2675,304.5022,304.7573,600.0
2022-07-08 10:55:00,310.51,310.51,310.51,310.51,100.0,304.6788,304.6788,304.6788,304.6788,100.0
2022-07-08 11:00:00,311.0,311.15,310.93,310.95,500.0,305.1596,305.3068,305.0909,305.1105,500.0
2022-07-08 11:05:00,310.9,310.97,310.52,310.71,3154.0,305.0614,305.1301,304.6886,304.875,3154.0
2022-07-08 11:10:00,310.41,310.87,309.82,310.33,900.0,304.5807,305.032,304.0017,304.5022,900.0
2022-07-08 11:15:00,309.7,309.8,309.6,309.6,506.0,303.884,303.9821,303.7859,303.7859,506.0
2022-07-08 11:20:00,309.92,310.25,309.92,310.25,799.0,304.0999,304.4237,304.0999,304.4237,799.0
2022-07-08 11:25:00,309.85,310.7,309.84,310.24,934.0,304.0312,304.8652,304.0214,304.4138,934.0
2022-07-08 11:30:00,310.23,310.23,310.01,310.02,811.0,304.404,304.404,304.1882,304.198,811.0
2022-07-08 11:35:00,310.63,310.63,310.03,310.03,1268.0,304.7965,304.7965,304.2078,304.2078,1268.0
2022-07-08 11:40:00,309.85,310.15,309.84,310.02,407.0,304.0312,304.3255,304.0214,304.198,407.0
2022-07-08 11:45:00,309.73,309.73,309.0,309.0,700.0,303.9134,303.9134,303.1971,303.1971,700.0
2022-07-08 11:50:00,309.19,309.19,308.47,308.48,2003.0,303.3836,303.3836,302.6771,302.6869,2003.0
2022-07-08 11:55:00,308.48,308.48,308.48,308.48,0.0,302.6869,302.6869,302.6869,302.6869,0.0
2022-07-08 12:00:00,309.69,309.7,309.65,309.66,300.0,303.8742,303.884,303.8349,303.8447,300.0
2022-07-08 12:05:00,309.11,309.67,309.11,309.67,300.0,303.3051,303.8545,303.3051,303.8545,300.0
2022-07-08 12:10:00,309.41,309.41,308.92,309.31,896.0,303.5994,303.5994,303.1186,303.5013,896.0
2022-07-08 12:15:00,309.25,309.25,308.87,309.05,635.0,303.4424,303.4424,303.0696,303.2462,635.0
2022-07-08 12:20:00,309.11,309.11,308.12,308.44,3146.0,303.3051,303.3051,302.3337,302.6476,3146.0
2022-07-08 12:25:00,308.64,308.81,308.53,308.71,1512.0,302.8439,303.0107,302.736,302.9126,1512.0
2022-07-08 12:30:00,308.59,308.65,308.24,308.52,800.0,302.7948,302.8537,302.4514,302.7261,800.0
2022-07-08 12:35:00,308.58,308.58,307.57,307.69,2497.0,302.785,302.785,301.794,301.9117,2497.0
2022-07-08 12:40:00,307.4,307.56,307.06,307.56,1700.0,301.6272,301.7842,301.2936,301.7842,1700.0
2022-07-08 12:45:00,307.36,307.5,306.89,307.11,1280.0,301.5879,301.7253,301.1268,301.3426,1280.0
2022-07-08 12:50:00,307.22,307.22,306.63,306.78,1575.0,301.4506,301.4506,300.8716,301.0188,1575.0
2022-07-08 12:55:00,306.72,307.01,306.72,306.86,1001.0,300.9599,301.2445,300.9599,301.0973,1001.0
2022-07-08 13:00:00,306.86,306.98,306.62,306.63,1100.0,301.0973,301.2151,300.8618,300.8716,1100.0
2022-07-08 13:05:00,306.83,307.53,306.83,307.38,1493.0,301.0679,301.7547,301.0679,301.6076,1493.0
2022-07-08 13:10:00,307.49,307.73,307.49,307.59,1174.0,301.7155,301.951,301.7155,301.8136,1174.0
2022-07-08 13:15:00,307.78,307.78,307.36,307.36,1600.0,302.0,302.0,301.5879,301.5879,1600.0
2022-07-08 13:20:00,307.38,307.47,307.37,307.47,400.0,301.6076,301.6959,301.5977,301.6959,400.0
2022-07-08 13:25:00,307.5,307.71,307.43,307.71,1597.0,301.7253,301.9314,301.6566,301.9314,1597.0
2022-07-08 13:30:00,307.64,307.64,307.64,307.64,100.0,301.8627,301.8627,301.8627,301.8627,100.0
2022-07-08 13:35:00,307.5,307.96,307.24,307.96,3579.0,301.7253,302.1767,301.4702,302.1767,3579.0
2022-07-08 13:40:00,308.09,308.21,308.09,308.21,967.0,302.3042,302.422,302.3042,302.422,967.0
2022-07-08 13:45:00,308.13,308.52,308.12,308.34,1034.0,302.3435,302.7261,302.3337,302.5495,1034.0
2022-07-08 13:50:00,308.49,308.69,308.12,308.14,6908.0,302.6967,302.893,302.3337,302.3533,6908.0
2022-07-08 13:55:00,307.93,307.96,307.44,307.53,1633.0,302.1472,302.1767,301.6664,301.7547,1633.0
2022-07-08 14:00:00,307.4,307.8,307.26,307.8,1567.0,301.6272,302.0197,301.4898,302.0197,1567.0
2022-07-08 14:05:00,307.7,308.23,307.69,308.06,1316.0,301.9215,302.4416,301.9117,302.2748,1316.0
2022-07-08 14:10:00,308.11,308.44,307.98,308.42,4810.0,302.3238,302.6476,302.1963,302.628,4810.0
2022-07-08 14:15:00,308.42,308.42,308.18,308.19,1500.0,302.628,302.628,302.3925,302.4023,1500.0
2022-07-08 14:20:00,308.23,308.42,308.17,308.4,3391.0,302.4416,302.628,302.3827,302.6084,3391.0
2022-07-08 14:25:00,308.51,308.69,308.12,308.25,15165.0,302.7163,302.893,302.3337,302.4612,15165.0
2022-07-08 14:30:00,308.28,308.55,308.12,308.55,3691.0,302.4907,302.7556,302.3337,302.7556,3691.0
2022-07-08 14:35:00,308.5,308.6,308.14,308.24,4731.0,302.7065,302.8046,302.3533,302.4514,4731.0
2022-07-08 14:40:00,308.23,308.55,308.14,308.46,3014.0,302.4416,302.7556,302.3533,302.6673,3014.0
2022-07-08 14:45:00,308.44,308.44,308.06,308.14,1565.0,302.6476,302.6476,302.2748,302.3533,1565.0
2022-07-08 14:50:00,308.26,308.27,307.8,307.81,719.0,302.471,302.4808,302.0197,302.0295,719.0
2022-07-08 14:55:00,307.93,308.3,307.93,308.3,600.0,302.1472,302.5103,302.1472,302.5103,600.0
2022-07-08 15:00:00,308.28,308.84,308.22,308.42,4582.0,302.4907,303.0401,302.4318,302.628,4582.0
2022-07-08 15:05:00,308.46,308.46,308.04,308.11,1784.0,302.6673,302.6673,302.2552,302.3238,1784.0
2022-07-08 15:10:00,308.09,308.34,308.09,308.19,1500.0,302.3042,302.5495,302.3042,302.4023,1500.0
2022-07-08 15:15:00,308.3,308.3,307.91,307.92,500.0,302.5103,302.5103,302.1276,302.1374,500.0
2022-07-08 15:20:00,307.94,308.02,307.83,307.84,600.0,302.157,302.2355,302.0491,302.0589,600.0
2022-07-08 15:25:00,307.63,307.78,307.63,307.78,614.0,301.8529,302.0,301.8529,302.0,614.0
2022-07-08 15:30:00,307.57,307.61,307.45,307.53,1900.0,301.794,301.8332,301.6762,301.7547,1900.0
2022-07-08 15:35:00,307.74,307.77,307.38,307.51,1304.0,301.9608,301.9902,301.6076,301.7351,1304.0
2022-07-08 15:40:00,307.67,307.8,307.51,307.74,1500.0,301.8921,302.0197,301.7351,301.9608,1500.0
2022-07-08 15:45:00,307.77,308.17,307.72,307.88,3742.0,301.9902,302.3827,301.9412,302.0982,3742.0
2022-07-08 15:50:00,307.87,308.14,307.72,308.12,7370.0,302.0884,302.3533,301.9412,302.3337,7370.0
2022-07-08 15:55:00,308.12,308.59,307.09,307.24,17654.0,302.3337,302.7948,301.323,301.4702,17654.0
2022-07-11 09:30:00,303.12,306.21,303.12,306.21,1793.0,297.4276,300.4595,297.4276,300.4595,1793.0
2022-07-11 09:35:00,306.68,307.35,305.68,306.76,2070.0,300.9207,301.5781,299.9395,300.9992,2070.0
2022-07-11 09:40:00,306.76,306.76,306.76,306.76,0.0,300.9992,300.9992,300.9992,300.9992,0.0
2022-07-11 09:45:00,306.76,306.76,306.76,306.76,0.0,300.9992,300.9992,300.9992,300.9992,0.0
2022-07-11 09:50:00,305.62,306.79,305.59,306.79,2163.0,299.8806,301.0286,299.8512,301.0286,2163.0
2022-07-11 09:55:00,306.55,308.41,306.55,307.65,3568.0,300.7931,302.6182,300.7931,301.8725,3568.0
2022-07-11 10:00:00,307.24,307.67,305.85,305.85,463.0,301.4702,301.8921,300.1063,300.1063,463.0
2022-07-11 10:05:00,306.68,306.97,306.0,306.97,1800.0,300.9207,301.2053,300.2535,301.2053,1800.0
2022-07-11 10:10:00,307.5,307.97,307.5,307.74,455.0,301.7253,302.1865,301.7253,301.9608,455.0
2022-07-11 10:15:00,308.05,308.12,307.39,307.39,1395.0,302.265,302.3337,301.6174,301.6174,1395.0
2022-07-11 10:20:00,306.67,306.98,306.67,306.95,568.0,300.9109,301.2151,300.9109,301.1856,568.0
2022-07-11 10:25:00,306.99,307.77,306.94,307.13,1172.0,301.2249,301.9902,301.1758,301.3622,1172.0
2022-07-11 10:30:00,307.18,308.16,307.04,307.3,2619.0,301.4113,302.3729,301.2739,301.5291,2619.0
2022-07-11 10:35:00,306.18,306.85,306.18,306.85,2746.0,300.4301,301.0875,300.4301,301.0875,2746.0
2022-07-11 10:40:00,306.95,307.21,306.94,306.94,1151.0,301.1856,301.4407,301.1758,301.1758,1151.0
2022-07-11 10:45:00,306.9,307.13,306.9,307.13,301.0,301.1366,301.3622,301.1366,301.3622,301.0
2022-07-11 10:50:00,306.77,307.19,306.77,307.19,500.0,301.009,301.4211,301.009,301.4211,500.0
2022-07-11 10:55:00,307.39,307.39,306.77,306.78,936.0,301.6174,301.6174,301.009,301.0188,936.0
2022-07-11 11:00:00,306.85,307.72,306.84,307.72,947.0,301.0875,301.9412,301.0777,301.9412,947.0
2022-07-11 11:05:00,307.12,307.66,307.12,307.66,300.0,301.3524,301.8823,301.3524,301.8823,300.0
2022-07-11 11:10:00,308.25,308.36,308.25,308.36,300.0,302.4612,302.5691,302.4612,302.5691,300.0
2022-07-11 11:15:00,308.82,308.92,308.55,308.55,1297.0,303.0205,303.1186,302.7556,302.7556,1297.0
2022-07-11 11:20:00,308.76,308.83,308.52,308.75,1361.0,302.9616,303.0303,302.7261,302.9518,1361.0
2022-07-11 11:25:00,308.77,309.03,308.77,309.03,503.0,302.9715,303.2266,302.9715,303.2266,503.0
2022-07-11 11:30:00,309.31,309.87,309.04,309.59,1745.0,303.5013,304.0508,303.2364,303.7761,1745.0
2022-07-11 11:35:00,309.83,310.21,308.81,309.9,2440.0,304.0115,304.3844,303.0107,304.0802,2440.0
2022-07-11 11:40:00,308.76,309.15,308.44,309.15,900.0,302.9616,303.3443,302.6476,303.3443,900.0
2022-07-11 11:45:00,309.22,309.22,309.22,309.22,100.0,303.413,303.413,303.413,303.413,100.0
2022-07-11 11:50:00,309.2,309.51,309.16,309.51,1100.0,303.3934,303.6976,303.3541,303.6976,1100.0
2022-07-11 11:55:00,309.44,309.61,309.31,309.42,1141.0,303.6289,303.7957,303.5013,303.6092,1141.0
2022-07-11 12:00:00,309.02,309.02,309.02,309.02,100.0,303.2168,303.2168,303.2168,303.2168,100.0
2022-07-11 12:05:00,308.72,308.79,308.3,308.58,2622.0,302.9224,302.9911,302.5103,302.785,2622.0
2022-07-11 12:10:00,308.58,308.58,308.58,308.58,0.0,302.785,302.785,302.785,302.785,0.0
2022-07-11 12:15:00,309.35,309.35,309.06,309.1,934.0,303.5406,303.5406,303.256,303.2953,934.0
2022-07-11 12:20:00,308.99,309.01,308.37,308.41,1627.0,303.1873,303.2069,302.579,302.6182,1627.0
2022-07-11 12:25:00,308.51,308.52,308.51,308.51,100.0,302.7163,302.7261,302.7163,302.7163,100.0
2022-07-11 12:30:00,308.45,308.72,308.45,308.72,300.0,302.6575,302.9224,302.6575,302.9224,300.0
2022-07-11 12:35:00,308.71,309.27,308.71,309.07,700.0,302.9126,303.4621,302.9126,303.2658,700.0
2022-07-11 12:40:00,309.54,310.49,309.54,309.9,11709.0,303.727,304.6591,303.727,304.0802,11709.0
2022-07-11 12:45:00,310.05,310.51,309.99,310.48,500.0,304.2274,304.6788,304.1685,304.6493,500.0
2022-07-11 12:50:00,310.29,310.36,310.12,310.35,1400.0,304.4629,304.5316,304.2961,304.5218,1400.0
2022-07-11 12:55:00,310.31,310.7,310.31,310.44,600.0,304.4825,304.8652,304.4825,304.6101,600.0
2022-07-11 13:00:00,310.56,311.22,310.56,310.99,1900.0,304.7278,305.3754,304.7278,305.1498,1900.0
2022-07-11 13:05:00,310.69,311.32,310.69,311.32,500.0,304.8554,305.4736,304.8554,305.4736,500.0
2022-07-11 13:10:00,311.31,311.8,311.31,311.78,3132.0,305.4638,305.9445,305.4638,305.9249,3132.0
2022-07-11 13:15:00,311.85,312.02,311.71,312.02,1100.0,305.9936,306.1604,305.8562,306.1604,1100.0
2022-07-11 13:20:00,311.96,312.08,311.65,311.82,2313.0,306.1015,306.2193,305.7974,305.9642,2313.0
2022-07-11 13:25:00,311.93,312.05,311.92,312.05,300.0,306.0721,306.1899,306.0623,306.1899,300.0
2022-07-11 13:30:00,311.95,312.91,311.9,312.71,3852.0,306.0917,307.0337,306.0427,306.8375,3852.0
2022-07-11 13:35:00,312.94,313.19,312.73,312.88,4680.0,307.0631,307.3084,306.8571,307.0043,4680.0
2022-07-11 13:40:00,312.87,313.19,312.38,312.38,5286.0,306.9945,307.3084,306.5137,306.5137,5286.0
2022-07-11 13:45:00,312.13,312.2,311.87,312.06,569.0,306.2684,306.337,306.0132,306.1997,569.0
2022-07-11 13:50:00,311.96,312.2,311.75,312.2,800.0,306.1015,306.337,305.8955,306.337,800.0
2022-07-11 13:55:00,312.07,312.39,311.83,311.83,2111.0,306.2095,306.5235,305.974,305.974,2111.0
2022-07-11 14:00:00,311.81,311.81,311.34,311.58,900.0,305.9544,305.9544,305.4932,305.7287,900.0
2022-07-11 14:05:00,311.61,312.1,311.56,311.56,500.0,305.7581,306.2389,305.7091,305.7091,500.0
2022-07-11 14:10:00,311.2,311.2,310.69,310.69,1727.0,305.3558,305.3558,304.8554,304.8554,1727.0
2022-07-11 14:15:00,310.98,311.61,310.76,311.59,1329.0,305.1399,305.7581,304.9241,305.7385,1329.0
2022-07-11 14:20:00,311.65,311.68,311.31,311.31,919.0,305.7974,305.8268,305.4638,305.4638,919.0
2022-07-11 14:25:00,311.39,311.45,311.39,311.45,300.0,305.5422,305.6011,305.5422,305.6011,300.0
2022-07-11 14:30:00,311.34,311.65,311.29,311.65,1085.0,305.4932,305.7974,305.4441,305.7974,1085.0
2022-07-11 14:35:00,311.83,311.83,311.69,311.83,900.0,305.974,305.974,305.8366,305.974,900.0
2022-07-11 14:40:00,311.69,312.1,311.68,312.1,300.0,305.8366,306.2389,305.8268,306.2389,300.0
2022-07-11 14:45:00,312.13,312.26,311.7,311.7,2378.0,306.2684,306.3959,305.8464,305.8464,2378.0
2022-07-11 14:50:00,311.56,311.76,311.31,311.51,3808.0,305.7091,305.9053,305.4638,305.66,3808.0
2022-07-11 14:55:00,311.67,312.01,311.41,311.52,1400.0,305.817,306.1506,305.5619,305.6698,1400.0
2022-07-11 15:00:00,311.05,311.51,311.03,311.03,2804.0,305.2086,305.66,305.189,305.189,2804.0
2022-07-11 15:05:00,311.25,311.49,311.25,311.35,1200.0,305.4049,305.6404,305.4049,305.503,1200.0
2022-07-11 15:10:00,311.44,311.51,311.27,311.5,1599.0,305.5913,305.66,305.4245,305.6502,1599.0
2022-07-11 15:15:00,311.53,311.72,311.4,311.59,1314.0,305.6796,305.8661,305.5521,305.7385,1314.0
2022-07-11 15:20:00,311.62,312.0,311.45,312.0,5446.0,305.7679,306.1408,305.6011,306.1408,5446.0
2022-07-11 15:25:00,311.91,312.41,311.86,312.09,4786.0,306.0525,306.5431,306.0034,306.2291,4786.0
2022-07-11 15:30:00,312.17,312.57,312.17,312.34,3506.0,306.3076,306.7001,306.3076,306.4744,3506.0
2022-07-11 15:35:00,312.32,312.61,312.32,312.61,1900.0,306.4548,306.7393,306.4548,306.7393,1900.0
2022-07-11 15:40:00,312.62,312.93,312.62,312.74,5656.0,306.7491,307.0533,306.7491,306.8669,5656.0
2022-07-11 15:45:00,312.71,313.09,312.41,312.98,7410.0,306.8375,307.2103,306.5431,307.1024,7410.0
2022-07-11 15:50:00,312.89,313.53,312.72,313.37,12208.0,307.0141,307.6421,306.8473,307.4851,12208.0
2022-07-11 15:55:00,313.53,313.8,313.1,313.58,23701.0,307.6421,307.907,307.2201,307.6911,23701.0
2022-07-12 09:30:00,312.7,314.31,312.55,313.0,2826.0,306.8276,308.4074,306.6805,307.122,2826.0
2022-07-12 09:35:00,313.0,314.87,313.0,314.24,7909.0,307.122,308.9569,307.122,308.3387,7909.0
2022-07-12 09:40:00,314.75,316.46,314.75,316.46,1100.0,308.8391,310.517,308.8391,310.517,1100.0
2022-07-12 09:45:00,316.85,316.93,315.8,315.8,1509.0,310.8997,310.9782,309.8694,309.8694,1509.0
2022-07-12 09:50:00,315.66,316.74,315.65,316.68,800.0,309.7321,310.7918,309.7222,310.7329,800.0
2022-07-12 09:55:00,316.31,316.31,315.22,315.31,3595.0,310.3699,310.3699,309.3003,309.3886,3595.0
2022-07-12 10:00:00,315.4,315.42,313.6,313.89,2360.0,309.4769,309.4966,307.7107,307.9953,2360.0
2022-07-12 10:05:00,313.51,314.07,313.14,313.9,3874.0,307.6224,308.1719,307.2594,308.0051,3874.0
2022-07-12 10:10:00,313.84,315.2,313.84,314.2,1279.0,307.9462,309.2807,307.9462,308.2995,1279.0
2022-07-12 10:15:00,313.52,315.61,313.52,315.61,1805.0,307.6322,309.683,307.6322,309.683,1805.0
2022-07-12 10:20:00,315.6,315.6,314.34,314.69,1400.0,309.6732,309.6732,308.4368,308.7803,1400.0
2022-07-12 10:25:00,314.63,314.71,314.13,314.59,3208.0,308.7214,308.7999,308.2308,308.6822,3208.0
2022-07-12 10:30:00,315.16,315.55,315.09,315.55,2218.0,309.2414,309.6241,309.1728,309.6241,2218.0
2022-07-12 10:35:00,315.09,316.06,315.09,315.65,2900.0,309.1728,310.1245,309.1728,309.7222,2900.0
2022-07-12 10:40:00,315.67,315.67,314.77,315.29,1836.0,309.7419,309.7419,308.8588,309.369,1836.0
2022-07-12 10:45:00,315.52,315.52,314.5,314.75,800.0,309.5947,309.5947,308.5938,308.8391,800.0
2022-07-12 10:50:00,314.7,314.75,314.15,314.75,3091.0,308.7901,308.8391,308.2504,308.8391,3091.0
2022-07-12 10:55:00,314.75,314.8,314.74,314.8,200.0,308.8391,308.8882,308.8293,308.8882,200.0
2022-07-12 11:00:00,314.95,314.95,314.55,314.55,1822.0,309.0354,309.0354,308.6429,308.6429,1822.0
2022-07-12 11:05:00,313.97,314.41,313.9,313.91,1200.0,308.0738,308.5055,308.0051,308.0149,1200.0
2022-07-12 11:10:00,313.86,315.24,313.86,315.24,2798.0,307.9659,309.3199,307.9659,309.3199,2798.0
2022-07-12 11:15:00,315.29,315.75,315.02,315.53,3008.0,309.369,309.8204,309.1041,309.6045,3008.0
2022-07-12 11:20:00,315.33,316.04,315.33,316.0,2300.0,309.4083,310.1049,309.4083,310.0657,2300.0
2022-07-12 11:25:00,316.29,316.81,316.23,316.81,700.0,310.3502,310.8605,310.2914,310.8605,700.0
2022-07-12 11:30:00,316.86,317.16,316.19,316.6,2975.0,310.9095,311.2039,310.2521,310.6544,2975.0
2022-07-12 11:35:00,316.21,317.27,316.21,317.27,1129.0,310.2717,311.3118,310.2717,311.3118,1129.0
2022-07-12 11:40:00,317.05,317.07,316.83,317.07,2400.0,311.096,311.1156,310.8801,311.1156,2400.0
2022-07-12 11:45:00,317.02,317.44,316.67,317.44,2655.0,311.0665,311.4786,310.7231,311.4786,2655.0
2022-07-12 11:50:00,317.37,317.44,317.31,317.32,600.0,311.4099,311.4786,311.3511,311.3609,600.0
2022-07-12 11:55:00,317.48,317.65,317.29,317.65,1232.0,311.5179,311.6847,311.3314,311.6847,1232.0
2022-07-12 12:00:00,317.76,317.8,317.29,317.51,1523.0,311.7926,311.8319,311.3314,311.5473,1523.0
2022-07-12 12:05:00,317.63,317.65,317.15,317.15,900.0,311.6651,311.6847,311.1941,311.1941,900.0
2022-07-12 12:10:00,317.02,317.31,317.02,317.15,1313.0,311.0665,311.3511,311.0665,311.1941,1313.0
2022-07-12 12:15:00,317.0,317.27,316.64,316.65,2399.0,311.0469,311.3118,310.6937,310.7035,2399.0
2022-07-12 12:20:00,316.83,317.13,316.68,316.79,2485.0,310.8801,311.1745,310.7329,310.8408,2485.0
2022-07-12 12:25:00,316.95,317.37,316.95,317.1,2009.0,310.9978,311.4099,310.9978,311.145,2009.0
2022-07-12 12:30:00,317.13,317.47,316.95,317.36,1428.0,311.1745,311.5081,310.9978,311.4001,1428.0
2022-07-12 12:35:00,317.48,317.57,317.33,317.57,1112.0,311.5179,311.6062,311.3707,311.6062,1112.0
2022-07-12 12:40:00,317.59,317.72,317.58,317.61,500.0,311.6258,311.7534,311.616,311.6454,500.0
2022-07-12 12:45:00,317.49,317.52,317.12,317.26,3000.0,311.5277,311.5571,311.1646,311.302,3000.0
2022-07-12 12:50:00,317.04,317.18,316.71,316.98,1000.0,311.0861,311.2235,310.7623,311.0273,1000.0
2022-07-12 12:55:00,316.92,317.04,316.81,317.04,800.0,310.9684,311.0861,310.8605,311.0861,800.0
2022-07-12 13:00:00,317.32,317.34,316.5,316.5,2300.0,311.3609,311.3805,310.5563,310.5563,2300.0
2022-07-12 13:05:00,316.5,317.11,316.5,317.11,800.0,310.5563,311.1548,310.5563,311.1548,800.0
2022-07-12 13:10:00,316.92,317.25,316.91,317.25,1000.0,310.9684,311.2922,310.9586,311.2922,1000.0
2022-07-12 13:15:00,317.23,317.28,317.01,317.01,900.0,311.2726,311.3216,311.0567,311.0567,900.0
2022-07-12 13:20:00,317.29,317.29,317.06,317.06,500.0,311.3314,311.3314,311.1058,311.1058,500.0
2022-07-12 13:25:00,316.98,317.46,316.79,317.46,5096.0,311.0273,311.4983,310.8408,311.4983,5096.0
2022-07-12 13:30:00,317.59,317.96,317.58,317.84,1100.0,311.6258,311.9889,311.616,311.8711,1100.0
2022-07-12 13:35:00,317.85,318.64,317.84,318.52,3252.0,311.8809,312.6561,311.8711,312.5384,3252.0
2022-07-12 13:40:00,318.64,318.84,318.22,318.22,2262.0,312.6561,312.8523,312.244,312.244,2262.0
2022-07-12 13:45:00,318.03,318.26,317.75,317.75,1605.0,312.0576,312.2832,311.7828,311.7828,1605.0
2022-07-12 13:50:00,317.66,318.07,317.61,318.07,800.0,311.6945,312.0968,311.6454,312.0968,800.0
2022-07-12 13:55:00,318.08,318.32,317.52,317.52,2000.0,312.1066,312.3421,311.5571,311.5571,2000.0
2022-07-12 14:00:00,317.62,317.63,317.03,317.04,1144.0,311.6553,311.6651,311.0763,311.0861,1144.0
2022-07-12 14:05:00,316.67,317.11,316.66,317.11,1660.0,310.7231,311.1548,310.7133,311.1548,1660.0
2022-07-12 14:10:00,317.11,317.44,317.11,317.26,1100.0,311.1548,311.4786,311.1548,311.302,1100.0
2022-07-12 14:15:00,317.26,317.27,317.08,317.1,1803.0,311.302,311.3118,311.1254,311.145,1803.0
2022-07-12 14:20:00,317.03,317.12,316.5,316.5,2116.0,311.0763,311.1646,310.5563,310.5563,2116.0
2022-07-12 14:25:00,316.48,316.66,316.13,316.24,2606.0,310.5367,310.7133,310.1932,310.3012,2606.0
2022-07-12 14:30:00,316.04,316.04,315.39,315.42,968.0,310.1049,310.1049,309.4671,309.4966,968.0
2022-07-12 14:35:00,315.39,316.05,315.39,315.69,2102.0,309.4671,310.1147,309.4671,309.7615,2102.0
2022-07-12 14:40:00,315.64,315.8,315.61,315.77,765.0,309.7124,309.8694,309.683,309.84,765.0
2022-07-12 14:45:00,315.66,315.86,315.65,315.84,1650.0,309.7321,309.9283,309.7222,309.9087,1650.0
2022-07-12 14:50:00,315.82,315.88,315.46,315.8,15092.0,309.8891,309.9479,309.5358,309.8694,15092.0
2022-07-12 14:55:00,315.61,315.79,314.85,314.85,4975.0,309.683,309.8596,308.9373,308.9373,4975.0
2022-07-12 15:00:00,314.67,314.82,313.48,313.48,2700.0,308.7607,308.9078,307.593,307.593,2700.0
2022-07-12 15:05:00,313.71,313.89,313.49,313.59,1346.0,307.8187,307.9953,307.6028,307.7009,1346.0
2022-07-12 15:10:00,313.35,313.79,313.24,313.79,2100.0,307.4654,307.8972,307.3575,307.8972,2100.0
2022-07-12 15:15:00,313.8,313.86,313.33,313.73,2223.0,307.907,307.9659,307.4458,307.8383,2223.0
2022-07-12 15:20:00,313.85,314.04,313.0,313.0,3768.0,307.9561,308.1425,307.122,307.122,3768.0
2022-07-12 15:25:00,313.03,313.48,313.03,313.36,2701.0,307.1514,307.593,307.1514,307.4753,2701.0
2022-07-12 15:30:00,313.44,313.76,312.79,312.84,4839.0,307.5537,307.8677,306.916,306.965,4839.0
2022-07-12 15:35:00,312.99,312.99,312.48,312.97,3537.0,307.1122,307.1122,306.6118,307.0926,3537.0
2022-07-12 15:40:00,312.87,313.04,312.59,312.82,7269.0,306.9945,307.1613,306.7197,306.9454,7269.0
2022-07-12 15:45:00,312.92,313.84,312.91,313.55,4843.0,307.0435,307.9462,307.0337,307.6617,4843.0
2022-07-12 15:50:00,313.51,314.39,313.35,314.29,11387.0,307.6224,308.4859,307.4654,308.3878,11387.0
2022-07-12 15:55:00,314.21,314.51,313.52,313.58,34521.0,308.3093,308.6037,307.6322,307.6911,34521.0
2022-07-13 09:30:00,308.9,308.9,307.0,307.0,3371.0,303.099,303.099,301.2347,301.2347,3371.0
2022-07-13 09:35:00,305.84,308.95,305.84,308.95,1003.0,300.0965,303.1481,300.0965,303.1481,1003.0
2022-07-13 09:40:00,309.94,309.94,307.99,308.11,3600.0,304.1195,304.1195,302.2061,302.3238,3600.0
2022-07-13 09:45:00,308.66,308.8,307.23,307.23,300.0,302.8635,303.0009,301.4604,301.4604,300.0
2022-07-13 09:50:00,308.55,308.55,307.17,307.17,334.0,302.7556,302.7556,301.4015,301.4015,334.0
2022-07-13 09:55:00,306.71,306.71,305.61,306.15,2166.0,300.9501,300.9501,299.8708,300.4007,2166.0
2022-07-13 10:00:00,306.33,306.33,305.19,306.13,1992.0,300.5773,300.5773,299.4587,300.381,1992.0
2022-07-13 10:05:00,305.87,305.87,305.34,305.34,963.0,300.1259,300.1259,299.6059,299.6059,963.0
2022-07-13 10:10:00,304.99,305.74,304.67,305.7,900.0,299.2624,299.9984,298.9484,299.9591,900.0
2022-07-13 10:15:00,305.14,305.14,303.99,304.0,903.0,299.4096,299.4096,298.2812,298.291,903.0
2022-07-13 10:20:00,304.24,305.5,304.14,305.5,1001.0,298.5265,299.7629,298.4284,299.7629,1001.0
2022-07-13 10:25:00,306.0,307.3,305.92,307.3,1065.0,300.2535,301.5291,300.175,301.5291,1065.0
2022-07-13 10:30:00,307.11,308.84,307.11,308.84,2500.0,301.3426,303.0401,301.3426,303.0401,2500.0
2022-07-13 10:35:00,308.22,308.36,307.96,308.16,1140.0,302.4318,302.5691,302.1767,302.3729,1140.0
2022-07-13 10:40:00,308.48,309.68,308.48,309.67,1208.0,302.6869,303.8644,302.6869,303.8545,1208.0
2022-07-13 10:45:00,309.36,309.85,309.12,309.56,2450.0,303.5504,304.0312,303.3149,303.7466,2450.0
2022-07-13 10:50:00,309.46,310.29,309.46,309.63,1590.0,303.6485,304.4629,303.6485,303.8153,1590.0
2022-07-13 10:55:00,309.78,310.06,309.61,309.84,1248.0,303.9625,304.2372,303.7957,304.0214,1248.0
2022-07-13 11:00:00,309.67,309.77,308.68,309.03,22712.0,303.8545,303.9527,302.8831,303.2266,22712.0
2022-07-13 11:05:00,308.76,309.73,308.76,309.55,2700.0,302.9616,303.9134,302.9616,303.7368,2700.0
2022-07-13 11:10:00,309.45,309.45,309.25,309.25,200.0,303.6387,303.6387,303.4424,303.4424,200.0
2022-07-13 11:15:00,309.37,309.37,308.42,308.42,800.0,303.5602,303.5602,302.628,302.628,800.0
2022-07-13 11:20:00,308.36,308.4,308.1,308.4,816.0,302.5691,302.6084,302.314,302.6084,816.0
2022-07-13 11:25:00,308.13,308.13,307.14,307.14,500.0,302.3435,302.3435,301.3721,301.3721,500.0
2022-07-13 11:30:00,307.03,308.19,307.03,307.8,2425.0,301.2641,302.4023,301.2641,302.0197,2425.0
2022-07-13 11:35:00,307.5,307.5,307.04,307.05,400.0,301.7253,301.7253,301.2739,301.2838,400.0
2022-07-13 11:40:00,307.01,307.3,306.76,306.82,1401.0,301.2445,301.5291,300.9992,301.0581,1401.0
2022-07-13 11:45:00,306.58,306.82,306.58,306.82,300.0,300.8226,301.0581,300.8226,301.0581,300.0
2022-07-13 11:50:00,306.87,307.11,306.35,306.35,2950.0,301.1071,301.3426,300.5969,300.5969,2950.0
2022-07-13 11:55:00,306.25,306.52,306.16,306.42,825.0,300.4988,300.7637,300.4105,300.6656,825.0
2022-07-13 12:00:00,306.35,306.83,306.11,306.83,2703.0,300.5969,301.0679,300.3614,301.0679,2703.0
2022-07-13 12:05:00,306.69,306.97,306.68,306.97,700.0,300.9305,301.2053,300.9207,301.2053,700.0
2022-07-13 12:10:00,307.14,307.41,307.02,307.06,400.0,301.3721,301.637,301.2543,301.2936,400.0
2022-07-13 12:15:00,306.97,307.27,306.75,307.26,800.0,301.2053,301.4996,300.9894,301.4898,800.0
2022-07-13 12:20:00,307.49,307.49,307.2,307.33,700.0,301.7155,301.7155,301.4309,301.5585,700.0
2022-07-13 12:25:00,307.7,307.7,307.7,307.7,100.0,301.9215,301.9215,301.9215,301.9215,100.0
2022-07-13 12:30:00,307.83,309.03,307.83,309.03,1442.0,302.0491,303.2266,302.0491,303.2266,1442.0
2022-07-13 12:35:00,308.53,309.21,308.33,308.97,1023.0,302.736,303.4032,302.5397,303.1677,1023.0
2022-07-13 12:40:00,309.14,309.14,308.65,308.65,419.0,303.3345,303.3345,302.8537,302.8537,419.0
2022-07-13 12:45:00,308.51,308.51,308.51,308.51,100.0,302.7163,302.7163,302.7163,302.7163,100.0
2022-07-13 12:50:00,308.8,309.18,308.8,309.18,500.0,303.0009,303.3738,303.0009,303.3738,500.0
2022-07-13 12:55:00,308.86,309.04,308.75,308.9,900.0,303.0598,303.2364,302.9518,303.099,900.0
2022-07-13 13:00:00,308.99,310.58,308.82,310.3,1722.0,303.1873,304.7475,303.0205,304.4727,1722.0
2022-07-13 13:05:00,310.31,310.31,310.09,310.09,300.0,304.4825,304.4825,304.2667,304.2667,300.0
2022-07-13 13:10:00,310.51,311.31,310.51,311.31,950.0,304.6788,305.4638,304.6788,305.4638,950.0
2022-07-13 13:15:00,310.85,310.86,310.41,310.41,771.0,305.0124,305.0222,304.5807,304.5807,771.0
2022-07-13 13:20:00,309.77,309.84,309.76,309.84,200.0,303.9527,304.0214,303.9429,304.0214,200.0
2022-07-13 13:25:00,309.81,309.81,309.7,309.7,515.0,303.9919,303.9919,303.884,303.884,515.0
2022-07-13 13:30:00,310.0,310.01,309.32,309.86,1930.0,304.1784,304.1882,303.5111,304.041,1930.0
2022-07-13 13:35:00,309.54,309.88,309.3,309.8,2716.0,303.727,304.0606,303.4915,303.9821,2716.0
2022-07-13 13:40:00,310.02,311.1,310.02,311.1,801.0,304.198,305.2577,304.198,305.2577,801.0
2022-07-13 13:45:00,311.28,312.14,311.28,312.13,1849.0,305.4343,306.2782,305.4343,306.2684,1849.0
2022-07-13 13:50:00,312.11,312.11,311.61,311.61,1344.0,306.2487,306.2487,305.7581,305.7581,1344.0
2022-07-13 13:55:00,311.35,311.55,311.04,311.38,1698.0,305.503,305.6992,305.1988,305.5324,1698.0
2022-07-13 14:00:00,311.38,311.39,309.14,309.14,1700.0,305.5324,305.5422,303.3345,303.3345,1700.0
2022-07-13 14:05:00,309.5,310.81,309.5,310.34,1519.0,303.6877,304.9731,303.6877,304.512,1519.0
2022-07-13 14:10:00,310.31,311.55,310.19,311.29,2057.0,304.4825,305.6992,304.3648,305.4441,2057.0
2022-07-13 14:15:00,311.58,311.63,310.74,311.39,5691.0,305.7287,305.7777,304.9045,305.5422,5691.0
2022-07-13 14:20:00,311.23,311.73,311.04,311.73,2410.0,305.3853,305.8759,305.1988,305.8759,2410.0
2022-07-13 14:25:00,312.06,312.06,311.43,311.62,870.0,306.1997,306.1997,305.5815,305.7679,870.0
2022-07-13 14:30:00,312.0,312.34,311.85,312.3,1732.0,306.1408,306.4744,305.9936,306.4352,1732.0
2022-07-13 14:35:00,312.22,312.39,312.04,312.04,300.0,306.3567,306.5235,306.18,306.18,300.0
2022-07-13 14:40:00,312.56,312.71,312.28,312.28,1200.0,306.6903,306.8375,306.4155,306.4155,1200.0
2022-07-13 14:45:00,312.45,312.68,312.32,312.32,621.0,306.5823,306.808,306.4548,306.4548,621.0
2022-07-13 14:50:00,312.42,312.55,312.06,312.31,950.0,306.5529,306.6805,306.1997,306.445,950.0
2022-07-13 14:55:00,312.57,313.1,312.3,313.1,1109.0,306.7001,307.2201,306.4352,307.2201,1109.0
2022-07-13 15:00:00,312.74,312.74,312.58,312.59,300.0,306.8669,306.8669,306.7099,306.7197,300.0
2022-07-13 15:05:00,312.09,312.32,311.66,311.9,838.0,306.2291,306.4548,305.8072,306.0427,838.0
2022-07-13 15:10:00,312.05,312.43,311.93,312.28,930.0,306.1899,306.5627,306.0721,306.4155,930.0
2022-07-13 15:15:00,312.28,312.51,312.28,312.51,900.0,306.4155,306.6412,306.4155,306.6412,900.0
2022-07-13 15:20:00,312.42,312.47,312.16,312.44,3023.0,306.5529,306.602,306.2978,306.5725,3023.0
2022-07-13 15:25:00,312.42,312.42,312.08,312.09,600.0,306.5529,306.5529,306.2193,306.2291,600.0
2022-07-13 15:30:00,311.87,311.95,310.85,311.07,1285.0,306.0132,306.0917,305.0124,305.2283,1285.0
2022-07-13 15:35:00,310.96,311.93,310.96,311.89,2320.0,305.1203,306.0721,305.1203,306.0329,2320.0
2022-07-13 15:40:00,311.66,311.67,310.87,310.88,3405.0,305.8072,305.817,305.032,305.0418,3405.0
2022-07-13 15:45:00,310.83,310.9,310.06,310.38,7039.0,304.9928,305.0614,304.2372,304.5512,7039.0
2022-07-13 15:50:00,310.49,310.49,309.89,310.48,13329.0,304.6591,304.6591,304.0704,304.6493,13329.0
2022-07-13 15:55:00,310.5,310.5,309.68,309.68,22839.0,304.669,304.669,303.8644,303.8644,22839.0
2022-07-14 09:30:00,306.93,308.11,306.93,307.88,6019.0,301.166,302.3238,301.166,302.0982,6019.0
2022-07-14 09:35:00,307.1,307.1,304.91,304.92,613.0,301.3328,301.3328,299.1839,299.1938,613.0
2022-07-14 09:40:00,303.19,303.19,303.19,303.19,100.0,297.4962,297.4962,297.4962,297.4962,100.0
2022-07-14 09:45:00,303.13,304.54,303.1,303.61,1123.0,297.4374,298.8209,297.4079,297.9084,1123.0
2022-07-14 09:50:00,303.93,306.31,303.92,305.86,2004.0,298.2223,300.5576,298.2125,300.1161,2004.0
2022-07-14 09:55:00,305.57,305.58,305.57,305.57,284.0,299.8315,299.8414,299.8315,299.8315,284.0
2022-07-14 10:00:00,304.9,306.97,304.33,305.89,2628.0,299.1741,301.2053,298.6148,300.1455,2628.0
2022-07-14 10:05:00,306.21,307.09,306.21,307.09,700.0,300.4595,301.323,300.4595,301.323,700.0
2022-07-14 10:10:00,306.64,307.19,306.39,306.89,1482.0,300.8815,301.4211,300.6361,301.1268,1482.0
2022-07-14 10:15:00,307.07,307.07,306.17,306.17,600.0,301.3034,301.3034,300.4203,300.4203,600.0
2022-07-14 10:20:00,306.56,306.92,306.49,306.65,1736.0,300.803,301.1562,300.7343,300.8913,1736.0
2022-07-14 10:25:00,307.42,308.19,307.42,307.66,1400.0,301.6468,302.4023,301.6468,301.8823,1400.0
2022-07-14 10:30:00,307.8,308.19,307.51,307.51,1490.0,302.0197,302.4023,301.7351,301.7351,1490.0
2022-07-14 10:35:00,307.27,307.38,307.21,307.26,500.0,301.4996,301.6076,301.4407,301.4898,500.0
2022-07-14 10:40:00,307.72,307.72,307.28,307.28,473.0,301.9412,301.9412,301.5094,301.5094,473.0
2022-07-14 10:45:00,307.2,307.2,306.47,306.62,900.0,301.4309,301.4309,300.7146,300.8618,900.0
2022-07-14 10:50:00,306.89,307.41,306.89,307.41,796.0,301.1268,301.637,301.1268,301.637,796.0
2022-07-14 10:55:00,307.16,307.31,306.43,306.65,2200.0,301.3917,301.5389,300.6754,300.8913,2200.0
2022-07-14 11:00:00,306.93,307.81,306.93,307.51,600.0,301.166,302.0295,301.166,301.7351,600.0
2022-07-14 11:05:00,307.38,307.51,306.86,307.51,1341.0,301.6076,301.7351,301.0973,301.7351,1341.0
2022-07-14 11:10:00,307.23,307.23,306.98,307.17,400.0,301.4604,301.4604,301.2151,301.4015,400.0
2022-07-14 11:15:00,306.73,308.27,306.56,308.27,2120.0,300.9698,302.4808,300.803,302.4808,2120.0
2022-07-14 11:20:00,307.93,308.29,307.93,308.0,400.0,302.1472,302.5005,302.1472,302.2159,400.0
2022-07-14 11:25:00,308.21,308.39,307.69,308.13,1129.0,302.422,302.5986,301.9117,302.3435,1129.0
2022-07-14 11:30:00,308.23,308.23,307.74,307.74,200.0,302.4416,302.4416,301.9608,301.9608,200.0
2022-07-14 11:35:00,307.24,308.0,307.05,308.0,600.0,301.4702,302.2159,301.2838,302.2159,600.0
2022-07-14 11:40:00,308.35,310.28,308.35,310.28,3027.0,302.5593,304.4531,302.5593,304.4531,3027.0
2022-07-14 11:45:00,309.94,311.14,309.91,310.99,1400.0,304.1195,305.2969,304.09,305.1498,1400.0
2022-07-14 11:50:00,310.74,311.73,310.74,311.53,500.0,304.9045,305.8759,304.9045,305.6796,500.0
2022-07-14 11:55:00,311.03,311.72,311.02,311.25,1217.0,305.189,305.8661,305.1792,305.4049,1217.0
2022-07-14 12:00:00,311.12,311.12,310.65,310.65,490.0,305.2773,305.2773,304.8161,304.8161,490.0
2022-07-14 12:05:00,310.9,310.9,310.22,310.31,1956.0,305.0614,305.0614,304.3942,304.4825,1956.0
2022-07-14 12:10:00,310.37,310.72,310.37,310.72,300.0,304.5414,304.8848,304.5414,304.8848,300.0
2022-07-14 12:15:00,310.55,310.55,310.12,310.29,400.0,304.718,304.718,304.2961,304.4629,400.0
2022-07-14 12:20:00,309.94,310.32,309.32,309.32,451.0,304.1195,304.4923,303.5111,303.5111,451.0
2022-07-14 12:25:00,309.34,309.47,309.18,309.19,501.0,303.5307,303.6583,303.3738,303.3836,501.0
2022-07-14 12:30:00,309.05,309.56,308.99,309.19,620.0,303.2462,303.7466,303.1873,303.3836,620.0
2022-07-14 12:35:00,308.88,309.43,308.88,309.43,635.0,303.0794,303.6191,303.0794,303.6191,635.0
2022-07-14 12:40:00,309.44,309.44,309.17,309.17,300.0,303.6289,303.6289,303.3639,303.3639,300.0
2022-07-14 12:45:00,308.79,308.79,307.92,307.92,300.0,302.9911,302.9911,302.1374,302.1374,300.0
2022-07-14 12:50:00,308.0,308.64,308.0,308.63,606.0,302.2159,302.8439,302.2159,302.8341,606.0
2022-07-14 12:55:00,308.59,308.59,308.59,308.59,100.0,302.7948,302.7948,302.7948,302.7948,100.0
2022-07-14 13:00:00,308.51,308.89,308.37,308.38,700.0,302.7163,303.0892,302.579,302.5888,700.0
2022-07-14 13:05:00,308.23,308.9,308.23,308.9,400.0,302.4416,303.099,302.4416,303.099,400.0
2022-07-14 13:10:00,308.33,308.46,308.05,308.22,713.0,302.5397,302.6673,302.265,302.4318,713.0
2022-07-14 13:15:00,308.66,309.09,308.41,309.09,500.0,302.8635,303.2854,302.6182,303.2854,500.0
2022-07-14 13:20:00,309.04,309.34,309.03,309.34,500.0,303.2364,303.5307,303.2266,303.5307,500.0
2022-07-14 13:25:00,309.18,309.5,309.18,309.44,300.0,303.3738,303.6877,303.3738,303.6289,300.0
2022-07-14 13:30:00,309.28,309.28,308.88,308.88,504.0,303.4719,303.4719,303.0794,303.0794,504.0
2022-07-14 13:35:00,308.56,308.56,308.33,308.51,600.0,302.7654,302.7654,302.5397,302.7163,600.0
2022-07-14 13:40:00,309.07,309.81,309.0,309.81,1553.0,303.2658,303.9919,303.1971,303.9919,1553.0
2022-07-14 13:45:00,309.56,309.7,309.47,309.7,300.0,303.7466,303.884,303.6583,303.884,300.0
2022-07-14 13:50:00,309.72,309.72,309.06,309.27,810.0,303.9036,303.9036,303.256,303.4621,810.0
2022-07-14 13:55:00,309.27,309.27,309.27,309.27,0.0,303.4621,303.4621,303.4621,303.4621,0.0
2022-07-14 14:00:00,309.2,309.47,309.2,309.35,400.0,303.3934,303.6583,303.3934,303.5406,400.0
2022-07-14 14:05:00,309.64,309.7,309.55,309.68,600.0,303.8251,303.884,303.7368,303.8644,600.0
2022-07-14 14:10:00,309.62,309.62,309.12,309.59,569.0,303.8055,303.8055,303.3149,303.7761,569.0
2022-07-14 14:15:00,310.57,310.73,310.55,310.73,400.0,304.7376,304.8946,304.718,304.8946,400.0
2022-07-14 14:20:00,311.21,311.74,311.21,311.51,500.0,305.3656,305.8857,305.3656,305.66,500.0
2022-07-14 14:25:00,311.74,312.37,311.67,312.37,700.0,305.8857,306.5038,305.817,306.5038,700.0
2022-07-14 14:30:00,312.37,312.64,312.2,312.2,800.0,306.5038,306.7688,306.337,306.337,800.0
2022-07-14 14:35:00,312.27,312.27,312.13,312.13,400.0,306.4057,306.4057,306.2684,306.2684,400.0
2022-07-14 14:40:00,312.34,312.34,311.2,311.2,718.0,306.4744,306.4744,305.3558,305.3558,718.0
2022-07-14 14:45:00,311.33,311.56,311.27,311.28,700.0,305.4834,305.7091,305.4245,305.4343,700.0
2022-07-14 14:50:00,311.25,311.53,310.96,310.96,1400.0,305.4049,305.6796,305.1203,305.1203,1400.0
2022-07-14 14:55:00,311.36,312.44,311.08,312.44,1510.0,305.5128,306.5725,305.2381,306.5725,1510.0
2022-07-14 15:00:00,311.87,311.99,311.57,311.57,1571.0,306.0132,306.131,305.7189,305.7189,1571.0
2022-07-14 15:05:00,311.72,311.92,311.49,311.92,800.0,305.8661,306.0623,305.6404,306.0623,800.0
2022-07-14 15:10:00,311.8,312.47,311.8,312.47,800.0,305.9445,306.602,305.9445,306.602,800.0
2022-07-14 15:15:00,312.52,312.52,311.82,312.35,1433.0,306.651,306.651,305.9642,306.4842,1433.0
2022-07-14 15:20:00,312.35,312.82,312.29,312.54,1200.0,306.4842,306.9454,306.4253,306.6707,1200.0
2022-07-14 15:25:00,312.32,312.44,312.07,312.3,1100.0,306.4548,306.5725,306.2095,306.4352,1100.0
2022-07-14 15:30:00,312.0,312.45,312.0,312.14,1835.0,306.1408,306.5823,306.1408,306.2782,1835.0
2022-07-14 15:35:00,311.85,311.85,311.35,311.81,1602.0,305.9936,305.9936,305.503,305.9544,1602.0
2022-07-14 15:40:00,311.55,311.97,311.53,311.97,1000.0,305.6992,306.1114,305.6796,306.1114,1000.0
2022-07-14 15:45:00,311.81,311.98,311.41,311.84,2200.0,305.9544,306.1212,305.5619,305.9838,2200.0
2022-07-14 15:50:00,311.94,312.48,311.94,312.21,3700.0,306.0819,306.6118,306.0819,306.3468,3700.0
2022-07-14 15:55:00,312.14,312.63,312.06,312.21,11527.0,306.2782,306.759,306.1997,306.3468,11527.0
2022-07-15 09:30:00,317.22,317.22,315.0,315.76,17676.0,311.2628,311.2628,309.0845,309.8302,17676.0
2022-07-15 09:35:00,315.77,315.77,313.45,313.45,800.0,309.84,309.84,307.5636,307.5636,800.0
2022-07-15 09:40:00,313.45,313.45,313.45,313.45,0.0,307.5636,307.5636,307.5636,307.5636,0.0
2022-07-15 09:45:00,313.29,313.5,313.23,313.5,1400.0,307.4066,307.6126,307.3477,307.6126,1400.0
2022-07-15 09:50:00,312.73,313.48,312.12,312.38,939.0,306.8571,307.593,306.2585,306.5137,939.0
2022-07-15 09:55:00,311.35,312.25,311.35,312.22,1500.0,305.503,306.3861,305.503,306.3567,1500.0
2022-07-15 10:00:00,312.14,314.89,312.14,314.2,3945.0,306.2782,308.9765,306.2782,308.2995,3945.0
2022-07-15 10:05:00,314.47,314.76,314.47,314.75,360.0,308.5644,308.849,308.5644,308.8391,360.0
2022-07-15 10:10:00,314.84,315.23,314.3,314.3,400.0,308.9275,309.3101,308.3976,308.3976,400.0
2022-07-15 10:15:00,314.47,314.48,314.44,314.44,700.0,308.5644,308.5742,308.535,308.535,700.0
2022-07-15 10:20:00,314.25,314.56,313.9,314.36,1242.0,308.3485,308.6527,308.0051,308.4565,1242.0
2022-07-15 10:25:00,315.35,316.1,315.33,316.1,550.0,309.4279,310.1638,309.4083,310.1638,550.0
2022-07-15 10:30:00,316.1,316.1,316.1,316.1,0.0,310.1638,310.1638,310.1638,310.1638,0.0
2022-07-15 10:35:00,315.03,315.28,314.7,314.71,813.0,309.1139,309.3592,308.7901,308.7999,813.0
2022-07-15 10:40:00,313.92,313.92,313.76,313.76,213.0,308.0247,308.0247,307.8677,307.8677,213.0
2022-07-15 10:45:00,313.52,314.45,313.52,313.88,4451.0,307.6322,308.5448,307.6322,307.9855,4451.0
2022-07-15 10:50:00,313.43,313.79,313.42,313.79,300.0,307.5439,307.8972,307.5341,307.8972,300.0
2022-07-15 10:55:00,314.1,314.6,314.1,314.53,508.0,308.2014,308.692,308.2014,308.6233,508.0
2022-07-15 11:00:00,314.53,314.53,314.53,314.53,0.0,308.6233,308.6233,308.6233,308.6233,0.0
2022-07-15 11:05:00,314.62,314.92,314.43,314.76,1400.0,308.7116,309.006,308.5252,308.849,1400.0
2022-07-15 11:10:00,314.99,315.24,314.81,315.11,2300.0,309.0746,309.3199,308.898,309.1924,2300.0
2022-07-15 11:15:00,315.31,315.66,315.24,315.66,1205.0,309.3886,309.7321,309.3199,309.7321,1205.0
2022-07-15 11:20:00,315.84,315.97,315.84,315.97,200.0,309.9087,310.0362,309.9087,310.0362,200.0
2022-07-15 11:25:00,315.74,315.85,315.28,315.35,500.0,309.8106,309.9185,309.3592,309.4279,500.0
2022-07-15 11:30:00,315.47,315.86,315.02,315.58,2369.0,309.5456,309.9283,309.1041,309.6536,2369.0
2022-07-15 11:35:00,315.64,315.7,315.64,315.69,200.0,309.7124,309.7713,309.7124,309.7615,200.0
2022-07-15 11:40:00,315.55,315.55,315.35,315.43,600.0,309.6241,309.6241,309.4279,309.5064,600.0
2022-07-15 11:45:00,315.27,315.56,315.19,315.56,800.0,309.3494,309.6339,309.2709,309.6339,800.0
2022-07-15 11:50:00,315.1,315.7,315.1,315.49,1100.0,309.1826,309.7713,309.1826,309.5653,1100.0
2022-07-15 11:55:00,315.5,315.5,315.5,315.5,100.0,309.5751,309.5751,309.5751,309.5751,100.0
2022-07-15 12:00:00,315.36,315.85,314.75,315.7,3226.0,309.4377,309.9185,308.8391,309.7713,3226.0
2022-07-15 12:05:00,315.71,316.15,315.67,315.72,900.0,309.7811,310.2129,309.7419,309.7909,900.0
2022-07-15 12:10:00,314.93,315.3,314.66,314.91,1360.0,309.0158,309.3788,308.7508,308.9961,1360.0
2022-07-15 12:15:00,315.38,315.38,315.08,315.31,1300.0,309.4573,309.4573,309.163,309.3886,1300.0
2022-07-15 12:20:00,314.94,315.27,314.93,315.27,400.0,309.0256,309.3494,309.0158,309.3494,400.0
2022-07-15 12:25:00,315.21,315.48,315.21,315.48,300.0,309.2905,309.5554,309.2905,309.5554,300.0
2022-07-15 12:30:00,315.63,315.63,315.56,315.56,298.0,309.7026,309.7026,309.6339,309.6339,298.0
2022-07-15 12:35:00,315.23,315.23,315.13,315.13,200.0,309.3101,309.3101,309.212,309.212,200.0
2022-07-15 12:40:00,314.6,314.61,314.52,314.61,350.0,308.692,308.7018,308.6135,308.7018,350.0
2022-07-15 12:45:00,314.45,314.45,314.38,314.38,202.0,308.5448,308.5448,308.4761,308.4761,202.0
2022-07-15 12:50:00,314.31,314.31,314.0,314.0,300.0,308.4074,308.4074,308.1032,308.1032,300.0
2022-07-15 12:55:00,314.11,314.11,314.1,314.11,224.0,308.2112,308.2112,308.2014,308.2112,224.0
2022-07-15 13:00:00,314.49,314.68,314.3,314.68,470.0,308.584,308.7705,308.3976,308.7705,470.0
2022-07-15 13:05:00,314.8,315.0,314.8,315.0,600.0,308.8882,309.0845,308.8882,309.0845,600.0
2022-07-15 13:10:00,314.98,314.98,314.97,314.98,100.0,309.0648,309.0648,309.055,309.0648,100.0
2022-07-15 13:15:00,314.68,314.68,314.65,314.65,200.0,308.7705,308.7705,308.741,308.741,200.0
2022-07-15 13:20:00,314.74,314.74,314.41,314.41,300.0,308.8293,308.8293,308.5055,308.5055,300.0
2022-07-15 13:25:00,314.56,315.07,314.56,315.07,600.0,308.6527,309.1531,308.6527,309.1531,600.0
2022-07-15 13:30:00,314.99,315.22,314.91,315.22,675.0,309.0746,309.3003,308.9961,309.3003,675.0
2022-07-15 13:35:00,314.92,315.11,314.92,315.11,200.0,309.006,309.1924,309.006,309.1924,200.0
2022-07-15 13:40:00,314.72,315.12,314.43,314.48,645.0,308.8097,309.2022,308.5252,308.5742,645.0
2022-07-15 13:45:00,314.44,314.64,314.43,314.62,1800.0,308.535,308.7312,308.5252,308.7116,1800.0
2022-07-15 13:50:00,314.64,315.01,314.52,314.53,1100.0,308.7312,309.0943,308.6135,308.6233,1100.0
2022-07-15 13:55:00,314.21,314.4,314.21,314.4,300.0,308.3093,308.4957,308.3093,308.4957,300.0
2022-07-15 14:00:00,314.0,314.21,314.0,314.21,200.0,308.1032,308.3093,308.1032,308.3093,200.0
2022-07-15 14:05:00,314.11,314.11,313.96,313.96,613.0,308.2112,308.2112,308.064,308.064,613.0
2022-07-15 14:10:00,314.23,314.23,314.06,314.08,310.0,308.3289,308.3289,308.1621,308.1817,310.0
2022-07-15 14:15:00,314.08,314.24,314.01,314.08,704.0,308.1817,308.3387,308.113,308.1817,704.0
2022-07-15 14:20:00,313.86,313.86,313.67,313.67,1107.0,307.9659,307.9659,307.7794,307.7794,1107.0
2022-07-15 14:25:00,313.9,313.9,313.19,313.66,1366.0,308.0051,308.0051,307.3084,307.7696,1366.0
2022-07-15 14:30:00,313.66,313.83,313.61,313.67,500.0,307.7696,307.9364,307.7206,307.7794,500.0
2022-07-15 14:35:00,313.8,313.8,313.79,313.8,100.0,307.907,307.907,307.8972,307.907,100.0
2022-07-15 14:40:00,313.76,314.42,313.76,314.25,1441.0,307.8677,308.5153,307.8677,308.3485,1441.0
2022-07-15 14:45:00,314.66,314.67,314.53,314.55,382.0,308.7508,308.7607,308.6233,308.6429,382.0
2022-07-15 14:50:00,314.46,314.72,314.37,314.71,3837.0,308.5546,308.8097,308.4663,308.7999,3837.0
2022-07-15 14:55:00,314.81,314.81,314.65,314.67,400.0,308.898,308.898,308.741,308.7607,400.0
2022-07-15 15:00:00,314.67,314.77,314.67,314.77,200.0,308.7607,308.8588,308.7607,308.8588,200.0
2022-07-15 15:05:00,314.76,314.87,314.76,314.85,1100.0,308.849,308.9569,308.849,308.9373,1100.0
2022-07-15 15:10:00,314.64,314.72,314.54,314.54,1206.0,308.7312,308.8097,308.6331,308.6331,1206.0
2022-07-15 15:15:00,314.58,314.75,314.23,314.24,1825.0,308.6723,308.8391,308.3289,308.3387,1825.0
2022-07-15 15:20:00,314.24,314.24,314.19,314.2,400.0,308.3387,308.3387,308.2897,308.2995,400.0
2022-07-15 15:25:00,313.92,314.05,313.86,313.86,923.0,308.0247,308.1523,307.9659,307.9659,923.0
2022-07-15 15:30:00,313.6,313.6,313.35,313.36,3431.0,307.7107,307.7107,307.4654,307.4753,3431.0
2022-07-15 15:35:00,313.5,314.2,313.49,314.19,5472.0,307.6126,308.2995,307.6028,308.2897,5472.0
2022-07-15 15:40:00,314.21,314.7,314.07,314.63,2539.0,308.3093,308.7901,308.1719,308.7214,2539.0
2022-07-15 15:45:00,314.59,314.81,314.44,314.67,5183.0,308.6822,308.898,308.535,308.7607,5183.0
2022-07-15 15:50:00,314.74,315.33,314.17,314.25,6267.0,308.8293,309.4083,308.27,308.3485,6267.0
2022-07-15 15:55:00,314.36,315.02,314.36,314.98,13046.0,308.4565,309.1041,308.4565,309.0648,13046.0
2022-07-18 09:30:00,316.98,317.0,316.98,317.0,3015.0,311.0273,311.0469,311.0273,311.0469,3015.0
2022-07-18 09:35:00,316.86,317.99,316.81,317.38,400.0,310.9095,312.0183,310.8605,311.4198,400.0
2022-07-18 09:40:00,317.38,317.38,317.38,317.38,0.0,311.4198,311.4198,311.4198,311.4198,0.0
2022-07-18 09:45:00,317.5,317.69,317.29,317.29,3653.0,311.5375,311.7239,311.3314,311.3314,3653.0
2022-07-18 09:50:00,318.02,318.31,318.02,318.31,361.0,312.0477,312.3323,312.0477,312.3323,361.0
2022-07-18 09:55:00,318.25,318.46,318.25,318.37,400.0,312.2734,312.4795,312.2734,312.3912,400.0
2022-07-18 10:00:00,318.09,318.09,317.36,317.41,400.0,312.1164,312.1164,311.4001,311.4492,400.0
2022-07-18 10:05:00,316.88,316.88,315.49,315.54,2728.0,310.9291,310.9291,309.5653,309.6143,2728.0
2022-07-18 10:10:00,315.6,315.6,314.05,314.76,1620.0,309.6732,309.6732,308.1523,308.849,1620.0
2022-07-18 10:15:00,315.34,316.1,314.72,315.89,1951.0,309.4181,310.1638,308.8097,309.9577,1951.0
2022-07-18 10:20:00,316.15,316.17,315.68,315.75,2100.0,310.2129,310.2325,309.7517,309.8204,2100.0
2022-07-18 10:25:00,315.75,316.13,315.57,316.06,2689.0,309.8204,310.1932,309.6437,310.1245,2689.0
2022-07-18 10:30:00,316.25,316.92,316.25,316.55,700.0,310.311,310.9684,310.311,310.6053,700.0
2022-07-18 10:35:00,316.84,316.84,315.78,315.96,4800.0,310.8899,310.8899,309.8498,310.0264,4800.0
2022-07-18 10:40:00,315.78,316.46,315.78,316.44,3601.0,309.8498,310.517,309.8498,310.4974,3601.0
2022-07-18 10:45:00,316.4,317.0,316.4,317.0,604.0,310.4582,311.0469,310.4582,311.0469,604.0
2022-07-18 10:50:00,318.06,318.13,317.92,318.12,2949.0,312.087,312.1557,311.9496,312.1459,2949.0
2022-07-18 10:55:00,318.11,318.46,318.1,318.46,1100.0,312.136,312.4795,312.1262,312.4795,1100.0
2022-07-18 11:00:00,318.05,318.05,318.04,318.05,100.0,312.0772,312.0772,312.0674,312.0772,100.0
2022-07-18 11:05:00,317.85,318.01,317.44,317.67,880.0,311.8809,312.0379,311.4786,311.7043,880.0
2022-07-18 11:10:00,317.75,317.93,317.75,317.81,401.0,311.7828,311.9594,311.7828,311.8417,401.0
2022-07-18 11:15:00,317.81,317.81,317.66,317.67,900.0,311.8417,311.8417,311.6945,311.7043,900.0
2022-07-18 11:20:00,318.03,318.03,317.86,317.87,200.0,312.0576,312.0576,311.8907,311.9006,200.0
2022-07-18 11:25:00,317.47,317.47,317.47,317.47,100.0,311.5081,311.5081,311.5081,311.5081,100.0
2022-07-18 11:30:00,317.21,317.45,317.12,317.12,975.0,311.253,311.4884,311.1646,311.1646,975.0
2022-07-18 11:35:00,317.63,317.64,317.63,317.63,100.0,311.6651,311.6749,311.6651,311.6651,100.0
2022-07-18 11:40:00,317.91,317.91,317.78,317.78,305.0,311.9398,311.9398,311.8122,311.8122,305.0
2022-07-18 11:45:00,317.46,317.46,317.46,317.46,100.0,311.4983,311.4983,311.4983,311.4983,100.0
2022-07-18 11:50:00,317.61,317.72,317.48,317.72,948.0,311.6454,311.7534,311.5179,311.7534,948.0
2022-07-18 11:55:00,317.65,318.42,317.65,318.25,1400.0,311.6847,312.4402,311.6847,312.2734,1400.0
2022-07-18 12:00:00,317.87,317.88,317.87,317.87,113.0,311.9006,311.9104,311.9006,311.9006,113.0
2022-07-18 12:05:00,317.79,317.91,317.68,317.68,300.0,311.8221,311.9398,311.7141,311.7141,300.0
2022-07-18 12:10:00,317.87,317.87,317.87,317.87,100.0,311.9006,311.9006,311.9006,311.9006,100.0
2022-07-18 12:15:00,318.0,318.21,317.36,317.39,600.0,312.0281,312.2342,311.4001,311.4296,600.0
2022-07-18 12:20:00,317.69,317.75,317.69,317.75,400.0,311.7239,311.7828,311.7239,311.7828,400.0
2022-07-18 12:25:00,317.75,317.75,317.47,317.47,200.0,311.7828,311.7828,311.5081,311.5081,200.0
2022-07-18 12:30:00,317.47,317.47,317.47,317.47,0.0,311.5081,311.5081,311.5081,311.5081,0.0
2022-07-18 12:35:00,317.42,317.86,317.3,317.86,1009.0,311.459,311.8907,311.3413,311.8907,1009.0
2022-07-18 12:40:00,317.86,317.86,317.86,317.86,0.0,311.8907,311.8907,311.8907,311.8907,0.0
2022-07-18 12:45:00,317.86,317.86,317.86,317.86,0.0,311.8907,311.8907,311.8907,311.8907,0.0
2022-07-18 12:50:00,317.79,317.79,317.79,317.79,100.0,311.8221,311.8221,311.8221,311.8221,100.0
2022-07-18 12:55:00,317.64,317.64,316.98,317.21,1023.0,311.6749,311.6749,311.0273,311.253,1023.0
2022-07-18 13:00:00,317.21,317.21,317.21,317.21,0.0,311.253,311.253,311.253,311.253,0.0
2022-07-18 13:05:00,317.41,317.62,317.35,317.62,400.0,311.4492,311.6553,311.3903,311.6553,400.0
2022-07-18 13:10:00,317.19,317.19,317.12,317.13,200.0,311.2333,311.2333,311.1646,311.1745,200.0
2022-07-18 13:15:00,317.09,317.27,316.63,316.63,1000.0,311.1352,311.3118,310.6838,310.6838,1000.0
2022-07-18 13:20:00,316.65,317.3,316.57,317.3,2500.0,310.7035,311.3413,310.625,311.3413,2500.0
2022-07-18 13:25:00,316.98,317.22,316.97,317.22,400.0,311.0273,311.2628,311.0175,311.2628,400.0
2022-07-18 13:30:00,316.71,316.71,316.5,316.5,300.0,310.7623,310.7623,310.5563,310.5563,300.0
2022-07-18 13:35:00,316.29,316.29,316.09,316.09,300.0,310.3502,310.3502,310.154,310.154,300.0
2022-07-18 13:40:00,316.26,316.63,316.21,316.21,1400.0,310.3208,310.6838,310.2717,310.2717,1400.0
2022-07-18 13:45:00,316.58,316.58,316.11,316.24,700.0,310.6348,310.6348,310.1736,310.3012,700.0
2022-07-18 13:50:00,316.14,316.57,316.14,316.53,1500.0,310.203,310.625,310.203,310.5857,1500.0
2022-07-18 13:55:00,316.52,316.52,315.83,316.03,400.0,310.5759,310.5759,309.8989,310.0951,400.0
2022-07-18 14:00:00,315.67,316.68,315.5,316.68,3070.0,309.7419,310.7329,309.5751,310.7329,3070.0
2022-07-18 14:05:00,316.54,316.54,316.02,316.22,921.0,310.5955,310.5955,310.0853,310.2815,921.0
2022-07-18 14:10:00,316.42,316.81,316.23,316.81,1901.0,310.4778,310.8605,310.2914,310.8605,1901.0
2022-07-18 14:15:00,317.05,317.46,317.05,317.43,3839.0,311.096,311.4983,311.096,311.4688,3839.0
2022-07-18 14:20:00,317.6,317.6,316.93,316.94,1337.0,311.6356,311.6356,310.9782,310.988,1337.0
2022-07-18 14:25:00,316.93,316.98,316.45,316.77,2438.0,310.9782,311.0273,310.5072,310.8212,2438.0
2022-07-18 14:30:00,316.65,316.86,316.42,316.86,2148.0,310.7035,310.9095,310.4778,310.9095,2148.0
2022-07-18 14:35:00,316.97,317.12,316.81,317.12,1086.0,311.0175,311.1646,310.8605,311.1646,1086.0
2022-07-18 14:40:00,317.04,317.04,316.39,316.39,1051.0,311.0861,311.0861,310.4484,310.4484,1051.0
2022-07-18 14:45:00,316.43,316.66,316.24,316.25,1469.0,310.4876,310.7133,310.3012,310.311,1469.0
2022-07-18 14:50:00,316.14,316.14,315.68,315.68,815.0,310.203,310.203,309.7517,309.7517,815.0
2022-07-18 14:55:00,315.29,315.63,315.29,315.63,500.0,309.369,309.7026,309.369,309.7026,500.0
2022-07-18 15:00:00,315.54,315.78,315.54,315.67,2000.0,309.6143,309.8498,309.6143,309.7419,2000.0
2022-07-18 15:05:00,315.83,316.11,315.81,316.11,2100.0,309.8989,310.1736,309.8792,310.1736,2100.0
2022-07-18 15:10:00,316.02,316.09,315.63,315.96,1300.0,310.0853,310.154,309.7026,310.0264,1300.0
2022-07-18 15:15:00,315.6,316.02,315.56,316.02,1000.0,309.6732,310.0853,309.6339,310.0853,1000.0
2022-07-18 15:20:00,315.85,315.95,315.27,315.27,1260.0,309.9185,310.0166,309.3494,309.3494,1260.0
2022-07-18 15:25:00,315.45,315.47,314.9,314.94,3391.0,309.526,309.5456,308.9863,309.0256,3391.0
2022-07-18 15:30:00,314.68,314.81,314.33,314.37,2527.0,308.7705,308.898,308.427,308.4663,2527.0
2022-07-18 15:35:00,314.5,314.5,313.71,313.71,1601.0,308.5938,308.5938,307.8187,307.8187,1601.0
2022-07-18 15:40:00,313.74,313.87,313.37,313.56,2900.0,307.8481,307.9757,307.4851,307.6715,2900.0
2022-07-18 15:45:00,313.48,313.5,313.07,313.08,5109.0,307.593,307.6126,307.1907,307.2005,5109.0
2022-07-18 15:50:00,313.12,314.07,313.07,313.95,5314.0,307.2398,308.1719,307.1907,308.0542,5314.0
2022-07-18 15:55:00,313.97,314.73,313.88,314.34,11634.0,308.0738,308.8195,307.9855,308.4368,11634.0
2022-07-19 09:30:00,318.72,318.72,318.72,318.72,1501.0,312.7346,312.7346,312.7346,312.7346,1501.0
2022-07-19 09:35:00,317.34,318.55,317.25,317.61,699.0,311.3805,312.5678,311.2922,311.6454,699.0
2022-07-19 09:40:00,318.55,319.09,318.55,318.61,500.0,312.5678,313.0976,312.5678,312.6267,500.0
2022-07-19 09:45:00,317.97,318.6,317.43,318.6,400.0,311.9987,312.6168,311.4688,312.6168,400.0
2022-07-19 09:50:00,318.12,318.33,318.12,318.29,1400.0,312.1459,312.3519,312.1459,312.3127,1400.0
2022-07-19 09:55:00,317.83,318.36,317.83,318.36,403.0,311.8613,312.3814,311.8613,312.3814,403.0
2022-07-19 10:00:00,318.37,320.0,318.37,319.94,3075.0,312.3912,313.9906,312.3912,313.9317,3075.0
2022-07-19 10:05:00,319.53,319.99,319.51,319.99,503.0,313.5294,313.9807,313.5098,313.9807,503.0
2022-07-19 10:10:00,320.5,321.43,320.5,321.43,200.0,314.4812,315.3937,314.4812,315.3937,200.0
2022-07-19 10:15:00,321.01,321.01,320.78,320.78,200.0,314.9816,314.9816,314.7559,314.7559,200.0
2022-07-19 10:20:00,320.3,321.79,320.29,321.79,944.0,314.2849,315.7469,314.2751,315.7469,944.0
2022-07-19 10:25:00,321.96,321.96,321.6,321.63,300.0,315.9137,315.9137,315.5605,315.5899,300.0
2022-07-19 10:30:00,322.03,322.03,321.8,321.8,485.0,315.9824,315.9824,315.7568,315.7568,485.0
2022-07-19 10:35:00,321.37,321.37,320.97,320.98,569.0,315.3348,315.3348,314.9423,314.9522,569.0
2022-07-19 10:40:00,321.17,321.17,320.87,320.88,500.0,315.1386,315.1386,314.8442,314.854,500.0
2022-07-19 10:45:00,320.93,320.93,320.93,320.93,200.0,314.9031,314.9031,314.9031,314.9031,200.0
2022-07-19 10:50:00,321.4,321.45,321.25,321.26,616.0,315.3643,315.4133,315.2171,315.2269,616.0
2022-07-19 10:55:00,321.03,321.49,320.8,321.49,802.0,315.0012,315.4526,314.7755,315.4526,802.0
2022-07-19 11:00:00,321.92,322.1,321.83,321.86,1017.0,315.8745,316.0511,315.7862,315.8156,1017.0
2022-07-19 11:05:00,322.2,322.36,322.2,322.28,400.0,316.1492,316.3062,316.1492,316.2277,400.0
2022-07-19 11:10:00,322.31,322.31,322.18,322.18,1000.0,316.2572,316.2572,316.1296,316.1296,1000.0
2022-07-19 11:15:00,321.71,321.8,321.06,321.34,2700.0,315.6684,315.7568,315.0307,315.3054,2700.0
2022-07-19 11:20:00,320.96,321.11,320.39,321.11,5539.0,314.9325,315.0797,314.3732,315.0797,5539.0
2022-07-19 11:25:00,321.71,322.31,321.53,322.31,1400.0,315.6684,316.2572,315.4918,316.2572,1400.0
2022-07-19 11:30:00,322.25,322.95,322.25,322.38,8441.0,316.1983,316.8852,316.1983,316.3259,8441.0
2022-07-19 11:35:00,322.36,322.36,321.81,322.1,5500.0,316.3062,316.3062,315.7666,316.0511,5500.0
2022-07-19 11:40:00,321.92,322.39,321.91,322.11,3216.0,315.8745,316.3357,315.8647,316.0609,3216.0
2022-07-19 11:45:00,322.12,322.12,322.11,322.12,100.0,316.0707,316.0707,316.0609,316.0707,100.0
2022-07-19 11:50:00,321.92,322.17,321.89,322.03,3304.0,315.8745,316.1198,315.8451,315.9824,3304.0
2022-07-19 11:55:00,322.02,322.24,321.9,322.2,3011.0,315.9726,316.1885,315.8549,316.1492,3011.0
2022-07-19 12:00:00,322.16,322.22,321.7,321.7,1270.0,316.11,316.1689,315.6586,315.6586,1270.0
2022-07-19 12:05:00,321.69,321.79,321.09,321.09,4400.0,315.6488,315.7469,315.0601,315.0601,4400.0
2022-07-19 12:10:00,321.59,321.73,321.2,321.52,5100.0,315.5507,315.6881,315.168,315.482,5100.0
2022-07-19 12:15:00,321.26,321.26,320.91,320.92,2701.0,315.2269,315.2269,314.8835,314.8933,2701.0
2022-07-19 12:20:00,321.0,321.38,320.98,321.38,3900.0,314.9718,315.3446,314.9522,315.3446,3900.0
2022-07-19 12:25:00,322.0,322.0,321.44,321.44,2930.0,315.953,315.953,315.4035,315.4035,2930.0
2022-07-19 12:30:00,321.56,321.57,321.39,321.55,4800.0,315.5213,315.5311,315.3545,315.5114,4800.0
2022-07-19 12:35:00,321.53,321.58,321.31,321.31,1600.0,315.4918,315.5409,315.276,315.276,1600.0
2022-07-19 12:40:00,321.46,322.18,321.45,321.52,7839.0,315.4231,316.1296,315.4133,315.482,7839.0
2022-07-19 12:45:00,321.53,321.74,321.51,321.51,1213.0,315.4918,315.6979,315.4722,315.4722,1213.0
2022-07-19 12:50:00,321.37,321.41,321.0,321.25,2232.0,315.3348,315.3741,314.9718,315.2171,2232.0
2022-07-19 12:55:00,321.44,321.45,321.44,321.44,100.0,315.4035,315.4133,315.4035,315.4035,100.0
2022-07-19 13:00:00,321.55,321.82,321.5,321.82,1090.0,315.5114,315.7764,315.4624,315.7764,1090.0
2022-07-19 13:05:00,321.91,322.3,321.8,322.12,1005.0,315.8647,316.2474,315.7568,316.0707,1005.0
2022-07-19 13:10:00,322.09,322.22,321.9,321.9,600.0,316.0413,316.1689,315.8549,315.8549,600.0
2022-07-19 13:15:00,322.09,322.11,321.64,321.64,886.0,316.0413,316.0609,315.5998,315.5998,886.0
2022-07-19 13:20:00,321.9,322.15,321.69,322.15,700.0,315.8549,316.1002,315.6488,316.1002,700.0
2022-07-19 13:25:00,322.08,322.26,322.03,322.26,500.0,316.0315,316.2081,315.9824,316.2081,500.0
2022-07-19 13:30:00,322.03,322.03,321.77,321.77,700.0,315.9824,315.9824,315.7273,315.7273,700.0
2022-07-19 13:35:00,321.86,321.99,321.86,321.99,715.0,315.8156,315.9432,315.8156,315.9432,715.0
2022-07-19 13:40:00,322.03,322.05,322.03,322.05,500.0,315.9824,316.0021,315.9824,316.0021,500.0
2022-07-19 13:45:00,321.95,322.07,321.79,321.79,360.0,315.9039,316.0217,315.7469,315.7469,360.0
2022-07-19 13:50:00,322.06,322.06,321.6,321.6,801.0,316.0119,316.0119,315.5605,315.5605,801.0
2022-07-19 13:55:00,321.81,322.11,321.76,322.1,1424.0,315.7666,316.0609,315.7175,316.0511,1424.0
2022-07-19 14:00:00,322.2,322.41,322.08,322.41,2229.0,316.1492,316.3553,316.0315,316.3553,2229.0
2022-07-19 14:05:00,322.45,322.79,322.27,322.79,1800.0,316.3945,316.7282,316.2179,316.7282,1800.0
2022-07-19 14:10:00,322.75,322.75,322.35,322.35,1254.0,316.6889,316.6889,316.2964,316.2964,1254.0
2022-07-19 14:15:00,322.12,322.35,322.03,322.23,1900.0,316.0707,316.2964,315.9824,316.1787,1900.0
2022-07-19 14:20:00,322.23,322.25,322.01,322.11,655.0,316.1787,316.1983,315.9628,316.0609,655.0
2022-07-19 14:25:00,321.93,321.93,321.74,321.74,401.0,315.8843,315.8843,315.6979,315.6979,401.0
2022-07-19 14:30:00,321.77,322.0,321.69,322.0,2635.0,315.7273,315.953,315.6488,315.953,2635.0
2022-07-19 14:35:00,321.96,322.1,321.94,321.95,800.0,315.9137,316.0511,315.8941,315.9039,800.0
2022-07-19 14:40:00,321.94,322.21,321.94,322.21,1400.0,315.8941,316.1591,315.8941,316.1591,1400.0
2022-07-19 14:45:00,321.92,321.97,321.66,321.97,1755.0,315.8745,315.9236,315.6194,315.9236,1755.0
2022-07-19 14:50:00,321.88,322.26,321.88,322.06,500.0,315.8353,316.2081,315.8353,316.0119,500.0
2022-07-19 14:55:00,321.87,321.96,321.66,321.66,1210.0,315.8254,315.9137,315.6194,315.6194,1210.0
2022-07-19 15:00:00,321.51,321.76,321.37,321.76,1217.0,315.4722,315.7175,315.3348,315.7175,1217.0
2022-07-19 15:05:00,322.0,322.31,321.99,322.17,500.0,315.953,316.2572,315.9432,316.1198,500.0
2022-07-19 15:10:00,322.03,322.14,321.82,321.86,600.0,315.9824,316.0904,315.7764,315.8156,600.0
2022-07-19 15:15:00,321.88,322.22,321.78,321.99,1422.0,315.8353,316.1689,315.7371,315.9432,1422.0
2022-07-19 15:20:00,321.84,322.02,321.84,321.96,1200.0,315.796,315.9726,315.796,315.9137,1200.0
2022-07-19 15:25:00,322.02,322.06,321.74,322.06,900.0,315.9726,316.0119,315.6979,316.0119,900.0
2022-07-19 15:30:00,321.96,322.05,321.56,321.56,900.0,315.9137,316.0021,315.5213,315.5213,900.0
2022-07-19 15:35:00,321.63,322.0,321.63,322.0,1300.0,315.5899,315.953,315.5899,315.953,1300.0
2022-07-19 15:40:00,322.01,322.7,321.95,322.67,2700.0,315.9628,316.6399,315.9039,316.6104,2700.0
2022-07-19 15:45:00,322.57,322.98,322.52,322.52,3900.0,316.5123,316.9146,316.4632,316.4632,3900.0
2022-07-19 15:50:00,322.7,323.01,322.46,322.73,5664.0,316.6399,316.944,316.4044,316.6693,5664.0
2022-07-19 15:55:00,322.84,323.31,322.6,322.89,13985.0,316.7772,317.2384,316.5417,316.8263,13985.0
2022-07-20 09:30:00,320.68,321.84,320.55,321.51,3539.0,314.6578,315.796,314.5302,315.4722,3539.0
2022-07-20 09:35:00,322.94,323.52,321.27,321.69,1100.0,316.8753,317.4445,315.2367,315.6488,1100.0
2022-07-20 09:40:00,321.37,321.81,321.36,321.56,2181.0,315.3348,315.7666,315.325,315.5213,2181.0
2022-07-20 09:45:00,322.09,322.69,319.88,320.45,2037.0,316.0413,316.63,313.8728,314.4321,2037.0
2022-07-20 09:50:00,321.11,322.61,321.11,322.23,800.0,315.0797,316.5515,315.0797,316.1787,800.0
2022-07-20 09:55:00,321.75,322.85,321.64,322.14,800.0,315.7077,316.787,315.5998,316.0904,800.0
2022-07-20 10:00:00,321.72,322.46,320.91,320.91,908.0,315.6783,316.4044,314.8835,314.8835,908.0
2022-07-20 10:05:00,321.59,322.78,321.58,322.78,800.0,315.5507,316.7183,315.5409,316.7183,800.0
2022-07-20 10:10:00,323.05,323.81,323.04,323.64,1443.0,316.9833,317.729,316.9735,317.5622,1443.0
2022-07-20 10:15:00,323.41,323.99,323.2,323.2,800.0,317.3365,317.9056,317.1305,317.1305,800.0
2022-07-20 10:20:00,323.47,324.35,323.46,324.35,1401.0,317.3954,318.2589,317.3856,318.2589,1401.0
2022-07-20 10:25:00,324.68,324.86,324.06,324.38,1375.0,318.5827,318.7593,317.9743,318.2883,1375.0
2022-07-20 10:30:00,324.28,324.83,324.19,324.83,600.0,318.1902,318.7299,318.1019,318.7299,600.0
2022-07-20 10:35:00,324.36,325.42,324.36,325.09,800.0,318.2687,319.3088,318.2687,318.985,800.0
2022-07-20 10:40:00,324.93,325.73,324.93,325.71,600.0,318.828,319.6129,318.828,319.5933,600.0
2022-07-20 10:45:00,325.8,326.32,325.78,326.32,1260.0,319.6816,320.1919,319.662,320.1919,1260.0
2022-07-20 10:50:00,326.5,326.63,325.8,326.44,2443.0,320.3685,320.496,319.6816,320.3096,2443.0
2022-07-20 10:55:00,326.67,327.01,326.56,327.01,600.0,320.5353,320.8689,320.4274,320.8689,600.0
2022-07-20 11:00:00,327.2,327.31,326.76,327.31,1658.0,321.0553,321.1633,320.6236,321.1633,1658.0
2022-07-20 11:05:00,327.14,327.46,326.86,327.34,1119.0,320.9965,321.3105,320.7217,321.1927,1119.0
2022-07-20 11:10:00,327.44,327.44,327.25,327.28,1023.0,321.2908,321.2908,321.1044,321.1338,1023.0
2022-07-20 11:15:00,326.53,326.53,326.53,326.53,100.0,320.3979,320.3979,320.3979,320.3979,100.0
2022-07-20 11:20:00,326.05,326.05,325.71,325.71,200.0,319.9269,319.9269,319.5933,319.5933,200.0
2022-07-20 11:25:00,325.82,325.96,325.52,325.96,500.0,319.7013,319.8386,319.4069,319.8386,500.0
2022-07-20 11:30:00,325.77,326.54,325.77,326.2,300.0,319.6522,320.4077,319.6522,320.0741,300.0
2022-07-20 11:35:00,326.22,326.22,325.64,325.64,838.0,320.0937,320.0937,319.5246,319.5246,838.0
2022-07-20 11:40:00,325.6,325.79,325.4,325.79,415.0,319.4854,319.6718,319.2891,319.6718,415.0
2022-07-20 11:45:00,325.72,325.72,325.71,325.72,100.0,319.6031,319.6031,319.5933,319.6031,100.0
2022-07-20 11:50:00,326.18,326.62,326.17,326.62,1114.0,320.0545,320.4862,320.0447,320.4862,1114.0
2022-07-20 11:55:00,326.56,326.56,326.32,326.51,400.0,320.4274,320.4274,320.1919,320.3783,400.0
2022-07-20 12:00:00,325.95,326.37,325.95,326.21,736.0,319.8288,320.2409,319.8288,320.0839,736.0
2022-07-20 12:05:00,325.69,326.65,325.69,326.52,1000.0,319.5737,320.5157,319.5737,320.3881,1000.0
2022-07-20 12:10:00,326.58,326.74,326.39,326.39,600.0,320.447,320.604,320.2606,320.2606,600.0
2022-07-20 12:15:00,326.45,326.45,326.05,326.05,1100.0,320.3194,320.3194,319.9269,319.9269,1100.0
2022-07-20 12:20:00,326.02,326.07,326.02,326.07,400.0,319.8975,319.9466,319.8975,319.9466,400.0
2022-07-20 12:25:00,326.0,326.01,325.77,325.8,500.0,319.8779,319.8877,319.6522,319.6816,500.0
2022-07-20 12:30:00,325.69,325.69,325.69,325.69,100.0,319.5737,319.5737,319.5737,319.5737,100.0
2022-07-20 12:35:00,325.69,325.69,325.69,325.69,0.0,319.5737,319.5737,319.5737,319.5737,0.0
2022-07-20 12:40:00,325.77,325.82,324.54,324.54,701.0,319.6522,319.7013,318.4453,318.4453,701.0
2022-07-20 12:45:00,324.19,324.22,323.87,324.19,847.0,318.1019,318.1313,317.7879,318.1019,847.0
2022-07-20 12:50:00,323.8,324.52,323.8,324.41,863.0,317.7192,318.4257,317.7192,318.3177,863.0
2022-07-20 12:55:00,324.34,324.34,324.34,324.34,100.0,318.2491,318.2491,318.2491,318.2491,100.0
2022-07-20 13:00:00,324.1,324.14,323.32,323.32,1500.0,318.0136,318.0528,317.2482,317.2482,1500.0
2022-07-20 13:05:00,323.4,323.41,322.97,323.33,809.0,317.3267,317.3365,316.9048,317.258,809.0
2022-07-20 13:10:00,322.36,322.8,322.36,322.8,200.0,316.3062,316.738,316.3062,316.738,200.0
2022-07-20 13:15:00,322.56,322.68,322.55,322.64,300.0,316.5025,316.6202,316.4927,316.581,300.0
2022-07-20 13:20:00,323.22,323.22,322.52,322.7,1129.0,317.1501,317.1501,316.4632,316.6399,1129.0
2022-07-20 13:25:00,323.2,323.68,323.17,323.68,556.0,317.1305,317.6014,317.101,317.6014,556.0
2022-07-20 13:30:00,323.76,324.08,323.64,323.88,800.0,317.6799,317.9939,317.5622,317.7977,800.0
2022-07-20 13:35:00,324.38,324.59,324.38,324.59,535.0,318.2883,318.4944,318.2883,318.4944,535.0
2022-07-20 13:40:00,324.46,324.67,324.21,324.21,798.0,318.3668,318.5729,318.1215,318.1215,798.0
2022-07-20 13:45:00,324.19,324.19,323.95,323.95,300.0,318.1019,318.1019,317.8664,317.8664,300.0
2022-07-20 13:50:00,323.81,324.09,323.77,324.02,1210.0,317.729,318.0037,317.6898,317.9351,1210.0
2022-07-20 13:55:00,323.42,323.42,322.69,322.69,400.0,317.3463,317.3463,316.63,316.63,400.0
2022-07-20 14:00:00,323.42,323.64,323.26,323.35,800.0,317.3463,317.5622,317.1893,317.2776,800.0
2022-07-20 14:05:00,323.8,323.86,323.64,323.7,1932.0,317.7192,317.7781,317.5622,317.6211,1932.0
2022-07-20 14:10:00,323.63,323.65,323.41,323.65,830.0,317.5524,317.572,317.3365,317.572,830.0
2022-07-20 14:15:00,323.79,324.19,323.62,324.19,500.0,317.7094,318.1019,317.5426,318.1019,500.0
2022-07-20 14:20:00,324.61,324.94,324.61,324.94,200.0,318.514,318.8378,318.514,318.8378,200.0
2022-07-20 14:25:00,325.02,325.02,325.02,325.02,200.0,318.9163,318.9163,318.9163,318.9163,200.0
2022-07-20 14:30:00,324.65,324.87,324.65,324.75,600.0,318.5532,318.7691,318.5532,318.6514,600.0
2022-07-20 14:35:00,324.94,325.11,324.66,325.08,842.0,318.8378,319.0046,318.563,318.9752,842.0
2022-07-20 14:40:00,325.03,325.2,324.87,325.2,900.0,318.9261,319.0929,318.7691,319.0929,900.0
2022-07-20 14:45:00,325.33,325.33,325.15,325.16,674.0,319.2205,319.2205,319.0438,319.0537,674.0
2022-07-20 14:50:00,325.12,325.12,324.92,324.92,900.0,319.0144,319.0144,318.8182,318.8182,900.0
2022-07-20 14:55:00,324.53,325.09,324.53,325.09,500.0,318.4355,318.985,318.4355,318.985,500.0
2022-07-20 15:00:00,324.94,325.74,324.92,325.74,1214.0,318.8378,319.6228,318.8182,319.6228,1214.0
2022-07-20 15:05:00,325.97,325.98,325.11,325.12,500.0,319.8484,319.8583,319.0046,319.0144,500.0
2022-07-20 15:10:00,325.41,325.41,325.11,325.17,1356.0,319.299,319.299,319.0046,319.0635,1356.0
2022-07-20 15:15:00,325.11,325.47,325.1,325.47,500.0,319.0046,319.3578,318.9948,319.3578,500.0
2022-07-20 15:20:00,325.57,325.58,324.86,324.87,300.0,319.456,319.4658,318.7593,318.7691,300.0
2022-07-20 15:25:00,325.01,325.36,325.01,325.36,1554.0,318.9065,319.2499,318.9065,319.2499,1554.0
2022-07-20 15:30:00,325.43,325.46,324.79,324.8,1985.0,319.3186,319.348,318.6906,318.7004,1985.0
2022-07-20 15:35:00,324.96,325.3,324.73,325.11,1605.0,318.8574,319.191,318.6317,319.0046,1605.0
2022-07-20 15:40:00,325.07,325.8,325.06,325.8,2009.0,318.9653,319.6816,318.9555,319.6816,2009.0
2022-07-20 15:45:00,325.76,325.76,325.03,325.35,4161.0,319.6424,319.6424,318.9261,319.2401,4161.0
2022-07-20 15:50:00,325.27,325.48,324.68,324.78,6097.0,319.1616,319.3676,318.5827,318.6808,6097.0
2022-07-20 15:55:00,324.99,325.64,324.93,325.49,17602.0,318.8868,319.5246,318.828,319.3775,17602.0
2022-07-21 09:30:00,323.89,323.89,323.89,323.89,1892.0,317.8075,317.8075,317.8075,317.8075,1892.0
2022-07-21 09:35:00,324.08,324.08,322.17,322.17,324.0,317.9939,317.9939,316.1198,316.1198,324.0
2022-07-21 09:40:00,324.12,324.12,323.18,323.18,200.0,318.0332,318.0332,317.1108,317.1108,200.0
2022-07-21 09:45:00,324.27,324.38,323.3,323.32,1076.0,318.1804,318.2883,317.2286,317.2482,1076.0
2022-07-21 09:50:00,322.82,326.16,322.82,325.82,2557.0,316.7576,320.0349,316.7576,319.7013,2557.0
2022-07-21 09:55:00,325.82,326.75,325.7,325.71,1450.0,319.7013,320.6138,319.5835,319.5933,1450.0
2022-07-21 10:00:00,325.49,325.49,325.48,325.49,100.0,319.3775,319.3775,319.3676,319.3775,100.0
2022-07-21 10:05:00,325.24,325.24,325.21,325.21,212.0,319.1322,319.1322,319.1027,319.1027,212.0
2022-07-21 10:10:00,325.17,325.17,324.3,324.36,12256.0,319.0635,319.0635,318.2098,318.2687,12256.0
2022-07-21 10:15:00,324.27,325.0,324.16,324.98,2331.0,318.1804,318.8967,318.0724,318.877,2331.0
2022-07-21 10:20:00,325.26,325.26,324.24,324.24,521.0,319.1518,319.1518,318.1509,318.1509,521.0
2022-07-21 10:25:00,324.41,324.41,323.94,323.94,400.0,318.3177,318.3177,317.8566,317.8566,400.0
2022-07-21 10:30:00,323.93,324.61,323.34,324.61,11233.0,317.8468,318.514,317.2678,318.514,11233.0
2022-07-21 10:35:00,324.55,325.42,324.37,325.37,1200.0,318.4551,319.3088,318.2785,319.2597,1200.0
2022-07-21 10:40:00,325.35,325.35,325.35,325.35,200.0,319.2401,319.2401,319.2401,319.2401,200.0
2022-07-21 10:45:00,325.21,325.21,325.19,325.19,200.0,319.1027,319.1027,319.0831,319.0831,200.0
2022-07-21 10:50:00,325.09,325.33,324.95,325.33,800.0,318.985,319.2205,318.8476,319.2205,800.0
2022-07-21 10:55:00,325.32,325.32,324.79,325.27,1713.0,319.2106,319.2106,318.6906,319.1616,1713.0
2022-07-21 11:00:00,325.27,326.17,325.27,325.74,813.0,319.1616,320.0447,319.1616,319.6228,813.0
2022-07-21 11:05:00,325.68,325.73,325.46,325.58,1200.0,319.5639,319.6129,319.348,319.4658,1200.0
2022-07-21 11:10:00,325.82,326.02,325.82,326.02,400.0,319.7013,319.8975,319.7013,319.8975,400.0
2022-07-21 11:15:00,326.18,326.18,325.64,326.16,700.0,320.0545,320.0545,319.5246,320.0349,700.0
2022-07-21 11:20:00,325.75,325.75,325.55,325.55,501.0,319.6326,319.6326,319.4363,319.4363,501.0
2022-07-21 11:25:00,325.78,326.12,325.78,325.97,300.0,319.662,319.9956,319.662,319.8484,300.0
2022-07-21 11:30:00,326.3,326.79,326.3,326.79,1310.0,320.1722,320.653,320.1722,320.653,1310.0
2022-07-21 11:35:00,326.98,326.98,326.23,326.23,409.0,320.8395,320.8395,320.1036,320.1036,409.0
2022-07-21 11:40:00,326.49,326.53,326.49,326.53,200.0,320.3587,320.3979,320.3587,320.3979,200.0
2022-07-21 11:45:00,326.54,326.69,326.51,326.51,892.0,320.4077,320.5549,320.3783,320.3783,892.0
2022-07-21 11:50:00,326.1,326.55,326.1,326.55,1000.0,319.976,320.4176,319.976,320.4176,1000.0
2022-07-21 11:55:00,326.6,326.6,326.54,326.56,700.0,320.4666,320.4666,320.4077,320.4274,700.0
2022-07-21 12:00:00,326.57,327.56,326.57,327.56,2068.0,320.4372,321.4086,320.4372,321.4086,2068.0
2022-07-21 12:05:00,327.92,328.22,327.92,328.22,300.0,321.7618,322.0562,321.7618,322.0562,300.0
2022-07-21 12:10:00,328.13,328.37,327.42,327.69,1411.0,321.9679,322.2034,321.2712,321.5361,1411.0
2022-07-21 12:15:00,327.63,327.63,327.53,327.6,436.0,321.4773,321.4773,321.3791,321.4478,436.0
2022-07-21 12:20:00,327.49,327.49,327.49,327.49,440.0,321.3399,321.3399,321.3399,321.3399,440.0
2022-07-21 12:25:00,327.57,327.58,327.57,327.57,100.0,321.4184,321.4282,321.4184,321.4184,100.0
2022-07-21 12:30:00,327.96,327.96,327.91,327.91,400.0,321.8011,321.8011,321.752,321.752,400.0
2022-07-21 12:35:00,327.99,328.27,327.99,328.16,972.0,321.8305,322.1052,321.8305,321.9973,972.0
2022-07-21 12:40:00,328.5,328.5,327.99,328.08,1940.0,322.3309,322.3309,321.8305,321.9188,1940.0
2022-07-21 12:45:00,327.93,327.93,327.75,327.75,424.0,321.7716,321.7716,321.595,321.595,424.0
2022-07-21 12:50:00,328.06,328.28,328.06,328.28,804.0,321.8992,322.1151,321.8992,322.1151,804.0
2022-07-21 12:55:00,328.19,328.19,328.1,328.1,300.0,322.0268,322.0268,321.9384,321.9384,300.0
2022-07-21 13:00:00,328.15,328.15,327.89,327.92,600.0,321.9875,321.9875,321.7324,321.7618,600.0
2022-07-21 13:05:00,327.92,327.92,327.92,327.92,0.0,321.7618,321.7618,321.7618,321.7618,0.0
2022-07-21 13:10:00,328.14,328.14,327.75,327.75,925.0,321.9777,321.9777,321.595,321.595,925.0
2022-07-21 13:15:00,327.55,327.94,327.55,327.94,700.0,321.3988,321.7814,321.3988,321.7814,700.0
2022-07-21 13:20:00,327.86,327.86,327.36,327.36,1097.0,321.7029,321.7029,321.2123,321.2123,1097.0
2022-07-21 13:25:00,326.99,326.99,326.99,326.99,100.0,320.8493,320.8493,320.8493,320.8493,100.0
2022-07-21 13:30:00,327.1,327.1,326.8,326.8,1000.0,320.9572,320.9572,320.6629,320.6629,1000.0
2022-07-21 13:35:00,326.69,327.74,326.69,327.74,1322.0,320.5549,321.5852,320.5549,321.5852,1322.0
2022-07-21 13:40:00,327.99,328.03,327.62,328.03,700.0,321.8305,321.8698,321.4675,321.8698,700.0
2022-07-21 13:45:00,327.96,328.01,327.9,328.01,390.0,321.8011,321.8501,321.7422,321.8501,390.0
2022-07-21 13:50:00,327.94,327.95,327.94,327.94,100.0,321.7814,321.7913,321.7814,321.7814,100.0
2022-07-21 13:55:00,327.59,327.82,327.5,327.5,967.0,321.438,321.6637,321.3497,321.3497,967.0
2022-07-21 14:00:00,327.87,327.9,327.61,327.89,894.0,321.7128,321.7422,321.4576,321.7324,894.0
2022-07-21 14:05:00,327.97,328.34,327.96,328.29,1635.0,321.8109,322.1739,321.8011,322.1249,1635.0
2022-07-21 14:10:00,328.22,328.31,328.19,328.31,721.0,322.0562,322.1445,322.0268,322.1445,721.0
2022-07-21 14:15:00,328.38,328.95,328.38,328.82,801.0,322.2132,322.7725,322.2132,322.6449,801.0
2022-07-21 14:20:00,328.73,328.77,328.73,328.77,300.0,322.5566,322.5959,322.5566,322.5959,300.0
2022-07-21 14:25:00,328.75,329.02,328.75,329.02,200.0,322.5762,322.8412,322.5762,322.8412,200.0
2022-07-21 14:30:00,328.87,328.87,328.47,328.54,1939.0,322.694,322.694,322.3015,322.3702,1939.0
2022-07-21 14:35:00,328.33,328.6,328.33,328.6,300.0,322.1641,322.4291,322.1641,322.4291,300.0
2022-07-21 14:40:00,328.65,328.65,328.28,328.28,707.0,322.4781,322.4781,322.1151,322.1151,707.0
2022-07-21 14:45:00,328.37,328.47,328.32,328.34,974.0,322.2034,322.3015,322.1543,322.1739,974.0
2022-07-21 14:50:00,328.35,328.4,328.2,328.39,700.0,322.1837,322.2328,322.0366,322.223,700.0
2022-07-21 14:55:00,328.5,328.73,328.5,328.68,1565.0,322.3309,322.5566,322.3309,322.5076,1565.0
2022-07-21 15:00:00,328.55,328.78,328.54,328.78,900.0,322.38,322.6057,322.3702,322.6057,900.0
2022-07-21 15:05:00,329.09,329.3,329.09,329.3,300.0,322.9099,323.1159,322.9099,323.1159,300.0
2022-07-21 15:10:00,329.02,329.05,328.65,328.78,1558.0,322.8412,322.8706,322.4781,322.6057,1558.0
2022-07-21 15:15:00,328.82,328.92,328.82,328.92,614.0,322.6449,322.743,322.6449,322.743,614.0
2022-07-21 15:20:00,328.82,328.82,328.3,328.44,1823.0,322.6449,322.6449,322.1347,322.2721,1823.0
2022-07-21 15:25:00,328.52,328.74,328.48,328.71,21533.0,322.3506,322.5664,322.3113,322.537,21533.0
2022-07-21 15:30:00,328.68,329.29,328.45,329.29,18959.0,322.5076,323.1061,322.2819,323.1061,18959.0
2022-07-21 15:35:00,329.87,329.87,329.7,329.71,2553.0,323.6752,323.6752,323.5084,323.5182,2553.0
2022-07-21 15:40:00,329.71,329.71,329.24,329.3,5200.0,323.5182,323.5182,323.057,323.1159,5200.0
2022-07-21 15:45:00,329.29,329.32,328.9,329.07,4900.0,323.1061,323.1355,322.7234,322.8902,4900.0
2022-07-21 15:50:00,329.2,329.52,329.1,329.18,11684.0,323.0178,323.3318,322.9197,322.9982,11684.0
2022-07-21 15:55:00,329.26,329.9,329.26,329.6,10666.0,323.0767,323.7046,323.0767,323.4103,10666.0
2022-07-22 09:30:00,331.11,333.0,330.56,330.57,2454.0,324.8919,326.7464,324.3522,324.3621,2454.0
2022-07-22 09:35:00,330.94,330.94,329.94,329.94,730.0,324.7251,324.7251,323.7439,323.7439,730.0
2022-07-22 09:40:00,331.47,332.1,330.76,332.08,1101.0,325.2452,325.8633,324.5485,325.8437,1101.0
2022-07-22 09:45:00,332.48,332.48,330.44,331.33,514.0,326.2362,326.2362,324.2345,325.1078,514.0
2022-07-22 09:50:00,331.6,331.6,330.7,330.7,500.0,325.3727,325.3727,324.4896,324.4896,500.0
2022-07-22 09:55:00,330.51,330.51,329.26,329.76,603.0,324.3032,324.3032,323.0767,323.5673,603.0
2022-07-22 10:00:00,329.03,329.03,329.02,329.03,100.0,322.851,322.851,322.8412,322.851,100.0
2022-07-22 10:05:00,328.99,329.64,328.99,329.64,200.0,322.8117,323.4495,322.8117,323.4495,200.0
2022-07-22 10:10:00,329.65,330.34,329.29,329.78,5367.0,323.4593,324.1364,323.1061,323.5869,5367.0
2022-07-22 10:15:00,329.78,330.81,329.78,330.81,960.0,323.5869,324.5975,323.5869,324.5975,960.0
2022-07-22 10:20:00,330.38,330.38,329.79,330.1,1049.0,324.1756,324.1756,323.5967,323.9009,1049.0
2022-07-22 10:25:00,329.61,329.64,329.48,329.48,400.0,323.4201,323.4495,323.2925,323.2925,400.0
2022-07-22 10:30:00,329.79,329.93,329.4,329.61,1980.0,323.5967,323.7341,323.214,323.4201,1980.0
2022-07-22 10:35:00,329.92,329.92,329.64,329.66,400.0,323.7243,323.7243,323.4495,323.4691,400.0
2022-07-22 10:40:00,329.72,329.94,329.38,329.38,1700.0,323.528,323.7439,323.1944,323.1944,1700.0
2022-07-22 10:45:00,329.65,329.75,329.47,329.56,1025.0,323.4593,323.5575,323.2827,323.371,1025.0
2022-07-22 10:50:00,329.95,330.33,329.94,330.29,1605.0,323.7537,324.1266,323.7439,324.0873,1605.0
2022-07-22 10:55:00,330.37,330.52,329.92,329.92,1605.0,324.1658,324.313,323.7243,323.7243,1605.0
2022-07-22 11:00:00,329.92,329.92,328.45,328.45,1700.0,323.7243,323.7243,322.2819,322.2819,1700.0
2022-07-22 11:05:00,328.96,329.4,328.96,329.4,822.0,322.7823,323.214,322.7823,323.214,822.0
2022-07-22 11:10:00,329.41,329.99,329.41,329.8,2705.0,323.2238,323.7929,323.2238,323.6065,2705.0
2022-07-22 11:15:00,329.8,329.8,329.14,329.36,800.0,323.6065,323.6065,322.9589,323.1748,800.0
2022-07-22 11:20:00,329.35,329.35,329.35,329.35,200.0,323.165,323.165,323.165,323.165,200.0
2022-07-22 11:25:00,328.87,329.2,328.86,328.95,1501.0,322.694,323.0178,322.6842,322.7725,1501.0
2022-07-22 11:30:00,328.82,328.82,328.75,328.78,584.0,322.6449,322.6449,322.5762,322.6057,584.0
2022-07-22 11:35:00,328.6,328.74,328.6,328.74,800.0,322.4291,322.5664,322.4291,322.5664,800.0
2022-07-22 11:40:00,328.64,328.66,328.18,328.19,856.0,322.4683,322.4879,322.0169,322.0268,856.0
2022-07-22 11:45:00,328.67,328.84,328.4,328.4,300.0,322.4977,322.6645,322.2328,322.2328,300.0
2022-07-22 11:50:00,328.4,328.4,328.4,328.4,0.0,322.2328,322.2328,322.2328,322.2328,0.0
2022-07-22 11:55:00,329.06,329.37,329.02,329.29,2135.0,322.8804,323.1846,322.8412,323.1061,2135.0
2022-07-22 12:00:00,329.44,329.45,329.03,329.1,600.0,323.2533,323.2631,322.851,322.9197,600.0
2022-07-22 12:05:00,329.02,329.02,329.0,329.0,200.0,322.8412,322.8412,322.8215,322.8215,200.0
2022-07-22 12:10:00,328.44,328.75,328.44,328.57,1276.0,322.2721,322.5762,322.2721,322.3996,1276.0
2022-07-22 12:15:00,328.61,328.61,328.42,328.43,200.0,322.4389,322.4389,322.2524,322.2622,200.0
2022-07-22 12:20:00,328.36,328.36,328.21,328.22,200.0,322.1936,322.1936,322.0464,322.0562,200.0
2022-07-22 12:25:00,328.01,328.03,327.69,327.69,700.0,321.8501,321.8698,321.5361,321.5361,700.0
2022-07-22 12:30:00,327.86,328.1,327.86,328.1,400.0,321.7029,321.9384,321.7029,321.9384,400.0
2022-07-22 12:35:00,328.11,328.11,327.19,327.39,2537.0,321.9483,321.9483,321.0455,321.2418,2537.0
2022-07-22 12:40:00,327.26,327.34,326.87,326.88,1306.0,321.1142,321.1927,320.7315,320.7414,1306.0
2022-07-22 12:45:00,327.03,327.03,326.59,326.84,2000.0,320.8885,320.8885,320.4568,320.7021,2000.0
2022-07-22 12:50:00,326.75,326.87,326.73,326.76,500.0,320.6138,320.7315,320.5942,320.6236,500.0
2022-07-22 12:55:00,327.03,327.03,326.25,326.25,810.0,320.8885,320.8885,320.1232,320.1232,810.0
2022-07-22 13:00:00,326.31,326.33,325.77,325.77,1400.0,320.1821,320.2017,319.6522,319.6522,1400.0
2022-07-22 13:05:00,325.75,325.88,325.41,325.62,2535.0,319.6326,319.7601,319.299,319.505,2535.0
2022-07-22 13:10:00,325.6,325.62,324.43,324.43,2550.0,319.4854,319.505,318.3374,318.3374,2550.0
2022-07-22 13:15:00,324.59,324.88,324.34,324.52,3908.0,318.4944,318.7789,318.2491,318.4257,3908.0
2022-07-22 13:20:00,324.88,325.26,324.7,324.8,3225.0,318.7789,319.1518,318.6023,318.7004,3225.0
2022-07-22 13:25:00,324.56,324.82,324.2,324.8,1920.0,318.4649,318.72,318.1117,318.7004,1920.0
2022-07-22 13:30:00,324.53,324.53,324.29,324.43,800.0,318.4355,318.4355,318.2,318.3374,800.0
2022-07-22 13:35:00,324.12,324.51,324.06,324.51,1842.0,318.0332,318.4159,317.9743,318.4159,1842.0
2022-07-22 13:40:00,324.32,324.48,324.3,324.48,842.0,318.2294,318.3864,318.2098,318.3864,842.0
2022-07-22 13:45:00,324.45,324.74,324.41,324.52,1900.0,318.357,318.6415,318.3177,318.4257,1900.0
2022-07-22 13:50:00,324.45,324.45,324.17,324.17,738.0,318.357,318.357,318.0822,318.0822,738.0
2022-07-22 13:55:00,324.26,324.26,323.65,324.24,1601.0,318.1706,318.1706,317.572,318.1509,1601.0
2022-07-22 14:00:00,323.76,323.76,323.44,323.44,833.0,317.6799,317.6799,317.366,317.366,833.0
2022-07-22 14:05:00,323.6,323.6,323.14,323.14,300.0,317.523,317.523,317.0716,317.0716,300.0
2022-07-22 14:10:00,323.21,323.35,323.21,323.35,702.0,317.1403,317.2776,317.1403,317.2776,702.0
2022-07-22 14:15:00,323.41,323.81,323.4,323.57,3787.0,317.3365,317.729,317.3267,317.4935,3787.0
2022-07-22 14:20:00,323.54,323.68,323.31,323.57,900.0,317.4641,317.6014,317.2384,317.4935,900.0
2022-07-22 14:25:00,323.48,323.79,323.48,323.67,901.0,317.4052,317.7094,317.4052,317.5916,901.0
2022-07-22 14:30:00,324.09,324.32,324.09,324.31,210.0,318.0037,318.2294,318.0037,318.2196,210.0
2022-07-22 14:35:00,324.2,324.29,324.19,324.29,300.0,318.1117,318.2,318.1019,318.2,300.0
2022-07-22 14:40:00,324.05,324.28,323.98,324.28,418.0,317.9645,318.1902,317.8958,318.1902,418.0
2022-07-22 14:45:00,324.59,324.59,324.54,324.55,200.0,318.4944,318.4944,318.4453,318.4551,200.0
2022-07-22 14:50:00,324.96,325.1,324.67,324.91,1056.0,318.8574,318.9948,318.5729,318.8083,1056.0
2022-07-22 14:55:00,325.06,325.06,324.73,324.8,841.0,318.9555,318.9555,318.6317,318.7004,841.0
2022-07-22 15:00:00,324.6,324.75,324.43,324.75,900.0,318.5042,318.6514,318.3374,318.6514,900.0
2022-07-22 15:05:00,324.74,324.74,324.61,324.64,474.0,318.6415,318.6415,318.514,318.5434,474.0
2022-07-22 15:10:00,324.63,325.09,324.63,325.09,300.0,318.5336,318.985,318.5336,318.985,300.0
2022-07-22 15:15:00,325.55,325.55,325.31,325.44,700.0,319.4363,319.4363,319.2008,319.3284,700.0
2022-07-22 15:20:00,325.42,325.47,325.13,325.26,1931.0,319.3088,319.3578,319.0242,319.1518,1931.0
2022-07-22 15:25:00,325.38,325.39,324.98,325.21,1400.0,319.2695,319.2793,318.877,319.1027,1400.0
2022-07-22 15:30:00,325.44,325.5,325.09,325.09,2941.0,319.3284,319.3873,318.985,318.985,2941.0
2022-07-22 15:35:00,325.0,325.03,324.67,324.91,1700.0,318.8967,318.9261,318.5729,318.8083,1700.0
2022-07-22 15:40:00,325.0,325.11,324.96,325.07,1300.0,318.8967,319.0046,318.8574,318.9653,1300.0
2022-07-22 15:45:00,325.02,325.17,324.73,324.97,2725.0,318.9163,319.0635,318.6317,318.8672,2725.0
2022-07-22 15:50:00,325.09,325.34,324.86,325.34,4275.0,318.985,319.2303,318.7593,319.2303,4275.0
2022-07-22 15:55:00,325.34,326.34,325.33,326.33,8159.0,319.2303,320.2115,319.2205,320.2017,8159.0
2022-07-25 09:30:00,327.32,327.32,324.02,324.52,2123.0,321.1731,321.1731,317.9351,318.4257,2123.0
2022-07-25 09:35:00,322.87,324.71,322.86,323.43,1090.0,316.8067,318.6121,316.7968,317.3561,1090.0
2022-07-25 09:40:00,325.11,325.37,325.02,325.03,400.0,319.0046,319.2597,318.9163,318.9261,400.0
2022-07-25 09:45:00,326.62,326.63,325.52,326.09,3641.0,320.4862,320.496,319.4069,319.9662,3641.0
2022-07-25 09:50:00,326.1,328.65,326.1,327.89,2429.0,319.976,322.4781,319.976,321.7324,2429.0
2022-07-25 09:55:00,328.14,328.21,326.74,326.75,2300.0,321.9777,322.0464,320.604,320.6138,2300.0
2022-07-25 10:00:00,327.61,327.68,327.12,327.12,300.0,321.4576,321.5263,320.9768,320.9768,300.0
2022-07-25 10:05:00,326.92,328.06,326.36,328.06,2557.0,320.7806,321.8992,320.2311,321.8992,2557.0
2022-07-25 10:10:00,328.06,328.06,328.06,328.06,0.0,321.8992,321.8992,321.8992,321.8992,0.0
2022-07-25 10:15:00,328.69,328.7,328.1,328.57,3611.0,322.5174,322.5272,321.9384,322.3996,3611.0
2022-07-25 10:20:00,328.79,328.98,328.32,328.89,3260.0,322.6155,322.8019,322.1543,322.7136,3260.0
2022-07-25 10:25:00,329.09,329.09,327.82,328.55,2401.0,322.9099,322.9099,321.6637,322.38,2401.0
2022-07-25 10:30:00,328.1,328.36,328.1,328.35,750.0,321.9384,322.1936,321.9384,322.1837,750.0
2022-07-25 10:35:00,327.88,328.16,327.72,328.08,2025.0,321.7226,321.9973,321.5656,321.9188,2025.0
2022-07-25 10:40:00,327.89,328.83,327.89,328.83,1514.0,321.7324,322.6547,321.7324,322.6547,1514.0
2022-07-25 10:45:00,328.9,328.99,328.57,328.91,800.0,322.7234,322.8117,322.3996,322.7332,800.0
2022-07-25 10:50:00,328.44,328.71,328.36,328.36,700.0,322.2721,322.537,322.1936,322.1936,700.0
2022-07-25 10:55:00,328.24,328.73,327.99,328.73,1500.0,322.0758,322.5566,321.8305,322.5566,1500.0
2022-07-25 11:00:00,328.67,328.67,328.51,328.51,200.0,322.4977,322.4977,322.3407,322.3407,200.0
2022-07-25 11:05:00,328.45,328.85,328.24,328.69,1200.0,322.2819,322.6744,322.0758,322.5174,1200.0
2022-07-25 11:10:00,329.07,329.07,328.36,328.36,890.0,322.8902,322.8902,322.1936,322.1936,890.0
2022-07-25 11:15:00,327.46,327.46,327.09,327.12,300.0,321.3105,321.3105,320.9474,320.9768,300.0
2022-07-25 11:20:00,327.67,327.82,327.67,327.82,300.0,321.5165,321.6637,321.5165,321.6637,300.0
2022-07-25 11:25:00,327.3,327.95,327.3,327.95,206.0,321.1535,321.7913,321.1535,321.7913,206.0
2022-07-25 11:30:00,327.8,328.11,327.79,328.11,400.0,321.6441,321.9483,321.6343,321.9483,400.0
2022-07-25 11:35:00,328.11,328.55,328.11,328.54,1221.0,321.9483,322.38,321.9483,322.3702,1221.0
2022-07-25 11:40:00,328.6,328.73,328.6,328.65,549.0,322.4291,322.5566,322.4291,322.4781,549.0
2022-07-25 11:45:00,328.83,329.87,328.82,329.48,900.0,322.6547,323.6752,322.6449,323.2925,900.0
2022-07-25 11:50:00,329.59,329.66,329.55,329.55,400.0,323.4005,323.4691,323.3612,323.3612,400.0
2022-07-25 11:55:00,329.46,329.46,329.15,329.15,400.0,323.2729,323.2729,322.9687,322.9687,400.0
2022-07-25 12:00:00,329.09,329.28,329.09,329.12,400.0,322.9099,323.0963,322.9099,322.9393,400.0
2022-07-25 12:05:00,328.98,329.09,328.98,329.09,200.0,322.8019,322.9099,322.8019,322.9099,200.0
2022-07-25 12:10:00,328.95,328.95,328.57,328.57,500.0,322.7725,322.7725,322.3996,322.3996,500.0
2022-07-25 12:15:00,328.27,328.65,328.26,328.29,785.0,322.1052,322.4781,322.0954,322.1249,785.0
2022-07-25 12:20:00,328.3,328.3,327.74,327.75,458.0,322.1347,322.1347,321.5852,321.595,458.0
2022-07-25 12:25:00,327.72,328.05,327.62,328.05,600.0,321.5656,321.8894,321.4675,321.8894,600.0
2022-07-25 12:30:00,327.98,328.15,327.82,327.82,600.0,321.8207,321.9875,321.6637,321.6637,600.0
2022-07-25 12:35:00,328.05,328.05,328.05,328.05,100.0,321.8894,321.8894,321.8894,321.8894,100.0
2022-07-25 12:40:00,328.26,328.8,328.26,328.69,1202.0,322.0954,322.6253,322.0954,322.5174,1202.0
2022-07-25 12:45:00,329.0,329.11,328.92,328.92,301.0,322.8215,322.9295,322.743,322.743,301.0
2022-07-25 12:50:00,328.92,328.92,328.92,328.92,0.0,322.743,322.743,322.743,322.743,0.0
2022-07-25 12:55:00,329.23,329.23,328.79,328.79,300.0,323.0472,323.0472,322.6155,322.6155,300.0
2022-07-25 13:00:00,329.0,329.0,328.74,328.75,200.0,322.8215,322.8215,322.5664,322.5762,200.0
2022-07-25 13:05:00,328.92,328.96,328.57,328.96,800.0,322.743,322.7823,322.3996,322.7823,800.0
2022-07-25 13:10:00,328.79,328.79,328.79,328.79,100.0,322.6155,322.6155,322.6155,322.6155,100.0
2022-07-25 13:15:00,328.83,328.85,328.46,328.66,693.0,322.6547,322.6744,322.2917,322.4879,693.0
2022-07-25 13:20:00,328.92,328.92,328.35,328.46,500.0,322.743,322.743,322.1837,322.2917,500.0
2022-07-25 13:25:00,328.34,328.34,328.19,328.19,200.0,322.1739,322.1739,322.0268,322.0268,200.0
2022-07-25 13:30:00,328.25,328.49,328.19,328.19,800.0,322.0856,322.3211,322.0268,322.0268,800.0
2022-07-25 13:35:00,328.16,328.16,327.81,327.81,400.0,321.9973,321.9973,321.6539,321.6539,400.0
2022-07-25 13:40:00,327.93,327.93,327.5,327.81,1091.0,321.7716,321.7716,321.3497,321.6539,1091.0
2022-07-25 13:45:00,327.59,327.95,327.59,327.84,600.0,321.438,321.7913,321.438,321.6833,600.0
2022-07-25 13:50:00,327.71,327.71,327.52,327.52,200.0,321.5558,321.5558,321.3693,321.3693,200.0
2022-07-25 13:55:00,327.12,327.31,327.12,327.31,200.0,320.9768,321.1633,320.9768,321.1633,200.0
2022-07-25 14:00:00,327.04,327.32,326.9,327.32,502.0,320.8983,321.1731,320.761,321.1731,502.0
2022-07-25 14:05:00,327.27,327.42,327.12,327.14,800.0,321.124,321.2712,320.9768,320.9965,800.0
2022-07-25 14:10:00,327.23,327.46,327.23,327.46,381.0,321.0848,321.3105,321.0848,321.3105,381.0
2022-07-25 14:15:00,326.98,327.35,326.97,327.15,400.0,320.8395,321.2025,320.8297,321.0063,400.0
2022-07-25 14:20:00,327.04,327.59,327.04,327.59,900.0,320.8983,321.438,320.8983,321.438,900.0
2022-07-25 14:25:00,327.39,327.45,327.34,327.34,400.0,321.2418,321.3006,321.1927,321.1927,400.0
2022-07-25 14:30:00,327.31,327.46,327.3,327.4,460.0,321.1633,321.3105,321.1535,321.2516,460.0
2022-07-25 14:35:00,327.54,328.65,327.54,328.65,3320.0,321.389,322.4781,321.389,322.4781,3320.0
2022-07-25 14:40:00,328.76,329.3,328.76,329.26,2531.0,322.586,323.1159,322.586,323.0767,2531.0
2022-07-25 14:45:00,329.17,329.18,328.36,328.36,3000.0,322.9883,322.9982,322.1936,322.1936,3000.0
2022-07-25 14:50:00,328.5,328.5,328.15,328.2,2000.0,322.3309,322.3309,321.9875,322.0366,2000.0
2022-07-25 14:55:00,328.31,328.43,327.69,327.82,2300.0,322.1445,322.2622,321.5361,321.6637,2300.0
2022-07-25 15:00:00,327.83,328.52,327.74,327.77,2000.0,321.6735,322.3506,321.5852,321.6146,2000.0
2022-07-25 15:05:00,327.84,327.98,327.78,327.98,600.0,321.6833,321.8207,321.6245,321.8207,600.0
2022-07-25 15:10:00,328.22,328.53,328.06,328.27,2270.0,322.0562,322.3604,321.8992,322.1052,2270.0
2022-07-25 15:15:00,328.26,328.67,327.98,328.67,2639.0,322.0954,322.4977,321.8207,322.4977,2639.0
2022-07-25 15:20:00,328.49,328.95,328.48,328.78,2639.0,322.3211,322.7725,322.3113,322.6057,2639.0
2022-07-25 15:25:00,328.88,328.88,328.35,328.41,3310.0,322.7038,322.7038,322.1837,322.2426,3310.0
2022-07-25 15:30:00,328.25,328.93,328.25,328.76,2908.0,322.0856,322.7529,322.0856,322.586,2908.0
2022-07-25 15:35:00,328.76,329.29,328.5,329.29,3601.0,322.586,323.1061,322.3309,323.1061,3601.0
2022-07-25 15:40:00,329.13,329.71,329.13,329.71,15712.0,322.9491,323.5182,322.9491,323.5182,15712.0
2022-07-25 15:45:00,329.77,330.1,329.65,329.84,12690.0,323.5771,323.9009,323.4593,323.6458,12690.0
2022-07-25 15:50:00,329.92,330.3,329.76,330.24,10670.0,323.7243,324.0971,323.5673,324.0383,10670.0
2022-07-25 15:55:00,330.11,330.76,330.11,330.33,18436.0,323.9107,324.5485,323.9107,324.1266,18436.0
2022-07-26 09:30:00,327.74,327.74,327.74,327.74,2807.0,321.5852,321.5852,321.5852,321.5852,2807.0
2022-07-26 09:35:00,327.43,327.44,327.25,327.37,385.0,321.281,321.2908,321.1044,321.2222,385.0
2022-07-26 09:40:00,327.37,327.37,327.37,327.37,0.0,321.2222,321.2222,321.2222,321.2222,0.0
2022-07-26 09:45:00,327.95,327.95,327.27,327.27,300.0,321.7913,321.7913,321.124,321.124,300.0
2022-07-26 09:50:00,327.55,328.29,327.54,328.24,300.0,321.3988,322.1249,321.389,322.0758,300.0
2022-07-26 09:55:00,327.9,328.04,327.33,327.34,700.0,321.7422,321.8796,321.1829,321.1927,700.0
2022-07-26 10:00:00,327.81,327.81,326.71,327.07,2101.0,321.6539,321.6539,320.5745,320.9278,2101.0
2022-07-26 10:05:00,327.62,328.45,327.62,328.44,600.0,321.4675,322.2819,321.4675,322.2721,600.0
2022-07-26 10:10:00,328.25,328.62,327.73,327.74,1500.0,322.0856,322.4487,321.5754,321.5852,1500.0
2022-07-26 10:15:00,327.48,327.48,327.22,327.27,1000.0,321.3301,321.3301,321.075,321.124,1000.0
2022-07-26 10:20:00,326.94,326.97,326.82,326.97,426.0,320.8002,320.8297,320.6825,320.8297,426.0
2022-07-26 10:25:00,326.78,327.13,326.71,327.13,400.0,320.6432,320.9867,320.5745,320.9867,400.0
2022-07-26 10:30:00,327.37,327.37,327.37,327.37,100.0,321.2222,321.2222,321.2222,321.2222,100.0
2022-07-26 10:35:00,327.84,328.61,327.73,328.4,2470.0,321.6833,322.4389,321.5754,322.2328,2470.0
2022-07-26 10:40:00,327.91,327.97,327.75,327.82,1100.0,321.752,321.8109,321.595,321.6637,1100.0
2022-07-26 10:45:00,328.58,328.59,328.02,328.03,1400.0,322.4094,322.4192,321.8599,321.8698,1400.0
2022-07-26 10:50:00,328.75,328.76,327.8,327.8,2582.0,322.5762,322.586,321.6441,321.6441,2582.0
2022-07-26 10:55:00,327.83,329.11,327.37,329.11,3117.0,321.6735,322.9295,321.2222,322.9295,3117.0
2022-07-26 11:00:00,329.16,329.17,328.8,328.99,2399.0,322.9785,322.9883,322.6253,322.8117,2399.0
2022-07-26 11:05:00,328.46,328.46,327.65,327.66,400.0,322.2917,322.2917,321.4969,321.5067,400.0
2022-07-26 11:10:00,327.64,327.92,327.64,327.81,631.0,321.4871,321.7618,321.4871,321.6539,631.0
2022-07-26 11:15:00,328.05,328.45,327.77,328.45,1469.0,321.8894,322.2819,321.6146,322.2819,1469.0
2022-07-26 11:20:00,328.12,328.2,328.09,328.19,1018.0,321.9581,322.0366,321.9286,322.0268,1018.0
2022-07-26 11:25:00,327.59,327.59,327.59,327.59,100.0,321.438,321.438,321.438,321.438,100.0
2022-07-26 11:30:00,326.67,326.89,326.46,326.86,600.0,320.5353,320.7512,320.3292,320.7217,600.0
2022-07-26 11:35:00,327.17,327.32,326.67,327.07,752.0,321.0259,321.1731,320.5353,320.9278,752.0
2022-07-26 11:40:00,326.81,326.96,326.76,326.96,600.0,320.6727,320.8199,320.6236,320.8199,600.0
2022-07-26 11:45:00,326.81,326.81,326.3,326.33,1547.0,320.6727,320.6727,320.1722,320.2017,1547.0
2022-07-26 11:50:00,326.12,326.12,326.02,326.02,950.0,319.9956,319.9956,319.8975,319.8975,950.0
2022-07-26 11:55:00,325.56,326.01,325.56,326.01,200.0,319.4461,319.8877,319.4461,319.8877,200.0
2022-07-26 12:00:00,325.63,325.82,325.05,325.75,1051.0,319.5148,319.7013,318.9457,319.6326,1051.0
2022-07-26 12:05:00,326.04,326.04,325.48,325.49,200.0,319.9171,319.9171,319.3676,319.3775,200.0
2022-07-26 12:10:00,324.55,325.06,324.35,324.73,1800.0,318.4551,318.9555,318.2589,318.6317,1800.0
2022-07-26 12:15:00,324.69,325.58,324.69,325.18,1000.0,318.5925,319.4658,318.5925,319.0733,1000.0
2022-07-26 12:20:00,325.05,325.15,324.99,325.08,805.0,318.9457,319.0438,318.8868,318.9752,805.0
2022-07-26 12:25:00,325.21,325.27,325.14,325.27,1172.0,319.1027,319.1616,319.034,319.1616,1172.0
2022-07-26 12:30:00,325.23,325.25,325.16,325.25,823.0,319.1223,319.142,319.0537,319.142,823.0
2022-07-26 12:35:00,325.39,325.39,325.39,325.39,100.0,319.2793,319.2793,319.2793,319.2793,100.0
2022-07-26 12:40:00,325.44,325.53,325.44,325.53,200.0,319.3284,319.4167,319.3284,319.4167,200.0
2022-07-26 12:45:00,326.42,326.52,326.4,326.47,800.0,320.29,320.3881,320.2704,320.3391,800.0
2022-07-26 12:50:00,326.47,326.47,326.47,326.47,0.0,320.3391,320.3391,320.3391,320.3391,0.0
2022-07-26 12:55:00,326.9,327.31,326.9,327.31,300.0,320.761,321.1633,320.761,321.1633,300.0
2022-07-26 13:00:00,327.14,327.47,326.96,327.47,778.0,320.9965,321.3203,320.8199,321.3203,778.0
2022-07-26 13:05:00,327.53,327.81,327.53,327.81,500.0,321.3791,321.6539,321.3791,321.6539,500.0
2022-07-26 13:10:00,327.81,327.81,327.81,327.81,0.0,321.6539,321.6539,321.6539,321.6539,0.0
2022-07-26 13:15:00,327.28,327.28,327.28,327.28,100.0,321.1338,321.1338,321.1338,321.1338,100.0
2022-07-26 13:20:00,327.24,327.57,327.23,327.57,200.0,321.0946,321.4184,321.0848,321.4184,200.0
2022-07-26 13:25:00,327.68,327.76,327.66,327.76,318.0,321.5263,321.6048,321.5067,321.6048,318.0
2022-07-26 13:30:00,327.76,327.76,327.37,327.57,500.0,321.6048,321.6048,321.2222,321.4184,500.0
2022-07-26 13:35:00,327.13,327.13,327.13,327.13,100.0,320.9867,320.9867,320.9867,320.9867,100.0
2022-07-26 13:40:00,327.34,327.47,327.25,327.25,300.0,321.1927,321.3203,321.1044,321.1044,300.0
2022-07-26 13:45:00,327.96,327.96,327.96,327.96,100.0,321.8011,321.8011,321.8011,321.8011,100.0
2022-07-26 13:50:00,328.12,328.12,328.12,328.12,100.0,321.9581,321.9581,321.9581,321.9581,100.0
2022-07-26 13:55:00,327.89,327.89,327.82,327.82,300.0,321.7324,321.7324,321.6637,321.6637,300.0
2022-07-26 14:00:00,327.82,328.21,327.69,328.21,575.0,321.6637,322.0464,321.5361,322.0464,575.0
2022-07-26 14:05:00,328.32,328.51,327.57,327.57,1800.0,322.1543,322.3407,321.4184,321.4184,1800.0
2022-07-26 14:10:00,327.98,327.98,327.73,327.73,200.0,321.8207,321.8207,321.5754,321.5754,200.0
2022-07-26 14:15:00,327.73,328.01,327.73,328.01,200.0,321.5754,321.8501,321.5754,321.8501,200.0
2022-07-26 14:20:00,327.75,328.14,327.75,328.14,1226.0,321.595,321.9777,321.595,321.9777,1226.0
2022-07-26 14:25:00,328.22,328.22,327.91,327.91,200.0,322.0562,322.0562,321.752,321.752,200.0
2022-07-26 14:30:00,327.56,327.58,327.24,327.24,800.0,321.4086,321.4282,321.0946,321.0946,800.0
2022-07-26 14:35:00,327.31,327.32,327.13,327.13,200.0,321.1633,321.1731,320.9867,320.9867,200.0
2022-07-26 14:40:00,327.2,327.36,327.2,327.2,903.0,321.0553,321.2123,321.0553,321.0553,903.0
2022-07-26 14:45:00,327.19,327.27,326.45,326.66,2500.0,321.0455,321.124,320.3194,320.5255,2500.0
2022-07-26 14:50:00,326.63,326.92,326.38,326.4,5886.0,320.496,320.7806,320.2507,320.2704,5886.0
2022-07-26 14:55:00,326.58,327.06,326.44,327.06,1600.0,320.447,320.918,320.3096,320.918,1600.0
2022-07-26 15:00:00,327.32,327.94,327.31,327.6,1379.0,321.1731,321.7814,321.1633,321.4478,1379.0
2022-07-26 15:05:00,327.44,327.44,327.15,327.16,400.0,321.2908,321.2908,321.0063,321.0161,400.0
2022-07-26 15:10:00,327.04,327.7,326.84,327.65,1010.0,320.8983,321.546,320.7021,321.4969,1010.0
2022-07-26 15:15:00,327.87,328.1,327.47,327.47,1300.0,321.7128,321.9384,321.3203,321.3203,1300.0
2022-07-26 15:20:00,327.71,327.87,327.71,327.87,200.0,321.5558,321.7128,321.5558,321.7128,200.0
2022-07-26 15:25:00,327.8,327.93,327.72,327.93,1150.0,321.6441,321.7716,321.5656,321.7716,1150.0
2022-07-26 15:30:00,328.15,328.15,327.76,327.91,1796.0,321.9875,321.9875,321.6048,321.752,1796.0
2022-07-26 15:35:00,327.81,328.78,327.79,328.69,1900.0,321.6539,322.6057,321.6343,322.5174,1900.0
2022-07-26 15:40:00,328.52,328.52,327.85,327.94,1362.0,322.3506,322.3506,321.6931,321.7814,1362.0
2022-07-26 15:45:00,328.02,328.1,327.76,327.81,2200.0,321.8599,321.9384,321.6048,321.6539,2200.0
2022-07-26 15:50:00,327.91,328.64,327.66,328.64,5394.0,321.752,322.4683,321.5067,322.4683,5394.0
2022-07-26 15:55:00,328.78,328.81,328.18,328.55,13244.0,322.6057,322.6351,322.0169,322.38,13244.0
2022-07-27 09:30:00,329.66,329.66,329.66,329.66,2021.0,323.4691,323.4691,323.4691,323.4691,2021.0
2022-07-27 09:35:00,329.49,329.49,329.49,329.49,100.0,323.3023,323.3023,323.3023,323.3023,100.0
2022-07-27 09:40:00,327.63,327.63,327.63,327.63,100.0,321.4773,321.4773,321.4773,321.4773,100.0
2022-07-27 09:45:00,328.03,329.43,327.93,329.39,1600.0,321.8698,323.2435,321.7716,323.2042,1600.0
2022-07-27 09:50:00,329.47,330.21,328.6,329.31,2237.0,323.2827,324.0088,322.4291,323.1257,2237.0
2022-07-27 09:55:00,329.34,329.91,329.08,329.08,900.0,323.1552,323.7145,322.9,322.9,900.0
2022-07-27 10:00:00,328.42,329.85,328.0,329.85,2305.0,322.2524,323.6556,321.8403,323.6556,2305.0
2022-07-27 10:05:00,329.54,329.97,329.25,329.25,2701.0,323.3514,323.7733,323.0668,323.0668,2701.0
2022-07-27 10:10:00,329.49,330.14,329.18,329.18,1700.0,323.3023,323.9401,322.9982,322.9982,1700.0
2022-07-27 10:15:00,329.75,329.76,329.43,329.76,500.0,323.5575,323.5673,323.2435,323.5673,500.0
2022-07-27 10:20:00,329.75,329.95,329.75,329.84,500.0,323.5575,323.7537,323.5575,323.6458,500.0
2022-07-27 10:25:00,329.71,330.3,329.71,330.18,1500.0,323.5182,324.0971,323.5182,323.9794,1500.0
2022-07-27 10:30:00,330.22,330.57,330.22,330.56,700.0,324.0186,324.3621,324.0186,324.3522,700.0
2022-07-27 10:35:00,330.79,330.94,330.55,330.55,902.0,324.5779,324.7251,324.3424,324.3424,902.0
2022-07-27 10:40:00,330.28,330.37,330.23,330.23,700.0,324.0775,324.1658,324.0284,324.0284,700.0
2022-07-27 10:45:00,330.1,330.27,330.1,330.27,300.0,323.9009,324.0677,323.9009,324.0677,300.0
2022-07-27 10:50:00,330.31,330.46,329.54,330.03,1766.0,324.1069,324.2541,323.3514,323.8322,1766.0
2022-07-27 10:55:00,329.77,330.11,329.53,330.11,1000.0,323.5771,323.9107,323.3416,323.9107,1000.0
2022-07-27 11:00:00,329.94,330.44,329.93,329.99,1900.0,323.7439,324.2345,323.7341,323.7929,1900.0
2022-07-27 11:05:00,330.06,330.24,329.97,330.06,800.0,323.8616,324.0383,323.7733,323.8616,800.0
2022-07-27 11:10:00,329.91,330.41,329.9,330.41,800.0,323.7145,324.2051,323.7046,324.2051,800.0
2022-07-27 11:15:00,330.54,330.54,330.34,330.35,300.0,324.3326,324.3326,324.1364,324.1462,300.0
2022-07-27 11:20:00,329.95,329.96,329.64,329.83,1700.0,323.7537,323.7635,323.4495,323.636,1700.0
2022-07-27 11:25:00,329.81,329.86,329.67,329.76,2232.0,323.6163,323.6654,323.479,323.5673,2232.0
2022-07-27 11:30:00,329.89,329.89,329.51,329.51,700.0,323.6948,323.6948,323.322,323.322,700.0
2022-07-27 11:35:00,329.48,329.76,329.29,329.76,1000.0,323.2925,323.5673,323.1061,323.5673,1000.0
2022-07-27 11:40:00,329.55,330.01,329.55,329.64,1000.0,323.3612,323.8126,323.3612,323.4495,1000.0
2022-07-27 11:45:00,329.58,329.79,328.6,329.6,8236.0,323.3906,323.5967,322.4291,323.4103,8236.0
2022-07-27 11:50:00,329.61,329.74,329.53,329.67,1500.0,323.4201,323.5476,323.3416,323.479,1500.0
2022-07-27 11:55:00,329.79,329.79,329.33,329.7,1404.0,323.5967,323.5967,323.1453,323.5084,1404.0
2022-07-27 12:00:00,329.91,330.47,329.79,330.17,1500.0,323.7145,324.2639,323.5967,323.9696,1500.0
2022-07-27 12:05:00,330.52,330.8,330.41,330.8,1530.0,324.313,324.5877,324.2051,324.5877,1530.0
2022-07-27 12:10:00,330.61,331.2,330.6,330.93,1100.0,324.4013,324.9802,324.3915,324.7153,1100.0
2022-07-27 12:15:00,331.18,331.69,331.09,331.6,1100.0,324.9606,325.461,324.8723,325.3727,1100.0
2022-07-27 12:20:00,331.27,331.62,331.27,331.31,1300.0,325.0489,325.3923,325.0489,325.0882,1300.0
2022-07-27 12:25:00,331.44,331.78,331.28,331.29,1400.0,325.2157,325.5493,325.0587,325.0685,1400.0
2022-07-27 12:30:00,331.06,331.47,330.94,331.47,1100.0,324.8429,325.2452,324.7251,325.2452,1100.0
2022-07-27 12:35:00,331.44,331.6,331.22,331.22,1000.0,325.2157,325.3727,324.9999,324.9999,1000.0
2022-07-27 12:40:00,331.02,331.81,331.02,331.58,1300.0,324.8036,325.5788,324.8036,325.3531,1300.0
2022-07-27 12:45:00,331.61,331.86,331.5,331.73,1100.0,325.3825,325.6278,325.2746,325.5003,1100.0
2022-07-27 12:50:00,331.54,331.75,331.35,331.49,1692.0,325.3138,325.5199,325.1274,325.2648,1692.0
2022-07-27 12:55:00,331.37,331.47,331.07,331.13,903.0,325.147,325.2452,324.8527,324.9115,903.0
2022-07-27 13:00:00,331.13,331.3,330.44,330.72,2100.0,324.9115,325.0783,324.2345,324.5092,2100.0
2022-07-27 13:05:00,330.56,330.8,330.52,330.8,2100.0,324.3522,324.5877,324.313,324.5877,2100.0
2022-07-27 13:10:00,330.76,331.8,330.73,331.45,2030.0,324.5485,325.569,324.5191,325.2255,2030.0
2022-07-27 13:15:00,331.95,331.95,331.03,331.14,1810.0,325.7161,325.7161,324.8134,324.9214,1810.0
2022-07-27 13:20:00,331.23,331.25,331.15,331.17,600.0,325.0097,325.0293,324.9312,324.9508,600.0
2022-07-27 13:25:00,331.18,331.37,330.75,330.75,2300.0,324.9606,325.147,324.5387,324.5387,2300.0
2022-07-27 13:30:00,330.73,331.03,330.51,330.84,1600.0,324.5191,324.8134,324.3032,324.627,1600.0
2022-07-27 13:35:00,330.41,331.62,330.41,331.36,1850.0,324.2051,325.3923,324.2051,325.1372,1850.0
2022-07-27 13:40:00,331.25,331.56,330.75,331.14,1602.0,325.0293,325.3335,324.5387,324.9214,1602.0
2022-07-27 13:45:00,331.0,331.39,330.99,331.06,1200.0,324.784,325.1667,324.7742,324.8429,1200.0
2022-07-27 13:50:00,331.37,331.55,331.32,331.52,2201.0,325.147,325.3237,325.098,325.2942,2201.0
2022-07-27 13:55:00,331.85,331.85,330.42,331.16,2300.0,325.618,325.618,324.2149,324.941,2300.0
2022-07-27 14:00:00,331.3,331.87,331.16,331.32,700.0,325.0783,325.6376,324.941,325.098,700.0
2022-07-27 14:05:00,331.71,331.71,330.8,330.97,1300.0,325.4806,325.4806,324.5877,324.7545,1300.0
2022-07-27 14:10:00,331.37,331.7,331.31,331.31,1032.0,325.147,325.4708,325.0882,325.0882,1032.0
2022-07-27 14:15:00,331.53,331.66,330.71,330.72,1620.0,325.304,325.4316,324.4994,324.5092,1620.0
2022-07-27 14:20:00,330.76,330.76,330.34,330.46,906.0,324.5485,324.5485,324.1364,324.2541,906.0
2022-07-27 14:25:00,330.75,330.77,330.75,330.77,200.0,324.5387,324.5583,324.5387,324.5583,200.0
2022-07-27 14:30:00,330.51,330.57,329.65,330.23,3518.0,324.3032,324.3621,323.4593,324.0284,3518.0
2022-07-27 14:35:00,330.43,332.07,330.42,332.07,5487.0,324.2247,325.8339,324.2149,325.8339,5487.0
2022-07-27 14:40:00,333.5,334.0,333.48,334.0,957.0,327.237,327.7276,327.2174,327.7276,957.0
2022-07-27 14:45:00,333.88,334.06,333.41,333.41,2400.0,327.6099,327.7865,327.1487,327.1487,2400.0
2022-07-27 14:50:00,333.71,334.68,333.38,334.68,1400.0,327.4431,328.3949,327.1193,328.3949,1400.0
2022-07-27 14:55:00,334.31,334.31,333.58,333.58,1100.0,328.0318,328.0318,327.3155,327.3155,1100.0
2022-07-27 15:00:00,334.03,334.58,334.02,334.58,1673.0,327.7571,328.2968,327.7473,328.2968,1673.0
2022-07-27 15:05:00,334.9,335.41,334.7,335.04,1815.0,328.6107,329.1112,328.4145,328.7481,1815.0
2022-07-27 15:10:00,335.17,335.4,334.79,335.11,2479.0,328.8757,329.1014,328.5028,328.8168,2479.0
2022-07-27 15:15:00,334.8,335.47,334.8,335.0,2053.0,328.5126,329.17,328.5126,328.7089,2053.0
2022-07-27 15:20:00,334.9,335.79,334.9,335.58,1537.0,328.6107,329.484,328.6107,329.278,1537.0
2022-07-27 15:25:00,336.17,336.7,336.03,336.69,1875.0,329.8569,330.3769,329.7195,330.3671,1875.0
2022-07-27 15:30:00,336.55,337.15,336.47,337.06,4800.0,330.2298,330.8185,330.1513,330.7302,4800.0
2022-07-27 15:35:00,336.88,336.88,335.64,335.81,3439.0,330.5536,330.5536,329.3368,329.5037,3439.0
2022-07-27 15:40:00,335.67,336.5,335.67,336.02,3202.0,329.3663,330.1807,329.3663,329.7097,3202.0
2022-07-27 15:45:00,335.88,336.13,335.78,335.91,9000.0,329.5723,329.8176,329.4742,329.6018,9000.0
2022-07-27 15:50:00,336.01,336.01,335.41,335.51,9777.0,329.6999,329.6999,329.1112,329.2093,9777.0
2022-07-27 15:55:00,335.51,335.85,334.69,335.26,31297.0,329.2093,329.5429,328.4047,328.964,31297.0
2022-07-28 09:30:00,333.76,340.45,333.76,338.06,7655.0,327.4922,334.0565,327.4922,331.7114,7655.0
2022-07-28 09:35:00,340.34,340.34,335.83,337.45,3922.0,333.9486,333.9486,329.5233,331.1129,3922.0
2022-07-28 09:40:00,337.38,337.39,336.42,336.43,3500.0,331.0442,331.054,330.1022,330.112,3500.0
2022-07-28 09:45:00,336.43,337.74,335.02,336.0,6645.0,330.112,331.3974,328.7285,329.6901,6645.0
2022-07-28 09:50:00,335.84,336.36,334.43,335.43,2961.0,329.5331,330.0433,328.1496,329.1308,2961.0
2022-07-28 09:55:00,335.78,336.36,335.78,336.04,4247.0,329.4742,330.0433,329.4742,329.7293,4247.0
2022-07-28 10:00:00,336.27,337.74,336.16,337.46,4885.0,329.955,331.3974,329.8471,331.1227,4885.0
2022-07-28 10:05:00,337.36,337.74,336.29,336.54,3346.0,331.0245,331.3974,329.9746,330.2199,3346.0
2022-07-28 10:10:00,336.33,336.72,335.17,336.09,5583.0,330.0139,330.3966,328.8757,329.7784,5583.0
2022-07-28 10:15:00,336.5,336.88,334.16,334.16,2100.0,330.1807,330.5536,327.8846,327.8846,2100.0
2022-07-28 10:20:00,334.3,335.0,333.5,334.47,3726.0,328.022,328.7089,327.237,328.1888,3726.0
2022-07-28 10:25:00,334.47,335.53,333.98,335.32,7302.0,328.1888,329.2289,327.708,329.0229,7302.0
2022-07-28 10:30:00,334.09,334.72,333.57,334.29,2154.0,327.816,328.4341,327.3057,328.0122,2154.0
2022-07-28 10:35:00,334.98,336.88,334.98,335.67,3574.0,328.6892,330.5536,328.6892,329.3663,3574.0
2022-07-28 10:40:00,335.43,335.84,335.11,335.77,2500.0,329.1308,329.5331,328.8168,329.4644,2500.0
2022-07-28 10:45:00,335.8,336.37,335.18,336.17,5723.0,329.4938,330.0531,328.8855,329.8569,5723.0
2022-07-28 10:50:00,336.06,336.72,335.27,335.39,4820.0,329.749,330.3966,328.9738,329.0915,4820.0
2022-07-28 10:55:00,335.56,336.32,335.49,336.31,2973.0,329.2583,330.0041,329.1897,329.9943,2973.0
2022-07-28 11:00:00,336.21,336.7,335.86,336.14,2100.0,329.8961,330.3769,329.5527,329.8275,2100.0
2022-07-28 11:05:00,336.29,336.95,335.94,336.47,2000.0,329.9746,330.6222,329.6312,330.1513,2000.0
2022-07-28 11:10:00,336.43,336.79,336.26,336.79,2621.0,330.112,330.4652,329.9452,330.4652,2621.0
2022-07-28 11:15:00,336.73,337.74,336.73,337.65,3910.0,330.4064,331.3974,330.4064,331.3091,3910.0
2022-07-28 11:20:00,338.06,338.2,337.78,338.13,900.0,331.7114,331.8488,331.4367,331.7801,900.0
2022-07-28 11:25:00,338.15,344.36,338.03,342.37,20274.0,331.7997,337.8931,331.682,335.9405,20274.0
2022-07-28 11:30:00,341.74,342.15,339.73,340.4,19751.0,335.3223,335.7246,333.35,334.0075,19751.0
2022-07-28 11:35:00,340.44,341.47,340.38,341.24,6897.0,334.0467,335.0574,333.9878,334.8317,6897.0
2022-07-28 11:40:00,341.3,341.86,340.92,341.73,3365.0,334.8906,335.44,334.5177,335.3125,3365.0
2022-07-28 11:45:00,341.89,342.55,341.63,341.63,3560.0,335.4695,336.1171,335.2144,335.2144,3560.0
2022-07-28 11:50:00,341.74,341.74,341.39,341.44,600.0,335.3223,335.3223,334.9789,335.0279,600.0
2022-07-28 11:55:00,341.81,342.62,341.51,342.62,2371.0,335.391,336.1858,335.0966,336.1858,2371.0
2022-07-28 12:00:00,342.63,342.86,342.17,342.27,5857.0,336.1956,336.4213,335.7442,335.8423,5857.0
2022-07-28 12:05:00,342.56,342.91,342.38,342.56,3887.0,336.1269,336.4703,335.9503,336.1269,3887.0
2022-07-28 12:10:00,342.59,342.59,340.52,340.53,18822.0,336.1563,336.1563,334.1252,334.135,18822.0
2022-07-28 12:15:00,340.88,340.88,339.32,339.32,7195.0,334.4784,334.4784,332.9477,332.9477,7195.0
2022-07-28 12:20:00,339.04,339.04,337.09,338.54,7975.0,332.673,332.673,330.7596,332.1824,7975.0
2022-07-28 12:25:00,338.38,338.72,338.21,338.54,1650.0,332.0254,332.359,331.8586,332.1824,1650.0
2022-07-28 12:30:00,338.93,339.5,338.86,339.28,2883.0,332.5651,333.1244,332.4964,332.9085,2883.0
2022-07-28 12:35:00,339.15,339.28,337.2,338.94,4214.0,332.7809,332.9085,330.8675,332.5749,4214.0
2022-07-28 12:40:00,338.97,339.15,338.5,339.15,800.0,332.6043,332.7809,332.1431,332.7809,800.0
2022-07-28 12:45:00,339.29,339.52,338.45,338.7,2425.0,332.9183,333.144,332.0941,332.3394,2425.0
2022-07-28 12:50:00,338.63,338.65,338.23,338.61,2622.0,332.2707,332.2903,331.8782,332.2511,2622.0
2022-07-28 12:55:00,338.53,339.24,338.52,339.19,1702.0,332.1726,332.8692,332.1628,332.8202,1702.0
2022-07-28 13:00:00,339.44,339.83,339.23,339.24,1900.0,333.0655,333.4482,332.8594,332.8692,1900.0
2022-07-28 13:05:00,339.46,340.35,339.27,340.35,1400.0,333.0851,333.9584,332.8987,333.9584,1400.0
2022-07-28 13:10:00,340.1,340.1,338.94,339.01,2458.0,333.7131,333.7131,332.5749,332.6436,2458.0
2022-07-28 13:15:00,338.9,339.54,338.89,339.54,3506.0,332.5356,333.1636,332.5258,333.1636,3506.0
2022-07-28 13:20:00,339.74,340.3,339.57,340.12,2503.0,333.3598,333.9093,333.193,333.7327,2503.0
2022-07-28 13:25:00,340.1,340.39,339.94,340.26,2509.0,333.7131,333.9976,333.5561,333.8701,2509.0
2022-07-28 13:30:00,340.13,340.8,340.12,340.74,2700.0,333.7425,334.3999,333.7327,334.3411,2700.0
2022-07-28 13:35:00,340.74,340.76,340.28,340.44,2753.0,334.3411,334.3607,333.8897,334.0467,2753.0
2022-07-28 13:40:00,340.09,341.25,339.88,340.94,2795.0,333.7033,334.8415,333.4972,334.5373,2795.0
2022-07-28 13:45:00,340.87,341.33,340.82,341.33,800.0,334.4686,334.92,334.4196,334.92,800.0
2022-07-28 13:50:00,341.39,341.62,341.13,341.48,6236.0,334.9789,335.2045,334.7237,335.0672,6236.0
2022-07-28 13:55:00,341.48,341.82,341.48,341.7,3400.0,335.0672,335.4008,335.0672,335.283,3400.0
2022-07-28 14:00:00,341.74,342.03,341.21,341.39,4792.0,335.3223,335.6068,334.8022,334.9789,4792.0
2022-07-28 14:05:00,341.27,341.28,340.97,341.1,915.0,334.8611,334.8709,334.5667,334.6943,915.0
2022-07-28 14:10:00,341.03,341.62,340.45,340.81,4008.0,334.6256,335.2045,334.0565,334.4098,4008.0
2022-07-28 14:15:00,340.77,341.48,340.77,341.43,1576.0,334.3705,335.0672,334.3705,335.0181,1576.0
2022-07-28 14:20:00,341.16,342.0,340.99,341.99,8706.0,334.7532,335.5774,334.5864,335.5676,8706.0
2022-07-28 14:25:00,341.98,342.19,341.75,341.93,1723.0,335.5578,335.7638,335.3321,335.5087,1723.0
2022-07-28 14:30:00,341.91,342.17,341.53,342.07,2714.0,335.4891,335.7442,335.1162,335.6461,2714.0
2022-07-28 14:35:00,342.19,342.2,341.95,342.2,1303.0,335.7638,335.7737,335.5283,335.7737,1303.0
2022-07-28 14:40:00,342.15,342.38,341.96,342.03,2400.0,335.7246,335.9503,335.5382,335.6068,2400.0
2022-07-28 14:45:00,342.01,342.68,341.92,342.68,1800.0,335.5872,336.2446,335.4989,336.2446,1800.0
2022-07-28 14:50:00,342.45,342.49,342.14,342.49,2402.0,336.019,336.0582,335.7148,336.0582,2402.0
2022-07-28 14:55:00,342.46,342.59,342.26,342.58,2205.0,336.0288,336.1563,335.8325,336.1465,2205.0
2022-07-28 15:00:00,342.52,342.71,342.45,342.67,1637.0,336.0876,336.2741,336.019,336.2348,1637.0
2022-07-28 15:05:00,342.69,342.94,341.48,341.48,3900.0,336.2544,336.4998,335.0672,335.0672,3900.0
2022-07-28 15:10:00,341.43,341.44,340.85,341.27,2000.0,335.0181,335.0279,334.449,334.8611,2000.0
2022-07-28 15:15:00,341.47,341.76,341.32,341.42,1800.0,335.0574,335.3419,334.9102,335.0083,1800.0
2022-07-28 15:20:00,341.35,341.44,341.07,341.44,2200.0,334.9396,335.0279,334.6649,335.0279,2200.0
2022-07-28 15:25:00,341.29,341.7,341.29,341.67,4303.0,334.8807,335.283,334.8807,335.2536,4303.0
2022-07-28 15:30:00,341.66,342.06,341.49,342.06,3865.0,335.2438,335.6363,335.077,335.6363,3865.0
2022-07-28 15:35:00,342.03,342.38,341.5,342.08,5332.0,335.6068,335.9503,335.0868,335.6559,5332.0
2022-07-28 15:40:00,341.99,341.99,341.51,341.65,3079.0,335.5676,335.5676,335.0966,335.234,3079.0
2022-07-28 15:45:00,341.64,342.54,341.57,342.47,5736.0,335.2242,336.1073,335.1555,336.0386,5736.0
2022-07-28 15:50:00,342.46,343.78,342.45,343.77,8791.0,336.0288,337.324,336.019,337.3142,8791.0
2022-07-28 15:55:00,343.53,344.18,343.16,343.16,17945.0,337.0787,337.7165,336.7156,336.7156,17945.0
2022-07-29 09:30:00,344.67,347.14,344.44,347.14,3327.0,338.1973,340.6209,337.9716,340.6209,3327.0
2022-07-29 09:35:00,347.75,347.75,346.57,347.26,1600.0,341.2194,341.2194,340.0616,340.7386,1600.0
2022-07-29 09:40:00,347.59,347.99,346.92,346.92,1672.0,341.0624,341.4549,340.405,340.405,1672.0
2022-07-29 09:45:00,347.75,348.56,347.33,347.79,3203.0,341.2194,342.0142,340.8073,341.2587,3203.0
2022-07-29 09:50:00,347.88,349.26,347.88,348.97,2947.0,341.347,342.7011,341.347,342.4165,2947.0
2022-07-29 09:55:00,348.7,349.77,348.34,349.63,3440.0,342.1516,343.2015,341.7983,343.0641,3440.0
2022-07-29 10:00:00,349.95,351.39,349.93,351.37,6537.0,343.3781,344.7911,343.3585,344.7714,6537.0
2022-07-29 10:05:00,351.54,352.02,351.33,351.82,10325.0,344.9383,345.4092,344.7322,345.213,10325.0
2022-07-29 10:10:00,351.54,351.78,350.58,350.59,6561.0,344.9383,345.1737,343.9963,344.0061,6561.0
2022-07-29 10:15:00,349.9,351.48,349.9,351.33,2962.0,343.329,344.8794,343.329,344.7322,2962.0
2022-07-29 10:20:00,351.63,351.65,351.24,351.65,1039.0,345.0266,345.0462,344.6439,345.0462,1039.0
2022-07-29 10:25:00,351.75,353.33,351.75,353.32,3371.0,345.1443,346.6946,345.1443,346.6848,3371.0
2022-07-29 10:30:00,352.97,352.99,352.72,352.96,2623.0,346.3414,346.361,346.0961,346.3316,2623.0
2022-07-29 10:35:00,353.01,353.01,352.44,352.87,4747.0,346.3806,346.3806,345.8213,346.2433,4747.0
2022-07-29 10:40:00,353.17,353.42,353.0,353.42,825.0,346.5376,346.7829,346.3708,346.7829,825.0
2022-07-29 10:45:00,353.41,354.06,353.41,354.06,3963.0,346.7731,347.4109,346.7731,347.4109,3963.0
2022-07-29 10:50:00,354.25,354.41,353.64,353.78,2706.0,347.5974,347.7544,346.9988,347.1362,2706.0
2022-07-29 10:55:00,353.62,354.22,352.89,353.16,3921.0,346.9792,347.5679,346.2629,346.5278,3921.0
2022-07-29 11:00:00,353.06,353.43,352.67,353.43,4384.0,346.4297,346.7928,346.047,346.7928,4384.0
2022-07-29 11:05:00,353.61,354.29,353.61,354.29,1406.0,346.9694,347.6366,346.9694,347.6366,1406.0
2022-07-29 11:10:00,354.09,354.09,353.54,353.94,2734.0,347.4404,347.4404,346.9007,347.2932,2734.0
2022-07-29 11:15:00,353.78,353.78,352.94,353.44,7338.0,347.1362,347.1362,346.312,346.8026,7338.0
2022-07-29 11:20:00,353.16,353.16,351.16,351.29,3219.0,346.5278,346.5278,344.5654,344.6929,3219.0
2022-07-29 11:25:00,351.6,351.91,350.69,350.73,2408.0,344.9971,345.3013,344.1042,344.1435,2408.0
2022-07-29 11:30:00,350.94,350.94,350.24,350.55,2247.0,344.3495,344.3495,343.6627,343.9668,2247.0
2022-07-29 11:35:00,351.0,351.11,350.38,351.01,2559.0,344.4084,344.5163,343.8,344.4182,2559.0
2022-07-29 11:40:00,351.3,351.73,351.23,351.59,1600.0,344.7028,345.1247,344.6341,344.9873,1600.0
2022-07-29 11:45:00,351.85,351.86,351.45,351.63,3214.0,345.2424,345.2522,344.8499,345.0266,3214.0
2022-07-29 11:50:00,351.34,351.5,350.59,350.78,2424.0,344.742,344.899,344.0061,344.1925,2424.0
2022-07-29 11:55:00,350.65,350.65,349.66,349.67,1451.0,344.065,344.065,343.0936,343.1034,1451.0
2022-07-29 12:00:00,349.5,349.71,349.28,349.43,1562.0,342.9366,343.1426,342.7207,342.8679,1562.0
2022-07-29 12:05:00,349.28,349.28,348.98,349.13,1500.0,342.7207,342.7207,342.4263,342.5735,1500.0
2022-07-29 12:10:00,349.47,350.14,349.47,349.85,1417.0,342.9071,343.5645,342.9071,343.28,1417.0
2022-07-29 12:15:00,349.6,350.24,349.6,350.03,794.0,343.0347,343.6627,343.0347,343.4566,794.0
2022-07-29 12:20:00,350.12,350.12,349.89,349.98,400.0,343.5449,343.5449,343.3192,343.4075,400.0
2022-07-29 12:25:00,349.96,350.08,349.35,349.58,1543.0,343.3879,343.5057,342.7894,343.0151,1543.0
2022-07-29 12:30:00,349.35,350.09,349.34,349.85,1500.0,342.7894,343.5155,342.7796,343.28,1500.0
2022-07-29 12:35:00,349.84,350.31,349.84,350.22,616.0,343.2702,343.7313,343.2702,343.643,616.0
2022-07-29 12:40:00,350.31,350.53,350.3,350.53,702.0,343.7313,343.9472,343.7215,343.9472,702.0
2022-07-29 12:45:00,350.41,350.66,350.35,350.45,1900.0,343.8295,344.0748,343.7706,343.8687,1900.0
2022-07-29 12:50:00,350.05,350.1,350.05,350.1,200.0,343.4762,343.5253,343.4762,343.5253,200.0
2022-07-29 12:55:00,350.38,350.74,350.38,350.66,1443.0,343.8,344.1533,343.8,344.0748,1443.0
2022-07-29 13:00:00,350.67,350.7,349.73,349.74,14755.0,344.0846,344.114,343.1622,343.1721,14755.0
2022-07-29 13:05:00,349.46,349.77,349.45,349.74,961.0,342.8973,343.2015,342.8875,343.1721,961.0
2022-07-29 13:10:00,349.64,349.68,349.49,349.62,600.0,343.0739,343.1132,342.9267,343.0543,600.0
2022-07-29 13:15:00,349.62,349.78,349.49,349.49,1483.0,343.0543,343.2113,342.9267,342.9267,1483.0
2022-07-29 13:20:00,349.34,349.47,349.23,349.47,1200.0,342.7796,342.9071,342.6716,342.9071,1200.0
2022-07-29 13:25:00,349.09,349.35,348.98,349.21,702.0,342.5343,342.7894,342.4263,342.652,702.0
2022-07-29 13:30:00,349.23,349.54,349.23,349.46,1108.0,342.6716,342.9758,342.6716,342.8973,1108.0
2022-07-29 13:35:00,349.67,349.81,349.44,349.76,1300.0,343.1034,343.2407,342.8777,343.1917,1300.0
2022-07-29 13:40:00,349.95,350.34,349.83,350.23,1677.0,343.3781,343.7608,343.2604,343.6529,1677.0
2022-07-29 13:45:00,350.17,350.36,350.05,350.13,1003.0,343.594,343.7804,343.4762,343.5547,1003.0
2022-07-29 13:50:00,350.29,350.63,350.29,350.63,600.0,343.7117,344.0453,343.7117,344.0453,600.0
2022-07-29 13:55:00,350.65,350.8,350.22,350.43,2396.0,344.065,344.2121,343.643,343.8491,2396.0
2022-07-29 14:00:00,350.4,350.46,350.29,350.46,329.0,343.8197,343.8785,343.7117,343.8785,329.0
2022-07-29 14:05:00,350.49,350.59,350.27,350.38,1120.0,343.908,344.0061,343.6921,343.8,1120.0
2022-07-29 14:10:00,350.24,350.81,350.24,350.81,900.0,343.6627,344.222,343.6627,344.222,900.0
2022-07-29 14:15:00,350.58,350.58,350.39,350.58,700.0,343.9963,343.9963,343.8098,343.9963,700.0
2022-07-29 14:20:00,350.59,350.59,349.83,350.09,1380.0,344.0061,344.0061,343.2604,343.5155,1380.0
2022-07-29 14:25:00,350.12,350.42,350.11,350.34,1000.0,343.5449,343.8393,343.5351,343.7608,1000.0
2022-07-29 14:30:00,350.57,350.75,350.35,350.69,2904.0,343.9865,344.1631,343.7706,344.1042,2904.0
2022-07-29 14:35:00,350.97,351.32,350.91,351.32,700.0,344.379,344.7224,344.3201,344.7224,700.0
2022-07-29 14:40:00,351.12,351.46,351.11,351.31,1754.0,344.5261,344.8598,344.5163,344.7126,1754.0
2022-07-29 14:45:00,351.12,351.94,351.12,351.61,1848.0,344.5261,345.3307,344.5261,345.0069,1848.0
2022-07-29 14:50:00,351.66,351.92,351.66,351.87,300.0,345.056,345.3111,345.056,345.2621,300.0
2022-07-29 14:55:00,351.96,352.18,351.91,352.16,1669.0,345.3504,345.5662,345.3013,345.5466,1669.0
2022-07-29 15:00:00,352.01,352.78,351.98,352.78,2000.0,345.3994,346.155,345.37,346.155,2000.0
2022-07-29 15:05:00,352.96,353.24,352.76,352.92,2866.0,346.3316,346.6063,346.1353,346.2923,2866.0
2022-07-29 15:10:00,352.59,352.95,352.48,352.95,1801.0,345.9685,346.3218,345.8606,346.3218,1801.0
2022-07-29 15:15:00,352.74,352.74,352.17,352.28,1410.0,346.1157,346.1157,345.5564,345.6644,1410.0
2022-07-29 15:20:00,352.38,352.74,352.04,352.56,1469.0,345.7625,346.1157,345.4289,345.9391,1469.0
2022-07-29 15:25:00,352.75,352.95,352.55,352.88,2551.0,346.1255,346.3218,345.9293,346.2531,2551.0
2022-07-29 15:30:00,352.81,353.55,352.65,353.42,4471.0,346.1844,346.9105,346.0274,346.7829,4471.0
2022-07-29 15:35:00,353.56,353.93,353.55,353.87,7489.0,346.9203,347.2834,346.9105,347.2245,7489.0
2022-07-29 15:40:00,353.9,354.11,353.77,354.11,8601.0,347.2539,347.46,347.1264,347.46,8601.0
2022-07-29 15:45:00,354.03,354.03,353.47,353.47,4300.0,347.3815,347.3815,346.832,346.832,4300.0
2022-07-29 15:50:00,353.55,353.68,352.54,352.79,15091.0,346.9105,347.0381,345.9195,346.1648,15091.0
2022-07-29 15:55:00,352.71,352.98,352.03,352.07,24999.0,346.0863,346.3512,345.419,345.4583,24999.0
2022-08-01 09:30:00,350.95,350.95,350.1,350.1,3421.0,344.3593,344.3593,343.5253,343.5253,3421.0
2022-08-01 09:35:00,348.78,350.19,348.78,350.19,600.0,342.2301,343.6136,342.2301,343.6136,600.0
2022-08-01 09:40:00,350.45,350.45,349.98,349.98,801.0,343.8687,343.8687,343.4075,343.4075,801.0
2022-08-01 09:45:00,349.44,349.7,348.5,349.7,900.0,342.8777,343.1328,341.9553,343.1328,900.0
2022-08-01 09:50:00,349.72,352.42,349.54,352.15,2802.0,343.1524,345.8017,342.9758,345.5368,2802.0
2022-08-01 09:55:00,351.94,352.42,351.76,351.81,1241.0,345.3307,345.8017,345.1541,345.2032,1241.0
2022-08-01 10:00:00,351.49,353.09,350.83,353.09,1855.0,344.8892,346.4591,344.2416,346.4591,1855.0
2022-08-01 10:05:00,353.42,354.45,353.0,353.12,4417.0,346.7829,347.7936,346.3708,346.4886,4417.0
2022-08-01 10:10:00,353.02,353.2,352.57,352.91,2070.0,346.3905,346.5671,345.9489,346.2825,2070.0
2022-08-01 10:15:00,352.93,352.93,351.34,351.62,2500.0,346.3021,346.3021,344.742,345.0167,2500.0
2022-08-01 10:20:00,351.38,351.74,351.15,351.52,2422.0,344.7813,345.1345,344.5556,344.9186,2422.0
2022-08-01 10:25:00,351.29,351.35,350.02,350.17,1318.0,344.6929,344.7518,343.4468,343.594,1318.0
2022-08-01 10:30:00,350.61,351.55,350.61,351.55,600.0,344.0257,344.9481,344.0257,344.9481,600.0
2022-08-01 10:35:00,351.44,351.48,350.64,350.82,1602.0,344.8401,344.8794,344.0552,344.2318,1602.0
2022-08-01 10:40:00,351.51,352.17,351.51,351.83,1500.0,344.9088,345.5564,344.9088,345.2228,1500.0
2022-08-01 10:45:00,352.79,353.14,352.52,353.0,1605.0,346.1648,346.5082,345.8998,346.3708,1605.0
2022-08-01 10:50:00,353.22,353.67,353.22,353.67,320.0,346.5867,347.0283,346.5867,347.0283,320.0
2022-08-01 10:55:00,353.4,353.93,353.4,353.87,600.0,346.7633,347.2834,346.7633,347.2245,600.0
2022-08-01 11:00:00,354.12,354.46,353.42,353.42,1400.0,347.4698,347.8034,346.7829,346.7829,1400.0
2022-08-01 11:05:00,353.55,353.72,353.31,353.32,1661.0,346.9105,347.0773,346.675,346.6848,1661.0
2022-08-01 11:10:00,353.13,353.67,352.92,353.64,1400.0,346.4984,347.0283,346.2923,346.9988,1400.0
2022-08-01 11:15:00,353.47,353.59,352.46,352.71,1100.0,346.832,346.9498,345.841,346.0863,1100.0
2022-08-01 11:20:00,352.6,353.35,352.6,353.35,400.0,345.9783,346.7143,345.9783,346.7143,400.0
2022-08-01 11:25:00,353.74,353.88,353.29,353.29,1600.0,347.0969,347.2343,346.6554,346.6554,1600.0
2022-08-01 11:30:00,353.18,353.18,352.63,352.71,700.0,346.5475,346.5475,346.0078,346.0863,700.0
2022-08-01 11:35:00,352.93,353.04,352.49,352.5,1230.0,346.3021,346.4101,345.8704,345.8802,1230.0
2022-08-01 11:40:00,352.21,352.51,352.2,352.51,308.0,345.5957,345.89,345.5859,345.89,308.0
2022-08-01 11:45:00,352.64,352.81,352.6,352.81,600.0,346.0176,346.1844,345.9783,346.1844,600.0
2022-08-01 11:50:00,353.04,353.18,352.68,352.69,1700.0,346.4101,346.5475,346.0568,346.0667,1700.0
2022-08-01 11:55:00,352.69,352.7,352.33,352.61,807.0,346.0667,346.0765,345.7134,345.9882,807.0
2022-08-01 12:00:00,352.39,352.39,352.28,352.37,600.0,345.7723,345.7723,345.6644,345.7527,600.0
2022-08-01 12:05:00,351.84,352.08,351.83,352.08,200.0,345.2326,345.4681,345.2228,345.4681,200.0
2022-08-01 12:10:00,351.54,351.54,351.34,351.34,900.0,344.9383,344.9383,344.742,344.742,900.0
2022-08-01 12:15:00,351.67,351.8,351.67,351.78,500.0,345.0658,345.1934,345.0658,345.1737,500.0
2022-08-01 12:20:00,352.04,352.12,351.95,351.95,1179.0,345.4289,345.5074,345.3406,345.3406,1179.0
2022-08-01 12:25:00,351.88,352.46,351.88,352.4,502.0,345.2719,345.841,345.2719,345.7821,502.0
2022-08-01 12:30:00,352.27,352.77,352.27,352.77,902.0,345.6545,346.1452,345.6545,346.1452,902.0
2022-08-01 12:35:00,353.04,353.26,352.88,353.26,800.0,346.4101,346.6259,346.2531,346.6259,800.0
2022-08-01 12:40:00,352.91,353.33,352.9,353.33,1700.0,346.2825,346.6946,346.2727,346.6946,1700.0
2022-08-01 12:45:00,353.51,353.96,353.41,353.45,1100.0,346.8713,347.3128,346.7731,346.8124,1100.0
2022-08-01 12:50:00,353.35,353.69,353.33,353.69,3040.0,346.7143,347.0479,346.6946,347.0479,3040.0
2022-08-01 12:55:00,353.49,353.49,353.02,353.26,2700.0,346.8516,346.8516,346.3905,346.6259,2700.0
2022-08-01 13:00:00,352.96,352.96,352.41,352.44,1400.0,346.3316,346.3316,345.7919,345.8213,1400.0
2022-08-01 13:05:00,352.3,353.3,352.3,353.3,1200.0,345.684,346.6652,345.684,346.6652,1200.0
2022-08-01 13:10:00,353.15,353.15,352.89,353.1,1124.0,346.518,346.518,346.2629,346.469,1124.0
2022-08-01 13:15:00,352.88,352.88,352.12,352.13,600.0,346.2531,346.2531,345.5074,345.5172,600.0
2022-08-01 13:20:00,351.93,352.29,351.89,352.0,3702.0,345.3209,345.6742,345.2817,345.3896,3702.0
2022-08-01 13:25:00,352.06,352.25,351.66,351.66,712.0,345.4485,345.6349,345.056,345.056,712.0
2022-08-01 13:30:00,351.6,351.6,351.17,351.37,544.0,344.9971,344.9971,344.5752,344.7714,544.0
2022-08-01 13:35:00,351.37,351.86,351.37,351.78,1158.0,344.7714,345.2522,344.7714,345.1737,1158.0
2022-08-01 13:40:00,351.66,351.66,351.15,351.35,1432.0,345.056,345.056,344.5556,344.7518,1432.0
2022-08-01 13:45:00,351.12,351.64,350.57,351.63,900.0,344.5261,345.0364,343.9865,345.0266,900.0
2022-08-01 13:50:00,351.74,351.82,351.49,351.56,902.0,345.1345,345.213,344.8892,344.9579,902.0
2022-08-01 13:55:00,351.71,352.11,351.71,352.02,1400.0,345.1051,345.4975,345.1051,345.4092,1400.0
2022-08-01 14:00:00,351.98,352.08,351.35,351.84,1719.0,345.37,345.4681,344.7518,345.2326,1719.0
2022-08-01 14:05:00,351.84,351.86,351.55,351.67,1126.0,345.2326,345.2522,344.9481,345.0658,1126.0
2022-08-01 14:10:00,352.0,352.39,351.94,352.39,1000.0,345.3896,345.7723,345.3307,345.7723,1000.0
2022-08-01 14:15:00,352.72,353.3,352.37,352.96,4738.0,346.0961,346.6652,345.7527,346.3316,4738.0
2022-08-01 14:20:00,353.0,353.65,353.0,353.46,1935.0,346.3708,347.0086,346.3708,346.8222,1935.0
2022-08-01 14:25:00,353.53,353.53,353.19,353.41,1358.0,346.8909,346.8909,346.5573,346.7731,1358.0
2022-08-01 14:30:00,353.39,353.63,353.28,353.35,1155.0,346.7535,346.989,346.6456,346.7143,1155.0
2022-08-01 14:35:00,353.39,353.45,353.18,353.38,1401.0,346.7535,346.8124,346.5475,346.7437,1401.0
2022-08-01 14:40:00,353.39,353.39,353.03,353.19,1615.0,346.7535,346.7535,346.4003,346.5573,1615.0
2022-08-01 14:45:00,353.26,353.33,352.86,353.06,2418.0,346.6259,346.6946,346.2335,346.4297,2418.0
2022-08-01 14:50:00,353.09,353.94,353.09,353.74,1800.0,346.4591,347.2932,346.4591,347.0969,1800.0
2022-08-01 14:55:00,354.0,355.29,354.0,355.09,2500.0,347.3521,348.6178,347.3521,348.4216,2500.0
2022-08-01 15:00:00,355.0,355.0,354.7,354.72,1490.0,348.3333,348.3333,348.0389,348.0585,1490.0
2022-08-01 15:05:00,354.6,354.87,354.53,354.74,2313.0,347.9408,348.2057,347.8721,348.0782,2313.0
2022-08-01 15:10:00,354.63,354.84,354.45,354.74,1782.0,347.9702,348.1763,347.7936,348.0782,1782.0
2022-08-01 15:15:00,354.81,354.85,354.51,354.54,2000.0,348.1468,348.1861,347.8525,347.8819,2000.0
2022-08-01 15:20:00,354.48,354.54,353.89,353.95,1403.0,347.823,347.8819,347.2441,347.303,1403.0
2022-08-01 15:25:00,353.98,354.07,353.79,353.95,800.0,347.3324,347.4207,347.146,347.303,800.0
2022-08-01 15:30:00,354.02,354.16,353.8,353.93,3100.0,347.3717,347.509,347.1558,347.2834,3100.0
2022-08-01 15:35:00,354.26,354.38,353.98,353.98,1806.0,347.6072,347.7249,347.3324,347.3324,1806.0
2022-08-01 15:40:00,354.15,354.6,353.93,354.12,3685.0,347.4992,347.9408,347.2834,347.4698,3685.0
2022-08-01 15:45:00,354.07,354.76,354.07,354.69,6500.0,347.4207,348.0978,347.4207,348.0291,6500.0
2022-08-01 15:50:00,354.78,355.17,354.52,354.53,9100.0,348.1174,348.5001,347.8623,347.8721,9100.0
2022-08-01 15:55:00,354.59,354.78,354.11,354.11,22028.0,347.931,348.1174,347.46,347.46,22028.0
2022-08-02 09:30:00,351.65,352.63,351.03,351.04,10297.0,345.0462,346.0078,344.4378,344.4476,10297.0
2022-08-02 09:35:00,351.61,351.61,348.52,349.08,3050.0,345.0069,345.0069,341.975,342.5244,3050.0
2022-08-02 09:40:00,350.96,352.1,349.35,352.1,2000.0,344.3691,345.4877,342.7894,345.4877,2000.0
2022-08-02 09:45:00,352.48,352.93,351.1,351.54,4172.0,345.8606,346.3021,344.5065,344.9383,4172.0
2022-08-02 09:50:00,350.74,352.32,350.65,351.57,2808.0,344.1533,345.7036,344.065,344.9677,2808.0
2022-08-02 09:55:00,351.54,351.66,351.18,351.26,3709.0,344.9383,345.056,344.585,344.6635,3709.0
2022-08-02 10:00:00,351.25,352.21,351.25,351.78,2625.0,344.6537,345.5957,344.6537,345.1737,2625.0
2022-08-02 10:05:00,352.22,352.36,351.46,351.46,3501.0,345.6055,345.7429,344.8598,344.8598,3501.0
2022-08-02 10:10:00,351.17,351.99,350.89,351.85,7200.0,344.5752,345.3798,344.3005,345.2424,7200.0
2022-08-02 10:15:00,351.37,351.97,351.06,351.66,4210.0,344.7714,345.3602,344.4673,345.056,4210.0
2022-08-02 10:20:00,351.99,352.59,351.62,351.84,4005.0,345.3798,345.9685,345.0167,345.2326,4005.0
2022-08-02 10:25:00,352.02,352.92,352.02,352.92,2200.0,345.4092,346.2923,345.4092,346.2923,2200.0
2022-08-02 10:30:00,353.47,353.86,352.78,353.0,5105.0,346.832,347.2147,346.155,346.3708,5105.0
2022-08-02 10:35:00,353.04,354.18,353.03,354.06,3393.0,346.4101,347.5287,346.4003,347.4109,3393.0
2022-08-02 10:40:00,354.09,354.09,353.57,353.86,3000.0,347.4404,347.4404,346.9301,347.2147,3000.0
2022-08-02 10:45:00,353.85,354.5,353.58,354.23,5200.0,347.2049,347.8427,346.9399,347.5777,5200.0
2022-08-02 10:50:00,354.77,355.25,354.59,355.25,4800.0,348.1076,348.5786,347.931,348.5786,4800.0
2022-08-02 10:55:00,355.09,355.29,354.18,354.28,9900.0,348.4216,348.6178,347.5287,347.6268,9900.0
2022-08-02 11:00:00,354.36,354.49,354.22,354.48,1534.0,347.7053,347.8329,347.5679,347.823,1534.0
2022-08-02 11:05:00,354.49,354.66,354.19,354.66,2100.0,347.8329,347.9997,347.5385,347.9997,2100.0
2022-08-02 11:10:00,354.53,355.18,354.51,355.0,1100.0,347.8721,348.5099,347.8525,348.3333,1100.0
2022-08-02 11:15:00,355.07,355.1,354.5,354.51,2860.0,348.402,348.4314,347.8427,347.8525,2860.0
2022-08-02 11:20:00,354.38,354.83,354.38,354.82,1588.0,347.7249,348.1665,347.7249,348.1567,1588.0
2022-08-02 11:25:00,354.65,355.25,354.64,355.23,3376.0,347.9898,348.5786,347.98,348.559,3376.0
2022-08-02 11:30:00,355.02,355.02,354.09,354.14,2777.0,348.3529,348.3529,347.4404,347.4894,2777.0
2022-08-02 11:35:00,354.06,354.5,353.97,353.97,5404.0,347.4109,347.8427,347.3226,347.3226,5404.0
2022-08-02 11:40:00,353.81,355.09,353.81,354.81,2498.0,347.1656,348.4216,347.1656,348.1468,2498.0
2022-08-02 11:45:00,354.93,354.93,354.89,354.91,420.0,348.2646,348.2646,348.2253,348.245,420.0
2022-08-02 11:50:00,354.75,354.79,354.61,354.79,500.0,348.088,348.1272,347.9506,348.1272,500.0
2022-08-02 11:55:00,354.62,354.77,354.41,354.41,1500.0,347.9604,348.1076,347.7544,347.7544,1500.0
2022-08-02 12:00:00,354.59,355.01,354.42,355.01,2560.0,347.931,348.3431,347.7642,348.3431,2560.0
2022-08-02 12:05:00,354.86,355.67,354.85,355.58,6090.0,348.1959,348.9907,348.1861,348.9024,6090.0
2022-08-02 12:10:00,355.42,356.01,355.3,355.79,1040.0,348.7454,349.3243,348.6276,349.1084,1040.0
2022-08-02 12:15:00,355.93,355.93,355.65,355.65,700.0,349.2458,349.2458,348.9711,348.9711,700.0
2022-08-02 12:20:00,355.89,355.94,355.88,355.94,1124.0,349.2066,349.2556,349.1967,349.2556,1124.0
2022-08-02 12:25:00,356.07,356.36,355.86,356.36,702.0,349.3832,349.6677,349.1771,349.6677,702.0
2022-08-02 12:30:00,356.45,356.45,356.05,356.08,1715.0,349.756,349.756,349.3636,349.393,1715.0
2022-08-02 12:35:00,356.19,356.24,355.9,356.2,1450.0,349.5009,349.55,349.2164,349.5107,1450.0
2022-08-02 12:40:00,356.69,356.69,356.26,356.57,400.0,349.9915,349.9915,349.5696,349.8738,400.0
2022-08-02 12:45:00,356.42,356.42,356.37,356.38,384.0,349.7266,349.7266,349.6775,349.6874,384.0
2022-08-02 12:50:00,356.29,356.3,355.82,356.3,1131.0,349.599,349.6089,349.1379,349.6089,1131.0
2022-08-02 12:55:00,356.24,356.24,356.22,356.22,200.0,349.55,349.55,349.5304,349.5304,200.0
2022-08-02 13:00:00,356.22,356.22,355.72,355.81,1700.0,349.5304,349.5304,349.0398,349.1281,1700.0
2022-08-02 13:05:00,355.86,355.89,355.57,355.77,1483.0,349.1771,349.2066,348.8926,349.0888,1483.0
2022-08-02 13:10:00,355.69,355.69,355.42,355.42,600.0,349.0103,349.0103,348.7454,348.7454,600.0
2022-08-02 13:15:00,355.4,355.62,355.26,355.57,1100.0,348.7258,348.9416,348.5884,348.8926,1100.0
2022-08-02 13:20:00,355.38,355.52,355.04,355.13,1300.0,348.7061,348.8435,348.3725,348.4608,1300.0
2022-08-02 13:25:00,355.09,355.09,354.49,354.49,700.0,348.4216,348.4216,347.8329,347.8329,700.0
2022-08-02 13:30:00,354.35,354.35,354.25,354.3,400.0,347.6955,347.6955,347.5974,347.6464,400.0
2022-08-02 13:35:00,354.03,354.26,353.57,353.58,1703.0,347.3815,347.6072,346.9301,346.9399,1703.0
2022-08-02 13:40:00,354.06,354.5,353.9,354.5,4100.0,347.4109,347.8427,347.2539,347.8427,4100.0
2022-08-02 13:45:00,354.52,354.7,353.23,353.37,4545.0,347.8623,348.0389,346.5965,346.7339,4545.0
2022-08-02 13:50:00,353.24,353.46,352.86,353.46,2004.0,346.6063,346.8222,346.2335,346.8222,2004.0
2022-08-02 13:55:00,353.59,353.75,353.24,353.57,1548.0,346.9498,347.1067,346.6063,346.9301,1548.0
2022-08-02 14:00:00,353.69,353.69,352.59,352.59,1311.0,347.0479,347.0479,345.9685,345.9685,1311.0
2022-08-02 14:05:00,352.9,353.94,352.85,353.94,1815.0,346.2727,347.2932,346.2236,347.2932,1815.0
2022-08-02 14:10:00,353.94,354.19,353.47,354.01,2650.0,347.2932,347.5385,346.832,347.3619,2650.0
2022-08-02 14:15:00,353.75,354.04,353.58,353.58,1903.0,347.1067,347.3913,346.9399,346.9399,1903.0
2022-08-02 14:20:00,353.51,353.73,353.3,353.6,1603.0,346.8713,347.0871,346.6652,346.9596,1603.0
2022-08-02 14:25:00,353.78,353.8,353.51,353.58,1100.0,347.1362,347.1558,346.8713,346.9399,1100.0
2022-08-02 14:30:00,353.56,354.12,353.55,353.89,1800.0,346.9203,347.4698,346.9105,347.2441,1800.0
2022-08-02 14:35:00,353.74,353.74,353.41,353.67,1868.0,347.0969,347.0969,346.7731,347.0283,1868.0
2022-08-02 14:40:00,353.69,353.88,353.58,353.69,1400.0,347.0479,347.2343,346.9399,347.0479,1400.0
2022-08-02 14:45:00,353.53,353.64,352.85,353.11,585.0,346.8909,346.9988,346.2236,346.4788,585.0
2022-08-02 14:50:00,353.86,353.86,353.11,353.38,800.0,347.2147,347.2147,346.4788,346.7437,800.0
2022-08-02 14:55:00,353.31,353.31,352.77,353.0,1200.0,346.675,346.675,346.1452,346.3708,1200.0
2022-08-02 15:00:00,353.16,353.26,353.1,353.25,1566.0,346.5278,346.6259,346.469,346.6161,1566.0
2022-08-02 15:05:00,353.18,353.66,353.18,353.31,600.0,346.5475,347.0184,346.5475,346.675,600.0
2022-08-02 15:10:00,353.18,353.31,352.94,352.94,1300.0,346.5475,346.675,346.312,346.312,1300.0
2022-08-02 15:15:00,353.05,353.1,352.67,352.88,2100.0,346.4199,346.469,346.047,346.2531,2100.0
2022-08-02 15:20:00,353.07,353.31,352.97,353.28,2600.0,346.4395,346.675,346.3414,346.6456,2600.0
2022-08-02 15:25:00,353.56,354.57,353.56,354.56,1503.0,346.9203,347.9113,346.9203,347.9015,1503.0
2022-08-02 15:30:00,354.69,354.92,354.17,354.6,4040.0,348.0291,348.2548,347.5189,347.9408,4040.0
2022-08-02 15:35:00,354.62,355.03,354.22,354.25,4348.0,347.9604,348.3627,347.5679,347.5974,4348.0
2022-08-02 15:40:00,354.41,354.41,353.55,354.2,4091.0,347.7544,347.7544,346.9105,347.5483,4091.0
2022-08-02 15:45:00,354.2,354.21,353.24,353.25,5301.0,347.5483,347.5581,346.6063,346.6161,5301.0
2022-08-02 15:50:00,353.37,353.38,352.66,352.94,7949.0,346.7339,346.7437,346.0372,346.312,7949.0
2022-08-02 15:55:00,352.88,352.96,351.94,352.09,22661.0,346.2531,346.3316,345.3307,345.4779,22661.0
2022-08-03 09:30:00,355.01,357.01,354.14,354.14,3643.0,348.3431,350.3055,347.4894,347.4894,3643.0
2022-08-03 09:35:00,352.74,354.79,352.73,354.02,3644.0,346.1157,348.1272,346.1059,347.3717,3644.0
2022-08-03 09:40:00,354.26,354.64,353.02,353.02,500.0,347.6072,347.98,346.3905,346.3905,500.0
2022-08-03 09:45:00,353.15,354.05,353.15,353.87,1700.0,346.518,347.4011,346.518,347.2245,1700.0
2022-08-03 09:50:00,354.25,355.13,353.68,355.12,8010.0,347.5974,348.4608,347.0381,348.451,8010.0
2022-08-03 09:55:00,355.12,355.2,355.0,355.03,600.0,348.451,348.5295,348.3333,348.3627,600.0
2022-08-03 10:00:00,355.19,355.82,354.49,355.76,3700.0,348.5197,349.1379,347.8329,349.079,3700.0
2022-08-03 10:05:00,355.87,356.81,355.58,356.77,4378.0,349.1869,350.1093,348.9024,350.07,4378.0
2022-08-03 10:10:00,356.68,356.94,355.81,355.94,4821.0,349.9817,350.2368,349.1281,349.2556,4821.0
2022-08-03 10:15:00,355.98,356.14,354.43,354.79,5805.0,349.2949,349.4519,347.774,348.1272,5805.0
2022-08-03 10:20:00,354.86,355.18,354.68,354.68,2300.0,348.1959,348.5099,348.0193,348.0193,2300.0
2022-08-03 10:25:00,354.69,355.19,354.56,355.19,2800.0,348.0291,348.5197,347.9015,348.5197,2800.0
2022-08-03 10:30:00,355.27,355.5,354.68,354.85,2117.0,348.5982,348.8239,348.0193,348.1861,2117.0
2022-08-03 10:35:00,354.66,355.09,354.37,354.65,3500.0,347.9997,348.4216,347.7151,347.9898,3500.0
2022-08-03 10:40:00,354.5,355.23,354.47,355.23,2000.0,347.8427,348.559,347.8132,348.559,2000.0
2022-08-03 10:45:00,354.97,355.39,354.96,355.35,1700.0,348.3038,348.7159,348.294,348.6767,1700.0
2022-08-03 10:50:00,355.47,355.47,354.45,354.45,1100.0,348.7944,348.7944,347.7936,347.7936,1100.0
2022-08-03 10:55:00,354.54,354.63,354.39,354.5,3200.0,347.8819,347.9702,347.7347,347.8427,3200.0
2022-08-03 11:00:00,354.43,354.69,354.03,354.04,2858.0,347.774,348.0291,347.3815,347.3913,2858.0
2022-08-03 11:05:00,354.14,354.15,353.11,353.37,2500.0,347.4894,347.4992,346.4788,346.7339,2500.0
2022-08-03 11:10:00,353.49,354.32,353.42,354.17,5408.0,346.8516,347.666,346.7829,347.5189,5408.0
2022-08-03 11:15:00,354.18,354.21,353.87,354.11,1756.0,347.5287,347.5581,347.2245,347.46,1756.0
2022-08-03 11:20:00,354.07,354.32,353.57,353.66,3200.0,347.4207,347.666,346.9301,347.0184,3200.0
2022-08-03 11:25:00,353.69,354.56,353.69,354.52,3427.0,347.0479,347.9015,347.0479,347.8623,3427.0
2022-08-03 11:30:00,354.36,354.44,354.22,354.22,900.0,347.7053,347.7838,347.5679,347.5679,900.0
2022-08-03 11:35:00,354.38,354.38,353.86,353.99,2319.0,347.7249,347.7249,347.2147,347.3422,2319.0
2022-08-03 11:40:00,354.23,354.44,354.23,354.32,1400.0,347.5777,347.7838,347.5777,347.666,1400.0
2022-08-03 11:45:00,354.3,354.42,354.0,354.11,1200.0,347.6464,347.7642,347.3521,347.46,1200.0
2022-08-03 11:50:00,353.98,354.34,353.56,354.28,2333.0,347.3324,347.6857,346.9203,347.6268,2333.0
2022-08-03 11:55:00,354.35,354.57,354.03,354.03,1796.0,347.6955,347.9113,347.3815,347.3815,1796.0
2022-08-03 12:00:00,353.94,354.05,353.63,353.77,1353.0,347.2932,347.4011,346.989,347.1264,1353.0
2022-08-03 12:05:00,353.96,354.32,353.96,354.28,1361.0,347.3128,347.666,347.3128,347.6268,1361.0
2022-08-03 12:10:00,354.25,354.25,353.38,353.63,1400.0,347.5974,347.5974,346.7437,346.989,1400.0
2022-08-03 12:15:00,353.38,353.44,353.38,353.44,300.0,346.7437,346.8026,346.7437,346.8026,300.0
2022-08-03 12:20:00,353.4,353.67,353.39,353.67,2653.0,346.7633,347.0283,346.7535,347.0283,2653.0
2022-08-03 12:25:00,353.41,353.6,353.41,353.41,800.0,346.7731,346.9596,346.7731,346.7731,800.0
2022-08-03 12:30:00,353.39,353.74,353.39,353.74,3114.0,346.7535,347.0969,346.7535,347.0969,3114.0
2022-08-03 12:35:00,353.83,354.26,353.83,354.12,600.0,347.1852,347.6072,347.1852,347.4698,600.0
2022-08-03 12:40:00,354.2,354.77,354.2,354.77,700.0,347.5483,348.1076,347.5483,348.1076,700.0
2022-08-03 12:45:00,354.66,355.0,354.45,354.65,3705.0,347.9997,348.3333,347.7936,347.9898,3705.0
2022-08-03 12:50:00,354.71,354.79,354.44,354.44,902.0,348.0487,348.1272,347.7838,347.7838,902.0
2022-08-03 12:55:00,354.57,354.67,354.57,354.67,800.0,347.9113,348.0095,347.9113,348.0095,800.0
2022-08-03 13:00:00,354.54,354.97,354.54,354.97,2006.0,347.8819,348.3038,347.8819,348.3038,2006.0
2022-08-03 13:05:00,355.0,355.36,355.0,355.17,1000.0,348.3333,348.6865,348.3333,348.5001,1000.0
2022-08-03 13:10:00,355.17,355.17,354.87,354.87,733.0,348.5001,348.5001,348.2057,348.2057,733.0
2022-08-03 13:15:00,354.71,355.1,354.69,354.98,1382.0,348.0487,348.4314,348.0291,348.3136,1382.0
2022-08-03 13:20:00,354.69,354.73,354.63,354.73,500.0,348.0291,348.0683,347.9702,348.0683,500.0
2022-08-03 13:25:00,355.09,355.68,355.07,355.68,1213.0,348.4216,349.0005,348.402,349.0005,1213.0
2022-08-03 13:30:00,356.06,356.26,355.18,355.18,1800.0,349.3734,349.5696,348.5099,348.5099,1800.0
2022-08-03 13:35:00,354.97,354.97,354.67,354.67,701.0,348.3038,348.3038,348.0095,348.0095,701.0
2022-08-03 13:40:00,354.55,354.83,354.37,354.83,1456.0,347.8917,348.1665,347.7151,348.1665,1456.0
2022-08-03 13:45:00,355.13,355.14,355.13,355.13,100.0,348.4608,348.4706,348.4608,348.4608,100.0
2022-08-03 13:50:00,355.18,355.41,355.18,355.31,1051.0,348.5099,348.7356,348.5099,348.6375,1051.0
2022-08-03 13:55:00,355.23,355.31,355.13,355.28,2226.0,348.559,348.6375,348.4608,348.608,2226.0
2022-08-03 14:00:00,355.02,355.65,354.9,355.65,1300.0,348.3529,348.9711,348.2352,348.9711,1300.0
2022-08-03 14:05:00,355.51,355.64,355.41,355.41,2907.0,348.8337,348.9613,348.7356,348.7356,2907.0
2022-08-03 14:10:00,355.49,355.9,355.49,355.9,2454.0,348.8141,349.2164,348.8141,349.2164,2454.0
2022-08-03 14:15:00,355.93,356.36,355.88,356.36,1124.0,349.2458,349.6677,349.1967,349.6677,1124.0
2022-08-03 14:20:00,356.24,356.24,355.78,356.13,1800.0,349.55,349.55,349.0986,349.4421,1800.0
2022-08-03 14:25:00,356.09,356.29,355.87,356.25,1600.0,349.4028,349.599,349.1869,349.5598,1600.0
2022-08-03 14:30:00,356.29,356.44,356.16,356.37,1932.0,349.599,349.7462,349.4715,349.6775,1932.0
2022-08-03 14:35:00,356.51,356.51,356.03,356.03,1254.0,349.8149,349.8149,349.3439,349.3439,1254.0
2022-08-03 14:40:00,356.08,356.48,356.06,356.41,3172.0,349.393,349.7855,349.3734,349.7168,3172.0
2022-08-03 14:45:00,356.25,356.43,356.22,356.43,1409.0,349.5598,349.7364,349.5304,349.7364,1409.0
2022-08-03 14:50:00,356.33,356.51,356.15,356.25,2073.0,349.6383,349.8149,349.4617,349.5598,2073.0
2022-08-03 14:55:00,356.19,356.29,355.88,355.88,1119.0,349.5009,349.599,349.1967,349.1967,1119.0
2022-08-03 15:00:00,355.95,356.18,355.95,356.18,305.0,349.2654,349.4911,349.2654,349.4911,305.0
2022-08-03 15:05:00,356.41,356.42,356.06,356.06,2450.0,349.7168,349.7266,349.3734,349.3734,2450.0
2022-08-03 15:10:00,356.21,356.21,355.85,356.0,715.0,349.5206,349.5206,349.1673,349.3145,715.0
2022-08-03 15:15:00,355.88,356.24,355.86,356.22,1501.0,349.1967,349.55,349.1771,349.5304,1501.0
2022-08-03 15:20:00,356.26,356.26,355.58,355.6,1400.0,349.5696,349.5696,348.9024,348.922,1400.0
2022-08-03 15:25:00,355.61,355.87,355.52,355.6,2315.0,348.9318,349.1869,348.8435,348.922,2315.0
2022-08-03 15:30:00,355.56,355.96,355.56,355.67,1912.0,348.8828,349.2752,348.8828,348.9907,1912.0
2022-08-03 15:35:00,355.74,355.93,355.46,355.46,2911.0,349.0594,349.2458,348.7846,348.7846,2911.0
2022-08-03 15:40:00,355.42,355.96,355.41,355.96,3100.0,348.7454,349.2752,348.7356,349.2752,3100.0
2022-08-03 15:45:00,355.94,355.94,355.35,355.45,5398.0,349.2556,349.2556,348.6767,348.7748,5398.0
2022-08-03 15:50:00,355.62,356.07,355.31,355.79,10648.0,348.9416,349.3832,348.6375,349.1084,10648.0
2022-08-03 15:55:00,355.67,355.94,355.18,355.2,20984.0,348.9907,349.2556,348.5099,348.5295,20984.0
2022-08-04 09:30:00,354.99,354.99,354.78,354.79,2131.0,348.3235,348.3235,348.1174,348.1272,2131.0
2022-08-04 09:35:00,354.74,357.03,354.73,356.03,791.0,348.0782,350.3252,348.0683,349.3439,791.0
2022-08-04 09:40:00,355.53,357.77,355.52,356.54,500.0,348.8533,351.0513,348.8435,349.8444,500.0
2022-08-04 09:45:00,357.12,357.12,355.72,355.72,1806.0,350.4135,350.4135,349.0398,349.0398,1806.0
2022-08-04 09:50:00,355.79,356.3,354.23,354.23,3846.0,349.1084,349.6089,347.5777,347.5777,3846.0
2022-08-04 09:55:00,354.9,356.97,354.22,356.97,2651.0,348.2352,350.2663,347.5679,350.2663,2651.0
2022-08-04 10:00:00,356.34,358.88,355.89,358.88,1773.0,349.6481,352.1404,349.2066,352.1404,1773.0
2022-08-04 10:05:00,361.1,361.35,359.72,359.73,3576.0,354.3187,354.564,352.9646,352.9744,3576.0
2022-08-04 10:10:00,359.73,359.75,358.78,359.75,1810.0,352.9744,352.9941,352.0423,352.9941,1810.0
2022-08-04 10:15:00,359.61,361.2,359.36,361.2,2127.0,352.8567,354.4168,352.6114,354.4168,2127.0
2022-08-04 10:20:00,360.67,362.93,360.42,362.9,1100.0,353.8968,356.1144,353.6515,356.0849,1100.0
2022-08-04 10:25:00,362.6,362.6,360.42,360.42,7827.0,355.7905,355.7905,353.6515,353.6515,7827.0
2022-08-04 10:30:00,360.76,361.81,360.68,361.47,11576.0,353.9851,355.0154,353.9066,354.6818,11576.0
2022-08-04 10:35:00,361.44,361.47,360.23,360.88,5300.0,354.6523,354.6818,353.4651,354.1028,5300.0
2022-08-04 10:40:00,360.81,361.25,359.49,359.49,4297.0,354.0342,354.4659,352.739,352.739,4297.0
2022-08-04 10:45:00,359.59,361.42,359.58,361.42,1840.0,352.8371,354.6327,352.8273,354.6327,1840.0
2022-08-04 10:50:00,361.69,362.63,361.18,361.18,3100.0,354.8976,355.82,354.3972,354.3972,3100.0
2022-08-04 10:55:00,361.17,362.46,361.16,362.05,2700.0,354.3874,355.6532,354.3776,355.2509,2700.0
2022-08-04 11:00:00,361.97,363.24,361.97,363.24,9923.0,355.1724,356.4185,355.1724,356.4185,9923.0
2022-08-04 11:05:00,363.32,364.0,362.85,363.11,2500.0,356.497,357.1643,356.0359,356.291,2500.0
2022-08-04 11:10:00,362.96,364.96,362.95,364.96,7405.0,356.1438,358.1062,356.134,358.1062,7405.0
2022-08-04 11:15:00,364.97,366.01,364.97,365.41,8936.0,358.116,359.1365,358.116,358.5478,8936.0
2022-08-04 11:20:00,365.42,366.01,365.08,365.3,4316.0,358.5576,359.1365,358.224,358.4398,4316.0
2022-08-04 11:25:00,364.88,365.52,364.68,364.76,6658.0,358.0277,358.6557,357.8315,357.91,6658.0
2022-08-04 11:30:00,364.72,364.96,364.2,364.36,2787.0,357.8707,358.1062,357.3605,357.5175,2787.0
2022-08-04 11:35:00,364.07,364.52,363.68,363.73,7200.0,357.2329,357.6745,356.8503,356.8993,7200.0
2022-08-04 11:40:00,364.07,364.59,363.59,363.6,4808.0,357.2329,357.7432,356.762,356.7718,4808.0
2022-08-04 11:45:00,364.07,364.8,364.07,364.58,807.0,357.2329,357.9492,357.2329,357.7334,807.0
2022-08-04 11:50:00,364.69,365.22,364.69,365.04,605.0,357.8413,358.3613,357.8413,358.1847,605.0
2022-08-04 11:55:00,365.17,365.36,364.38,364.65,1121.0,358.3123,358.4987,357.5371,357.8021,1121.0
2022-08-04 12:00:00,364.67,364.67,363.94,364.04,902.0,357.8217,357.8217,357.1054,357.2035,902.0
2022-08-04 12:05:00,364.0,364.19,363.92,364.09,1400.0,357.1643,357.3507,357.0858,357.2526,1400.0
2022-08-04 12:10:00,363.99,364.78,363.8,364.36,1996.0,357.1544,357.9296,356.968,357.5175,1996.0
2022-08-04 12:15:00,363.88,364.27,363.86,363.88,1458.0,357.0465,357.4292,357.0269,357.0465,1458.0
2022-08-04 12:20:00,363.8,364.49,363.78,364.49,2700.0,356.968,357.6451,356.9484,357.6451,2700.0
2022-08-04 12:25:00,364.56,365.32,364.56,365.31,1148.0,357.7137,358.4595,357.7137,358.4497,1148.0
2022-08-04 12:30:00,365.08,365.76,365.05,365.55,3995.0,358.224,358.8912,358.1945,358.6851,3995.0
2022-08-04 12:35:00,365.94,365.94,365.0,365.12,3707.0,359.0678,359.0678,358.1455,358.2632,3707.0
2022-08-04 12:40:00,365.21,365.21,364.73,364.79,1600.0,358.3515,358.3515,357.8805,357.9394,1600.0
2022-08-04 12:45:00,364.94,365.11,364.06,364.06,1500.0,358.0866,358.2534,357.2231,357.2231,1500.0
2022-08-04 12:50:00,364.24,364.63,364.23,364.63,600.0,357.3998,357.7824,357.3899,357.7824,600.0
2022-08-04 12:55:00,364.32,364.32,363.77,363.93,3637.0,357.4782,357.4782,356.9386,357.0956,3637.0
2022-08-04 13:00:00,363.57,363.57,362.84,362.84,1701.0,356.7423,356.7423,356.026,356.026,1701.0
2022-08-04 13:05:00,362.61,362.65,362.34,362.35,863.0,355.8004,355.8396,355.5354,355.5452,863.0
2022-08-04 13:10:00,361.98,362.05,361.41,361.68,2626.0,355.1822,355.2509,354.6229,354.8878,2626.0
2022-08-04 13:15:00,361.88,362.44,361.78,362.25,2328.0,355.0841,355.6336,354.9859,355.4471,2328.0
2022-08-04 13:20:00,362.28,363.36,362.26,363.0,1600.0,355.4766,356.5363,355.4569,356.183,1600.0
2022-08-04 13:25:00,363.18,363.18,362.85,362.98,1347.0,356.3597,356.3597,356.0359,356.1634,1347.0
2022-08-04 13:30:00,362.99,363.32,362.8,363.26,1205.0,356.1732,356.497,355.9868,356.4382,1205.0
2022-08-04 13:35:00,363.34,363.5,363.24,363.25,600.0,356.5167,356.6736,356.4185,356.4283,600.0
2022-08-04 13:40:00,363.26,363.49,362.64,362.95,2869.0,356.4382,356.6638,355.8298,356.134,2869.0
2022-08-04 13:45:00,362.84,363.06,362.69,363.05,800.0,356.026,356.2419,355.8789,356.2321,800.0
2022-08-04 13:50:00,362.92,362.98,362.76,362.82,1143.0,356.1045,356.1634,355.9475,356.0064,1143.0
2022-08-04 13:55:00,362.66,362.68,362.61,362.62,700.0,355.8494,355.869,355.8004,355.8102,700.0
2022-08-04 14:00:00,362.61,363.11,362.61,363.11,2063.0,355.8004,356.291,355.8004,356.291,2063.0
2022-08-04 14:05:00,363.29,363.29,361.86,362.06,4005.0,356.4676,356.4676,355.0644,355.2607,4005.0
2022-08-04 14:10:00,361.76,362.02,361.24,361.6,3348.0,354.9663,355.2214,354.4561,354.8093,3348.0
2022-08-04 14:15:00,361.63,361.63,361.15,361.24,1030.0,354.8388,354.8388,354.3678,354.4561,1030.0
2022-08-04 14:20:00,361.21,361.27,361.16,361.19,738.0,354.4267,354.4855,354.3776,354.407,738.0
2022-08-04 14:25:00,361.13,361.25,360.39,360.65,4661.0,354.3482,354.4659,353.6221,353.8772,4661.0
2022-08-04 14:30:00,360.85,360.85,359.99,360.69,1667.0,354.0734,354.0734,353.2296,353.9164,1667.0
2022-08-04 14:35:00,360.71,360.71,359.66,359.68,3887.0,353.936,353.936,352.9058,352.9254,3887.0
2022-08-04 14:40:00,359.51,360.12,359.15,360.02,2024.0,352.7586,353.3571,352.4053,353.259,2024.0
2022-08-04 14:45:00,360.02,360.04,359.39,359.9,2900.0,353.259,353.2786,352.6408,353.1413,2900.0
2022-08-04 14:50:00,360.04,360.07,359.66,359.98,2641.0,353.2786,353.3081,352.9058,353.2198,2641.0
2022-08-04 14:55:00,359.7,360.03,359.7,360.02,2180.0,352.945,353.2688,352.945,353.259,2180.0
2022-08-04 15:00:00,360.02,360.02,359.63,359.82,1000.0,353.259,353.259,352.8763,353.0628,1000.0
2022-08-04 15:05:00,359.93,360.02,359.93,360.02,400.0,353.1707,353.259,353.1707,353.259,400.0
2022-08-04 15:10:00,360.02,360.79,359.98,360.79,7618.0,353.259,354.0145,353.2198,354.0145,7618.0
2022-08-04 15:15:00,360.85,361.16,360.29,360.57,5830.0,354.0734,354.3776,353.5239,353.7987,5830.0
2022-08-04 15:20:00,360.58,360.58,359.87,360.0,4498.0,353.8085,353.8085,353.1118,353.2394,4498.0
2022-08-04 15:25:00,359.99,360.08,359.8,360.04,4514.0,353.2296,353.3179,353.0431,353.2786,4514.0
2022-08-04 15:30:00,360.0,360.06,359.67,359.73,3340.0,353.2394,353.2982,352.9156,352.9744,3340.0
2022-08-04 15:35:00,359.78,360.18,359.75,360.07,3565.0,353.0235,353.416,352.9941,353.3081,3565.0
2022-08-04 15:40:00,359.87,360.67,359.87,360.67,2999.0,353.1118,353.8968,353.1118,353.8968,2999.0
2022-08-04 15:45:00,360.5,360.65,359.79,359.79,9004.0,353.73,353.8772,353.0333,353.0333,9004.0
2022-08-04 15:50:00,359.93,360.06,359.51,359.67,5028.0,353.1707,353.2982,352.7586,352.9156,5028.0
2022-08-04 15:55:00,359.59,360.05,359.26,360.05,13736.0,352.8371,353.2884,352.5133,353.2884,13736.0
2022-08-05 09:30:00,355.63,355.77,354.16,355.77,1935.0,348.9514,349.0888,347.509,349.0888,1935.0
2022-08-05 09:35:00,355.29,358.65,355.29,358.65,1112.0,348.6178,351.9147,348.6178,351.9147,1112.0
2022-08-05 09:40:00,358.82,358.82,358.25,358.25,540.0,352.0815,352.0815,351.5222,351.5222,540.0
2022-08-05 09:45:00,358.54,358.54,356.71,356.71,3299.0,351.8068,351.8068,350.0112,350.0112,3299.0
2022-08-05 09:50:00,357.43,357.43,356.81,356.94,450.0,350.7176,350.7176,350.1093,350.2368,450.0
2022-08-05 09:55:00,358.05,359.35,357.4,357.99,4103.0,351.326,352.6016,350.6882,351.2671,4103.0
2022-08-05 10:00:00,358.11,358.3,357.37,357.54,3672.0,351.3849,351.5713,350.6588,350.8256,3672.0
2022-08-05 10:05:00,357.4,358.82,356.71,357.73,4546.0,350.6882,352.0815,350.0112,351.012,4546.0
2022-08-05 10:10:00,357.02,357.49,357.02,357.49,1100.0,350.3153,350.7765,350.3153,350.7765,1100.0
2022-08-05 10:15:00,357.35,358.01,356.91,357.23,2587.0,350.6391,351.2867,350.2074,350.5214,2587.0
2022-08-05 10:20:00,357.4,357.48,356.93,356.93,1523.0,350.6882,350.7667,350.227,350.227,1523.0
2022-08-05 10:25:00,356.72,357.61,356.11,356.25,3900.0,350.021,350.8943,349.4224,349.5598,3900.0
2022-08-05 10:30:00,356.4,356.4,354.45,355.08,4447.0,349.707,349.707,347.7936,348.4118,4447.0
2022-08-05 10:35:00,355.21,355.59,355.06,355.2,1600.0,348.5393,348.9122,348.3921,348.5295,1600.0
2022-08-05 10:40:00,355.29,355.9,355.07,355.36,2359.0,348.6178,349.2164,348.402,348.6865,2359.0
2022-08-05 10:45:00,355.32,355.86,355.05,355.16,1642.0,348.6473,349.1771,348.3823,348.4903,1642.0
2022-08-05 10:50:00,355.28,356.17,354.77,355.97,4735.0,348.608,349.4813,348.1076,349.2851,4735.0
2022-08-05 10:55:00,356.17,357.24,356.17,356.62,2761.0,349.4813,350.5312,349.4813,349.9229,2761.0
2022-08-05 11:00:00,356.87,356.98,356.0,356.0,1379.0,350.1682,350.2761,349.3145,349.3145,1379.0
2022-08-05 11:05:00,355.73,356.35,355.65,356.35,3658.0,349.0496,349.6579,348.9711,349.6579,3658.0
2022-08-05 11:10:00,356.73,356.73,355.6,355.74,2653.0,350.0308,350.0308,348.922,349.0594,2653.0
2022-08-05 11:15:00,355.73,355.88,355.37,355.71,7569.0,349.0496,349.1967,348.6963,349.0299,7569.0
2022-08-05 11:20:00,355.79,355.8,354.33,354.4,2000.0,349.1084,349.1182,347.6759,347.7445,2000.0
2022-08-05 11:25:00,354.19,354.23,353.01,353.25,1900.0,347.5385,347.5777,346.3806,346.6161,1900.0
2022-08-05 11:30:00,353.38,354.23,353.38,353.5,1323.0,346.7437,347.5777,346.7437,346.8614,1323.0
2022-08-05 11:35:00,353.23,353.34,352.97,353.31,4000.0,346.5965,346.7044,346.3414,346.675,4000.0
2022-08-05 11:40:00,353.21,353.82,353.11,353.56,1700.0,346.5769,347.1754,346.4788,346.9203,1700.0
2022-08-05 11:45:00,353.44,353.44,352.71,353.41,2698.0,346.8026,346.8026,346.0863,346.7731,2698.0
2022-08-05 11:50:00,353.13,353.58,352.88,353.03,1500.0,346.4984,346.9399,346.2531,346.4003,1500.0
2022-08-05 11:55:00,352.96,353.81,352.6,353.73,4000.0,346.3316,347.1656,345.9783,347.0871,4000.0
2022-08-05 12:00:00,353.54,354.14,353.54,353.7,1700.0,346.9007,347.4894,346.9007,347.0577,1700.0
2022-08-05 12:05:00,353.83,354.26,353.64,353.64,2317.0,347.1852,347.6072,346.9988,346.9988,2317.0
2022-08-05 12:10:00,353.75,354.46,353.72,354.13,2102.0,347.1067,347.8034,347.0773,347.4796,2102.0
2022-08-05 12:15:00,354.04,354.27,353.73,353.98,4100.0,347.3913,347.617,347.0871,347.3324,4100.0
2022-08-05 12:20:00,353.97,354.17,353.77,353.82,2100.0,347.3226,347.5189,347.1264,347.1754,2100.0
2022-08-05 12:25:00,353.75,354.08,352.83,352.84,2200.0,347.1067,347.4306,346.204,346.2138,2200.0
2022-08-05 12:30:00,352.79,353.26,352.57,353.07,3332.0,346.1648,346.6259,345.9489,346.4395,3332.0
2022-08-05 12:35:00,352.88,352.95,352.32,352.32,4646.0,346.2531,346.3218,345.7036,345.7036,4646.0
2022-08-05 12:40:00,352.47,353.26,352.47,353.22,4496.0,345.8508,346.6259,345.8508,346.5867,4496.0
2022-08-05 12:45:00,353.16,353.93,353.16,353.93,2001.0,346.5278,347.2834,346.5278,347.2834,2001.0
2022-08-05 12:50:00,354.03,354.73,353.94,354.66,3107.0,347.3815,348.0683,347.2932,347.9997,3107.0
2022-08-05 12:55:00,354.99,354.99,354.51,354.54,3715.0,348.3235,348.3235,347.8525,347.8819,3715.0
2022-08-05 13:00:00,354.5,354.85,354.38,354.85,4400.0,347.8427,348.1861,347.7249,348.1861,4400.0
2022-08-05 13:05:00,354.85,355.0,354.51,354.51,2190.0,348.1861,348.3333,347.8525,347.8525,2190.0
2022-08-05 13:10:00,354.61,354.63,353.92,354.15,3300.0,347.9506,347.9702,347.2736,347.4992,3300.0
2022-08-05 13:15:00,354.27,354.28,353.89,353.95,1900.0,347.617,347.6268,347.2441,347.303,1900.0
2022-08-05 13:20:00,353.82,353.84,353.29,353.46,2300.0,347.1754,347.1951,346.6554,346.8222,2300.0
2022-08-05 13:25:00,353.45,353.58,353.18,353.24,3656.0,346.8124,346.9399,346.5475,346.6063,3656.0
2022-08-05 13:30:00,353.25,354.27,353.24,354.27,2830.0,346.6161,347.617,346.6063,347.617,2830.0
2022-08-05 13:35:00,354.41,354.41,353.89,354.16,1600.0,347.7544,347.7544,347.2441,347.509,1600.0
2022-08-05 13:40:00,354.18,354.56,354.17,354.33,1404.0,347.5287,347.9015,347.5189,347.6759,1404.0
2022-08-05 13:45:00,353.99,354.38,353.99,354.37,1400.0,347.3422,347.7249,347.3422,347.7151,1400.0
2022-08-05 13:50:00,354.0,354.13,353.78,354.13,1700.0,347.3521,347.4796,347.1362,347.4796,1700.0
2022-08-05 13:55:00,354.09,354.09,353.53,354.04,3065.0,347.4404,347.4404,346.8909,347.3913,3065.0
2022-08-05 14:00:00,353.93,354.94,353.44,354.94,5885.0,347.2834,348.2744,346.8026,348.2744,5885.0
2022-08-05 14:05:00,354.78,354.82,353.64,353.64,1247.0,348.1174,348.1567,346.9988,346.9988,1247.0
2022-08-05 14:10:00,353.59,353.88,353.58,353.68,3250.0,346.9498,347.2343,346.9399,347.0381,3250.0
2022-08-05 14:15:00,353.91,354.36,353.91,354.34,2300.0,347.2637,347.7053,347.2637,347.6857,2300.0
2022-08-05 14:20:00,354.24,354.85,354.24,354.74,1800.0,347.5875,348.1861,347.5875,348.0782,1800.0
2022-08-05 14:25:00,354.75,354.75,354.26,354.39,2518.0,348.088,348.088,347.6072,347.7347,2518.0
2022-08-05 14:30:00,354.39,354.7,354.08,354.7,1159.0,347.7347,348.0389,347.4306,348.0389,1159.0
2022-08-05 14:35:00,354.69,354.85,354.58,354.78,2834.0,348.0291,348.1861,347.9212,348.1174,2834.0
2022-08-05 14:40:00,354.75,355.53,354.61,355.43,3870.0,348.088,348.8533,347.9506,348.7552,3870.0
2022-08-05 14:45:00,355.34,355.39,354.71,354.93,4747.0,348.6669,348.7159,348.0487,348.2646,4747.0
2022-08-05 14:50:00,354.85,355.39,354.85,355.37,3700.0,348.1861,348.7159,348.1861,348.6963,3700.0
2022-08-05 14:55:00,355.21,355.29,354.46,354.47,1200.0,348.5393,348.6178,347.8034,347.8132,1200.0
2022-08-05 15:00:00,354.82,354.82,354.34,354.45,2200.0,348.1567,348.1567,347.6857,347.7936,2200.0
2022-08-05 15:05:00,354.23,354.53,354.02,354.48,2526.0,347.5777,347.8721,347.3717,347.823,2526.0
2022-08-05 15:10:00,354.49,354.71,354.33,354.49,4338.0,347.8329,348.0487,347.6759,347.8329,4338.0
2022-08-05 15:15:00,354.6,354.93,354.52,354.56,4159.0,347.9408,348.2646,347.8623,347.9015,4159.0
2022-08-05 15:20:00,354.62,354.79,354.16,354.23,4600.0,347.9604,348.1272,347.509,347.5777,4600.0
2022-08-05 15:25:00,354.25,354.27,353.69,354.13,3710.0,347.5974,347.617,347.0479,347.4796,3710.0
2022-08-05 15:30:00,354.1,354.24,353.8,353.89,3400.0,347.4502,347.5875,347.1558,347.2441,3400.0
2022-08-05 15:35:00,353.83,354.51,353.83,354.51,6425.0,347.1852,347.8525,347.1852,347.8525,6425.0
2022-08-05 15:40:00,354.38,354.57,354.26,354.52,4800.0,347.7249,347.9113,347.6072,347.8623,4800.0
2022-08-05 15:45:00,354.57,355.27,354.57,355.13,8127.0,347.9113,348.5982,347.9113,348.4608,8127.0
2022-08-05 15:50:00,355.21,355.75,355.13,355.72,16194.0,348.5393,349.0692,348.4608,349.0398,16194.0
2022-08-05 15:55:00,355.75,356.34,355.65,355.74,31094.0,349.0692,349.6481,348.9711,349.0594,31094.0
2022-08-08 09:30:00,359.09,361.59,357.96,360.54,4166.0,352.3465,354.7995,351.2377,353.7692,4166.0
2022-08-08 09:35:00,361.23,362.23,359.31,360.18,1205.0,354.4463,355.4275,352.5623,353.416,1205.0
2022-08-08 09:40:00,359.04,359.63,356.41,356.41,3437.0,352.2974,352.8763,349.7168,349.7168,3437.0
2022-08-08 09:45:00,356.31,359.12,356.31,358.53,7634.0,349.6187,352.3759,349.6187,351.797,7634.0
2022-08-08 09:50:00,358.59,358.59,356.48,356.69,3288.0,351.8559,351.8559,349.7855,349.9915,3288.0
2022-08-08 09:55:00,357.11,357.11,355.81,356.14,2501.0,350.4036,350.4036,349.1281,349.4519,2501.0
2022-08-08 10:00:00,355.81,356.7,355.58,356.42,8373.0,349.1281,350.0013,348.9024,349.7266,8373.0
2022-08-08 10:05:00,356.25,356.25,353.85,355.56,5190.0,349.5598,349.5598,347.2049,348.8828,5190.0
2022-08-08 10:10:00,355.0,355.37,354.03,354.38,4856.0,348.3333,348.6963,347.3815,347.7249,4856.0
2022-08-08 10:15:00,354.75,355.21,354.03,354.79,3465.0,348.088,348.5393,347.3815,348.1272,3465.0
2022-08-08 10:20:00,355.22,355.44,352.3,353.69,27773.0,348.5491,348.765,345.684,347.0479,27773.0
2022-08-08 10:25:00,353.33,354.49,353.18,354.48,2115.0,346.6946,347.8329,346.5475,347.823,2115.0
2022-08-08 10:30:00,354.57,354.67,354.14,354.19,2630.0,347.9113,348.0095,347.4894,347.5385,2630.0
2022-08-08 10:35:00,354.19,354.43,353.92,354.08,1200.0,347.5385,347.774,347.2736,347.4306,1200.0
2022-08-08 10:40:00,354.46,355.14,354.22,355.14,2803.0,347.8034,348.4706,347.5679,348.4706,2803.0
2022-08-08 10:45:00,355.5,355.59,355.16,355.45,2747.0,348.8239,348.9122,348.4903,348.7748,2747.0
2022-08-08 10:50:00,355.52,355.52,354.76,354.76,2661.0,348.8435,348.8435,348.0978,348.0978,2661.0
2022-08-08 10:55:00,354.43,354.74,354.11,354.58,2200.0,347.774,348.0782,347.46,347.9212,2200.0
2022-08-08 11:00:00,354.35,355.05,354.34,354.68,4188.0,347.6955,348.3823,347.6857,348.0193,4188.0
2022-08-08 11:05:00,354.52,354.52,353.2,353.49,3481.0,347.8623,347.8623,346.5671,346.8516,3481.0
2022-08-08 11:10:00,353.47,353.58,353.28,353.38,1150.0,346.832,346.9399,346.6456,346.7437,1150.0
2022-08-08 11:15:00,353.34,353.34,351.82,352.04,2404.0,346.7044,346.7044,345.213,345.4289,2404.0
2022-08-08 11:20:00,352.22,352.86,351.97,352.17,5881.0,345.6055,346.2335,345.3602,345.5564,5881.0
2022-08-08 11:25:00,352.21,352.83,351.81,352.38,6797.0,345.5957,346.204,345.2032,345.7625,6797.0
2022-08-08 11:30:00,352.08,352.32,351.98,352.06,5941.0,345.4681,345.7036,345.37,345.4485,5941.0
2022-08-08 11:35:00,352.31,352.31,351.48,351.48,1900.0,345.6938,345.6938,344.8794,344.8794,1900.0
2022-08-08 11:40:00,351.41,352.0,351.4,351.66,2762.0,344.8107,345.3896,344.8009,345.056,2762.0
2022-08-08 11:45:00,351.89,351.97,351.71,351.96,4072.0,345.2817,345.3602,345.1051,345.3504,4072.0
2022-08-08 11:50:00,351.98,353.03,351.94,353.03,9532.0,345.37,346.4003,345.3307,346.4003,9532.0
2022-08-08 11:55:00,353.18,353.33,352.34,353.14,3189.0,346.5475,346.6946,345.7232,346.5082,3189.0
2022-08-08 12:00:00,353.19,353.19,353.02,353.13,372.0,346.5573,346.5573,346.3905,346.4984,372.0
2022-08-08 12:05:00,353.33,353.36,352.57,352.57,3087.0,346.6946,346.7241,345.9489,345.9489,3087.0
2022-08-08 12:10:00,352.9,353.14,352.4,352.67,1412.0,346.2727,346.5082,345.7821,346.047,1412.0
2022-08-08 12:15:00,352.73,352.73,351.9,351.94,1990.0,346.1059,346.1059,345.2915,345.3307,1990.0
2022-08-08 12:20:00,352.18,352.96,352.05,352.86,1068.0,345.5662,346.3316,345.4387,346.2335,1068.0
2022-08-08 12:25:00,352.91,352.95,352.5,352.91,3251.0,346.2825,346.3218,345.8802,346.2825,3251.0
2022-08-08 12:30:00,353.15,353.53,353.15,353.48,1200.0,346.518,346.8909,346.518,346.8418,1200.0
2022-08-08 12:35:00,353.11,353.83,352.81,353.83,2061.0,346.4788,347.1852,346.1844,347.1852,2061.0
2022-08-08 12:40:00,353.63,354.24,353.63,354.24,610.0,346.989,347.5875,346.989,347.5875,610.0
2022-08-08 12:45:00,354.18,355.21,354.18,354.94,1760.0,347.5287,348.5393,347.5287,348.2744,1760.0
2022-08-08 12:50:00,355.04,355.22,355.03,355.17,1179.0,348.3725,348.5491,348.3627,348.5001,1179.0
2022-08-08 12:55:00,355.18,355.18,354.77,355.0,2293.0,348.5099,348.5099,348.1076,348.3333,2293.0
2022-08-08 13:00:00,354.57,354.58,354.2,354.31,2601.0,347.9113,347.9212,347.5483,347.6562,2601.0
2022-08-08 13:05:00,354.36,354.79,354.32,354.68,1900.0,347.7053,348.1272,347.666,348.0193,1900.0
2022-08-08 13:10:00,354.87,355.15,354.52,355.15,1839.0,348.2057,348.4805,347.8623,348.4805,1839.0
2022-08-08 13:15:00,355.2,355.34,355.12,355.16,1104.0,348.5295,348.6669,348.451,348.4903,1104.0
2022-08-08 13:20:00,355.14,355.43,354.69,355.43,3653.0,348.4706,348.7552,348.0291,348.7552,3653.0
2022-08-08 13:25:00,355.63,355.63,354.91,354.91,1100.0,348.9514,348.9514,348.245,348.245,1100.0
2022-08-08 13:30:00,355.11,355.57,355.09,355.51,1425.0,348.4412,348.8926,348.4216,348.8337,1425.0
2022-08-08 13:35:00,355.53,355.53,355.15,355.28,1101.0,348.8533,348.8533,348.4805,348.608,1101.0
2022-08-08 13:40:00,355.18,355.49,355.16,355.46,1114.0,348.5099,348.8141,348.4903,348.7846,1114.0
2022-08-08 13:45:00,355.46,355.46,354.8,354.8,1501.0,348.7846,348.7846,348.137,348.137,1501.0
2022-08-08 13:50:00,354.84,355.47,354.73,355.37,2324.0,348.1763,348.7944,348.0683,348.6963,2324.0
2022-08-08 13:55:00,355.55,355.7,355.39,355.51,1320.0,348.8729,349.0201,348.7159,348.8337,1320.0
2022-08-08 14:00:00,355.34,355.34,354.67,354.67,2071.0,348.6669,348.6669,348.0095,348.0095,2071.0
2022-08-08 14:05:00,354.32,355.63,354.32,355.53,1900.0,347.666,348.9514,347.666,348.8533,1900.0
2022-08-08 14:10:00,355.38,355.53,354.73,354.73,1600.0,348.7061,348.8533,348.0683,348.0683,1600.0
2022-08-08 14:15:00,354.82,355.37,354.7,355.37,4800.0,348.1567,348.6963,348.0389,348.6963,4800.0
2022-08-08 14:20:00,355.52,355.52,354.88,354.88,2229.0,348.8435,348.8435,348.2155,348.2155,2229.0
2022-08-08 14:25:00,354.88,355.0,354.64,354.75,2635.0,348.2155,348.3333,347.98,348.088,2635.0
2022-08-08 14:30:00,354.72,354.82,354.24,354.46,2140.0,348.0585,348.1567,347.5875,347.8034,2140.0
2022-08-08 14:35:00,354.35,354.35,353.46,353.7,3500.0,347.6955,347.6955,346.8222,347.0577,3500.0
2022-08-08 14:40:00,353.81,353.94,353.55,353.87,2628.0,347.1656,347.2932,346.9105,347.2245,2628.0
2022-08-08 14:45:00,353.88,353.9,353.52,353.81,3100.0,347.2343,347.2539,346.8811,347.1656,3100.0
2022-08-08 14:50:00,353.56,353.57,352.96,352.96,7600.0,346.9203,346.9301,346.3316,346.3316,7600.0
2022-08-08 14:55:00,353.02,353.46,352.98,353.31,17043.0,346.3905,346.8222,346.3512,346.675,17043.0
2022-08-08 15:00:00,353.37,353.47,353.13,353.34,11899.0,346.7339,346.832,346.4984,346.7044,11899.0
2022-08-08 15:05:00,353.36,354.26,353.23,354.26,6342.0,346.7241,347.6072,346.5965,347.6072,6342.0
2022-08-08 15:10:00,354.53,354.53,353.93,354.14,2342.0,347.8721,347.8721,347.2834,347.4894,2342.0
2022-08-08 15:15:00,354.02,354.02,353.43,353.67,3026.0,347.3717,347.3717,346.7928,347.0283,3026.0
2022-08-08 15:20:00,353.76,353.78,353.52,353.53,2300.0,347.1166,347.1362,346.8811,346.8909,2300.0
2022-08-08 15:25:00,353.48,353.63,353.48,353.59,3570.0,346.8418,346.989,346.8418,346.9498,3570.0
2022-08-08 15:30:00,353.45,353.45,353.04,353.37,2201.0,346.8124,346.8124,346.4101,346.7339,2201.0
2022-08-08 15:35:00,353.26,353.33,352.86,352.86,7151.0,346.6259,346.6946,346.2335,346.2335,7151.0
2022-08-08 15:40:00,352.97,353.48,352.96,353.31,5654.0,346.3414,346.8418,346.3316,346.675,5654.0
2022-08-08 15:45:00,353.34,353.42,353.09,353.09,4745.0,346.7044,346.7829,346.4591,346.4591,4745.0
2022-08-08 15:50:00,352.98,353.28,352.82,353.17,11025.0,346.3512,346.6456,346.1942,346.5376,11025.0
2022-08-08 15:55:00,353.11,353.27,352.82,353.22,33181.0,346.4788,346.6358,346.1942,346.5867,33181.0
2022-08-09 09:30:00,352.0,352.0,351.83,351.83,4301.0,345.3896,345.3896,345.2228,345.2228,4301.0
2022-08-09 09:35:00,351.69,351.69,350.77,351.18,523.0,345.0854,345.0854,344.1827,344.585,523.0
2022-08-09 09:40:00,351.3,352.25,351.3,351.97,1600.0,344.7028,345.6349,344.7028,345.3602,1600.0
2022-08-09 09:45:00,351.12,351.15,349.88,349.92,2217.0,344.5261,344.5556,343.3094,343.3487,2217.0
2022-08-09 09:50:00,349.75,349.75,348.61,348.62,500.0,343.1819,343.1819,342.0633,342.0731,500.0
2022-08-09 09:55:00,348.18,349.36,348.17,348.93,2700.0,341.6413,342.7992,341.6315,342.3773,2700.0
2022-08-09 10:00:00,349.46,350.26,349.46,350.25,700.0,342.8973,343.6823,342.8973,343.6725,700.0
2022-08-09 10:05:00,350.58,350.83,350.14,350.42,1532.0,343.9963,344.2416,343.5645,343.8393,1532.0
2022-08-09 10:10:00,350.42,350.42,350.42,350.42,0.0,343.8393,343.8393,343.8393,343.8393,0.0
2022-08-09 10:15:00,351.28,351.46,351.04,351.22,792.0,344.6831,344.8598,344.4476,344.6243,792.0
2022-08-09 10:20:00,351.4,351.75,351.08,351.4,1600.0,344.8009,345.1443,344.4869,344.8009,1600.0
2022-08-09 10:25:00,351.7,351.86,351.62,351.86,2400.0,345.0952,345.2522,345.0167,345.2522,2400.0
2022-08-09 10:30:00,351.96,352.33,351.93,352.32,900.0,345.3504,345.7134,345.3209,345.7036,900.0
2022-08-09 10:35:00,352.33,352.33,351.52,351.53,900.0,345.7134,345.7134,344.9186,344.9284,900.0
2022-08-09 10:40:00,351.56,351.62,350.91,351.02,3198.0,344.9579,345.0167,344.3201,344.428,3198.0
2022-08-09 10:45:00,351.06,351.33,350.82,351.33,600.0,344.4673,344.7322,344.2318,344.7322,600.0
2022-08-09 10:50:00,351.13,351.21,350.92,351.21,1600.0,344.536,344.6144,344.3299,344.6144,1600.0
2022-08-09 10:55:00,351.01,351.71,351.01,351.71,1600.0,344.4182,345.1051,344.4182,345.1051,1600.0
2022-08-09 11:00:00,351.67,351.69,350.56,350.91,3220.0,345.0658,345.0854,343.9767,344.3201,3220.0
2022-08-09 11:05:00,351.1,351.44,350.97,351.39,600.0,344.5065,344.8401,344.379,344.7911,600.0
2022-08-09 11:10:00,351.14,351.14,350.86,351.13,800.0,344.5458,344.5458,344.271,344.536,800.0
2022-08-09 11:15:00,351.23,351.83,351.04,351.51,1401.0,344.6341,345.2228,344.4476,344.9088,1401.0
2022-08-09 11:20:00,351.24,351.24,351.09,351.09,400.0,344.6439,344.6439,344.4967,344.4967,400.0
2022-08-09 11:25:00,350.91,351.21,350.72,351.21,615.0,344.3201,344.6144,344.1336,344.6144,615.0
2022-08-09 11:30:00,351.02,351.05,350.71,350.95,700.0,344.428,344.4575,344.1238,344.3593,700.0
2022-08-09 11:35:00,350.54,350.78,350.54,350.78,400.0,343.957,344.1925,343.957,344.1925,400.0
2022-08-09 11:40:00,350.92,351.11,350.92,350.95,1100.0,344.3299,344.5163,344.3299,344.3593,1100.0
2022-08-09 11:45:00,350.88,350.88,350.88,350.88,106.0,344.2906,344.2906,344.2906,344.2906,106.0
2022-08-09 11:50:00,350.68,351.08,350.68,351.08,853.0,344.0944,344.4869,344.0944,344.4869,853.0
2022-08-09 11:55:00,350.76,350.76,350.66,350.66,200.0,344.1729,344.1729,344.0748,344.0748,200.0
2022-08-09 12:00:00,350.99,351.04,350.69,351.04,600.0,344.3986,344.4476,344.1042,344.4476,600.0
2022-08-09 12:05:00,351.04,351.35,351.04,351.29,2300.0,344.4476,344.7518,344.4476,344.6929,2300.0
2022-08-09 12:10:00,351.18,351.38,351.18,351.24,1700.0,344.585,344.7813,344.585,344.6439,1700.0
2022-08-09 12:15:00,351.05,352.32,351.05,352.32,3350.0,344.4575,345.7036,344.4575,345.7036,3350.0
2022-08-09 12:20:00,352.29,352.48,352.05,352.06,1337.0,345.6742,345.8606,345.4387,345.4485,1337.0
2022-08-09 12:25:00,352.11,353.29,352.11,352.98,4634.0,345.4975,346.6554,345.4975,346.3512,4634.0
2022-08-09 12:30:00,353.0,353.78,353.0,353.64,1968.0,346.3708,347.1362,346.3708,346.9988,1968.0
2022-08-09 12:35:00,353.65,353.75,353.57,353.74,550.0,347.0086,347.1067,346.9301,347.0969,550.0
2022-08-09 12:40:00,353.54,353.75,353.54,353.75,300.0,346.9007,347.1067,346.9007,347.1067,300.0
2022-08-09 12:45:00,353.67,353.75,353.35,353.38,600.0,347.0283,347.1067,346.7143,346.7437,600.0
2022-08-09 12:50:00,353.33,353.36,353.16,353.27,942.0,346.6946,346.7241,346.5278,346.6358,942.0
2022-08-09 12:55:00,353.26,353.42,353.2,353.21,1600.0,346.6259,346.7829,346.5671,346.5769,1600.0
2022-08-09 13:00:00,353.24,353.37,353.06,353.21,900.0,346.6063,346.7339,346.4297,346.5769,900.0
2022-08-09 13:05:00,352.97,352.97,352.69,352.7,400.0,346.3414,346.3414,346.0667,346.0765,400.0
2022-08-09 13:10:00,352.52,352.79,352.51,352.7,716.0,345.8998,346.1648,345.89,346.0765,716.0
2022-08-09 13:15:00,353.63,354.0,353.36,353.99,3337.0,346.989,347.3521,346.7241,347.3422,3337.0
2022-08-09 13:20:00,353.82,353.82,353.63,353.63,1031.0,347.1754,347.1754,346.989,346.989,1031.0
2022-08-09 13:25:00,353.86,353.9,353.62,353.66,500.0,347.2147,347.2539,346.9792,347.0184,500.0
2022-08-09 13:30:00,353.38,353.43,353.38,353.43,200.0,346.7437,346.7928,346.7437,346.7928,200.0
2022-08-09 13:35:00,353.25,353.25,352.66,352.66,1153.0,346.6161,346.6161,346.0372,346.0372,1153.0
2022-08-09 13:40:00,352.82,352.82,352.36,352.44,1542.0,346.1942,346.1942,345.7429,345.8213,1542.0
2022-08-09 13:45:00,352.57,352.57,352.51,352.51,200.0,345.9489,345.9489,345.89,345.89,200.0
2022-08-09 13:50:00,352.61,352.82,352.61,352.82,1300.0,345.9882,346.1942,345.9882,346.1942,1300.0
2022-08-09 13:55:00,352.85,353.33,352.85,353.19,603.0,346.2236,346.6946,346.2236,346.5573,603.0
2022-08-09 14:00:00,352.94,352.94,352.94,352.94,100.0,346.312,346.312,346.312,346.312,100.0
2022-08-09 14:05:00,352.86,353.13,352.84,352.86,900.0,346.2335,346.4984,346.2138,346.2335,900.0
2022-08-09 14:10:00,353.01,353.14,352.75,353.14,1100.0,346.3806,346.5082,346.1255,346.5082,1100.0
2022-08-09 14:15:00,352.94,353.14,352.93,352.94,1500.0,346.312,346.5082,346.3021,346.312,1500.0
2022-08-09 14:20:00,352.98,353.24,352.91,353.23,1742.0,346.3512,346.6063,346.2825,346.5965,1742.0
2022-08-09 14:25:00,353.12,353.26,352.98,353.0,2021.0,346.4886,346.6259,346.3512,346.3708,2021.0
2022-08-09 14:30:00,353.0,353.25,352.96,353.25,1200.0,346.3708,346.6161,346.3316,346.6161,1200.0
2022-08-09 14:35:00,353.08,353.08,352.85,352.85,767.0,346.4493,346.4493,346.2236,346.2236,767.0
2022-08-09 14:40:00,353.19,353.36,353.1,353.31,1010.0,346.5573,346.7241,346.469,346.675,1010.0
2022-08-09 14:45:00,353.43,353.43,353.13,353.13,802.0,346.7928,346.7928,346.4984,346.4984,802.0
2022-08-09 14:50:00,353.32,353.34,353.17,353.19,1200.0,346.6848,346.7044,346.5376,346.5573,1200.0
2022-08-09 14:55:00,353.18,353.8,353.18,353.47,2876.0,346.5475,347.1558,346.5475,346.832,2876.0
2022-08-09 15:00:00,353.45,353.78,353.44,353.5,2233.0,346.8124,347.1362,346.8026,346.8614,2233.0
2022-08-09 15:05:00,353.51,353.62,353.43,353.43,1001.0,346.8713,346.9792,346.7928,346.7928,1001.0
2022-08-09 15:10:00,353.41,353.59,353.33,353.38,3963.0,346.7731,346.9498,346.6946,346.7437,3963.0
2022-08-09 15:15:00,353.53,353.61,353.5,353.5,1111.0,346.8909,346.9694,346.8614,346.8614,1111.0
2022-08-09 15:20:00,353.6,353.66,353.6,353.63,400.0,346.9596,347.0184,346.9596,346.989,400.0
2022-08-09 15:25:00,353.5,353.77,353.45,353.49,2500.0,346.8614,347.1264,346.8124,346.8516,2500.0
2022-08-09 15:30:00,353.54,354.04,353.54,353.94,2513.0,346.9007,347.3913,346.9007,347.2932,2513.0
2022-08-09 15:35:00,353.67,353.67,353.35,353.47,4618.0,347.0283,347.0283,346.7143,346.832,4618.0
2022-08-09 15:40:00,353.48,353.52,353.15,353.15,2900.0,346.8418,346.8811,346.518,346.518,2900.0
2022-08-09 15:45:00,353.16,353.53,353.14,353.38,7541.0,346.5278,346.8909,346.5082,346.7437,7541.0
2022-08-09 15:50:00,353.57,353.75,353.24,353.65,12872.0,346.9301,347.1067,346.6063,347.0086,12872.0
2022-08-09 15:55:00,353.52,353.97,353.16,353.81,19833.0,346.8811,347.3226,346.5278,347.1656,19833.0
2022-08-10 09:30:00,363.02,364.41,362.48,363.46,4582.0,356.2027,357.5666,355.6728,356.6344,4582.0
2022-08-10 09:35:00,362.63,363.28,362.32,362.32,3171.0,355.82,356.4578,355.5158,355.5158,3171.0
2022-08-10 09:40:00,361.82,362.43,361.82,362.43,400.0,355.0252,355.6237,355.0252,355.6237,400.0
2022-08-10 09:45:00,362.57,362.6,361.55,362.37,1200.0,355.7611,355.7905,354.7603,355.5649,1200.0
2022-08-10 09:50:00,361.66,361.81,361.44,361.67,1042.0,354.8682,355.0154,354.6523,354.878,1042.0
2022-08-10 09:55:00,361.75,362.98,361.46,362.98,1866.0,354.9565,356.1634,354.672,356.1634,1866.0
2022-08-10 10:00:00,362.71,363.85,362.31,363.85,1225.0,355.8985,357.0171,355.506,357.0171,1225.0
2022-08-10 10:05:00,364.0,364.65,363.38,363.82,3690.0,357.1643,357.8021,356.5559,356.9876,3690.0
2022-08-10 10:10:00,364.19,364.34,363.63,363.75,600.0,357.3507,357.4979,356.8012,356.919,600.0
2022-08-10 10:15:00,363.97,364.1,363.97,363.99,400.0,357.1348,357.2624,357.1348,357.1544,400.0
2022-08-10 10:20:00,363.62,363.74,363.15,363.25,1600.0,356.7914,356.9091,356.3302,356.4283,1600.0
2022-08-10 10:25:00,363.39,363.39,363.32,363.38,331.0,356.5657,356.5657,356.497,356.5559,331.0
2022-08-10 10:30:00,363.92,363.92,363.92,363.92,100.0,357.0858,357.0858,357.0858,357.0858,100.0
2022-08-10 10:35:00,364.24,364.24,363.78,364.04,1364.0,357.3998,357.3998,356.9484,357.2035,1364.0
2022-08-10 10:40:00,364.23,364.23,364.23,364.23,100.0,357.3899,357.3899,357.3899,357.3899,100.0
2022-08-10 10:45:00,364.16,364.29,363.97,364.21,1404.0,357.3213,357.4488,357.1348,357.3703,1404.0
2022-08-10 10:50:00,363.92,364.03,363.81,364.03,1509.0,357.0858,357.1937,356.9778,357.1937,1509.0
2022-08-10 10:55:00,363.99,364.25,363.99,364.25,1262.0,357.1544,357.4096,357.1544,357.4096,1262.0
2022-08-10 11:00:00,364.78,365.0,364.57,365.0,700.0,357.9296,358.1455,357.7236,358.1455,700.0
2022-08-10 11:05:00,365.0,365.09,364.32,364.32,1636.0,358.1455,358.2338,357.4782,357.4782,1636.0
2022-08-10 11:10:00,364.19,364.19,363.46,363.52,800.0,357.3507,357.3507,356.6344,356.6933,800.0
2022-08-10 11:15:00,363.39,363.39,363.39,363.39,100.0,356.5657,356.5657,356.5657,356.5657,100.0
2022-08-10 11:20:00,363.33,363.88,363.33,363.83,900.0,356.5068,357.0465,356.5068,356.9975,900.0
2022-08-10 11:25:00,363.79,363.92,363.34,363.51,1587.0,356.9582,357.0858,356.5167,356.6835,1587.0
2022-08-10 11:30:00,363.37,363.5,363.37,363.5,206.0,356.5461,356.6736,356.5461,356.6736,206.0
2022-08-10 11:35:00,363.17,363.18,363.01,363.14,1175.0,356.3498,356.3597,356.1928,356.3204,1175.0
2022-08-10 11:40:00,363.04,363.51,363.04,363.43,1000.0,356.2223,356.6835,356.2223,356.605,1000.0
2022-08-10 11:45:00,363.15,364.08,363.15,363.72,1533.0,356.3302,357.2428,356.3302,356.8895,1533.0
2022-08-10 11:50:00,363.52,363.59,363.45,363.59,700.0,356.6933,356.762,356.6246,356.762,700.0
2022-08-10 11:55:00,363.82,363.89,363.7,363.83,1003.0,356.9876,357.0563,356.8699,356.9975,1003.0
2022-08-10 12:00:00,364.05,364.08,363.56,363.56,1400.0,357.2133,357.2428,356.7325,356.7325,1400.0
2022-08-10 12:05:00,363.77,363.77,363.62,363.64,900.0,356.9386,356.9386,356.7914,356.811,900.0
2022-08-10 12:10:00,363.66,363.74,363.54,363.65,800.0,356.8306,356.9091,356.7129,356.8208,800.0
2022-08-10 12:15:00,363.53,363.62,362.91,363.18,3609.0,356.7031,356.7914,356.0947,356.3597,3609.0
2022-08-10 12:20:00,363.31,363.78,363.31,363.6,1500.0,356.4872,356.9484,356.4872,356.7718,1500.0
2022-08-10 12:25:00,363.73,363.91,363.63,363.91,610.0,356.8993,357.0759,356.8012,357.0759,610.0
2022-08-10 12:30:00,364.1,364.39,363.68,363.68,2018.0,357.2624,357.5469,356.8503,356.8503,2018.0
2022-08-10 12:35:00,364.01,364.17,363.97,364.12,808.0,357.1741,357.3311,357.1348,357.282,808.0
2022-08-10 12:40:00,364.16,364.17,364.03,364.12,1187.0,357.3213,357.3311,357.1937,357.282,1187.0
2022-08-10 12:45:00,363.93,364.35,363.93,364.19,2600.0,357.0956,357.5077,357.0956,357.3507,2600.0
2022-08-10 12:50:00,364.3,364.78,364.3,364.78,800.0,357.4586,357.9296,357.4586,357.9296,800.0
2022-08-10 12:55:00,364.73,364.73,364.53,364.56,1100.0,357.8805,357.8805,357.6843,357.7137,1100.0
2022-08-10 13:00:00,364.48,364.6,364.38,364.6,1100.0,357.6352,357.753,357.5371,357.753,1100.0
2022-08-10 13:05:00,364.82,364.95,364.61,364.95,1600.0,357.9689,358.0964,357.7628,358.0964,1600.0
2022-08-10 13:10:00,364.96,365.31,364.96,365.13,2053.0,358.1062,358.4497,358.1062,358.273,2053.0
2022-08-10 13:15:00,365.19,365.35,365.19,365.35,300.0,358.3319,358.4889,358.3319,358.4889,300.0
2022-08-10 13:20:00,365.13,365.24,364.5,364.54,1160.0,358.273,358.381,357.6549,357.6941,1160.0
2022-08-10 13:25:00,364.41,364.47,363.79,363.79,2324.0,357.5666,357.6254,356.9582,356.9582,2324.0
2022-08-10 13:30:00,364.08,364.08,363.53,364.08,1100.0,357.2428,357.2428,356.7031,357.2428,1100.0
2022-08-10 13:35:00,363.91,364.09,363.87,364.09,500.0,357.0759,357.2526,357.0367,357.2526,500.0
2022-08-10 13:40:00,364.17,364.17,363.74,364.08,1545.0,357.3311,357.3311,356.9091,357.2428,1545.0
2022-08-10 13:45:00,364.23,364.81,364.22,364.81,2062.0,357.3899,357.959,357.3801,357.959,2062.0
2022-08-10 13:50:00,364.82,365.2,364.78,365.2,1300.0,357.9689,358.3417,357.9296,358.3417,1300.0
2022-08-10 13:55:00,364.92,364.92,364.56,364.62,1000.0,358.067,358.067,357.7137,357.7726,1000.0
2022-08-10 14:00:00,364.63,364.93,364.53,364.93,1800.0,357.7824,358.0768,357.6843,358.0768,1800.0
2022-08-10 14:05:00,364.94,365.02,364.73,364.84,2578.0,358.0866,358.1651,357.8805,357.9885,2578.0
2022-08-10 14:10:00,364.93,365.08,364.52,364.59,3203.0,358.0768,358.224,357.6745,357.7432,3203.0
2022-08-10 14:15:00,364.52,364.81,364.5,364.81,1500.0,357.6745,357.959,357.6549,357.959,1500.0
2022-08-10 14:20:00,364.63,364.69,364.45,364.55,3094.0,357.7824,357.8413,357.6058,357.7039,3094.0
2022-08-10 14:25:00,364.46,364.64,364.39,364.64,1438.0,357.6156,357.7922,357.5469,357.7922,1438.0
2022-08-10 14:30:00,364.52,364.62,364.38,364.55,1806.0,357.6745,357.7726,357.5371,357.7039,1806.0
2022-08-10 14:35:00,364.48,364.69,364.48,364.59,1351.0,357.6352,357.8413,357.6352,357.7432,1351.0
2022-08-10 14:40:00,364.67,364.9,364.45,364.46,2904.0,357.8217,358.0474,357.6058,357.6156,2904.0
2022-08-10 14:45:00,364.41,364.42,364.01,364.2,4823.0,357.5666,357.5764,357.1741,357.3605,4823.0
2022-08-10 14:50:00,364.2,364.37,364.03,364.29,2617.0,357.3605,357.5273,357.1937,357.4488,2617.0
2022-08-10 14:55:00,364.24,364.26,364.06,364.21,1300.0,357.3998,357.4194,357.2231,357.3703,1300.0
2022-08-10 15:00:00,364.24,364.54,364.04,364.54,1400.0,357.3998,357.6941,357.2035,357.6941,1400.0
2022-08-10 15:05:00,364.46,364.49,364.1,364.2,5400.0,357.6156,357.6451,357.2624,357.3605,5400.0
2022-08-10 15:10:00,364.23,364.23,364.06,364.1,1509.0,357.3899,357.3899,357.2231,357.2624,1509.0
2022-08-10 15:15:00,364.1,364.32,364.01,364.21,4100.0,357.2624,357.4782,357.1741,357.3703,4100.0
2022-08-10 15:20:00,364.19,364.29,364.1,364.16,1500.0,357.3507,357.4488,357.2624,357.3213,1500.0
2022-08-10 15:25:00,364.14,364.58,364.1,364.54,2130.0,357.3016,357.7334,357.2624,357.6941,2130.0
2022-08-10 15:30:00,364.49,364.49,364.05,364.27,3251.0,357.6451,357.6451,357.2133,357.4292,3251.0
2022-08-10 15:35:00,364.34,364.63,364.2,364.63,3980.0,357.4979,357.7824,357.3605,357.7824,3980.0
2022-08-10 15:40:00,364.46,365.08,364.46,365.08,1400.0,357.6156,358.224,357.6156,358.224,1400.0
2022-08-10 15:45:00,365.02,365.29,364.86,365.0,6342.0,358.1651,358.43,358.0081,358.1455,6342.0
2022-08-10 15:50:00,365.18,365.39,364.97,365.36,6970.0,358.3221,358.5282,358.116,358.4987,6970.0
2022-08-10 15:55:00,365.27,365.73,365.12,365.36,23626.0,358.4104,358.8618,358.2632,358.4987,23626.0
2022-08-11 09:30:00,368.63,369.92,368.63,369.92,3239.0,361.7073,362.9731,361.7073,362.9731,3239.0
2022-08-11 09:35:00,368.74,368.74,368.73,368.74,100.0,361.8152,361.8152,361.8054,361.8152,100.0
2022-08-11 09:40:00,369.31,370.46,368.67,370.25,5102.0,362.3745,363.5029,361.7466,363.2969,5102.0
2022-08-11 09:45:00,369.86,370.41,369.56,369.56,2329.0,362.9142,363.4539,362.6198,362.6198,2329.0
2022-08-11 09:50:00,369.75,370.01,368.98,369.3,5590.0,362.8063,363.0614,362.0507,362.3647,5590.0
2022-08-11 09:55:00,369.53,369.53,369.07,369.38,400.0,362.5904,362.5904,362.139,362.4432,400.0
2022-08-11 10:00:00,369.86,370.41,369.84,370.2,1041.0,362.9142,363.4539,362.8946,363.2478,1041.0
2022-08-11 10:05:00,370.55,370.55,369.93,369.93,693.0,363.5913,363.5913,362.9829,362.9829,693.0
2022-08-11 10:10:00,370.11,370.97,369.95,370.59,2113.0,363.1595,364.0034,363.0025,363.6305,2113.0
2022-08-11 10:15:00,370.97,371.3,370.94,371.3,1143.0,364.0034,364.3272,363.9739,364.3272,1143.0
2022-08-11 10:20:00,371.17,371.17,370.52,371.03,1301.0,364.1996,364.1996,363.5618,364.0622,1301.0
2022-08-11 10:25:00,371.21,371.23,370.87,370.9,1102.0,364.2389,364.2585,363.9052,363.9347,1102.0
2022-08-11 10:30:00,371.28,371.71,370.66,370.98,2827.0,364.3075,364.7295,363.6992,364.0132,2827.0
2022-08-11 10:35:00,371.11,371.27,370.75,370.75,1115.0,364.1407,364.2977,363.7875,363.7875,1115.0
2022-08-11 10:40:00,370.07,370.96,370.0,370.96,1708.0,363.1203,363.9936,363.0516,363.9936,1708.0
2022-08-11 10:45:00,370.44,370.45,370.19,370.43,1300.0,363.4833,363.4931,363.238,363.4735,1300.0
2022-08-11 10:50:00,370.48,370.59,370.4,370.4,1235.0,363.5226,363.6305,363.4441,363.4441,1235.0
2022-08-11 10:55:00,370.23,371.18,370.23,371.03,3231.0,363.2773,364.2094,363.2773,364.0622,3231.0
2022-08-11 11:00:00,371.11,371.3,370.74,371.25,3585.0,364.1407,364.3272,363.7777,364.2781,3585.0
2022-08-11 11:05:00,370.81,370.87,370.25,370.3,14117.0,363.8464,363.9052,363.2969,363.3459,14117.0
2022-08-11 11:10:00,370.51,370.52,369.66,369.85,3001.0,363.552,363.5618,362.718,362.9044,3001.0
2022-08-11 11:15:00,369.74,369.74,368.88,369.0,1820.0,362.7965,362.7965,361.9526,362.0704,1820.0
2022-08-11 11:20:00,368.79,369.08,368.74,369.05,11379.0,361.8643,362.1489,361.8152,362.1194,11379.0
2022-08-11 11:25:00,368.93,369.12,368.51,368.52,2581.0,362.0017,362.1881,361.5896,361.5994,2581.0
2022-08-11 11:30:00,368.96,368.98,367.99,368.04,1560.0,362.0311,362.0507,361.0793,361.1284,1560.0
2022-08-11 11:35:00,367.84,368.06,366.79,366.97,5591.0,360.9321,361.148,359.9019,360.0785,5591.0
2022-08-11 11:40:00,367.26,367.5,366.62,367.36,8121.0,360.363,360.5985,359.7351,360.4612,8121.0
2022-08-11 11:45:00,367.17,367.17,366.63,366.86,2737.0,360.2747,360.2747,359.7449,359.9705,2737.0
2022-08-11 11:50:00,366.87,366.87,366.12,366.23,1019.0,359.9804,359.9804,359.2444,359.3524,1019.0
2022-08-11 11:55:00,366.18,366.65,366.18,366.61,1885.0,359.3033,359.7645,359.3033,359.7252,1885.0
2022-08-11 12:00:00,366.18,366.33,366.17,366.22,600.0,359.3033,359.4505,359.2935,359.3426,600.0
2022-08-11 12:05:00,366.18,366.34,366.0,366.2,2311.0,359.3033,359.4603,359.1267,359.3229,2311.0
2022-08-11 12:10:00,366.13,366.71,366.0,366.71,2805.0,359.2543,359.8234,359.1267,359.8234,2805.0
2022-08-11 12:15:00,366.5,366.8,366.43,366.8,1082.0,359.6173,359.9117,359.5486,359.9117,1082.0
2022-08-11 12:20:00,366.3,366.47,366.3,366.41,600.0,359.4211,359.5879,359.4211,359.529,600.0
2022-08-11 12:25:00,366.69,367.02,366.69,366.93,926.0,359.8037,360.1275,359.8037,360.0392,926.0
2022-08-11 12:30:00,367.0,367.41,366.99,367.27,882.0,360.1079,360.5102,360.0981,360.3728,882.0
2022-08-11 12:35:00,367.26,367.31,367.11,367.11,461.0,360.363,360.4121,360.2159,360.2159,461.0
2022-08-11 12:40:00,367.34,367.34,366.74,366.83,1763.0,360.4415,360.4415,359.8528,359.9411,1763.0
2022-08-11 12:45:00,366.8,367.01,366.8,367.01,390.0,359.9117,360.1177,359.9117,360.1177,390.0
2022-08-11 12:50:00,366.86,367.08,366.86,366.91,1497.0,359.9705,360.1864,359.9705,360.0196,1497.0
2022-08-11 12:55:00,366.58,366.77,366.28,366.77,1898.0,359.6958,359.8822,359.4014,359.8822,1898.0
2022-08-11 13:00:00,367.0,367.0,366.87,366.92,700.0,360.1079,360.1079,359.9804,360.0294,700.0
2022-08-11 13:05:00,367.29,367.29,366.94,366.94,1077.0,360.3925,360.3925,360.049,360.049,1077.0
2022-08-11 13:10:00,366.88,367.25,366.88,367.18,998.0,359.9902,360.3532,359.9902,360.2845,998.0
2022-08-11 13:15:00,367.23,367.35,367.23,367.35,481.0,360.3336,360.4513,360.3336,360.4513,481.0
2022-08-11 13:20:00,367.24,367.24,366.75,366.75,1005.0,360.3434,360.3434,359.8626,359.8626,1005.0
2022-08-11 13:25:00,366.77,366.77,366.52,366.54,1040.0,359.8822,359.8822,359.6369,359.6566,1040.0
2022-08-11 13:30:00,366.79,367.07,366.74,366.74,1361.0,359.9019,360.1766,359.8528,359.8528,1361.0
2022-08-11 13:35:00,366.88,367.05,366.81,366.96,800.0,359.9902,360.157,359.9215,360.0687,800.0
2022-08-11 13:40:00,367.23,367.5,367.2,367.5,1378.0,360.3336,360.5985,360.3042,360.5985,1378.0
2022-08-11 13:45:00,367.42,367.49,367.16,367.42,800.0,360.52,360.5887,360.2649,360.52,800.0
2022-08-11 13:50:00,367.31,367.47,366.92,367.03,1664.0,360.4121,360.5691,360.0294,360.1374,1664.0
2022-08-11 13:55:00,367.11,367.36,367.11,367.36,908.0,360.2159,360.4612,360.2159,360.4612,908.0
2022-08-11 14:00:00,367.16,367.16,366.49,366.56,1811.0,360.2649,360.2649,359.6075,359.6762,1811.0
2022-08-11 14:05:00,366.51,366.7,366.43,366.44,1540.0,359.6271,359.8136,359.5486,359.5584,1540.0
2022-08-11 14:10:00,366.65,366.65,366.29,366.44,2010.0,359.7645,359.7645,359.4113,359.5584,2010.0
2022-08-11 14:15:00,366.48,367.27,366.48,367.27,1965.0,359.5977,360.3728,359.5977,360.3728,1965.0
2022-08-11 14:20:00,367.1,367.22,367.02,367.22,600.0,360.206,360.3238,360.1275,360.3238,600.0
2022-08-11 14:25:00,367.06,367.37,367.06,367.29,1399.0,360.1668,360.471,360.1668,360.3925,1399.0
2022-08-11 14:30:00,367.22,367.33,366.77,366.77,2482.0,360.3238,360.4317,359.8822,359.8822,2482.0
2022-08-11 14:35:00,366.58,366.6,366.15,366.42,800.0,359.6958,359.7154,359.2739,359.5388,800.0
2022-08-11 14:40:00,366.34,366.34,366.21,366.21,300.0,359.4603,359.4603,359.3328,359.3328,300.0
2022-08-11 14:45:00,366.45,366.45,366.15,366.15,449.0,359.5682,359.5682,359.2739,359.2739,449.0
2022-08-11 14:50:00,366.0,366.28,365.93,365.94,2511.0,359.1267,359.4014,359.058,359.0678,2511.0
2022-08-11 14:55:00,366.06,366.86,366.06,366.86,400.0,359.1856,359.9705,359.1856,359.9705,400.0
2022-08-11 15:00:00,366.64,366.75,366.54,366.75,700.0,359.7547,359.8626,359.6566,359.8626,700.0
2022-08-11 15:05:00,366.39,366.39,366.17,366.17,1241.0,359.5094,359.5094,359.2935,359.2935,1241.0
2022-08-11 15:10:00,365.98,366.04,365.66,365.99,500.0,359.1071,359.1659,358.7931,359.1169,500.0
2022-08-11 15:15:00,366.06,366.06,366.05,366.05,400.0,359.1856,359.1856,359.1758,359.1758,400.0
2022-08-11 15:20:00,366.15,366.15,365.69,365.8,1201.0,359.2739,359.2739,358.8225,358.9305,1201.0
2022-08-11 15:25:00,365.84,365.99,365.74,365.99,914.0,358.9697,359.1169,358.8716,359.1169,914.0
2022-08-11 15:30:00,365.85,365.85,365.41,365.57,1811.0,358.9795,358.9795,358.5478,358.7048,1811.0
2022-08-11 15:35:00,365.17,365.38,364.46,364.7,1900.0,358.3123,358.5183,357.6156,357.8511,1900.0
2022-08-11 15:40:00,364.74,364.85,364.34,364.34,1800.0,357.8904,357.9983,357.4979,357.4979,1800.0
2022-08-11 15:45:00,364.37,364.79,364.22,364.66,4565.0,357.5273,357.9394,357.3801,357.8119,4565.0
2022-08-11 15:50:00,364.69,365.31,364.58,365.16,7164.0,357.8413,358.4497,357.7334,358.3025,7164.0
2022-08-11 15:55:00,365.23,365.27,364.6,364.89,20230.0,358.3712,358.4104,357.753,358.0375,20230.0
2022-08-12 09:30:00,368.42,368.42,367.36,367.36,1294.0,361.5013,361.5013,360.4612,360.4612,1294.0
2022-08-12 09:35:00,367.36,367.36,367.36,367.36,0.0,360.4612,360.4612,360.4612,360.4612,0.0
2022-08-12 09:40:00,368.64,368.64,368.64,368.64,100.0,361.7171,361.7171,361.7171,361.7171,100.0
2022-08-12 09:45:00,368.64,368.64,368.64,368.64,0.0,361.7171,361.7171,361.7171,361.7171,0.0
2022-08-12 09:50:00,367.66,368.51,366.7,366.75,1200.0,360.7555,361.5896,359.8136,359.8626,1200.0
2022-08-12 09:55:00,367.87,367.87,367.86,367.87,100.0,360.9616,360.9616,360.9518,360.9616,100.0
2022-08-12 10:00:00,367.0,367.0,364.62,365.38,1074.0,360.1079,360.1079,357.7726,358.5183,1074.0
2022-08-12 10:05:00,365.92,366.38,365.58,366.37,900.0,359.0482,359.4996,358.7146,359.4898,900.0
2022-08-12 10:10:00,366.24,366.35,366.03,366.03,1542.0,359.3622,359.4701,359.1561,359.1561,1542.0
2022-08-12 10:15:00,366.17,366.36,365.88,366.36,400.0,359.2935,359.4799,359.009,359.4799,400.0
2022-08-12 10:20:00,365.86,365.88,365.86,365.88,200.0,358.9893,359.009,358.9893,359.009,200.0
2022-08-12 10:25:00,365.68,366.38,365.68,366.23,728.0,358.8127,359.4996,358.8127,359.3524,728.0
2022-08-12 10:30:00,366.72,367.15,366.72,366.88,440.0,359.8332,360.2551,359.8332,359.9902,440.0
2022-08-12 10:35:00,366.85,366.85,366.47,366.48,200.0,359.9607,359.9607,359.5879,359.5977,200.0
2022-08-12 10:40:00,366.55,366.65,365.87,366.65,2204.0,359.6664,359.7645,358.9991,359.7645,2204.0
2022-08-12 10:45:00,366.54,366.54,365.95,365.95,500.0,359.6566,359.6566,359.0776,359.0776,500.0
2022-08-12 10:50:00,366.39,366.39,365.29,365.75,1900.0,359.5094,359.5094,358.43,358.8814,1900.0
2022-08-12 10:55:00,365.75,365.84,365.31,365.31,2500.0,358.8814,358.9697,358.4497,358.4497,2500.0
2022-08-12 11:00:00,365.58,366.25,365.58,365.95,1488.0,358.7146,359.372,358.7146,359.0776,1488.0
2022-08-12 11:05:00,365.95,365.95,365.52,365.52,500.0,359.0776,359.0776,358.6557,358.6557,500.0
2022-08-12 11:10:00,365.8,365.8,365.79,365.79,400.0,358.9305,358.9305,358.9206,358.9206,400.0
2022-08-12 11:15:00,365.58,365.99,365.58,365.77,2400.0,358.7146,359.1169,358.7146,358.901,2400.0
2022-08-12 11:20:00,365.63,366.02,365.63,365.74,1500.0,358.7636,359.1463,358.7636,358.8716,1500.0
2022-08-12 11:25:00,365.75,365.99,365.75,365.99,975.0,358.8814,359.1169,358.8814,359.1169,975.0
2022-08-12 11:30:00,366.12,367.44,366.12,367.44,802.0,359.2444,360.5397,359.2444,360.5397,802.0
2022-08-12 11:35:00,367.51,367.51,366.83,366.83,1564.0,360.6083,360.6083,359.9411,359.9411,1564.0
2022-08-12 11:40:00,366.37,366.52,365.69,366.02,4474.0,359.4898,359.6369,358.8225,359.1463,4474.0
2022-08-12 11:45:00,366.19,366.49,366.19,366.49,500.0,359.3131,359.6075,359.3131,359.6075,500.0
2022-08-12 11:50:00,366.35,366.68,366.35,366.68,200.0,359.4701,359.7939,359.4701,359.7939,200.0
2022-08-12 11:55:00,366.57,366.78,366.34,366.34,981.0,359.686,359.8921,359.4603,359.4603,981.0
2022-08-12 12:00:00,367.11,367.22,366.77,367.22,729.0,360.2159,360.3238,359.8822,360.3238,729.0
2022-08-12 12:05:00,367.38,367.38,367.37,367.38,100.0,360.4808,360.4808,360.471,360.4808,100.0
2022-08-12 12:10:00,367.36,367.56,367.36,367.56,500.0,360.4612,360.6574,360.4612,360.6574,500.0
2022-08-12 12:15:00,367.62,368.19,367.62,368.19,955.0,360.7163,361.2756,360.7163,361.2756,955.0
2022-08-12 12:20:00,368.12,368.12,368.12,368.12,100.0,361.2069,361.2069,361.2069,361.2069,100.0
2022-08-12 12:25:00,367.8,367.8,367.74,367.74,200.0,360.8929,360.8929,360.834,360.834,200.0
2022-08-12 12:30:00,367.91,368.45,367.91,368.45,500.0,361.0008,361.5307,361.0008,361.5307,500.0
2022-08-12 12:35:00,368.27,368.27,368.08,368.08,1733.0,361.3541,361.3541,361.1676,361.1676,1733.0
2022-08-12 12:40:00,368.32,368.38,368.32,368.38,200.0,361.4031,361.462,361.4031,361.462,200.0
2022-08-12 12:45:00,368.9,368.9,368.78,368.78,617.0,361.9722,361.9722,361.8545,361.8545,617.0
2022-08-12 12:50:00,368.98,368.98,368.78,368.78,200.0,362.0507,362.0507,361.8545,361.8545,200.0
2022-08-12 12:55:00,368.95,369.4,368.95,369.4,500.0,362.0213,362.4628,362.0213,362.4628,500.0
2022-08-12 13:00:00,369.6,369.6,369.38,369.59,500.0,362.6591,362.6591,362.4432,362.6493,500.0
2022-08-12 13:05:00,369.55,369.55,369.55,369.55,100.0,362.61,362.61,362.61,362.61,100.0
2022-08-12 13:10:00,369.76,369.76,369.54,369.54,400.0,362.8161,362.8161,362.6002,362.6002,400.0
2022-08-12 13:15:00,369.49,369.65,369.49,369.63,1104.0,362.5512,362.7082,362.5512,362.6885,1104.0
2022-08-12 13:20:00,369.28,369.28,369.28,369.28,102.0,362.3451,362.3451,362.3451,362.3451,102.0
2022-08-12 13:25:00,369.08,369.19,369.08,369.19,306.0,362.1489,362.2568,362.1489,362.2568,306.0
2022-08-12 13:30:00,369.0,369.24,369.0,369.03,724.0,362.0704,362.3059,362.0704,362.0998,724.0
2022-08-12 13:35:00,369.45,369.45,369.17,369.23,625.0,362.5119,362.5119,362.2372,362.296,625.0
2022-08-12 13:40:00,369.44,370.09,369.44,369.82,3527.0,362.5021,363.1399,362.5021,362.875,3527.0
2022-08-12 13:45:00,369.83,369.91,369.83,369.91,1240.0,362.8848,362.9633,362.8848,362.9633,1240.0
2022-08-12 13:50:00,370.22,370.55,370.22,370.55,500.0,363.2674,363.5913,363.2674,363.5913,500.0
2022-08-12 13:55:00,370.34,370.34,369.77,369.8,1202.0,363.3852,363.3852,362.8259,362.8553,1202.0
2022-08-12 14:00:00,369.75,369.82,369.47,369.47,1100.0,362.8063,362.875,362.5315,362.5315,1100.0
2022-08-12 14:05:00,369.46,369.46,369.04,369.14,3425.0,362.5217,362.5217,362.1096,362.2077,3425.0
2022-08-12 14:10:00,369.19,369.3,369.02,369.3,1648.0,362.2568,362.3647,362.09,362.3647,1648.0
2022-08-12 14:15:00,369.69,369.88,369.67,369.88,400.0,362.7474,362.9338,362.7278,362.9338,400.0
2022-08-12 14:20:00,369.88,369.98,369.8,369.98,758.0,362.9338,363.032,362.8553,363.032,758.0
2022-08-12 14:25:00,369.84,370.31,369.69,370.13,1402.0,362.8946,363.3558,362.7474,363.1791,1402.0
2022-08-12 14:30:00,370.33,370.95,370.33,370.74,1640.0,363.3754,363.9837,363.3754,363.7777,1640.0
2022-08-12 14:35:00,370.93,371.44,370.75,371.13,1555.0,363.9641,364.4645,363.7875,364.1604,1555.0
2022-08-12 14:40:00,371.02,371.39,370.78,371.35,2744.0,364.0524,364.4155,363.8169,364.3762,2744.0
2022-08-12 14:45:00,371.17,371.32,370.77,370.91,1540.0,364.1996,364.3468,363.8071,363.9445,1540.0
2022-08-12 14:50:00,370.88,370.89,370.75,370.84,1100.0,363.9151,363.9249,363.7875,363.8758,1100.0
2022-08-12 14:55:00,370.86,370.89,370.73,370.89,1056.0,363.8954,363.9249,363.7679,363.9249,1056.0
2022-08-12 15:00:00,370.86,370.86,370.78,370.83,900.0,363.8954,363.8954,363.8169,363.866,900.0
2022-08-12 15:05:00,370.9,371.06,370.83,370.83,2100.0,363.9347,364.0917,363.866,363.866,2100.0
2022-08-12 15:10:00,370.95,371.34,370.95,371.34,1100.0,363.9837,364.3664,363.9837,364.3664,1100.0
2022-08-12 15:15:00,371.29,371.39,370.93,371.03,5336.0,364.3174,364.4155,363.9641,364.0622,5336.0
2022-08-12 15:20:00,371.1,371.1,370.51,370.56,1200.0,364.1309,364.1309,363.552,363.6011,1200.0
2022-08-12 15:25:00,370.71,371.18,370.65,370.91,4000.0,363.7482,364.2094,363.6894,363.9445,4000.0
2022-08-12 15:30:00,370.91,370.97,370.48,370.52,2940.0,363.9445,364.0034,363.5226,363.5618,2940.0
2022-08-12 15:35:00,370.49,370.55,370.2,370.21,3838.0,363.5324,363.5913,363.2478,363.2576,3838.0
2022-08-12 15:40:00,370.54,371.22,370.54,371.09,822.0,363.5814,364.2487,363.5814,364.1211,822.0
2022-08-12 15:45:00,370.95,371.1,370.63,371.1,4225.0,363.9837,364.1309,363.6697,364.1309,4225.0
2022-08-12 15:50:00,371.1,371.16,370.04,370.04,9815.0,364.1309,364.1898,363.0908,363.0908,9815.0
2022-08-12 15:55:00,369.85,370.58,369.85,370.03,20409.0,362.9044,363.6207,362.9044,363.081,20409.0
2022-08-15 09:30:00,367.94,370.45,367.94,369.62,1836.0,361.0303,363.4931,361.0303,362.6787,1836.0
2022-08-15 09:35:00,369.54,372.3,369.51,370.8,977.0,362.6002,365.3084,362.5708,363.8366,977.0
2022-08-15 09:40:00,371.22,371.22,371.22,371.22,100.0,364.2487,364.2487,364.2487,364.2487,100.0
2022-08-15 09:45:00,371.2,371.57,370.44,370.94,820.0,364.229,364.5921,363.4833,363.9739,820.0
2022-08-15 09:50:00,372.2,372.2,370.44,371.09,566.0,365.2103,365.2103,363.4833,364.1211,566.0
2022-08-15 09:55:00,370.05,371.24,369.86,370.62,1516.0,363.1006,364.2683,362.9142,363.6599,1516.0
2022-08-15 10:00:00,369.79,370.49,368.95,370.38,2236.0,362.8455,363.5324,362.0213,363.4244,2236.0
2022-08-15 10:05:00,370.34,370.39,370.01,370.02,659.0,363.3852,363.4343,363.0614,363.0712,659.0
2022-08-15 10:10:00,369.38,369.54,369.1,369.54,500.0,362.4432,362.6002,362.1685,362.6002,500.0
2022-08-15 10:15:00,369.63,370.8,369.63,369.7,2217.0,362.6885,363.8366,362.6885,362.7572,2217.0
2022-08-15 10:20:00,369.58,369.61,369.57,369.61,397.0,362.6395,362.6689,362.6297,362.6689,397.0
2022-08-15 10:25:00,369.27,369.89,369.22,369.23,4703.0,362.3353,362.9436,362.2862,362.296,4703.0
2022-08-15 10:30:00,369.21,369.41,368.65,368.66,2536.0,362.2764,362.4727,361.7269,361.7367,2536.0
2022-08-15 10:35:00,368.84,368.84,368.0,368.08,4200.0,361.9134,361.9134,361.0891,361.1676,4200.0
2022-08-15 10:40:00,367.92,368.62,367.71,368.62,3377.0,361.0106,361.6975,360.8046,361.6975,3377.0
2022-08-15 10:45:00,368.63,368.82,367.58,367.58,5440.0,361.7073,361.8937,360.677,360.677,5440.0
2022-08-15 10:50:00,367.59,367.83,367.5,367.5,1855.0,360.6868,360.9223,360.5985,360.5985,1855.0
2022-08-15 10:55:00,367.43,367.75,366.94,367.75,2600.0,360.5298,360.8438,360.049,360.8438,2600.0
2022-08-15 11:00:00,367.49,368.18,367.49,368.18,1854.0,360.5887,361.2658,360.5887,361.2658,1854.0
2022-08-15 11:05:00,368.66,368.66,367.38,367.58,1923.0,361.7367,361.7367,360.4808,360.677,1923.0
2022-08-15 11:10:00,367.56,367.57,366.95,366.95,422.0,360.6574,360.6672,360.0589,360.0589,422.0
2022-08-15 11:15:00,367.31,367.94,367.31,367.94,990.0,360.4121,361.0303,360.4121,361.0303,990.0
2022-08-15 11:20:00,367.93,368.09,367.38,367.38,1200.0,361.0205,361.1774,360.4808,360.4808,1200.0
2022-08-15 11:25:00,367.58,368.14,367.58,368.14,921.0,360.677,361.2265,360.677,361.2265,921.0
2022-08-15 11:30:00,368.28,368.28,368.28,368.28,100.0,361.3639,361.3639,361.3639,361.3639,100.0
2022-08-15 11:35:00,368.54,369.39,368.53,369.1,4274.0,361.619,362.453,361.6092,362.1685,4274.0
2022-08-15 11:40:00,369.44,369.44,369.02,369.12,1245.0,362.5021,362.5021,362.09,362.1881,1245.0
2022-08-15 11:45:00,369.53,370.0,369.37,369.99,1586.0,362.5904,363.0516,362.4334,363.0418,1586.0
2022-08-15 11:50:00,370.37,370.52,370.08,370.13,1800.0,363.4146,363.5618,363.1301,363.1791,1800.0
2022-08-15 11:55:00,370.24,370.24,369.52,369.57,1400.0,363.2871,363.2871,362.5806,362.6297,1400.0
2022-08-15 12:00:00,369.49,369.98,369.49,369.66,1709.0,362.5512,363.032,362.5512,362.718,1709.0
2022-08-15 12:05:00,369.8,369.8,368.7,368.82,900.0,362.8553,362.8553,361.776,361.8937,900.0
2022-08-15 12:10:00,368.94,369.6,368.94,369.57,3200.0,362.0115,362.6591,362.0115,362.6297,3200.0
2022-08-15 12:15:00,369.61,370.29,369.57,369.72,2275.0,362.6689,363.3361,362.6297,362.7768,2275.0
2022-08-15 12:20:00,369.36,369.74,369.36,369.7,1826.0,362.4236,362.7965,362.4236,362.7572,1826.0
2022-08-15 12:25:00,369.95,369.97,369.5,369.55,2988.0,363.0025,363.0221,362.561,362.61,2988.0
2022-08-15 12:30:00,369.55,369.79,369.5,369.61,1800.0,362.61,362.8455,362.561,362.6689,1800.0
2022-08-15 12:35:00,369.64,369.76,369.45,369.56,1948.0,362.6983,362.8161,362.5119,362.6198,1948.0
2022-08-15 12:40:00,369.57,369.59,368.99,368.99,1600.0,362.6297,362.6493,362.0605,362.0605,1600.0
2022-08-15 12:45:00,369.19,369.46,369.18,369.22,701.0,362.2568,362.5217,362.247,362.2862,701.0
2022-08-15 12:50:00,369.53,369.85,369.53,369.76,500.0,362.5904,362.9044,362.5904,362.8161,500.0
2022-08-15 12:55:00,369.67,370.04,369.67,370.04,529.0,362.7278,363.0908,362.7278,363.0908,529.0
2022-08-15 13:00:00,369.92,370.11,369.81,370.11,2802.0,362.9731,363.1595,362.8651,363.1595,2802.0
2022-08-15 13:05:00,370.48,370.68,370.47,370.56,600.0,363.5226,363.7188,363.5128,363.6011,600.0
2022-08-15 13:10:00,370.67,370.95,370.59,370.63,1900.0,363.709,363.9837,363.6305,363.6697,1900.0
2022-08-15 13:15:00,370.78,370.95,370.31,370.31,1200.0,363.8169,363.9837,363.3558,363.3558,1200.0
2022-08-15 13:20:00,370.56,370.72,370.3,370.41,2100.0,363.6011,363.7581,363.3459,363.4539,2100.0
2022-08-15 13:25:00,370.47,370.47,370.15,370.15,594.0,363.5128,363.5128,363.1988,363.1988,594.0
2022-08-15 13:30:00,370.35,370.49,370.01,370.01,825.0,363.395,363.5324,363.0614,363.0614,825.0
2022-08-15 13:35:00,370.1,370.22,369.7,369.72,1700.0,363.1497,363.2674,362.7572,362.7768,1700.0
2022-08-15 13:40:00,369.59,369.72,369.44,369.55,1630.0,362.6493,362.7768,362.5021,362.61,1630.0
2022-08-15 13:45:00,369.57,369.75,369.54,369.75,1503.0,362.6297,362.8063,362.6002,362.8063,1503.0
2022-08-15 13:50:00,369.73,369.83,369.5,369.5,2583.0,362.7867,362.8848,362.561,362.561,2583.0
2022-08-15 13:55:00,369.76,369.77,369.39,369.39,600.0,362.8161,362.8259,362.453,362.453,600.0
2022-08-15 14:00:00,369.56,369.64,369.56,369.59,510.0,362.6198,362.6983,362.6198,362.6493,510.0
2022-08-15 14:05:00,369.46,369.46,369.16,369.16,626.0,362.5217,362.5217,362.2274,362.2274,626.0
2022-08-15 14:10:00,369.19,369.32,369.07,369.32,1333.0,362.2568,362.3844,362.139,362.3844,1333.0
2022-08-15 14:15:00,369.44,369.47,369.43,369.47,300.0,362.5021,362.5315,362.4923,362.5315,300.0
2022-08-15 14:20:00,369.56,369.63,369.52,369.53,600.0,362.6198,362.6885,362.5806,362.5904,600.0
2022-08-15 14:25:00,369.56,369.59,369.55,369.59,300.0,362.6198,362.6493,362.61,362.6493,300.0
2022-08-15 14:30:00,369.86,369.87,369.64,369.64,700.0,362.9142,362.924,362.6983,362.6983,700.0
2022-08-15 14:35:00,369.74,369.8,369.61,369.62,964.0,362.7965,362.8553,362.6689,362.6787,964.0
2022-08-15 14:40:00,369.73,369.88,369.5,369.5,2201.0,362.7867,362.9338,362.561,362.561,2201.0
2022-08-15 14:45:00,369.03,369.2,368.97,369.2,700.0,362.0998,362.2666,362.0409,362.2666,700.0
2022-08-15 14:50:00,368.97,369.03,368.91,368.96,1700.0,362.0409,362.0998,361.9821,362.0311,1700.0
2022-08-15 14:55:00,369.08,369.31,369.0,369.0,1404.0,362.1489,362.3745,362.0704,362.0704,1404.0
2022-08-15 15:00:00,368.84,369.15,368.84,369.13,1370.0,361.9134,362.2175,361.9134,362.1979,1370.0
2022-08-15 15:05:00,369.28,369.28,368.81,368.96,802.0,362.3451,362.3451,361.8839,362.0311,802.0
2022-08-15 15:10:00,368.94,369.25,368.78,369.03,1804.0,362.0115,362.3157,361.8545,362.0998,1804.0
2022-08-15 15:15:00,369.13,369.52,369.02,369.37,2604.0,362.1979,362.5806,362.09,362.4334,2604.0
2022-08-15 15:20:00,369.4,369.45,369.31,369.37,501.0,362.4628,362.5119,362.3745,362.4334,501.0
2022-08-15 15:25:00,369.3,369.38,368.55,368.6,5541.0,362.3647,362.4432,361.6288,361.6779,5541.0
2022-08-15 15:30:00,368.41,368.61,368.32,368.41,4463.0,361.4914,361.6877,361.4031,361.4914,4463.0
2022-08-15 15:35:00,368.46,368.56,368.37,368.5,2346.0,361.5405,361.6386,361.4522,361.5798,2346.0
2022-08-15 15:40:00,368.49,369.02,368.26,369.02,2702.0,361.5699,362.09,361.3443,362.09,2702.0
2022-08-15 15:45:00,369.0,369.07,368.8,369.0,4745.0,362.0704,362.139,361.8741,362.0704,4745.0
2022-08-15 15:50:00,369.01,369.04,368.73,368.76,11072.0,362.0802,362.1096,361.8054,361.8349,11072.0
2022-08-15 15:55:00,368.7,368.91,367.89,368.8,27863.0,361.776,361.9821,360.9812,361.8741,27863.0
2022-08-16 09:30:00,366.56,367.4,366.56,367.4,1526.0,359.6762,360.5004,359.6762,360.5004,1526.0
2022-08-16 09:35:00,368.98,369.89,368.98,369.16,764.0,362.0507,362.9436,362.0507,362.2274,764.0
2022-08-16 09:40:00,368.9,368.9,368.59,368.6,200.0,361.9722,361.9722,361.6681,361.6779,200.0
2022-08-16 09:45:00,368.44,368.44,368.44,368.44,200.0,361.5209,361.5209,361.5209,361.5209,200.0
2022-08-16 09:50:00,367.9,369.37,367.9,369.37,1100.0,360.991,362.4334,360.991,362.4334,1100.0
2022-08-16 09:55:00,369.04,369.29,369.02,369.29,304.0,362.1096,362.3549,362.09,362.3549,304.0
2022-08-16 10:00:00,369.12,370.0,368.84,369.21,1383.0,362.1881,363.0516,361.9134,362.2764,1383.0
2022-08-16 10:05:00,369.79,369.79,369.16,369.16,800.0,362.8455,362.8455,362.2274,362.2274,800.0
2022-08-16 10:10:00,369.73,370.47,369.73,369.93,1200.0,362.7867,363.5128,362.7867,362.9829,1200.0
2022-08-16 10:15:00,369.32,369.66,369.18,369.66,400.0,362.3844,362.718,362.247,362.718,400.0
2022-08-16 10:20:00,369.2,369.66,369.18,369.61,508.0,362.2666,362.718,362.247,362.6689,508.0
2022-08-16 10:25:00,369.59,369.59,368.64,369.15,1300.0,362.6493,362.6493,361.7171,362.2175,1300.0
2022-08-16 10:30:00,368.96,368.96,368.21,368.46,400.0,362.0311,362.0311,361.2952,361.5405,400.0
2022-08-16 10:35:00,367.64,368.95,367.64,368.94,700.0,360.7359,362.0213,360.7359,362.0115,700.0
2022-08-16 10:40:00,368.73,369.79,368.73,369.79,904.0,361.8054,362.8455,361.8054,362.8455,904.0
2022-08-16 10:45:00,370.2,370.57,370.2,370.57,500.0,363.2478,363.6109,363.2478,363.6109,500.0
2022-08-16 10:50:00,370.49,370.49,370.08,370.23,500.0,363.5324,363.5324,363.1301,363.2773,500.0
2022-08-16 10:55:00,370.08,370.48,370.02,370.16,1400.0,363.1301,363.5226,363.0712,363.2086,1400.0
2022-08-16 11:00:00,370.58,370.58,370.14,370.24,1433.0,363.6207,363.6207,363.189,363.2871,1433.0
2022-08-16 11:05:00,370.25,370.33,370.25,370.25,539.0,363.2969,363.3754,363.2969,363.2969,539.0
2022-08-16 11:10:00,370.13,370.73,370.13,370.73,500.0,363.1791,363.7679,363.1791,363.7679,500.0
2022-08-16 11:15:00,371.03,371.2,371.02,371.2,400.0,364.0622,364.229,364.0524,364.229,400.0
2022-08-16 11:20:00,370.98,371.27,370.94,371.1,904.0,364.0132,364.2977,363.9739,364.1309,904.0
2022-08-16 11:25:00,371.3,371.85,371.3,371.62,1117.0,364.3272,364.8668,364.3272,364.6412,1117.0
2022-08-16 11:30:00,371.59,371.9,371.59,371.9,400.0,364.6117,364.9159,364.6117,364.9159,400.0
2022-08-16 11:35:00,371.76,371.76,371.72,371.72,700.0,364.7785,364.7785,364.7393,364.7393,700.0
2022-08-16 11:40:00,371.8,372.16,371.79,372.16,400.0,364.8178,365.171,364.808,365.171,400.0
2022-08-16 11:45:00,372.04,372.34,372.03,372.25,300.0,365.0533,365.3476,365.0435,365.2593,300.0
2022-08-16 11:50:00,372.17,372.5,371.77,371.78,1947.0,365.1808,365.5046,364.7883,364.7982,1947.0
2022-08-16 11:55:00,371.55,372.32,371.5,372.32,1400.0,364.5725,365.328,364.5234,365.328,1400.0
2022-08-16 12:00:00,372.24,372.3,372.18,372.3,700.0,365.2495,365.3084,365.1906,365.3084,700.0
2022-08-16 12:05:00,372.43,373.12,372.43,372.71,833.0,365.4359,366.113,365.4359,365.7107,833.0
2022-08-16 12:10:00,372.73,372.76,372.48,372.76,1000.0,365.7303,365.7597,365.485,365.7597,1000.0
2022-08-16 12:15:00,372.76,372.76,372.76,372.76,0.0,365.7597,365.7597,365.7597,365.7597,0.0
2022-08-16 12:20:00,372.85,372.85,372.69,372.69,300.0,365.8481,365.8481,365.6911,365.6911,300.0
2022-08-16 12:25:00,373.17,373.17,372.95,372.95,701.0,366.162,366.162,365.9462,365.9462,701.0
2022-08-16 12:30:00,372.99,373.13,372.99,373.06,700.0,365.9854,366.1228,365.9854,366.0541,700.0
2022-08-16 12:35:00,373.11,373.28,373.02,373.02,801.0,366.1032,366.27,366.0149,366.0149,801.0
2022-08-16 12:40:00,372.94,373.06,372.81,372.81,400.0,365.9364,366.0541,365.8088,365.8088,400.0
2022-08-16 12:45:00,372.95,372.95,372.89,372.9,500.0,365.9462,365.9462,365.8873,365.8971,500.0
2022-08-16 12:50:00,372.84,372.84,372.59,372.59,1500.0,365.8382,365.8382,365.5929,365.5929,1500.0
2022-08-16 12:55:00,372.5,372.61,372.49,372.61,300.0,365.5046,365.6126,365.4948,365.6126,300.0
2022-08-16 13:00:00,372.55,372.69,372.55,372.61,400.0,365.5537,365.6911,365.5537,365.6126,400.0
2022-08-16 13:05:00,373.11,373.19,373.11,373.19,446.0,366.1032,366.1817,366.1032,366.1817,446.0
2022-08-16 13:10:00,373.37,373.46,373.36,373.36,1541.0,366.3583,366.4466,366.3485,366.3485,1541.0
2022-08-16 13:15:00,373.23,373.23,373.22,373.22,500.0,366.2209,366.2209,366.2111,366.2111,500.0
2022-08-16 13:20:00,373.35,373.35,373.35,373.35,100.0,366.3387,366.3387,366.3387,366.3387,100.0
2022-08-16 13:25:00,373.28,373.43,373.27,373.43,200.0,366.27,366.4172,366.2602,366.4172,200.0
2022-08-16 13:30:00,373.41,373.41,373.17,373.17,801.0,366.3975,366.3975,366.162,366.162,801.0
2022-08-16 13:35:00,373.29,373.31,373.21,373.21,400.0,366.2798,366.2994,366.2013,366.2013,400.0
2022-08-16 13:40:00,373.21,373.21,372.95,373.03,1000.0,366.2013,366.2013,365.9462,366.0247,1000.0
2022-08-16 13:45:00,373.37,373.37,373.2,373.2,400.0,366.3583,366.3583,366.1915,366.1915,400.0
2022-08-16 13:50:00,373.28,373.34,373.23,373.34,500.0,366.27,366.3289,366.2209,366.3289,500.0
2022-08-16 13:55:00,373.32,373.68,373.32,373.66,1327.0,366.3092,366.6625,366.3092,366.6428,1327.0
2022-08-16 14:00:00,373.63,373.82,373.55,373.81,700.0,366.6134,366.7998,366.5349,366.79,700.0
2022-08-16 14:05:00,373.66,373.93,373.65,373.69,2377.0,366.6428,366.9078,366.633,366.6723,2377.0
2022-08-16 14:10:00,373.96,374.17,373.65,373.76,1306.0,366.9372,367.1433,366.633,366.741,1306.0
2022-08-16 14:15:00,373.76,373.76,373.76,373.76,0.0,366.741,366.741,366.741,366.741,0.0
2022-08-16 14:20:00,373.92,374.13,373.92,373.92,900.0,366.898,367.104,366.898,366.898,900.0
2022-08-16 14:25:00,373.63,373.63,373.28,373.38,900.0,366.6134,366.6134,366.27,366.3681,900.0
2022-08-16 14:30:00,373.41,373.47,372.72,372.73,2328.0,366.3975,366.4564,365.7205,365.7303,2328.0
2022-08-16 14:35:00,372.73,372.85,371.85,371.96,1000.0,365.7303,365.8481,364.8668,364.9748,1000.0
2022-08-16 14:40:00,371.97,371.97,371.25,371.25,2154.0,364.9846,364.9846,364.2781,364.2781,2154.0
2022-08-16 14:45:00,371.02,371.02,370.19,370.23,1100.0,364.0524,364.0524,363.238,363.2773,1100.0
2022-08-16 14:50:00,370.16,370.27,370.15,370.24,1200.0,363.2086,363.3165,363.1988,363.2871,1200.0
2022-08-16 14:55:00,370.34,371.37,370.34,371.22,859.0,363.3852,364.3959,363.3852,364.2487,859.0
2022-08-16 15:00:00,370.86,370.86,370.5,370.66,1000.0,363.8954,363.8954,363.5422,363.6992,1000.0
2022-08-16 15:05:00,370.97,370.97,370.97,370.97,100.0,364.0034,364.0034,364.0034,364.0034,100.0
2022-08-16 15:10:00,370.91,370.97,370.76,370.97,600.0,363.9445,364.0034,363.7973,364.0034,600.0
2022-08-16 15:15:00,370.95,370.95,370.95,370.95,100.0,363.9837,363.9837,363.9837,363.9837,100.0
2022-08-16 15:20:00,371.04,371.27,371.04,371.27,810.0,364.0721,364.2977,364.0721,364.2977,810.0
2022-08-16 15:25:00,371.23,371.23,370.91,370.92,1200.0,364.2585,364.2585,363.9445,363.9543,1200.0
2022-08-16 15:30:00,371.2,371.22,371.15,371.18,1000.0,364.229,364.2487,364.18,364.2094,1000.0
2022-08-16 15:35:00,371.07,371.16,370.55,370.55,4881.0,364.1015,364.1898,363.5913,363.5913,4881.0
2022-08-16 15:40:00,370.32,370.41,370.25,370.33,1728.0,363.3656,363.4539,363.2969,363.3754,1728.0
2022-08-16 15:45:00,370.35,371.02,370.35,370.63,4019.0,363.395,364.0524,363.395,363.6697,4019.0
2022-08-16 15:50:00,370.54,371.29,370.54,371.29,2667.0,363.5814,364.3174,363.5814,364.3174,2667.0
2022-08-16 15:55:00,371.12,371.59,370.76,371.58,12690.0,364.1505,364.6117,363.7973,364.6019,12690.0
2022-08-17 09:30:00,367.07,367.07,367.07,367.07,987.0,360.1766,360.1766,360.1766,360.1766,987.0
2022-08-17 09:35:00,368.22,368.96,368.0,368.96,400.0,361.305,362.0311,361.0891,362.0311,400.0
2022-08-17 09:40:00,369.06,369.06,366.03,366.5,800.0,362.1292,362.1292,359.1561,359.6173,800.0
2022-08-17 09:45:00,367.09,368.5,367.09,367.97,700.0,360.1962,361.5798,360.1962,361.0597,700.0
2022-08-17 09:50:00,367.97,367.97,367.97,367.97,0.0,361.0597,361.0597,361.0597,361.0597,0.0
2022-08-17 09:55:00,367.74,368.0,367.74,368.0,300.0,360.834,361.0891,360.834,361.0891,300.0
2022-08-17 10:00:00,367.59,367.59,367.14,367.15,300.0,360.6868,360.6868,360.2453,360.2551,300.0
2022-08-17 10:05:00,367.36,368.33,367.36,368.31,500.0,360.4612,361.4129,360.4612,361.3933,500.0
2022-08-17 10:10:00,368.51,368.92,368.5,368.92,400.0,361.5896,361.9919,361.5798,361.9919,400.0
2022-08-17 10:15:00,368.75,368.96,368.26,368.96,816.0,361.8251,362.0311,361.3443,362.0311,816.0
2022-08-17 10:20:00,368.67,368.67,368.67,368.67,100.0,361.7466,361.7466,361.7466,361.7466,100.0
2022-08-17 10:25:00,368.67,368.67,368.67,368.67,0.0,361.7466,361.7466,361.7466,361.7466,0.0
2022-08-17 10:30:00,368.27,368.38,367.55,367.9,1600.0,361.3541,361.462,360.6476,360.991,1600.0
2022-08-17 10:35:00,368.05,368.05,367.94,367.94,200.0,361.1382,361.1382,361.0303,361.0303,200.0
2022-08-17 10:40:00,368.15,368.15,368.15,368.15,100.0,361.2363,361.2363,361.2363,361.2363,100.0
2022-08-17 10:45:00,368.18,368.18,367.75,367.75,500.0,361.2658,361.2658,360.8438,360.8438,500.0
2022-08-17 10:50:00,367.42,367.53,366.5,366.5,908.0,360.52,360.628,359.6173,359.6173,908.0
2022-08-17 10:55:00,366.64,366.99,366.14,366.66,1705.0,359.7547,360.0981,359.2641,359.7743,1705.0
2022-08-17 11:00:00,366.71,367.03,366.4,366.8,1200.0,359.8234,360.1374,359.5192,359.9117,1200.0
2022-08-17 11:05:00,367.03,367.62,367.03,367.45,1400.0,360.1374,360.7163,360.1374,360.5495,1400.0
2022-08-17 11:10:00,367.31,367.55,367.02,367.08,4344.0,360.4121,360.6476,360.1275,360.1864,4344.0
2022-08-17 11:15:00,366.83,366.83,366.67,366.67,500.0,359.9411,359.9411,359.7841,359.7841,500.0
2022-08-17 11:20:00,366.83,367.39,366.82,367.37,2028.0,359.9411,360.4906,359.9313,360.471,2028.0
2022-08-17 11:25:00,367.21,367.21,366.78,367.16,1886.0,360.314,360.314,359.8921,360.2649,1886.0
2022-08-17 11:30:00,367.13,367.33,366.19,366.38,2079.0,360.2355,360.4317,359.3131,359.4996,2079.0
2022-08-17 11:35:00,366.26,366.26,365.87,365.89,1100.0,359.3818,359.3818,358.9991,359.0188,1100.0
2022-08-17 11:40:00,365.7,365.75,365.49,365.75,2446.0,358.8323,358.8814,358.6263,358.8814,2446.0
2022-08-17 11:45:00,365.85,365.85,365.11,365.41,1891.0,358.9795,358.9795,358.2534,358.5478,1891.0
2022-08-17 11:50:00,365.61,365.98,365.51,365.72,2111.0,358.744,359.1071,358.6459,358.852,2111.0
2022-08-17 11:55:00,365.96,365.96,365.35,365.46,821.0,359.0875,359.0875,358.4889,358.5968,821.0
2022-08-17 12:00:00,365.55,366.09,365.55,366.09,900.0,358.6851,359.215,358.6851,359.215,900.0
2022-08-17 12:05:00,366.16,366.16,365.71,365.71,700.0,359.2837,359.2837,358.8421,358.8421,700.0
2022-08-17 12:10:00,365.51,365.72,365.43,365.72,700.0,358.6459,358.852,358.5674,358.852,700.0
2022-08-17 12:15:00,365.81,366.37,365.66,366.37,400.0,358.9403,359.4898,358.7931,359.4898,400.0
2022-08-17 12:20:00,366.89,366.89,366.88,366.88,500.0,360.0,360.0,359.9902,359.9902,500.0
2022-08-17 12:25:00,366.83,367.12,366.71,366.96,1800.0,359.9411,360.2257,359.8234,360.0687,1800.0
2022-08-17 12:30:00,367.32,367.8,367.32,367.38,1400.0,360.4219,360.8929,360.4219,360.4808,1400.0
2022-08-17 12:35:00,367.49,368.09,367.47,367.81,1087.0,360.5887,361.1774,360.5691,360.9027,1087.0
2022-08-17 12:40:00,367.63,367.92,367.49,367.53,1600.0,360.7261,361.0106,360.5887,360.628,1600.0
2022-08-17 12:45:00,367.6,367.6,367.17,367.17,500.0,360.6967,360.6967,360.2747,360.2747,500.0
2022-08-17 12:50:00,367.3,367.3,367.27,367.27,400.0,360.4023,360.4023,360.3728,360.3728,400.0
2022-08-17 12:55:00,367.49,367.72,367.41,367.72,975.0,360.5887,360.8144,360.5102,360.8144,975.0
2022-08-17 13:00:00,367.47,367.47,366.82,367.11,1300.0,360.5691,360.5691,359.9313,360.2159,1300.0
2022-08-17 13:05:00,367.11,367.37,367.11,367.31,400.0,360.2159,360.471,360.2159,360.4121,400.0
2022-08-17 13:10:00,367.05,367.19,366.9,367.05,1200.0,360.157,360.2944,360.0098,360.157,1200.0
2022-08-17 13:15:00,366.83,367.09,366.83,366.97,1181.0,359.9411,360.1962,359.9411,360.0785,1181.0
2022-08-17 13:20:00,366.92,367.01,366.91,367.0,200.0,360.0294,360.1177,360.0196,360.1079,200.0
2022-08-17 13:25:00,367.0,367.33,367.0,367.33,800.0,360.1079,360.4317,360.1079,360.4317,800.0
2022-08-17 13:30:00,367.26,367.26,366.9,367.0,1226.0,360.363,360.363,360.0098,360.1079,1226.0
2022-08-17 13:35:00,367.09,367.4,366.97,367.14,1716.0,360.1962,360.5004,360.0785,360.2453,1716.0
2022-08-17 13:40:00,367.64,367.66,367.41,367.41,600.0,360.7359,360.7555,360.5102,360.5102,600.0
2022-08-17 13:45:00,367.34,367.38,367.34,367.38,300.0,360.4415,360.4808,360.4415,360.4808,300.0
2022-08-17 13:50:00,367.51,367.69,367.29,367.39,2302.0,360.6083,360.785,360.3925,360.4906,2302.0
2022-08-17 13:55:00,367.49,367.6,367.49,367.57,799.0,360.5887,360.6967,360.5887,360.6672,799.0
2022-08-17 14:00:00,367.49,368.2,367.25,367.62,4111.0,360.5887,361.2854,360.3532,360.7163,4111.0
2022-08-17 14:05:00,367.8,368.3,367.34,368.3,4800.0,360.8929,361.3835,360.4415,361.3835,4800.0
2022-08-17 14:10:00,368.23,368.87,368.23,368.74,2000.0,361.3148,361.9428,361.3148,361.8152,2000.0
2022-08-17 14:15:00,368.74,368.87,368.21,368.59,2234.0,361.8152,361.9428,361.2952,361.6681,2234.0
2022-08-17 14:20:00,368.47,368.47,368.09,368.18,2524.0,361.5503,361.5503,361.1774,361.2658,2524.0
2022-08-17 14:25:00,368.19,368.56,367.99,368.56,1300.0,361.2756,361.6386,361.0793,361.6386,1300.0
2022-08-17 14:30:00,368.42,368.63,367.91,368.61,2575.0,361.5013,361.7073,361.0008,361.6877,2575.0
2022-08-17 14:35:00,368.67,369.05,368.67,369.05,794.0,361.7466,362.1194,361.7466,362.1194,794.0
2022-08-17 14:40:00,369.0,369.0,368.47,368.61,1200.0,362.0704,362.0704,361.5503,361.6877,1200.0
2022-08-17 14:45:00,368.5,368.53,368.38,368.53,1000.0,361.5798,361.6092,361.462,361.6092,1000.0
2022-08-17 14:50:00,368.73,368.73,368.5,368.52,511.0,361.8054,361.8054,361.5798,361.5994,511.0
2022-08-17 14:55:00,368.71,368.99,368.3,368.3,1492.0,361.7858,362.0605,361.3835,361.3835,1492.0
2022-08-17 15:00:00,368.51,368.68,368.51,368.68,788.0,361.5896,361.7564,361.5896,361.7564,788.0
2022-08-17 15:05:00,368.84,368.84,368.4,368.49,1235.0,361.9134,361.9134,361.4816,361.5699,1235.0
2022-08-17 15:10:00,368.27,368.27,367.69,367.97,700.0,361.3541,361.3541,360.785,361.0597,700.0
2022-08-17 15:15:00,368.04,368.39,367.96,368.22,1200.0,361.1284,361.4718,361.0499,361.305,1200.0
2022-08-17 15:20:00,368.49,368.49,368.49,368.49,100.0,361.5699,361.5699,361.5699,361.5699,100.0
2022-08-17 15:25:00,369.05,369.05,368.57,368.97,1757.0,362.1194,362.1194,361.6484,362.0409,1757.0
2022-08-17 15:30:00,368.98,369.02,368.55,368.92,2015.0,362.0507,362.09,361.6288,361.9919,2015.0
2022-08-17 15:35:00,368.71,369.16,368.7,369.15,915.0,361.7858,362.2274,361.776,362.2175,915.0
2022-08-17 15:40:00,369.25,369.28,368.74,368.78,5976.0,362.3157,362.3451,361.8152,361.8545,5976.0
2022-08-17 15:45:00,368.79,368.79,368.01,368.38,7707.0,361.8643,361.8643,361.099,361.462,7707.0
2022-08-17 15:50:00,368.63,368.86,368.35,368.75,4421.0,361.7073,361.933,361.4326,361.8251,4421.0
2022-08-17 15:55:00,368.86,369.24,368.31,369.05,12642.0,361.933,362.3059,361.3933,362.1194,12642.0
2022-08-18 09:30:00,368.73,369.09,368.69,369.09,1535.0,361.8054,362.1587,361.7662,362.1587,1535.0
2022-08-18 09:35:00,369.16,369.16,367.79,368.53,1408.0,362.2274,362.2274,360.8831,361.6092,1408.0
2022-08-18 09:40:00,368.25,368.25,368.24,368.25,100.0,361.3344,361.3344,361.3246,361.3344,100.0
2022-08-18 09:45:00,367.77,368.25,367.77,368.25,617.0,360.8635,361.3344,360.8635,361.3344,617.0
2022-08-18 09:50:00,368.93,368.93,367.74,368.03,600.0,362.0017,362.0017,360.834,361.1186,600.0
2022-08-18 09:55:00,367.74,369.12,367.74,369.12,750.0,360.834,362.1881,360.834,362.1881,750.0
2022-08-18 10:00:00,369.24,369.49,369.23,369.49,315.0,362.3059,362.5512,362.296,362.5512,315.0
2022-08-18 10:05:00,369.77,369.77,368.97,368.99,2100.0,362.8259,362.8259,362.0409,362.0605,2100.0
2022-08-18 10:10:00,369.73,370.0,369.24,369.24,1100.0,362.7867,363.0516,362.3059,362.3059,1100.0
2022-08-18 10:15:00,369.62,369.83,369.22,369.58,2350.0,362.6787,362.8848,362.2862,362.6395,2350.0
2022-08-18 10:20:00,369.28,369.58,369.28,369.33,600.0,362.3451,362.6395,362.3451,362.3942,600.0
2022-08-18 10:25:00,369.53,369.98,369.32,369.41,2506.0,362.5904,363.032,362.3844,362.4727,2506.0
2022-08-18 10:30:00,368.89,369.11,368.62,368.62,400.0,361.9624,362.1783,361.6975,361.6975,400.0
2022-08-18 10:35:00,368.75,369.14,368.19,368.92,2405.0,361.8251,362.2077,361.2756,361.9919,2405.0
2022-08-18 10:40:00,369.22,369.22,369.01,369.01,300.0,362.2862,362.2862,362.0802,362.0802,300.0
2022-08-18 10:45:00,368.18,368.46,368.18,368.32,424.0,361.2658,361.5405,361.2658,361.4031,424.0
2022-08-18 10:50:00,368.04,368.3,367.55,367.65,800.0,361.1284,361.3835,360.6476,360.7457,800.0
2022-08-18 10:55:00,367.39,367.55,367.22,367.22,980.0,360.4906,360.6476,360.3238,360.3238,980.0
2022-08-18 11:00:00,367.75,367.97,367.55,367.55,1412.0,360.8438,361.0597,360.6476,360.6476,1412.0
2022-08-18 11:05:00,367.29,367.34,367.01,367.31,900.0,360.3925,360.4415,360.1177,360.4121,900.0
2022-08-18 11:10:00,367.32,367.32,366.61,366.63,800.0,360.4219,360.4219,359.7252,359.7449,800.0
2022-08-18 11:15:00,366.67,367.52,366.67,367.03,1000.0,359.7841,360.6182,359.7841,360.1374,1000.0
2022-08-18 11:20:00,367.21,367.5,367.16,367.43,574.0,360.314,360.5985,360.2649,360.5298,574.0
2022-08-18 11:25:00,367.21,367.21,366.76,367.0,700.0,360.314,360.314,359.8724,360.1079,700.0
2022-08-18 11:30:00,367.24,367.83,367.13,367.61,685.0,360.3434,360.9223,360.2355,360.7065,685.0
2022-08-18 11:35:00,367.51,367.76,367.4,367.59,3651.0,360.6083,360.8536,360.5004,360.6868,3651.0
2022-08-18 11:40:00,367.63,368.12,367.62,367.94,1322.0,360.7261,361.2069,360.7163,361.0303,1322.0
2022-08-18 11:45:00,368.01,368.01,367.72,367.72,300.0,361.099,361.099,360.8144,360.8144,300.0
2022-08-18 11:50:00,367.73,367.73,367.72,367.72,200.0,360.8242,360.8242,360.8144,360.8144,200.0
2022-08-18 11:55:00,367.48,367.69,367.19,367.41,900.0,360.5789,360.785,360.2944,360.5102,900.0
2022-08-18 12:00:00,367.53,367.61,367.29,367.56,400.0,360.628,360.7065,360.3925,360.6574,400.0
2022-08-18 12:05:00,367.42,367.6,367.35,367.35,1100.0,360.52,360.6967,360.4513,360.4513,1100.0
2022-08-18 12:10:00,367.36,367.36,367.34,367.34,413.0,360.4612,360.4612,360.4415,360.4415,413.0
2022-08-18 12:15:00,367.4,367.46,367.24,367.25,1012.0,360.5004,360.5593,360.3434,360.3532,1012.0
2022-08-18 12:20:00,367.12,367.14,366.88,366.88,300.0,360.2257,360.2453,359.9902,359.9902,300.0
2022-08-18 12:25:00,367.02,367.02,366.5,366.61,400.0,360.1275,360.1275,359.6173,359.7252,400.0
2022-08-18 12:30:00,366.44,366.44,366.22,366.36,300.0,359.5584,359.5584,359.3426,359.4799,300.0
2022-08-18 12:35:00,366.45,366.8,366.45,366.6,600.0,359.5682,359.9117,359.5682,359.7154,600.0
2022-08-18 12:40:00,366.45,366.49,366.29,366.3,939.0,359.5682,359.6075,359.4113,359.4211,939.0
2022-08-18 12:45:00,366.05,366.32,365.84,366.32,707.0,359.1758,359.4407,358.9697,359.4407,707.0
2022-08-18 12:50:00,366.07,366.07,365.89,365.89,500.0,359.1954,359.1954,359.0188,359.0188,500.0
2022-08-18 12:55:00,365.97,366.23,365.88,365.98,1200.0,359.0973,359.3524,359.009,359.1071,1200.0
2022-08-18 13:00:00,366.16,366.41,366.13,366.41,304.0,359.2837,359.529,359.2543,359.529,304.0
2022-08-18 13:05:00,366.03,366.96,366.03,366.96,600.0,359.1561,360.0687,359.1561,360.0687,600.0
2022-08-18 13:10:00,366.97,366.97,366.97,366.97,100.0,360.0785,360.0785,360.0785,360.0785,100.0
2022-08-18 13:15:00,366.97,366.97,366.97,366.97,0.0,360.0785,360.0785,360.0785,360.0785,0.0
2022-08-18 13:20:00,366.99,367.0,366.45,366.45,1200.0,360.0981,360.1079,359.5682,359.5682,1200.0
2022-08-18 13:25:00,366.43,366.78,366.43,366.78,800.0,359.5486,359.8921,359.5486,359.8921,800.0
2022-08-18 13:30:00,366.55,366.67,366.33,366.5,1235.0,359.6664,359.7841,359.4505,359.6173,1235.0
2022-08-18 13:35:00,366.72,367.05,366.72,367.05,740.0,359.8332,360.157,359.8332,360.157,740.0
2022-08-18 13:40:00,367.47,367.47,366.97,366.97,400.0,360.5691,360.5691,360.0785,360.0785,400.0
2022-08-18 13:45:00,367.22,367.22,366.77,366.77,400.0,360.3238,360.3238,359.8822,359.8822,400.0
2022-08-18 13:50:00,366.55,366.89,366.55,366.75,500.0,359.6664,360.0,359.6664,359.8626,500.0
2022-08-18 13:55:00,366.5,366.79,366.15,366.15,1101.0,359.6173,359.9019,359.2739,359.2739,1101.0
2022-08-18 14:00:00,366.45,367.22,366.3,367.22,2029.0,359.5682,360.3238,359.4211,360.3238,2029.0
2022-08-18 14:05:00,367.24,367.24,367.19,367.19,316.0,360.3434,360.3434,360.2944,360.2944,316.0
2022-08-18 14:10:00,367.04,367.04,366.58,366.83,1837.0,360.1472,360.1472,359.6958,359.9411,1837.0
2022-08-18 14:15:00,366.97,367.25,366.97,367.25,310.0,360.0785,360.3532,360.0785,360.3532,310.0
2022-08-18 14:20:00,366.95,367.31,366.95,367.17,1716.0,360.0589,360.4121,360.0589,360.2747,1716.0
2022-08-18 14:25:00,367.14,367.32,367.13,367.32,300.0,360.2453,360.4219,360.2355,360.4219,300.0
2022-08-18 14:30:00,367.22,367.26,367.11,367.18,800.0,360.3238,360.363,360.2159,360.2845,800.0
2022-08-18 14:35:00,367.33,367.33,367.09,367.22,901.0,360.4317,360.4317,360.1962,360.3238,901.0
2022-08-18 14:40:00,367.22,367.86,367.22,367.85,1104.0,360.3238,360.9518,360.3238,360.942,1104.0
2022-08-18 14:45:00,367.81,367.94,367.78,367.94,1107.0,360.9027,361.0303,360.8733,361.0303,1107.0
2022-08-18 14:50:00,367.74,368.17,367.68,368.17,1112.0,360.834,361.2559,360.7751,361.2559,1112.0
2022-08-18 14:55:00,368.27,368.45,367.72,367.74,1352.0,361.3541,361.5307,360.8144,360.834,1352.0
2022-08-18 15:00:00,367.78,367.83,367.7,367.78,2767.0,360.8733,360.9223,360.7948,360.8733,2767.0
2022-08-18 15:05:00,367.58,368.19,367.58,368.19,2016.0,360.677,361.2756,360.677,361.2756,2016.0
2022-08-18 15:10:00,368.02,368.22,367.9,368.05,1000.0,361.1088,361.305,360.991,361.1382,1000.0
2022-08-18 15:15:00,368.15,368.68,368.02,368.41,1132.0,361.2363,361.7564,361.1088,361.4914,1132.0
2022-08-18 15:20:00,368.69,368.88,368.28,368.66,2206.0,361.7662,361.9526,361.3639,361.7367,2206.0
2022-08-18 15:25:00,368.65,369.02,368.6,368.77,3073.0,361.7269,362.09,361.6779,361.8447,3073.0
2022-08-18 15:30:00,369.0,369.02,368.81,368.91,1502.0,362.0704,362.09,361.8839,361.9821,1502.0
2022-08-18 15:35:00,368.94,368.95,368.66,368.95,7570.0,362.0115,362.0213,361.7367,362.0213,7570.0
2022-08-18 15:40:00,369.05,369.4,368.88,369.01,2741.0,362.1194,362.4628,361.9526,362.0802,2741.0
2022-08-18 15:45:00,368.96,368.97,368.64,368.83,3188.0,362.0311,362.0409,361.7171,361.9036,3188.0
2022-08-18 15:50:00,368.66,368.76,367.9,367.95,3620.0,361.7367,361.8349,360.991,361.0401,3620.0
2022-08-18 15:55:00,367.96,368.05,366.98,367.85,39115.0,361.0499,361.1382,360.0883,360.942,39115.0
2022-08-19 09:30:00,368.15,368.15,366.55,366.55,16460.0,361.2363,361.2363,359.6664,359.6664,16460.0
2022-08-19 09:35:00,366.95,367.03,366.67,366.67,400.0,360.0589,360.1374,359.7841,359.7841,400.0
2022-08-19 09:40:00,367.58,367.58,367.03,367.04,737.0,360.677,360.677,360.1374,360.1472,737.0
2022-08-19 09:45:00,366.02,366.27,366.02,366.21,400.0,359.1463,359.3916,359.1463,359.3328,400.0
2022-08-19 09:50:00,365.17,365.35,363.72,363.79,2893.0,358.3123,358.4889,356.8895,356.9582,2893.0
2022-08-19 09:55:00,362.94,364.36,362.94,364.36,600.0,356.1242,357.5175,356.1242,357.5175,600.0
2022-08-19 10:00:00,363.54,363.82,362.86,363.48,4429.0,356.7129,356.9876,356.0457,356.654,4429.0
2022-08-19 10:05:00,364.22,364.22,363.28,363.28,4118.0,357.3801,357.3801,356.4578,356.4578,4118.0
2022-08-19 10:10:00,363.36,363.36,362.89,362.89,800.0,356.5363,356.5363,356.0751,356.0751,800.0
2022-08-19 10:15:00,362.89,362.99,362.27,362.84,2034.0,356.0751,356.1732,355.4667,356.026,2034.0
2022-08-19 10:20:00,362.72,362.89,361.88,362.21,24124.0,355.9083,356.0751,355.0841,355.4079,24124.0
2022-08-19 10:25:00,362.21,364.76,362.21,364.76,1400.0,355.4079,357.91,355.4079,357.91,1400.0
2022-08-19 10:30:00,365.07,365.4,364.89,364.89,1400.0,358.2142,358.538,358.0375,358.0375,1400.0
2022-08-19 10:35:00,364.4,364.4,364.06,364.06,300.0,357.5567,357.5567,357.2231,357.2231,300.0
2022-08-19 10:40:00,363.97,364.29,363.97,364.1,1715.0,357.1348,357.4488,357.1348,357.2624,1715.0
2022-08-19 10:45:00,364.04,364.04,363.77,363.77,300.0,357.2035,357.2035,356.9386,356.9386,300.0
2022-08-19 10:50:00,363.73,363.87,363.28,363.28,639.0,356.8993,357.0367,356.4578,356.4578,639.0
2022-08-19 10:55:00,363.03,363.41,362.89,363.41,1200.0,356.2125,356.5853,356.0751,356.5853,1200.0
2022-08-19 11:00:00,363.2,363.72,363.2,363.72,500.0,356.3793,356.8895,356.3793,356.8895,500.0
2022-08-19 11:05:00,363.31,364.18,363.31,363.49,2577.0,356.4872,357.3409,356.4872,356.6638,2577.0
2022-08-19 11:10:00,363.75,363.76,363.43,363.7,803.0,356.919,356.9288,356.605,356.8699,803.0
2022-08-19 11:15:00,363.45,364.39,363.12,364.39,3900.0,356.6246,357.5469,356.3008,357.5469,3900.0
2022-08-19 11:20:00,364.55,365.12,364.33,364.89,2600.0,357.7039,358.2632,357.4881,358.0375,2600.0
2022-08-19 11:25:00,364.54,365.08,364.5,364.78,1100.0,357.6941,358.224,357.6549,357.9296,1100.0
2022-08-19 11:30:00,364.81,364.84,364.36,364.56,1023.0,357.959,357.9885,357.5175,357.7137,1023.0
2022-08-19 11:35:00,364.61,364.89,364.4,364.41,1200.0,357.7628,358.0375,357.5567,357.5666,1200.0
2022-08-19 11:40:00,364.55,365.39,364.55,365.32,2624.0,357.7039,358.5282,357.7039,358.4595,2624.0
2022-08-19 11:45:00,365.56,366.5,365.21,365.98,4300.0,358.695,359.6173,358.3515,359.1071,4300.0
2022-08-19 11:50:00,366.43,366.57,365.78,366.46,2619.0,359.5486,359.686,358.9108,359.5781,2619.0
2022-08-19 11:55:00,366.47,366.99,366.18,366.18,4023.0,359.5879,360.0981,359.3033,359.3033,4023.0
2022-08-19 12:00:00,365.32,365.54,364.77,364.82,1500.0,358.4595,358.6753,357.9198,357.9689,1500.0
2022-08-19 12:05:00,364.56,364.95,364.56,364.94,2063.0,357.7137,358.0964,357.7137,358.0866,2063.0
2022-08-19 12:10:00,364.75,364.75,364.74,364.75,100.0,357.9002,357.9002,357.8904,357.9002,100.0
2022-08-19 12:15:00,364.96,365.57,364.96,365.55,1601.0,358.1062,358.7048,358.1062,358.6851,1601.0
2022-08-19 12:20:00,365.87,366.47,365.84,366.29,4198.0,358.9991,359.5879,358.9697,359.4113,4198.0
2022-08-19 12:25:00,366.12,366.12,364.96,365.38,1803.0,359.2444,359.2444,358.1062,358.5183,1803.0
2022-08-19 12:30:00,365.25,365.79,364.88,365.79,1663.0,358.3908,358.9206,358.0277,358.9206,1663.0
2022-08-19 12:35:00,365.76,367.34,365.76,367.34,3942.0,358.8912,360.4415,358.8912,360.4415,3942.0
2022-08-19 12:40:00,366.9,367.17,366.47,366.57,1036.0,360.0098,360.2747,359.5879,359.686,1036.0
2022-08-19 12:45:00,366.38,366.39,365.98,366.11,800.0,359.4996,359.5094,359.1071,359.2346,800.0
2022-08-19 12:50:00,365.89,366.12,365.82,365.82,500.0,359.0188,359.2444,358.9501,358.9501,500.0
2022-08-19 12:55:00,365.89,366.04,365.76,365.81,1553.0,359.0188,359.1659,358.8912,358.9403,1553.0
2022-08-19 13:00:00,365.89,365.89,365.59,365.77,857.0,359.0188,359.0188,358.7244,358.901,857.0
2022-08-19 13:05:00,365.79,365.89,365.51,365.55,743.0,358.9206,359.0188,358.6459,358.6851,743.0
2022-08-19 13:10:00,365.54,366.0,365.53,365.73,800.0,358.6753,359.1267,358.6655,358.8618,800.0
2022-08-19 13:15:00,365.74,365.85,365.62,365.73,1472.0,358.8716,358.9795,358.7538,358.8618,1472.0
2022-08-19 13:20:00,365.66,365.83,365.65,365.73,1724.0,358.7931,358.9599,358.7833,358.8618,1724.0
2022-08-19 13:25:00,365.58,365.69,365.57,365.69,300.0,358.7146,358.8225,358.7048,358.8225,300.0
2022-08-19 13:30:00,365.53,365.62,364.91,365.62,2992.0,358.6655,358.7538,358.0572,358.7538,2992.0
2022-08-19 13:35:00,365.18,365.89,365.18,365.75,800.0,358.3221,359.0188,358.3221,358.8814,800.0
2022-08-19 13:40:00,365.93,366.04,365.8,365.9,1800.0,359.058,359.1659,358.9305,359.0286,1800.0
2022-08-19 13:45:00,366.1,366.16,365.98,366.08,500.0,359.2248,359.2837,359.1071,359.2052,500.0
2022-08-19 13:50:00,365.98,366.26,365.98,366.23,400.0,359.1071,359.3818,359.1071,359.3524,400.0
2022-08-19 13:55:00,366.17,366.17,365.69,365.69,1289.0,359.2935,359.2935,358.8225,358.8225,1289.0
2022-08-19 14:00:00,365.87,366.06,365.84,366.06,1403.0,358.9991,359.1856,358.9697,359.1856,1403.0
2022-08-19 14:05:00,366.13,366.13,365.85,365.85,400.0,359.2543,359.2543,358.9795,358.9795,400.0
2022-08-19 14:10:00,365.93,365.98,365.52,365.82,1767.0,359.058,359.1071,358.6557,358.9501,1767.0
2022-08-19 14:15:00,365.58,365.95,365.56,365.91,1600.0,358.7146,359.0776,358.695,359.0384,1600.0
2022-08-19 14:20:00,365.91,366.06,365.89,366.06,1122.0,359.0384,359.1856,359.0188,359.1856,1122.0
2022-08-19 14:25:00,366.0,366.14,365.98,365.99,617.0,359.1267,359.2641,359.1071,359.1169,617.0
2022-08-19 14:30:00,366.02,366.02,365.88,365.97,887.0,359.1463,359.1463,359.009,359.0973,887.0
2022-08-19 14:35:00,365.96,365.98,365.85,365.96,1500.0,359.0875,359.1071,358.9795,359.0875,1500.0
2022-08-19 14:40:00,365.79,365.79,365.39,365.67,2073.0,358.9206,358.9206,358.5282,358.8029,2073.0
2022-08-19 14:45:00,365.77,365.83,365.65,365.67,1000.0,358.901,358.9599,358.7833,358.8029,1000.0
2022-08-19 14:50:00,365.6,365.76,365.28,365.55,2597.0,358.7342,358.8912,358.4202,358.6851,2597.0
2022-08-19 14:55:00,365.47,365.47,365.25,365.43,4300.0,358.6067,358.6067,358.3908,358.5674,4300.0
2022-08-19 15:00:00,365.36,365.37,364.73,365.26,4220.0,358.4987,358.5085,357.8805,358.4006,4220.0
2022-08-19 15:05:00,365.26,365.31,365.05,365.05,890.0,358.4006,358.4497,358.1945,358.1945,890.0
2022-08-19 15:10:00,365.25,365.58,365.25,365.58,2391.0,358.3908,358.7146,358.3908,358.7146,2391.0
2022-08-19 15:15:00,365.66,365.88,365.46,365.48,2540.0,358.7931,359.009,358.5968,358.6165,2540.0
2022-08-19 15:20:00,365.37,365.74,365.37,365.37,3091.0,358.5085,358.8716,358.5085,358.5085,3091.0
2022-08-19 15:25:00,365.5,365.69,365.47,365.52,3254.0,358.6361,358.8225,358.6067,358.6557,3254.0
2022-08-19 15:30:00,365.49,365.97,365.43,365.66,6266.0,358.6263,359.0973,358.5674,358.7931,6266.0
2022-08-19 15:35:00,365.6,366.21,365.51,365.58,9972.0,358.7342,359.3328,358.6459,358.7146,9972.0
2022-08-19 15:40:00,365.63,365.82,365.36,365.81,17695.0,358.7636,358.9501,358.4987,358.9403,17695.0
2022-08-19 15:45:00,365.82,366.0,365.57,365.88,21084.0,358.9501,359.1267,358.7048,359.009,21084.0
2022-08-19 15:50:00,366.08,366.09,364.98,365.53,12340.0,359.2052,359.215,358.1259,358.6655,12340.0
2022-08-19 15:55:00,365.35,366.05,365.11,365.13,29630.0,358.4889,359.1758,358.2534,358.273,29630.0
2022-08-22 09:30:00,359.24,359.62,359.24,359.62,2231.0,352.4936,352.8665,352.4936,352.8665,2231.0
2022-08-22 09:35:00,358.52,359.09,358.51,358.86,608.0,351.7872,352.3465,351.7774,352.1208,608.0
2022-08-22 09:40:00,360.04,360.05,360.04,360.04,1000.0,353.2786,353.2884,353.2786,353.2786,1000.0
2022-08-22 09:45:00,360.27,360.27,359.69,360.01,645.0,353.5043,353.5043,352.9352,353.2492,645.0
2022-08-22 09:50:00,359.54,361.1,359.52,361.1,1730.0,352.788,354.3187,352.7684,354.3187,1730.0
2022-08-22 09:55:00,360.86,361.62,359.92,360.86,6752.0,354.0832,354.829,353.1609,354.0832,6752.0
2022-08-22 10:00:00,360.86,362.0,360.02,362.0,1778.0,354.0832,355.2018,353.259,355.2018,1778.0
2022-08-22 10:05:00,362.39,362.39,361.57,361.9,2091.0,355.5845,355.5845,354.7799,355.1037,2091.0
2022-08-22 10:10:00,361.87,363.23,361.66,363.23,1653.0,355.0743,356.4087,354.8682,356.4087,1653.0
2022-08-22 10:15:00,362.31,363.19,361.96,362.03,900.0,355.506,356.3695,355.1626,355.2313,900.0
2022-08-22 10:20:00,361.89,361.89,361.02,361.02,600.0,355.0939,355.0939,354.2402,354.2402,600.0
2022-08-22 10:25:00,360.72,361.5,360.61,360.89,2697.0,353.9459,354.7112,353.8379,354.1127,2697.0
2022-08-22 10:30:00,361.25,361.25,360.51,360.52,504.0,354.4659,354.4659,353.7398,353.7496,504.0
2022-08-22 10:35:00,360.71,360.95,360.7,360.94,505.0,353.936,354.1715,353.9262,354.1617,505.0
2022-08-22 10:40:00,360.97,361.32,360.73,360.74,600.0,354.1912,354.5346,353.9557,353.9655,600.0
2022-08-22 10:45:00,360.92,361.23,360.91,361.23,300.0,354.1421,354.4463,354.1323,354.4463,300.0
2022-08-22 10:50:00,360.89,360.89,360.23,360.43,1360.0,354.1127,354.1127,353.4651,353.6613,1360.0
2022-08-22 10:55:00,360.22,360.22,359.03,359.29,1910.0,353.4552,353.4552,352.2876,352.5427,1910.0
2022-08-22 11:00:00,359.33,359.37,358.83,359.37,1407.0,352.582,352.6212,352.0913,352.6212,1407.0
2022-08-22 11:05:00,359.59,359.78,359.04,359.43,2836.0,352.8371,353.0235,352.2974,352.6801,2836.0
2022-08-22 11:10:00,359.37,359.78,359.31,359.6,3897.0,352.6212,353.0235,352.5623,352.8469,3897.0
2022-08-22 11:15:00,359.6,359.72,359.45,359.45,1790.0,352.8469,352.9646,352.6997,352.6997,1790.0
2022-08-22 11:20:00,359.78,359.78,359.34,359.5,1068.0,353.0235,353.0235,352.5918,352.7488,1068.0
2022-08-22 11:25:00,359.51,359.51,358.16,358.76,9258.0,352.7586,352.7586,351.4339,352.0227,9258.0
2022-08-22 11:30:00,358.66,359.14,358.66,359.14,400.0,351.9245,352.3955,351.9245,352.3955,400.0
2022-08-22 11:35:00,359.3,359.67,358.72,358.72,3174.0,352.5525,352.9156,351.9834,351.9834,3174.0
2022-08-22 11:40:00,358.89,358.96,358.75,358.94,2059.0,352.1502,352.2189,352.0129,352.1993,2059.0
2022-08-22 11:45:00,359.23,359.5,359.14,359.5,1110.0,352.4838,352.7488,352.3955,352.7488,1110.0
2022-08-22 11:50:00,359.6,359.88,359.59,359.88,818.0,352.8469,353.1216,352.8371,353.1216,818.0
2022-08-22 11:55:00,359.88,359.88,359.88,359.88,0.0,353.1216,353.1216,353.1216,353.1216,0.0
2022-08-22 12:00:00,360.28,360.53,359.32,359.62,4127.0,353.5141,353.7594,352.5721,352.8665,4127.0
2022-08-22 12:05:00,359.81,359.81,358.98,358.98,300.0,353.0529,353.0529,352.2385,352.2385,300.0
2022-08-22 12:10:00,358.69,358.69,358.21,358.36,1660.0,351.954,351.954,351.483,351.6302,1660.0
2022-08-22 12:15:00,358.62,358.74,358.61,358.74,200.0,351.8853,352.003,351.8755,352.003,200.0
2022-08-22 12:20:00,359.62,359.62,359.61,359.62,100.0,352.8665,352.8665,352.8567,352.8665,100.0
2022-08-22 12:25:00,359.24,359.24,358.71,358.71,358.0,352.4936,352.4936,351.9736,351.9736,358.0
2022-08-22 12:30:00,358.95,358.96,358.61,358.88,600.0,352.2091,352.2189,351.8755,352.1404,600.0
2022-08-22 12:35:00,358.88,358.88,358.88,358.88,0.0,352.1404,352.1404,352.1404,352.1404,0.0
2022-08-22 12:40:00,358.5,358.51,358.48,358.48,500.0,351.7675,351.7774,351.7479,351.7479,500.0
2022-08-22 12:45:00,358.69,358.9,358.48,358.9,600.0,351.954,352.16,351.7479,352.16,600.0
2022-08-22 12:50:00,358.83,359.0,358.83,358.9,400.0,352.0913,352.2582,352.0913,352.16,400.0
2022-08-22 12:55:00,358.96,358.96,358.78,358.91,1608.0,352.2189,352.2189,352.0423,352.1698,1608.0
2022-08-22 13:00:00,358.91,358.91,358.91,358.91,0.0,352.1698,352.1698,352.1698,352.1698,0.0
2022-08-22 13:05:00,358.72,358.72,358.72,358.72,270.0,351.9834,351.9834,351.9834,351.9834,270.0
2022-08-22 13:10:00,358.5,358.7,358.5,358.7,300.0,351.7675,351.9638,351.7675,351.9638,300.0
2022-08-22 13:15:00,358.56,358.9,358.56,358.9,500.0,351.8264,352.16,351.8264,352.16,500.0
2022-08-22 13:20:00,359.09,359.14,359.09,359.14,200.0,352.3465,352.3955,352.3465,352.3955,200.0
2022-08-22 13:25:00,359.02,359.02,358.82,358.99,400.0,352.2778,352.2778,352.0815,352.2483,400.0
2022-08-22 13:30:00,358.93,358.93,358.45,358.45,985.0,352.1895,352.1895,351.7185,351.7185,985.0
2022-08-22 13:35:00,358.55,358.55,358.19,358.33,2281.0,351.8166,351.8166,351.4634,351.6007,2281.0
2022-08-22 13:40:00,358.17,358.23,358.17,358.23,313.0,351.4437,351.5026,351.4437,351.5026,313.0
2022-08-22 13:45:00,358.42,358.58,358.36,358.39,700.0,351.689,351.846,351.6302,351.6596,700.0
2022-08-22 13:50:00,358.47,358.65,358.27,358.44,1227.0,351.7381,351.9147,351.5419,351.7087,1227.0
2022-08-22 13:55:00,358.33,358.36,357.59,358.14,4394.0,351.6007,351.6302,350.8746,351.4143,4394.0
2022-08-22 14:00:00,358.0,358.01,357.46,357.46,1000.0,351.2769,351.2867,350.7471,350.7471,1000.0
2022-08-22 14:05:00,357.36,357.36,357.31,357.31,587.0,350.649,350.649,350.5999,350.5999,587.0
2022-08-22 14:10:00,357.17,357.17,357.0,357.0,300.0,350.4625,350.4625,350.2957,350.2957,300.0
2022-08-22 14:15:00,356.94,357.4,356.88,357.4,1933.0,350.2368,350.6882,350.178,350.6882,1933.0
2022-08-22 14:20:00,357.8,357.8,357.22,357.24,400.0,351.0807,351.0807,350.5116,350.5312,400.0
2022-08-22 14:25:00,357.15,357.23,356.87,357.01,2200.0,350.4429,350.5214,350.1682,350.3055,2200.0
2022-08-22 14:30:00,356.94,357.11,356.79,356.82,1300.0,350.2368,350.4036,350.0897,350.1191,1300.0
2022-08-22 14:35:00,356.93,357.15,356.93,357.09,577.0,350.227,350.4429,350.227,350.384,577.0
2022-08-22 14:40:00,357.13,357.13,356.78,356.78,609.0,350.4233,350.4233,350.0798,350.0798,609.0
2022-08-22 14:45:00,356.62,356.85,356.62,356.85,2070.0,349.9229,350.1485,349.9229,350.1485,2070.0
2022-08-22 14:50:00,356.83,356.83,356.5,356.5,801.0,350.1289,350.1289,349.8051,349.8051,801.0
2022-08-22 14:55:00,356.42,356.79,356.42,356.79,1215.0,349.7266,350.0897,349.7266,350.0897,1215.0
2022-08-22 15:00:00,356.86,357.26,356.86,357.11,1903.0,350.1583,350.5508,350.1583,350.4036,1903.0
2022-08-22 15:05:00,356.94,357.44,356.94,357.26,1593.0,350.2368,350.7275,350.2368,350.5508,1593.0
2022-08-22 15:10:00,357.56,357.76,357.56,357.56,701.0,350.8452,351.0414,350.8452,350.8452,701.0
2022-08-22 15:15:00,357.55,357.57,357.09,357.18,2945.0,350.8354,350.855,350.384,350.4723,2945.0
2022-08-22 15:20:00,357.39,357.57,357.38,357.57,500.0,350.6784,350.855,350.6686,350.855,500.0
2022-08-22 15:25:00,357.69,357.89,357.19,357.19,1002.0,350.9728,351.169,350.4821,350.4821,1002.0
2022-08-22 15:30:00,357.31,357.35,356.66,356.84,2916.0,350.5999,350.6391,349.9621,350.1387,2916.0
2022-08-22 15:35:00,356.97,357.4,356.97,357.34,3510.0,350.2663,350.6882,350.2663,350.6293,3510.0
2022-08-22 15:40:00,357.26,357.26,356.1,356.17,4417.0,350.5508,350.5508,349.4126,349.4813,4417.0
2022-08-22 15:45:00,356.11,356.55,356.01,356.55,3868.0,349.4224,349.8542,349.3243,349.8542,3868.0
2022-08-22 15:50:00,356.6,357.13,356.6,356.96,6616.0,349.9032,350.4233,349.9032,350.2565,6616.0
2022-08-22 15:55:00,357.0,357.05,356.07,356.31,20962.0,350.2957,350.3448,349.3832,349.6187,20962.0
2022-08-23 09:30:00,355.65,355.65,355.65,355.65,1581.0,348.9711,348.9711,348.9711,348.9711,1581.0
2022-08-23 09:35:00,357.89,357.89,357.63,357.63,600.0,351.169,351.169,350.9139,350.9139,600.0
2022-08-23 09:40:00,356.42,356.56,356.4,356.56,1437.0,349.7266,349.864,349.707,349.864,1437.0
2022-08-23 09:45:00,357.88,357.88,357.1,357.11,400.0,351.1592,351.1592,350.3938,350.4036,400.0
2022-08-23 09:50:00,359.0,359.0,359.0,359.0,100.0,352.2582,352.2582,352.2582,352.2582,100.0
2022-08-23 09:55:00,359.11,359.11,358.94,358.94,400.0,352.3661,352.3661,352.1993,352.1993,400.0
2022-08-23 10:00:00,358.56,358.57,358.05,358.06,1002.0,351.8264,351.8362,351.326,351.3358,1002.0
2022-08-23 10:05:00,358.66,359.35,358.66,359.35,200.0,351.9245,352.6016,351.9245,352.6016,200.0
2022-08-23 10:10:00,359.54,359.88,359.53,359.88,300.0,352.788,353.1216,352.7782,353.1216,300.0
2022-08-23 10:15:00,360.38,360.38,359.44,359.85,600.0,353.6122,353.6122,352.6899,353.0922,600.0
2022-08-23 10:20:00,360.08,360.19,359.51,359.51,300.0,353.3179,353.4258,352.7586,352.7586,300.0
2022-08-23 10:25:00,359.65,359.73,358.96,359.21,1320.0,352.8959,352.9744,352.2189,352.4642,1320.0
2022-08-23 10:30:00,359.41,359.41,359.41,359.41,100.0,352.6605,352.6605,352.6605,352.6605,100.0
2022-08-23 10:35:00,358.44,358.44,358.27,358.27,300.0,351.7087,351.7087,351.5419,351.5419,300.0
2022-08-23 10:40:00,357.81,357.81,357.81,357.81,100.0,351.0905,351.0905,351.0905,351.0905,100.0
2022-08-23 10:45:00,358.61,358.61,358.6,358.61,300.0,351.8755,351.8755,351.8657,351.8755,300.0
2022-08-23 10:50:00,358.53,358.53,358.39,358.52,548.0,351.797,351.797,351.6596,351.7872,548.0
2022-08-23 10:55:00,358.23,358.23,357.77,357.78,400.0,351.5026,351.5026,351.0513,351.0611,400.0
2022-08-23 11:00:00,357.56,357.85,356.87,357.34,913.0,350.8452,351.1298,350.1682,350.6293,913.0
2022-08-23 11:05:00,357.0,357.0,356.89,356.89,800.0,350.2957,350.2957,350.1878,350.1878,800.0
2022-08-23 11:10:00,356.52,357.16,356.3,357.04,3866.0,349.8247,350.4527,349.6089,350.335,3866.0
2022-08-23 11:15:00,357.6,357.73,357.37,357.38,600.0,350.8844,351.012,350.6588,350.6686,600.0
2022-08-23 11:20:00,357.29,357.6,357.21,357.6,300.0,350.5803,350.8844,350.5018,350.8844,300.0
2022-08-23 11:25:00,357.29,357.57,357.28,357.39,900.0,350.5803,350.855,350.5705,350.6784,900.0
2022-08-23 11:30:00,357.43,357.45,357.42,357.44,200.0,350.7176,350.7373,350.7078,350.7275,200.0
2022-08-23 11:35:00,357.19,357.19,356.47,356.47,1457.0,350.4821,350.4821,349.7757,349.7757,1457.0
2022-08-23 11:40:00,356.44,356.45,355.98,356.31,800.0,349.7462,349.756,349.2949,349.6187,800.0
2022-08-23 11:45:00,356.66,357.0,356.44,356.88,8730.0,349.9621,350.2957,349.7462,350.178,8730.0
2022-08-23 11:50:00,356.69,357.05,356.53,357.05,600.0,349.9915,350.3448,349.8345,350.3448,600.0
2022-08-23 11:55:00,356.98,357.14,356.96,356.97,500.0,350.2761,350.4331,350.2565,350.2663,500.0
2022-08-23 12:00:00,356.81,356.86,356.57,356.57,1100.0,350.1093,350.1583,349.8738,349.8738,1100.0
2022-08-23 12:05:00,356.29,356.48,355.82,356.48,800.0,349.599,349.7855,349.1379,349.7855,800.0
2022-08-23 12:10:00,356.48,356.48,356.48,356.48,300.0,349.7855,349.7855,349.7855,349.7855,300.0
2022-08-23 12:15:00,356.6,356.6,356.15,356.16,600.0,349.9032,349.9032,349.4617,349.4715,600.0
2022-08-23 12:20:00,356.06,356.16,354.78,354.78,1271.0,349.3734,349.4715,348.1174,348.1174,1271.0
2022-08-23 12:25:00,354.78,355.16,354.53,354.88,3569.0,348.1174,348.4903,347.8721,348.2155,3569.0
2022-08-23 12:30:00,355.16,355.59,355.15,355.59,400.0,348.4903,348.9122,348.4805,348.9122,400.0
2022-08-23 12:35:00,356.02,356.25,355.77,355.8,625.0,349.3341,349.5598,349.0888,349.1182,625.0
2022-08-23 12:40:00,355.79,356.22,355.78,355.78,473.0,349.1084,349.5304,349.0986,349.0986,473.0
2022-08-23 12:45:00,355.78,355.78,355.78,355.78,0.0,349.0986,349.0986,349.0986,349.0986,0.0
2022-08-23 12:50:00,355.41,355.55,355.05,355.51,2563.0,348.7356,348.8729,348.3823,348.8337,2563.0
2022-08-23 12:55:00,355.55,355.66,355.55,355.66,300.0,348.8729,348.9809,348.8729,348.9809,300.0
2022-08-23 13:00:00,355.65,356.29,355.58,355.62,611.0,348.9711,349.599,348.9024,348.9416,611.0
2022-08-23 13:05:00,355.63,355.63,355.1,355.1,328.0,348.9514,348.9514,348.4314,348.4314,328.0
2022-08-23 13:10:00,354.63,355.07,354.63,355.07,1004.0,347.9702,348.402,347.9702,348.402,1004.0
2022-08-23 13:15:00,355.07,355.07,355.07,355.07,100.0,348.402,348.402,348.402,348.402,100.0
2022-08-23 13:20:00,355.11,355.11,355.1,355.11,200.0,348.4412,348.4412,348.4314,348.4412,200.0
2022-08-23 13:25:00,355.11,355.11,355.11,355.11,0.0,348.4412,348.4412,348.4412,348.4412,0.0
2022-08-23 13:30:00,355.29,355.62,355.29,355.62,1028.0,348.6178,348.9416,348.6178,348.9416,1028.0
2022-08-23 13:35:00,355.68,355.68,355.05,355.05,500.0,349.0005,349.0005,348.3823,348.3823,500.0
2022-08-23 13:40:00,355.05,355.05,355.05,355.05,0.0,348.3823,348.3823,348.3823,348.3823,0.0
2022-08-23 13:45:00,355.05,355.05,355.05,355.05,0.0,348.3823,348.3823,348.3823,348.3823,0.0
2022-08-23 13:50:00,354.61,354.62,354.61,354.62,300.0,347.9506,347.9604,347.9506,347.9604,300.0
2022-08-23 13:55:00,354.62,354.62,354.62,354.62,0.0,347.9604,347.9604,347.9604,347.9604,0.0
2022-08-23 14:00:00,354.64,354.64,354.41,354.47,600.0,347.98,347.98,347.7544,347.8132,600.0
2022-08-23 14:05:00,354.94,355.12,354.94,355.12,200.0,348.2744,348.451,348.2744,348.451,200.0
2022-08-23 14:10:00,354.96,355.11,354.88,354.88,693.0,348.294,348.4412,348.2155,348.2155,693.0
2022-08-23 14:15:00,354.74,355.02,354.74,355.01,440.0,348.0782,348.3529,348.0782,348.3431,440.0
2022-08-23 14:20:00,355.27,355.27,355.27,355.27,120.0,348.5982,348.5982,348.5982,348.5982,120.0
2022-08-23 14:25:00,355.27,355.27,355.27,355.27,0.0,348.5982,348.5982,348.5982,348.5982,0.0
2022-08-23 14:30:00,355.09,355.09,354.9,354.91,810.0,348.4216,348.4216,348.2352,348.245,810.0
2022-08-23 14:35:00,354.91,354.91,354.91,354.91,0.0,348.245,348.245,348.245,348.245,0.0
2022-08-23 14:40:00,355.19,355.2,355.19,355.2,325.0,348.5197,348.5295,348.5197,348.5295,325.0
2022-08-23 14:45:00,355.19,355.19,355.16,355.16,200.0,348.5197,348.5197,348.4903,348.4903,200.0
2022-08-23 14:50:00,355.25,355.25,355.2,355.2,300.0,348.5786,348.5786,348.5295,348.5295,300.0
2022-08-23 14:55:00,355.2,355.2,355.2,355.2,0.0,348.5295,348.5295,348.5295,348.5295,0.0
2022-08-23 15:00:00,354.78,355.12,354.77,355.12,544.0,348.1174,348.451,348.1076,348.451,544.0
2022-08-23 15:05:00,354.84,354.84,354.84,354.84,100.0,348.1763,348.1763,348.1763,348.1763,100.0
2022-08-23 15:10:00,354.84,354.84,354.84,354.84,100.0,348.1763,348.1763,348.1763,348.1763,100.0
2022-08-23 15:15:00,354.88,355.06,354.72,354.95,1050.0,348.2155,348.3921,348.0585,348.2842,1050.0
2022-08-23 15:20:00,355.17,355.76,355.01,355.07,2375.0,348.5001,349.079,348.3431,348.402,2375.0
2022-08-23 15:25:00,355.07,355.07,355.07,355.07,0.0,348.402,348.402,348.402,348.402,0.0
2022-08-23 15:30:00,355.27,355.27,354.91,355.15,1200.0,348.5982,348.5982,348.245,348.4805,1200.0
2022-08-23 15:35:00,355.09,355.27,355.03,355.03,400.0,348.4216,348.5982,348.3627,348.3627,400.0
2022-08-23 15:40:00,355.08,355.75,355.08,355.56,2019.0,348.4118,349.0692,348.4118,348.8828,2019.0
2022-08-23 15:45:00,355.49,355.56,355.31,355.46,1903.0,348.8141,348.8828,348.6375,348.7846,1903.0
2022-08-23 15:50:00,355.37,355.96,355.33,355.71,3320.0,348.6963,349.2752,348.6571,349.0299,3320.0
2022-08-23 15:55:00,355.74,356.0,355.52,355.52,5302.0,349.0594,349.3145,348.8435,348.8435,5302.0
2022-08-24 09:30:00,356.8,356.8,356.8,356.8,2045.0,350.0995,350.0995,350.0995,350.0995,2045.0
2022-08-24 09:35:00,356.8,356.8,356.8,356.8,0.0,350.0995,350.0995,350.0995,350.0995,0.0
2022-08-24 09:40:00,357.88,357.97,356.96,357.97,1685.0,351.1592,351.2475,350.2565,351.2475,1685.0
2022-08-24 09:45:00,358.75,358.97,357.54,358.38,3004.0,352.0129,352.2287,350.8256,351.6498,3004.0
2022-08-24 09:50:00,357.43,357.54,355.64,355.81,3322.0,350.7176,350.8256,348.9613,349.1281,3322.0
2022-08-24 09:55:00,355.4,355.53,354.51,355.47,1000.0,348.7258,348.8533,347.8525,348.7944,1000.0
2022-08-24 10:00:00,354.75,356.08,354.74,354.92,5907.0,348.088,349.393,348.0782,348.2548,5907.0
2022-08-24 10:05:00,354.52,354.65,354.52,354.53,300.0,347.8623,347.9898,347.8623,347.8721,300.0
2022-08-24 10:10:00,356.39,356.39,355.3,355.3,577.0,349.6972,349.6972,348.6276,348.6276,577.0
2022-08-24 10:15:00,356.4,356.82,356.4,356.82,402.0,349.707,350.1191,349.707,350.1191,402.0
2022-08-24 10:20:00,356.82,357.36,356.68,356.78,1285.0,350.1191,350.649,349.9817,350.0798,1285.0
2022-08-24 10:25:00,356.58,357.38,356.56,356.84,1500.0,349.8836,350.6686,349.864,350.1387,1500.0
2022-08-24 10:30:00,356.97,356.99,356.06,356.24,1000.0,350.2663,350.2859,349.3734,349.55,1000.0
2022-08-24 10:35:00,356.42,356.42,355.72,355.77,900.0,349.7266,349.7266,349.0398,349.0888,900.0
2022-08-24 10:40:00,355.53,355.53,355.3,355.5,1099.0,348.8533,348.8533,348.6276,348.8239,1099.0
2022-08-24 10:45:00,355.7,356.54,355.5,356.54,1515.0,349.0201,349.8444,348.8239,349.8444,1515.0
2022-08-24 10:50:00,356.3,356.64,356.13,356.63,1100.0,349.6089,349.9425,349.4421,349.9327,1100.0
2022-08-24 10:55:00,356.66,357.38,356.34,356.34,1903.0,349.9621,350.6686,349.6481,349.6481,1903.0
2022-08-24 11:00:00,356.63,356.78,356.54,356.54,700.0,349.9327,350.0798,349.8444,349.8444,700.0
2022-08-24 11:05:00,356.36,356.36,355.95,356.18,1300.0,349.6677,349.6677,349.2654,349.4911,1300.0
2022-08-24 11:10:00,356.62,356.92,355.97,356.92,918.0,349.9229,350.2172,349.2851,350.2172,918.0
2022-08-24 11:15:00,357.32,357.82,357.2,357.2,1057.0,350.6097,351.1003,350.492,350.492,1057.0
2022-08-24 11:20:00,357.23,357.37,356.38,356.79,1804.0,350.5214,350.6588,349.6874,350.0897,1804.0
2022-08-24 11:25:00,356.9,357.7,356.88,357.13,1795.0,350.1976,350.9826,350.178,350.4233,1795.0
2022-08-24 11:30:00,356.81,356.82,356.06,356.45,1500.0,350.1093,350.1191,349.3734,349.756,1500.0
2022-08-24 11:35:00,356.8,356.8,356.22,356.52,1742.0,350.0995,350.0995,349.5304,349.8247,1742.0
2022-08-24 11:40:00,356.79,357.36,356.79,356.95,1610.0,350.0897,350.649,350.0897,350.2467,1610.0
2022-08-24 11:45:00,356.95,356.95,356.95,356.95,0.0,350.2467,350.2467,350.2467,350.2467,0.0
2022-08-24 11:50:00,357.36,357.44,357.14,357.14,1300.0,350.649,350.7275,350.4331,350.4331,1300.0
2022-08-24 11:55:00,356.88,357.1,356.88,357.1,205.0,350.178,350.3938,350.178,350.3938,205.0
2022-08-24 12:00:00,356.5,356.5,356.5,356.5,100.0,349.8051,349.8051,349.8051,349.8051,100.0
2022-08-24 12:05:00,356.71,356.83,356.55,356.55,700.0,350.0112,350.1289,349.8542,349.8542,700.0
2022-08-24 12:10:00,356.5,356.5,355.87,355.87,305.0,349.8051,349.8051,349.1869,349.1869,305.0
2022-08-24 12:15:00,356.1,356.26,356.0,356.0,700.0,349.4126,349.5696,349.3145,349.3145,700.0
2022-08-24 12:20:00,355.87,355.87,355.62,355.62,504.0,349.1869,349.1869,348.9416,348.9416,504.0
2022-08-24 12:25:00,355.69,355.7,355.66,355.68,600.0,349.0103,349.0201,348.9809,349.0005,600.0
2022-08-24 12:30:00,355.44,355.44,355.13,355.13,620.0,348.765,348.765,348.4608,348.4608,620.0
2022-08-24 12:35:00,354.97,354.97,354.96,354.97,100.0,348.3038,348.3038,348.294,348.3038,100.0
2022-08-24 12:40:00,355.04,355.04,354.11,354.11,500.0,348.3725,348.3725,347.46,347.46,500.0
2022-08-24 12:45:00,354.47,354.71,354.23,354.71,900.0,347.8132,348.0487,347.5777,348.0487,900.0
2022-08-24 12:50:00,354.4,354.4,353.86,354.04,400.0,347.7445,347.7445,347.2147,347.3913,400.0
2022-08-24 12:55:00,354.01,354.08,354.01,354.08,200.0,347.3619,347.4306,347.3619,347.4306,200.0
2022-08-24 13:00:00,354.1,354.11,353.8,353.84,400.0,347.4502,347.46,347.1558,347.1951,400.0
2022-08-24 13:05:00,353.85,354.7,353.85,354.7,1000.0,347.2049,348.0389,347.2049,348.0389,1000.0
2022-08-24 13:10:00,354.5,354.57,354.32,354.57,500.0,347.8427,347.9113,347.666,347.9113,500.0
2022-08-24 13:15:00,354.72,354.72,354.24,354.24,1100.0,348.0585,348.0585,347.5875,347.5875,1100.0
2022-08-24 13:20:00,354.14,354.14,353.72,353.72,500.0,347.4894,347.4894,347.0773,347.0773,500.0
2022-08-24 13:25:00,353.49,353.49,353.09,353.24,500.0,346.8516,346.8516,346.4591,346.6063,500.0
2022-08-24 13:30:00,353.34,353.35,353.32,353.35,698.0,346.7044,346.7143,346.6848,346.7143,698.0
2022-08-24 13:35:00,353.54,353.54,353.53,353.54,100.0,346.9007,346.9007,346.8909,346.9007,100.0
2022-08-24 13:40:00,353.54,353.54,353.54,353.54,0.0,346.9007,346.9007,346.9007,346.9007,0.0
2022-08-24 13:45:00,353.6,353.79,353.57,353.67,800.0,346.9596,347.146,346.9301,347.0283,800.0
2022-08-24 13:50:00,353.93,354.13,353.9,354.13,500.0,347.2834,347.4796,347.2539,347.4796,500.0
2022-08-24 13:55:00,354.0,354.14,353.96,354.14,400.0,347.3521,347.4894,347.3128,347.4894,400.0
2022-08-24 14:00:00,354.25,354.38,354.24,354.38,400.0,347.5974,347.7249,347.5875,347.7249,400.0
2022-08-24 14:05:00,354.16,354.49,354.15,354.49,200.0,347.509,347.8329,347.4992,347.8329,200.0
2022-08-24 14:10:00,353.94,354.13,353.89,354.13,400.0,347.2932,347.4796,347.2441,347.4796,400.0
2022-08-24 14:15:00,353.84,353.87,353.55,353.55,1100.0,347.1951,347.2245,346.9105,346.9105,1100.0
2022-08-24 14:20:00,353.2,353.99,353.2,353.63,2233.0,346.5671,347.3422,346.5671,346.989,2233.0
2022-08-24 14:25:00,353.48,353.71,353.45,353.45,841.0,346.8418,347.0675,346.8124,346.8124,841.0
2022-08-24 14:30:00,353.32,353.32,352.86,353.26,500.0,346.6848,346.6848,346.2335,346.6259,500.0
2022-08-24 14:35:00,353.0,353.27,353.0,353.15,829.0,346.3708,346.6358,346.3708,346.518,829.0
2022-08-24 14:40:00,353.17,353.35,353.17,353.35,200.0,346.5376,346.7143,346.5376,346.7143,200.0
2022-08-24 14:45:00,353.21,353.22,353.06,353.22,632.0,346.5769,346.5867,346.4297,346.5867,632.0
2022-08-24 14:50:00,353.33,353.7,353.33,353.61,507.0,346.6946,347.0577,346.6946,346.9694,507.0
2022-08-24 14:55:00,353.77,354.04,353.62,354.04,500.0,347.1264,347.3913,346.9792,347.3913,500.0
2022-08-24 15:00:00,353.87,353.99,353.87,353.99,600.0,347.2245,347.3422,347.2245,347.3422,600.0
2022-08-24 15:05:00,354.21,354.81,354.2,354.81,500.0,347.5581,348.1468,347.5483,348.1468,500.0
2022-08-24 15:10:00,354.56,354.56,354.21,354.21,830.0,347.9015,347.9015,347.5581,347.5581,830.0
2022-08-24 15:15:00,354.21,354.66,354.01,354.53,1307.0,347.5581,347.9997,347.3619,347.8721,1307.0
2022-08-24 15:20:00,354.41,354.41,353.84,354.14,2024.0,347.7544,347.7544,347.1951,347.4894,2024.0
2022-08-24 15:25:00,354.02,354.14,353.7,354.01,1484.0,347.3717,347.4894,347.0577,347.3619,1484.0
2022-08-24 15:30:00,354.12,355.1,354.03,355.1,1404.0,347.4698,348.4314,347.3815,348.4314,1404.0
2022-08-24 15:35:00,354.97,355.49,354.9,355.32,1110.0,348.3038,348.8141,348.2352,348.6473,1110.0
2022-08-24 15:40:00,355.46,355.56,355.23,355.37,1674.0,348.7846,348.8828,348.559,348.6963,1674.0
2022-08-24 15:45:00,355.31,355.4,355.1,355.11,1620.0,348.6375,348.7258,348.4314,348.4412,1620.0
2022-08-24 15:50:00,355.26,355.98,355.02,355.98,3717.0,348.5884,349.2949,348.3529,349.2949,3717.0
2022-08-24 15:55:00,355.61,355.73,355.09,355.22,9415.0,348.9318,349.0496,348.4216,348.5491,9415.0
2022-08-25 09:30:00,358.44,358.44,358.44,358.44,1588.0,351.7087,351.7087,351.7087,351.7087,1588.0
2022-08-25 09:35:00,358.31,358.72,357.36,358.55,800.0,351.5811,351.9834,350.649,351.8166,800.0
2022-08-25 09:40:00,357.01,358.13,356.81,358.13,400.0,350.3055,351.4045,350.1093,351.4045,400.0
2022-08-25 09:45:00,357.73,357.73,357.41,357.41,332.0,351.012,351.012,350.698,350.698,332.0
2022-08-25 09:50:00,358.49,358.81,358.49,358.81,200.0,351.7577,352.0717,351.7577,352.0717,200.0
2022-08-25 09:55:00,357.97,359.48,357.97,359.1,1900.0,351.2475,352.7291,351.2475,352.3563,1900.0
2022-08-25 10:00:00,360.56,360.56,360.56,360.56,200.0,353.7889,353.7889,353.7889,353.7889,200.0
2022-08-25 10:05:00,360.68,360.68,359.13,359.13,991.0,353.9066,353.9066,352.3857,352.3857,991.0
2022-08-25 10:10:00,359.7,360.33,359.4,360.28,1500.0,352.945,353.5632,352.6506,353.5141,1500.0
2022-08-25 10:15:00,360.55,361.18,360.41,360.79,3500.0,353.779,354.3972,353.6417,354.0145,3500.0
2022-08-25 10:20:00,360.78,362.08,360.73,362.08,2163.0,354.0047,355.2803,353.9557,355.2803,2163.0
2022-08-25 10:25:00,362.38,362.74,361.96,362.0,1602.0,355.5747,355.9279,355.1626,355.2018,1602.0
2022-08-25 10:30:00,361.87,362.21,361.56,361.65,629.0,355.0743,355.4079,354.7701,354.8584,629.0
2022-08-25 10:35:00,361.42,361.51,361.42,361.51,505.0,354.6327,354.721,354.6327,354.721,505.0
2022-08-25 10:40:00,360.98,361.16,360.98,361.16,1135.0,354.201,354.3776,354.201,354.3776,1135.0
2022-08-25 10:45:00,361.18,361.18,361.18,361.18,100.0,354.3972,354.3972,354.3972,354.3972,100.0
2022-08-25 10:50:00,360.94,360.94,360.67,360.83,300.0,354.1617,354.1617,353.8968,354.0538,300.0
2022-08-25 10:55:00,360.25,360.39,360.23,360.23,405.0,353.4847,353.6221,353.4651,353.4651,405.0
2022-08-25 11:00:00,360.23,360.23,360.23,360.23,0.0,353.4651,353.4651,353.4651,353.4651,0.0
2022-08-25 11:05:00,359.49,359.49,359.3,359.3,397.0,352.739,352.739,352.5525,352.5525,397.0
2022-08-25 11:10:00,359.6,359.6,359.02,359.03,500.0,352.8469,352.8469,352.2778,352.2876,500.0
2022-08-25 11:15:00,358.58,358.58,358.07,358.08,400.0,351.846,351.846,351.3456,351.3554,400.0
2022-08-25 11:20:00,357.75,357.75,357.65,357.65,205.0,351.0316,351.0316,350.9335,350.9335,205.0
2022-08-25 11:25:00,357.24,358.39,357.24,358.39,200.0,350.5312,351.6596,350.5312,351.6596,200.0
2022-08-25 11:30:00,358.4,358.4,358.4,358.4,100.0,351.6694,351.6694,351.6694,351.6694,100.0
2022-08-25 11:35:00,358.4,358.4,358.4,358.4,0.0,351.6694,351.6694,351.6694,351.6694,0.0
2022-08-25 11:40:00,358.4,358.4,358.4,358.4,0.0,351.6694,351.6694,351.6694,351.6694,0.0
2022-08-25 11:45:00,358.15,358.36,358.04,358.36,800.0,351.4241,351.6302,351.3162,351.6302,800.0
2022-08-25 11:50:00,358.34,358.34,358.06,358.06,404.0,351.6105,351.6105,351.3358,351.3358,404.0
2022-08-25 11:55:00,358.48,358.79,358.47,358.79,400.0,351.7479,352.0521,351.7381,352.0521,400.0
2022-08-25 12:00:00,359.02,359.02,358.62,358.62,868.0,352.2778,352.2778,351.8853,351.8853,868.0
2022-08-25 12:05:00,358.85,358.85,358.85,358.85,100.0,352.111,352.111,352.111,352.111,100.0
2022-08-25 12:10:00,358.94,359.12,358.43,358.43,1000.0,352.1993,352.3759,351.6989,351.6989,1000.0
2022-08-25 12:15:00,358.19,358.19,358.19,358.19,100.0,351.4634,351.4634,351.4634,351.4634,100.0
2022-08-25 12:20:00,357.96,358.3,357.96,358.3,700.0,351.2377,351.5713,351.2377,351.5713,700.0
2022-08-25 12:25:00,358.45,358.45,358.28,358.44,300.0,351.7185,351.7185,351.5517,351.7087,300.0
2022-08-25 12:30:00,358.42,358.71,358.42,358.71,200.0,351.689,351.9736,351.689,351.9736,200.0
2022-08-25 12:35:00,358.99,358.99,358.99,358.99,200.0,352.2483,352.2483,352.2483,352.2483,200.0
2022-08-25 12:40:00,358.9,358.9,358.45,358.53,400.0,352.16,352.16,351.7185,351.797,400.0
2022-08-25 12:45:00,358.1,358.1,358.09,358.1,100.0,351.3751,351.3751,351.3652,351.3751,100.0
2022-08-25 12:50:00,358.41,358.58,358.41,358.58,200.0,351.6792,351.846,351.6792,351.846,200.0
2022-08-25 12:55:00,358.7,358.86,358.44,358.44,480.0,351.9638,352.1208,351.7087,351.7087,480.0
2022-08-25 13:00:00,359.09,359.21,358.89,358.89,400.0,352.3465,352.4642,352.1502,352.1502,400.0
2022-08-25 13:05:00,358.86,358.86,358.67,358.68,263.0,352.1208,352.1208,351.9344,351.9442,263.0
2022-08-25 13:10:00,358.51,358.74,358.51,358.74,200.0,351.7774,352.003,351.7774,352.003,200.0
2022-08-25 13:15:00,358.81,359.08,358.81,359.08,500.0,352.0717,352.3367,352.0717,352.3367,500.0
2022-08-25 13:20:00,359.31,359.32,359.31,359.31,100.0,352.5623,352.5721,352.5623,352.5623,100.0
2022-08-25 13:25:00,359.13,359.81,359.13,359.62,515.0,352.3857,353.0529,352.3857,352.8665,515.0
2022-08-25 13:30:00,359.66,359.68,359.6,359.6,300.0,352.9058,352.9254,352.8469,352.8469,300.0
2022-08-25 13:35:00,360.16,360.2,359.83,359.87,853.0,353.3964,353.4356,353.0726,353.1118,853.0
2022-08-25 13:40:00,360.08,360.3,360.08,360.3,631.0,353.3179,353.5337,353.3179,353.5337,631.0
2022-08-25 13:45:00,360.24,360.63,360.24,360.51,600.0,353.4749,353.8575,353.4749,353.7398,600.0
2022-08-25 13:50:00,360.5,360.53,360.08,360.53,900.0,353.73,353.7594,353.3179,353.7594,900.0
2022-08-25 13:55:00,360.36,360.36,360.12,360.32,700.0,353.5926,353.5926,353.3571,353.5534,700.0
2022-08-25 14:00:00,360.23,360.61,360.14,360.34,2400.0,353.4651,353.8379,353.3767,353.573,2400.0
2022-08-25 14:05:00,360.84,360.84,360.84,360.84,100.0,354.0636,354.0636,354.0636,354.0636,100.0
2022-08-25 14:10:00,361.0,361.06,360.8,360.99,1000.0,354.2206,354.2795,354.0244,354.2108,1000.0
2022-08-25 14:15:00,360.93,360.93,360.41,360.41,800.0,354.1519,354.1519,353.6417,353.6417,800.0
2022-08-25 14:20:00,360.61,360.61,360.14,360.28,600.0,353.8379,353.8379,353.3767,353.5141,600.0
2022-08-25 14:25:00,360.14,360.9,360.14,360.9,1542.0,353.3767,354.1225,353.3767,354.1225,1542.0
2022-08-25 14:30:00,360.83,360.83,360.59,360.6,700.0,354.0538,354.0538,353.8183,353.8281,700.0
2022-08-25 14:35:00,360.66,360.66,360.65,360.66,100.0,353.887,353.887,353.8772,353.887,100.0
2022-08-25 14:40:00,360.42,360.48,360.25,360.25,1300.0,353.6515,353.7104,353.4847,353.4847,1300.0
2022-08-25 14:45:00,360.38,360.5,360.16,360.17,700.0,353.6122,353.73,353.3964,353.4062,700.0
2022-08-25 14:50:00,360.23,360.23,360.23,360.23,100.0,353.4651,353.4651,353.4651,353.4651,100.0
2022-08-25 14:55:00,360.17,360.4,360.17,360.4,400.0,353.4062,353.6319,353.4062,353.6319,400.0
2022-08-25 15:00:00,360.53,360.53,360.53,360.53,100.0,353.7594,353.7594,353.7594,353.7594,100.0
2022-08-25 15:05:00,360.6,360.76,360.34,360.38,1811.0,353.8281,353.9851,353.573,353.6122,1811.0
2022-08-25 15:10:00,360.42,360.49,360.3,360.3,1300.0,353.6515,353.7202,353.5337,353.5337,1300.0
2022-08-25 15:15:00,360.19,360.48,360.19,360.47,500.0,353.4258,353.7104,353.4258,353.7005,500.0
2022-08-25 15:20:00,360.56,361.19,360.56,361.19,509.0,353.7889,354.407,353.7889,354.407,509.0
2022-08-25 15:25:00,361.23,361.23,360.91,360.91,800.0,354.4463,354.4463,354.1323,354.1323,800.0
2022-08-25 15:30:00,360.88,360.89,360.62,360.8,2306.0,354.1028,354.1127,353.8477,354.0244,2306.0
2022-08-25 15:35:00,360.81,361.03,360.8,360.89,900.0,354.0342,354.25,354.0244,354.1127,900.0
2022-08-25 15:40:00,361.02,361.66,360.87,361.66,1890.0,354.2402,354.8682,354.093,354.8682,1890.0
2022-08-25 15:45:00,361.59,361.92,361.52,361.89,2307.0,354.7995,355.1233,354.7308,355.0939,2307.0
2022-08-25 15:50:00,362.15,362.15,361.35,361.75,3370.0,355.349,355.349,354.564,354.9565,3370.0
2022-08-25 15:55:00,361.6,362.28,361.6,362.28,6935.0,354.8093,355.4766,354.8093,355.4766,6935.0
2022-08-26 09:30:00,364.13,364.13,363.06,363.06,1278.0,357.2918,357.2918,356.2419,356.2419,1278.0
2022-08-26 09:35:00,363.06,363.06,363.06,363.06,0.0,356.2419,356.2419,356.2419,356.2419,0.0
2022-08-26 09:40:00,361.07,361.07,361.07,361.07,100.0,354.2893,354.2893,354.2893,354.2893,100.0
2022-08-26 09:45:00,360.45,360.45,360.45,360.45,100.0,353.6809,353.6809,353.6809,353.6809,100.0
2022-08-26 09:50:00,360.99,361.18,360.99,361.18,200.0,354.2108,354.3972,354.2108,354.3972,200.0
2022-08-26 09:55:00,362.36,362.36,361.84,361.84,200.0,355.5551,355.5551,355.0448,355.0448,200.0
2022-08-26 10:00:00,362.19,362.21,356.39,357.19,2790.0,355.3882,355.4079,349.6972,350.4821,2790.0
2022-08-26 10:05:00,356.73,358.52,356.73,357.81,311.0,350.0308,351.7872,350.0308,351.0905,311.0
2022-08-26 10:10:00,359.66,359.74,358.91,359.19,800.0,352.9058,352.9843,352.1698,352.4446,800.0
2022-08-26 10:15:00,359.39,359.82,358.9,359.24,614.0,352.6408,353.0628,352.16,352.4936,614.0
2022-08-26 10:20:00,360.43,360.43,358.25,358.25,869.0,353.6613,353.6613,351.5222,351.5222,869.0
2022-08-26 10:25:00,358.21,358.21,357.57,357.57,1238.0,351.483,351.483,350.855,350.855,1238.0
2022-08-26 10:30:00,356.54,356.54,355.78,355.78,1616.0,349.8444,349.8444,349.0986,349.0986,1616.0
2022-08-26 10:35:00,355.88,356.11,354.6,355.05,1845.0,349.1967,349.4224,347.9408,348.3823,1845.0
2022-08-26 10:40:00,355.3,355.43,354.65,354.66,4994.0,348.6276,348.7552,347.9898,347.9997,4994.0
2022-08-26 10:45:00,354.7,355.3,354.3,355.26,3050.0,348.0389,348.6276,347.6464,348.5884,3050.0
2022-08-26 10:50:00,355.15,355.15,354.63,355.08,500.0,348.4805,348.4805,347.9702,348.4118,500.0
2022-08-26 10:55:00,354.98,355.62,354.98,355.62,601.0,348.3136,348.9416,348.3136,348.9416,601.0
2022-08-26 11:00:00,355.11,355.11,355.11,355.11,100.0,348.4412,348.4412,348.4412,348.4412,100.0
2022-08-26 11:05:00,354.93,354.96,354.25,354.38,1181.0,348.2646,348.294,347.5974,347.7249,1181.0
2022-08-26 11:10:00,353.84,354.81,353.67,354.66,1100.0,347.1951,348.1468,347.0283,347.9997,1100.0
2022-08-26 11:15:00,354.5,354.5,354.5,354.5,100.0,347.8427,347.8427,347.8427,347.8427,100.0
2022-08-26 11:20:00,354.2,354.2,353.24,354.14,1633.0,347.5483,347.5483,346.6063,347.4894,1633.0
2022-08-26 11:25:00,354.14,354.14,354.14,354.14,0.0,347.4894,347.4894,347.4894,347.4894,0.0
2022-08-26 11:30:00,354.81,354.81,354.38,354.38,835.0,348.1468,348.1468,347.7249,347.7249,835.0
2022-08-26 11:35:00,354.47,354.47,354.47,354.47,100.0,347.8132,347.8132,347.8132,347.8132,100.0
2022-08-26 11:40:00,354.7,354.7,354.25,354.25,748.0,348.0389,348.0389,347.5974,347.5974,748.0
2022-08-26 11:45:00,354.65,354.65,354.65,354.65,100.0,347.9898,347.9898,347.9898,347.9898,100.0
2022-08-26 11:50:00,354.91,354.91,354.9,354.91,100.0,348.245,348.245,348.2352,348.245,100.0
2022-08-26 11:55:00,354.76,354.76,354.76,354.76,100.0,348.0978,348.0978,348.0978,348.0978,100.0
2022-08-26 12:00:00,354.45,354.45,353.59,353.59,200.0,347.7936,347.7936,346.9498,346.9498,200.0
2022-08-26 12:05:00,353.74,353.87,353.52,353.53,2981.0,347.0969,347.2245,346.8811,346.8909,2981.0
2022-08-26 12:10:00,353.31,353.38,353.15,353.28,400.0,346.675,346.7437,346.518,346.6456,400.0
2022-08-26 12:15:00,352.98,352.98,352.75,352.75,200.0,346.3512,346.3512,346.1255,346.1255,200.0
2022-08-26 12:20:00,352.5,352.51,352.45,352.45,316.0,345.8802,345.89,345.8312,345.8312,316.0
2022-08-26 12:25:00,352.43,352.55,352.43,352.55,400.0,345.8115,345.9293,345.8115,345.9293,400.0
2022-08-26 12:30:00,352.07,352.07,352.07,352.07,189.0,345.4583,345.4583,345.4583,345.4583,189.0
2022-08-26 12:35:00,351.96,352.33,351.96,352.31,665.0,345.3504,345.7134,345.3504,345.6938,665.0
2022-08-26 12:40:00,352.53,352.53,352.37,352.5,400.0,345.9097,345.9097,345.7527,345.8802,400.0
2022-08-26 12:45:00,352.34,352.7,352.34,352.65,300.0,345.7232,346.0765,345.7232,346.0274,300.0
2022-08-26 12:50:00,352.65,352.65,352.65,352.65,0.0,346.0274,346.0274,346.0274,346.0274,0.0
2022-08-26 12:55:00,352.78,352.94,352.6,352.94,500.0,346.155,346.312,345.9783,346.312,500.0
2022-08-26 13:00:00,352.94,352.94,352.94,352.94,0.0,346.312,346.312,346.312,346.312,0.0
2022-08-26 13:05:00,352.81,353.2,352.61,352.61,747.0,346.1844,346.5671,345.9882,345.9882,747.0
2022-08-26 13:10:00,352.98,353.33,352.71,353.06,948.0,346.3512,346.6946,346.0863,346.4297,948.0
2022-08-26 13:15:00,352.98,352.98,352.78,352.78,325.0,346.3512,346.3512,346.155,346.155,325.0
2022-08-26 13:20:00,353.05,353.12,353.04,353.12,300.0,346.4199,346.4886,346.4101,346.4886,300.0
2022-08-26 13:25:00,353.38,353.64,353.21,353.4,1242.0,346.7437,346.9988,346.5769,346.7633,1242.0
2022-08-26 13:30:00,353.27,353.27,353.0,353.0,200.0,346.6358,346.6358,346.3708,346.3708,200.0
2022-08-26 13:35:00,352.79,352.84,351.74,351.74,2414.0,346.1648,346.2138,345.1345,345.1345,2414.0
2022-08-26 13:40:00,351.46,351.6,351.46,351.6,400.0,344.8598,344.9971,344.8598,344.9971,400.0
2022-08-26 13:45:00,351.81,352.0,351.65,352.0,505.0,345.2032,345.3896,345.0462,345.3896,505.0
2022-08-26 13:50:00,351.76,351.87,351.66,351.7,700.0,345.1541,345.2621,345.056,345.0952,700.0
2022-08-26 13:55:00,351.63,352.02,351.63,352.02,200.0,345.0266,345.4092,345.0266,345.4092,200.0
2022-08-26 14:00:00,352.08,352.08,351.8,351.8,300.0,345.4681,345.4681,345.1934,345.1934,300.0
2022-08-26 14:05:00,351.83,351.83,351.66,351.71,667.0,345.2228,345.2228,345.056,345.1051,667.0
2022-08-26 14:10:00,351.22,351.23,351.01,351.23,547.0,344.6243,344.6341,344.4182,344.6341,547.0
2022-08-26 14:15:00,351.17,351.19,350.49,350.49,700.0,344.5752,344.5948,343.908,343.908,700.0
2022-08-26 14:20:00,350.72,351.41,350.72,351.4,1000.0,344.1336,344.8107,344.1336,344.8009,1000.0
2022-08-26 14:25:00,351.4,351.4,351.4,351.4,0.0,344.8009,344.8009,344.8009,344.8009,0.0
2022-08-26 14:30:00,351.39,351.46,351.27,351.27,400.0,344.7911,344.8598,344.6733,344.6733,400.0
2022-08-26 14:35:00,351.46,351.47,350.94,351.47,1112.0,344.8598,344.8696,344.3495,344.8696,1112.0
2022-08-26 14:40:00,351.28,351.34,351.03,351.04,300.0,344.6831,344.742,344.4378,344.4476,300.0
2022-08-26 14:45:00,351.05,351.05,350.72,350.97,400.0,344.4575,344.4575,344.1336,344.379,400.0
2022-08-26 14:50:00,350.97,350.97,350.05,350.27,1400.0,344.379,344.379,343.4762,343.6921,1400.0
2022-08-26 14:55:00,350.14,350.14,350.06,350.06,392.0,343.5645,343.5645,343.486,343.486,392.0
2022-08-26 15:00:00,349.86,350.36,349.85,349.91,727.0,343.2898,343.7804,343.28,343.3389,727.0
2022-08-26 15:05:00,349.97,349.97,349.68,349.77,1500.0,343.3977,343.3977,343.1132,343.2015,1500.0
2022-08-26 15:10:00,349.78,349.87,349.57,349.74,1791.0,343.2113,343.2996,343.0052,343.1721,1791.0
2022-08-26 15:15:00,350.73,350.73,350.73,350.73,200.0,344.1435,344.1435,344.1435,344.1435,200.0
2022-08-26 15:20:00,350.89,350.93,350.34,350.48,1225.0,344.3005,344.3397,343.7608,343.8982,1225.0
2022-08-26 15:25:00,350.35,350.66,350.35,350.61,663.0,343.7706,344.0748,343.7706,344.0257,663.0
2022-08-26 15:30:00,350.56,350.93,350.2,350.57,1500.0,343.9767,344.3397,343.6234,343.9865,1500.0
2022-08-26 15:35:00,350.88,351.25,350.64,351.25,1275.0,344.2906,344.6537,344.0552,344.6537,1275.0
2022-08-26 15:40:00,351.1,351.1,350.7,350.99,1802.0,344.5065,344.5065,344.114,344.3986,1802.0
2022-08-26 15:45:00,351.23,351.72,351.07,351.58,3689.0,344.6341,345.1149,344.4771,344.9775,3689.0
2022-08-26 15:50:00,351.59,351.69,350.72,350.81,5245.0,344.9873,345.0854,344.1336,344.222,5245.0
2022-08-26 15:55:00,350.96,352.44,350.96,351.86,14699.0,344.3691,345.8213,344.3691,345.2522,14699.0
2022-08-29 09:30:00,348.46,348.46,348.46,348.46,1357.0,341.9161,341.9161,341.9161,341.9161,1357.0
2022-08-29 09:35:00,349.17,349.87,348.28,349.16,1901.0,342.6128,343.2996,341.7395,342.6029,1901.0
2022-08-29 09:40:00,349.29,349.29,349.29,349.29,100.0,342.7305,342.7305,342.7305,342.7305,100.0
2022-08-29 09:45:00,348.82,348.82,348.32,348.69,800.0,342.2693,342.2693,341.7787,342.1418,800.0
2022-08-29 09:50:00,348.7,349.39,348.7,349.39,319.0,342.1516,342.8286,342.1516,342.8286,319.0
2022-08-29 09:55:00,349.82,350.62,349.2,349.2,1406.0,343.2506,344.0355,342.6422,342.6422,1406.0
2022-08-29 10:00:00,349.5,349.5,349.4,349.41,272.0,342.9366,342.9366,342.8384,342.8483,272.0
2022-08-29 10:05:00,349.41,349.41,349.41,349.41,0.0,342.8483,342.8483,342.8483,342.8483,0.0
2022-08-29 10:10:00,350.49,350.49,350.19,350.46,676.0,343.908,343.908,343.6136,343.8785,676.0
2022-08-29 10:15:00,350.81,352.29,350.63,352.29,1844.0,344.222,345.6742,344.0453,345.6742,1844.0
2022-08-29 10:20:00,351.82,352.31,351.82,352.08,600.0,345.213,345.6938,345.213,345.4681,600.0
2022-08-29 10:25:00,352.81,352.81,351.79,352.0,7608.0,346.1844,346.1844,345.1836,345.3896,7608.0
2022-08-29 10:30:00,351.82,352.45,351.82,352.19,9793.0,345.213,345.8312,345.213,345.576,9793.0
2022-08-29 10:35:00,351.95,352.31,350.94,351.0,15561.0,345.3406,345.6938,344.3495,344.4084,15561.0
2022-08-29 10:40:00,351.02,351.66,351.02,351.64,2950.0,344.428,345.056,344.428,345.0364,2950.0
2022-08-29 10:45:00,352.02,352.79,351.76,352.49,2506.0,345.4092,346.1648,345.1541,345.8704,2506.0
2022-08-29 10:50:00,352.65,353.19,352.4,353.19,4286.0,346.0274,346.5573,345.7821,346.5573,4286.0
2022-08-29 10:55:00,353.1,353.35,352.65,352.72,2300.0,346.469,346.7143,346.0274,346.0961,2300.0
2022-08-29 11:00:00,352.63,353.79,352.62,353.31,3041.0,346.0078,347.146,345.998,346.675,3041.0
2022-08-29 11:05:00,353.07,353.08,351.71,352.85,3455.0,346.4395,346.4493,345.1051,346.2236,3455.0
2022-08-29 11:10:00,353.04,353.04,352.3,352.38,1676.0,346.4101,346.4101,345.684,345.7625,1676.0
2022-08-29 11:15:00,352.16,352.16,352.03,352.06,600.0,345.5466,345.5466,345.419,345.4485,600.0
2022-08-29 11:20:00,352.05,352.22,351.87,352.22,1200.0,345.4387,345.6055,345.2621,345.6055,1200.0
2022-08-29 11:25:00,352.5,352.54,351.97,352.01,1237.0,345.8802,345.9195,345.3602,345.3994,1237.0
2022-08-29 11:30:00,352.46,352.68,352.0,352.68,2184.0,345.841,346.0568,345.3896,346.0568,2184.0
2022-08-29 11:35:00,352.53,353.23,352.52,352.59,700.0,345.9097,346.5965,345.8998,345.9685,700.0
2022-08-29 11:40:00,352.25,352.34,351.87,352.1,1900.0,345.6349,345.7232,345.2621,345.4877,1900.0
2022-08-29 11:45:00,351.94,352.73,351.94,352.73,1000.0,345.3307,346.1059,345.3307,346.1059,1000.0
2022-08-29 11:50:00,352.45,352.56,352.33,352.56,845.0,345.8312,345.9391,345.7134,345.9391,845.0
2022-08-29 11:55:00,352.59,352.78,352.59,352.78,337.0,345.9685,346.155,345.9685,346.155,337.0
2022-08-29 12:00:00,353.21,353.51,353.21,353.51,300.0,346.5769,346.8713,346.5769,346.8713,300.0
2022-08-29 12:05:00,353.81,353.82,353.81,353.81,100.0,347.1656,347.1754,347.1656,347.1656,100.0
2022-08-29 12:10:00,354.06,354.07,353.92,354.06,1600.0,347.4109,347.4207,347.2736,347.4109,1600.0
2022-08-29 12:15:00,354.06,354.06,354.06,354.06,0.0,347.4109,347.4109,347.4109,347.4109,0.0
2022-08-29 12:20:00,354.35,354.35,353.92,353.92,1140.0,347.6955,347.6955,347.2736,347.2736,1140.0
2022-08-29 12:25:00,353.73,353.94,353.73,353.93,400.0,347.0871,347.2932,347.0871,347.2834,400.0
2022-08-29 12:30:00,353.89,353.89,353.8,353.8,400.0,347.2441,347.2441,347.1558,347.1558,400.0
2022-08-29 12:35:00,353.94,353.94,353.72,353.85,500.0,347.2932,347.2932,347.0773,347.2049,500.0
2022-08-29 12:40:00,354.15,354.33,354.05,354.19,798.0,347.4992,347.6759,347.4011,347.5385,798.0
2022-08-29 12:45:00,354.38,354.94,354.33,354.94,400.0,347.7249,348.2744,347.6759,348.2744,400.0
2022-08-29 12:50:00,354.81,355.23,354.81,355.08,1148.0,348.1468,348.559,348.1468,348.4118,1148.0
2022-08-29 12:55:00,355.15,355.15,354.86,354.86,300.0,348.4805,348.4805,348.1959,348.1959,300.0
2022-08-29 13:00:00,355.33,355.33,354.69,354.73,2360.0,348.6571,348.6571,348.0291,348.0683,2360.0
2022-08-29 13:05:00,354.69,355.17,354.69,355.17,800.0,348.0291,348.5001,348.0291,348.5001,800.0
2022-08-29 13:10:00,356.0,357.24,355.78,357.24,4890.0,349.3145,350.5312,349.0986,350.5312,4890.0
2022-08-29 13:15:00,357.02,357.02,355.76,355.78,1700.0,350.3153,350.3153,349.079,349.0986,1700.0
2022-08-29 13:20:00,356.07,356.43,356.0,356.22,888.0,349.3832,349.7364,349.3145,349.5304,888.0
2022-08-29 13:25:00,355.96,356.68,355.94,356.68,1100.0,349.2752,349.9817,349.2556,349.9817,1100.0
2022-08-29 13:30:00,356.84,357.46,356.73,357.46,6600.0,350.1387,350.7471,350.0308,350.7471,6600.0
2022-08-29 13:35:00,357.04,357.16,356.9,356.94,2101.0,350.335,350.4527,350.1976,350.2368,2101.0
2022-08-29 13:40:00,356.78,357.24,356.78,357.24,600.0,350.0798,350.5312,350.0798,350.5312,600.0
2022-08-29 13:45:00,357.5,357.5,357.0,357.0,2435.0,350.7863,350.7863,350.2957,350.2957,2435.0
2022-08-29 13:50:00,356.88,357.62,356.88,357.62,3609.0,350.178,350.9041,350.178,350.9041,3609.0
2022-08-29 13:55:00,357.52,357.57,357.31,357.44,1500.0,350.8059,350.855,350.5999,350.7275,1500.0
2022-08-29 14:00:00,357.25,357.25,356.38,356.38,1538.0,350.541,350.541,349.6874,349.6874,1538.0
2022-08-29 14:05:00,356.52,357.11,356.44,356.61,4513.0,349.8247,350.4036,349.7462,349.913,4513.0
2022-08-29 14:10:00,356.41,356.43,355.8,356.05,5676.0,349.7168,349.7364,349.1182,349.3636,5676.0
2022-08-29 14:15:00,356.12,356.16,355.7,355.86,1801.0,349.4322,349.4715,349.0201,349.1771,1801.0
2022-08-29 14:20:00,355.88,356.12,355.87,356.12,1500.0,349.1967,349.4322,349.1869,349.4322,1500.0
2022-08-29 14:25:00,356.26,356.56,356.26,356.43,1204.0,349.5696,349.864,349.5696,349.7364,1204.0
2022-08-29 14:30:00,356.15,356.51,356.13,356.51,954.0,349.4617,349.8149,349.4421,349.8149,954.0
2022-08-29 14:35:00,356.7,356.94,356.7,356.84,635.0,350.0013,350.2368,350.0013,350.1387,635.0
2022-08-29 14:40:00,356.76,356.8,356.76,356.79,300.0,350.0602,350.0995,350.0602,350.0897,300.0
2022-08-29 14:45:00,356.56,356.63,356.27,356.27,800.0,349.864,349.9327,349.5794,349.5794,800.0
2022-08-29 14:50:00,356.11,356.17,355.99,356.13,2403.0,349.4224,349.4813,349.3047,349.4421,2403.0
2022-08-29 14:55:00,355.96,356.0,355.59,355.99,1211.0,349.2752,349.3145,348.9122,349.3047,1211.0
2022-08-29 15:00:00,356.17,356.36,355.99,356.36,2403.0,349.4813,349.6677,349.3047,349.6677,2403.0
2022-08-29 15:05:00,356.19,356.19,355.76,356.03,8648.0,349.5009,349.5009,349.079,349.3439,8648.0
2022-08-29 15:10:00,356.01,356.29,355.75,356.29,1571.0,349.3243,349.599,349.0692,349.599,1571.0
2022-08-29 15:15:00,356.21,356.34,355.91,356.02,1100.0,349.5206,349.6481,349.2262,349.3341,1100.0
2022-08-29 15:20:00,355.75,356.26,355.75,356.11,9147.0,349.0692,349.5696,349.0692,349.4224,9147.0
2022-08-29 15:25:00,356.0,356.0,355.51,355.51,1574.0,349.3145,349.3145,348.8337,348.8337,1574.0
2022-08-29 15:30:00,355.34,355.68,354.9,355.68,900.0,348.6669,349.0005,348.2352,349.0005,900.0
2022-08-29 15:35:00,355.67,355.86,355.53,355.71,2724.0,348.9907,349.1771,348.8533,349.0299,2724.0
2022-08-29 15:40:00,355.52,356.02,355.41,355.77,5421.0,348.8435,349.3341,348.7356,349.0888,5421.0
2022-08-29 15:45:00,355.78,355.83,354.95,354.95,7219.0,349.0986,349.1477,348.2842,348.2842,7219.0
2022-08-29 15:50:00,354.56,355.55,354.32,354.8,7094.0,347.9015,348.8729,347.666,348.137,7094.0
2022-08-29 15:55:00,354.71,355.18,354.2,354.34,18438.0,348.0487,348.5099,347.5483,347.6857,18438.0
2022-08-30 09:30:00,356.77,356.77,355.88,355.89,2189.0,350.07,350.07,349.1967,349.2066,2189.0
2022-08-30 09:35:00,356.3,356.85,355.51,355.51,655.0,349.6089,350.1485,348.8337,348.8337,655.0
2022-08-30 09:40:00,355.45,355.55,354.78,354.78,800.0,348.7748,348.8729,348.1174,348.1174,800.0
2022-08-30 09:45:00,353.49,353.49,352.49,352.52,1213.0,346.8516,346.8516,345.8704,345.8998,1213.0
2022-08-30 09:50:00,352.92,353.1,352.37,353.1,600.0,346.2923,346.469,345.7527,346.469,600.0
2022-08-30 09:55:00,352.51,353.1,352.2,352.5,1900.0,345.89,346.469,345.5859,345.8802,1900.0
2022-08-30 10:00:00,352.86,352.86,351.74,351.74,911.0,346.2335,346.2335,345.1345,345.1345,911.0
2022-08-30 10:05:00,350.88,350.88,349.78,350.88,1560.0,344.2906,344.2906,343.2113,344.2906,1560.0
2022-08-30 10:10:00,350.85,350.86,349.35,349.87,3070.0,344.2612,344.271,342.7894,343.2996,3070.0
2022-08-30 10:15:00,350.32,350.44,349.58,350.44,1997.0,343.7412,343.8589,343.0151,343.8589,1997.0
2022-08-30 10:20:00,349.66,350.26,349.07,349.24,2273.0,343.0936,343.6823,342.5146,342.6814,2273.0
2022-08-30 10:25:00,349.45,350.47,349.45,349.88,700.0,342.8875,343.8883,342.8875,343.3094,700.0
2022-08-30 10:30:00,349.88,350.15,348.02,348.02,1200.0,343.3094,343.5744,341.4844,341.4844,1200.0
2022-08-30 10:35:00,347.8,347.8,346.18,346.25,13434.0,341.2685,341.2685,339.6789,339.7476,13434.0
2022-08-30 10:40:00,346.07,346.09,344.9,345.18,10206.0,339.571,339.5906,338.4229,338.6977,10206.0
2022-08-30 10:45:00,344.78,344.78,341.86,342.63,5297.0,338.3052,338.3052,335.44,336.1956,5297.0
2022-08-30 10:50:00,343.11,344.66,342.75,344.66,6039.0,336.6666,338.1875,336.3133,338.1875,6039.0
2022-08-30 10:55:00,345.03,346.27,345.03,346.13,4912.0,338.5505,339.7672,338.5505,339.6298,4912.0
2022-08-30 11:00:00,346.19,347.32,345.84,346.04,9533.0,339.6887,340.7975,339.3453,339.5415,9533.0
2022-08-30 11:05:00,346.04,346.93,346.04,346.13,1891.0,339.5415,340.4148,339.5415,339.6298,1891.0
2022-08-30 11:10:00,346.34,346.34,344.89,345.47,3678.0,339.8359,339.8359,338.4131,338.9822,3678.0
2022-08-30 11:15:00,345.83,346.66,345.48,346.66,1691.0,339.3355,340.1499,338.9921,340.1499,1691.0
2022-08-30 11:20:00,346.45,346.46,345.97,346.46,1300.0,339.9438,339.9537,339.4729,339.9537,1300.0
2022-08-30 11:25:00,346.02,346.63,345.43,346.63,1374.0,339.5219,340.1205,338.943,340.1205,1374.0
2022-08-30 11:30:00,346.51,347.4,346.51,347.35,1200.0,340.0027,340.876,340.0027,340.8269,1200.0
2022-08-30 11:35:00,347.64,347.64,346.29,346.7,903.0,341.1115,341.1115,339.7868,340.1891,903.0
2022-08-30 11:40:00,346.18,347.09,346.18,347.09,799.0,339.6789,340.5718,339.6789,340.5718,799.0
2022-08-30 11:45:00,346.4,346.53,345.81,345.99,1517.0,339.8948,340.0223,339.3159,339.4925,1517.0
2022-08-30 11:50:00,346.01,346.82,346.01,346.82,700.0,339.5121,340.3069,339.5121,340.3069,700.0
2022-08-30 11:55:00,346.75,347.06,346.75,346.89,2300.0,340.2382,340.5424,340.2382,340.3756,2300.0
2022-08-30 12:00:00,346.32,347.04,346.32,346.64,2169.0,339.8163,340.5228,339.8163,340.1303,2169.0
2022-08-30 12:05:00,346.32,346.96,346.31,346.88,1000.0,339.8163,340.4443,339.8065,340.3658,1000.0
2022-08-30 12:10:00,347.06,347.11,346.68,346.87,1000.0,340.5424,340.5914,340.1695,340.356,1000.0
2022-08-30 12:15:00,347.59,347.6,346.67,346.68,1031.0,341.0624,341.0722,340.1597,340.1695,1031.0
2022-08-30 12:20:00,347.2,347.22,347.1,347.22,600.0,340.6798,340.6994,340.5816,340.6994,600.0
2022-08-30 12:25:00,347.05,347.06,346.89,347.06,400.0,340.5326,340.5424,340.3756,340.5424,400.0
2022-08-30 12:30:00,347.31,347.32,345.96,345.96,1115.0,340.7877,340.7975,339.463,339.463,1115.0
2022-08-30 12:35:00,346.35,347.15,346.34,347.15,2608.0,339.8457,340.6307,339.8359,340.6307,2608.0
2022-08-30 12:40:00,347.11,347.26,346.9,346.9,1700.0,340.5914,340.7386,340.3854,340.3854,1700.0
2022-08-30 12:45:00,346.73,346.8,346.02,346.55,1700.0,340.2186,340.2873,339.5219,340.042,1700.0
2022-08-30 12:50:00,346.44,346.56,346.27,346.3,1400.0,339.934,340.0518,339.7672,339.7967,1400.0
2022-08-30 12:55:00,346.3,346.3,346.11,346.11,500.0,339.7967,339.7967,339.6102,339.6102,500.0
2022-08-30 13:00:00,346.17,346.28,346.09,346.09,2316.0,339.6691,339.777,339.5906,339.5906,2316.0
2022-08-30 13:05:00,345.96,346.11,345.44,345.44,1500.0,339.463,339.6102,338.9528,338.9528,1500.0
2022-08-30 13:10:00,345.47,345.51,345.14,345.14,700.0,338.9822,339.0215,338.6584,338.6584,700.0
2022-08-30 13:15:00,345.0,345.0,344.5,344.5,1024.0,338.5211,338.5211,338.0305,338.0305,1024.0
2022-08-30 13:20:00,344.52,344.65,344.16,344.16,600.0,338.0501,338.1776,337.6968,337.6968,600.0
2022-08-30 13:25:00,344.31,344.64,344.31,344.55,1200.0,337.844,338.1678,337.844,338.0795,1200.0
2022-08-30 13:30:00,344.55,345.19,344.55,345.16,2134.0,338.0795,338.7075,338.0795,338.6781,2134.0
2022-08-30 13:35:00,345.31,345.31,344.81,345.09,4572.0,338.8252,338.8252,338.3346,338.6094,4572.0
2022-08-30 13:40:00,345.18,345.19,344.56,344.56,2683.0,338.6977,338.7075,338.0893,338.0893,2683.0
2022-08-30 13:45:00,344.57,345.41,344.36,345.17,2900.0,338.0991,338.9234,337.8931,338.6879,2900.0
2022-08-30 13:50:00,345.12,345.17,344.88,345.13,600.0,338.6388,338.6879,338.4033,338.6486,600.0
2022-08-30 13:55:00,345.99,346.02,345.06,345.25,1700.0,339.4925,339.5219,338.5799,338.7664,1700.0
2022-08-30 14:00:00,345.47,345.74,345.18,345.72,2316.0,338.9822,339.2472,338.6977,339.2275,2316.0
2022-08-30 14:05:00,345.67,345.83,345.5,345.5,900.0,339.1785,339.3355,339.0117,339.0117,900.0
2022-08-30 14:10:00,345.44,345.75,345.18,345.18,1953.0,338.9528,339.257,338.6977,338.6977,1953.0
2022-08-30 14:15:00,345.28,346.2,345.28,345.97,3258.0,338.7958,339.6985,338.7958,339.4729,3258.0
2022-08-30 14:20:00,346.09,346.26,345.67,346.15,2802.0,339.5906,339.7574,339.1785,339.6495,2802.0
2022-08-30 14:25:00,346.02,346.07,345.63,345.8,600.0,339.5219,339.571,339.1392,339.306,600.0
2022-08-30 14:30:00,345.86,346.32,345.86,346.27,1202.0,339.3649,339.8163,339.3649,339.7672,1202.0
2022-08-30 14:35:00,346.11,346.11,345.6,345.89,2514.0,339.6102,339.6102,339.1098,339.3944,2514.0
2022-08-30 14:40:00,346.21,346.22,345.38,345.38,2895.0,339.7083,339.7182,338.8939,338.8939,2895.0
2022-08-30 14:45:00,345.24,345.51,345.16,345.31,1700.0,338.7566,339.0215,338.6781,338.8252,1700.0
2022-08-30 14:50:00,345.1,345.49,345.1,345.49,500.0,338.6192,339.0019,338.6192,339.0019,500.0
2022-08-30 14:55:00,345.4,346.0,345.14,345.71,3716.0,338.9136,339.5023,338.6584,339.2177,3716.0
2022-08-30 15:00:00,345.78,346.7,345.75,346.24,1800.0,339.2864,340.1891,339.257,339.7378,1800.0
2022-08-30 15:05:00,346.44,347.33,346.44,347.33,700.0,339.934,340.8073,339.934,340.8073,700.0
2022-08-30 15:10:00,347.93,348.14,347.35,347.35,1426.0,341.396,341.6021,340.8269,340.8269,1426.0
2022-08-30 15:15:00,347.3,347.47,347.14,347.47,1920.0,340.7779,340.9447,340.6209,340.9447,1920.0
2022-08-30 15:20:00,347.21,347.74,347.15,347.74,700.0,340.6896,341.2096,340.6307,341.2096,700.0
2022-08-30 15:25:00,347.42,347.45,346.94,346.94,1700.0,340.8956,340.9251,340.4246,340.4246,1700.0
2022-08-30 15:30:00,346.87,346.87,345.98,346.3,2894.0,340.356,340.356,339.4827,339.7967,2894.0
2022-08-30 15:35:00,346.5,346.58,346.21,346.53,2300.0,339.9929,340.0714,339.7083,340.0223,2300.0
2022-08-30 15:40:00,346.58,347.2,346.37,346.38,3331.0,340.0714,340.6798,339.8653,339.8752,3331.0
2022-08-30 15:45:00,346.31,346.55,345.27,345.58,4737.0,339.8065,340.042,338.786,339.0902,4737.0
2022-08-30 15:50:00,345.61,345.78,344.98,345.43,2530.0,339.1196,339.2864,338.5014,338.943,2530.0
2022-08-30 15:55:00,345.49,346.01,345.09,345.46,16623.0,339.0019,339.5121,338.6094,338.9724,16623.0
2022-08-31 09:30:00,346.6,347.29,343.04,345.29,3897.0,340.7366,341.4149,337.2368,339.4487,3897.0
2022-08-31 09:35:00,343.72,344.24,343.48,343.98,600.0,337.9053,338.4165,337.6693,338.1609,600.0
2022-08-31 09:40:00,343.81,344.7,343.23,344.4,1671.0,337.9938,338.8687,337.4236,338.5738,1671.0
2022-08-31 09:45:00,344.54,346.31,344.41,345.13,1800.0,338.7114,340.4515,338.5836,339.2914,1800.0
2022-08-31 09:50:00,344.79,345.06,344.31,344.31,1554.0,338.9572,339.2226,338.4853,338.4853,1554.0
2022-08-31 09:55:00,344.19,344.24,343.81,343.81,792.0,338.3673,338.4165,337.9938,337.9938,792.0
2022-08-31 10:00:00,343.65,343.91,342.63,342.63,1200.0,337.8365,338.0921,336.8337,336.8337,1200.0
2022-08-31 10:05:00,342.96,343.32,342.65,342.65,800.0,337.1581,337.512,336.8534,336.8534,800.0
2022-08-31 10:10:00,342.75,343.35,342.15,342.16,1558.0,336.9517,337.5415,336.3618,336.3717,1558.0
2022-08-31 10:15:00,341.41,342.37,341.41,342.37,1300.0,335.6344,336.5781,335.6344,336.5781,1300.0
2022-08-31 10:20:00,342.5,342.6,342.45,342.45,500.0,336.7059,336.8042,336.6568,336.6568,500.0
2022-08-31 10:25:00,342.37,343.9,342.37,342.95,1400.0,336.5781,338.0822,336.5781,337.1483,1400.0
2022-08-31 10:30:00,342.75,342.95,342.38,342.38,770.0,336.9517,337.1483,336.5879,336.5879,770.0
2022-08-31 10:35:00,343.04,343.74,342.94,343.3,1000.0,337.2368,337.9249,337.1385,337.4924,1000.0
2022-08-31 10:40:00,342.67,344.3,342.67,344.3,3600.0,336.873,338.4755,336.873,338.4755,3600.0
2022-08-31 10:45:00,344.48,345.87,344.31,345.87,3385.0,338.6524,340.0189,338.4853,340.0189,3385.0
2022-08-31 10:50:00,345.98,346.21,344.38,344.65,1241.0,340.127,340.3532,338.5541,338.8195,1241.0
2022-08-31 10:55:00,344.54,344.54,343.99,344.26,800.0,338.7114,338.7114,338.1707,338.4361,800.0
2022-08-31 11:00:00,344.07,344.28,343.82,344.15,2200.0,338.2494,338.4558,338.0036,338.328,2200.0
2022-08-31 11:05:00,343.95,344.28,343.95,344.28,700.0,338.1314,338.4558,338.1314,338.4558,700.0
2022-08-31 11:10:00,344.06,344.51,343.33,344.5,2364.0,338.2395,338.6819,337.5219,338.6721,2364.0
2022-08-31 11:15:00,344.26,344.7,344.18,344.7,2799.0,338.4361,338.8687,338.3575,338.8687,2799.0
2022-08-31 11:20:00,344.81,345.0,344.61,344.78,1900.0,338.9768,339.1636,338.7802,338.9473,1900.0
2022-08-31 11:25:00,344.83,346.26,344.83,345.52,5215.0,338.9965,340.4023,338.9965,339.6748,5215.0
2022-08-31 11:30:00,345.41,345.52,344.67,345.23,1200.0,339.5667,339.6748,338.8392,339.3897,1200.0
2022-08-31 11:35:00,345.18,346.26,345.18,345.72,1100.0,339.3406,340.4023,339.3406,339.8714,1100.0
2022-08-31 11:40:00,345.77,345.79,345.45,345.78,1286.0,339.9206,339.9403,339.606,339.9304,1286.0
2022-08-31 11:45:00,345.65,345.82,345.65,345.81,301.0,339.8026,339.9698,339.8026,339.9599,301.0
2022-08-31 11:50:00,345.7,346.32,345.7,346.04,2177.0,339.8518,340.4613,339.8518,340.186,2177.0
2022-08-31 11:55:00,345.86,346.53,345.86,346.53,1296.0,340.0091,340.6677,340.0091,340.6677,1296.0
2022-08-31 12:00:00,346.36,346.77,346.24,346.66,1800.0,340.5006,340.9037,340.3826,340.7955,1800.0
2022-08-31 12:05:00,346.73,346.73,346.33,346.47,2104.0,340.8644,340.8644,340.4711,340.6088,2104.0
2022-08-31 12:10:00,346.41,346.63,345.94,346.63,2004.0,340.5498,340.7661,340.0877,340.7661,2004.0
2022-08-31 12:15:00,346.62,347.1,346.45,346.45,2664.0,340.7562,341.2281,340.5891,340.5891,2664.0
2022-08-31 12:20:00,346.54,347.21,346.52,346.53,3000.0,340.6776,341.3362,340.6579,340.6677,3000.0
2022-08-31 12:25:00,346.7,346.97,346.58,346.61,824.0,340.8349,341.1003,340.7169,340.7464,824.0
2022-08-31 12:30:00,346.54,346.62,346.54,346.62,400.0,340.6776,340.7562,340.6776,340.7562,400.0
2022-08-31 12:35:00,346.63,346.79,346.13,346.41,2700.0,340.7661,340.9233,340.2745,340.5498,2700.0
2022-08-31 12:40:00,346.4,346.6,346.39,346.6,2700.0,340.5399,340.7366,340.5301,340.7366,2700.0
2022-08-31 12:45:00,346.53,347.05,346.51,346.87,4300.0,340.6677,341.1789,340.6481,341.002,4300.0
2022-08-31 12:50:00,346.89,347.18,346.35,346.66,1919.0,341.0217,341.3067,340.4908,340.7955,1919.0
2022-08-31 12:55:00,346.31,346.36,345.36,345.62,1453.0,340.4515,340.5006,339.5175,339.7731,1453.0
2022-08-31 13:00:00,345.65,345.72,345.32,345.32,1500.0,339.8026,339.8714,339.4782,339.4782,1500.0
2022-08-31 13:05:00,345.52,346.53,345.51,346.3,2424.0,339.6748,340.6677,339.665,340.4416,2424.0
2022-08-31 13:10:00,346.55,346.9,346.41,346.89,18836.0,340.6874,341.0315,340.5498,341.0217,18836.0
2022-08-31 13:15:00,346.69,346.7,346.38,346.38,3791.0,340.825,340.8349,340.5203,340.5203,3791.0
2022-08-31 13:20:00,346.34,346.42,345.58,345.59,900.0,340.481,340.5596,339.7338,339.7436,900.0
2022-08-31 13:25:00,345.46,345.93,345.3,345.73,2808.0,339.6158,340.0779,339.4586,339.8813,2808.0
2022-08-31 13:30:00,345.7,346.07,345.67,345.97,1635.0,339.8518,340.2155,339.8223,340.1172,1635.0
2022-08-31 13:35:00,345.65,346.02,345.36,345.36,4211.0,339.8026,340.1664,339.5175,339.5175,4211.0
2022-08-31 13:40:00,345.34,346.12,345.34,346.12,4790.0,339.4979,340.2647,339.4979,340.2647,4790.0
2022-08-31 13:45:00,346.43,346.43,345.85,345.85,1969.0,340.5694,340.5694,339.9992,339.9992,1969.0
2022-08-31 13:50:00,345.91,346.14,345.91,345.94,1500.0,340.0582,340.2843,340.0582,340.0877,1500.0
2022-08-31 13:55:00,345.78,345.82,345.59,345.7,1600.0,339.9304,339.9698,339.7436,339.8518,1600.0
2022-08-31 14:00:00,345.56,345.77,345.38,345.54,2524.0,339.7142,339.9206,339.5372,339.6945,2524.0
2022-08-31 14:05:00,345.36,346.23,345.18,346.13,2642.0,339.5175,340.3728,339.3406,340.2745,2642.0
2022-08-31 14:10:00,346.36,346.37,345.67,345.68,3985.0,340.5006,340.5105,339.8223,339.8321,3985.0
2022-08-31 14:15:00,346.05,346.16,345.91,345.91,600.0,340.1959,340.304,340.0582,340.0582,600.0
2022-08-31 14:20:00,346.02,346.16,345.96,346.05,700.0,340.1664,340.304,340.1074,340.1959,700.0
2022-08-31 14:25:00,346.03,346.49,346.03,346.38,659.0,340.1762,340.6284,340.1762,340.5203,659.0
2022-08-31 14:30:00,346.25,346.25,345.55,345.56,3000.0,340.3925,340.3925,339.7043,339.7142,3000.0
2022-08-31 14:35:00,345.54,346.05,345.46,345.84,6824.0,339.6945,340.1959,339.6158,339.9894,6824.0
2022-08-31 14:40:00,345.69,346.41,345.5,345.7,6917.0,339.842,340.5498,339.6552,339.8518,6917.0
2022-08-31 14:45:00,345.77,345.97,345.63,345.84,1300.0,339.9206,340.1172,339.783,339.9894,1300.0
2022-08-31 14:50:00,345.78,346.08,345.57,346.0,2755.0,339.9304,340.2254,339.724,340.1467,2755.0
2022-08-31 14:55:00,346.13,346.77,346.02,346.65,1505.0,340.2745,340.9037,340.1664,340.7857,1505.0
2022-08-31 15:00:00,346.52,347.58,346.36,347.48,5307.0,340.6579,341.7,340.5006,341.6017,5307.0
2022-08-31 15:05:00,347.6,347.78,347.21,347.43,3854.0,341.7196,341.8966,341.3362,341.5525,3854.0
2022-08-31 15:10:00,347.41,347.83,347.28,347.83,2333.0,341.5329,341.9458,341.4051,341.9458,2333.0
2022-08-31 15:15:00,348.58,348.73,348.0,348.27,5565.0,342.6831,342.8305,342.1129,342.3783,5565.0
2022-08-31 15:20:00,348.07,348.07,347.26,347.26,1800.0,342.1817,342.1817,341.3854,341.3854,1800.0
2022-08-31 15:25:00,347.49,347.61,347.29,347.29,1600.0,341.6115,341.7295,341.4149,341.4149,1600.0
2022-08-31 15:30:00,347.29,347.49,347.0,347.12,3456.0,341.4149,341.6115,341.1298,341.2478,3456.0
2022-08-31 15:35:00,347.12,347.6,346.97,347.55,3208.0,341.2478,341.7196,341.1003,341.6705,3208.0
2022-08-31 15:40:00,347.6,348.6,347.32,348.6,3847.0,341.7196,342.7027,341.4444,342.7027,3847.0
2022-08-31 15:45:00,348.57,348.94,348.34,348.63,14018.0,342.6732,343.037,342.4471,342.7322,14018.0
2022-08-31 15:50:00,348.62,348.92,348.15,348.15,20227.0,342.7224,343.0173,342.2603,342.2603,20227.0
2022-08-31 15:55:00,348.1,348.43,347.5,347.6,52004.0,342.2112,342.5356,341.6213,341.7196,52004.0
2022-09-01 09:30:00,345.16,345.81,344.43,344.43,2479.0,339.3209,339.9599,338.6033,338.6033,2479.0
2022-09-01 09:35:00,344.66,345.07,343.46,345.07,2261.0,338.8294,339.2324,337.6497,339.2324,2261.0
2022-09-01 09:40:00,345.19,345.19,345.14,345.14,200.0,339.3504,339.3504,339.3013,339.3013,200.0
2022-09-01 09:45:00,344.88,345.18,344.86,344.87,838.0,339.0457,339.3406,339.026,339.0358,838.0
2022-09-01 09:50:00,344.82,345.39,344.82,345.39,1074.0,338.9867,339.547,338.9867,339.547,1074.0
2022-09-01 09:55:00,345.05,345.23,344.36,345.23,1890.0,339.2128,339.3897,338.5345,339.3897,1890.0
2022-09-01 10:00:00,345.24,345.31,343.5,343.51,1300.0,339.3996,339.4684,337.689,337.6988,1300.0
2022-09-01 10:05:00,343.78,343.78,342.62,343.26,1180.0,337.9643,337.9643,336.8239,337.4531,1180.0
2022-09-01 10:10:00,343.18,343.3,342.7,343.11,1058.0,337.3744,337.4924,336.9025,337.3056,1058.0
2022-09-01 10:15:00,343.13,343.13,342.18,342.9,1100.0,337.3253,337.3253,336.3913,337.0992,1100.0
2022-09-01 10:20:00,343.0,343.9,342.85,343.89,3208.0,337.1975,338.0822,337.05,338.0724,3208.0
2022-09-01 10:25:00,344.62,345.61,344.46,345.55,2605.0,338.7901,339.7633,338.6328,339.7043,2605.0
2022-09-01 10:30:00,345.59,345.79,345.14,345.16,1500.0,339.7436,339.9403,339.3013,339.3209,1500.0
2022-09-01 10:35:00,345.13,345.34,343.88,343.88,1100.0,339.2914,339.4979,338.0626,338.0626,1100.0
2022-09-01 10:40:00,344.17,344.23,343.39,343.62,1000.0,338.3477,338.4067,337.5809,337.807,1000.0
2022-09-01 10:45:00,343.43,343.43,342.97,342.97,300.0,337.6202,337.6202,337.168,337.168,300.0
2022-09-01 10:50:00,343.03,343.54,342.81,342.81,2669.0,337.227,337.7283,337.0107,337.0107,2669.0
2022-09-01 10:55:00,342.64,342.95,342.47,342.54,1331.0,336.8436,337.1483,336.6764,336.7452,1331.0
2022-09-01 11:00:00,342.44,342.8,342.38,342.56,2492.0,336.6469,337.0008,336.5879,336.7649,2492.0
2022-09-01 11:05:00,342.55,344.18,342.55,343.9,1645.0,336.7551,338.3575,336.7551,338.0822,1645.0
2022-09-01 11:10:00,344.31,344.46,344.2,344.21,807.0,338.4853,338.6328,338.3772,338.387,807.0
2022-09-01 11:15:00,343.93,344.49,343.93,343.94,1000.0,338.1117,338.6623,338.1117,338.1216,1000.0
2022-09-01 11:20:00,343.88,343.88,343.0,343.01,2020.0,338.0626,338.0626,337.1975,337.2073,2020.0
2022-09-01 11:25:00,342.72,342.98,342.02,342.03,2994.0,336.9222,337.1778,336.234,336.2439,2994.0
2022-09-01 11:30:00,342.4,343.03,342.4,343.0,1200.0,336.6076,337.227,336.6076,337.1975,1200.0
2022-09-01 11:35:00,343.27,343.85,342.54,342.82,2832.0,337.4629,338.0331,336.7452,337.0205,2832.0
2022-09-01 11:40:00,342.89,342.89,341.9,342.17,800.0,337.0893,337.0893,336.1161,336.3815,800.0
2022-09-01 11:45:00,342.42,342.61,342.36,342.48,1700.0,336.6273,336.8141,336.5683,336.6863,1700.0
2022-09-01 11:50:00,342.31,342.31,342.05,342.25,1050.0,336.5191,336.5191,336.2635,336.4601,1050.0
2022-09-01 11:55:00,342.36,342.76,341.99,342.54,1400.0,336.5683,336.9615,336.2045,336.7452,1400.0
2022-09-01 12:00:00,342.67,342.89,342.53,342.89,800.0,336.873,337.0893,336.7354,337.0893,800.0
2022-09-01 12:05:00,342.78,342.8,342.36,342.8,1030.0,336.9812,337.0008,336.5683,337.0008,1030.0
2022-09-01 12:10:00,342.62,342.66,341.9,342.13,1400.0,336.8239,336.8632,336.1161,336.3422,1400.0
2022-09-01 12:15:00,342.18,342.39,341.54,341.54,3222.0,336.3913,336.5978,335.7622,335.7622,3222.0
2022-09-01 12:20:00,341.7,341.73,341.15,341.2,700.0,335.9195,335.9489,335.3788,335.4279,700.0
2022-09-01 12:25:00,341.18,341.63,341.1,341.1,1939.0,335.4082,335.8506,335.3296,335.3296,1939.0
2022-09-01 12:30:00,341.06,341.45,341.0,341.21,1600.0,335.2903,335.6737,335.2313,335.4377,1600.0
2022-09-01 12:35:00,341.12,341.12,340.14,340.26,2322.0,335.3493,335.3493,334.3858,334.5038,2322.0
2022-09-01 12:40:00,340.08,340.48,340.08,340.48,1220.0,334.3269,334.7201,334.3269,334.7201,1220.0
2022-09-01 12:45:00,340.31,340.31,339.55,339.55,963.0,334.553,334.553,333.8058,333.8058,963.0
2022-09-01 12:50:00,339.69,339.93,339.44,339.86,4523.0,333.9435,334.1794,333.6977,334.1106,4523.0
2022-09-01 12:55:00,339.87,340.34,339.87,340.34,3500.0,334.1204,334.5825,334.1204,334.5825,3500.0
2022-09-01 13:00:00,340.39,340.46,340.09,340.36,1001.0,334.6316,334.7004,334.3367,334.6021,1001.0
2022-09-01 13:05:00,340.48,341.57,340.48,341.52,4995.0,334.7201,335.7917,334.7201,335.7425,4995.0
2022-09-01 13:10:00,341.48,341.5,341.21,341.5,400.0,335.7032,335.7228,335.4377,335.7228,400.0
2022-09-01 13:15:00,341.52,341.53,341.2,341.2,1118.0,335.7425,335.7523,335.4279,335.4279,1118.0
2022-09-01 13:20:00,341.35,341.84,341.21,341.84,1100.0,335.5754,336.0571,335.4377,336.0571,1100.0
2022-09-01 13:25:00,342.23,342.23,341.86,342.17,501.0,336.4405,336.4405,336.0767,336.3815,501.0
2022-09-01 13:30:00,341.97,341.97,341.79,341.79,600.0,336.1849,336.1849,336.0079,336.0079,600.0
2022-09-01 13:35:00,341.53,341.53,341.53,341.53,100.0,335.7523,335.7523,335.7523,335.7523,100.0
2022-09-01 13:40:00,341.55,341.56,341.07,341.07,2113.0,335.772,335.7818,335.3001,335.3001,2113.0
2022-09-01 13:45:00,341.01,341.01,340.46,340.46,500.0,335.2411,335.2411,334.7004,334.7004,500.0
2022-09-01 13:50:00,340.85,341.39,340.56,341.39,2719.0,335.0838,335.6147,334.7987,335.6147,2719.0
2022-09-01 13:55:00,341.49,341.7,341.49,341.5,1018.0,335.713,335.9195,335.713,335.7228,1018.0
2022-09-01 14:00:00,341.95,341.95,341.05,341.52,1301.0,336.1652,336.1652,335.2804,335.7425,1301.0
2022-09-01 14:05:00,342.04,342.04,341.21,341.24,1240.0,336.2537,336.2537,335.4377,335.4672,1240.0
2022-09-01 14:10:00,341.48,341.54,341.48,341.5,400.0,335.7032,335.7622,335.7032,335.7228,400.0
2022-09-01 14:15:00,341.62,341.67,341.47,341.67,600.0,335.8408,335.89,335.6933,335.89,600.0
2022-09-01 14:20:00,341.62,341.97,341.62,341.89,4638.0,335.8408,336.1849,335.8408,336.1062,4638.0
2022-09-01 14:25:00,341.96,342.29,341.91,341.94,2179.0,336.1751,336.4995,336.1259,336.1554,2179.0
2022-09-01 14:30:00,342.19,342.44,342.02,342.02,1647.0,336.4012,336.6469,336.234,336.234,1647.0
2022-09-01 14:35:00,342.14,342.51,341.49,341.98,8109.0,336.352,336.7158,335.713,336.1947,8109.0
2022-09-01 14:40:00,342.19,342.41,341.96,341.96,2012.0,336.4012,336.6174,336.1751,336.1751,2012.0
2022-09-01 14:45:00,342.06,342.13,341.55,341.55,600.0,336.2734,336.3422,335.772,335.772,600.0
2022-09-01 14:50:00,341.59,341.86,341.55,341.86,500.0,335.8113,336.0767,335.772,336.0767,500.0
2022-09-01 14:55:00,342.42,342.42,341.86,341.86,400.0,336.6273,336.6273,336.0767,336.0767,400.0
2022-09-01 15:00:00,342.32,343.01,342.32,342.77,1100.0,336.529,337.2073,336.529,336.9714,1100.0
2022-09-01 15:05:00,342.67,343.73,342.66,343.72,1363.0,336.873,337.9151,336.8632,337.9053,1363.0
2022-09-01 15:10:00,343.55,343.8,343.55,343.63,1802.0,337.7382,337.9839,337.7382,337.8168,1802.0
2022-09-01 15:15:00,343.5,343.5,343.05,343.05,600.0,337.689,337.689,337.2466,337.2466,600.0
2022-09-01 15:20:00,342.91,342.91,342.33,342.33,1179.0,337.109,337.109,336.5388,336.5388,1179.0
2022-09-01 15:25:00,342.31,342.31,341.57,341.62,1700.0,336.5191,336.5191,335.7917,335.8408,1700.0
2022-09-01 15:30:00,341.55,341.55,340.91,341.34,4143.0,335.772,335.772,335.1428,335.5655,4143.0
2022-09-01 15:35:00,341.2,341.87,341.14,341.55,3470.0,335.4279,336.0866,335.3689,335.772,3470.0
2022-09-01 15:40:00,341.31,341.95,341.31,341.94,3068.0,335.5361,336.1652,335.5361,336.1554,3068.0
2022-09-01 15:45:00,341.84,342.25,341.03,341.03,5232.0,336.0571,336.4601,335.2608,335.2608,5232.0
2022-09-01 15:50:00,341.37,342.01,341.37,341.98,8009.0,335.595,336.2242,335.595,336.1947,8009.0
2022-09-01 15:55:00,342.11,342.7,342.06,342.7,27621.0,336.3225,336.9025,336.2734,336.9025,27621.0
2022-09-02 09:30:00,347.56,347.85,347.56,347.85,1942.0,341.6803,341.9654,341.6803,341.9654,1942.0
2022-09-02 09:35:00,347.07,348.57,347.07,347.09,1695.0,341.1986,342.6732,341.1986,341.2183,1695.0
2022-09-02 09:40:00,346.69,346.69,345.95,345.95,299.0,340.825,340.825,340.0976,340.0976,299.0
2022-09-02 09:45:00,347.62,347.62,346.97,347.11,1900.0,341.7393,341.7393,341.1003,341.2379,1900.0
2022-09-02 09:50:00,347.6,348.28,347.57,348.17,1600.0,341.7196,342.3881,341.6901,342.28,1600.0
2022-09-02 09:55:00,347.6,347.91,347.32,347.6,3600.0,341.7196,342.0244,341.4444,341.7196,3600.0
2022-09-02 10:00:00,347.57,347.57,347.13,347.13,318.0,341.6901,341.6901,341.2576,341.2576,318.0
2022-09-02 10:05:00,346.54,346.9,346.44,346.48,2904.0,340.6776,341.0315,340.5793,340.6186,2904.0
2022-09-02 10:10:00,348.02,348.2,346.83,346.83,1000.0,342.1325,342.3095,340.9627,340.9627,1000.0
2022-09-02 10:15:00,348.0,348.21,347.25,347.26,1200.0,342.1129,342.3193,341.3756,341.3854,1200.0
2022-09-02 10:20:00,346.86,347.06,346.32,347.06,732.0,340.9922,341.1888,340.4613,341.1888,732.0
2022-09-02 10:25:00,347.06,347.06,347.06,347.06,100.0,341.1888,341.1888,341.1888,341.1888,100.0
2022-09-02 10:30:00,347.65,347.78,347.65,347.76,841.0,341.7688,341.8966,341.7688,341.8769,841.0
2022-09-02 10:35:00,347.9,348.09,347.68,348.01,2781.0,342.0146,342.2014,341.7983,342.1227,2781.0
2022-09-02 10:40:00,347.9,347.9,347.85,347.85,200.0,342.0146,342.0146,341.9654,341.9654,200.0
2022-09-02 10:45:00,348.05,348.05,347.65,347.65,500.0,342.162,342.162,341.7688,341.7688,500.0
2022-09-02 10:50:00,347.81,347.81,347.58,347.58,500.0,341.9261,341.9261,341.7,341.7,500.0
2022-09-02 10:55:00,347.55,347.57,347.07,347.52,1140.0,341.6705,341.6901,341.1986,341.641,1140.0
2022-09-02 11:00:00,347.79,348.92,347.75,348.77,1000.0,341.9064,343.0173,341.8671,342.8698,1000.0
2022-09-02 11:05:00,348.78,349.16,348.52,349.16,15725.0,342.8797,343.2533,342.6241,343.2533,15725.0
2022-09-02 11:10:00,348.94,349.69,348.91,349.68,1501.0,343.037,343.7743,343.0075,343.7645,1501.0
2022-09-02 11:15:00,349.82,349.83,349.27,349.27,501.0,343.9021,343.9119,343.3614,343.3614,501.0
2022-09-02 11:20:00,349.7,349.7,348.81,348.81,800.0,343.7841,343.7841,342.9092,342.9092,800.0
2022-09-02 11:25:00,348.73,348.73,348.68,348.68,200.0,342.8305,342.8305,342.7814,342.7814,200.0
2022-09-02 11:30:00,348.57,348.57,348.04,348.49,600.0,342.6732,342.6732,342.1522,342.5946,600.0
2022-09-02 11:35:00,348.08,349.17,348.08,349.17,700.0,342.1915,343.2631,342.1915,343.2631,700.0
2022-09-02 11:40:00,348.79,348.79,348.32,348.64,1100.0,342.8895,342.8895,342.4275,342.742,1100.0
2022-09-02 11:45:00,348.67,349.09,348.67,349.09,539.0,342.7715,343.1844,342.7715,343.1844,539.0
2022-09-02 11:50:00,349.33,349.76,349.06,349.75,5600.0,343.4204,343.8431,343.1549,343.8333,5600.0
2022-09-02 11:55:00,350.0,350.54,349.91,350.54,1511.0,344.079,344.6099,343.9906,344.6099,1511.0
2022-09-02 12:00:00,350.9,351.37,350.89,351.34,5053.0,344.9638,345.4259,344.954,345.3964,5053.0
2022-09-02 12:05:00,351.44,351.51,351.21,351.31,1400.0,345.4947,345.5635,345.2686,345.3669,1400.0
2022-09-02 12:10:00,351.29,351.29,350.52,350.83,1507.0,345.3472,345.3472,344.5902,344.895,1507.0
2022-09-02 12:15:00,350.65,350.65,349.84,349.91,1302.0,344.718,344.718,343.9217,343.9906,1302.0
2022-09-02 12:20:00,349.8,349.94,349.14,349.31,1200.0,343.8824,344.0201,343.2336,343.4007,1200.0
2022-09-02 12:25:00,349.28,349.35,348.96,348.96,600.0,343.3712,343.44,343.0566,343.0566,600.0
2022-09-02 12:30:00,348.82,348.97,347.81,348.1,1600.0,342.919,343.0665,341.9261,342.2112,1600.0
2022-09-02 12:35:00,348.16,348.16,347.04,347.57,1130.0,342.2702,342.2702,341.1691,341.6901,1130.0
2022-09-02 12:40:00,347.35,347.35,346.54,346.54,1500.0,341.4739,341.4739,340.6776,340.6776,1500.0
2022-09-02 12:45:00,346.25,346.75,346.09,346.34,2410.0,340.3925,340.884,340.2352,340.481,2410.0
2022-09-02 12:50:00,346.2,346.2,345.37,345.91,2005.0,340.3433,340.3433,339.5274,340.0582,2005.0
2022-09-02 12:55:00,346.14,346.53,346.14,346.43,1100.0,340.2843,340.6677,340.2843,340.5694,1100.0
2022-09-02 13:00:00,346.0,346.0,344.25,344.75,1607.0,340.1467,340.1467,338.4263,338.9179,1607.0
2022-09-02 13:05:00,344.69,344.76,344.24,344.62,1307.0,338.8589,338.9277,338.4165,338.7901,1307.0
2022-09-02 13:10:00,344.41,344.41,344.12,344.28,733.0,338.5836,338.5836,338.2985,338.4558,733.0
2022-09-02 13:15:00,344.48,344.88,344.02,344.87,1100.0,338.6524,339.0457,338.2002,339.0358,1100.0
2022-09-02 13:20:00,344.58,344.6,343.07,343.31,1347.0,338.7507,338.7704,337.2663,337.5022,1347.0
2022-09-02 13:25:00,342.98,342.98,342.55,342.55,500.0,337.1778,337.1778,336.7551,336.7551,500.0
2022-09-02 13:30:00,342.45,343.2,342.3,343.2,1710.0,336.6568,337.3941,336.5093,337.3941,1710.0
2022-09-02 13:35:00,343.12,343.12,342.8,342.81,800.0,337.3154,337.3154,337.0008,337.0107,800.0
2022-09-02 13:40:00,342.82,343.43,342.82,343.31,700.0,337.0205,337.6202,337.0205,337.5022,700.0
2022-09-02 13:45:00,343.32,343.32,342.07,342.07,700.0,337.512,337.512,336.2832,336.2832,700.0
2022-09-02 13:50:00,341.98,342.32,341.68,342.25,1659.0,336.1947,336.529,335.8998,336.4601,1659.0
2022-09-02 13:55:00,342.21,342.44,342.16,342.39,800.0,336.4208,336.6469,336.3717,336.5978,800.0
2022-09-02 14:00:00,342.23,342.54,342.14,342.45,1679.0,336.4405,336.7452,336.352,336.6568,1679.0
2022-09-02 14:05:00,342.42,342.98,342.17,342.31,1405.0,336.6273,337.1778,336.3815,336.5191,1405.0
2022-09-02 14:10:00,342.57,342.86,342.38,342.48,2100.0,336.7747,337.0598,336.5879,336.6863,2100.0
2022-09-02 14:15:00,342.27,342.44,342.17,342.25,909.0,336.4798,336.6469,336.3815,336.4601,909.0
2022-09-02 14:20:00,342.3,342.3,342.13,342.13,700.0,336.5093,336.5093,336.3422,336.3422,700.0
2022-09-02 14:25:00,342.05,343.46,342.04,343.45,2866.0,336.2635,337.6497,336.2537,337.6398,2866.0
2022-09-02 14:30:00,343.73,343.73,343.35,343.38,2700.0,337.9151,337.9151,337.5415,337.571,2700.0
2022-09-02 14:35:00,343.45,344.71,343.45,344.71,2300.0,337.6398,338.8785,337.6398,338.8785,2300.0
2022-09-02 14:40:00,344.49,344.59,343.69,343.8,1445.0,338.6623,338.7606,337.8758,337.9839,1445.0
2022-09-02 14:45:00,343.89,343.89,343.17,343.35,1200.0,338.0724,338.0724,337.3646,337.5415,1200.0
2022-09-02 14:50:00,343.36,343.48,343.0,343.37,1400.0,337.5514,337.6693,337.1975,337.5612,1400.0
2022-09-02 14:55:00,343.07,343.07,342.26,342.48,2002.0,337.2663,337.2663,336.47,336.6863,2002.0
2022-09-02 15:00:00,342.88,343.39,342.88,343.16,2000.0,337.0795,337.5809,337.0795,337.3548,2000.0
2022-09-02 15:05:00,343.07,343.38,342.91,343.28,900.0,337.2663,337.571,337.109,337.4727,900.0
2022-09-02 15:10:00,343.0,343.0,342.45,342.45,800.0,337.1975,337.1975,336.6568,336.6568,800.0
2022-09-02 15:15:00,342.68,342.82,342.2,342.2,1100.0,336.8829,337.0205,336.411,336.411,1100.0
2022-09-02 15:20:00,342.35,342.6,341.31,341.73,5634.0,336.5585,336.8042,335.5361,335.9489,5634.0
2022-09-02 15:25:00,341.61,342.03,341.57,341.89,800.0,335.831,336.2439,335.7917,336.1062,800.0
2022-09-02 15:30:00,341.96,341.96,341.06,341.06,3230.0,336.1751,336.1751,335.2903,335.2903,3230.0
2022-09-02 15:35:00,341.05,341.05,339.78,339.97,1743.0,335.2804,335.2804,334.0319,334.2187,1743.0
2022-09-02 15:40:00,340.08,340.22,339.46,339.67,3930.0,334.3269,334.4645,333.7173,333.9238,3930.0
2022-09-02 15:45:00,339.72,340.0,339.38,339.48,5785.0,333.9729,334.2482,333.6387,333.737,5785.0
2022-09-02 15:50:00,339.56,340.29,339.56,340.29,6382.0,333.8157,334.5333,333.8157,334.5333,6382.0
2022-09-02 15:55:00,340.49,340.88,339.76,340.38,12259.0,334.7299,335.1133,334.0123,334.6218,12259.0
2022-09-06 09:30:00,339.91,341.29,339.91,340.53,4619.0,334.1597,335.5164,334.1597,334.7692,4619.0
2022-09-06 09:35:00,341.21,341.94,340.68,340.68,2610.0,335.4377,336.1554,334.9167,334.9167,2610.0
2022-09-06 09:40:00,340.15,340.15,340.12,340.12,415.0,334.3957,334.3957,334.3662,334.3662,415.0
2022-09-06 09:45:00,339.8,339.8,339.52,339.52,400.0,334.0516,334.0516,333.7763,333.7763,400.0
2022-09-06 09:50:00,340.24,340.27,340.04,340.27,700.0,334.4842,334.5136,334.2875,334.5136,700.0
2022-09-06 09:55:00,339.67,341.23,339.67,341.23,767.0,333.9238,335.4574,333.9238,335.4574,767.0
2022-09-06 10:00:00,341.15,341.15,338.95,338.96,1769.0,335.3788,335.3788,333.216,333.2258,1769.0
2022-09-06 10:05:00,338.78,338.89,338.39,338.54,4592.0,333.0489,333.157,332.6654,332.8129,4592.0
2022-09-06 10:10:00,338.69,338.69,337.79,338.25,1210.0,332.9604,332.9604,332.0756,332.5278,1210.0
2022-09-06 10:15:00,338.67,338.67,338.18,338.32,650.0,332.9407,332.9407,332.459,332.5966,650.0
2022-09-06 10:20:00,338.1,338.1,337.63,337.63,600.0,332.3804,332.3804,331.9183,331.9183,600.0
2022-09-06 10:25:00,337.62,339.94,337.62,339.91,1235.0,331.9085,334.1892,331.9085,334.1597,1235.0
2022-09-06 10:30:00,339.51,340.11,338.95,340.11,765.0,333.7665,334.3564,333.216,334.3564,765.0
2022-09-06 10:35:00,340.37,340.37,339.56,340.06,1030.0,334.612,334.612,333.8157,334.3072,1030.0
2022-09-06 10:40:00,341.55,341.55,340.83,341.52,1686.0,335.772,335.772,335.0642,335.7425,1686.0
2022-09-06 10:45:00,341.7,341.7,341.18,341.28,500.0,335.9195,335.9195,335.4082,335.5066,500.0
2022-09-06 10:50:00,342.04,342.33,341.71,341.83,891.0,336.2537,336.5388,335.9293,336.0473,891.0
2022-09-06 10:55:00,341.39,342.86,341.39,342.44,1625.0,335.6147,337.0598,335.6147,336.6469,1625.0
2022-09-06 11:00:00,341.72,341.99,341.56,341.96,1022.0,335.9391,336.2045,335.7818,336.1751,1022.0
2022-09-06 11:05:00,342.02,342.25,341.7,341.88,1635.0,336.234,336.4601,335.9195,336.0964,1635.0
2022-09-06 11:10:00,341.23,341.71,341.23,341.71,657.0,335.4574,335.9293,335.4574,335.9293,657.0
2022-09-06 11:15:00,341.87,341.89,341.52,341.76,807.0,336.0866,336.1062,335.7425,335.9784,807.0
2022-09-06 11:20:00,341.43,341.89,341.43,341.89,600.0,335.654,336.1062,335.654,336.1062,600.0
2022-09-06 11:25:00,341.36,341.46,341.36,341.36,300.0,335.5852,335.6835,335.5852,335.5852,300.0
2022-09-06 11:30:00,341.65,342.58,341.55,342.08,2602.0,335.8703,336.7846,335.772,336.293,2602.0
2022-09-06 11:35:00,342.46,342.46,341.5,341.5,300.0,336.6666,336.6666,335.7228,335.7228,300.0
2022-09-06 11:40:00,342.13,343.4,342.13,343.4,500.0,336.3422,337.5907,336.3422,337.5907,500.0
2022-09-06 11:45:00,343.34,343.56,343.23,343.39,1500.0,337.5317,337.748,337.4236,337.5809,1500.0
2022-09-06 11:50:00,344.09,344.09,343.84,343.84,414.0,338.269,338.269,338.0233,338.0233,414.0
2022-09-06 11:55:00,343.92,343.92,343.65,343.65,711.0,338.1019,338.1019,337.8365,337.8365,711.0
2022-09-06 12:00:00,343.48,343.49,343.46,343.46,400.0,337.6693,337.6792,337.6497,337.6497,400.0
2022-09-06 12:05:00,343.2,343.5,343.2,343.32,879.0,337.3941,337.689,337.3941,337.512,879.0
2022-09-06 12:10:00,342.15,342.49,341.9,342.49,504.0,336.3618,336.6961,336.1161,336.6961,504.0
2022-09-06 12:15:00,342.57,342.67,341.55,342.5,8298.0,336.7747,336.873,335.772,336.7059,8298.0
2022-09-06 12:20:00,342.38,342.4,341.8,341.8,1200.0,336.5879,336.6076,336.0178,336.0178,1200.0
2022-09-06 12:25:00,341.69,342.48,341.68,342.48,500.0,335.9096,336.6863,335.8998,336.6863,500.0
2022-09-06 12:30:00,342.73,342.73,342.12,342.12,1200.0,336.932,336.932,336.3323,336.3323,1200.0
2022-09-06 12:35:00,342.28,342.28,342.28,342.28,100.0,336.4896,336.4896,336.4896,336.4896,100.0
2022-09-06 12:40:00,342.45,343.26,342.13,343.03,2200.0,336.6568,337.4531,336.3422,337.227,2200.0
2022-09-06 12:45:00,343.13,343.66,342.82,343.66,1000.0,337.3253,337.8463,337.0205,337.8463,1000.0
2022-09-06 12:50:00,343.53,343.53,343.29,343.48,700.0,337.7185,337.7185,337.4826,337.6693,700.0
2022-09-06 12:55:00,343.56,344.11,343.31,343.48,2055.0,337.748,338.2887,337.5022,337.6693,2055.0
2022-09-06 13:00:00,342.81,342.81,342.81,342.81,100.0,337.0107,337.0107,337.0107,337.0107,100.0
2022-09-06 13:05:00,342.15,342.37,341.82,341.82,929.0,336.3618,336.5781,336.0374,336.0374,929.0
2022-09-06 13:10:00,341.9,341.9,341.08,341.1,900.0,336.1161,336.1161,335.3099,335.3296,900.0
2022-09-06 13:15:00,341.02,341.12,340.73,340.92,2045.0,335.251,335.3493,334.9659,335.1526,2045.0
2022-09-06 13:20:00,340.99,341.23,340.64,340.72,2300.0,335.2215,335.4574,334.8774,334.956,2300.0
2022-09-06 13:25:00,341.28,341.28,340.83,341.16,600.0,335.5066,335.5066,335.0642,335.3886,600.0
2022-09-06 13:30:00,341.27,342.27,341.27,342.27,1100.0,335.4967,336.4798,335.4967,336.4798,1100.0
2022-09-06 13:35:00,341.99,342.89,341.97,342.89,900.0,336.2045,337.0893,336.1849,337.0893,900.0
2022-09-06 13:40:00,342.82,342.82,341.67,342.29,7605.0,337.0205,337.0205,335.89,336.4995,7605.0
2022-09-06 13:45:00,342.35,342.69,341.93,341.93,1200.0,336.5585,336.8927,336.1456,336.1456,1200.0
2022-09-06 13:50:00,341.71,341.87,341.14,341.18,3000.0,335.9293,336.0866,335.3689,335.4082,3000.0
2022-09-06 13:55:00,341.29,341.49,341.1,341.41,2500.0,335.5164,335.713,335.3296,335.6344,2500.0
2022-09-06 14:00:00,341.62,341.75,341.34,341.34,900.0,335.8408,335.9686,335.5655,335.5655,900.0
2022-09-06 14:05:00,341.35,341.45,341.08,341.29,800.0,335.5754,335.6737,335.3099,335.5164,800.0
2022-09-06 14:10:00,341.29,341.78,341.23,341.5,1710.0,335.5164,335.9981,335.4574,335.7228,1710.0
2022-09-06 14:15:00,341.58,341.69,341.47,341.69,500.0,335.8015,335.9096,335.6933,335.9096,500.0
2022-09-06 14:20:00,341.64,341.64,341.3,341.3,300.0,335.8605,335.8605,335.5262,335.5262,300.0
2022-09-06 14:25:00,341.02,341.34,340.98,341.32,2410.0,335.251,335.5655,335.2116,335.5459,2410.0
2022-09-06 14:30:00,341.26,341.26,340.92,340.93,400.0,335.4869,335.4869,335.1526,335.1625,400.0
2022-09-06 14:35:00,340.96,341.04,340.87,340.87,500.0,335.192,335.2706,335.1035,335.1035,500.0
2022-09-06 14:40:00,340.65,340.88,340.65,340.72,300.0,334.8872,335.1133,334.8872,334.956,300.0
2022-09-06 14:45:00,340.36,340.91,340.36,340.91,200.0,334.6021,335.1428,334.6021,335.1428,200.0
2022-09-06 14:50:00,341.02,341.02,339.9,340.03,918.0,335.251,335.251,334.1499,334.2777,918.0
2022-09-06 14:55:00,340.04,340.1,339.67,339.87,1527.0,334.2875,334.3465,333.9238,334.1204,1527.0
2022-09-06 15:00:00,339.99,339.99,339.69,339.69,800.0,334.2384,334.2384,333.9435,333.9435,800.0
2022-09-06 15:05:00,339.57,340.25,339.57,340.25,1000.0,333.8255,334.494,333.8255,334.494,1000.0
2022-09-06 15:10:00,340.28,340.79,340.28,340.79,709.0,334.5235,335.0248,334.5235,335.0248,709.0
2022-09-06 15:15:00,341.02,341.03,340.61,340.62,1317.0,335.251,335.2608,334.8479,334.8577,1317.0
2022-09-06 15:20:00,340.29,340.45,339.72,340.45,1200.0,334.5333,334.6906,333.9729,334.6906,1200.0
2022-09-06 15:25:00,340.31,340.39,339.92,340.19,1204.0,334.553,334.6316,334.1696,334.435,1204.0
2022-09-06 15:30:00,340.04,340.04,338.91,339.17,4174.0,334.2875,334.2875,333.1767,333.4323,4174.0
2022-09-06 15:35:00,339.12,339.3,338.98,339.0,4791.0,333.3831,333.5601,333.2455,333.2651,4791.0
2022-09-06 15:40:00,339.15,340.15,339.0,339.89,5444.0,333.4126,334.3957,333.2651,334.1401,5444.0
2022-09-06 15:45:00,339.88,340.2,339.45,339.84,6707.0,334.1302,334.4448,333.7075,334.0909,6707.0
2022-09-06 15:50:00,339.9,339.99,339.1,339.28,13123.0,334.1499,334.2384,333.3634,333.5404,13123.0
2022-09-06 15:55:00,339.27,339.85,338.63,339.62,24984.0,333.5306,334.1007,332.9014,333.8746,24984.0
2022-09-07 09:30:00,339.7,340.52,339.56,340.3,1431.0,333.9533,334.7594,333.8157,334.5431,1431.0
2022-09-07 09:35:00,340.96,343.63,340.96,343.62,501.0,335.192,337.8168,335.192,337.807,501.0
2022-09-07 09:40:00,344.09,344.27,342.41,344.22,3696.0,338.269,338.446,336.6174,338.3968,3696.0
2022-09-07 09:45:00,343.94,344.76,343.45,344.76,1000.0,338.1216,338.9277,337.6398,338.9277,1000.0
2022-09-07 09:50:00,344.38,344.38,343.54,344.3,3085.0,338.5541,338.5541,337.7283,338.4755,3085.0
2022-09-07 09:55:00,344.41,344.44,343.95,344.12,1882.0,338.5836,338.6131,338.1314,338.2985,1882.0
2022-09-07 10:00:00,343.11,344.1,342.93,344.1,900.0,337.3056,338.2789,337.1286,338.2789,900.0
2022-09-07 10:05:00,343.56,343.8,343.35,343.35,1149.0,337.748,337.9839,337.5415,337.5415,1149.0
2022-09-07 10:10:00,343.66,343.89,342.73,342.73,800.0,337.8463,338.0724,336.932,336.932,800.0
2022-09-07 10:15:00,342.27,343.13,342.27,343.13,300.0,336.4798,337.3253,336.4798,337.3253,300.0
2022-09-07 10:20:00,344.21,344.22,343.19,343.19,1009.0,338.387,338.3968,337.3842,337.3842,1009.0
2022-09-07 10:25:00,343.15,343.68,342.98,343.68,700.0,337.3449,337.866,337.1778,337.866,700.0
2022-09-07 10:30:00,344.72,344.72,344.34,344.34,528.0,338.8884,338.8884,338.5148,338.5148,528.0
2022-09-07 10:35:00,344.54,344.64,344.41,344.62,700.0,338.7114,338.8097,338.5836,338.7901,700.0
2022-09-07 10:40:00,344.36,344.98,344.36,344.4,1200.0,338.5345,339.144,338.5345,338.5738,1200.0
2022-09-07 10:45:00,344.36,344.36,344.17,344.19,400.0,338.5345,338.5345,338.3477,338.3673,400.0
2022-09-07 10:50:00,344.29,345.33,344.29,345.33,1346.0,338.4656,339.488,338.4656,339.488,1346.0
2022-09-07 10:55:00,344.98,345.41,344.98,345.41,500.0,339.144,339.5667,339.144,339.5667,500.0
2022-09-07 11:00:00,345.5,345.56,344.88,345.56,500.0,339.6552,339.7142,339.0457,339.7142,500.0
2022-09-07 11:05:00,345.29,346.01,345.29,345.79,600.0,339.4487,340.1565,339.4487,339.9403,600.0
2022-09-07 11:10:00,345.65,346.74,345.59,346.47,1563.0,339.8026,340.8742,339.7436,340.6088,1563.0
2022-09-07 11:15:00,346.29,346.65,346.23,346.65,302.0,340.4318,340.7857,340.3728,340.7857,302.0
2022-09-07 11:20:00,346.84,346.85,346.64,346.71,900.0,340.9725,340.9823,340.7759,340.8447,900.0
2022-09-07 11:25:00,346.49,346.49,346.23,346.23,300.0,340.6284,340.6284,340.3728,340.3728,300.0
2022-09-07 11:30:00,346.47,347.03,346.47,346.7,600.0,340.6088,341.1593,340.6088,340.8349,600.0
2022-09-07 11:35:00,346.69,346.69,346.68,346.69,100.0,340.825,340.825,340.8152,340.825,100.0
2022-09-07 11:40:00,346.9,346.9,345.94,346.19,609.0,341.0315,341.0315,340.0877,340.3335,609.0
2022-09-07 11:45:00,346.14,346.2,345.93,346.18,1100.0,340.2843,340.3433,340.0779,340.3237,1100.0
2022-09-07 11:50:00,346.08,346.23,346.07,346.23,500.0,340.2254,340.3728,340.2155,340.3728,500.0
2022-09-07 11:55:00,346.48,346.48,345.4,345.53,2893.0,340.6186,340.6186,339.5569,339.6847,2893.0
2022-09-07 12:00:00,345.88,346.02,345.86,345.86,400.0,340.0287,340.1664,340.0091,340.0091,400.0
2022-09-07 12:05:00,345.94,345.94,345.21,345.53,700.0,340.0877,340.0877,339.3701,339.6847,700.0
2022-09-07 12:10:00,345.88,345.88,345.37,345.55,700.0,340.0287,340.0287,339.5274,339.7043,700.0
2022-09-07 12:15:00,345.62,345.62,345.07,345.07,900.0,339.7731,339.7731,339.2324,339.2324,900.0
2022-09-07 12:20:00,345.07,345.07,345.07,345.07,0.0,339.2324,339.2324,339.2324,339.2324,0.0
2022-09-07 12:25:00,345.29,345.61,345.29,345.31,794.0,339.4487,339.7633,339.4487,339.4684,794.0
2022-09-07 12:30:00,345.27,345.82,345.16,345.82,1159.0,339.4291,339.9698,339.3209,339.9698,1159.0
2022-09-07 12:35:00,345.86,346.08,345.85,346.02,1800.0,340.0091,340.2254,339.9992,340.1664,1800.0
2022-09-07 12:40:00,345.79,346.14,345.37,345.37,3909.0,339.9403,340.2843,339.5274,339.5274,3909.0
2022-09-07 12:45:00,345.62,345.62,345.3,345.57,900.0,339.7731,339.7731,339.4586,339.724,900.0
2022-09-07 12:50:00,345.48,345.48,344.96,344.97,900.0,339.6355,339.6355,339.1243,339.1341,900.0
2022-09-07 12:55:00,344.92,345.19,344.54,345.19,1200.0,339.085,339.3504,338.7114,339.3504,1200.0
2022-09-07 13:00:00,345.25,345.48,345.04,345.48,1404.0,339.4094,339.6355,339.203,339.6355,1404.0
2022-09-07 13:05:00,345.38,345.39,345.05,345.05,400.0,339.5372,339.547,339.2128,339.2128,400.0
2022-09-07 13:10:00,345.29,345.46,345.21,345.46,500.0,339.4487,339.6158,339.3701,339.6158,500.0
2022-09-07 13:15:00,345.94,346.45,345.89,345.95,1781.0,340.0877,340.5891,340.0386,340.0976,1781.0
2022-09-07 13:20:00,346.08,346.18,345.84,345.84,800.0,340.2254,340.3237,339.9894,339.9894,800.0
2022-09-07 13:25:00,345.8,345.8,345.79,345.79,303.0,339.9501,339.9501,339.9403,339.9403,303.0
2022-09-07 13:30:00,346.04,346.42,346.0,346.42,1402.0,340.186,340.5596,340.1467,340.5596,1402.0
2022-09-07 13:35:00,346.54,347.35,346.54,347.35,800.0,340.6776,341.4739,340.6776,341.4739,800.0
2022-09-07 13:40:00,347.17,347.22,347.1,347.22,572.0,341.2969,341.3461,341.2281,341.3461,572.0
2022-09-07 13:45:00,347.39,347.83,347.36,347.83,580.0,341.5132,341.9458,341.4837,341.9458,580.0
2022-09-07 13:50:00,348.0,348.0,348.0,348.0,100.0,342.1129,342.1129,342.1129,342.1129,100.0
2022-09-07 13:55:00,348.31,348.33,348.01,348.01,2114.0,342.4176,342.4373,342.1227,342.1227,2114.0
2022-09-07 14:00:00,348.12,348.55,348.12,348.55,500.0,342.2308,342.6536,342.2308,342.6536,500.0
2022-09-07 14:05:00,349.49,349.49,349.01,349.02,899.0,343.5777,343.5777,343.1058,343.1156,899.0
2022-09-07 14:10:00,349.13,349.14,349.13,349.13,100.0,343.2238,343.2336,343.2238,343.2238,100.0
2022-09-07 14:15:00,349.3,349.3,348.56,348.56,974.0,343.3909,343.3909,342.6634,342.6634,974.0
2022-09-07 14:20:00,348.43,348.43,348.19,348.33,500.0,342.5356,342.5356,342.2997,342.4373,500.0
2022-09-07 14:25:00,348.6,349.06,348.45,349.06,1200.0,342.7027,343.1549,342.5553,343.1549,1200.0
2022-09-07 14:30:00,349.43,349.46,349.25,349.3,1006.0,343.5187,343.5482,343.3417,343.3909,1006.0
2022-09-07 14:35:00,349.48,349.48,349.48,349.48,200.0,343.5678,343.5678,343.5678,343.5678,200.0
2022-09-07 14:40:00,349.77,350.58,349.77,350.16,1100.0,343.8529,344.6492,343.8529,344.2363,1100.0
2022-09-07 14:45:00,350.01,350.37,350.01,350.37,841.0,344.0889,344.4428,344.0889,344.4428,841.0
2022-09-07 14:50:00,350.48,350.69,350.17,350.17,800.0,344.5509,344.7574,344.2462,344.2462,800.0
2022-09-07 14:55:00,350.43,350.77,350.37,350.59,800.0,344.5018,344.836,344.4428,344.6591,800.0
2022-09-07 15:00:00,350.66,350.66,350.5,350.5,1221.0,344.7279,344.7279,344.5706,344.5706,1221.0
2022-09-07 15:05:00,350.6,350.79,350.52,350.79,300.0,344.6689,344.8557,344.5902,344.8557,300.0
2022-09-07 15:10:00,350.7,351.07,350.67,351.02,1029.0,344.7672,345.1309,344.7377,345.0818,1029.0
2022-09-07 15:15:00,350.89,350.89,350.58,350.58,948.0,344.954,344.954,344.6492,344.6492,948.0
2022-09-07 15:20:00,350.58,350.58,350.58,350.58,0.0,344.6492,344.6492,344.6492,344.6492,0.0
2022-09-07 15:25:00,350.72,351.8,350.72,351.8,3428.0,344.7869,345.8486,344.7869,345.8486,3428.0
2022-09-07 15:30:00,351.68,351.68,351.42,351.42,648.0,345.7306,345.7306,345.475,345.475,648.0
2022-09-07 15:35:00,351.56,351.63,351.34,351.34,1412.0,345.6127,345.6815,345.3964,345.3964,1412.0
2022-09-07 15:40:00,351.59,351.59,350.93,351.14,1601.0,345.6421,345.6421,344.9933,345.1998,1601.0
2022-09-07 15:45:00,351.06,351.72,350.95,351.35,1772.0,345.1211,345.7699,345.013,345.4062,1772.0
2022-09-07 15:50:00,351.18,351.51,350.58,351.51,2557.0,345.2391,345.5635,344.6492,345.5635,2557.0
2022-09-07 15:55:00,351.0,351.87,350.65,351.78,26034.0,345.0621,345.9174,344.718,345.8289,26034.0
2022-09-08 09:30:00,349.1,349.1,347.51,348.4,2211.0,343.1943,343.1943,341.6312,342.5061,2211.0
2022-09-08 09:35:00,348.0,348.0,345.72,345.72,4145.0,342.1129,342.1129,339.8714,339.8714,4145.0
2022-09-08 09:40:00,345.51,348.0,345.44,347.85,12888.0,339.665,342.1129,339.5962,341.9654,12888.0
2022-09-08 09:45:00,347.95,347.95,347.19,347.27,2971.0,342.0637,342.0637,341.3166,341.3952,2971.0
2022-09-08 09:50:00,346.76,347.17,346.76,347.11,3295.0,340.8939,341.2969,340.8939,341.2379,3295.0
2022-09-08 09:55:00,347.55,347.76,347.05,347.75,8607.0,341.6705,341.8769,341.1789,341.8671,8607.0
2022-09-08 10:00:00,348.19,348.93,348.15,348.45,1916.0,342.2997,343.0271,342.2603,342.5553,1916.0
2022-09-08 10:05:00,348.8,350.17,348.8,349.44,2150.0,342.8993,344.2462,342.8993,343.5285,2150.0
2022-09-08 10:10:00,349.34,349.34,348.99,349.16,1270.0,343.4302,343.4302,343.0861,343.2533,1270.0
2022-09-08 10:15:00,349.7,350.79,349.68,350.75,3725.0,343.7841,344.8557,343.7645,344.8164,3725.0
2022-09-08 10:20:00,350.75,351.12,350.5,350.5,5797.0,344.8164,345.1801,344.5706,344.5706,5797.0
2022-09-08 10:25:00,350.38,351.26,350.38,351.26,500.0,344.4526,345.3177,344.4526,345.3177,500.0
2022-09-08 10:30:00,350.77,351.02,350.57,351.0,2000.0,344.836,345.0818,344.6394,345.0621,2000.0
2022-09-08 10:35:00,350.84,350.86,350.52,350.82,1889.0,344.9048,344.9245,344.5902,344.8852,1889.0
2022-09-08 10:40:00,350.64,350.64,350.08,350.2,700.0,344.7082,344.7082,344.1577,344.2757,700.0
2022-09-08 10:45:00,350.7,351.12,350.62,350.62,2601.0,344.7672,345.1801,344.6886,344.6886,2601.0
2022-09-08 10:50:00,350.39,351.14,350.39,351.0,3403.0,344.4624,345.1998,344.4624,345.0621,3403.0
2022-09-08 10:55:00,350.84,351.76,350.54,351.72,11180.0,344.9048,345.8093,344.6099,345.7699,11180.0
2022-09-08 11:00:00,351.7,351.94,351.43,351.9,1993.0,345.7503,345.9862,345.4849,345.9469,1993.0
2022-09-08 11:05:00,351.87,351.87,351.67,351.67,300.0,345.9174,345.9174,345.7208,345.7208,300.0
2022-09-08 11:10:00,351.63,351.8,351.37,351.8,800.0,345.6815,345.8486,345.4259,345.8486,800.0
2022-09-08 11:15:00,351.96,352.4,351.96,352.4,200.0,346.0059,346.4384,346.0059,346.4384,200.0
2022-09-08 11:20:00,352.33,352.33,351.8,351.8,600.0,346.3696,346.3696,345.8486,345.8486,600.0
2022-09-08 11:25:00,352.06,352.09,351.81,352.09,2280.0,346.1042,346.1337,345.8584,346.1337,2280.0
2022-09-08 11:30:00,352.07,352.47,351.87,352.47,1600.0,346.114,346.5073,345.9174,346.5073,1600.0
2022-09-08 11:35:00,352.53,352.54,351.71,351.73,1133.0,346.5662,346.5761,345.7601,345.7798,1133.0
2022-09-08 11:40:00,351.49,351.54,351.11,351.33,1089.0,345.5438,345.593,345.1703,345.3865,1089.0
2022-09-08 11:45:00,351.33,351.48,350.77,350.77,900.0,345.3865,345.534,344.836,344.836,900.0
2022-09-08 11:50:00,350.72,351.2,350.65,351.18,1150.0,344.7869,345.2587,344.718,345.2391,1150.0
2022-09-08 11:55:00,351.22,351.26,351.22,351.25,500.0,345.2784,345.3177,345.2784,345.3079,500.0
2022-09-08 12:00:00,351.6,351.6,349.75,349.75,1150.0,345.652,345.652,343.8333,343.8333,1150.0
2022-09-08 12:05:00,349.57,349.57,348.52,348.53,500.0,343.6563,343.6563,342.6241,342.6339,500.0
2022-09-08 12:10:00,348.55,348.78,348.34,348.78,300.0,342.6536,342.8797,342.4471,342.8797,300.0
2022-09-08 12:15:00,348.59,349.61,348.53,349.61,1200.0,342.6929,343.6956,342.6339,343.6956,1200.0
2022-09-08 12:20:00,350.12,350.19,349.6,349.77,2201.0,344.197,344.2658,343.6858,343.8529,2201.0
2022-09-08 12:25:00,349.45,350.32,349.45,349.99,423.0,343.5383,344.3936,343.5383,344.0692,423.0
2022-09-08 12:30:00,350.07,350.42,350.07,350.42,800.0,344.1479,344.4919,344.1479,344.4919,800.0
2022-09-08 12:35:00,350.67,351.3,350.67,351.2,1088.0,344.7377,345.357,344.7377,345.2587,1088.0
2022-09-08 12:40:00,350.94,351.93,350.93,351.85,900.0,345.0031,345.9764,344.9933,345.8977,900.0
2022-09-08 12:45:00,351.97,351.97,351.61,351.61,695.0,346.0157,346.0157,345.6618,345.6618,695.0
2022-09-08 12:50:00,352.22,352.22,351.67,351.67,800.0,346.2615,346.2615,345.7208,345.7208,800.0
2022-09-08 12:55:00,352.02,352.07,351.88,351.92,708.0,346.0649,346.114,345.9272,345.9666,708.0
2022-09-08 13:00:00,352.11,352.11,351.77,351.77,596.0,346.1533,346.1533,345.8191,345.8191,596.0
2022-09-08 13:05:00,351.95,352.13,351.69,352.13,1110.0,345.9961,346.173,345.7405,346.173,1110.0
2022-09-08 13:10:00,352.36,353.0,352.36,353.0,400.0,346.3991,347.0283,346.3991,347.0283,400.0
2022-09-08 13:15:00,353.26,353.4,353.05,353.07,500.0,347.2839,347.4215,347.0774,347.0971,500.0
2022-09-08 13:20:00,353.23,353.23,353.17,353.17,408.0,347.2544,347.2544,347.1954,347.1954,408.0
2022-09-08 13:25:00,353.3,353.53,353.1,353.46,1100.0,347.3232,347.5493,347.1266,347.4805,1100.0
2022-09-08 13:30:00,353.62,353.62,353.13,353.28,400.0,347.6378,347.6378,347.1561,347.3036,400.0
2022-09-08 13:35:00,353.45,353.9,353.45,353.51,800.0,347.4707,347.9131,347.4707,347.5297,800.0
2022-09-08 13:40:00,353.45,353.58,353.45,353.58,200.0,347.4707,347.5985,347.4707,347.5985,200.0
2022-09-08 13:45:00,353.66,353.73,353.37,353.73,800.0,347.6771,347.7459,347.392,347.7459,800.0
2022-09-08 13:50:00,353.54,353.54,353.29,353.31,700.0,347.5592,347.5592,347.3134,347.333,700.0
2022-09-08 13:55:00,352.98,353.12,352.82,352.86,900.0,347.0086,347.1463,346.8513,346.8907,900.0
2022-09-08 14:00:00,352.92,353.8,352.92,353.58,458.0,346.9496,347.8148,346.9496,347.5985,458.0
2022-09-08 14:05:00,353.87,353.87,353.46,353.46,820.0,347.8836,347.8836,347.4805,347.4805,820.0
2022-09-08 14:10:00,353.18,353.64,353.18,353.44,400.0,347.2052,347.6575,347.2052,347.4608,400.0
2022-09-08 14:15:00,353.15,353.61,353.15,353.61,600.0,347.1758,347.628,347.1758,347.628,600.0
2022-09-08 14:20:00,353.53,353.6,353.53,353.59,300.0,347.5493,347.6181,347.5493,347.6083,300.0
2022-09-08 14:25:00,353.78,353.79,353.29,353.47,500.0,347.7951,347.8049,347.3134,347.4903,500.0
2022-09-08 14:30:00,353.46,353.9,353.45,353.9,1300.0,347.4805,347.9131,347.4707,347.9131,1300.0
2022-09-08 14:35:00,353.61,353.82,353.61,353.67,900.0,347.628,347.8344,347.628,347.687,900.0
2022-09-08 14:40:00,353.69,353.75,352.87,353.14,900.0,347.7066,347.7656,346.9005,347.1659,900.0
2022-09-08 14:45:00,353.39,353.39,352.55,352.85,1300.0,347.4117,347.4117,346.5859,346.8808,1300.0
2022-09-08 14:50:00,353.0,353.43,353.0,353.29,1015.0,347.0283,347.451,347.0283,347.3134,1015.0
2022-09-08 14:55:00,353.33,353.48,353.22,353.33,1133.0,347.3527,347.5002,347.2446,347.3527,1133.0
2022-09-08 15:00:00,353.58,353.62,352.29,352.43,1080.0,347.5985,347.6378,346.3303,346.4679,1080.0
2022-09-08 15:05:00,352.81,352.84,352.4,352.4,1049.0,346.8415,346.871,346.4384,346.4384,1049.0
2022-09-08 15:10:00,352.61,352.64,351.82,352.1,2465.0,346.6449,346.6744,345.8683,346.1435,2465.0
2022-09-08 15:15:00,352.12,352.41,352.01,352.41,1872.0,346.1632,346.4483,346.055,346.4483,1872.0
2022-09-08 15:20:00,352.42,352.84,352.42,352.72,809.0,346.4581,346.871,346.4581,346.753,809.0
2022-09-08 15:25:00,352.59,352.76,352.35,352.56,1153.0,346.6252,346.7924,346.3893,346.5957,1153.0
2022-09-08 15:30:00,352.47,352.89,352.05,352.18,2057.0,346.5073,346.9202,346.0944,346.2222,2057.0
2022-09-08 15:35:00,352.07,352.55,352.05,352.43,1400.0,346.114,346.5859,346.0944,346.4679,1400.0
2022-09-08 15:40:00,352.48,352.48,351.95,352.05,2006.0,346.5171,346.5171,345.9961,346.0944,2006.0
2022-09-08 15:45:00,352.04,352.48,351.89,351.96,3547.0,346.0845,346.5171,345.9371,346.0059,3547.0
2022-09-08 15:50:00,352.36,352.73,351.97,352.67,17811.0,346.3991,346.7629,346.0157,346.7039,17811.0
2022-09-08 15:55:00,352.64,352.9,352.26,352.49,17079.0,346.6744,346.93,346.3008,346.5269,17079.0
2022-09-09 09:30:00,354.7,356.13,354.7,355.07,4023.0,348.6995,350.1053,348.6995,349.0633,4023.0
2022-09-09 09:35:00,355.53,355.53,355.27,355.27,1758.0,349.5155,349.5155,349.2599,349.2599,1758.0
2022-09-09 09:40:00,355.58,355.97,354.56,354.88,4669.0,349.5646,349.948,348.5619,348.8765,4669.0
2022-09-09 09:45:00,354.87,355.04,354.04,354.4,1300.0,348.8667,349.0338,348.0507,348.4046,1300.0
2022-09-09 09:50:00,353.97,354.24,353.81,353.88,1900.0,347.9819,348.2473,347.8246,347.8934,1900.0
2022-09-09 09:55:00,353.49,354.31,353.48,354.03,2440.0,347.51,348.3161,347.5002,348.0409,2440.0
2022-09-09 10:00:00,354.36,355.46,354.36,355.46,2304.0,348.3653,349.4467,348.3653,349.4467,2304.0
2022-09-09 10:05:00,355.85,356.0,355.16,355.16,1950.0,349.8301,349.9775,349.1517,349.1517,1950.0
2022-09-09 10:10:00,355.11,355.11,353.95,353.95,1120.0,349.1026,349.1026,347.9622,347.9622,1120.0
2022-09-09 10:15:00,354.73,355.1,354.4,355.07,1694.0,348.729,349.0928,348.4046,349.0633,1694.0
2022-09-09 10:20:00,355.09,355.09,354.13,354.13,700.0,349.0829,349.0829,348.1392,348.1392,700.0
2022-09-09 10:25:00,353.79,354.69,353.78,354.49,1327.0,347.8049,348.6897,347.7951,348.4931,1327.0
2022-09-09 10:30:00,354.62,355.24,354.44,355.24,903.0,348.6209,349.2304,348.4439,349.2304,903.0
2022-09-09 10:35:00,355.17,355.27,354.9,354.9,1826.0,349.1616,349.2599,348.8961,348.8961,1826.0
2022-09-09 10:40:00,355.24,355.51,355.24,355.51,820.0,349.2304,349.4958,349.2304,349.4958,820.0
2022-09-09 10:45:00,355.39,356.81,355.39,355.65,26612.0,349.3779,350.7738,349.3779,349.6335,26612.0
2022-09-09 10:50:00,355.64,356.11,355.22,355.32,3000.0,349.6236,350.0857,349.2107,349.309,3000.0
2022-09-09 10:55:00,355.32,355.65,355.07,355.65,1700.0,349.309,349.6335,349.0633,349.6335,1700.0
2022-09-09 11:00:00,356.07,356.08,355.45,355.72,2581.0,350.0464,350.0562,349.4368,349.7023,2581.0
2022-09-09 11:05:00,355.85,356.09,355.67,355.67,700.0,349.8301,350.066,349.6531,349.6531,700.0
2022-09-09 11:10:00,355.46,356.13,355.46,356.13,940.0,349.4467,350.1053,349.4467,350.1053,940.0
2022-09-09 11:15:00,356.13,356.15,356.13,356.15,200.0,350.1053,350.125,350.1053,350.125,200.0
2022-09-09 11:20:00,355.95,355.95,354.85,354.85,1406.0,349.9284,349.9284,348.847,348.847,1406.0
2022-09-09 11:25:00,355.21,355.86,355.21,355.55,1550.0,349.2009,349.8399,349.2009,349.5352,1550.0
2022-09-09 11:30:00,355.41,355.41,354.32,354.32,1200.0,349.3975,349.3975,348.326,348.326,1200.0
2022-09-09 11:35:00,354.95,355.44,354.95,355.43,304.0,348.9453,349.427,348.9453,349.4172,304.0
2022-09-09 11:40:00,355.62,355.72,354.98,355.3,1500.0,349.604,349.7023,348.9748,349.2894,1500.0
2022-09-09 11:45:00,355.34,355.65,355.33,355.62,700.0,349.3287,349.6335,349.3189,349.604,700.0
2022-09-09 11:50:00,355.42,355.8,355.12,355.57,2300.0,349.4074,349.7809,349.1124,349.5548,2300.0
2022-09-09 11:55:00,355.81,355.88,355.62,355.75,2079.0,349.7908,349.8596,349.604,349.7318,2079.0
2022-09-09 12:00:00,355.47,355.63,354.68,354.87,3900.0,349.4565,349.6138,348.6799,348.8667,3900.0
2022-09-09 12:05:00,354.8,354.97,354.54,354.64,1967.0,348.7978,348.965,348.5422,348.6405,1967.0
2022-09-09 12:10:00,354.78,354.82,354.59,354.81,676.0,348.7782,348.8175,348.5914,348.8077,676.0
2022-09-09 12:15:00,354.53,354.97,354.3,354.97,1300.0,348.5324,348.965,348.3063,348.965,1300.0
2022-09-09 12:20:00,355.08,355.08,354.4,354.4,1000.0,349.0731,349.0731,348.4046,348.4046,1000.0
2022-09-09 12:25:00,354.5,354.51,354.29,354.46,900.0,348.5029,348.5127,348.2965,348.4636,900.0
2022-09-09 12:30:00,354.45,355.12,354.45,355.12,1089.0,348.4538,349.1124,348.4538,349.1124,1089.0
2022-09-09 12:35:00,355.11,355.23,354.97,354.97,1903.0,349.1026,349.2206,348.965,348.965,1903.0
2022-09-09 12:40:00,355.09,355.15,354.84,354.84,1000.0,349.0829,349.1419,348.8372,348.8372,1000.0
2022-09-09 12:45:00,354.95,355.13,354.72,355.13,1166.0,348.9453,349.1223,348.7192,349.1223,1166.0
2022-09-09 12:50:00,355.13,355.23,354.88,354.88,1400.0,349.1223,349.2206,348.8765,348.8765,1400.0
2022-09-09 12:55:00,354.89,355.02,354.57,354.59,1200.0,348.8863,349.0141,348.5717,348.5914,1200.0
2022-09-09 13:00:00,354.53,354.62,354.4,354.52,500.0,348.5324,348.6209,348.4046,348.5226,500.0
2022-09-09 13:05:00,354.53,354.68,354.42,354.64,1000.0,348.5324,348.6799,348.4243,348.6405,1000.0
2022-09-09 13:10:00,354.69,354.79,354.5,354.67,1350.0,348.6897,348.788,348.5029,348.67,1350.0
2022-09-09 13:15:00,354.73,354.9,354.51,354.85,2890.0,348.729,348.8961,348.5127,348.847,2890.0
2022-09-09 13:20:00,354.93,355.6,354.93,355.6,1900.0,348.9256,349.5843,348.9256,349.5843,1900.0
2022-09-09 13:25:00,355.77,355.88,355.53,355.64,1500.0,349.7514,349.8596,349.5155,349.6236,1500.0
2022-09-09 13:30:00,355.69,356.24,355.69,356.24,798.0,349.6728,350.2135,349.6728,350.2135,798.0
2022-09-09 13:35:00,356.33,356.33,356.3,356.33,300.0,350.302,350.302,350.2725,350.302,300.0
2022-09-09 13:40:00,356.38,356.39,356.1,356.21,1093.0,350.3511,350.3609,350.0758,350.184,1093.0
2022-09-09 13:45:00,356.07,356.07,355.94,356.06,701.0,350.0464,350.0464,349.9186,350.0365,701.0
2022-09-09 13:50:00,356.22,356.22,355.66,356.08,1100.0,350.1938,350.1938,349.6433,350.0562,1100.0
2022-09-09 13:55:00,356.17,356.58,356.16,356.58,500.0,350.1447,350.5477,350.1348,350.5477,500.0
2022-09-09 14:00:00,356.45,356.45,356.17,356.17,1569.0,350.4199,350.4199,350.1447,350.1447,1569.0
2022-09-09 14:05:00,356.25,356.69,356.2,356.69,1004.0,350.2233,350.6559,350.1742,350.6559,1004.0
2022-09-09 14:10:00,356.48,356.99,356.24,356.99,600.0,350.4494,350.9508,350.2135,350.9508,600.0
2022-09-09 14:15:00,357.08,357.29,357.05,357.29,990.0,351.0393,351.2457,351.0098,351.2457,990.0
2022-09-09 14:20:00,357.24,357.63,357.19,357.63,400.0,351.1966,351.58,351.1474,351.58,400.0
2022-09-09 14:25:00,357.5,357.5,356.72,357.28,1300.0,351.4522,351.4522,350.6854,351.2359,1300.0
2022-09-09 14:30:00,357.22,357.23,356.67,356.74,1700.0,351.1769,351.1867,350.6362,350.705,1700.0
2022-09-09 14:35:00,356.7,356.7,356.43,356.53,2000.0,350.6657,350.6657,350.4003,350.4986,2000.0
2022-09-09 14:40:00,356.47,356.72,356.33,356.35,3150.0,350.4396,350.6854,350.302,350.3216,3150.0
2022-09-09 14:45:00,356.38,356.39,355.86,356.15,800.0,350.3511,350.3609,349.8399,350.125,800.0
2022-09-09 14:50:00,356.06,356.51,356.06,356.5,700.0,350.0365,350.4789,350.0365,350.4691,700.0
2022-09-09 14:55:00,356.57,356.9,356.57,356.74,2552.0,350.5379,350.8623,350.5379,350.705,2552.0
2022-09-09 15:00:00,356.81,356.94,356.8,356.94,600.0,350.7738,350.9016,350.764,350.9016,600.0
2022-09-09 15:05:00,357.01,357.03,356.67,356.82,2402.0,350.9705,350.9901,350.6362,350.7837,2402.0
2022-09-09 15:10:00,356.93,357.21,356.92,357.21,300.0,350.8918,351.1671,350.882,351.1671,300.0
2022-09-09 15:15:00,357.29,357.52,357.29,357.47,700.0,351.2457,351.4718,351.2457,351.4227,700.0
2022-09-09 15:20:00,357.52,357.52,357.03,357.09,5079.0,351.4718,351.4718,350.9901,351.0491,5079.0
2022-09-09 15:25:00,356.99,357.06,356.86,356.91,1100.0,350.9508,351.0196,350.823,350.8721,1100.0
2022-09-09 15:30:00,356.8,356.98,356.73,356.73,3755.0,350.764,350.941,350.6952,350.6952,3755.0
2022-09-09 15:35:00,356.67,356.76,356.53,356.53,800.0,350.6362,350.7247,350.4986,350.4986,800.0
2022-09-09 15:40:00,356.48,357.36,356.45,357.17,2440.0,350.4494,351.3145,350.4199,351.1277,2440.0
2022-09-09 15:45:00,357.1,357.12,356.81,357.05,4677.0,351.0589,351.0786,350.7738,351.0098,4677.0
2022-09-09 15:50:00,356.96,356.96,356.5,356.82,3264.0,350.9213,350.9213,350.4691,350.7837,3264.0
2022-09-09 15:55:00,356.63,356.79,356.11,356.39,10274.0,350.5969,350.7542,350.0857,350.3609,10274.0
2022-09-12 09:30:00,358.89,358.89,358.89,358.89,1008.0,352.8186,352.8186,352.8186,352.8186,1008.0
2022-09-12 09:35:00,358.35,358.35,358.34,358.35,100.0,352.2878,352.2878,352.278,352.2878,100.0
2022-09-12 09:40:00,358.35,358.35,358.35,358.35,0.0,352.2878,352.2878,352.2878,352.2878,0.0
2022-09-12 09:45:00,357.46,357.47,355.75,355.75,1760.0,351.4128,351.4227,349.7318,349.7318,1760.0
2022-09-12 09:50:00,356.45,356.45,355.85,356.22,900.0,350.4199,350.4199,349.8301,350.1938,900.0
2022-09-12 09:55:00,355.77,357.79,355.77,357.7,2713.0,349.7514,351.7373,349.7514,351.6488,2713.0
2022-09-12 10:00:00,357.18,358.13,357.17,358.0,1000.0,351.1376,352.0715,351.1277,351.9437,1000.0
2022-09-12 10:05:00,357.73,357.98,357.65,357.66,900.0,351.6783,351.924,351.5996,351.6095,900.0
2022-09-12 10:10:00,357.8,357.8,357.79,357.8,100.0,351.7471,351.7471,351.7373,351.7471,100.0
2022-09-12 10:15:00,358.11,358.86,358.02,358.86,1392.0,352.0518,352.7892,351.9634,352.7892,1392.0
2022-09-12 10:20:00,358.29,358.36,357.8,357.8,515.0,352.2288,352.2976,351.7471,351.7471,515.0
2022-09-12 10:25:00,357.8,357.8,357.8,357.8,0.0,351.7471,351.7471,351.7471,351.7471,0.0
2022-09-12 10:30:00,357.43,357.43,356.62,356.88,1404.0,351.3833,351.3833,350.5871,350.8427,1404.0
2022-09-12 10:35:00,356.61,357.62,356.6,357.62,900.0,350.5772,351.5701,350.5674,351.5701,900.0
2022-09-12 10:40:00,357.53,357.53,356.73,356.73,1100.0,351.4817,351.4817,350.6952,350.6952,1100.0
2022-09-12 10:45:00,357.28,357.75,357.28,357.75,804.0,351.2359,351.6979,351.2359,351.6979,804.0
2022-09-12 10:50:00,357.47,357.58,357.07,357.07,800.0,351.4227,351.5308,351.0294,351.0294,800.0
2022-09-12 10:55:00,356.67,356.67,355.72,355.75,1800.0,350.6362,350.6362,349.7023,349.7318,1800.0
2022-09-12 11:00:00,355.82,355.82,355.26,355.26,200.0,349.8006,349.8006,349.2501,349.2501,200.0
2022-09-12 11:05:00,355.65,355.71,355.65,355.71,200.0,349.6335,349.6924,349.6335,349.6924,200.0
2022-09-12 11:10:00,355.77,355.9,355.77,355.9,600.0,349.7514,349.8792,349.7514,349.8792,600.0
2022-09-12 11:15:00,355.4,355.41,354.84,355.41,1575.0,349.3877,349.3975,348.8372,349.3975,1575.0
2022-09-12 11:20:00,355.72,356.0,355.36,355.98,1444.0,349.7023,349.9775,349.3484,349.9579,1444.0
2022-09-12 11:25:00,356.33,356.94,356.28,356.75,400.0,350.302,350.9016,350.2528,350.7149,400.0
2022-09-12 11:30:00,356.82,356.82,356.23,356.36,1300.0,350.7837,350.7837,350.2036,350.3314,1300.0
2022-09-12 11:35:00,355.96,356.12,355.71,355.84,1100.0,349.9382,350.0955,349.6924,349.8202,1100.0
2022-09-12 11:40:00,356.02,356.02,355.7,355.7,200.0,349.9972,349.9972,349.6826,349.6826,200.0
2022-09-12 11:45:00,355.66,355.66,355.66,355.66,100.0,349.6433,349.6433,349.6433,349.6433,100.0
2022-09-12 11:50:00,354.94,355.35,354.65,354.72,1499.0,348.9355,349.3385,348.6504,348.7192,1499.0
2022-09-12 11:55:00,354.2,354.5,353.9,354.5,1400.0,348.208,348.5029,347.9131,348.5029,1400.0
2022-09-12 12:00:00,354.52,354.52,354.5,354.5,200.0,348.5226,348.5226,348.5029,348.5029,200.0
2022-09-12 12:05:00,354.57,355.03,354.53,354.53,940.0,348.5717,349.0239,348.5324,348.5324,940.0
2022-09-12 12:10:00,354.52,354.52,354.52,354.52,560.0,348.5226,348.5226,348.5226,348.5226,560.0
2022-09-12 12:15:00,354.04,354.52,353.82,354.52,700.0,348.0507,348.5226,347.8344,348.5226,700.0
2022-09-12 12:20:00,353.91,354.27,353.72,354.27,1184.0,347.9229,348.2768,347.7361,348.2768,1184.0
2022-09-12 12:25:00,353.82,354.17,353.48,353.95,600.0,347.8344,348.1785,347.5002,347.9622,600.0
2022-09-12 12:30:00,354.09,354.36,354.08,354.22,417.0,348.0999,348.3653,348.09,348.2277,417.0
2022-09-12 12:35:00,354.06,354.11,354.04,354.04,600.0,348.0704,348.1195,348.0507,348.0507,600.0
2022-09-12 12:40:00,354.25,354.25,353.91,354.13,900.0,348.2571,348.2571,347.9229,348.1392,900.0
2022-09-12 12:45:00,354.5,354.65,354.13,354.29,900.0,348.5029,348.6504,348.1392,348.2965,900.0
2022-09-12 12:50:00,354.18,354.83,354.18,354.83,400.0,348.1883,348.8273,348.1883,348.8273,400.0
2022-09-12 12:55:00,354.87,354.87,354.87,354.87,100.0,348.8667,348.8667,348.8667,348.8667,100.0
2022-09-12 13:00:00,354.84,355.18,354.84,355.04,710.0,348.8372,349.1714,348.8372,349.0338,710.0
2022-09-12 13:05:00,355.35,355.38,355.35,355.35,451.0,349.3385,349.368,349.3385,349.3385,451.0
2022-09-12 13:10:00,355.29,355.3,355.28,355.28,400.0,349.2796,349.2894,349.2697,349.2697,400.0
2022-09-12 13:15:00,355.28,355.28,355.28,355.28,100.0,349.2697,349.2697,349.2697,349.2697,100.0
2022-09-12 13:20:00,355.12,355.12,354.95,354.95,300.0,349.1124,349.1124,348.9453,348.9453,300.0
2022-09-12 13:25:00,355.16,356.01,355.16,356.01,1111.0,349.1517,349.9874,349.1517,349.9874,1111.0
2022-09-12 13:30:00,356.09,357.08,356.07,356.88,3000.0,350.066,351.0393,350.0464,350.8427,3000.0
2022-09-12 13:35:00,356.95,357.23,356.62,356.62,1300.0,350.9115,351.1867,350.5871,350.5871,1300.0
2022-09-12 13:40:00,356.26,356.28,356.0,356.27,523.0,350.2331,350.2528,349.9775,350.243,523.0
2022-09-12 13:45:00,355.74,356.38,355.74,356.24,3220.0,349.7219,350.3511,349.7219,350.2135,3220.0
2022-09-12 13:50:00,356.33,356.56,356.25,356.56,833.0,350.302,350.5281,350.2233,350.5281,833.0
2022-09-12 13:55:00,356.48,356.48,356.47,356.48,100.0,350.4494,350.4494,350.4396,350.4494,100.0
2022-09-12 14:00:00,356.24,356.34,356.08,356.15,1683.0,350.2135,350.3118,350.0562,350.125,1683.0
2022-09-12 14:05:00,356.33,356.36,356.33,356.36,200.0,350.302,350.3314,350.302,350.3314,200.0
2022-09-12 14:10:00,356.81,356.81,356.81,356.81,100.0,350.7738,350.7738,350.7738,350.7738,100.0
2022-09-12 14:15:00,357.13,357.13,356.79,356.79,500.0,351.0884,351.0884,350.7542,350.7542,500.0
2022-09-12 14:20:00,356.79,357.01,356.07,356.51,1701.0,350.7542,350.9705,350.0464,350.4789,1701.0
2022-09-12 14:25:00,356.39,356.39,356.02,356.02,600.0,350.3609,350.3609,349.9972,349.9972,600.0
2022-09-12 14:30:00,355.8,356.09,355.8,355.94,300.0,349.7809,350.066,349.7809,349.9186,300.0
2022-09-12 14:35:00,355.68,355.96,355.59,355.6,300.0,349.663,349.9382,349.5745,349.5843,300.0
2022-09-12 14:40:00,355.6,355.6,355.6,355.6,0.0,349.5843,349.5843,349.5843,349.5843,0.0
2022-09-12 14:45:00,355.93,356.33,355.93,356.33,1897.0,349.9087,350.302,349.9087,350.302,1897.0
2022-09-12 14:50:00,356.28,356.34,355.8,356.01,1460.0,350.2528,350.3118,349.7809,349.9874,1460.0
2022-09-12 14:55:00,355.76,355.76,355.53,355.64,500.0,349.7416,349.7416,349.5155,349.6236,500.0
2022-09-12 15:00:00,356.22,356.22,356.0,356.0,300.0,350.1938,350.1938,349.9775,349.9775,300.0
2022-09-12 15:05:00,356.29,356.49,356.26,356.3,1200.0,350.2626,350.4593,350.2331,350.2725,1200.0
2022-09-12 15:10:00,356.66,356.7,356.47,356.47,918.0,350.6264,350.6657,350.4396,350.4396,918.0
2022-09-12 15:15:00,356.19,356.42,356.19,356.42,1001.0,350.1643,350.3904,350.1643,350.3904,1001.0
2022-09-12 15:20:00,356.63,356.7,356.34,356.34,1336.0,350.5969,350.6657,350.3118,350.3118,1336.0
2022-09-12 15:25:00,356.4,356.4,355.97,355.97,1397.0,350.3708,350.3708,349.948,349.948,1397.0
2022-09-12 15:30:00,355.78,355.78,355.32,355.32,600.0,349.7613,349.7613,349.309,349.309,600.0
2022-09-12 15:35:00,355.29,355.47,355.04,355.04,4310.0,349.2796,349.4565,349.0338,349.0338,4310.0
2022-09-12 15:40:00,354.8,354.82,354.21,354.8,7519.0,348.7978,348.8175,348.2178,348.7978,7519.0
2022-09-12 15:45:00,354.7,355.11,354.27,354.97,10837.0,348.6995,349.1026,348.2768,348.965,10837.0
2022-09-12 15:50:00,354.98,355.35,354.85,355.24,6695.0,348.9748,349.3385,348.847,349.2304,6695.0
2022-09-12 15:55:00,355.27,355.5,354.97,355.18,24212.0,349.2599,349.486,348.965,349.1714,24212.0
2022-09-13 09:30:00,347.92,348.3,346.47,346.47,2507.0,342.0342,342.4078,340.6088,340.6088,2507.0
2022-09-13 09:35:00,345.61,347.04,345.56,346.96,2000.0,339.7633,341.1691,339.7142,341.0905,2000.0
2022-09-13 09:40:00,346.96,346.96,346.96,346.96,0.0,341.0905,341.0905,341.0905,341.0905,0.0
2022-09-13 09:45:00,347.25,347.44,347.12,347.44,600.0,341.3756,341.5623,341.2478,341.5623,600.0
2022-09-13 09:50:00,347.73,348.96,347.73,347.99,2110.0,341.8474,343.0566,341.8474,342.103,2110.0
2022-09-13 09:55:00,347.6,348.14,346.96,347.6,1737.0,341.7196,342.2505,341.0905,341.7196,1737.0
2022-09-13 10:00:00,346.12,346.12,345.0,345.0,900.0,340.2647,340.2647,339.1636,339.1636,900.0
2022-09-13 10:05:00,345.13,345.53,345.0,345.07,1100.0,339.2914,339.6847,339.1636,339.2324,1100.0
2022-09-13 10:10:00,345.26,345.98,344.99,345.97,1500.0,339.4192,340.127,339.1538,340.1172,1500.0
2022-09-13 10:15:00,346.49,347.04,345.91,346.82,1718.0,340.6284,341.1691,340.0582,340.9528,1718.0
2022-09-13 10:20:00,346.2,346.2,345.25,345.25,400.0,340.3433,340.3433,339.4094,339.4094,400.0
2022-09-13 10:25:00,345.28,345.32,344.92,344.92,1000.0,339.4389,339.4782,339.085,339.085,1000.0
2022-09-13 10:30:00,344.48,344.7,343.92,343.92,1345.0,338.6524,338.8687,338.1019,338.1019,1345.0
2022-09-13 10:35:00,344.07,344.11,343.56,343.63,1529.0,338.2494,338.2887,337.748,337.8168,1529.0
2022-09-13 10:40:00,343.87,344.02,343.78,344.02,737.0,338.0527,338.2002,337.9643,338.2002,737.0
2022-09-13 10:45:00,343.88,343.88,343.12,343.43,700.0,338.0626,338.0626,337.3154,337.6202,700.0
2022-09-13 10:50:00,342.97,343.52,342.93,343.52,1025.0,337.168,337.7087,337.1286,337.7087,1025.0
2022-09-13 10:55:00,343.87,344.06,343.86,343.92,300.0,338.0527,338.2395,338.0429,338.1019,300.0
2022-09-13 11:00:00,343.82,344.4,343.82,344.4,1502.0,338.0036,338.5738,338.0036,338.5738,1502.0
2022-09-13 11:05:00,344.36,344.4,344.07,344.17,600.0,338.5345,338.5738,338.2494,338.3477,600.0
2022-09-13 11:10:00,344.09,344.09,343.51,344.03,400.0,338.269,338.269,337.6988,338.21,400.0
2022-09-13 11:15:00,343.6,343.87,343.42,343.69,919.0,337.7873,338.0527,337.6104,337.8758,919.0
2022-09-13 11:20:00,343.47,343.56,342.91,342.91,600.0,337.6595,337.748,337.109,337.109,600.0
2022-09-13 11:25:00,343.04,343.6,342.56,343.6,2120.0,337.2368,337.7873,336.7649,337.7873,2120.0
2022-09-13 11:30:00,344.04,344.04,343.37,343.65,1900.0,338.2199,338.2199,337.5612,337.8365,1900.0
2022-09-13 11:35:00,343.65,343.65,343.65,343.65,0.0,337.8365,337.8365,337.8365,337.8365,0.0
2022-09-13 11:40:00,343.24,343.43,342.1,342.99,1048.0,337.4334,337.6202,336.3127,337.1876,1048.0
2022-09-13 11:45:00,342.62,342.81,342.61,342.77,5900.0,336.8239,337.0107,336.8141,336.9714,5900.0
2022-09-13 11:50:00,342.62,342.79,342.47,342.54,600.0,336.8239,336.991,336.6764,336.7452,600.0
2022-09-13 11:55:00,342.8,343.03,342.8,343.03,713.0,337.0008,337.227,337.0008,337.227,713.0
2022-09-13 12:00:00,343.03,344.07,342.93,344.07,1700.0,337.227,338.2494,337.1286,338.2494,1700.0
2022-09-13 12:05:00,344.07,344.79,344.07,344.51,1001.0,338.2494,338.9572,338.2494,338.6819,1001.0
2022-09-13 12:10:00,344.39,344.41,344.39,344.41,220.0,338.5639,338.5836,338.5639,338.5836,220.0
2022-09-13 12:15:00,345.12,345.12,344.61,344.86,803.0,339.2816,339.2816,338.7802,339.026,803.0
2022-09-13 12:20:00,344.46,344.61,344.15,344.15,400.0,338.6328,338.7802,338.328,338.328,400.0
2022-09-13 12:25:00,344.18,344.26,343.89,344.26,510.0,338.3575,338.4361,338.0724,338.4361,510.0
2022-09-13 12:30:00,343.93,344.06,343.79,344.06,400.0,338.1117,338.2395,337.9741,338.2395,400.0
2022-09-13 12:35:00,344.28,344.28,344.22,344.22,400.0,338.4558,338.4558,338.3968,338.3968,400.0
2022-09-13 12:40:00,344.33,344.46,344.14,344.14,631.0,338.505,338.6328,338.3182,338.3182,631.0
2022-09-13 12:45:00,344.01,344.45,343.92,344.32,764.0,338.1904,338.6229,338.1019,338.4951,764.0
2022-09-13 12:50:00,344.57,344.84,344.41,344.84,571.0,338.7409,339.0063,338.5836,339.0063,571.0
2022-09-13 12:55:00,344.24,344.24,344.24,344.24,100.0,338.4165,338.4165,338.4165,338.4165,100.0
2022-09-13 13:00:00,344.06,344.06,343.41,343.41,1915.0,338.2395,338.2395,337.6005,337.6005,1915.0
2022-09-13 13:05:00,344.14,344.14,343.83,343.83,300.0,338.3182,338.3182,338.0134,338.0134,300.0
2022-09-13 13:10:00,343.68,344.11,343.57,344.1,5746.0,337.866,338.2887,337.7578,338.2789,5746.0
2022-09-13 13:15:00,344.0,344.1,344.0,344.1,5100.0,338.1805,338.2789,338.1805,338.2789,5100.0
2022-09-13 13:20:00,344.3,344.87,344.29,344.78,1146.0,338.4755,339.0358,338.4656,338.9473,1146.0
2022-09-13 13:25:00,344.94,344.95,344.94,344.94,100.0,339.1046,339.1145,339.1046,339.1046,100.0
2022-09-13 13:30:00,345.32,345.47,345.32,345.46,800.0,339.4782,339.6257,339.4782,339.6158,800.0
2022-09-13 13:35:00,345.52,345.52,345.13,345.13,716.0,339.6748,339.6748,339.2914,339.2914,716.0
2022-09-13 13:40:00,345.31,345.45,344.93,344.93,500.0,339.4684,339.606,339.0948,339.0948,500.0
2022-09-13 13:45:00,344.8,344.8,344.68,344.78,700.0,338.967,338.967,338.849,338.9473,700.0
2022-09-13 13:50:00,344.73,344.73,344.23,344.35,915.0,338.8982,338.8982,338.4067,338.5246,915.0
2022-09-13 13:55:00,343.98,344.25,343.91,344.24,5594.0,338.1609,338.4263,338.0921,338.4165,5594.0
2022-09-13 14:00:00,343.79,343.79,343.77,343.77,300.0,337.9741,337.9741,337.9544,337.9544,300.0
2022-09-13 14:05:00,344.09,344.21,343.87,344.12,750.0,338.269,338.387,338.0527,338.2985,750.0
2022-09-13 14:10:00,344.11,344.56,343.84,344.56,900.0,338.2887,338.7311,338.0233,338.7311,900.0
2022-09-13 14:15:00,344.44,344.9,344.35,344.78,1000.0,338.6131,339.0653,338.5246,338.9473,1000.0
2022-09-13 14:20:00,344.92,345.19,344.67,344.67,1580.0,339.085,339.3504,338.8392,338.8392,1580.0
2022-09-13 14:25:00,344.51,344.68,344.43,344.67,700.0,338.6819,338.849,338.6033,338.8392,700.0
2022-09-13 14:30:00,344.73,344.73,344.4,344.6,600.0,338.8982,338.8982,338.5738,338.7704,600.0
2022-09-13 14:35:00,344.7,344.71,344.31,344.31,344.0,338.8687,338.8785,338.4853,338.4853,344.0
2022-09-13 14:40:00,344.19,344.19,344.19,344.19,100.0,338.3673,338.3673,338.3673,338.3673,100.0
2022-09-13 14:45:00,344.18,344.24,343.96,344.05,6400.0,338.3575,338.4165,338.1412,338.2297,6400.0
2022-09-13 14:50:00,344.07,344.18,343.58,343.83,800.0,338.2494,338.3575,337.7676,338.0134,800.0
2022-09-13 14:55:00,344.0,344.24,343.65,344.03,1654.0,338.1805,338.4165,337.8365,338.21,1654.0
2022-09-13 15:00:00,344.18,344.31,344.03,344.09,643.0,338.3575,338.4853,338.21,338.269,643.0
2022-09-13 15:05:00,343.62,343.62,342.61,342.76,800.0,337.807,337.807,336.8141,336.9615,800.0
2022-09-13 15:10:00,342.52,342.68,341.89,341.89,1101.0,336.7256,336.8829,336.1062,336.1062,1101.0
2022-09-13 15:15:00,342.01,342.09,341.61,341.61,831.0,336.2242,336.3029,335.831,335.831,831.0
2022-09-13 15:20:00,341.56,341.68,341.24,341.34,1700.0,335.7818,335.8998,335.4672,335.5655,1700.0
2022-09-13 15:25:00,341.61,341.68,341.27,341.28,1300.0,335.831,335.8998,335.4967,335.5066,1300.0
2022-09-13 15:30:00,341.21,341.44,340.2,340.32,3833.0,335.4377,335.6639,334.4448,334.5628,3833.0
2022-09-13 15:35:00,340.21,340.9,339.62,340.9,4846.0,334.4547,335.133,333.8746,335.133,4846.0
2022-09-13 15:40:00,340.86,340.87,339.44,339.62,4055.0,335.0937,335.1035,333.6977,333.8746,4055.0
2022-09-13 15:45:00,339.65,339.65,338.85,339.17,9977.0,333.9041,333.9041,333.1177,333.4323,9977.0
2022-09-13 15:50:00,339.28,340.13,339.28,339.93,7879.0,333.5404,334.376,333.5404,334.1794,7879.0
2022-09-13 15:55:00,339.83,340.61,339.3,339.55,26511.0,334.0811,334.8479,333.5601,333.8058,26511.0
2022-09-14 09:30:00,338.2,338.25,338.2,338.25,2313.0,332.4787,332.5278,332.4787,332.5278,2313.0
2022-09-14 09:35:00,337.82,338.5,336.87,338.5,1100.0,332.1051,332.7736,331.1712,332.7736,1100.0
2022-09-14 09:40:00,337.5,338.8,337.49,338.19,500.0,331.7905,333.0685,331.7807,332.4688,500.0
2022-09-14 09:45:00,338.34,338.34,337.56,337.56,500.0,332.6163,332.6163,331.8495,331.8495,500.0
2022-09-14 09:50:00,337.16,337.81,337.1,337.44,800.0,331.4563,332.0953,331.3973,331.7315,800.0
2022-09-14 09:55:00,337.15,337.31,336.68,337.31,1100.0,331.4464,331.6037,330.9844,331.6037,1100.0
2022-09-14 10:00:00,337.0,337.38,336.41,336.41,700.0,331.299,331.6725,330.7189,330.7189,700.0
2022-09-14 10:05:00,336.27,336.77,335.88,336.77,1180.0,330.5813,331.0729,330.1979,331.0729,1180.0
2022-09-14 10:10:00,336.35,337.1,336.22,336.22,1200.0,330.66,331.3973,330.5322,330.5322,1200.0
2022-09-14 10:15:00,336.87,336.87,336.27,336.27,970.0,331.1712,331.1712,330.5813,330.5813,970.0
2022-09-14 10:20:00,335.98,335.98,335.33,335.73,611.0,330.2962,330.2962,329.6572,330.0504,611.0
2022-09-14 10:25:00,335.0,335.0,333.81,333.98,500.0,329.3328,329.3328,328.1629,328.3301,500.0
2022-09-14 10:30:00,334.08,335.07,333.8,335.0,2385.0,328.4284,329.4016,328.1531,329.3328,2385.0
2022-09-14 10:35:00,335.06,336.41,335.05,336.06,1635.0,329.3918,330.7189,329.382,330.3749,1635.0
2022-09-14 10:40:00,335.69,336.45,335.36,336.44,972.0,330.0111,330.7583,329.6867,330.7484,972.0
2022-09-14 10:45:00,336.53,336.8,336.17,336.57,600.0,330.8369,331.1023,330.483,330.8762,600.0
2022-09-14 10:50:00,336.63,337.5,336.53,337.49,700.0,330.9352,331.7905,330.8369,331.7807,700.0
2022-09-14 10:55:00,337.33,337.64,337.33,337.64,1200.0,331.6234,331.9281,331.6234,331.9281,1200.0
2022-09-14 11:00:00,337.84,337.94,336.87,337.06,1104.0,332.1248,332.2231,331.1712,331.3579,1104.0
2022-09-14 11:05:00,337.42,337.65,337.42,337.62,700.0,331.7119,331.938,331.7119,331.9085,700.0
2022-09-14 11:10:00,337.79,337.79,336.78,336.78,1204.0,332.0756,332.0756,331.0827,331.0827,1204.0
2022-09-14 11:15:00,336.99,337.0,336.5,336.65,1100.0,331.2891,331.299,330.8074,330.9549,1100.0
2022-09-14 11:20:00,336.42,336.45,335.51,335.74,2500.0,330.7288,330.7583,329.8342,330.0603,2500.0
2022-09-14 11:25:00,336.04,336.04,336.04,336.04,200.0,330.3552,330.3552,330.3552,330.3552,200.0
2022-09-14 11:30:00,336.08,336.23,335.87,336.03,1646.0,330.3945,330.542,330.1881,330.3454,1646.0
2022-09-14 11:35:00,335.71,335.8,335.26,335.26,837.0,330.0308,330.1193,329.5884,329.5884,837.0
2022-09-14 11:40:00,335.42,336.21,335.42,336.18,1000.0,329.7457,330.5223,329.7457,330.4928,1000.0
2022-09-14 11:45:00,336.32,336.7,336.16,336.16,855.0,330.6305,331.004,330.4732,330.4732,855.0
2022-09-14 11:50:00,336.23,336.24,335.88,336.1,600.0,330.542,330.5518,330.1979,330.4142,600.0
2022-09-14 11:55:00,335.92,335.92,335.16,335.51,887.0,330.2372,330.2372,329.4901,329.8342,887.0
2022-09-14 12:00:00,335.43,335.8,335.24,335.24,620.0,329.7555,330.1193,329.5687,329.5687,620.0
2022-09-14 12:05:00,335.16,335.37,335.13,335.37,621.0,329.4901,329.6965,329.4606,329.6965,621.0
2022-09-14 12:10:00,335.54,336.01,335.4,336.01,1049.0,329.8637,330.3257,329.726,330.3257,1049.0
2022-09-14 12:15:00,335.84,336.04,335.7,335.78,700.0,330.1586,330.3552,330.021,330.0996,700.0
2022-09-14 12:20:00,335.56,335.75,335.55,335.75,336.0,329.8833,330.0701,329.8735,330.0701,336.0
2022-09-14 12:25:00,335.76,335.76,334.84,334.85,700.0,330.0799,330.0799,329.1755,329.1853,700.0
2022-09-14 12:30:00,334.81,335.16,334.4,334.64,1500.0,329.146,329.4901,328.7429,328.9789,1500.0
2022-09-14 12:35:00,334.62,335.28,334.62,335.1,1881.0,328.9592,329.6081,328.9592,329.4311,1881.0
2022-09-14 12:40:00,335.42,335.85,335.31,335.85,1558.0,329.7457,330.1684,329.6376,330.1684,1558.0
2022-09-14 12:45:00,335.56,336.12,335.48,336.12,5200.0,329.8833,330.4338,329.8047,330.4338,5200.0
2022-09-14 12:50:00,336.44,336.45,336.08,336.09,700.0,330.7484,330.7583,330.3945,330.4044,700.0
2022-09-14 12:55:00,336.29,336.29,335.34,335.34,404.0,330.601,330.601,329.667,329.667,404.0
2022-09-14 13:00:00,335.93,335.93,335.46,335.53,1109.0,330.2471,330.2471,329.785,329.8538,1109.0
2022-09-14 13:05:00,335.44,335.53,335.2,335.38,2049.0,329.7654,329.8538,329.5294,329.7064,2049.0
2022-09-14 13:10:00,335.17,335.61,335.17,335.5,921.0,329.4999,329.9325,329.4999,329.8243,921.0
2022-09-14 13:15:00,335.54,335.54,335.08,335.09,900.0,329.8637,329.8637,329.4114,329.4213,900.0
2022-09-14 13:20:00,335.22,335.31,335.09,335.09,800.0,329.5491,329.6376,329.4213,329.4213,800.0
2022-09-14 13:25:00,334.38,334.43,334.25,334.31,600.0,328.7233,328.7724,328.5955,328.6545,600.0
2022-09-14 13:30:00,334.51,334.51,333.78,334.1,1400.0,328.8511,328.8511,328.1334,328.448,1400.0
2022-09-14 13:35:00,333.95,334.13,333.66,333.66,400.0,328.3006,328.4775,328.0155,328.0155,400.0
2022-09-14 13:40:00,333.52,333.83,333.48,333.7,2433.0,327.8778,328.1826,327.8385,328.0548,2433.0
2022-09-14 13:45:00,333.61,333.72,332.49,332.49,1944.0,327.9663,328.0745,326.8653,326.8653,1944.0
2022-09-14 13:50:00,332.85,333.44,332.84,333.44,900.0,327.2192,327.7992,327.2093,327.7992,900.0
2022-09-14 13:55:00,333.6,333.6,332.77,333.12,2844.0,327.9565,327.9565,327.1405,327.4846,2844.0
2022-09-14 14:00:00,332.61,332.87,332.31,332.4,1100.0,326.9832,327.2388,326.6883,326.7768,1100.0
2022-09-14 14:05:00,332.43,332.75,332.15,332.15,1504.0,326.8063,327.1209,326.531,326.531,1504.0
2022-09-14 14:10:00,332.12,332.12,331.79,331.99,1200.0,326.5015,326.5015,326.1771,326.3737,1200.0
2022-09-14 14:15:00,332.0,332.01,331.62,332.01,2572.0,326.3835,326.3934,326.01,326.3934,2572.0
2022-09-14 14:20:00,332.02,332.06,331.64,331.71,1200.0,326.4032,326.4425,326.0296,326.0985,1200.0
2022-09-14 14:25:00,331.74,331.96,331.53,331.85,2679.0,326.1279,326.3442,325.9215,326.2361,2679.0
2022-09-14 14:30:00,332.0,332.3,332.0,332.3,1003.0,326.3835,326.6785,326.3835,326.6785,1003.0
2022-09-14 14:35:00,332.19,332.19,331.82,332.14,1664.0,326.5703,326.5703,326.2066,326.5212,1664.0
2022-09-14 14:40:00,332.01,332.01,331.74,331.74,3030.0,326.3934,326.3934,326.1279,326.1279,3030.0
2022-09-14 14:45:00,331.85,331.85,331.2,331.35,1908.0,326.2361,326.2361,325.5971,325.7445,1908.0
2022-09-14 14:50:00,331.38,331.38,330.15,330.31,1200.0,325.774,325.774,324.5648,324.7221,1200.0
2022-09-14 14:55:00,330.48,330.81,330.45,330.72,3100.0,324.8893,325.2137,324.8598,325.1252,3100.0
2022-09-14 15:00:00,330.63,331.02,329.97,330.14,11634.0,325.0367,325.4201,324.3879,324.555,11634.0
2022-09-14 15:05:00,330.21,330.81,330.19,330.8,2620.0,324.6238,325.2137,324.6042,325.2038,2620.0
2022-09-14 15:10:00,330.63,330.63,329.87,329.87,1800.0,325.0367,325.0367,324.2896,324.2896,1800.0
2022-09-14 15:15:00,329.62,329.62,328.33,328.66,3000.0,324.0438,324.0438,322.7756,323.1001,3000.0
2022-09-14 15:20:00,328.69,329.15,328.54,328.82,3951.0,323.1295,323.5818,322.9821,323.2573,3951.0
2022-09-14 15:25:00,328.57,328.74,328.19,328.74,2206.0,323.0116,323.1787,322.638,323.1787,2206.0
2022-09-14 15:30:00,328.64,328.64,327.96,328.58,2301.0,323.0804,323.0804,322.4119,323.0214,2301.0
2022-09-14 15:35:00,328.8,329.35,328.8,329.12,3474.0,323.2377,323.7784,323.2377,323.5523,3474.0
2022-09-14 15:40:00,329.35,330.1,329.09,330.01,3800.0,323.7784,324.5157,323.5228,324.4272,3800.0
2022-09-14 15:45:00,329.85,330.32,329.81,330.24,4234.0,324.2699,324.732,324.2306,324.6533,4234.0
2022-09-14 15:50:00,330.35,331.95,330.32,331.95,12309.0,324.7615,326.3344,324.732,326.3344,12309.0
2022-09-14 15:55:00,331.8,332.66,331.67,332.23,47051.0,326.1869,327.0324,326.0591,326.6097,47051.0
2022-09-15 09:30:00,332.66,333.65,332.4,332.41,2120.0,327.0324,328.0056,326.7768,326.7866,2120.0
2022-09-15 09:35:00,332.87,334.72,332.85,334.54,1000.0,327.2388,329.0575,327.2192,328.8806,1000.0
2022-09-15 09:40:00,334.97,335.73,334.59,335.73,1655.0,329.3033,330.0504,328.9297,330.0504,1655.0
2022-09-15 09:45:00,335.88,335.88,334.85,335.86,1490.0,330.1979,330.1979,329.1853,330.1782,1490.0
2022-09-15 09:50:00,336.45,337.6,336.12,337.6,2300.0,330.7583,331.8888,330.4338,331.8888,2300.0
2022-09-15 09:55:00,337.42,338.49,337.42,338.49,1408.0,331.7119,332.7638,331.7119,332.7638,1408.0
2022-09-15 10:00:00,338.21,338.81,337.72,337.8,2902.0,332.4885,333.0783,332.0068,332.0854,2902.0
2022-09-15 10:05:00,338.12,338.79,337.83,338.43,600.0,332.4,333.0587,332.1149,332.7048,600.0
2022-09-15 10:10:00,338.72,339.04,338.51,339.02,901.0,332.9899,333.3045,332.7834,333.2848,901.0
2022-09-15 10:15:00,338.79,339.14,338.48,338.96,1340.0,333.0587,333.4028,332.7539,333.2258,1340.0
2022-09-15 10:20:00,337.79,338.0,337.58,337.85,1146.0,332.0756,332.282,331.8692,332.1346,1146.0
2022-09-15 10:25:00,337.74,337.86,337.46,337.46,500.0,332.0264,332.1444,331.7512,331.7512,500.0
2022-09-15 10:30:00,337.29,337.6,336.93,337.6,600.0,331.5841,331.8888,331.2301,331.8888,600.0
2022-09-15 10:35:00,337.5,338.48,337.49,338.17,400.0,331.7905,332.7539,331.7807,332.4492,400.0
2022-09-15 10:40:00,337.61,337.61,336.88,336.88,585.0,331.8986,331.8986,331.181,331.181,585.0
2022-09-15 10:45:00,337.84,337.84,337.67,337.67,270.0,332.1248,332.1248,331.9576,331.9576,270.0
2022-09-15 10:50:00,336.83,337.29,336.83,337.29,644.0,331.1318,331.5841,331.1318,331.5841,644.0
2022-09-15 10:55:00,337.1,337.55,337.07,337.55,1604.0,331.3973,331.8397,331.3678,331.8397,1604.0
2022-09-15 11:00:00,337.37,337.5,336.85,337.5,1599.0,331.6627,331.7905,331.1515,331.7905,1599.0
2022-09-15 11:05:00,337.32,337.32,336.99,336.99,200.0,331.6135,331.6135,331.2891,331.2891,200.0
2022-09-15 11:10:00,336.2,336.2,336.2,336.2,100.0,330.5125,330.5125,330.5125,330.5125,100.0
2022-09-15 11:15:00,336.27,336.95,336.27,336.95,400.0,330.5813,331.2498,330.5813,331.2498,400.0
2022-09-15 11:20:00,337.62,338.16,337.62,338.16,400.0,331.9085,332.4393,331.9085,332.4393,400.0
2022-09-15 11:25:00,337.84,338.3,337.84,338.2,300.0,332.1248,332.577,332.1248,332.4787,300.0
2022-09-15 11:30:00,338.56,338.96,338.55,338.63,745.0,332.8326,333.2258,332.8227,332.9014,745.0
2022-09-15 11:35:00,338.33,338.97,338.32,338.97,400.0,332.6065,333.2356,332.5966,333.2356,400.0
2022-09-15 11:40:00,338.35,338.59,338.34,338.59,300.0,332.6261,332.8621,332.6163,332.8621,300.0
2022-09-15 11:45:00,338.5,338.5,338.49,338.5,350.0,332.7736,332.7736,332.7638,332.7736,350.0
2022-09-15 11:50:00,337.81,337.81,337.75,337.75,200.0,332.0953,332.0953,332.0363,332.0363,200.0
2022-09-15 11:55:00,336.94,337.04,336.93,337.02,300.0,331.24,331.3383,331.2301,331.3186,300.0
2022-09-15 12:00:00,336.92,336.92,336.7,336.7,200.0,331.2203,331.2203,331.004,331.004,200.0
2022-09-15 12:05:00,336.8,336.8,336.08,336.26,1200.0,331.1023,331.1023,330.3945,330.5715,1200.0
2022-09-15 12:10:00,336.51,336.52,335.56,335.64,2415.0,330.8173,330.8271,329.8833,329.962,2415.0
2022-09-15 12:15:00,335.94,335.94,335.54,335.78,1400.0,330.2569,330.2569,329.8637,330.0996,1400.0
2022-09-15 12:20:00,335.94,335.95,335.94,335.95,200.0,330.2569,330.2667,330.2569,330.2667,200.0
2022-09-15 12:25:00,336.64,336.64,336.31,336.4,414.0,330.9451,330.9451,330.6206,330.7091,414.0
2022-09-15 12:30:00,336.25,336.69,336.24,336.61,660.0,330.5617,330.9942,330.5518,330.9156,660.0
2022-09-15 12:35:00,336.79,336.86,336.79,336.86,200.0,331.0925,331.1613,331.0925,331.1613,200.0
2022-09-15 12:40:00,337.12,337.12,336.94,336.94,201.0,331.4169,331.4169,331.24,331.24,201.0
2022-09-15 12:45:00,336.85,337.35,336.44,337.35,1600.0,331.1515,331.643,330.7484,331.643,1600.0
2022-09-15 12:50:00,337.92,338.0,337.65,337.65,500.0,332.2034,332.282,331.938,331.938,500.0
2022-09-15 12:55:00,337.98,337.98,337.98,337.98,100.0,332.2624,332.2624,332.2624,332.2624,100.0
2022-09-15 13:00:00,338.78,339.72,338.78,339.55,1722.0,333.0489,333.9729,333.0489,333.8058,1722.0
2022-09-15 13:05:00,339.38,339.82,339.24,339.46,1400.0,333.6387,334.0713,333.5011,333.7173,1400.0
2022-09-15 13:10:00,339.46,339.64,339.32,339.32,300.0,333.7173,333.8943,333.5797,333.5797,300.0
2022-09-15 13:15:00,339.48,340.28,339.48,340.04,1908.0,333.737,334.5235,333.737,334.2875,1908.0
2022-09-15 13:20:00,339.9,339.9,339.89,339.89,200.0,334.1499,334.1499,334.1401,334.1401,200.0
2022-09-15 13:25:00,340.37,340.37,340.16,340.21,511.0,334.612,334.612,334.4055,334.4547,511.0
2022-09-15 13:30:00,339.96,340.11,339.81,340.11,1400.0,334.2089,334.3564,334.0614,334.3564,1400.0
2022-09-15 13:35:00,339.99,340.2,339.63,340.15,1433.0,334.2384,334.4448,333.8845,334.3957,1433.0
2022-09-15 13:40:00,340.15,340.4,340.15,340.4,400.0,334.3957,334.6414,334.3957,334.6414,400.0
2022-09-15 13:45:00,340.22,340.33,340.08,340.33,1250.0,334.4645,334.5726,334.3269,334.5726,1250.0
2022-09-15 13:50:00,340.24,340.24,339.73,339.96,1305.0,334.4842,334.4842,333.9828,334.2089,1305.0
2022-09-15 13:55:00,339.96,339.96,339.96,339.96,0.0,334.2089,334.2089,334.2089,334.2089,0.0
2022-09-15 14:00:00,339.69,339.75,339.12,339.12,501.0,333.9435,334.0024,333.3831,333.3831,501.0
2022-09-15 14:05:00,339.17,339.23,338.76,338.77,2108.0,333.4323,333.4912,333.0292,333.039,2108.0
2022-09-15 14:10:00,338.73,339.55,338.72,339.47,1833.0,332.9997,333.8058,332.9899,333.7272,1833.0
2022-09-15 14:15:00,339.69,339.94,339.49,339.94,1400.0,333.9435,334.1892,333.7468,334.1892,1400.0
2022-09-15 14:20:00,339.57,339.78,339.41,339.45,1916.0,333.8255,334.0319,333.6682,333.7075,1916.0
2022-09-15 14:25:00,339.4,339.48,339.4,339.48,500.0,333.6584,333.737,333.6584,333.737,500.0
2022-09-15 14:30:00,339.59,340.08,338.92,338.92,1000.0,333.8451,334.3269,333.1865,333.1865,1000.0
2022-09-15 14:35:00,338.72,338.98,338.59,338.75,934.0,332.9899,333.2455,332.8621,333.0194,934.0
2022-09-15 14:40:00,338.51,338.51,338.43,338.43,500.0,332.7834,332.7834,332.7048,332.7048,500.0
2022-09-15 14:45:00,338.28,338.28,338.07,338.07,300.0,332.5573,332.5573,332.3509,332.3509,300.0
2022-09-15 14:50:00,338.09,338.09,337.6,338.03,511.0,332.3705,332.3705,331.8888,332.3115,511.0
2022-09-15 14:55:00,338.28,338.28,338.28,338.28,100.0,332.5573,332.5573,332.5573,332.5573,100.0
2022-09-15 15:00:00,338.26,338.31,337.81,337.81,731.0,332.5376,332.5868,332.0953,332.0953,731.0
2022-09-15 15:05:00,337.78,338.02,337.38,337.38,935.0,332.0658,332.3017,331.6725,331.6725,935.0
2022-09-15 15:10:00,337.06,337.08,336.68,336.82,802.0,331.3579,331.3776,330.9844,331.122,802.0
2022-09-15 15:15:00,336.48,336.71,336.36,336.53,522.0,330.7878,331.0139,330.6698,330.8369,522.0
2022-09-15 15:20:00,336.73,336.95,336.49,336.94,800.0,331.0335,331.2498,330.7976,331.24,800.0
2022-09-15 15:25:00,337.19,337.63,337.13,337.25,3695.0,331.4857,331.9183,331.4268,331.5447,3695.0
2022-09-15 15:30:00,337.55,338.09,337.55,337.79,1303.0,331.8397,332.3705,331.8397,332.0756,1303.0
2022-09-15 15:35:00,337.96,338.49,337.96,338.13,1014.0,332.2427,332.7638,332.2427,332.4098,1014.0
2022-09-15 15:40:00,338.17,338.45,337.93,338.32,4010.0,332.4492,332.7244,332.2132,332.5966,4010.0
2022-09-15 15:45:00,338.26,338.55,337.86,338.07,4769.0,332.5376,332.8227,332.1444,332.3509,4769.0
2022-09-15 15:50:00,338.25,338.69,337.53,338.02,6161.0,332.5278,332.9604,331.82,332.3017,6161.0
2022-09-15 15:55:00,338.15,338.36,337.42,337.44,15972.0,332.4295,332.636,331.7119,331.7315,15972.0
2022-09-16 09:30:00,333.27,333.27,329.35,330.29,48154.0,327.6321,327.6321,323.7784,324.7025,48154.0
2022-09-16 09:35:00,331.12,331.66,331.09,331.66,1019.0,325.5184,326.0493,325.4889,326.0493,1019.0
2022-09-16 09:40:00,330.78,331.43,330.56,330.79,600.0,325.1842,325.8232,324.9679,325.194,600.0
2022-09-16 09:45:00,331.25,331.26,331.01,331.01,603.0,325.6462,325.6561,325.4103,325.4103,603.0
2022-09-16 09:50:00,331.03,331.45,330.72,330.72,1500.0,325.43,325.8429,325.1252,325.1252,1500.0
2022-09-16 09:55:00,329.6,329.6,329.3,329.3,638.0,324.0241,324.0241,323.7292,323.7292,638.0
2022-09-16 10:00:00,328.88,329.22,328.81,328.81,500.0,323.3163,323.6506,323.2475,323.2475,500.0
2022-09-16 10:05:00,328.86,330.21,328.86,328.97,500.0,323.2967,324.6238,323.2967,323.4048,500.0
2022-09-16 10:10:00,329.54,331.64,329.54,330.89,1000.0,323.9652,326.0296,323.9652,325.2923,1000.0
2022-09-16 10:15:00,330.91,331.65,330.64,330.64,1500.0,325.312,326.0395,325.0466,325.0466,1500.0
2022-09-16 10:20:00,331.14,331.14,330.54,331.09,860.0,325.5381,325.5381,324.9482,325.4889,860.0
2022-09-16 10:25:00,331.78,331.78,331.78,331.78,200.0,326.1673,326.1673,326.1673,326.1673,200.0
2022-09-16 10:30:00,332.22,332.22,331.87,332.09,2372.0,326.5998,326.5998,326.2557,326.472,2372.0
2022-09-16 10:35:00,332.15,332.15,331.34,331.57,700.0,326.531,326.531,325.7347,325.9608,700.0
2022-09-16 10:40:00,331.46,331.55,330.07,330.07,18440.0,325.8527,325.9412,324.4862,324.4862,18440.0
2022-09-16 10:45:00,329.86,330.43,329.7,330.17,5812.0,324.2798,324.8401,324.1225,324.5845,5812.0
2022-09-16 10:50:00,330.35,330.72,329.94,330.13,2911.0,324.7615,325.1252,324.3584,324.5452,2911.0
2022-09-16 10:55:00,330.1,330.1,329.57,329.57,1439.0,324.5157,324.5157,323.9947,323.9947,1439.0
2022-09-16 11:00:00,329.46,329.67,328.89,328.94,3473.0,323.8865,324.093,323.3262,323.3753,3473.0
2022-09-16 11:05:00,329.29,330.12,329.29,329.7,500.0,323.7194,324.5354,323.7194,324.1225,500.0
2022-09-16 11:10:00,328.98,328.98,328.9,328.9,200.0,323.4146,323.4146,323.336,323.336,200.0
2022-09-16 11:15:00,330.02,330.13,330.02,330.13,200.0,324.437,324.5452,324.437,324.5452,200.0
2022-09-16 11:20:00,329.22,329.22,328.86,328.86,300.0,323.6506,323.6506,323.2967,323.2967,300.0
2022-09-16 11:25:00,328.93,328.93,328.93,328.93,138.0,323.3655,323.3655,323.3655,323.3655,138.0
2022-09-16 11:30:00,328.8,328.8,328.8,328.8,100.0,323.2377,323.2377,323.2377,323.2377,100.0
2022-09-16 11:35:00,328.73,328.73,328.73,328.73,100.0,323.1689,323.1689,323.1689,323.1689,100.0
2022-09-16 11:40:00,328.89,328.89,328.89,328.89,100.0,323.3262,323.3262,323.3262,323.3262,100.0
2022-09-16 11:45:00,328.62,328.78,328.3,328.3,500.0,323.0607,323.218,322.7461,322.7461,500.0
2022-09-16 11:50:00,329.0,329.44,328.78,328.78,693.0,323.4343,323.8669,323.218,323.218,693.0
2022-09-16 11:55:00,329.25,329.25,329.25,329.25,344.0,323.6801,323.6801,323.6801,323.6801,344.0
2022-09-16 12:00:00,328.94,328.94,328.94,328.94,100.0,323.3753,323.3753,323.3753,323.3753,100.0
2022-09-16 12:05:00,329.22,329.22,328.85,328.85,700.0,323.6506,323.6506,323.2868,323.2868,700.0
2022-09-16 12:10:00,328.57,328.76,328.57,328.76,200.0,323.0116,323.1984,323.0116,323.1984,200.0
2022-09-16 12:15:00,328.84,328.84,328.28,328.28,518.0,323.277,323.277,322.7265,322.7265,518.0
2022-09-16 12:20:00,328.09,328.25,328.09,328.12,400.0,322.5397,322.697,322.5397,322.5692,400.0
2022-09-16 12:25:00,327.74,328.06,327.56,328.06,600.0,322.1956,322.5102,322.0187,322.5102,600.0
2022-09-16 12:30:00,328.26,328.26,327.8,328.04,400.0,322.7068,322.7068,322.2546,322.4905,400.0
2022-09-16 12:35:00,327.81,327.81,327.46,327.47,200.0,322.2644,322.2644,321.9204,321.9302,200.0
2022-09-16 12:40:00,327.42,327.63,327.25,327.63,471.0,321.881,322.0875,321.7139,322.0875,471.0
2022-09-16 12:45:00,327.63,327.63,327.63,327.63,0.0,322.0875,322.0875,322.0875,322.0875,0.0
2022-09-16 12:50:00,327.71,327.81,327.42,327.45,465.0,322.1661,322.2644,321.881,321.9105,465.0
2022-09-16 12:55:00,327.62,327.62,327.62,327.62,100.0,322.0776,322.0776,322.0776,322.0776,100.0
2022-09-16 13:00:00,327.5,327.89,327.36,327.38,1000.0,321.9597,322.3431,321.822,321.8417,1000.0
2022-09-16 13:05:00,327.33,327.33,326.83,327.04,700.0,321.7926,321.7926,321.301,321.5075,700.0
2022-09-16 13:10:00,326.79,326.82,326.61,326.82,1100.0,321.2617,321.2912,321.0847,321.2912,1100.0
2022-09-16 13:15:00,326.59,327.02,326.44,326.9,2284.0,321.0651,321.4878,320.9176,321.3698,2284.0
2022-09-16 13:20:00,326.98,326.98,326.55,326.55,1469.0,321.4485,321.4485,321.0257,321.0257,1469.0
2022-09-16 13:25:00,326.52,326.69,326.52,326.66,800.0,320.9963,321.1634,320.9963,321.1339,800.0
2022-09-16 13:30:00,326.6,326.75,326.54,326.54,500.0,321.0749,321.2224,321.0159,321.0159,500.0
2022-09-16 13:35:00,326.53,327.37,326.53,327.0,1400.0,321.0061,321.8319,321.0061,321.4681,1400.0
2022-09-16 13:40:00,326.78,326.9,326.77,326.84,700.0,321.2519,321.3698,321.242,321.3108,700.0
2022-09-16 13:45:00,326.7,326.7,326.32,326.32,300.0,321.1732,321.1732,320.7996,320.7996,300.0
2022-09-16 13:50:00,326.35,326.35,326.05,326.1,600.0,320.8291,320.8291,320.5342,320.5834,600.0
2022-09-16 13:55:00,325.98,326.68,325.98,326.43,885.0,320.4654,321.1535,320.4654,320.9078,885.0
2022-09-16 14:00:00,326.43,326.68,326.43,326.68,1000.0,320.9078,321.1535,320.9078,321.1535,1000.0
2022-09-16 14:05:00,326.58,326.58,325.75,325.82,3236.0,321.0552,321.0552,320.2393,320.3081,3236.0
2022-09-16 14:10:00,325.61,325.71,325.45,325.52,1628.0,320.1016,320.2,319.9444,320.0132,1628.0
2022-09-16 14:15:00,325.52,325.62,325.23,325.29,1249.0,320.0132,320.1115,319.7281,319.7871,1249.0
2022-09-16 14:20:00,325.34,325.81,325.13,325.68,3737.0,319.8362,320.2983,319.6298,320.1705,3737.0
2022-09-16 14:25:00,325.84,326.64,325.84,326.6,2466.0,320.3278,321.1142,320.3278,321.0749,2466.0
2022-09-16 14:30:00,326.38,326.82,326.06,326.82,1812.0,320.8586,321.2912,320.544,321.2912,1812.0
2022-09-16 14:35:00,327.05,327.05,326.43,326.49,973.0,321.5173,321.5173,320.9078,320.9668,973.0
2022-09-16 14:40:00,326.39,326.74,326.27,326.6,1019.0,320.8685,321.2125,320.7505,321.0749,1019.0
2022-09-16 14:45:00,326.67,327.25,326.37,326.99,1470.0,321.1437,321.7139,320.8488,321.4583,1470.0
2022-09-16 14:50:00,326.93,327.49,326.81,327.49,1204.0,321.3993,321.9498,321.2813,321.9498,1204.0
2022-09-16 14:55:00,327.54,327.75,327.26,327.68,2945.0,321.999,322.2054,321.7237,322.1366,2945.0
2022-09-16 15:00:00,327.81,328.65,327.81,328.44,2235.0,322.2644,323.0902,322.2644,322.8838,2235.0
2022-09-16 15:05:00,328.73,329.17,328.7,329.09,2010.0,323.1689,323.6014,323.1394,323.5228,2010.0
2022-09-16 15:10:00,328.87,328.91,328.3,328.37,2100.0,323.3065,323.3458,322.7461,322.815,2100.0
2022-09-16 15:15:00,328.28,328.93,328.28,328.6,2875.0,322.7265,323.3655,322.7265,323.0411,2875.0
2022-09-16 15:20:00,328.63,329.55,328.63,329.24,2166.0,323.0706,323.975,323.0706,323.6702,2166.0
2022-09-16 15:25:00,329.36,329.41,328.82,329.04,2268.0,323.7882,323.8374,323.2573,323.4736,2268.0
2022-09-16 15:30:00,328.84,328.93,328.42,328.42,4741.0,323.277,323.3655,322.8641,322.8641,4741.0
2022-09-16 15:35:00,328.4,329.25,328.33,329.25,4927.0,322.8444,323.6801,322.7756,323.6801,4927.0
2022-09-16 15:40:00,329.39,329.96,329.24,329.68,6529.0,323.8177,324.3781,323.6702,324.1028,6529.0
2022-09-16 15:45:00,329.92,329.92,328.91,329.78,5045.0,324.3387,324.3387,323.3458,324.2011,5045.0
2022-09-16 15:50:00,329.56,330.13,329.56,330.0,7917.0,323.9848,324.5452,323.9848,324.4174,7917.0
2022-09-16 15:55:00,329.73,330.58,329.73,330.05,18546.0,324.1519,324.9876,324.1519,324.4665,18546.0
2022-09-19 09:30:00,327.81,329.36,327.3,329.36,4974.0,322.2644,323.7882,321.7631,323.7882,4974.0
2022-09-19 09:35:00,331.01,331.01,330.06,330.06,1500.0,325.4103,325.4103,324.4764,324.4764,1500.0
2022-09-19 09:40:00,331.37,331.86,331.37,331.47,300.0,325.7642,326.2459,325.7642,325.8625,300.0
2022-09-19 09:45:00,331.87,332.26,331.54,332.26,1000.0,326.2557,326.6391,325.9313,326.6391,1000.0
2022-09-19 09:50:00,332.62,333.72,332.43,332.83,4000.0,326.9931,328.0745,326.8063,327.1995,4000.0
2022-09-19 09:55:00,332.91,333.26,332.61,333.23,2300.0,327.2782,327.6222,326.9832,327.5927,2300.0
2022-09-19 10:00:00,333.22,333.22,331.76,332.85,3603.0,327.5829,327.5829,326.1476,327.2192,3603.0
2022-09-19 10:05:00,332.84,333.38,332.69,332.81,5332.0,327.2093,327.7402,327.0619,327.1798,5332.0
2022-09-19 10:10:00,332.97,334.94,332.75,334.18,6499.0,327.3371,329.2738,327.1209,328.5267,6499.0
2022-09-19 10:15:00,334.09,334.24,333.59,333.62,3400.0,328.4382,328.5857,327.9466,327.9761,3400.0
2022-09-19 10:20:00,333.27,333.36,332.64,333.36,2645.0,327.6321,327.7205,327.0127,327.7205,2645.0
2022-09-19 10:25:00,333.54,333.83,333.16,333.75,1100.0,327.8975,328.1826,327.5239,328.1039,1100.0
2022-09-19 10:30:00,333.87,333.87,332.87,333.05,1066.0,328.2219,328.2219,327.2388,327.4158,1066.0
2022-09-19 10:35:00,333.24,334.49,333.06,333.77,1400.0,327.6026,328.8314,327.4256,328.1236,1400.0
2022-09-19 10:40:00,334.38,334.38,333.94,333.98,812.0,328.7233,328.7233,328.2907,328.3301,812.0
2022-09-19 10:45:00,334.45,334.45,334.03,334.03,326.0,328.7921,328.7921,328.3792,328.3792,326.0
2022-09-19 10:50:00,334.08,334.08,333.62,333.86,1959.0,328.4284,328.4284,327.9761,328.2121,1959.0
2022-09-19 10:55:00,333.8,333.81,333.67,333.67,300.0,328.1531,328.1629,328.0253,328.0253,300.0
2022-09-19 11:00:00,333.89,334.01,333.57,334.0,652.0,328.2416,328.3595,327.927,328.3497,652.0
2022-09-19 11:05:00,334.13,334.62,333.98,333.99,704.0,328.4775,328.9592,328.3301,328.3399,704.0
2022-09-19 11:10:00,333.88,334.0,333.17,333.55,2059.0,328.2317,328.3497,327.5338,327.9073,2059.0
2022-09-19 11:15:00,333.29,333.63,333.29,333.63,300.0,327.6517,327.986,327.6517,327.986,300.0
2022-09-19 11:20:00,333.7,333.7,333.27,333.27,800.0,328.0548,328.0548,327.6321,327.6321,800.0
2022-09-19 11:25:00,333.03,333.42,332.46,332.46,1575.0,327.3961,327.7795,326.8358,326.8358,1575.0
2022-09-19 11:30:00,332.3,332.56,332.3,332.56,303.0,326.6785,326.9341,326.6785,326.9341,303.0
2022-09-19 11:35:00,332.48,332.57,331.97,332.56,2606.0,326.8554,326.9439,326.3541,326.9341,2606.0
2022-09-19 11:40:00,332.21,332.26,332.14,332.17,700.0,326.59,326.6391,326.5212,326.5507,700.0
2022-09-19 11:45:00,332.36,332.67,332.26,332.67,3219.0,326.7375,327.0422,326.6391,327.0422,3219.0
2022-09-19 11:50:00,332.86,332.86,332.67,332.67,200.0,327.229,327.229,327.0422,327.0422,200.0
2022-09-19 11:55:00,332.43,332.75,331.8,332.2,1065.0,326.8063,327.1209,326.1869,326.5802,1065.0
2022-09-19 12:00:00,331.93,332.48,331.93,332.16,1320.0,326.3147,326.8554,326.3147,326.5408,1320.0
2022-09-19 12:05:00,332.01,332.57,331.87,332.34,1902.0,326.3934,326.9439,326.2557,326.7178,1902.0
2022-09-19 12:10:00,332.61,332.81,332.61,332.68,405.0,326.9832,327.1798,326.9832,327.052,405.0
2022-09-19 12:15:00,332.53,332.53,332.29,332.29,500.0,326.9046,326.9046,326.6686,326.6686,500.0
2022-09-19 12:20:00,331.94,332.21,331.94,331.94,1179.0,326.3246,326.59,326.3246,326.3246,1179.0
2022-09-19 12:25:00,331.87,331.87,331.66,331.66,300.0,326.2557,326.2557,326.0493,326.0493,300.0
2022-09-19 12:30:00,331.93,332.15,331.91,332.15,700.0,326.3147,326.531,326.2951,326.531,700.0
2022-09-19 12:35:00,332.2,332.75,332.2,332.69,910.0,326.5802,327.1209,326.5802,327.0619,910.0
2022-09-19 12:40:00,332.84,333.2,332.53,333.2,1038.0,327.2093,327.5632,326.9046,327.5632,1038.0
2022-09-19 12:45:00,332.94,333.24,332.87,332.87,700.0,327.3076,327.6026,327.2388,327.2388,700.0
2022-09-19 12:50:00,333.11,333.23,333.0,333.13,656.0,327.4748,327.5927,327.3666,327.4944,656.0
2022-09-19 12:55:00,332.98,333.02,332.77,332.93,900.0,327.347,327.3863,327.1405,327.2978,900.0
2022-09-19 13:00:00,332.77,332.77,332.77,332.77,100.0,327.1405,327.1405,327.1405,327.1405,100.0
2022-09-19 13:05:00,332.43,332.58,332.43,332.45,400.0,326.8063,326.9537,326.8063,326.8259,400.0
2022-09-19 13:10:00,332.65,332.77,332.32,332.37,805.0,327.0226,327.1405,326.6981,326.7473,805.0
2022-09-19 13:15:00,332.41,332.6,332.41,332.54,600.0,326.7866,326.9734,326.7866,326.9144,600.0
2022-09-19 13:20:00,332.69,332.69,332.69,332.69,100.0,327.0619,327.0619,327.0619,327.0619,100.0
2022-09-19 13:25:00,332.95,332.98,332.95,332.98,200.0,327.3175,327.347,327.3175,327.347,200.0
2022-09-19 13:30:00,332.97,332.97,332.59,332.59,542.0,327.3371,327.3371,326.9636,326.9636,542.0
2022-09-19 13:35:00,332.33,332.33,332.07,332.32,500.0,326.708,326.708,326.4524,326.6981,500.0
2022-09-19 13:40:00,332.35,332.35,332.01,332.01,1144.0,326.7276,326.7276,326.3934,326.3934,1144.0
2022-09-19 13:45:00,332.23,332.78,332.23,332.49,800.0,326.6097,327.1504,326.6097,326.8653,800.0
2022-09-19 13:50:00,332.44,332.53,332.41,332.53,500.0,326.8161,326.9046,326.7866,326.9046,500.0
2022-09-19 13:55:00,332.73,333.03,332.59,332.6,500.0,327.1012,327.3961,326.9636,326.9734,500.0
2022-09-19 14:00:00,332.75,332.81,332.56,332.56,1415.0,327.1209,327.1798,326.9341,326.9341,1415.0
2022-09-19 14:05:00,332.42,332.61,332.34,332.61,400.0,326.7964,326.9832,326.7178,326.9832,400.0
2022-09-19 14:10:00,332.71,332.79,332.59,332.79,400.0,327.0815,327.1602,326.9636,327.1602,400.0
2022-09-19 14:15:00,333.02,333.18,332.79,332.79,900.0,327.3863,327.5436,327.1602,327.1602,900.0
2022-09-19 14:20:00,332.59,332.59,332.32,332.32,200.0,326.9636,326.9636,326.6981,326.6981,200.0
2022-09-19 14:25:00,332.45,332.6,332.45,332.6,300.0,326.8259,326.9734,326.8259,326.9734,300.0
2022-09-19 14:30:00,332.96,332.98,332.78,332.78,500.0,327.3273,327.347,327.1504,327.1504,500.0
2022-09-19 14:35:00,332.82,333.07,332.74,333.07,700.0,327.1897,327.4354,327.111,327.4354,700.0
2022-09-19 14:40:00,333.04,333.04,332.81,332.81,2100.0,327.406,327.406,327.1798,327.1798,2100.0
2022-09-19 14:45:00,332.78,332.86,332.62,332.64,1050.0,327.1504,327.229,326.9931,327.0127,1050.0
2022-09-19 14:50:00,332.83,333.42,332.83,333.25,1620.0,327.1995,327.7795,327.1995,327.6124,1620.0
2022-09-19 14:55:00,333.21,333.32,333.21,333.25,600.0,327.5731,327.6812,327.5731,327.6124,600.0
2022-09-19 15:00:00,333.28,334.01,333.28,333.89,1772.0,327.6419,328.3595,327.6419,328.2416,1772.0
2022-09-19 15:05:00,334.13,334.29,333.92,334.29,624.0,328.4775,328.6348,328.2711,328.6348,624.0
2022-09-19 15:10:00,334.27,335.18,334.27,334.91,3598.0,328.6151,329.5098,328.6151,329.2443,3598.0
2022-09-19 15:15:00,334.91,335.07,334.82,335.07,1174.0,329.2443,329.4016,329.1558,329.4016,1174.0
2022-09-19 15:20:00,334.82,335.03,334.66,334.78,1639.0,329.1558,329.3623,328.9985,329.1165,1639.0
2022-09-19 15:25:00,334.94,335.5,334.94,335.25,700.0,329.2738,329.8243,329.2738,329.5786,700.0
2022-09-19 15:30:00,335.37,335.65,335.37,335.42,2052.0,329.6965,329.9718,329.6965,329.7457,2052.0
2022-09-19 15:35:00,335.38,335.88,335.33,335.82,1331.0,329.7064,330.1979,329.6572,330.1389,1331.0
2022-09-19 15:40:00,335.98,336.04,335.58,335.85,3088.0,330.2962,330.3552,329.903,330.1684,3088.0
2022-09-19 15:45:00,335.7,335.83,335.23,335.43,2869.0,330.021,330.1488,329.5589,329.7555,2869.0
2022-09-19 15:50:00,335.54,335.77,335.03,335.67,5751.0,329.8637,330.0898,329.3623,329.9915,5751.0
2022-09-19 15:55:00,335.7,335.88,335.26,335.66,31545.0,330.021,330.1979,329.5884,329.9816,31545.0
2022-09-20 09:30:00,333.28,334.08,329.25,330.67,5847.0,327.6419,328.4284,323.6801,325.076,5847.0
2022-09-20 09:35:00,329.49,330.98,329.49,330.04,3700.0,323.916,325.3808,323.916,324.4567,3700.0
2022-09-20 09:40:00,329.76,329.76,327.85,329.14,5271.0,324.1814,324.1814,322.3038,323.5719,5271.0
2022-09-20 09:45:00,328.34,329.08,327.89,328.65,1991.0,322.7855,323.5129,322.3431,323.0902,1991.0
2022-09-20 09:50:00,328.35,328.73,327.89,328.04,3823.0,322.7953,323.1689,322.3431,322.4905,3823.0
2022-09-20 09:55:00,328.9,329.23,328.43,328.49,2659.0,323.336,323.6604,322.8739,322.9329,2659.0
2022-09-20 10:00:00,328.44,329.88,328.44,329.5,3719.0,322.8838,324.2994,322.8838,323.9258,3719.0
2022-09-20 10:05:00,329.85,330.81,329.55,330.62,2483.0,324.2699,325.2137,323.975,325.0269,2483.0
2022-09-20 10:10:00,330.9,331.11,329.97,330.7,4464.0,325.3022,325.5086,324.3879,325.1055,4464.0
2022-09-20 10:15:00,330.47,330.7,330.11,330.21,1641.0,324.8794,325.1055,324.5255,324.6238,1641.0
2022-09-20 10:20:00,330.0,330.45,329.55,329.55,2936.0,324.4174,324.8598,323.975,323.975,2936.0
2022-09-20 10:25:00,329.01,329.75,328.7,328.7,3172.0,323.4441,324.1716,323.1394,323.1394,3172.0
2022-09-20 10:30:00,328.58,328.65,328.0,328.01,1445.0,323.0214,323.0902,322.4512,322.461,1445.0
2022-09-20 10:35:00,328.18,328.18,327.51,327.51,684.0,322.6282,322.6282,321.9695,321.9695,684.0
2022-09-20 10:40:00,327.82,328.76,327.66,328.76,2668.0,322.2743,323.1984,322.117,323.1984,2668.0
2022-09-20 10:45:00,328.76,328.91,328.56,328.66,1350.0,323.1984,323.3458,323.0017,323.1001,1350.0
2022-09-20 10:50:00,329.48,329.48,329.24,329.25,800.0,323.9062,323.9062,323.6702,323.6801,800.0
2022-09-20 10:55:00,329.04,329.42,328.97,329.03,1518.0,323.4736,323.8472,323.4048,323.4638,1518.0
2022-09-20 11:00:00,329.28,329.44,329.02,329.03,1973.0,323.7096,323.8669,323.454,323.4638,1973.0
2022-09-20 11:05:00,329.2,329.89,329.2,329.79,1100.0,323.6309,324.3092,323.6309,324.2109,1100.0
2022-09-20 11:10:00,329.63,329.63,329.18,329.44,849.0,324.0536,324.0536,323.6113,323.8669,849.0
2022-09-20 11:15:00,329.22,329.3,329.06,329.17,1452.0,323.6506,323.7292,323.4933,323.6014,1452.0
2022-09-20 11:20:00,328.98,329.29,328.86,328.86,1402.0,323.4146,323.7194,323.2967,323.2967,1402.0
2022-09-20 11:25:00,329.1,329.59,329.1,329.59,614.0,323.5326,324.0143,323.5326,324.0143,614.0
2022-09-20 11:30:00,329.89,330.18,329.39,329.39,700.0,324.3092,324.5943,323.8177,323.8177,700.0
2022-09-20 11:35:00,329.63,329.83,329.33,329.81,2510.0,324.0536,324.2503,323.7587,324.2306,2510.0
2022-09-20 11:40:00,329.81,329.81,329.81,329.81,0.0,324.2306,324.2306,324.2306,324.2306,0.0
2022-09-20 11:45:00,330.21,330.26,330.21,330.26,200.0,324.6238,324.673,324.6238,324.673,200.0
2022-09-20 11:50:00,330.45,331.87,330.45,331.87,3300.0,324.8598,326.2557,324.8598,326.2557,3300.0
2022-09-20 11:55:00,331.51,331.51,331.45,331.45,202.0,325.9018,325.9018,325.8429,325.8429,202.0
2022-09-20 12:00:00,331.42,331.7,331.42,331.7,605.0,325.8134,326.0886,325.8134,326.0886,605.0
2022-09-20 12:05:00,331.64,332.0,331.6,331.6,1000.0,326.0296,326.3835,325.9903,325.9903,1000.0
2022-09-20 12:10:00,331.89,331.89,331.75,331.75,406.0,326.2754,326.2754,326.1378,326.1378,406.0
2022-09-20 12:15:00,331.91,331.91,331.91,331.91,100.0,326.2951,326.2951,326.2951,326.2951,100.0
2022-09-20 12:20:00,331.85,332.24,331.85,332.12,632.0,326.2361,326.6195,326.2361,326.5015,632.0
2022-09-20 12:25:00,332.07,332.07,331.47,331.47,900.0,326.4524,326.4524,325.8625,325.8625,900.0
2022-09-20 12:30:00,331.46,331.47,331.03,331.29,931.0,325.8527,325.8625,325.43,325.6856,931.0
2022-09-20 12:35:00,331.37,331.75,331.37,331.75,1200.0,325.7642,326.1378,325.7642,326.1378,1200.0
2022-09-20 12:40:00,331.62,331.81,331.42,331.42,500.0,326.01,326.1968,325.8134,325.8134,500.0
2022-09-20 12:45:00,331.35,331.59,331.16,331.32,1800.0,325.7445,325.9805,325.5578,325.7151,1800.0
2022-09-20 12:50:00,331.53,332.22,331.53,332.22,610.0,325.9215,326.5998,325.9215,326.5998,610.0
2022-09-20 12:55:00,332.25,332.25,332.08,332.08,200.0,326.6293,326.6293,326.4622,326.4622,200.0
2022-09-20 13:00:00,331.91,332.38,331.69,332.27,1820.0,326.2951,326.7571,326.0788,326.649,1820.0
2022-09-20 13:05:00,332.01,332.01,331.84,331.84,225.0,326.3934,326.3934,326.2263,326.2263,225.0
2022-09-20 13:10:00,331.68,331.68,331.64,331.64,200.0,326.069,326.069,326.0296,326.0296,200.0
2022-09-20 13:15:00,332.04,332.04,331.69,331.69,291.0,326.4229,326.4229,326.0788,326.0788,291.0
2022-09-20 13:20:00,331.71,332.14,331.59,332.13,1226.0,326.0985,326.5212,325.9805,326.5113,1226.0
2022-09-20 13:25:00,331.86,332.1,331.25,331.25,1700.0,326.2459,326.4819,325.6462,325.6462,1700.0
2022-09-20 13:30:00,331.0,331.37,330.68,331.37,1621.0,325.4005,325.7642,325.0859,325.7642,1621.0
2022-09-20 13:35:00,331.01,331.01,330.79,330.91,800.0,325.4103,325.4103,325.194,325.312,800.0
2022-09-20 13:40:00,331.13,331.4,331.13,331.36,756.0,325.5283,325.7937,325.5283,325.7544,756.0
2022-09-20 13:45:00,331.18,331.18,330.93,330.93,523.0,325.5774,325.5774,325.3316,325.3316,523.0
2022-09-20 13:50:00,330.63,330.81,330.52,330.55,1700.0,325.0367,325.2137,324.9286,324.9581,1700.0
2022-09-20 13:55:00,330.12,330.33,330.12,330.33,400.0,324.5354,324.7418,324.5354,324.7418,400.0
2022-09-20 14:00:00,330.55,330.97,330.55,330.97,801.0,324.9581,325.371,324.9581,325.371,801.0
2022-09-20 14:05:00,331.03,331.48,330.8,331.48,5813.0,325.43,325.8723,325.2038,325.8723,5813.0
2022-09-20 14:10:00,331.16,331.19,330.83,331.13,3396.0,325.5578,325.5873,325.2333,325.5283,3396.0
2022-09-20 14:15:00,330.79,331.61,330.79,331.61,1701.0,325.194,326.0001,325.194,326.0001,1701.0
2022-09-20 14:20:00,332.0,332.55,331.98,332.22,1000.0,326.3835,326.9242,326.3639,326.5998,1000.0
2022-09-20 14:25:00,332.02,332.29,332.02,332.29,600.0,326.4032,326.6686,326.4032,326.6686,600.0
2022-09-20 14:30:00,332.12,332.12,331.77,331.87,819.0,326.5015,326.5015,326.1574,326.2557,819.0
2022-09-20 14:35:00,331.89,332.12,331.89,332.0,597.0,326.2754,326.5015,326.2754,326.3835,597.0
2022-09-20 14:40:00,332.06,332.5,332.06,332.5,946.0,326.4425,326.8751,326.4425,326.8751,946.0
2022-09-20 14:45:00,332.75,333.6,332.75,333.39,1416.0,327.1209,327.9565,327.1209,327.75,1416.0
2022-09-20 14:50:00,333.22,333.29,332.9,332.9,600.0,327.5829,327.6517,327.2683,327.2683,600.0
2022-09-20 14:55:00,333.22,333.51,333.22,333.35,500.0,327.5829,327.868,327.5829,327.7107,500.0
2022-09-20 15:00:00,333.39,334.04,333.26,333.45,1656.0,327.75,328.389,327.6222,327.809,1656.0
2022-09-20 15:05:00,333.13,333.13,332.87,332.87,1106.0,327.4944,327.4944,327.2388,327.2388,1106.0
2022-09-20 15:10:00,332.94,333.25,332.94,333.25,600.0,327.3076,327.6124,327.3076,327.6124,600.0
2022-09-20 15:15:00,333.37,334.06,333.34,334.06,6000.0,327.7304,328.4087,327.7009,328.4087,6000.0
2022-09-20 15:20:00,334.11,334.66,334.06,334.66,1002.0,328.4579,328.9985,328.4087,328.9985,1002.0
2022-09-20 15:25:00,334.5,334.86,334.46,334.57,1000.0,328.8413,329.1952,328.8019,328.9101,1000.0
2022-09-20 15:30:00,334.34,334.83,333.92,334.78,1511.0,328.684,329.1657,328.2711,329.1165,1511.0
2022-09-20 15:35:00,334.84,335.23,334.84,335.23,1600.0,329.1755,329.5589,329.1755,329.5589,1600.0
2022-09-20 15:40:00,334.76,335.25,334.65,335.12,2370.0,329.0969,329.5786,328.9887,329.4508,2370.0
2022-09-20 15:45:00,335.17,335.38,334.85,335.38,6200.0,329.4999,329.7064,329.1853,329.7064,6200.0
2022-09-20 15:50:00,335.39,335.57,334.11,334.53,9204.0,329.7162,329.8932,328.4579,328.8707,9204.0
2022-09-20 15:55:00,334.74,334.78,334.07,334.57,15205.0,329.0772,329.1165,328.4185,328.9101,15205.0
2022-09-21 09:30:00,337.39,338.45,336.18,337.28,2820.0,331.6824,332.7244,330.4928,331.5742,2820.0
2022-09-21 09:35:00,336.94,337.81,336.64,337.69,5717.0,331.24,332.0953,330.9451,331.9773,5717.0
2022-09-21 09:40:00,337.57,337.81,336.76,337.06,4451.0,331.8593,332.0953,331.063,331.3579,4451.0
2022-09-21 09:45:00,337.05,338.97,336.39,338.73,7440.0,331.3481,333.2356,330.6993,332.9997,7440.0
2022-09-21 09:50:00,339.04,339.79,338.71,339.79,2253.0,333.3045,334.0418,332.98,334.0418,2253.0
2022-09-21 09:55:00,339.65,339.86,339.31,339.83,1100.0,333.9041,334.1106,333.5699,334.0811,1100.0
2022-09-21 10:00:00,339.82,340.94,339.82,340.41,3580.0,334.0713,335.1723,334.0713,334.6513,3580.0
2022-09-21 10:05:00,340.41,341.63,340.41,341.08,1215.0,334.6513,335.8506,334.6513,335.3099,1215.0
2022-09-21 10:10:00,341.5,342.02,341.28,342.02,600.0,335.7228,336.234,335.5066,336.234,600.0
2022-09-21 10:15:00,341.11,341.23,341.11,341.22,500.0,335.3394,335.4574,335.3394,335.4476,500.0
2022-09-21 10:20:00,341.73,341.79,341.18,341.43,891.0,335.9489,336.0079,335.4082,335.654,891.0
2022-09-21 10:25:00,341.21,341.72,341.2,341.72,500.0,335.4377,335.9391,335.4279,335.9391,500.0
2022-09-21 10:30:00,341.72,341.72,341.41,341.48,900.0,335.9391,335.9391,335.6344,335.7032,900.0
2022-09-21 10:35:00,340.64,341.42,340.64,341.07,300.0,334.8774,335.6442,334.8774,335.3001,300.0
2022-09-21 10:40:00,341.01,341.01,340.87,340.87,400.0,335.2411,335.2411,335.1035,335.1035,400.0
2022-09-21 10:45:00,340.13,340.2,339.82,339.82,504.0,334.376,334.4448,334.0713,334.0713,504.0
2022-09-21 10:50:00,340.4,341.07,340.4,341.07,600.0,334.6414,335.3001,334.6414,335.3001,600.0
2022-09-21 10:55:00,341.07,341.07,341.07,341.07,0.0,335.3001,335.3001,335.3001,335.3001,0.0
2022-09-21 11:00:00,341.22,341.22,339.67,339.67,7050.0,335.4476,335.4476,333.9238,333.9238,7050.0
2022-09-21 11:05:00,339.56,340.36,339.37,340.36,5942.0,333.8157,334.6021,333.6289,334.6021,5942.0
2022-09-21 11:10:00,340.65,340.81,340.22,340.81,1200.0,334.8872,335.0445,334.4645,335.0445,1200.0
2022-09-21 11:15:00,341.13,341.33,340.4,341.04,2503.0,335.3591,335.5557,334.6414,335.2706,2503.0
2022-09-21 11:20:00,341.03,341.83,341.0,341.71,1106.0,335.2608,336.0473,335.2313,335.9293,1106.0
2022-09-21 11:25:00,341.7,342.08,341.7,341.93,3100.0,335.9195,336.293,335.9195,336.1456,3100.0
2022-09-21 11:30:00,341.83,342.02,341.38,341.53,2300.0,336.0473,336.234,335.6049,335.7523,2300.0
2022-09-21 11:35:00,341.24,341.48,341.17,341.34,1314.0,335.4672,335.7032,335.3984,335.5655,1314.0
2022-09-21 11:40:00,341.17,341.7,341.17,341.24,1697.0,335.3984,335.9195,335.3984,335.4672,1697.0
2022-09-21 11:45:00,341.15,341.15,340.5,340.52,650.0,335.3788,335.3788,334.7398,334.7594,650.0
2022-09-21 11:50:00,340.3,340.3,339.62,340.1,2800.0,334.5431,334.5431,333.8746,334.3465,2800.0
2022-09-21 11:55:00,339.98,340.09,339.62,340.09,2852.0,334.2286,334.3367,333.8746,334.3367,2852.0
2022-09-21 12:00:00,340.14,340.61,340.05,340.21,2700.0,334.3858,334.8479,334.2974,334.4547,2700.0
2022-09-21 12:05:00,340.28,340.32,340.21,340.21,400.0,334.5235,334.5628,334.4547,334.4547,400.0
2022-09-21 12:10:00,340.22,340.22,340.21,340.22,400.0,334.4645,334.4645,334.4547,334.4645,400.0
2022-09-21 12:15:00,340.11,340.11,339.36,339.36,1251.0,334.3564,334.3564,333.619,333.619,1251.0
2022-09-21 12:20:00,339.08,339.17,338.96,339.04,2430.0,333.3438,333.4323,333.2258,333.3045,2430.0
2022-09-21 12:25:00,339.06,339.47,338.79,339.19,2793.0,333.3241,333.7272,333.0587,333.4519,2793.0
2022-09-21 12:30:00,339.28,339.57,339.13,339.57,1589.0,333.5404,333.8255,333.3929,333.8255,1589.0
2022-09-21 12:35:00,339.67,339.67,339.36,339.36,503.0,333.9238,333.9238,333.619,333.619,503.0
2022-09-21 12:40:00,339.01,339.01,338.91,338.92,300.0,333.275,333.275,333.1767,333.1865,300.0
2022-09-21 12:45:00,338.44,338.44,338.43,338.44,250.0,332.7146,332.7146,332.7048,332.7146,250.0
2022-09-21 12:50:00,338.07,338.09,337.86,337.86,900.0,332.3509,332.3705,332.1444,332.1444,900.0
2022-09-21 12:55:00,337.81,337.81,337.76,337.76,300.0,332.0953,332.0953,332.0461,332.0461,300.0
2022-09-21 13:00:00,338.0,338.01,337.93,337.93,700.0,332.282,332.2919,332.2132,332.2132,700.0
2022-09-21 13:05:00,338.17,338.2,337.88,337.88,1300.0,332.4492,332.4787,332.1641,332.1641,1300.0
2022-09-21 13:10:00,338.0,338.31,338.0,338.25,1800.0,332.282,332.5868,332.282,332.5278,1800.0
2022-09-21 13:15:00,338.04,338.04,338.04,338.04,100.0,332.3214,332.3214,332.3214,332.3214,100.0
2022-09-21 13:20:00,338.0,338.06,338.0,338.06,200.0,332.282,332.341,332.282,332.341,200.0
2022-09-21 13:25:00,338.01,338.37,338.01,338.25,1100.0,332.2919,332.6458,332.2919,332.5278,1100.0
2022-09-21 13:30:00,338.34,338.47,338.03,338.03,2787.0,332.6163,332.7441,332.3115,332.3115,2787.0
2022-09-21 13:35:00,337.85,337.85,337.85,337.85,100.0,332.1346,332.1346,332.1346,332.1346,100.0
2022-09-21 13:40:00,338.0,338.2,337.94,338.2,2288.0,332.282,332.4787,332.2231,332.4787,2288.0
2022-09-21 13:45:00,338.2,338.2,337.87,337.87,1262.0,332.4787,332.4787,332.1542,332.1542,1262.0
2022-09-21 13:50:00,338.0,338.02,337.89,337.9,1345.0,332.282,332.3017,332.1739,332.1837,1345.0
2022-09-21 13:55:00,338.01,338.14,337.45,337.64,3610.0,332.2919,332.4197,331.7414,331.9281,3610.0
2022-09-21 14:00:00,337.72,337.72,333.38,333.57,3085.0,332.0068,332.0068,327.7402,327.927,3085.0
2022-09-21 14:05:00,333.04,334.66,332.78,334.66,1300.0,327.406,328.9985,327.1504,328.9985,1300.0
2022-09-21 14:10:00,334.26,334.42,333.01,333.01,621.0,328.6053,328.7626,327.3765,327.3765,621.0
2022-09-21 14:15:00,333.03,333.03,332.1,332.95,400.0,327.3961,327.3961,326.4819,327.3175,400.0
2022-09-21 14:20:00,333.48,333.69,333.48,333.69,200.0,327.8385,328.045,327.8385,328.045,200.0
2022-09-21 14:25:00,333.91,333.91,333.0,333.82,2149.0,328.2612,328.2612,327.3666,328.1728,2149.0
2022-09-21 14:30:00,333.24,335.2,332.54,334.95,1498.0,327.6026,329.5294,326.9144,329.2836,1498.0
2022-09-21 14:35:00,336.51,337.23,335.31,336.3,6645.0,330.8173,331.5251,329.6376,330.6108,6645.0
2022-09-21 14:40:00,336.61,338.1,336.61,338.1,500.0,330.9156,332.3804,330.9156,332.3804,500.0
2022-09-21 14:45:00,339.41,339.49,336.04,337.2,1704.0,333.6682,333.7468,330.3552,331.4956,1704.0
2022-09-21 14:50:00,336.09,337.99,335.85,337.99,2200.0,330.4044,332.2722,330.1684,332.2722,2200.0
2022-09-21 14:55:00,337.63,337.72,336.37,337.47,3923.0,331.9183,332.0068,330.6796,331.761,3923.0
2022-09-21 15:00:00,337.51,337.51,336.52,336.71,2625.0,331.8003,331.8003,330.8271,331.0139,2625.0
2022-09-21 15:05:00,336.08,337.27,335.99,336.05,1700.0,330.3945,331.5644,330.306,330.365,1700.0
2022-09-21 15:10:00,334.85,335.75,333.23,335.75,2400.0,329.1853,330.0701,327.5927,330.0701,2400.0
2022-09-21 15:15:00,336.5,336.58,335.83,336.04,2703.0,330.8074,330.8861,330.1488,330.3552,2703.0
2022-09-21 15:20:00,335.45,336.05,334.88,335.5,1611.0,329.7752,330.365,329.2148,329.8243,1611.0
2022-09-21 15:25:00,335.09,335.35,333.16,333.5,800.0,329.4213,329.6769,327.5239,327.8582,800.0
2022-09-21 15:30:00,333.12,333.25,332.01,333.25,2411.0,327.4846,327.6124,326.3934,327.6124,2411.0
2022-09-21 15:35:00,333.29,333.4,331.31,331.31,2310.0,327.6517,327.7599,325.7052,325.7052,2310.0
2022-09-21 15:40:00,330.6,331.5,330.6,330.86,2411.0,325.0072,325.892,325.0072,325.2628,2411.0
2022-09-21 15:45:00,330.5,330.98,330.16,330.32,5508.0,324.9089,325.3808,324.5747,324.732,5508.0
2022-09-21 15:50:00,330.29,330.82,330.0,330.28,4709.0,324.7025,325.2235,324.4174,324.6926,4709.0
2022-09-21 15:55:00,330.02,330.02,329.11,329.11,10509.0,324.437,324.437,323.5424,323.5424,10509.0
2022-09-22 09:30:00,330.54,330.71,329.42,329.43,3288.0,324.9482,325.1154,323.8472,323.857,3288.0
2022-09-22 09:35:00,330.0,330.0,328.31,329.19,1750.0,324.4174,324.4174,322.756,323.6211,1750.0
2022-09-22 09:40:00,329.27,329.27,328.31,328.75,2525.0,323.6997,323.6997,322.756,323.1885,2525.0
2022-09-22 09:45:00,328.89,328.89,327.76,328.31,1678.0,323.3262,323.3262,322.2153,322.756,1678.0
2022-09-22 09:50:00,328.5,329.34,328.5,328.61,3044.0,322.9428,323.7685,322.9428,323.0509,3044.0
2022-09-22 09:55:00,329.0,329.27,328.14,328.14,9316.0,323.4343,323.6997,322.5888,322.5888,9316.0
2022-09-22 10:00:00,327.69,328.11,327.31,327.31,6256.0,322.1465,322.5594,321.7729,321.7729,6256.0
2022-09-22 10:05:00,328.15,329.34,328.15,329.23,900.0,322.5987,323.7685,322.5987,323.6604,900.0
2022-09-22 10:10:00,329.05,329.91,328.47,329.91,2500.0,323.4835,324.3289,322.9133,324.3289,2500.0
2022-09-22 10:15:00,329.8,329.8,329.18,329.18,200.0,324.2208,324.2208,323.6113,323.6113,200.0
2022-09-22 10:20:00,328.1,328.49,327.52,328.14,611.0,322.5495,322.9329,321.9793,322.5888,611.0
2022-09-22 10:25:00,328.19,328.77,328.19,328.77,500.0,322.638,323.2082,322.638,323.2082,500.0
2022-09-22 10:30:00,328.77,328.9,328.2,328.2,1500.0,323.2082,323.336,322.6478,322.6478,1500.0
2022-09-22 10:35:00,328.15,329.11,328.15,329.11,1900.0,322.5987,323.5424,322.5987,323.5424,1900.0
2022-09-22 10:40:00,328.74,328.85,328.35,328.7,1303.0,323.1787,323.2868,322.7953,323.1394,1303.0
2022-09-22 10:45:00,328.75,328.75,328.75,328.75,100.0,323.1885,323.1885,323.1885,323.1885,100.0
2022-09-22 10:50:00,328.87,328.87,328.87,328.87,190.0,323.3065,323.3065,323.3065,323.3065,190.0
2022-09-22 10:55:00,328.88,329.4,328.63,328.63,1359.0,323.3163,323.8275,323.0706,323.0706,1359.0
2022-09-22 11:00:00,327.96,328.2,327.96,328.2,366.0,322.4119,322.6478,322.4119,322.6478,366.0
2022-09-22 11:05:00,328.57,328.81,328.57,328.81,600.0,323.0116,323.2475,323.0116,323.2475,600.0
2022-09-22 11:10:00,328.43,328.43,328.14,328.14,1025.0,322.8739,322.8739,322.5888,322.5888,1025.0
2022-09-22 11:15:00,328.55,329.08,328.35,329.08,1544.0,322.9919,323.5129,322.7953,323.5129,1544.0
2022-09-22 11:20:00,328.58,328.58,328.17,328.28,1892.0,323.0214,323.0214,322.6183,322.7265,1892.0
2022-09-22 11:25:00,328.43,328.74,328.15,328.74,1101.0,322.8739,323.1787,322.5987,323.1787,1101.0
2022-09-22 11:30:00,328.46,329.52,328.46,329.03,1760.0,322.9034,323.9455,322.9034,323.4638,1760.0
2022-09-22 11:35:00,328.96,329.3,328.95,329.3,400.0,323.395,323.7292,323.3851,323.7292,400.0
2022-09-22 11:40:00,328.93,328.93,328.56,328.72,800.0,323.3655,323.3655,323.0017,323.159,800.0
2022-09-22 11:45:00,328.6,329.37,328.49,329.33,1128.0,323.0411,323.798,322.9329,323.7587,1128.0
2022-09-22 11:50:00,329.06,329.07,328.42,328.63,600.0,323.4933,323.5031,322.8641,323.0706,600.0
2022-09-22 11:55:00,328.11,328.61,328.01,328.01,1700.0,322.5594,323.0509,322.461,322.461,1700.0
2022-09-22 12:00:00,327.73,328.27,327.72,328.08,1523.0,322.1858,322.7166,322.176,322.5299,1523.0
2022-09-22 12:05:00,328.0,328.42,327.93,328.42,700.0,322.4512,322.8641,322.3824,322.8641,700.0
2022-09-22 12:10:00,328.6,329.25,328.59,329.25,5700.0,323.0411,323.6801,323.0312,323.6801,5700.0
2022-09-22 12:15:00,329.3,329.46,328.96,329.46,1861.0,323.7292,323.8865,323.395,323.8865,1861.0
2022-09-22 12:20:00,329.31,329.31,328.78,329.2,1735.0,323.7391,323.7391,323.218,323.6309,1735.0
2022-09-22 12:25:00,330.68,330.68,329.25,329.25,1400.0,325.0859,325.0859,323.6801,323.6801,1400.0
2022-09-22 12:30:00,329.69,329.69,328.9,329.08,1472.0,324.1126,324.1126,323.336,323.5129,1472.0
2022-09-22 12:35:00,329.3,329.78,329.13,329.78,549.0,323.7292,324.2011,323.5621,324.2011,549.0
2022-09-22 12:40:00,329.76,330.08,329.72,329.91,1400.0,324.1814,324.496,324.1421,324.3289,1400.0
2022-09-22 12:45:00,330.29,331.01,329.81,329.81,3288.0,324.7025,325.4103,324.2306,324.2306,3288.0
2022-09-22 12:50:00,330.16,330.33,330.1,330.25,1400.0,324.5747,324.7418,324.5157,324.6632,1400.0
2022-09-22 12:55:00,330.72,330.72,330.44,330.5,1300.0,325.1252,325.1252,324.8499,324.9089,1300.0
2022-09-22 13:00:00,330.5,330.63,329.77,330.0,7241.0,324.9089,325.0367,324.1913,324.4174,7241.0
2022-09-22 13:05:00,330.31,330.5,329.37,329.42,49640.0,324.7221,324.9089,323.798,323.8472,49640.0
2022-09-22 13:10:00,329.71,329.71,329.67,329.67,412.0,324.1323,324.1323,324.093,324.093,412.0
2022-09-22 13:15:00,329.3,329.82,329.26,329.76,1716.0,323.7292,324.2404,323.6899,324.1814,1716.0
2022-09-22 13:20:00,329.79,329.79,329.55,329.56,775.0,324.2109,324.2109,323.975,323.9848,775.0
2022-09-22 13:25:00,329.58,329.95,329.58,329.95,400.0,324.0045,324.3682,324.0045,324.3682,400.0
2022-09-22 13:30:00,330.22,330.55,330.09,330.37,2032.0,324.6337,324.9581,324.5059,324.7811,2032.0
2022-09-22 13:35:00,330.44,330.47,330.16,330.16,1812.0,324.8499,324.8794,324.5747,324.5747,1812.0
2022-09-22 13:40:00,330.41,330.47,330.28,330.28,911.0,324.8204,324.8794,324.6926,324.6926,911.0
2022-09-22 13:45:00,330.41,330.74,330.41,330.59,1192.0,324.8204,325.1449,324.8204,324.9974,1192.0
2022-09-22 13:50:00,330.53,331.14,330.53,330.94,755.0,324.9384,325.5381,324.9384,325.3415,755.0
2022-09-22 13:55:00,331.0,331.44,330.99,331.23,2127.0,325.4005,325.833,325.3906,325.6266,2127.0
2022-09-22 14:00:00,331.38,331.39,330.65,330.65,1500.0,325.774,325.7839,325.0564,325.0564,1500.0
2022-09-22 14:05:00,330.51,330.67,330.51,330.66,500.0,324.9188,325.076,324.9188,325.0662,500.0
2022-09-22 14:10:00,330.3,330.49,329.51,329.53,2451.0,324.7123,324.8991,323.9357,323.9553,2451.0
2022-09-22 14:15:00,329.33,329.33,328.93,328.94,1710.0,323.7587,323.7587,323.3655,323.3753,1710.0
2022-09-22 14:20:00,329.35,329.35,328.74,328.77,1700.0,323.7784,323.7784,323.1787,323.2082,1700.0
2022-09-22 14:25:00,328.96,329.03,328.69,329.03,1500.0,323.395,323.4638,323.1295,323.4638,1500.0
2022-09-22 14:30:00,328.87,329.17,328.78,329.11,1672.0,323.3065,323.6014,323.218,323.5424,1672.0
2022-09-22 14:35:00,329.16,329.64,329.04,329.44,2014.0,323.5916,324.0635,323.4736,323.8669,2014.0
2022-09-22 14:40:00,329.77,329.77,329.77,329.77,200.0,324.1913,324.1913,324.1913,324.1913,200.0
2022-09-22 14:45:00,329.68,329.68,328.77,329.11,3624.0,324.1028,324.1028,323.2082,323.5424,3624.0
2022-09-22 14:50:00,329.21,329.88,329.21,329.79,1025.0,323.6407,324.2994,323.6407,324.2109,1025.0
2022-09-22 14:55:00,329.89,330.19,329.69,330.12,1900.0,324.3092,324.6042,324.1126,324.5354,1900.0
2022-09-22 15:00:00,330.48,331.28,330.48,330.8,1715.0,324.8893,325.6757,324.8893,325.2038,1715.0
2022-09-22 15:05:00,330.79,330.79,330.2,330.21,800.0,325.194,325.194,324.614,324.6238,800.0
2022-09-22 15:10:00,330.29,330.29,330.29,330.29,100.0,324.7025,324.7025,324.7025,324.7025,100.0
2022-09-22 15:15:00,331.19,331.19,330.42,330.5,4078.0,325.5873,325.5873,324.8303,324.9089,4078.0
2022-09-22 15:20:00,330.42,330.42,329.96,330.02,1400.0,324.8303,324.8303,324.3781,324.437,1400.0
2022-09-22 15:25:00,329.76,330.13,329.47,330.0,1613.0,324.1814,324.5452,323.8963,324.4174,1613.0
2022-09-22 15:30:00,330.11,330.14,329.4,330.02,3750.0,324.5255,324.555,323.8275,324.437,3750.0
2022-09-22 15:35:00,330.22,330.48,330.01,330.2,2565.0,324.6337,324.8893,324.4272,324.614,2565.0
2022-09-22 15:40:00,330.03,330.56,329.97,330.03,3966.0,324.4469,324.9679,324.3879,324.4469,3966.0
2022-09-22 15:45:00,330.12,331.1,330.12,330.81,4264.0,324.5354,325.4988,324.5354,325.2137,4264.0
2022-09-22 15:50:00,330.74,330.78,329.41,329.41,11185.0,325.1449,325.1842,323.8374,323.8374,11185.0
2022-09-22 15:55:00,329.41,329.41,327.54,327.54,27261.0,323.8374,323.8374,321.999,321.999,27261.0
2022-09-23 09:30:00,324.0,324.27,322.5,323.5,5672.0,318.5189,318.7843,317.0443,318.0273,5672.0
2022-09-23 09:35:00,323.24,324.29,322.69,323.48,3096.0,317.7717,318.804,317.231,318.0077,3096.0
2022-09-23 09:40:00,323.29,323.29,322.66,323.24,1886.0,317.8209,317.8209,317.2016,317.7717,1886.0
2022-09-23 09:45:00,322.65,323.56,322.43,323.04,1795.0,317.1917,318.0863,316.9754,317.5751,1795.0
2022-09-23 09:50:00,322.8,322.8,322.0,322.31,4004.0,317.3392,317.3392,316.5527,316.8575,4004.0
2022-09-23 09:55:00,322.39,322.73,322.03,322.38,700.0,316.9361,317.2704,316.5822,316.9263,700.0
2022-09-23 10:00:00,322.27,322.27,321.52,321.52,1500.0,316.8182,316.8182,316.0808,316.0808,1500.0
2022-09-23 10:05:00,322.08,322.12,321.42,321.45,700.0,316.6314,316.6707,315.9825,316.012,700.0
2022-09-23 10:10:00,321.31,321.59,319.87,320.69,1469.0,315.8744,316.1497,314.4588,315.2649,1469.0
2022-09-23 10:15:00,320.61,320.61,319.8,319.95,1619.0,315.1862,315.1862,314.3899,314.5374,1619.0
2022-09-23 10:20:00,320.24,320.25,319.45,319.45,400.0,314.8225,314.8323,314.0459,314.0459,400.0
2022-09-23 10:25:00,319.12,319.73,318.93,319.53,1800.0,313.7214,314.3211,313.5347,314.1245,1800.0
2022-09-23 10:30:00,320.05,320.05,319.63,319.63,231.0,314.6357,314.6357,314.2228,314.2228,231.0
2022-09-23 10:35:00,318.99,318.99,318.65,318.65,400.0,313.5936,313.5936,313.2594,313.2594,400.0
2022-09-23 10:40:00,318.94,319.66,318.91,319.63,2591.0,313.5445,314.2523,313.515,314.2228,2591.0
2022-09-23 10:45:00,320.38,320.44,319.78,319.78,500.0,314.9601,315.0191,314.3703,314.3703,500.0
2022-09-23 10:50:00,319.61,319.61,318.98,319.56,1301.0,314.2031,314.2031,313.5838,314.154,1301.0
2022-09-23 10:55:00,319.29,319.84,319.29,319.84,600.0,313.8886,314.4293,313.8886,314.4293,600.0
2022-09-23 11:00:00,319.55,319.55,319.04,319.04,1720.0,314.1442,314.1442,313.6428,313.6428,1720.0
2022-09-23 11:05:00,319.36,320.23,319.33,320.17,1243.0,313.9574,314.8127,313.9279,314.7537,1243.0
2022-09-23 11:10:00,320.17,320.17,320.17,320.17,200.0,314.7537,314.7537,314.7537,314.7537,200.0
2022-09-23 11:15:00,319.69,320.68,319.69,320.68,2100.0,314.2818,315.255,314.2818,315.255,2100.0
2022-09-23 11:20:00,320.67,320.86,320.54,320.54,1300.0,315.2452,315.432,315.1174,315.1174,1300.0
2022-09-23 11:25:00,320.52,320.52,319.78,319.78,1688.0,315.0978,315.0978,314.3703,314.3703,1688.0
2022-09-23 11:30:00,319.57,319.9,319.29,319.29,2424.0,314.1638,314.4882,313.8886,313.8886,2424.0
2022-09-23 11:35:00,318.86,318.93,318.74,318.74,1051.0,313.4658,313.5347,313.3479,313.3479,1051.0
2022-09-23 11:40:00,318.69,318.98,317.94,317.94,1520.0,313.2987,313.5838,312.5614,312.5614,1520.0
2022-09-23 11:45:00,317.92,317.92,317.37,317.45,2081.0,312.5417,312.5417,312.001,312.0797,2081.0
2022-09-23 11:50:00,317.36,317.99,317.36,317.81,3431.0,311.9912,312.6106,311.9912,312.4336,3431.0
2022-09-23 11:55:00,317.93,318.15,317.8,317.81,1206.0,312.5516,312.7678,312.4238,312.4336,1206.0
2022-09-23 12:00:00,318.04,318.04,317.81,317.92,900.0,312.6597,312.6597,312.4336,312.5417,900.0
2022-09-23 12:05:00,318.04,318.05,316.95,316.95,500.0,312.6597,312.6695,311.5881,311.5881,500.0
2022-09-23 12:10:00,316.92,316.92,316.31,316.74,1300.0,311.5587,311.5587,310.959,311.3817,1300.0
2022-09-23 12:15:00,316.72,316.94,316.49,316.81,1924.0,311.362,311.5783,311.1359,311.4505,1924.0
2022-09-23 12:20:00,317.01,317.07,316.47,316.47,1590.0,311.6471,311.7061,311.1163,311.1163,1590.0
2022-09-23 12:25:00,316.03,316.07,315.64,315.64,883.0,310.6837,310.723,310.3003,310.3003,883.0
2022-09-23 12:30:00,315.6,315.6,315.31,315.48,1028.0,310.261,310.261,309.9759,310.143,1028.0
2022-09-23 12:35:00,315.45,315.65,315.45,315.55,600.0,310.1135,310.3101,310.1135,310.2118,600.0
2022-09-23 12:40:00,315.57,315.97,315.37,315.69,1362.0,310.2315,310.6247,310.0349,310.3495,1362.0
2022-09-23 12:45:00,315.8,316.4,315.78,316.4,700.0,310.4576,311.0475,310.4379,311.0475,700.0
2022-09-23 12:50:00,316.57,317.11,316.55,317.01,1540.0,311.2146,311.7454,311.1949,311.6471,1540.0
2022-09-23 12:55:00,317.16,317.16,316.8,317.1,990.0,311.7946,311.7946,311.4407,311.7356,990.0
2022-09-23 13:00:00,317.31,317.73,317.31,317.73,1312.0,311.9421,312.355,311.9421,312.355,1312.0
2022-09-23 13:05:00,317.16,317.41,317.16,317.35,700.0,311.7946,312.0404,311.7946,311.9814,700.0
2022-09-23 13:10:00,317.26,317.3,317.13,317.13,666.0,311.8929,311.9322,311.7651,311.7651,666.0
2022-09-23 13:15:00,317.1,317.24,317.09,317.24,500.0,311.7356,311.8732,311.7258,311.8732,500.0
2022-09-23 13:20:00,317.1,317.1,316.8,316.8,800.0,311.7356,311.7356,311.4407,311.4407,800.0
2022-09-23 13:25:00,316.54,316.54,315.88,315.88,600.0,311.1851,311.1851,310.5363,310.5363,600.0
2022-09-23 13:30:00,315.94,316.66,315.75,316.66,1700.0,310.5952,311.3031,310.4084,311.3031,1700.0
2022-09-23 13:35:00,316.75,317.04,316.58,317.04,1300.0,311.3915,311.6766,311.2244,311.6766,1300.0
2022-09-23 13:40:00,316.74,317.13,316.56,317.13,600.0,311.3817,311.7651,311.2047,311.7651,600.0
2022-09-23 13:45:00,316.95,317.3,316.94,317.25,500.0,311.5881,311.9322,311.5783,311.8831,500.0
2022-09-23 13:50:00,317.05,317.35,317.05,317.35,300.0,311.6865,311.9814,311.6865,311.9814,300.0
2022-09-23 13:55:00,317.22,317.36,317.01,317.13,1200.0,311.8536,311.9912,311.6471,311.7651,1200.0
2022-09-23 14:00:00,316.65,316.65,316.18,316.18,600.0,311.2932,311.2932,310.8312,310.8312,600.0
2022-09-23 14:05:00,316.74,317.46,316.66,316.66,2806.0,311.3817,312.0895,311.3031,311.3031,2806.0
2022-09-23 14:10:00,316.32,316.41,314.82,314.97,4461.0,310.9688,311.0573,309.4942,309.6416,4461.0
2022-09-23 14:15:00,315.08,315.17,314.99,315.13,2445.0,309.7498,309.8383,309.6613,309.7989,2445.0
2022-09-23 14:20:00,315.2,316.06,314.97,315.78,5116.0,309.8678,310.7132,309.6416,310.4379,5116.0
2022-09-23 14:25:00,315.76,316.43,315.76,316.42,2810.0,310.4183,311.0769,310.4183,311.0671,2810.0
2022-09-23 14:30:00,316.32,316.32,315.57,315.86,2440.0,310.9688,310.9688,310.2315,310.5166,2440.0
2022-09-23 14:35:00,315.72,316.11,315.54,316.11,1912.0,310.379,310.7624,310.202,310.7624,1912.0
2022-09-23 14:40:00,315.92,316.2,315.73,316.09,2713.0,310.5756,310.8508,310.3888,310.7427,2713.0
2022-09-23 14:45:00,315.99,316.28,315.79,315.83,2814.0,310.6444,310.9295,310.4478,310.4871,2814.0
2022-09-23 14:50:00,315.91,316.13,315.71,315.71,1661.0,310.5657,310.782,310.3691,310.3691,1661.0
2022-09-23 14:55:00,315.65,316.01,315.15,316.0,2414.0,310.3101,310.6641,309.8186,310.6542,2414.0
2022-09-23 15:00:00,315.78,317.65,315.78,317.27,3303.0,310.4379,312.2763,310.4379,311.9027,3303.0
2022-09-23 15:05:00,317.41,318.11,316.8,318.05,3107.0,312.0404,312.7285,311.4407,312.6695,3107.0
2022-09-23 15:10:00,318.22,318.33,317.45,317.83,1300.0,312.8367,312.9448,312.0797,312.4533,1300.0
2022-09-23 15:15:00,318.26,318.66,318.26,318.32,1200.0,312.876,313.2692,312.876,312.935,1200.0
2022-09-23 15:20:00,318.23,318.72,318.1,318.1,3600.0,312.8465,313.3282,312.7187,312.7187,3600.0
2022-09-23 15:25:00,317.83,317.96,317.54,317.96,2700.0,312.4533,312.5811,312.1682,312.5811,2700.0
2022-09-23 15:30:00,318.23,318.74,318.13,318.62,2000.0,312.8465,313.3479,312.7482,313.2299,2000.0
2022-09-23 15:35:00,318.73,319.23,318.16,319.23,2925.0,313.338,313.8296,312.7777,313.8296,2925.0
2022-09-23 15:40:00,319.12,320.34,318.92,320.34,6420.0,313.7214,314.9208,313.5248,314.9208,6420.0
2022-09-23 15:45:00,320.25,320.4,319.54,319.59,6925.0,314.8323,314.9798,314.1343,314.1835,6925.0
2022-09-23 15:50:00,319.29,320.06,318.88,319.72,14006.0,313.8886,314.6455,313.4855,314.3113,14006.0
2022-09-23 15:55:00,319.91,320.36,319.38,320.08,28902.0,314.4981,314.9405,313.977,314.6652,28902.0
2022-09-26 09:30:00,318.87,321.02,318.87,321.02,3272.0,313.4757,315.5893,313.4757,315.5893,3272.0
2022-09-26 09:35:00,322.65,322.65,321.34,321.7,2257.0,317.1917,317.1917,315.9039,316.2578,2257.0
2022-09-26 09:40:00,321.94,321.94,321.16,321.16,3803.0,316.4937,316.4937,315.7269,315.7269,3803.0
2022-09-26 09:45:00,320.64,320.69,320.14,320.29,400.0,315.2157,315.2649,314.7242,314.8716,400.0
2022-09-26 09:50:00,320.85,321.51,320.27,320.27,830.0,315.4222,316.071,314.852,314.852,830.0
2022-09-26 09:55:00,319.96,320.25,319.35,320.17,1782.0,314.5472,314.8323,313.9475,314.7537,1782.0
2022-09-26 10:00:00,320.29,320.29,318.7,319.43,2393.0,314.8716,314.8716,313.3085,314.0262,2393.0
2022-09-26 10:05:00,319.27,319.52,318.37,319.27,3569.0,313.8689,314.1147,312.9841,313.8689,3569.0
2022-09-26 10:10:00,318.89,320.66,318.63,320.66,1900.0,313.4953,315.2354,313.2397,315.2354,1900.0
2022-09-26 10:15:00,321.37,321.66,321.37,321.66,516.0,315.9334,316.2185,315.9334,316.2185,516.0
2022-09-26 10:20:00,322.07,322.07,321.78,321.78,300.0,316.6215,316.6215,316.3364,316.3364,300.0
2022-09-26 10:25:00,321.53,321.79,321.08,321.49,1886.0,316.0907,316.3463,315.6483,316.0513,1886.0
2022-09-26 10:30:00,321.47,321.47,320.92,321.06,2012.0,316.0317,316.0317,315.491,315.6286,2012.0
2022-09-26 10:35:00,320.82,321.42,320.66,321.25,1100.0,315.3927,315.9825,315.2354,315.8154,1100.0
2022-09-26 10:40:00,321.81,321.81,320.97,320.98,600.0,316.3659,316.3659,315.5401,315.55,600.0
2022-09-26 10:45:00,320.99,320.99,319.6,319.6,4293.0,315.5598,315.5598,314.1933,314.1933,4293.0
2022-09-26 10:50:00,319.38,320.1,319.38,320.1,400.0,313.977,314.6849,313.977,314.6849,400.0
2022-09-26 10:55:00,320.01,320.36,319.73,320.2,1144.0,314.5964,314.9405,314.3211,314.7832,1144.0
2022-09-26 11:00:00,319.75,320.31,319.75,320.31,300.0,314.3408,314.8913,314.3408,314.8913,300.0
2022-09-26 11:05:00,319.57,319.57,318.14,318.5,4718.0,314.1638,314.1638,312.758,313.1119,4718.0
2022-09-26 11:10:00,317.64,318.19,317.64,318.16,1300.0,312.2665,312.8072,312.2665,312.7777,1300.0
2022-09-26 11:15:00,318.26,318.59,317.45,317.45,2528.0,312.876,313.2004,312.0797,312.0797,2528.0
2022-09-26 11:20:00,317.48,318.0,317.47,318.0,1500.0,312.1092,312.6204,312.0994,312.6204,1500.0
2022-09-26 11:25:00,317.57,317.86,317.57,317.73,1207.0,312.1977,312.4828,312.1977,312.355,1207.0
2022-09-26 11:30:00,317.35,317.81,317.35,317.44,600.0,311.9814,312.4336,311.9814,312.0699,600.0
2022-09-26 11:35:00,318.21,318.21,318.21,318.21,100.0,312.8268,312.8268,312.8268,312.8268,100.0
2022-09-26 11:40:00,317.73,318.13,317.01,317.04,1300.0,312.355,312.7482,311.6471,311.6766,1300.0
2022-09-26 11:45:00,316.89,317.24,316.89,317.24,500.0,311.5292,311.8732,311.5292,311.8732,500.0
2022-09-26 11:50:00,317.28,317.67,317.28,317.67,700.0,311.9126,312.296,311.9126,312.296,700.0
2022-09-26 11:55:00,317.92,318.46,317.92,318.46,2075.0,312.5417,313.0726,312.5417,313.0726,2075.0
2022-09-26 12:00:00,317.92,318.34,317.59,317.77,561.0,312.5417,312.9546,312.2173,312.3943,561.0
2022-09-26 12:05:00,317.85,317.85,317.51,317.51,200.0,312.4729,312.4729,312.1387,312.1387,200.0
2022-09-26 12:10:00,317.82,317.96,317.82,317.82,400.0,312.4434,312.5811,312.4434,312.4434,400.0
2022-09-26 12:15:00,317.83,318.51,317.73,318.48,834.0,312.4533,313.1218,312.355,313.0923,834.0
2022-09-26 12:20:00,317.75,317.95,317.71,317.82,608.0,312.3746,312.5712,312.3353,312.4434,608.0
2022-09-26 12:25:00,317.56,317.63,317.35,317.42,502.0,312.1878,312.2566,311.9814,312.0502,502.0
2022-09-26 12:30:00,317.31,317.32,316.88,316.88,599.0,311.9421,311.9519,311.5193,311.5193,599.0
2022-09-26 12:35:00,316.88,317.08,316.54,316.9,900.0,311.5193,311.716,311.1851,311.539,900.0
2022-09-26 12:40:00,316.46,316.59,316.36,316.59,302.0,311.1064,311.2342,311.0081,311.2342,302.0
2022-09-26 12:45:00,316.37,317.18,316.37,316.9,1112.0,311.018,311.8143,311.018,311.539,1112.0
2022-09-26 12:50:00,317.09,317.15,317.09,317.15,200.0,311.7258,311.7848,311.7258,311.7848,200.0
2022-09-26 12:55:00,317.49,317.76,317.45,317.51,700.0,312.119,312.3844,312.0797,312.1387,700.0
2022-09-26 13:00:00,317.35,317.35,316.62,316.63,600.0,311.9814,311.9814,311.2637,311.2736,600.0
2022-09-26 13:05:00,316.76,316.76,316.32,316.4,617.0,311.4014,311.4014,310.9688,311.0475,617.0
2022-09-26 13:10:00,316.14,316.14,315.64,315.72,1300.0,310.7919,310.7919,310.3003,310.379,1300.0
2022-09-26 13:15:00,315.83,316.15,315.6,315.61,1030.0,310.4871,310.8017,310.261,310.2708,1030.0
2022-09-26 13:20:00,315.53,315.54,314.8,314.8,815.0,310.1922,310.202,309.4745,309.4745,815.0
2022-09-26 13:25:00,314.31,314.76,314.31,314.76,500.0,308.9928,309.4352,308.9928,309.4352,500.0
2022-09-26 13:30:00,314.85,315.71,314.75,315.27,1300.0,309.5237,310.3691,309.4254,309.9366,1300.0
2022-09-26 13:35:00,314.98,315.46,314.97,315.03,725.0,309.6515,310.1234,309.6416,309.7006,725.0
2022-09-26 13:40:00,314.51,314.57,314.23,314.24,1608.0,309.1894,309.2484,308.9142,308.924,1608.0
2022-09-26 13:45:00,314.82,315.16,314.56,314.69,1533.0,309.4942,309.8284,309.2386,309.3664,1533.0
2022-09-26 13:50:00,314.94,315.4,314.83,314.97,1024.0,309.6122,310.0644,309.504,309.6416,1024.0
2022-09-26 13:55:00,314.01,314.16,314.01,314.05,954.0,308.6979,308.8453,308.6979,308.7372,954.0
2022-09-26 14:00:00,313.96,315.56,313.96,315.44,1162.0,308.6487,310.2217,308.6487,310.1037,1162.0
2022-09-26 14:05:00,315.52,315.52,315.37,315.46,502.0,310.1823,310.1823,310.0349,310.1234,502.0
2022-09-26 14:10:00,315.31,315.35,315.31,315.35,200.0,309.9759,310.0152,309.9759,310.0152,200.0
2022-09-26 14:15:00,314.96,315.21,314.96,315.21,200.0,309.6318,309.8776,309.6318,309.8776,200.0
2022-09-26 14:20:00,315.1,315.1,314.91,315.01,400.0,309.7694,309.7694,309.5827,309.681,400.0
2022-09-26 14:25:00,314.93,314.97,314.75,314.96,500.0,309.6023,309.6416,309.4254,309.6318,500.0
2022-09-26 14:30:00,315.04,315.11,314.51,314.77,1301.0,309.7105,309.7793,309.1894,309.445,1301.0
2022-09-26 14:35:00,314.73,314.93,314.5,314.93,864.0,309.4057,309.6023,309.1796,309.6023,864.0
2022-09-26 14:40:00,315.1,315.24,314.75,315.03,1100.0,309.7694,309.9071,309.4254,309.7006,1100.0
2022-09-26 14:45:00,315.34,316.87,315.33,316.53,1440.0,310.0054,311.5095,309.9956,311.1753,1440.0
2022-09-26 14:50:00,316.68,316.83,316.0,316.71,1700.0,311.3227,311.4702,310.6542,311.3522,1700.0
2022-09-26 14:55:00,316.86,316.98,316.53,316.66,1100.0,311.4997,311.6176,311.1753,311.3031,1100.0
2022-09-26 15:00:00,316.9,317.79,316.89,317.73,1300.0,311.539,312.4139,311.5292,312.355,1300.0
2022-09-26 15:05:00,317.5,317.89,317.04,317.89,995.0,312.1288,312.5122,311.6766,312.5122,995.0
2022-09-26 15:10:00,317.89,318.02,317.58,317.75,800.0,312.5122,312.64,312.2075,312.3746,800.0
2022-09-26 15:15:00,317.54,318.11,317.16,318.11,1000.0,312.1682,312.7285,311.7946,312.7285,1000.0
2022-09-26 15:20:00,318.02,318.02,317.26,317.26,500.0,312.64,312.64,311.8929,311.8929,500.0
2022-09-26 15:25:00,317.53,317.79,317.42,317.57,700.0,312.1583,312.4139,312.0502,312.1977,700.0
2022-09-26 15:30:00,317.32,317.69,317.18,317.61,1602.0,311.9519,312.3156,311.8143,312.237,1602.0
2022-09-26 15:35:00,317.8,317.92,317.31,317.31,1700.0,312.4238,312.5417,311.9421,311.9421,1700.0
2022-09-26 15:40:00,317.55,317.82,317.01,317.49,2439.0,312.178,312.4434,311.6471,312.119,2439.0
2022-09-26 15:45:00,317.7,318.62,317.7,318.5,4772.0,312.3255,313.2299,312.3255,313.1119,4772.0
2022-09-26 15:50:00,318.56,318.98,317.83,318.23,6256.0,313.1709,313.5838,312.4533,312.8465,6256.0
2022-09-26 15:55:00,318.14,318.43,315.89,316.14,37605.0,312.758,313.0431,310.5461,310.7919,37605.0
2022-09-27 09:30:00,319.06,319.38,317.18,317.18,3039.0,313.6625,313.977,311.8143,311.8143,3039.0
2022-09-27 09:35:00,318.47,319.03,318.47,318.91,1830.0,313.0824,313.633,313.0824,313.515,1830.0
2022-09-27 09:40:00,319.13,319.13,317.75,317.75,8250.0,313.7313,313.7313,312.3746,312.3746,8250.0
2022-09-27 09:45:00,317.5,317.85,315.99,316.0,10310.0,312.1288,312.4729,310.6444,310.6542,10310.0
2022-09-27 09:50:00,316.32,317.19,316.25,317.19,800.0,310.9688,311.8241,310.9,311.8241,800.0
2022-09-27 09:55:00,316.6,317.01,316.26,316.77,3238.0,311.2441,311.6471,310.9098,311.4112,3238.0
2022-09-27 10:00:00,316.77,316.77,315.62,316.08,1205.0,311.4112,311.4112,310.2806,310.7329,1205.0
2022-09-27 10:05:00,316.09,316.39,314.86,315.31,3403.0,310.7427,311.0376,309.5335,309.9759,3403.0
2022-09-27 10:10:00,314.95,316.57,314.95,316.43,777.0,309.622,311.2146,309.622,311.0769,777.0
2022-09-27 10:15:00,316.63,316.82,316.07,316.63,2401.0,311.2736,311.4603,310.723,311.2736,2401.0
2022-09-27 10:20:00,316.9,317.14,315.88,315.91,9429.0,311.539,311.7749,310.5363,310.5657,9429.0
2022-09-27 10:25:00,316.26,316.81,316.26,316.3,2400.0,310.9098,311.4505,310.9098,310.9491,2400.0
2022-09-27 10:30:00,316.12,318.15,315.91,317.62,2910.0,310.7722,312.7678,310.5657,312.2468,2910.0
2022-09-27 10:35:00,317.43,318.65,317.43,318.39,2952.0,312.06,313.2594,312.06,313.0038,2952.0
2022-09-27 10:40:00,318.34,318.76,317.78,318.75,3331.0,312.9546,313.3675,312.4041,313.3577,3331.0
2022-09-27 10:45:00,318.68,319.53,318.67,319.1,1192.0,313.2889,314.1245,313.2791,313.7018,1192.0
2022-09-27 10:50:00,319.23,319.23,317.97,317.97,1956.0,313.8296,313.8296,312.5909,312.5909,1956.0
2022-09-27 10:55:00,317.87,318.27,317.84,318.0,2811.0,312.4926,312.8858,312.4631,312.6204,2811.0
2022-09-27 11:00:00,317.98,317.98,317.25,317.88,9335.0,312.6007,312.6007,311.8831,312.5024,9335.0
2022-09-27 11:05:00,317.86,317.95,317.5,317.67,9810.0,312.4828,312.5712,312.1288,312.296,9810.0
2022-09-27 11:10:00,317.51,317.69,316.65,316.78,3724.0,312.1387,312.3156,311.2932,311.421,3724.0
2022-09-27 11:15:00,316.72,316.91,316.33,316.67,2700.0,311.362,311.5488,310.9786,311.3129,2700.0
2022-09-27 11:20:00,316.79,316.79,315.03,315.05,1431.0,311.4309,311.4309,309.7006,309.7203,1431.0
2022-09-27 11:25:00,315.45,315.62,313.77,314.16,3057.0,310.1135,310.2806,308.4619,308.8453,3057.0
2022-09-27 11:30:00,314.03,314.73,314.03,314.59,1301.0,308.7175,309.4057,308.7175,309.2681,1301.0
2022-09-27 11:35:00,314.48,314.81,314.27,314.45,1947.0,309.1599,309.4844,308.9535,309.1304,1947.0
2022-09-27 11:40:00,313.95,314.46,313.76,313.93,1600.0,308.6389,309.1403,308.4521,308.6192,1600.0
2022-09-27 11:45:00,313.99,313.99,313.44,313.5,700.0,308.6782,308.6782,308.1375,308.1965,700.0
2022-09-27 11:50:00,313.65,313.78,312.63,312.78,1636.0,308.344,308.4718,307.3412,307.4887,1636.0
2022-09-27 11:55:00,312.86,313.12,312.47,312.47,3202.0,307.5673,307.8229,307.1839,307.1839,3202.0
2022-09-27 12:00:00,312.43,312.47,311.78,312.47,2114.0,307.1446,307.1839,306.5056,307.1839,2114.0
2022-09-27 12:05:00,311.79,311.84,311.77,311.78,300.0,306.5154,306.5646,306.4958,306.5056,300.0
2022-09-27 12:10:00,311.24,311.24,310.29,310.81,1300.0,305.9747,305.9747,305.0408,305.552,1300.0
2022-09-27 12:15:00,310.35,310.35,309.38,309.38,1611.0,305.0998,305.0998,304.1462,304.1462,1611.0
2022-09-27 12:20:00,309.67,310.07,309.55,309.64,1478.0,304.4313,304.8245,304.3133,304.4018,1478.0
2022-09-27 12:25:00,309.46,310.28,309.46,309.71,3801.0,304.2249,305.031,304.2249,304.4706,3801.0
2022-09-27 12:30:00,309.71,310.03,309.62,309.85,1316.0,304.4706,304.7852,304.3822,304.6083,1316.0
2022-09-27 12:35:00,309.83,310.0,308.74,309.22,3726.0,304.5886,304.7557,303.517,303.9889,3726.0
2022-09-27 12:40:00,309.0,309.33,308.99,309.3,800.0,303.7726,304.0971,303.7628,304.0676,800.0
2022-09-27 12:45:00,309.01,309.45,309.0,309.27,1747.0,303.7825,304.215,303.7726,304.0381,1747.0
2022-09-27 12:50:00,308.68,309.71,308.38,309.66,2400.0,303.4581,304.4706,303.1631,304.4215,2400.0
2022-09-27 12:55:00,309.56,309.7,309.08,309.59,1400.0,304.3232,304.4608,303.8513,304.3527,1400.0
2022-09-27 13:00:00,309.55,309.55,308.79,308.79,1521.0,304.3133,304.3133,303.5662,303.5662,1521.0
2022-09-27 13:05:00,308.81,310.04,308.81,309.48,1589.0,303.5859,304.795,303.5859,304.2445,1589.0
2022-09-27 13:10:00,309.32,310.08,309.31,310.08,1922.0,304.0872,304.8344,304.0774,304.8344,1922.0
2022-09-27 13:15:00,310.0,310.0,309.38,309.63,3274.0,304.7557,304.7557,304.1462,304.392,3274.0
2022-09-27 13:20:00,309.18,309.39,309.1,309.18,1400.0,303.9496,304.156,303.8709,303.9496,1400.0
2022-09-27 13:25:00,309.19,309.4,308.96,309.3,1600.0,303.9594,304.1659,303.7333,304.0676,1600.0
2022-09-27 13:30:00,309.24,309.33,308.63,308.94,2079.0,304.0086,304.0971,303.4089,303.7137,2079.0
2022-09-27 13:35:00,308.46,308.54,308.03,308.2,1495.0,303.2418,303.3204,302.819,302.9862,1495.0
2022-09-27 13:40:00,307.92,307.92,307.71,307.87,700.0,302.7109,302.7109,302.5045,302.6618,700.0
2022-09-27 13:45:00,308.01,308.19,307.77,308.0,1395.0,302.7994,302.9763,302.5634,302.7896,1395.0
2022-09-27 13:50:00,307.78,307.94,307.69,307.69,2840.0,302.5733,302.7306,302.4848,302.4848,2840.0
2022-09-27 13:55:00,307.84,307.98,307.32,307.86,1966.0,302.6323,302.7699,302.1211,302.6519,1966.0
2022-09-27 14:00:00,307.85,308.99,307.83,308.74,1000.0,302.6421,303.7628,302.6224,303.517,1000.0
2022-09-27 14:05:00,308.69,309.21,308.28,309.09,2033.0,303.4679,303.9791,303.0648,303.8611,2033.0
2022-09-27 14:10:00,309.03,309.53,309.02,309.38,744.0,303.8021,304.2937,303.7923,304.1462,744.0
2022-09-27 14:15:00,308.94,309.2,308.77,309.0,1600.0,303.7137,303.9693,303.5465,303.7726,1600.0
2022-09-27 14:20:00,308.92,309.1,308.46,309.1,3798.0,303.694,303.8709,303.2418,303.8709,3798.0
2022-09-27 14:25:00,309.49,309.49,309.1,309.42,803.0,304.2544,304.2544,303.8709,304.1855,803.0
2022-09-27 14:30:00,309.2,309.72,309.04,309.72,802.0,303.9693,304.4805,303.812,304.4805,802.0
2022-09-27 14:35:00,309.46,310.27,309.46,310.27,1810.0,304.2249,305.0212,304.2249,305.0212,1810.0
2022-09-27 14:40:00,310.23,310.6,310.21,310.24,2269.0,304.9818,305.3456,304.9622,304.9917,2269.0
2022-09-27 14:45:00,310.23,311.1,310.2,311.1,800.0,304.9818,305.8371,304.9523,305.8371,800.0
2022-09-27 14:50:00,311.32,311.49,311.1,311.1,2318.0,306.0534,306.2205,305.8371,305.8371,2318.0
2022-09-27 14:55:00,310.86,311.02,310.73,311.02,1060.0,305.6012,305.7585,305.4734,305.7585,1060.0
2022-09-27 15:00:00,310.63,310.97,309.88,310.65,1900.0,305.3751,305.7093,304.6378,305.3947,1900.0
2022-09-27 15:05:00,310.6,310.73,310.39,310.73,900.0,305.3456,305.4734,305.1391,305.4734,900.0
2022-09-27 15:10:00,310.7,311.13,310.7,311.13,400.0,305.4439,305.8666,305.4439,305.8666,400.0
2022-09-27 15:15:00,311.0,311.77,310.46,311.64,3307.0,305.7388,306.4958,305.2079,306.368,3307.0
2022-09-27 15:20:00,311.62,312.3,311.36,311.87,1842.0,306.3483,307.0168,306.0927,306.5941,1842.0
2022-09-27 15:25:00,311.93,312.07,311.61,311.79,2269.0,306.6531,306.7907,306.3385,306.5154,2269.0
2022-09-27 15:30:00,311.95,311.95,310.91,310.91,2809.0,306.6727,306.6727,305.6503,305.6503,2809.0
2022-09-27 15:35:00,310.75,311.36,310.62,310.62,2800.0,305.493,306.0927,305.3652,305.3652,2800.0
2022-09-27 15:40:00,310.81,311.59,310.54,311.59,3177.0,305.552,306.3188,305.2866,306.3188,3177.0
2022-09-27 15:45:00,311.4,311.53,310.83,311.32,3306.0,306.132,306.2598,305.5717,306.0534,3306.0
2022-09-27 15:50:00,311.12,312.07,311.12,311.44,10375.0,305.8568,306.7907,305.8568,306.1714,10375.0
2022-09-27 15:55:00,311.61,311.7,310.82,311.09,16132.0,306.3385,306.427,305.5619,305.8273,16132.0
2022-09-28 09:30:00,313.6,313.6,312.24,312.24,6618.0,308.2948,308.2948,306.9578,306.9578,6618.0
2022-09-28 09:35:00,311.89,311.94,311.6,311.72,1697.0,306.6137,306.6629,306.3287,306.4466,1697.0
2022-09-28 09:40:00,312.65,313.81,312.06,313.81,2100.0,307.3609,308.5013,306.7809,308.5013,2100.0
2022-09-28 09:45:00,313.42,313.77,312.68,313.0,5653.0,308.1179,308.4619,307.3904,307.705,5653.0
2022-09-28 09:50:00,313.52,315.23,313.45,315.12,2895.0,308.2162,309.8972,308.1474,309.7891,2895.0
2022-09-28 09:55:00,314.54,315.39,314.35,314.35,1033.0,309.2189,310.0545,309.0321,309.0321,1033.0
2022-09-28 10:00:00,314.29,315.72,313.99,313.99,5360.0,308.9731,310.379,308.6782,308.6782,5360.0
2022-09-28 10:05:00,313.81,314.49,313.17,313.17,3163.0,308.5013,309.1698,307.8721,307.8721,3163.0
2022-09-28 10:10:00,312.92,314.88,312.8,314.88,2711.0,307.6263,309.5532,307.5084,309.5532,2711.0
2022-09-28 10:15:00,313.99,314.56,312.81,314.03,3242.0,308.6782,309.2386,307.5182,308.7175,3242.0
2022-09-28 10:20:00,314.37,315.07,314.04,315.0,1569.0,309.0518,309.74,308.7274,309.6711,1569.0
2022-09-28 10:25:00,314.75,315.24,314.02,315.12,2959.0,309.4254,309.9071,308.7077,309.7891,2959.0
2022-09-28 10:30:00,315.0,315.24,314.23,314.42,2200.0,309.6711,309.9071,308.9142,309.1009,2200.0
2022-09-28 10:35:00,315.11,316.25,314.59,314.59,5960.0,309.7793,310.9,309.2681,309.2681,5960.0
2022-09-28 10:40:00,315.16,316.14,314.81,315.88,8032.0,309.8284,310.7919,309.4844,310.5363,8032.0
2022-09-28 10:45:00,315.65,316.7,315.6,316.17,7367.0,310.3101,311.3424,310.261,310.8213,7367.0
2022-09-28 10:50:00,316.16,316.65,316.04,316.46,1400.0,310.8115,311.2932,310.6935,311.1064,1400.0
2022-09-28 10:55:00,316.79,316.79,315.67,315.67,2364.0,311.4309,311.4309,310.3298,310.3298,2364.0
2022-09-28 11:00:00,315.26,316.48,315.26,316.36,2075.0,309.9267,311.1261,309.9267,311.0081,2075.0
2022-09-28 11:05:00,316.35,316.7,316.16,316.48,1337.0,310.9983,311.3424,310.8115,311.1261,1337.0
2022-09-28 11:10:00,316.61,317.32,316.61,317.14,1214.0,311.2539,311.9519,311.2539,311.7749,1214.0
2022-09-28 11:15:00,317.16,317.54,316.91,316.91,1400.0,311.7946,312.1682,311.5488,311.5488,1400.0
2022-09-28 11:20:00,317.51,318.23,317.47,317.47,18445.0,312.1387,312.8465,312.0994,312.0994,18445.0
2022-09-28 11:25:00,317.63,318.2,317.33,317.51,3097.0,312.2566,312.817,311.9617,312.1387,3097.0
2022-09-28 11:30:00,317.16,317.16,316.72,316.72,2048.0,311.7946,311.7946,311.362,311.362,2048.0
2022-09-28 11:35:00,316.93,317.68,316.38,316.38,3149.0,311.5685,312.3058,311.0278,311.0278,3149.0
2022-09-28 11:40:00,316.48,316.71,316.35,316.57,1220.0,311.1261,311.3522,310.9983,311.2146,1220.0
2022-09-28 11:45:00,316.42,317.55,316.32,317.29,1727.0,311.0671,312.178,310.9688,311.9224,1727.0
2022-09-28 11:50:00,317.42,317.95,317.39,317.95,3110.0,312.0502,312.5712,312.0207,312.5712,3110.0
2022-09-28 11:55:00,318.14,318.51,317.77,318.44,3845.0,312.758,313.1218,312.3943,313.0529,3845.0
2022-09-28 12:00:00,318.48,319.14,318.34,319.07,11117.0,313.0923,313.7411,312.9546,313.6723,11117.0
2022-09-28 12:05:00,319.32,319.32,318.91,319.0,3200.0,313.9181,313.9181,313.515,313.6035,3200.0
2022-09-28 12:10:00,319.12,320.07,319.11,319.89,1690.0,313.7214,314.6554,313.7116,314.4784,1690.0
2022-09-28 12:15:00,319.93,320.31,319.71,319.71,1943.0,314.5177,314.8913,314.3015,314.3015,1943.0
2022-09-28 12:20:00,319.89,320.06,319.16,319.16,2103.0,314.4784,314.6455,313.7608,313.7608,2103.0
2022-09-28 12:25:00,319.16,319.16,318.6,318.93,2104.0,313.7608,313.7608,313.2102,313.5347,2104.0
2022-09-28 12:30:00,318.82,319.0,318.46,318.92,2099.0,313.4265,313.6035,313.0726,313.5248,2099.0
2022-09-28 12:35:00,318.8,318.82,318.1,318.16,3211.0,313.4069,313.4265,312.7187,312.7777,3211.0
2022-09-28 12:40:00,318.4,318.9,317.97,318.9,2423.0,313.0136,313.5052,312.5909,313.5052,2423.0
2022-09-28 12:45:00,319.02,319.02,318.08,318.09,3903.0,313.6231,313.6231,312.699,312.7089,3903.0
2022-09-28 12:50:00,318.24,318.27,317.82,317.9,2009.0,312.8563,312.8858,312.4434,312.5221,2009.0
2022-09-28 12:55:00,318.05,318.12,317.84,318.03,2008.0,312.6695,312.7384,312.4631,312.6499,2008.0
2022-09-28 13:00:00,318.11,318.24,317.88,318.05,1449.0,312.7285,312.8563,312.5024,312.6695,1449.0
2022-09-28 13:05:00,318.07,318.99,317.94,318.99,6400.0,312.6892,313.5936,312.5614,313.5936,6400.0
2022-09-28 13:10:00,318.61,318.64,318.49,318.64,1300.0,313.2201,313.2496,313.1021,313.2496,1300.0
2022-09-28 13:15:00,318.64,320.25,318.54,319.65,14853.0,313.2496,314.8323,313.1513,314.2425,14853.0
2022-09-28 13:20:00,319.46,319.5,318.79,318.99,2400.0,314.0557,314.095,313.397,313.5936,2400.0
2022-09-28 13:25:00,319.33,319.33,318.29,318.34,2610.0,313.9279,313.9279,312.9055,312.9546,2610.0
2022-09-28 13:30:00,318.37,319.15,318.36,318.81,2750.0,312.9841,313.7509,312.9743,313.4167,2750.0
2022-09-28 13:35:00,318.96,319.07,318.55,318.87,1900.0,313.5641,313.6723,313.1611,313.4757,1900.0
2022-09-28 13:40:00,318.73,319.34,318.71,318.85,2674.0,313.338,313.9377,313.3184,313.456,2674.0
2022-09-28 13:45:00,318.85,318.95,318.27,318.43,5470.0,313.456,313.5543,312.8858,313.0431,5470.0
2022-09-28 13:50:00,318.42,318.54,318.04,318.43,2999.0,313.0333,313.1513,312.6597,313.0431,2999.0
2022-09-28 13:55:00,318.4,318.59,317.93,318.13,5024.0,313.0136,313.2004,312.5516,312.7482,5024.0
2022-09-28 14:00:00,317.99,318.17,317.63,318.14,4580.0,312.6106,312.7875,312.2566,312.758,4580.0
2022-09-28 14:05:00,318.16,318.64,318.03,318.38,3800.0,312.7777,313.2496,312.6499,312.994,3800.0
2022-09-28 14:10:00,318.32,318.76,317.99,318.0,2101.0,312.935,313.3675,312.6106,312.6204,2101.0
2022-09-28 14:15:00,317.74,318.03,317.65,317.97,3638.0,312.3648,312.6499,312.2763,312.5909,3638.0
2022-09-28 14:20:00,317.81,317.84,317.33,317.6,2600.0,312.4336,312.4631,311.9617,312.2272,2600.0
2022-09-28 14:25:00,317.36,317.85,317.36,317.7,4833.0,311.9912,312.4729,311.9912,312.3255,4833.0
2022-09-28 14:30:00,317.67,318.17,317.66,318.1,3599.0,312.296,312.7875,312.2861,312.7187,3599.0
2022-09-28 14:35:00,318.04,318.78,317.86,318.78,1943.0,312.6597,313.3872,312.4828,313.3872,1943.0
2022-09-28 14:40:00,318.89,318.89,318.03,318.27,3073.0,313.4953,313.4953,312.6499,312.8858,3073.0
2022-09-28 14:45:00,318.38,318.9,318.19,318.73,2563.0,312.994,313.5052,312.8072,313.338,2563.0
2022-09-28 14:50:00,318.81,319.08,318.76,318.94,2003.0,313.4167,313.6821,313.3675,313.5445,2003.0
2022-09-28 14:55:00,318.87,319.02,318.64,318.81,2478.0,313.4757,313.6231,313.2496,313.4167,2478.0
2022-09-28 15:00:00,318.65,319.61,318.55,319.6,5059.0,313.2594,314.2031,313.1611,314.1933,5059.0
2022-09-28 15:05:00,319.44,320.1,319.22,319.99,3320.0,314.036,314.6849,313.8197,314.5767,3320.0
2022-09-28 15:10:00,319.64,320.24,319.64,319.96,1900.0,314.2326,314.8225,314.2326,314.5472,1900.0
2022-09-28 15:15:00,319.94,320.01,319.32,319.32,4147.0,314.5276,314.5964,313.9181,313.9181,4147.0
2022-09-28 15:20:00,319.42,319.9,319.38,319.9,2100.0,314.0164,314.4882,313.977,314.4882,2100.0
2022-09-28 15:25:00,319.8,320.0,319.7,319.85,4601.0,314.3899,314.5866,314.2916,314.4391,4601.0
2022-09-28 15:30:00,319.91,320.4,319.83,320.22,6127.0,314.4981,314.9798,314.4194,314.8028,6127.0
2022-09-28 15:35:00,320.24,320.53,320.06,320.06,4787.0,314.8225,315.1076,314.6455,314.6455,4787.0
2022-09-28 15:40:00,320.21,320.79,320.19,320.41,4438.0,314.793,315.3632,314.7733,314.9896,4438.0
2022-09-28 15:45:00,320.28,321.18,320.28,320.84,6672.0,314.8618,315.7466,314.8618,315.4123,6672.0
2022-09-28 15:50:00,320.61,321.35,320.34,320.78,8693.0,315.1862,315.9137,314.9208,315.3534,8693.0
2022-09-28 15:55:00,320.68,320.76,319.11,319.11,28354.0,315.255,315.3337,313.7116,313.7116,28354.0
2022-09-29 09:30:00,314.73,314.73,310.85,310.85,5623.0,309.4057,309.4057,305.5913,305.5913,5623.0
2022-09-29 09:35:00,310.72,311.75,310.04,310.8,1300.0,305.4635,306.4761,304.795,305.5422,1300.0
2022-09-29 09:40:00,311.76,311.76,310.07,311.02,900.0,306.4859,306.4859,304.8245,305.7585,900.0
2022-09-29 09:45:00,310.49,310.8,309.45,310.58,2421.0,305.2374,305.5422,304.215,305.3259,2421.0
2022-09-29 09:50:00,310.24,312.71,310.23,312.71,2655.0,304.9917,307.4199,304.9818,307.4199,2655.0
2022-09-29 09:55:00,312.35,312.72,310.69,310.73,7733.0,307.066,307.4297,305.434,305.4734,7733.0
2022-09-29 10:00:00,310.62,310.62,308.03,308.68,3431.0,305.3652,305.3652,302.819,303.4581,3431.0
2022-09-29 10:05:00,308.77,310.84,308.69,310.37,3700.0,303.5465,305.5815,303.4679,305.1195,3700.0
2022-09-29 10:10:00,310.33,311.0,310.07,310.57,1400.0,305.0801,305.7388,304.8245,305.3161,1400.0
2022-09-29 10:15:00,310.6,310.6,309.29,309.85,1300.0,305.3456,305.3456,304.0577,304.6083,1300.0
2022-09-29 10:20:00,310.01,312.62,310.01,311.32,4778.0,304.7656,307.3314,304.7656,306.0534,4778.0
2022-09-29 10:25:00,311.57,313.85,311.57,313.85,2033.0,306.2992,308.5406,306.2992,308.5406,2033.0
2022-09-29 10:30:00,313.22,313.24,312.09,312.38,3127.0,307.9212,307.9409,306.8104,307.0955,3127.0
2022-09-29 10:35:00,312.23,312.84,311.79,312.83,4500.0,306.948,307.5477,306.5154,307.5378,4500.0
2022-09-29 10:40:00,312.99,314.35,312.99,313.84,700.0,307.6951,309.0321,307.6951,308.5308,700.0
2022-09-29 10:45:00,313.73,314.74,313.73,314.7,3899.0,308.4226,309.4155,308.4226,309.3762,3899.0
2022-09-29 10:50:00,314.91,315.81,314.88,315.74,3979.0,309.5827,310.4674,309.5532,310.3986,3979.0
2022-09-29 10:55:00,316.01,316.4,315.35,315.4,10956.0,310.6641,311.0475,310.0152,310.0644,10956.0
2022-09-29 11:00:00,315.45,316.46,315.45,315.96,6127.0,310.1135,311.1064,310.1135,310.6149,6127.0
2022-09-29 11:05:00,315.82,317.42,315.64,316.86,2678.0,310.4773,312.0502,310.3003,311.4997,2678.0
2022-09-29 11:10:00,317.1,317.12,315.76,316.02,1240.0,311.7356,311.7553,310.4183,310.6739,1240.0
2022-09-29 11:15:00,316.0,316.14,315.95,315.95,1190.0,310.6542,310.7919,310.6051,310.6051,1190.0
2022-09-29 11:20:00,316.38,316.38,315.74,315.74,800.0,311.0278,311.0278,310.3986,310.3986,800.0
2022-09-29 11:25:00,315.89,316.47,315.88,316.06,1000.0,310.5461,311.1163,310.5363,310.7132,1000.0
2022-09-29 11:30:00,316.33,316.61,315.8,316.6,1300.0,310.9786,311.2539,310.4576,311.2441,1300.0
2022-09-29 11:35:00,316.57,317.85,316.41,317.45,3170.0,311.2146,312.4729,311.0573,312.0797,3170.0
2022-09-29 11:40:00,317.66,317.99,317.33,317.99,1535.0,312.2861,312.6106,311.9617,312.6106,1535.0
2022-09-29 11:45:00,318.21,318.22,317.59,317.59,844.0,312.8268,312.8367,312.2173,312.2173,844.0
2022-09-29 11:50:00,317.36,318.04,317.26,318.03,2300.0,311.9912,312.6597,311.8929,312.6499,2300.0
2022-09-29 11:55:00,317.94,318.3,317.94,318.3,5524.0,312.5614,312.9153,312.5614,312.9153,5524.0
2022-09-29 12:00:00,318.17,318.56,318.16,318.36,1315.0,312.7875,313.1709,312.7777,312.9743,1315.0
2022-09-29 12:05:00,318.18,318.48,318.11,318.17,1676.0,312.7973,313.0923,312.7285,312.7875,1676.0
2022-09-29 12:10:00,318.35,318.35,318.35,318.35,100.0,312.9645,312.9645,312.9645,312.9645,100.0
2022-09-29 12:15:00,318.48,318.57,317.85,317.85,1006.0,313.0923,313.1807,312.4729,312.4729,1006.0
2022-09-29 12:20:00,317.13,317.18,317.13,317.18,200.0,311.7651,311.8143,311.7651,311.8143,200.0
2022-09-29 12:25:00,317.1,317.43,317.02,317.43,857.0,311.7356,312.06,311.657,312.06,857.0
2022-09-29 12:30:00,317.59,318.13,317.59,317.99,2456.0,312.2173,312.7482,312.2173,312.6106,2456.0
2022-09-29 12:35:00,318.15,318.15,317.25,317.66,1100.0,312.7678,312.7678,311.8831,312.2861,1100.0
2022-09-29 12:40:00,317.35,318.38,317.33,318.38,1205.0,311.9814,312.994,311.9617,312.994,1205.0
2022-09-29 12:45:00,317.67,317.81,317.59,317.81,1017.0,312.296,312.4336,312.2173,312.4336,1017.0
2022-09-29 12:50:00,317.87,318.28,317.63,317.63,1100.0,312.4926,312.8956,312.2566,312.2566,1100.0
2022-09-29 12:55:00,317.54,318.01,317.54,318.01,2700.0,312.1682,312.6302,312.1682,312.6302,2700.0
2022-09-29 13:00:00,317.79,318.24,317.67,318.2,2704.0,312.4139,312.8563,312.296,312.817,2704.0
2022-09-29 13:05:00,318.22,318.31,317.66,317.66,1325.0,312.8367,312.9251,312.2861,312.2861,1325.0
2022-09-29 13:10:00,317.99,318.87,317.95,318.87,900.0,312.6106,313.4757,312.5712,313.4757,900.0
2022-09-29 13:15:00,318.72,318.93,318.6,318.85,500.0,313.3282,313.5347,313.2102,313.456,500.0
2022-09-29 13:20:00,318.48,318.48,317.34,317.46,1610.0,313.0923,313.0923,311.9716,312.0895,1610.0
2022-09-29 13:25:00,317.29,317.82,317.24,317.59,811.0,311.9224,312.4434,311.8732,312.2173,811.0
2022-09-29 13:30:00,317.59,318.08,317.44,318.07,500.0,312.2173,312.699,312.0699,312.6892,500.0
2022-09-29 13:35:00,318.2,318.65,318.2,318.3,706.0,312.817,313.2594,312.817,312.9153,706.0
2022-09-29 13:40:00,318.16,318.17,317.96,318.03,1207.0,312.7777,312.7875,312.5811,312.6499,1207.0
2022-09-29 13:45:00,318.19,318.19,318.18,318.19,300.0,312.8072,312.8072,312.7973,312.8072,300.0
2022-09-29 13:50:00,318.1,318.6,317.87,318.52,2210.0,312.7187,313.2102,312.4926,313.1316,2210.0
2022-09-29 13:55:00,318.49,318.54,317.83,317.94,6154.0,313.1021,313.1513,312.4533,312.5614,6154.0
2022-09-29 14:00:00,317.89,318.16,317.61,318.16,846.0,312.5122,312.7777,312.237,312.7777,846.0
2022-09-29 14:05:00,318.08,318.62,318.08,318.32,1035.0,312.699,313.2299,312.699,312.935,1035.0
2022-09-29 14:10:00,318.54,318.86,318.52,318.86,1200.0,313.1513,313.4658,313.1316,313.4658,1200.0
2022-09-29 14:15:00,318.77,318.77,318.22,318.56,1600.0,313.3774,313.3774,312.8367,313.1709,1600.0
2022-09-29 14:20:00,318.6,318.79,318.58,318.58,500.0,313.2102,313.397,313.1906,313.1906,500.0
2022-09-29 14:25:00,318.72,319.3,318.39,319.0,1804.0,313.3282,313.8984,313.0038,313.6035,1804.0
2022-09-29 14:30:00,319.18,319.18,318.5,318.61,900.0,313.7804,313.7804,313.1119,313.2201,900.0
2022-09-29 14:35:00,319.09,319.76,319.07,319.39,1403.0,313.6919,314.3506,313.6723,313.9869,1403.0
2022-09-29 14:40:00,319.38,319.39,318.91,319.09,6758.0,313.977,313.9869,313.515,313.6919,6758.0
2022-09-29 14:45:00,319.11,319.58,319.06,319.58,1000.0,313.7116,314.1737,313.6625,314.1737,1000.0
2022-09-29 14:50:00,319.74,319.74,319.0,319.13,3192.0,314.331,314.331,313.6035,313.7313,3192.0
2022-09-29 14:55:00,319.18,319.35,318.98,318.98,1055.0,313.7804,313.9475,313.5838,313.5838,1055.0
2022-09-29 15:00:00,319.28,319.78,318.98,319.49,2238.0,313.8787,314.3703,313.5838,314.0852,2238.0
2022-09-29 15:05:00,319.48,319.85,319.24,319.24,2111.0,314.0753,314.4391,313.8394,313.8394,2111.0
2022-09-29 15:10:00,319.31,320.28,319.31,320.28,1476.0,313.9082,314.8618,313.9082,314.8618,1476.0
2022-09-29 15:15:00,320.19,320.61,320.11,320.61,1402.0,314.7733,315.1862,314.6947,315.1862,1402.0
2022-09-29 15:20:00,320.79,320.95,320.63,320.64,1899.0,315.3632,315.5205,315.2059,315.2157,1899.0
2022-09-29 15:25:00,320.68,320.68,320.12,320.41,3616.0,315.255,315.255,314.7045,314.9896,3616.0
2022-09-29 15:30:00,320.43,321.88,320.42,321.8,7419.0,315.0093,316.4347,314.9994,316.3561,7419.0
2022-09-29 15:35:00,321.83,323.01,321.39,322.59,12890.0,316.3856,317.5456,315.953,317.1327,12890.0
2022-09-29 15:40:00,322.73,323.0,322.21,322.87,7561.0,317.2704,317.5358,316.7592,317.408,7561.0
2022-09-29 15:45:00,322.65,323.01,322.21,322.35,7873.0,317.1917,317.5456,316.7592,316.8968,7873.0
2022-09-29 15:50:00,322.59,322.72,322.13,322.67,6861.0,317.1327,317.2605,316.6805,317.2114,6861.0
2022-09-29 15:55:00,322.43,323.45,322.32,322.48,23179.0,316.9754,317.9782,316.8673,317.0246,23179.0
2022-09-30 09:30:00,322.4,322.41,321.48,321.83,7825.0,316.946,316.9558,316.0415,316.3856,7825.0
2022-09-30 09:35:00,321.14,321.45,319.15,319.79,1153.0,315.7073,316.012,313.7509,314.3801,1153.0
2022-09-30 09:40:00,321.56,322.27,320.89,320.89,1300.0,316.1202,316.8182,315.4615,315.4615,1300.0
2022-09-30 09:45:00,320.97,321.46,320.26,320.96,1042.0,315.5401,316.0219,314.8422,315.5303,1042.0
2022-09-30 09:50:00,322.74,323.78,322.74,323.48,600.0,317.2802,318.3026,317.2802,318.0077,600.0
2022-09-30 09:55:00,323.71,324.4,323.7,324.06,1500.0,318.2338,318.9121,318.224,318.5779,1500.0
2022-09-30 10:00:00,324.38,324.67,323.25,323.87,3323.0,318.8925,319.1775,317.7816,318.3911,3323.0
2022-09-30 10:05:00,323.92,324.18,323.32,324.0,1400.0,318.4402,318.6958,317.8504,318.5189,1400.0
2022-09-30 10:10:00,324.23,325.97,324.22,325.71,3200.0,318.745,320.4556,318.7352,320.2,3200.0
2022-09-30 10:15:00,325.75,326.41,324.68,326.41,4164.0,320.2393,320.8881,319.1874,320.8881,4164.0
2022-09-30 10:20:00,326.57,326.96,326.15,326.77,5267.0,321.0454,321.4288,320.6325,321.242,5267.0
2022-09-30 10:25:00,326.85,328.23,326.69,327.8,10269.0,321.3207,322.6773,321.1634,322.2546,10269.0
2022-09-30 10:30:00,327.77,329.22,327.48,328.91,5926.0,322.2251,323.6506,321.94,323.3458,5926.0
2022-09-30 10:35:00,329.11,329.11,328.2,328.7,2410.0,323.5424,323.5424,322.6478,323.1394,2410.0
2022-09-30 10:40:00,328.72,329.51,328.24,329.51,4269.0,323.159,323.9357,322.6872,323.9357,4269.0
2022-09-30 10:45:00,329.23,329.44,328.47,329.24,3406.0,323.6604,323.8669,322.9133,323.6702,3406.0
2022-09-30 10:50:00,329.22,330.59,329.22,329.88,8660.0,323.6506,324.9974,323.6506,324.2994,8660.0
2022-09-30 10:55:00,329.93,330.11,329.6,329.87,8404.0,324.3486,324.5255,324.0241,324.2896,8404.0
2022-09-30 11:00:00,330.29,330.3,329.26,329.86,4022.0,324.7025,324.7123,323.6899,324.2798,4022.0
2022-09-30 11:05:00,329.8,330.41,329.43,330.41,2880.0,324.2208,324.8204,323.857,324.8204,2880.0
2022-09-30 11:10:00,330.23,330.68,330.03,330.68,2668.0,324.6435,325.0859,324.4469,325.0859,2668.0
2022-09-30 11:15:00,330.53,331.26,330.48,330.75,1200.0,324.9384,325.6561,324.8893,325.1547,1200.0
2022-09-30 11:20:00,330.8,330.8,330.1,330.46,1998.0,325.2038,325.2038,324.5157,324.8696,1998.0
2022-09-30 11:25:00,331.06,331.29,330.34,330.65,2334.0,325.4595,325.6856,324.7516,325.0564,2334.0
2022-09-30 11:30:00,330.52,330.89,330.0,330.28,1300.0,324.9286,325.2923,324.4174,324.6926,1300.0
2022-09-30 11:35:00,330.06,330.27,329.48,330.27,3203.0,324.4764,324.6828,323.9062,324.6828,3203.0
2022-09-30 11:40:00,329.99,330.05,329.53,329.83,5562.0,324.4076,324.4665,323.9553,324.2503,5562.0
2022-09-30 11:45:00,329.71,329.79,328.2,328.21,2650.0,324.1323,324.2109,322.6478,322.6577,2650.0
2022-09-30 11:50:00,328.15,328.34,327.85,327.96,3160.0,322.5987,322.7855,322.3038,322.4119,3160.0
2022-09-30 11:55:00,328.11,328.51,328.0,328.5,2502.0,322.5594,322.9526,322.4512,322.9428,2502.0
2022-09-30 12:00:00,328.35,328.87,328.13,328.78,3100.0,322.7953,323.3065,322.579,323.218,3100.0
2022-09-30 12:05:00,328.7,329.5,328.7,329.42,2100.0,323.1394,323.9258,323.1394,323.8472,2100.0
2022-09-30 12:10:00,329.42,329.61,329.03,329.32,2982.0,323.8472,324.034,323.4638,323.7489,2982.0
2022-09-30 12:15:00,329.55,329.94,329.55,329.85,3155.0,323.975,324.3584,323.975,324.2699,3155.0
2022-09-30 12:20:00,329.61,329.78,329.01,329.77,1500.0,324.034,324.2011,323.4441,324.1913,1500.0
2022-09-30 12:25:00,329.69,329.69,329.13,329.13,200.0,324.1126,324.1126,323.5621,323.5621,200.0
2022-09-30 12:30:00,328.67,329.16,328.62,328.96,4300.0,323.1099,323.5916,323.0607,323.395,4300.0
2022-09-30 12:35:00,328.96,329.97,328.88,329.94,4542.0,323.395,324.3879,323.3163,324.3584,4542.0
2022-09-30 12:40:00,329.85,330.13,329.85,329.9,3000.0,324.2699,324.5452,324.2699,324.3191,3000.0
2022-09-30 12:45:00,329.94,329.94,329.35,329.45,1500.0,324.3584,324.3584,323.7784,323.8767,1500.0
2022-09-30 12:50:00,329.68,329.77,328.88,328.88,1810.0,324.1028,324.1913,323.3163,323.3163,1810.0
2022-09-30 12:55:00,329.06,329.11,328.84,329.01,700.0,323.4933,323.5424,323.277,323.4441,700.0
2022-09-30 13:00:00,328.62,328.84,328.42,328.43,2100.0,323.0607,323.277,322.8641,322.8739,2100.0
2022-09-30 13:05:00,328.34,328.98,328.34,328.89,2827.0,322.7855,323.4146,322.7855,323.3262,2827.0
2022-09-30 13:10:00,329.02,329.28,328.35,328.41,1203.0,323.454,323.7096,322.7953,322.8543,1203.0
2022-09-30 13:15:00,328.41,328.41,327.97,328.11,1100.0,322.8543,322.8543,322.4217,322.5594,1100.0
2022-09-30 13:20:00,328.12,328.35,327.7,327.7,5694.0,322.5692,322.7953,322.1563,322.1563,5694.0
2022-09-30 13:25:00,327.88,327.89,327.44,327.52,1963.0,322.3332,322.3431,321.9007,321.9793,1963.0
2022-09-30 13:30:00,327.67,327.75,326.9,326.98,1787.0,322.1268,322.2054,321.3698,321.4485,1787.0
2022-09-30 13:35:00,326.66,326.66,326.04,326.26,3506.0,321.1339,321.1339,320.5244,320.7407,3506.0
2022-09-30 13:40:00,326.41,326.5,325.85,326.0,4677.0,320.8881,320.9766,320.3376,320.4851,4677.0
2022-09-30 13:45:00,326.03,326.41,325.88,325.94,6040.0,320.5145,320.8881,320.3671,320.4261,6040.0
2022-09-30 13:50:00,325.94,326.0,325.55,325.7,2404.0,320.4261,320.4851,320.0427,320.1901,2404.0
2022-09-30 13:55:00,325.63,326.11,325.61,325.65,3015.0,320.1213,320.5932,320.1016,320.141,3015.0
2022-09-30 14:00:00,325.69,326.22,325.47,326.22,5167.0,320.1803,320.7013,319.964,320.7013,5167.0
2022-09-30 14:05:00,326.19,326.43,325.95,326.17,1675.0,320.6718,320.9078,320.4359,320.6522,1675.0
2022-09-30 14:10:00,326.25,326.72,326.07,326.07,2371.0,320.7308,321.1929,320.5539,320.5539,2371.0
2022-09-30 14:15:00,326.06,326.27,325.54,325.54,1733.0,320.544,320.7505,320.0328,320.0328,1733.0
2022-09-30 14:20:00,325.73,326.16,325.53,325.74,2917.0,320.2196,320.6423,320.023,320.2294,2917.0
2022-09-30 14:25:00,325.69,325.77,325.36,325.49,2800.0,320.1803,320.2589,319.8559,319.9837,2800.0
2022-09-30 14:30:00,325.67,326.1,325.56,326.1,1300.0,320.1606,320.5834,320.0525,320.5834,1300.0
2022-09-30 14:35:00,326.25,326.25,325.7,326.05,2753.0,320.7308,320.7308,320.1901,320.5342,2753.0
2022-09-30 14:40:00,325.99,326.23,325.51,325.65,1200.0,320.4752,320.7112,320.0033,320.141,1200.0
2022-09-30 14:45:00,325.92,326.0,325.16,325.99,3200.0,320.4064,320.4851,319.6593,320.4752,3200.0
2022-09-30 14:50:00,325.81,326.0,325.6,325.67,3140.0,320.2983,320.4851,320.0918,320.1606,3140.0
2022-09-30 14:55:00,325.61,325.8,325.27,325.31,3200.0,320.1016,320.2884,319.7674,319.8067,3200.0
2022-09-30 15:00:00,325.61,326.4,325.61,325.86,7357.0,320.1016,320.8783,320.1016,320.3474,7357.0
2022-09-30 15:05:00,325.99,326.38,325.76,325.91,3800.0,320.4752,320.8586,320.2491,320.3966,3800.0
2022-09-30 15:10:00,326.04,326.15,325.23,325.37,3648.0,320.5244,320.6325,319.7281,319.8657,3648.0
2022-09-30 15:15:00,325.14,325.92,324.85,325.44,4860.0,319.6396,320.4064,319.3545,319.9345,4860.0
2022-09-30 15:20:00,325.44,325.44,324.55,324.73,1680.0,319.9345,319.9345,319.0596,319.2365,1680.0
2022-09-30 15:25:00,324.32,324.43,323.24,323.92,4904.0,318.8335,318.9416,317.7717,318.4402,4904.0
2022-09-30 15:30:00,324.1,324.68,323.32,323.46,4322.0,318.6172,319.1874,317.8504,317.988,4322.0
2022-09-30 15:35:00,323.38,323.57,322.87,323.41,4787.0,317.9094,318.0962,317.408,317.9389,4787.0
2022-09-30 15:40:00,323.47,323.95,323.4,323.7,3800.0,317.9979,318.4697,317.929,318.224,3800.0
2022-09-30 15:45:00,323.7,325.38,323.56,324.97,10735.0,318.224,319.8755,318.0863,319.4725,10735.0
2022-09-30 15:50:00,324.89,324.89,323.65,323.66,11125.0,319.3938,319.3938,318.1748,318.1846,11125.0
2022-09-30 15:55:00,323.58,323.73,321.52,322.28,52343.0,318.106,318.2535,316.0808,316.828,52343.0
2022-10-03 09:30:00,325.03,327.49,324.41,325.22,41556.0,319.5315,321.9498,318.9219,319.7182,41556.0
2022-10-03 09:35:00,324.18,325.06,323.0,324.19,569.0,318.6958,319.561,317.5358,318.7057,569.0
2022-10-03 09:40:00,323.0,324.58,321.84,323.46,5081.0,317.5358,319.0891,316.3954,317.988,5081.0
2022-10-03 09:45:00,323.48,325.69,323.48,325.33,1300.0,318.0077,320.1803,318.0077,319.8264,1300.0
2022-10-03 09:50:00,326.31,326.31,324.75,325.27,1700.0,320.7898,320.7898,319.2562,319.7674,1700.0
2022-10-03 09:55:00,325.66,325.7,324.26,324.58,3623.0,320.1508,320.1901,318.7745,319.0891,3623.0
2022-10-03 10:00:00,325.15,328.27,324.84,327.85,5611.0,319.6494,322.7166,319.3447,322.3038,5611.0
2022-10-03 10:05:00,328.44,329.44,328.26,328.93,2443.0,322.8838,323.8669,322.7068,323.3655,2443.0
2022-10-03 10:10:00,327.99,328.45,327.77,328.4,1100.0,322.4414,322.8936,322.2251,322.8444,1100.0
2022-10-03 10:15:00,327.66,328.19,327.5,328.19,1000.0,322.117,322.638,321.9597,322.638,1000.0
2022-10-03 10:20:00,327.75,328.05,327.64,328.05,1100.0,322.2054,322.5004,322.0973,322.5004,1100.0
2022-10-03 10:25:00,328.06,328.27,327.22,327.87,5200.0,322.5102,322.7166,321.6844,322.3234,5200.0
2022-10-03 10:30:00,327.63,329.12,327.63,328.98,2336.0,322.0875,323.5523,322.0875,323.4146,2336.0
2022-10-03 10:35:00,329.1,329.61,328.4,328.67,1601.0,323.5326,324.034,322.8444,323.1099,1601.0
2022-10-03 10:40:00,328.46,328.63,328.08,328.63,700.0,322.9034,323.0706,322.5299,323.0706,700.0
2022-10-03 10:45:00,329.08,329.1,327.43,327.44,2800.0,323.5129,323.5326,321.8909,321.9007,2800.0
2022-10-03 10:50:00,327.44,327.56,326.7,327.42,3500.0,321.9007,322.0187,321.1732,321.881,3500.0
2022-10-03 10:55:00,327.28,327.94,326.97,327.59,4001.0,321.7434,322.3922,321.4386,322.0482,4001.0
2022-10-03 11:00:00,327.59,328.15,327.58,328.12,3501.0,322.0482,322.5987,322.0383,322.5692,3501.0
2022-10-03 11:05:00,327.83,328.23,327.81,328.13,1701.0,322.2841,322.6773,322.2644,322.579,1701.0
2022-10-03 11:10:00,328.88,328.88,327.92,328.24,932.0,323.3163,323.3163,322.3726,322.6872,932.0
2022-10-03 11:15:00,328.09,328.34,327.98,327.98,751.0,322.5397,322.7855,322.4316,322.4316,751.0
2022-10-03 11:20:00,327.6,328.03,327.6,327.78,903.0,322.058,322.4807,322.058,322.2349,903.0
2022-10-03 11:25:00,327.77,328.46,327.77,328.46,1300.0,322.2251,322.9034,322.2251,322.9034,1300.0
2022-10-03 11:30:00,329.08,329.16,328.71,328.71,3619.0,323.5129,323.5916,323.1492,323.1492,3619.0
2022-10-03 11:35:00,328.3,328.43,328.0,328.01,600.0,322.7461,322.8739,322.4512,322.461,600.0
2022-10-03 11:40:00,328.07,328.09,327.19,327.59,2810.0,322.52,322.5397,321.6549,322.0482,2810.0
2022-10-03 11:45:00,327.81,328.22,327.3,328.06,4593.0,322.2644,322.6675,321.7631,322.5102,4593.0
2022-10-03 11:50:00,328.23,328.29,327.6,327.6,900.0,322.6773,322.7363,322.058,322.058,900.0
2022-10-03 11:55:00,327.31,327.31,327.25,327.25,300.0,321.7729,321.7729,321.7139,321.7139,300.0
2022-10-03 12:00:00,327.02,327.43,327.01,327.26,1599.0,321.4878,321.8909,321.478,321.7237,1599.0
2022-10-03 12:05:00,327.07,327.91,327.07,327.91,1300.0,321.5369,322.3627,321.5369,322.3627,1300.0
2022-10-03 12:10:00,328.06,328.19,327.76,327.77,1001.0,322.5102,322.638,322.2153,322.2251,1001.0
2022-10-03 12:15:00,327.74,327.83,327.54,327.55,2513.0,322.1956,322.2841,321.999,322.0088,2513.0
2022-10-03 12:20:00,327.56,327.56,326.89,327.44,3690.0,322.0187,322.0187,321.36,321.9007,3690.0
2022-10-03 12:25:00,327.58,327.58,326.07,326.4,4172.0,322.0383,322.0383,320.5539,320.8783,4172.0
2022-10-03 12:30:00,326.09,326.38,325.96,326.35,2202.0,320.5735,320.8586,320.4457,320.8291,2202.0
2022-10-03 12:35:00,326.13,326.13,325.44,325.73,2304.0,320.6129,320.6129,319.9345,320.2196,2304.0
2022-10-03 12:40:00,325.79,325.88,324.97,325.0,3668.0,320.2786,320.3671,319.4725,319.502,3668.0
2022-10-03 12:45:00,324.99,325.28,324.9,325.0,2100.0,319.4921,319.7772,319.4037,319.502,2100.0
2022-10-03 12:50:00,324.95,324.95,323.95,324.02,2913.0,319.4528,319.4528,318.4697,318.5385,2913.0
2022-10-03 12:55:00,324.03,324.97,324.03,324.97,2206.0,318.5484,319.4725,318.5484,319.4725,2206.0
2022-10-03 13:00:00,325.09,325.72,324.75,325.43,1148.0,319.5904,320.2098,319.2562,319.9247,1148.0
2022-10-03 13:05:00,325.37,326.09,325.36,326.09,1100.0,319.8657,320.5735,319.8559,320.5735,1100.0
2022-10-03 13:10:00,326.1,326.1,325.45,325.45,1500.0,320.5834,320.5834,319.9444,319.9444,1500.0
2022-10-03 13:15:00,325.4,326.03,325.39,325.95,2088.0,319.8952,320.5145,319.8854,320.4359,2088.0
2022-10-03 13:20:00,325.98,326.8,325.98,326.33,2900.0,320.4654,321.2715,320.4654,320.8095,2900.0
2022-10-03 13:25:00,326.42,326.63,326.15,326.63,2300.0,320.8979,321.1044,320.6325,321.1044,2300.0
2022-10-03 13:30:00,326.73,327.92,326.73,327.9,3427.0,321.2027,322.3726,321.2027,322.3529,3427.0
2022-10-03 13:35:00,327.63,327.79,327.24,327.24,2149.0,322.0875,322.2448,321.7041,321.7041,2149.0
2022-10-03 13:40:00,326.91,327.24,326.91,327.24,1500.0,321.3797,321.7041,321.3797,321.7041,1500.0
2022-10-03 13:45:00,327.28,327.49,327.04,327.15,3089.0,321.7434,321.9498,321.5075,321.6156,3089.0
2022-10-03 13:50:00,327.35,327.39,327.02,327.31,2410.0,321.8122,321.8515,321.4878,321.7729,2410.0
2022-10-03 13:55:00,327.23,327.7,327.22,327.7,1101.0,321.6942,322.1563,321.6844,322.1563,1101.0
2022-10-03 14:00:00,327.71,327.83,327.37,327.53,5529.0,322.1661,322.2841,321.8319,321.9892,5529.0
2022-10-03 14:05:00,327.5,327.74,326.87,326.87,2939.0,321.9597,322.1956,321.3403,321.3403,2939.0
2022-10-03 14:10:00,326.96,327.15,326.78,327.06,1800.0,321.4288,321.6156,321.2519,321.5271,1800.0
2022-10-03 14:15:00,326.98,327.26,326.82,327.13,5074.0,321.4485,321.7237,321.2912,321.5959,5074.0
2022-10-03 14:20:00,327.05,327.38,326.96,327.31,2679.0,321.5173,321.8417,321.4288,321.7729,2679.0
2022-10-03 14:25:00,327.3,328.62,327.3,328.23,6138.0,321.7631,323.0607,321.7631,322.6773,6138.0
2022-10-03 14:30:00,328.25,328.28,327.41,327.53,6705.0,322.697,322.7265,321.8712,321.9892,6705.0
2022-10-03 14:35:00,327.57,327.82,327.21,327.31,2217.0,322.0285,322.2743,321.6746,321.7729,2217.0
2022-10-03 14:40:00,327.31,327.6,327.31,327.47,4384.0,321.7729,322.058,321.7729,321.9302,4384.0
2022-10-03 14:45:00,327.34,327.84,327.05,327.32,5601.0,321.8024,322.2939,321.5173,321.7827,5601.0
2022-10-03 14:50:00,327.53,328.1,327.53,328.1,1521.0,321.9892,322.5495,321.9892,322.5495,1521.0
2022-10-03 14:55:00,328.13,328.72,327.97,327.97,3805.0,322.579,323.159,322.4217,322.4217,3805.0
2022-10-03 15:00:00,328.15,328.15,327.77,328.02,2945.0,322.5987,322.5987,322.2251,322.4709,2945.0
2022-10-03 15:05:00,328.13,328.14,327.67,327.67,2621.0,322.579,322.5888,322.1268,322.1268,2621.0
2022-10-03 15:10:00,327.52,327.52,327.24,327.37,1817.0,321.9793,321.9793,321.7041,321.8319,1817.0
2022-10-03 15:15:00,327.33,327.42,326.52,327.42,5301.0,321.7926,321.881,320.9963,321.881,5301.0
2022-10-03 15:20:00,327.5,327.93,327.5,327.78,900.0,321.9597,322.3824,321.9597,322.2349,900.0
2022-10-03 15:25:00,327.85,328.05,327.76,327.86,4011.0,322.3038,322.5004,322.2153,322.3136,4011.0
2022-10-03 15:30:00,327.7,327.86,327.17,327.34,2103.0,322.1563,322.3136,321.6353,321.8024,2103.0
2022-10-03 15:35:00,327.35,327.46,326.84,326.89,3432.0,321.8122,321.9204,321.3108,321.36,3432.0
2022-10-03 15:40:00,326.79,327.66,326.61,327.54,5391.0,321.2617,322.117,321.0847,321.999,5391.0
2022-10-03 15:45:00,327.36,327.36,326.66,326.67,4619.0,321.822,321.822,321.1339,321.1437,4619.0
2022-10-03 15:50:00,326.79,326.79,325.84,326.45,7440.0,321.2617,321.2617,320.3278,320.9274,7440.0
2022-10-03 15:55:00,326.34,326.82,325.59,326.39,35181.0,320.8193,321.2912,320.082,320.8685,35181.0
2022-10-04 09:30:00,333.46,333.47,331.88,331.88,5736.0,327.8188,327.8287,326.2656,326.2656,5736.0
2022-10-04 09:35:00,332.51,333.11,332.29,332.46,1300.0,326.8849,327.4748,326.6686,326.8358,1300.0
2022-10-04 09:40:00,332.97,333.93,332.5,333.19,839.0,327.3371,328.2809,326.8751,327.5534,839.0
2022-10-04 09:45:00,333.25,334.0,332.31,332.31,2910.0,327.6124,328.3497,326.6883,326.6883,2910.0
2022-10-04 09:50:00,332.27,332.83,331.96,331.96,2315.0,326.649,327.1995,326.3442,326.3442,2315.0
2022-10-04 09:55:00,332.13,332.63,331.4,332.27,1100.0,326.5113,327.0029,325.7937,326.649,1100.0
2022-10-04 10:00:00,332.31,333.17,332.3,332.91,500.0,326.6883,327.5338,326.6785,327.2782,500.0
2022-10-04 10:05:00,332.98,332.98,332.27,332.4,1800.0,327.347,327.347,326.649,326.7768,1800.0
2022-10-04 10:10:00,332.43,332.43,331.83,332.04,2900.0,326.8063,326.8063,326.2164,326.4229,2900.0
2022-10-04 10:15:00,332.72,332.72,332.55,332.55,200.0,327.0914,327.0914,326.9242,326.9242,200.0
2022-10-04 10:20:00,332.55,333.23,332.33,333.23,2800.0,326.9242,327.5927,326.708,327.5927,2800.0
2022-10-04 10:25:00,333.04,333.05,332.68,332.68,1500.0,327.406,327.4158,327.052,327.052,1500.0
2022-10-04 10:30:00,332.61,332.81,332.59,332.81,600.0,326.9832,327.1798,326.9636,327.1798,600.0
2022-10-04 10:35:00,333.19,333.65,333.19,333.62,800.0,327.5534,328.0056,327.5534,327.9761,800.0
2022-10-04 10:40:00,333.43,334.04,333.25,333.69,2231.0,327.7894,328.389,327.6124,328.045,2231.0
2022-10-04 10:45:00,333.38,333.71,333.35,333.71,400.0,327.7402,328.0646,327.7107,328.0646,400.0
2022-10-04 10:50:00,333.35,333.35,332.55,332.81,1600.0,327.7107,327.7107,326.9242,327.1798,1600.0
2022-10-04 10:55:00,332.89,333.45,332.71,333.44,1916.0,327.2585,327.809,327.0815,327.7992,1916.0
2022-10-04 11:00:00,333.5,333.5,332.96,332.96,1100.0,327.8582,327.8582,327.3273,327.3273,1100.0
2022-10-04 11:05:00,333.39,333.74,333.33,333.68,919.0,327.75,328.0941,327.691,328.0351,919.0
2022-10-04 11:10:00,333.41,333.41,333.08,333.08,400.0,327.7697,327.7697,327.4453,327.4453,400.0
2022-10-04 11:15:00,333.57,334.39,333.57,334.39,500.0,327.927,328.7331,327.927,328.7331,500.0
2022-10-04 11:20:00,334.83,335.59,334.83,335.59,726.0,329.1657,329.9128,329.1657,329.9128,726.0
2022-10-04 11:25:00,335.49,335.67,335.37,335.43,920.0,329.8145,329.9915,329.6965,329.7555,920.0
2022-10-04 11:30:00,335.43,335.69,334.68,335.08,3665.0,329.7555,330.0111,329.0182,329.4114,3665.0
2022-10-04 11:35:00,335.56,336.08,335.55,336.08,300.0,329.8833,330.3945,329.8735,330.3945,300.0
2022-10-04 11:40:00,336.0,336.01,335.51,335.51,600.0,330.3159,330.3257,329.8342,329.8342,600.0
2022-10-04 11:45:00,335.05,335.12,335.04,335.12,300.0,329.382,329.4508,329.3721,329.4508,300.0
2022-10-04 11:50:00,335.82,335.82,335.15,335.15,1660.0,330.1389,330.1389,329.4803,329.4803,1660.0
2022-10-04 11:55:00,335.34,335.51,335.34,335.51,364.0,329.667,329.8342,329.667,329.8342,364.0
2022-10-04 12:00:00,335.59,336.2,335.52,336.2,1401.0,329.9128,330.5125,329.844,330.5125,1401.0
2022-10-04 12:05:00,336.12,336.34,335.98,336.34,1500.0,330.4338,330.6501,330.2962,330.6501,1500.0
2022-10-04 12:10:00,336.04,336.57,336.04,336.56,305.0,330.3552,330.8762,330.3552,330.8664,305.0
2022-10-04 12:15:00,336.7,336.72,336.06,336.06,599.0,331.004,331.0237,330.3749,330.3749,599.0
2022-10-04 12:20:00,335.8,336.01,335.7,335.72,1400.0,330.1193,330.3257,330.021,330.0406,1400.0
2022-10-04 12:25:00,335.85,335.98,335.76,335.76,400.0,330.1684,330.2962,330.0799,330.0799,400.0
2022-10-04 12:30:00,335.77,336.6,335.76,336.6,1000.0,330.0898,330.9057,330.0799,330.9057,1000.0
2022-10-04 12:35:00,336.73,337.1,336.64,336.86,1311.0,331.0335,331.3973,330.9451,331.1613,1311.0
2022-10-04 12:40:00,336.69,336.69,336.4,336.4,800.0,330.9942,330.9942,330.7091,330.7091,800.0
2022-10-04 12:45:00,336.29,336.33,335.68,336.11,2007.0,330.601,330.6403,330.0013,330.424,2007.0
2022-10-04 12:50:00,335.96,335.96,335.52,335.64,400.0,330.2766,330.2766,329.844,329.962,400.0
2022-10-04 12:55:00,335.64,335.68,335.63,335.68,300.0,329.962,330.0013,329.9521,330.0013,300.0
2022-10-04 13:00:00,335.75,336.0,335.71,335.74,850.0,330.0701,330.3159,330.0308,330.0603,850.0
2022-10-04 13:05:00,335.45,335.6,335.05,335.05,1108.0,329.7752,329.9226,329.382,329.382,1108.0
2022-10-04 13:10:00,335.41,335.41,334.67,334.69,1300.0,329.7359,329.7359,329.0084,329.028,1300.0
2022-10-04 13:15:00,334.42,334.5,334.28,334.28,800.0,328.7626,328.8413,328.625,328.625,800.0
2022-10-04 13:20:00,333.36,333.97,333.36,333.97,1200.0,327.7205,328.3202,327.7205,328.3202,1200.0
2022-10-04 13:25:00,333.97,334.46,333.97,334.46,300.0,328.3202,328.8019,328.3202,328.8019,300.0
2022-10-04 13:30:00,334.68,335.05,334.64,335.05,1700.0,329.0182,329.382,328.9789,329.382,1700.0
2022-10-04 13:35:00,334.86,334.86,334.36,334.63,1600.0,329.1952,329.1952,328.7036,328.9691,1600.0
2022-10-04 13:40:00,334.73,334.73,334.32,334.36,1004.0,329.0674,329.0674,328.6643,328.7036,1004.0
2022-10-04 13:45:00,334.27,335.05,334.27,335.05,825.0,328.6151,329.382,328.6151,329.382,825.0
2022-10-04 13:50:00,335.32,335.45,335.32,335.36,550.0,329.6474,329.7752,329.6474,329.6867,550.0
2022-10-04 13:55:00,335.71,335.9,335.28,335.55,1332.0,330.0308,330.2176,329.6081,329.8735,1332.0
2022-10-04 14:00:00,335.52,335.76,335.31,335.31,1100.0,329.844,330.0799,329.6376,329.6376,1100.0
2022-10-04 14:05:00,335.28,335.69,335.06,335.51,1532.0,329.6081,330.0111,329.3918,329.8342,1532.0
2022-10-04 14:10:00,335.6,336.01,335.47,335.62,2362.0,329.9226,330.3257,329.7948,329.9423,2362.0
2022-10-04 14:15:00,335.5,335.87,335.5,335.79,2735.0,329.8243,330.1881,329.8243,330.1094,2735.0
2022-10-04 14:20:00,335.63,335.63,335.55,335.56,200.0,329.9521,329.9521,329.8735,329.8833,200.0
2022-10-04 14:25:00,335.75,335.87,335.23,335.25,1282.0,330.0701,330.1881,329.5589,329.5786,1282.0
2022-10-04 14:30:00,335.14,335.34,335.14,335.33,512.0,329.4704,329.667,329.4704,329.6572,512.0
2022-10-04 14:35:00,334.83,335.1,334.5,334.68,2184.0,329.1657,329.4311,328.8413,329.0182,2184.0
2022-10-04 14:40:00,334.63,334.63,334.45,334.63,600.0,328.9691,328.9691,328.7921,328.9691,600.0
2022-10-04 14:45:00,334.48,335.16,334.44,334.87,900.0,328.8216,329.4901,328.7823,329.205,900.0
2022-10-04 14:50:00,335.11,335.35,335.02,335.15,1000.0,329.4409,329.6769,329.3525,329.4803,1000.0
2022-10-04 14:55:00,335.15,335.42,334.82,335.06,1710.0,329.4803,329.7457,329.1558,329.3918,1710.0
2022-10-04 15:00:00,334.79,334.82,334.17,334.24,5320.0,329.1263,329.1558,328.5168,328.5857,5320.0
2022-10-04 15:05:00,334.25,334.31,334.06,334.06,1300.0,328.5955,328.6545,328.4087,328.4087,1300.0
2022-10-04 15:10:00,333.96,333.96,333.56,333.68,800.0,328.3104,328.3104,327.9172,328.0351,800.0
2022-10-04 15:15:00,334.12,334.29,334.1,334.11,1100.0,328.4677,328.6348,328.448,328.4579,1100.0
2022-10-04 15:20:00,334.08,334.34,333.9,334.22,800.0,328.4284,328.684,328.2514,328.566,800.0
2022-10-04 15:25:00,334.37,334.63,334.24,334.45,800.0,328.7135,328.9691,328.5857,328.7921,800.0
2022-10-04 15:30:00,334.43,334.75,334.23,334.75,1904.0,328.7724,329.087,328.5758,329.087,1904.0
2022-10-04 15:35:00,334.58,335.05,334.58,334.94,2501.0,328.9199,329.382,328.9199,329.2738,2501.0
2022-10-04 15:40:00,334.81,334.92,334.54,334.82,5491.0,329.146,329.2542,328.8806,329.1558,5491.0
2022-10-04 15:45:00,334.77,335.48,334.75,335.36,3000.0,329.1067,329.8047,329.087,329.6867,3000.0
2022-10-04 15:50:00,335.53,335.59,334.82,335.21,10965.0,329.8538,329.9128,329.1558,329.5392,10965.0
2022-10-04 15:55:00,335.29,336.2,334.62,336.1,33171.0,329.6179,330.5125,328.9592,330.4142,33171.0
2022-10-05 09:30:00,331.24,333.46,331.24,332.99,2335.0,325.6364,327.8188,325.6364,327.3568,2335.0
2022-10-05 09:35:00,332.77,334.25,331.96,333.64,1578.0,327.1405,328.5955,326.3442,327.9958,1578.0
2022-10-05 09:40:00,332.93,333.51,332.73,333.51,950.0,327.2978,327.868,327.1012,327.868,950.0
2022-10-05 09:45:00,333.37,334.36,333.37,334.24,600.0,327.7304,328.7036,327.7304,328.5857,600.0
2022-10-05 09:50:00,334.19,334.56,333.53,334.07,1100.0,328.5365,328.9002,327.8877,328.4185,1100.0
2022-10-05 09:55:00,334.25,335.29,333.46,335.02,1575.0,328.5955,329.6179,327.8188,329.3525,1575.0
2022-10-05 10:00:00,334.34,334.34,332.46,332.51,1500.0,328.684,328.684,326.8358,326.8849,1500.0
2022-10-05 10:05:00,332.78,332.78,332.18,332.18,335.0,327.1504,327.1504,326.5605,326.5605,335.0
2022-10-05 10:10:00,332.43,333.38,332.35,332.76,900.0,326.8063,327.7402,326.7276,327.1307,900.0
2022-10-05 10:15:00,332.56,332.92,332.34,332.47,1450.0,326.9341,327.288,326.7178,326.8456,1450.0
2022-10-05 10:20:00,332.83,333.39,332.82,332.82,900.0,327.1995,327.75,327.1897,327.1897,900.0
2022-10-05 10:25:00,332.34,332.72,332.04,332.28,950.0,326.7178,327.0914,326.4229,326.6588,950.0
2022-10-05 10:30:00,332.36,332.36,332.02,332.02,400.0,326.7375,326.7375,326.4032,326.4032,400.0
2022-10-05 10:35:00,332.15,332.93,332.15,332.77,600.0,326.531,327.2978,326.531,327.1405,600.0
2022-10-05 10:40:00,332.65,332.98,332.16,332.5,2100.0,327.0226,327.347,326.5408,326.8751,2100.0
2022-10-05 10:45:00,331.79,331.79,331.79,331.79,100.0,326.1771,326.1771,326.1771,326.1771,100.0
2022-10-05 10:50:00,331.99,332.11,331.23,332.11,400.0,326.3737,326.4917,325.6266,326.4917,400.0
2022-10-05 10:55:00,331.62,331.65,330.86,331.26,700.0,326.01,326.0395,325.2628,325.6561,700.0
2022-10-05 11:00:00,331.51,332.03,331.51,331.99,600.0,325.9018,326.413,325.9018,326.3737,600.0
2022-10-05 11:05:00,332.01,332.01,331.74,332.01,1000.0,326.3934,326.3934,326.1279,326.3934,1000.0
2022-10-05 11:10:00,331.94,332.24,331.93,332.24,1100.0,326.3246,326.6195,326.3147,326.6195,1100.0
2022-10-05 11:15:00,332.02,332.58,332.01,332.57,600.0,326.4032,326.9537,326.3934,326.9439,600.0
2022-10-05 11:20:00,332.43,332.56,332.04,332.56,1000.0,326.8063,326.9341,326.4229,326.9341,1000.0
2022-10-05 11:25:00,332.77,332.77,332.77,332.77,100.0,327.1405,327.1405,327.1405,327.1405,100.0
2022-10-05 11:30:00,332.98,333.37,332.97,333.36,600.0,327.347,327.7304,327.3371,327.7205,600.0
2022-10-05 11:35:00,333.41,333.92,333.41,333.92,416.0,327.7697,328.2711,327.7697,328.2711,416.0
2022-10-05 11:40:00,333.66,333.93,333.65,333.8,400.0,328.0155,328.2809,328.0056,328.1531,400.0
2022-10-05 11:45:00,333.56,333.56,333.35,333.56,800.0,327.9172,327.9172,327.7107,327.9172,800.0
2022-10-05 11:50:00,333.52,333.6,333.51,333.6,200.0,327.8778,327.9565,327.868,327.9565,200.0
2022-10-05 11:55:00,333.8,333.89,333.75,333.89,300.0,328.1531,328.2416,328.1039,328.2416,300.0
2022-10-05 12:00:00,333.83,333.83,333.23,333.23,200.0,328.1826,328.1826,327.5927,327.5927,200.0
2022-10-05 12:05:00,333.56,334.47,333.56,334.47,800.0,327.9172,328.8118,327.9172,328.8118,800.0
2022-10-05 12:10:00,334.88,334.88,334.82,334.87,1097.0,329.2148,329.2148,329.1558,329.205,1097.0
2022-10-05 12:15:00,335.11,335.69,335.11,335.66,600.0,329.4409,330.0111,329.4409,329.9816,600.0
2022-10-05 12:20:00,335.66,335.66,335.66,335.66,0.0,329.9816,329.9816,329.9816,329.9816,0.0
2022-10-05 12:25:00,335.06,335.53,335.06,335.36,600.0,329.3918,329.8538,329.3918,329.6867,600.0
2022-10-05 12:30:00,335.11,335.36,335.04,335.05,400.0,329.4409,329.6867,329.3721,329.382,400.0
2022-10-05 12:35:00,335.17,335.45,335.16,335.45,506.0,329.4999,329.7752,329.4901,329.7752,506.0
2022-10-05 12:40:00,335.53,335.98,335.5,335.75,1497.0,329.8538,330.2962,329.8243,330.0701,1497.0
2022-10-05 12:45:00,335.69,336.08,335.44,336.07,800.0,330.0111,330.3945,329.7654,330.3847,800.0
2022-10-05 12:50:00,336.22,336.36,336.18,336.35,628.0,330.5322,330.6698,330.4928,330.66,628.0
2022-10-05 12:55:00,336.18,336.18,336.18,336.18,100.0,330.4928,330.4928,330.4928,330.4928,100.0
2022-10-05 13:00:00,335.4,335.91,335.4,335.91,700.0,329.726,330.2274,329.726,330.2274,700.0
2022-10-05 13:05:00,336.11,336.23,335.97,336.15,816.0,330.424,330.542,330.2864,330.4633,816.0
2022-10-05 13:10:00,336.05,336.15,335.88,336.15,300.0,330.365,330.4633,330.1979,330.4633,300.0
2022-10-05 13:15:00,336.33,336.54,336.33,336.54,700.0,330.6403,330.8467,330.6403,330.8467,700.0
2022-10-05 13:20:00,336.81,336.94,336.73,336.73,548.0,331.1122,331.24,331.0335,331.0335,548.0
2022-10-05 13:25:00,336.69,336.69,336.44,336.52,1500.0,330.9942,330.9942,330.7484,330.8271,1500.0
2022-10-05 13:30:00,336.75,336.75,336.29,336.31,600.0,331.0532,331.0532,330.601,330.6206,600.0
2022-10-05 13:35:00,336.11,336.32,336.08,336.32,822.0,330.424,330.6305,330.3945,330.6305,822.0
2022-10-05 13:40:00,336.31,336.38,336.04,336.26,600.0,330.6206,330.6895,330.3552,330.5715,600.0
2022-10-05 13:45:00,336.27,336.8,336.27,336.69,1200.0,330.5813,331.1023,330.5813,330.9942,1200.0
2022-10-05 13:50:00,336.68,336.68,335.67,335.68,1601.0,330.9844,330.9844,329.9915,330.0013,1601.0
2022-10-05 13:55:00,335.28,335.65,335.25,335.27,1600.0,329.6081,329.9718,329.5786,329.5982,1600.0
2022-10-05 14:00:00,335.18,336.03,335.18,336.03,499.0,329.5098,330.3454,329.5098,330.3454,499.0
2022-10-05 14:05:00,335.57,335.57,335.57,335.57,175.0,329.8932,329.8932,329.8932,329.8932,175.0
2022-10-05 14:10:00,335.81,336.15,335.71,335.71,1000.0,330.1291,330.4633,330.0308,330.0308,1000.0
2022-10-05 14:15:00,335.99,336.18,335.76,336.18,900.0,330.306,330.4928,330.0799,330.4928,900.0
2022-10-05 14:20:00,335.97,336.16,335.96,336.16,801.0,330.2864,330.4732,330.2766,330.4732,801.0
2022-10-05 14:25:00,336.08,336.27,335.9,336.27,1302.0,330.3945,330.5813,330.2176,330.5813,1302.0
2022-10-05 14:30:00,336.2,336.39,335.65,335.65,1400.0,330.5125,330.6993,329.9718,329.9718,1400.0
2022-10-05 14:35:00,335.8,336.55,335.71,336.53,900.0,330.1193,330.8566,330.0308,330.8369,900.0
2022-10-05 14:40:00,336.34,336.34,336.33,336.34,100.0,330.6501,330.6501,330.6403,330.6501,100.0
2022-10-05 14:45:00,336.39,336.58,336.24,336.49,2200.0,330.6993,330.8861,330.5518,330.7976,2200.0
2022-10-05 14:50:00,336.16,337.26,336.16,337.26,905.0,330.4732,331.5546,330.4732,331.5546,905.0
2022-10-05 14:55:00,337.09,337.09,336.7,336.84,620.0,331.3874,331.3874,331.004,331.1417,620.0
2022-10-05 15:00:00,337.08,337.58,337.08,337.57,1500.0,331.3776,331.8692,331.3776,331.8593,1500.0
2022-10-05 15:05:00,337.43,337.43,337.05,337.12,1169.0,331.7217,331.7217,331.3481,331.4169,1169.0
2022-10-05 15:10:00,336.81,337.43,336.81,337.43,1030.0,331.1122,331.7217,331.1122,331.7217,1030.0
2022-10-05 15:15:00,337.52,337.72,337.4,337.47,1203.0,331.8102,332.0068,331.6922,331.761,1203.0
2022-10-05 15:20:00,337.59,337.59,337.26,337.26,700.0,331.879,331.879,331.5546,331.5546,700.0
2022-10-05 15:25:00,337.03,337.16,336.83,336.9,1302.0,331.3285,331.4563,331.1318,331.2007,1302.0
2022-10-05 15:30:00,336.73,337.08,336.57,336.7,1000.0,331.0335,331.3776,330.8762,331.004,1000.0
2022-10-05 15:35:00,336.7,336.88,336.34,336.4,3015.0,331.004,331.181,330.6501,330.7091,3015.0
2022-10-05 15:40:00,336.43,336.53,336.1,336.3,2742.0,330.7386,330.8369,330.4142,330.6108,2742.0
2022-10-05 15:45:00,336.24,336.33,335.73,335.73,1842.0,330.5518,330.6403,330.0504,330.0504,1842.0
2022-10-05 15:50:00,335.72,335.72,334.21,334.36,7331.0,330.0406,330.0406,328.5562,328.7036,7331.0
2022-10-05 15:55:00,334.3,334.69,334.13,334.29,16501.0,328.6446,329.028,328.4775,328.6348,16501.0
2022-10-06 09:30:00,332.48,334.72,332.48,334.7,6785.0,326.8554,329.0575,326.8554,329.0379,6785.0
2022-10-06 09:35:00,334.28,334.28,333.83,334.27,604.0,328.625,328.625,328.1826,328.6151,604.0
2022-10-06 09:40:00,335.06,335.92,335.04,335.76,811.0,329.3918,330.2372,329.3721,330.0799,811.0
2022-10-06 09:45:00,335.05,335.08,333.51,333.8,900.0,329.382,329.4114,327.868,328.1531,900.0
2022-10-06 09:50:00,334.24,335.16,333.92,334.64,908.0,328.5857,329.4901,328.2711,328.9789,908.0
2022-10-06 09:55:00,333.84,334.44,333.81,334.16,1489.0,328.1924,328.7823,328.1629,328.507,1489.0
2022-10-06 10:00:00,334.29,334.29,333.16,333.61,1913.0,328.6348,328.6348,327.5239,327.9663,1913.0
2022-10-06 10:05:00,332.99,333.18,332.49,332.86,594.0,327.3568,327.5436,326.8653,327.229,594.0
2022-10-06 10:10:00,333.06,333.13,332.58,333.06,1345.0,327.4256,327.4944,326.9537,327.4256,1345.0
2022-10-06 10:15:00,333.06,333.06,333.06,333.06,0.0,327.4256,327.4256,327.4256,327.4256,0.0
2022-10-06 10:20:00,332.46,333.87,332.46,333.15,900.0,326.8358,328.2219,326.8358,327.5141,900.0
2022-10-06 10:25:00,333.31,333.52,332.46,332.91,2035.0,327.6714,327.8778,326.8358,327.2782,2035.0
2022-10-06 10:30:00,332.61,333.08,331.96,332.03,2600.0,326.9832,327.4453,326.3442,326.413,2600.0
2022-10-06 10:35:00,332.3,332.57,332.24,332.33,503.0,326.6785,326.9439,326.6195,326.708,503.0
2022-10-06 10:40:00,332.71,333.05,332.5,332.62,1699.0,327.0815,327.4158,326.8751,326.9931,1699.0
2022-10-06 10:45:00,332.16,332.74,332.16,332.62,1100.0,326.5408,327.111,326.5408,326.9931,1100.0
2022-10-06 10:50:00,332.63,333.03,332.62,332.62,601.0,327.0029,327.3961,326.9931,326.9931,601.0
2022-10-06 10:55:00,333.06,333.63,333.06,333.63,500.0,327.4256,327.986,327.4256,327.986,500.0
2022-10-06 11:00:00,333.38,333.52,332.73,333.04,7876.0,327.7402,327.8778,327.1012,327.406,7876.0
2022-10-06 11:05:00,333.36,333.65,333.3,333.33,1100.0,327.7205,328.0056,327.6616,327.691,1100.0
2022-10-06 11:10:00,332.98,333.36,332.87,332.87,1660.0,327.347,327.7205,327.2388,327.2388,1660.0
2022-10-06 11:15:00,332.91,332.98,332.48,332.98,400.0,327.2782,327.347,326.8554,327.347,400.0
2022-10-06 11:20:00,333.38,333.66,333.38,333.66,200.0,327.7402,328.0155,327.7402,328.0155,200.0
2022-10-06 11:25:00,333.63,334.21,333.63,334.21,462.0,327.986,328.5562,327.986,328.5562,462.0
2022-10-06 11:30:00,334.11,334.45,334.09,334.21,1214.0,328.4579,328.7921,328.4382,328.5562,1214.0
2022-10-06 11:35:00,334.34,334.45,333.92,334.28,2100.0,328.684,328.7921,328.2711,328.625,2100.0
2022-10-06 11:40:00,334.78,334.83,334.62,334.71,500.0,329.1165,329.1657,328.9592,329.0477,500.0
2022-10-06 11:45:00,334.68,335.19,334.68,335.19,500.0,329.0182,329.5196,329.0182,329.5196,500.0
2022-10-06 11:50:00,335.24,335.33,335.08,335.33,300.0,329.5687,329.6572,329.4114,329.6572,300.0
2022-10-06 11:55:00,334.97,334.97,333.72,333.72,1015.0,329.3033,329.3033,328.0745,328.0745,1015.0
2022-10-06 12:00:00,333.81,334.19,333.81,334.19,1300.0,328.1629,328.5365,328.1629,328.5365,1300.0
2022-10-06 12:05:00,334.15,334.29,334.13,334.27,400.0,328.4972,328.6348,328.4775,328.6151,400.0
2022-10-06 12:10:00,334.27,334.27,333.78,333.79,1094.0,328.6151,328.6151,328.1334,328.1433,1094.0
2022-10-06 12:15:00,333.78,334.27,333.78,334.15,500.0,328.1334,328.6151,328.1334,328.4972,500.0
2022-10-06 12:20:00,334.22,334.77,334.15,334.28,1440.0,328.566,329.1067,328.4972,328.625,1440.0
2022-10-06 12:25:00,334.31,334.31,334.31,334.31,100.0,328.6545,328.6545,328.6545,328.6545,100.0
2022-10-06 12:30:00,334.58,334.58,334.04,334.2,700.0,328.9199,328.9199,328.389,328.5463,700.0
2022-10-06 12:35:00,334.44,334.44,334.09,334.09,2396.0,328.7823,328.7823,328.4382,328.4382,2396.0
2022-10-06 12:40:00,334.57,334.62,334.57,334.62,239.0,328.9101,328.9592,328.9101,328.9592,239.0
2022-10-06 12:45:00,334.7,334.85,333.98,334.04,1502.0,329.0379,329.1853,328.3301,328.389,1502.0
2022-10-06 12:50:00,333.69,334.08,333.69,334.01,803.0,328.045,328.4284,328.045,328.3595,803.0
2022-10-06 12:55:00,333.84,333.84,333.46,333.65,300.0,328.1924,328.1924,327.8188,328.0056,300.0
2022-10-06 13:00:00,333.65,333.9,333.5,333.5,545.0,328.0056,328.2514,327.8582,327.8582,545.0
2022-10-06 13:05:00,333.71,333.71,333.44,333.44,500.0,328.0646,328.0646,327.7992,327.7992,500.0
2022-10-06 13:10:00,333.44,334.11,333.44,334.11,400.0,327.7992,328.4579,327.7992,328.4579,400.0
2022-10-06 13:15:00,333.99,334.05,333.68,333.68,400.0,328.3399,328.3989,328.0351,328.0351,400.0
2022-10-06 13:20:00,333.94,333.94,333.55,333.58,885.0,328.2907,328.2907,327.9073,327.9368,885.0
2022-10-06 13:25:00,333.15,333.55,333.1,333.55,500.0,327.5141,327.9073,327.4649,327.9073,500.0
2022-10-06 13:30:00,332.81,332.81,332.36,332.6,300.0,327.1798,327.1798,326.7375,326.9734,300.0
2022-10-06 13:35:00,332.32,332.33,332.08,332.08,600.0,326.6981,326.708,326.4622,326.4622,600.0
2022-10-06 13:40:00,332.72,332.81,332.72,332.81,200.0,327.0914,327.1798,327.0914,327.1798,200.0
2022-10-06 13:45:00,332.84,332.84,332.54,332.55,805.0,327.2093,327.2093,326.9144,326.9242,805.0
2022-10-06 13:50:00,332.35,332.65,331.94,331.94,1000.0,326.7276,327.0226,326.3246,326.3246,1000.0
2022-10-06 13:55:00,332.34,332.47,332.09,332.47,3846.0,326.7178,326.8456,326.472,326.8456,3846.0
2022-10-06 14:00:00,331.89,332.12,331.61,331.61,300.0,326.2754,326.5015,326.0001,326.0001,300.0
2022-10-06 14:05:00,331.64,331.85,331.42,331.85,800.0,326.0296,326.2361,325.8134,326.2361,800.0
2022-10-06 14:10:00,331.69,331.78,331.49,331.78,1101.0,326.0788,326.1673,325.8822,326.1673,1101.0
2022-10-06 14:15:00,331.54,331.54,331.1,331.18,900.0,325.9313,325.9313,325.4988,325.5774,900.0
2022-10-06 14:20:00,331.53,331.74,331.52,331.74,400.0,325.9215,326.1279,325.9117,326.1279,400.0
2022-10-06 14:25:00,331.58,331.58,331.46,331.46,500.0,325.9707,325.9707,325.8527,325.8527,500.0
2022-10-06 14:30:00,331.44,331.81,331.02,331.02,1500.0,325.833,326.1968,325.4201,325.4201,1500.0
2022-10-06 14:35:00,331.26,331.48,331.15,331.37,1000.0,325.6561,325.8723,325.5479,325.7642,1000.0
2022-10-06 14:40:00,331.16,331.16,330.97,331.04,610.0,325.5578,325.5578,325.371,325.4398,610.0
2022-10-06 14:45:00,330.81,330.81,330.35,330.4,1754.0,325.2137,325.2137,324.7615,324.8106,1754.0
2022-10-06 14:50:00,330.31,330.47,329.72,330.47,1600.0,324.7221,324.8794,324.1421,324.8794,1600.0
2022-10-06 14:55:00,330.71,330.71,330.51,330.51,600.0,325.1154,325.1154,324.9188,324.9188,600.0
2022-10-06 15:00:00,330.48,330.54,330.13,330.48,1400.0,324.8893,324.9482,324.5452,324.8893,1400.0
2022-10-06 15:05:00,330.36,330.37,329.96,330.11,1000.0,324.7713,324.7811,324.3781,324.5255,1000.0
2022-10-06 15:10:00,330.4,330.4,329.53,330.0,2000.0,324.8106,324.8106,323.9553,324.4174,2000.0
2022-10-06 15:15:00,330.16,330.42,330.01,330.34,2600.0,324.5747,324.8303,324.4272,324.7516,2600.0
2022-10-06 15:20:00,330.44,330.76,330.44,330.76,900.0,324.8499,325.1645,324.8499,325.1645,900.0
2022-10-06 15:25:00,330.81,331.33,330.78,331.33,1509.0,325.2137,325.7249,325.1842,325.7249,1509.0
2022-10-06 15:30:00,331.23,331.45,330.8,330.9,1755.0,325.6266,325.8429,325.2038,325.3022,1755.0
2022-10-06 15:35:00,330.93,331.08,330.8,330.82,1801.0,325.3316,325.4791,325.2038,325.2235,1801.0
2022-10-06 15:40:00,330.63,330.85,330.46,330.63,2906.0,325.0367,325.253,324.8696,325.0367,2906.0
2022-10-06 15:45:00,330.57,331.03,330.57,330.76,2186.0,324.9777,325.43,324.9777,325.1645,2186.0
2022-10-06 15:50:00,331.03,331.06,330.19,330.41,3609.0,325.43,325.4595,324.6042,324.8204,3609.0
2022-10-06 15:55:00,330.72,330.95,329.82,330.35,14127.0,325.1252,325.3513,324.2404,324.7615,14127.0
2022-10-07 09:30:00,325.97,326.76,324.51,326.76,4480.0,320.4556,321.2322,319.0203,321.2322,4480.0
2022-10-07 09:35:00,326.29,326.29,325.38,325.74,400.0,320.7701,320.7701,319.8755,320.2294,400.0
2022-10-07 09:40:00,325.41,325.41,325.35,325.35,300.0,319.905,319.905,319.846,319.846,300.0
2022-10-07 09:45:00,324.39,324.4,323.76,323.76,275.0,318.9023,318.9121,318.2829,318.2829,275.0
2022-10-07 09:50:00,323.99,324.35,323.88,323.88,633.0,318.5091,318.863,318.4009,318.4009,633.0
2022-10-07 09:55:00,324.0,324.19,323.1,323.1,1321.0,318.5189,318.7057,317.6341,317.6341,1321.0
2022-10-07 10:00:00,323.36,323.36,321.85,321.85,1143.0,317.8897,317.8897,316.4053,316.4053,1143.0
2022-10-07 10:05:00,322.59,323.09,322.16,323.09,2267.0,317.1327,317.6243,316.71,317.6243,2267.0
2022-10-07 10:10:00,322.83,323.22,322.8,323.22,400.0,317.3687,317.7521,317.3392,317.7521,400.0
2022-10-07 10:15:00,324.05,324.05,323.5,323.68,1403.0,318.568,318.568,318.0273,318.2043,1403.0
2022-10-07 10:20:00,323.25,324.33,323.25,324.2,2700.0,317.7816,318.8433,317.7816,318.7155,2700.0
2022-10-07 10:25:00,324.23,324.28,324.11,324.11,400.0,318.745,318.7941,318.627,318.627,400.0
2022-10-07 10:30:00,324.11,324.31,323.9,324.31,900.0,318.627,318.8236,318.4206,318.8236,900.0
2022-10-07 10:35:00,324.22,324.22,323.81,323.81,300.0,318.7352,318.7352,318.3321,318.3321,300.0
2022-10-07 10:40:00,323.97,324.19,323.77,323.79,2178.0,318.4894,318.7057,318.2928,318.3124,2178.0
2022-10-07 10:45:00,324.11,324.37,324.08,324.21,1100.0,318.627,318.8826,318.5975,318.7253,1100.0
2022-10-07 10:50:00,323.96,324.0,323.1,323.86,1341.0,318.4796,318.5189,317.6341,318.3813,1341.0
2022-10-07 10:55:00,323.84,324.19,323.72,323.94,955.0,318.3616,318.7057,318.2436,318.4599,955.0
2022-10-07 11:00:00,324.02,324.76,324.02,324.57,565.0,318.5385,319.266,318.5385,319.0792,565.0
2022-10-07 11:05:00,324.16,324.16,323.73,323.73,400.0,318.6762,318.6762,318.2535,318.2535,400.0
2022-10-07 11:10:00,323.45,323.45,323.13,323.16,500.0,317.9782,317.9782,317.6636,317.6931,500.0
2022-10-07 11:15:00,322.89,323.22,322.63,323.22,600.0,317.4277,317.7521,317.1721,317.7521,600.0
2022-10-07 11:20:00,322.98,322.98,322.98,322.98,100.0,317.5161,317.5161,317.5161,317.5161,100.0
2022-10-07 11:25:00,322.91,323.29,322.7,323.29,1119.0,317.4473,317.8209,317.2409,317.8209,1119.0
2022-10-07 11:30:00,322.86,322.86,322.07,322.07,800.0,317.3982,317.3982,316.6215,316.6215,800.0
2022-10-07 11:35:00,322.91,322.91,322.9,322.91,100.0,317.4473,317.4473,317.4375,317.4473,100.0
2022-10-07 11:40:00,322.26,322.26,322.11,322.11,411.0,316.8083,316.8083,316.6609,316.6609,411.0
2022-10-07 11:45:00,321.93,322.35,321.93,322.17,795.0,316.4839,316.8968,316.4839,316.7198,795.0
2022-10-07 11:50:00,322.52,322.76,322.44,322.63,622.0,317.0639,317.2999,316.9853,317.1721,622.0
2022-10-07 11:55:00,322.55,322.77,322.54,322.77,200.0,317.0934,317.3097,317.0836,317.3097,200.0
2022-10-07 12:00:00,322.54,322.73,322.54,322.73,300.0,317.0836,317.2704,317.0836,317.2704,300.0
2022-10-07 12:05:00,322.88,322.88,322.75,322.75,500.0,317.4178,317.4178,317.29,317.29,500.0
2022-10-07 12:10:00,322.93,322.93,322.8,322.8,200.0,317.467,317.467,317.3392,317.3392,200.0
2022-10-07 12:15:00,323.2,323.25,323.17,323.25,1350.0,317.7324,317.7816,317.7029,317.7816,1350.0
2022-10-07 12:20:00,323.1,323.18,322.46,322.62,2000.0,317.6341,317.7128,317.0049,317.1622,2000.0
2022-10-07 12:25:00,322.61,322.62,322.24,322.25,700.0,317.1524,317.1622,316.7887,316.7985,700.0
2022-10-07 12:30:00,322.35,322.35,322.08,322.14,300.0,316.8968,316.8968,316.6314,316.6903,300.0
2022-10-07 12:35:00,321.96,321.96,321.69,321.92,500.0,316.5134,316.5134,316.248,316.4741,500.0
2022-10-07 12:40:00,321.59,321.6,321.4,321.4,500.0,316.1497,316.1595,315.9629,315.9629,500.0
2022-10-07 12:45:00,321.52,321.64,321.49,321.49,3406.0,316.0808,316.1988,316.0513,316.0513,3406.0
2022-10-07 12:50:00,321.41,321.41,321.37,321.38,200.0,315.9727,315.9727,315.9334,315.9432,200.0
2022-10-07 12:55:00,321.52,321.52,321.31,321.43,500.0,316.0808,316.0808,315.8744,315.9924,500.0
2022-10-07 13:00:00,321.42,321.42,320.81,321.02,800.0,315.9825,315.9825,315.3828,315.5893,800.0
2022-10-07 13:05:00,321.0,321.0,320.61,320.61,300.0,315.5696,315.5696,315.1862,315.1862,300.0
2022-10-07 13:10:00,320.77,320.89,320.76,320.87,600.0,315.3435,315.4615,315.3337,315.4418,600.0
2022-10-07 13:15:00,320.81,321.02,320.8,321.02,400.0,315.3828,315.5893,315.373,315.5893,400.0
2022-10-07 13:20:00,320.98,320.98,320.65,320.66,1151.0,315.55,315.55,315.2256,315.2354,1151.0
2022-10-07 13:25:00,320.82,320.94,320.69,320.91,1007.0,315.3927,315.5107,315.2649,315.4812,1007.0
2022-10-07 13:30:00,320.53,320.66,320.41,320.66,1584.0,315.1076,315.2354,314.9896,315.2354,1584.0
2022-10-07 13:35:00,320.36,320.43,320.24,320.31,1500.0,314.9405,315.0093,314.8225,314.8913,1500.0
2022-10-07 13:40:00,320.41,320.64,320.23,320.6,2600.0,314.9896,315.2157,314.8127,315.1764,2600.0
2022-10-07 13:45:00,320.37,320.45,320.0,320.09,1638.0,314.9503,315.0289,314.5866,314.675,1638.0
2022-10-07 13:50:00,320.09,320.17,320.0,320.09,3521.0,314.675,314.7537,314.5866,314.675,3521.0
2022-10-07 13:55:00,320.18,320.57,320.18,320.53,913.0,314.7635,315.1469,314.7635,315.1076,913.0
2022-10-07 14:00:00,320.54,321.17,320.54,321.17,1000.0,315.1174,315.7368,315.1174,315.7368,1000.0
2022-10-07 14:05:00,321.54,321.54,321.24,321.33,811.0,316.1005,316.1005,315.8056,315.8941,811.0
2022-10-07 14:10:00,321.53,321.84,321.14,321.84,1100.0,316.0907,316.3954,315.7073,316.3954,1100.0
2022-10-07 14:15:00,321.58,321.96,321.53,321.53,506.0,316.1398,316.5134,316.0907,316.0907,506.0
2022-10-07 14:20:00,321.28,321.38,321.18,321.18,410.0,315.8449,315.9432,315.7466,315.7466,410.0
2022-10-07 14:25:00,320.98,320.98,320.82,320.82,300.0,315.55,315.55,315.3927,315.3927,300.0
2022-10-07 14:30:00,320.49,320.57,320.26,320.26,1181.0,315.0683,315.1469,314.8422,314.8422,1181.0
2022-10-07 14:35:00,320.81,320.85,320.81,320.85,300.0,315.3828,315.4222,315.3828,315.4222,300.0
2022-10-07 14:40:00,320.81,320.86,320.32,320.32,500.0,315.3828,315.432,314.9011,314.9011,500.0
2022-10-07 14:45:00,320.43,320.43,320.16,320.32,300.0,315.0093,315.0093,314.7438,314.9011,300.0
2022-10-07 14:50:00,320.56,320.73,320.56,320.73,300.0,315.1371,315.3042,315.1371,315.3042,300.0
2022-10-07 14:55:00,320.67,320.67,320.5,320.5,400.0,315.2452,315.2452,315.0781,315.0781,400.0
2022-10-07 15:00:00,320.65,321.02,320.65,321.02,500.0,315.2256,315.5893,315.2256,315.5893,500.0
2022-10-07 15:05:00,321.33,321.36,321.09,321.09,400.0,315.8941,315.9235,315.6581,315.6581,400.0
2022-10-07 15:10:00,320.85,320.95,320.31,320.31,3603.0,315.4222,315.5205,314.8913,314.8913,3603.0
2022-10-07 15:15:00,320.3,320.31,320.0,320.0,3721.0,314.8815,314.8913,314.5866,314.5866,3721.0
2022-10-07 15:20:00,320.09,320.09,319.6,319.6,6695.0,314.675,314.675,314.1933,314.1933,6695.0
2022-10-07 15:25:00,319.38,319.5,318.58,318.67,7764.0,313.977,314.095,313.1906,313.2791,7764.0
2022-10-07 15:30:00,318.52,318.52,318.05,318.15,3500.0,313.1316,313.1316,312.6695,312.7678,3500.0
2022-10-07 15:35:00,318.16,319.2,317.99,319.2,3000.0,312.7777,313.8001,312.6106,313.8001,3000.0
2022-10-07 15:40:00,319.51,320.23,319.42,320.04,2939.0,314.1048,314.8127,314.0164,314.6259,2939.0
2022-10-07 15:45:00,320.01,320.09,319.53,319.53,4152.0,314.5964,314.675,314.1245,314.1245,4152.0
2022-10-07 15:50:00,319.96,320.36,319.78,320.13,7772.0,314.5472,314.9405,314.3703,314.7144,7772.0
2022-10-07 15:55:00,319.95,320.63,319.49,320.07,17713.0,314.5374,315.2059,314.0852,314.6554,17713.0
2022-10-10 09:30:00,322.51,322.51,319.69,321.0,3637.0,317.0541,317.0541,314.2818,315.5696,3637.0
2022-10-10 09:35:00,320.75,320.91,320.1,320.38,800.0,315.3239,315.4812,314.6849,314.9601,800.0
2022-10-10 09:40:00,320.55,322.04,320.54,322.04,500.0,315.1272,316.592,315.1174,316.592,500.0
2022-10-10 09:45:00,321.77,322.12,321.15,321.15,1913.0,316.3266,316.6707,315.7171,315.7171,1913.0
2022-10-10 09:50:00,321.87,321.9,321.0,321.0,680.0,316.4249,316.4544,315.5696,315.5696,680.0
2022-10-10 09:55:00,320.12,320.71,319.75,319.75,1330.0,314.7045,315.2845,314.3408,314.3408,1330.0
2022-10-10 10:00:00,319.9,319.99,318.98,319.96,1200.0,314.4882,314.5767,313.5838,314.5472,1200.0
2022-10-10 10:05:00,321.14,321.14,320.56,320.56,500.0,315.7073,315.7073,315.1371,315.1371,500.0
2022-10-10 10:10:00,320.56,320.56,320.56,320.56,0.0,315.1371,315.1371,315.1371,315.1371,0.0
2022-10-10 10:15:00,321.48,321.63,320.8,320.8,700.0,316.0415,316.189,315.373,315.373,700.0
2022-10-10 10:20:00,320.83,321.24,320.8,320.96,1100.0,315.4025,315.8056,315.373,315.5303,1100.0
2022-10-10 10:25:00,320.91,321.79,320.69,321.79,2268.0,315.4812,316.3463,315.2649,316.3463,2268.0
2022-10-10 10:30:00,321.33,322.01,321.33,321.58,546.0,315.8941,316.5625,315.8941,316.1398,546.0
2022-10-10 10:35:00,321.08,321.08,319.41,319.41,500.0,315.6483,315.6483,314.0065,314.0065,500.0
2022-10-10 10:40:00,319.93,319.93,319.93,319.93,100.0,314.5177,314.5177,314.5177,314.5177,100.0
2022-10-10 10:45:00,319.66,319.96,319.45,319.68,600.0,314.2523,314.5472,314.0459,314.272,600.0
2022-10-10 10:50:00,319.47,319.47,318.81,318.81,400.0,314.0655,314.0655,313.4167,313.4167,400.0
2022-10-10 10:55:00,318.81,318.81,318.81,318.81,0.0,313.4167,313.4167,313.4167,313.4167,0.0
2022-10-10 11:00:00,319.03,319.29,318.78,318.78,704.0,313.633,313.8886,313.3872,313.3872,704.0
2022-10-10 11:05:00,318.79,318.79,318.69,318.69,300.0,313.397,313.397,313.2987,313.2987,300.0
2022-10-10 11:10:00,319.33,319.5,318.88,318.9,3185.0,313.9279,314.095,313.4855,313.5052,3185.0
2022-10-10 11:15:00,318.68,318.68,318.28,318.28,300.0,313.2889,313.2889,312.8956,312.8956,300.0
2022-10-10 11:20:00,317.98,318.75,317.98,318.66,800.0,312.6007,313.3577,312.6007,313.2692,800.0
2022-10-10 11:25:00,319.17,319.18,318.51,318.84,1364.0,313.7706,313.7804,313.1218,313.4462,1364.0
2022-10-10 11:30:00,318.72,318.72,318.42,318.42,300.0,313.3282,313.3282,313.0333,313.0333,300.0
2022-10-10 11:35:00,318.86,318.98,318.86,318.97,400.0,313.4658,313.5838,313.4658,313.574,400.0
2022-10-10 11:40:00,318.59,318.64,318.59,318.64,300.0,313.2004,313.2496,313.2004,313.2496,300.0
2022-10-10 11:45:00,318.92,319.2,318.91,319.2,300.0,313.5248,313.8001,313.515,313.8001,300.0
2022-10-10 11:50:00,319.58,319.58,319.58,319.58,100.0,314.1737,314.1737,314.1737,314.1737,100.0
2022-10-10 11:55:00,319.29,319.29,318.89,318.97,1000.0,313.8886,313.8886,313.4953,313.574,1000.0
2022-10-10 12:00:00,318.74,319.1,318.74,319.1,1101.0,313.3479,313.7018,313.3479,313.7018,1101.0
2022-10-10 12:05:00,319.17,319.17,318.57,318.57,610.0,313.7706,313.7706,313.1807,313.1807,610.0
2022-10-10 12:10:00,318.63,318.63,318.63,318.63,100.0,313.2397,313.2397,313.2397,313.2397,100.0
2022-10-10 12:15:00,318.63,318.63,318.63,318.63,0.0,313.2397,313.2397,313.2397,313.2397,0.0
2022-10-10 12:20:00,318.17,318.17,317.52,317.52,600.0,312.7875,312.7875,312.1485,312.1485,600.0
2022-10-10 12:25:00,317.46,317.77,317.46,317.53,600.0,312.0895,312.3943,312.0895,312.1583,600.0
2022-10-10 12:30:00,317.76,317.76,317.49,317.49,300.0,312.3844,312.3844,312.119,312.119,300.0
2022-10-10 12:35:00,317.16,317.16,316.97,317.11,400.0,311.7946,311.7946,311.6078,311.7454,400.0
2022-10-10 12:40:00,317.13,317.13,316.98,316.98,200.0,311.7651,311.7651,311.6176,311.6176,200.0
2022-10-10 12:45:00,317.05,317.06,316.78,316.79,400.0,311.6865,311.6963,311.421,311.4309,400.0
2022-10-10 12:50:00,316.76,316.76,316.24,316.35,1000.0,311.4014,311.4014,310.8902,310.9983,1000.0
2022-10-10 12:55:00,316.45,316.64,315.68,315.83,2144.0,311.0966,311.2834,310.3396,310.4871,2144.0
2022-10-10 13:00:00,315.75,315.75,315.74,315.75,650.0,310.4084,310.4084,310.3986,310.4084,650.0
2022-10-10 13:05:00,315.82,316.1,315.68,315.85,643.0,310.4773,310.7525,310.3396,310.5068,643.0
2022-10-10 13:10:00,316.48,317.12,316.44,317.12,600.0,311.1261,311.7553,311.0868,311.7553,600.0
2022-10-10 13:15:00,317.01,317.01,316.77,316.91,300.0,311.6471,311.6471,311.4112,311.5488,300.0
2022-10-10 13:20:00,317.33,317.34,317.33,317.34,200.0,311.9617,311.9716,311.9617,311.9716,200.0
2022-10-10 13:25:00,317.23,317.77,317.23,317.77,400.0,311.8634,312.3943,311.8634,312.3943,400.0
2022-10-10 13:30:00,317.89,318.08,317.45,317.45,1290.0,312.5122,312.699,312.0797,312.0797,1290.0
2022-10-10 13:35:00,317.54,317.96,317.54,317.87,1965.0,312.1682,312.5811,312.1682,312.4926,1965.0
2022-10-10 13:40:00,318.02,318.1,318.01,318.1,200.0,312.64,312.7187,312.6302,312.7187,200.0
2022-10-10 13:45:00,318.1,319.18,318.1,319.18,1000.0,312.7187,313.7804,312.7187,313.7804,1000.0
2022-10-10 13:50:00,319.9,319.9,319.73,319.73,522.0,314.4882,314.4882,314.3211,314.3211,522.0
2022-10-10 13:55:00,319.48,319.48,319.18,319.18,300.0,314.0753,314.0753,313.7804,313.7804,300.0
2022-10-10 14:00:00,319.0,319.17,318.96,318.97,1000.0,313.6035,313.7706,313.5641,313.574,1000.0
2022-10-10 14:05:00,318.86,319.03,318.43,319.02,1210.0,313.4658,313.633,313.0431,313.6231,1210.0
2022-10-10 14:10:00,318.61,318.78,318.4,318.46,856.0,313.2201,313.3872,313.0136,313.0726,856.0
2022-10-10 14:15:00,318.42,318.42,318.42,318.42,100.0,313.0333,313.0333,313.0333,313.0333,100.0
2022-10-10 14:20:00,318.05,318.21,317.92,317.92,400.0,312.6695,312.8268,312.5417,312.5417,400.0
2022-10-10 14:25:00,318.37,318.47,318.25,318.47,400.0,312.9841,313.0824,312.8662,313.0824,400.0
2022-10-10 14:30:00,318.38,319.0,318.38,318.99,800.0,312.994,313.6035,312.994,313.5936,800.0
2022-10-10 14:35:00,319.44,319.54,319.2,319.54,800.0,314.036,314.1343,313.8001,314.1343,800.0
2022-10-10 14:40:00,319.72,319.72,318.76,318.76,400.0,314.3113,314.3113,313.3675,313.3675,400.0
2022-10-10 14:45:00,318.74,318.74,318.64,318.64,300.0,313.3479,313.3479,313.2496,313.2496,300.0
2022-10-10 14:50:00,318.64,318.67,318.56,318.65,600.0,313.2496,313.2791,313.1709,313.2594,600.0
2022-10-10 14:55:00,318.46,318.67,318.31,318.67,500.0,313.0726,313.2791,312.9251,313.2791,500.0
2022-10-10 15:00:00,318.79,318.87,318.38,318.38,700.0,313.397,313.4757,312.994,312.994,700.0
2022-10-10 15:05:00,318.58,318.68,318.35,318.68,300.0,313.1906,313.2889,312.9645,313.2889,300.0
2022-10-10 15:10:00,318.99,319.6,318.99,319.6,1503.0,313.5936,314.1933,313.5936,314.1933,1503.0
2022-10-10 15:15:00,319.9,320.24,319.89,320.02,1100.0,314.4882,314.8225,314.4784,314.6062,1100.0
2022-10-10 15:20:00,320.24,320.6,319.91,320.6,1150.0,314.8225,315.1764,314.4981,315.1764,1150.0
2022-10-10 15:25:00,320.13,320.15,319.32,319.34,700.0,314.7144,314.734,313.9181,313.9377,700.0
2022-10-10 15:30:00,319.47,320.09,319.25,320.08,1280.0,314.0655,314.675,313.8492,314.6652,1280.0
2022-10-10 15:35:00,319.92,320.18,319.77,319.84,1800.0,314.5079,314.7635,314.3604,314.4293,1800.0
2022-10-10 15:40:00,319.57,319.64,319.04,319.04,1200.0,314.1638,314.2326,313.6428,313.6428,1200.0
2022-10-10 15:45:00,319.17,319.81,319.17,319.67,3878.0,313.7706,314.3998,313.7706,314.2621,3878.0
2022-10-10 15:50:00,319.76,319.95,319.22,319.69,2416.0,314.3506,314.5374,313.8197,314.2818,2416.0
2022-10-10 15:55:00,319.85,319.85,318.64,318.98,9839.0,314.4391,314.4391,313.2496,313.5838,9839.0
2022-10-11 09:30:00,317.4,319.97,316.2,316.46,2272.0,312.0305,314.5571,310.8508,311.1064,2272.0
2022-10-11 09:35:00,316.46,316.46,316.46,316.46,0.0,311.1064,311.1064,311.1064,311.1064,0.0
2022-10-11 09:40:00,316.69,316.78,315.87,316.78,500.0,311.3325,311.421,310.5264,311.421,500.0
2022-10-11 09:45:00,316.15,316.94,316.15,316.68,400.0,310.8017,311.5783,310.8017,311.3227,400.0
2022-10-11 09:50:00,316.83,316.83,316.42,316.42,200.0,311.4702,311.4702,311.0671,311.0671,200.0
2022-10-11 09:55:00,315.89,316.52,315.89,316.52,800.0,310.5461,311.1654,310.5461,311.1654,800.0
2022-10-11 10:00:00,315.99,316.12,315.52,315.52,1900.0,310.6444,310.7722,310.1823,310.1823,1900.0
2022-10-11 10:05:00,315.53,315.9,315.07,315.88,1400.0,310.1922,310.5559,309.74,310.5363,1400.0
2022-10-11 10:10:00,315.7,315.91,314.73,315.36,2700.0,310.3593,310.5657,309.4057,310.025,2700.0
2022-10-11 10:15:00,315.52,316.73,315.52,316.73,300.0,310.1823,311.3719,310.1823,311.3719,300.0
2022-10-11 10:20:00,316.0,316.0,315.36,315.36,587.0,310.6542,310.6542,310.025,310.025,587.0
2022-10-11 10:25:00,315.64,316.3,315.64,316.15,595.0,310.3003,310.9491,310.3003,310.8017,595.0
2022-10-11 10:30:00,316.15,316.48,315.25,316.45,800.0,310.8017,311.1261,309.9169,311.0966,800.0
2022-10-11 10:35:00,316.22,316.97,316.22,316.97,1100.0,310.8705,311.6078,310.8705,311.6078,1100.0
2022-10-11 10:40:00,316.61,317.41,316.61,317.14,500.0,311.2539,312.0404,311.2539,311.7749,500.0
2022-10-11 10:45:00,317.21,317.21,317.21,317.21,100.0,311.8438,311.8438,311.8438,311.8438,100.0
2022-10-11 10:50:00,317.4,317.4,317.28,317.29,975.0,312.0305,312.0305,311.9126,311.9224,975.0
2022-10-11 10:55:00,317.55,317.55,317.04,317.04,714.0,312.178,312.178,311.6766,311.6766,714.0
2022-10-11 11:00:00,317.31,317.76,317.31,317.73,400.0,311.9421,312.3844,311.9421,312.355,400.0
2022-10-11 11:05:00,317.92,317.92,317.21,317.21,561.0,312.5417,312.5417,311.8438,311.8438,561.0
2022-10-11 11:10:00,317.02,317.3,317.02,317.3,300.0,311.657,311.9322,311.657,311.9322,300.0
2022-10-11 11:15:00,317.49,317.99,317.35,317.9,1004.0,312.119,312.6106,311.9814,312.5221,1004.0
2022-10-11 11:20:00,317.78,317.8,317.77,317.8,200.0,312.4041,312.4238,312.3943,312.4238,200.0
2022-10-11 11:25:00,318.16,318.44,317.89,318.44,800.0,312.7777,313.0529,312.5122,313.0529,800.0
2022-10-11 11:30:00,318.28,318.28,318.27,318.28,100.0,312.8956,312.8956,312.8858,312.8956,100.0
2022-10-11 11:35:00,318.69,319.21,318.66,319.21,633.0,313.2987,313.8099,313.2692,313.8099,633.0
2022-10-11 11:40:00,318.59,319.35,318.59,319.34,1258.0,313.2004,313.9475,313.2004,313.9377,1258.0
2022-10-11 11:45:00,319.31,319.53,319.31,319.53,619.0,313.9082,314.1245,313.9082,314.1245,619.0
2022-10-11 11:50:00,320.04,320.04,319.38,319.38,2605.0,314.6259,314.6259,313.977,313.977,2605.0
2022-10-11 11:55:00,319.24,319.4,319.2,319.2,400.0,313.8394,313.9967,313.8001,313.8001,400.0
2022-10-11 12:00:00,319.17,319.31,318.79,318.79,500.0,313.7706,313.9082,313.397,313.397,500.0
2022-10-11 12:05:00,318.97,318.97,318.32,318.52,1015.0,313.574,313.574,312.935,313.1316,1015.0
2022-10-11 12:10:00,318.57,318.83,318.57,318.81,534.0,313.1807,313.4363,313.1807,313.4167,534.0
2022-10-11 12:15:00,318.86,319.88,318.86,319.88,1401.0,313.4658,314.4686,313.4658,314.4686,1401.0
2022-10-11 12:20:00,319.88,320.57,319.68,320.36,1240.0,314.4686,315.1469,314.272,314.9405,1240.0
2022-10-11 12:25:00,320.09,320.26,319.94,320.26,619.0,314.675,314.8422,314.5276,314.8422,619.0
2022-10-11 12:30:00,319.94,320.35,319.94,320.24,701.0,314.5276,314.9306,314.5276,314.8225,701.0
2022-10-11 12:35:00,320.46,320.63,320.34,320.57,500.0,315.0388,315.2059,314.9208,315.1469,500.0
2022-10-11 12:40:00,320.7,321.24,320.7,321.24,800.0,315.2747,315.8056,315.2747,315.8056,800.0
2022-10-11 12:45:00,321.34,321.49,321.34,321.43,700.0,315.9039,316.0513,315.9039,315.9924,700.0
2022-10-11 12:50:00,321.32,321.32,320.95,320.99,520.0,315.8842,315.8842,315.5205,315.5598,520.0
2022-10-11 12:55:00,321.22,321.24,320.96,321.24,516.0,315.7859,315.8056,315.5303,315.8056,516.0
2022-10-11 13:00:00,321.17,321.2,320.85,320.85,904.0,315.7368,315.7663,315.4222,315.4222,904.0
2022-10-11 13:05:00,320.48,320.51,320.22,320.51,600.0,315.0584,315.0879,314.8028,315.0879,600.0
2022-10-11 13:10:00,320.38,320.58,320.38,320.58,200.0,314.9601,315.1567,314.9601,315.1567,200.0
2022-10-11 13:15:00,320.25,320.67,320.06,320.67,1366.0,314.8323,315.2452,314.6455,315.2452,1366.0
2022-10-11 13:20:00,320.47,320.99,320.42,320.99,400.0,315.0486,315.5598,314.9994,315.5598,400.0
2022-10-11 13:25:00,320.82,320.97,320.54,320.54,707.0,315.3927,315.5401,315.1174,315.1174,707.0
2022-10-11 13:30:00,320.63,320.63,320.17,320.61,808.0,315.2059,315.2059,314.7537,315.1862,808.0
2022-10-11 13:35:00,320.52,320.52,320.31,320.31,596.0,315.0978,315.0978,314.8913,314.8913,596.0
2022-10-11 13:40:00,320.43,320.61,320.43,320.61,300.0,315.0093,315.1862,315.0093,315.1862,300.0
2022-10-11 13:45:00,320.37,320.75,320.37,320.44,800.0,314.9503,315.3239,314.9503,315.0191,800.0
2022-10-11 13:50:00,320.38,320.69,320.34,320.69,987.0,314.9601,315.2649,314.9208,315.2649,987.0
2022-10-11 13:55:00,320.69,320.79,320.69,320.69,400.0,315.2649,315.3632,315.2649,315.2649,400.0
2022-10-11 14:00:00,320.8,320.94,320.43,320.43,2043.0,315.373,315.5107,315.0093,315.0093,2043.0
2022-10-11 14:05:00,320.75,320.75,319.89,319.89,803.0,315.3239,315.3239,314.4784,314.4784,803.0
2022-10-11 14:10:00,320.1,320.3,319.65,320.3,2101.0,314.6849,314.8815,314.2425,314.8815,2101.0
2022-10-11 14:15:00,320.52,320.52,320.37,320.37,200.0,315.0978,315.0978,314.9503,314.9503,200.0
2022-10-11 14:20:00,320.44,320.79,320.37,320.69,1300.0,315.0191,315.3632,314.9503,315.2649,1300.0
2022-10-11 14:25:00,320.9,321.04,320.59,320.76,1400.0,315.4713,315.609,315.1666,315.3337,1400.0
2022-10-11 14:30:00,321.18,321.18,321.18,321.18,100.0,315.7466,315.7466,315.7466,315.7466,100.0
2022-10-11 14:35:00,321.48,321.5,321.13,321.27,1200.0,316.0415,316.0612,315.6974,315.8351,1200.0
2022-10-11 14:40:00,321.5,321.78,321.2,321.2,1662.0,316.0612,316.3364,315.7663,315.7663,1662.0
2022-10-11 14:45:00,320.3,320.47,319.51,319.86,1433.0,314.8815,315.0486,314.1048,314.4489,1433.0
2022-10-11 14:50:00,319.88,320.09,319.38,319.47,5100.0,314.4686,314.675,313.977,314.0655,5100.0
2022-10-11 14:55:00,318.74,318.87,318.17,318.17,700.0,313.3479,313.4757,312.7875,312.7875,700.0
2022-10-11 15:00:00,317.88,317.99,317.11,317.12,1666.0,312.5024,312.6106,311.7454,311.7553,1666.0
2022-10-11 15:05:00,317.4,317.4,317.04,317.22,1054.0,312.0305,312.0305,311.6766,311.8536,1054.0
2022-10-11 15:10:00,317.32,317.32,316.67,316.84,900.0,311.9519,311.9519,311.3129,311.48,900.0
2022-10-11 15:15:00,316.73,317.11,316.23,316.95,1778.0,311.3719,311.7454,310.8803,311.5881,1778.0
2022-10-11 15:20:00,316.93,317.17,316.9,317.12,554.0,311.5685,311.8044,311.539,311.7553,554.0
2022-10-11 15:25:00,317.42,317.42,316.72,317.42,601.0,312.0502,312.0502,311.362,312.0502,601.0
2022-10-11 15:30:00,317.11,317.28,316.75,317.28,1093.0,311.7454,311.9126,311.3915,311.9126,1093.0
2022-10-11 15:35:00,317.09,317.74,316.93,317.64,5477.0,311.7258,312.3648,311.5685,312.2665,5477.0
2022-10-11 15:40:00,317.43,317.43,317.1,317.27,1900.0,312.06,312.06,311.7356,311.9027,1900.0
2022-10-11 15:45:00,317.29,318.0,317.29,317.88,3036.0,311.9224,312.6204,311.9224,312.5024,3036.0
2022-10-11 15:50:00,317.67,317.67,317.25,317.66,2758.0,312.296,312.296,311.8831,312.2861,2758.0
2022-10-11 15:55:00,317.79,317.99,317.2,317.31,10203.0,312.4139,312.6106,311.8339,311.9421,10203.0
2022-10-12 09:30:00,316.65,316.65,313.86,313.86,2269.0,311.2932,311.2932,308.5504,308.5504,2269.0
2022-10-12 09:35:00,313.87,314.85,313.57,314.78,1629.0,308.5603,309.5237,308.2653,309.4549,1629.0
2022-10-12 09:40:00,314.27,316.49,314.25,316.46,3126.0,308.9535,311.1359,308.9338,311.1064,3126.0
2022-10-12 09:45:00,316.61,316.61,314.97,314.97,1900.0,311.2539,311.2539,309.6416,309.6416,1900.0
2022-10-12 09:50:00,315.28,315.32,313.86,313.86,900.0,309.9464,309.9857,308.5504,308.5504,900.0
2022-10-12 09:55:00,313.18,313.57,311.74,311.75,14988.0,307.8819,308.2653,306.4663,306.4761,14988.0
2022-10-12 10:00:00,311.77,313.88,311.26,313.88,12941.0,306.4958,308.5701,305.9944,308.5701,12941.0
2022-10-12 10:05:00,313.48,313.56,311.99,312.24,2559.0,308.1769,308.2555,306.7121,306.9578,2559.0
2022-10-12 10:10:00,312.26,312.26,310.94,310.94,4183.0,306.9775,306.9775,305.6798,305.6798,4183.0
2022-10-12 10:15:00,310.46,311.23,310.46,310.93,3205.0,305.2079,305.9649,305.2079,305.67,3205.0
2022-10-12 10:20:00,310.36,310.83,309.96,310.83,3410.0,305.1096,305.5717,304.7164,305.5717,3410.0
2022-10-12 10:25:00,311.2,312.25,311.2,312.25,300.0,305.9354,306.9677,305.9354,306.9677,300.0
2022-10-12 10:30:00,311.4,311.64,310.5,311.44,2634.0,306.132,306.368,305.2473,306.1714,2634.0
2022-10-12 10:35:00,311.08,311.09,310.57,310.59,1263.0,305.8175,305.8273,305.3161,305.3357,1263.0
2022-10-12 10:40:00,310.83,310.88,310.35,310.49,2111.0,305.5717,305.6208,305.0998,305.2374,2111.0
2022-10-12 10:45:00,310.41,310.86,310.19,310.86,1901.0,305.1588,305.6012,304.9425,305.6012,1901.0
2022-10-12 10:50:00,311.17,311.17,310.52,311.05,1364.0,305.9059,305.9059,305.2669,305.788,1364.0
2022-10-12 10:55:00,311.05,311.17,310.5,310.5,839.0,305.788,305.9059,305.2473,305.2473,839.0
2022-10-12 11:00:00,310.55,311.09,310.55,310.81,702.0,305.2964,305.8273,305.2964,305.552,702.0
2022-10-12 11:05:00,310.96,311.25,310.95,311.19,400.0,305.6995,305.9846,305.6897,305.9256,400.0
2022-10-12 11:10:00,311.16,311.21,310.78,310.78,700.0,305.8961,305.9453,305.5225,305.5225,700.0
2022-10-12 11:15:00,311.03,311.17,310.46,310.98,1954.0,305.7683,305.9059,305.2079,305.7191,1954.0
2022-10-12 11:20:00,311.19,311.24,310.52,310.53,1000.0,305.9256,305.9747,305.2669,305.2768,1000.0
2022-10-12 11:25:00,309.98,309.98,309.97,309.98,200.0,304.7361,304.7361,304.7262,304.7361,200.0
2022-10-12 11:30:00,310.01,310.28,309.88,309.88,2047.0,304.7656,305.031,304.6378,304.6378,2047.0
2022-10-12 11:35:00,309.99,310.7,309.93,310.49,1424.0,304.7459,305.4439,304.6869,305.2374,1424.0
2022-10-12 11:40:00,310.55,311.69,310.55,311.32,1100.0,305.2964,306.4171,305.2964,306.0534,1100.0
2022-10-12 11:45:00,311.33,311.56,311.33,311.39,600.0,306.0632,306.2893,306.0632,306.1222,600.0
2022-10-12 11:50:00,311.74,312.0,311.72,312.0,300.0,306.4663,306.7219,306.4466,306.7219,300.0
2022-10-12 11:55:00,312.09,312.51,312.09,312.13,801.0,306.8104,307.2233,306.8104,306.8497,801.0
2022-10-12 12:00:00,312.61,312.64,312.43,312.44,600.0,307.3216,307.3511,307.1446,307.1544,600.0
2022-10-12 12:05:00,312.85,313.66,312.59,312.59,1593.0,307.5575,308.3538,307.3019,307.3019,1593.0
2022-10-12 12:10:00,312.53,312.53,312.53,312.53,300.0,307.2429,307.2429,307.2429,307.2429,300.0
2022-10-12 12:15:00,312.86,313.03,312.78,312.88,700.0,307.5673,307.7345,307.4887,307.587,700.0
2022-10-12 12:20:00,312.68,312.82,312.58,312.65,501.0,307.3904,307.528,307.2921,307.3609,501.0
2022-10-12 12:25:00,312.74,312.79,312.12,312.24,2000.0,307.4494,307.4985,306.8399,306.9578,2000.0
2022-10-12 12:30:00,312.13,312.5,312.13,312.5,2400.0,306.8497,307.2134,306.8497,307.2134,2400.0
2022-10-12 12:35:00,312.28,312.28,311.86,312.13,800.0,306.9972,306.9972,306.5843,306.8497,800.0
2022-10-12 12:40:00,311.86,311.86,311.73,311.74,400.0,306.5843,306.5843,306.4565,306.4663,400.0
2022-10-12 12:45:00,312.03,312.51,312.0,312.46,5037.0,306.7514,307.2233,306.7219,307.1741,5037.0
2022-10-12 12:50:00,312.44,312.51,312.44,312.51,200.0,307.1544,307.2233,307.1544,307.2233,200.0
2022-10-12 12:55:00,312.32,312.75,312.31,312.62,1164.0,307.0365,307.4592,307.0266,307.3314,1164.0
2022-10-12 13:00:00,312.56,312.56,312.19,312.19,700.0,307.2724,307.2724,306.9087,306.9087,700.0
2022-10-12 13:05:00,312.38,312.61,312.23,312.61,800.0,307.0955,307.3216,306.948,307.3216,800.0
2022-10-12 13:10:00,312.53,312.75,312.53,312.75,418.0,307.2429,307.4592,307.2429,307.4592,418.0
2022-10-12 13:15:00,312.56,312.64,312.35,312.64,2064.0,307.2724,307.3511,307.066,307.3511,2064.0
2022-10-12 13:20:00,312.38,312.38,312.14,312.32,700.0,307.0955,307.0955,306.8595,307.0365,700.0
2022-10-12 13:25:00,312.39,312.69,312.32,312.69,1001.0,307.1053,307.4002,307.0365,307.4002,1001.0
2022-10-12 13:30:00,312.51,312.51,312.13,312.31,1651.0,307.2233,307.2233,306.8497,307.0266,1651.0
2022-10-12 13:35:00,312.46,312.52,311.96,311.96,1000.0,307.1741,307.2331,306.6826,306.6826,1000.0
2022-10-12 13:40:00,312.13,312.45,312.1,312.45,2357.0,306.8497,307.1643,306.8202,307.1643,2357.0
2022-10-12 13:45:00,312.48,313.31,312.24,313.31,1300.0,307.1938,308.0097,306.9578,308.0097,1300.0
2022-10-12 13:50:00,313.0,313.03,312.96,312.99,441.0,307.705,307.7345,307.6656,307.6951,441.0
2022-10-12 13:55:00,312.91,313.49,312.9,313.37,1364.0,307.6165,308.1867,307.6067,308.0687,1364.0
2022-10-12 14:00:00,313.44,314.25,313.18,313.35,1750.0,308.1375,308.9338,307.8819,308.0491,1750.0
2022-10-12 14:05:00,313.44,314.35,313.44,314.35,1000.0,308.1375,309.0321,308.1375,309.0321,1000.0
2022-10-12 14:10:00,313.85,314.5,313.53,314.5,2200.0,308.5406,309.1796,308.226,309.1796,2200.0
2022-10-12 14:15:00,313.84,314.37,313.71,314.37,500.0,308.5308,309.0518,308.403,309.0518,500.0
2022-10-12 14:20:00,313.87,314.36,313.57,313.96,1405.0,308.5603,309.042,308.2653,308.6487,1405.0
2022-10-12 14:25:00,314.13,314.64,314.13,314.64,600.0,308.8159,309.3172,308.8159,309.3172,600.0
2022-10-12 14:30:00,314.35,314.64,313.93,314.56,1269.0,309.0321,309.3172,308.6192,309.2386,1269.0
2022-10-12 14:35:00,314.65,314.81,314.41,314.68,1652.0,309.3271,309.4844,309.0911,309.3566,1652.0
2022-10-12 14:40:00,314.55,314.84,314.54,314.84,600.0,309.2288,309.5138,309.2189,309.5138,600.0
2022-10-12 14:45:00,314.19,314.28,313.84,314.09,1100.0,308.8748,308.9633,308.5308,308.7765,1100.0
2022-10-12 14:50:00,313.69,313.69,313.29,313.3,400.0,308.3833,308.3833,307.9901,307.9999,400.0
2022-10-12 14:55:00,313.27,313.47,313.27,313.47,846.0,307.9704,308.167,307.9704,308.167,846.0
2022-10-12 15:00:00,313.18,313.18,312.43,312.44,992.0,307.8819,307.8819,307.1446,307.1544,992.0
2022-10-12 15:05:00,312.62,312.83,312.54,312.68,1100.0,307.3314,307.5378,307.2528,307.3904,1100.0
2022-10-12 15:10:00,312.85,312.98,312.84,312.85,500.0,307.5575,307.6853,307.5477,307.5575,500.0
2022-10-12 15:15:00,312.94,313.04,312.66,312.88,1523.0,307.646,307.7443,307.3707,307.587,1523.0
2022-10-12 15:20:00,312.59,312.78,312.38,312.38,4942.0,307.3019,307.4887,307.0955,307.0955,4942.0
2022-10-12 15:25:00,312.18,312.31,312.05,312.31,673.0,306.8988,307.0266,306.771,307.0266,673.0
2022-10-12 15:30:00,312.0,312.81,312.0,312.81,5868.0,306.7219,307.5182,306.7219,307.5182,5868.0
2022-10-12 15:35:00,312.93,313.07,312.71,312.73,1607.0,307.6362,307.7738,307.4199,307.4395,1607.0
2022-10-12 15:40:00,312.8,312.8,312.46,312.75,2800.0,307.5084,307.5084,307.1741,307.4592,2800.0
2022-10-12 15:45:00,312.7,312.74,312.37,312.41,3139.0,307.41,307.4494,307.0856,307.125,3139.0
2022-10-12 15:50:00,312.18,312.22,311.74,312.22,5976.0,306.8988,306.9382,306.4663,306.9382,5976.0
2022-10-12 15:55:00,312.17,312.17,311.18,311.36,25940.0,306.889,306.889,305.9158,306.0927,25940.0
2022-10-13 09:30:00,304.08,304.08,303.34,303.34,3069.0,298.9359,298.9359,298.2084,298.2084,3069.0
2022-10-13 09:35:00,300.86,300.86,298.59,298.59,200.0,295.7703,295.7703,293.5387,293.5387,200.0
2022-10-13 09:40:00,298.69,301.52,298.69,301.52,1200.0,293.6371,296.4192,293.6371,296.4192,1200.0
2022-10-13 09:45:00,300.67,302.24,300.66,302.24,2595.0,295.5836,297.127,295.5737,297.127,2595.0
2022-10-13 09:50:00,302.94,304.46,302.8,304.46,2310.0,297.8152,299.3094,297.6775,299.3094,2310.0
2022-10-13 09:55:00,304.07,304.19,303.29,304.09,4075.0,298.926,299.044,298.1592,298.9457,4075.0
2022-10-13 10:00:00,303.98,303.98,302.91,303.81,5231.0,298.8376,298.8376,297.7857,298.6704,5231.0
2022-10-13 10:05:00,305.38,305.38,304.12,304.31,1649.0,300.2139,300.2139,298.9752,299.162,1649.0
2022-10-13 10:10:00,304.45,305.16,304.07,304.87,1600.0,299.2996,299.9976,298.926,299.7125,1600.0
2022-10-13 10:15:00,304.94,305.06,303.98,303.98,1500.0,299.7813,299.8993,298.8376,298.8376,1500.0
2022-10-13 10:20:00,304.0,304.01,302.8,303.27,3086.0,298.8572,298.8671,297.6775,298.1396,3086.0
2022-10-13 10:25:00,303.48,303.48,301.85,302.72,3244.0,298.346,298.346,296.7436,297.5989,3244.0
2022-10-13 10:30:00,302.73,304.55,302.71,303.27,2879.0,297.6087,299.3979,297.589,298.1396,2879.0
2022-10-13 10:35:00,302.74,303.33,302.74,303.33,600.0,297.6185,298.1986,297.6185,298.1986,600.0
2022-10-13 10:40:00,302.76,303.2,302.55,303.05,1401.0,297.6382,298.0708,297.4318,297.9233,1401.0
2022-10-13 10:45:00,303.63,303.9,302.92,303.46,1114.0,298.4935,298.7589,297.7955,298.3264,1114.0
2022-10-13 10:50:00,303.47,304.23,303.24,304.19,4405.0,298.3362,299.0833,298.1101,299.044,4405.0
2022-10-13 10:55:00,304.3,305.02,304.2,304.2,943.0,299.1521,299.86,299.0538,299.0538,943.0
2022-10-13 11:00:00,304.53,304.74,304.26,304.74,1100.0,299.3783,299.5847,299.1128,299.5847,1100.0
2022-10-13 11:05:00,305.24,306.28,305.24,306.28,2411.0,300.0762,301.0987,300.0762,301.0987,2411.0
2022-10-13 11:10:00,306.06,307.12,306.06,307.12,600.0,300.8824,301.9244,300.8824,301.9244,600.0
2022-10-13 11:15:00,307.62,310.06,307.09,309.54,2179.0,302.416,304.8147,301.895,304.3035,2179.0
2022-10-13 11:20:00,310.2,312.39,310.2,310.34,1200.0,304.9523,307.1053,304.9523,305.09,1200.0
2022-10-13 11:25:00,310.44,310.88,310.44,310.73,1200.0,305.1883,305.6208,305.1883,305.4734,1200.0
2022-10-13 11:30:00,310.55,310.65,310.18,310.18,400.0,305.2964,305.3947,304.9327,304.9327,400.0
2022-10-13 11:35:00,310.75,313.6,310.75,313.11,2329.0,305.493,308.2948,305.493,307.8131,2329.0
2022-10-13 11:40:00,314.12,314.19,312.93,313.22,1290.0,308.806,308.8748,307.6362,307.9212,1290.0
2022-10-13 11:45:00,312.97,313.32,311.89,311.89,1703.0,307.6755,308.0196,306.6137,306.6137,1703.0
2022-10-13 11:50:00,311.92,312.61,311.92,312.19,1720.0,306.6432,307.3216,306.6432,306.9087,1720.0
2022-10-13 11:55:00,311.96,312.27,311.75,312.14,1500.0,306.6826,306.9873,306.4761,306.8595,1500.0
2022-10-13 12:00:00,312.0,312.36,311.52,311.91,2500.0,306.7219,307.0758,306.25,306.6334,2500.0
2022-10-13 12:05:00,311.94,312.35,311.47,311.93,900.0,306.6629,307.066,306.2009,306.6531,900.0
2022-10-13 12:10:00,310.83,310.98,310.0,310.38,1286.0,305.5717,305.7191,304.7557,305.1293,1286.0
2022-10-13 12:15:00,310.23,310.23,309.23,309.39,1944.0,304.9818,304.9818,303.9987,304.156,1944.0
2022-10-13 12:20:00,309.18,310.09,308.93,309.99,2188.0,303.9496,304.8442,303.7038,304.7459,2188.0
2022-10-13 12:25:00,309.35,310.36,309.34,310.36,1129.0,304.1167,305.1096,304.1069,305.1096,1129.0
2022-10-13 12:30:00,309.96,310.62,309.96,310.47,1422.0,304.7164,305.3652,304.7164,305.2178,1422.0
2022-10-13 12:35:00,310.63,310.83,310.35,310.83,1300.0,305.3751,305.5717,305.0998,305.5717,1300.0
2022-10-13 12:40:00,310.89,312.0,310.89,311.61,848.0,305.6307,306.7219,305.6307,306.3385,848.0
2022-10-13 12:45:00,311.61,312.11,311.46,312.02,1300.0,306.3385,306.83,306.191,306.7416,1300.0
2022-10-13 12:50:00,312.22,312.23,311.83,311.83,900.0,306.9382,306.948,306.5548,306.5548,900.0
2022-10-13 12:55:00,311.92,311.92,311.45,311.77,1200.0,306.6432,306.6432,306.1812,306.4958,1200.0
2022-10-13 13:00:00,311.79,312.37,311.63,312.36,2905.0,306.5154,307.0856,306.3581,307.0758,2905.0
2022-10-13 13:05:00,312.23,312.23,312.09,312.09,440.0,306.948,306.948,306.8104,306.8104,440.0
2022-10-13 13:10:00,312.0,312.01,311.54,311.87,722.0,306.7219,306.7317,306.2697,306.5941,722.0
2022-10-13 13:15:00,311.88,311.9,311.37,311.86,1906.0,306.6039,306.6236,306.1025,306.5843,1906.0
2022-10-13 13:20:00,311.88,312.4,311.88,312.34,1001.0,306.6039,307.1151,306.6039,307.0561,1001.0
2022-10-13 13:25:00,312.02,312.69,312.01,312.02,2164.0,306.7416,307.4002,306.7317,306.7416,2164.0
2022-10-13 13:30:00,312.4,312.85,312.32,312.75,2780.0,307.1151,307.5575,307.0365,307.4592,2780.0
2022-10-13 13:35:00,312.66,312.68,312.19,312.6,7397.0,307.3707,307.3904,306.9087,307.3117,7397.0
2022-10-13 13:40:00,312.53,312.82,311.99,312.23,5920.0,307.2429,307.528,306.7121,306.948,5920.0
2022-10-13 13:45:00,312.17,312.17,311.29,311.72,5997.0,306.889,306.889,306.0239,306.4466,5997.0
2022-10-13 13:50:00,311.99,312.31,311.88,311.92,1075.0,306.7121,307.0266,306.6039,306.6432,1075.0
2022-10-13 13:55:00,311.68,312.05,311.68,311.97,500.0,306.4073,306.771,306.4073,306.6924,500.0
2022-10-13 14:00:00,311.48,312.33,311.48,312.33,1901.0,306.2107,307.0463,306.2107,307.0463,1901.0
2022-10-13 14:05:00,312.46,313.4,312.39,313.16,3833.0,307.1741,308.0982,307.1053,307.8623,3833.0
2022-10-13 14:10:00,312.86,312.86,312.43,312.62,601.0,307.5673,307.5673,307.1446,307.3314,601.0
2022-10-13 14:15:00,312.45,312.45,311.79,311.9,746.0,307.1643,307.1643,306.5154,306.6236,746.0
2022-10-13 14:20:00,311.68,312.09,311.68,311.83,2301.0,306.4073,306.8104,306.4073,306.5548,2301.0
2022-10-13 14:25:00,311.88,311.88,310.78,310.96,1300.0,306.6039,306.6039,305.5225,305.6995,1300.0
2022-10-13 14:30:00,310.94,312.58,310.94,312.58,2250.0,305.6798,307.2921,305.6798,307.2921,2250.0
2022-10-13 14:35:00,312.63,313.08,312.17,313.08,2127.0,307.3412,307.7836,306.889,307.7836,2127.0
2022-10-13 14:40:00,313.0,313.5,312.63,313.44,1944.0,307.705,308.1965,307.3412,308.1375,1944.0
2022-10-13 14:45:00,313.35,313.77,313.17,313.77,1800.0,308.0491,308.4619,307.8721,308.4619,1800.0
2022-10-13 14:50:00,313.85,314.28,313.6,314.05,3715.0,308.5406,308.9633,308.2948,308.7372,3715.0
2022-10-13 14:55:00,313.7,314.76,313.7,314.76,1799.0,308.3931,309.4352,308.3931,309.4352,1799.0
2022-10-13 15:00:00,314.57,316.01,314.53,315.99,13299.0,309.2484,310.6641,309.2091,310.6444,13299.0
2022-10-13 15:05:00,316.17,316.9,316.09,316.9,2900.0,310.8213,311.539,310.7427,311.539,2900.0
2022-10-13 15:10:00,317.07,317.07,316.04,316.04,2115.0,311.7061,311.7061,310.6935,310.6935,2115.0
2022-10-13 15:15:00,316.04,316.39,315.83,316.25,1643.0,310.6935,311.0376,310.4871,310.9,1643.0
2022-10-13 15:20:00,315.92,316.03,315.51,315.73,2300.0,310.5756,310.6837,310.1725,310.3888,2300.0
2022-10-13 15:25:00,315.7,315.7,314.8,314.8,2200.0,310.3593,310.3593,309.4745,309.4745,2200.0
2022-10-13 15:30:00,314.79,315.27,313.74,313.93,5552.0,309.4647,309.9366,308.4325,308.6192,5552.0
2022-10-13 15:35:00,313.71,314.28,313.67,314.28,1663.0,308.403,308.9633,308.3636,308.9633,1663.0
2022-10-13 15:40:00,314.1,314.7,314.06,314.7,3091.0,308.7864,309.3762,308.747,309.3762,3091.0
2022-10-13 15:45:00,314.67,314.74,314.35,314.5,6650.0,309.3467,309.4155,309.0321,309.1796,6650.0
2022-10-13 15:50:00,314.43,315.2,313.91,314.76,8377.0,309.1108,309.8678,308.5996,309.4352,8377.0
2022-10-13 15:55:00,314.64,314.64,314.05,314.35,23708.0,309.3172,309.3172,308.7372,309.0321,23708.0
2022-10-14 09:30:00,316.58,316.58,315.8,316.57,2505.0,311.2244,311.2244,310.4576,311.2146,2505.0
2022-10-14 09:35:00,316.07,317.24,315.52,317.24,790.0,310.723,311.8732,310.1823,311.8732,790.0
2022-10-14 09:40:00,316.82,316.94,314.58,314.83,821.0,311.4603,311.5783,309.2582,309.504,821.0
2022-10-14 09:45:00,314.38,314.82,313.6,314.82,845.0,309.0616,309.4942,308.2948,309.4942,845.0
2022-10-14 09:50:00,314.86,314.91,313.29,313.29,600.0,309.5335,309.5827,307.9901,307.9901,600.0
2022-10-14 09:55:00,313.37,314.29,313.17,313.17,600.0,308.0687,308.9731,307.8721,307.8721,600.0
2022-10-14 10:00:00,311.4,311.77,310.72,311.32,2462.0,306.132,306.4958,305.4635,306.0534,2462.0
2022-10-14 10:05:00,312.03,312.04,310.52,310.63,2500.0,306.7514,306.7612,305.2669,305.3751,2500.0
2022-10-14 10:10:00,309.35,309.39,309.34,309.34,713.0,304.1167,304.156,304.1069,304.1069,713.0
2022-10-14 10:15:00,309.09,309.37,308.9,309.37,700.0,303.8611,304.1364,303.6743,304.1364,700.0
2022-10-14 10:20:00,308.8,308.94,307.65,308.29,1877.0,303.576,303.7137,302.4455,303.0747,1877.0
2022-10-14 10:25:00,308.19,309.6,308.13,309.6,1000.0,302.9763,304.3625,302.9174,304.3625,1000.0
2022-10-14 10:30:00,309.98,310.56,309.3,309.31,404.0,304.7361,305.3062,304.0676,304.0774,404.0
2022-10-14 10:35:00,309.93,310.29,309.93,310.24,300.0,304.6869,305.0408,304.6869,304.9917,300.0
2022-10-14 10:40:00,310.47,310.86,308.83,308.83,602.0,305.2178,305.6012,303.6055,303.6055,602.0
2022-10-14 10:45:00,309.15,309.36,307.96,307.96,2200.0,303.9201,304.1265,302.7502,302.7502,2200.0
2022-10-14 10:50:00,307.97,308.74,307.65,308.65,1300.0,302.7601,303.517,302.4455,303.4286,1300.0
2022-10-14 10:55:00,308.63,309.0,308.53,308.53,1425.0,303.4089,303.7726,303.3106,303.3106,1425.0
2022-10-14 11:00:00,308.69,309.53,308.69,309.44,4380.0,303.4679,304.2937,303.4679,304.2052,4380.0
2022-10-14 11:05:00,309.01,309.01,308.73,308.73,848.0,303.7825,303.7825,303.5072,303.5072,848.0
2022-10-14 11:10:00,308.64,308.64,308.07,308.07,205.0,303.4187,303.4187,302.8584,302.8584,205.0
2022-10-14 11:15:00,308.07,308.1,307.24,307.24,1406.0,302.8584,302.8879,302.0424,302.0424,1406.0
2022-10-14 11:20:00,307.21,308.01,307.15,307.77,2100.0,302.0129,302.7994,301.9539,302.5634,2100.0
2022-10-14 11:25:00,308.17,308.24,308.16,308.24,200.0,302.9567,303.0255,302.9468,303.0255,200.0
2022-10-14 11:30:00,308.24,308.24,307.51,307.51,2269.0,303.0255,303.0255,302.3078,302.3078,2269.0
2022-10-14 11:35:00,307.52,307.52,307.24,307.28,300.0,302.3177,302.3177,302.0424,302.0817,300.0
2022-10-14 11:40:00,306.58,306.58,306.52,306.58,300.0,301.3936,301.3936,301.3346,301.3936,300.0
2022-10-14 11:45:00,306.28,306.28,305.7,305.7,539.0,301.0987,301.0987,300.5285,300.5285,539.0
2022-10-14 11:50:00,305.3,305.3,305.14,305.14,200.0,300.1352,300.1352,299.9779,299.9779,200.0
2022-10-14 11:55:00,305.44,305.44,305.42,305.42,200.0,300.2729,300.2729,300.2532,300.2532,200.0
2022-10-14 12:00:00,304.91,305.21,304.74,304.95,2022.0,299.7518,300.0468,299.5847,299.7912,2022.0
2022-10-14 12:05:00,304.46,304.46,303.89,303.89,300.0,299.3094,299.3094,298.7491,298.7491,300.0
2022-10-14 12:10:00,303.52,303.75,303.52,303.75,610.0,298.3853,298.6115,298.3853,298.6115,610.0
2022-10-14 12:15:00,303.26,303.28,303.09,303.09,400.0,298.1297,298.1494,297.9626,297.9626,400.0
2022-10-14 12:20:00,303.47,303.75,303.33,303.55,1709.0,298.3362,298.6115,298.1986,298.4148,1709.0
2022-10-14 12:25:00,303.41,303.76,303.29,303.76,1200.0,298.2772,298.6213,298.1592,298.6213,1200.0
2022-10-14 12:30:00,303.68,303.88,303.61,303.88,1216.0,298.5426,298.7393,298.4738,298.7393,1216.0
2022-10-14 12:35:00,303.47,303.69,303.47,303.69,1300.0,298.3362,298.5525,298.3362,298.5525,1300.0
2022-10-14 12:40:00,303.87,304.7,303.76,304.63,3284.0,298.7294,299.5454,298.6213,299.4766,3284.0
2022-10-14 12:45:00,304.29,304.29,303.8,304.0,1100.0,299.1423,299.1423,298.6606,298.8572,1100.0
2022-10-14 12:50:00,303.8,304.01,303.59,303.83,4500.0,298.6606,298.8671,298.4542,298.6901,4500.0
2022-10-14 12:55:00,303.42,303.42,302.88,302.88,800.0,298.287,298.287,297.7562,297.7562,800.0
2022-10-14 13:00:00,302.88,303.21,302.87,303.01,1500.0,297.7562,298.0806,297.7463,297.884,1500.0
2022-10-14 13:05:00,302.74,302.82,301.84,301.84,1700.0,297.6185,297.6972,296.7338,296.7338,1700.0
2022-10-14 13:10:00,302.06,302.58,302.05,302.25,1710.0,296.95,297.4612,296.9402,297.1368,1710.0
2022-10-14 13:15:00,302.47,302.6,302.3,302.43,1112.0,297.3531,297.4809,297.186,297.3138,1112.0
2022-10-14 13:20:00,302.18,302.22,301.4,301.98,1300.0,297.068,297.1073,296.3012,296.8714,1300.0
2022-10-14 13:25:00,301.54,302.28,301.54,302.22,1516.0,296.4388,297.1663,296.4388,297.1073,1516.0
2022-10-14 13:30:00,302.21,302.85,302.21,302.85,800.0,297.0975,297.7267,297.0975,297.7267,800.0
2022-10-14 13:35:00,302.58,302.58,302.07,302.28,1200.0,297.4612,297.4612,296.9599,297.1663,1200.0
2022-10-14 13:40:00,302.75,302.75,302.1,302.38,1519.0,297.6284,297.6284,296.9894,297.2646,1519.0
2022-10-14 13:45:00,302.28,302.31,302.04,302.26,700.0,297.1663,297.1958,296.9304,297.1467,700.0
2022-10-14 13:50:00,302.26,302.46,302.02,302.46,900.0,297.1467,297.3433,296.9107,297.3433,900.0
2022-10-14 13:55:00,302.37,302.6,302.32,302.58,2125.0,297.2548,297.4809,297.2056,297.4612,2125.0
2022-10-14 14:00:00,302.55,302.55,302.23,302.24,800.0,297.4318,297.4318,297.1172,297.127,800.0
2022-10-14 14:05:00,302.43,302.43,301.66,301.76,1849.0,297.3138,297.3138,296.5568,296.6551,1849.0
2022-10-14 14:10:00,301.38,301.38,300.84,300.84,1920.0,296.2815,296.2815,295.7507,295.7507,1920.0
2022-10-14 14:15:00,300.84,300.84,300.26,300.54,1200.0,295.7507,295.7507,295.1805,295.4558,1200.0
2022-10-14 14:20:00,300.49,300.52,300.33,300.52,500.0,295.4066,295.4361,295.2493,295.4361,500.0
2022-10-14 14:25:00,300.34,300.34,299.96,300.03,1842.0,295.2591,295.2591,294.8856,294.9544,1842.0
2022-10-14 14:30:00,299.96,300.25,299.95,300.14,1400.0,294.8856,295.1707,294.8757,295.0625,1400.0
2022-10-14 14:35:00,300.23,300.23,299.58,299.58,500.0,295.151,295.151,294.512,294.512,500.0
2022-10-14 14:40:00,299.53,299.61,299.28,299.28,1546.0,294.4628,294.5415,294.2171,294.2171,1546.0
2022-10-14 14:45:00,299.12,299.35,298.8,299.35,2264.0,294.0598,294.2859,293.7452,294.2859,2264.0
2022-10-14 14:50:00,299.35,299.52,299.32,299.32,1190.0,294.2859,294.453,294.2564,294.2564,1190.0
2022-10-14 14:55:00,299.06,299.47,299.03,299.39,3028.0,294.0008,294.4039,293.9713,294.3252,3028.0
2022-10-14 15:00:00,299.63,300.02,299.63,299.63,2400.0,294.5612,294.9446,294.5612,294.5612,2400.0
2022-10-14 15:05:00,299.63,299.63,299.16,299.3,3430.0,294.5612,294.5612,294.0991,294.2367,3430.0
2022-10-14 15:10:00,299.42,299.68,299.3,299.67,5508.0,294.3547,294.6103,294.2367,294.6005,5508.0
2022-10-14 15:15:00,299.44,299.69,298.85,298.88,4001.0,294.3744,294.6201,293.7943,293.8238,4001.0
2022-10-14 15:20:00,298.85,299.42,298.52,299.15,2510.0,293.7943,294.3547,293.4699,294.0893,2510.0
2022-10-14 15:25:00,299.17,299.76,299.16,299.75,1800.0,294.1089,294.689,294.0991,294.6791,1800.0
2022-10-14 15:30:00,299.44,300.04,299.41,300.04,3510.0,294.3744,294.9642,294.3449,294.9642,3510.0
2022-10-14 15:35:00,300.09,300.37,299.52,299.65,2935.0,295.0134,295.2886,294.453,294.5808,2935.0
2022-10-14 15:40:00,299.65,299.95,299.38,299.69,6148.0,294.5808,294.8757,294.3154,294.6201,6148.0
2022-10-14 15:45:00,299.68,300.07,299.29,300.07,5605.0,294.6103,294.9937,294.2269,294.9937,5605.0
2022-10-14 15:50:00,299.96,300.06,299.3,299.44,8767.0,294.8856,294.9839,294.2367,294.3744,8767.0
2022-10-14 15:55:00,299.46,299.46,298.32,298.84,23715.0,294.394,294.394,293.2733,293.7845,23715.0
2022-10-17 09:30:00,305.54,305.54,304.15,304.87,5082.0,300.3712,300.3712,299.0047,299.7125,5082.0
2022-10-17 09:35:00,305.68,305.99,305.15,305.6,1800.0,300.5088,300.8136,299.9878,300.4302,1800.0
2022-10-17 09:40:00,305.99,306.72,305.52,305.66,1600.0,300.8136,301.5312,300.3515,300.4891,1600.0
2022-10-17 09:45:00,305.57,306.51,304.33,306.51,6100.0,300.4007,301.3248,299.1816,301.3248,6100.0
2022-10-17 09:50:00,306.56,307.81,306.56,307.81,3001.0,301.3739,302.6028,301.3739,302.6028,3001.0
2022-10-17 09:55:00,307.02,307.02,306.17,306.18,300.0,301.8261,301.8261,300.9905,301.0003,300.0
2022-10-17 10:00:00,305.97,307.4,305.96,307.4,1170.0,300.7939,302.1997,300.7841,302.1997,1170.0
2022-10-17 10:05:00,307.72,307.98,307.68,307.68,400.0,302.5143,302.7699,302.475,302.475,400.0
2022-10-17 10:10:00,307.59,309.74,307.59,309.74,2242.0,302.3865,304.5001,302.3865,304.5001,2242.0
2022-10-17 10:15:00,309.46,309.49,309.46,309.49,200.0,304.2249,304.2544,304.2249,304.2544,200.0
2022-10-17 10:20:00,309.72,309.72,309.14,309.25,1818.0,304.4805,304.4805,303.9103,304.0184,1818.0
2022-10-17 10:25:00,308.96,308.96,308.13,308.13,729.0,303.7333,303.7333,302.9174,302.9174,729.0
2022-10-17 10:30:00,308.21,308.21,308.1,308.1,300.0,302.996,302.996,302.8879,302.8879,300.0
2022-10-17 10:35:00,308.56,308.65,308.2,308.2,735.0,303.3401,303.4286,302.9862,302.9862,735.0
2022-10-17 10:40:00,308.38,308.54,308.13,308.41,719.0,303.1631,303.3204,302.9174,303.1926,719.0
2022-10-17 10:45:00,308.57,308.79,308.57,308.72,1100.0,303.3499,303.5662,303.3499,303.4974,1100.0
2022-10-17 10:50:00,308.15,308.18,307.29,307.49,1100.0,302.937,302.9665,302.0916,302.2882,1100.0
2022-10-17 10:55:00,307.42,307.47,306.88,307.16,1366.0,302.2194,302.2685,301.6885,301.9638,1366.0
2022-10-17 11:00:00,307.18,308.51,307.07,308.07,4847.0,301.9834,303.2909,301.8753,302.8584,4847.0
2022-10-17 11:05:00,308.03,308.57,307.86,307.86,3085.0,302.819,303.3499,302.6519,302.6519,3085.0
2022-10-17 11:10:00,307.91,308.42,307.91,308.08,919.0,302.7011,303.2025,302.7011,302.8682,919.0
2022-10-17 11:15:00,308.0,308.0,307.68,307.68,200.0,302.7896,302.7896,302.475,302.475,200.0
2022-10-17 11:20:00,307.61,308.49,307.6,308.49,1433.0,302.4062,303.2713,302.3963,303.2713,1433.0
2022-10-17 11:25:00,308.63,309.4,308.63,309.4,503.0,303.4089,304.1659,303.4089,304.1659,503.0
2022-10-17 11:30:00,309.3,309.47,309.09,309.47,763.0,304.0676,304.2347,303.8611,304.2347,763.0
2022-10-17 11:35:00,309.35,310.21,309.35,310.21,2498.0,304.1167,304.9622,304.1167,304.9622,2498.0
2022-10-17 11:40:00,310.21,310.58,310.21,310.22,1112.0,304.9622,305.3259,304.9622,304.972,1112.0
2022-10-17 11:45:00,309.63,311.25,309.63,311.24,3700.0,304.392,305.9846,304.392,305.9747,3700.0
2022-10-17 11:50:00,310.94,311.98,310.93,311.41,2500.0,305.6798,306.7022,305.67,306.1419,2500.0
2022-10-17 11:55:00,311.09,311.2,310.76,310.76,300.0,305.8273,305.9354,305.5029,305.5029,300.0
2022-10-17 12:00:00,310.56,310.91,310.56,310.88,700.0,305.3062,305.6503,305.3062,305.6208,700.0
2022-10-17 12:05:00,310.66,311.12,310.66,311.12,800.0,305.4046,305.8568,305.4046,305.8568,800.0
2022-10-17 12:10:00,311.28,311.28,310.84,311.01,910.0,306.0141,306.0141,305.5815,305.7486,910.0
2022-10-17 12:15:00,311.2,311.23,310.77,311.23,1357.0,305.9354,305.9649,305.5127,305.9649,1357.0
2022-10-17 12:20:00,311.2,311.37,311.2,311.37,200.0,305.9354,306.1025,305.9354,306.1025,200.0
2022-10-17 12:25:00,311.5,311.59,311.47,311.59,500.0,306.2303,306.3188,306.2009,306.3188,500.0
2022-10-17 12:30:00,311.55,311.78,311.53,311.74,675.0,306.2795,306.5056,306.2598,306.4663,675.0
2022-10-17 12:35:00,311.76,311.76,311.75,311.75,400.0,306.4859,306.4859,306.4761,306.4761,400.0
2022-10-17 12:40:00,311.59,311.59,310.96,311.18,944.0,306.3188,306.3188,305.6995,305.9158,944.0
2022-10-17 12:45:00,310.86,311.54,310.86,311.54,800.0,305.6012,306.2697,305.6012,306.2697,800.0
2022-10-17 12:50:00,311.36,311.4,311.18,311.18,805.0,306.0927,306.132,305.9158,305.9158,805.0
2022-10-17 12:55:00,311.12,311.17,310.97,311.17,900.0,305.8568,305.9059,305.7093,305.9059,900.0
2022-10-17 13:00:00,310.8,310.8,310.28,310.52,627.0,305.5422,305.5422,305.031,305.2669,627.0
2022-10-17 13:05:00,310.67,310.94,310.67,310.94,600.0,305.4144,305.6798,305.4144,305.6798,600.0
2022-10-17 13:10:00,310.83,311.13,310.83,311.08,300.0,305.5717,305.8666,305.5717,305.8175,300.0
2022-10-17 13:15:00,311.16,311.21,310.98,311.04,800.0,305.8961,305.9453,305.7191,305.7781,800.0
2022-10-17 13:20:00,311.06,311.22,311.0,311.22,1104.0,305.7978,305.9551,305.7388,305.9551,1104.0
2022-10-17 13:25:00,311.11,311.12,310.98,310.99,301.0,305.8469,305.8568,305.7191,305.729,301.0
2022-10-17 13:30:00,310.67,310.88,310.55,310.88,1295.0,305.4144,305.6208,305.2964,305.6208,1295.0
2022-10-17 13:35:00,310.79,310.79,310.73,310.74,300.0,305.5324,305.5324,305.4734,305.4832,300.0
2022-10-17 13:40:00,310.75,310.76,310.52,310.52,837.0,305.493,305.5029,305.2669,305.2669,837.0
2022-10-17 13:45:00,310.58,311.05,310.58,311.05,1517.0,305.3259,305.788,305.3259,305.788,1517.0
2022-10-17 13:50:00,311.04,311.21,311.03,311.21,500.0,305.7781,305.9453,305.7683,305.9453,500.0
2022-10-17 13:55:00,311.05,311.38,311.05,311.38,300.0,305.788,306.1124,305.788,306.1124,300.0
2022-10-17 14:00:00,310.99,311.61,310.99,311.04,1878.0,305.729,306.3385,305.729,305.7781,1878.0
2022-10-17 14:05:00,310.88,310.88,310.85,310.86,200.0,305.6208,305.6208,305.5913,305.6012,200.0
2022-10-17 14:10:00,310.96,310.98,310.83,310.94,600.0,305.6995,305.7191,305.5717,305.6798,600.0
2022-10-17 14:15:00,310.63,310.77,310.54,310.56,800.0,305.3751,305.5127,305.2866,305.3062,800.0
2022-10-17 14:20:00,310.53,310.7,310.43,310.47,2494.0,305.2768,305.4439,305.1784,305.2178,2494.0
2022-10-17 14:25:00,310.39,310.5,310.39,310.5,421.0,305.1391,305.2473,305.1391,305.2473,421.0
2022-10-17 14:30:00,310.45,310.45,310.28,310.33,816.0,305.1981,305.1981,305.031,305.0801,816.0
2022-10-17 14:35:00,310.41,310.66,310.41,310.66,600.0,305.1588,305.4046,305.1588,305.4046,600.0
2022-10-17 14:40:00,310.67,311.0,310.67,310.73,1456.0,305.4144,305.7388,305.4144,305.4734,1456.0
2022-10-17 14:45:00,310.64,310.95,310.64,310.95,400.0,305.3849,305.6897,305.3849,305.6897,400.0
2022-10-17 14:50:00,310.68,310.69,310.36,310.36,900.0,305.4242,305.434,305.1096,305.1096,900.0
2022-10-17 14:55:00,310.42,310.56,310.41,310.5,1420.0,305.1686,305.3062,305.1588,305.2473,1420.0
2022-10-17 15:00:00,310.33,310.57,309.85,310.16,1047.0,305.0801,305.3161,304.6083,304.913,1047.0
2022-10-17 15:05:00,310.16,310.32,310.02,310.02,1705.0,304.913,305.0703,304.7754,304.7754,1705.0
2022-10-17 15:10:00,309.92,310.08,309.88,309.9,3016.0,304.6771,304.8344,304.6378,304.6574,3016.0
2022-10-17 15:15:00,309.82,309.86,309.5,309.79,2511.0,304.5788,304.6181,304.2642,304.5493,2511.0
2022-10-17 15:20:00,309.74,309.97,309.48,309.79,8072.0,304.5001,304.7262,304.2445,304.5493,8072.0
2022-10-17 15:25:00,309.73,309.82,309.57,309.8,2800.0,304.4903,304.5788,304.333,304.5591,2800.0
2022-10-17 15:30:00,309.78,309.9,309.72,309.81,9503.0,304.5394,304.6574,304.4805,304.5689,9503.0
2022-10-17 15:35:00,309.87,309.93,309.75,309.79,7688.0,304.6279,304.6869,304.51,304.5493,7688.0
2022-10-17 15:40:00,309.75,310.61,309.65,310.61,5033.0,304.51,305.3554,304.4116,305.3554,5033.0
2022-10-17 15:45:00,310.75,310.86,310.57,310.77,5869.0,305.493,305.6012,305.3161,305.5127,5869.0
2022-10-17 15:50:00,310.78,311.36,310.78,311.35,7408.0,305.5225,306.0927,305.5225,306.0829,7408.0
2022-10-17 15:55:00,311.35,311.35,310.46,311.04,18250.0,306.0829,306.0829,305.2079,305.7781,18250.0
2022-10-18 09:30:00,318.24,319.54,316.41,319.54,3658.0,312.8563,314.1343,311.0573,314.1343,3658.0
2022-10-18 09:35:00,319.65,320.79,319.17,320.62,1725.0,314.2425,315.3632,313.7706,315.1961,1725.0
2022-10-18 09:40:00,319.8,320.33,318.89,319.61,1380.0,314.3899,314.911,313.4953,314.2031,1380.0
2022-10-18 09:45:00,319.62,320.89,318.75,320.89,2659.0,314.213,315.4615,313.3577,315.4615,2659.0
2022-10-18 09:50:00,321.13,321.14,319.03,319.86,4461.0,315.6974,315.7073,313.633,314.4489,4461.0
2022-10-18 09:55:00,319.78,320.6,319.75,319.83,1700.0,314.3703,315.1764,314.3408,314.4194,1700.0
2022-10-18 10:00:00,320.68,320.68,320.37,320.37,200.0,315.255,315.255,314.9503,314.9503,200.0
2022-10-18 10:05:00,320.9,321.35,320.6,321.13,2951.0,315.4713,315.9137,315.1764,315.6974,2951.0
2022-10-18 10:10:00,321.88,322.36,321.85,322.36,600.0,316.4347,316.9066,316.4053,316.9066,600.0
2022-10-18 10:15:00,322.09,324.09,322.08,323.57,9733.0,316.6412,318.6074,316.6314,318.0962,9733.0
2022-10-18 10:20:00,323.34,323.83,321.66,321.95,1851.0,317.87,318.3518,316.2185,316.5036,1851.0
2022-10-18 10:25:00,321.96,321.96,321.05,321.05,926.0,316.5134,316.5134,315.6188,315.6188,926.0
2022-10-18 10:30:00,320.99,321.2,319.68,320.18,3736.0,315.5598,315.7663,314.272,314.7635,3736.0
2022-10-18 10:35:00,320.56,320.56,319.58,319.65,829.0,315.1371,315.1371,314.1737,314.2425,829.0
2022-10-18 10:40:00,320.06,320.78,320.06,320.78,500.0,314.6455,315.3534,314.6455,315.3534,500.0
2022-10-18 10:45:00,321.03,321.05,320.5,320.71,3300.0,315.5991,315.6188,315.0781,315.2845,3300.0
2022-10-18 10:50:00,320.44,321.02,320.44,320.6,1901.0,315.0191,315.5893,315.0191,315.1764,1901.0
2022-10-18 10:55:00,320.66,320.66,320.24,320.25,400.0,315.2354,315.2354,314.8225,314.8323,400.0
2022-10-18 11:00:00,320.01,321.14,319.75,321.14,600.0,314.5964,315.7073,314.3408,315.7073,600.0
2022-10-18 11:05:00,321.2,321.2,320.65,320.65,400.0,315.7663,315.7663,315.2256,315.2256,400.0
2022-10-18 11:10:00,320.34,320.34,318.85,318.85,1300.0,314.9208,314.9208,313.456,313.456,1300.0
2022-10-18 11:15:00,318.13,319.52,318.12,319.25,1593.0,312.7482,314.1147,312.7384,313.8492,1593.0
2022-10-18 11:20:00,318.72,318.72,317.16,317.16,1100.0,313.3282,313.3282,311.7946,311.7946,1100.0
2022-10-18 11:25:00,317.35,318.57,317.0,318.17,7648.0,311.9814,313.1807,311.6373,312.7875,7648.0
2022-10-18 11:30:00,318.45,318.45,318.35,318.35,251.0,313.0628,313.0628,312.9645,312.9645,251.0
2022-10-18 11:35:00,318.51,318.92,318.0,318.75,3539.0,313.1218,313.5248,312.6204,313.3577,3539.0
2022-10-18 11:40:00,318.47,318.76,318.23,318.76,1445.0,313.0824,313.3675,312.8465,313.3675,1445.0
2022-10-18 11:45:00,318.93,319.44,318.88,318.98,800.0,313.5347,314.036,313.4855,313.5838,800.0
2022-10-18 11:50:00,319.16,319.72,319.16,319.63,700.0,313.7608,314.3113,313.7608,314.2228,700.0
2022-10-18 11:55:00,319.42,319.42,319.25,319.25,300.0,314.0164,314.0164,313.8492,313.8492,300.0
2022-10-18 12:00:00,319.53,319.53,319.06,319.06,600.0,314.1245,314.1245,313.6625,313.6625,600.0
2022-10-18 12:05:00,319.34,321.39,318.94,321.38,6397.0,313.9377,315.953,313.5445,315.9432,6397.0
2022-10-18 12:10:00,321.32,321.69,321.32,321.49,596.0,315.8842,316.248,315.8842,316.0513,596.0
2022-10-18 12:15:00,321.33,321.74,320.99,321.39,4347.0,315.8941,316.2971,315.5598,315.953,4347.0
2022-10-18 12:20:00,321.39,321.39,321.39,321.39,0.0,315.953,315.953,315.953,315.953,0.0
2022-10-18 12:25:00,319.99,319.99,319.98,319.99,100.0,314.5767,314.5767,314.5669,314.5767,100.0
2022-10-18 12:30:00,320.22,320.35,320.06,320.06,1627.0,314.8028,314.9306,314.6455,314.6455,1627.0
2022-10-18 12:35:00,319.9,320.3,319.9,320.02,1806.0,314.4882,314.8815,314.4882,314.6062,1806.0
2022-10-18 12:40:00,320.0,320.16,319.91,319.91,1084.0,314.5866,314.7438,314.4981,314.4981,1084.0
2022-10-18 12:45:00,319.83,319.83,319.15,319.15,500.0,314.4194,314.4194,313.7509,313.7509,500.0
2022-10-18 12:50:00,319.38,319.68,319.08,319.68,1599.0,313.977,314.272,313.6821,314.272,1599.0
2022-10-18 12:55:00,319.8,319.8,318.65,318.65,900.0,314.3899,314.3899,313.2594,313.2594,900.0
2022-10-18 13:00:00,318.57,318.58,317.67,317.97,1200.0,313.1807,313.1906,312.296,312.5909,1200.0
2022-10-18 13:05:00,317.88,318.83,317.87,318.83,400.0,312.5024,313.4363,312.4926,313.4363,400.0
2022-10-18 13:10:00,318.89,318.89,318.75,318.75,300.0,313.4953,313.4953,313.3577,313.3577,300.0
2022-10-18 13:15:00,318.63,319.06,318.62,319.06,300.0,313.2397,313.6625,313.2299,313.6625,300.0
2022-10-18 13:20:00,319.47,320.28,319.28,320.26,2900.0,314.0655,314.8618,313.8787,314.8422,2900.0
2022-10-18 13:25:00,320.11,321.37,320.1,320.82,5917.0,314.6947,315.9334,314.6849,315.3927,5917.0
2022-10-18 13:30:00,321.04,321.5,320.81,321.5,800.0,315.609,316.0612,315.3828,316.0612,800.0
2022-10-18 13:35:00,321.62,321.63,321.42,321.61,400.0,316.1791,316.189,315.9825,316.1693,400.0
2022-10-18 13:40:00,321.78,321.78,321.4,321.4,1000.0,316.3364,316.3364,315.9629,315.9629,1000.0
2022-10-18 13:45:00,321.63,321.65,321.23,321.65,704.0,316.189,316.2086,315.7957,316.2086,704.0
2022-10-18 13:50:00,321.57,321.95,321.56,321.95,500.0,316.13,316.5036,316.1202,316.5036,500.0
2022-10-18 13:55:00,322.0,322.03,321.47,321.47,1300.0,316.5527,316.5822,316.0317,316.0317,1300.0
2022-10-18 14:00:00,321.63,322.4,321.57,321.59,2300.0,316.189,316.946,316.13,316.1497,2300.0
2022-10-18 14:05:00,321.27,321.34,321.16,321.16,800.0,315.8351,315.9039,315.7269,315.7269,800.0
2022-10-18 14:10:00,320.93,320.93,320.93,320.93,100.0,315.5008,315.5008,315.5008,315.5008,100.0
2022-10-18 14:15:00,320.57,320.81,320.3,320.3,500.0,315.1469,315.3828,314.8815,314.8815,500.0
2022-10-18 14:20:00,320.19,320.6,320.18,320.6,400.0,314.7733,315.1764,314.7635,315.1764,400.0
2022-10-18 14:25:00,320.56,320.58,320.25,320.45,600.0,315.1371,315.1567,314.8323,315.0289,600.0
2022-10-18 14:30:00,320.67,320.67,320.17,320.18,400.0,315.2452,315.2452,314.7537,314.7635,400.0
2022-10-18 14:35:00,320.16,320.16,319.19,319.19,700.0,314.7438,314.7438,313.7903,313.7903,700.0
2022-10-18 14:40:00,319.29,319.49,318.26,318.26,892.0,313.8886,314.0852,312.876,312.876,892.0
2022-10-18 14:45:00,318.01,318.4,318.01,318.39,1436.0,312.6302,313.0136,312.6302,313.0038,1436.0
2022-10-18 14:50:00,318.26,318.26,317.61,318.01,1100.0,312.876,312.876,312.237,312.6302,1100.0
2022-10-18 14:55:00,318.18,318.48,318.18,318.48,600.0,312.7973,313.0923,312.7973,313.0923,600.0
2022-10-18 15:00:00,317.93,318.49,317.75,318.27,600.0,312.5516,313.1021,312.3746,312.8858,600.0
2022-10-18 15:05:00,318.6,318.74,318.35,318.35,701.0,313.2102,313.3479,312.9645,312.9645,701.0
2022-10-18 15:10:00,318.42,318.53,317.99,318.01,921.0,313.0333,313.1414,312.6106,312.6302,921.0
2022-10-18 15:15:00,317.76,317.99,317.56,317.82,1394.0,312.3844,312.6106,312.1878,312.4434,1394.0
2022-10-18 15:20:00,317.99,318.48,317.99,318.48,600.0,312.6106,313.0923,312.6106,313.0923,600.0
2022-10-18 15:25:00,318.45,318.66,318.26,318.66,928.0,313.0628,313.2692,312.876,313.2692,928.0
2022-10-18 15:30:00,318.78,319.79,318.77,319.71,1512.0,313.3872,314.3801,313.3774,314.3015,1512.0
2022-10-18 15:35:00,319.61,319.7,319.27,319.34,1316.0,314.2031,314.2916,313.8689,313.9377,1316.0
2022-10-18 15:40:00,319.55,320.21,319.53,320.15,2100.0,314.1442,314.793,314.1245,314.734,2100.0
2022-10-18 15:45:00,320.07,320.51,319.71,320.47,3583.0,314.6554,315.0879,314.3015,315.0486,3583.0
2022-10-18 15:50:00,320.55,320.79,319.9,319.96,5494.0,315.1272,315.3632,314.4882,314.5472,5494.0
2022-10-18 15:55:00,320.01,320.41,319.41,320.41,13424.0,314.5964,314.9896,314.0065,314.9896,13424.0
2022-10-19 09:30:00,318.31,318.31,316.72,317.81,1951.0,312.9251,312.9251,311.362,312.4336,1951.0
2022-10-19 09:35:00,317.77,318.38,317.77,317.81,400.0,312.3943,312.994,312.3943,312.4336,400.0
2022-10-19 09:40:00,316.19,316.19,316.19,316.19,100.0,310.841,310.841,310.841,310.841,100.0
2022-10-19 09:45:00,315.88,316.26,314.11,314.11,601.0,310.5363,310.9098,308.7962,308.7962,601.0
2022-10-19 09:50:00,314.41,315.79,314.21,314.92,2075.0,309.0911,310.4478,308.8945,309.5925,2075.0
2022-10-19 09:55:00,314.55,314.55,314.06,314.44,827.0,309.2288,309.2288,308.747,309.1206,827.0
2022-10-19 10:00:00,314.69,314.91,313.83,314.91,700.0,309.3664,309.5827,308.5209,309.5827,700.0
2022-10-19 10:05:00,315.35,316.94,315.35,316.0,2996.0,310.0152,311.5783,310.0152,310.6542,2996.0
2022-10-19 10:10:00,316.37,317.29,316.16,317.14,1710.0,311.018,311.9224,310.8115,311.7749,1710.0
2022-10-19 10:15:00,317.88,318.63,317.31,317.31,1666.0,312.5024,313.2397,311.9421,311.9421,1666.0
2022-10-19 10:20:00,317.85,318.69,317.59,318.19,1200.0,312.4729,313.2987,312.2173,312.8072,1200.0
2022-10-19 10:25:00,318.15,318.34,317.54,317.78,1970.0,312.7678,312.9546,312.1682,312.4041,1970.0
2022-10-19 10:30:00,317.74,317.78,317.51,317.68,545.0,312.3648,312.4041,312.1387,312.3058,545.0
2022-10-19 10:35:00,316.61,316.61,316.6,316.61,100.0,311.2539,311.2539,311.2441,311.2539,100.0
2022-10-19 10:40:00,316.02,316.35,315.76,316.35,500.0,310.6739,310.9983,310.4183,310.9983,500.0
2022-10-19 10:45:00,316.05,316.31,315.45,315.45,600.0,310.7034,310.959,310.1135,310.1135,600.0
2022-10-19 10:50:00,315.26,315.85,314.72,314.82,1209.0,309.9267,310.5068,309.3959,309.4942,1209.0
2022-10-19 10:55:00,314.27,314.57,314.02,314.56,500.0,308.9535,309.2484,308.7077,309.2386,500.0
2022-10-19 11:00:00,314.61,315.36,314.6,315.12,2680.0,309.2877,310.025,309.2779,309.7891,2680.0
2022-10-19 11:05:00,315.28,316.05,315.28,316.04,1391.0,309.9464,310.7034,309.9464,310.6935,1391.0
2022-10-19 11:10:00,316.25,316.98,316.24,316.41,700.0,310.9,311.6176,310.8902,311.0573,700.0
2022-10-19 11:15:00,316.6,317.01,316.6,316.64,600.0,311.2441,311.6471,311.2441,311.2834,600.0
2022-10-19 11:20:00,316.64,316.64,316.15,316.17,1003.0,311.2834,311.2834,310.8017,310.8213,1003.0
2022-10-19 11:25:00,316.13,316.13,315.27,315.27,400.0,310.782,310.782,309.9366,309.9366,400.0
2022-10-19 11:30:00,315.76,316.11,315.76,316.07,700.0,310.4183,310.7624,310.4183,310.723,700.0
2022-10-19 11:35:00,315.67,315.67,315.0,315.2,1084.0,310.3298,310.3298,309.6711,309.8678,1084.0
2022-10-19 11:40:00,315.03,315.13,314.97,315.0,400.0,309.7006,309.7989,309.6416,309.6711,400.0
2022-10-19 11:45:00,314.65,315.32,314.27,315.32,1000.0,309.3271,309.9857,308.9535,309.9857,1000.0
2022-10-19 11:50:00,315.56,315.98,315.41,315.66,600.0,310.2217,310.6346,310.0742,310.32,600.0
2022-10-19 11:55:00,315.28,315.28,314.64,314.64,500.0,309.9464,309.9464,309.3172,309.3172,500.0
2022-10-19 12:00:00,314.33,314.98,314.18,314.98,500.0,309.0125,309.6515,308.865,309.6515,500.0
2022-10-19 12:05:00,314.49,314.54,313.91,313.91,702.0,309.1698,309.2189,308.5996,308.5996,702.0
2022-10-19 12:10:00,314.05,314.05,313.66,313.66,300.0,308.7372,308.7372,308.3538,308.3538,300.0
2022-10-19 12:15:00,313.59,313.84,313.52,313.52,729.0,308.285,308.5308,308.2162,308.2162,729.0
2022-10-19 12:20:00,313.64,313.64,313.37,313.37,201.0,308.3341,308.3341,308.0687,308.0687,201.0
2022-10-19 12:25:00,313.26,313.26,312.26,312.54,1052.0,307.9606,307.9606,306.9775,307.2528,1052.0
2022-10-19 12:30:00,312.4,313.02,312.4,312.93,1943.0,307.1151,307.7246,307.1151,307.6362,1943.0
2022-10-19 12:35:00,313.22,313.22,312.84,312.85,300.0,307.9212,307.9212,307.5477,307.5575,300.0
2022-10-19 12:40:00,312.49,312.58,312.04,312.05,600.0,307.2036,307.2921,306.7612,306.771,600.0
2022-10-19 12:45:00,311.77,311.77,311.27,311.27,600.0,306.4958,306.4958,306.0042,306.0042,600.0
2022-10-19 12:50:00,311.76,311.76,311.43,311.71,1600.0,306.4859,306.4859,306.1615,306.4368,1600.0
2022-10-19 12:55:00,311.52,311.52,311.51,311.52,100.0,306.25,306.25,306.2402,306.25,100.0
2022-10-19 13:00:00,311.62,311.62,310.52,310.52,610.0,306.3483,306.3483,305.2669,305.2669,610.0
2022-10-19 13:05:00,310.11,310.67,310.11,310.67,900.0,304.8639,305.4144,304.8639,305.4144,900.0
2022-10-19 13:10:00,310.68,310.68,310.1,310.1,1070.0,305.4242,305.4242,304.854,304.854,1070.0
2022-10-19 13:15:00,310.06,310.14,309.76,309.76,500.0,304.8147,304.8934,304.5198,304.5198,500.0
2022-10-19 13:20:00,310.09,310.54,310.09,310.25,1010.0,304.8442,305.2866,304.8442,305.0015,1010.0
2022-10-19 13:25:00,310.76,311.55,310.7,311.55,2800.0,305.5029,306.2795,305.4439,306.2795,2800.0
2022-10-19 13:30:00,311.66,311.66,310.57,310.62,1614.0,306.3876,306.3876,305.3161,305.3652,1614.0
2022-10-19 13:35:00,310.43,310.58,310.23,310.58,1400.0,305.1784,305.3259,304.9818,305.3259,1400.0
2022-10-19 13:40:00,310.2,310.93,310.2,310.39,900.0,304.9523,305.67,304.9523,305.1391,900.0
2022-10-19 13:45:00,310.5,310.5,310.06,310.06,1000.0,305.2473,305.2473,304.8147,304.8147,1000.0
2022-10-19 13:50:00,309.85,310.03,309.76,309.84,1600.0,304.6083,304.7852,304.5198,304.5984,1600.0
2022-10-19 13:55:00,310.11,310.12,309.55,309.8,1752.0,304.8639,304.8737,304.3133,304.5591,1752.0
2022-10-19 14:00:00,310.0,310.89,309.8,310.72,1342.0,304.7557,305.6307,304.5591,305.4635,1342.0
2022-10-19 14:05:00,310.96,311.24,310.64,311.24,1035.0,305.6995,305.9747,305.3849,305.9747,1035.0
2022-10-19 14:10:00,311.25,311.27,311.01,311.01,600.0,305.9846,306.0042,305.7486,305.7486,600.0
2022-10-19 14:15:00,310.99,311.49,310.89,310.9,1343.0,305.729,306.2205,305.6307,305.6405,1343.0
2022-10-19 14:20:00,310.77,311.14,310.77,310.78,400.0,305.5127,305.8764,305.5127,305.5225,400.0
2022-10-19 14:25:00,311.0,311.22,310.81,310.81,1082.0,305.7388,305.9551,305.552,305.552,1082.0
2022-10-19 14:30:00,311.28,311.49,311.13,311.28,2113.0,306.0141,306.2205,305.8666,306.0141,2113.0
2022-10-19 14:35:00,311.29,311.84,311.14,311.14,1046.0,306.0239,306.5646,305.8764,305.8764,1046.0
2022-10-19 14:40:00,311.06,311.33,310.87,311.32,1004.0,305.7978,306.0632,305.611,306.0534,1004.0
2022-10-19 14:45:00,311.1,311.26,311.06,311.15,400.0,305.8371,305.9944,305.7978,305.8863,400.0
2022-10-19 14:50:00,310.89,311.11,310.84,311.1,900.0,305.6307,305.8469,305.5815,305.8371,900.0
2022-10-19 14:55:00,311.02,311.45,311.01,311.45,1300.0,305.7585,306.1812,305.7486,306.1812,1300.0
2022-10-19 15:00:00,311.63,312.14,311.18,311.18,1170.0,306.3581,306.8595,305.9158,305.9158,1170.0
2022-10-19 15:05:00,311.42,312.07,311.26,311.86,2600.0,306.1517,306.7907,305.9944,306.5843,2600.0
2022-10-19 15:10:00,312.0,312.25,312.0,312.25,600.0,306.7219,306.9677,306.7219,306.9677,600.0
2022-10-19 15:15:00,312.13,312.75,312.13,312.46,1300.0,306.8497,307.4592,306.8497,307.1741,1300.0
2022-10-19 15:20:00,312.7,312.7,312.2,312.32,1898.0,307.41,307.41,306.9185,307.0365,1898.0
2022-10-19 15:25:00,312.14,312.52,312.14,312.39,1600.0,306.8595,307.2331,306.8595,307.1053,1600.0
2022-10-19 15:30:00,312.42,312.77,312.24,312.77,2917.0,307.1348,307.4789,306.9578,307.4789,2917.0
2022-10-19 15:35:00,312.67,312.92,312.45,312.45,1808.0,307.3806,307.6263,307.1643,307.1643,1808.0
2022-10-19 15:40:00,312.42,312.95,312.42,312.94,2197.0,307.1348,307.6558,307.1348,307.646,2197.0
2022-10-19 15:45:00,312.8,313.08,312.46,312.7,4508.0,307.5084,307.7836,307.1741,307.41,4508.0
2022-10-19 15:50:00,312.68,313.13,312.56,313.13,6079.0,307.3904,307.8328,307.2724,307.8328,6079.0
2022-10-19 15:55:00,312.93,313.42,312.37,313.35,20510.0,307.6362,308.1179,307.0856,308.0491,20510.0
2022-10-20 09:30:00,313.02,313.02,311.96,311.96,2258.0,307.7246,307.7246,306.6826,306.6826,2258.0
2022-10-20 09:35:00,311.29,311.29,309.95,309.95,300.0,306.0239,306.0239,304.7066,304.7066,300.0
2022-10-20 09:40:00,309.68,310.35,309.14,309.15,400.0,304.4411,305.0998,303.9103,303.9201,400.0
2022-10-20 09:45:00,309.15,310.56,309.15,310.56,4618.0,303.9201,305.3062,303.9201,305.3062,4618.0
2022-10-20 09:50:00,310.87,312.09,310.63,311.25,1400.0,305.611,306.8104,305.3751,305.9846,1400.0
2022-10-20 09:55:00,312.06,312.93,312.06,312.11,3600.0,306.7809,307.6362,306.7809,306.83,3600.0
2022-10-20 10:00:00,312.46,314.18,312.45,314.18,1219.0,307.1741,308.865,307.1643,308.865,1219.0
2022-10-20 10:05:00,314.87,315.66,314.87,315.66,1057.0,309.5433,310.32,309.5433,310.32,1057.0
2022-10-20 10:10:00,315.68,315.68,315.08,315.15,700.0,310.3396,310.3396,309.7498,309.8186,700.0
2022-10-20 10:15:00,315.07,315.72,314.69,315.58,3016.0,309.74,310.379,309.3664,310.2413,3016.0
2022-10-20 10:20:00,315.58,315.58,315.58,315.58,0.0,310.2413,310.2413,310.2413,310.2413,0.0
2022-10-20 10:25:00,315.33,315.33,314.75,315.13,1100.0,309.9956,309.9956,309.4254,309.7989,1100.0
2022-10-20 10:30:00,314.93,314.93,314.65,314.65,500.0,309.6023,309.6023,309.3271,309.3271,500.0
2022-10-20 10:35:00,314.02,314.3,313.77,313.77,500.0,308.7077,308.983,308.4619,308.4619,500.0
2022-10-20 10:40:00,313.72,314.19,313.53,314.19,3000.0,308.4128,308.8748,308.226,308.8748,3000.0
2022-10-20 10:45:00,314.34,314.34,314.34,314.34,124.0,309.0223,309.0223,309.0223,309.0223,124.0
2022-10-20 10:50:00,313.89,314.0,313.78,313.85,1400.0,308.5799,308.6881,308.4718,308.5406,1400.0
2022-10-20 10:55:00,313.96,314.81,313.91,314.81,1800.0,308.6487,309.4844,308.5996,309.4844,1800.0
2022-10-20 11:00:00,314.59,314.59,313.82,314.14,631.0,309.2681,309.2681,308.5111,308.8257,631.0
2022-10-20 11:05:00,314.49,314.49,314.05,314.25,300.0,309.1698,309.1698,308.7372,308.9338,300.0
2022-10-20 11:10:00,314.03,314.74,314.03,314.74,200.0,308.7175,309.4155,308.7175,309.4155,200.0
2022-10-20 11:15:00,313.41,313.41,313.4,313.41,100.0,308.108,308.108,308.0982,308.108,100.0
2022-10-20 11:20:00,313.05,313.51,313.05,313.46,400.0,307.7541,308.2063,307.7541,308.1572,400.0
2022-10-20 11:25:00,313.21,313.21,313.21,313.21,100.0,307.9114,307.9114,307.9114,307.9114,100.0
2022-10-20 11:30:00,311.43,312.24,311.42,312.24,1853.0,306.1615,306.9578,306.1517,306.9578,1853.0
2022-10-20 11:35:00,312.53,312.53,312.53,312.53,100.0,307.2429,307.2429,307.2429,307.2429,100.0
2022-10-20 11:40:00,312.29,312.29,312.29,312.29,100.0,307.007,307.007,307.007,307.007,100.0
2022-10-20 11:45:00,312.29,312.29,312.29,312.29,0.0,307.007,307.007,307.007,307.007,0.0
2022-10-20 11:50:00,311.85,311.85,311.85,311.85,100.0,306.5744,306.5744,306.5744,306.5744,100.0
2022-10-20 11:55:00,311.47,311.47,310.57,310.57,300.0,306.2009,306.2009,305.3161,305.3161,300.0
2022-10-20 12:00:00,309.77,309.77,309.77,309.77,100.0,304.5296,304.5296,304.5296,304.5296,100.0
2022-10-20 12:05:00,310.27,310.38,309.7,309.7,500.0,305.0212,305.1293,304.4608,304.4608,500.0
2022-10-20 12:10:00,309.45,309.45,309.27,309.27,300.0,304.215,304.215,304.0381,304.0381,300.0
2022-10-20 12:15:00,309.32,309.95,309.32,309.95,641.0,304.0872,304.7066,304.0872,304.7066,641.0
2022-10-20 12:20:00,309.5,309.68,308.93,309.31,2800.0,304.2642,304.4411,303.7038,304.0774,2800.0
2022-10-20 12:25:00,309.31,309.31,309.31,309.31,0.0,304.0774,304.0774,304.0774,304.0774,0.0
2022-10-20 12:30:00,308.36,308.36,308.36,308.36,100.0,303.1435,303.1435,303.1435,303.1435,100.0
2022-10-20 12:35:00,308.01,308.01,308.01,308.01,100.0,302.7994,302.7994,302.7994,302.7994,100.0
2022-10-20 12:40:00,308.42,308.42,308.41,308.42,100.0,303.2025,303.2025,303.1926,303.2025,100.0
2022-10-20 12:45:00,307.79,308.15,307.61,308.06,1050.0,302.5831,302.937,302.4062,302.8485,1050.0
2022-10-20 12:50:00,307.78,307.78,307.46,307.47,306.0,302.5733,302.5733,302.2587,302.2685,306.0
2022-10-20 12:55:00,307.47,307.81,307.47,307.81,300.0,302.2685,302.6028,302.2685,302.6028,300.0
2022-10-20 13:00:00,307.41,307.41,307.41,307.41,200.0,302.2095,302.2095,302.2095,302.2095,200.0
2022-10-20 13:05:00,307.36,307.36,307.36,307.36,100.0,302.1604,302.1604,302.1604,302.1604,100.0
2022-10-20 13:10:00,306.47,307.13,306.46,306.81,303.0,301.2854,301.9343,301.2756,301.6197,303.0
2022-10-20 13:15:00,306.81,306.81,306.81,306.81,0.0,301.6197,301.6197,301.6197,301.6197,0.0
2022-10-20 13:20:00,305.76,306.44,305.76,306.44,715.0,300.5875,301.2559,300.5875,301.2559,715.0
2022-10-20 13:25:00,306.6,306.6,306.6,306.6,100.0,301.4132,301.4132,301.4132,301.4132,100.0
2022-10-20 13:30:00,306.16,306.72,306.16,306.46,741.0,300.9807,301.5312,300.9807,301.2756,741.0
2022-10-20 13:35:00,306.34,306.77,306.31,306.31,892.0,301.1576,301.5804,301.1281,301.1281,892.0
2022-10-20 13:40:00,306.05,306.35,305.81,306.33,1051.0,300.8725,301.1675,300.6366,301.1478,1051.0
2022-10-20 13:45:00,306.08,306.14,305.45,305.45,900.0,300.902,300.961,300.2827,300.2827,900.0
2022-10-20 13:50:00,305.4,305.41,305.28,305.31,600.0,300.2335,300.2434,300.1156,300.1451,600.0
2022-10-20 13:55:00,305.5,305.59,305.48,305.48,439.0,300.3318,300.4203,300.3122,300.3122,439.0
2022-10-20 14:00:00,305.68,305.68,305.36,305.36,400.0,300.5088,300.5088,300.1942,300.1942,400.0
2022-10-20 14:05:00,305.19,305.26,305.19,305.26,200.0,300.0271,300.0959,300.0271,300.0959,200.0
2022-10-20 14:10:00,305.55,305.55,305.3,305.41,403.0,300.381,300.381,300.1352,300.2434,403.0
2022-10-20 14:15:00,305.64,305.8,305.64,305.66,300.0,300.4695,300.6268,300.4695,300.4891,300.0
2022-10-20 14:20:00,305.49,305.69,305.31,305.31,300.0,300.322,300.5186,300.1451,300.1451,300.0
2022-10-20 14:25:00,305.42,305.76,305.42,305.66,1236.0,300.2532,300.5875,300.2532,300.4891,1236.0
2022-10-20 14:30:00,305.51,306.63,305.51,306.63,2700.0,300.3417,301.4427,300.3417,301.4427,2700.0
2022-10-20 14:35:00,306.68,307.04,306.37,306.4,1811.0,301.4919,301.8458,301.1871,301.2166,1811.0
2022-10-20 14:40:00,306.46,306.46,305.84,305.85,800.0,301.2756,301.2756,300.6661,300.6759,800.0
2022-10-20 14:45:00,305.63,306.04,305.6,305.85,900.0,300.4596,300.8627,300.4302,300.6759,900.0
2022-10-20 14:50:00,305.62,306.31,305.61,306.31,983.0,300.4498,301.1281,300.44,301.1281,983.0
2022-10-20 14:55:00,306.02,306.42,305.96,305.97,1101.0,300.8431,301.2363,300.7841,300.7939,1101.0
2022-10-20 15:00:00,306.1,306.1,305.6,305.6,800.0,300.9217,300.9217,300.4302,300.4302,800.0
2022-10-20 15:05:00,305.53,306.63,305.52,306.24,1300.0,300.3613,301.4427,300.3515,301.0593,1300.0
2022-10-20 15:10:00,306.06,306.06,305.52,305.52,300.0,300.8824,300.8824,300.3515,300.3515,300.0
2022-10-20 15:15:00,305.28,305.28,304.76,304.76,500.0,300.1156,300.1156,299.6044,299.6044,500.0
2022-10-20 15:20:00,304.63,304.63,303.93,304.19,500.0,299.4766,299.4766,298.7884,299.044,500.0
2022-10-20 15:25:00,304.55,304.55,303.96,304.12,2300.0,299.3979,299.3979,298.8179,298.9752,2300.0
2022-10-20 15:30:00,304.12,304.44,303.58,303.58,2501.0,298.9752,299.2898,298.4443,298.4443,2501.0
2022-10-20 15:35:00,303.46,304.02,303.14,303.66,2322.0,298.3264,298.8769,298.0118,298.523,2322.0
2022-10-20 15:40:00,303.61,304.05,303.5,304.05,1500.0,298.4738,298.9064,298.3657,298.9064,1500.0
2022-10-20 15:45:00,303.98,304.16,303.58,304.0,3234.0,298.8376,299.0145,298.4443,298.8572,3234.0
2022-10-20 15:50:00,304.36,305.07,304.16,304.88,6111.0,299.2111,299.9091,299.0145,299.7223,6111.0
2022-10-20 15:55:00,304.81,304.81,303.76,304.15,16766.0,299.6535,299.6535,298.6213,299.0047,16766.0
2022-10-21 09:30:00,304.45,304.59,303.39,303.4,19594.0,299.2996,299.4372,298.2575,298.2674,19594.0
2022-10-21 09:35:00,303.88,306.12,303.87,304.47,4337.0,298.7393,300.9414,298.7294,299.3193,4337.0
2022-10-21 09:40:00,303.83,306.68,303.47,306.68,2084.0,298.6901,301.4919,298.3362,301.4919,2084.0
2022-10-21 09:45:00,306.65,308.56,306.21,307.49,5627.0,301.4624,303.3401,301.0298,302.2882,5627.0
2022-10-21 09:50:00,307.27,307.86,306.22,307.78,2315.0,302.0719,302.6519,301.0397,302.5733,2315.0
2022-10-21 09:55:00,307.0,308.96,307.0,308.52,2843.0,301.8065,303.7333,301.8065,303.3008,2843.0
2022-10-21 10:00:00,309.23,310.19,308.48,309.81,2500.0,303.9987,304.9425,303.2614,304.5689,2500.0
2022-10-21 10:05:00,309.23,311.62,309.23,310.83,3417.0,303.9987,306.3483,303.9987,305.5717,3417.0
2022-10-21 10:10:00,310.0,310.36,309.94,310.13,1203.0,304.7557,305.1096,304.6967,304.8835,1203.0
2022-10-21 10:15:00,310.34,310.34,309.12,309.42,1308.0,305.09,305.09,303.8906,304.1855,1308.0
2022-10-21 10:20:00,309.56,309.57,307.74,307.74,3089.0,304.3232,304.333,302.534,302.534,3089.0
2022-10-21 10:25:00,307.29,307.29,306.73,307.1,600.0,302.0916,302.0916,301.541,301.9048,600.0
2022-10-21 10:30:00,307.35,307.79,307.11,307.28,3000.0,302.1506,302.5831,301.9146,302.0817,3000.0
2022-10-21 10:35:00,307.01,307.03,306.24,307.03,1085.0,301.8163,301.836,301.0593,301.836,1085.0
2022-10-21 10:40:00,307.1,307.69,307.04,307.36,1000.0,301.9048,302.4848,301.8458,302.1604,1000.0
2022-10-21 10:45:00,307.35,308.43,307.35,308.11,1002.0,302.1506,303.2123,302.1506,302.8977,1002.0
2022-10-21 10:50:00,308.75,308.92,308.3,308.5,1050.0,303.5269,303.694,303.0845,303.2811,1050.0
2022-10-21 10:55:00,308.33,308.33,307.51,307.72,900.0,303.114,303.114,302.3078,302.5143,900.0
2022-10-21 11:00:00,307.29,307.74,307.2,307.49,1701.0,302.0916,302.534,302.0031,302.2882,1701.0
2022-10-21 11:05:00,307.71,308.51,307.71,308.42,1600.0,302.5045,303.2909,302.5045,303.2025,1600.0
2022-10-21 11:10:00,308.91,309.29,308.83,309.0,1600.0,303.6842,304.0577,303.6055,303.7726,1600.0
2022-10-21 11:15:00,308.9,309.25,308.6,308.6,1100.0,303.6743,304.0184,303.3794,303.3794,1100.0
2022-10-21 11:20:00,308.59,309.87,308.59,309.87,900.0,303.3696,304.6279,303.3696,304.6279,900.0
2022-10-21 11:25:00,309.9,310.08,309.73,309.82,1000.0,304.6574,304.8344,304.4903,304.5788,1000.0
2022-10-21 11:30:00,310.04,311.47,310.04,311.07,7129.0,304.795,306.2009,304.795,305.8076,7129.0
2022-10-21 11:35:00,311.21,311.22,310.23,310.23,1214.0,305.9453,305.9551,304.9818,304.9818,1214.0
2022-10-21 11:40:00,310.59,311.63,310.59,311.63,1670.0,305.3357,306.3581,305.3357,306.3581,1670.0
2022-10-21 11:45:00,311.44,311.72,311.14,311.15,1296.0,306.1714,306.4466,305.8764,305.8863,1296.0
2022-10-21 11:50:00,311.73,311.74,311.37,311.37,1494.0,306.4565,306.4663,306.1025,306.1025,1494.0
2022-10-21 11:55:00,311.13,311.45,311.08,311.34,1475.0,305.8666,306.1812,305.8175,306.0731,1475.0
2022-10-21 12:00:00,311.47,312.85,311.44,312.59,817.0,306.2009,307.5575,306.1714,307.3019,817.0
2022-10-21 12:05:00,312.72,312.72,312.56,312.61,877.0,307.4297,307.4297,307.2724,307.3216,877.0
2022-10-21 12:10:00,312.45,312.89,312.35,312.89,700.0,307.1643,307.5968,307.066,307.5968,700.0
2022-10-21 12:15:00,312.82,312.82,312.31,312.31,691.0,307.528,307.528,307.0266,307.0266,691.0
2022-10-21 12:20:00,312.05,312.59,312.05,312.59,1533.0,306.771,307.3019,306.771,307.3019,1533.0
2022-10-21 12:25:00,312.3,312.3,311.61,311.83,1506.0,307.0168,307.0168,306.3385,306.5548,1506.0
2022-10-21 12:30:00,311.73,312.77,311.73,312.77,1101.0,306.4565,307.4789,306.4565,307.4789,1101.0
2022-10-21 12:35:00,313.08,313.18,312.48,312.48,770.0,307.7836,307.8819,307.1938,307.1938,770.0
2022-10-21 12:40:00,312.48,312.48,312.48,312.48,0.0,307.1938,307.1938,307.1938,307.1938,0.0
2022-10-21 12:45:00,313.62,313.62,313.52,313.52,490.0,308.3145,308.3145,308.2162,308.2162,490.0
2022-10-21 12:50:00,313.87,313.88,313.87,313.88,362.0,308.5603,308.5701,308.5603,308.5701,362.0
2022-10-21 12:55:00,314.01,314.01,313.46,313.52,490.0,308.6979,308.6979,308.1572,308.2162,490.0
2022-10-21 13:00:00,313.41,314.63,313.38,314.38,4667.0,308.108,309.3074,308.0785,309.0616,4667.0
2022-10-21 13:05:00,314.45,314.46,313.98,314.0,2300.0,309.1304,309.1403,308.6684,308.6881,2300.0
2022-10-21 13:10:00,313.76,314.02,313.51,313.74,1449.0,308.4521,308.7077,308.2063,308.4325,1449.0
2022-10-21 13:15:00,313.32,313.82,313.28,313.71,814.0,308.0196,308.5111,307.9802,308.403,814.0
2022-10-21 13:20:00,313.67,313.86,313.52,313.58,866.0,308.3636,308.5504,308.2162,308.2752,866.0
2022-10-21 13:25:00,313.26,313.81,313.26,313.81,400.0,307.9606,308.5013,307.9606,308.5013,400.0
2022-10-21 13:30:00,313.73,314.21,313.73,313.89,1793.0,308.4226,308.8945,308.4226,308.5799,1793.0
2022-10-21 13:35:00,313.99,314.23,313.83,313.83,499.0,308.6782,308.9142,308.5209,308.5209,499.0
2022-10-21 13:40:00,314.39,314.39,314.0,314.0,886.0,309.0715,309.0715,308.6881,308.6881,886.0
2022-10-21 13:45:00,314.28,314.51,314.28,314.51,406.0,308.9633,309.1894,308.9633,309.1894,406.0
2022-10-21 13:50:00,314.68,315.17,314.68,314.82,1239.0,309.3566,309.8383,309.3566,309.4942,1239.0
2022-10-21 13:55:00,314.62,314.62,314.41,314.41,739.0,309.2976,309.2976,309.0911,309.0911,739.0
2022-10-21 14:00:00,314.39,314.93,314.35,314.93,1880.0,309.0715,309.6023,309.0321,309.6023,1880.0
2022-10-21 14:05:00,314.85,315.09,314.85,315.09,577.0,309.5237,309.7596,309.5237,309.7596,577.0
2022-10-21 14:10:00,314.8,314.88,314.27,314.28,1899.0,309.4745,309.5532,308.9535,308.9633,1899.0
2022-10-21 14:15:00,314.12,314.24,313.83,314.0,3000.0,308.806,308.924,308.5209,308.6881,3000.0
2022-10-21 14:20:00,314.0,314.14,313.91,313.92,1000.0,308.6881,308.8257,308.5996,308.6094,1000.0
2022-10-21 14:25:00,314.19,314.4,313.78,314.4,1778.0,308.8748,309.0813,308.4718,309.0813,1778.0
2022-10-21 14:30:00,314.72,314.76,313.95,313.95,1208.0,309.3959,309.4352,308.6389,308.6389,1208.0
2022-10-21 14:35:00,314.17,314.17,313.67,313.86,1095.0,308.8552,308.8552,308.3636,308.5504,1095.0
2022-10-21 14:40:00,313.95,313.95,313.02,313.02,1997.0,308.6389,308.6389,307.7246,307.7246,1997.0
2022-10-21 14:45:00,313.12,313.21,313.04,313.21,700.0,307.8229,307.9114,307.7443,307.9114,700.0
2022-10-21 14:50:00,313.37,313.45,313.07,313.09,1477.0,308.0687,308.1474,307.7738,307.7934,1477.0
2022-10-21 14:55:00,312.98,314.0,312.98,313.82,1605.0,307.6853,308.6881,307.6853,308.5111,1605.0
2022-10-21 15:00:00,313.75,314.07,313.48,313.98,1702.0,308.4423,308.7569,308.1769,308.6684,1702.0
2022-10-21 15:05:00,313.84,313.92,313.72,313.92,1434.0,308.5308,308.6094,308.4128,308.6094,1434.0
2022-10-21 15:10:00,314.0,314.37,313.89,314.35,1908.0,308.6881,309.0518,308.5799,309.0321,1908.0
2022-10-21 15:15:00,314.18,315.0,314.17,314.9,2437.0,308.865,309.6711,308.8552,309.5728,2437.0
2022-10-21 15:20:00,314.86,315.08,314.66,315.06,4801.0,309.5335,309.7498,309.3369,309.7301,4801.0
2022-10-21 15:25:00,314.94,315.1,314.63,314.63,3101.0,309.6122,309.7694,309.3074,309.3074,3101.0
2022-10-21 15:30:00,314.64,315.21,314.57,315.02,5354.0,309.3172,309.8776,309.2484,309.6908,5354.0
2022-10-21 15:35:00,314.93,315.34,314.93,315.34,4067.0,309.6023,310.0054,309.6023,310.0054,4067.0
2022-10-21 15:40:00,315.43,315.65,315.14,315.15,4896.0,310.0939,310.3101,309.8088,309.8186,4896.0
2022-10-21 15:45:00,315.24,315.57,315.08,315.5,5764.0,309.9071,310.2315,309.7498,310.1627,5764.0
2022-10-21 15:50:00,315.61,315.61,314.62,314.86,9286.0,310.2708,310.2708,309.2976,309.5335,9286.0
2022-10-21 15:55:00,314.76,315.62,314.34,315.23,24343.0,309.4352,310.2806,309.0223,309.8972,24343.0
2022-10-24 09:30:00,318.62,318.62,317.12,317.13,1716.0,313.2299,313.2299,311.7553,311.7651,1716.0
2022-10-24 09:35:00,316.57,318.0,316.5,316.5,3221.0,311.2146,312.6204,311.1458,311.1458,3221.0
2022-10-24 09:40:00,316.27,316.66,314.37,314.48,2474.0,310.9197,311.3031,309.0518,309.1599,2474.0
2022-10-24 09:45:00,315.25,318.98,314.01,317.63,8292.0,309.9169,313.5838,308.6979,312.2566,8292.0
2022-10-24 09:50:00,317.29,319.23,316.8,319.23,8280.0,311.9224,313.8296,311.4407,313.8296,8280.0
2022-10-24 09:55:00,319.1,319.1,317.1,317.41,2408.0,313.7018,313.7018,311.7356,312.0404,2408.0
2022-10-24 10:00:00,317.45,317.45,314.04,314.04,700.0,312.0797,312.0797,308.7274,308.7274,700.0
2022-10-24 10:05:00,313.72,314.98,313.57,314.3,3378.0,308.4128,309.6515,308.2653,308.983,3378.0
2022-10-24 10:10:00,314.4,315.16,314.4,315.09,500.0,309.0813,309.8284,309.0813,309.7596,500.0
2022-10-24 10:15:00,315.71,316.05,315.19,315.76,3345.0,310.3691,310.7034,309.8579,310.4183,3345.0
2022-10-24 10:20:00,315.69,315.78,314.8,314.8,1607.0,310.3495,310.4379,309.4745,309.4745,1607.0
2022-10-24 10:25:00,315.53,315.68,315.53,315.68,300.0,310.1922,310.3396,310.1922,310.3396,300.0
2022-10-24 10:30:00,315.94,316.45,315.93,316.32,600.0,310.5952,311.0966,310.5854,310.9688,600.0
2022-10-24 10:35:00,317.11,317.27,316.81,317.22,900.0,311.7454,311.9027,311.4505,311.8536,900.0
2022-10-24 10:40:00,316.66,316.66,315.08,315.08,400.0,311.3031,311.3031,309.7498,309.7498,400.0
2022-10-24 10:45:00,315.06,315.63,315.06,315.17,500.0,309.7301,310.2905,309.7301,309.8383,500.0
2022-10-24 10:50:00,315.5,316.4,315.45,315.95,1200.0,310.1627,311.0475,310.1135,310.6051,1200.0
2022-10-24 10:55:00,315.57,316.58,315.52,316.58,1601.0,310.2315,311.2244,310.1823,311.2244,1601.0
2022-10-24 11:00:00,316.21,316.51,315.87,316.51,700.0,310.8607,311.1556,310.5264,311.1556,700.0
2022-10-24 11:05:00,315.92,316.52,314.89,314.89,13300.0,310.5756,311.1654,309.563,309.563,13300.0
2022-10-24 11:10:00,314.94,315.0,314.93,314.99,220.0,309.6122,309.6711,309.6023,309.6613,220.0
2022-10-24 11:15:00,315.05,315.45,314.1,314.1,2525.0,309.7203,310.1135,308.7864,308.7864,2525.0
2022-10-24 11:20:00,314.17,315.1,314.17,315.1,526.0,308.8552,309.7694,308.8552,309.7694,526.0
2022-10-24 11:25:00,314.13,314.96,314.06,314.67,1018.0,308.8159,309.6318,308.747,309.3467,1018.0
2022-10-24 11:30:00,314.71,314.99,314.41,314.71,900.0,309.386,309.6613,309.0911,309.386,900.0
2022-10-24 11:35:00,315.0,315.92,314.99,315.17,939.0,309.6711,310.5756,309.6613,309.8383,939.0
2022-10-24 11:40:00,315.35,315.65,315.17,315.65,1023.0,310.0152,310.3101,309.8383,310.3101,1023.0
2022-10-24 11:45:00,315.13,315.83,314.98,315.83,1300.0,309.7989,310.4871,309.6515,310.4871,1300.0
2022-10-24 11:50:00,316.09,316.72,316.0,316.41,1014.0,310.7427,311.362,310.6542,311.0573,1014.0
2022-10-24 11:55:00,316.69,316.69,316.69,316.69,100.0,311.3325,311.3325,311.3325,311.3325,100.0
2022-10-24 12:00:00,316.7,316.78,315.31,315.43,3610.0,311.3424,311.421,309.9759,310.0939,3610.0
2022-10-24 12:05:00,315.35,315.35,314.7,314.7,700.0,310.0152,310.0152,309.3762,309.3762,700.0
2022-10-24 12:10:00,315.07,315.14,314.76,315.13,820.0,309.74,309.8088,309.4352,309.7989,820.0
2022-10-24 12:15:00,315.12,315.68,314.85,315.28,5177.0,309.7891,310.3396,309.5237,309.9464,5177.0
2022-10-24 12:20:00,315.3,316.04,315.03,316.04,8638.0,309.9661,310.6935,309.7006,310.6935,8638.0
2022-10-24 12:25:00,315.98,316.04,315.67,315.88,1100.0,310.6346,310.6935,310.3298,310.5363,1100.0
2022-10-24 12:30:00,316.17,316.17,316.12,316.12,1067.0,310.8213,310.8213,310.7722,310.7722,1067.0
2022-10-24 12:35:00,315.77,315.93,315.49,315.93,900.0,310.4281,310.5854,310.1528,310.5854,900.0
2022-10-24 12:40:00,315.29,315.49,315.13,315.49,5400.0,309.9562,310.1528,309.7989,310.1528,5400.0
2022-10-24 12:45:00,315.86,315.86,315.85,315.86,201.0,310.5166,310.5166,310.5068,310.5166,201.0
2022-10-24 12:50:00,315.92,315.94,315.89,315.94,300.0,310.5756,310.5952,310.5461,310.5952,300.0
2022-10-24 12:55:00,315.96,315.96,315.04,315.05,700.0,310.6149,310.6149,309.7105,309.7203,700.0
2022-10-24 13:00:00,315.06,315.16,315.06,315.16,200.0,309.7301,309.8284,309.7301,309.8284,200.0
2022-10-24 13:05:00,315.12,315.46,315.11,315.12,700.0,309.7891,310.1234,309.7793,309.7891,700.0
2022-10-24 13:10:00,315.31,315.5,315.05,315.5,1500.0,309.9759,310.1627,309.7203,310.1627,1500.0
2022-10-24 13:15:00,315.27,315.31,314.86,315.02,900.0,309.9366,309.9759,309.5335,309.6908,900.0
2022-10-24 13:20:00,314.84,314.84,314.45,314.45,1300.0,309.5138,309.5138,309.1304,309.1304,1300.0
2022-10-24 13:25:00,314.64,315.24,314.63,315.24,3366.0,309.3172,309.9071,309.3074,309.9071,3366.0
2022-10-24 13:30:00,315.07,315.41,314.85,315.39,20630.0,309.74,310.0742,309.5237,310.0545,20630.0
2022-10-24 13:35:00,315.45,315.45,314.82,314.93,1033.0,310.1135,310.1135,309.4942,309.6023,1033.0
2022-10-24 13:40:00,315.38,315.77,315.15,315.77,1335.0,310.0447,310.4281,309.8186,310.4281,1335.0
2022-10-24 13:45:00,315.68,315.68,315.42,315.42,200.0,310.3396,310.3396,310.084,310.084,200.0
2022-10-24 13:50:00,315.7,315.72,315.7,315.72,200.0,310.3593,310.379,310.3593,310.379,200.0
2022-10-24 13:55:00,316.01,316.01,315.29,315.42,500.0,310.6641,310.6641,309.9562,310.084,500.0
2022-10-24 14:00:00,315.47,316.36,315.47,316.36,1351.0,310.1332,311.0081,310.1332,311.0081,1351.0
2022-10-24 14:05:00,316.23,316.39,316.18,316.19,435.0,310.8803,311.0376,310.8312,310.841,435.0
2022-10-24 14:10:00,315.8,316.02,315.8,316.02,400.0,310.4576,310.6739,310.4576,310.6739,400.0
2022-10-24 14:15:00,316.03,316.38,316.03,316.19,300.0,310.6837,311.0278,310.6837,310.841,300.0
2022-10-24 14:20:00,316.07,316.08,316.07,316.07,100.0,310.723,310.7329,310.723,310.723,100.0
2022-10-24 14:25:00,315.98,316.34,315.98,316.16,300.0,310.6346,310.9885,310.6346,310.8115,300.0
2022-10-24 14:30:00,316.15,316.16,316.05,316.16,700.0,310.8017,310.8115,310.7034,310.8115,700.0
2022-10-24 14:35:00,316.12,316.12,315.94,316.12,600.0,310.7722,310.7722,310.5952,310.7722,600.0
2022-10-24 14:40:00,315.96,316.76,315.95,316.51,13388.0,310.6149,311.4014,310.6051,311.1556,13388.0
2022-10-24 14:45:00,316.31,316.47,316.3,316.43,1000.0,310.959,311.1163,310.9491,311.0769,1000.0
2022-10-24 14:50:00,316.43,316.56,316.23,316.56,2300.0,311.0769,311.2047,310.8803,311.2047,2300.0
2022-10-24 14:55:00,316.58,317.25,316.58,317.13,5434.0,311.2244,311.8831,311.2244,311.7651,5434.0
2022-10-24 15:00:00,317.46,317.65,317.4,317.53,600.0,312.0895,312.2763,312.0305,312.1583,600.0
2022-10-24 15:05:00,317.69,317.69,317.6,317.6,200.0,312.3156,312.3156,312.2272,312.2272,200.0
2022-10-24 15:10:00,317.6,317.7,317.6,317.68,502.0,312.2272,312.3255,312.2272,312.3058,502.0
2022-10-24 15:15:00,317.86,317.88,317.67,317.87,1200.0,312.4828,312.5024,312.296,312.4926,1200.0
2022-10-24 15:20:00,317.97,317.97,317.54,317.97,1610.0,312.5909,312.5909,312.1682,312.5909,1610.0
2022-10-24 15:25:00,317.77,317.96,317.59,317.72,4419.0,312.3943,312.5811,312.2173,312.3451,4419.0
2022-10-24 15:30:00,317.75,318.1,317.6,317.61,1100.0,312.3746,312.7187,312.2272,312.237,1100.0
2022-10-24 15:35:00,317.65,318.04,317.36,317.47,3487.0,312.2763,312.6597,311.9912,312.0994,3487.0
2022-10-24 15:40:00,317.37,317.39,317.21,317.27,700.0,312.001,312.0207,311.8438,311.9027,700.0
2022-10-24 15:45:00,317.11,317.46,317.01,317.06,3027.0,311.7454,312.0895,311.6471,311.6963,3027.0
2022-10-24 15:50:00,316.93,317.19,316.75,316.97,6057.0,311.5685,311.8241,311.3915,311.6078,6057.0
2022-10-24 15:55:00,317.06,317.06,316.52,316.77,11756.0,311.6963,311.6963,311.1654,311.4112,11756.0
2022-10-25 09:30:00,315.55,318.76,315.55,318.76,2630.0,310.2118,313.3675,310.2118,313.3675,2630.0
2022-10-25 09:35:00,318.98,319.59,318.24,319.59,4180.0,313.5838,314.1835,312.8563,314.1835,4180.0
2022-10-25 09:40:00,320.25,321.39,320.01,320.01,1400.0,314.8323,315.953,314.5964,314.5964,1400.0
2022-10-25 09:45:00,320.93,322.51,320.92,322.51,1513.0,315.5008,317.0541,315.491,317.0541,1513.0
2022-10-25 09:50:00,321.82,321.82,320.8,321.38,1516.0,316.3758,316.3758,315.373,315.9432,1516.0
2022-10-25 09:55:00,321.75,322.99,321.62,322.99,3381.0,316.3069,317.526,316.1791,317.526,3381.0
2022-10-25 10:00:00,322.63,323.0,321.83,322.17,6618.0,317.1721,317.5358,316.3856,316.7198,6618.0
2022-10-25 10:05:00,322.09,323.47,321.58,323.19,11445.0,316.6412,317.9979,316.1398,317.7226,11445.0
2022-10-25 10:10:00,323.21,323.56,322.74,323.56,5005.0,317.7422,318.0863,317.2802,318.0863,5005.0
2022-10-25 10:15:00,323.6,324.19,323.47,324.14,1600.0,318.1257,318.7057,317.9979,318.6565,1600.0
2022-10-25 10:20:00,324.27,324.75,323.83,324.34,1620.0,318.7843,319.2562,318.3518,318.8531,1620.0
2022-10-25 10:25:00,325.15,325.81,325.14,325.35,4888.0,319.6494,320.2983,319.6396,319.846,4888.0
2022-10-25 10:30:00,325.0,325.0,324.66,324.67,300.0,319.502,319.502,319.1677,319.1775,300.0
2022-10-25 10:35:00,325.2,325.8,324.97,324.98,3191.0,319.6986,320.2884,319.4725,319.4823,3191.0
2022-10-25 10:40:00,324.58,324.58,324.25,324.25,300.0,319.0891,319.0891,318.7647,318.7647,300.0
2022-10-25 10:45:00,324.13,325.94,324.13,325.94,1936.0,318.6467,320.4261,318.6467,320.4261,1936.0
2022-10-25 10:50:00,326.56,326.69,325.88,326.1,6673.0,321.0356,321.1634,320.3671,320.5834,6673.0
2022-10-25 10:55:00,326.15,326.9,325.94,326.66,4502.0,320.6325,321.3698,320.4261,321.1339,4502.0
2022-10-25 11:00:00,326.9,327.38,326.34,326.44,2153.0,321.3698,321.8417,320.8193,320.9176,2153.0
2022-10-25 11:05:00,326.71,328.06,326.71,328.06,1506.0,321.183,322.5102,321.183,322.5102,1506.0
2022-10-25 11:10:00,327.97,328.44,327.92,328.17,3013.0,322.4217,322.8838,322.3726,322.6183,3013.0
2022-10-25 11:15:00,328.33,329.47,328.23,329.06,10503.0,322.7756,323.8963,322.6773,323.4933,10503.0
2022-10-25 11:20:00,328.26,329.16,328.25,328.83,5279.0,322.7068,323.5916,322.697,323.2672,5279.0
2022-10-25 11:25:00,328.81,329.15,327.95,327.95,901.0,323.2475,323.5818,322.4021,322.4021,901.0
2022-10-25 11:30:00,328.12,328.12,328.12,328.12,414.0,322.5692,322.5692,322.5692,322.5692,414.0
2022-10-25 11:35:00,328.38,329.71,328.27,329.71,1916.0,322.8248,324.1323,322.7166,324.1323,1916.0
2022-10-25 11:40:00,329.25,329.69,329.25,329.69,1510.0,323.6801,324.1126,323.6801,324.1126,1510.0
2022-10-25 11:45:00,329.32,330.02,329.32,330.02,1785.0,323.7489,324.437,323.7489,324.437,1785.0
2022-10-25 11:50:00,330.1,330.13,329.71,329.72,3178.0,324.5157,324.5452,324.1323,324.1421,3178.0
2022-10-25 11:55:00,329.92,330.12,329.85,330.03,4247.0,324.3387,324.5354,324.2699,324.4469,4247.0
2022-10-25 12:00:00,330.17,330.42,329.78,329.78,3734.0,324.5845,324.8303,324.2011,324.2011,3734.0
2022-10-25 12:05:00,329.78,330.52,329.74,330.52,640.0,324.2011,324.9286,324.1618,324.9286,640.0
2022-10-25 12:10:00,330.71,330.75,330.63,330.75,758.0,325.1154,325.1547,325.0367,325.1547,758.0
2022-10-25 12:15:00,330.76,330.82,330.52,330.52,809.0,325.1645,325.2235,324.9286,324.9286,809.0
2022-10-25 12:20:00,330.64,330.75,330.64,330.68,719.0,325.0466,325.1547,325.0466,325.0859,719.0
2022-10-25 12:25:00,330.59,330.59,329.78,329.79,1508.0,324.9974,324.9974,324.2011,324.2109,1508.0
2022-10-25 12:30:00,329.79,329.81,329.78,329.81,754.0,324.2109,324.2306,324.2011,324.2306,754.0
2022-10-25 12:35:00,329.97,330.17,329.77,329.96,2322.0,324.3879,324.5845,324.1913,324.3781,2322.0
2022-10-25 12:40:00,329.98,330.0,329.88,329.9,500.0,324.3977,324.4174,324.2994,324.3191,500.0
2022-10-25 12:45:00,329.82,330.0,329.74,329.88,2918.0,324.2404,324.4174,324.1618,324.2994,2918.0
2022-10-25 12:50:00,330.08,330.08,329.74,329.88,2618.0,324.496,324.496,324.1618,324.2994,2618.0
2022-10-25 12:55:00,329.9,329.92,329.65,329.81,4165.0,324.3191,324.3387,324.0733,324.2306,4165.0
2022-10-25 13:00:00,329.99,330.04,329.58,329.66,8296.0,324.4076,324.4567,324.0045,324.0831,8296.0
2022-10-25 13:05:00,329.65,330.07,329.56,330.07,4906.0,324.0733,324.4862,323.9848,324.4862,4906.0
2022-10-25 13:10:00,329.98,330.0,329.85,329.98,1700.0,324.3977,324.4174,324.2699,324.3977,1700.0
2022-10-25 13:15:00,329.98,330.11,329.63,329.97,9055.0,324.3977,324.5255,324.0536,324.3879,9055.0
2022-10-25 13:20:00,329.99,330.0,329.61,329.62,3478.0,324.4076,324.4174,324.034,324.0438,3478.0
2022-10-25 13:25:00,329.78,330.21,329.78,330.13,2383.0,324.2011,324.6238,324.2011,324.5452,2383.0
2022-10-25 13:30:00,330.16,330.48,330.1,330.12,1067.0,324.5747,324.8893,324.5157,324.5354,1067.0
2022-10-25 13:35:00,329.98,330.0,329.71,329.71,3313.0,324.3977,324.4174,324.1323,324.1323,3313.0
2022-10-25 13:40:00,329.72,329.91,328.97,328.97,7170.0,324.1421,324.3289,323.4048,323.4048,7170.0
2022-10-25 13:45:00,328.66,329.14,328.45,329.14,2220.0,323.1001,323.5719,322.8936,323.5719,2220.0
2022-10-25 13:50:00,328.91,329.15,328.88,329.15,1400.0,323.3458,323.5818,323.3163,323.5818,1400.0
2022-10-25 13:55:00,329.0,329.0,328.67,328.81,800.0,323.4343,323.4343,323.1099,323.2475,800.0
2022-10-25 14:00:00,328.84,329.38,328.83,329.37,1110.0,323.277,323.8079,323.2672,323.798,1110.0
2022-10-25 14:05:00,329.36,329.36,329.12,329.13,900.0,323.7882,323.7882,323.5523,323.5621,900.0
2022-10-25 14:10:00,329.37,329.37,329.0,329.0,1000.0,323.798,323.798,323.4343,323.4343,1000.0
2022-10-25 14:15:00,328.95,329.61,328.95,329.61,1900.0,323.3851,324.034,323.3851,324.034,1900.0
2022-10-25 14:20:00,329.61,329.71,329.53,329.63,1000.0,324.034,324.1323,323.9553,324.0536,1000.0
2022-10-25 14:25:00,329.61,330.2,329.59,329.87,3001.0,324.034,324.614,324.0143,324.2896,3001.0
2022-10-25 14:30:00,329.9,330.18,329.77,330.18,1873.0,324.3191,324.5943,324.1913,324.5943,1873.0
2022-10-25 14:35:00,329.99,330.35,329.85,330.35,2465.0,324.4076,324.7615,324.2699,324.7615,2465.0
2022-10-25 14:40:00,330.44,331.07,330.34,330.95,14473.0,324.8499,325.4693,324.7516,325.3513,14473.0
2022-10-25 14:45:00,330.96,331.28,330.7,330.75,9839.0,325.3611,325.6757,325.1055,325.1547,9839.0
2022-10-25 14:50:00,330.78,331.46,330.72,331.43,6953.0,325.1842,325.8527,325.1252,325.8232,6953.0
2022-10-25 14:55:00,331.5,331.52,330.79,330.82,6100.0,325.892,325.9117,325.194,325.2235,6100.0
2022-10-25 15:00:00,331.06,331.06,330.8,330.94,607.0,325.4595,325.4595,325.2038,325.3415,607.0
2022-10-25 15:05:00,331.06,331.52,331.06,331.52,2308.0,325.4595,325.9117,325.4595,325.9117,2308.0
2022-10-25 15:10:00,331.48,331.8,331.45,331.7,3112.0,325.8723,326.1869,325.8429,326.0886,3112.0
2022-10-25 15:15:00,331.63,331.78,331.48,331.51,3760.0,326.0198,326.1673,325.8723,325.9018,3760.0
2022-10-25 15:20:00,331.5,331.71,331.39,331.66,5671.0,325.892,326.0985,325.7839,326.0493,5671.0
2022-10-25 15:25:00,331.78,332.06,331.76,331.99,1840.0,326.1673,326.4425,326.1476,326.3737,1840.0
2022-10-25 15:30:00,332.11,332.78,332.11,332.63,3951.0,326.4917,327.1504,326.4917,327.0029,3951.0
2022-10-25 15:35:00,332.69,332.75,332.51,332.7,6868.0,327.0619,327.1209,326.8849,327.0717,6868.0
2022-10-25 15:40:00,332.71,333.44,332.65,333.44,5005.0,327.0815,327.7992,327.0226,327.7992,5005.0
2022-10-25 15:45:00,333.44,333.6,332.8,332.81,13731.0,327.7992,327.9565,327.17,327.1798,13731.0
2022-10-25 15:50:00,332.6,333.03,332.46,332.86,7751.0,326.9734,327.3961,326.8358,327.229,7751.0
2022-10-25 15:55:00,332.7,333.19,332.47,332.89,23176.0,327.0717,327.5534,326.8456,327.2585,23176.0
2022-10-26 09:30:00,333.72,334.41,333.72,334.41,3386.0,328.0745,328.7528,328.0745,328.7528,3386.0
2022-10-26 09:35:00,331.69,332.72,331.3,331.91,2690.0,326.0788,327.0914,325.6954,326.2951,2690.0
2022-10-26 09:40:00,331.63,331.93,330.5,330.6,3024.0,326.0198,326.3147,324.9089,325.0072,3024.0
2022-10-26 09:45:00,331.26,331.67,330.54,330.54,1178.0,325.6561,326.0591,324.9482,324.9482,1178.0
2022-10-26 09:50:00,330.48,330.48,329.01,329.03,1100.0,324.8893,324.8893,323.4441,323.4638,1100.0
2022-10-26 09:55:00,327.37,328.46,327.26,327.26,4783.0,321.8319,322.9034,321.7237,321.7237,4783.0
2022-10-26 10:00:00,328.23,330.97,328.23,330.97,1700.0,322.6773,325.371,322.6773,325.371,1700.0
2022-10-26 10:05:00,331.28,332.72,331.28,331.55,4353.0,325.6757,327.0914,325.6757,325.9412,4353.0
2022-10-26 10:10:00,331.55,331.58,329.97,329.97,2151.0,325.9412,325.9707,324.3879,324.3879,2151.0
2022-10-26 10:15:00,330.63,331.14,329.71,330.37,1799.0,325.0367,325.5381,324.1323,324.7811,1799.0
2022-10-26 10:20:00,329.86,329.86,329.06,329.06,300.0,324.2798,324.2798,323.4933,323.4933,300.0
2022-10-26 10:25:00,329.22,330.12,329.22,329.96,7405.0,323.6506,324.5354,323.6506,324.3781,7405.0
2022-10-26 10:30:00,329.98,330.52,329.84,329.99,5193.0,324.3977,324.9286,324.2601,324.4076,5193.0
2022-10-26 10:35:00,329.59,330.95,329.59,330.95,3614.0,324.0143,325.3513,324.0143,325.3513,3614.0
2022-10-26 10:40:00,332.0,332.0,330.92,331.46,1000.0,326.3835,326.3835,325.3218,325.8527,1000.0
2022-10-26 10:45:00,331.19,331.69,330.98,331.44,1501.0,325.5873,326.0788,325.3808,325.833,1501.0
2022-10-26 10:50:00,331.52,331.81,331.11,331.11,1057.0,325.9117,326.1968,325.5086,325.5086,1057.0
2022-10-26 10:55:00,331.12,331.49,329.82,330.14,2246.0,325.5184,325.8822,324.2404,324.555,2246.0
2022-10-26 11:00:00,329.92,331.29,329.91,331.29,2957.0,324.3387,325.6856,324.3289,325.6856,2957.0
2022-10-26 11:05:00,331.16,331.8,331.16,331.78,1500.0,325.5578,326.1869,325.5578,326.1673,1500.0
2022-10-26 11:10:00,331.73,331.73,331.08,331.15,1308.0,326.1181,326.1181,325.4791,325.5479,1308.0
2022-10-26 11:15:00,330.84,331.57,330.83,331.32,914.0,325.2432,325.9608,325.2333,325.7151,914.0
2022-10-26 11:20:00,331.17,331.46,330.79,330.79,1600.0,325.5676,325.8527,325.194,325.194,1600.0
2022-10-26 11:25:00,330.55,331.28,330.45,331.19,1814.0,324.9581,325.6757,324.8598,325.5873,1814.0
2022-10-26 11:30:00,330.98,332.25,330.97,331.75,1000.0,325.3808,326.6293,325.371,326.1378,1000.0
2022-10-26 11:35:00,332.09,332.21,331.87,332.03,716.0,326.472,326.59,326.2557,326.413,716.0
2022-10-26 11:40:00,332.33,332.72,332.33,332.7,900.0,326.708,327.0914,326.708,327.0717,900.0
2022-10-26 11:45:00,332.34,332.38,332.05,332.19,748.0,326.7178,326.7571,326.4327,326.5703,748.0
2022-10-26 11:50:00,332.17,332.17,331.65,331.65,600.0,326.5507,326.5507,326.0395,326.0395,600.0
2022-10-26 11:55:00,331.92,332.27,331.75,332.27,700.0,326.3049,326.649,326.1378,326.649,700.0
2022-10-26 12:00:00,332.45,333.18,332.45,332.88,800.0,326.8259,327.5436,326.8259,327.2487,800.0
2022-10-26 12:05:00,332.73,332.74,332.11,332.12,417.0,327.1012,327.111,326.4917,326.5015,417.0
2022-10-26 12:10:00,332.68,332.79,332.22,332.3,700.0,327.052,327.1602,326.5998,326.6785,700.0
2022-10-26 12:15:00,332.02,332.81,332.01,332.81,1050.0,326.4032,327.1798,326.3934,327.1798,1050.0
2022-10-26 12:20:00,333.02,333.02,332.96,333.02,400.0,327.3863,327.3863,327.3273,327.3863,400.0
2022-10-26 12:25:00,332.53,332.53,332.5,332.5,400.0,326.9046,326.9046,326.8751,326.8751,400.0
2022-10-26 12:30:00,332.71,333.15,332.71,332.77,805.0,327.0815,327.5141,327.0815,327.1405,805.0
2022-10-26 12:35:00,332.94,332.94,332.45,332.51,739.0,327.3076,327.3076,326.8259,326.8849,739.0
2022-10-26 12:40:00,332.89,332.89,332.4,332.56,807.0,327.2585,327.2585,326.7768,326.9341,807.0
2022-10-26 12:45:00,332.34,332.34,331.78,332.06,735.0,326.7178,326.7178,326.1673,326.4425,735.0
2022-10-26 12:50:00,331.82,331.83,331.82,331.82,100.0,326.2066,326.2164,326.2066,326.2066,100.0
2022-10-26 12:55:00,332.05,332.05,331.37,331.37,712.0,326.4327,326.4327,325.7642,325.7642,712.0
2022-10-26 13:00:00,331.38,331.64,331.13,331.55,1021.0,325.774,326.0296,325.5283,325.9412,1021.0
2022-10-26 13:05:00,331.53,331.68,331.23,331.35,1510.0,325.9215,326.069,325.6266,325.7445,1510.0
2022-10-26 13:10:00,331.27,332.05,331.27,332.05,3195.0,325.6659,326.4327,325.6659,326.4327,3195.0
2022-10-26 13:15:00,331.68,332.44,331.68,332.25,1687.0,326.069,326.8161,326.069,326.6293,1687.0
2022-10-26 13:20:00,332.25,332.25,331.89,332.02,800.0,326.6293,326.6293,326.2754,326.4032,800.0
2022-10-26 13:25:00,332.06,332.19,331.82,331.85,2710.0,326.4425,326.5703,326.2066,326.2361,2710.0
2022-10-26 13:30:00,331.81,332.28,331.81,332.12,2900.0,326.1968,326.6588,326.1968,326.5015,2900.0
2022-10-26 13:35:00,332.62,332.88,332.41,332.88,2329.0,326.9931,327.2487,326.7866,327.2487,2329.0
2022-10-26 13:40:00,332.88,333.12,332.72,333.12,2302.0,327.2487,327.4846,327.0914,327.4846,2302.0
2022-10-26 13:45:00,332.92,333.0,332.66,332.67,1424.0,327.288,327.3666,327.0324,327.0422,1424.0
2022-10-26 13:50:00,332.66,333.01,332.5,332.87,1200.0,327.0324,327.3765,326.8751,327.2388,1200.0
2022-10-26 13:55:00,332.82,333.06,332.43,333.06,800.0,327.1897,327.4256,326.8063,327.4256,800.0
2022-10-26 14:00:00,332.85,333.34,332.84,333.27,1100.0,327.2192,327.7009,327.2093,327.6321,1100.0
2022-10-26 14:05:00,333.32,333.51,333.32,333.47,1000.0,327.6812,327.868,327.6812,327.8287,1000.0
2022-10-26 14:10:00,333.52,333.65,333.44,333.47,1221.0,327.8778,328.0056,327.7992,327.8287,1221.0
2022-10-26 14:15:00,333.2,333.2,332.74,332.86,1100.0,327.5632,327.5632,327.111,327.229,1100.0
2022-10-26 14:20:00,332.47,332.91,332.47,332.49,901.0,326.8456,327.2782,326.8456,326.8653,901.0
2022-10-26 14:25:00,332.72,332.73,331.97,332.07,1050.0,327.0914,327.1012,326.3541,326.4524,1050.0
2022-10-26 14:30:00,332.1,332.9,332.1,332.75,1000.0,326.4819,327.2683,326.4819,327.1209,1000.0
2022-10-26 14:35:00,332.75,333.15,332.67,333.13,1000.0,327.1209,327.5141,327.0422,327.4944,1000.0
2022-10-26 14:40:00,333.14,333.14,332.53,332.53,700.0,327.5043,327.5043,326.9046,326.9046,700.0
2022-10-26 14:45:00,332.33,332.5,331.94,332.5,2292.0,326.708,326.8751,326.3246,326.8751,2292.0
2022-10-26 14:50:00,332.47,332.47,332.27,332.33,500.0,326.8456,326.8456,326.649,326.708,500.0
2022-10-26 14:55:00,332.3,332.58,332.21,332.52,816.0,326.6785,326.9537,326.59,326.8948,816.0
2022-10-26 15:00:00,332.21,332.33,331.49,331.5,2311.0,326.59,326.708,325.8822,325.892,2311.0
2022-10-26 15:05:00,331.37,331.71,331.17,331.71,2689.0,325.7642,326.0985,325.5676,326.0985,2689.0
2022-10-26 15:10:00,331.63,331.97,331.29,331.97,2254.0,326.0198,326.3541,325.6856,326.3541,2254.0
2022-10-26 15:15:00,331.93,332.23,331.76,332.15,2301.0,326.3147,326.6097,326.1476,326.531,2301.0
2022-10-26 15:20:00,332.01,332.17,331.64,332.17,2601.0,326.3934,326.5507,326.0296,326.5507,2601.0
2022-10-26 15:25:00,332.31,332.83,332.26,332.83,4257.0,326.6883,327.1995,326.6391,327.1995,4257.0
2022-10-26 15:30:00,332.74,332.85,332.31,332.31,4290.0,327.111,327.2192,326.6883,326.6883,4290.0
2022-10-26 15:35:00,332.28,332.6,332.07,332.53,4200.0,326.6588,326.9734,326.4524,326.9046,4200.0
2022-10-26 15:40:00,332.39,333.3,332.38,333.3,4615.0,326.767,327.6616,326.7571,327.6616,4615.0
2022-10-26 15:45:00,333.28,333.32,332.33,332.74,10171.0,327.6419,327.6812,326.708,327.111,10171.0
2022-10-26 15:50:00,332.67,332.74,331.79,332.07,14130.0,327.0422,327.111,326.1771,326.4524,14130.0
2022-10-26 15:55:00,332.18,332.18,330.61,330.91,35501.0,326.5605,326.5605,325.0171,325.312,35501.0
2022-10-27 09:30:00,331.4,332.26,330.32,332.17,4385.0,325.7937,326.6391,324.732,326.5507,4385.0
2022-10-27 09:35:00,332.86,332.87,332.13,332.13,700.0,327.229,327.2388,326.5113,326.5113,700.0
2022-10-27 09:40:00,332.58,332.58,332.58,332.58,100.0,326.9537,326.9537,326.9537,326.9537,100.0
2022-10-27 09:45:00,333.26,333.73,332.18,332.18,1293.0,327.6222,328.0843,326.5605,326.5605,1293.0
2022-10-27 09:50:00,330.82,331.25,330.79,331.01,901.0,325.2235,325.6462,325.194,325.4103,901.0
2022-10-27 09:55:00,330.98,332.04,330.98,331.38,2177.0,325.3808,326.4229,325.3808,325.774,2177.0
2022-10-27 10:00:00,331.55,331.72,330.89,331.72,700.0,325.9412,326.1083,325.2923,326.1083,700.0
2022-10-27 10:05:00,332.97,334.2,332.94,332.94,2200.0,327.3371,328.5463,327.3076,327.3076,2200.0
2022-10-27 10:10:00,333.21,334.97,332.75,334.57,4979.0,327.5731,329.3033,327.1209,328.9101,4979.0
2022-10-27 10:15:00,333.91,334.39,333.5,333.92,2600.0,328.2612,328.7331,327.8582,328.2711,2600.0
2022-10-27 10:20:00,334.17,334.46,333.63,334.09,1000.0,328.5168,328.8019,327.986,328.4382,1000.0
2022-10-27 10:25:00,333.98,334.46,333.57,333.69,2395.0,328.3301,328.8019,327.927,328.045,2395.0
2022-10-27 10:30:00,334.32,334.81,334.31,334.81,500.0,328.6643,329.146,328.6545,329.146,500.0
2022-10-27 10:35:00,333.75,333.75,333.11,333.19,990.0,328.1039,328.1039,327.4748,327.5534,990.0
2022-10-27 10:40:00,332.08,332.2,332.08,332.2,500.0,326.4622,326.5802,326.4622,326.5802,500.0
2022-10-27 10:45:00,331.66,332.47,331.55,331.9,1110.0,326.0493,326.8456,325.9412,326.2852,1110.0
2022-10-27 10:50:00,331.8,332.14,331.36,331.73,1100.0,326.1869,326.5212,325.7544,326.1181,1100.0
2022-10-27 10:55:00,331.66,331.71,331.56,331.59,789.0,326.0493,326.0985,325.951,325.9805,789.0
2022-10-27 11:00:00,331.42,331.54,331.34,331.52,500.0,325.8134,325.9313,325.7347,325.9117,500.0
2022-10-27 11:05:00,331.16,331.5,331.16,331.49,400.0,325.5578,325.892,325.5578,325.8822,400.0
2022-10-27 11:10:00,331.49,331.49,331.49,331.49,0.0,325.8822,325.8822,325.8822,325.8822,0.0
2022-10-27 11:15:00,332.71,332.71,332.71,332.71,100.0,327.0815,327.0815,327.0815,327.0815,100.0
2022-10-27 11:20:00,332.52,332.76,332.51,332.76,400.0,326.8948,327.1307,326.8849,327.1307,400.0
2022-10-27 11:25:00,333.32,333.53,332.94,333.27,2300.0,327.6812,327.8877,327.3076,327.6321,2300.0
2022-10-27 11:30:00,332.82,332.82,332.26,332.77,300.0,327.1897,327.1897,326.6391,327.1405,300.0
2022-10-27 11:35:00,332.47,332.47,331.61,331.96,500.0,326.8456,326.8456,326.0001,326.3442,500.0
2022-10-27 11:40:00,331.58,331.58,331.32,331.32,215.0,325.9707,325.9707,325.7151,325.7151,215.0
2022-10-27 11:45:00,331.48,331.48,331.23,331.23,700.0,325.8723,325.8723,325.6266,325.6266,700.0
2022-10-27 11:50:00,331.32,331.64,331.32,331.63,400.0,325.7151,326.0296,325.7151,326.0198,400.0
2022-10-27 11:55:00,331.63,331.63,331.63,331.63,0.0,326.0198,326.0198,326.0198,326.0198,0.0
2022-10-27 12:00:00,331.82,331.83,331.82,331.82,100.0,326.2066,326.2164,326.2066,326.2066,100.0
2022-10-27 12:05:00,332.06,332.41,331.8,331.8,1080.0,326.4425,326.7866,326.1869,326.1869,1080.0
2022-10-27 12:10:00,331.72,331.72,331.46,331.47,520.0,326.1083,326.1083,325.8527,325.8625,520.0
2022-10-27 12:15:00,331.61,332.14,331.58,332.14,800.0,326.0001,326.5212,325.9707,326.5212,800.0
2022-10-27 12:20:00,331.87,331.89,331.81,331.89,366.0,326.2557,326.2754,326.1968,326.2754,366.0
2022-10-27 12:25:00,331.82,331.82,331.26,331.39,1402.0,326.2066,326.2066,325.6561,325.7839,1402.0
2022-10-27 12:30:00,330.75,331.21,330.75,330.95,1373.0,325.1547,325.6069,325.1547,325.3513,1373.0
2022-10-27 12:35:00,330.87,330.87,330.66,330.67,495.0,325.2727,325.2727,325.0662,325.076,495.0
2022-10-27 12:40:00,330.54,330.54,330.17,330.19,400.0,324.9482,324.9482,324.5845,324.6042,400.0
2022-10-27 12:45:00,330.38,330.63,330.38,330.53,1680.0,324.791,325.0367,324.791,324.9384,1680.0
2022-10-27 12:50:00,330.38,331.1,330.32,331.07,4489.0,324.791,325.4988,324.732,325.4693,4489.0
2022-10-27 12:55:00,331.09,331.09,330.7,330.94,1301.0,325.4889,325.4889,325.1055,325.3415,1301.0
2022-10-27 13:00:00,330.87,331.39,330.87,331.39,300.0,325.2727,325.7839,325.2727,325.7839,300.0
2022-10-27 13:05:00,331.85,331.85,331.85,331.85,100.0,326.2361,326.2361,326.2361,326.2361,100.0
2022-10-27 13:10:00,331.71,331.71,331.7,331.71,100.0,326.0985,326.0985,326.0886,326.0985,100.0
2022-10-27 13:15:00,331.65,331.72,331.19,331.6,712.0,326.0395,326.1083,325.5873,325.9903,712.0
2022-10-27 13:20:00,332.04,332.05,331.77,331.78,600.0,326.4229,326.4327,326.1574,326.1673,600.0
2022-10-27 13:25:00,331.58,331.58,330.69,330.69,579.0,325.9707,325.9707,325.0957,325.0957,579.0
2022-10-27 13:30:00,330.86,330.86,330.67,330.85,600.0,325.2628,325.2628,325.076,325.253,600.0
2022-10-27 13:35:00,330.73,331.16,330.51,330.51,1113.0,325.135,325.5578,324.9188,324.9188,1113.0
2022-10-27 13:40:00,330.7,330.7,330.16,330.16,2731.0,325.1055,325.1055,324.5747,324.5747,2731.0
2022-10-27 13:45:00,330.49,330.49,329.79,329.79,1829.0,324.8991,324.8991,324.2109,324.2109,1829.0
2022-10-27 13:50:00,329.9,330.05,329.78,330.05,800.0,324.3191,324.4665,324.2011,324.4665,800.0
2022-10-27 13:55:00,330.08,330.4,330.08,330.35,1602.0,324.496,324.8106,324.496,324.7615,1602.0
2022-10-27 14:00:00,330.29,330.29,330.26,330.26,301.0,324.7025,324.7025,324.673,324.673,301.0
2022-10-27 14:05:00,330.11,330.11,329.98,329.99,200.0,324.5255,324.5255,324.3977,324.4076,200.0
2022-10-27 14:10:00,329.73,330.0,329.68,329.92,764.0,324.1519,324.4174,324.1028,324.3387,764.0
2022-10-27 14:15:00,330.17,330.38,330.13,330.38,500.0,324.5845,324.791,324.5452,324.791,500.0
2022-10-27 14:20:00,330.46,330.46,330.45,330.46,100.0,324.8696,324.8696,324.8598,324.8696,100.0
2022-10-27 14:25:00,330.51,330.51,330.19,330.19,830.0,324.9188,324.9188,324.6042,324.6042,830.0
2022-10-27 14:30:00,330.29,330.8,330.21,330.78,2301.0,324.7025,325.2038,324.6238,325.1842,2301.0
2022-10-27 14:35:00,331.1,331.1,330.5,330.63,1201.0,325.4988,325.4988,324.9089,325.0367,1201.0
2022-10-27 14:40:00,330.74,330.84,330.52,330.63,1450.0,325.1449,325.2432,324.9286,325.0367,1450.0
2022-10-27 14:45:00,330.71,330.86,330.65,330.75,800.0,325.1154,325.2628,325.0564,325.1547,800.0
2022-10-27 14:50:00,330.77,330.99,330.77,330.99,518.0,325.1744,325.3906,325.1744,325.3906,518.0
2022-10-27 14:55:00,331.1,331.1,330.45,330.47,1309.0,325.4988,325.4988,324.8598,324.8794,1309.0
2022-10-27 15:00:00,330.44,331.09,330.44,331.09,900.0,324.8499,325.4889,324.8499,325.4889,900.0
2022-10-27 15:05:00,331.22,331.22,330.26,330.26,711.0,325.6167,325.6167,324.673,324.673,711.0
2022-10-27 15:10:00,330.19,330.5,330.18,330.5,1000.0,324.6042,324.9089,324.5943,324.9089,1000.0
2022-10-27 15:15:00,330.55,330.77,330.45,330.46,1138.0,324.9581,325.1744,324.8598,324.8696,1138.0
2022-10-27 15:20:00,330.71,330.8,330.44,330.8,1308.0,325.1154,325.2038,324.8499,325.2038,1308.0
2022-10-27 15:25:00,330.52,330.62,330.13,330.62,1100.0,324.9286,325.0269,324.5452,325.0269,1100.0
2022-10-27 15:30:00,330.44,331.28,330.43,330.94,2010.0,324.8499,325.6757,324.8401,325.3415,2010.0
2022-10-27 15:35:00,330.96,331.04,330.64,330.93,1500.0,325.3611,325.4398,325.0466,325.3316,1500.0
2022-10-27 15:40:00,331.06,331.25,330.68,330.68,2237.0,325.4595,325.6462,325.0859,325.0859,2237.0
2022-10-27 15:45:00,330.67,330.91,330.53,330.9,1100.0,325.076,325.312,324.9384,325.3022,1100.0
2022-10-27 15:50:00,330.99,330.99,329.24,329.28,8852.0,325.3906,325.3906,323.6702,323.7096,8852.0
2022-10-27 15:55:00,329.45,330.52,329.17,330.52,25548.0,323.8767,324.9286,323.6014,324.9286,25548.0
2022-10-28 09:30:00,331.11,332.64,330.26,331.92,4156.0,325.5086,327.0127,324.673,326.3049,4156.0
2022-10-28 09:35:00,332.44,333.35,332.43,333.35,933.0,326.8161,327.7107,326.8063,327.7107,933.0
2022-10-28 09:40:00,333.73,333.73,332.65,333.51,3054.0,328.0843,328.0843,327.0226,327.868,3054.0
2022-10-28 09:45:00,333.49,333.49,330.35,331.93,1246.0,327.8483,327.8483,324.7615,326.3147,1246.0
2022-10-28 09:50:00,331.75,332.12,331.74,332.12,473.0,326.1378,326.5015,326.1279,326.5015,473.0
2022-10-28 09:55:00,331.9,333.13,331.9,333.13,1932.0,326.2852,327.4944,326.2852,327.4944,1932.0
2022-10-28 10:00:00,333.43,333.43,330.58,330.58,1133.0,327.7894,327.7894,324.9876,324.9876,1133.0
2022-10-28 10:05:00,331.87,331.87,330.1,330.28,1300.0,326.2557,326.2557,324.5157,324.6926,1300.0
2022-10-28 10:10:00,330.12,331.01,329.91,331.01,850.0,324.5354,325.4103,324.3289,325.4103,850.0
2022-10-28 10:15:00,331.71,332.7,331.71,332.18,800.0,326.0985,327.0717,326.0985,326.5605,800.0
2022-10-28 10:20:00,331.85,331.96,331.69,331.69,400.0,326.2361,326.3442,326.0788,326.0788,400.0
2022-10-28 10:25:00,332.02,332.47,331.85,332.47,600.0,326.4032,326.8456,326.2361,326.8456,600.0
2022-10-28 10:30:00,332.54,332.54,332.32,332.32,200.0,326.9144,326.9144,326.6981,326.6981,200.0
2022-10-28 10:35:00,331.38,331.8,331.33,331.33,1042.0,325.774,326.1869,325.7249,325.7249,1042.0
2022-10-28 10:40:00,331.47,332.17,331.47,332.17,1318.0,325.8625,326.5507,325.8625,326.5507,1318.0
2022-10-28 10:45:00,332.06,332.4,332.06,332.25,1100.0,326.4425,326.7768,326.4425,326.6293,1100.0
2022-10-28 10:50:00,332.52,332.7,332.18,332.7,979.0,326.8948,327.0717,326.5605,327.0717,979.0
2022-10-28 10:55:00,332.97,333.13,332.97,333.13,410.0,327.3371,327.4944,327.3371,327.4944,410.0
2022-10-28 11:00:00,333.19,333.19,333.09,333.1,400.0,327.5534,327.5534,327.4551,327.4649,400.0
2022-10-28 11:05:00,333.04,333.04,333.04,333.04,100.0,327.406,327.406,327.406,327.406,100.0
2022-10-28 11:10:00,333.5,333.59,333.5,333.59,222.0,327.8582,327.9466,327.8582,327.9466,222.0
2022-10-28 11:15:00,332.72,332.72,332.72,332.72,100.0,327.0914,327.0914,327.0914,327.0914,100.0
2022-10-28 11:20:00,332.79,332.9,332.74,332.81,571.0,327.1602,327.2683,327.111,327.1798,571.0
2022-10-28 11:25:00,332.99,332.99,332.82,332.82,524.0,327.3568,327.3568,327.1897,327.1897,524.0
2022-10-28 11:30:00,333.16,333.55,333.16,333.45,900.0,327.5239,327.9073,327.5239,327.809,900.0
2022-10-28 11:35:00,332.94,333.54,332.94,333.54,607.0,327.3076,327.8975,327.3076,327.8975,607.0
2022-10-28 11:40:00,333.61,334.09,333.35,334.08,700.0,327.9663,328.4382,327.7107,328.4284,700.0
2022-10-28 11:45:00,334.53,334.77,334.53,334.77,400.0,328.8707,329.1067,328.8707,329.1067,400.0
2022-10-28 11:50:00,334.64,334.64,333.93,334.3,2052.0,328.9789,328.9789,328.2809,328.6446,2052.0
2022-10-28 11:55:00,334.37,334.61,334.19,334.61,915.0,328.7135,328.9494,328.5365,328.9494,915.0
2022-10-28 12:00:00,334.27,334.3,334.27,334.3,200.0,328.6151,328.6446,328.6151,328.6446,200.0
2022-10-28 12:05:00,333.96,333.96,333.79,333.79,400.0,328.3104,328.3104,328.1433,328.1433,400.0
2022-10-28 12:10:00,333.89,334.59,333.66,334.59,562.0,328.2416,328.9297,328.0155,328.9297,562.0
2022-10-28 12:15:00,334.9,334.96,334.9,334.96,314.0,329.2345,329.2935,329.2345,329.2935,314.0
2022-10-28 12:20:00,334.78,334.97,334.78,334.94,900.0,329.1165,329.3033,329.1165,329.2738,900.0
2022-10-28 12:25:00,334.83,335.0,334.66,334.67,800.0,329.1657,329.3328,328.9985,329.0084,800.0
2022-10-28 12:30:00,334.57,334.57,334.57,334.57,470.0,328.9101,328.9101,328.9101,328.9101,470.0
2022-10-28 12:35:00,334.33,334.33,334.33,334.33,100.0,328.6741,328.6741,328.6741,328.6741,100.0
2022-10-28 12:40:00,334.42,334.63,334.05,334.05,1605.0,328.7626,328.9691,328.3989,328.3989,1605.0
2022-10-28 12:45:00,334.41,334.41,334.04,334.3,401.0,328.7528,328.7528,328.389,328.6446,401.0
2022-10-28 12:50:00,334.3,334.3,334.3,334.3,0.0,328.6446,328.6446,328.6446,328.6446,0.0
2022-10-28 12:55:00,334.52,334.52,334.2,334.5,400.0,328.8609,328.8609,328.5463,328.8413,400.0
2022-10-28 13:00:00,334.6,335.08,334.6,334.93,600.0,328.9396,329.4114,328.9396,329.264,600.0
2022-10-28 13:05:00,334.9,335.16,334.9,335.16,300.0,329.2345,329.4901,329.2345,329.4901,300.0
2022-10-28 13:10:00,335.16,335.16,335.16,335.16,100.0,329.4901,329.4901,329.4901,329.4901,100.0
2022-10-28 13:15:00,335.08,335.08,335.08,335.08,100.0,329.4114,329.4114,329.4114,329.4114,100.0
2022-10-28 13:20:00,334.89,335.21,334.89,335.21,424.0,329.2247,329.5392,329.2247,329.5392,424.0
2022-10-28 13:25:00,335.42,335.42,335.42,335.42,100.0,329.7457,329.7457,329.7457,329.7457,100.0
2022-10-28 13:30:00,335.21,335.21,335.21,335.21,100.0,329.5392,329.5392,329.5392,329.5392,100.0
2022-10-28 13:35:00,335.13,336.0,335.13,336.0,908.0,329.4606,330.3159,329.4606,330.3159,908.0
2022-10-28 13:40:00,335.8,335.8,335.79,335.8,242.0,330.1193,330.1193,330.1094,330.1193,242.0
2022-10-28 13:45:00,336.05,336.08,335.85,336.08,400.0,330.365,330.3945,330.1684,330.3945,400.0
2022-10-28 13:50:00,336.09,336.31,336.09,336.31,700.0,330.4044,330.6206,330.4044,330.6206,700.0
2022-10-28 13:55:00,336.2,336.29,336.09,336.09,1300.0,330.5125,330.601,330.4044,330.4044,1300.0
2022-10-28 14:00:00,336.11,336.39,336.11,336.2,1072.0,330.424,330.6993,330.424,330.5125,1072.0
2022-10-28 14:05:00,336.35,336.35,336.35,336.35,100.0,330.66,330.66,330.66,330.66,100.0
2022-10-28 14:10:00,336.22,336.22,336.21,336.22,200.0,330.5322,330.5322,330.5223,330.5322,200.0
2022-10-28 14:15:00,336.4,336.51,336.34,336.34,800.0,330.7091,330.8173,330.6501,330.6501,800.0
2022-10-28 14:20:00,336.32,336.49,336.32,336.49,1100.0,330.6305,330.7976,330.6305,330.7976,1100.0
2022-10-28 14:25:00,336.18,336.43,336.17,336.18,425.0,330.4928,330.7386,330.483,330.4928,425.0
2022-10-28 14:30:00,336.18,336.98,336.07,336.98,1604.0,330.4928,331.2793,330.3847,331.2793,1604.0
2022-10-28 14:35:00,336.73,336.73,336.73,336.73,100.0,331.0335,331.0335,331.0335,331.0335,100.0
2022-10-28 14:40:00,336.96,337.1,336.88,337.09,1133.0,331.2596,331.3973,331.181,331.3874,1133.0
2022-10-28 14:45:00,337.13,337.28,337.13,337.27,700.0,331.4268,331.5742,331.4268,331.5644,700.0
2022-10-28 14:50:00,337.06,337.3,336.87,337.05,1600.0,331.3579,331.5939,331.1712,331.3481,1600.0
2022-10-28 14:55:00,337.32,337.37,336.9,337.34,1300.0,331.6135,331.6627,331.2007,331.6332,1300.0
2022-10-28 15:00:00,337.4,337.85,337.4,337.48,8125.0,331.6922,332.1346,331.6922,331.7708,8125.0
2022-10-28 15:05:00,337.4,337.74,337.07,337.74,2550.0,331.6922,332.0264,331.3678,332.0264,2550.0
2022-10-28 15:10:00,337.72,337.9,337.62,337.62,918.0,332.0068,332.1837,331.9085,331.9085,918.0
2022-10-28 15:15:00,337.53,337.88,337.52,337.73,1400.0,331.82,332.1641,331.8102,332.0166,1400.0
2022-10-28 15:20:00,337.81,337.81,337.57,337.81,1100.0,332.0953,332.0953,331.8593,332.0953,1100.0
2022-10-28 15:25:00,337.83,338.65,337.83,338.65,1600.0,332.1149,332.921,332.1149,332.921,1600.0
2022-10-28 15:30:00,338.45,338.79,338.24,338.79,1588.0,332.7244,333.0587,332.518,333.0587,1588.0
2022-10-28 15:35:00,338.6,338.93,338.43,338.8,2271.0,332.8719,333.1963,332.7048,333.0685,2271.0
2022-10-28 15:40:00,338.77,338.87,338.31,338.31,2448.0,333.039,333.1373,332.5868,332.5868,2448.0
2022-10-28 15:45:00,338.3,338.59,338.2,338.58,2791.0,332.577,332.8621,332.4787,332.8522,2791.0
2022-10-28 15:50:00,338.3,338.79,337.89,338.45,5455.0,332.577,333.0587,332.1739,332.7244,5455.0
2022-10-28 15:55:00,338.55,338.55,337.66,337.93,11266.0,332.8227,332.8227,331.9478,332.2132,11266.0
2022-10-31 09:30:00,337.15,337.98,335.39,335.41,2394.0,331.4464,332.2624,329.7162,329.7359,2394.0
2022-10-31 09:35:00,338.51,338.51,337.42,337.99,1100.0,332.7834,332.7834,331.7119,332.2722,1100.0
2022-10-31 09:40:00,337.99,337.99,337.13,337.13,400.0,332.2722,332.2722,331.4268,331.4268,400.0
2022-10-31 09:45:00,337.96,337.96,335.84,335.84,500.0,332.2427,332.2427,330.1586,330.1586,500.0
2022-10-31 09:50:00,335.18,336.5,334.98,336.5,6189.0,329.5098,330.8074,329.3131,330.8074,6189.0
2022-10-31 09:55:00,337.3,337.3,335.99,336.3,5800.0,331.5939,331.5939,330.306,330.6108,5800.0
2022-10-31 10:00:00,335.81,338.0,335.81,338.0,3722.0,330.1291,332.282,330.1291,332.282,3722.0
2022-10-31 10:05:00,338.15,338.15,336.52,337.64,3257.0,332.4295,332.4295,330.8271,331.9281,3257.0
2022-10-31 10:10:00,337.56,338.01,336.53,337.86,1820.0,331.8495,332.2919,330.8369,332.1444,1820.0
2022-10-31 10:15:00,337.4,337.94,337.39,337.94,1103.0,331.6922,332.2231,331.6824,332.2231,1103.0
2022-10-31 10:20:00,337.92,337.92,337.31,337.6,847.0,332.2034,332.2034,331.6037,331.8888,847.0
2022-10-31 10:25:00,337.12,338.26,337.12,338.26,1380.0,331.4169,332.5376,331.4169,332.5376,1380.0
2022-10-31 10:30:00,337.85,338.21,337.62,338.21,800.0,332.1346,332.4885,331.9085,332.4885,800.0
2022-10-31 10:35:00,337.82,338.78,337.26,338.78,2635.0,332.1051,333.0489,331.5546,333.0489,2635.0
2022-10-31 10:40:00,338.46,338.89,338.45,338.57,1908.0,332.7343,333.157,332.7244,332.8424,1908.0
2022-10-31 10:45:00,338.84,339.1,338.0,338.06,2150.0,333.1078,333.3634,332.282,332.341,2150.0
2022-10-31 10:50:00,338.1,338.3,337.68,337.77,1274.0,332.3804,332.577,331.9675,332.0559,1274.0
2022-10-31 10:55:00,337.66,337.77,337.19,337.19,1700.0,331.9478,332.0559,331.4857,331.4857,1700.0
2022-10-31 11:00:00,336.78,338.37,336.77,337.91,2728.0,331.0827,332.6458,331.0729,332.1936,2728.0
2022-10-31 11:05:00,338.27,338.27,337.89,338.2,700.0,332.5475,332.5475,332.1739,332.4787,700.0
2022-10-31 11:10:00,338.18,338.42,337.87,337.87,1000.0,332.459,332.6949,332.1542,332.1542,1000.0
2022-10-31 11:15:00,337.86,338.08,337.84,338.08,753.0,332.1444,332.3607,332.1248,332.3607,753.0
2022-10-31 11:20:00,338.04,338.1,337.69,338.1,1700.0,332.3214,332.3804,331.9773,332.3804,1700.0
2022-10-31 11:25:00,338.19,338.19,337.67,337.67,1006.0,332.4688,332.4688,331.9576,331.9576,1006.0
2022-10-31 11:30:00,337.66,337.66,337.1,337.24,400.0,331.9478,331.9478,331.3973,331.5349,400.0
2022-10-31 11:35:00,337.45,337.45,335.68,335.7,7100.0,331.7414,331.7414,330.0013,330.021,7100.0
2022-10-31 11:40:00,335.49,336.36,335.49,336.36,1537.0,329.8145,330.6698,329.8145,330.6698,1537.0
2022-10-31 11:45:00,336.78,337.6,336.76,336.96,1626.0,331.0827,331.8888,331.063,331.2596,1626.0
2022-10-31 11:50:00,336.91,336.91,336.69,336.74,400.0,331.2105,331.2105,330.9942,331.0434,400.0
2022-10-31 11:55:00,336.04,336.04,335.42,335.42,1200.0,330.3552,330.3552,329.7457,329.7457,1200.0
2022-10-31 12:00:00,335.89,335.89,334.89,335.61,1400.0,330.2077,330.2077,329.2247,329.9325,1400.0
2022-10-31 12:05:00,335.77,335.78,334.99,334.99,1136.0,330.0898,330.0996,329.323,329.323,1136.0
2022-10-31 12:10:00,335.4,335.4,335.18,335.37,1100.0,329.726,329.726,329.5098,329.6965,1100.0
2022-10-31 12:15:00,335.48,336.36,335.48,336.12,2400.0,329.8047,330.6698,329.8047,330.4338,2400.0
2022-10-31 12:20:00,335.89,336.26,335.68,335.93,1200.0,330.2077,330.5715,330.0013,330.2471,1200.0
2022-10-31 12:25:00,336.16,336.16,334.97,334.97,900.0,330.4732,330.4732,329.3033,329.3033,900.0
2022-10-31 12:30:00,335.53,335.53,334.28,334.28,800.0,329.8538,329.8538,328.625,328.625,800.0
2022-10-31 12:35:00,334.08,334.09,333.88,334.01,400.0,328.4284,328.4382,328.2317,328.3595,400.0
2022-10-31 12:40:00,334.29,334.4,334.0,334.39,1193.0,328.6348,328.7429,328.3497,328.7331,1193.0
2022-10-31 12:45:00,334.19,334.56,333.99,334.56,2566.0,328.5365,328.9002,328.3399,328.9002,2566.0
2022-10-31 12:50:00,334.78,334.78,334.21,334.22,1157.0,329.1165,329.1165,328.5562,328.566,1157.0
2022-10-31 12:55:00,334.17,334.58,334.17,334.42,2052.0,328.5168,328.9199,328.5168,328.7626,2052.0
2022-10-31 13:00:00,334.61,334.74,334.42,334.52,2307.0,328.9494,329.0772,328.7626,328.8609,2307.0
2022-10-31 13:05:00,334.31,335.04,334.1,334.88,2485.0,328.6545,329.3721,328.448,329.2148,2485.0
2022-10-31 13:10:00,334.6,334.76,334.48,334.72,800.0,328.9396,329.0969,328.8216,329.0575,800.0
2022-10-31 13:15:00,334.85,335.45,334.85,335.45,1300.0,329.1853,329.7752,329.1853,329.7752,1300.0
2022-10-31 13:20:00,335.36,335.61,335.25,335.43,800.0,329.6867,329.9325,329.5786,329.7555,800.0
2022-10-31 13:25:00,335.42,335.75,335.23,335.75,2073.0,329.7457,330.0701,329.5589,330.0701,2073.0
2022-10-31 13:30:00,336.05,336.05,335.27,335.28,2080.0,330.365,330.365,329.5982,329.6081,2080.0
2022-10-31 13:35:00,335.44,335.7,335.26,335.65,1921.0,329.7654,330.021,329.5884,329.9718,1921.0
2022-10-31 13:40:00,335.8,336.01,335.42,335.75,2812.0,330.1193,330.3257,329.7457,330.0701,2812.0
2022-10-31 13:45:00,335.18,335.56,335.18,335.56,500.0,329.5098,329.8833,329.5098,329.8833,500.0
2022-10-31 13:50:00,335.44,335.44,335.12,335.12,800.0,329.7654,329.7654,329.4508,329.4508,800.0
2022-10-31 13:55:00,335.38,335.66,335.3,335.66,2071.0,329.7064,329.9816,329.6277,329.9816,2071.0
2022-10-31 14:00:00,335.92,336.24,335.85,336.24,974.0,330.2372,330.5518,330.1684,330.5518,974.0
2022-10-31 14:05:00,336.31,336.33,335.66,335.66,1550.0,330.6206,330.6403,329.9816,329.9816,1550.0
2022-10-31 14:10:00,335.47,335.88,335.47,335.81,922.0,329.7948,330.1979,329.7948,330.1291,922.0
2022-10-31 14:15:00,335.73,335.73,335.1,335.57,1601.0,330.0504,330.0504,329.4311,329.8932,1601.0
2022-10-31 14:20:00,335.35,335.74,335.29,335.65,610.0,329.6769,330.0603,329.6179,329.9718,610.0
2022-10-31 14:25:00,335.63,335.98,335.62,335.79,1810.0,329.9521,330.2962,329.9423,330.1094,1810.0
2022-10-31 14:30:00,335.67,335.96,335.56,335.75,1500.0,329.9915,330.2766,329.8833,330.0701,1500.0
2022-10-31 14:35:00,335.9,336.55,335.67,336.55,2312.0,330.2176,330.8566,329.9915,330.8566,2312.0
2022-10-31 14:40:00,336.55,336.55,335.94,335.94,1731.0,330.8566,330.8566,330.2569,330.2569,1731.0
2022-10-31 14:45:00,335.94,335.94,335.55,335.55,1300.0,330.2569,330.2569,329.8735,329.8735,1300.0
2022-10-31 14:50:00,335.81,336.08,335.69,336.08,2094.0,330.1291,330.3945,330.0111,330.3945,2094.0
2022-10-31 14:55:00,336.08,336.08,335.19,335.56,2900.0,330.3945,330.3945,329.5196,329.8833,2900.0
2022-10-31 15:00:00,335.8,335.8,335.66,335.75,1900.0,330.1193,330.1193,329.9816,330.0701,1900.0
2022-10-31 15:05:00,335.61,335.85,335.23,335.29,3194.0,329.9325,330.1684,329.5589,329.6179,3194.0
2022-10-31 15:10:00,335.43,335.94,335.43,335.73,8939.0,329.7555,330.2569,329.7555,330.0504,8939.0
2022-10-31 15:15:00,335.87,335.92,335.62,335.75,2505.0,330.1881,330.2372,329.9423,330.0701,2505.0
2022-10-31 15:20:00,335.72,336.72,335.72,336.28,2585.0,330.0406,331.0237,330.0406,330.5911,2585.0
2022-10-31 15:25:00,336.28,336.62,336.23,336.33,3300.0,330.5911,330.9254,330.542,330.6403,3300.0
2022-10-31 15:30:00,336.21,336.8,336.21,336.69,2900.0,330.5223,331.1023,330.5223,330.9942,2900.0
2022-10-31 15:35:00,336.81,337.05,336.66,336.73,6451.0,331.1122,331.3481,330.9647,331.0335,6451.0
2022-10-31 15:40:00,336.73,336.93,336.53,336.64,8874.0,331.0335,331.2301,330.8369,330.9451,8874.0
2022-10-31 15:45:00,336.63,337.04,336.38,336.99,3600.0,330.9352,331.3383,330.6895,331.2891,3600.0
2022-10-31 15:50:00,336.99,336.99,336.04,336.29,7594.0,331.2891,331.2891,330.3552,330.601,7594.0
2022-10-31 15:55:00,336.35,336.41,335.79,336.03,23941.0,330.66,330.7189,330.1094,330.3454,23941.0
2022-11-01 09:30:00,339.35,340.49,338.39,339.13,4614.0,333.6092,334.7299,332.6654,333.3929,4614.0
2022-11-01 09:35:00,337.95,337.99,337.6,337.6,507.0,332.2329,332.2722,331.8888,331.8888,507.0
2022-11-01 09:40:00,337.0,337.0,336.24,336.54,2123.0,331.299,331.299,330.5518,330.8467,2123.0
2022-11-01 09:45:00,336.54,336.54,334.53,335.17,2280.0,330.8467,330.8467,328.8707,329.4999,2280.0
2022-11-01 09:50:00,335.14,337.09,335.14,336.48,2298.0,329.4704,331.3874,329.4704,330.7878,2298.0
2022-11-01 09:55:00,336.42,336.42,335.54,335.55,3500.0,330.7288,330.7288,329.8637,329.8735,3500.0
2022-11-01 10:00:00,335.23,335.23,333.67,333.68,700.0,329.5589,329.5589,328.0253,328.0351,700.0
2022-11-01 10:05:00,333.1,333.15,332.55,333.15,600.0,327.4649,327.5141,326.9242,327.5141,600.0
2022-11-01 10:10:00,333.31,334.76,333.31,334.0,2200.0,327.6714,329.0969,327.6714,328.3497,2200.0
2022-11-01 10:15:00,334.41,334.55,334.11,334.55,600.0,328.7528,328.8904,328.4579,328.8904,600.0
2022-11-01 10:20:00,334.19,335.45,334.18,334.36,2386.0,328.5365,329.7752,328.5267,328.7036,2386.0
2022-11-01 10:25:00,334.63,335.41,333.94,335.41,2300.0,328.9691,329.7359,328.2907,329.7359,2300.0
2022-11-01 10:30:00,334.88,335.24,334.05,335.24,2340.0,329.2148,329.5687,328.3989,329.5687,2340.0
2022-11-01 10:35:00,335.09,335.09,334.31,334.31,700.0,329.4213,329.4213,328.6545,328.6545,700.0
2022-11-01 10:40:00,334.05,334.2,333.02,333.34,2500.0,328.3989,328.5463,327.3863,327.7009,2500.0
2022-11-01 10:45:00,333.34,333.34,332.41,332.86,2177.0,327.7009,327.7009,326.7866,327.229,2177.0
2022-11-01 10:50:00,333.2,333.23,332.87,332.93,650.0,327.5632,327.5927,327.2388,327.2978,650.0
2022-11-01 10:55:00,332.52,333.32,331.51,331.64,4149.0,326.8948,327.6812,325.9018,326.0296,4149.0
2022-11-01 11:00:00,331.63,331.98,331.43,331.83,1900.0,326.0198,326.3639,325.8232,326.2164,1900.0
2022-11-01 11:05:00,331.84,331.84,330.67,330.68,3897.0,326.2263,326.2263,325.076,325.0859,3897.0
2022-11-01 11:10:00,330.4,330.58,330.26,330.46,2755.0,324.8106,324.9876,324.673,324.8696,2755.0
2022-11-01 11:15:00,330.36,331.79,330.23,330.81,5200.0,324.7713,326.1771,324.6435,325.2137,5200.0
2022-11-01 11:20:00,330.77,331.47,330.54,330.98,2200.0,325.1744,325.8625,324.9482,325.3808,2200.0
2022-11-01 11:25:00,331.25,332.18,331.06,331.87,2400.0,325.6462,326.5605,325.4595,326.2557,2400.0
2022-11-01 11:30:00,332.07,332.49,331.92,331.92,1021.0,326.4524,326.8653,326.3049,326.3049,1021.0
2022-11-01 11:35:00,331.94,332.04,330.94,331.05,1600.0,326.3246,326.4229,325.3415,325.4496,1600.0
2022-11-01 11:40:00,331.29,331.81,331.13,331.36,1600.0,325.6856,326.1968,325.5283,325.7544,1600.0
2022-11-01 11:45:00,331.02,332.31,331.01,331.91,1501.0,325.4201,326.6883,325.4103,326.2951,1501.0
2022-11-01 11:50:00,331.98,332.37,331.89,332.25,1363.0,326.3639,326.7473,326.2754,326.6293,1363.0
2022-11-01 11:55:00,332.48,332.93,332.48,332.77,1400.0,326.8554,327.2978,326.8554,327.1405,1400.0
2022-11-01 12:00:00,332.81,332.94,332.31,332.82,2684.0,327.1798,327.3076,326.6883,327.1897,2684.0
2022-11-01 12:05:00,333.15,334.23,333.15,333.34,1559.0,327.5141,328.5758,327.5141,327.7009,1559.0
2022-11-01 12:10:00,333.84,333.84,332.99,332.99,700.0,328.1924,328.1924,327.3568,327.3568,700.0
2022-11-01 12:15:00,332.96,333.32,332.58,332.68,3472.0,327.3273,327.6812,326.9537,327.052,3472.0
2022-11-01 12:20:00,333.04,333.04,332.28,332.31,1900.0,327.406,327.406,326.6588,326.6883,1900.0
2022-11-01 12:25:00,332.73,333.07,332.44,332.5,3951.0,327.1012,327.4354,326.8161,326.8751,3951.0
2022-11-01 12:30:00,333.11,333.11,332.48,332.97,1098.0,327.4748,327.4748,326.8554,327.3371,1098.0
2022-11-01 12:35:00,332.82,333.44,332.73,333.44,3589.0,327.1897,327.7992,327.1012,327.7992,3589.0
2022-11-01 12:40:00,333.84,334.51,333.68,334.5,500.0,328.1924,328.8511,328.0351,328.8413,500.0
2022-11-01 12:45:00,334.17,334.7,333.95,334.7,2300.0,328.5168,329.0379,328.3006,329.0379,2300.0
2022-11-01 12:50:00,334.82,334.82,334.1,334.53,2059.0,329.1558,329.1558,328.448,328.8707,2059.0
2022-11-01 12:55:00,334.38,334.5,334.09,334.38,1200.0,328.7233,328.8413,328.4382,328.7233,1200.0
2022-11-01 13:00:00,334.48,334.76,333.69,333.69,3700.0,328.8216,329.0969,328.045,328.045,3700.0
2022-11-01 13:05:00,333.69,334.6,333.68,334.42,902.0,328.045,328.9396,328.0351,328.7626,902.0
2022-11-01 13:10:00,334.56,334.84,334.56,334.57,1207.0,328.9002,329.1755,328.9002,328.9101,1207.0
2022-11-01 13:15:00,334.41,334.41,333.71,334.31,1342.0,328.7528,328.7528,328.0646,328.6545,1342.0
2022-11-01 13:20:00,334.52,334.61,334.36,334.36,500.0,328.8609,328.9494,328.7036,328.7036,500.0
2022-11-01 13:25:00,334.22,334.65,334.22,334.48,1500.0,328.566,328.9887,328.566,328.8216,1500.0
2022-11-01 13:30:00,334.42,334.67,334.31,334.31,1303.0,328.7626,329.0084,328.6545,328.6545,1303.0
2022-11-01 13:35:00,334.53,334.53,334.19,334.35,1719.0,328.8707,328.8707,328.5365,328.6938,1719.0
2022-11-01 13:40:00,334.36,334.73,334.36,334.73,803.0,328.7036,329.0674,328.7036,329.0674,803.0
2022-11-01 13:45:00,334.77,334.77,334.19,334.29,1850.0,329.1067,329.1067,328.5365,328.6348,1850.0
2022-11-01 13:50:00,334.18,334.34,333.92,333.94,2109.0,328.5267,328.684,328.2711,328.2907,2109.0
2022-11-01 13:55:00,333.94,334.2,333.76,334.13,1700.0,328.2907,328.5463,328.1138,328.4775,1700.0
2022-11-01 14:00:00,334.21,334.35,334.16,334.28,1555.0,328.5562,328.6938,328.507,328.625,1555.0
2022-11-01 14:05:00,334.31,334.69,334.18,334.69,2000.0,328.6545,329.028,328.5267,329.028,2000.0
2022-11-01 14:10:00,334.75,334.79,334.07,334.3,2800.0,329.087,329.1263,328.4185,328.6446,2800.0
2022-11-01 14:15:00,334.32,334.45,334.32,334.4,700.0,328.6643,328.7921,328.6643,328.7429,700.0
2022-11-01 14:20:00,334.35,334.35,333.98,334.23,2201.0,328.6938,328.6938,328.3301,328.5758,2201.0
2022-11-01 14:25:00,334.05,334.44,334.03,334.38,1394.0,328.3989,328.7823,328.3792,328.7233,1394.0
2022-11-01 14:30:00,334.51,334.53,333.98,333.98,800.0,328.8511,328.8707,328.3301,328.3301,800.0
2022-11-01 14:35:00,333.68,334.22,333.68,333.88,827.0,328.0351,328.566,328.0351,328.2317,827.0
2022-11-01 14:40:00,333.97,334.0,333.7,333.7,1600.0,328.3202,328.3497,328.0548,328.0548,1600.0
2022-11-01 14:45:00,333.81,333.81,333.13,333.13,1324.0,328.1629,328.1629,327.4944,327.4944,1324.0
2022-11-01 14:50:00,332.91,333.39,332.91,333.39,1127.0,327.2782,327.75,327.2782,327.75,1127.0
2022-11-01 14:55:00,333.37,334.26,333.36,334.26,1400.0,327.7304,328.6053,327.7205,328.6053,1400.0
2022-11-01 15:00:00,334.07,334.07,333.78,333.78,1600.0,328.4185,328.4185,328.1334,328.1334,1600.0
2022-11-01 15:05:00,333.9,334.19,333.87,333.97,1900.0,328.2514,328.5365,328.2219,328.3202,1900.0
2022-11-01 15:10:00,333.92,333.93,333.36,333.36,5000.0,328.2711,328.2809,327.7205,327.7205,5000.0
2022-11-01 15:15:00,333.16,334.16,333.16,334.13,3840.0,327.5239,328.507,327.5239,328.4775,3840.0
2022-11-01 15:20:00,334.18,334.53,334.18,334.36,3301.0,328.5267,328.8707,328.5267,328.7036,3301.0
2022-11-01 15:25:00,334.18,334.2,333.63,333.76,3338.0,328.5267,328.5463,327.986,328.1138,3338.0
2022-11-01 15:30:00,333.89,334.25,333.51,334.25,5488.0,328.2416,328.5955,327.868,328.5955,5488.0
2022-11-01 15:35:00,334.26,334.54,334.15,334.19,2500.0,328.6053,328.8806,328.4972,328.5365,2500.0
2022-11-01 15:40:00,334.38,334.9,334.38,334.66,3370.0,328.7233,329.2345,328.7233,328.9985,3370.0
2022-11-01 15:45:00,334.62,335.0,334.61,335.0,8764.0,328.9592,329.3328,328.9494,329.3328,8764.0
2022-11-01 15:50:00,334.99,335.17,334.62,335.11,9985.0,329.323,329.4999,328.9592,329.4409,9985.0
2022-11-01 15:55:00,335.21,335.34,334.09,334.12,25692.0,329.5392,329.667,328.4382,328.4677,25692.0
2022-11-02 09:30:00,333.35,333.35,327.35,329.01,10850.0,327.7107,327.7107,321.8122,323.4441,10850.0
2022-11-02 09:35:00,327.58,327.59,326.46,326.46,1200.0,322.0383,322.0482,320.9373,320.9373,1200.0
2022-11-02 09:40:00,327.96,331.76,325.59,327.08,13998.0,322.4119,326.1476,320.082,321.5468,13998.0
2022-11-02 09:45:00,327.98,328.67,324.69,324.75,10788.0,322.4316,323.1099,319.1972,319.2562,10788.0
2022-11-02 09:50:00,325.29,326.16,324.68,325.6,11614.0,319.7871,320.6423,319.1874,320.0918,11614.0
2022-11-02 09:55:00,325.43,325.56,324.58,325.04,4600.0,319.9247,320.0525,319.0891,319.5413,4600.0
2022-11-02 10:00:00,325.28,325.58,324.4,325.49,3911.0,319.7772,320.0722,318.9121,319.9837,3911.0
2022-11-02 10:05:00,324.91,325.47,324.16,325.05,8800.0,319.4135,319.964,318.6762,319.5511,8800.0
2022-11-02 10:10:00,325.08,326.64,324.73,326.56,9617.0,319.5806,321.1142,319.2365,321.0356,9617.0
2022-11-02 10:15:00,326.28,328.0,326.28,328.0,10673.0,320.7603,322.4512,320.7603,322.4512,10673.0
2022-11-02 10:20:00,328.0,328.18,326.71,326.92,12092.0,322.4512,322.6282,321.183,321.3895,12092.0
2022-11-02 10:25:00,327.26,327.37,326.07,326.07,5264.0,321.7237,321.8319,320.5539,320.5539,5264.0
2022-11-02 10:30:00,326.25,327.57,326.25,327.44,3200.0,320.7308,322.0285,320.7308,321.9007,3200.0
2022-11-02 10:35:00,327.18,327.23,326.48,326.74,6408.0,321.6451,321.6942,320.9569,321.2125,6408.0
2022-11-02 10:40:00,326.56,326.76,324.85,326.52,7429.0,321.0356,321.2322,319.3545,320.9963,7429.0
2022-11-02 10:45:00,326.72,327.58,326.72,326.78,3100.0,321.1929,322.0383,321.1929,321.2519,3100.0
2022-11-02 10:50:00,327.0,328.73,326.63,328.5,4651.0,321.4681,323.1689,321.1044,322.9428,4651.0
2022-11-02 10:55:00,328.97,330.0,328.35,329.41,7517.0,323.4048,324.4174,322.7953,323.8374,7517.0
2022-11-02 11:00:00,329.06,329.07,328.46,328.6,3707.0,323.4933,323.5031,322.9034,323.0411,3707.0
2022-11-02 11:05:00,328.75,330.0,328.61,329.01,11640.0,323.1885,324.4174,323.0509,323.4441,11640.0
2022-11-02 11:10:00,329.06,329.07,328.55,328.65,1870.0,323.4933,323.5031,322.9919,323.0902,1870.0
2022-11-02 11:15:00,328.82,330.02,328.72,329.54,6512.0,323.2573,324.437,323.159,323.9652,6512.0
2022-11-02 11:20:00,329.24,330.42,328.7,329.69,11235.0,323.6702,324.8303,323.1394,324.1126,11235.0
2022-11-02 11:25:00,330.0,331.93,330.0,330.94,4635.0,324.4174,326.3147,324.4174,325.3415,4635.0
2022-11-02 11:30:00,331.44,331.65,330.41,331.6,1843.0,325.833,326.0395,324.8204,325.9903,1843.0
2022-11-02 11:35:00,331.54,332.81,331.53,332.81,700.0,325.9313,327.1798,325.9215,327.1798,700.0
2022-11-02 11:40:00,332.34,333.17,330.85,331.56,14051.0,326.7178,327.5338,325.253,325.951,14051.0
2022-11-02 11:45:00,332.29,332.52,331.0,331.98,1822.0,326.6686,326.8948,325.4005,326.3639,1822.0
2022-11-02 11:50:00,332.67,333.51,332.6,333.12,1115.0,327.0422,327.868,326.9734,327.4846,1115.0
2022-11-02 11:55:00,333.17,333.51,330.95,331.79,10872.0,327.5338,327.868,325.3513,326.1771,10872.0
2022-11-02 12:00:00,330.68,333.51,330.67,333.51,7052.0,325.0859,327.868,325.076,327.868,7052.0
2022-11-02 12:05:00,333.42,335.43,333.4,335.01,8324.0,327.7795,329.7555,327.7599,329.3426,8324.0
2022-11-02 12:10:00,335.31,335.94,334.1,334.1,1900.0,329.6376,330.2569,328.448,328.448,1900.0
2022-11-02 12:15:00,334.43,334.76,334.14,334.31,1457.0,328.7724,329.0969,328.4873,328.6545,1457.0
2022-11-02 12:20:00,334.62,335.05,333.94,333.94,1100.0,328.9592,329.382,328.2907,328.2907,1100.0
2022-11-02 12:25:00,334.36,335.46,334.32,334.96,1411.0,328.7036,329.785,328.6643,329.2935,1411.0
2022-11-02 12:30:00,334.98,335.79,334.9,335.33,9426.0,329.3131,330.1094,329.2345,329.6572,9426.0
2022-11-02 12:35:00,335.15,335.3,334.6,334.73,827.0,329.4803,329.6277,328.9396,329.0674,827.0
2022-11-02 12:40:00,334.46,335.69,334.24,335.69,1716.0,328.8019,330.0111,328.5857,330.0111,1716.0
2022-11-02 12:45:00,335.74,336.03,334.77,335.0,9532.0,330.0603,330.3454,329.1067,329.3328,9532.0
2022-11-02 12:50:00,334.78,334.79,333.25,333.67,2577.0,329.1165,329.1263,327.6124,328.0253,2577.0
2022-11-02 12:55:00,334.35,335.65,334.18,334.63,10447.0,328.6938,329.9718,328.5267,328.9691,10447.0
2022-11-02 13:00:00,334.62,334.62,333.67,333.69,2100.0,328.9592,328.9592,328.0253,328.045,2100.0
2022-11-02 13:05:00,333.87,333.93,333.41,333.49,909.0,328.2219,328.2809,327.7697,327.8483,909.0
2022-11-02 13:10:00,333.45,334.24,333.41,334.0,2900.0,327.809,328.5857,327.7697,328.3497,2900.0
2022-11-02 13:15:00,334.0,334.18,333.77,334.18,3596.0,328.3497,328.5267,328.1236,328.5267,3596.0
2022-11-02 13:20:00,334.34,334.55,334.13,334.41,1200.0,328.684,328.8904,328.4775,328.7528,1200.0
2022-11-02 13:25:00,334.57,335.12,334.3,335.12,2173.0,328.9101,329.4508,328.6446,329.4508,2173.0
2022-11-02 13:30:00,335.09,335.09,334.0,334.0,1300.0,329.4213,329.4213,328.3497,328.3497,1300.0
2022-11-02 13:35:00,334.0,334.4,333.94,334.4,1733.0,328.3497,328.7429,328.2907,328.7429,1733.0
2022-11-02 13:40:00,334.54,335.12,334.54,334.68,1398.0,328.8806,329.4508,328.8806,329.0182,1398.0
2022-11-02 13:45:00,334.41,335.53,334.4,335.53,1400.0,328.7528,329.8538,328.7429,329.8538,1400.0
2022-11-02 13:50:00,335.35,335.36,334.84,335.04,2192.0,329.6769,329.6867,329.1755,329.3721,2192.0
2022-11-02 13:55:00,335.42,335.42,334.09,334.09,1400.0,329.7457,329.7457,328.4382,328.4382,1400.0
2022-11-02 14:00:00,334.26,338.48,333.87,338.48,12796.0,328.6053,332.7539,328.2219,332.7539,12796.0
2022-11-02 14:05:00,338.5,339.66,337.84,339.66,1700.0,332.7736,333.914,332.1248,333.914,1700.0
2022-11-02 14:10:00,338.85,339.1,337.41,338.05,3760.0,333.1177,333.3634,331.702,332.3312,3760.0
2022-11-02 14:15:00,337.54,338.6,334.8,334.81,9914.0,331.8298,332.8719,329.1362,329.146,9914.0
2022-11-02 14:20:00,335.29,335.78,333.66,333.67,8951.0,329.6179,330.0996,328.0155,328.0253,8951.0
2022-11-02 14:25:00,333.67,335.38,333.66,334.01,8718.0,328.0253,329.7064,328.0155,328.3595,8718.0
2022-11-02 14:30:00,333.96,334.4,332.46,333.65,9131.0,328.3104,328.7429,326.8358,328.0056,9131.0
2022-11-02 14:35:00,333.46,334.19,330.03,330.93,13268.0,327.8188,328.5365,324.4469,325.3316,13268.0
2022-11-02 14:40:00,331.5,335.25,331.29,333.59,7617.0,325.892,329.5786,325.6856,327.9466,7617.0
2022-11-02 14:45:00,332.65,332.69,329.47,329.47,6952.0,327.0226,327.0619,323.8963,323.8963,6952.0
2022-11-02 14:50:00,329.38,329.38,324.01,324.02,7315.0,323.8079,323.8079,318.5287,318.5385,7315.0
2022-11-02 14:55:00,324.75,329.04,324.75,328.99,4100.0,319.2562,323.4736,319.2562,323.4245,4100.0
2022-11-02 15:00:00,327.95,330.82,327.92,329.89,6052.0,322.4021,325.2235,322.3726,324.3092,6052.0
2022-11-02 15:05:00,329.52,331.51,329.52,331.5,1700.0,323.9455,325.9018,323.9455,325.892,1700.0
2022-11-02 15:10:00,330.51,330.68,329.33,329.33,2100.0,324.9188,325.0859,323.7587,323.7587,2100.0
2022-11-02 15:15:00,328.87,329.05,327.42,327.42,2705.0,323.3065,323.4835,321.881,321.881,2705.0
2022-11-02 15:20:00,327.42,327.42,325.88,325.88,3111.0,321.881,321.881,320.3671,320.3671,3111.0
2022-11-02 15:25:00,325.87,325.87,324.21,324.6,1969.0,320.3572,320.3572,318.7253,319.1087,1969.0
2022-11-02 15:30:00,324.15,324.15,323.46,323.82,2778.0,318.6663,318.6663,317.988,318.3419,2778.0
2022-11-02 15:35:00,323.82,325.06,323.46,325.01,5185.0,318.3419,319.561,317.988,319.5118,5185.0
2022-11-02 15:40:00,324.79,324.79,323.73,324.21,3368.0,319.2955,319.2955,318.2535,318.7253,3368.0
2022-11-02 15:45:00,324.04,324.04,323.29,323.29,5884.0,318.5582,318.5582,317.8209,317.8209,5884.0
2022-11-02 15:50:00,323.53,323.59,322.67,323.22,18966.0,318.0568,318.1158,317.2114,317.7521,18966.0
2022-11-02 15:55:00,323.04,323.27,321.95,322.42,31968.0,317.5751,317.8012,316.5036,316.9656,31968.0
2022-11-03 09:30:00,318.47,319.85,317.25,319.85,3062.0,313.0824,314.4391,311.8831,314.4391,3062.0
2022-11-03 09:35:00,318.65,320.08,318.65,320.08,700.0,313.2594,314.6652,313.2594,314.6652,700.0
2022-11-03 09:40:00,319.18,320.24,319.17,320.24,400.0,313.7804,314.8225,313.7706,314.8225,400.0
2022-11-03 09:45:00,321.03,321.81,320.67,321.17,5635.0,315.5991,316.3659,315.2452,315.7368,5635.0
2022-11-03 09:50:00,320.64,321.33,319.89,321.32,3129.0,315.2157,315.8941,314.4784,315.8842,3129.0
2022-11-03 09:55:00,321.38,322.54,321.38,321.6,2538.0,315.9432,317.0836,315.9432,316.1595,2538.0
2022-11-03 10:00:00,322.24,324.26,322.05,324.26,3649.0,316.7887,318.7745,316.6019,318.7745,3649.0
2022-11-03 10:05:00,325.15,325.98,324.41,324.57,2788.0,319.6494,320.4654,318.9219,319.0792,2788.0
2022-11-03 10:10:00,324.86,326.41,323.84,326.41,5200.0,319.3643,320.8881,318.3616,320.8881,5200.0
2022-11-03 10:15:00,327.0,328.37,327.0,328.37,2014.0,321.4681,322.815,321.4681,322.815,2014.0
2022-11-03 10:20:00,329.83,331.14,329.83,330.34,3306.0,324.2503,325.5381,324.2503,324.7516,3306.0
2022-11-03 10:25:00,331.0,331.71,330.73,331.61,1941.0,325.4005,326.0985,325.135,326.0001,1941.0
2022-11-03 10:30:00,332.05,332.05,330.55,330.88,600.0,326.4327,326.4327,324.9581,325.2825,600.0
2022-11-03 10:35:00,331.22,331.8,331.2,331.8,930.0,325.6167,326.1869,325.5971,326.1869,930.0
2022-11-03 10:40:00,332.01,332.75,331.35,332.62,2297.0,326.3934,327.1209,325.7445,326.9931,2297.0
2022-11-03 10:45:00,332.64,333.69,332.05,333.31,5496.0,327.0127,328.045,326.4327,327.6714,5496.0
2022-11-03 10:50:00,333.73,334.06,332.8,333.25,2801.0,328.0843,328.4087,327.17,327.6124,2801.0
2022-11-03 10:55:00,332.99,334.3,332.59,334.3,4200.0,327.3568,328.6446,326.9636,328.6446,4200.0
2022-11-03 11:00:00,334.43,334.43,332.91,332.92,1700.0,328.7724,328.7724,327.2782,327.288,1700.0
2022-11-03 11:05:00,332.25,332.45,331.91,331.91,2800.0,326.6293,326.8259,326.2951,326.2951,2800.0
2022-11-03 11:10:00,331.88,332.19,331.33,331.46,2000.0,326.2656,326.5703,325.7249,325.8527,2000.0
2022-11-03 11:15:00,331.3,331.32,330.75,331.03,3382.0,325.6954,325.7151,325.1547,325.43,3382.0
2022-11-03 11:20:00,331.0,331.54,331.0,331.42,2600.0,325.4005,325.9313,325.4005,325.8134,2600.0
2022-11-03 11:25:00,331.1,331.86,331.08,331.25,1700.0,325.4988,326.2459,325.4791,325.6462,1700.0
2022-11-03 11:30:00,331.33,331.33,330.4,330.68,2500.0,325.7249,325.7249,324.8106,325.0859,2500.0
2022-11-03 11:35:00,330.5,331.2,330.5,331.01,4000.0,324.9089,325.5971,324.9089,325.4103,4000.0
2022-11-03 11:40:00,330.73,330.73,330.47,330.47,600.0,325.135,325.135,324.8794,324.8794,600.0
2022-11-03 11:45:00,330.48,331.52,330.47,331.37,2000.0,324.8893,325.9117,324.8794,325.7642,2000.0
2022-11-03 11:50:00,330.67,330.85,330.48,330.81,900.0,325.076,325.253,324.8893,325.2137,900.0
2022-11-03 11:55:00,330.45,330.5,329.66,329.84,4799.0,324.8598,324.9089,324.0831,324.2601,4799.0
2022-11-03 12:00:00,329.66,329.83,328.18,328.23,7688.0,324.0831,324.2503,322.6282,322.6773,7688.0
2022-11-03 12:05:00,328.21,328.45,326.63,327.21,4347.0,322.6577,322.8936,321.1044,321.6746,4347.0
2022-11-03 12:10:00,326.69,328.7,326.69,328.69,8733.0,321.1634,323.1394,321.1634,323.1295,8733.0
2022-11-03 12:15:00,329.61,330.54,329.61,330.54,2340.0,324.034,324.9482,324.034,324.9482,2340.0
2022-11-03 12:20:00,330.09,330.35,329.31,329.4,2280.0,324.5059,324.7615,323.7391,323.8275,2280.0
2022-11-03 12:25:00,329.69,330.45,329.39,330.34,900.0,324.1126,324.8598,323.8177,324.7516,900.0
2022-11-03 12:30:00,330.86,330.89,329.71,329.84,1808.0,325.2628,325.2923,324.1323,324.2601,1808.0
2022-11-03 12:35:00,330.08,330.08,329.44,329.99,1311.0,324.496,324.496,323.8669,324.4076,1311.0
2022-11-03 12:40:00,330.05,331.12,330.01,331.12,1501.0,324.4665,325.5184,324.4272,325.5184,1501.0
2022-11-03 12:45:00,331.31,331.39,331.16,331.31,700.0,325.7052,325.7839,325.5578,325.7052,700.0
2022-11-03 12:50:00,331.74,332.88,331.74,332.53,1807.0,326.1279,327.2487,326.1279,326.9046,1807.0
2022-11-03 12:55:00,332.95,332.96,332.76,332.77,700.0,327.3175,327.3273,327.1307,327.1405,700.0
2022-11-03 13:00:00,332.51,332.89,332.5,332.89,800.0,326.8849,327.2585,326.8751,327.2585,800.0
2022-11-03 13:05:00,332.93,333.1,332.77,332.95,1500.0,327.2978,327.4649,327.1405,327.3175,1500.0
2022-11-03 13:10:00,333.3,333.3,333.3,333.3,100.0,327.6616,327.6616,327.6616,327.6616,100.0
2022-11-03 13:15:00,333.58,333.98,333.58,333.98,674.0,327.9368,328.3301,327.9368,328.3301,674.0
2022-11-03 13:20:00,334.01,334.29,333.62,333.99,2300.0,328.3595,328.6348,327.9761,328.3399,2300.0
2022-11-03 13:25:00,333.73,333.73,333.35,333.35,824.0,328.0843,328.0843,327.7107,327.7107,824.0
2022-11-03 13:30:00,333.48,333.62,333.14,333.15,600.0,327.8385,327.9761,327.5043,327.5141,600.0
2022-11-03 13:35:00,333.12,334.05,333.12,334.05,1246.0,327.4846,328.3989,327.4846,328.3989,1246.0
2022-11-03 13:40:00,334.06,334.22,333.72,334.01,1569.0,328.4087,328.566,328.0745,328.3595,1569.0
2022-11-03 13:45:00,334.18,334.71,334.09,334.56,900.0,328.5267,329.0477,328.4382,328.9002,900.0
2022-11-03 13:50:00,334.28,334.36,333.84,334.32,1200.0,328.625,328.7036,328.1924,328.6643,1200.0
2022-11-03 13:55:00,334.39,334.47,333.89,333.9,1520.0,328.7331,328.8118,328.2416,328.2514,1520.0
2022-11-03 14:00:00,333.81,333.81,333.28,333.43,2212.0,328.1629,328.1629,327.6419,327.7894,2212.0
2022-11-03 14:05:00,333.44,333.44,332.7,332.7,1173.0,327.7992,327.7992,327.0717,327.0717,1173.0
2022-11-03 14:10:00,332.99,333.26,332.78,332.99,1966.0,327.3568,327.6222,327.1504,327.3568,1966.0
2022-11-03 14:15:00,333.58,334.3,333.57,334.17,3727.0,327.9368,328.6446,327.927,328.5168,3727.0
2022-11-03 14:20:00,334.38,334.47,334.38,334.47,300.0,328.7233,328.8118,328.7233,328.8118,300.0
2022-11-03 14:25:00,334.43,335.32,334.43,335.04,1098.0,328.7724,329.6474,328.7724,329.3721,1098.0
2022-11-03 14:30:00,335.0,335.6,334.99,335.13,3201.0,329.3328,329.9226,329.323,329.4606,3201.0
2022-11-03 14:35:00,334.7,335.11,334.61,334.89,1150.0,329.0379,329.4409,328.9494,329.2247,1150.0
2022-11-03 14:40:00,334.94,335.46,334.89,335.05,3174.0,329.2738,329.785,329.2247,329.382,3174.0
2022-11-03 14:45:00,335.21,336.42,335.2,336.03,2978.0,329.5392,330.7288,329.5294,330.3454,2978.0
2022-11-03 14:50:00,336.24,336.42,336.07,336.12,1700.0,330.5518,330.7288,330.3847,330.4338,1700.0
2022-11-03 14:55:00,336.14,336.14,335.28,335.59,3838.0,330.4535,330.4535,329.6081,329.9128,3838.0
2022-11-03 15:00:00,335.15,335.15,334.73,334.85,2427.0,329.4803,329.4803,329.0674,329.1853,2427.0
2022-11-03 15:05:00,334.64,335.07,334.43,334.67,2245.0,328.9789,329.4016,328.7724,329.0084,2245.0
2022-11-03 15:10:00,334.82,335.04,334.55,334.67,1120.0,329.1558,329.3721,328.8904,329.0084,1120.0
2022-11-03 15:15:00,334.91,334.91,334.66,334.84,3541.0,329.2443,329.2443,328.9985,329.1755,3541.0
2022-11-03 15:20:00,334.81,334.95,334.34,334.4,2801.0,329.146,329.2836,328.684,328.7429,2801.0
2022-11-03 15:25:00,334.63,335.05,334.31,334.31,2285.0,328.9691,329.382,328.6545,328.6545,2285.0
2022-11-03 15:30:00,334.55,335.5,334.54,334.91,3135.0,328.8904,329.8243,328.8806,329.2443,3135.0
2022-11-03 15:35:00,334.73,334.73,333.48,333.48,4497.0,329.0674,329.0674,327.8385,327.8385,4497.0
2022-11-03 15:40:00,333.95,334.52,333.19,333.19,8675.0,328.3006,328.8609,327.5534,327.5534,8675.0
2022-11-03 15:45:00,333.45,333.65,332.98,333.5,6223.0,327.809,328.0056,327.347,327.8582,6223.0
2022-11-03 15:50:00,333.8,333.8,332.15,332.2,3962.0,328.1531,328.1531,326.531,326.5802,3962.0
2022-11-03 15:55:00,332.28,332.38,331.56,331.61,30372.0,326.6588,326.7571,325.951,326.0001,30372.0
2022-11-04 09:35:00,338.45,338.45,334.59,337.74,5426.0,332.7244,332.7244,328.9297,332.0264,5426.0
2022-11-04 09:40:00,334.7,335.92,331.66,331.66,4414.0,329.0379,330.2372,326.0493,326.0493,4414.0
2022-11-04 09:45:00,330.67,333.34,330.66,331.85,2389.0,325.076,327.7009,325.0662,326.2361,2389.0
2022-11-04 09:50:00,330.6,332.44,329.8,332.44,1920.0,325.0072,326.8161,324.2208,326.8161,1920.0
2022-11-04 09:55:00,333.22,334.01,332.23,334.0,1373.0,327.5829,328.3595,326.6097,328.3497,1373.0
2022-11-04 10:00:00,334.54,334.54,332.56,333.55,3050.0,328.8806,328.8806,326.9341,327.9073,3050.0
2022-11-04 10:05:00,333.12,333.74,332.15,332.35,3268.0,327.4846,328.0941,326.531,326.7276,3268.0
2022-11-04 10:10:00,331.94,333.98,331.94,333.98,3630.0,326.3246,328.3301,326.3246,328.3301,3630.0
2022-11-04 10:15:00,333.99,334.45,332.92,334.02,3258.0,328.3399,328.7921,327.288,328.3694,3258.0
2022-11-04 10:20:00,334.93,335.59,334.86,335.57,903.0,329.264,329.9128,329.1952,329.8932,903.0
2022-11-04 10:25:00,335.87,336.23,335.63,335.72,1220.0,330.1881,330.542,329.9521,330.0406,1220.0
2022-11-04 10:30:00,335.81,337.25,335.81,336.7,900.0,330.1291,331.5447,330.1291,331.004,900.0
2022-11-04 10:35:00,336.96,337.62,336.81,337.62,550.0,331.2596,331.9085,331.1122,331.9085,550.0
2022-11-04 10:40:00,338.03,339.09,338.03,338.92,4207.0,332.3115,333.3536,332.3115,333.1865,4207.0
2022-11-04 10:45:00,339.03,339.27,338.87,338.88,1500.0,333.2946,333.5306,333.1373,333.1472,1500.0
2022-11-04 10:50:00,338.72,338.89,337.83,337.86,2794.0,332.9899,333.157,332.1149,332.1444,2794.0
2022-11-04 10:55:00,337.62,337.71,336.8,336.8,1710.0,331.9085,331.997,331.1023,331.1023,1710.0
2022-11-04 11:00:00,337.22,337.96,337.22,337.73,3622.0,331.5152,332.2427,331.5152,332.0166,3622.0
2022-11-04 11:05:00,337.77,337.8,337.15,337.61,800.0,332.0559,332.0854,331.4464,331.8986,800.0
2022-11-04 11:10:00,337.25,337.25,336.15,336.16,1200.0,331.5447,331.5447,330.4633,330.4732,1200.0
2022-11-04 11:15:00,335.92,336.56,335.01,335.07,2202.0,330.2372,330.8664,329.3426,329.4016,2202.0
2022-11-04 11:20:00,335.47,335.81,335.09,335.35,1100.0,329.7948,330.1291,329.4213,329.6769,1100.0
2022-11-04 11:25:00,335.12,335.32,334.26,334.26,4100.0,329.4508,329.6474,328.6053,328.6053,4100.0
2022-11-04 11:30:00,334.45,335.72,334.45,335.24,2754.0,328.7921,330.0406,328.7921,329.5687,2754.0
2022-11-04 11:35:00,334.6,334.79,333.87,334.79,2053.0,328.9396,329.1263,328.2219,329.1263,2053.0
2022-11-04 11:40:00,334.91,334.91,333.92,334.34,1220.0,329.2443,329.2443,328.2711,328.684,1220.0
2022-11-04 11:45:00,334.03,334.38,334.01,334.38,700.0,328.3792,328.7233,328.3595,328.7233,700.0
2022-11-04 11:50:00,334.13,334.13,333.25,333.76,2163.0,328.4775,328.4775,327.6124,328.1138,2163.0
2022-11-04 11:55:00,333.5,333.5,333.14,333.46,1300.0,327.8582,327.8582,327.5043,327.8188,1300.0
2022-11-04 12:00:00,333.27,333.27,331.68,331.69,633.0,327.6321,327.6321,326.069,326.0788,633.0
2022-11-04 12:05:00,331.99,333.35,331.99,333.35,1209.0,326.3737,327.7107,326.3737,327.7107,1209.0
2022-11-04 12:10:00,332.83,333.18,332.67,333.18,700.0,327.1995,327.5436,327.0422,327.5436,700.0
2022-11-04 12:15:00,333.71,334.45,333.7,334.45,600.0,328.0646,328.7921,328.0548,328.7921,600.0
2022-11-04 12:20:00,334.53,334.69,333.41,333.66,2212.0,328.8707,329.028,327.7697,328.0155,2212.0
2022-11-04 12:25:00,333.87,334.87,333.86,334.63,400.0,328.2219,329.205,328.2121,328.9691,400.0
2022-11-04 12:30:00,334.48,334.62,333.75,334.25,1156.0,328.8216,328.9592,328.1039,328.5955,1156.0
2022-11-04 12:35:00,334.45,334.45,332.94,332.94,2825.0,328.7921,328.7921,327.3076,327.3076,2825.0
2022-11-04 12:40:00,332.79,332.79,332.22,332.77,810.0,327.1602,327.1602,326.5998,327.1405,810.0
2022-11-04 12:45:00,332.98,333.08,332.14,332.71,1800.0,327.347,327.4453,326.5212,327.0815,1800.0
2022-11-04 12:50:00,333.24,333.35,333.03,333.21,900.0,327.6026,327.7107,327.3961,327.5731,900.0
2022-11-04 12:55:00,333.66,334.29,333.66,334.29,300.0,328.0155,328.6348,328.0155,328.6348,300.0
2022-11-04 13:00:00,334.12,334.24,333.57,333.76,1200.0,328.4677,328.5857,327.927,328.1138,1200.0
2022-11-04 13:05:00,334.11,334.2,332.8,332.81,900.0,328.4579,328.5463,327.17,327.1798,900.0
2022-11-04 13:10:00,332.75,334.1,332.75,334.1,510.0,327.1209,328.448,327.1209,328.448,510.0
2022-11-04 13:15:00,333.73,333.73,333.72,333.73,100.0,328.0843,328.0843,328.0745,328.0843,100.0
2022-11-04 13:20:00,334.12,334.41,333.79,334.41,618.0,328.4677,328.7528,328.1433,328.7528,618.0
2022-11-04 13:25:00,334.24,334.44,334.17,334.4,800.0,328.5857,328.7823,328.5168,328.7429,800.0
2022-11-04 13:30:00,333.89,334.18,333.71,333.72,600.0,328.2416,328.5267,328.0646,328.0745,600.0
2022-11-04 13:35:00,334.0,334.48,334.0,334.39,700.0,328.3497,328.8216,328.3497,328.7331,700.0
2022-11-04 13:40:00,334.55,334.55,333.42,333.43,800.0,328.8904,328.8904,327.7795,327.7894,800.0
2022-11-04 13:45:00,333.4,333.85,333.28,333.85,4518.0,327.7599,328.2023,327.6419,328.2023,4518.0
2022-11-04 13:50:00,333.93,333.93,333.78,333.78,500.0,328.2809,328.2809,328.1334,328.1334,500.0
2022-11-04 13:55:00,334.01,334.01,333.41,333.41,1699.0,328.3595,328.3595,327.7697,327.7697,1699.0
2022-11-04 14:00:00,333.67,334.16,333.67,333.88,600.0,328.0253,328.507,328.0253,328.2317,600.0
2022-11-04 14:05:00,333.86,333.86,333.06,333.53,892.0,328.2121,328.2121,327.4256,327.8877,892.0
2022-11-04 14:10:00,333.17,333.36,333.17,333.3,493.0,327.5338,327.7205,327.5338,327.6616,493.0
2022-11-04 14:15:00,333.4,333.99,333.29,333.99,1000.0,327.7599,328.3399,327.6517,328.3399,1000.0
2022-11-04 14:20:00,333.95,334.76,333.95,334.75,630.0,328.3006,329.0969,328.3006,329.087,630.0
2022-11-04 14:25:00,334.93,334.94,334.72,334.72,600.0,329.264,329.2738,329.0575,329.0575,600.0
2022-11-04 14:30:00,334.89,334.89,334.84,334.84,300.0,329.2247,329.2247,329.1755,329.1755,300.0
2022-11-04 14:35:00,335.06,335.55,335.06,335.43,1713.0,329.3918,329.8735,329.3918,329.7555,1713.0
2022-11-04 14:40:00,335.34,336.2,335.12,336.18,2180.0,329.667,330.5125,329.4508,330.4928,2180.0
2022-11-04 14:45:00,336.42,336.42,335.88,335.88,1545.0,330.7288,330.7288,330.1979,330.1979,1545.0
2022-11-04 14:50:00,335.9,336.28,335.88,335.96,1605.0,330.2176,330.5911,330.1979,330.2766,1605.0
2022-11-04 14:55:00,336.31,336.88,336.3,336.57,1043.0,330.6206,331.181,330.6108,330.8762,1043.0
2022-11-04 15:00:00,336.66,337.04,336.66,336.78,1402.0,330.9647,331.3383,330.9647,331.0827,1402.0
2022-11-04 15:05:00,337.18,337.36,336.74,337.19,3300.0,331.4759,331.6529,331.0434,331.4857,3300.0
2022-11-04 15:10:00,337.08,337.61,337.08,337.15,2400.0,331.3776,331.8986,331.3776,331.4464,2400.0
2022-11-04 15:15:00,337.43,337.46,336.98,337.17,1700.0,331.7217,331.7512,331.2793,331.4661,1700.0
2022-11-04 15:20:00,336.99,336.99,336.21,336.52,4131.0,331.2891,331.2891,330.5223,330.8271,4131.0
2022-11-04 15:25:00,336.69,337.0,336.62,336.62,2652.0,330.9942,331.299,330.9254,330.9254,2652.0
2022-11-04 15:30:00,336.69,337.86,336.43,337.7,3774.0,330.9942,332.1444,330.7386,331.9871,3774.0
2022-11-04 15:35:00,337.48,337.48,336.67,336.91,1901.0,331.7708,331.7708,330.9745,331.2105,1901.0
2022-11-04 15:40:00,336.83,337.64,336.7,337.56,2100.0,331.1318,331.9281,331.004,331.8495,2100.0
2022-11-04 15:45:00,337.56,337.93,337.3,337.31,4712.0,331.8495,332.2132,331.5939,331.6037,4712.0
2022-11-04 15:50:00,337.54,337.54,336.14,336.8,5669.0,331.8298,331.8298,330.4535,331.1023,5669.0
2022-11-04 15:55:00,336.84,337.67,336.45,337.17,24647.0,331.1417,331.9576,330.7583,331.4661,24647.0
2022-11-07 09:30:00,340.0,340.0,338.59,338.59,3256.0,334.2482,334.2482,332.8621,332.8621,3256.0
2022-11-07 09:35:00,339.26,339.67,337.34,339.15,2902.0,333.5207,333.9238,331.6332,333.4126,2902.0
2022-11-07 09:40:00,338.84,339.14,337.11,337.11,1692.0,333.1078,333.4028,331.4071,331.4071,1692.0
2022-11-07 09:45:00,336.37,336.37,335.62,335.65,1400.0,330.6796,330.6796,329.9423,329.9718,1400.0
2022-11-07 09:50:00,335.66,336.26,334.86,334.97,2600.0,329.9816,330.5715,329.1952,329.3033,2600.0
2022-11-07 09:55:00,334.61,334.61,333.78,334.31,900.0,328.9494,328.9494,328.1334,328.6545,900.0
2022-11-07 10:00:00,334.79,336.65,334.79,336.61,4216.0,329.1263,330.9549,329.1263,330.9156,4216.0
2022-11-07 10:05:00,337.09,337.93,335.93,337.01,6336.0,331.3874,332.2132,330.2471,331.3088,6336.0
2022-11-07 10:10:00,336.95,337.95,336.66,337.55,1685.0,331.2498,332.2329,330.9647,331.8397,1685.0
2022-11-07 10:15:00,338.31,339.04,338.26,338.38,1400.0,332.5868,333.3045,332.5376,332.6556,1400.0
2022-11-07 10:20:00,338.49,338.75,338.03,338.08,2974.0,332.7638,333.0194,332.3115,332.3607,2974.0
2022-11-07 10:25:00,338.08,338.08,337.36,337.37,493.0,332.3607,332.3607,331.6529,331.6627,493.0
2022-11-07 10:30:00,337.68,338.68,337.68,337.68,1499.0,331.9675,332.9505,331.9675,331.9675,1499.0
2022-11-07 10:35:00,337.36,337.86,337.33,337.42,666.0,331.6529,332.1444,331.6234,331.7119,666.0
2022-11-07 10:40:00,337.28,338.14,337.28,337.78,1700.0,331.5742,332.4197,331.5742,332.0658,1700.0
2022-11-07 10:45:00,338.07,338.63,337.99,338.02,2900.0,332.3509,332.9014,332.2722,332.3017,2900.0
2022-11-07 10:50:00,337.69,337.69,337.07,337.07,1361.0,331.9773,331.9773,331.3678,331.3678,1361.0
2022-11-07 10:55:00,337.48,337.83,337.31,337.83,2900.0,331.7708,332.1149,331.6037,332.1149,2900.0
2022-11-07 11:00:00,338.16,338.16,337.31,337.36,1131.0,332.4393,332.4393,331.6037,331.6529,1131.0
2022-11-07 11:05:00,337.82,338.08,337.67,338.04,500.0,332.1051,332.3607,331.9576,332.3214,500.0
2022-11-07 11:10:00,337.87,338.46,337.85,338.4,1658.0,332.1542,332.7343,332.1346,332.6753,1658.0
2022-11-07 11:15:00,338.57,338.58,338.22,338.22,548.0,332.8424,332.8522,332.4983,332.4983,548.0
2022-11-07 11:20:00,338.58,339.22,338.58,339.15,1900.0,332.8522,333.4814,332.8522,333.4126,1900.0
2022-11-07 11:25:00,339.29,339.46,339.29,339.46,715.0,333.5502,333.7173,333.5502,333.7173,715.0
2022-11-07 11:30:00,339.94,340.16,339.48,339.78,1800.0,334.1892,334.4055,333.737,334.0319,1800.0
2022-11-07 11:35:00,339.78,339.78,339.78,339.78,0.0,334.0319,334.0319,334.0319,334.0319,0.0
2022-11-07 11:40:00,339.83,339.83,338.72,339.31,1880.0,334.0811,334.0811,332.9899,333.5699,1880.0
2022-11-07 11:45:00,339.55,340.35,339.55,340.35,3140.0,333.8058,334.5923,333.8058,334.5923,3140.0
2022-11-07 11:50:00,340.36,341.31,340.35,341.31,1598.0,334.6021,335.5361,334.5923,335.5361,1598.0
2022-11-07 11:55:00,341.21,341.23,340.12,340.12,4512.0,335.4377,335.4574,334.3662,334.3662,4512.0
2022-11-07 12:00:00,339.95,340.14,339.46,340.14,800.0,334.1991,334.3858,333.7173,334.3858,800.0
2022-11-07 12:05:00,340.22,340.54,339.93,340.54,849.0,334.4645,334.7791,334.1794,334.7791,849.0
2022-11-07 12:10:00,341.15,341.15,340.77,340.77,420.0,335.3788,335.3788,335.0052,335.0052,420.0
2022-11-07 12:15:00,340.93,341.57,340.93,341.57,2014.0,335.1625,335.7917,335.1625,335.7917,2014.0
2022-11-07 12:20:00,341.63,341.85,340.71,341.85,500.0,335.8506,336.0669,334.9462,336.0669,500.0
2022-11-07 12:25:00,341.76,341.92,341.73,341.74,1869.0,335.9784,336.1357,335.9489,335.9588,1869.0
2022-11-07 12:30:00,341.72,341.98,341.45,341.45,2400.0,335.9391,336.1947,335.6737,335.6737,2400.0
2022-11-07 12:35:00,341.31,341.59,341.21,341.59,600.0,335.5361,335.8113,335.4377,335.8113,600.0
2022-11-07 12:40:00,342.12,342.12,341.88,341.88,500.0,336.3323,336.3323,336.0964,336.0964,500.0
2022-11-07 12:45:00,341.87,342.31,341.16,341.16,1608.0,336.0866,336.5191,335.3886,335.3886,1608.0
2022-11-07 12:50:00,340.75,340.75,340.72,340.73,200.0,334.9855,334.9855,334.956,334.9659,200.0
2022-11-07 12:55:00,340.65,340.65,340.65,340.65,400.0,334.8872,334.8872,334.8872,334.8872,400.0
2022-11-07 13:00:00,340.95,341.87,340.95,341.8,7452.0,335.1821,336.0866,335.1821,336.0178,7452.0
2022-11-07 13:05:00,341.79,342.15,341.79,342.15,300.0,336.0079,336.3618,336.0079,336.3618,300.0
2022-11-07 13:10:00,342.15,342.41,342.06,342.41,1548.0,336.3618,336.6174,336.2734,336.6174,1548.0
2022-11-07 13:15:00,342.46,342.46,342.46,342.46,100.0,336.6666,336.6666,336.6666,336.6666,100.0
2022-11-07 13:20:00,342.46,342.46,341.36,341.43,11559.0,336.6666,336.6666,335.5852,335.654,11559.0
2022-11-07 13:25:00,341.75,341.83,341.16,341.34,1980.0,335.9686,336.0473,335.3886,335.5655,1980.0
2022-11-07 13:30:00,341.68,341.78,341.2,341.78,6711.0,335.8998,335.9981,335.4279,335.9981,6711.0
2022-11-07 13:35:00,341.78,341.78,341.78,341.78,0.0,335.9981,335.9981,335.9981,335.9981,0.0
2022-11-07 13:40:00,341.39,342.13,341.32,341.91,2588.0,335.6147,336.3422,335.5459,336.1259,2588.0
2022-11-07 13:45:00,342.55,342.55,341.81,341.91,1206.0,336.7551,336.7551,336.0276,336.1259,1206.0
2022-11-07 13:50:00,341.9,341.91,341.74,341.91,600.0,336.1161,336.1259,335.9588,336.1259,600.0
2022-11-07 13:55:00,342.04,342.32,342.04,342.32,585.0,336.2537,336.529,336.2537,336.529,585.0
2022-11-07 14:00:00,342.41,342.61,342.4,342.59,1450.0,336.6174,336.8141,336.6076,336.7944,1450.0
2022-11-07 14:05:00,342.59,342.64,342.31,342.33,1058.0,336.7944,336.8436,336.5191,336.5388,1058.0
2022-11-07 14:10:00,342.07,342.71,342.07,342.71,1100.0,336.2832,336.9124,336.2832,336.9124,1100.0
2022-11-07 14:15:00,342.73,342.73,342.37,342.44,604.0,336.932,336.932,336.5781,336.6469,604.0
2022-11-07 14:20:00,342.59,342.65,342.56,342.56,600.0,336.7944,336.8534,336.7649,336.7649,600.0
2022-11-07 14:25:00,342.53,342.69,342.53,342.69,500.0,336.7354,336.8927,336.7354,336.8927,500.0
2022-11-07 14:30:00,342.83,342.88,342.61,342.88,927.0,337.0303,337.0795,336.8141,337.0795,927.0
2022-11-07 14:35:00,342.97,343.27,342.86,343.2,2618.0,337.168,337.4629,337.0598,337.3941,2618.0
2022-11-07 14:40:00,343.13,343.13,342.58,342.7,1619.0,337.3253,337.3253,336.7846,336.9025,1619.0
2022-11-07 14:45:00,342.8,342.8,342.49,342.49,600.0,337.0008,337.0008,336.6961,336.6961,600.0
2022-11-07 14:50:00,342.66,342.69,342.55,342.59,758.0,336.8632,336.8927,336.7551,336.7944,758.0
2022-11-07 14:55:00,342.65,342.73,342.39,342.56,2508.0,336.8534,336.932,336.5978,336.7649,2508.0
2022-11-07 15:00:00,342.43,342.46,342.41,342.42,2930.0,336.6371,336.6666,336.6174,336.6273,2930.0
2022-11-07 15:05:00,342.54,342.59,342.24,342.32,1200.0,336.7452,336.7944,336.4503,336.529,1200.0
2022-11-07 15:10:00,342.29,342.86,342.29,342.86,2543.0,336.4995,337.0598,336.4995,337.0598,2543.0
2022-11-07 15:15:00,342.99,343.09,342.72,342.98,2005.0,337.1876,337.2859,336.9222,337.1778,2005.0
2022-11-07 15:20:00,343.02,343.02,342.73,343.02,4400.0,337.2171,337.2171,336.932,337.2171,4400.0
2022-11-07 15:25:00,343.0,343.0,342.67,343.0,2073.0,337.1975,337.1975,336.873,337.1975,2073.0
2022-11-07 15:30:00,342.99,343.23,342.93,343.1,3576.0,337.1876,337.4236,337.1286,337.2958,3576.0
2022-11-07 15:35:00,343.0,343.19,342.57,342.96,17416.0,337.1975,337.3842,336.7747,337.1581,17416.0
2022-11-07 15:40:00,342.9,343.08,342.62,343.03,4302.0,337.0992,337.2761,336.8239,337.227,4302.0
2022-11-07 15:45:00,342.92,343.12,342.73,343.04,5881.0,337.1188,337.3154,336.932,337.2368,5881.0
2022-11-07 15:50:00,343.19,343.41,342.82,343.0,9385.0,337.3842,337.6005,337.0205,337.1975,9385.0
2022-11-07 15:55:00,342.86,342.98,342.0,342.98,14762.0,337.0598,337.1778,336.2144,337.1778,14762.0
2022-11-08 09:30:00,345.28,345.28,344.98,345.23,1625.0,339.4389,339.4389,339.144,339.3897,1625.0
2022-11-08 09:35:00,343.66,343.66,343.66,343.66,100.0,337.8463,337.8463,337.8463,337.8463,100.0
2022-11-08 09:40:00,342.9,343.31,342.9,343.31,459.0,337.0992,337.5022,337.0992,337.5022,459.0
2022-11-08 09:45:00,343.37,343.37,343.37,343.37,100.0,337.5612,337.5612,337.5612,337.5612,100.0
2022-11-08 09:50:00,342.81,345.77,342.8,345.77,400.0,337.0107,339.9206,337.0008,339.9206,400.0
2022-11-08 09:55:00,345.05,345.28,343.72,344.36,1200.0,339.2128,339.4389,337.9053,338.5345,1200.0
2022-11-08 10:00:00,345.0,345.05,345.0,345.05,200.0,339.1636,339.2128,339.1636,339.2128,200.0
2022-11-08 10:05:00,344.01,345.75,344.0,345.75,831.0,338.1904,339.9009,338.1805,339.9009,831.0
2022-11-08 10:10:00,345.84,346.01,345.63,346.01,600.0,339.9894,340.1565,339.783,340.1565,600.0
2022-11-08 10:15:00,346.12,346.85,346.12,346.85,712.0,340.2647,340.9823,340.2647,340.9823,712.0
2022-11-08 10:20:00,345.84,346.8,345.72,346.06,701.0,339.9894,340.9332,339.8714,340.2057,701.0
2022-11-08 10:25:00,345.75,345.75,345.75,345.75,100.0,339.9009,339.9009,339.9009,339.9009,100.0
2022-11-08 10:30:00,346.35,346.52,346.35,346.52,250.0,340.4908,340.6579,340.4908,340.6579,250.0
2022-11-08 10:35:00,346.49,346.65,346.2,346.21,974.0,340.6284,340.7857,340.3433,340.3532,974.0
2022-11-08 10:40:00,346.32,347.03,346.32,347.03,954.0,340.4613,341.1593,340.4613,341.1593,954.0
2022-11-08 10:45:00,346.92,346.92,346.6,346.84,300.0,341.0511,341.0511,340.7366,340.9725,300.0
2022-11-08 10:50:00,346.62,347.39,346.59,346.75,2220.0,340.7562,341.5132,340.7267,340.884,2220.0
2022-11-08 10:55:00,346.31,346.6,346.13,346.54,781.0,340.4515,340.7366,340.2745,340.6776,781.0
2022-11-08 11:00:00,346.55,346.55,346.55,346.55,300.0,340.6874,340.6874,340.6874,340.6874,300.0
2022-11-08 11:05:00,346.7,346.7,346.7,346.7,100.0,340.8349,340.8349,340.8349,340.8349,100.0
2022-11-08 11:10:00,347.1,347.1,346.84,346.84,200.0,341.2281,341.2281,340.9725,340.9725,200.0
2022-11-08 11:15:00,346.76,347.06,346.62,347.06,1413.0,340.8939,341.1888,340.7562,341.1888,1413.0
2022-11-08 11:20:00,347.09,347.45,347.09,347.17,500.0,341.2183,341.5722,341.2183,341.2969,500.0
2022-11-08 11:25:00,347.24,347.36,347.21,347.33,1150.0,341.3657,341.4837,341.3362,341.4542,1150.0
2022-11-08 11:30:00,347.28,348.36,347.28,348.36,1200.0,341.4051,342.4668,341.4051,342.4668,1200.0
2022-11-08 11:35:00,348.38,348.66,348.38,348.66,533.0,342.4864,342.7617,342.4864,342.7617,533.0
2022-11-08 11:40:00,348.66,348.66,348.66,348.66,0.0,342.7617,342.7617,342.7617,342.7617,0.0
2022-11-08 11:45:00,348.9,349.99,348.62,349.83,3225.0,342.9977,344.0692,342.7224,343.9119,3225.0
2022-11-08 11:50:00,349.56,349.71,348.68,349.69,6067.0,343.6465,343.7939,342.7814,343.7743,6067.0
2022-11-08 11:55:00,349.7,349.83,349.06,349.35,1401.0,343.7841,343.9119,343.1549,343.44,1401.0
2022-11-08 12:00:00,349.14,350.12,349.14,349.33,2701.0,343.2336,344.197,343.2336,343.4204,2701.0
2022-11-08 12:05:00,349.17,349.33,348.96,349.33,1532.0,343.2631,343.4204,343.0566,343.4204,1532.0
2022-11-08 12:10:00,349.31,349.89,348.95,348.95,1756.0,343.4007,343.9709,343.0468,343.0468,1756.0
2022-11-08 12:15:00,348.69,348.9,348.69,348.9,1016.0,342.7912,342.9977,342.7912,342.9977,1016.0
2022-11-08 12:20:00,348.78,349.3,348.78,349.29,1911.0,342.8797,343.3909,342.8797,343.3811,1911.0
2022-11-08 12:25:00,349.3,349.3,349.3,349.3,100.0,343.3909,343.3909,343.3909,343.3909,100.0
2022-11-08 12:30:00,349.1,349.51,348.5,349.51,7529.0,343.1943,343.5973,342.6044,343.5973,7529.0
2022-11-08 12:35:00,348.94,349.0,348.5,349.0,2910.0,343.037,343.096,342.6044,343.096,2910.0
2022-11-08 12:40:00,349.06,349.75,349.06,349.62,959.0,343.1549,343.8333,343.1549,343.7055,959.0
2022-11-08 12:45:00,349.61,349.84,349.27,349.27,600.0,343.6956,343.9217,343.3614,343.3614,600.0
2022-11-08 12:50:00,349.25,349.25,348.96,348.96,1140.0,343.3417,343.3417,343.0566,343.0566,1140.0
2022-11-08 12:55:00,349.27,349.39,349.27,349.39,203.0,343.3614,343.4794,343.3614,343.4794,203.0
2022-11-08 13:00:00,349.08,350.12,349.08,350.0,2882.0,343.1746,344.197,343.1746,344.079,2882.0
2022-11-08 13:05:00,349.9,350.01,349.35,349.43,700.0,343.9807,344.0889,343.44,343.5187,700.0
2022-11-08 13:10:00,349.55,349.55,349.32,349.32,787.0,343.6367,343.6367,343.4105,343.4105,787.0
2022-11-08 13:15:00,349.61,349.72,348.61,348.62,1402.0,343.6956,343.8038,342.7126,342.7224,1402.0
2022-11-08 13:20:00,347.5,347.93,347.24,347.93,1800.0,341.6213,342.0441,341.3657,342.0441,1800.0
2022-11-08 13:25:00,347.87,347.87,347.68,347.69,200.0,341.9851,341.9851,341.7983,341.8081,200.0
2022-11-08 13:30:00,345.87,346.35,345.4,345.96,4510.0,340.0189,340.4908,339.5569,340.1074,4510.0
2022-11-08 13:35:00,346.36,347.04,346.31,346.72,3463.0,340.5006,341.1691,340.4515,340.8545,3463.0
2022-11-08 13:40:00,346.57,346.79,346.57,346.79,396.0,340.7071,340.9233,340.7071,340.9233,396.0
2022-11-08 13:45:00,347.04,347.05,345.49,345.49,1997.0,341.1691,341.1789,339.6453,339.6453,1997.0
2022-11-08 13:50:00,345.96,346.03,345.08,345.41,2887.0,340.1074,340.1762,339.2423,339.5667,2887.0
2022-11-08 13:55:00,344.86,345.29,344.81,345.1,1258.0,339.026,339.4487,338.9768,339.2619,1258.0
2022-11-08 14:00:00,345.34,345.54,344.81,345.24,4729.0,339.4979,339.6945,338.9768,339.3996,4729.0
2022-11-08 14:05:00,345.36,345.36,344.94,344.94,200.0,339.5175,339.5175,339.1046,339.1046,200.0
2022-11-08 14:10:00,343.94,344.65,343.94,344.65,589.0,338.1216,338.8195,338.1216,338.8195,589.0
2022-11-08 14:15:00,344.48,344.48,344.29,344.29,300.0,338.6524,338.6524,338.4656,338.4656,300.0
2022-11-08 14:20:00,343.41,343.85,343.41,343.42,4773.0,337.6005,338.0331,337.6005,337.6104,4773.0
2022-11-08 14:25:00,343.29,343.29,342.37,342.37,3837.0,337.4826,337.4826,336.5781,336.5781,3837.0
2022-11-08 14:30:00,342.28,342.7,342.03,342.7,400.0,336.4896,336.9025,336.2439,336.9025,400.0
2022-11-08 14:35:00,343.15,344.4,343.15,344.3,2733.0,337.3449,338.5738,337.3449,338.4755,2733.0
2022-11-08 14:40:00,343.84,345.21,343.84,345.21,2778.0,338.0233,339.3701,338.0233,339.3701,2778.0
2022-11-08 14:45:00,344.88,345.48,344.85,345.35,800.0,339.0457,339.6355,339.0162,339.5077,800.0
2022-11-08 14:50:00,345.08,345.33,344.91,345.25,1900.0,339.2423,339.488,339.0751,339.4094,1900.0
2022-11-08 14:55:00,345.25,345.25,345.25,345.25,0.0,339.4094,339.4094,339.4094,339.4094,0.0
2022-11-08 15:00:00,345.63,346.19,345.63,345.86,803.0,339.783,340.3335,339.783,340.0091,803.0
2022-11-08 15:05:00,345.58,345.59,345.43,345.59,600.0,339.7338,339.7436,339.5864,339.7436,600.0
2022-11-08 15:10:00,345.41,345.61,345.07,345.48,927.0,339.5667,339.7633,339.2324,339.6355,927.0
2022-11-08 15:15:00,345.38,345.53,345.32,345.33,543.0,339.5372,339.6847,339.4782,339.488,543.0
2022-11-08 15:20:00,345.19,345.41,345.19,345.41,300.0,339.3504,339.5667,339.3504,339.5667,300.0
2022-11-08 15:25:00,345.39,346.12,345.24,346.12,1384.0,339.547,340.2647,339.3996,340.2647,1384.0
2022-11-08 15:30:00,346.12,346.65,346.08,346.61,900.0,340.2647,340.7857,340.2254,340.7464,900.0
2022-11-08 15:35:00,346.46,346.73,346.05,346.09,2724.0,340.5989,340.8644,340.1959,340.2352,2724.0
2022-11-08 15:40:00,346.17,346.34,345.4,345.4,2000.0,340.3138,340.481,339.5569,339.5569,2000.0
2022-11-08 15:45:00,345.36,345.96,345.36,345.43,4893.0,339.5175,340.1074,339.5175,339.5864,4893.0
2022-11-08 15:50:00,345.6,345.6,344.82,344.92,7437.0,339.7535,339.7535,338.9867,339.085,7437.0
2022-11-08 15:55:00,344.5,344.53,343.53,343.86,15498.0,338.6721,338.7016,337.7185,338.0429,15498.0
2022-11-09 09:30:00,342.04,342.04,338.98,338.98,2271.0,336.2537,336.2537,333.2455,333.2455,2271.0
2022-11-09 09:35:00,340.25,340.26,339.08,339.08,200.0,334.494,334.5038,333.3438,333.3438,200.0
2022-11-09 09:40:00,337.8,340.98,337.79,340.25,744.0,332.0854,335.2116,332.0756,334.494,744.0
2022-11-09 09:45:00,340.69,340.92,340.11,340.11,500.0,334.9265,335.1526,334.3564,334.3564,500.0
2022-11-09 09:50:00,342.17,342.17,340.43,340.86,700.0,336.3815,336.3815,334.6709,335.0937,700.0
2022-11-09 09:55:00,340.9,341.81,340.41,341.38,1493.0,335.133,336.0276,334.6513,335.6049,1493.0
2022-11-09 10:00:00,342.03,342.03,342.03,342.03,100.0,336.2439,336.2439,336.2439,336.2439,100.0
2022-11-09 10:05:00,343.04,343.24,342.58,343.0,1644.0,337.2368,337.4334,336.7846,337.1975,1644.0
2022-11-09 10:10:00,343.07,343.09,343.06,343.09,300.0,337.2663,337.2859,337.2564,337.2859,300.0
2022-11-09 10:15:00,343.2,343.2,342.3,342.8,1102.0,337.3941,337.3941,336.5093,337.0008,1102.0
2022-11-09 10:20:00,343.72,343.72,342.78,342.78,613.0,337.9053,337.9053,336.9812,336.9812,613.0
2022-11-09 10:25:00,342.4,342.4,340.95,341.21,1000.0,336.6076,336.6076,335.1821,335.4377,1000.0
2022-11-09 10:30:00,341.36,341.55,338.6,339.05,3194.0,335.5852,335.772,332.8719,333.3143,3194.0
2022-11-09 10:35:00,339.23,340.99,339.23,340.99,1711.0,333.4912,335.2215,333.4912,335.2215,1711.0
2022-11-09 10:40:00,340.47,341.15,340.44,340.47,1396.0,334.7103,335.3788,334.6808,334.7103,1396.0
2022-11-09 10:45:00,341.73,341.73,341.41,341.42,200.0,335.9489,335.9489,335.6344,335.6442,200.0
2022-11-09 10:50:00,341.27,341.35,340.95,341.05,700.0,335.4967,335.5754,335.1821,335.2804,700.0
2022-11-09 10:55:00,340.4,340.4,339.7,340.23,1700.0,334.6414,334.6414,333.9533,334.4743,1700.0
2022-11-09 11:00:00,340.22,340.38,339.73,340.08,1859.0,334.4645,334.6218,333.9828,334.3269,1859.0
2022-11-09 11:05:00,339.9,341.17,339.9,341.17,1872.0,334.1499,335.3984,334.1499,335.3984,1872.0
2022-11-09 11:10:00,340.82,340.82,340.43,340.52,1200.0,335.0543,335.0543,334.6709,334.7594,1200.0
2022-11-09 11:15:00,341.11,341.24,340.75,341.24,901.0,335.3394,335.4672,334.9855,335.4672,901.0
2022-11-09 11:20:00,341.21,341.21,340.56,340.63,700.0,335.4377,335.4377,334.7987,334.8676,700.0
2022-11-09 11:25:00,340.87,342.02,340.87,342.0,2722.0,335.1035,336.234,335.1035,336.2144,2722.0
2022-11-09 11:30:00,341.73,341.93,340.99,340.99,2200.0,335.9489,336.1456,335.2215,335.2215,2200.0
2022-11-09 11:35:00,340.66,340.85,340.62,340.85,1233.0,334.897,335.0838,334.8577,335.0838,1233.0
2022-11-09 11:40:00,340.79,342.03,340.79,341.93,800.0,335.0248,336.2439,335.0248,336.1456,800.0
2022-11-09 11:45:00,341.92,342.02,341.59,341.66,801.0,336.1357,336.234,335.8113,335.8801,801.0
2022-11-09 11:50:00,341.67,341.94,341.65,341.94,541.0,335.89,336.1554,335.8703,336.1554,541.0
2022-11-09 11:55:00,341.64,341.64,341.27,341.27,1400.0,335.8605,335.8605,335.4967,335.4967,1400.0
2022-11-09 12:00:00,341.47,341.47,341.04,341.04,200.0,335.6933,335.6933,335.2706,335.2706,200.0
2022-11-09 12:05:00,341.21,341.36,340.59,340.59,900.0,335.4377,335.5852,334.8282,334.8282,900.0
2022-11-09 12:10:00,340.55,340.55,340.3,340.31,400.0,334.7889,334.7889,334.5431,334.553,400.0
2022-11-09 12:15:00,340.34,341.04,340.34,341.04,1310.0,334.5825,335.2706,334.5825,335.2706,1310.0
2022-11-09 12:20:00,341.1,341.11,340.6,340.6,1464.0,335.3296,335.3394,334.8381,334.8381,1464.0
2022-11-09 12:25:00,340.48,340.48,340.34,340.34,200.0,334.7201,334.7201,334.5825,334.5825,200.0
2022-11-09 12:30:00,340.31,340.6,340.31,340.49,484.0,334.553,334.8381,334.553,334.7299,484.0
2022-11-09 12:35:00,340.49,340.49,339.58,339.59,800.0,334.7299,334.7299,333.8353,333.8451,800.0
2022-11-09 12:40:00,339.55,339.55,339.21,339.21,300.0,333.8058,333.8058,333.4716,333.4716,300.0
2022-11-09 12:45:00,339.38,339.61,339.21,339.36,5800.0,333.6387,333.8648,333.4716,333.619,5800.0
2022-11-09 12:50:00,339.41,340.05,339.41,339.53,2149.0,333.6682,334.2974,333.6682,333.7862,2149.0
2022-11-09 12:55:00,339.75,339.9,339.0,339.86,1173.0,334.0024,334.1499,333.2651,334.1106,1173.0
2022-11-09 13:00:00,339.68,339.75,338.83,339.22,1200.0,333.9336,334.0024,333.098,333.4814,1200.0
2022-11-09 13:05:00,339.33,339.33,338.79,339.13,612.0,333.5895,333.5895,333.0587,333.3929,612.0
2022-11-09 13:10:00,339.16,339.16,338.5,338.84,500.0,333.4224,333.4224,332.7736,333.1078,500.0
2022-11-09 13:15:00,339.0,339.68,339.0,339.47,600.0,333.2651,333.9336,333.2651,333.7272,600.0
2022-11-09 13:20:00,339.11,340.25,338.96,339.98,5032.0,333.3733,334.494,333.2258,334.2286,5032.0
2022-11-09 13:25:00,339.97,340.34,339.97,340.02,500.0,334.2187,334.5825,334.2187,334.2679,500.0
2022-11-09 13:30:00,339.73,339.73,338.92,338.98,3600.0,333.9828,333.9828,333.1865,333.2455,3600.0
2022-11-09 13:35:00,338.82,339.4,338.65,339.38,8264.0,333.0882,333.6584,332.921,333.6387,8264.0
2022-11-09 13:40:00,339.31,339.66,339.2,339.33,1400.0,333.5699,333.914,333.4617,333.5895,1400.0
2022-11-09 13:45:00,339.77,339.77,338.64,338.69,1416.0,334.0221,334.0221,332.9112,332.9604,1416.0
2022-11-09 13:50:00,339.05,339.3,338.98,339.25,3562.0,333.3143,333.5601,333.2455,333.5109,3562.0
2022-11-09 13:55:00,339.21,339.21,338.89,338.89,200.0,333.4716,333.4716,333.157,333.157,200.0
2022-11-09 14:00:00,339.01,339.01,338.82,338.91,700.0,333.275,333.275,333.0882,333.1767,700.0
2022-11-09 14:05:00,339.19,339.2,338.98,339.09,504.0,333.4519,333.4617,333.2455,333.3536,504.0
2022-11-09 14:10:00,339.59,340.29,339.36,340.29,2400.0,333.8451,334.5333,333.619,334.5333,2400.0
2022-11-09 14:15:00,340.32,341.02,339.87,340.94,2322.0,334.5628,335.251,334.1204,335.1723,2322.0
2022-11-09 14:20:00,341.08,341.27,340.5,340.54,2841.0,335.3099,335.4967,334.7398,334.7791,2841.0
2022-11-09 14:25:00,340.88,341.75,340.88,341.28,2700.0,335.1133,335.9686,335.1133,335.5066,2700.0
2022-11-09 14:30:00,341.11,341.11,339.82,339.82,500.0,335.3394,335.3394,334.0713,334.0713,500.0
2022-11-09 14:35:00,339.64,339.7,339.1,339.11,800.0,333.8943,333.9533,333.3634,333.3733,800.0
2022-11-09 14:40:00,338.98,339.54,338.98,339.3,1200.0,333.2455,333.796,333.2455,333.5601,1200.0
2022-11-09 14:45:00,338.83,338.83,338.39,338.69,1103.0,333.098,333.098,332.6654,332.9604,1103.0
2022-11-09 14:50:00,338.33,338.33,338.14,338.14,300.0,332.6065,332.6065,332.4197,332.4197,300.0
2022-11-09 14:55:00,338.07,338.15,338.0,338.15,431.0,332.3509,332.4295,332.282,332.4295,431.0
2022-11-09 15:00:00,337.94,338.69,337.94,338.51,1517.0,332.2231,332.9604,332.2231,332.7834,1517.0
2022-11-09 15:05:00,338.85,339.18,338.85,339.18,519.0,333.1177,333.4421,333.1177,333.4421,519.0
2022-11-09 15:10:00,339.0,339.0,338.58,338.58,1005.0,333.2651,333.2651,332.8522,332.8522,1005.0
2022-11-09 15:15:00,338.71,338.71,338.58,338.58,564.0,332.98,332.98,332.8522,332.8522,564.0
2022-11-09 15:20:00,338.42,338.42,337.93,337.93,1320.0,332.6949,332.6949,332.2132,332.2132,1320.0
2022-11-09 15:25:00,337.88,338.09,337.88,338.08,900.0,332.1641,332.3705,332.1641,332.3607,900.0
2022-11-09 15:30:00,337.75,337.78,337.3,337.73,1528.0,332.0363,332.0658,331.5939,332.0166,1528.0
2022-11-09 15:35:00,337.79,337.87,337.29,337.29,2977.0,332.0756,332.1542,331.5841,331.5841,2977.0
2022-11-09 15:40:00,337.18,337.42,336.91,337.3,1827.0,331.4759,331.7119,331.2105,331.5939,1827.0
2022-11-09 15:45:00,337.15,337.34,336.38,336.38,2845.0,331.4464,331.6332,330.6895,330.6895,2845.0
2022-11-09 15:50:00,336.64,337.13,336.41,336.58,4741.0,330.9451,331.4268,330.7189,330.8861,4741.0
2022-11-09 15:55:00,336.6,336.75,336.25,336.61,13543.0,330.9057,331.0532,330.5617,330.9156,13543.0
2022-11-10 09:35:00,352.94,356.2,352.23,355.46,5980.0,346.9693,350.1742,346.2713,349.4467,5980.0
2022-11-10 09:40:00,356.24,361.18,355.94,360.99,10150.0,350.2135,355.0699,349.9186,354.8831,10150.0
2022-11-10 09:45:00,360.67,360.81,355.57,356.91,4501.0,354.5685,354.7062,349.5548,350.8721,4501.0
2022-11-10 09:50:00,357.34,357.34,354.04,356.4,2000.0,351.2949,351.2949,348.0507,350.3708,2000.0
2022-11-10 09:55:00,357.96,362.57,357.11,362.57,13332.0,351.9044,356.4364,351.0688,356.4364,13332.0
2022-11-10 10:00:00,362.33,365.16,360.92,363.73,20354.0,356.2005,358.9826,354.8143,357.5768,20354.0
2022-11-10 10:05:00,363.23,365.42,362.89,364.41,6804.0,357.0852,359.2382,356.751,358.2453,6804.0
2022-11-10 10:10:00,364.05,364.05,360.87,362.24,14647.0,357.8914,357.8914,354.7652,356.112,14647.0
2022-11-10 10:15:00,362.24,363.15,362.24,362.83,1201.0,356.112,357.0066,356.112,356.692,1201.0
2022-11-10 10:20:00,363.18,363.67,362.47,363.32,2580.0,357.0361,357.5178,356.3381,357.1737,2580.0
2022-11-10 10:25:00,364.11,364.11,362.77,363.79,2620.0,357.9503,357.9503,356.633,357.6358,2620.0
2022-11-10 10:30:00,363.83,363.83,362.1,363.0,1250.0,357.6751,357.6751,355.9743,356.8591,1250.0
2022-11-10 10:35:00,362.59,363.31,362.57,363.29,803.0,356.4561,357.1639,356.4364,357.1442,803.0
2022-11-10 10:40:00,362.61,363.84,362.6,363.67,300.0,356.4757,357.6849,356.4659,357.5178,300.0
2022-11-10 10:45:00,363.59,364.06,362.89,363.25,2280.0,357.4391,357.9012,356.751,357.1049,2280.0
2022-11-10 10:50:00,363.7,363.7,362.93,363.4,2511.0,357.5473,357.5473,356.7903,357.2524,2511.0
2022-11-10 10:55:00,363.31,364.91,363.3,364.82,1947.0,357.1639,358.7368,357.154,358.6483,1947.0
2022-11-10 11:00:00,364.15,365.2,363.23,364.7,2350.0,357.9897,359.0219,357.0852,358.5304,2350.0
2022-11-10 11:05:00,364.48,364.79,362.77,363.36,4200.0,358.3141,358.6188,356.633,357.213,4200.0
2022-11-10 11:10:00,363.78,363.94,363.09,363.11,8214.0,357.6259,357.7832,356.9476,356.9673,8214.0
2022-11-10 11:15:00,363.1,363.1,361.41,361.41,1511.0,356.9574,356.9574,355.296,355.296,1511.0
2022-11-10 11:20:00,361.78,363.04,361.78,362.72,2008.0,355.6598,356.8984,355.6598,356.5839,2008.0
2022-11-10 11:25:00,362.44,362.52,362.1,362.45,900.0,356.3086,356.3872,355.9743,356.3184,900.0
2022-11-10 11:30:00,362.52,362.7,362.4,362.46,1741.0,356.3872,356.5642,356.2693,356.3283,1741.0
2022-11-10 11:35:00,362.16,362.59,362.11,362.47,616.0,356.0333,356.4561,355.9842,356.3381,616.0
2022-11-10 11:40:00,362.24,362.24,361.9,361.9,300.0,356.112,356.112,355.7777,355.7777,300.0
2022-11-10 11:45:00,361.94,362.37,361.9,362.37,400.0,355.8171,356.2398,355.7777,356.2398,400.0
2022-11-10 11:50:00,362.48,362.61,362.21,362.47,1503.0,356.3479,356.4757,356.0825,356.3381,1503.0
2022-11-10 11:55:00,362.41,362.57,362.41,362.49,300.0,356.2791,356.4364,356.2791,356.3577,300.0
2022-11-10 12:00:00,362.3,362.35,361.98,362.25,900.0,356.171,356.2201,355.8564,356.1218,900.0
2022-11-10 12:05:00,362.25,362.26,361.35,361.77,1300.0,356.1218,356.1316,355.237,355.6499,1300.0
2022-11-10 12:10:00,361.55,361.86,361.55,361.61,800.0,355.4336,355.7384,355.4336,355.4926,800.0
2022-11-10 12:15:00,361.61,361.61,361.61,361.61,0.0,355.4926,355.4926,355.4926,355.4926,0.0
2022-11-10 12:20:00,361.61,361.61,360.99,361.25,500.0,355.4926,355.4926,354.8831,355.1387,500.0
2022-11-10 12:25:00,360.97,360.98,360.57,360.72,400.0,354.8635,354.8733,354.4702,354.6177,400.0
2022-11-10 12:30:00,360.33,360.33,359.68,359.68,435.0,354.2343,354.2343,353.5953,353.5953,435.0
2022-11-10 12:35:00,358.8,359.72,358.67,359.37,3070.0,352.7302,353.6346,352.6024,353.2905,3070.0
2022-11-10 12:40:00,359.57,359.84,359.56,359.77,500.0,353.4871,353.7526,353.4773,353.6838,500.0
2022-11-10 12:45:00,359.89,359.89,358.4,358.4,1820.0,353.8017,353.8017,352.3369,352.3369,1820.0
2022-11-10 12:50:00,358.69,358.69,358.42,358.43,300.0,352.622,352.622,352.3566,352.3664,300.0
2022-11-10 12:55:00,358.32,358.6,358.13,358.13,500.0,352.2583,352.5336,352.0715,352.0715,500.0
2022-11-10 13:00:00,358.24,359.33,358.24,359.33,300.0,352.1796,353.2512,352.1796,353.2512,300.0
2022-11-10 13:05:00,359.35,359.35,358.98,358.98,800.0,353.2709,353.2709,352.9071,352.9071,800.0
2022-11-10 13:10:00,359.31,359.58,359.3,359.58,200.0,353.2315,353.497,353.2217,353.497,200.0
2022-11-10 13:15:00,359.73,359.89,359.1,359.29,2555.0,353.6444,353.8017,353.0251,353.2119,2555.0
2022-11-10 13:20:00,359.29,359.46,358.73,358.73,1288.0,353.2119,353.379,352.6614,352.6614,1288.0
2022-11-10 13:25:00,358.41,359.2,358.25,359.19,732.0,352.3468,353.1234,352.1895,353.1136,732.0
2022-11-10 13:30:00,359.07,359.46,358.55,359.0,1310.0,352.9956,353.379,352.4844,352.9268,1310.0
2022-11-10 13:35:00,358.86,359.01,358.77,358.91,804.0,352.7892,352.9366,352.7007,352.8383,804.0
2022-11-10 13:40:00,358.87,359.13,358.86,359.12,500.0,352.799,353.0546,352.7892,353.0448,500.0
2022-11-10 13:45:00,359.76,360.35,359.76,360.02,1000.0,353.6739,354.254,353.6739,353.9295,1000.0
2022-11-10 13:50:00,359.96,360.11,359.49,359.63,1200.0,353.8705,354.018,353.4085,353.5461,1200.0
2022-11-10 13:55:00,359.63,359.65,358.9,358.91,3414.0,353.5461,353.5658,352.8285,352.8383,3414.0
2022-11-10 14:00:00,358.74,359.38,358.74,359.13,1146.0,352.6712,353.3004,352.6712,353.0546,1146.0
2022-11-10 14:05:00,359.13,359.2,358.59,358.76,1146.0,353.0546,353.1234,352.5237,352.6908,1146.0
2022-11-10 14:10:00,359.06,359.06,358.87,358.87,600.0,352.9858,352.9858,352.799,352.799,600.0
2022-11-10 14:15:00,358.69,359.18,358.64,359.18,1100.0,352.622,353.1037,352.5729,353.1037,1100.0
2022-11-10 14:20:00,359.08,359.59,358.91,359.59,1903.0,353.0054,353.5068,352.8383,353.5068,1903.0
2022-11-10 14:25:00,359.5,359.66,359.47,359.55,3562.0,353.4183,353.5756,353.3888,353.4675,3562.0
2022-11-10 14:30:00,359.46,360.0,359.46,359.87,3125.0,353.379,353.9099,353.379,353.7821,3125.0
2022-11-10 14:35:00,360.33,360.87,360.33,360.85,1700.0,354.2343,354.7652,354.2343,354.7455,1700.0
2022-11-10 14:40:00,360.75,360.99,360.47,360.47,2424.0,354.6472,354.8831,354.3719,354.3719,2424.0
2022-11-10 14:45:00,360.44,360.87,360.44,360.87,1620.0,354.3424,354.7652,354.3424,354.7652,1620.0
2022-11-10 14:50:00,360.68,360.99,360.68,360.86,1111.0,354.5784,354.8831,354.5784,354.7553,1111.0
2022-11-10 14:55:00,360.75,361.45,360.75,361.43,1600.0,354.6472,355.3353,354.6472,355.3157,1600.0
2022-11-10 15:00:00,361.25,361.79,361.14,361.35,1876.0,355.1387,355.6696,355.0306,355.237,1876.0
2022-11-10 15:05:00,361.58,361.98,361.58,361.98,1627.0,355.4631,355.8564,355.4631,355.8564,1627.0
2022-11-10 15:10:00,361.98,362.7,361.97,362.7,2200.0,355.8564,356.5642,355.8465,356.5642,2200.0
2022-11-10 15:15:00,362.76,362.83,362.29,362.31,3881.0,356.6232,356.692,356.1611,356.1808,3881.0
2022-11-10 15:20:00,362.23,362.51,362.1,362.27,2000.0,356.1021,356.3774,355.9743,356.1415,2000.0
2022-11-10 15:25:00,362.25,362.97,362.12,362.75,14038.0,356.1218,356.8296,355.994,356.6133,14038.0
2022-11-10 15:30:00,362.85,363.45,362.84,363.05,3980.0,356.7117,357.3015,356.7018,356.9083,3980.0
2022-11-10 15:35:00,363.06,363.31,362.96,362.96,3758.0,356.9181,357.1639,356.8198,356.8198,3758.0
2022-11-10 15:40:00,362.96,363.63,362.96,363.09,6607.0,356.8198,357.4785,356.8198,356.9476,6607.0
2022-11-10 15:45:00,362.96,363.82,362.94,363.51,14923.0,356.8198,357.6652,356.8001,357.3605,14923.0
2022-11-10 15:50:00,363.54,363.67,362.92,363.27,10707.0,357.39,357.5178,356.7805,357.1246,10707.0
2022-11-10 15:55:00,363.36,363.48,362.81,363.13,29890.0,357.213,357.331,356.6723,356.9869,29890.0
2022-11-11 09:30:00,365.51,365.51,361.99,363.4,3459.0,359.3267,359.3267,355.8662,357.2524,3459.0
2022-11-11 09:35:00,365.53,365.53,364.36,364.83,600.0,359.3463,359.3463,358.1961,358.6582,600.0
2022-11-11 09:40:00,362.83,364.73,362.81,362.81,500.0,356.692,358.5599,356.6723,356.6723,500.0
2022-11-11 09:45:00,364.05,364.21,363.49,364.21,1200.0,357.8914,358.0487,357.3408,358.0487,1200.0
2022-11-11 09:50:00,365.47,365.49,365.47,365.49,232.0,359.2873,359.307,359.2873,359.307,232.0
2022-11-11 09:55:00,366.75,368.01,366.4,366.5,1173.0,360.5457,361.7844,360.2016,360.2999,1173.0
2022-11-11 10:00:00,365.15,366.27,364.62,366.27,800.0,358.9727,360.0738,358.4517,360.0738,800.0
2022-11-11 10:05:00,366.46,366.92,365.45,366.64,1614.0,360.2606,360.7128,359.2677,360.4375,1614.0
2022-11-11 10:10:00,367.18,367.53,366.85,366.86,1000.0,360.9684,361.3125,360.644,360.6538,1000.0
2022-11-11 10:15:00,367.05,367.06,367.05,367.05,100.0,360.8406,360.8504,360.8406,360.8406,100.0
2022-11-11 10:20:00,369.57,370.61,369.03,370.08,3088.0,363.318,364.3404,362.7871,363.8193,3088.0
2022-11-11 10:25:00,370.04,371.47,369.63,371.21,1845.0,363.78,365.1858,363.377,364.9302,1845.0
2022-11-11 10:30:00,370.87,371.1,369.2,369.47,4137.0,364.596,364.8221,362.9542,363.2197,4137.0
2022-11-11 10:35:00,370.18,370.35,370.11,370.12,1000.0,363.9177,364.0848,363.8488,363.8587,1000.0
2022-11-11 10:40:00,369.63,369.91,369.27,369.74,1700.0,363.377,363.6522,363.0231,363.4851,1700.0
2022-11-11 10:45:00,369.39,370.41,369.39,370.13,1602.0,363.141,364.1438,363.141,363.8685,1602.0
2022-11-11 10:50:00,370.5,370.92,370.2,370.46,2594.0,364.2322,364.6451,363.9373,364.1929,2594.0
2022-11-11 10:55:00,370.53,371.33,370.4,370.4,1984.0,364.2617,365.0482,364.1339,364.1339,1984.0
2022-11-11 11:00:00,370.56,371.07,370.55,371.04,1650.0,364.2912,364.7926,364.2814,364.7631,1650.0
2022-11-11 11:05:00,370.85,370.85,369.55,369.55,2548.0,364.5763,364.5763,363.2983,363.2983,2548.0
2022-11-11 11:10:00,368.36,368.36,367.86,368.11,2570.0,362.1284,362.1284,361.6369,361.8827,2570.0
2022-11-11 11:15:00,367.9,369.12,367.72,369.12,1400.0,361.6762,362.8756,361.4993,362.8756,1400.0
2022-11-11 11:20:00,368.93,368.94,366.63,366.63,4232.0,362.6888,362.6986,360.4277,360.4277,4232.0
2022-11-11 11:25:00,366.4,366.4,366.39,366.4,100.0,360.2016,360.2016,360.1918,360.2016,100.0
2022-11-11 11:30:00,365.86,367.11,365.86,367.11,966.0,359.6707,360.8996,359.6707,360.8996,966.0
2022-11-11 11:35:00,367.69,367.69,367.58,367.58,200.0,361.4698,361.4698,361.3616,361.3616,200.0
2022-11-11 11:40:00,367.4,368.49,367.39,367.69,600.0,361.1847,362.2562,361.1749,361.4698,600.0
2022-11-11 11:45:00,367.29,367.39,366.65,366.87,4000.0,361.0765,361.1749,360.4474,360.6637,4000.0
2022-11-11 11:50:00,367.56,367.56,366.38,366.38,1700.0,361.342,361.342,360.1819,360.1819,1700.0
2022-11-11 11:55:00,366.44,366.67,366.44,366.67,357.0,360.2409,360.467,360.2409,360.467,357.0
2022-11-11 12:00:00,366.21,366.21,365.87,366.09,400.0,360.0148,360.0148,359.6806,359.8968,400.0
2022-11-11 12:05:00,365.81,365.81,365.81,365.81,100.0,359.6216,359.6216,359.6216,359.6216,100.0
2022-11-11 12:10:00,366.43,366.57,366.08,366.08,700.0,360.2311,360.3687,359.887,359.887,700.0
2022-11-11 12:15:00,366.38,366.39,366.11,366.11,200.0,360.1819,360.1918,359.9165,359.9165,200.0
2022-11-11 12:20:00,365.87,365.87,365.22,365.51,731.0,359.6806,359.6806,359.0416,359.3267,731.0
2022-11-11 12:25:00,365.43,365.43,365.0,365.0,900.0,359.248,359.248,358.8253,358.8253,900.0
2022-11-11 12:30:00,364.55,364.91,364.03,364.03,900.0,358.3829,358.7368,357.8717,357.8717,900.0
2022-11-11 12:35:00,364.24,364.58,364.24,364.58,400.0,358.0781,358.4124,358.0781,358.4124,400.0
2022-11-11 12:40:00,363.98,364.1,363.11,363.32,1238.0,357.8225,357.9405,356.9673,357.1737,1238.0
2022-11-11 12:45:00,363.38,363.76,363.38,363.75,300.0,357.2327,357.6063,357.2327,357.5964,300.0
2022-11-11 12:50:00,363.16,363.16,363.16,363.16,126.0,357.0164,357.0164,357.0164,357.0164,126.0
2022-11-11 12:55:00,363.56,363.69,362.95,363.0,2035.0,357.4096,357.5374,356.81,356.8591,2035.0
2022-11-11 13:00:00,363.18,363.74,363.18,363.74,1000.0,357.0361,357.5866,357.0361,357.5866,1000.0
2022-11-11 13:05:00,363.69,363.94,363.69,363.94,470.0,357.5374,357.7832,357.5374,357.7832,470.0
2022-11-11 13:10:00,363.83,364.33,363.23,363.3,1850.0,357.6751,358.1666,357.0852,357.154,1850.0
2022-11-11 13:15:00,363.16,364.1,363.16,363.83,800.0,357.0164,357.9405,357.0164,357.6751,800.0
2022-11-11 13:20:00,363.57,364.32,363.37,364.32,705.0,357.4195,358.1568,357.2229,358.1568,705.0
2022-11-11 13:25:00,364.2,364.43,364.16,364.43,525.0,358.0388,358.2649,357.9995,358.2649,525.0
2022-11-11 13:30:00,364.56,364.68,364.56,364.6,400.0,358.3927,358.5107,358.3927,358.4321,400.0
2022-11-11 13:35:00,364.84,364.84,364.05,364.05,800.0,358.668,358.668,357.8914,357.8914,800.0
2022-11-11 13:40:00,364.28,364.3,363.62,363.65,900.0,358.1175,358.1371,357.4686,357.4981,900.0
2022-11-11 13:45:00,363.83,364.37,363.63,364.36,1100.0,357.6751,358.2059,357.4785,358.1961,1100.0
2022-11-11 13:50:00,364.49,365.08,364.49,365.08,700.0,358.3239,358.9039,358.3239,358.9039,700.0
2022-11-11 13:55:00,364.69,365.19,364.67,365.19,1000.0,358.5205,359.0121,358.5009,359.0121,1000.0
2022-11-11 14:00:00,365.06,365.44,365.01,365.44,2495.0,358.8843,359.2578,358.8351,359.2578,2495.0
2022-11-11 14:05:00,365.27,365.77,365.13,365.44,5515.0,359.0907,359.5823,358.9531,359.2578,5515.0
2022-11-11 14:10:00,365.12,365.12,364.81,364.83,562.0,358.9433,358.9433,358.6385,358.6582,562.0
2022-11-11 14:15:00,364.91,364.99,364.03,364.04,1200.0,358.7368,358.8155,357.8717,357.8815,1200.0
2022-11-11 14:20:00,364.07,364.3,363.89,363.99,2700.0,357.911,358.1371,357.7341,357.8324,2700.0
2022-11-11 14:25:00,363.98,364.02,363.64,363.85,2200.0,357.8225,357.8619,357.4883,357.6947,2200.0
2022-11-11 14:30:00,363.75,364.21,363.75,364.21,1701.0,357.5964,358.0487,357.5964,358.0487,1701.0
2022-11-11 14:35:00,364.13,364.14,363.75,363.8,1700.0,357.97,357.9798,357.5964,357.6456,1700.0
2022-11-11 14:40:00,363.77,363.95,363.58,363.88,1100.0,357.6161,357.793,357.4293,357.7242,1100.0
2022-11-11 14:45:00,363.98,363.98,363.19,363.22,1714.0,357.8225,357.8225,357.0459,357.0754,1714.0
2022-11-11 14:50:00,363.25,363.57,363.21,363.57,1000.0,357.1049,357.4195,357.0656,357.4195,1000.0
2022-11-11 14:55:00,363.26,363.5,362.96,363.29,2047.0,357.1147,357.3507,356.8198,357.1442,2047.0
2022-11-11 15:00:00,363.07,363.07,361.71,361.91,1315.0,356.9279,356.9279,355.5909,355.7876,1315.0
2022-11-11 15:05:00,362.16,362.16,360.95,360.95,1800.0,356.0333,356.0333,354.8438,354.8438,1800.0
2022-11-11 15:10:00,361.19,361.32,360.81,361.29,1055.0,355.0797,355.2075,354.7062,355.178,1055.0
2022-11-11 15:15:00,361.32,361.62,360.98,361.62,1201.0,355.2075,355.5025,354.8733,355.5025,1201.0
2022-11-11 15:20:00,361.92,362.36,361.92,362.36,400.0,355.7974,356.2299,355.7974,356.2299,400.0
2022-11-11 15:25:00,362.29,363.06,362.29,362.81,1330.0,356.1611,356.9181,356.1611,356.6723,1330.0
2022-11-11 15:30:00,363.0,363.0,362.68,362.84,1000.0,356.8591,356.8591,356.5445,356.7018,1000.0
2022-11-11 15:35:00,362.69,362.7,362.19,362.62,1698.0,356.5544,356.5642,356.0628,356.4855,1698.0
2022-11-11 15:40:00,363.03,363.3,362.77,362.84,2989.0,356.8886,357.154,356.633,356.7018,2989.0
2022-11-11 15:45:00,362.56,363.54,362.56,363.54,2355.0,356.4266,357.39,356.4266,357.39,2355.0
2022-11-11 15:50:00,363.56,363.78,362.92,363.02,5643.0,357.4096,357.6259,356.7805,356.8788,5643.0
2022-11-11 15:55:00,362.86,362.86,361.62,362.18,11406.0,356.7215,356.7215,355.5025,356.053,11406.0
2022-11-14 09:30:00,359.87,359.87,358.64,358.66,1568.0,353.7821,353.7821,352.5729,352.5925,1568.0
2022-11-14 09:35:00,358.56,359.25,358.56,358.94,341.0,352.4942,353.1726,352.4942,352.8678,341.0
2022-11-14 09:40:00,358.94,358.94,358.94,358.94,0.0,352.8678,352.8678,352.8678,352.8678,0.0
2022-11-14 09:45:00,358.85,358.86,357.25,358.75,2100.0,352.7793,352.7892,351.2064,352.681,2100.0
2022-11-14 09:50:00,358.75,358.75,358.75,358.75,0.0,352.681,352.681,352.681,352.681,0.0
2022-11-14 09:55:00,358.75,358.75,358.75,358.75,0.0,352.681,352.681,352.681,352.681,0.0
2022-11-14 10:00:00,360.86,362.03,360.15,361.52,2400.0,354.7553,355.9055,354.0573,355.4042,2400.0
2022-11-14 10:05:00,361.95,362.07,361.07,362.06,1955.0,355.8269,355.9449,354.9618,355.935,1955.0
2022-11-14 10:10:00,362.06,362.06,362.06,362.06,0.0,355.935,355.935,355.935,355.935,0.0
2022-11-14 10:15:00,362.96,363.93,362.95,363.28,1400.0,356.8198,357.7734,356.81,357.1344,1400.0
2022-11-14 10:20:00,363.4,363.44,363.13,363.13,300.0,357.2524,357.2917,356.9869,356.9869,300.0
2022-11-14 10:25:00,363.41,363.41,361.9,362.04,600.0,357.2622,357.2622,355.7777,355.9154,600.0
2022-11-14 10:30:00,361.72,362.86,361.72,362.86,871.0,355.6008,356.7215,355.6008,356.7215,871.0
2022-11-14 10:35:00,362.6,362.73,362.08,362.08,1103.0,356.4659,356.5937,355.9547,355.9547,1103.0
2022-11-14 10:40:00,362.44,362.44,361.88,361.88,464.0,356.3086,356.3086,355.7581,355.7581,464.0
2022-11-14 10:45:00,361.7,361.8,361.53,361.77,400.0,355.5811,355.6794,355.414,355.6499,400.0
2022-11-14 10:50:00,361.36,362.11,361.35,361.6,1504.0,355.2469,355.9842,355.237,355.4828,1504.0
2022-11-14 10:55:00,361.33,361.94,361.33,361.94,300.0,355.2174,355.8171,355.2174,355.8171,300.0
2022-11-14 11:00:00,361.76,361.76,360.9,360.9,500.0,355.6401,355.6401,354.7946,354.7946,500.0
2022-11-14 11:05:00,360.8,360.8,360.12,360.15,573.0,354.6963,354.6963,354.0278,354.0573,573.0
2022-11-14 11:10:00,360.21,360.21,359.07,359.29,1117.0,354.1163,354.1163,352.9956,353.2119,1117.0
2022-11-14 11:15:00,359.43,359.43,359.42,359.43,100.0,353.3495,353.3495,353.3397,353.3495,100.0
2022-11-14 11:20:00,358.41,359.2,358.19,358.23,2099.0,352.3468,353.1234,352.1305,352.1698,2099.0
2022-11-14 11:25:00,358.23,358.23,358.23,358.23,0.0,352.1698,352.1698,352.1698,352.1698,0.0
2022-11-14 11:30:00,357.69,359.82,357.69,359.81,1400.0,351.6389,353.7329,351.6389,353.7231,1400.0
2022-11-14 11:35:00,360.05,360.48,359.17,359.17,1602.0,353.959,354.3818,353.0939,353.0939,1602.0
2022-11-14 11:40:00,359.02,359.58,358.71,359.58,1177.0,352.9465,353.497,352.6417,353.497,1177.0
2022-11-14 11:45:00,359.58,359.78,358.92,358.92,844.0,353.497,353.6936,352.8481,352.8481,844.0
2022-11-14 11:50:00,358.39,358.39,357.65,358.13,600.0,352.3271,352.3271,351.5996,352.0715,600.0
2022-11-14 11:55:00,357.64,358.34,357.64,358.34,331.0,351.5898,352.278,351.5898,352.278,331.0
2022-11-14 12:00:00,358.37,358.83,358.08,358.48,1750.0,352.3074,352.7597,352.0224,352.4156,1750.0
2022-11-14 12:05:00,358.94,359.25,358.94,359.25,200.0,352.8678,353.1726,352.8678,353.1726,200.0
2022-11-14 12:10:00,358.41,358.41,358.41,358.41,100.0,352.3468,352.3468,352.3468,352.3468,100.0
2022-11-14 12:15:00,358.22,358.22,357.66,357.98,900.0,352.16,352.16,351.6095,351.924,900.0
2022-11-14 12:20:00,357.66,357.85,356.81,356.81,1337.0,351.6095,351.7962,350.7738,350.7738,1337.0
2022-11-14 12:25:00,357.06,357.36,356.93,357.36,1000.0,351.0196,351.3145,350.8918,351.3145,1000.0
2022-11-14 12:30:00,357.8,357.8,357.37,357.38,400.0,351.7471,351.7471,351.3244,351.3342,400.0
2022-11-14 12:35:00,357.88,358.04,357.5,357.63,1335.0,351.8257,351.983,351.4522,351.58,1335.0
2022-11-14 12:40:00,357.67,357.67,356.86,357.03,800.0,351.6193,351.6193,350.823,350.9901,800.0
2022-11-14 12:45:00,357.37,357.37,356.86,357.14,400.0,351.3244,351.3244,350.823,351.0983,400.0
2022-11-14 12:50:00,356.88,356.92,356.66,356.66,717.0,350.8427,350.882,350.6264,350.6264,717.0
2022-11-14 12:55:00,356.51,356.7,356.34,356.7,600.0,350.4789,350.6657,350.3118,350.6657,600.0
2022-11-14 13:00:00,356.8,357.13,356.79,356.81,500.0,350.764,351.0884,350.7542,350.7738,500.0
2022-11-14 13:05:00,356.96,357.38,356.95,357.38,300.0,350.9213,351.3342,350.9115,351.3342,300.0
2022-11-14 13:10:00,357.19,358.21,357.19,357.93,901.0,351.1474,352.1502,351.1474,351.8749,901.0
2022-11-14 13:15:00,358.13,358.13,357.7,357.88,912.0,352.0715,352.0715,351.6488,351.8257,912.0
2022-11-14 13:20:00,358.16,358.47,357.83,358.2,1318.0,352.101,352.4058,351.7766,352.1403,1318.0
2022-11-14 13:25:00,358.28,358.94,358.19,358.9,1340.0,352.219,352.8678,352.1305,352.8285,1340.0
2022-11-14 13:30:00,358.78,358.92,358.61,358.62,738.0,352.7105,352.8481,352.5434,352.5532,738.0
2022-11-14 13:35:00,358.62,358.63,357.99,358.0,922.0,352.5532,352.563,351.9339,351.9437,922.0
2022-11-14 13:40:00,357.98,357.98,357.62,357.62,600.0,351.924,351.924,351.5701,351.5701,600.0
2022-11-14 13:45:00,357.68,358.01,357.61,357.84,1104.0,351.6291,351.9535,351.5603,351.7864,1104.0
2022-11-14 13:50:00,358.06,358.06,358.06,358.06,100.0,352.0027,352.0027,352.0027,352.0027,100.0
2022-11-14 13:55:00,358.03,358.4,357.87,358.4,1522.0,351.9732,352.3369,351.8159,352.3369,1522.0
2022-11-14 14:00:00,358.4,358.4,358.0,358.31,2081.0,352.3369,352.3369,351.9437,352.2485,2081.0
2022-11-14 14:05:00,357.86,357.86,357.42,357.44,600.0,351.8061,351.8061,351.3735,351.3932,600.0
2022-11-14 14:10:00,357.28,357.39,356.99,357.07,700.0,351.2359,351.344,350.9508,351.0294,700.0
2022-11-14 14:15:00,356.87,356.87,356.73,356.86,601.0,350.8328,350.8328,350.6952,350.823,601.0
2022-11-14 14:20:00,356.86,357.48,356.76,357.48,1500.0,350.823,351.4325,350.7247,351.4325,1500.0
2022-11-14 14:25:00,357.3,357.99,357.3,357.99,400.0,351.2555,351.9339,351.2555,351.9339,400.0
2022-11-14 14:30:00,357.8,358.3,357.8,358.3,500.0,351.7471,352.2386,351.7471,352.2386,500.0
2022-11-14 14:35:00,357.84,357.84,357.17,357.17,1567.0,351.7864,351.7864,351.1277,351.1277,1567.0
2022-11-14 14:40:00,356.88,357.1,356.59,356.83,800.0,350.8427,351.0589,350.5576,350.7935,800.0
2022-11-14 14:45:00,356.72,356.81,356.43,356.81,717.0,350.6854,350.7738,350.4003,350.7738,717.0
2022-11-14 14:50:00,356.96,356.96,356.3,356.3,900.0,350.9213,350.9213,350.2725,350.2725,900.0
2022-11-14 14:55:00,356.15,356.79,356.15,356.43,740.0,350.125,350.7542,350.125,350.4003,740.0
2022-11-14 15:00:00,356.83,357.18,356.83,357.18,200.0,350.7935,351.1376,350.7935,351.1376,200.0
2022-11-14 15:05:00,357.4,358.34,357.4,358.11,8906.0,351.3539,352.278,351.3539,352.0518,8906.0
2022-11-14 15:10:00,358.05,358.33,357.53,357.54,6552.0,351.9929,352.2681,351.4817,351.4915,6552.0
2022-11-14 15:15:00,357.72,357.84,357.61,357.61,1400.0,351.6684,351.7864,351.5603,351.5603,1400.0
2022-11-14 15:20:00,357.88,357.88,357.55,357.76,1035.0,351.8257,351.8257,351.5013,351.7078,1035.0
2022-11-14 15:25:00,357.39,357.64,357.26,357.26,600.0,351.344,351.5898,351.2162,351.2162,600.0
2022-11-14 15:30:00,357.24,357.24,356.13,356.13,1031.0,351.1966,351.1966,350.1053,350.1053,1031.0
2022-11-14 15:35:00,355.76,355.89,355.49,355.84,1620.0,349.7416,349.8694,349.4762,349.8202,1620.0
2022-11-14 15:40:00,356.08,356.09,354.82,354.82,3398.0,350.0562,350.066,348.8175,348.8175,3398.0
2022-11-14 15:45:00,354.82,355.07,354.42,354.42,3856.0,348.8175,349.0633,348.4243,348.4243,3856.0
2022-11-14 15:50:00,354.4,354.56,353.26,353.3,4597.0,348.4046,348.5619,347.2839,347.3232,4597.0
2022-11-14 15:55:00,353.3,353.3,352.47,353.06,10373.0,347.3232,347.3232,346.5073,347.0873,10373.0
2022-11-15 09:30:00,360.58,363.01,360.58,363.0,4253.0,354.4801,356.869,354.4801,356.8591,4253.0
2022-11-15 09:35:00,362.52,362.52,360.54,361.24,3000.0,356.3872,356.3872,354.4407,355.1289,3000.0
2022-11-15 09:40:00,361.37,361.41,359.48,360.84,806.0,355.2567,355.296,353.3987,354.7357,806.0
2022-11-15 09:45:00,360.34,360.51,357.21,357.71,1320.0,354.2441,354.4112,351.1671,351.6586,1320.0
2022-11-15 09:50:00,357.85,358.13,357.85,358.13,1098.0,351.7962,352.0715,351.7962,352.0715,1098.0
2022-11-15 09:55:00,358.48,359.19,358.38,358.81,932.0,352.4156,353.1136,352.3173,352.74,932.0
2022-11-15 10:00:00,359.02,359.61,358.96,359.49,1000.0,352.9465,353.5265,352.8875,353.4085,1000.0
2022-11-15 10:05:00,359.44,359.62,357.51,357.51,542.0,353.3593,353.5363,351.462,351.462,542.0
2022-11-15 10:10:00,357.63,357.67,356.97,356.99,1116.0,351.58,351.6193,350.9311,350.9508,1116.0
2022-11-15 10:15:00,356.8,356.8,354.4,354.41,1604.0,350.764,350.764,348.4046,348.4144,1604.0
2022-11-15 10:20:00,354.39,355.5,353.75,355.39,909.0,348.3948,349.486,347.7656,349.3779,909.0
2022-11-15 10:25:00,355.77,355.82,355.53,355.82,300.0,349.7514,349.8006,349.5155,349.8006,300.0
2022-11-15 10:30:00,356.13,356.9,355.86,356.56,3125.0,350.1053,350.8623,349.8399,350.5281,3125.0
2022-11-15 10:35:00,356.25,356.4,355.54,356.11,1028.0,350.2233,350.3708,349.5253,350.0857,1028.0
2022-11-15 10:40:00,356.17,356.7,355.83,356.59,1657.0,350.1447,350.6657,349.8104,350.5576,1657.0
2022-11-15 10:45:00,355.73,355.73,355.73,355.73,199.0,349.7121,349.7121,349.7121,349.7121,199.0
2022-11-15 10:50:00,355.47,355.47,354.41,354.78,1605.0,349.4565,349.4565,348.4144,348.7782,1605.0
2022-11-15 10:55:00,354.8,355.07,353.94,354.29,1326.0,348.7978,349.0633,347.9524,348.2965,1326.0
2022-11-15 11:00:00,353.99,356.75,353.97,356.55,3766.0,348.0015,350.7149,347.9819,350.5182,3766.0
2022-11-15 11:05:00,356.11,357.04,356.11,356.95,1254.0,350.0857,350.9999,350.0857,350.9115,1254.0
2022-11-15 11:10:00,356.6,358.29,356.56,357.61,2769.0,350.5674,352.2288,350.5281,351.5603,2769.0
2022-11-15 11:15:00,357.91,358.47,357.15,357.23,2451.0,351.8552,352.4058,351.1081,351.1867,2451.0
2022-11-15 11:20:00,356.69,356.69,356.55,356.56,200.0,350.6559,350.6559,350.5182,350.5281,200.0
2022-11-15 11:25:00,356.94,357.58,356.48,356.66,1600.0,350.9016,351.5308,350.4494,350.6264,1600.0
2022-11-15 11:30:00,358.49,358.5,357.98,358.4,608.0,352.4254,352.4352,351.924,352.3369,608.0
2022-11-15 11:35:00,358.09,358.31,357.6,357.96,1197.0,352.0322,352.2485,351.5505,351.9044,1197.0
2022-11-15 11:40:00,357.31,358.7,357.3,358.11,2874.0,351.2654,352.6319,351.2555,352.0518,2874.0
2022-11-15 11:45:00,357.82,358.11,357.56,357.56,300.0,351.7668,352.0518,351.5111,351.5111,300.0
2022-11-15 11:50:00,357.34,357.34,357.32,357.32,402.0,351.2949,351.2949,351.2752,351.2752,402.0
2022-11-15 11:55:00,357.52,357.59,357.33,357.33,400.0,351.4718,351.5406,351.285,351.285,400.0
2022-11-15 12:00:00,357.11,357.13,356.69,356.69,800.0,351.0688,351.0884,350.6559,350.6559,800.0
2022-11-15 12:05:00,356.92,357.2,356.92,356.97,600.0,350.882,351.1572,350.882,350.9311,600.0
2022-11-15 12:10:00,357.43,357.71,357.24,357.24,653.0,351.3833,351.6586,351.1966,351.1966,653.0
2022-11-15 12:15:00,357.24,357.24,357.24,357.24,0.0,351.1966,351.1966,351.1966,351.1966,0.0
2022-11-15 12:20:00,356.38,356.62,356.04,356.17,1588.0,350.3511,350.5871,350.0169,350.1447,1588.0
2022-11-15 12:25:00,356.27,356.27,355.74,355.91,1205.0,350.243,350.243,349.7219,349.8891,1205.0
2022-11-15 12:30:00,356.27,356.29,355.99,356.27,600.0,350.243,350.2626,349.9677,350.243,600.0
2022-11-15 12:35:00,356.23,356.23,355.99,355.99,523.0,350.2036,350.2036,349.9677,349.9677,523.0
2022-11-15 12:40:00,355.84,355.84,355.01,355.02,1208.0,349.8202,349.8202,349.0043,349.0141,1208.0
2022-11-15 12:45:00,354.95,355.21,354.52,354.81,800.0,348.9453,349.2009,348.5226,348.8077,800.0
2022-11-15 12:50:00,354.81,354.89,354.49,354.49,500.0,348.8077,348.8863,348.4931,348.4931,500.0
2022-11-15 12:55:00,354.16,354.49,354.16,354.38,900.0,348.1687,348.4931,348.1687,348.3849,900.0
2022-11-15 13:00:00,354.4,355.01,354.39,355.0,5725.0,348.4046,349.0043,348.3948,348.9945,5725.0
2022-11-15 13:05:00,354.79,355.04,354.58,355.04,1301.0,348.788,349.0338,348.5816,349.0338,1301.0
2022-11-15 13:10:00,354.93,355.28,354.8,355.06,1713.0,348.9256,349.2697,348.7978,349.0534,1713.0
2022-11-15 13:15:00,355.05,355.08,353.79,353.8,952.0,349.0436,349.0731,347.8049,347.8148,952.0
2022-11-15 13:20:00,353.28,353.31,351.5,351.6,4500.0,347.3036,347.333,345.5537,345.652,4500.0
2022-11-15 13:25:00,351.63,351.65,350.1,350.79,5867.0,345.6815,345.7011,344.1773,344.8557,5867.0
2022-11-15 13:30:00,351.51,351.51,350.85,350.86,400.0,345.5635,345.5635,344.9147,344.9245,400.0
2022-11-15 13:35:00,350.44,351.33,350.44,350.87,1000.0,344.5116,345.3865,344.5116,344.9343,1000.0
2022-11-15 13:40:00,350.88,351.04,349.73,351.04,1715.0,344.9442,345.1014,343.8136,345.1014,1715.0
2022-11-15 13:45:00,351.41,352.02,351.12,351.42,3205.0,345.4652,346.0649,345.1801,345.475,3205.0
2022-11-15 13:50:00,351.62,352.31,351.15,352.31,4959.0,345.6716,346.35,345.2096,346.35,4959.0
2022-11-15 13:55:00,352.06,352.64,352.01,352.24,2700.0,346.1042,346.6744,346.055,346.2811,2700.0
2022-11-15 14:00:00,352.25,352.97,351.49,351.57,1832.0,346.291,346.9988,345.5438,345.6225,1832.0
2022-11-15 14:05:00,351.78,352.63,351.78,352.54,800.0,345.8289,346.6645,345.8289,346.5761,800.0
2022-11-15 14:10:00,353.15,355.04,353.15,354.14,3822.0,347.1758,349.0338,347.1758,348.149,3822.0
2022-11-15 14:15:00,353.8,354.38,353.68,353.86,1100.0,347.8148,348.3849,347.6968,347.8737,1100.0
2022-11-15 14:20:00,354.46,354.71,354.12,354.71,900.0,348.4636,348.7094,348.1293,348.7094,900.0
2022-11-15 14:25:00,353.71,354.22,353.71,354.22,208.0,347.7263,348.2277,347.7263,348.2277,208.0
2022-11-15 14:30:00,354.31,354.49,353.93,353.93,1100.0,348.3161,348.4931,347.9426,347.9426,1100.0
2022-11-15 14:35:00,353.61,353.93,353.61,353.93,300.0,347.628,347.9426,347.628,347.9426,300.0
2022-11-15 14:40:00,353.73,353.73,353.69,353.71,300.0,347.7459,347.7459,347.7066,347.7263,300.0
2022-11-15 14:45:00,353.8,353.8,352.8,352.81,700.0,347.8148,347.8148,346.8317,346.8415,700.0
2022-11-15 14:50:00,352.47,353.27,352.47,352.74,755.0,346.5073,347.2937,346.5073,346.7727,755.0
2022-11-15 14:55:00,353.22,354.31,353.22,354.31,600.0,347.2446,348.3161,347.2446,348.3161,600.0
2022-11-15 15:00:00,354.18,354.43,354.07,354.43,400.0,348.1883,348.4341,348.0802,348.4341,400.0
2022-11-15 15:05:00,354.2,354.2,353.35,353.72,900.0,348.208,348.208,347.3724,347.7361,900.0
2022-11-15 15:10:00,353.63,353.64,353.44,353.44,500.0,347.6476,347.6575,347.4608,347.4608,500.0
2022-11-15 15:15:00,353.87,353.93,353.71,353.93,600.0,347.8836,347.9426,347.7263,347.9426,600.0
2022-11-15 15:20:00,353.68,354.3,353.68,354.17,600.0,347.6968,348.3063,347.6968,348.1785,600.0
2022-11-15 15:25:00,353.85,353.97,353.65,353.75,700.0,347.8639,347.9819,347.6673,347.7656,700.0
2022-11-15 15:30:00,352.88,353.45,352.88,352.88,710.0,346.9103,347.4707,346.9103,346.9103,710.0
2022-11-15 15:35:00,353.24,353.99,352.85,353.99,1700.0,347.2642,348.0015,346.8808,348.0015,1700.0
2022-11-15 15:40:00,353.68,354.28,353.65,354.26,2170.0,347.6968,348.2866,347.6673,348.267,2170.0
2022-11-15 15:45:00,354.27,354.29,353.03,353.03,4267.0,348.2768,348.2965,347.0578,347.0578,4267.0
2022-11-15 15:50:00,353.33,353.37,351.88,352.4,4575.0,347.3527,347.392,345.9272,346.4384,4575.0
2022-11-15 15:55:00,352.45,354.16,352.28,354.16,23971.0,346.4876,348.1687,346.3205,348.1687,23971.0
2022-11-16 09:30:00,353.65,353.65,352.71,353.3,2591.0,347.6673,347.6673,346.7432,347.3232,2591.0
2022-11-16 09:35:00,352.99,352.99,352.27,352.27,700.0,347.0185,347.0185,346.3106,346.3106,700.0
2022-11-16 09:40:00,351.6,352.22,351.18,352.22,600.0,345.652,346.2615,345.2391,346.2615,600.0
2022-11-16 09:45:00,351.91,352.15,351.53,351.53,300.0,345.9567,346.1927,345.5832,345.5832,300.0
2022-11-16 09:50:00,351.08,351.33,351.08,351.33,200.0,345.1408,345.3865,345.1408,345.3865,200.0
2022-11-16 09:55:00,351.05,352.31,351.05,351.92,700.0,345.1113,346.35,345.1113,345.9666,700.0
2022-11-16 10:00:00,352.59,352.59,351.95,352.0,784.0,346.6252,346.6252,345.9961,346.0452,784.0
2022-11-16 10:05:00,352.54,352.72,352.11,352.43,1300.0,346.5761,346.753,346.1533,346.4679,1300.0
2022-11-16 10:10:00,353.36,353.98,353.36,353.98,200.0,347.3822,347.9917,347.3822,347.9917,200.0
2022-11-16 10:15:00,353.03,353.04,352.53,352.53,802.0,347.0578,347.0676,346.5662,346.5662,802.0
2022-11-16 10:20:00,352.99,353.94,352.99,353.23,400.0,347.0185,347.9524,347.0185,347.2544,400.0
2022-11-16 10:25:00,353.23,353.23,353.23,353.23,0.0,347.2544,347.2544,347.2544,347.2544,0.0
2022-11-16 10:30:00,352.96,353.01,352.77,352.77,900.0,346.989,347.0381,346.8022,346.8022,900.0
2022-11-16 10:35:00,352.74,352.74,352.09,352.71,1090.0,346.7727,346.7727,346.1337,346.7432,1090.0
2022-11-16 10:40:00,353.33,353.33,353.33,353.33,100.0,347.3527,347.3527,347.3527,347.3527,100.0
2022-11-16 10:45:00,352.54,353.4,352.54,353.4,900.0,346.5761,347.4215,346.5761,347.4215,900.0
2022-11-16 10:50:00,353.48,353.6,353.48,353.5,650.0,347.5002,347.6181,347.5002,347.5198,650.0
2022-11-16 10:55:00,353.25,353.64,353.25,353.61,300.0,347.2741,347.6575,347.2741,347.628,300.0
2022-11-16 11:00:00,353.74,353.9,353.74,353.88,621.0,347.7558,347.9131,347.7558,347.8934,621.0
2022-11-16 11:05:00,353.81,354.0,353.79,353.79,2400.0,347.8246,348.0114,347.8049,347.8049,2400.0
2022-11-16 11:10:00,353.87,354.5,353.64,354.5,900.0,347.8836,348.5029,347.6575,348.5029,900.0
2022-11-16 11:15:00,354.38,354.63,354.33,354.63,741.0,348.3849,348.6307,348.3358,348.6307,741.0
2022-11-16 11:20:00,354.58,354.68,354.3,354.68,1300.0,348.5816,348.6799,348.3063,348.6799,1300.0
2022-11-16 11:25:00,354.69,355.55,354.68,355.23,3930.0,348.6897,349.5352,348.6799,349.2206,3930.0
2022-11-16 11:30:00,355.09,355.54,354.91,355.22,2942.0,349.0829,349.5253,348.906,349.2107,2942.0
2022-11-16 11:35:00,354.67,355.1,354.23,354.41,4012.0,348.67,349.0928,348.2375,348.4144,4012.0
2022-11-16 11:40:00,354.17,354.25,353.94,354.18,2074.0,348.1785,348.2571,347.9524,348.1883,2074.0
2022-11-16 11:45:00,354.19,354.34,354.19,354.33,428.0,348.1982,348.3456,348.1982,348.3358,428.0
2022-11-16 11:50:00,354.25,354.31,354.25,354.25,556.0,348.2571,348.3161,348.2571,348.2571,556.0
2022-11-16 11:55:00,354.12,354.41,354.11,354.25,436.0,348.1293,348.4144,348.1195,348.2571,436.0
2022-11-16 12:00:00,354.29,354.32,353.64,353.94,695.0,348.2965,348.326,347.6575,347.9524,695.0
2022-11-16 12:05:00,353.86,354.06,353.86,354.06,300.0,347.8737,348.0704,347.8737,348.0704,300.0
2022-11-16 12:10:00,353.77,353.77,352.99,352.99,200.0,347.7853,347.7853,347.0185,347.0185,200.0
2022-11-16 12:15:00,352.88,352.88,352.72,352.72,614.0,346.9103,346.9103,346.753,346.753,614.0
2022-11-16 12:20:00,352.85,353.15,352.73,353.14,2259.0,346.8808,347.1758,346.7629,347.1659,2259.0
2022-11-16 12:25:00,353.49,353.49,353.33,353.33,400.0,347.51,347.51,347.3527,347.3527,400.0
2022-11-16 12:30:00,353.6,353.73,353.43,353.49,620.0,347.6181,347.7459,347.451,347.51,620.0
2022-11-16 12:35:00,353.86,353.96,353.76,353.76,501.0,347.8737,347.9721,347.7754,347.7754,501.0
2022-11-16 12:40:00,353.65,353.98,353.65,353.96,408.0,347.6673,347.9917,347.6673,347.9721,408.0
2022-11-16 12:45:00,354.31,354.58,353.2,353.2,822.0,348.3161,348.5816,347.2249,347.2249,822.0
2022-11-16 12:50:00,353.44,353.69,353.44,353.69,427.0,347.4608,347.7066,347.4608,347.7066,427.0
2022-11-16 12:55:00,353.69,353.69,353.69,353.69,300.0,347.7066,347.7066,347.7066,347.7066,300.0
2022-11-16 13:00:00,353.5,353.63,353.44,353.63,400.0,347.5198,347.6476,347.4608,347.6476,400.0
2022-11-16 13:05:00,353.48,353.51,353.48,353.5,200.0,347.5002,347.5297,347.5002,347.5198,200.0
2022-11-16 13:10:00,353.63,353.99,353.63,353.99,200.0,347.6476,348.0015,347.6476,348.0015,200.0
2022-11-16 13:15:00,353.72,353.84,353.72,353.84,200.0,347.7361,347.8541,347.7361,347.8541,200.0
2022-11-16 13:20:00,353.84,353.84,353.84,353.84,0.0,347.8541,347.8541,347.8541,347.8541,0.0
2022-11-16 13:25:00,353.79,354.0,353.64,353.64,800.0,347.8049,348.0114,347.6575,347.6575,800.0
2022-11-16 13:30:00,353.82,353.9,353.28,353.29,648.0,347.8344,347.9131,347.3036,347.3134,648.0
2022-11-16 13:35:00,353.04,353.33,353.04,353.32,843.0,347.0676,347.3527,347.0676,347.3429,843.0
2022-11-16 13:40:00,353.52,353.52,353.47,353.47,300.0,347.5395,347.5395,347.4903,347.4903,300.0
2022-11-16 13:45:00,353.58,353.75,353.58,353.65,300.0,347.5985,347.7656,347.5985,347.6673,300.0
2022-11-16 13:50:00,353.72,353.72,353.28,353.37,836.0,347.7361,347.7361,347.3036,347.392,836.0
2022-11-16 13:55:00,353.41,353.41,352.93,352.93,500.0,347.4314,347.4314,346.9595,346.9595,500.0
2022-11-16 14:00:00,352.93,352.93,352.93,352.93,0.0,346.9595,346.9595,346.9595,346.9595,0.0
2022-11-16 14:05:00,353.22,353.42,352.8,353.42,600.0,347.2446,347.4412,346.8317,347.4412,600.0
2022-11-16 14:10:00,353.29,353.29,353.29,353.29,100.0,347.3134,347.3134,347.3134,347.3134,100.0
2022-11-16 14:15:00,353.46,353.46,353.31,353.32,842.0,347.4805,347.4805,347.333,347.3429,842.0
2022-11-16 14:20:00,353.56,353.84,353.34,353.79,600.0,347.5788,347.8541,347.3625,347.8049,600.0
2022-11-16 14:25:00,354.26,354.26,353.88,354.02,883.0,348.267,348.267,347.8934,348.031,883.0
2022-11-16 14:30:00,353.85,353.85,353.34,353.81,680.0,347.8639,347.8639,347.3625,347.8246,680.0
2022-11-16 14:35:00,354.3,355.14,354.3,354.82,1003.0,348.3063,349.1321,348.3063,348.8175,1003.0
2022-11-16 14:40:00,354.32,354.52,353.66,354.17,1848.0,348.326,348.5226,347.6771,348.1785,1848.0
2022-11-16 14:45:00,354.03,354.03,353.77,353.77,506.0,348.0409,348.0409,347.7853,347.7853,506.0
2022-11-16 14:50:00,354.16,354.16,354.07,354.07,299.0,348.1687,348.1687,348.0802,348.0802,299.0
2022-11-16 14:55:00,354.28,354.67,354.28,354.47,815.0,348.2866,348.67,348.2866,348.4734,815.0
2022-11-16 15:00:00,354.4,354.4,354.3,354.31,272.0,348.4046,348.4046,348.3063,348.3161,272.0
2022-11-16 15:05:00,354.36,354.45,353.72,353.77,2370.0,348.3653,348.4538,347.7361,347.7853,2370.0
2022-11-16 15:10:00,353.74,353.9,353.66,353.85,405.0,347.7558,347.9131,347.6771,347.8639,405.0
2022-11-16 15:15:00,354.18,354.35,353.79,353.82,831.0,348.1883,348.3555,347.8049,347.8344,831.0
2022-11-16 15:20:00,354.34,354.51,354.3,354.5,801.0,348.3456,348.5127,348.3063,348.5029,801.0
2022-11-16 15:25:00,354.8,354.9,354.59,354.9,1300.0,348.7978,348.8961,348.5914,348.8961,1300.0
2022-11-16 15:30:00,355.06,355.09,354.84,355.0,1200.0,349.0534,349.0829,348.8372,348.9945,1200.0
2022-11-16 15:35:00,354.92,355.68,354.89,355.6,1400.0,348.9158,349.663,348.8863,349.5843,1400.0
2022-11-16 15:40:00,355.68,356.28,355.45,356.27,1416.0,349.663,350.2528,349.4368,350.243,1416.0
2022-11-16 15:45:00,356.27,356.34,355.91,356.22,2404.0,350.243,350.3118,349.8891,350.1938,2404.0
2022-11-16 15:50:00,356.2,356.49,356.1,356.36,3537.0,350.1742,350.4593,350.0758,350.3314,3537.0
2022-11-16 15:55:00,356.08,356.16,355.09,355.97,12028.0,350.0562,350.1348,349.0829,349.948,12028.0
2022-11-17 09:35:00,349.91,349.91,349.91,349.91,1349.0,343.9906,343.9906,343.9906,343.9906,1349.0
2022-11-17 09:40:00,351.36,351.36,351.35,351.36,200.0,345.416,345.416,345.4062,345.416,200.0
2022-11-17 09:45:00,351.07,351.21,350.24,351.15,1000.0,345.1309,345.2686,344.315,345.2096,1000.0
2022-11-17 09:50:00,350.9,350.9,350.11,350.32,900.0,344.9638,344.9638,344.1872,344.3936,900.0
2022-11-17 09:55:00,349.52,349.53,348.35,348.79,1338.0,343.6072,343.617,342.457,342.8895,1338.0
2022-11-17 10:00:00,348.88,349.8,348.41,349.15,2800.0,342.978,343.8824,342.5159,343.2434,2800.0
2022-11-17 10:05:00,349.4,350.42,349.4,350.27,1018.0,343.4892,344.4919,343.4892,344.3445,1018.0
2022-11-17 10:10:00,350.27,350.27,350.27,350.27,0.0,344.3445,344.3445,344.3445,344.3445,0.0
2022-11-17 10:15:00,349.6,350.04,348.93,348.93,900.0,343.6858,344.1184,343.0271,343.0271,900.0
2022-11-17 10:20:00,349.84,349.85,349.16,349.17,400.0,343.9217,343.9316,343.2533,343.2631,400.0
2022-11-17 10:25:00,349.04,349.2,348.53,348.53,500.0,343.1353,343.2926,342.6339,342.6339,500.0
2022-11-17 10:30:00,348.48,348.48,348.02,348.04,740.0,342.5848,342.5848,342.1325,342.1522,740.0
2022-11-17 10:35:00,348.15,348.35,347.6,348.2,1896.0,342.2603,342.457,341.7196,342.3095,1896.0
2022-11-17 10:40:00,348.28,348.56,348.26,348.26,1050.0,342.3881,342.6634,342.3685,342.3685,1050.0
2022-11-17 10:45:00,347.95,348.3,347.78,348.3,500.0,342.0637,342.4078,341.8966,342.4078,500.0
2022-11-17 10:50:00,348.45,348.45,348.07,348.07,437.0,342.5553,342.5553,342.1817,342.1817,437.0
2022-11-17 10:55:00,347.95,348.36,347.95,348.36,1076.0,342.0637,342.4668,342.0637,342.4668,1076.0
2022-11-17 11:00:00,348.39,348.39,348.08,348.08,568.0,342.4963,342.4963,342.1915,342.1915,568.0
2022-11-17 11:05:00,348.39,348.72,348.09,348.09,800.0,342.4963,342.8207,342.2014,342.2014,800.0
2022-11-17 11:10:00,347.64,347.64,347.63,347.64,100.0,341.759,341.759,341.7491,341.759,100.0
2022-11-17 11:15:00,347.64,347.64,347.64,347.64,0.0,341.759,341.759,341.759,341.759,0.0
2022-11-17 11:20:00,347.94,348.23,347.63,348.16,600.0,342.0539,342.339,341.7491,342.2702,600.0
2022-11-17 11:25:00,348.4,348.51,348.16,348.16,1423.0,342.5061,342.6142,342.2702,342.2702,1423.0
2022-11-17 11:30:00,348.25,348.25,347.88,348.14,1128.0,342.3586,342.3586,341.9949,342.2505,1128.0
2022-11-17 11:35:00,348.13,348.27,347.99,348.27,637.0,342.2407,342.3783,342.103,342.3783,637.0
2022-11-17 11:40:00,348.31,348.32,347.95,347.95,200.0,342.4176,342.4275,342.0637,342.0637,200.0
2022-11-17 11:45:00,348.22,348.33,348.06,348.06,300.0,342.3292,342.4373,342.1719,342.1719,300.0
2022-11-17 11:50:00,347.84,347.95,347.71,347.71,1107.0,341.9556,342.0637,341.8278,341.8278,1107.0
2022-11-17 11:55:00,348.26,349.77,348.26,349.77,1597.0,342.3685,343.8529,342.3685,343.8529,1597.0
2022-11-17 12:00:00,350.0,350.59,349.77,350.11,1993.0,344.079,344.6591,343.8529,344.1872,1993.0
2022-11-17 12:05:00,350.29,350.38,350.02,350.37,500.0,344.3641,344.4526,344.0987,344.4428,500.0
2022-11-17 12:10:00,350.61,350.61,349.77,349.78,500.0,344.6787,344.6787,343.8529,343.8628,500.0
2022-11-17 12:15:00,349.93,350.16,349.74,350.16,1100.0,344.0102,344.2363,343.8234,344.2363,1100.0
2022-11-17 12:20:00,350.33,350.47,350.33,350.47,300.0,344.4035,344.5411,344.4035,344.5411,300.0
2022-11-17 12:25:00,350.72,350.72,350.57,350.71,390.0,344.7869,344.7869,344.6394,344.777,390.0
2022-11-17 12:30:00,350.68,350.71,349.52,349.52,600.0,344.7475,344.777,343.6072,343.6072,600.0
2022-11-17 12:35:00,349.99,350.01,349.99,350.01,200.0,344.0692,344.0889,344.0692,344.0889,200.0
2022-11-17 12:40:00,350.08,350.39,350.08,350.39,400.0,344.1577,344.4624,344.1577,344.4624,400.0
2022-11-17 12:45:00,350.95,350.95,350.95,350.95,100.0,345.013,345.013,345.013,345.013,100.0
2022-11-17 12:50:00,351.21,351.3,351.04,351.3,900.0,345.2686,345.357,345.1014,345.357,900.0
2022-11-17 12:55:00,350.75,350.75,350.32,350.32,203.0,344.8164,344.8164,344.3936,344.3936,203.0
2022-11-17 13:00:00,350.62,350.81,350.43,350.43,700.0,344.6886,344.8753,344.5018,344.5018,700.0
2022-11-17 13:05:00,350.55,350.55,350.55,350.55,100.0,344.6197,344.6197,344.6197,344.6197,100.0
2022-11-17 13:10:00,350.97,351.29,350.95,351.14,1491.0,345.0326,345.3472,345.013,345.1998,1491.0
2022-11-17 13:15:00,351.35,352.08,351.32,351.97,1300.0,345.4062,346.1239,345.3767,346.0157,1300.0
2022-11-17 13:20:00,352.15,352.74,351.98,352.32,2800.0,346.1927,346.7727,346.0255,346.3598,2800.0
2022-11-17 13:25:00,352.33,352.51,351.2,351.2,844.0,346.3696,346.5466,345.2587,345.2587,844.0
2022-11-17 13:30:00,350.98,351.13,350.66,350.81,856.0,345.0425,345.1899,344.7279,344.8753,856.0
2022-11-17 13:35:00,351.09,351.12,351.09,351.12,295.0,345.1506,345.1801,345.1506,345.1801,295.0
2022-11-17 13:40:00,351.01,351.01,350.46,350.47,600.0,345.072,345.072,344.5313,344.5411,600.0
2022-11-17 13:45:00,350.34,350.58,350.34,350.43,400.0,344.4133,344.6492,344.4133,344.5018,400.0
2022-11-17 13:50:00,350.57,350.57,350.15,350.37,1616.0,344.6394,344.6394,344.2265,344.4428,1616.0
2022-11-17 13:55:00,350.34,350.34,349.91,350.19,1000.0,344.4133,344.4133,343.9906,344.2658,1000.0
2022-11-17 14:00:00,350.41,350.41,350.4,350.41,135.0,344.4821,344.4821,344.4723,344.4821,135.0
2022-11-17 14:05:00,350.55,350.74,350.5,350.52,776.0,344.6197,344.8065,344.5706,344.5902,776.0
2022-11-17 14:10:00,350.16,350.16,349.85,349.97,600.0,344.2363,344.2363,343.9316,344.0495,600.0
2022-11-17 14:15:00,350.03,350.03,349.57,349.67,700.0,344.1085,344.1085,343.6563,343.7546,700.0
2022-11-17 14:20:00,349.56,349.88,349.26,349.88,700.0,343.6465,343.9611,343.3516,343.9611,700.0
2022-11-17 14:25:00,349.64,349.68,349.39,349.39,600.0,343.7251,343.7645,343.4794,343.4794,600.0
2022-11-17 14:30:00,349.58,349.64,349.36,349.54,600.0,343.6661,343.7251,343.4499,343.6268,600.0
2022-11-17 14:35:00,349.4,349.49,349.33,349.49,700.0,343.4892,343.5777,343.4204,343.5777,700.0
2022-11-17 14:40:00,349.5,349.51,349.02,349.45,1300.0,343.5875,343.5973,343.1156,343.5383,1300.0
2022-11-17 14:45:00,349.21,349.63,349.21,349.62,600.0,343.3024,343.7153,343.3024,343.7055,600.0
2022-11-17 14:50:00,349.52,349.62,349.52,349.62,415.0,343.6072,343.7055,343.6072,343.7055,415.0
2022-11-17 14:55:00,349.84,349.84,349.54,349.82,800.0,343.9217,343.9217,343.6268,343.9021,800.0
2022-11-17 15:00:00,349.85,349.85,349.68,349.68,700.0,343.9316,343.9316,343.7645,343.7645,700.0
2022-11-17 15:05:00,349.76,349.76,349.45,349.45,300.0,343.8431,343.8431,343.5383,343.5383,300.0
2022-11-17 15:10:00,349.11,349.11,348.91,348.91,200.0,343.2041,343.2041,343.0075,343.0075,200.0
2022-11-17 15:15:00,348.87,348.87,348.55,348.7,1511.0,342.9682,342.9682,342.6536,342.801,1511.0
2022-11-17 15:20:00,348.55,348.63,348.3,348.3,700.0,342.6536,342.7322,342.4078,342.4078,700.0
2022-11-17 15:25:00,348.22,348.48,347.99,348.21,1900.0,342.3292,342.5848,342.103,342.3193,1900.0
2022-11-17 15:30:00,348.48,348.67,348.26,348.26,2211.0,342.5848,342.7715,342.3685,342.3685,2211.0
2022-11-17 15:35:00,348.18,348.2,347.93,348.0,2125.0,342.2898,342.3095,342.0441,342.1129,2125.0
2022-11-17 15:40:00,348.03,348.31,348.01,348.31,1567.0,342.1424,342.4176,342.1227,342.4176,1567.0
2022-11-17 15:45:00,348.46,349.58,348.46,349.53,3824.0,342.5651,343.6661,342.5651,343.617,3824.0
2022-11-17 15:50:00,349.75,350.3,349.74,349.87,5817.0,343.8333,344.374,343.8234,343.9512,5817.0
2022-11-17 15:55:00,349.71,350.66,349.63,350.34,11419.0,343.7939,344.7279,343.7153,344.4133,11419.0
2022-11-18 09:30:00,356.8,357.43,355.57,355.57,9132.0,350.764,351.3833,349.5548,349.5548,9132.0
2022-11-18 09:35:00,356.55,357.14,354.39,354.39,2761.0,350.5182,351.0983,348.3948,348.3948,2761.0
2022-11-18 09:40:00,353.65,353.88,352.7,352.7,907.0,347.6673,347.8934,346.7334,346.7334,907.0
2022-11-18 09:45:00,352.81,353.27,352.45,352.46,600.0,346.8415,347.2937,346.4876,346.4974,600.0
2022-11-18 09:50:00,353.17,354.74,353.1,354.74,1072.0,347.1954,348.7389,347.1266,348.7389,1072.0
2022-11-18 09:55:00,354.99,355.38,354.52,354.87,4516.0,348.9846,349.368,348.5226,348.8667,4516.0
2022-11-18 10:00:00,354.44,355.52,354.44,354.74,3000.0,348.4439,349.5057,348.4439,348.7389,3000.0
2022-11-18 10:05:00,355.17,355.17,354.41,354.41,725.0,349.1616,349.1616,348.4144,348.4144,725.0
2022-11-18 10:10:00,355.97,355.97,355.03,355.03,600.0,349.948,349.948,349.0239,349.0239,600.0
2022-11-18 10:15:00,355.07,355.07,355.06,355.06,200.0,349.0633,349.0633,349.0534,349.0534,200.0
2022-11-18 10:20:00,354.99,355.61,354.42,355.55,1266.0,348.9846,349.5941,348.4243,349.5352,1266.0
2022-11-18 10:25:00,355.43,355.78,355.12,355.78,529.0,349.4172,349.7613,349.1124,349.7613,529.0
2022-11-18 10:30:00,356.61,356.61,355.7,355.83,1300.0,350.5772,350.5772,349.6826,349.8104,1300.0
2022-11-18 10:35:00,355.93,357.28,355.93,357.13,1800.0,349.9087,351.2359,349.9087,351.0884,1800.0
2022-11-18 10:40:00,357.4,357.85,357.32,357.62,1400.0,351.3539,351.7962,351.2752,351.5701,1400.0
2022-11-18 10:45:00,357.37,357.88,357.31,357.46,1600.0,351.3244,351.8257,351.2654,351.4128,1600.0
2022-11-18 10:50:00,357.58,358.14,357.58,358.14,1300.0,351.5308,352.0813,351.5308,352.0813,1300.0
2022-11-18 10:55:00,358.38,358.38,356.69,356.86,1756.0,352.3173,352.3173,350.6559,350.823,1756.0
2022-11-18 11:00:00,356.95,357.08,356.3,356.68,5565.0,350.9115,351.0393,350.2725,350.646,5565.0
2022-11-18 11:05:00,356.76,357.17,356.76,357.17,300.0,350.7247,351.1277,350.7247,351.1277,300.0
2022-11-18 11:10:00,356.75,356.96,356.51,356.65,1000.0,350.7149,350.9213,350.4789,350.6165,1000.0
2022-11-18 11:15:00,356.93,357.02,356.65,357.02,1665.0,350.8918,350.9803,350.6165,350.9803,1665.0
2022-11-18 11:20:00,357.8,357.8,357.22,357.43,900.0,351.7471,351.7471,351.1769,351.3833,900.0
2022-11-18 11:25:00,357.54,357.67,357.29,357.34,900.0,351.4915,351.6193,351.2457,351.2949,900.0
2022-11-18 11:30:00,357.49,358.16,357.49,358.16,4473.0,351.4423,352.101,351.4423,352.101,4473.0
2022-11-18 11:35:00,357.54,358.02,357.21,357.5,1100.0,351.4915,351.9634,351.1671,351.4522,1100.0
2022-11-18 11:40:00,357.39,357.73,357.39,357.42,600.0,351.344,351.6783,351.344,351.3735,600.0
2022-11-18 11:45:00,357.54,357.85,357.18,357.19,6942.0,351.4915,351.7962,351.1376,351.1474,6942.0
2022-11-18 11:50:00,356.66,356.69,356.66,356.69,200.0,350.6264,350.6559,350.6264,350.6559,200.0
2022-11-18 11:55:00,356.68,357.0,356.46,356.74,1100.0,350.646,350.9606,350.4298,350.705,1100.0
2022-11-18 12:00:00,357.23,357.38,357.02,357.02,500.0,351.1867,351.3342,350.9803,350.9803,500.0
2022-11-18 12:05:00,356.39,356.56,355.65,355.79,802.0,350.3609,350.5281,349.6335,349.7711,802.0
2022-11-18 12:10:00,355.66,355.97,355.25,355.25,1300.0,349.6433,349.948,349.2402,349.2402,1300.0
2022-11-18 12:15:00,354.81,354.82,354.18,354.43,600.0,348.8077,348.8175,348.1883,348.4341,600.0
2022-11-18 12:20:00,354.18,354.59,353.96,354.59,1301.0,348.1883,348.5914,347.9721,348.5914,1301.0
2022-11-18 12:25:00,354.33,355.08,354.22,354.72,1599.0,348.3358,349.0731,348.2277,348.7192,1599.0
2022-11-18 12:30:00,354.49,354.64,354.3,354.3,902.0,348.4931,348.6405,348.3063,348.3063,902.0
2022-11-18 12:35:00,354.12,355.48,354.03,355.41,1501.0,348.1293,349.4663,348.0409,349.3975,1501.0
2022-11-18 12:40:00,354.99,355.18,354.99,354.99,515.0,348.9846,349.1714,348.9846,348.9846,515.0
2022-11-18 12:45:00,354.83,354.83,354.03,354.59,620.0,348.8273,348.8273,348.0409,348.5914,620.0
2022-11-18 12:50:00,354.42,354.42,354.03,354.03,427.0,348.4243,348.4243,348.0409,348.0409,427.0
2022-11-18 12:55:00,354.22,354.79,354.22,354.69,984.0,348.2277,348.788,348.2277,348.6897,984.0
2022-11-18 13:00:00,354.85,354.85,354.46,354.46,300.0,348.847,348.847,348.4636,348.4636,300.0
2022-11-18 13:05:00,354.51,355.19,354.45,355.19,898.0,348.5127,349.1812,348.4538,349.1812,898.0
2022-11-18 13:10:00,355.19,355.39,355.02,355.1,877.0,349.1812,349.3779,349.0141,349.0928,877.0
2022-11-18 13:15:00,354.98,355.2,354.98,355.2,300.0,348.9748,349.1911,348.9748,349.1911,300.0
2022-11-18 13:20:00,355.2,355.65,355.0,355.65,1696.0,349.1911,349.6335,348.9945,349.6335,1696.0
2022-11-18 13:25:00,355.58,355.77,355.27,355.62,1202.0,349.5646,349.7514,349.2599,349.604,1202.0
2022-11-18 13:30:00,356.0,356.0,355.54,355.54,300.0,349.9775,349.9775,349.5253,349.5253,300.0
2022-11-18 13:35:00,355.53,355.53,354.88,355.03,702.0,349.5155,349.5155,348.8765,349.0239,702.0
2022-11-18 13:40:00,354.76,354.76,354.76,354.76,100.0,348.7585,348.7585,348.7585,348.7585,100.0
2022-11-18 13:45:00,354.17,354.17,354.0,354.0,200.0,348.1785,348.1785,348.0114,348.0114,200.0
2022-11-18 13:50:00,354.0,354.17,353.83,354.06,1650.0,348.0114,348.1785,347.8442,348.0704,1650.0
2022-11-18 13:55:00,354.28,354.5,354.02,354.13,1100.0,348.2866,348.5029,348.031,348.1392,1100.0
2022-11-18 14:00:00,354.13,355.16,354.13,355.16,1000.0,348.1392,349.1517,348.1392,349.1517,1000.0
2022-11-18 14:05:00,355.46,355.46,355.25,355.42,400.0,349.4467,349.4467,349.2402,349.4074,400.0
2022-11-18 14:10:00,355.19,355.47,355.19,355.47,400.0,349.1812,349.4565,349.1812,349.4565,400.0
2022-11-18 14:15:00,355.47,356.48,355.46,355.76,5223.0,349.4565,350.4494,349.4467,349.7416,5223.0
2022-11-18 14:20:00,356.34,356.34,356.3,356.31,200.0,350.3118,350.3118,350.2725,350.2823,200.0
2022-11-18 14:25:00,356.22,356.33,356.0,356.0,946.0,350.1938,350.302,349.9775,349.9775,946.0
2022-11-18 14:30:00,356.11,356.11,355.6,355.6,2185.0,350.0857,350.0857,349.5843,349.5843,2185.0
2022-11-18 14:35:00,355.62,355.62,355.06,355.16,408.0,349.604,349.604,349.0534,349.1517,408.0
2022-11-18 14:40:00,355.2,355.2,355.01,355.02,696.0,349.1911,349.1911,349.0043,349.0141,696.0
2022-11-18 14:45:00,355.11,355.11,354.9,354.96,900.0,349.1026,349.1026,348.8961,348.9551,900.0
2022-11-18 14:50:00,354.98,355.12,354.6,354.6,1816.0,348.9748,349.1124,348.6012,348.6012,1816.0
2022-11-18 14:55:00,354.84,355.16,354.84,355.05,1500.0,348.8372,349.1517,348.8372,349.0436,1500.0
2022-11-18 15:00:00,355.06,355.6,355.03,355.6,1306.0,349.0534,349.5843,349.0239,349.5843,1306.0
2022-11-18 15:05:00,355.44,355.58,355.34,355.58,1000.0,349.427,349.5646,349.3287,349.5646,1000.0
2022-11-18 15:10:00,355.69,355.84,355.56,355.74,800.0,349.6728,349.8202,349.545,349.7219,800.0
2022-11-18 15:15:00,355.49,355.49,355.49,355.49,100.0,349.4762,349.4762,349.4762,349.4762,100.0
2022-11-18 15:20:00,355.64,355.64,355.18,355.19,2000.0,349.6236,349.6236,349.1714,349.1812,2000.0
2022-11-18 15:25:00,355.29,355.95,355.29,355.88,1000.0,349.2796,349.9284,349.2796,349.8596,1000.0
2022-11-18 15:30:00,356.0,356.3,355.98,356.3,900.0,349.9775,350.2725,349.9579,350.2725,900.0
2022-11-18 15:35:00,356.06,356.86,356.05,356.86,2572.0,350.0365,350.823,350.0267,350.823,2572.0
2022-11-18 15:40:00,357.13,357.39,357.04,357.39,796.0,351.0884,351.344,350.9999,351.344,796.0
2022-11-18 15:45:00,357.4,357.73,357.14,357.73,2366.0,351.3539,351.6783,351.0983,351.6783,2366.0
2022-11-18 15:50:00,357.99,358.1,355.97,355.98,3689.0,351.9339,352.042,349.948,349.9579,3689.0
2022-11-18 15:55:00,355.94,356.54,355.92,356.32,15599.0,349.9186,350.5084,349.8989,350.2921,15599.0
2022-11-21 09:30:00,353.91,356.7,353.91,354.89,3100.0,347.9229,350.6657,347.9229,348.8863,3100.0
2022-11-21 09:35:00,353.66,355.47,353.66,355.35,4628.0,347.6771,349.4565,347.6771,349.3385,4628.0
2022-11-21 09:40:00,355.42,356.75,355.42,356.75,939.0,349.4074,350.7149,349.4074,350.7149,939.0
2022-11-21 09:45:00,357.74,358.17,356.46,357.77,1788.0,351.6881,352.1108,350.4298,351.7176,1788.0
2022-11-21 09:50:00,356.95,357.39,356.95,356.96,300.0,350.9115,351.344,350.9115,350.9213,300.0
2022-11-21 09:55:00,357.7,358.79,357.47,358.79,1500.0,351.6488,352.7203,351.4227,352.7203,1500.0
2022-11-21 10:00:00,357.38,357.38,356.67,356.67,870.0,351.3342,351.3342,350.6362,350.6362,870.0
2022-11-21 10:05:00,356.47,357.08,356.47,356.94,1500.0,350.4396,351.0393,350.4396,350.9016,1500.0
2022-11-21 10:10:00,357.14,358.37,357.14,357.79,2800.0,351.0983,352.3074,351.0983,351.7373,2800.0
2022-11-21 10:15:00,357.76,358.19,357.62,357.7,500.0,351.7078,352.1305,351.5701,351.6488,500.0
2022-11-21 10:20:00,357.8,358.01,356.08,356.26,1522.0,351.7471,351.9535,350.0562,350.2331,1522.0
2022-11-21 10:25:00,356.66,356.66,356.18,356.18,600.0,350.6264,350.6264,350.1545,350.1545,600.0
2022-11-21 10:30:00,357.07,357.29,356.98,356.98,2600.0,351.0294,351.2457,350.941,350.941,2600.0
2022-11-21 10:35:00,356.97,357.03,356.59,356.65,641.0,350.9311,350.9901,350.5576,350.6165,641.0
2022-11-21 10:40:00,356.56,356.56,355.69,355.69,811.0,350.5281,350.5281,349.6728,349.6728,811.0
2022-11-21 10:45:00,355.58,355.91,355.02,355.91,923.0,349.5646,349.8891,349.0141,349.8891,923.0
2022-11-21 10:50:00,355.7,355.95,355.36,355.95,2514.0,349.6826,349.9284,349.3484,349.9284,2514.0
2022-11-21 10:55:00,356.09,356.3,356.09,356.18,800.0,350.066,350.2725,350.066,350.1545,800.0
2022-11-21 11:00:00,355.89,355.89,355.33,355.85,1750.0,349.8694,349.8694,349.3189,349.8301,1750.0
2022-11-21 11:05:00,356.19,356.19,355.69,355.78,700.0,350.1643,350.1643,349.6728,349.7613,700.0
2022-11-21 11:10:00,355.72,356.19,355.63,356.19,600.0,349.7023,350.1643,349.6138,350.1643,600.0
2022-11-21 11:15:00,355.71,355.81,355.22,355.23,1100.0,349.6924,349.7908,349.2107,349.2206,1100.0
2022-11-21 11:20:00,355.06,356.27,354.92,356.07,1577.0,349.0534,350.243,348.9158,350.0464,1577.0
2022-11-21 11:25:00,356.07,356.41,355.62,355.62,944.0,350.0464,350.3806,349.604,349.604,944.0
2022-11-21 11:30:00,355.52,355.78,354.02,354.14,994.0,349.5057,349.7613,348.031,348.149,994.0
2022-11-21 11:35:00,354.02,354.68,354.01,354.68,600.0,348.031,348.6799,348.0212,348.6799,600.0
2022-11-21 11:40:00,354.04,354.35,354.03,354.35,300.0,348.0507,348.3555,348.0409,348.3555,300.0
2022-11-21 11:45:00,354.64,354.64,353.98,354.36,300.0,348.6405,348.6405,347.9917,348.3653,300.0
2022-11-21 11:50:00,354.46,354.82,354.46,354.53,300.0,348.4636,348.8175,348.4636,348.5324,300.0
2022-11-21 11:55:00,354.24,354.38,353.2,354.08,1500.0,348.2473,348.3849,347.2249,348.09,1500.0
2022-11-21 12:00:00,354.08,354.76,354.02,354.76,703.0,348.09,348.7585,348.031,348.7585,703.0
2022-11-21 12:05:00,354.73,354.91,354.18,354.89,1200.0,348.729,348.906,348.1883,348.8863,1200.0
2022-11-21 12:10:00,354.89,354.89,354.89,354.89,0.0,348.8863,348.8863,348.8863,348.8863,0.0
2022-11-21 12:15:00,354.82,354.82,354.35,354.35,300.0,348.8175,348.8175,348.3555,348.3555,300.0
2022-11-21 12:20:00,354.7,354.89,354.55,354.76,1303.0,348.6995,348.8863,348.5521,348.7585,1303.0
2022-11-21 12:25:00,355.2,355.2,355.02,355.18,300.0,349.1911,349.1911,349.0141,349.1714,300.0
2022-11-21 12:30:00,355.18,355.47,355.02,355.47,1500.0,349.1714,349.4565,349.0141,349.4565,1500.0
2022-11-21 12:35:00,355.62,356.73,355.5,356.55,1414.0,349.604,350.6952,349.486,350.5182,1414.0
2022-11-21 12:40:00,356.17,356.17,356.16,356.16,300.0,350.1447,350.1447,350.1348,350.1348,300.0
2022-11-21 12:45:00,356.34,356.34,355.35,355.35,762.0,350.3118,350.3118,349.3385,349.3385,762.0
2022-11-21 12:50:00,354.91,355.52,354.91,355.52,200.0,348.906,349.5057,348.906,349.5057,200.0
2022-11-21 12:55:00,354.95,355.51,354.95,355.51,200.0,348.9453,349.4958,348.9453,349.4958,200.0
2022-11-21 13:00:00,355.37,356.11,355.37,356.11,1400.0,349.3582,350.0857,349.3582,350.0857,1400.0
2022-11-21 13:05:00,356.2,356.2,356.2,356.2,100.0,350.1742,350.1742,350.1742,350.1742,100.0
2022-11-21 13:10:00,356.74,357.36,356.63,357.11,2505.0,350.705,351.3145,350.5969,351.0688,2505.0
2022-11-21 13:15:00,356.78,357.06,356.5,356.88,1500.0,350.7443,351.0196,350.4691,350.8427,1500.0
2022-11-21 13:20:00,356.65,356.75,356.21,356.75,400.0,350.6165,350.7149,350.184,350.7149,400.0
2022-11-21 13:25:00,356.32,356.9,356.07,356.07,500.0,350.2921,350.8623,350.0464,350.0464,500.0
2022-11-21 13:30:00,356.26,356.81,356.26,356.8,500.0,350.2331,350.7738,350.2331,350.764,500.0
2022-11-21 13:35:00,356.44,357.53,356.44,357.5,1700.0,350.4101,351.4817,350.4101,351.4522,1700.0
2022-11-21 13:40:00,357.1,357.56,356.9,357.17,1645.0,351.0589,351.5111,350.8623,351.1277,1645.0
2022-11-21 13:45:00,357.28,357.28,356.65,357.0,500.0,351.2359,351.2359,350.6165,350.9606,500.0
2022-11-21 13:50:00,357.0,357.2,357.0,357.01,1009.0,350.9606,351.1572,350.9606,350.9705,1009.0
2022-11-21 13:55:00,357.19,357.19,356.73,356.91,800.0,351.1474,351.1474,350.6952,350.8721,800.0
2022-11-21 14:00:00,356.99,357.57,356.99,357.57,2991.0,350.9508,351.521,350.9508,351.521,2991.0
2022-11-21 14:05:00,357.75,357.75,357.34,357.39,600.0,351.6979,351.6979,351.2949,351.344,600.0
2022-11-21 14:10:00,357.03,357.55,356.93,357.54,3695.0,350.9901,351.5013,350.8918,351.4915,3695.0
2022-11-21 14:15:00,357.35,357.63,357.35,357.47,600.0,351.3047,351.58,351.3047,351.4227,600.0
2022-11-21 14:20:00,357.38,357.38,356.86,356.86,815.0,351.3342,351.3342,350.823,350.823,815.0
2022-11-21 14:25:00,356.88,357.15,356.61,356.9,1000.0,350.8427,351.1081,350.5772,350.8623,1000.0
2022-11-21 14:30:00,356.65,357.12,356.65,357.12,4023.0,350.6165,351.0786,350.6165,351.0786,4023.0
2022-11-21 14:35:00,356.87,356.96,356.64,356.65,500.0,350.8328,350.9213,350.6067,350.6165,500.0
2022-11-21 14:40:00,356.54,356.83,356.48,356.48,1000.0,350.5084,350.7935,350.4494,350.4494,1000.0
2022-11-21 14:45:00,356.47,356.71,356.4,356.52,800.0,350.4396,350.6755,350.3708,350.4887,800.0
2022-11-21 14:50:00,356.73,357.02,356.46,356.97,1604.0,350.6952,350.9803,350.4298,350.9311,1604.0
2022-11-21 14:55:00,356.94,357.01,356.84,356.84,600.0,350.9016,350.9705,350.8033,350.8033,600.0
2022-11-21 15:00:00,356.68,357.13,356.64,357.13,726.0,350.646,351.0884,350.6067,351.0884,726.0
2022-11-21 15:05:00,357.05,357.05,356.64,356.98,800.0,351.0098,351.0098,350.6067,350.941,800.0
2022-11-21 15:10:00,356.36,356.54,356.23,356.54,1185.0,350.3314,350.5084,350.2036,350.5084,1185.0
2022-11-21 15:15:00,356.5,356.72,356.5,356.72,1000.0,350.4691,350.6854,350.4691,350.6854,1000.0
2022-11-21 15:20:00,356.7,356.7,356.27,356.28,600.0,350.6657,350.6657,350.243,350.2528,600.0
2022-11-21 15:25:00,355.91,356.05,355.84,356.05,500.0,349.8891,350.0267,349.8202,350.0267,500.0
2022-11-21 15:30:00,356.05,356.25,356.05,356.11,1100.0,350.0267,350.2233,350.0267,350.0857,1100.0
2022-11-21 15:35:00,356.05,356.37,356.04,356.22,1500.0,350.0267,350.3413,350.0169,350.1938,1500.0
2022-11-21 15:40:00,356.21,356.38,356.07,356.18,1000.0,350.184,350.3511,350.0464,350.1545,1000.0
2022-11-21 15:45:00,356.22,357.12,356.22,357.11,2105.0,350.1938,351.0786,350.1938,351.0688,2105.0
2022-11-21 15:50:00,357.23,357.69,356.89,356.91,3872.0,351.1867,351.6389,350.8525,350.8721,3872.0
2022-11-21 15:55:00,356.83,357.93,356.65,357.75,11467.0,350.7935,351.8749,350.6165,351.6979,11467.0
2022-11-22 09:30:00,359.99,359.99,359.99,359.99,2217.0,353.9,353.9,353.9,353.9,2217.0
2022-11-22 09:35:00,359.39,362.52,358.89,361.57,840.0,353.3102,356.3872,352.8186,355.4533,840.0
2022-11-22 09:40:00,360.78,361.64,360.78,360.79,1000.0,354.6767,355.5221,354.6767,354.6865,1000.0
2022-11-22 09:45:00,361.38,361.93,358.29,359.1,41603.0,355.2665,355.8072,352.2288,353.0251,41603.0
2022-11-22 09:50:00,359.5,359.85,358.91,358.91,4206.0,353.4183,353.7624,352.8383,352.8383,4206.0
2022-11-22 09:55:00,359.25,359.87,359.06,359.87,600.0,353.1726,353.7821,352.9858,353.7821,600.0
2022-11-22 10:00:00,360.78,360.78,360.77,360.78,200.0,354.6767,354.6767,354.6668,354.6767,200.0
2022-11-22 10:05:00,361.11,361.16,359.85,359.85,1600.0,355.0011,355.0502,353.7624,353.7624,1600.0
2022-11-22 10:10:00,360.19,360.39,359.52,359.53,1300.0,354.0967,354.2933,353.438,353.4478,1300.0
2022-11-22 10:15:00,359.53,359.53,359.53,359.53,0.0,353.4478,353.4478,353.4478,353.4478,0.0
2022-11-22 10:20:00,359.53,359.53,359.53,359.53,0.0,353.4478,353.4478,353.4478,353.4478,0.0
2022-11-22 10:25:00,360.38,360.38,360.38,360.38,100.0,354.2834,354.2834,354.2834,354.2834,100.0
2022-11-22 10:30:00,360.36,361.53,360.17,360.44,1361.0,354.2638,355.414,354.077,354.3424,1361.0
2022-11-22 10:35:00,359.84,359.89,359.6,359.76,600.0,353.7526,353.8017,353.5166,353.6739,600.0
2022-11-22 10:40:00,360.29,360.66,360.29,360.66,412.0,354.195,354.5587,354.195,354.5587,412.0
2022-11-22 10:45:00,360.65,360.65,360.16,360.17,400.0,354.5489,354.5489,354.0672,354.077,400.0
2022-11-22 10:50:00,361.13,361.13,360.69,360.69,392.0,355.0208,355.0208,354.5882,354.5882,392.0
2022-11-22 10:55:00,360.66,360.84,360.66,360.84,200.0,354.5587,354.7357,354.5587,354.7357,200.0
2022-11-22 11:00:00,360.58,360.72,360.39,360.4,900.0,354.4801,354.6177,354.2933,354.3031,900.0
2022-11-22 11:05:00,360.8,360.83,360.8,360.83,201.0,354.6963,354.7258,354.6963,354.7258,201.0
2022-11-22 11:10:00,361.14,361.24,360.71,360.71,600.0,355.0306,355.1289,354.6079,354.6079,600.0
2022-11-22 11:15:00,360.36,360.44,360.35,360.36,500.0,354.2638,354.3424,354.254,354.2638,500.0
2022-11-22 11:20:00,360.44,360.44,360.43,360.43,284.0,354.3424,354.3424,354.3326,354.3326,284.0
2022-11-22 11:25:00,360.46,360.55,360.46,360.55,200.0,354.3621,354.4506,354.3621,354.4506,200.0
2022-11-22 11:30:00,360.53,360.59,360.16,360.37,2552.0,354.4309,354.4899,354.0672,354.2736,2552.0
2022-11-22 11:35:00,360.21,360.21,359.82,359.88,1000.0,354.1163,354.1163,353.7329,353.7919,1000.0
2022-11-22 11:40:00,359.99,360.14,359.87,359.92,554.0,353.9,354.0475,353.7821,353.8312,554.0
2022-11-22 11:45:00,359.92,359.92,359.92,359.92,0.0,353.8312,353.8312,353.8312,353.8312,0.0
2022-11-22 11:50:00,359.97,360.23,359.95,360.06,1417.0,353.8804,354.136,353.8607,353.9689,1417.0
2022-11-22 11:55:00,360.06,360.06,359.55,359.55,1000.0,353.9689,353.9689,353.4675,353.4675,1000.0
2022-11-22 12:00:00,359.72,360.28,359.72,360.28,820.0,353.6346,354.1851,353.6346,354.1851,820.0
2022-11-22 12:05:00,360.92,360.92,360.5,360.66,700.0,354.8143,354.8143,354.4014,354.5587,700.0
2022-11-22 12:10:00,360.46,360.56,360.46,360.56,265.0,354.3621,354.4604,354.3621,354.4604,265.0
2022-11-22 12:15:00,360.21,360.55,360.21,360.55,200.0,354.1163,354.4506,354.1163,354.4506,200.0
2022-11-22 12:20:00,360.52,360.52,360.51,360.52,200.0,354.4211,354.4211,354.4112,354.4211,200.0
2022-11-22 12:25:00,360.52,360.52,359.69,359.69,2251.0,354.4211,354.4211,353.6051,353.6051,2251.0
2022-11-22 12:30:00,359.3,359.78,359.3,359.78,400.0,353.2217,353.6936,353.2217,353.6936,400.0
2022-11-22 12:35:00,359.71,359.81,359.43,359.43,748.0,353.6248,353.7231,353.3495,353.3495,748.0
2022-11-22 12:40:00,359.73,359.73,358.97,359.24,811.0,353.6444,353.6444,352.8973,353.1627,811.0
2022-11-22 12:45:00,359.36,359.36,359.3,359.3,500.0,353.2807,353.2807,353.2217,353.2217,500.0
2022-11-22 12:50:00,359.41,359.41,359.07,359.18,800.0,353.3299,353.3299,352.9956,353.1037,800.0
2022-11-22 12:55:00,359.12,359.55,359.04,359.55,500.0,353.0448,353.4675,352.9661,353.4675,500.0
2022-11-22 13:00:00,359.7,359.88,359.7,359.88,202.0,353.6149,353.7919,353.6149,353.7919,202.0
2022-11-22 13:05:00,359.88,360.46,359.55,360.46,1212.0,353.7919,354.3621,353.4675,354.3621,1212.0
2022-11-22 13:10:00,360.18,360.39,360.17,360.39,500.0,354.0868,354.2933,354.077,354.2933,500.0
2022-11-22 13:15:00,360.42,360.42,360.1,360.1,276.0,354.3228,354.3228,354.0082,354.0082,276.0
2022-11-22 13:20:00,360.5,360.5,360.34,360.34,200.0,354.4014,354.4014,354.2441,354.2441,200.0
2022-11-22 13:25:00,360.89,360.92,360.83,360.91,400.0,354.7848,354.8143,354.7258,354.8045,400.0
2022-11-22 13:30:00,360.91,360.91,360.91,360.91,0.0,354.8045,354.8045,354.8045,354.8045,0.0
2022-11-22 13:35:00,360.71,360.71,360.25,360.34,2547.0,354.6079,354.6079,354.1556,354.2441,2547.0
2022-11-22 13:40:00,360.21,360.21,360.21,360.21,100.0,354.1163,354.1163,354.1163,354.1163,100.0
2022-11-22 13:45:00,360.25,360.71,360.14,360.6,1052.0,354.1556,354.6079,354.0475,354.4997,1052.0
2022-11-22 13:50:00,360.89,360.89,360.89,360.89,300.0,354.7848,354.7848,354.7848,354.7848,300.0
2022-11-22 13:55:00,361.27,361.49,361.19,361.35,1000.0,355.1584,355.3747,355.0797,355.237,1000.0
2022-11-22 14:00:00,361.43,361.67,361.22,361.67,1848.0,355.3157,355.5516,355.1092,355.5516,1848.0
2022-11-22 14:05:00,361.61,361.61,361.61,361.61,100.0,355.4926,355.4926,355.4926,355.4926,100.0
2022-11-22 14:10:00,361.81,362.03,361.45,361.45,600.0,355.6893,355.9055,355.3353,355.3353,600.0
2022-11-22 14:15:00,361.39,361.39,361.24,361.36,1400.0,355.2764,355.2764,355.1289,355.2469,1400.0
2022-11-22 14:20:00,361.14,361.27,360.99,361.06,800.0,355.0306,355.1584,354.8831,354.9519,800.0
2022-11-22 14:25:00,361.17,361.85,361.17,361.85,3919.0,355.0601,355.7286,355.0601,355.7286,3919.0
2022-11-22 14:30:00,361.71,361.75,361.51,361.61,1441.0,355.5909,355.6303,355.3943,355.4926,1441.0
2022-11-22 14:35:00,361.66,362.14,361.66,362.14,500.0,355.5418,356.0137,355.5418,356.0137,500.0
2022-11-22 14:40:00,362.34,362.34,361.91,361.91,702.0,356.2103,356.2103,355.7876,355.7876,702.0
2022-11-22 14:45:00,362.16,362.21,362.16,362.21,300.0,356.0333,356.0825,356.0333,356.0825,300.0
2022-11-22 14:50:00,362.17,362.72,362.17,362.55,1400.0,356.0432,356.5839,356.0432,356.4167,1400.0
2022-11-22 14:55:00,362.97,362.97,362.87,362.87,200.0,356.8296,356.8296,356.7313,356.7313,200.0
2022-11-22 15:00:00,362.78,363.07,362.73,362.97,908.0,356.6428,356.9279,356.5937,356.8296,908.0
2022-11-22 15:05:00,363.55,363.55,363.02,363.2,864.0,357.3998,357.3998,356.8788,357.0557,864.0
2022-11-22 15:10:00,363.19,363.36,363.19,363.28,600.0,357.0459,357.213,357.0459,357.1344,600.0
2022-11-22 15:15:00,363.22,363.22,363.05,363.16,1295.0,357.0754,357.0754,356.9083,357.0164,1295.0
2022-11-22 15:20:00,363.17,363.44,363.17,363.44,609.0,357.0262,357.2917,357.0262,357.2917,609.0
2022-11-22 15:25:00,363.49,363.49,363.32,363.47,1125.0,357.3408,357.3408,357.1737,357.3212,1125.0
2022-11-22 15:30:00,363.38,363.38,363.13,363.24,1844.0,357.2327,357.2327,356.9869,357.0951,1844.0
2022-11-22 15:35:00,362.88,363.43,362.87,363.43,1100.0,356.7412,357.2818,356.7313,357.2818,1100.0
2022-11-22 15:40:00,363.37,363.61,363.13,363.61,1607.0,357.2229,357.4588,356.9869,357.4588,1607.0
2022-11-22 15:45:00,363.79,364.04,363.65,364.02,1975.0,357.6358,357.8815,357.4981,357.8619,1975.0
2022-11-22 15:50:00,363.92,364.13,363.42,363.73,6364.0,357.7636,357.97,357.272,357.5768,6364.0
2022-11-22 15:55:00,363.72,364.78,363.72,364.74,15610.0,357.5669,358.609,357.5669,358.5697,15610.0
2022-11-23 09:30:00,365.97,365.97,364.35,365.17,3164.0,359.7789,359.7789,358.1863,358.9924,3164.0
2022-11-23 09:35:00,365.11,365.17,365.1,365.15,400.0,358.9334,358.9924,358.9236,358.9727,400.0
2022-11-23 09:40:00,366.29,366.87,366.28,366.87,400.0,360.0935,360.6637,360.0836,360.6637,400.0
2022-11-23 09:45:00,367.23,369.6,367.22,368.28,8818.0,361.0176,363.3475,361.0077,362.0498,8818.0
2022-11-23 09:50:00,369.1,369.99,368.5,368.89,3100.0,362.8559,363.7309,362.2661,362.6495,3100.0
2022-11-23 09:55:00,368.74,368.75,368.74,368.74,106.0,362.502,362.5118,362.502,362.502,106.0
2022-11-23 10:00:00,368.82,369.34,368.78,369.1,1300.0,362.5807,363.0919,362.5413,362.8559,1300.0
2022-11-23 10:05:00,369.44,369.97,369.28,369.85,4616.0,363.1902,363.7112,363.0329,363.5932,4616.0
2022-11-23 10:10:00,369.94,370.08,369.22,369.22,5600.0,363.6817,363.8193,362.9739,362.9739,5600.0
2022-11-23 10:15:00,369.42,369.42,368.78,368.78,2250.0,363.1705,363.1705,362.5413,362.5413,2250.0
2022-11-23 10:20:00,369.09,370.23,369.08,370.1,5561.0,362.8461,363.9668,362.8363,363.839,5561.0
2022-11-23 10:25:00,370.08,370.51,369.88,369.95,1311.0,363.8193,364.2421,363.6227,363.6915,1311.0
2022-11-23 10:30:00,369.96,370.51,369.95,370.33,1768.0,363.7014,364.2421,363.6915,364.0651,1768.0
2022-11-23 10:35:00,369.97,370.1,369.68,369.68,911.0,363.7112,363.839,363.4261,363.4261,911.0
2022-11-23 10:40:00,369.68,369.95,369.68,369.8,408.0,363.4261,363.6915,363.4261,363.5441,408.0
2022-11-23 10:45:00,369.69,369.69,369.18,369.18,300.0,363.4359,363.4359,362.9346,362.9346,300.0
2022-11-23 10:50:00,369.31,369.34,369.14,369.28,684.0,363.0624,363.0919,362.8952,363.0329,684.0
2022-11-23 10:55:00,369.29,369.29,368.34,368.41,442.0,363.0427,363.0427,362.1088,362.1776,442.0
2022-11-23 11:00:00,368.67,368.67,367.67,367.68,506.0,362.4332,362.4332,361.4501,361.4599,506.0
2022-11-23 11:05:00,367.94,368.15,367.52,367.97,1745.0,361.7156,361.922,361.3027,361.745,1745.0
2022-11-23 11:10:00,368.18,368.33,368.18,368.33,213.0,361.9515,362.099,361.9515,362.099,213.0
2022-11-23 11:15:00,368.67,368.68,368.05,368.05,1300.0,362.4332,362.443,361.8237,361.8237,1300.0
2022-11-23 11:20:00,367.96,368.0,367.91,367.92,804.0,361.7352,361.7745,361.6861,361.6959,804.0
2022-11-23 11:25:00,367.88,367.89,367.88,367.88,100.0,361.6566,361.6664,361.6566,361.6566,100.0
2022-11-23 11:30:00,367.73,367.97,367.39,367.39,1198.0,361.5091,361.745,361.1749,361.1749,1198.0
2022-11-23 11:35:00,367.42,367.42,367.42,367.42,100.0,361.2043,361.2043,361.2043,361.2043,100.0
2022-11-23 11:40:00,367.42,367.42,367.42,367.42,0.0,361.2043,361.2043,361.2043,361.2043,0.0
2022-11-23 11:45:00,367.49,367.49,367.12,367.14,800.0,361.2732,361.2732,360.9094,360.9291,800.0
2022-11-23 11:50:00,366.75,366.75,366.75,366.75,300.0,360.5457,360.5457,360.5457,360.5457,300.0
2022-11-23 11:55:00,366.36,366.66,366.35,366.57,1144.0,360.1623,360.4572,360.1524,360.3687,1144.0
2022-11-23 12:00:00,366.57,366.57,366.57,366.57,0.0,360.3687,360.3687,360.3687,360.3687,0.0
2022-11-23 12:05:00,366.82,367.47,366.82,367.47,1075.0,360.6145,361.2535,360.6145,361.2535,1075.0
2022-11-23 12:10:00,367.27,367.47,366.96,367.26,4606.0,361.0569,361.2535,360.7521,361.0471,4606.0
2022-11-23 12:15:00,367.14,367.22,367.1,367.13,400.0,360.9291,361.0077,360.8898,360.9193,400.0
2022-11-23 12:20:00,367.42,367.65,367.42,367.65,500.0,361.2043,361.4305,361.2043,361.4305,500.0
2022-11-23 12:25:00,367.61,367.61,367.44,367.45,719.0,361.3911,361.3911,361.224,361.2338,719.0
2022-11-23 12:30:00,367.68,367.84,367.51,367.51,845.0,361.4599,361.6172,361.2928,361.2928,845.0
2022-11-23 12:35:00,367.61,367.76,367.61,367.76,200.0,361.3911,361.5386,361.3911,361.5386,200.0
2022-11-23 12:40:00,367.62,367.94,367.44,367.94,2299.0,361.401,361.7156,361.224,361.7156,2299.0
2022-11-23 12:45:00,367.7,367.7,367.59,367.64,300.0,361.4796,361.4796,361.3715,361.4206,300.0
2022-11-23 12:50:00,367.61,367.61,367.05,367.05,2100.0,361.3911,361.3911,360.8406,360.8406,2100.0
2022-11-23 12:55:00,366.76,366.76,366.26,366.63,1910.0,360.5555,360.5555,360.064,360.4277,1910.0
2022-11-23 13:00:00,366.22,366.49,366.22,366.48,801.0,360.0246,360.2901,360.0246,360.2802,801.0
2022-11-23 13:05:00,366.5,366.7,366.38,366.69,1300.0,360.2999,360.4965,360.1819,360.4867,1300.0
2022-11-23 13:10:00,366.56,366.56,366.49,366.5,268.0,360.3589,360.3589,360.2901,360.2999,268.0
2022-11-23 13:15:00,366.46,366.66,366.45,366.54,800.0,360.2606,360.4572,360.2508,360.3392,800.0
2022-11-23 13:20:00,366.49,366.49,366.23,366.23,500.0,360.2901,360.2901,360.0345,360.0345,500.0
2022-11-23 13:25:00,366.25,366.28,366.1,366.16,718.0,360.0541,360.0836,359.9067,359.9657,718.0
2022-11-23 13:30:00,366.36,366.36,366.36,366.36,100.0,360.1623,360.1623,360.1623,360.1623,100.0
2022-11-23 13:35:00,366.46,366.46,366.26,366.28,410.0,360.2606,360.2606,360.064,360.0836,410.0
2022-11-23 13:40:00,366.36,366.49,366.35,366.49,300.0,360.1623,360.2901,360.1524,360.2901,300.0
2022-11-23 13:45:00,366.37,366.43,366.03,366.04,1100.0,360.1721,360.2311,359.8379,359.8477,1100.0
2022-11-23 13:50:00,366.04,366.04,366.04,366.04,0.0,359.8477,359.8477,359.8477,359.8477,0.0
2022-11-23 13:55:00,365.96,365.96,365.96,365.96,200.0,359.769,359.769,359.769,359.769,200.0
2022-11-23 14:00:00,365.99,367.8,365.44,367.8,1514.0,359.7985,361.5779,359.2578,361.5779,1514.0
2022-11-23 14:05:00,367.19,367.19,367.19,367.19,100.0,360.9782,360.9782,360.9782,360.9782,100.0
2022-11-23 14:10:00,366.54,366.54,366.37,366.38,346.0,360.3392,360.3392,360.1721,360.1819,346.0
2022-11-23 14:15:00,366.66,366.66,365.43,365.44,5176.0,360.4572,360.4572,359.248,359.2578,5176.0
2022-11-23 14:20:00,365.31,365.31,365.03,365.04,500.0,359.13,359.13,358.8548,358.8646,500.0
2022-11-23 14:25:00,365.23,366.07,365.23,366.07,4816.0,359.0514,359.8772,359.0514,359.8772,4816.0
2022-11-23 14:30:00,365.84,366.03,365.39,365.56,921.0,359.6511,359.8379,359.2087,359.3758,921.0
2022-11-23 14:35:00,365.04,365.04,364.71,364.72,1965.0,358.8646,358.8646,358.5402,358.55,1965.0
2022-11-23 14:40:00,364.95,365.1,364.66,365.07,1223.0,358.7761,358.9236,358.491,358.8941,1223.0
2022-11-23 14:45:00,365.28,365.78,365.27,365.78,400.0,359.1005,359.5921,359.0907,359.5921,400.0
2022-11-23 14:50:00,365.98,366.0,365.48,365.48,1775.0,359.7887,359.8084,359.2972,359.2972,1775.0
2022-11-23 14:55:00,365.48,365.48,365.48,365.48,0.0,359.2972,359.2972,359.2972,359.2972,0.0
2022-11-23 15:00:00,365.47,365.47,365.03,365.03,200.0,359.2873,359.2873,358.8548,358.8548,200.0
2022-11-23 15:05:00,365.44,365.44,365.06,365.26,1409.0,359.2578,359.2578,358.8843,359.0809,1409.0
2022-11-23 15:10:00,365.14,365.48,365.13,365.37,2720.0,358.9629,359.2972,358.9531,359.189,2720.0
2022-11-23 15:15:00,365.27,365.91,365.26,365.91,1700.0,359.0907,359.7199,359.0809,359.7199,1700.0
2022-11-23 15:20:00,365.78,365.99,365.56,365.94,3300.0,359.5921,359.7985,359.3758,359.7494,3300.0
2022-11-23 15:25:00,366.63,366.64,365.83,365.91,1230.0,360.4277,360.4375,359.6412,359.7199,1230.0
2022-11-23 15:30:00,365.87,366.23,365.69,366.23,1700.0,359.6806,360.0345,359.5036,360.0345,1700.0
2022-11-23 15:35:00,366.34,366.38,366.2,366.35,700.0,360.1426,360.1819,360.005,360.1524,700.0
2022-11-23 15:40:00,366.4,366.43,366.18,366.43,1000.0,360.2016,360.2311,359.9853,360.2311,1000.0
2022-11-23 15:45:00,366.25,366.31,365.89,366.06,3857.0,360.0541,360.1131,359.7002,359.8674,3857.0
2022-11-23 15:50:00,366.19,366.45,366.12,366.25,3372.0,359.9952,360.2508,359.9263,360.0541,3372.0
2022-11-23 15:55:00,366.25,366.51,365.19,365.34,13337.0,360.0541,360.3097,359.0121,359.1595,13337.0
2022-11-25 09:30:00,363.74,364.27,363.74,364.27,1037.0,357.5866,358.1076,357.5866,358.1076,1037.0
2022-11-25 09:35:00,364.27,364.27,364.27,364.27,0.0,358.1076,358.1076,358.1076,358.1076,0.0
2022-11-25 09:40:00,364.27,364.27,364.27,364.27,0.0,358.1076,358.1076,358.1076,358.1076,0.0
2022-11-25 09:45:00,367.3,367.3,367.3,367.3,100.0,361.0864,361.0864,361.0864,361.0864,100.0
2022-11-25 09:50:00,367.02,367.02,366.36,366.37,200.0,360.8111,360.8111,360.1623,360.1721,200.0
2022-11-25 09:55:00,366.43,366.44,365.94,366.19,3016.0,360.2311,360.2409,359.7494,359.9952,3016.0
2022-11-25 10:00:00,366.22,366.22,364.85,365.56,754.0,360.0246,360.0246,358.6778,359.3758,754.0
2022-11-25 10:05:00,365.43,366.39,365.15,366.39,1664.0,359.248,360.1918,358.9727,360.1918,1664.0
2022-11-25 10:10:00,366.37,366.37,365.46,365.46,801.0,360.1721,360.1721,359.2775,359.2775,801.0
2022-11-25 10:15:00,365.66,365.66,365.66,365.66,100.0,359.4741,359.4741,359.4741,359.4741,100.0
2022-11-25 10:20:00,365.32,366.43,365.31,366.43,826.0,359.1399,360.2311,359.13,360.2311,826.0
2022-11-25 10:25:00,365.86,366.43,365.57,365.71,897.0,359.6707,360.2311,359.3856,359.5233,897.0
2022-11-25 10:30:00,366.18,366.36,366.06,366.36,300.0,359.9853,360.1623,359.8674,360.1623,300.0
2022-11-25 10:35:00,365.97,365.97,365.76,365.76,200.0,359.7789,359.7789,359.5724,359.5724,200.0
2022-11-25 10:40:00,366.01,366.01,365.5,365.5,1056.0,359.8182,359.8182,359.3168,359.3168,1056.0
2022-11-25 10:45:00,365.92,366.01,365.67,366.01,300.0,359.7297,359.8182,359.484,359.8182,300.0
2022-11-25 10:50:00,365.93,365.93,365.93,365.93,100.0,359.7396,359.7396,359.7396,359.7396,100.0
2022-11-25 10:55:00,366.0,366.6,365.99,366.58,402.0,359.8084,360.3982,359.7985,360.3786,402.0
2022-11-25 11:00:00,366.58,366.58,366.58,366.58,0.0,360.3786,360.3786,360.3786,360.3786,0.0
2022-11-25 11:05:00,366.88,366.88,366.57,366.78,488.0,360.6735,360.6735,360.3687,360.5752,488.0
2022-11-25 11:10:00,366.35,366.63,366.07,366.07,900.0,360.1524,360.4277,359.8772,359.8772,900.0
2022-11-25 11:15:00,366.29,366.29,366.29,366.29,100.0,360.0935,360.0935,360.0935,360.0935,100.0
2022-11-25 11:20:00,366.21,366.21,365.83,365.94,900.0,360.0148,360.0148,359.6412,359.7494,900.0
2022-11-25 11:25:00,365.96,366.1,365.85,365.97,500.0,359.769,359.9067,359.6609,359.7789,500.0
2022-11-25 11:30:00,366.1,366.68,366.1,366.68,854.0,359.9067,360.4769,359.9067,360.4769,854.0
2022-11-25 11:35:00,367.18,367.18,366.75,366.75,248.0,360.9684,360.9684,360.5457,360.5457,248.0
2022-11-25 11:40:00,366.88,367.0,366.81,366.94,700.0,360.6735,360.7915,360.6047,360.7325,700.0
2022-11-25 11:45:00,366.94,366.94,366.94,366.94,0.0,360.7325,360.7325,360.7325,360.7325,0.0
2022-11-25 11:50:00,366.52,366.52,366.52,366.52,100.0,360.3196,360.3196,360.3196,360.3196,100.0
2022-11-25 11:55:00,367.02,367.87,367.02,367.59,1033.0,360.8111,361.6467,360.8111,361.3715,1033.0
2022-11-25 12:00:00,367.58,368.21,367.56,367.95,1700.0,361.3616,361.981,361.342,361.7254,1700.0
2022-11-25 12:05:00,367.75,368.21,367.74,367.89,800.0,361.5288,361.981,361.5189,361.6664,800.0
2022-11-25 12:10:00,367.93,368.44,367.47,367.47,1960.0,361.7057,362.2071,361.2535,361.2535,1960.0
2022-11-25 12:15:00,367.73,367.87,367.69,367.87,300.0,361.5091,361.6467,361.4698,361.6467,300.0
2022-11-25 12:20:00,367.95,368.26,367.78,368.26,1158.0,361.7254,362.0301,361.5583,362.0301,1158.0
2022-11-25 12:25:00,368.25,368.43,368.1,368.27,1183.0,362.0203,362.1973,361.8728,362.04,1183.0
2022-11-25 12:30:00,367.93,368.08,367.65,367.66,2153.0,361.7057,361.8532,361.4305,361.4403,2153.0
2022-11-25 12:35:00,367.78,367.93,367.78,367.81,1010.0,361.5583,361.7057,361.5583,361.5877,1010.0
2022-11-25 12:40:00,367.93,368.06,367.69,367.74,1935.0,361.7057,361.8335,361.4698,361.5189,1935.0
2022-11-25 12:45:00,367.68,367.93,367.44,367.44,1800.0,361.4599,361.7057,361.224,361.224,1800.0
2022-11-25 12:50:00,367.16,367.5,367.15,367.31,2200.0,360.9487,361.283,360.9389,361.0962,2200.0
2022-11-25 12:55:00,367.23,368.0,367.19,367.71,6319.0,361.0176,361.7745,360.9782,361.4894,6319.0
2022-11-28 09:30:00,364.87,365.97,364.87,365.97,2429.0,358.6975,359.7789,358.6975,359.7789,2429.0
2022-11-28 09:35:00,366.07,366.17,365.88,366.17,1040.0,359.8772,359.9755,359.6904,359.9755,1040.0
2022-11-28 09:40:00,365.78,365.9,365.21,365.21,1195.0,359.5921,359.7101,359.0317,359.0317,1195.0
2022-11-28 09:45:00,366.13,366.6,366.13,366.6,200.0,359.9362,360.3982,359.9362,360.3982,200.0
2022-11-28 09:50:00,366.9,367.02,366.56,366.56,500.0,360.6931,360.8111,360.3589,360.3589,500.0
2022-11-28 09:55:00,366.48,366.5,366.19,366.19,689.0,360.2802,360.2999,359.9952,359.9952,689.0
2022-11-28 10:00:00,365.6,365.67,365.12,365.14,500.0,359.4151,359.484,358.9433,358.9629,500.0
2022-11-28 10:05:00,364.56,365.1,364.43,365.1,900.0,358.3927,358.9236,358.2649,358.9236,900.0
2022-11-28 10:10:00,365.01,365.42,364.96,365.38,993.0,358.8351,359.2382,358.786,359.1989,993.0
2022-11-28 10:15:00,365.04,365.04,365.04,365.04,100.0,358.8646,358.8646,358.8646,358.8646,100.0
2022-11-28 10:20:00,365.25,365.27,364.09,364.26,1079.0,359.0711,359.0907,357.9307,358.0978,1079.0
2022-11-28 10:25:00,364.24,364.43,364.24,364.37,510.0,358.0781,358.2649,358.0781,358.2059,510.0
2022-11-28 10:30:00,365.06,365.2,365.05,365.2,200.0,358.8843,359.0219,358.8744,359.0219,200.0
2022-11-28 10:35:00,365.55,365.55,365.08,365.08,200.0,359.366,359.366,358.9039,358.9039,200.0
2022-11-28 10:40:00,364.87,365.57,364.87,365.38,1400.0,358.6975,359.3856,358.6975,359.1989,1400.0
2022-11-28 10:45:00,365.18,365.6,364.92,364.92,600.0,359.0022,359.4151,358.7466,358.7466,600.0
2022-11-28 10:50:00,364.71,364.71,364.32,364.32,1100.0,358.5402,358.5402,358.1568,358.1568,1100.0
2022-11-28 10:55:00,364.43,364.43,364.43,364.43,100.0,358.2649,358.2649,358.2649,358.2649,100.0
2022-11-28 11:00:00,364.38,364.39,364.08,364.08,500.0,358.2158,358.2256,357.9208,357.9208,500.0
2022-11-28 11:05:00,363.95,363.95,363.67,363.92,700.0,357.793,357.793,357.5178,357.7636,700.0
2022-11-28 11:10:00,364.03,364.35,363.91,364.35,504.0,357.8717,358.1863,357.7537,358.1863,504.0
2022-11-28 11:15:00,364.35,364.35,364.35,364.35,0.0,358.1863,358.1863,358.1863,358.1863,0.0
2022-11-28 11:20:00,363.98,363.98,363.58,363.58,500.0,357.8225,357.8225,357.4293,357.4293,500.0
2022-11-28 11:25:00,363.58,363.58,363.58,363.58,0.0,357.4293,357.4293,357.4293,357.4293,0.0
2022-11-28 11:30:00,363.58,363.58,363.58,363.58,0.0,357.4293,357.4293,357.4293,357.4293,0.0
2022-11-28 11:35:00,363.79,364.12,363.79,363.84,783.0,357.6358,357.9602,357.6358,357.6849,783.0
2022-11-28 11:40:00,363.78,363.78,363.78,363.78,100.0,357.6259,357.6259,357.6259,357.6259,100.0
2022-11-28 11:45:00,363.78,363.78,363.78,363.78,0.0,357.6259,357.6259,357.6259,357.6259,0.0
2022-11-28 11:50:00,363.78,363.78,363.78,363.78,0.0,357.6259,357.6259,357.6259,357.6259,0.0
2022-11-28 11:55:00,363.42,363.61,363.42,363.42,732.0,357.272,357.4588,357.272,357.272,732.0
2022-11-28 12:00:00,363.31,363.4,361.88,362.59,1534.0,357.1639,357.2524,355.7581,356.4561,1534.0
2022-11-28 12:05:00,363.64,363.64,362.38,362.38,603.0,357.4883,357.4883,356.2496,356.2496,603.0
2022-11-28 12:10:00,362.33,362.49,362.32,362.49,300.0,356.2005,356.3577,356.1906,356.3577,300.0
2022-11-28 12:15:00,362.61,363.19,362.61,363.19,3020.0,356.4757,357.0459,356.4757,357.0459,3020.0
2022-11-28 12:20:00,363.37,363.55,363.18,363.27,1152.0,357.2229,357.3998,357.0361,357.1246,1152.0
2022-11-28 12:25:00,363.51,363.51,363.37,363.38,200.0,357.3605,357.3605,357.2229,357.2327,200.0
2022-11-28 12:30:00,363.42,363.62,363.19,363.32,1400.0,357.272,357.4686,357.0459,357.1737,1400.0
2022-11-28 12:35:00,363.48,363.48,363.22,363.4,900.0,357.331,357.331,357.0754,357.2524,900.0
2022-11-28 12:40:00,363.21,363.27,363.2,363.26,306.0,357.0656,357.1246,357.0557,357.1147,306.0
2022-11-28 12:45:00,363.25,363.34,362.89,362.89,1400.0,357.1049,357.1934,356.751,356.751,1400.0
2022-11-28 12:50:00,362.48,362.6,362.05,362.21,1000.0,356.3479,356.4659,355.9252,356.0825,1000.0
2022-11-28 12:55:00,362.15,362.23,362.15,362.23,200.0,356.0235,356.1021,356.0235,356.1021,200.0
2022-11-28 13:00:00,362.23,362.23,362.02,362.03,500.0,356.1021,356.1021,355.8957,355.9055,500.0
2022-11-28 13:05:00,362.16,362.16,362.16,362.16,100.0,356.0333,356.0333,356.0333,356.0333,100.0
2022-11-28 13:10:00,362.05,362.08,361.73,361.98,1501.0,355.9252,355.9547,355.6106,355.8564,1501.0
2022-11-28 13:15:00,361.97,362.07,361.93,362.07,400.0,355.8465,355.9449,355.8072,355.9449,400.0
2022-11-28 13:20:00,361.75,361.83,361.3,361.3,500.0,355.6303,355.7089,355.1879,355.1879,500.0
2022-11-28 13:25:00,361.16,361.56,361.16,361.56,200.0,355.0502,355.4435,355.0502,355.4435,200.0
2022-11-28 13:30:00,361.22,361.48,361.22,361.34,527.0,355.1092,355.3648,355.1092,355.2272,527.0
2022-11-28 13:35:00,361.22,361.32,361.14,361.32,500.0,355.1092,355.2075,355.0306,355.2075,500.0
2022-11-28 13:40:00,361.29,361.29,361.29,361.29,100.0,355.178,355.178,355.178,355.178,100.0
2022-11-28 13:45:00,361.11,361.17,361.0,361.0,500.0,355.0011,355.0601,354.893,354.893,500.0
2022-11-28 13:50:00,360.96,361.11,360.56,360.78,1000.0,354.8536,355.0011,354.4604,354.6767,1000.0
2022-11-28 13:55:00,360.6,360.6,360.18,360.18,1200.0,354.4997,354.4997,354.0868,354.0868,1200.0
2022-11-28 14:00:00,360.18,360.18,360.18,360.18,0.0,354.0868,354.0868,354.0868,354.0868,0.0
2022-11-28 14:05:00,360.01,360.01,360.01,360.01,100.0,353.9197,353.9197,353.9197,353.9197,100.0
2022-11-28 14:10:00,360.01,360.01,360.01,360.01,0.0,353.9197,353.9197,353.9197,353.9197,0.0
2022-11-28 14:15:00,360.06,360.16,359.87,360.16,611.0,353.9689,354.0672,353.7821,354.0672,611.0
2022-11-28 14:20:00,359.73,359.9,359.72,359.84,397.0,353.6444,353.8116,353.6346,353.7526,397.0
2022-11-28 14:25:00,359.92,359.92,359.37,359.37,400.0,353.8312,353.8312,353.2905,353.2905,400.0
2022-11-28 14:30:00,359.41,359.41,359.4,359.41,100.0,353.3299,353.3299,353.32,353.3299,100.0
2022-11-28 14:35:00,359.42,359.55,359.42,359.43,1100.0,353.3397,353.4675,353.3397,353.3495,1100.0
2022-11-28 14:40:00,359.5,359.52,359.43,359.49,1299.0,353.4183,353.438,353.3495,353.4085,1299.0
2022-11-28 14:45:00,359.6,359.6,359.07,359.11,916.0,353.5166,353.5166,352.9956,353.0349,916.0
2022-11-28 14:50:00,358.91,359.2,358.87,359.2,1000.0,352.8383,353.1234,352.799,353.1234,1000.0
2022-11-28 14:55:00,359.1,359.53,359.07,359.4,1618.0,353.0251,353.4478,352.9956,353.32,1618.0
2022-11-28 15:00:00,359.25,359.25,359.12,359.13,357.0,353.1726,353.1726,353.0448,353.0546,357.0
2022-11-28 15:05:00,358.74,358.74,358.29,358.3,400.0,352.6712,352.6712,352.2288,352.2386,400.0
2022-11-28 15:10:00,358.3,358.53,358.3,358.31,1074.0,352.2386,352.4647,352.2386,352.2485,1074.0
2022-11-28 15:15:00,358.15,358.15,357.98,358.0,700.0,352.0912,352.0912,351.924,351.9437,700.0
2022-11-28 15:20:00,357.91,357.91,357.58,357.68,600.0,351.8552,351.8552,351.5308,351.6291,600.0
2022-11-28 15:25:00,357.52,357.52,357.5,357.51,700.0,351.4718,351.4718,351.4522,351.462,700.0
2022-11-28 15:30:00,357.55,357.67,357.34,357.48,1710.0,351.5013,351.6193,351.2949,351.4325,1710.0
2022-11-28 15:35:00,357.62,358.02,357.61,358.02,1788.0,351.5701,351.9634,351.5603,351.9634,1788.0
2022-11-28 15:40:00,357.91,358.41,357.48,358.35,11626.0,351.8552,352.3468,351.4325,352.2878,11626.0
2022-11-28 15:45:00,358.32,358.32,358.0,358.07,3460.0,352.2583,352.2583,351.9437,352.0125,3460.0
2022-11-28 15:50:00,358.25,358.9,357.86,358.3,12858.0,352.1895,352.8285,351.8061,352.2386,12858.0
2022-11-28 15:55:00,358.39,359.62,358.16,359.16,22177.0,352.3271,353.5363,352.101,353.0841,22177.0
2022-11-29 09:30:00,357.9,357.9,357.04,357.12,1805.0,351.8454,351.8454,350.9999,351.0786,1805.0
2022-11-29 09:35:00,359.8,359.8,359.49,359.49,300.0,353.7133,353.7133,353.4085,353.4085,300.0
2022-11-29 09:40:00,360.35,360.35,359.3,359.31,960.0,354.254,354.254,353.2217,353.2315,960.0
2022-11-29 09:45:00,357.41,357.41,357.41,357.41,100.0,351.3637,351.3637,351.3637,351.3637,100.0
2022-11-29 09:50:00,357.75,358.25,357.75,358.25,200.0,351.6979,352.1895,351.6979,352.1895,200.0
2022-11-29 09:55:00,358.25,358.25,358.25,358.25,0.0,352.1895,352.1895,352.1895,352.1895,0.0
2022-11-29 10:00:00,359.34,359.34,358.49,359.05,500.0,353.261,353.261,352.4254,352.9759,500.0
2022-11-29 10:05:00,359.0,359.01,358.96,358.96,200.0,352.9268,352.9366,352.8875,352.8875,200.0
2022-11-29 10:10:00,359.5,360.66,359.5,360.49,2516.0,353.4183,354.5587,353.4183,354.3916,2516.0
2022-11-29 10:15:00,360.8,361.64,360.8,361.08,804.0,354.6963,355.5221,354.6963,354.9716,804.0
2022-11-29 10:20:00,360.96,360.98,360.79,360.96,923.0,354.8536,354.8733,354.6865,354.8536,923.0
2022-11-29 10:25:00,360.68,361.08,360.52,360.9,1736.0,354.5784,354.9716,354.4211,354.7946,1736.0
2022-11-29 10:30:00,361.23,361.45,360.98,361.31,4997.0,355.1191,355.3353,354.8733,355.1977,4997.0
2022-11-29 10:35:00,361.32,361.32,360.37,360.37,1507.0,355.2075,355.2075,354.2736,354.2736,1507.0
2022-11-29 10:40:00,360.35,360.41,359.61,359.61,1030.0,354.254,354.3129,353.5265,353.5265,1030.0
2022-11-29 10:45:00,359.4,359.4,359.4,359.4,100.0,353.32,353.32,353.32,353.32,100.0
2022-11-29 10:50:00,359.75,359.75,359.0,359.03,400.0,353.6641,353.6641,352.9268,352.9563,400.0
2022-11-29 10:55:00,359.03,359.03,359.03,359.03,0.0,352.9563,352.9563,352.9563,352.9563,0.0
2022-11-29 11:00:00,358.91,358.91,357.76,357.76,900.0,352.8383,352.8383,351.7078,351.7078,900.0
2022-11-29 11:05:00,357.16,357.16,356.46,356.81,457.0,351.1179,351.1179,350.4298,350.7738,457.0
2022-11-29 11:10:00,357.06,357.46,356.8,356.8,400.0,351.0196,351.4128,350.764,350.764,400.0
2022-11-29 11:15:00,356.8,356.8,356.8,356.8,0.0,350.764,350.764,350.764,350.764,0.0
2022-11-29 11:20:00,356.58,356.72,356.38,356.38,890.0,350.5477,350.6854,350.3511,350.3511,890.0
2022-11-29 11:25:00,356.33,356.33,355.87,356.08,1522.0,350.302,350.302,349.8497,350.0562,1522.0
2022-11-29 11:30:00,356.38,356.38,356.38,356.38,200.0,350.3511,350.3511,350.3511,350.3511,200.0
2022-11-29 11:35:00,356.35,356.64,356.34,356.64,311.0,350.3216,350.6067,350.3118,350.6067,311.0
2022-11-29 11:40:00,356.38,356.52,356.29,356.52,300.0,350.3511,350.4887,350.2626,350.4887,300.0
2022-11-29 11:45:00,356.29,356.29,355.99,356.24,1100.0,350.2626,350.2626,349.9677,350.2135,1100.0
2022-11-29 11:50:00,356.34,356.34,356.22,356.22,400.0,350.3118,350.3118,350.1938,350.1938,400.0
2022-11-29 11:55:00,356.04,356.25,356.04,356.25,358.0,350.0169,350.2233,350.0169,350.2233,358.0
2022-11-29 12:00:00,356.17,356.17,355.91,356.0,500.0,350.1447,350.1447,349.8891,349.9775,500.0
2022-11-29 12:05:00,356.08,356.12,356.03,356.04,400.0,350.0562,350.0955,350.007,350.0169,400.0
2022-11-29 12:10:00,356.16,356.38,356.16,356.37,200.0,350.1348,350.3511,350.1348,350.3413,200.0
2022-11-29 12:15:00,356.03,356.03,356.0,356.0,512.0,350.007,350.007,349.9775,349.9775,512.0
2022-11-29 12:20:00,355.97,356.22,355.97,356.0,300.0,349.948,350.1938,349.948,349.9775,300.0
2022-11-29 12:25:00,356.28,356.53,356.28,356.39,599.0,350.2528,350.4986,350.2528,350.3609,599.0
2022-11-29 12:30:00,356.65,356.97,356.65,356.82,911.0,350.6165,350.9311,350.6165,350.7837,911.0
2022-11-29 12:35:00,356.81,357.97,356.81,357.97,1143.0,350.7738,351.9142,350.7738,351.9142,1143.0
2022-11-29 12:40:00,357.71,357.71,357.7,357.71,100.0,351.6586,351.6586,351.6488,351.6586,100.0
2022-11-29 12:45:00,357.44,357.44,357.15,357.19,501.0,351.3932,351.3932,351.1081,351.1474,501.0
2022-11-29 12:50:00,357.38,357.38,357.38,357.38,100.0,351.3342,351.3342,351.3342,351.3342,100.0
2022-11-29 12:55:00,357.78,357.78,357.78,357.78,100.0,351.7274,351.7274,351.7274,351.7274,100.0
2022-11-29 13:00:00,357.68,357.84,357.43,357.43,380.0,351.6291,351.7864,351.3833,351.3833,380.0
2022-11-29 13:05:00,357.76,357.77,357.62,357.62,500.0,351.7078,351.7176,351.5701,351.5701,500.0
2022-11-29 13:10:00,357.8,358.17,357.8,358.17,200.0,351.7471,352.1108,351.7471,352.1108,200.0
2022-11-29 13:15:00,358.1,358.1,357.96,357.96,500.0,352.042,352.042,351.9044,351.9044,500.0
2022-11-29 13:20:00,357.4,357.4,357.4,357.4,100.0,351.3539,351.3539,351.3539,351.3539,100.0
2022-11-29 13:25:00,357.12,357.12,356.95,356.95,560.0,351.0786,351.0786,350.9115,350.9115,560.0
2022-11-29 13:30:00,356.92,356.92,356.64,356.92,600.0,350.882,350.882,350.6067,350.882,600.0
2022-11-29 13:35:00,356.82,357.14,356.81,357.1,2666.0,350.7837,351.0983,350.7738,351.0589,2666.0
2022-11-29 13:40:00,357.03,357.04,356.88,356.97,709.0,350.9901,350.9999,350.8427,350.9311,709.0
2022-11-29 13:45:00,356.99,357.09,356.99,357.03,700.0,350.9508,351.0491,350.9508,350.9901,700.0
2022-11-29 13:50:00,356.99,357.62,356.89,357.62,1745.0,350.9508,351.5701,350.8525,351.5701,1745.0
2022-11-29 13:55:00,357.9,358.31,357.78,358.16,2314.0,351.8454,352.2485,351.7274,352.101,2314.0
2022-11-29 14:00:00,358.85,359.55,358.84,358.95,4567.0,352.7793,353.4675,352.7695,352.8776,4567.0
2022-11-29 14:05:00,358.91,358.91,358.65,358.66,200.0,352.8383,352.8383,352.5827,352.5925,200.0
2022-11-29 14:10:00,358.66,358.66,358.66,358.66,0.0,352.5925,352.5925,352.5925,352.5925,0.0
2022-11-29 14:15:00,358.49,358.49,358.19,358.42,1200.0,352.4254,352.4254,352.1305,352.3566,1200.0
2022-11-29 14:20:00,358.16,358.16,357.95,357.95,1009.0,352.101,352.101,351.8946,351.8946,1009.0
2022-11-29 14:25:00,357.85,357.85,357.58,357.58,200.0,351.7962,351.7962,351.5308,351.5308,200.0
2022-11-29 14:30:00,357.55,357.55,357.43,357.43,200.0,351.5013,351.5013,351.3833,351.3833,200.0
2022-11-29 14:35:00,357.48,357.54,356.82,356.82,500.0,351.4325,351.4915,350.7837,350.7837,500.0
2022-11-29 14:40:00,356.41,356.41,356.4,356.41,100.0,350.3806,350.3806,350.3708,350.3806,100.0
2022-11-29 14:45:00,356.49,356.49,356.38,356.38,309.0,350.4593,350.4593,350.3511,350.3511,309.0
2022-11-29 14:50:00,356.37,356.52,356.35,356.49,898.0,350.3413,350.4887,350.3216,350.4593,898.0
2022-11-29 14:55:00,356.47,356.8,356.47,356.8,1215.0,350.4396,350.764,350.4396,350.764,1215.0
2022-11-29 15:00:00,356.81,357.29,356.81,357.29,1783.0,350.7738,351.2457,350.7738,351.2457,1783.0
2022-11-29 15:05:00,357.29,357.88,357.29,357.88,200.0,351.2457,351.8257,351.2457,351.8257,200.0
2022-11-29 15:10:00,357.76,357.98,357.59,357.98,2000.0,351.7078,351.924,351.5406,351.924,2000.0
2022-11-29 15:15:00,357.77,358.03,357.7,358.02,600.0,351.7176,351.9732,351.6488,351.9634,600.0
2022-11-29 15:20:00,358.22,358.29,357.65,357.65,1406.0,352.16,352.2288,351.5996,351.5996,1406.0
2022-11-29 15:25:00,357.65,358.07,357.64,358.07,1200.0,351.5996,352.0125,351.5898,352.0125,1200.0
2022-11-29 15:30:00,358.16,358.17,357.89,357.89,1190.0,352.101,352.1108,351.8356,351.8356,1190.0
2022-11-29 15:35:00,358.46,358.46,357.86,357.97,1400.0,352.3959,352.3959,351.8061,351.9142,1400.0
2022-11-29 15:40:00,358.08,358.42,358.06,358.06,1100.0,352.0224,352.3566,352.0027,352.0027,1100.0
2022-11-29 15:45:00,357.99,358.14,357.83,358.14,2697.0,351.9339,352.0813,351.7766,352.0813,2697.0
2022-11-29 15:50:00,357.99,358.26,357.94,357.97,5029.0,351.9339,352.1993,351.8847,351.9142,5029.0
2022-11-29 15:55:00,358.07,358.32,357.55,357.56,9428.0,352.0125,352.2583,351.5013,351.5111,9428.0
2022-11-30 09:30:00,355.46,355.82,355.16,355.81,2039.0,350.076,350.4305,349.7805,350.4207,2039.0
2022-11-30 09:35:00,355.02,355.4,354.34,355.4,537.0,349.6427,350.0169,348.973,350.0169,537.0
2022-11-30 09:40:00,355.71,355.87,355.12,355.87,795.0,350.3222,350.4798,349.7411,350.4798,795.0
2022-11-30 09:45:00,356.05,356.09,355.21,355.22,700.0,350.6571,350.6965,349.8298,349.8396,700.0
2022-11-30 09:50:00,354.87,354.98,354.68,354.9,1494.0,349.4949,349.6033,349.3078,349.5245,1494.0
2022-11-30 09:55:00,354.71,355.09,354.7,354.77,3909.0,349.3374,349.7116,349.3275,349.3965,3909.0
2022-11-30 10:00:00,354.86,355.23,354.36,354.49,3300.0,349.4851,349.8495,348.9927,349.1207,3300.0
2022-11-30 10:05:00,354.07,354.34,353.73,354.14,1047.0,348.7071,348.973,348.3722,348.776,1047.0
2022-11-30 10:10:00,353.93,354.01,353.93,354.01,500.0,348.5692,348.648,348.5692,348.648,500.0
2022-11-30 10:15:00,353.04,353.05,352.9,352.91,307.0,347.6927,347.7025,347.5548,347.5646,307.0
2022-11-30 10:20:00,352.63,353.12,352.62,353.11,700.0,347.2889,347.7714,347.279,347.7616,700.0
2022-11-30 10:25:00,353.21,353.21,352.87,352.87,712.0,347.8601,347.8601,347.5252,347.5252,712.0
2022-11-30 10:30:00,352.94,353.21,352.8,352.99,1200.0,347.5942,347.8601,347.4563,347.6434,1200.0
2022-11-30 10:35:00,353.84,353.84,353.55,353.79,400.0,348.4805,348.4805,348.1949,348.4313,400.0
2022-11-30 10:40:00,354.22,354.22,354.22,354.22,100.0,348.8548,348.8548,348.8548,348.8548,100.0
2022-11-30 10:45:00,354.0,354.01,353.84,353.84,200.0,348.6381,348.648,348.4805,348.4805,200.0
2022-11-30 10:50:00,353.5,353.61,353.5,353.61,500.0,348.1457,348.254,348.1457,348.254,500.0
2022-11-30 10:55:00,354.07,354.07,354.07,354.07,100.0,348.7071,348.7071,348.7071,348.7071,100.0
2022-11-30 11:00:00,354.07,354.07,354.07,354.07,0.0,348.7071,348.7071,348.7071,348.7071,0.0
2022-11-30 11:05:00,354.18,354.18,354.17,354.18,100.0,348.8154,348.8154,348.8055,348.8154,100.0
2022-11-30 11:10:00,354.75,354.75,354.75,354.75,102.0,349.3768,349.3768,349.3768,349.3768,102.0
2022-11-30 11:15:00,354.74,354.82,354.64,354.82,404.0,349.3669,349.4457,349.2684,349.4457,404.0
2022-11-30 11:20:00,354.82,354.82,354.82,354.82,0.0,349.4457,349.4457,349.4457,349.4457,0.0
2022-11-30 11:25:00,355.24,355.48,355.23,355.35,5200.0,349.8593,350.0957,349.8495,349.9677,5200.0
2022-11-30 11:30:00,355.6,355.9,355.6,355.9,1000.0,350.2139,350.5093,350.2139,350.5093,1000.0
2022-11-30 11:35:00,355.99,356.11,355.99,356.11,200.0,350.598,350.7162,350.598,350.7162,200.0
2022-11-30 11:40:00,355.89,356.34,355.89,355.91,500.0,350.4995,350.9427,350.4995,350.5192,500.0
2022-11-30 11:45:00,355.94,356.32,355.62,356.31,700.0,350.5487,350.923,350.2336,350.9131,700.0
2022-11-30 11:50:00,355.94,355.94,355.56,355.56,300.0,350.5487,350.5487,350.1745,350.1745,300.0
2022-11-30 11:55:00,355.5,355.54,355.2,355.54,1287.0,350.1154,350.1548,349.8199,350.1548,1287.0
2022-11-30 12:00:00,355.48,355.48,355.12,355.14,400.0,350.0957,350.0957,349.7411,349.7608,400.0
2022-11-30 12:05:00,355.02,355.02,354.67,354.67,402.0,349.6427,349.6427,349.298,349.298,402.0
2022-11-30 12:10:00,353.79,353.81,353.03,353.04,645.0,348.4313,348.451,347.6828,347.6927,645.0
2022-11-30 12:15:00,353.26,353.29,352.89,352.9,5200.0,347.9093,347.9389,347.5449,347.5548,5200.0
2022-11-30 12:20:00,352.75,353.59,352.69,353.59,935.0,347.407,348.2343,347.348,348.2343,935.0
2022-11-30 12:25:00,353.59,353.59,353.59,353.59,0.0,348.2343,348.2343,348.2343,348.2343,0.0
2022-11-30 12:30:00,353.8,353.8,353.6,353.61,600.0,348.4411,348.4411,348.2442,348.254,600.0
2022-11-30 12:35:00,353.66,353.66,353.2,353.2,700.0,348.3033,348.3033,347.8502,347.8502,700.0
2022-11-30 12:40:00,352.96,353.86,352.96,353.86,800.0,347.6139,348.5002,347.6139,348.5002,800.0
2022-11-30 12:45:00,353.84,353.84,353.28,353.59,400.0,348.4805,348.4805,347.929,348.2343,400.0
2022-11-30 12:50:00,353.4,353.82,353.38,353.7,400.0,348.0472,348.4608,348.0275,348.3427,400.0
2022-11-30 12:55:00,353.56,353.74,353.24,353.74,1400.0,348.2048,348.3821,347.8896,348.3821,1400.0
2022-11-30 13:00:00,354.24,354.28,354.23,354.24,400.0,348.8745,348.9139,348.8646,348.8745,400.0
2022-11-30 13:05:00,354.53,354.53,354.15,354.16,500.0,349.1601,349.1601,348.7858,348.7957,500.0
2022-11-30 13:10:00,354.3,354.41,354.04,354.08,3000.0,348.9336,349.0419,348.6775,348.7169,3000.0
2022-11-30 13:15:00,354.16,354.29,353.82,353.87,1100.0,348.7957,348.9237,348.4608,348.5101,1100.0
2022-11-30 13:20:00,353.85,353.86,353.56,353.56,1000.0,348.4904,348.5002,348.2048,348.2048,1000.0
2022-11-30 13:25:00,353.54,353.93,353.53,353.84,600.0,348.1851,348.5692,348.1752,348.4805,600.0
2022-11-30 13:30:00,353.44,355.88,353.27,355.88,1340.0,348.0866,350.4896,347.9192,350.4896,1340.0
2022-11-30 13:35:00,356.13,356.67,356.13,356.67,300.0,350.7359,351.2677,350.7359,351.2677,300.0
2022-11-30 13:40:00,357.93,357.93,356.79,357.21,901.0,352.5086,352.5086,351.3859,351.7995,901.0
2022-11-30 13:45:00,357.35,357.35,355.07,356.21,1540.0,351.9374,351.9374,349.6919,350.8146,1540.0
2022-11-30 13:50:00,356.19,356.2,355.48,355.63,2201.0,350.7949,350.8048,350.0957,350.2434,2201.0
2022-11-30 13:55:00,355.66,356.9,355.66,356.03,2233.0,350.273,351.4942,350.273,350.6374,2233.0
2022-11-30 14:00:00,356.9,357.42,356.18,357.22,3232.0,351.4942,352.0063,350.7851,351.8093,3232.0
2022-11-30 14:05:00,357.32,358.04,357.32,357.43,2249.0,351.9078,352.6169,351.9078,352.0162,2249.0
2022-11-30 14:10:00,357.56,357.63,357.07,357.08,4599.0,352.1442,352.2131,351.6616,351.6715,4599.0
2022-11-30 14:15:00,357.21,359.44,357.05,359.44,1707.0,351.7995,353.9957,351.6419,353.9957,1707.0
2022-11-30 14:20:00,358.94,360.35,358.94,360.31,5964.0,353.5033,354.8919,353.5033,354.8525,5964.0
2022-11-30 14:25:00,360.31,360.95,360.14,360.55,10316.0,354.8525,355.4828,354.6851,355.0889,10316.0
2022-11-30 14:30:00,360.19,360.19,359.63,359.72,1100.0,354.7344,354.7344,354.1828,354.2715,1100.0
2022-11-30 14:35:00,359.87,359.87,359.41,359.41,657.0,354.4192,354.4192,353.9662,353.9662,657.0
2022-11-30 14:40:00,360.03,360.1,359.52,359.53,1200.0,354.5768,354.6457,354.0745,354.0844,1200.0
2022-11-30 14:45:00,359.66,359.88,359.41,359.47,1011.0,354.2124,354.4291,353.9662,354.0253,1011.0
2022-11-30 14:50:00,359.87,360.42,359.65,359.72,2050.0,354.4192,354.9609,354.2025,354.2715,2050.0
2022-11-30 14:55:00,359.62,360.03,359.62,359.92,3147.0,354.173,354.5768,354.173,354.4684,3147.0
2022-11-30 15:00:00,360.36,361.44,359.84,361.21,1301.0,354.9018,355.9654,354.3897,355.7389,1301.0
2022-11-30 15:05:00,361.25,361.61,361.13,361.27,1201.0,355.7783,356.1328,355.6601,355.798,1201.0
2022-11-30 15:10:00,361.71,362.48,361.56,362.28,3239.0,356.2313,356.9897,356.0836,356.7927,3239.0
2022-11-30 15:15:00,362.33,362.76,362.1,362.65,3813.0,356.8419,357.2654,356.6154,357.1571,3813.0
2022-11-30 15:20:00,362.58,362.86,362.48,362.74,9819.0,357.0882,357.3639,356.9897,357.2457,9819.0
2022-11-30 15:25:00,362.66,363.0,362.52,362.94,3000.0,357.1669,357.5018,357.0291,357.4427,3000.0
2022-11-30 15:30:00,362.95,364.11,362.86,364.11,2807.0,357.4526,358.595,357.3639,358.595,2807.0
2022-11-30 15:35:00,364.26,364.62,363.87,364.11,6708.0,358.7427,359.0973,358.3586,358.595,6708.0
2022-11-30 15:40:00,363.99,364.43,363.82,364.33,2413.0,358.4768,358.9101,358.3094,358.8116,2413.0
2022-11-30 15:45:00,364.64,364.85,364.46,364.8,3800.0,359.117,359.3238,358.9397,359.2745,3800.0
2022-11-30 15:50:00,365.24,366.08,365.14,365.9,17056.0,359.7079,360.5351,359.6094,360.3579,17056.0
2022-11-30 15:55:00,365.85,366.52,365.58,366.52,32395.0,360.3086,360.9685,360.0427,360.9685,32395.0
2022-12-01 09:30:00,367.18,368.24,366.86,366.86,4336.0,361.6185,362.6624,361.3033,361.3033,4336.0
2022-12-01 09:35:00,367.02,367.14,364.16,365.39,3302.0,361.4609,361.5791,358.6442,359.8556,3302.0
2022-12-01 09:40:00,365.71,365.91,365.35,365.35,1453.0,360.1707,360.3677,359.8162,359.8162,1453.0
2022-12-01 09:45:00,364.74,365.59,364.44,364.93,2495.0,359.2154,360.0526,358.92,359.4026,2495.0
2022-12-01 09:50:00,365.5,365.94,362.71,363.68,3809.0,359.9639,360.3973,357.2162,358.1715,3809.0
2022-12-01 09:55:00,364.07,365.72,364.07,365.01,1100.0,358.5556,360.1806,358.5556,359.4813,1100.0
2022-12-01 10:00:00,365.06,365.06,363.59,363.74,3300.0,359.5306,359.5306,358.0829,358.2306,3300.0
2022-12-01 10:05:00,364.23,364.62,363.4,363.82,1797.0,358.7132,359.0973,357.8957,358.3094,1797.0
2022-12-01 10:10:00,363.93,363.93,362.73,363.9,4384.0,358.4177,358.4177,357.2359,358.3882,4384.0
2022-12-01 10:15:00,363.75,364.76,363.25,363.83,4477.0,358.2404,359.2351,357.748,358.3192,4477.0
2022-12-01 10:20:00,363.82,364.51,363.82,364.13,2400.0,358.3094,358.9889,358.3094,358.6147,2400.0
2022-12-01 10:25:00,363.89,364.55,363.89,364.46,1100.0,358.3783,359.0283,358.3783,358.9397,1100.0
2022-12-01 10:30:00,364.28,364.57,363.84,364.57,7555.0,358.7624,359.048,358.3291,359.048,7555.0
2022-12-01 10:35:00,364.44,365.19,364.44,365.08,1900.0,358.92,359.6586,358.92,359.5503,1900.0
2022-12-01 10:40:00,365.93,365.93,365.29,365.63,1200.0,360.3874,360.3874,359.7571,360.092,1200.0
2022-12-01 10:45:00,365.59,366.56,365.33,366.56,979.0,360.0526,361.0079,359.7965,361.0079,979.0
2022-12-01 10:50:00,366.89,367.2,366.37,366.38,803.0,361.3329,361.6382,360.8207,360.8306,803.0
2022-12-01 10:55:00,365.85,366.78,365.8,366.78,800.0,360.3086,361.2245,360.2594,361.2245,800.0
2022-12-01 11:00:00,366.78,367.13,366.61,367.13,300.0,361.2245,361.5692,361.0571,361.5692,300.0
2022-12-01 11:05:00,366.9,367.17,366.88,366.91,1400.0,361.3427,361.6086,361.323,361.3526,1400.0
2022-12-01 11:10:00,367.36,367.36,366.41,366.41,600.0,361.7958,361.7958,360.8601,360.8601,600.0
2022-12-01 11:15:00,366.19,366.19,365.0,365.2,2125.0,360.6435,360.6435,359.4715,359.6685,2125.0
2022-12-01 11:20:00,365.85,366.11,365.82,366.11,981.0,360.3086,360.5647,360.2791,360.5647,981.0
2022-12-01 11:25:00,366.01,366.25,365.79,366.25,776.0,360.4662,360.7026,360.2495,360.7026,776.0
2022-12-01 11:30:00,366.59,366.76,366.59,366.76,500.0,361.0374,361.2048,361.0374,361.2048,500.0
2022-12-01 11:35:00,366.61,366.79,366.08,366.09,1416.0,361.0571,361.2344,360.5351,360.545,1416.0
2022-12-01 11:40:00,366.52,366.76,366.51,366.58,300.0,360.9685,361.2048,360.9586,361.0276,300.0
2022-12-01 11:45:00,366.68,366.87,366.66,366.77,701.0,361.1261,361.3132,361.1064,361.2147,701.0
2022-12-01 11:50:00,367.05,367.16,366.4,366.99,2106.0,361.4905,361.5988,360.8503,361.4314,2106.0
2022-12-01 11:55:00,366.88,367.14,366.87,367.14,200.0,361.323,361.5791,361.3132,361.5791,200.0
2022-12-01 12:00:00,366.93,366.95,365.57,365.58,1200.0,361.3723,361.392,360.0329,360.0427,1200.0
2022-12-01 12:05:00,365.79,365.79,365.78,365.79,200.0,360.2495,360.2495,360.2397,360.2495,200.0
2022-12-01 12:10:00,365.68,367.01,365.48,367.0,13681.0,360.1412,361.4511,359.9442,361.4412,13681.0
2022-12-01 12:15:00,367.13,367.77,367.13,367.4,3165.0,361.5692,362.1995,361.5692,361.8351,3165.0
2022-12-01 12:20:00,367.34,367.92,367.34,367.88,825.0,361.7761,362.3473,361.7761,362.3079,825.0
2022-12-01 12:25:00,368.21,368.25,368.04,368.19,901.0,362.6329,362.6723,362.4655,362.6132,901.0
2022-12-01 12:30:00,368.07,369.55,368.07,369.55,2400.0,362.495,363.9526,362.495,363.9526,2400.0
2022-12-01 12:35:00,369.59,369.76,367.97,367.98,11458.0,363.992,364.1594,362.3965,362.4064,11458.0
2022-12-01 12:40:00,367.94,367.99,367.26,367.66,1968.0,362.367,362.4162,361.6973,362.0912,1968.0
2022-12-01 12:45:00,367.96,368.22,367.96,368.19,907.0,362.3867,362.6427,362.3867,362.6132,907.0
2022-12-01 12:50:00,368.18,368.18,368.03,368.04,804.0,362.6033,362.6033,362.4556,362.4655,804.0
2022-12-01 12:55:00,368.09,368.48,367.07,367.07,4731.0,362.5147,362.8988,361.5101,361.5101,4731.0
2022-12-01 13:00:00,367.06,367.3,366.85,366.86,901.0,361.5003,361.7367,361.2935,361.3033,901.0
2022-12-01 13:05:00,367.21,367.69,367.2,367.69,500.0,361.648,362.1208,361.6382,362.1208,500.0
2022-12-01 13:10:00,367.71,367.71,367.7,367.71,100.0,362.1405,362.1405,362.1306,362.1405,100.0
2022-12-01 13:15:00,367.55,367.55,366.75,366.9,800.0,361.9829,361.9829,361.195,361.3427,800.0
2022-12-01 13:20:00,366.93,366.93,366.28,366.54,4080.0,361.3723,361.3723,360.7321,360.9882,4080.0
2022-12-01 13:25:00,366.59,366.61,366.3,366.31,1686.0,361.0374,361.0571,360.7518,360.7617,1686.0
2022-12-01 13:30:00,366.29,366.46,365.54,365.8,3149.0,360.742,360.9094,360.0033,360.2594,3149.0
2022-12-01 13:35:00,365.81,365.83,365.81,365.83,200.0,360.2692,360.2889,360.2692,360.2889,200.0
2022-12-01 13:40:00,365.91,366.91,365.71,366.66,3246.0,360.3677,361.3526,360.1707,361.1064,3246.0
2022-12-01 13:45:00,366.56,366.98,366.4,366.58,1600.0,361.0079,361.4215,360.8503,361.0276,1600.0
2022-12-01 13:50:00,366.9,366.9,366.2,366.36,710.0,361.3427,361.3427,360.6533,360.8109,710.0
2022-12-01 13:55:00,366.46,366.46,366.21,366.3,850.0,360.9094,360.9094,360.6632,360.7518,850.0
2022-12-01 14:00:00,366.35,366.35,365.38,365.38,1100.0,360.8011,360.8011,359.8457,359.8457,1100.0
2022-12-01 14:05:00,365.59,365.61,365.52,365.52,300.0,360.0526,360.0723,359.9836,359.9836,300.0
2022-12-01 14:10:00,365.63,365.76,365.52,365.61,1000.0,360.092,360.22,359.9836,360.0723,1000.0
2022-12-01 14:15:00,365.87,365.87,365.87,365.87,100.0,360.3283,360.3283,360.3283,360.3283,100.0
2022-12-01 14:20:00,365.63,365.78,365.3,365.3,800.0,360.092,360.2397,359.767,359.767,800.0
2022-12-01 14:25:00,365.48,365.68,365.24,365.61,900.0,359.9442,360.1412,359.7079,360.0723,900.0
2022-12-01 14:30:00,365.64,365.84,365.63,365.63,640.0,360.1018,360.2988,360.092,360.092,640.0
2022-12-01 14:35:00,365.49,365.49,365.39,365.39,300.0,359.9541,359.9541,359.8556,359.8556,300.0
2022-12-01 14:40:00,365.46,365.97,365.45,365.84,812.0,359.9245,360.4268,359.9147,360.2988,812.0
2022-12-01 14:45:00,365.76,365.99,365.76,365.99,200.0,360.22,360.4465,360.22,360.4465,200.0
2022-12-01 14:50:00,366.61,366.61,366.3,366.31,200.0,361.0571,361.0571,360.7518,360.7617,200.0
2022-12-01 14:55:00,366.22,366.26,365.74,366.01,1398.0,360.673,360.7124,360.2003,360.4662,1398.0
2022-12-01 15:00:00,366.01,366.01,366.01,366.01,0.0,360.4662,360.4662,360.4662,360.4662,0.0
2022-12-01 15:05:00,366.5,366.72,366.44,366.72,493.0,360.9488,361.1654,360.8897,361.1654,493.0
2022-12-01 15:10:00,366.63,366.63,365.98,365.99,1181.0,361.0768,361.0768,360.4367,360.4465,1181.0
2022-12-01 15:15:00,365.97,365.97,365.97,365.97,100.0,360.4268,360.4268,360.4268,360.4268,100.0
2022-12-01 15:20:00,366.11,366.11,365.97,365.97,500.0,360.5647,360.5647,360.4268,360.4268,500.0
2022-12-01 15:25:00,365.96,366.23,365.96,366.19,1354.0,360.417,360.6829,360.417,360.6435,1354.0
2022-12-01 15:30:00,366.16,366.47,366.16,366.22,1004.0,360.6139,360.9192,360.6139,360.673,1004.0
2022-12-01 15:35:00,366.37,366.53,366.28,366.4,1152.0,360.8207,360.9783,360.7321,360.8503,1152.0
2022-12-01 15:40:00,366.32,366.77,366.12,366.77,1878.0,360.7715,361.2147,360.5745,361.2147,1878.0
2022-12-01 15:45:00,366.88,366.88,365.87,365.98,2166.0,361.323,361.323,360.3283,360.4367,2166.0
2022-12-01 15:50:00,366.15,366.37,365.99,366.02,2879.0,360.6041,360.8207,360.4465,360.4761,2879.0
2022-12-01 15:55:00,365.44,365.83,364.95,365.38,12036.0,359.9048,360.2889,359.4223,359.8457,12036.0
2022-12-02 09:30:00,361.28,361.83,360.43,361.01,3321.0,355.8078,356.3495,354.9707,355.5419,3321.0
2022-12-02 09:35:00,360.0,361.44,359.84,361.02,5200.0,354.5472,355.9654,354.3897,355.5518,5200.0
2022-12-02 09:40:00,361.56,361.56,360.33,360.35,567.0,356.0836,356.0836,354.8722,354.8919,567.0
2022-12-02 09:45:00,359.41,359.41,358.25,358.94,1650.0,353.9662,353.9662,352.8237,353.5033,1650.0
2022-12-02 09:50:00,358.62,359.52,358.61,359.05,1827.0,353.1881,354.0745,353.1783,353.6116,1827.0
2022-12-02 09:55:00,359.05,359.76,359.05,359.76,500.0,353.6116,354.3109,353.6116,354.3109,500.0
2022-12-02 10:00:00,360.71,360.71,359.83,359.84,200.0,355.2465,355.2465,354.3798,354.3897,200.0
2022-12-02 10:05:00,359.24,360.15,359.12,359.82,1100.0,353.7987,354.695,353.6806,354.37,1100.0
2022-12-02 10:10:00,360.6,361.05,360.46,360.88,1108.0,355.1381,355.5813,355.0003,355.4139,1108.0
2022-12-02 10:15:00,360.84,360.84,360.46,360.46,200.0,355.3745,355.3745,355.0003,355.0003,200.0
2022-12-02 10:20:00,360.34,360.81,360.2,360.81,600.0,354.8821,355.345,354.7442,355.345,600.0
2022-12-02 10:25:00,360.81,360.81,360.21,360.25,800.0,355.345,355.345,354.7541,354.7934,800.0
2022-12-02 10:30:00,360.19,361.22,360.18,361.22,600.0,354.7344,355.7488,354.7245,355.7488,600.0
2022-12-02 10:35:00,361.04,361.04,360.27,360.27,700.0,355.5715,355.5715,354.8131,354.8131,700.0
2022-12-02 10:40:00,360.8,360.8,360.8,360.8,100.0,355.3351,355.3351,355.3351,355.3351,100.0
2022-12-02 10:45:00,361.04,361.04,360.9,360.9,200.0,355.5715,355.5715,355.4336,355.4336,200.0
2022-12-02 10:50:00,361.24,362.24,361.07,361.97,900.0,355.7685,356.7533,355.601,356.4874,900.0
2022-12-02 10:55:00,361.76,361.94,361.61,361.62,1900.0,356.2806,356.4578,356.1328,356.1427,1900.0
2022-12-02 11:00:00,361.38,361.4,361.04,361.19,800.0,355.9063,355.926,355.5715,355.7192,800.0
2022-12-02 11:05:00,361.44,361.53,361.04,361.21,1122.0,355.9654,356.0541,355.5715,355.7389,1122.0
2022-12-02 11:10:00,361.3,361.85,361.3,361.85,499.0,355.8275,356.3692,355.8275,356.3692,499.0
2022-12-02 11:15:00,361.85,361.85,361.85,361.85,0.0,356.3692,356.3692,356.3692,356.3692,0.0
2022-12-02 11:20:00,361.88,361.98,361.69,361.98,500.0,356.3988,356.4972,356.2116,356.4972,500.0
2022-12-02 11:25:00,362.1,362.38,361.95,361.99,1423.0,356.6154,356.8912,356.4677,356.5071,1423.0
2022-12-02 11:30:00,362.27,362.33,362.27,362.33,262.0,356.7829,356.8419,356.7829,356.8419,262.0
2022-12-02 11:35:00,362.44,362.6,362.14,362.6,2235.0,356.9503,357.1079,356.6548,357.1079,2235.0
2022-12-02 11:40:00,362.6,362.6,362.6,362.6,0.0,357.1079,357.1079,357.1079,357.1079,0.0
2022-12-02 11:45:00,363.14,363.3,362.98,363.0,1400.0,357.6397,357.7972,357.4821,357.5018,1400.0
2022-12-02 11:50:00,363.0,363.0,363.0,363.0,0.0,357.5018,357.5018,357.5018,357.5018,0.0
2022-12-02 11:55:00,363.08,363.14,363.07,363.14,300.0,357.5806,357.6397,357.5707,357.6397,300.0
2022-12-02 12:00:00,363.42,363.74,363.41,363.61,334.0,357.9154,358.2306,357.9056,358.1026,334.0
2022-12-02 12:05:00,363.73,364.3,363.72,364.0,983.0,358.2207,358.7821,358.2109,358.4866,983.0
2022-12-02 12:10:00,363.95,364.29,363.78,363.78,1536.0,358.4374,358.7723,358.27,358.27,1536.0
2022-12-02 12:15:00,363.91,363.98,363.9,363.98,700.0,358.398,358.467,358.3882,358.467,700.0
2022-12-02 12:20:00,363.89,363.89,363.64,363.65,300.0,358.3783,358.3783,358.1321,358.1419,300.0
2022-12-02 12:25:00,363.62,363.71,363.62,363.71,200.0,358.1124,358.201,358.1124,358.201,200.0
2022-12-02 12:30:00,363.64,363.64,363.64,363.64,100.0,358.1321,358.1321,358.1321,358.1321,100.0
2022-12-02 12:35:00,363.85,363.85,363.59,363.59,499.0,358.3389,358.3389,358.0829,358.0829,499.0
2022-12-02 12:40:00,363.59,363.6,363.59,363.6,200.0,358.0829,358.0927,358.0829,358.0927,200.0
2022-12-02 12:45:00,363.48,363.48,363.4,363.41,216.0,357.9745,357.9745,357.8957,357.9056,216.0
2022-12-02 12:50:00,362.99,363.22,362.98,363.22,400.0,357.4919,357.7185,357.4821,357.7185,400.0
2022-12-02 12:55:00,362.92,362.92,362.25,362.25,459.0,357.423,357.423,356.7632,356.7632,459.0
2022-12-02 13:00:00,362.53,362.61,362.22,362.22,400.0,357.0389,357.1177,356.7336,356.7336,400.0
2022-12-02 13:05:00,362.54,362.54,362.54,362.54,100.0,357.0488,357.0488,357.0488,357.0488,100.0
2022-12-02 13:10:00,362.24,362.82,362.24,362.8,700.0,356.7533,357.3245,356.7533,357.3048,700.0
2022-12-02 13:15:00,362.88,362.92,362.88,362.92,200.0,357.3836,357.423,357.3836,357.423,200.0
2022-12-02 13:20:00,363.16,363.16,363.16,363.16,100.0,357.6594,357.6594,357.6594,357.6594,100.0
2022-12-02 13:25:00,362.94,363.14,362.63,363.14,300.0,357.4427,357.6397,357.1374,357.6397,300.0
2022-12-02 13:30:00,363.13,363.24,362.99,363.24,300.0,357.6298,357.7382,357.4919,357.7382,300.0
2022-12-02 13:35:00,363.19,363.19,363.19,363.19,100.0,357.6889,357.6889,357.6889,357.6889,100.0
2022-12-02 13:40:00,362.95,363.27,362.95,363.27,200.0,357.4526,357.7677,357.4526,357.7677,200.0
2022-12-02 13:45:00,363.24,363.56,363.24,363.56,300.0,357.7382,358.0533,357.7382,358.0533,300.0
2022-12-02 13:50:00,363.5,363.76,363.5,363.74,2900.0,357.9942,358.2503,357.9942,358.2306,2900.0
2022-12-02 13:55:00,363.71,364.0,363.37,363.93,1812.0,358.201,358.4866,357.8662,358.4177,1812.0
2022-12-02 14:00:00,364.16,364.16,363.9,363.97,625.0,358.6442,358.6442,358.3882,358.4571,625.0
2022-12-02 14:05:00,363.96,363.96,363.27,363.28,912.0,358.4473,358.4473,357.7677,357.7776,912.0
2022-12-02 14:10:00,363.33,363.33,362.94,363.13,626.0,357.8268,357.8268,357.4427,357.6298,626.0
2022-12-02 14:15:00,363.61,364.11,363.52,364.11,1800.0,358.1026,358.595,358.0139,358.595,1800.0
2022-12-02 14:20:00,363.4,363.64,363.4,363.63,400.0,357.8957,358.1321,357.8957,358.1223,400.0
2022-12-02 14:25:00,364.27,364.27,363.97,363.97,347.0,358.7526,358.7526,358.4571,358.4571,347.0
2022-12-02 14:30:00,363.67,364.05,363.67,363.86,700.0,358.1616,358.5359,358.1616,358.3488,700.0
2022-12-02 14:35:00,363.86,363.86,363.68,363.68,300.0,358.3488,358.3488,358.1715,358.1715,300.0
2022-12-02 14:40:00,363.97,363.97,363.97,363.97,108.0,358.4571,358.4571,358.4571,358.4571,108.0
2022-12-02 14:45:00,364.18,364.28,364.18,364.28,330.0,358.6639,358.7624,358.6639,358.7624,330.0
2022-12-02 14:50:00,364.49,364.89,364.49,364.69,1600.0,358.9692,359.3632,358.9692,359.1662,1600.0
2022-12-02 14:55:00,364.81,365.51,364.69,365.12,2400.0,359.2844,359.9738,359.1662,359.5897,2400.0
2022-12-02 15:00:00,365.52,366.13,365.47,365.8,1700.0,359.9836,360.5844,359.9344,360.2594,1700.0
2022-12-02 15:05:00,365.46,366.15,365.27,365.63,2000.0,359.9245,360.6041,359.7374,360.092,2000.0
2022-12-02 15:10:00,365.72,366.14,365.53,366.02,3000.0,360.1806,360.5942,359.9935,360.4761,3000.0
2022-12-02 15:15:00,366.02,366.3,365.65,366.3,1900.0,360.4761,360.7518,360.1117,360.7518,1900.0
2022-12-02 15:20:00,365.99,366.14,365.54,365.54,1700.0,360.4465,360.5942,360.0033,360.0033,1700.0
2022-12-02 15:25:00,365.44,365.5,364.64,364.81,2400.0,359.9048,359.9639,359.117,359.2844,2400.0
2022-12-02 15:30:00,365.08,365.11,364.92,365.04,1336.0,359.5503,359.5798,359.3927,359.5109,1336.0
2022-12-02 15:35:00,365.0,365.26,364.58,365.26,4300.0,359.4715,359.7276,359.0579,359.7276,4300.0
2022-12-02 15:40:00,365.13,365.66,364.93,365.41,4408.0,359.5995,360.1215,359.4026,359.8753,4408.0
2022-12-02 15:45:00,365.32,365.32,364.21,364.33,11258.0,359.7867,359.7867,358.6935,358.8116,11258.0
2022-12-02 15:50:00,364.2,364.98,364.2,364.88,7796.0,358.6836,359.4518,358.6836,359.3533,7796.0
2022-12-02 15:55:00,364.79,366.0,364.78,365.87,10651.0,359.2647,360.4564,359.2548,360.3283,10651.0
2022-12-05 09:30:00,359.64,359.64,357.76,359.24,3243.0,354.1927,354.1927,352.3412,353.7987,3243.0
2022-12-05 09:35:00,359.71,359.89,359.4,359.51,1600.0,354.2616,354.4389,353.9563,354.0647,1600.0
2022-12-05 09:40:00,359.52,359.52,357.79,357.86,1237.0,354.0745,354.0745,352.3707,352.4396,1237.0
2022-12-05 09:45:00,357.25,357.26,357.14,357.14,200.0,351.8389,351.8487,351.7306,351.7306,200.0
2022-12-05 09:50:00,357.46,359.09,357.45,358.31,2436.0,352.0457,353.651,352.0359,352.8828,2436.0
2022-12-05 09:55:00,358.45,358.67,357.79,357.92,3735.0,353.0207,353.2374,352.3707,352.4987,3735.0
2022-12-05 10:00:00,357.5,357.5,356.25,357.11,3640.0,352.0851,352.0851,350.854,351.701,3640.0
2022-12-05 10:05:00,357.48,357.5,356.75,356.75,2800.0,352.0654,352.0851,351.3465,351.3465,2800.0
2022-12-05 10:10:00,357.06,357.86,357.06,357.41,1800.0,351.6518,352.4396,351.6518,351.9965,1800.0
2022-12-05 10:15:00,357.79,358.05,357.49,357.64,1921.0,352.3707,352.6268,352.0753,352.223,1921.0
2022-12-05 10:20:00,357.6,357.7,356.59,356.82,2100.0,352.1836,352.2821,351.1889,351.4154,2100.0
2022-12-05 10:25:00,357.0,357.0,355.61,355.61,3327.0,351.5927,351.5927,350.2237,350.2237,3327.0
2022-12-05 10:30:00,356.11,356.57,355.61,356.56,2039.0,350.7162,351.1692,350.2237,351.1593,2039.0
2022-12-05 10:35:00,357.7,357.7,356.15,356.54,941.0,352.2821,352.2821,350.7555,351.1396,941.0
2022-12-05 10:40:00,357.19,357.19,356.92,357.0,2086.0,351.7798,351.7798,351.5139,351.5927,2086.0
2022-12-05 10:45:00,357.15,357.42,356.87,357.16,997.0,351.7404,352.0063,351.4646,351.7502,997.0
2022-12-05 10:50:00,356.99,357.07,356.55,356.78,1270.0,351.5828,351.6616,351.1495,351.376,1270.0
2022-12-05 10:55:00,356.84,356.84,355.89,356.64,2899.0,351.4351,351.4351,350.4995,351.2381,2899.0
2022-12-05 11:00:00,356.85,356.87,356.46,356.47,1101.0,351.4449,351.4646,351.0609,351.0707,1101.0
2022-12-05 11:05:00,356.77,356.92,356.46,356.87,3002.0,351.3662,351.5139,351.0609,351.4646,3002.0
2022-12-05 11:10:00,357.01,357.26,356.85,356.85,520.0,351.6025,351.8487,351.4449,351.4449,520.0
2022-12-05 11:15:00,356.52,356.52,356.1,356.43,2400.0,351.1199,351.1199,350.7063,351.0313,2400.0
2022-12-05 11:20:00,356.31,356.46,355.89,356.18,4235.0,350.9131,351.0609,350.4995,350.7851,4235.0
2022-12-05 11:25:00,355.91,355.94,355.15,355.59,6244.0,350.5192,350.5487,349.7707,350.204,6244.0
2022-12-05 11:30:00,355.77,355.81,354.24,354.49,7122.0,350.3813,350.4207,348.8745,349.1207,7122.0
2022-12-05 11:35:00,354.3,354.9,354.08,354.67,5161.0,348.9336,349.5245,348.7169,349.298,5161.0
2022-12-05 11:40:00,354.9,354.98,354.08,354.08,980.0,349.5245,349.6033,348.7169,348.7169,980.0
2022-12-05 11:45:00,353.88,354.28,353.6,354.02,6564.0,348.5199,348.9139,348.2442,348.6578,6564.0
2022-12-05 11:50:00,354.29,354.45,354.29,354.45,539.0,348.9237,349.0813,348.9237,349.0813,539.0
2022-12-05 11:55:00,354.18,354.18,352.54,352.72,6686.0,348.8154,348.8154,347.2002,347.3775,6686.0
2022-12-05 12:00:00,353.04,353.21,352.85,353.19,1056.0,347.6927,347.8601,347.5055,347.8404,1056.0
2022-12-05 12:05:00,353.42,354.43,353.42,354.43,700.0,348.0669,349.0616,348.0669,349.0616,700.0
2022-12-05 12:10:00,354.81,354.93,354.78,354.93,800.0,349.4358,349.554,349.4063,349.554,800.0
2022-12-05 12:15:00,355.4,355.41,355.4,355.41,201.0,350.0169,350.0268,350.0169,350.0268,201.0
2022-12-05 12:20:00,355.49,355.82,355.49,355.81,300.0,350.1055,350.4305,350.1055,350.4207,300.0
2022-12-05 12:25:00,355.9,355.98,355.72,355.86,3600.0,350.5093,350.5881,350.3321,350.4699,3600.0
2022-12-05 12:30:00,356.06,356.13,354.48,354.49,4010.0,350.6669,350.7359,349.1108,349.1207,4010.0
2022-12-05 12:35:00,354.73,354.73,354.41,354.41,700.0,349.3571,349.3571,349.0419,349.0419,700.0
2022-12-05 12:40:00,354.5,354.54,354.29,354.54,600.0,349.1305,349.1699,348.9237,349.1699,600.0
2022-12-05 12:45:00,354.72,355.17,354.72,355.17,1384.0,349.3472,349.7904,349.3472,349.7904,1384.0
2022-12-05 12:50:00,354.72,354.72,354.1,354.39,1600.0,349.3472,349.3472,348.7366,349.0222,1600.0
2022-12-05 12:55:00,354.81,354.94,354.46,354.71,500.0,349.4358,349.5639,349.0911,349.3374,500.0
2022-12-05 13:00:00,354.59,354.94,354.46,354.69,900.0,349.2192,349.5639,349.0911,349.3177,900.0
2022-12-05 13:05:00,354.61,354.61,354.5,354.5,400.0,349.2389,349.2389,349.1305,349.1305,400.0
2022-12-05 13:10:00,354.73,354.88,354.43,354.76,2048.0,349.3571,349.5048,349.0616,349.3866,2048.0
2022-12-05 13:15:00,354.58,354.58,354.58,354.58,100.0,349.2093,349.2093,349.2093,349.2093,100.0
2022-12-05 13:20:00,354.14,354.14,353.9,354.02,300.0,348.776,348.776,348.5396,348.6578,300.0
2022-12-05 13:25:00,353.82,353.82,353.58,353.67,1100.0,348.4608,348.4608,348.2245,348.3131,1100.0
2022-12-05 13:30:00,353.52,354.34,353.52,354.34,2990.0,348.1654,348.973,348.1654,348.973,2990.0
2022-12-05 13:35:00,354.28,354.48,354.03,354.37,1700.0,348.9139,349.1108,348.6677,349.0025,1700.0
2022-12-05 13:40:00,354.38,354.49,353.63,353.78,3900.0,349.0124,349.1207,348.2737,348.4214,3900.0
2022-12-05 13:45:00,353.69,354.32,353.69,354.28,800.0,348.3328,348.9533,348.3328,348.9139,800.0
2022-12-05 13:50:00,354.32,354.5,354.28,354.3,890.0,348.9533,349.1305,348.9139,348.9336,890.0
2022-12-05 13:55:00,354.21,354.27,353.06,353.06,1481.0,348.8449,348.904,347.7124,347.7124,1481.0
2022-12-05 14:00:00,352.99,352.99,352.65,352.66,544.0,347.6434,347.6434,347.3086,347.3184,544.0
2022-12-05 14:05:00,353.03,353.03,353.03,353.03,100.0,347.6828,347.6828,347.6828,347.6828,100.0
2022-12-05 14:10:00,353.19,353.2,353.0,353.18,700.0,347.8404,347.8502,347.6533,347.8305,700.0
2022-12-05 14:15:00,353.22,353.49,353.1,353.49,4166.0,347.8699,348.1358,347.7517,348.1358,4166.0
2022-12-05 14:20:00,353.44,353.64,353.29,353.64,1956.0,348.0866,348.2836,347.9389,348.2836,1956.0
2022-12-05 14:25:00,353.67,353.73,353.39,353.5,700.0,348.3131,348.3722,348.0374,348.1457,700.0
2022-12-05 14:30:00,353.86,353.86,353.54,353.55,1265.0,348.5002,348.5002,348.1851,348.1949,1265.0
2022-12-05 14:35:00,353.58,354.19,353.58,354.19,1200.0,348.2245,348.8252,348.2245,348.8252,1200.0
2022-12-05 14:40:00,354.15,354.15,353.41,353.69,700.0,348.7858,348.7858,348.057,348.3328,700.0
2022-12-05 14:45:00,353.61,353.69,353.49,353.49,328.0,348.254,348.3328,348.1358,348.1358,328.0
2022-12-05 14:50:00,353.34,354.0,353.34,354.0,1658.0,347.9881,348.6381,347.9881,348.6381,1658.0
2022-12-05 14:55:00,354.07,354.07,353.97,354.04,400.0,348.7071,348.7071,348.6086,348.6775,400.0
2022-12-05 15:00:00,354.16,354.4,353.92,354.4,2925.0,348.7957,349.0321,348.5593,349.0321,2925.0
2022-12-05 15:05:00,354.36,354.52,354.22,354.32,3376.0,348.9927,349.1502,348.8548,348.9533,3376.0
2022-12-05 15:10:00,354.31,354.5,354.07,354.07,1329.0,348.9434,349.1305,348.7071,348.7071,1329.0
2022-12-05 15:15:00,353.52,353.61,353.43,353.52,2096.0,348.1654,348.254,348.0767,348.1654,2096.0
2022-12-05 15:20:00,353.59,354.2,353.56,354.2,3645.0,348.2343,348.8351,348.2048,348.8351,3645.0
2022-12-05 15:25:00,354.0,354.0,353.59,353.75,1700.0,348.6381,348.6381,348.2343,348.3919,1700.0
2022-12-05 15:30:00,353.62,353.88,353.5,353.88,4926.0,348.2639,348.5199,348.1457,348.5199,4926.0
2022-12-05 15:35:00,353.9,354.35,353.51,353.51,6146.0,348.5396,348.9828,348.1555,348.1555,6146.0
2022-12-05 15:40:00,353.51,354.03,353.43,353.97,7331.0,348.1555,348.6677,348.0767,348.6086,7331.0
2022-12-05 15:45:00,354.0,354.05,353.51,353.51,10560.0,348.6381,348.6874,348.1555,348.1555,10560.0
2022-12-05 15:50:00,353.29,353.37,352.17,352.75,14951.0,347.9389,348.0177,346.8358,347.407,14951.0
2022-12-05 15:55:00,352.84,353.51,352.84,353.23,16534.0,347.4957,348.1555,347.4957,347.8798,16534.0
2022-12-06 09:30:00,354.52,354.52,353.32,353.32,2249.0,349.1502,349.1502,347.9684,347.9684,2249.0
2022-12-06 09:35:00,353.84,353.84,352.96,353.01,1000.0,348.4805,348.4805,347.6139,347.6631,1000.0
2022-12-06 09:40:00,352.66,352.66,351.88,351.88,800.0,347.3184,347.3184,346.5502,346.5502,800.0
2022-12-06 09:45:00,352.19,353.1,351.42,353.1,400.0,346.8555,347.7517,346.0972,347.7517,400.0
2022-12-06 09:50:00,353.4,353.63,353.39,353.63,200.0,348.0472,348.2737,348.0374,348.2737,200.0
2022-12-06 09:55:00,353.3,353.3,351.88,351.88,800.0,347.9487,347.9487,346.5502,346.5502,800.0
2022-12-06 10:00:00,352.4,352.4,351.38,351.8,597.0,347.0623,347.0623,346.0578,346.4714,597.0
2022-12-06 10:05:00,351.68,351.68,350.75,351.09,1200.0,346.3533,346.3533,345.4373,345.7722,1200.0
2022-12-06 10:10:00,351.54,351.54,350.72,350.91,1000.0,346.2154,346.2154,345.4078,345.5949,1000.0
2022-12-06 10:15:00,351.18,351.18,350.23,350.68,1604.0,345.8608,345.8608,344.9252,345.3684,1604.0
2022-12-06 10:20:00,350.86,350.89,350.16,350.89,600.0,345.5457,345.5752,344.8563,345.5752,600.0
2022-12-06 10:25:00,351.02,351.03,349.77,349.77,700.0,345.7032,345.7131,344.4722,344.4722,700.0
2022-12-06 10:30:00,350.18,350.18,349.38,349.38,1026.0,344.876,344.876,344.0881,344.0881,1026.0
2022-12-06 10:35:00,349.09,349.81,349.09,349.26,718.0,343.8025,344.5116,343.8025,343.9699,718.0
2022-12-06 10:40:00,348.97,349.02,348.97,349.02,300.0,343.6843,343.7335,343.6843,343.7335,300.0
2022-12-06 10:45:00,349.65,349.65,349.65,349.65,100.0,344.354,344.354,344.354,344.354,100.0
2022-12-06 10:50:00,349.54,349.62,349.23,349.52,900.0,344.2457,344.3245,343.9404,344.226,900.0
2022-12-06 10:55:00,349.32,349.32,349.04,349.06,305.0,344.029,344.029,343.7532,343.7729,305.0
2022-12-06 11:00:00,349.08,349.5,348.95,349.16,1500.0,343.7926,344.2063,343.6646,343.8714,1500.0
2022-12-06 11:05:00,349.3,349.69,349.3,349.56,900.0,344.0093,344.3934,344.0093,344.2654,900.0
2022-12-06 11:10:00,349.81,350.11,349.81,349.86,400.0,344.5116,344.807,344.5116,344.5608,400.0
2022-12-06 11:15:00,349.03,349.46,349.03,349.46,900.0,343.7434,344.1669,343.7434,344.1669,900.0
2022-12-06 11:20:00,349.57,350.0,349.57,350.0,200.0,344.2752,344.6987,344.2752,344.6987,200.0
2022-12-06 11:25:00,350.17,350.21,349.93,350.18,600.0,344.8661,344.9055,344.6298,344.876,600.0
2022-12-06 11:30:00,350.47,350.47,350.1,350.29,600.0,345.1616,345.1616,344.7972,344.9843,600.0
2022-12-06 11:35:00,350.3,350.36,349.74,349.75,1000.0,344.9942,345.0532,344.4426,344.4525,1000.0
2022-12-06 11:40:00,349.99,350.17,349.98,350.15,800.0,344.6889,344.8661,344.679,344.8464,800.0
2022-12-06 11:45:00,350.22,350.26,350.13,350.13,1410.0,344.9154,344.9548,344.8267,344.8267,1410.0
2022-12-06 11:50:00,349.75,349.91,349.58,349.68,1000.0,344.4525,344.6101,344.2851,344.3835,1000.0
2022-12-06 11:55:00,349.56,350.18,349.53,350.18,1362.0,344.2654,344.876,344.2358,344.876,1362.0
2022-12-06 12:00:00,350.18,350.18,350.17,350.18,100.0,344.876,344.876,344.8661,344.876,100.0
2022-12-06 12:05:00,350.81,351.04,350.7,350.92,916.0,345.4964,345.7229,345.3881,345.6048,916.0
2022-12-06 12:10:00,350.86,350.94,350.66,350.94,700.0,345.5457,345.6245,345.3487,345.6245,700.0
2022-12-06 12:15:00,350.89,350.89,350.04,350.05,400.0,345.5752,345.5752,344.7381,344.7479,400.0
2022-12-06 12:20:00,350.24,350.64,350.24,350.61,600.0,344.9351,345.329,344.9351,345.2995,600.0
2022-12-06 12:25:00,350.45,350.94,350.21,350.94,1309.0,345.1419,345.6245,344.9055,345.6245,1309.0
2022-12-06 12:30:00,351.09,351.09,350.41,350.41,9423.0,345.7722,345.7722,345.1025,345.1025,9423.0
2022-12-06 12:35:00,350.12,350.12,349.75,349.95,1800.0,344.8169,344.8169,344.4525,344.6495,1800.0
2022-12-06 12:40:00,349.58,349.86,349.0,349.76,3943.0,344.2851,344.5608,343.7138,344.4623,3943.0
2022-12-06 12:45:00,349.68,350.14,349.68,349.87,1900.0,344.3835,344.8366,344.3835,344.5707,1900.0
2022-12-06 12:50:00,350.36,350.36,349.84,350.01,895.0,345.0532,345.0532,344.5411,344.7085,895.0
2022-12-06 12:55:00,349.28,349.28,348.79,348.79,200.0,343.9896,343.9896,343.507,343.507,200.0
2022-12-06 13:00:00,348.78,348.78,348.42,348.68,900.0,343.4972,343.4972,343.1426,343.3987,900.0
2022-12-06 13:05:00,348.7,348.7,347.95,347.95,400.0,343.4184,343.4184,342.6797,342.6797,400.0
2022-12-06 13:10:00,347.81,347.92,347.8,347.9,300.0,342.5419,342.6502,342.532,342.6305,300.0
2022-12-06 13:15:00,348.58,348.58,348.14,348.15,542.0,343.3002,343.3002,342.8669,342.8767,542.0
2022-12-06 13:20:00,348.05,348.05,348.01,348.01,400.0,342.7782,342.7782,342.7388,342.7388,400.0
2022-12-06 13:25:00,347.65,347.65,347.46,347.46,545.0,342.3843,342.3843,342.1972,342.1972,545.0
2022-12-06 13:30:00,347.6,347.76,347.59,347.76,871.0,342.3351,342.4926,342.3252,342.4926,871.0
2022-12-06 13:35:00,348.09,348.09,348.08,348.09,100.0,342.8176,342.8176,342.8078,342.8176,100.0
2022-12-06 13:40:00,348.17,348.17,348.16,348.17,100.0,342.8964,342.8964,342.8866,342.8964,100.0
2022-12-06 13:45:00,348.25,348.27,348.21,348.27,300.0,342.9752,342.9949,342.9358,342.9949,300.0
2022-12-06 13:50:00,348.19,348.2,347.44,347.44,800.0,342.9161,342.926,342.1775,342.1775,800.0
2022-12-06 13:55:00,347.15,347.56,347.12,347.5,550.0,341.8919,342.2957,341.8623,342.2366,550.0
2022-12-06 14:00:00,347.45,347.45,347.36,347.36,200.0,342.1873,342.1873,342.0987,342.0987,200.0
2022-12-06 14:05:00,347.03,347.03,346.43,346.51,910.0,341.7737,341.7737,341.1828,341.2616,910.0
2022-12-06 14:10:00,346.62,346.62,346.62,346.62,100.0,341.3699,341.3699,341.3699,341.3699,100.0
2022-12-06 14:15:00,346.61,346.72,346.61,346.71,511.0,341.36,341.4684,341.36,341.4585,511.0
2022-12-06 14:20:00,346.84,346.98,346.64,346.98,463.0,341.5866,341.7244,341.3896,341.7244,463.0
2022-12-06 14:25:00,346.59,346.6,346.58,346.6,200.0,341.3403,341.3502,341.3305,341.3502,200.0
2022-12-06 14:30:00,346.55,346.66,346.45,346.54,830.0,341.301,341.4093,341.2025,341.2911,830.0
2022-12-06 14:35:00,346.67,347.05,346.67,347.05,549.0,341.4191,341.7934,341.4191,341.7934,549.0
2022-12-06 14:40:00,347.16,347.52,347.13,347.52,500.0,341.9017,342.2563,341.8722,342.2563,500.0
2022-12-06 14:45:00,347.91,347.94,347.91,347.93,808.0,342.6404,342.6699,342.6404,342.6601,808.0
2022-12-06 14:50:00,347.84,347.99,347.76,347.98,900.0,342.5714,342.7191,342.4926,342.7093,900.0
2022-12-06 14:55:00,348.12,348.12,347.74,347.74,300.0,342.8472,342.8472,342.4729,342.4729,300.0
2022-12-06 15:00:00,348.01,348.37,347.93,348.37,829.0,342.7388,343.0934,342.6601,343.0934,829.0
2022-12-06 15:05:00,348.15,348.26,348.0,348.26,645.0,342.8767,342.9851,342.729,342.9851,645.0
2022-12-06 15:10:00,347.99,348.01,347.82,347.82,400.0,342.7191,342.7388,342.5517,342.5517,400.0
2022-12-06 15:15:00,347.88,347.89,347.54,347.54,959.0,342.6108,342.6207,342.276,342.276,959.0
2022-12-06 15:20:00,347.46,347.88,347.45,347.88,700.0,342.1972,342.6108,342.1873,342.6108,700.0
2022-12-06 15:25:00,347.95,347.95,347.55,347.55,1387.0,342.6797,342.6797,342.2858,342.2858,1387.0
2022-12-06 15:30:00,347.72,348.25,347.58,348.24,1362.0,342.4532,342.9752,342.3154,342.9654,1362.0
2022-12-06 15:35:00,348.45,348.45,348.11,348.42,1500.0,343.1722,343.1722,342.8373,343.1426,1500.0
2022-12-06 15:40:00,348.61,349.12,348.61,349.12,1100.0,343.3298,343.832,343.3298,343.832,1100.0
2022-12-06 15:45:00,349.13,349.48,349.02,349.38,1303.0,343.8419,344.1866,343.7335,344.0881,1303.0
2022-12-06 15:50:00,349.52,349.97,349.16,349.82,3654.0,344.226,344.6692,343.8714,344.5214,3654.0
2022-12-06 15:55:00,349.9,350.18,349.25,349.99,17249.0,344.6002,344.876,343.9601,344.6889,17249.0
2022-12-07 09:30:00,348.8,351.23,348.8,351.23,1726.0,343.5169,345.9101,343.5169,345.9101,1726.0
2022-12-07 09:35:00,351.28,352.3,350.72,352.3,869.0,345.9593,346.9639,345.4078,346.9639,869.0
2022-12-07 09:40:00,351.09,351.1,351.09,351.1,500.0,345.7722,345.782,345.7722,345.782,500.0
2022-12-07 09:45:00,352.18,352.54,351.46,352.5,3224.0,346.8457,347.2002,346.1366,347.1608,3224.0
2022-12-07 09:50:00,352.53,354.6,352.52,354.6,2956.0,347.1904,349.229,347.1805,349.229,2956.0
2022-12-07 09:55:00,354.29,354.81,352.53,352.57,5949.0,348.9237,349.4358,347.1904,347.2298,5949.0
2022-12-07 10:00:00,352.14,352.93,351.63,352.93,1400.0,346.8063,347.5843,346.304,347.5843,1400.0
2022-12-07 10:05:00,353.15,353.23,353.15,353.23,200.0,347.801,347.8798,347.801,347.8798,200.0
2022-12-07 10:10:00,353.89,353.89,351.51,352.77,1671.0,348.5298,348.5298,346.1858,347.4267,1671.0
2022-12-07 10:15:00,352.23,352.23,352.23,352.23,100.0,346.8949,346.8949,346.8949,346.8949,100.0
2022-12-07 10:20:00,352.16,352.16,351.25,351.25,600.0,346.826,346.826,345.9298,345.9298,600.0
2022-12-07 10:25:00,351.19,352.69,350.88,352.69,2213.0,345.8707,347.348,345.5654,347.348,2213.0
2022-12-07 10:30:00,353.46,353.95,353.45,353.95,500.0,348.1063,348.5889,348.0964,348.5889,500.0
2022-12-07 10:35:00,353.31,354.03,352.98,352.98,1400.0,347.9586,348.6677,347.6336,347.6336,1400.0
2022-12-07 10:40:00,352.83,355.23,352.83,355.23,4142.0,347.4858,349.8495,347.4858,349.8495,4142.0
2022-12-07 10:45:00,355.26,355.26,354.71,354.88,1100.0,349.879,349.879,349.3374,349.5048,1100.0
2022-12-07 10:50:00,354.77,355.02,354.58,354.8,1521.0,349.3965,349.6427,349.2093,349.426,1521.0
2022-12-07 10:55:00,354.63,354.8,354.49,354.49,550.0,349.2586,349.426,349.1207,349.1207,550.0
2022-12-07 11:00:00,354.51,354.51,354.3,354.33,600.0,349.1404,349.1404,348.9336,348.9631,600.0
2022-12-07 11:05:00,354.67,354.67,353.81,353.81,723.0,349.298,349.298,348.451,348.451,723.0
2022-12-07 11:10:00,353.72,353.95,353.19,353.49,825.0,348.3624,348.5889,347.8404,348.1358,825.0
2022-12-07 11:15:00,353.12,353.99,353.12,353.74,787.0,347.7714,348.6283,347.7714,348.3821,787.0
2022-12-07 11:20:00,353.31,353.31,351.9,351.9,1179.0,347.9586,347.9586,346.5699,346.5699,1179.0
2022-12-07 11:25:00,352.11,352.11,351.77,351.88,700.0,346.7767,346.7767,346.4419,346.5502,700.0
2022-12-07 11:30:00,351.64,352.08,351.37,351.9,2900.0,346.3139,346.7472,346.0479,346.5699,2900.0
2022-12-07 11:35:00,351.76,352.32,351.76,352.31,400.0,346.432,346.9836,346.432,346.9737,400.0
2022-12-07 11:40:00,351.95,351.95,351.95,351.95,100.0,346.6192,346.6192,346.6192,346.6192,100.0
2022-12-07 11:45:00,351.84,352.17,351.7,352.17,1832.0,346.5108,346.8358,346.373,346.8358,1832.0
2022-12-07 11:50:00,351.82,351.82,351.32,351.56,1602.0,346.4911,346.4911,345.9987,346.2351,1602.0
2022-12-07 11:55:00,351.62,351.96,351.62,351.96,300.0,346.2942,346.629,346.2942,346.629,300.0
2022-12-07 12:00:00,351.62,352.34,351.56,351.56,607.0,346.2942,347.0033,346.2351,346.2351,607.0
2022-12-07 12:05:00,351.54,351.72,351.18,351.38,801.0,346.2154,346.3926,345.8608,346.0578,801.0
2022-12-07 12:10:00,351.28,351.64,351.06,351.06,800.0,345.9593,346.3139,345.7426,345.7426,800.0
2022-12-07 12:15:00,350.96,351.6,350.86,351.05,1515.0,345.6442,346.2745,345.5457,345.7328,1515.0
2022-12-07 12:20:00,350.82,352.08,350.79,352.08,2000.0,345.5063,346.7472,345.4767,346.7472,2000.0
2022-12-07 12:25:00,351.82,351.82,351.8,351.8,300.0,346.4911,346.4911,346.4714,346.4714,300.0
2022-12-07 12:30:00,351.71,352.08,351.41,351.41,1801.0,346.3828,346.7472,346.0873,346.0873,1801.0
2022-12-07 12:35:00,351.35,351.93,351.35,351.65,1634.0,346.0283,346.5995,346.0283,346.3237,1634.0
2022-12-07 12:40:00,352.12,352.17,352.08,352.13,2259.0,346.7866,346.8358,346.7472,346.7964,2259.0
2022-12-07 12:45:00,351.94,351.94,351.92,351.92,200.0,346.6093,346.6093,346.5896,346.5896,200.0
2022-12-07 12:50:00,351.97,352.49,351.92,351.92,3600.0,346.6389,347.151,346.5896,346.5896,3600.0
2022-12-07 12:55:00,351.92,351.92,351.38,351.69,1200.0,346.5896,346.5896,346.0578,346.3631,1200.0
2022-12-07 13:00:00,351.59,352.06,351.59,351.91,926.0,346.2646,346.7275,346.2646,346.5798,926.0
2022-12-07 13:05:00,351.74,351.74,351.29,351.3,300.0,346.4123,346.4123,345.9692,345.979,300.0
2022-12-07 13:10:00,351.56,351.89,351.55,351.7,359.0,346.2351,346.5601,346.2252,346.373,359.0
2022-12-07 13:15:00,351.4,351.75,351.15,351.32,2006.0,346.0775,346.4222,345.8313,345.9987,2006.0
2022-12-07 13:20:00,350.95,351.65,350.95,351.43,1275.0,345.6343,346.3237,345.6343,346.107,1275.0
2022-12-07 13:25:00,351.43,351.43,350.48,350.48,500.0,346.107,346.107,345.1714,345.1714,500.0
2022-12-07 13:30:00,350.75,350.99,350.41,350.99,1100.0,345.4373,345.6737,345.1025,345.6737,1100.0
2022-12-07 13:35:00,351.23,351.24,350.63,350.63,400.0,345.9101,345.9199,345.3192,345.3192,400.0
2022-12-07 13:40:00,350.6,350.77,350.59,350.72,300.0,345.2896,345.457,345.2798,345.4078,300.0
2022-12-07 13:45:00,350.75,350.99,350.74,350.99,800.0,345.4373,345.6737,345.4275,345.6737,800.0
2022-12-07 13:50:00,350.8,350.8,350.22,350.47,3000.0,345.4866,345.4866,344.9154,345.1616,3000.0
2022-12-07 13:55:00,350.12,350.12,349.73,349.91,700.0,344.8169,344.8169,344.4328,344.6101,700.0
2022-12-07 14:00:00,349.75,349.94,349.26,349.42,500.0,344.4525,344.6396,343.9699,344.1275,500.0
2022-12-07 14:05:00,349.79,350.07,349.67,350.07,1042.0,344.4919,344.7676,344.3737,344.7676,1042.0
2022-12-07 14:10:00,350.07,351.28,350.06,351.28,1100.0,344.7676,345.9593,344.7578,345.9593,1100.0
2022-12-07 14:15:00,351.17,351.17,351.08,351.08,207.0,345.851,345.851,345.7623,345.7623,207.0
2022-12-07 14:20:00,350.58,350.66,350.34,350.66,1072.0,345.2699,345.3487,345.0335,345.3487,1072.0
2022-12-07 14:25:00,350.89,351.13,350.89,351.13,400.0,345.5752,345.8116,345.5752,345.8116,400.0
2022-12-07 14:30:00,351.27,351.27,351.2,351.27,300.0,345.9495,345.9495,345.8805,345.9495,300.0
2022-12-07 14:35:00,351.31,351.62,351.3,351.45,510.0,345.9889,346.2942,345.979,346.1267,510.0
2022-12-07 14:40:00,351.56,351.57,351.15,351.23,600.0,346.2351,346.2449,345.8313,345.9101,600.0
2022-12-07 14:45:00,351.54,351.69,350.94,350.95,1324.0,346.2154,346.3631,345.6245,345.6343,1324.0
2022-12-07 14:50:00,350.71,350.84,350.28,350.28,1189.0,345.3979,345.526,344.9745,344.9745,1189.0
2022-12-07 14:55:00,350.32,350.86,350.32,350.86,833.0,345.0139,345.5457,345.0139,345.5457,833.0
2022-12-07 15:00:00,350.96,351.38,350.96,351.38,300.0,345.6442,346.0578,345.6442,346.0578,300.0
2022-12-07 15:05:00,351.35,351.35,351.06,351.06,600.0,346.0283,346.0283,345.7426,345.7426,600.0
2022-12-07 15:10:00,350.98,350.98,350.9,350.98,322.0,345.6639,345.6639,345.5851,345.6639,322.0
2022-12-07 15:15:00,351.01,351.02,350.56,350.56,836.0,345.6934,345.7032,345.2502,345.2502,836.0
2022-12-07 15:20:00,350.46,350.91,350.41,350.91,1153.0,345.1517,345.5949,345.1025,345.5949,1153.0
2022-12-07 15:25:00,350.83,351.03,350.78,350.78,793.0,345.5161,345.7131,345.4669,345.4669,793.0
2022-12-07 15:30:00,351.23,351.43,351.16,351.41,900.0,345.9101,346.107,345.8411,346.0873,900.0
2022-12-07 15:35:00,351.27,351.39,351.23,351.39,900.0,345.9495,346.0676,345.9101,346.0676,900.0
2022-12-07 15:40:00,351.17,351.17,350.9,350.96,600.0,345.851,345.851,345.5851,345.6442,600.0
2022-12-07 15:45:00,351.08,351.21,350.89,351.21,2493.0,345.7623,345.8904,345.5752,345.8904,2493.0
2022-12-07 15:50:00,351.11,352.17,351.11,352.17,2748.0,345.7919,346.8358,345.7919,346.8358,2748.0
2022-12-07 15:55:00,352.07,352.65,351.99,352.41,8597.0,346.7373,347.3086,346.6586,347.0722,8597.0
2022-12-08 09:30:00,355.2,355.2,352.49,352.65,5794.0,349.8199,349.8199,347.151,347.3086,5794.0
2022-12-08 09:35:00,353.06,353.64,352.53,353.56,2200.0,347.7124,348.2836,347.1904,348.2048,2200.0
2022-12-08 09:40:00,353.24,355.36,353.24,354.65,8700.0,347.8896,349.9775,347.8896,349.2783,8700.0
2022-12-08 09:45:00,354.65,355.2,353.77,355.2,4600.0,349.2783,349.8199,348.4116,349.8199,4600.0
2022-12-08 09:50:00,355.2,355.64,354.79,355.38,12404.0,349.8199,350.2533,349.4161,349.9972,12404.0
2022-12-08 09:55:00,355.54,356.99,355.54,356.37,4880.0,350.1548,351.5828,350.1548,350.9722,4880.0
2022-12-08 10:00:00,356.49,357.73,356.29,356.63,4790.0,351.0904,352.3116,350.8934,351.2283,4790.0
2022-12-08 10:05:00,356.73,356.97,356.11,356.11,2204.0,351.3268,351.5631,350.7162,350.7162,2204.0
2022-12-08 10:10:00,356.36,356.37,355.4,355.75,4521.0,350.9624,350.9722,350.0169,350.3616,4521.0
2022-12-08 10:15:00,355.73,356.36,355.61,355.97,3700.0,350.3419,350.9624,350.2237,350.5783,3700.0
2022-12-08 10:20:00,355.74,356.58,355.74,356.58,200.0,350.3518,351.179,350.3518,351.179,200.0
2022-12-08 10:25:00,357.14,357.2,356.91,357.15,400.0,351.7306,351.7896,351.504,351.7404,400.0
2022-12-08 10:30:00,357.44,357.44,356.69,356.7,1812.0,352.026,352.026,351.2874,351.2972,1812.0
2022-12-08 10:35:00,357.64,359.44,357.56,358.99,3300.0,352.223,353.9957,352.1442,353.5525,3300.0
2022-12-08 10:40:00,359.13,359.45,357.64,357.65,1964.0,353.6904,354.0056,352.223,352.2328,1964.0
2022-12-08 10:45:00,357.28,358.35,357.28,357.86,1547.0,351.8684,352.9222,351.8684,352.4396,1547.0
2022-12-08 10:50:00,357.41,358.1,357.41,357.79,800.0,351.9965,352.676,351.9965,352.3707,800.0
2022-12-08 10:55:00,357.61,358.11,357.61,358.11,500.0,352.1934,352.6859,352.1934,352.6859,500.0
2022-12-08 11:00:00,358.79,358.79,356.78,356.78,1650.0,353.3556,353.3556,351.376,351.376,1650.0
2022-12-08 11:05:00,356.98,356.98,356.26,356.34,1000.0,351.573,351.573,350.8639,350.9427,1000.0
2022-12-08 11:10:00,356.07,356.15,355.86,356.15,500.0,350.6768,350.7555,350.4699,350.7555,500.0
2022-12-08 11:15:00,355.78,355.79,354.7,354.7,1000.0,350.3912,350.401,349.3275,349.3275,1000.0
2022-12-08 11:20:00,355.41,355.98,355.16,355.94,1800.0,350.0268,350.5881,349.7805,350.5487,1800.0
2022-12-08 11:25:00,355.94,356.4,355.94,356.28,701.0,350.5487,351.0018,350.5487,350.8836,701.0
2022-12-08 11:30:00,356.54,356.54,356.37,356.37,200.0,351.1396,351.1396,350.9722,350.9722,200.0
2022-12-08 11:35:00,356.59,356.8,356.28,356.8,600.0,351.1889,351.3957,350.8836,351.3957,600.0
2022-12-08 11:40:00,357.0,357.31,355.97,355.98,1100.0,351.5927,351.898,350.5783,350.5881,1100.0
2022-12-08 11:45:00,356.55,356.88,356.55,356.88,300.0,351.1495,351.4745,351.1495,351.4745,300.0
2022-12-08 11:50:00,356.81,357.05,356.8,356.82,300.0,351.4056,351.6419,351.3957,351.4154,300.0
2022-12-08 11:55:00,356.94,356.95,356.81,356.94,300.0,351.5336,351.5434,351.4056,351.5336,300.0
2022-12-08 12:00:00,356.87,357.08,356.42,356.42,900.0,351.4646,351.6715,351.0215,351.0215,900.0
2022-12-08 12:05:00,356.35,356.38,356.0,356.13,1700.0,350.9525,350.9821,350.6078,350.7359,1700.0
2022-12-08 12:10:00,356.28,356.9,356.28,356.9,900.0,350.8836,351.4942,350.8836,351.4942,900.0
2022-12-08 12:15:00,356.73,356.9,356.66,356.9,445.0,351.3268,351.4942,351.2578,351.4942,445.0
2022-12-08 12:20:00,356.66,357.18,356.66,357.18,200.0,351.2578,351.7699,351.2578,351.7699,200.0
2022-12-08 12:25:00,357.28,357.51,356.81,357.26,700.0,351.8684,352.0949,351.4056,351.8487,700.0
2022-12-08 12:30:00,356.93,356.93,356.75,356.75,400.0,351.5237,351.5237,351.3465,351.3465,400.0
2022-12-08 12:35:00,356.79,356.97,356.64,356.79,400.0,351.3859,351.5631,351.2381,351.3859,400.0
2022-12-08 12:40:00,356.76,356.89,356.75,356.78,600.0,351.3563,351.4843,351.3465,351.376,600.0
2022-12-08 12:45:00,356.99,357.03,356.74,357.03,300.0,351.5828,351.6222,351.3366,351.6222,300.0
2022-12-08 12:50:00,357.09,357.56,357.0,357.56,808.0,351.6813,352.1442,351.5927,352.1442,808.0
2022-12-08 12:55:00,357.69,357.92,357.47,357.92,865.0,352.2722,352.4987,352.0556,352.4987,865.0
2022-12-08 13:00:00,357.91,358.13,357.91,358.12,700.0,352.4889,352.7056,352.4889,352.6957,700.0
2022-12-08 13:05:00,358.06,358.65,358.06,358.65,900.0,352.6366,353.2177,352.6366,353.2177,900.0
2022-12-08 13:10:00,358.48,358.48,357.61,357.61,1300.0,353.0503,353.0503,352.1934,352.1934,1300.0
2022-12-08 13:15:00,357.45,358.36,357.45,358.36,1415.0,352.0359,352.9321,352.0359,352.9321,1415.0
2022-12-08 13:20:00,358.54,358.54,358.42,358.42,500.0,353.1093,353.1093,352.9912,352.9912,500.0
2022-12-08 13:25:00,359.04,359.18,358.78,358.78,650.0,353.6018,353.7397,353.3457,353.3457,650.0
2022-12-08 13:30:00,358.99,358.99,358.3,358.3,600.0,353.5525,353.5525,352.873,352.873,600.0
2022-12-08 13:35:00,358.08,358.31,358.02,358.31,500.0,352.6563,352.8828,352.5972,352.8828,500.0
2022-12-08 13:40:00,358.31,358.44,358.07,358.14,600.0,352.8828,353.0109,352.6465,352.7154,600.0
2022-12-08 13:45:00,358.32,358.32,358.01,358.01,803.0,352.8927,352.8927,352.5874,352.5874,803.0
2022-12-08 13:50:00,358.1,358.1,357.51,357.51,702.0,352.676,352.676,352.0949,352.0949,702.0
2022-12-08 13:55:00,357.45,357.6,357.45,357.6,800.0,352.0359,352.1836,352.0359,352.1836,800.0
2022-12-08 14:00:00,357.34,357.34,357.07,357.07,389.0,351.9275,351.9275,351.6616,351.6616,389.0
2022-12-08 14:05:00,356.43,356.54,356.39,356.42,800.0,351.0313,351.1396,350.9919,351.0215,800.0
2022-12-08 14:10:00,356.64,356.86,356.36,356.86,600.0,351.2381,351.4548,350.9624,351.4548,600.0
2022-12-08 14:15:00,356.66,357.01,356.62,356.92,2030.0,351.2578,351.6025,351.2184,351.5139,2030.0
2022-12-08 14:20:00,356.93,357.06,356.73,356.92,400.0,351.5237,351.6518,351.3268,351.5139,400.0
2022-12-08 14:25:00,356.92,356.92,356.29,356.3,1000.0,351.5139,351.5139,350.8934,350.9033,1000.0
2022-12-08 14:30:00,356.07,356.07,356.07,356.07,400.0,350.6768,350.6768,350.6768,350.6768,400.0
2022-12-08 14:35:00,356.07,356.58,355.98,356.4,1313.0,350.6768,351.179,350.5881,351.0018,1313.0
2022-12-08 14:40:00,356.4,356.4,356.4,356.4,0.0,351.0018,351.0018,351.0018,351.0018,0.0
2022-12-08 14:45:00,356.56,356.56,356.39,356.4,683.0,351.1593,351.1593,350.9919,351.0018,683.0
2022-12-08 14:50:00,356.27,356.42,356.14,356.35,1100.0,350.8737,351.0215,350.7457,350.9525,1100.0
2022-12-08 14:55:00,356.84,357.15,356.49,356.52,1740.0,351.4351,351.7404,351.0904,351.1199,1740.0
2022-12-08 15:00:00,356.37,356.37,356.37,356.37,100.0,350.9722,350.9722,350.9722,350.9722,100.0
2022-12-08 15:05:00,356.16,356.75,355.86,356.3,1739.0,350.7654,351.3465,350.4699,350.9033,1739.0
2022-12-08 15:10:00,356.33,356.49,356.17,356.19,921.0,350.9328,351.0904,350.7752,350.7949,921.0
2022-12-08 15:15:00,356.34,356.66,356.12,356.66,600.0,350.9427,351.2578,350.726,351.2578,600.0
2022-12-08 15:20:00,356.4,356.84,356.4,356.84,1102.0,351.0018,351.4351,351.0018,351.4351,1102.0
2022-12-08 15:25:00,356.84,356.84,356.51,356.61,700.0,351.4351,351.4351,351.1101,351.2086,700.0
2022-12-08 15:30:00,356.45,356.9,356.24,356.29,4306.0,351.051,351.4942,350.8442,350.8934,4306.0
2022-12-08 15:35:00,356.4,356.42,355.99,356.41,1800.0,351.0018,351.0215,350.598,351.0116,1800.0
2022-12-08 15:40:00,356.29,356.32,356.01,356.28,3350.0,350.8934,350.923,350.6177,350.8836,3350.0
2022-12-08 15:45:00,356.02,356.42,355.98,356.42,2544.0,350.6275,351.0215,350.5881,351.0215,2544.0
2022-12-08 15:50:00,356.35,357.29,355.93,357.29,3667.0,350.9525,351.8783,350.5389,351.8783,3667.0
2022-12-08 15:55:00,357.03,357.75,356.81,357.75,12500.0,351.6222,352.3313,351.4056,352.3313,12500.0
2022-12-09 09:30:00,356.98,358.71,355.17,358.71,1285.0,351.573,353.2768,349.7904,353.2768,1285.0
2022-12-09 09:35:00,359.53,360.4,359.15,359.15,1080.0,354.0844,354.9412,353.7101,353.7101,1080.0
2022-12-09 09:40:00,359.17,359.96,358.85,358.85,902.0,353.7298,354.5078,353.4147,353.4147,902.0
2022-12-09 09:45:00,358.53,359.43,358.45,358.62,829.0,353.0995,353.9859,353.0207,353.1881,829.0
2022-12-09 09:50:00,358.15,358.17,358.15,358.17,215.0,352.7253,352.745,352.7253,352.745,215.0
2022-12-09 09:55:00,358.96,360.27,358.56,360.22,1500.0,353.523,354.8131,353.129,354.7639,1500.0
2022-12-09 10:00:00,360.27,362.99,359.76,359.76,720.0,354.8131,357.4919,354.3109,354.3109,720.0
2022-12-09 10:05:00,360.28,360.28,359.86,359.86,200.0,354.823,354.823,354.4094,354.4094,200.0
2022-12-09 10:10:00,359.86,359.86,359.86,359.86,0.0,354.4094,354.4094,354.4094,354.4094,0.0
2022-12-09 10:15:00,359.74,359.93,358.74,358.74,800.0,354.2912,354.4783,353.3063,353.3063,800.0
2022-12-09 10:20:00,359.59,359.59,358.28,358.68,1018.0,354.1434,354.1434,352.8533,353.2472,1018.0
2022-12-09 10:25:00,359.08,359.95,358.67,358.75,2700.0,353.6412,354.498,353.2374,353.3162,2700.0
2022-12-09 10:30:00,359.55,359.73,358.33,358.33,900.0,354.104,354.2813,352.9025,352.9025,900.0
2022-12-09 10:35:00,358.47,358.59,357.78,357.9,4897.0,353.0404,353.1586,352.3609,352.479,4897.0
2022-12-09 10:40:00,358.28,358.56,357.88,358.43,770.0,352.8533,353.129,352.4593,353.001,770.0
2022-12-09 10:45:00,358.08,358.08,358.08,358.08,895.0,352.6563,352.6563,352.6563,352.6563,895.0
2022-12-09 10:50:00,357.69,358.42,357.69,358.3,538.0,352.2722,352.9912,352.2722,352.873,538.0
2022-12-09 10:55:00,358.88,358.88,358.88,358.88,100.0,353.4442,353.4442,353.4442,353.4442,100.0
2022-12-09 11:00:00,359.02,359.83,359.01,359.83,1500.0,353.5821,354.3798,353.5722,354.3798,1500.0
2022-12-09 11:05:00,359.52,359.96,358.99,358.99,1318.0,354.0745,354.5078,353.5525,353.5525,1318.0
2022-12-09 11:10:00,358.38,358.54,358.38,358.54,400.0,352.9518,353.1093,352.9518,353.1093,400.0
2022-12-09 11:15:00,358.56,358.89,358.56,358.89,350.0,353.129,353.454,353.129,353.454,350.0
2022-12-09 11:20:00,359.49,359.49,359.49,359.49,100.0,354.045,354.045,354.045,354.045,100.0
2022-12-09 11:25:00,359.49,359.49,359.49,359.49,0.0,354.045,354.045,354.045,354.045,0.0
2022-12-09 11:30:00,358.83,359.7,358.83,359.64,800.0,353.395,354.2518,353.395,354.1927,800.0
2022-12-09 11:35:00,359.5,359.78,358.53,358.53,700.0,354.0548,354.3306,353.0995,353.0995,700.0
2022-12-09 11:40:00,359.44,359.44,359.44,359.44,100.0,353.9957,353.9957,353.9957,353.9957,100.0
2022-12-09 11:45:00,359.7,359.7,359.7,359.7,200.0,354.2518,354.2518,354.2518,354.2518,200.0
2022-12-09 11:50:00,359.65,360.08,359.59,360.08,400.0,354.2025,354.626,354.1434,354.626,400.0
2022-12-09 11:55:00,360.2,360.24,360.2,360.24,513.0,354.7442,354.7836,354.7442,354.7836,513.0
2022-12-09 12:00:00,360.54,360.54,359.75,360.16,1964.0,355.0791,355.0791,354.301,354.7048,1964.0
2022-12-09 12:05:00,360.37,360.37,360.26,360.27,525.0,354.9116,354.9116,354.8033,354.8131,525.0
2022-12-09 12:10:00,360.25,360.93,360.25,360.93,700.0,354.7934,355.4631,354.7934,355.4631,700.0
2022-12-09 12:15:00,360.5,360.84,360.2,360.2,900.0,355.0397,355.3745,354.7442,354.7442,900.0
2022-12-09 12:20:00,360.03,360.05,359.66,359.71,1125.0,354.5768,354.5965,354.2124,354.2616,1125.0
2022-12-09 12:25:00,359.75,360.27,359.75,360.27,960.0,354.301,354.8131,354.301,354.8131,960.0
2022-12-09 12:30:00,360.11,360.34,359.96,360.27,3773.0,354.6556,354.8821,354.5078,354.8131,3773.0
2022-12-09 12:35:00,360.64,361.19,360.64,361.17,1000.0,355.1775,355.7192,355.1775,355.6995,1000.0
2022-12-09 12:40:00,361.29,361.29,360.56,360.96,933.0,355.8177,355.8177,355.0988,355.4927,933.0
2022-12-09 12:45:00,361.17,361.47,360.66,360.66,1903.0,355.6995,355.995,355.1972,355.1972,1903.0
2022-12-09 12:50:00,360.66,360.66,360.42,360.66,300.0,355.1972,355.1972,354.9609,355.1972,300.0
2022-12-09 12:55:00,360.66,360.91,360.65,360.89,320.0,355.1972,355.4435,355.1874,355.4238,320.0
2022-12-09 13:00:00,360.52,360.96,360.52,360.95,583.0,355.0594,355.4927,355.0594,355.4828,583.0
2022-12-09 13:05:00,360.75,360.92,360.75,360.92,200.0,355.2859,355.4533,355.2859,355.4533,200.0
2022-12-09 13:10:00,360.4,360.4,360.4,360.4,245.0,354.9412,354.9412,354.9412,354.9412,245.0
2022-12-09 13:15:00,359.95,360.31,359.17,359.18,7203.0,354.498,354.8525,353.7298,353.7397,7203.0
2022-12-09 13:20:00,358.61,358.61,358.27,358.27,400.0,353.1783,353.1783,352.8434,352.8434,400.0
2022-12-09 13:25:00,358.33,358.51,358.26,358.51,576.0,352.9025,353.0798,352.8336,353.0798,576.0
2022-12-09 13:30:00,358.51,358.51,358.51,358.51,0.0,353.0798,353.0798,353.0798,353.0798,0.0
2022-12-09 13:35:00,358.28,358.28,357.58,357.58,1012.0,352.8533,352.8533,352.1639,352.1639,1012.0
2022-12-09 13:40:00,357.52,357.52,357.52,357.52,100.0,352.1048,352.1048,352.1048,352.1048,100.0
2022-12-09 13:45:00,356.92,357.13,356.92,357.12,606.0,351.5139,351.7207,351.5139,351.7109,606.0
2022-12-09 13:50:00,357.3,357.61,357.3,357.58,504.0,351.8881,352.1934,351.8881,352.1639,504.0
2022-12-09 13:55:00,357.65,357.88,357.51,357.88,519.0,352.2328,352.4593,352.0949,352.4593,519.0
2022-12-09 14:00:00,357.86,357.86,357.32,357.32,300.0,352.4396,352.4396,351.9078,351.9078,300.0
2022-12-09 14:05:00,357.32,357.32,357.32,357.32,0.0,351.9078,351.9078,351.9078,351.9078,0.0
2022-12-09 14:10:00,356.68,356.69,356.6,356.6,435.0,351.2775,351.2874,351.1987,351.1987,435.0
2022-12-09 14:15:00,357.08,357.48,357.08,357.48,439.0,351.6715,352.0654,351.6715,352.0654,439.0
2022-12-09 14:20:00,357.63,357.63,356.92,356.92,600.0,352.2131,352.2131,351.5139,351.5139,600.0
2022-12-09 14:25:00,357.23,357.43,357.23,357.43,517.0,351.8192,352.0162,351.8192,352.0162,517.0
2022-12-09 14:30:00,357.43,357.77,357.42,357.77,400.0,352.0162,352.351,352.0063,352.351,400.0
2022-12-09 14:35:00,358.18,358.28,358.18,358.28,218.0,352.7548,352.8533,352.7548,352.8533,218.0
2022-12-09 14:40:00,358.16,358.16,357.86,357.94,700.0,352.7351,352.7351,352.4396,352.5184,700.0
2022-12-09 14:45:00,358.38,358.96,358.37,358.74,600.0,352.9518,353.523,352.9419,353.3063,600.0
2022-12-09 14:50:00,358.64,358.79,358.29,358.43,3337.0,353.2078,353.3556,352.8631,353.001,3337.0
2022-12-09 14:55:00,358.26,358.44,357.73,357.73,1306.0,352.8336,353.0109,352.3116,352.3116,1306.0
2022-12-09 15:00:00,358.13,358.13,358.05,358.05,300.0,352.7056,352.7056,352.6268,352.6268,300.0
2022-12-09 15:05:00,358.07,358.36,357.86,357.86,1200.0,352.6465,352.9321,352.4396,352.4396,1200.0
2022-12-09 15:10:00,357.81,358.03,357.81,357.98,423.0,352.3904,352.6071,352.3904,352.5578,423.0
2022-12-09 15:15:00,357.94,358.17,357.91,357.92,1700.0,352.5184,352.745,352.4889,352.4987,1700.0
2022-12-09 15:20:00,357.9,358.24,357.9,358.01,1400.0,352.479,352.8139,352.479,352.5874,1400.0
2022-12-09 15:25:00,357.89,358.15,357.89,358.09,1238.0,352.4692,352.7253,352.4692,352.6662,1238.0
2022-12-09 15:30:00,357.85,358.25,357.85,358.07,2524.0,352.4298,352.8237,352.4298,352.6465,2524.0
2022-12-09 15:35:00,357.94,357.94,357.21,357.33,2001.0,352.5184,352.5184,351.7995,351.9177,2001.0
2022-12-09 15:40:00,357.2,357.49,357.14,357.16,3277.0,351.7896,352.0753,351.7306,351.7502,3277.0
2022-12-09 15:45:00,357.05,357.56,356.99,357.48,4464.0,351.6419,352.1442,351.5828,352.0654,4464.0
2022-12-09 15:50:00,357.14,357.91,356.7,357.91,6783.0,351.7306,352.4889,351.2972,352.4889,6783.0
2022-12-09 15:55:00,357.88,358.04,356.82,356.95,10509.0,352.4593,352.6169,351.4154,351.5434,10509.0
2022-12-12 09:30:00,357.59,357.59,355.94,356.0,1881.0,352.1737,352.1737,350.5487,350.6078,1881.0
2022-12-12 09:35:00,355.27,355.27,355.21,355.21,291.0,349.8889,349.8889,349.8298,349.8298,291.0
2022-12-12 09:40:00,355.0,355.09,354.03,354.03,1977.0,349.623,349.7116,348.6677,348.6677,1977.0
2022-12-12 09:45:00,353.55,353.63,353.34,353.4,1500.0,348.1949,348.2737,347.9881,348.0472,1500.0
2022-12-12 09:50:00,354.13,354.13,353.9,353.9,205.0,348.7661,348.7661,348.5396,348.5396,205.0
2022-12-12 09:55:00,354.32,354.56,354.05,354.21,1043.0,348.9533,349.1896,348.6874,348.8449,1043.0
2022-12-12 10:00:00,353.91,354.11,353.91,354.11,312.0,348.5495,348.7464,348.5495,348.7464,312.0
2022-12-12 10:05:00,354.28,354.92,354.28,354.77,1754.0,348.9139,349.5442,348.9139,349.3965,1754.0
2022-12-12 10:10:00,354.39,354.39,354.07,354.07,400.0,349.0222,349.0222,348.7071,348.7071,400.0
2022-12-12 10:15:00,354.16,354.16,353.33,353.33,300.0,348.7957,348.7957,347.9783,347.9783,300.0
2022-12-12 10:20:00,353.61,354.16,353.44,354.16,3500.0,348.254,348.7957,348.0866,348.7957,3500.0
2022-12-12 10:25:00,353.94,353.94,353.94,353.94,300.0,348.579,348.579,348.579,348.579,300.0
2022-12-12 10:30:00,354.78,354.78,354.04,354.05,400.0,349.4063,349.4063,348.6775,348.6874,400.0
2022-12-12 10:35:00,353.71,353.93,353.71,353.93,304.0,348.3525,348.5692,348.3525,348.5692,304.0
2022-12-12 10:40:00,353.83,354.0,353.07,353.07,1023.0,348.4707,348.6381,347.7222,347.7222,1023.0
2022-12-12 10:45:00,352.88,353.19,352.8,352.8,600.0,347.5351,347.8404,347.4563,347.4563,600.0
2022-12-12 10:50:00,352.9,352.91,352.57,352.59,1000.0,347.5548,347.5646,347.2298,347.2495,1000.0
2022-12-12 10:55:00,352.79,352.81,352.03,352.03,1000.0,347.4464,347.4661,346.698,346.698,1000.0
2022-12-12 11:00:00,352.03,352.68,351.74,352.68,3293.0,346.698,347.3381,346.4123,347.3381,3293.0
2022-12-12 11:05:00,352.83,353.27,352.83,353.27,600.0,347.4858,347.9192,347.4858,347.9192,600.0
2022-12-12 11:10:00,353.37,353.37,353.11,353.11,400.0,348.0177,348.0177,347.7616,347.7616,400.0
2022-12-12 11:15:00,353.09,353.09,352.4,352.45,600.0,347.7419,347.7419,347.0623,347.1116,600.0
2022-12-12 11:20:00,352.68,353.22,352.67,353.22,2811.0,347.3381,347.8699,347.3283,347.8699,2811.0
2022-12-12 11:25:00,353.77,353.85,353.63,353.79,600.0,348.4116,348.4904,348.2737,348.4313,600.0
2022-12-12 11:30:00,353.27,353.27,352.59,352.59,13500.0,347.9192,347.9192,347.2495,347.2495,13500.0
2022-12-12 11:35:00,353.17,353.48,353.17,353.22,401.0,347.8207,348.126,347.8207,347.8699,401.0
2022-12-12 11:40:00,353.42,353.42,352.82,352.94,1100.0,348.0669,348.0669,347.476,347.5942,1100.0
2022-12-12 11:45:00,352.53,353.07,352.53,353.06,1000.0,347.1904,347.7222,347.1904,347.7124,1000.0
2022-12-12 11:50:00,352.79,352.79,352.59,352.59,300.0,347.4464,347.4464,347.2495,347.2495,300.0
2022-12-12 11:55:00,352.52,353.07,352.52,353.01,600.0,347.1805,347.7222,347.1805,347.6631,600.0
2022-12-12 12:00:00,352.99,353.48,352.99,353.48,600.0,347.6434,348.126,347.6434,348.126,600.0
2022-12-12 12:05:00,353.46,353.46,353.0,353.0,2000.0,348.1063,348.1063,347.6533,347.6533,2000.0
2022-12-12 12:10:00,352.82,353.03,352.75,352.75,700.0,347.476,347.6828,347.407,347.407,700.0
2022-12-12 12:15:00,352.48,353.55,352.48,353.54,875.0,347.1411,348.1949,347.1411,348.1851,875.0
2022-12-12 12:20:00,353.22,353.22,353.03,353.03,200.0,347.8699,347.8699,347.6828,347.6828,200.0
2022-12-12 12:25:00,352.61,352.86,352.29,352.32,2100.0,347.2692,347.5154,346.954,346.9836,2100.0
2022-12-12 12:30:00,352.44,352.79,352.19,352.79,700.0,347.1017,347.4464,346.8555,347.4464,700.0
2022-12-12 12:35:00,353.13,353.65,353.12,353.65,1352.0,347.7813,348.2934,347.7714,348.2934,1352.0
2022-12-12 12:40:00,353.39,353.39,353.12,353.12,409.0,348.0374,348.0374,347.7714,347.7714,409.0
2022-12-12 12:45:00,353.11,353.22,352.84,352.84,900.0,347.7616,347.8699,347.4957,347.4957,900.0
2022-12-12 12:50:00,352.81,353.42,352.81,353.33,1200.0,347.4661,348.0669,347.4661,347.9783,1200.0
2022-12-12 12:55:00,353.25,353.38,353.18,353.18,600.0,347.8995,348.0275,347.8305,347.8305,600.0
2022-12-12 13:00:00,353.48,353.68,352.75,352.75,1200.0,348.126,348.323,347.407,347.407,1200.0
2022-12-12 13:05:00,352.37,352.91,352.37,352.91,300.0,347.0328,347.5646,347.0328,347.5646,300.0
2022-12-12 13:10:00,352.62,353.08,352.61,352.7,1104.0,347.279,347.732,347.2692,347.3578,1104.0
2022-12-12 13:15:00,352.86,352.95,352.86,352.94,2268.0,347.5154,347.604,347.5154,347.5942,2268.0
2022-12-12 13:20:00,353.0,353.0,352.74,352.74,500.0,347.6533,347.6533,347.3972,347.3972,500.0
2022-12-12 13:25:00,352.73,352.88,352.73,352.75,600.0,347.3873,347.5351,347.3873,347.407,600.0
2022-12-12 13:30:00,352.87,353.63,352.72,353.63,8904.0,347.5252,348.2737,347.3775,348.2737,8904.0
2022-12-12 13:35:00,353.83,353.9,353.83,353.84,400.0,348.4707,348.5396,348.4707,348.4805,400.0
2022-12-12 13:40:00,353.7,354.06,353.7,353.76,600.0,348.3427,348.6972,348.3427,348.4017,600.0
2022-12-12 13:45:00,353.88,354.2,353.77,354.2,800.0,348.5199,348.8351,348.4116,348.8351,800.0
2022-12-12 13:50:00,354.4,354.61,354.28,354.61,6030.0,349.0321,349.2389,348.9139,349.2389,6030.0
2022-12-12 13:55:00,354.25,354.47,354.25,354.47,200.0,348.8843,349.101,348.8843,349.101,200.0
2022-12-12 14:00:00,354.81,355.42,354.74,355.26,30158.0,349.4358,350.0366,349.3669,349.879,30158.0
2022-12-12 14:05:00,355.48,356.44,355.48,356.44,11531.0,350.0957,351.0412,350.0957,351.0412,11531.0
2022-12-12 14:10:00,356.17,356.19,355.89,356.12,1738.0,350.7752,350.7949,350.4995,350.726,1738.0
2022-12-12 14:15:00,356.19,356.19,356.19,356.19,100.0,350.7949,350.7949,350.7949,350.7949,100.0
2022-12-12 14:20:00,356.13,356.38,356.12,356.23,700.0,350.7359,350.9821,350.726,350.8343,700.0
2022-12-12 14:25:00,356.41,356.56,356.22,356.49,1438.0,351.0116,351.1593,350.8245,351.0904,1438.0
2022-12-12 14:30:00,356.33,356.48,356.05,356.05,1014.0,350.9328,351.0805,350.6571,350.6571,1014.0
2022-12-12 14:35:00,356.25,356.33,356.01,356.19,3602.0,350.854,350.9328,350.6177,350.7949,3602.0
2022-12-12 14:40:00,356.0,356.14,356.0,356.12,1100.0,350.6078,350.7457,350.6078,350.726,1100.0
2022-12-12 14:45:00,356.1,356.5,356.0,356.41,1098.0,350.7063,351.1002,350.6078,351.0116,1098.0
2022-12-12 14:50:00,356.39,356.9,356.38,356.9,1010.0,350.9919,351.4942,350.9821,351.4942,1010.0
2022-12-12 14:55:00,357.1,357.1,357.05,357.05,200.0,351.6912,351.6912,351.6419,351.6419,200.0
2022-12-12 15:00:00,357.38,357.41,357.06,357.06,500.0,351.9669,351.9965,351.6518,351.6518,500.0
2022-12-12 15:05:00,357.11,357.81,357.11,357.81,300.0,351.701,352.3904,351.701,352.3904,300.0
2022-12-12 15:10:00,357.98,358.0,357.89,357.89,1107.0,352.5578,352.5775,352.4692,352.4692,1107.0
2022-12-12 15:15:00,357.98,358.13,357.94,358.13,426.0,352.5578,352.7056,352.5184,352.7056,426.0
2022-12-12 15:20:00,358.25,359.03,358.25,359.03,1300.0,352.8237,353.5919,352.8237,353.5919,1300.0
2022-12-12 15:25:00,359.13,359.25,359.13,359.23,765.0,353.6904,353.8086,353.6904,353.7889,765.0
2022-12-12 15:30:00,359.12,359.25,358.3,358.31,3365.0,353.6806,353.8086,352.873,352.8828,3365.0
2022-12-12 15:35:00,358.54,358.57,358.18,358.18,3149.0,353.1093,353.1389,352.7548,352.7548,3149.0
2022-12-12 15:40:00,358.18,358.18,357.69,357.77,13000.0,352.7548,352.7548,352.2722,352.351,13000.0
2022-12-12 15:45:00,357.75,358.03,357.73,358.02,5234.0,352.3313,352.6071,352.3116,352.5972,5234.0
2022-12-12 15:50:00,357.92,358.92,357.92,358.6,8126.0,352.4987,353.4836,352.4987,353.1684,8126.0
2022-12-12 15:55:00,358.69,359.9,358.69,359.77,15335.0,353.2571,354.4487,353.2571,354.3207,15335.0
2022-12-13 09:30:00,372.53,373.53,369.88,370.61,10125.0,366.8874,367.8723,364.2776,364.9965,10125.0
2022-12-13 09:35:00,369.33,369.5,366.55,366.56,12300.0,363.7359,363.9033,360.998,361.0079,12300.0
2022-12-13 09:40:00,366.8,368.83,366.79,368.77,1881.0,361.2442,363.2435,361.2344,363.1844,1881.0
2022-12-13 09:45:00,369.32,370.93,369.32,370.93,800.0,363.7261,365.3117,363.7261,365.3117,800.0
2022-12-13 09:50:00,369.77,371.49,369.51,371.49,3201.0,364.1693,365.8632,363.9132,365.8632,3201.0
2022-12-13 09:55:00,372.25,372.25,370.1,370.1,1942.0,366.6117,366.6117,364.4943,364.4943,1942.0
2022-12-13 10:00:00,371.16,371.36,370.3,370.76,6400.0,365.5382,365.7352,364.6912,365.1443,6400.0
2022-12-13 10:05:00,370.19,370.94,369.69,370.94,2525.0,364.5829,365.3215,364.0905,365.3215,2525.0
2022-12-13 10:10:00,370.62,370.62,369.1,369.1,1614.0,365.0064,365.0064,363.5094,363.5094,1614.0
2022-12-13 10:15:00,368.03,368.8,366.59,366.6,598.0,362.4556,363.2139,361.0374,361.0473,598.0
2022-12-13 10:20:00,366.88,366.88,363.8,364.48,8517.0,361.323,361.323,358.2897,358.9594,8517.0
2022-12-13 10:25:00,364.48,365.29,364.47,365.29,3324.0,358.9594,359.7571,358.9495,359.7571,3324.0
2022-12-13 10:30:00,365.27,365.8,364.92,365.8,1012.0,359.7374,360.2594,359.3927,360.2594,1012.0
2022-12-13 10:35:00,366.76,366.76,364.88,365.11,1800.0,361.2048,361.2048,359.3533,359.5798,1800.0
2022-12-13 10:40:00,364.01,365.3,364.01,365.09,3500.0,358.4965,359.767,358.4965,359.5601,3500.0
2022-12-13 10:45:00,365.65,365.9,364.79,364.79,900.0,360.1117,360.3579,359.2647,359.2647,900.0
2022-12-13 10:50:00,364.11,364.31,364.11,364.31,200.0,358.595,358.792,358.595,358.792,200.0
2022-12-13 10:55:00,363.65,363.93,363.1,363.93,1083.0,358.1419,358.4177,357.6003,358.4177,1083.0
2022-12-13 11:00:00,364.19,364.23,363.3,363.62,3948.0,358.6738,358.7132,357.7972,358.1124,3948.0
2022-12-13 11:05:00,363.6,363.9,363.47,363.6,1647.0,358.0927,358.3882,357.9647,358.0927,1647.0
2022-12-13 11:10:00,363.85,363.98,363.85,363.98,804.0,358.3389,358.467,358.3389,358.467,804.0
2022-12-13 11:15:00,364.19,365.91,363.62,365.91,10214.0,358.6738,360.3677,358.1124,360.3677,10214.0
2022-12-13 11:20:00,365.55,366.49,365.49,365.96,2246.0,360.0132,360.9389,359.9541,360.417,2246.0
2022-12-13 11:25:00,365.69,365.72,365.69,365.72,200.0,360.151,360.1806,360.151,360.1806,200.0
2022-12-13 11:30:00,365.72,366.49,365.71,366.49,473.0,360.1806,360.9389,360.1707,360.9389,473.0
2022-12-13 11:35:00,366.42,366.42,365.09,365.47,1286.0,360.87,360.87,359.5601,359.9344,1286.0
2022-12-13 11:40:00,365.29,365.29,364.98,365.25,900.0,359.7571,359.7571,359.4518,359.7177,900.0
2022-12-13 11:45:00,365.38,365.6,364.6,364.69,1100.0,359.8457,360.0624,359.0776,359.1662,1100.0
2022-12-13 11:50:00,364.85,366.36,364.74,366.14,4591.0,359.3238,360.8109,359.2154,360.5942,4591.0
2022-12-13 11:55:00,365.52,365.52,365.06,365.48,806.0,359.9836,359.9836,359.5306,359.9442,806.0
2022-12-13 12:00:00,366.1,366.1,366.04,366.04,200.0,360.5548,360.5548,360.4957,360.4957,200.0
2022-12-13 12:05:00,366.35,366.35,365.93,365.93,700.0,360.8011,360.8011,360.3874,360.3874,700.0
2022-12-13 12:10:00,365.28,365.28,364.7,364.84,1000.0,359.7473,359.7473,359.176,359.3139,1000.0
2022-12-13 12:15:00,364.99,364.99,364.05,364.05,2260.0,359.4617,359.4617,358.5359,358.5359,2260.0
2022-12-13 12:20:00,364.59,364.8,363.7,364.65,8735.0,359.0677,359.2745,358.1912,359.1268,8735.0
2022-12-13 12:25:00,364.35,364.36,364.02,364.02,1300.0,358.8313,358.8412,358.5063,358.5063,1300.0
2022-12-13 12:30:00,363.93,364.11,363.38,363.83,1600.0,358.4177,358.595,357.876,358.3192,1600.0
2022-12-13 12:35:00,363.85,363.88,363.53,363.63,800.0,358.3389,358.3685,358.0238,358.1223,800.0
2022-12-13 12:40:00,363.44,363.44,362.41,362.56,800.0,357.9351,357.9351,356.9207,357.0685,800.0
2022-12-13 12:45:00,362.03,362.1,360.82,360.82,2964.0,356.5465,356.6154,355.3548,355.3548,2964.0
2022-12-13 12:50:00,361.0,361.71,360.81,361.35,2626.0,355.5321,356.2313,355.345,355.8768,2626.0
2022-12-13 12:55:00,361.35,361.81,361.06,361.52,3300.0,355.8768,356.3298,355.5912,356.0442,3300.0
2022-12-13 13:00:00,361.76,362.7,361.45,362.38,6694.0,356.2806,357.2063,355.9753,356.8912,6694.0
2022-12-13 13:05:00,362.71,363.32,362.71,362.72,1611.0,357.2162,357.8169,357.2162,357.226,1611.0
2022-12-13 13:10:00,362.74,363.47,362.74,363.11,954.0,357.2457,357.9647,357.2457,357.6101,954.0
2022-12-13 13:15:00,363.42,364.34,363.42,364.34,1323.0,357.9154,358.8215,357.9154,358.8215,1323.0
2022-12-13 13:20:00,363.82,364.16,363.5,363.88,1100.0,358.3094,358.6442,357.9942,358.3685,1100.0
2022-12-13 13:25:00,363.78,364.11,363.77,364.11,595.0,358.27,358.595,358.2601,358.595,595.0
2022-12-13 13:30:00,364.14,364.79,364.05,364.06,1049.0,358.6245,359.2647,358.5359,358.5457,1049.0
2022-12-13 13:35:00,363.96,363.99,363.5,363.82,1100.0,358.4473,358.4768,357.9942,358.3094,1100.0
2022-12-13 13:40:00,364.15,364.62,363.75,364.22,1473.0,358.6344,359.0973,358.2404,358.7033,1473.0
2022-12-13 13:45:00,364.01,364.33,363.72,363.73,1269.0,358.4965,358.8116,358.2109,358.2207,1269.0
2022-12-13 13:50:00,363.93,363.93,363.85,363.86,500.0,358.4177,358.4177,358.3389,358.3488,500.0
2022-12-13 13:55:00,363.16,363.7,363.15,363.7,700.0,357.6594,358.1912,357.6495,358.1912,700.0
2022-12-13 14:00:00,364.02,364.46,363.92,364.46,815.0,358.5063,358.9397,358.4079,358.9397,815.0
2022-12-13 14:05:00,364.46,364.46,363.01,363.56,2105.0,358.9397,358.9397,357.5116,358.0533,2105.0
2022-12-13 14:10:00,363.31,363.53,363.23,363.46,800.0,357.8071,358.0238,357.7283,357.9548,800.0
2022-12-13 14:15:00,363.46,363.53,363.07,363.25,825.0,357.9548,358.0238,357.5707,357.748,825.0
2022-12-13 14:20:00,363.0,363.33,363.0,363.22,800.0,357.5018,357.8268,357.5018,357.7185,800.0
2022-12-13 14:25:00,363.52,363.52,362.9,362.9,1016.0,358.0139,358.0139,357.4033,357.4033,1016.0
2022-12-13 14:30:00,362.99,363.46,362.99,363.46,600.0,357.4919,357.9548,357.4919,357.9548,600.0
2022-12-13 14:35:00,363.64,363.9,363.64,363.9,500.0,358.1321,358.3882,358.1321,358.3882,500.0
2022-12-13 14:40:00,364.07,364.73,364.07,364.73,300.0,358.5556,359.2056,358.5556,359.2056,300.0
2022-12-13 14:45:00,364.88,364.88,364.45,364.84,505.0,359.3533,359.3533,358.9298,359.3139,505.0
2022-12-13 14:50:00,364.47,365.12,364.37,364.66,3407.0,358.9495,359.5897,358.851,359.1367,3407.0
2022-12-13 14:55:00,364.56,365.03,364.1,364.91,16550.0,359.0382,359.501,358.5851,359.3829,16550.0
2022-12-13 15:00:00,364.97,364.98,363.71,364.11,16497.0,359.442,359.4518,358.201,358.595,16497.0
2022-12-13 15:05:00,364.09,364.32,363.96,364.32,3224.0,358.5753,358.8018,358.4473,358.8018,3224.0
2022-12-13 15:10:00,364.11,364.21,363.91,363.97,2408.0,358.595,358.6935,358.398,358.4571,2408.0
2022-12-13 15:15:00,363.97,364.44,363.87,364.39,1836.0,358.4571,358.92,358.3586,358.8707,1836.0
2022-12-13 15:20:00,364.4,365.07,364.4,365.07,1191.0,358.8806,359.5404,358.8806,359.5404,1191.0
2022-12-13 15:25:00,365.11,365.55,365.06,365.55,2103.0,359.5798,360.0132,359.5306,360.0132,2103.0
2022-12-13 15:30:00,365.6,366.92,365.6,366.83,3285.0,360.0624,361.3624,360.0624,361.2738,3285.0
2022-12-13 15:35:00,366.76,366.76,365.68,366.55,8387.0,361.2048,361.2048,360.1412,360.998,8387.0
2022-12-13 15:40:00,366.55,367.61,366.25,367.61,12079.0,360.998,362.042,360.7026,362.042,12079.0
2022-12-13 15:45:00,367.75,368.84,367.75,368.56,21642.0,362.1798,363.2533,362.1798,362.9776,21642.0
2022-12-13 15:50:00,368.82,369.58,368.39,369.16,28688.0,363.2336,363.9821,362.8102,363.5685,28688.0
2022-12-13 15:55:00,369.15,370.02,368.07,369.03,85631.0,363.5586,364.4155,362.495,363.4405,85631.0
2022-12-14 09:30:00,361.92,364.89,359.54,363.76,16909.0,356.4382,359.3632,354.0942,358.2503,16909.0
2022-12-14 09:35:00,363.75,364.93,361.88,362.6,7481.0,358.2404,359.4026,356.3988,357.1079,7481.0
2022-12-14 09:40:00,361.42,361.42,359.43,359.85,2240.0,355.9457,355.9457,353.9859,354.3995,2240.0
2022-12-14 09:45:00,359.86,361.38,359.78,361.31,2940.0,354.4094,355.9063,354.3306,355.8374,2940.0
2022-12-14 09:50:00,361.86,363.69,361.57,363.59,1950.0,356.3791,358.1813,356.0935,358.0829,1950.0
2022-12-14 09:55:00,362.8,364.0,362.8,363.44,2000.0,357.3048,358.4866,357.3048,357.9351,2000.0
2022-12-14 10:00:00,363.99,364.63,362.76,363.1,4268.0,358.4768,359.1071,357.2654,357.6003,4268.0
2022-12-14 10:05:00,362.61,362.89,362.58,362.89,1116.0,357.1177,357.3935,357.0882,357.3935,1116.0
2022-12-14 10:10:00,363.59,363.59,363.08,363.09,400.0,358.0829,358.0829,357.5806,357.5904,400.0
2022-12-14 10:15:00,363.36,363.39,362.76,363.15,1100.0,357.8563,357.8859,357.2654,357.6495,1100.0
2022-12-14 10:20:00,362.81,362.81,362.59,362.67,301.0,357.3147,357.3147,357.098,357.1768,301.0
2022-12-14 10:25:00,362.67,363.43,362.67,363.06,1900.0,357.1768,357.9253,357.1768,357.5609,1900.0
2022-12-14 10:30:00,362.91,364.22,362.83,363.99,1600.0,357.4132,358.7033,357.3344,358.4768,1600.0
2022-12-14 10:35:00,363.74,363.85,362.79,362.9,1400.0,358.2306,358.3389,357.295,357.4033,1400.0
2022-12-14 10:40:00,362.81,363.24,362.74,362.74,3600.0,357.3147,357.7382,357.2457,357.2457,3600.0
2022-12-14 10:45:00,362.38,362.74,362.27,362.74,810.0,356.8912,357.2457,356.7829,357.2457,810.0
2022-12-14 10:50:00,362.93,363.87,362.93,363.43,551.0,357.4329,358.3586,357.4329,357.9253,551.0
2022-12-14 10:55:00,363.35,363.35,362.97,363.03,1900.0,357.8465,357.8465,357.4722,357.5313,1900.0
2022-12-14 11:00:00,363.23,363.77,363.03,363.77,1601.0,357.7283,358.2601,357.5313,358.2601,1601.0
2022-12-14 11:05:00,363.61,363.61,362.78,362.94,883.0,358.1026,358.1026,357.2851,357.4427,883.0
2022-12-14 11:10:00,362.73,363.17,362.54,363.17,779.0,357.2359,357.6692,357.0488,357.6692,779.0
2022-12-14 11:15:00,363.25,363.26,363.04,363.04,200.0,357.748,357.7579,357.5412,357.5412,200.0
2022-12-14 11:20:00,363.58,363.91,363.58,363.9,544.0,358.073,358.398,358.073,358.3882,544.0
2022-12-14 11:25:00,363.99,364.7,363.98,364.38,701.0,358.4768,359.176,358.467,358.8609,701.0
2022-12-14 11:30:00,364.3,364.49,363.87,363.87,972.0,358.7821,358.9692,358.3586,358.3586,972.0
2022-12-14 11:35:00,364.0,364.0,363.98,363.98,200.0,358.4866,358.4866,358.467,358.467,200.0
2022-12-14 11:40:00,364.01,364.77,363.85,364.55,3449.0,358.4965,359.245,358.3389,359.0283,3449.0
2022-12-14 11:45:00,364.59,364.71,364.04,364.18,7340.0,359.0677,359.1859,358.526,358.6639,7340.0
2022-12-14 11:50:00,364.19,364.99,364.19,364.61,997.0,358.6738,359.4617,358.6738,359.0874,997.0
2022-12-14 11:55:00,364.65,364.97,364.64,364.76,700.0,359.1268,359.442,359.117,359.2351,700.0
2022-12-14 12:00:00,364.43,364.61,364.4,364.61,700.0,358.9101,359.0874,358.8806,359.0874,700.0
2022-12-14 12:05:00,364.56,364.86,364.3,364.45,1741.0,359.0382,359.3336,358.7821,358.9298,1741.0
2022-12-14 12:10:00,364.8,364.91,364.6,364.8,800.0,359.2745,359.3829,359.0776,359.2745,800.0
2022-12-14 12:15:00,364.88,365.48,364.85,365.48,700.0,359.3533,359.9442,359.3238,359.9442,700.0
2022-12-14 12:20:00,365.69,365.69,365.69,365.69,100.0,360.151,360.151,360.151,360.151,100.0
2022-12-14 12:25:00,365.3,365.37,365.17,365.23,600.0,359.767,359.8359,359.6389,359.698,600.0
2022-12-14 12:30:00,364.98,365.08,364.76,364.77,500.0,359.4518,359.5503,359.2351,359.245,500.0
2022-12-14 12:35:00,364.97,364.97,364.96,364.97,200.0,359.442,359.442,359.4321,359.442,200.0
2022-12-14 12:40:00,365.01,365.44,364.94,365.26,730.0,359.4813,359.9048,359.4124,359.7276,730.0
2022-12-14 12:45:00,365.27,365.27,364.87,365.24,1300.0,359.7374,359.7374,359.3435,359.7079,1300.0
2022-12-14 12:50:00,365.0,365.22,364.82,364.92,900.0,359.4715,359.6882,359.2942,359.3927,900.0
2022-12-14 12:55:00,364.78,364.83,364.23,364.23,2300.0,359.2548,359.3041,358.7132,358.7132,2300.0
2022-12-14 13:00:00,364.45,364.65,364.45,364.65,500.0,358.9298,359.1268,358.9298,359.1268,500.0
2022-12-14 13:05:00,364.77,364.77,364.76,364.77,230.0,359.245,359.245,359.2351,359.245,230.0
2022-12-14 13:10:00,364.88,364.88,364.88,364.88,200.0,359.3533,359.3533,359.3533,359.3533,200.0
2022-12-14 13:15:00,364.62,364.9,364.24,364.28,3535.0,359.0973,359.373,358.723,358.7624,3535.0
2022-12-14 13:20:00,364.28,364.28,364.28,364.28,0.0,358.7624,358.7624,358.7624,358.7624,0.0
2022-12-14 13:25:00,364.73,364.87,364.51,364.68,1500.0,359.2056,359.3435,358.9889,359.1563,1500.0
2022-12-14 13:30:00,364.95,364.95,364.95,364.95,100.0,359.4223,359.4223,359.4223,359.4223,100.0
2022-12-14 13:35:00,365.13,365.49,365.12,365.49,434.0,359.5995,359.9541,359.5897,359.9541,434.0
2022-12-14 13:40:00,365.97,366.05,365.69,365.69,1341.0,360.4268,360.5056,360.151,360.151,1341.0
2022-12-14 13:45:00,365.86,365.86,365.51,365.51,500.0,360.3185,360.3185,359.9738,359.9738,500.0
2022-12-14 13:50:00,365.23,365.89,365.23,365.89,5637.0,359.698,360.348,359.698,360.348,5637.0
2022-12-14 13:55:00,366.55,366.66,366.44,366.44,1042.0,360.998,361.1064,360.8897,360.8897,1042.0
2022-12-14 14:00:00,366.44,366.44,362.94,364.47,9025.0,360.8897,360.8897,357.4427,358.9495,9025.0
2022-12-14 14:05:00,364.54,364.77,361.85,363.08,4795.0,359.0185,359.245,356.3692,357.5806,4795.0
2022-12-14 14:10:00,362.85,363.14,361.87,363.14,1100.0,357.3541,357.6397,356.3889,357.6397,1100.0
2022-12-14 14:15:00,362.75,363.67,362.07,363.52,11465.0,357.2556,358.1616,356.5859,358.0139,11465.0
2022-12-14 14:20:00,363.51,363.74,363.3,363.72,1507.0,358.0041,358.2306,357.7972,358.2109,1507.0
2022-12-14 14:25:00,363.94,363.94,363.21,363.83,1679.0,358.4276,358.4276,357.7086,358.3192,1679.0
2022-12-14 14:30:00,363.33,363.49,361.18,361.18,4450.0,357.8268,357.9844,355.7094,355.7094,4450.0
2022-12-14 14:35:00,360.84,362.27,360.7,361.7,2004.0,355.3745,356.7829,355.2366,356.2215,2004.0
2022-12-14 14:40:00,361.77,364.62,361.17,364.62,2300.0,356.2904,359.0973,355.6995,359.0973,2300.0
2022-12-14 14:45:00,363.11,363.65,361.67,363.65,2234.0,357.6101,358.1419,356.1919,358.1419,2234.0
2022-12-14 14:50:00,363.34,363.34,362.15,362.59,1200.0,357.8366,357.8366,356.6647,357.098,1200.0
2022-12-14 14:55:00,362.83,362.95,361.94,361.95,950.0,357.3344,357.4526,356.4578,356.4677,950.0
2022-12-14 15:00:00,362.1,364.14,362.09,364.12,2005.0,356.6154,358.6245,356.6056,358.6048,2005.0
2022-12-14 15:05:00,364.65,364.66,363.09,364.19,2216.0,359.1268,359.1367,357.5904,358.6738,2216.0
2022-12-14 15:10:00,364.06,365.71,364.06,364.69,4132.0,358.5457,360.1707,358.5457,359.1662,4132.0
2022-12-14 15:15:00,364.95,364.95,362.91,363.56,7699.0,359.4223,359.4223,357.4132,358.0533,7699.0
2022-12-14 15:20:00,363.5,364.15,363.39,364.15,3100.0,357.9942,358.6344,357.8859,358.6344,3100.0
2022-12-14 15:25:00,363.99,363.99,362.05,362.05,5409.0,358.4768,358.4768,356.5662,356.5662,5409.0
2022-12-14 15:30:00,362.0,362.39,361.15,361.88,11024.0,356.5169,356.901,355.6798,356.3988,11024.0
2022-12-14 15:35:00,362.17,362.61,361.88,362.51,3400.0,356.6844,357.1177,356.3988,357.0192,3400.0
2022-12-14 15:40:00,362.71,363.94,362.33,363.92,6697.0,357.2162,358.4276,356.8419,358.4079,6697.0
2022-12-14 15:45:00,363.98,364.83,363.34,364.82,21227.0,358.467,359.3041,357.8366,359.2942,21227.0
2022-12-14 15:50:00,364.74,365.9,364.74,365.77,14709.0,359.2154,360.3579,359.2154,360.2298,14709.0
2022-12-14 15:55:00,365.67,366.46,365.04,365.67,41171.0,360.1314,360.9094,359.5109,360.1314,41171.0
2022-12-15 09:30:00,359.75,359.75,357.92,358.88,6766.0,354.301,354.301,352.4987,353.4442,6766.0
2022-12-15 09:35:00,358.91,359.04,358.69,359.0,600.0,353.4737,353.6018,353.2571,353.5624,600.0
2022-12-15 09:40:00,358.92,358.92,357.44,358.56,4879.0,353.4836,353.4836,352.026,353.129,4879.0
2022-12-15 09:45:00,357.58,359.14,357.58,357.85,1400.0,352.1639,353.7003,352.1639,352.4298,1400.0
2022-12-15 09:50:00,357.19,357.19,357.01,357.01,300.0,351.7798,351.7798,351.6025,351.6025,300.0
2022-12-15 09:55:00,355.82,356.01,354.19,354.19,1300.0,350.4305,350.6177,348.8252,348.8252,1300.0
2022-12-15 10:00:00,354.51,354.51,352.34,352.34,6078.0,349.1404,349.1404,347.0033,347.0033,6078.0
2022-12-15 10:05:00,352.5,353.78,352.5,353.62,1000.0,347.1608,348.4214,347.1608,348.2639,1000.0
2022-12-15 10:10:00,353.62,353.87,353.31,353.42,1267.0,348.2639,348.5101,347.9586,348.0669,1267.0
2022-12-15 10:15:00,353.0,353.79,352.82,353.79,3400.0,347.6533,348.4313,347.476,348.4313,3400.0
2022-12-15 10:20:00,354.17,354.75,353.52,353.96,3439.0,348.8055,349.3768,348.1654,348.5987,3439.0
2022-12-15 10:25:00,353.96,354.41,353.95,354.09,789.0,348.5987,349.0419,348.5889,348.7267,789.0
2022-12-15 10:30:00,353.67,353.67,352.72,353.13,9478.0,348.3131,348.3131,347.3775,347.7813,9478.0
2022-12-15 10:35:00,353.44,353.44,352.06,352.29,13400.0,348.0866,348.0866,346.7275,346.954,13400.0
2022-12-15 10:40:00,352.46,352.57,352.4,352.4,400.0,347.1214,347.2298,347.0623,347.0623,400.0
2022-12-15 10:45:00,352.04,352.04,350.04,350.13,1982.0,346.7078,346.7078,344.7381,344.8267,1982.0
2022-12-15 10:50:00,350.59,350.59,350.59,350.59,100.0,345.2798,345.2798,345.2798,345.2798,100.0
2022-12-15 10:55:00,350.42,350.42,350.04,350.04,200.0,345.1123,345.1123,344.7381,344.7381,200.0
2022-12-15 11:00:00,350.76,352.08,350.61,352.07,1700.0,345.4472,346.7472,345.2995,346.7373,1700.0
2022-12-15 11:05:00,352.06,352.06,351.35,351.35,200.0,346.7275,346.7275,346.0283,346.0283,200.0
2022-12-15 11:10:00,351.82,351.82,350.88,351.01,1900.0,346.4911,346.4911,345.5654,345.6934,1900.0
2022-12-15 11:15:00,351.07,351.82,350.47,351.81,2019.0,345.7525,346.4911,345.1616,346.4813,2019.0
2022-12-15 11:20:00,351.79,351.79,350.89,350.89,1100.0,346.4616,346.4616,345.5752,345.5752,1100.0
2022-12-15 11:25:00,351.12,351.59,351.01,351.45,2764.0,345.8017,346.2646,345.6934,346.1267,2764.0
2022-12-15 11:30:00,351.63,351.83,351.23,351.72,1600.0,346.304,346.501,345.9101,346.3926,1600.0
2022-12-15 11:35:00,352.0,352.79,352.0,352.42,1800.0,346.6684,347.4464,346.6684,347.082,1800.0
2022-12-15 11:40:00,351.53,352.31,351.53,351.74,1600.0,346.2055,346.9737,346.2055,346.4123,1600.0
2022-12-15 11:45:00,352.31,352.45,351.48,351.48,900.0,346.9737,347.1116,346.1563,346.1563,900.0
2022-12-15 11:50:00,351.76,352.09,351.32,351.62,2000.0,346.432,346.757,345.9987,346.2942,2000.0
2022-12-15 11:55:00,351.52,352.0,351.52,351.71,1000.0,346.1957,346.6684,346.1957,346.3828,1000.0
2022-12-15 12:00:00,351.74,352.19,351.74,351.88,1300.0,346.4123,346.8555,346.4123,346.5502,1300.0
2022-12-15 12:05:00,351.73,352.32,351.72,352.32,1000.0,346.4025,346.9836,346.3926,346.9836,1000.0
2022-12-15 12:10:00,352.04,352.04,351.79,351.99,400.0,346.7078,346.7078,346.4616,346.6586,400.0
2022-12-15 12:15:00,352.09,352.35,352.03,352.35,1100.0,346.757,347.0131,346.698,347.0131,1100.0
2022-12-15 12:20:00,351.95,352.05,351.51,351.51,1306.0,346.6192,346.7176,346.1858,346.1858,1306.0
2022-12-15 12:25:00,351.69,352.8,351.69,352.78,2130.0,346.3631,347.4563,346.3631,347.4366,2130.0
2022-12-15 12:30:00,352.91,353.23,352.64,353.22,1700.0,347.5646,347.8798,347.2987,347.8699,1700.0
2022-12-15 12:35:00,353.34,353.51,353.23,353.49,400.0,347.9881,348.1555,347.8798,348.1358,400.0
2022-12-15 12:40:00,352.77,353.53,352.77,353.24,1927.0,347.4267,348.1752,347.4267,347.8896,1927.0
2022-12-15 12:45:00,353.42,353.43,352.7,352.71,900.0,348.0669,348.0767,347.3578,347.3677,900.0
2022-12-15 12:50:00,352.57,353.37,352.56,353.14,1930.0,347.2298,348.0177,347.2199,347.7911,1930.0
2022-12-15 12:55:00,352.97,353.35,352.56,352.56,1000.0,347.6237,347.998,347.2199,347.2199,1000.0
2022-12-15 13:00:00,352.82,352.82,352.07,352.07,1600.0,347.476,347.476,346.7373,346.7373,1600.0
2022-12-15 13:05:00,351.98,352.05,351.74,351.74,920.0,346.6487,346.7176,346.4123,346.4123,920.0
2022-12-15 13:10:00,351.89,352.08,351.89,352.08,1300.0,346.5601,346.7472,346.5601,346.7472,1300.0
2022-12-15 13:15:00,351.7,351.79,351.7,351.79,200.0,346.373,346.4616,346.373,346.4616,200.0
2022-12-15 13:20:00,351.4,351.74,351.4,351.48,1300.0,346.0775,346.4123,346.0775,346.1563,1300.0
2022-12-15 13:25:00,351.72,352.33,351.71,352.32,1116.0,346.3926,346.9934,346.3828,346.9836,1116.0
2022-12-15 13:30:00,352.48,352.5,352.19,352.5,900.0,347.1411,347.1608,346.8555,347.1608,900.0
2022-12-15 13:35:00,352.25,353.16,352.08,353.06,1209.0,346.9146,347.8108,346.7472,347.7124,1209.0
2022-12-15 13:40:00,352.87,353.04,352.5,353.04,1900.0,347.5252,347.6927,347.1608,347.6927,1900.0
2022-12-15 13:45:00,353.02,353.23,353.02,353.23,600.0,347.673,347.8798,347.673,347.8798,600.0
2022-12-15 13:50:00,353.07,353.3,352.92,353.23,900.0,347.7222,347.9487,347.5745,347.8798,900.0
2022-12-15 13:55:00,353.23,353.89,353.1,353.41,2800.0,347.8798,348.5298,347.7517,348.057,2800.0
2022-12-15 14:00:00,353.22,353.75,353.22,353.75,1700.0,347.8699,348.3919,347.8699,348.3919,1700.0
2022-12-15 14:05:00,353.27,353.27,352.76,352.76,1501.0,347.9192,347.9192,347.4169,347.4169,1501.0
2022-12-15 14:10:00,352.46,353.09,352.45,353.09,3196.0,347.1214,347.7419,347.1116,347.7419,3196.0
2022-12-15 14:15:00,353.3,353.3,353.1,353.1,400.0,347.9487,347.9487,347.7517,347.7517,400.0
2022-12-15 14:20:00,353.34,353.48,353.34,353.34,612.0,347.9881,348.126,347.9881,347.9881,612.0
2022-12-15 14:25:00,353.07,353.07,352.6,352.78,1456.0,347.7222,347.7222,347.2593,347.4366,1456.0
2022-12-15 14:30:00,352.74,353.2,352.7,353.09,1200.0,347.3972,347.8502,347.3578,347.7419,1200.0
2022-12-15 14:35:00,352.63,353.4,352.62,353.4,1556.0,347.2889,348.0472,347.279,348.0472,1556.0
2022-12-15 14:40:00,353.39,353.39,353.39,353.39,100.0,348.0374,348.0374,348.0374,348.0374,100.0
2022-12-15 14:45:00,353.77,353.77,352.96,353.35,825.0,348.4116,348.4116,347.6139,347.998,825.0
2022-12-15 14:50:00,353.57,353.58,353.57,353.57,100.0,348.2146,348.2245,348.2146,348.2146,100.0
2022-12-15 14:55:00,353.37,354.06,353.36,353.83,1601.0,348.0177,348.6972,348.0078,348.4707,1601.0
2022-12-15 15:00:00,354.06,354.55,354.06,354.48,1101.0,348.6972,349.1798,348.6972,349.1108,1101.0
2022-12-15 15:05:00,354.49,354.94,354.29,354.8,903.0,349.1207,349.5639,348.9237,349.426,903.0
2022-12-15 15:10:00,354.63,354.68,354.11,354.11,1301.0,349.2586,349.3078,348.7464,348.7464,1301.0
2022-12-15 15:15:00,353.87,354.05,353.54,353.54,500.0,348.5101,348.6874,348.1851,348.1851,500.0
2022-12-15 15:20:00,353.31,353.87,353.3,353.58,1400.0,347.9586,348.5101,347.9487,348.2245,1400.0
2022-12-15 15:25:00,353.83,353.91,353.74,353.8,1215.0,348.4707,348.5495,348.3821,348.4411,1215.0
2022-12-15 15:30:00,353.7,353.98,353.47,353.98,1713.0,348.3427,348.6184,348.1161,348.6184,1713.0
2022-12-15 15:35:00,353.87,353.99,353.13,353.27,1170.0,348.5101,348.6283,347.7813,347.9192,1170.0
2022-12-15 15:40:00,352.98,352.99,351.95,351.95,1791.0,347.6336,347.6434,346.6192,346.6192,1791.0
2022-12-15 15:45:00,351.9,352.55,351.9,352.01,5887.0,346.5699,347.2101,346.5699,346.6783,5887.0
2022-12-15 15:50:00,351.86,352.04,351.37,351.55,10036.0,346.5305,346.7078,346.0479,346.2252,10036.0
2022-12-15 15:55:00,351.47,352.55,351.05,352.33,13871.0,346.1464,347.2101,345.7328,346.9934,13871.0
2022-12-16 09:30:00,346.97,348.48,346.92,348.48,54130.0,341.7146,343.2017,341.6654,343.2017,54130.0
2022-12-16 09:35:00,349.13,349.53,347.81,347.81,1211.0,343.8419,344.2358,342.5419,342.5419,1211.0
2022-12-16 09:40:00,347.92,349.04,347.92,349.04,400.0,342.6502,343.7532,342.6502,343.7532,400.0
2022-12-16 09:45:00,350.84,350.84,350.84,350.84,320.0,345.526,345.526,345.526,345.526,320.0
2022-12-16 09:50:00,349.05,349.05,347.81,347.81,916.0,343.7631,343.7631,342.5419,342.5419,916.0
2022-12-16 09:55:00,348.74,348.98,347.58,347.58,1200.0,343.4578,343.6941,342.3154,342.3154,1200.0
2022-12-16 10:00:00,347.43,347.43,346.13,346.13,1187.0,342.1676,342.1676,340.8873,340.8873,1187.0
2022-12-16 10:05:00,346.65,346.65,345.02,345.02,386.0,341.3994,341.3994,339.7941,339.7941,386.0
2022-12-16 10:10:00,345.02,345.02,344.75,344.75,200.0,339.7941,339.7941,339.5282,339.5282,200.0
2022-12-16 10:15:00,344.55,344.61,344.0,344.33,1307.0,339.3312,339.3903,338.7896,339.1146,1307.0
2022-12-16 10:20:00,346.47,346.47,345.66,345.67,219.0,341.2222,341.2222,340.4244,340.4343,219.0
2022-12-16 10:25:00,345.21,346.28,344.61,344.62,900.0,339.9813,341.035,339.3903,339.4002,900.0
2022-12-16 10:30:00,345.03,345.45,344.8,344.8,937.0,339.804,340.2176,339.5775,339.5775,937.0
2022-12-16 10:35:00,344.84,344.93,343.83,344.85,1350.0,339.6169,339.7055,338.6222,339.6267,1350.0
2022-12-16 10:40:00,345.23,346.43,344.94,346.06,2900.0,340.0009,341.1828,339.7153,340.8184,2900.0
2022-12-16 10:45:00,345.69,345.92,345.49,345.72,1949.0,340.454,340.6805,340.257,340.4835,1949.0
2022-12-16 10:50:00,345.43,346.1,345.23,346.1,1500.0,340.1979,340.8578,340.0009,340.8578,1500.0
2022-12-16 10:55:00,345.98,346.25,345.23,345.23,1455.0,340.7396,341.0055,340.0009,340.0009,1455.0
2022-12-16 11:00:00,345.39,345.39,345.03,345.03,200.0,340.1585,340.1585,339.804,339.804,200.0
2022-12-16 11:05:00,345.38,345.79,345.19,345.19,700.0,340.1487,340.5525,339.9616,339.9616,700.0
2022-12-16 11:10:00,345.13,346.18,344.54,346.18,2180.0,339.9025,340.9366,339.3214,340.9366,2180.0
2022-12-16 11:15:00,345.77,345.86,345.65,345.65,600.0,340.5328,340.6214,340.4146,340.4146,600.0
2022-12-16 11:20:00,345.65,345.87,345.53,345.53,716.0,340.4146,340.6313,340.2964,340.2964,716.0
2022-12-16 11:25:00,345.56,345.56,345.2,345.46,609.0,340.326,340.326,339.9714,340.2275,609.0
2022-12-16 11:30:00,345.45,345.45,344.98,345.3,940.0,340.2176,340.2176,339.7547,340.0699,940.0
2022-12-16 11:35:00,345.12,345.22,344.56,344.56,900.0,339.8926,339.9911,339.3411,339.3411,900.0
2022-12-16 11:40:00,344.65,344.75,344.56,344.6,1103.0,339.4297,339.5282,339.3411,339.3805,1103.0
2022-12-16 11:45:00,344.5,344.61,343.47,343.47,1202.0,339.282,339.3903,338.2676,338.2676,1202.0
2022-12-16 11:50:00,343.4,343.64,343.4,343.64,504.0,338.1987,338.435,338.1987,338.435,504.0
2022-12-16 11:55:00,343.55,344.65,343.42,344.2,2795.0,338.3464,339.4297,338.2184,338.9865,2795.0
2022-12-16 12:00:00,344.03,344.42,344.03,344.42,538.0,338.8191,339.2032,338.8191,339.2032,538.0
2022-12-16 12:05:00,344.37,344.39,344.19,344.19,367.0,339.154,339.1737,338.9767,338.9767,367.0
2022-12-16 12:10:00,344.25,344.61,343.97,344.61,1600.0,339.0358,339.3903,338.76,339.3903,1600.0
2022-12-16 12:15:00,344.33,345.32,344.33,345.3,500.0,339.1146,340.0896,339.1146,340.0699,500.0
2022-12-16 12:20:00,345.68,345.68,345.23,345.61,400.0,340.4441,340.4441,340.0009,340.3752,400.0
2022-12-16 12:25:00,345.64,345.99,344.96,345.44,1941.0,340.4047,340.7494,339.735,340.2078,1941.0
2022-12-16 12:30:00,345.73,345.77,345.73,345.77,760.0,340.4934,340.5328,340.4934,340.5328,760.0
2022-12-16 12:35:00,346.07,346.3,346.07,346.3,300.0,340.8282,341.0547,340.8282,341.0547,300.0
2022-12-16 12:40:00,346.01,346.21,345.77,345.77,828.0,340.7691,340.9661,340.5328,340.5328,828.0
2022-12-16 12:45:00,345.35,345.93,345.35,345.93,600.0,340.1191,340.6903,340.1191,340.6903,600.0
2022-12-16 12:50:00,345.93,346.32,345.36,345.36,1094.0,340.6903,341.0744,340.129,340.129,1094.0
2022-12-16 12:55:00,345.68,345.73,345.68,345.73,200.0,340.4441,340.4934,340.4441,340.4934,200.0
2022-12-16 13:00:00,345.77,345.77,345.77,345.77,100.0,340.5328,340.5328,340.5328,340.5328,100.0
2022-12-16 13:05:00,345.64,345.99,345.46,345.99,1200.0,340.4047,340.7494,340.2275,340.7494,1200.0
2022-12-16 13:10:00,345.78,345.9,345.78,345.9,318.0,340.5426,340.6608,340.5426,340.6608,318.0
2022-12-16 13:15:00,345.81,346.38,345.81,346.01,686.0,340.5722,341.1335,340.5722,340.7691,686.0
2022-12-16 13:20:00,345.46,345.63,345.46,345.63,200.0,340.2275,340.3949,340.2275,340.3949,200.0
2022-12-16 13:25:00,345.63,345.63,345.63,345.63,0.0,340.3949,340.3949,340.3949,340.3949,0.0
2022-12-16 13:30:00,345.38,345.89,345.35,345.89,1200.0,340.1487,340.651,340.1191,340.651,1200.0
2022-12-16 13:35:00,345.81,346.01,345.58,346.0,827.0,340.5722,340.7691,340.3456,340.7593,827.0
2022-12-16 13:40:00,345.74,345.88,345.72,345.74,506.0,340.5032,340.6411,340.4835,340.5032,506.0
2022-12-16 13:45:00,345.82,345.98,345.82,345.98,436.0,340.582,340.7396,340.582,340.7396,436.0
2022-12-16 13:50:00,345.96,346.04,345.96,346.04,300.0,340.7199,340.7987,340.7199,340.7987,300.0
2022-12-16 13:55:00,346.13,346.26,345.9,346.07,1000.0,340.8873,341.0153,340.6608,340.8282,1000.0
2022-12-16 14:00:00,346.16,346.38,346.16,346.37,601.0,340.9169,341.1335,340.9169,341.1237,601.0
2022-12-16 14:05:00,346.58,346.61,346.57,346.57,335.0,341.3305,341.36,341.3207,341.3207,335.0
2022-12-16 14:10:00,346.65,347.84,346.58,347.84,2853.0,341.3994,342.5714,341.3305,342.5714,2853.0
2022-12-16 14:15:00,347.65,347.65,347.24,347.24,1849.0,342.3843,342.3843,341.9805,341.9805,1849.0
2022-12-16 14:20:00,347.14,347.14,346.42,346.66,1570.0,341.882,341.882,341.1729,341.4093,1570.0
2022-12-16 14:25:00,346.54,346.83,346.42,346.43,908.0,341.2911,341.5767,341.1729,341.1828,908.0
2022-12-16 14:30:00,346.3,346.3,345.99,346.28,1285.0,341.0547,341.0547,340.7494,341.035,1285.0
2022-12-16 14:35:00,346.28,346.45,346.27,346.44,300.0,341.035,341.2025,341.0252,341.1926,300.0
2022-12-16 14:40:00,346.44,346.45,346.44,346.44,100.0,341.1926,341.2025,341.1926,341.1926,100.0
2022-12-16 14:45:00,346.43,346.54,346.15,346.48,900.0,341.1828,341.2911,340.907,341.232,900.0
2022-12-16 14:50:00,346.64,346.72,346.61,346.71,1232.0,341.3896,341.4684,341.36,341.4585,1232.0
2022-12-16 14:55:00,346.79,347.28,346.66,347.27,1135.0,341.5373,342.0199,341.4093,342.01,1135.0
2022-12-16 15:00:00,347.05,347.14,347.0,347.0,407.0,341.7934,341.882,341.7441,341.7441,407.0
2022-12-16 15:05:00,347.08,347.09,346.66,346.73,1100.0,341.8229,341.8328,341.4093,341.4782,1100.0
2022-12-16 15:10:00,346.85,347.85,346.85,347.85,4533.0,341.5964,342.5813,341.5964,342.5813,4533.0
2022-12-16 15:15:00,348.02,348.56,347.98,348.34,812.0,342.7487,343.2805,342.7093,343.0638,812.0
2022-12-16 15:20:00,348.07,348.62,347.98,348.62,800.0,342.7979,343.3396,342.7093,343.3396,800.0
2022-12-16 15:25:00,348.52,348.52,347.94,348.09,1330.0,343.2411,343.2411,342.6699,342.8176,1330.0
2022-12-16 15:30:00,348.48,349.1,348.42,348.85,1190.0,343.2017,343.8123,343.1426,343.5661,1190.0
2022-12-16 15:35:00,348.75,349.25,348.75,349.25,1104.0,343.4676,343.9601,343.4676,343.9601,1104.0
2022-12-16 15:40:00,348.92,349.16,348.62,348.66,2616.0,343.6351,343.8714,343.3396,343.379,2616.0
2022-12-16 15:45:00,348.79,349.34,348.68,348.86,3157.0,343.507,344.0487,343.3987,343.576,3157.0
2022-12-16 15:50:00,348.95,348.95,347.9,348.49,8451.0,343.6646,343.6646,342.6305,343.2116,8451.0
2022-12-16 15:55:00,348.54,349.02,348.02,348.02,19003.0,343.2608,343.7335,342.7487,342.7487,19003.0
2022-12-19 09:30:00,348.07,348.69,348.07,348.69,3272.0,342.7979,343.4085,342.7979,343.4085,3272.0
2022-12-19 09:35:00,348.66,349.75,348.02,349.57,600.0,343.379,344.4525,342.7487,344.2752,600.0
2022-12-19 09:40:00,348.23,348.23,346.77,346.77,200.0,342.9555,342.9555,341.5176,341.5176,200.0
2022-12-19 09:45:00,347.82,347.82,347.33,347.33,200.0,342.5517,342.5517,342.0691,342.0691,200.0
2022-12-19 09:50:00,346.8,347.6,346.59,347.6,600.0,341.5472,342.3351,341.3403,342.3351,600.0
2022-12-19 09:55:00,346.8,347.51,346.8,347.51,993.0,341.5472,342.2464,341.5472,342.2464,993.0
2022-12-19 10:00:00,347.92,347.92,346.74,346.74,616.0,342.6502,342.6502,341.4881,341.4881,616.0
2022-12-19 10:05:00,346.77,346.77,346.72,346.72,200.0,341.5176,341.5176,341.4684,341.4684,200.0
2022-12-19 10:10:00,346.8,347.5,346.8,347.5,1124.0,341.5472,342.2366,341.5472,342.2366,1124.0
2022-12-19 10:15:00,347.01,347.01,347.01,347.01,500.0,341.754,341.754,341.754,341.754,500.0
2022-12-19 10:20:00,348.5,348.69,348.14,348.69,1637.0,343.2214,343.4085,342.8669,343.4085,1637.0
2022-12-19 10:25:00,349.1,349.1,349.1,349.1,100.0,343.8123,343.8123,343.8123,343.8123,100.0
2022-12-19 10:30:00,348.99,349.05,348.87,348.87,607.0,343.704,343.7631,343.5858,343.5858,607.0
2022-12-19 10:35:00,348.74,348.74,348.46,348.46,200.0,343.4578,343.4578,343.182,343.182,200.0
2022-12-19 10:40:00,348.03,348.21,347.67,347.91,1100.0,342.7585,342.9358,342.404,342.6404,1100.0
2022-12-19 10:45:00,348.03,348.4,348.03,348.4,300.0,342.7585,343.1229,342.7585,343.1229,300.0
2022-12-19 10:50:00,347.6,347.64,347.06,347.06,1089.0,342.3351,342.3744,341.8032,341.8032,1089.0
2022-12-19 10:55:00,346.31,346.72,346.31,346.72,250.0,341.0646,341.4684,341.0646,341.4684,250.0
2022-12-19 11:00:00,345.91,345.91,345.27,345.28,1502.0,340.6706,340.6706,340.0403,340.0502,1502.0
2022-12-19 11:05:00,345.5,345.54,345.5,345.54,504.0,340.2669,340.3063,340.2669,340.3063,504.0
2022-12-19 11:10:00,345.67,345.67,345.29,345.29,200.0,340.4343,340.4343,340.06,340.06,200.0
2022-12-19 11:15:00,345.27,345.52,345.18,345.52,400.0,340.0403,340.2866,339.9517,340.2866,400.0
2022-12-19 11:20:00,345.37,345.75,345.17,345.17,907.0,340.1388,340.5131,339.9419,339.9419,907.0
2022-12-19 11:25:00,345.4,345.4,345.01,345.04,300.0,340.1684,340.1684,339.7843,339.8138,300.0
2022-12-19 11:30:00,345.04,345.16,344.22,344.23,500.0,339.8138,339.932,339.0062,339.0161,500.0
2022-12-19 11:35:00,343.85,344.17,343.72,343.72,400.0,338.6419,338.957,338.5138,338.5138,400.0
2022-12-19 11:40:00,343.62,343.85,343.45,343.84,900.0,338.4153,338.6419,338.2479,338.632,900.0
2022-12-19 11:45:00,344.16,344.16,343.68,344.11,1120.0,338.9472,338.9472,338.4744,338.8979,1120.0
2022-12-19 11:50:00,344.11,344.11,344.11,344.11,0.0,338.8979,338.8979,338.8979,338.8979,0.0
2022-12-19 11:55:00,343.72,344.42,343.72,343.88,1126.0,338.5138,339.2032,338.5138,338.6714,1126.0
2022-12-19 12:00:00,343.94,344.84,343.94,344.51,900.0,338.7305,339.6169,338.7305,339.2919,900.0
2022-12-19 12:05:00,344.54,344.54,344.2,344.48,400.0,339.3214,339.3214,338.9865,339.2623,400.0
2022-12-19 12:10:00,344.62,344.89,344.62,344.89,404.0,339.4002,339.6661,339.4002,339.6661,404.0
2022-12-19 12:15:00,344.76,344.96,344.76,344.96,200.0,339.5381,339.735,339.5381,339.735,200.0
2022-12-19 12:20:00,344.58,344.58,343.95,344.38,1574.0,339.3608,339.3608,338.7403,339.1638,1574.0
2022-12-19 12:25:00,344.02,344.02,344.01,344.01,207.0,338.8093,338.8093,338.7994,338.7994,207.0
2022-12-19 12:30:00,343.98,343.98,343.52,343.7,339.0,338.7699,338.7699,338.3168,338.4941,339.0
2022-12-19 12:35:00,343.24,343.99,343.24,343.99,918.0,338.0411,338.7797,338.0411,338.7797,918.0
2022-12-19 12:40:00,343.98,343.98,343.46,343.94,1128.0,338.7699,338.7699,338.2578,338.7305,1128.0
2022-12-19 12:45:00,343.92,343.92,343.92,343.92,100.0,338.7108,338.7108,338.7108,338.7108,100.0
2022-12-19 12:50:00,343.96,344.12,343.96,344.12,200.0,338.7502,338.9078,338.7502,338.9078,200.0
2022-12-19 12:55:00,343.79,344.07,343.79,344.07,200.0,338.5828,338.8585,338.5828,338.8585,200.0
2022-12-19 13:00:00,343.57,343.57,343.27,343.41,970.0,338.3661,338.3661,338.0706,338.2085,970.0
2022-12-19 13:05:00,343.44,343.44,343.2,343.21,300.0,338.2381,338.2381,338.0017,338.0115,300.0
2022-12-19 13:10:00,343.64,343.64,343.63,343.63,295.0,338.435,338.435,338.4252,338.4252,295.0
2022-12-19 13:15:00,343.67,343.67,343.25,343.34,610.0,338.4646,338.4646,338.0509,338.1396,610.0
2022-12-19 13:20:00,343.36,343.65,343.36,343.65,400.0,338.1593,338.4449,338.1593,338.4449,400.0
2022-12-19 13:25:00,343.72,343.82,343.28,343.28,805.0,338.5138,338.6123,338.0805,338.0805,805.0
2022-12-19 13:30:00,342.81,342.84,342.64,342.65,450.0,337.6176,337.6471,337.4502,337.46,450.0
2022-12-19 13:35:00,342.54,342.8,342.54,342.8,354.0,337.3517,337.6078,337.3517,337.6078,354.0
2022-12-19 13:40:00,342.77,343.03,342.01,342.01,2821.0,337.5782,337.8343,336.8297,336.8297,2821.0
2022-12-19 13:45:00,341.95,341.95,341.91,341.92,300.0,336.7706,336.7706,336.7312,336.7411,300.0
2022-12-19 13:50:00,341.88,342.0,341.66,341.68,1214.0,336.7017,336.8199,336.485,336.5047,1214.0
2022-12-19 13:55:00,341.66,342.19,341.61,341.75,5190.0,336.485,337.007,336.4358,336.5737,5190.0
2022-12-19 14:00:00,341.52,341.52,340.99,341.23,862.0,336.3471,336.3471,335.8252,336.0615,862.0
2022-12-19 14:05:00,340.98,341.78,340.98,341.7,2862.0,335.8153,336.6032,335.8153,336.5244,2862.0
2022-12-19 14:10:00,341.79,341.84,341.23,341.33,1300.0,336.6131,336.6623,336.0615,336.16,1300.0
2022-12-19 14:15:00,341.12,341.21,340.84,340.9,1951.0,335.9532,336.0418,335.6774,335.7365,1951.0
2022-12-19 14:20:00,341.01,341.18,341.01,341.18,274.0,335.8449,336.0123,335.8449,336.0123,274.0
2022-12-19 14:25:00,340.96,341.0,340.44,340.44,600.0,335.7956,335.835,335.2835,335.2835,600.0
2022-12-19 14:30:00,340.72,341.39,340.71,341.39,700.0,335.5593,336.2191,335.5494,336.2191,700.0
2022-12-19 14:35:00,341.18,341.62,341.07,341.11,1647.0,336.0123,336.4456,335.904,335.9434,1647.0
2022-12-19 14:40:00,340.69,340.99,340.59,340.99,793.0,335.5297,335.8252,335.4312,335.8252,793.0
2022-12-19 14:45:00,341.05,341.46,340.81,340.95,2804.0,335.8843,336.2881,335.6479,335.7858,2804.0
2022-12-19 14:50:00,340.56,340.82,340.2,340.4,2626.0,335.4017,335.6577,335.0471,335.2441,2626.0
2022-12-19 14:55:00,340.41,340.52,339.9,340.42,1941.0,335.254,335.3623,334.7517,335.2638,1941.0
2022-12-19 15:00:00,340.2,340.37,339.82,339.89,5158.0,335.0471,335.2146,334.6729,334.7418,5158.0
2022-12-19 15:05:00,339.8,340.29,339.71,340.26,2176.0,334.6532,335.1358,334.5646,335.1062,2176.0
2022-12-19 15:10:00,340.35,340.36,340.17,340.35,928.0,335.1949,335.2047,335.0176,335.1949,928.0
2022-12-19 15:15:00,340.08,340.37,339.96,340.12,839.0,334.929,335.2146,334.8108,334.9683,839.0
2022-12-19 15:20:00,340.29,340.99,340.16,340.68,1600.0,335.1358,335.8252,335.0077,335.5199,1600.0
2022-12-19 15:25:00,340.69,341.22,340.64,341.22,2794.0,335.5297,336.0517,335.4805,336.0517,2794.0
2022-12-19 15:30:00,341.24,341.51,341.13,341.35,3306.0,336.0714,336.3373,335.963,336.1797,3306.0
2022-12-19 15:35:00,341.48,341.78,341.0,341.0,1500.0,336.3077,336.6032,335.835,335.835,1500.0
2022-12-19 15:40:00,340.65,341.29,340.51,341.29,2789.0,335.4903,336.1206,335.3524,336.1206,2789.0
2022-12-19 15:45:00,341.31,341.77,341.31,341.31,3006.0,336.1403,336.5934,336.1403,336.1403,3006.0
2022-12-19 15:50:00,341.27,341.9,341.27,341.32,6469.0,336.1009,336.7214,336.1009,336.1502,6469.0
2022-12-19 15:55:00,341.3,341.68,340.12,340.85,51716.0,336.1305,336.5047,334.9683,335.6873,51716.0
2022-12-20 09:30:00,340.39,340.39,338.38,338.77,2530.0,335.2343,335.2343,333.2547,333.6388,2530.0
2022-12-20 09:35:00,339.21,341.05,339.21,340.21,1443.0,334.0721,335.8843,334.0721,335.057,1443.0
2022-12-20 09:40:00,339.6,340.47,339.6,340.47,441.0,334.4562,335.313,334.4562,335.313,441.0
2022-12-20 09:45:00,339.54,339.54,338.54,339.16,883.0,334.3971,334.3971,333.4123,334.0229,883.0
2022-12-20 09:50:00,339.75,339.99,339.41,339.41,744.0,334.604,334.8403,334.2691,334.2691,744.0
2022-12-20 09:55:00,338.95,340.17,338.8,339.87,1075.0,333.8161,335.0176,333.6683,334.7221,1075.0
2022-12-20 10:00:00,339.6,339.65,339.36,339.36,1200.0,334.4562,334.5055,334.2199,334.2199,1200.0
2022-12-20 10:05:00,339.6,339.87,338.76,339.2,1300.0,334.4562,334.7221,333.6289,334.0623,1300.0
2022-12-20 10:10:00,339.28,339.63,338.62,339.63,2183.0,334.1411,334.4858,333.4911,334.4858,2183.0
2022-12-20 10:15:00,339.56,339.64,338.97,338.98,1362.0,334.4168,334.4956,333.8358,333.8456,1362.0
2022-12-20 10:20:00,338.91,339.45,338.91,339.17,905.0,333.7767,334.3085,333.7767,334.0327,905.0
2022-12-20 10:25:00,338.76,338.76,338.35,338.56,817.0,333.6289,333.6289,333.2252,333.432,817.0
2022-12-20 10:30:00,339.15,339.15,338.77,338.91,1687.0,334.013,334.013,333.6388,333.7767,1687.0
2022-12-20 10:35:00,338.7,339.16,338.7,338.94,938.0,333.5699,334.0229,333.5699,333.8062,938.0
2022-12-20 10:40:00,339.36,339.65,339.16,339.63,1382.0,334.2199,334.5055,334.0229,334.4858,1382.0
2022-12-20 10:45:00,339.56,339.64,338.97,339.56,1779.0,334.4168,334.4956,333.8358,334.4168,1779.0
2022-12-20 10:50:00,339.94,339.99,339.94,339.99,600.0,334.7911,334.8403,334.7911,334.8403,600.0
2022-12-20 10:55:00,340.32,341.47,340.19,340.19,4853.0,335.1653,336.2979,335.0373,335.0373,4853.0
2022-12-20 11:00:00,340.07,340.45,340.07,340.45,200.0,334.9191,335.2933,334.9191,335.2933,200.0
2022-12-20 11:05:00,339.94,340.01,339.93,340.01,300.0,334.7911,334.86,334.7812,334.86,300.0
2022-12-20 11:10:00,339.76,339.76,339.33,339.55,407.0,334.6138,334.6138,334.1903,334.407,407.0
2022-12-20 11:15:00,338.88,338.88,337.64,338.02,1723.0,333.7471,333.7471,332.5259,332.9002,1723.0
2022-12-20 11:20:00,337.95,338.68,337.87,338.68,813.0,332.8312,333.5502,332.7524,333.5502,813.0
2022-12-20 11:25:00,338.08,338.75,338.07,338.07,1000.0,332.9592,333.6191,332.9494,332.9494,1000.0
2022-12-20 11:30:00,338.28,338.73,338.27,338.73,391.0,333.1562,333.5994,333.1464,333.5994,391.0
2022-12-20 11:35:00,338.63,338.63,338.17,338.18,370.0,333.5009,333.5009,333.0479,333.0577,370.0
2022-12-20 11:40:00,338.11,338.69,338.1,338.36,500.0,332.9888,333.56,332.9789,333.235,500.0
2022-12-20 11:45:00,338.47,338.47,337.89,338.43,1141.0,333.3433,333.3433,332.7721,333.3039,1141.0
2022-12-20 11:50:00,338.39,338.4,338.39,338.4,237.0,333.2646,333.2744,333.2646,333.2744,237.0
2022-12-20 11:55:00,338.12,339.02,338.12,339.02,1200.0,332.9986,333.885,332.9986,333.885,1200.0
2022-12-20 12:00:00,339.27,339.27,339.21,339.22,200.0,334.1312,334.1312,334.0721,334.082,200.0
2022-12-20 12:05:00,339.37,339.51,339.37,339.48,426.0,334.2297,334.3676,334.2297,334.338,426.0
2022-12-20 12:10:00,339.47,339.47,338.8,339.05,1000.0,334.3282,334.3282,333.6683,333.9146,1000.0
2022-12-20 12:15:00,339.14,339.44,339.14,339.44,825.0,334.0032,334.2986,334.0032,334.2986,825.0
2022-12-20 12:20:00,339.64,340.17,339.64,340.17,500.0,334.4956,335.0176,334.4956,335.0176,500.0
2022-12-20 12:25:00,340.12,340.6,339.99,340.6,1225.0,334.9683,335.4411,334.8403,335.4411,1225.0
2022-12-20 12:30:00,340.25,340.25,340.04,340.04,500.0,335.0964,335.0964,334.8896,334.8896,500.0
2022-12-20 12:35:00,339.95,340.26,339.95,340.26,815.0,334.8009,335.1062,334.8009,335.1062,815.0
2022-12-20 12:40:00,340.61,341.1,340.61,341.1,748.0,335.4509,335.9335,335.4509,335.9335,748.0
2022-12-20 12:45:00,341.17,341.75,341.17,341.75,400.0,336.0024,336.5737,336.0024,336.5737,400.0
2022-12-20 12:50:00,341.75,342.28,341.39,341.9,1000.0,336.5737,337.0956,336.2191,336.7214,1000.0
2022-12-20 12:55:00,342.4,342.4,342.02,342.13,400.0,337.2138,337.2138,336.8396,336.9479,400.0
2022-12-20 13:00:00,342.19,342.19,341.98,342.08,400.0,337.007,337.007,336.8002,336.8987,400.0
2022-12-20 13:05:00,342.02,342.2,341.52,341.68,1021.0,336.8396,337.0168,336.3471,336.5047,1021.0
2022-12-20 13:10:00,341.51,341.89,341.42,341.82,1160.0,336.3373,336.7115,336.2487,336.6426,1160.0
2022-12-20 13:15:00,342.07,342.08,341.54,341.54,900.0,336.8888,336.8987,336.3668,336.3668,900.0
2022-12-20 13:20:00,341.91,342.05,341.91,342.05,300.0,336.7312,336.8691,336.7312,336.8691,300.0
2022-12-20 13:25:00,342.08,342.88,342.08,342.72,1157.0,336.8987,337.6865,336.8987,337.529,1157.0
2022-12-20 13:30:00,343.14,343.14,342.74,342.74,500.0,337.9426,337.9426,337.5487,337.5487,500.0
2022-12-20 13:35:00,342.78,342.82,342.48,342.81,2007.0,337.5881,337.6275,337.2926,337.6176,2007.0
2022-12-20 13:40:00,342.78,342.78,342.75,342.75,200.0,337.5881,337.5881,337.5585,337.5585,200.0
2022-12-20 13:45:00,342.57,342.73,341.96,342.09,3182.0,337.3812,337.5388,336.7805,336.9085,3182.0
2022-12-20 13:50:00,342.39,342.39,341.56,341.81,4132.0,337.204,337.204,336.3865,336.6327,4132.0
2022-12-20 13:55:00,341.84,341.84,341.66,341.8,500.0,336.6623,336.6623,336.485,336.6229,500.0
2022-12-20 14:00:00,341.77,342.28,341.62,342.08,2710.0,336.5934,337.0956,336.4456,336.8987,2710.0
2022-12-20 14:05:00,342.24,342.45,342.09,342.45,1708.0,337.0562,337.2631,336.9085,337.2631,1708.0
2022-12-20 14:10:00,342.45,342.72,342.45,342.66,1086.0,337.2631,337.529,337.2631,337.4699,1086.0
2022-12-20 14:15:00,342.86,342.86,342.21,342.21,500.0,337.6668,337.6668,337.0267,337.0267,500.0
2022-12-20 14:20:00,341.93,341.96,341.72,341.85,400.0,336.7509,336.7805,336.5441,336.6721,400.0
2022-12-20 14:25:00,342.08,342.08,341.84,341.93,354.0,336.8987,336.8987,336.6623,336.7509,354.0
2022-12-20 14:30:00,341.96,341.96,341.51,341.51,400.0,336.7805,336.7805,336.3373,336.3373,400.0
2022-12-20 14:35:00,341.12,341.38,341.05,341.05,500.0,335.9532,336.2093,335.8843,335.8843,500.0
2022-12-20 14:40:00,340.9,341.22,340.9,340.99,828.0,335.7365,336.0517,335.7365,335.8252,828.0
2022-12-20 14:45:00,340.92,341.02,340.91,341.02,555.0,335.7562,335.8547,335.7464,335.8547,555.0
2022-12-20 14:50:00,340.79,341.09,340.73,341.09,985.0,335.6282,335.9237,335.5691,335.9237,985.0
2022-12-20 14:55:00,341.06,341.37,341.04,341.37,800.0,335.8941,336.1994,335.8744,336.1994,800.0
2022-12-20 15:00:00,341.21,341.21,340.56,340.64,600.0,336.0418,336.0418,335.4017,335.4805,600.0
2022-12-20 15:05:00,340.64,340.64,340.27,340.28,500.0,335.4805,335.4805,335.1161,335.1259,500.0
2022-12-20 15:10:00,340.25,340.92,340.25,340.92,1872.0,335.0964,335.7562,335.0964,335.7562,1872.0
2022-12-20 15:15:00,341.19,341.19,341.12,341.13,600.0,336.0221,336.0221,335.9532,335.963,600.0
2022-12-20 15:20:00,341.0,341.5,340.99,341.18,1822.0,335.835,336.3274,335.8252,336.0123,1822.0
2022-12-20 15:25:00,341.04,341.7,341.04,341.61,1300.0,335.8744,336.5244,335.8744,336.4358,1300.0
2022-12-20 15:30:00,341.83,342.02,341.72,341.72,1097.0,336.6524,336.8396,336.5441,336.5441,1097.0
2022-12-20 15:35:00,341.78,342.53,341.7,342.53,1402.0,336.6032,337.3418,336.5244,337.3418,1402.0
2022-12-20 15:40:00,342.15,342.27,341.62,341.62,1800.0,336.9676,337.0858,336.4456,336.4456,1800.0
2022-12-20 15:45:00,341.42,341.68,341.38,341.58,3751.0,336.2487,336.5047,336.2093,336.4062,3751.0
2022-12-20 15:50:00,341.37,341.93,341.35,341.84,4070.0,336.1994,336.7509,336.1797,336.6623,4070.0
2022-12-20 15:55:00,341.78,342.07,341.54,341.88,15652.0,336.6032,336.8888,336.3668,336.7017,15652.0
2022-12-21 09:30:00,343.5,345.14,341.75,344.26,4215.0,338.2972,339.9123,336.5737,339.0456,4215.0
2022-12-21 09:35:00,344.26,344.5,342.54,343.4,12793.0,339.0456,339.282,337.3517,338.1987,12793.0
2022-12-21 09:40:00,343.01,344.94,342.83,344.37,1600.0,337.8146,339.7153,337.6373,339.154,1600.0
2022-12-21 09:45:00,344.01,345.06,343.86,344.17,2900.0,338.7994,339.8335,338.6517,338.957,2900.0
2022-12-21 09:50:00,343.99,343.99,343.71,343.72,300.0,338.7797,338.7797,338.504,338.5138,300.0
2022-12-21 09:55:00,343.69,343.69,342.86,343.47,825.0,338.4843,338.4843,337.6668,338.2676,825.0
2022-12-21 10:00:00,344.27,344.27,344.16,344.19,300.0,339.0555,339.0555,338.9472,338.9767,300.0
2022-12-21 10:05:00,344.27,344.3,344.26,344.3,300.0,339.0555,339.085,339.0456,339.085,300.0
2022-12-21 10:10:00,344.25,344.25,343.46,343.9,1209.0,339.0358,339.0358,338.2578,338.6911,1209.0
2022-12-21 10:15:00,343.78,343.79,343.46,343.53,748.0,338.5729,338.5828,338.2578,338.3267,748.0
2022-12-21 10:20:00,343.77,343.77,343.76,343.77,100.0,338.5631,338.5631,338.5532,338.5631,100.0
2022-12-21 10:25:00,343.48,344.0,343.48,343.96,1300.0,338.2775,338.7896,338.2775,338.7502,1300.0
2022-12-21 10:30:00,344.0,344.94,344.0,344.94,1500.0,338.7896,339.7153,338.7896,339.7153,1500.0
2022-12-21 10:35:00,345.13,345.13,344.77,344.77,1600.0,339.9025,339.9025,339.5479,339.5479,1600.0
2022-12-21 10:40:00,344.93,345.27,344.56,345.27,1100.0,339.7055,340.0403,339.3411,340.0403,1100.0
2022-12-21 10:45:00,345.05,345.05,344.37,344.44,1200.0,339.8237,339.8237,339.154,339.2229,1200.0
2022-12-21 10:50:00,344.44,344.45,344.44,344.44,100.0,339.2229,339.2328,339.2229,339.2229,100.0
2022-12-21 10:55:00,344.17,344.57,343.77,343.82,2323.0,338.957,339.3509,338.5631,338.6123,2323.0
2022-12-21 11:00:00,344.28,344.63,343.82,344.17,2027.0,339.0653,339.41,338.6123,338.957,2027.0
2022-12-21 11:05:00,344.16,344.16,343.62,343.9,2168.0,338.9472,338.9472,338.4153,338.6911,2168.0
2022-12-21 11:10:00,344.09,344.13,343.43,343.43,3820.0,338.8782,338.9176,338.2282,338.2282,3820.0
2022-12-21 11:15:00,343.43,343.84,343.42,343.7,1500.0,338.2282,338.632,338.2184,338.4941,1500.0
2022-12-21 11:20:00,343.92,344.25,343.45,343.47,2236.0,338.7108,339.0358,338.2479,338.2676,2236.0
2022-12-21 11:25:00,343.37,343.51,343.32,343.5,940.0,338.1691,338.307,338.1199,338.2972,940.0
2022-12-21 11:30:00,343.32,343.85,343.32,343.85,950.0,338.1199,338.6419,338.1199,338.6419,950.0
2022-12-21 11:35:00,344.34,344.47,344.08,344.09,740.0,339.1244,339.2525,338.8684,338.8782,740.0
2022-12-21 11:40:00,344.21,344.21,344.21,344.21,100.0,338.9964,338.9964,338.9964,338.9964,100.0
2022-12-21 11:45:00,344.22,344.22,344.12,344.12,236.0,339.0062,339.0062,338.9078,338.9078,236.0
2022-12-21 11:50:00,343.59,343.89,343.59,343.89,486.0,338.3858,338.6812,338.3858,338.6812,486.0
2022-12-21 11:55:00,343.79,343.79,343.69,343.69,300.0,338.5828,338.5828,338.4843,338.4843,300.0
2022-12-21 12:00:00,343.22,343.32,343.22,343.32,200.0,338.0214,338.1199,338.0214,338.1199,200.0
2022-12-21 12:05:00,343.53,343.53,343.25,343.25,1316.0,338.3267,338.3267,338.0509,338.0509,1316.0
2022-12-21 12:10:00,342.95,343.09,342.65,342.87,3108.0,337.7555,337.8934,337.46,337.6767,3108.0
2022-12-21 12:15:00,342.69,342.69,342.46,342.47,300.0,337.4994,337.4994,337.2729,337.2828,300.0
2022-12-21 12:20:00,342.44,342.71,342.09,342.09,3015.0,337.2532,337.5191,336.9085,336.9085,3015.0
2022-12-21 12:25:00,342.25,342.25,341.98,341.98,1293.0,337.0661,337.0661,336.8002,336.8002,1293.0
2022-12-21 12:30:00,342.04,342.49,341.92,342.49,4500.0,336.8593,337.3025,336.7411,337.3025,4500.0
2022-12-21 12:35:00,342.3,342.92,342.3,342.92,621.0,337.1153,337.7259,337.1153,337.7259,621.0
2022-12-21 12:40:00,342.78,342.95,342.67,342.95,1304.0,337.5881,337.7555,337.4797,337.7555,1304.0
2022-12-21 12:45:00,342.95,344.14,342.95,344.14,2971.0,337.7555,338.9275,337.7555,338.9275,2971.0
2022-12-21 12:50:00,343.99,343.99,343.05,343.05,800.0,338.7797,338.7797,337.854,337.854,800.0
2022-12-21 12:55:00,342.89,343.1,342.48,342.84,1815.0,337.6964,337.9032,337.2926,337.6471,1815.0
2022-12-21 13:00:00,342.84,343.4,342.61,343.4,3000.0,337.6471,338.1987,337.4206,338.1987,3000.0
2022-12-21 13:05:00,343.34,343.45,342.85,342.85,958.0,338.1396,338.2479,337.657,337.657,958.0
2022-12-21 13:10:00,342.66,342.68,342.33,342.49,700.0,337.4699,337.4896,337.1449,337.3025,700.0
2022-12-21 13:15:00,342.5,342.61,342.18,342.18,500.0,337.3123,337.4206,336.9971,336.9971,500.0
2022-12-21 13:20:00,342.02,342.02,341.24,341.5,3000.0,336.8396,336.8396,336.0714,336.3274,3000.0
2022-12-21 13:25:00,341.62,341.76,341.29,341.29,2025.0,336.4456,336.5835,336.1206,336.1206,2025.0
2022-12-21 13:30:00,341.43,342.35,341.42,342.24,1900.0,336.2585,337.1646,336.2487,337.0562,1900.0
2022-12-21 13:35:00,342.17,342.29,342.0,342.29,718.0,336.9873,337.1055,336.8199,337.1055,718.0
2022-12-21 13:40:00,342.12,342.81,341.98,342.81,1212.0,336.9381,337.6176,336.8002,337.6176,1212.0
2022-12-21 13:45:00,343.03,343.03,342.74,342.75,600.0,337.8343,337.8343,337.5487,337.5585,600.0
2022-12-21 13:50:00,342.75,342.75,342.75,342.75,100.0,337.5585,337.5585,337.5585,337.5585,100.0
2022-12-21 13:55:00,342.8,342.95,342.68,342.92,7813.0,337.6078,337.7555,337.4896,337.7259,7813.0
2022-12-21 14:00:00,342.85,343.68,342.85,343.17,1800.0,337.657,338.4744,337.657,337.9722,1800.0
2022-12-21 14:05:00,343.08,343.28,343.04,343.28,934.0,337.8835,338.0805,337.8441,338.0805,934.0
2022-12-21 14:10:00,343.33,343.39,343.12,343.12,1207.0,338.1297,338.1888,337.9229,337.9229,1207.0
2022-12-21 14:15:00,343.2,343.2,343.2,343.2,100.0,338.0017,338.0017,338.0017,338.0017,100.0
2022-12-21 14:20:00,342.92,342.99,342.79,342.88,1233.0,337.7259,337.7949,337.5979,337.6865,1233.0
2022-12-21 14:25:00,342.89,342.93,342.34,342.37,2000.0,337.6964,337.7358,337.1547,337.1843,2000.0
2022-12-21 14:30:00,342.34,342.76,342.34,342.67,1700.0,337.1547,337.5684,337.1547,337.4797,1700.0
2022-12-21 14:35:00,342.47,342.47,342.16,342.16,500.0,337.2828,337.2828,336.9774,336.9774,500.0
2022-12-21 14:40:00,342.2,342.2,341.8,341.84,1507.0,337.0168,337.0168,336.6229,336.6623,1507.0
2022-12-21 14:45:00,341.83,342.26,341.83,342.26,5397.0,336.6524,337.0759,336.6524,337.0759,5397.0
2022-12-21 14:50:00,342.27,342.27,341.41,341.41,1901.0,337.0858,337.0858,336.2388,336.2388,1901.0
2022-12-21 14:55:00,341.38,341.8,341.38,341.78,1208.0,336.2093,336.6229,336.2093,336.6032,1208.0
2022-12-21 15:00:00,341.69,341.95,341.69,341.94,2275.0,336.5146,336.7706,336.5146,336.7608,2275.0
2022-12-21 15:05:00,342.0,342.0,341.5,341.5,2466.0,336.8199,336.8199,336.3274,336.3274,2466.0
2022-12-21 15:10:00,341.21,341.52,341.01,341.32,1700.0,336.0418,336.3471,335.8449,336.1502,1700.0
2022-12-21 15:15:00,341.32,341.37,341.23,341.33,800.0,336.1502,336.1994,336.0615,336.16,800.0
2022-12-21 15:20:00,341.25,341.38,341.04,341.04,1261.0,336.0812,336.2093,335.8744,335.8744,1261.0
2022-12-21 15:25:00,341.01,341.3,340.9,340.9,1905.0,335.8449,336.1305,335.7365,335.7365,1905.0
2022-12-21 15:30:00,340.9,340.96,340.6,340.6,5731.0,335.7365,335.7956,335.4411,335.4411,5731.0
2022-12-21 15:35:00,340.56,340.77,340.49,340.54,5600.0,335.4017,335.6085,335.3327,335.382,5600.0
2022-12-21 15:40:00,340.69,340.73,340.43,340.5,2000.0,335.5297,335.5691,335.2737,335.3426,2000.0
2022-12-21 15:45:00,340.64,341.59,340.64,341.59,1617.0,335.4805,336.4161,335.4805,336.4161,1617.0
2022-12-21 15:50:00,341.42,341.9,340.97,341.31,7893.0,336.2487,336.7214,335.8055,336.1403,7893.0
2022-12-21 15:55:00,341.6,342.12,341.48,342.11,10769.0,336.4259,336.9381,336.3077,336.9282,10769.0
2022-12-22 09:30:00,338.91,339.93,337.72,337.72,3346.0,333.7767,334.7812,332.6047,332.6047,3346.0
2022-12-22 09:35:00,338.43,338.93,337.74,337.78,400.0,333.3039,333.7964,332.6244,332.6638,400.0
2022-12-22 09:40:00,338.52,339.12,338.05,338.88,900.0,333.3926,333.9835,332.9297,333.7471,900.0
2022-12-22 09:45:00,338.59,339.62,337.93,337.94,2010.0,333.4615,334.4759,332.8115,332.8214,2010.0
2022-12-22 09:50:00,337.87,339.27,337.21,337.73,1467.0,332.7524,334.1312,332.1024,332.6145,1467.0
2022-12-22 09:55:00,337.27,338.9,337.27,338.07,2915.0,332.1615,333.7668,332.1615,332.9494,2915.0
2022-12-22 10:00:00,337.47,337.47,336.38,336.72,400.0,332.3585,332.3585,331.285,331.6198,400.0
2022-12-22 10:05:00,336.29,336.73,335.77,336.32,1702.0,331.1964,331.6297,330.6842,331.2259,1702.0
2022-12-22 10:10:00,335.97,336.49,335.52,336.49,5120.0,330.8812,331.3933,330.438,331.3933,5120.0
2022-12-22 10:15:00,336.59,337.29,336.13,336.93,1975.0,331.4918,332.1812,331.0388,331.8267,1975.0
2022-12-22 10:20:00,336.8,337.73,336.56,336.56,2454.0,331.6986,332.6145,331.4623,331.4623,2454.0
2022-12-22 10:25:00,336.42,337.34,336.42,337.34,1600.0,331.3244,332.2305,331.3244,332.2305,1600.0
2022-12-22 10:30:00,337.08,337.78,336.8,337.78,1541.0,331.9744,332.6638,331.6986,332.6638,1541.0
2022-12-22 10:35:00,336.73,336.78,336.73,336.78,200.0,331.6297,331.6789,331.6297,331.6789,200.0
2022-12-22 10:40:00,337.25,337.36,337.02,337.02,346.0,332.1418,332.2502,331.9153,331.9153,346.0
2022-12-22 10:45:00,337.13,337.13,337.12,337.13,110.0,332.0236,332.0236,332.0138,332.0236,110.0
2022-12-22 10:50:00,337.53,337.71,336.91,337.21,1101.0,332.4176,332.5949,331.807,332.1024,1101.0
2022-12-22 10:55:00,336.93,336.93,336.26,336.61,800.0,331.8267,331.8267,331.1668,331.5115,800.0
2022-12-22 11:00:00,336.87,336.87,336.87,336.87,100.0,331.7676,331.7676,331.7676,331.7676,100.0
2022-12-22 11:05:00,336.33,337.2,335.7,335.7,1809.0,331.2358,332.0926,330.6153,330.6153,1809.0
2022-12-22 11:10:00,336.01,336.2,335.75,335.75,943.0,330.9206,331.1077,330.6645,330.6645,943.0
2022-12-22 11:15:00,336.27,336.33,336.17,336.27,925.0,331.1767,331.2358,331.0782,331.1767,925.0
2022-12-22 11:20:00,336.04,336.26,335.42,335.51,2400.0,330.9501,331.1668,330.3395,330.4282,2400.0
2022-12-22 11:25:00,334.71,335.27,334.7,335.27,400.0,329.6403,330.1918,329.6304,330.1918,400.0
2022-12-22 11:30:00,335.6,336.15,335.35,335.36,1048.0,330.5168,331.0585,330.2706,330.2804,1048.0
2022-12-22 11:35:00,335.66,335.78,335.12,335.12,1100.0,330.5759,330.6941,330.0441,330.0441,1100.0
2022-12-22 11:40:00,334.62,335.24,334.37,335.13,1181.0,329.5517,330.1623,329.3054,330.0539,1181.0
2022-12-22 11:45:00,335.14,335.15,335.12,335.12,300.0,330.0638,330.0736,330.0441,330.0441,300.0
2022-12-22 11:50:00,334.9,334.9,334.28,334.61,1002.0,329.8274,329.8274,329.2168,329.5418,1002.0
2022-12-22 11:55:00,334.87,334.96,334.32,334.33,2416.0,329.7979,329.8865,329.2562,329.266,2416.0
2022-12-22 12:00:00,334.81,334.96,334.4,334.69,1200.0,329.7388,329.8865,329.335,329.6206,1200.0
2022-12-22 12:05:00,334.39,334.39,334.39,334.39,100.0,329.3251,329.3251,329.3251,329.3251,100.0
2022-12-22 12:10:00,335.11,335.89,335.11,335.89,400.0,330.0342,330.8024,330.0342,330.8024,400.0
2022-12-22 12:15:00,335.73,335.84,334.77,335.35,1598.0,330.6448,330.7532,329.6994,330.2706,1598.0
2022-12-22 12:20:00,335.18,335.18,334.98,335.13,800.0,330.1032,330.1032,329.9062,330.0539,800.0
2022-12-22 12:25:00,334.95,334.95,333.91,333.91,1000.0,329.8767,329.8767,328.8524,328.8524,1000.0
2022-12-22 12:30:00,334.1,334.29,334.1,334.17,701.0,329.0395,329.2267,329.0395,329.1085,701.0
2022-12-22 12:35:00,333.85,333.85,333.85,333.85,100.0,328.7933,328.7933,328.7933,328.7933,100.0
2022-12-22 12:40:00,333.86,334.0,333.7,334.0,901.0,328.8032,328.941,328.6456,328.941,901.0
2022-12-22 12:45:00,334.15,334.82,334.13,334.27,2605.0,329.0888,329.7486,329.0691,329.207,2605.0
2022-12-22 12:50:00,334.27,334.33,334.09,334.33,500.0,329.207,329.266,329.0297,329.266,500.0
2022-12-22 12:55:00,334.25,334.25,333.91,333.91,200.0,329.1873,329.1873,328.8524,328.8524,200.0
2022-12-22 13:00:00,333.82,333.95,333.5,333.5,1000.0,328.7638,328.8918,328.4486,328.4486,1000.0
2022-12-22 13:05:00,333.34,333.34,332.71,332.71,3582.0,328.291,328.291,327.6706,327.6706,3582.0
2022-12-22 13:10:00,332.98,333.27,332.76,333.25,6057.0,327.9365,328.2221,327.7198,328.2024,6057.0
2022-12-22 13:15:00,333.05,333.3,332.8,332.9,14859.0,328.0054,328.2516,327.7592,327.8577,14859.0
2022-12-22 13:20:00,332.78,332.78,332.6,332.6,200.0,327.7395,327.7395,327.5622,327.5622,200.0
2022-12-22 13:25:00,332.42,332.43,332.42,332.42,500.0,327.385,327.3948,327.385,327.385,500.0
2022-12-22 13:30:00,332.15,332.24,332.05,332.08,6925.0,327.1191,327.2077,327.0206,327.0501,6925.0
2022-12-22 13:35:00,332.08,333.1,332.08,333.0,1400.0,327.0501,328.0547,327.0501,327.9562,1400.0
2022-12-22 13:40:00,333.0,333.11,332.53,332.58,7632.0,327.9562,328.0645,327.4933,327.5426,7632.0
2022-12-22 13:45:00,332.59,332.59,332.58,332.59,200.0,327.5524,327.5524,327.5426,327.5524,200.0
2022-12-22 13:50:00,332.9,333.51,332.9,333.5,5208.0,327.8577,328.4585,327.8577,328.4486,5208.0
2022-12-22 13:55:00,333.6,333.6,332.97,333.21,1983.0,328.5471,328.5471,327.9266,328.163,1983.0
2022-12-22 14:00:00,333.0,333.38,332.89,332.89,8315.0,327.9562,328.3304,327.8479,327.8479,8315.0
2022-12-22 14:05:00,333.2,333.23,332.8,333.23,5414.0,328.1532,328.1827,327.7592,328.1827,5414.0
2022-12-22 14:10:00,333.22,333.81,333.0,333.67,7458.0,328.1729,328.7539,327.9562,328.616,7458.0
2022-12-22 14:15:00,333.68,333.68,333.0,333.31,8743.0,328.6259,328.6259,327.9562,328.2615,8743.0
2022-12-22 14:20:00,333.1,333.38,332.83,333.32,14989.0,328.0547,328.3304,327.7888,328.2713,14989.0
2022-12-22 14:25:00,333.25,333.88,333.0,333.72,8298.0,328.2024,328.8229,327.9562,328.6653,8298.0
2022-12-22 14:30:00,333.74,334.01,333.48,334.01,3337.0,328.685,328.9509,328.4289,328.9509,3337.0
2022-12-22 14:35:00,333.98,334.32,333.0,333.0,2658.0,328.9213,329.2562,327.9562,327.9562,2658.0
2022-12-22 14:40:00,333.41,333.48,333.1,333.48,2700.0,328.36,328.4289,328.0547,328.4289,2700.0
2022-12-22 14:45:00,334.05,334.32,333.39,334.09,3600.0,328.9903,329.2562,328.3403,329.0297,3600.0
2022-12-22 14:50:00,334.27,334.52,334.2,334.52,1062.0,329.207,329.4532,329.138,329.4532,1062.0
2022-12-22 14:55:00,334.66,335.26,334.66,335.08,4507.0,329.591,330.182,329.591,330.0047,4507.0
2022-12-22 15:00:00,335.06,335.18,334.78,335.03,1520.0,329.985,330.1032,329.7092,329.9554,1520.0
2022-12-22 15:05:00,334.86,335.35,334.86,335.13,2036.0,329.788,330.2706,329.788,330.0539,2036.0
2022-12-22 15:10:00,334.9,335.0,334.6,334.89,1001.0,329.8274,329.9259,329.532,329.8176,1001.0
2022-12-22 15:15:00,335.12,335.41,334.9,335.1,10379.0,330.0441,330.3297,329.8274,330.0244,10379.0
2022-12-22 15:20:00,335.1,336.49,335.05,336.02,11420.0,330.0244,331.3933,329.9751,330.9304,11420.0
2022-12-22 15:25:00,335.98,336.3,335.52,336.3,11139.0,330.8911,331.2062,330.438,331.2062,11139.0
2022-12-22 15:30:00,336.08,336.13,335.31,335.71,10101.0,330.9895,331.0388,330.2312,330.6251,10101.0
2022-12-22 15:35:00,335.71,335.71,335.1,335.3,21537.0,330.6251,330.6251,330.0244,330.2214,21537.0
2022-12-22 15:40:00,335.3,335.45,334.88,335.14,5247.0,330.2214,330.3691,329.8077,330.0638,5247.0
2022-12-22 15:45:00,335.03,335.43,334.82,335.36,4363.0,329.9554,330.3494,329.7486,330.2804,4363.0
2022-12-22 15:50:00,335.88,335.98,335.35,335.61,10411.0,330.7926,330.8911,330.2706,330.5267,10411.0
2022-12-22 15:55:00,335.53,336.37,335.22,336.35,19822.0,330.4479,331.2751,330.1426,331.2555,19822.0
2022-12-23 09:30:00,335.63,336.19,331.89,334.49,5207.0,330.5464,331.0979,326.863,329.4236,5207.0
2022-12-23 09:35:00,334.49,334.49,334.49,334.49,0.0,329.4236,329.4236,329.4236,329.4236,0.0
2022-12-23 09:40:00,333.57,333.85,333.25,333.46,5858.0,328.5176,328.7933,328.2024,328.4092,5858.0
2022-12-23 09:45:00,333.02,334.38,333.02,333.86,402.0,327.9759,329.3153,327.9759,328.8032,402.0
2022-12-23 09:50:00,333.74,333.74,333.74,333.74,200.0,328.685,328.685,328.685,328.685,200.0
2022-12-23 09:55:00,332.92,332.92,332.62,332.62,200.0,327.8774,327.8774,327.5819,327.5819,200.0
2022-12-23 10:00:00,334.14,335.52,334.14,334.48,801.0,329.0789,330.438,329.0789,329.4138,801.0
2022-12-23 10:05:00,333.98,334.42,333.98,334.42,200.0,328.9213,329.3547,328.9213,329.3547,200.0
2022-12-23 10:10:00,335.0,335.13,334.92,334.99,1100.0,329.9259,330.0539,329.8471,329.916,1100.0
2022-12-23 10:15:00,335.72,335.74,335.72,335.74,200.0,330.635,330.6547,330.635,330.6547,200.0
2022-12-23 10:20:00,335.74,335.74,335.74,335.74,0.0,330.6547,330.6547,330.6547,330.6547,0.0
2022-12-23 10:25:00,336.88,337.07,336.32,336.32,700.0,331.7774,331.9645,331.2259,331.2259,700.0
2022-12-23 10:30:00,336.49,336.49,336.49,336.49,100.0,331.3933,331.3933,331.3933,331.3933,100.0
2022-12-23 10:35:00,336.49,336.49,336.49,336.49,0.0,331.3933,331.3933,331.3933,331.3933,0.0
2022-12-23 10:40:00,336.85,336.85,336.49,336.49,434.0,331.7479,331.7479,331.3933,331.3933,434.0
2022-12-23 10:45:00,336.49,336.49,336.49,336.49,0.0,331.3933,331.3933,331.3933,331.3933,0.0
2022-12-23 10:50:00,336.16,336.16,336.16,336.16,200.0,331.0683,331.0683,331.0683,331.0683,200.0
2022-12-23 10:55:00,336.02,336.02,335.45,335.45,303.0,330.9304,330.9304,330.3691,330.3691,303.0
2022-12-23 11:00:00,335.62,335.62,335.56,335.57,404.0,330.5365,330.5365,330.4774,330.4873,404.0
2022-12-23 11:05:00,335.78,335.89,335.73,335.89,329.0,330.6941,330.8024,330.6448,330.8024,329.0
2022-12-23 11:10:00,335.89,335.89,335.89,335.89,0.0,330.8024,330.8024,330.8024,330.8024,0.0
2022-12-23 11:15:00,336.18,336.18,335.54,335.55,500.0,331.088,331.088,330.4577,330.4676,500.0
2022-12-23 11:20:00,335.79,335.79,335.79,335.79,100.0,330.7039,330.7039,330.7039,330.7039,100.0
2022-12-23 11:25:00,335.79,335.79,335.79,335.79,0.0,330.7039,330.7039,330.7039,330.7039,0.0
2022-12-23 11:30:00,335.79,335.79,335.79,335.79,0.0,330.7039,330.7039,330.7039,330.7039,0.0
2022-12-23 11:35:00,336.03,336.37,336.03,336.37,210.0,330.9403,331.2751,330.9403,331.2751,210.0
2022-12-23 11:40:00,336.63,336.64,336.63,336.64,200.0,331.5312,331.5411,331.5312,331.5411,200.0
2022-12-23 11:45:00,336.12,336.12,336.12,336.12,108.0,331.0289,331.0289,331.0289,331.0289,108.0
2022-12-23 11:50:00,336.12,336.12,336.12,336.12,0.0,331.0289,331.0289,331.0289,331.0289,0.0
2022-12-23 11:55:00,336.22,336.67,336.22,336.67,208.0,331.1274,331.5706,331.1274,331.5706,208.0
2022-12-23 12:00:00,337.0,337.0,337.0,337.0,308.0,331.8956,331.8956,331.8956,331.8956,308.0
2022-12-23 12:05:00,336.65,336.65,336.65,336.65,100.0,331.5509,331.5509,331.5509,331.5509,100.0
2022-12-23 12:10:00,336.65,336.65,336.65,336.65,0.0,331.5509,331.5509,331.5509,331.5509,0.0
2022-12-23 12:15:00,336.85,336.85,336.7,336.7,205.0,331.7479,331.7479,331.6001,331.6001,205.0
2022-12-23 12:20:00,337.03,337.04,336.95,336.95,800.0,331.9252,331.935,331.8464,331.8464,800.0
2022-12-23 12:25:00,336.95,337.19,336.95,337.01,800.0,331.8464,332.0827,331.8464,331.9055,800.0
2022-12-23 12:30:00,337.0,337.3,336.92,337.0,6080.0,331.8956,332.1911,331.8168,331.8956,6080.0
2022-12-23 12:35:00,337.0,337.29,336.83,336.91,2100.0,331.8956,332.1812,331.7282,331.807,2100.0
2022-12-23 12:40:00,336.72,336.72,336.5,336.54,700.0,331.6198,331.6198,331.4032,331.4426,700.0
2022-12-23 12:45:00,336.78,336.88,336.59,336.59,396.0,331.6789,331.7774,331.4918,331.4918,396.0
2022-12-23 12:50:00,336.5,336.6,336.5,336.6,1200.0,331.4032,331.5017,331.4032,331.5017,1200.0
2022-12-23 12:55:00,336.88,336.88,336.38,336.38,300.0,331.7774,331.7774,331.285,331.285,300.0
2022-12-23 13:00:00,336.67,337.06,336.63,337.06,600.0,331.5706,331.9547,331.5312,331.9547,600.0
2022-12-23 13:05:00,337.06,337.06,337.06,337.06,0.0,331.9547,331.9547,331.9547,331.9547,0.0
2022-12-23 13:10:00,336.67,336.79,336.52,336.52,936.0,331.5706,331.6888,331.4229,331.4229,936.0
2022-12-23 13:15:00,336.35,337.17,336.35,337.17,400.0,331.2555,332.063,331.2555,332.063,400.0
2022-12-23 13:20:00,336.92,337.0,336.79,336.95,1300.0,331.8168,331.8956,331.6888,331.8464,1300.0
2022-12-23 13:25:00,337.0,337.0,337.0,337.0,200.0,331.8956,331.8956,331.8956,331.8956,200.0
2022-12-23 13:30:00,337.0,337.09,336.85,336.86,1800.0,331.8956,331.9842,331.7479,331.7577,1800.0
2022-12-23 13:35:00,337.05,337.05,336.68,336.97,1600.0,331.9448,331.9448,331.5805,331.8661,1600.0
2022-12-23 13:40:00,337.05,337.14,336.68,336.68,1000.0,331.9448,332.0335,331.5805,331.5805,1000.0
2022-12-23 13:45:00,336.53,336.69,336.37,336.61,1092.0,331.4327,331.5903,331.2751,331.5115,1092.0
2022-12-23 13:50:00,336.86,336.98,336.71,336.98,1000.0,331.7577,331.8759,331.61,331.8759,1000.0
2022-12-23 13:55:00,337.02,337.02,336.75,336.85,324.0,331.9153,331.9153,331.6494,331.7479,324.0
2022-12-23 14:00:00,337.0,337.05,336.72,336.88,1250.0,331.8956,331.9448,331.6198,331.7774,1250.0
2022-12-23 14:05:00,336.94,337.02,336.52,336.65,1820.0,331.8365,331.9153,331.4229,331.5509,1820.0
2022-12-23 14:10:00,337.02,337.02,336.87,336.87,200.0,331.9153,331.9153,331.7676,331.7676,200.0
2022-12-23 14:15:00,336.98,337.04,336.89,337.0,1390.0,331.8759,331.935,331.7873,331.8956,1390.0
2022-12-23 14:20:00,336.97,336.97,336.68,336.69,600.0,331.8661,331.8661,331.5805,331.5903,600.0
2022-12-23 14:25:00,337.0,337.02,337.0,337.02,300.0,331.8956,331.9153,331.8956,331.9153,300.0
2022-12-23 14:30:00,337.0,337.05,336.86,336.94,2600.0,331.8956,331.9448,331.7577,331.8365,2600.0
2022-12-23 14:35:00,337.01,337.19,337.0,337.15,1600.0,331.9055,332.0827,331.8956,332.0433,1600.0
2022-12-23 14:40:00,337.07,337.17,336.85,336.86,1400.0,331.9645,332.063,331.7479,331.7577,1400.0
2022-12-23 14:45:00,336.86,337.0,336.82,336.93,1387.0,331.7577,331.8956,331.7183,331.8267,1387.0
2022-12-23 14:50:00,337.17,337.33,336.87,337.32,6113.0,332.063,332.2206,331.7676,332.2108,6113.0
2022-12-23 14:55:00,337.32,337.72,337.08,337.37,6460.0,332.2108,332.6047,331.9744,332.26,6460.0
2022-12-23 15:00:00,337.33,338.12,337.33,337.81,2537.0,332.2206,332.9986,332.2206,332.6933,2537.0
2022-12-23 15:05:00,337.83,337.92,337.52,337.87,1000.0,332.713,332.8017,332.4077,332.7524,1000.0
2022-12-23 15:10:00,337.99,337.99,337.8,337.8,500.0,332.8706,332.8706,332.6835,332.6835,500.0
2022-12-23 15:15:00,338.18,338.18,337.86,337.86,679.0,333.0577,333.0577,332.7426,332.7426,679.0
2022-12-23 15:20:00,337.71,337.71,337.35,337.35,2511.0,332.5949,332.5949,332.2403,332.2403,2511.0
2022-12-23 15:25:00,337.43,337.59,337.43,337.59,400.0,332.3191,332.4767,332.3191,332.4767,400.0
2022-12-23 15:30:00,337.67,337.71,337.53,337.71,600.0,332.5555,332.5949,332.4176,332.5949,600.0
2022-12-23 15:35:00,337.64,337.65,337.16,337.16,1218.0,332.5259,332.5358,332.0532,332.0532,1218.0
2022-12-23 15:40:00,336.92,337.83,336.92,337.71,918.0,331.8168,332.713,331.8168,332.5949,918.0
2022-12-23 15:45:00,337.93,338.14,337.86,338.08,2013.0,332.8115,333.0183,332.7426,332.9592,2013.0
2022-12-23 15:50:00,337.72,338.81,337.54,338.71,2694.0,332.6047,333.6782,332.4274,333.5797,2694.0
2022-12-23 15:55:00,338.72,339.04,337.91,338.59,14164.0,333.5896,333.9047,332.7918,333.4615,14164.0
2022-12-27 09:30:00,339.45,339.45,339.45,339.45,1260.0,334.3085,334.3085,334.3085,334.3085,1260.0
2022-12-27 09:35:00,339.26,339.26,336.72,338.44,1506.0,334.1214,334.1214,331.6198,333.3138,1506.0
2022-12-27 09:40:00,338.44,338.44,338.44,338.44,0.0,333.3138,333.3138,333.3138,333.3138,0.0
2022-12-27 09:45:00,339.1,339.1,337.75,337.75,300.0,333.9638,333.9638,332.6342,332.6342,300.0
2022-12-27 09:50:00,337.24,338.31,337.24,338.31,600.0,332.132,333.1858,332.132,333.1858,600.0
2022-12-27 09:55:00,338.47,338.54,337.97,337.97,500.0,333.3433,333.4123,332.8509,332.8509,500.0
2022-12-27 10:00:00,337.89,338.35,337.51,338.35,1451.0,332.7721,333.2252,332.3979,333.2252,1451.0
2022-12-27 10:05:00,338.52,338.98,338.52,338.98,812.0,333.3926,333.8456,333.3926,333.8456,812.0
2022-12-27 10:10:00,339.32,340.51,339.32,340.51,300.0,334.1805,335.3524,334.1805,335.3524,300.0
2022-12-27 10:15:00,340.6,340.6,339.88,340.59,1147.0,335.4411,335.4411,334.732,335.4312,1147.0
2022-12-27 10:20:00,340.64,340.65,340.64,340.64,410.0,335.4805,335.4903,335.4805,335.4805,410.0
2022-12-27 10:25:00,340.97,340.97,339.36,339.36,844.0,335.8055,335.8055,334.2199,334.2199,844.0
2022-12-27 10:30:00,339.72,340.85,339.64,340.5,1964.0,334.5744,335.6873,334.4956,335.3426,1964.0
2022-12-27 10:35:00,340.81,340.91,340.65,340.91,900.0,335.6479,335.7464,335.4903,335.7464,900.0
2022-12-27 10:40:00,340.81,340.86,340.51,340.51,800.0,335.6479,335.6971,335.3524,335.3524,800.0
2022-12-27 10:45:00,340.36,341.09,340.36,341.05,1124.0,335.2047,335.9237,335.2047,335.8843,1124.0
2022-12-27 10:50:00,340.15,340.57,340.15,340.29,809.0,334.9979,335.4115,334.9979,335.1358,809.0
2022-12-27 10:55:00,340.16,340.16,339.9,339.9,300.0,335.0077,335.0077,334.7517,334.7517,300.0
2022-12-27 11:00:00,339.88,340.49,339.88,340.49,800.0,334.732,335.3327,334.732,335.3327,800.0
2022-12-27 11:05:00,339.98,340.61,339.9,340.61,700.0,334.8305,335.4509,334.7517,335.4509,700.0
2022-12-27 11:10:00,340.67,340.67,340.67,340.67,100.0,335.51,335.51,335.51,335.51,100.0
2022-12-27 11:15:00,340.41,340.41,340.15,340.27,800.0,335.254,335.254,334.9979,335.1161,800.0
2022-12-27 11:20:00,340.34,340.34,339.48,339.8,900.0,335.185,335.185,334.338,334.6532,900.0
2022-12-27 11:25:00,339.7,339.71,339.7,339.71,200.0,334.5547,334.5646,334.5547,334.5646,200.0
2022-12-27 11:30:00,340.01,340.01,339.84,339.84,200.0,334.86,334.86,334.6926,334.6926,200.0
2022-12-27 11:35:00,339.37,339.37,339.02,339.02,708.0,334.2297,334.2297,333.885,333.885,708.0
2022-12-27 11:40:00,339.02,341.03,339.0,341.02,2518.0,333.885,335.8646,333.8653,335.8547,2518.0
2022-12-27 11:45:00,340.54,340.97,339.99,339.99,700.0,335.382,335.8055,334.8403,334.8403,700.0
2022-12-27 11:50:00,339.83,340.26,339.83,340.19,600.0,334.6827,335.1062,334.6827,335.0373,600.0
2022-12-27 11:55:00,340.5,340.5,340.49,340.5,100.0,335.3426,335.3426,335.3327,335.3426,100.0
2022-12-27 12:00:00,340.08,340.59,340.08,340.44,300.0,334.929,335.4312,334.929,335.2835,300.0
2022-12-27 12:05:00,340.71,341.54,340.68,341.04,1880.0,335.5494,336.3668,335.5199,335.8744,1880.0
2022-12-27 12:10:00,341.04,341.04,341.04,341.04,0.0,335.8744,335.8744,335.8744,335.8744,0.0
2022-12-27 12:15:00,340.7,341.44,340.7,341.08,1461.0,335.5396,336.2684,335.5396,335.9138,1461.0
2022-12-27 12:20:00,341.03,341.03,340.98,340.98,900.0,335.8646,335.8646,335.8153,335.8153,900.0
2022-12-27 12:25:00,341.16,341.16,340.98,340.99,300.0,335.9926,335.9926,335.8153,335.8252,300.0
2022-12-27 12:30:00,340.98,341.24,340.98,341.24,817.0,335.8153,336.0714,335.8153,336.0714,817.0
2022-12-27 12:35:00,341.19,341.37,341.16,341.18,800.0,336.0221,336.1994,335.9926,336.0123,800.0
2022-12-27 12:40:00,341.18,341.36,340.99,341.05,3205.0,336.0123,336.1896,335.8252,335.8843,3205.0
2022-12-27 12:45:00,340.68,341.4,340.51,341.4,1512.0,335.5199,336.229,335.3524,336.229,1512.0
2022-12-27 12:50:00,341.33,341.48,341.1,341.23,1056.0,336.16,336.3077,335.9335,336.0615,1056.0
2022-12-27 12:55:00,341.1,341.1,340.31,340.31,1002.0,335.9335,335.9335,335.1555,335.1555,1002.0
2022-12-27 13:00:00,340.34,340.55,340.18,340.18,600.0,335.185,335.3918,335.0274,335.0274,600.0
2022-12-27 13:05:00,340.11,340.11,340.0,340.0,580.0,334.9585,334.9585,334.8502,334.8502,580.0
2022-12-27 13:10:00,339.73,339.83,339.44,339.44,518.0,334.5843,334.6827,334.2986,334.2986,518.0
2022-12-27 13:15:00,339.57,339.57,338.77,338.77,300.0,334.4267,334.4267,333.6388,333.6388,300.0
2022-12-27 13:20:00,339.28,339.62,339.28,339.62,700.0,334.1411,334.4759,334.1411,334.4759,700.0
2022-12-27 13:25:00,339.93,339.93,339.92,339.93,102.0,334.7812,334.7812,334.7714,334.7812,102.0
2022-12-27 13:30:00,339.39,339.39,339.08,339.26,605.0,334.2494,334.2494,333.9441,334.1214,605.0
2022-12-27 13:35:00,339.26,339.26,339.08,339.08,200.0,334.1214,334.1214,333.9441,333.9441,200.0
2022-12-27 13:40:00,339.25,339.25,339.14,339.22,300.0,334.1115,334.1115,334.0032,334.082,300.0
2022-12-27 13:45:00,339.02,339.36,338.62,339.28,2152.0,333.885,334.2199,333.4911,334.1411,2152.0
2022-12-27 13:50:00,338.8,338.99,338.74,338.99,500.0,333.6683,333.8555,333.6092,333.8555,500.0
2022-12-27 13:55:00,338.55,338.55,338.35,338.46,300.0,333.4221,333.4221,333.2252,333.3335,300.0
2022-12-27 14:00:00,338.72,338.79,338.71,338.71,537.0,333.5896,333.6585,333.5797,333.5797,537.0
2022-12-27 14:05:00,338.71,338.71,338.71,338.71,0.0,333.5797,333.5797,333.5797,333.5797,0.0
2022-12-27 14:10:00,338.49,338.49,338.24,338.24,342.0,333.363,333.363,333.1168,333.1168,342.0
2022-12-27 14:15:00,338.21,338.21,337.86,337.86,600.0,333.0873,333.0873,332.7426,332.7426,600.0
2022-12-27 14:20:00,337.88,337.88,337.88,337.88,200.0,332.7623,332.7623,332.7623,332.7623,200.0
2022-12-27 14:25:00,337.88,338.46,337.58,337.58,1201.0,332.7623,333.3335,332.4668,332.4668,1201.0
2022-12-27 14:30:00,338.08,338.08,337.66,337.67,200.0,332.9592,332.9592,332.5456,332.5555,200.0
2022-12-27 14:35:00,337.69,337.87,337.68,337.69,400.0,332.5752,332.7524,332.5653,332.5752,400.0
2022-12-27 14:40:00,337.68,337.84,337.19,337.84,1863.0,332.5653,332.7229,332.0827,332.7229,1863.0
2022-12-27 14:45:00,337.88,338.12,337.72,338.12,1300.0,332.7623,332.9986,332.6047,332.9986,1300.0
2022-12-27 14:50:00,337.99,338.08,337.99,338.08,300.0,332.8706,332.9592,332.8706,332.9592,300.0
2022-12-27 14:55:00,338.2,338.35,338.04,338.35,937.0,333.0774,333.2252,332.9199,333.2252,937.0
2022-12-27 15:00:00,339.18,339.18,338.64,338.65,412.0,334.0426,334.0426,333.5108,333.5206,412.0
2022-12-27 15:05:00,338.75,339.05,338.59,338.59,500.0,333.6191,333.9146,333.4615,333.4615,500.0
2022-12-27 15:10:00,338.98,339.44,338.96,339.44,1000.0,333.8456,334.2986,333.8259,334.2986,1000.0
2022-12-27 15:15:00,339.56,339.85,339.56,339.57,1134.0,334.4168,334.7024,334.4168,334.4267,1134.0
2022-12-27 15:20:00,339.46,339.78,339.46,339.65,1662.0,334.3183,334.6335,334.3183,334.5055,1662.0
2022-12-27 15:25:00,339.69,340.12,339.68,340.05,2219.0,334.5449,334.9683,334.535,334.8994,2219.0
2022-12-27 15:30:00,340.02,340.04,339.76,339.78,1145.0,334.8699,334.8896,334.6138,334.6335,1145.0
2022-12-27 15:35:00,339.78,340.02,339.77,339.96,1124.0,334.6335,334.8699,334.6236,334.8108,1124.0
2022-12-27 15:40:00,339.99,340.02,339.79,339.82,2434.0,334.8403,334.8699,334.6433,334.6729,2434.0
2022-12-27 15:45:00,339.87,339.96,339.44,339.44,1350.0,334.7221,334.8108,334.2986,334.2986,1350.0
2022-12-27 15:50:00,339.34,340.14,339.12,339.89,4545.0,334.2002,334.988,333.9835,334.7418,4545.0
2022-12-27 15:55:00,340.05,340.39,339.19,339.34,18930.0,334.8994,335.2343,334.0524,334.2002,18930.0
2022-12-28 09:30:00,339.94,341.7,339.94,341.5,1658.0,334.7911,336.5244,334.7911,336.3274,1658.0
2022-12-28 09:35:00,341.51,341.72,340.38,340.82,501.0,336.3373,336.5441,335.2244,335.6577,501.0
2022-12-28 09:40:00,341.75,341.75,340.15,341.0,600.0,336.5737,336.5737,334.9979,335.835,600.0
2022-12-28 09:45:00,340.49,340.49,340.48,340.49,100.0,335.3327,335.3327,335.3229,335.3327,100.0
2022-12-28 09:50:00,340.06,340.23,339.31,339.31,400.0,334.9093,335.0767,334.1706,334.1706,400.0
2022-12-28 09:55:00,339.67,339.71,339.67,339.71,300.0,334.5252,334.5646,334.5252,334.5646,300.0
2022-12-28 10:00:00,340.04,340.97,339.94,340.21,1518.0,334.8896,335.8055,334.7911,335.057,1518.0
2022-12-28 10:05:00,339.92,339.92,339.91,339.92,100.0,334.7714,334.7714,334.7615,334.7714,100.0
2022-12-28 10:10:00,339.92,339.92,339.92,339.92,0.0,334.7714,334.7714,334.7714,334.7714,0.0
2022-12-28 10:15:00,339.92,340.58,339.69,340.31,1717.0,334.7714,335.4214,334.5449,335.1555,1717.0
2022-12-28 10:20:00,340.68,340.87,340.68,340.87,300.0,335.5199,335.707,335.5199,335.707,300.0
2022-12-28 10:25:00,339.75,340.31,338.15,338.68,1600.0,334.604,335.1555,333.0282,333.5502,1600.0
2022-12-28 10:30:00,338.14,339.53,338.14,339.53,700.0,333.0183,334.3873,333.0183,334.3873,700.0
2022-12-28 10:35:00,339.29,339.76,339.28,339.75,811.0,334.1509,334.6138,334.1411,334.604,811.0
2022-12-28 10:40:00,339.45,339.45,339.17,339.17,400.0,334.3085,334.3085,334.0327,334.0327,400.0
2022-12-28 10:45:00,339.17,339.17,339.17,339.17,0.0,334.0327,334.0327,334.0327,334.0327,0.0
2022-12-28 10:50:00,339.05,339.19,338.84,339.19,907.0,333.9146,334.0524,333.7077,334.0524,907.0
2022-12-28 10:55:00,339.32,339.62,339.32,339.62,1000.0,334.1805,334.4759,334.1805,334.4759,1000.0
2022-12-28 11:00:00,339.22,339.53,339.22,339.27,500.0,334.082,334.3873,334.082,334.1312,500.0
2022-12-28 11:05:00,339.24,339.24,338.83,338.86,708.0,334.1017,334.1017,333.6979,333.7274,708.0
2022-12-28 11:10:00,339.11,339.11,339.11,339.11,100.0,333.9736,333.9736,333.9736,333.9736,100.0
2022-12-28 11:15:00,339.11,339.43,339.1,339.43,1283.0,333.9736,334.2888,333.9638,334.2888,1283.0
2022-12-28 11:20:00,339.53,339.53,339.52,339.53,100.0,334.3873,334.3873,334.3774,334.3873,100.0
2022-12-28 11:25:00,339.32,339.38,339.31,339.38,300.0,334.1805,334.2396,334.1706,334.2396,300.0
2022-12-28 11:30:00,339.34,339.34,338.92,338.92,200.0,334.2002,334.2002,333.7865,333.7865,200.0
2022-12-28 11:35:00,338.85,339.06,338.79,339.06,300.0,333.7176,333.9244,333.6585,333.9244,300.0
2022-12-28 11:40:00,339.17,339.17,339.15,339.16,200.0,334.0327,334.0327,334.013,334.0229,200.0
2022-12-28 11:45:00,339.16,339.16,339.16,339.16,0.0,334.0229,334.0229,334.0229,334.0229,0.0
2022-12-28 11:50:00,339.3,339.95,339.3,339.95,965.0,334.1608,334.8009,334.1608,334.8009,965.0
2022-12-28 11:55:00,339.63,339.69,339.15,339.15,700.0,334.4858,334.5449,334.013,334.013,700.0
2022-12-28 12:00:00,338.92,338.94,338.92,338.94,200.0,333.7865,333.8062,333.7865,333.8062,200.0
2022-12-28 12:05:00,338.77,338.97,338.77,338.97,579.0,333.6388,333.8358,333.6388,333.8358,579.0
2022-12-28 12:10:00,338.55,338.55,338.41,338.41,200.0,333.4221,333.4221,333.2842,333.2842,200.0
2022-12-28 12:15:00,338.3,338.41,338.14,338.41,663.0,333.1759,333.2842,333.0183,333.2842,663.0
2022-12-28 12:20:00,338.31,338.31,337.64,337.64,900.0,333.1858,333.1858,332.5259,332.5259,900.0
2022-12-28 12:25:00,338.07,338.33,338.05,338.05,637.0,332.9494,333.2055,332.9297,332.9297,637.0
2022-12-28 12:30:00,338.17,338.51,338.14,338.51,506.0,333.0479,333.3827,333.0183,333.3827,506.0
2022-12-28 12:35:00,338.55,338.64,338.55,338.57,400.0,333.4221,333.5108,333.4221,333.4418,400.0
2022-12-28 12:40:00,338.8,338.8,338.8,338.8,100.0,333.6683,333.6683,333.6683,333.6683,100.0
2022-12-28 12:45:00,338.96,339.43,338.96,339.43,300.0,333.8259,334.2888,333.8259,334.2888,300.0
2022-12-28 12:50:00,339.31,339.31,339.31,339.31,208.0,334.1706,334.1706,334.1706,334.1706,208.0
2022-12-28 12:55:00,339.58,339.8,339.26,339.8,700.0,334.4365,334.6532,334.1214,334.6532,700.0
2022-12-28 13:00:00,340.07,340.36,340.07,340.36,300.0,334.9191,335.2047,334.9191,335.2047,300.0
2022-12-28 13:05:00,339.97,339.97,339.97,339.97,200.0,334.8206,334.8206,334.8206,334.8206,200.0
2022-12-28 13:10:00,340.13,340.13,340.13,340.13,115.0,334.9782,334.9782,334.9782,334.9782,115.0
2022-12-28 13:15:00,340.26,340.26,340.26,340.26,100.0,335.1062,335.1062,335.1062,335.1062,100.0
2022-12-28 13:20:00,340.33,340.33,340.33,340.33,100.0,335.1752,335.1752,335.1752,335.1752,100.0
2022-12-28 13:25:00,339.82,339.82,339.82,339.82,100.0,334.6729,334.6729,334.6729,334.6729,100.0
2022-12-28 13:30:00,339.96,339.96,339.37,339.42,700.0,334.8108,334.8108,334.2297,334.279,700.0
2022-12-28 13:35:00,339.42,339.42,338.88,338.88,357.0,334.279,334.279,333.7471,333.7471,357.0
2022-12-28 13:40:00,339.55,339.55,339.54,339.55,100.0,334.407,334.407,334.3971,334.407,100.0
2022-12-28 13:45:00,339.7,339.7,339.15,339.23,400.0,334.5547,334.5547,334.013,334.0918,400.0
2022-12-28 13:50:00,339.19,339.35,339.06,339.35,400.0,334.0524,334.21,333.9244,334.21,400.0
2022-12-28 13:55:00,338.97,338.97,338.97,338.97,100.0,333.8358,333.8358,333.8358,333.8358,100.0
2022-12-28 14:00:00,339.25,339.4,339.07,339.18,500.0,334.1115,334.2593,333.9343,334.0426,500.0
2022-12-28 14:05:00,338.88,338.88,338.8,338.8,200.0,333.7471,333.7471,333.6683,333.6683,200.0
2022-12-28 14:10:00,339.0,339.0,338.63,338.86,300.0,333.8653,333.8653,333.5009,333.7274,300.0
2022-12-28 14:15:00,338.86,338.86,338.86,338.86,0.0,333.7274,333.7274,333.7274,333.7274,0.0
2022-12-28 14:20:00,338.65,338.75,338.41,338.42,400.0,333.5206,333.6191,333.2842,333.2941,400.0
2022-12-28 14:25:00,338.46,338.75,338.46,338.75,300.0,333.3335,333.6191,333.3335,333.6191,300.0
2022-12-28 14:30:00,338.76,339.08,338.76,338.84,426.0,333.6289,333.9441,333.6289,333.7077,426.0
2022-12-28 14:35:00,338.74,338.97,338.74,338.97,500.0,333.6092,333.8358,333.6092,333.8358,500.0
2022-12-28 14:40:00,339.45,339.53,339.45,339.53,200.0,334.3085,334.3873,334.3085,334.3873,200.0
2022-12-28 14:45:00,339.62,339.63,339.62,339.62,357.0,334.4759,334.4858,334.4759,334.4759,357.0
2022-12-28 14:50:00,339.43,339.55,339.28,339.28,301.0,334.2888,334.407,334.1411,334.1411,301.0
2022-12-28 14:55:00,339.38,339.38,339.29,339.29,424.0,334.2396,334.2396,334.1509,334.1509,424.0
2022-12-28 15:00:00,339.25,339.25,338.44,338.44,1311.0,334.1115,334.1115,333.3138,333.3138,1311.0
2022-12-28 15:05:00,338.44,338.44,338.44,338.44,0.0,333.3138,333.3138,333.3138,333.3138,0.0
2022-12-28 15:10:00,338.32,338.32,337.37,337.7,1589.0,333.1956,333.1956,332.26,332.585,1589.0
2022-12-28 15:15:00,337.86,338.0,337.86,338.0,200.0,332.7426,332.8805,332.7426,332.8805,200.0
2022-12-28 15:20:00,337.65,337.76,337.5,337.75,976.0,332.5358,332.6441,332.388,332.6342,976.0
2022-12-28 15:25:00,337.76,338.06,337.76,337.87,518.0,332.6441,332.9395,332.6441,332.7524,518.0
2022-12-28 15:30:00,338.3,338.53,338.28,338.28,400.0,333.1759,333.4024,333.1562,333.1562,400.0
2022-12-28 15:35:00,338.19,338.27,338.09,338.27,500.0,333.0676,333.1464,332.9691,333.1464,500.0
2022-12-28 15:40:00,338.15,338.27,338.03,338.07,901.0,333.0282,333.1464,332.91,332.9494,901.0
2022-12-28 15:45:00,337.95,338.3,337.88,338.1,400.0,332.8312,333.1759,332.7623,332.9789,400.0
2022-12-28 15:50:00,337.9,338.05,337.68,338.05,2839.0,332.782,332.9297,332.5653,332.9297,2839.0
2022-12-28 15:55:00,338.31,338.31,337.9,337.9,7709.0,333.1858,333.1858,332.782,332.782,7709.0
2022-12-29 09:30:00,339.64,339.64,337.99,337.99,3422.0,334.4956,334.4956,332.8706,332.8706,3422.0
2022-12-29 09:35:00,339.69,339.87,339.68,339.87,550.0,334.5449,334.7221,334.535,334.7221,550.0
2022-12-29 09:40:00,341.86,341.86,341.18,341.18,314.0,336.682,336.682,336.0123,336.0123,314.0
2022-12-29 09:45:00,341.65,341.65,341.65,341.65,100.0,336.4752,336.4752,336.4752,336.4752,100.0
2022-12-29 09:50:00,339.98,340.26,339.25,340.06,944.0,334.8305,335.1062,334.1115,334.9093,944.0
2022-12-29 09:55:00,340.05,340.5,339.36,339.45,5326.0,334.8994,335.3426,334.2199,334.3085,5326.0
2022-12-29 10:00:00,340.02,340.29,339.37,339.37,7900.0,334.8699,335.1358,334.2297,334.2297,7900.0
2022-12-29 10:05:00,339.25,339.59,338.77,339.59,914.0,334.1115,334.4464,333.6388,334.4464,914.0
2022-12-29 10:10:00,340.12,340.52,340.12,340.38,300.0,334.9683,335.3623,334.9683,335.2244,300.0
2022-12-29 10:15:00,340.38,340.38,340.13,340.3,1300.0,335.2244,335.2244,334.9782,335.1456,1300.0
2022-12-29 10:20:00,340.49,340.84,340.48,340.83,818.0,335.3327,335.6774,335.3229,335.6676,818.0
2022-12-29 10:25:00,340.59,340.59,340.59,340.59,100.0,335.4312,335.4312,335.4312,335.4312,100.0
2022-12-29 10:30:00,340.67,341.81,340.66,341.81,728.0,335.51,336.6327,335.5002,336.6327,728.0
2022-12-29 10:35:00,342.01,342.08,342.01,342.08,316.0,336.8297,336.8987,336.8297,336.8987,316.0
2022-12-29 10:40:00,342.08,342.08,342.08,342.08,0.0,336.8987,336.8987,336.8987,336.8987,0.0
2022-12-29 10:45:00,341.07,341.47,341.07,341.42,300.0,335.904,336.2979,335.904,336.2487,300.0
2022-12-29 10:50:00,341.05,341.22,340.81,341.22,1403.0,335.8843,336.0517,335.6479,336.0517,1403.0
2022-12-29 10:55:00,341.22,341.22,341.22,341.22,0.0,336.0517,336.0517,336.0517,336.0517,0.0
2022-12-29 11:00:00,341.81,341.81,341.81,341.81,100.0,336.6327,336.6327,336.6327,336.6327,100.0
2022-12-29 11:05:00,341.02,341.42,341.0,341.0,400.0,335.8547,336.2487,335.835,335.835,400.0
2022-12-29 11:10:00,341.0,341.0,340.16,340.16,1164.0,335.835,335.835,335.0077,335.0077,1164.0
2022-12-29 11:15:00,340.91,340.91,340.39,340.72,1236.0,335.7464,335.7464,335.2343,335.5593,1236.0
2022-12-29 11:20:00,340.69,340.7,340.69,340.69,100.0,335.5297,335.5396,335.5297,335.5297,100.0
2022-12-29 11:25:00,341.2,341.26,341.2,341.21,309.0,336.032,336.0911,336.032,336.0418,309.0
2022-12-29 11:30:00,341.32,341.32,341.32,341.32,100.0,336.1502,336.1502,336.1502,336.1502,100.0
2022-12-29 11:35:00,341.71,341.71,341.53,341.53,2100.0,336.5343,336.5343,336.357,336.357,2100.0
2022-12-29 11:40:00,341.53,341.53,341.53,341.53,0.0,336.357,336.357,336.357,336.357,0.0
2022-12-29 11:45:00,341.77,342.58,341.68,342.04,900.0,336.5934,337.3911,336.5047,336.8593,900.0
2022-12-29 11:50:00,342.04,342.04,342.04,342.04,0.0,336.8593,336.8593,336.8593,336.8593,0.0
2022-12-29 11:55:00,342.04,342.04,342.04,342.04,0.0,336.8593,336.8593,336.8593,336.8593,0.0
2022-12-29 12:00:00,342.49,342.49,342.12,342.12,300.0,337.3025,337.3025,336.9381,336.9381,300.0
2022-12-29 12:05:00,342.42,342.47,342.42,342.45,300.0,337.2335,337.2828,337.2335,337.2631,300.0
2022-12-29 12:10:00,342.47,342.47,342.47,342.47,100.0,337.2828,337.2828,337.2828,337.2828,100.0
2022-12-29 12:15:00,342.97,342.97,342.7,342.7,208.0,337.7752,337.7752,337.5093,337.5093,208.0
2022-12-29 12:20:00,342.7,342.7,342.7,342.7,0.0,337.5093,337.5093,337.5093,337.5093,0.0
2022-12-29 12:25:00,342.84,343.14,342.84,343.07,800.0,337.6471,337.9426,337.6471,337.8737,800.0
2022-12-29 12:30:00,343.16,343.16,343.02,343.02,200.0,337.9623,337.9623,337.8244,337.8244,200.0
2022-12-29 12:35:00,342.57,342.84,342.56,342.57,300.0,337.3812,337.6471,337.3714,337.3812,300.0
2022-12-29 12:40:00,342.86,343.0,342.72,342.72,1606.0,337.6668,337.8047,337.529,337.529,1606.0
2022-12-29 12:45:00,342.68,342.88,342.68,342.88,320.0,337.4896,337.6865,337.4896,337.6865,320.0
2022-12-29 12:50:00,342.88,342.88,342.88,342.88,0.0,337.6865,337.6865,337.6865,337.6865,0.0
2022-12-29 12:55:00,342.88,342.88,342.88,342.88,0.0,337.6865,337.6865,337.6865,337.6865,0.0
2022-12-29 13:00:00,343.0,343.0,342.71,342.71,300.0,337.8047,337.8047,337.5191,337.5191,300.0
2022-12-29 13:05:00,342.45,342.46,342.45,342.45,300.0,337.2631,337.2729,337.2631,337.2631,300.0
2022-12-29 13:10:00,342.39,342.5,342.39,342.4,2280.0,337.204,337.3123,337.204,337.2138,2280.0
2022-12-29 13:15:00,342.02,342.02,342.02,342.02,100.0,336.8396,336.8396,336.8396,336.8396,100.0
2022-12-29 13:20:00,341.84,341.84,341.62,341.63,200.0,336.6623,336.6623,336.4456,336.4555,200.0
2022-12-29 13:25:00,341.87,341.87,341.32,341.32,400.0,336.6918,336.6918,336.1502,336.1502,400.0
2022-12-29 13:30:00,341.39,341.39,340.6,341.16,3563.0,336.2191,336.2191,335.4411,335.9926,3563.0
2022-12-29 13:35:00,341.16,341.16,341.16,341.16,0.0,335.9926,335.9926,335.9926,335.9926,0.0
2022-12-29 13:40:00,341.22,341.22,341.22,341.22,100.0,336.0517,336.0517,336.0517,336.0517,100.0
2022-12-29 13:45:00,341.05,341.43,340.71,341.05,2770.0,335.8843,336.2585,335.5494,335.8843,2770.0
2022-12-29 13:50:00,341.02,341.07,341.02,341.06,400.0,335.8547,335.904,335.8547,335.8941,400.0
2022-12-29 13:55:00,341.12,341.12,341.12,341.12,100.0,335.9532,335.9532,335.9532,335.9532,100.0
2022-12-29 14:00:00,341.15,341.49,341.15,341.49,200.0,335.9827,336.3176,335.9827,336.3176,200.0
2022-12-29 14:05:00,341.46,341.76,341.43,341.43,1158.0,336.2881,336.5835,336.2585,336.2585,1158.0
2022-12-29 14:10:00,341.58,341.84,341.58,341.83,500.0,336.4062,336.6623,336.4062,336.6524,500.0
2022-12-29 14:15:00,341.71,341.71,341.22,341.22,322.0,336.5343,336.5343,336.0517,336.0517,322.0
2022-12-29 14:20:00,341.3,341.3,341.3,341.3,100.0,336.1305,336.1305,336.1305,336.1305,100.0
2022-12-29 14:25:00,341.19,341.2,340.92,340.92,500.0,336.0221,336.032,335.7562,335.7562,500.0
2022-12-29 14:30:00,341.13,341.17,340.93,341.01,500.0,335.963,336.0024,335.7661,335.8449,500.0
2022-12-29 14:35:00,340.91,340.91,340.91,340.91,100.0,335.7464,335.7464,335.7464,335.7464,100.0
2022-12-29 14:40:00,341.38,341.38,341.25,341.25,572.0,336.2093,336.2093,336.0812,336.0812,572.0
2022-12-29 14:45:00,341.05,341.06,341.05,341.06,201.0,335.8843,335.8941,335.8843,335.8941,201.0
2022-12-29 14:50:00,340.79,341.33,340.78,340.89,2017.0,335.6282,336.16,335.6184,335.7267,2017.0
2022-12-29 14:55:00,341.02,341.02,340.71,340.71,300.0,335.8547,335.8547,335.5494,335.5494,300.0
2022-12-29 15:00:00,340.45,340.45,340.08,340.09,500.0,335.2933,335.2933,334.929,334.9388,500.0
2022-12-29 15:05:00,340.1,340.13,339.75,339.75,884.0,334.9487,334.9782,334.604,334.604,884.0
2022-12-29 15:10:00,339.63,340.0,339.56,340.0,1025.0,334.4858,334.8502,334.4168,334.8502,1025.0
2022-12-29 15:15:00,339.54,339.54,339.54,339.54,100.0,334.3971,334.3971,334.3971,334.3971,100.0
2022-12-29 15:20:00,339.43,339.76,339.43,339.76,300.0,334.2888,334.6138,334.2888,334.6138,300.0
2022-12-29 15:25:00,339.81,340.0,339.8,339.87,554.0,334.663,334.8502,334.6532,334.7221,554.0
2022-12-29 15:30:00,339.86,339.86,339.62,339.69,800.0,334.7123,334.7123,334.4759,334.5449,800.0
2022-12-29 15:35:00,339.57,339.86,339.42,339.42,4186.0,334.4267,334.7123,334.279,334.279,4186.0
2022-12-29 15:40:00,339.54,340.08,339.54,340.07,3551.0,334.3971,334.929,334.3971,334.9191,3551.0
2022-12-29 15:45:00,340.19,340.86,340.16,340.8,3461.0,335.0373,335.6971,335.0077,335.638,3461.0
2022-12-29 15:50:00,341.02,341.23,340.63,341.06,2645.0,335.8547,336.0615,335.4706,335.8941,2645.0
2022-12-29 15:55:00,340.89,340.96,340.3,340.65,6447.0,335.7267,335.7956,335.1456,335.4903,6447.0
2022-12-30 09:30:00,338.05,338.05,336.68,337.89,1717.0,332.9297,332.9297,331.5805,332.7721,1717.0
2022-12-30 09:35:00,338.65,338.65,338.65,338.65,200.0,333.5206,333.5206,333.5206,333.5206,200.0
2022-12-30 09:40:00,338.65,338.65,338.65,338.65,0.0,333.5206,333.5206,333.5206,333.5206,0.0
2022-12-30 09:45:00,336.84,336.84,336.61,336.62,406.0,331.738,331.738,331.5115,331.5214,406.0
2022-12-30 09:50:00,336.52,336.52,336.14,336.14,342.0,331.4229,331.4229,331.0486,331.0486,342.0
2022-12-30 09:55:00,336.75,337.78,336.12,337.78,908.0,331.6494,332.6638,331.0289,332.6638,908.0
2022-12-30 10:00:00,336.85,336.86,336.85,336.85,129.0,331.7479,331.7577,331.7479,331.7479,129.0
2022-12-30 10:05:00,336.97,337.0,336.86,336.87,350.0,331.8661,331.8956,331.7577,331.7676,350.0
2022-12-30 10:10:00,336.11,336.77,336.11,336.77,324.0,331.0191,331.6691,331.0191,331.6691,324.0
2022-12-30 10:15:00,336.31,336.75,336.3,336.75,600.0,331.2161,331.6494,331.2062,331.6494,600.0
2022-12-30 10:20:00,336.97,337.27,336.83,336.83,497.0,331.8661,332.1615,331.7282,331.7282,497.0
2022-12-30 10:25:00,336.92,337.39,336.73,337.39,505.0,331.8168,332.2797,331.6297,332.2797,505.0
2022-12-30 10:30:00,336.49,336.49,336.48,336.49,100.0,331.3933,331.3933,331.3835,331.3933,100.0
2022-12-30 10:35:00,336.61,336.96,336.61,336.95,797.0,331.5115,331.8562,331.5115,331.8464,797.0
2022-12-30 10:40:00,336.88,337.19,336.73,337.19,600.0,331.7774,332.0827,331.6297,332.0827,600.0
2022-12-30 10:45:00,337.07,337.68,337.07,337.44,500.0,331.9645,332.5653,331.9645,332.3289,500.0
2022-12-30 10:50:00,337.72,337.72,337.2,337.44,1680.0,332.6047,332.6047,332.0926,332.3289,1680.0
2022-12-30 10:55:00,336.85,336.85,336.84,336.85,100.0,331.7479,331.7479,331.738,331.7479,100.0
2022-12-30 11:00:00,336.85,336.85,336.85,336.85,0.0,331.7479,331.7479,331.7479,331.7479,0.0
2022-12-30 11:05:00,337.18,337.27,337.12,337.27,300.0,332.0729,332.1615,332.0138,332.1615,300.0
2022-12-30 11:10:00,337.39,337.39,336.63,336.63,1188.0,332.2797,332.2797,331.5312,331.5312,1188.0
2022-12-30 11:15:00,336.41,336.88,336.41,336.88,815.0,331.3145,331.7774,331.3145,331.7774,815.0
2022-12-30 11:20:00,336.62,336.68,336.6,336.68,300.0,331.5214,331.5805,331.5017,331.5805,300.0
2022-12-30 11:25:00,336.49,336.49,335.93,336.04,640.0,331.3933,331.3933,330.8418,330.9501,640.0
2022-12-30 11:30:00,336.18,336.4,335.95,335.95,2220.0,331.088,331.3047,330.8615,330.8615,2220.0
2022-12-30 11:35:00,336.5,336.56,336.46,336.48,400.0,331.4032,331.4623,331.3638,331.3835,400.0
2022-12-30 11:40:00,336.5,337.17,336.49,337.04,600.0,331.4032,332.063,331.3933,331.935,600.0
2022-12-30 11:45:00,336.65,336.65,336.64,336.65,200.0,331.5509,331.5509,331.5411,331.5509,200.0
2022-12-30 11:50:00,336.65,336.65,336.65,336.65,0.0,331.5509,331.5509,331.5509,331.5509,0.0
2022-12-30 11:55:00,336.66,337.01,336.66,336.84,1900.0,331.5608,331.9055,331.5608,331.738,1900.0
2022-12-30 12:00:00,336.87,336.92,336.86,336.92,500.0,331.7676,331.8168,331.7577,331.8168,500.0
2022-12-30 12:05:00,336.82,336.83,336.65,336.65,200.0,331.7183,331.7282,331.5509,331.5509,200.0
2022-12-30 12:10:00,336.81,336.91,336.75,336.9,900.0,331.7085,331.807,331.6494,331.7971,900.0
2022-12-30 12:15:00,336.89,336.98,336.66,336.74,2105.0,331.7873,331.8759,331.5608,331.6395,2105.0
2022-12-30 12:20:00,336.89,336.91,336.81,336.81,300.0,331.7873,331.807,331.7085,331.7085,300.0
2022-12-30 12:25:00,336.86,336.86,336.65,336.66,300.0,331.7577,331.7577,331.5509,331.5608,300.0
2022-12-30 12:30:00,336.55,336.55,336.55,336.55,200.0,331.4524,331.4524,331.4524,331.4524,200.0
2022-12-30 12:35:00,336.71,336.94,336.66,336.94,500.0,331.61,331.8365,331.5608,331.8365,500.0
2022-12-30 12:40:00,336.96,337.08,336.96,337.07,300.0,331.8562,331.9744,331.8562,331.9645,300.0
2022-12-30 12:45:00,336.96,336.98,336.96,336.98,200.0,331.8562,331.8759,331.8562,331.8759,200.0
2022-12-30 12:50:00,336.65,336.75,336.55,336.55,600.0,331.5509,331.6494,331.4524,331.4524,600.0
2022-12-30 12:55:00,336.55,336.66,336.11,336.66,1100.0,331.4524,331.5608,331.0191,331.5608,1100.0
2022-12-30 13:00:00,336.79,336.79,336.52,336.53,200.0,331.6888,331.6888,331.4229,331.4327,200.0
2022-12-30 13:05:00,336.52,336.52,336.52,336.52,100.0,331.4229,331.4229,331.4229,331.4229,100.0
2022-12-30 13:10:00,336.6,336.75,336.59,336.74,364.0,331.5017,331.6494,331.4918,331.6395,364.0
2022-12-30 13:15:00,336.33,336.59,335.91,335.93,600.0,331.2358,331.4918,330.8221,330.8418,600.0
2022-12-30 13:20:00,335.66,335.66,334.96,335.02,534.0,330.5759,330.5759,329.8865,329.9456,534.0
2022-12-30 13:25:00,334.53,335.11,334.38,335.11,600.0,329.463,330.0342,329.3153,330.0342,600.0
2022-12-30 13:30:00,335.83,335.83,335.83,335.83,100.0,330.7433,330.7433,330.7433,330.7433,100.0
2022-12-30 13:35:00,335.83,335.83,335.83,335.83,0.0,330.7433,330.7433,330.7433,330.7433,0.0
2022-12-30 13:40:00,335.53,335.53,335.37,335.37,636.0,330.4479,330.4479,330.2903,330.2903,636.0
2022-12-30 13:45:00,335.17,335.42,335.1,335.29,1225.0,330.0933,330.3395,330.0244,330.2115,1225.0
2022-12-30 13:50:00,335.1,335.1,334.62,334.83,1331.0,330.0244,330.0244,329.5517,329.7585,1331.0
2022-12-30 13:55:00,334.56,334.76,334.56,334.72,400.0,329.4926,329.6895,329.4926,329.6501,400.0
2022-12-30 14:00:00,334.67,334.67,334.11,334.12,757.0,329.6009,329.6009,329.0494,329.0592,757.0
2022-12-30 14:05:00,333.93,334.1,333.93,334.09,400.0,328.8721,329.0395,328.8721,329.0297,400.0
2022-12-30 14:10:00,333.75,333.76,333.39,333.39,2600.0,328.6948,328.7047,328.3403,328.3403,2600.0
2022-12-30 14:15:00,333.15,333.2,333.02,333.19,400.0,328.1039,328.1532,327.9759,328.1433,400.0
2022-12-30 14:20:00,333.47,333.65,333.47,333.6,400.0,328.4191,328.5963,328.4191,328.5471,400.0
2022-12-30 14:25:00,333.6,333.74,333.14,333.14,2800.0,328.5471,328.685,328.0941,328.0941,2800.0
2022-12-30 14:30:00,333.19,333.33,333.11,333.19,2642.0,328.1433,328.2812,328.0645,328.1433,2642.0
2022-12-30 14:35:00,333.19,333.26,333.09,333.09,1210.0,328.1433,328.2123,328.0448,328.0448,1210.0
2022-12-30 14:40:00,332.87,333.0,332.85,332.97,1368.0,327.8282,327.9562,327.8085,327.9266,1368.0
2022-12-30 14:45:00,333.24,333.24,332.97,332.98,511.0,328.1926,328.1926,327.9266,327.9365,511.0
2022-12-30 14:50:00,333.27,333.31,333.27,333.31,318.0,328.2221,328.2615,328.2221,328.2615,318.0
2022-12-30 14:55:00,333.18,333.18,332.98,332.99,400.0,328.1335,328.1335,327.9365,327.9463,400.0
2022-12-30 15:00:00,333.37,333.79,333.32,333.79,718.0,328.3206,328.7342,328.2713,328.7342,718.0
2022-12-30 15:05:00,333.61,333.91,333.61,333.91,800.0,328.557,328.8524,328.557,328.8524,800.0
2022-12-30 15:10:00,333.93,335.21,333.93,335.16,607.0,328.8721,330.1327,328.8721,330.0835,607.0
2022-12-30 15:15:00,335.11,335.13,335.09,335.13,300.0,330.0342,330.0539,330.0145,330.0539,300.0
2022-12-30 15:20:00,335.06,335.06,334.69,334.7,2301.0,329.985,329.985,329.6206,329.6304,2301.0
2022-12-30 15:25:00,334.69,334.69,333.99,333.99,1215.0,329.6206,329.6206,328.9312,328.9312,1215.0
2022-12-30 15:30:00,334.03,334.95,334.03,334.95,4957.0,328.9706,329.8767,328.9706,329.8767,4957.0
2022-12-30 15:35:00,334.94,336.03,334.94,335.8,5115.0,329.8668,330.9403,329.8668,330.7138,5115.0
2022-12-30 15:40:00,335.98,336.5,335.8,336.34,2475.0,330.8911,331.4032,330.7138,331.2456,2475.0
2022-12-30 15:45:00,336.5,337.03,336.35,336.73,2792.0,331.4032,331.9252,331.2555,331.6297,2792.0
2022-12-30 15:50:00,337.28,337.9,336.68,337.9,4582.0,332.1714,332.782,331.5805,332.782,4582.0
2022-12-30 15:55:00,337.7,338.07,337.52,337.78,8498.0,332.585,332.9494,332.4077,332.6638,8498.0
2023-01-03 09:30:00,341.9,342.38,341.26,341.26,4148.0,336.7214,337.1941,336.0911,336.0911,4148.0
2023-01-03 09:35:00,342.03,342.96,341.27,342.06,5898.0,336.8494,337.7653,336.1009,336.879,5898.0
2023-01-03 09:40:00,342.49,343.14,340.8,341.36,3798.0,337.3025,337.9426,335.638,336.1896,3798.0
2023-01-03 09:45:00,340.26,340.26,338.79,338.96,2909.0,335.1062,335.1062,333.6585,333.8259,2909.0
2023-01-03 09:50:00,339.81,339.97,338.97,338.97,1527.0,334.663,334.8206,333.8358,333.8358,1527.0
2023-01-03 09:55:00,339.92,340.14,337.54,337.54,898.0,334.7714,334.988,332.4274,332.4274,898.0
2023-01-03 10:00:00,339.16,341.03,339.15,340.34,1769.0,334.0229,335.8646,334.013,335.185,1769.0
2023-01-03 10:05:00,340.72,340.72,339.57,340.0,900.0,335.5593,335.5593,334.4267,334.8502,900.0
2023-01-03 10:10:00,339.52,339.66,339.32,339.32,490.0,334.3774,334.5153,334.1805,334.1805,490.0
2023-01-03 10:15:00,339.32,339.32,339.32,339.32,0.0,334.1805,334.1805,334.1805,334.1805,0.0
2023-01-03 10:20:00,337.42,337.46,337.36,337.46,427.0,332.3092,332.3486,332.2502,332.3486,427.0
2023-01-03 10:25:00,337.91,338.38,337.38,338.38,500.0,332.7918,333.2547,332.2698,333.2547,500.0
2023-01-03 10:30:00,338.31,338.74,337.73,338.49,1900.0,333.1858,333.6092,332.6145,333.363,1900.0
2023-01-03 10:35:00,338.76,338.76,338.39,338.65,2068.0,333.6289,333.6289,333.2646,333.5206,2068.0
2023-01-03 10:40:00,338.78,339.56,338.78,339.56,300.0,333.6486,334.4168,333.6486,334.4168,300.0
2023-01-03 10:45:00,339.58,339.59,339.19,339.19,500.0,334.4365,334.4464,334.0524,334.0524,500.0
2023-01-03 10:50:00,339.47,339.47,338.77,338.78,447.0,334.3282,334.3282,333.6388,333.6486,447.0
2023-01-03 10:55:00,338.78,338.78,338.78,338.78,0.0,333.6486,333.6486,333.6486,333.6486,0.0
2023-01-03 11:00:00,340.07,340.96,340.07,340.2,3446.0,334.9191,335.7956,334.9191,335.0471,3446.0
2023-01-03 11:05:00,339.72,339.73,339.22,339.22,2394.0,334.5744,334.5843,334.082,334.082,2394.0
2023-01-03 11:10:00,338.81,338.9,337.97,338.7,1851.0,333.6782,333.7668,332.8509,333.5699,1851.0
2023-01-03 11:15:00,338.38,338.39,338.35,338.35,504.0,333.2547,333.2646,333.2252,333.2252,504.0
2023-01-03 11:20:00,338.26,339.0,338.26,338.65,1240.0,333.1365,333.8653,333.1365,333.5206,1240.0
2023-01-03 11:25:00,338.58,338.58,338.28,338.28,200.0,333.4517,333.4517,333.1562,333.1562,200.0
2023-01-03 11:30:00,337.74,338.4,337.74,338.4,200.0,332.6244,333.2744,332.6244,333.2744,200.0
2023-01-03 11:35:00,337.94,337.94,337.93,337.94,100.0,332.8214,332.8214,332.8115,332.8214,100.0
2023-01-03 11:40:00,337.48,337.48,337.48,337.48,100.0,332.3683,332.3683,332.3683,332.3683,100.0
2023-01-03 11:45:00,336.76,337.06,336.76,337.06,200.0,331.6592,331.9547,331.6592,331.9547,200.0
2023-01-03 11:50:00,337.14,337.5,337.14,337.33,700.0,332.0335,332.388,332.0335,332.2206,700.0
2023-01-03 11:55:00,337.28,337.28,337.28,337.28,100.0,332.1714,332.1714,332.1714,332.1714,100.0
2023-01-03 12:00:00,337.24,337.4,336.57,336.57,900.0,332.132,332.2895,331.4721,331.4721,900.0
2023-01-03 12:05:00,337.09,337.22,337.09,337.22,300.0,331.9842,332.1123,331.9842,332.1123,300.0
2023-01-03 12:10:00,337.22,337.22,337.22,337.22,0.0,332.1123,332.1123,332.1123,332.1123,0.0
2023-01-03 12:15:00,337.95,337.95,337.27,337.27,300.0,332.8312,332.8312,332.1615,332.1615,300.0
2023-01-03 12:20:00,337.65,337.65,337.24,337.24,337.0,332.5358,332.5358,332.132,332.132,337.0
2023-01-03 12:25:00,337.34,337.54,336.86,337.54,2987.0,332.2305,332.4274,331.7577,332.4274,2987.0
2023-01-03 12:30:00,337.93,339.07,337.93,338.67,1000.0,332.8115,333.9343,332.8115,333.5403,1000.0
2023-01-03 12:35:00,339.06,339.06,339.06,339.06,1600.0,333.9244,333.9244,333.9244,333.9244,1600.0
2023-01-03 12:40:00,337.0,337.57,336.99,337.52,500.0,331.8956,332.457,331.8858,332.4077,500.0
2023-01-03 12:45:00,336.43,336.44,336.43,336.44,200.0,331.3342,331.3441,331.3342,331.3441,200.0
2023-01-03 12:50:00,336.96,336.96,336.96,336.96,200.0,331.8562,331.8562,331.8562,331.8562,200.0
2023-01-03 12:55:00,337.42,337.78,337.42,337.78,300.0,332.3092,332.6638,332.3092,332.6638,300.0
2023-01-03 13:00:00,337.39,338.36,337.13,337.96,5013.0,332.2797,333.235,332.0236,332.8411,5013.0
2023-01-03 13:05:00,337.96,338.33,337.83,337.86,1499.0,332.8411,333.2055,332.713,332.7426,1499.0
2023-01-03 13:10:00,338.23,338.23,338.0,338.1,2682.0,333.107,333.107,332.8805,332.9789,2682.0
2023-01-03 13:15:00,338.18,338.48,338.1,338.48,600.0,333.0577,333.3532,332.9789,333.3532,600.0
2023-01-03 13:20:00,338.53,338.54,337.75,338.17,9171.0,333.4024,333.4123,332.6342,333.0479,9171.0
2023-01-03 13:25:00,339.24,339.24,339.23,339.24,100.0,334.1017,334.1017,334.0918,334.1017,100.0
2023-01-03 13:30:00,339.06,339.06,338.71,338.71,200.0,333.9244,333.9244,333.5797,333.5797,200.0
2023-01-03 13:35:00,339.05,339.05,338.4,338.45,1225.0,333.9146,333.9146,333.2744,333.3236,1225.0
2023-01-03 13:40:00,338.78,339.27,338.78,339.22,1200.0,333.6486,334.1312,333.6486,334.082,1200.0
2023-01-03 13:45:00,339.0,339.0,337.96,338.85,3600.0,333.8653,333.8653,332.8411,333.7176,3600.0
2023-01-03 13:50:00,337.99,339.37,337.99,339.19,3243.0,332.8706,334.2297,332.8706,334.0524,3243.0
2023-01-03 13:55:00,338.64,338.85,338.64,338.85,600.0,333.5108,333.7176,333.5108,333.7176,600.0
2023-01-03 14:00:00,338.56,338.73,338.56,338.73,311.0,333.432,333.5994,333.432,333.5994,311.0
2023-01-03 14:05:00,338.5,338.65,338.3,338.57,2044.0,333.3729,333.5206,333.1759,333.4418,2044.0
2023-01-03 14:10:00,338.47,338.56,337.87,338.06,1370.0,333.3433,333.432,332.7524,332.9395,1370.0
2023-01-03 14:15:00,338.22,338.47,338.22,338.35,1600.0,333.0971,333.3433,333.0971,333.2252,1600.0
2023-01-03 14:20:00,338.2,338.39,337.69,338.21,1200.0,333.0774,333.2646,332.5752,333.0873,1200.0
2023-01-03 14:25:00,338.29,338.29,337.98,338.19,500.0,333.1661,333.1661,332.8608,333.0676,500.0
2023-01-03 14:30:00,338.3,338.31,337.86,337.86,800.0,333.1759,333.1858,332.7426,332.7426,800.0
2023-01-03 14:35:00,337.7,337.71,337.38,337.38,786.0,332.585,332.5949,332.2698,332.2698,786.0
2023-01-03 14:40:00,337.64,338.37,337.48,338.37,1730.0,332.5259,333.2449,332.3683,333.2449,1730.0
2023-01-03 14:45:00,338.55,339.6,338.55,339.23,1409.0,333.4221,334.4562,333.4221,334.0918,1409.0
2023-01-03 14:50:00,339.1,339.11,338.55,339.0,993.0,333.9638,333.9736,333.4221,333.8653,993.0
2023-01-03 14:55:00,339.13,339.92,339.12,339.32,2394.0,333.9933,334.7714,333.9835,334.1805,2394.0
2023-01-03 15:00:00,339.72,340.38,339.72,339.81,1162.0,334.5744,335.2244,334.5744,334.663,1162.0
2023-01-03 15:05:00,340.13,340.13,340.08,340.1,300.0,334.9782,334.9782,334.929,334.9487,300.0
2023-01-03 15:10:00,340.06,340.54,340.02,340.37,2123.0,334.9093,335.382,334.8699,335.2146,2123.0
2023-01-03 15:15:00,340.36,340.92,340.13,340.5,4362.0,335.2047,335.7562,334.9782,335.3426,4362.0
2023-01-03 15:20:00,340.2,340.2,339.43,339.45,1069.0,335.0471,335.0471,334.2888,334.3085,1069.0
2023-01-03 15:25:00,339.54,339.72,339.3,339.52,1613.0,334.3971,334.5744,334.1608,334.3774,1613.0
2023-01-03 15:30:00,339.41,339.89,339.41,339.65,2391.0,334.2691,334.7418,334.2691,334.5055,2391.0
2023-01-03 15:35:00,339.63,339.64,338.99,338.99,4549.0,334.4858,334.4956,333.8555,333.8555,4549.0
2023-01-03 15:40:00,339.01,339.06,338.48,338.56,3259.0,333.8752,333.9244,333.3532,333.432,3259.0
2023-01-03 15:45:00,338.51,339.03,338.43,338.96,3585.0,333.3827,333.8949,333.3039,333.8259,3585.0
2023-01-03 15:50:00,339.03,339.42,338.89,339.0,10288.0,333.8949,334.279,333.757,333.8653,10288.0
2023-01-03 15:55:00,338.93,338.93,337.64,338.19,30631.0,333.7964,333.7964,332.5259,333.0676,30631.0
2023-01-04 09:30:00,343.65,343.65,343.65,343.65,2685.0,338.4449,338.4449,338.4449,338.4449,2685.0
2023-01-04 09:35:00,344.54,344.73,344.54,344.73,200.0,339.3214,339.5085,339.3214,339.5085,200.0
2023-01-04 09:40:00,344.65,345.34,344.25,344.25,400.0,339.4297,340.1093,339.0358,339.0358,400.0
2023-01-04 09:45:00,344.05,344.73,343.15,344.73,3582.0,338.8388,339.5085,337.9525,339.5085,3582.0
2023-01-04 09:50:00,344.46,345.29,344.46,345.26,400.0,339.2426,340.06,339.2426,340.0305,400.0
2023-01-04 09:55:00,346.21,346.89,346.01,346.88,2851.0,340.9661,341.6358,340.7691,341.626,2851.0
2023-01-04 10:00:00,345.9,346.39,343.66,343.66,3160.0,340.6608,341.1434,338.4547,338.4547,3160.0
2023-01-04 10:05:00,343.4,343.4,342.45,342.45,620.0,338.1987,338.1987,337.2631,337.2631,620.0
2023-01-04 10:10:00,342.61,343.88,342.61,343.71,8758.0,337.4206,338.6714,337.4206,338.504,8758.0
2023-01-04 10:15:00,343.6,344.02,343.6,343.65,500.0,338.3956,338.8093,338.3956,338.4449,500.0
2023-01-04 10:20:00,343.53,344.03,342.45,343.03,8305.0,338.3267,338.8191,337.2631,337.8343,8305.0
2023-01-04 10:25:00,342.69,342.7,342.19,342.47,910.0,337.4994,337.5093,337.007,337.2828,910.0
2023-01-04 10:30:00,342.08,342.08,342.08,342.08,100.0,336.8987,336.8987,336.8987,336.8987,100.0
2023-01-04 10:35:00,341.34,341.37,341.26,341.26,300.0,336.1699,336.1994,336.0911,336.0911,300.0
2023-01-04 10:40:00,340.98,341.76,340.98,341.76,481.0,335.8153,336.5835,335.8153,336.5835,481.0
2023-01-04 10:45:00,342.6,342.64,342.43,342.63,401.0,337.4108,337.4502,337.2434,337.4403,401.0
2023-01-04 10:50:00,342.5,342.51,342.05,342.24,600.0,337.3123,337.3221,336.8691,337.0562,600.0
2023-01-04 10:55:00,342.05,342.05,341.42,341.42,500.0,336.8691,336.8691,336.2487,336.2487,500.0
2023-01-04 11:00:00,341.16,341.16,340.75,340.75,200.0,335.9926,335.9926,335.5888,335.5888,200.0
2023-01-04 11:05:00,340.56,341.18,340.48,341.18,1013.0,335.4017,336.0123,335.3229,336.0123,1013.0
2023-01-04 11:10:00,341.37,341.79,341.19,341.19,2202.0,336.1994,336.6131,336.0221,336.0221,2202.0
2023-01-04 11:15:00,341.19,341.19,341.19,341.19,0.0,336.0221,336.0221,336.0221,336.0221,0.0
2023-01-04 11:20:00,340.73,340.73,340.72,340.73,100.0,335.5691,335.5691,335.5593,335.5691,100.0
2023-01-04 11:25:00,340.73,341.6,340.44,341.6,400.0,335.5691,336.4259,335.2835,336.4259,400.0
2023-01-04 11:30:00,342.63,342.68,342.34,342.34,627.0,337.4403,337.4896,337.1547,337.1547,627.0
2023-01-04 11:35:00,342.46,342.46,342.46,342.46,100.0,337.2729,337.2729,337.2729,337.2729,100.0
2023-01-04 11:40:00,342.83,343.05,342.83,343.05,411.0,337.6373,337.854,337.6373,337.854,411.0
2023-01-04 11:45:00,342.79,343.11,342.79,343.1,350.0,337.5979,337.9131,337.5979,337.9032,350.0
2023-01-04 11:50:00,343.4,343.98,343.4,343.89,927.0,338.1987,338.7699,338.1987,338.6812,927.0
2023-01-04 11:55:00,344.14,344.28,344.14,344.28,300.0,338.9275,339.0653,338.9275,339.0653,300.0
2023-01-04 12:00:00,344.31,344.63,344.29,344.3,400.0,339.0949,339.41,339.0752,339.085,400.0
2023-01-04 12:05:00,343.96,344.45,343.96,344.45,462.0,338.7502,339.2328,338.7502,339.2328,462.0
2023-01-04 12:10:00,343.85,344.84,343.82,344.84,1157.0,338.6419,339.6169,338.6123,339.6169,1157.0
2023-01-04 12:15:00,344.72,344.72,344.72,344.72,100.0,339.4987,339.4987,339.4987,339.4987,100.0
2023-01-04 12:20:00,344.41,344.96,344.33,344.77,1000.0,339.1934,339.735,339.1146,339.5479,1000.0
2023-01-04 12:25:00,344.91,345.0,344.45,344.45,819.0,339.6858,339.7744,339.2328,339.2328,819.0
2023-01-04 12:30:00,344.33,345.29,344.33,345.29,525.0,339.1146,340.06,339.1146,340.06,525.0
2023-01-04 12:35:00,345.31,345.32,345.31,345.31,100.0,340.0797,340.0896,340.0797,340.0797,100.0
2023-01-04 12:40:00,345.51,345.63,345.36,345.63,400.0,340.2767,340.3949,340.129,340.3949,400.0
2023-01-04 12:45:00,345.41,345.78,345.4,345.78,400.0,340.1782,340.5426,340.1684,340.5426,400.0
2023-01-04 12:50:00,345.44,345.44,345.37,345.43,600.0,340.2078,340.2078,340.1388,340.1979,600.0
2023-01-04 12:55:00,345.54,345.77,345.36,345.36,1300.0,340.3063,340.5328,340.129,340.129,1300.0
2023-01-04 13:00:00,345.37,345.52,345.12,345.13,423.0,340.1388,340.2866,339.8926,339.9025,423.0
2023-01-04 13:05:00,345.28,345.79,345.28,345.79,500.0,340.0502,340.5525,340.0502,340.5525,500.0
2023-01-04 13:10:00,346.06,346.79,346.06,346.79,900.0,340.8184,341.5373,340.8184,341.5373,900.0
2023-01-04 13:15:00,346.42,347.17,346.41,347.17,1211.0,341.1729,341.9116,341.1631,341.9116,1211.0
2023-01-04 13:20:00,347.03,347.07,346.72,347.03,2152.0,341.7737,341.8131,341.4684,341.7737,2152.0
2023-01-04 13:25:00,346.79,346.79,346.53,346.53,200.0,341.5373,341.5373,341.2813,341.2813,200.0
2023-01-04 13:30:00,346.52,346.77,346.48,346.77,986.0,341.2714,341.5176,341.232,341.5176,986.0
2023-01-04 13:35:00,346.46,347.42,346.46,347.42,1621.0,341.2123,342.1578,341.2123,342.1578,1621.0
2023-01-04 13:40:00,347.54,347.56,347.2,347.32,1214.0,342.276,342.2957,341.9411,342.0593,1214.0
2023-01-04 13:45:00,347.15,347.75,347.15,347.75,1505.0,341.8919,342.4828,341.8919,342.4828,1505.0
2023-01-04 13:50:00,347.81,347.81,347.58,347.58,500.0,342.5419,342.5419,342.3154,342.3154,500.0
2023-01-04 13:55:00,347.29,348.21,347.24,347.24,1712.0,342.0297,342.9358,341.9805,341.9805,1712.0
2023-01-04 14:00:00,348.05,348.05,345.81,346.25,1595.0,342.7782,342.7782,340.5722,341.0055,1595.0
2023-01-04 14:05:00,346.06,346.73,345.67,345.67,2823.0,340.8184,341.4782,340.4343,340.4343,2823.0
2023-01-04 14:10:00,345.27,346.2,345.27,346.2,456.0,340.0403,340.9563,340.0403,340.9563,456.0
2023-01-04 14:15:00,346.53,347.5,346.53,346.99,1501.0,341.2813,342.2366,341.2813,341.7343,1501.0
2023-01-04 14:20:00,346.86,346.86,345.41,345.88,3062.0,341.6063,341.6063,340.1782,340.6411,3062.0
2023-01-04 14:25:00,345.41,345.41,344.03,344.13,7236.0,340.1782,340.1782,338.8191,338.9176,7236.0
2023-01-04 14:30:00,344.49,345.17,344.34,345.07,1513.0,339.2722,339.9419,339.1244,339.8434,1513.0
2023-01-04 14:35:00,345.82,345.82,344.76,344.76,2506.0,340.582,340.582,339.5381,339.5381,2506.0
2023-01-04 14:40:00,344.58,345.55,344.58,344.95,700.0,339.3608,340.3161,339.3608,339.7252,700.0
2023-01-04 14:45:00,345.05,345.36,344.7,344.83,2159.0,339.8237,340.129,339.479,339.607,2159.0
2023-01-04 14:50:00,344.45,344.84,344.45,344.53,1000.0,339.2328,339.6169,339.2328,339.3116,1000.0
2023-01-04 14:55:00,344.87,345.43,344.87,345.16,3122.0,339.6464,340.1979,339.6464,339.932,3122.0
2023-01-04 15:00:00,345.45,346.46,345.42,345.95,7501.0,340.2176,341.2123,340.1881,340.71,7501.0
2023-01-04 15:05:00,345.92,346.15,345.49,345.81,2929.0,340.6805,340.907,340.257,340.5722,2929.0
2023-01-04 15:10:00,345.99,346.11,345.49,345.58,1100.0,340.7494,340.8676,340.257,340.3456,1100.0
2023-01-04 15:15:00,345.76,346.37,345.75,346.36,2400.0,340.5229,341.1237,340.5131,341.1138,2400.0
2023-01-04 15:20:00,346.26,346.26,345.37,345.49,2888.0,341.0153,341.0153,340.1388,340.257,2888.0
2023-01-04 15:25:00,345.67,346.09,345.54,346.04,1500.0,340.4343,340.8479,340.3063,340.7987,1500.0
2023-01-04 15:30:00,345.87,346.08,345.7,345.72,2455.0,340.6313,340.8381,340.4638,340.4835,2455.0
2023-01-04 15:35:00,345.71,345.71,344.69,344.69,4265.0,340.4737,340.4737,339.4691,339.4691,4265.0
2023-01-04 15:40:00,344.87,344.87,343.99,344.09,1600.0,339.6464,339.6464,338.7797,338.8782,1600.0
2023-01-04 15:45:00,344.15,345.35,343.89,345.35,9972.0,338.9373,340.1191,338.6812,340.1191,9972.0
2023-01-04 15:50:00,345.53,346.44,345.39,346.3,10179.0,340.2964,341.1926,340.1585,341.0547,10179.0
2023-01-04 15:55:00,346.46,347.88,346.46,347.64,21399.0,341.2123,342.6108,341.2123,342.3744,21399.0
2023-01-05 09:30:00,343.83,343.83,343.02,343.02,1905.0,338.6222,338.6222,337.8244,337.8244,1905.0
2023-01-05 09:35:00,342.8,342.8,342.8,342.8,200.0,337.6078,337.6078,337.6078,337.6078,200.0
2023-01-05 09:40:00,341.01,343.1,341.01,343.1,840.0,335.8449,337.9032,335.8449,337.9032,840.0
2023-01-05 09:45:00,341.85,341.85,341.49,341.58,500.0,336.6721,336.6721,336.3176,336.4062,500.0
2023-01-05 09:50:00,342.31,342.77,341.74,342.16,2381.0,337.1252,337.5782,336.5638,336.9774,2381.0
2023-01-05 09:55:00,342.35,342.49,341.91,342.26,3048.0,337.1646,337.3025,336.7312,337.0759,3048.0
2023-01-05 10:00:00,342.19,342.48,341.92,342.43,1015.0,337.007,337.2926,336.7411,337.2434,1015.0
2023-01-05 10:05:00,342.67,344.07,342.67,343.92,1764.0,337.4797,338.8585,337.4797,338.7108,1764.0
2023-01-05 10:10:00,343.92,343.92,343.92,343.92,0.0,338.7108,338.7108,338.7108,338.7108,0.0
2023-01-05 10:15:00,342.66,343.13,342.66,343.13,600.0,337.4699,337.9328,337.4699,337.9328,600.0
2023-01-05 10:20:00,343.36,343.36,341.85,341.85,1356.0,338.1593,338.1593,336.6721,336.6721,1356.0
2023-01-05 10:25:00,342.35,342.55,342.31,342.43,800.0,337.1646,337.3615,337.1252,337.2434,800.0
2023-01-05 10:30:00,341.89,341.89,341.74,341.74,201.0,336.7115,336.7115,336.5638,336.5638,201.0
2023-01-05 10:35:00,341.67,342.05,341.67,342.05,200.0,336.4949,336.8691,336.4949,336.8691,200.0
2023-01-05 10:40:00,342.0,342.0,341.2,341.54,600.0,336.8199,336.8199,336.032,336.3668,600.0
2023-01-05 10:45:00,341.61,342.33,341.61,341.91,1122.0,336.4358,337.1449,336.4358,336.7312,1122.0
2023-01-05 10:50:00,341.9,341.91,341.57,341.57,300.0,336.7214,336.7312,336.3964,336.3964,300.0
2023-01-05 10:55:00,341.57,341.57,341.57,341.57,0.0,336.3964,336.3964,336.3964,336.3964,0.0
2023-01-05 11:00:00,340.38,340.38,339.14,339.57,1720.0,335.2244,335.2244,334.0032,334.4267,1720.0
2023-01-05 11:05:00,340.3,340.59,340.07,340.1,788.0,335.1456,335.4312,334.9191,334.9487,788.0
2023-01-05 11:10:00,340.23,340.23,340.23,340.23,100.0,335.0767,335.0767,335.0767,335.0767,100.0
2023-01-05 11:15:00,339.97,339.97,339.97,339.97,100.0,334.8206,334.8206,334.8206,334.8206,100.0
2023-01-05 11:20:00,339.87,339.91,339.54,339.56,500.0,334.7221,334.7615,334.3971,334.4168,500.0
2023-01-05 11:25:00,339.43,339.52,339.01,339.25,800.0,334.2888,334.3774,333.8752,334.1115,800.0
2023-01-05 11:30:00,339.6,339.96,339.59,339.96,400.0,334.4562,334.8108,334.4464,334.8108,400.0
2023-01-05 11:35:00,339.77,339.8,339.13,339.6,3301.0,334.6236,334.6532,333.9933,334.4562,3301.0
2023-01-05 11:40:00,339.6,339.6,339.6,339.6,0.0,334.4562,334.4562,334.4562,334.4562,0.0
2023-01-05 11:45:00,339.91,339.91,339.67,339.68,392.0,334.7615,334.7615,334.5252,334.535,392.0
2023-01-05 11:50:00,339.42,339.42,339.15,339.21,400.0,334.279,334.279,334.013,334.0721,400.0
2023-01-05 11:55:00,339.01,339.09,338.8,338.8,300.0,333.8752,333.9539,333.6683,333.6683,300.0
2023-01-05 12:00:00,338.44,339.22,338.44,339.22,500.0,333.3138,334.082,333.3138,334.082,500.0
2023-01-05 12:05:00,338.91,339.68,338.87,339.48,908.0,333.7767,334.535,333.7373,334.338,908.0
2023-01-05 12:10:00,339.19,339.19,339.18,339.19,100.0,334.0524,334.0524,334.0426,334.0524,100.0
2023-01-05 12:15:00,338.92,338.92,338.91,338.92,140.0,333.7865,333.7865,333.7767,333.7865,140.0
2023-01-05 12:20:00,338.85,339.14,338.82,338.87,1355.0,333.7176,334.0032,333.688,333.7373,1355.0
2023-01-05 12:25:00,338.8,338.86,338.8,338.86,200.0,333.6683,333.7274,333.6683,333.7274,200.0
2023-01-05 12:30:00,339.03,339.86,338.92,339.86,1001.0,333.8949,334.7123,333.7865,334.7123,1001.0
2023-01-05 12:35:00,339.81,339.81,339.38,339.38,400.0,334.663,334.663,334.2396,334.2396,400.0
2023-01-05 12:40:00,339.38,339.39,339.37,339.39,500.0,334.2396,334.2494,334.2297,334.2494,500.0
2023-01-05 12:45:00,339.5,339.5,339.24,339.24,200.0,334.3577,334.3577,334.1017,334.1017,200.0
2023-01-05 12:50:00,339.28,339.56,339.27,339.44,706.0,334.1411,334.4168,334.1312,334.2986,706.0
2023-01-05 12:55:00,339.51,339.51,339.15,339.15,350.0,334.3676,334.3676,334.013,334.013,350.0
2023-01-05 13:00:00,339.15,339.15,339.15,339.15,0.0,334.013,334.013,334.013,334.013,0.0
2023-01-05 13:05:00,339.09,339.38,339.08,339.38,900.0,333.9539,334.2396,333.9441,334.2396,900.0
2023-01-05 13:10:00,339.35,339.54,339.35,339.48,1400.0,334.21,334.3971,334.21,334.338,1400.0
2023-01-05 13:15:00,339.41,339.41,339.4,339.41,300.0,334.2691,334.2691,334.2593,334.2691,300.0
2023-01-05 13:20:00,339.81,341.56,339.81,341.4,2100.0,334.663,336.3865,334.663,336.229,2100.0
2023-01-05 13:25:00,341.48,342.07,341.48,342.07,900.0,336.3077,336.8888,336.3077,336.8888,900.0
2023-01-05 13:30:00,341.66,342.31,341.66,342.0,6786.0,336.485,337.1252,336.485,336.8199,6786.0
2023-01-05 13:35:00,341.52,341.52,341.52,341.52,100.0,336.3471,336.3471,336.3471,336.3471,100.0
2023-01-05 13:40:00,340.86,341.07,340.86,340.93,300.0,335.6971,335.904,335.6971,335.7661,300.0
2023-01-05 13:45:00,340.76,341.62,340.76,341.62,2768.0,335.5987,336.4456,335.5987,336.4456,2768.0
2023-01-05 13:50:00,341.77,341.77,341.68,341.68,259.0,336.5934,336.5934,336.5047,336.5047,259.0
2023-01-05 13:55:00,341.72,342.3,341.72,341.9,500.0,336.5441,337.1153,336.5441,336.7214,500.0
2023-01-05 14:00:00,341.59,341.65,341.43,341.6,1170.0,336.4161,336.4752,336.2585,336.4259,1170.0
2023-01-05 14:05:00,341.59,341.59,341.54,341.54,783.0,336.4161,336.4161,336.3668,336.3668,783.0
2023-01-05 14:10:00,341.52,341.74,341.24,341.47,1700.0,336.3471,336.5638,336.0714,336.2979,1700.0
2023-01-05 14:15:00,341.35,341.69,341.3,341.69,801.0,336.1797,336.5146,336.1305,336.5146,801.0
2023-01-05 14:20:00,341.73,341.73,341.73,341.73,100.0,336.554,336.554,336.554,336.554,100.0
2023-01-05 14:25:00,340.72,341.02,340.71,341.02,300.0,335.5593,335.8547,335.5494,335.8547,300.0
2023-01-05 14:30:00,340.97,340.97,340.8,340.8,200.0,335.8055,335.8055,335.638,335.638,200.0
2023-01-05 14:35:00,340.76,341.73,340.76,341.73,753.0,335.5987,336.554,335.5987,336.554,753.0
2023-01-05 14:40:00,341.74,341.77,341.41,341.41,1000.0,336.5638,336.5934,336.2388,336.2388,1000.0
2023-01-05 14:45:00,341.24,341.52,341.11,341.52,1414.0,336.0714,336.3471,335.9434,336.3471,1414.0
2023-01-05 14:50:00,341.59,341.59,341.01,341.01,413.0,336.4161,336.4161,335.8449,335.8449,413.0
2023-01-05 14:55:00,341.33,341.33,340.93,340.96,964.0,336.16,336.16,335.7661,335.7956,964.0
2023-01-05 15:00:00,340.95,341.34,340.58,340.58,700.0,335.7858,336.1699,335.4214,335.4214,700.0
2023-01-05 15:05:00,340.25,340.25,340.19,340.19,200.0,335.0964,335.0964,335.0373,335.0373,200.0
2023-01-05 15:10:00,339.86,339.86,339.61,339.61,401.0,334.7123,334.7123,334.4661,334.4661,401.0
2023-01-05 15:15:00,339.49,339.49,339.49,339.49,100.0,334.3479,334.3479,334.3479,334.3479,100.0
2023-01-05 15:20:00,339.22,339.22,338.96,338.96,310.0,334.082,334.082,333.8259,333.8259,310.0
2023-01-05 15:25:00,338.72,338.77,338.6,338.77,777.0,333.5896,333.6388,333.4714,333.6388,777.0
2023-01-05 15:30:00,338.32,338.44,337.99,338.31,1200.0,333.1956,333.3138,332.8706,333.1858,1200.0
2023-01-05 15:35:00,338.41,339.05,338.4,338.62,500.0,333.2842,333.9146,333.2744,333.4911,500.0
2023-01-05 15:40:00,338.73,338.73,338.17,338.36,4705.0,333.5994,333.5994,333.0479,333.235,4705.0
2023-01-05 15:45:00,338.63,338.81,338.08,338.18,1944.0,333.5009,333.6782,332.9592,333.0577,1944.0
2023-01-05 15:50:00,338.08,338.26,337.73,338.26,4505.0,332.9592,333.1365,332.6145,333.1365,4505.0
2023-01-05 15:55:00,338.32,338.47,337.97,338.07,9328.0,333.1956,333.3433,332.8509,332.9494,9328.0
2023-01-06 09:30:00,342.4,342.81,342.27,342.8,2513.0,337.2138,337.6176,337.0858,337.6078,2513.0
2023-01-06 09:35:00,342.1,342.1,342.1,342.1,100.0,336.9184,336.9184,336.9184,336.9184,100.0
2023-01-06 09:40:00,341.71,341.71,341.7,341.71,100.0,336.5343,336.5343,336.5244,336.5343,100.0
2023-01-06 09:45:00,340.03,340.46,339.61,339.94,1425.0,334.8797,335.3032,334.4661,334.7911,1425.0
2023-01-06 09:50:00,339.93,341.06,339.93,340.47,7928.0,334.7812,335.8941,334.7812,335.313,7928.0
2023-01-06 09:55:00,340.47,340.69,340.35,340.42,890.0,335.313,335.5297,335.1949,335.2638,890.0
2023-01-06 10:00:00,340.67,341.76,340.49,341.28,10249.0,335.51,336.5835,335.3327,336.1108,10249.0
2023-01-06 10:05:00,341.28,342.1,341.27,342.06,1100.0,336.1108,336.9184,336.1009,336.879,1100.0
2023-01-06 10:10:00,342.1,342.97,341.44,342.59,2406.0,336.9184,337.7752,336.2684,337.4009,2406.0
2023-01-06 10:15:00,343.19,343.95,343.19,343.95,500.0,337.9918,338.7403,337.9918,338.7403,500.0
2023-01-06 10:20:00,343.73,344.47,343.61,344.42,635.0,338.5237,339.2525,338.4055,339.2032,635.0
2023-01-06 10:25:00,344.43,344.53,344.34,344.53,300.0,339.2131,339.3116,339.1244,339.3116,300.0
2023-01-06 10:30:00,344.56,344.9,344.14,344.9,1201.0,339.3411,339.6759,338.9275,339.6759,1201.0
2023-01-06 10:35:00,345.09,345.73,345.09,345.73,519.0,339.8631,340.4934,339.8631,340.4934,519.0
2023-01-06 10:40:00,345.93,346.19,345.25,345.25,654.0,340.6903,340.9464,340.0206,340.0206,654.0
2023-01-06 10:45:00,345.58,346.88,345.58,346.88,1375.0,340.3456,341.626,340.3456,341.626,1375.0
2023-01-06 10:50:00,347.17,347.67,347.16,347.67,549.0,341.9116,342.404,341.9017,342.404,549.0
2023-01-06 10:55:00,347.79,348.28,347.28,348.28,1497.0,342.5222,343.0048,342.0199,343.0048,1497.0
2023-01-06 11:00:00,347.96,348.42,347.77,348.42,9700.0,342.6896,343.1426,342.5025,343.1426,9700.0
2023-01-06 11:05:00,348.12,348.39,347.9,348.09,1015.0,342.8472,343.1131,342.6305,342.8176,1015.0
2023-01-06 11:10:00,348.11,348.28,347.79,347.94,1100.0,342.8373,343.0048,342.5222,342.6699,1100.0
2023-01-06 11:15:00,347.64,347.82,346.99,347.82,2200.0,342.3744,342.5517,341.7343,342.5517,2200.0
2023-01-06 11:20:00,347.43,348.31,347.42,348.31,781.0,342.1676,343.0343,342.1578,343.0343,781.0
2023-01-06 11:25:00,347.73,347.93,347.73,347.93,500.0,342.4631,342.6601,342.4631,342.6601,500.0
2023-01-06 11:30:00,347.95,348.52,347.95,348.22,951.0,342.6797,343.2411,342.6797,342.9457,951.0
2023-01-06 11:35:00,349.07,349.1,349.03,349.04,800.0,343.7828,343.8123,343.7434,343.7532,800.0
2023-01-06 11:40:00,349.17,349.2,348.77,349.2,1201.0,343.8813,343.9108,343.4873,343.9108,1201.0
2023-01-06 11:45:00,349.56,349.9,349.56,349.9,500.0,344.2654,344.6002,344.2654,344.6002,500.0
2023-01-06 11:50:00,350.23,350.61,349.98,349.99,1200.0,344.9252,345.2995,344.679,344.6889,1200.0
2023-01-06 11:55:00,350.14,350.34,350.14,350.27,600.0,344.8366,345.0335,344.8366,344.9646,600.0
2023-01-06 12:00:00,350.16,350.35,350.16,350.21,500.0,344.8563,345.0434,344.8563,344.9055,500.0
2023-01-06 12:05:00,350.23,350.24,349.5,349.71,1050.0,344.9252,344.9351,344.2063,344.4131,1050.0
2023-01-06 12:10:00,350.03,350.18,349.77,350.0,1400.0,344.7282,344.876,344.4722,344.6987,1400.0
2023-01-06 12:15:00,350.19,350.92,350.11,350.92,800.0,344.8858,345.6048,344.807,345.6048,800.0
2023-01-06 12:20:00,350.21,350.39,349.72,349.87,1700.0,344.9055,345.0828,344.4229,344.5707,1700.0
2023-01-06 12:25:00,350.06,350.07,349.8,349.8,200.0,344.7578,344.7676,344.5017,344.5017,200.0
2023-01-06 12:30:00,349.94,349.98,349.73,349.73,400.0,344.6396,344.679,344.4328,344.4328,400.0
2023-01-06 12:35:00,349.51,349.99,349.35,349.99,1725.0,344.2161,344.6889,344.0585,344.6889,1725.0
2023-01-06 12:40:00,349.88,349.89,348.88,348.88,1300.0,344.5805,344.5904,343.5957,343.5957,1300.0
2023-01-06 12:45:00,348.88,348.88,348.88,348.88,0.0,343.5957,343.5957,343.5957,343.5957,0.0
2023-01-06 12:50:00,349.18,349.18,349.18,349.18,724.0,343.8911,343.8911,343.8911,343.8911,724.0
2023-01-06 12:55:00,348.65,348.85,348.42,348.42,1200.0,343.3691,343.5661,343.1426,343.1426,1200.0
2023-01-06 13:00:00,348.65,349.01,348.65,349.01,601.0,343.3691,343.7237,343.3691,343.7237,601.0
2023-01-06 13:05:00,349.18,349.34,349.18,349.34,200.0,343.8911,344.0487,343.8911,344.0487,200.0
2023-01-06 13:10:00,349.19,349.19,348.84,348.98,1041.0,343.901,343.901,343.5563,343.6941,1041.0
2023-01-06 13:15:00,349.02,349.02,348.52,348.76,900.0,343.7335,343.7335,343.2411,343.4775,900.0
2023-01-06 13:20:00,348.77,348.82,348.62,348.79,600.0,343.4873,343.5366,343.3396,343.507,600.0
2023-01-06 13:25:00,348.84,349.02,348.65,348.71,1088.0,343.5563,343.7335,343.3691,343.4282,1088.0
2023-01-06 13:30:00,348.78,349.28,348.42,349.28,800.0,343.4972,343.9896,343.1426,343.9896,800.0
2023-01-06 13:35:00,348.94,349.12,348.94,348.96,1069.0,343.6548,343.832,343.6548,343.6745,1069.0
2023-01-06 13:40:00,349.07,349.6,349.07,349.52,915.0,343.7828,344.3048,343.7828,344.226,915.0
2023-01-06 13:45:00,349.71,349.71,349.46,349.5,1174.0,344.4131,344.4131,344.1669,344.2063,1174.0
2023-01-06 13:50:00,349.33,349.5,349.15,349.31,500.0,344.0388,344.2063,343.8616,344.0192,500.0
2023-01-06 13:55:00,349.62,349.73,349.61,349.73,402.0,344.3245,344.4328,344.3146,344.4328,402.0
2023-01-06 14:00:00,350.28,350.28,350.11,350.11,300.0,344.9745,344.9745,344.807,344.807,300.0
2023-01-06 14:05:00,350.4,350.4,350.05,350.1,406.0,345.0926,345.0926,344.7479,344.7972,406.0
2023-01-06 14:10:00,350.08,350.33,350.08,350.33,441.0,344.7775,345.0237,344.7775,345.0237,441.0
2023-01-06 14:15:00,350.41,350.64,350.1,350.11,2400.0,345.1025,345.329,344.7972,344.807,2400.0
2023-01-06 14:20:00,350.11,350.19,350.1,350.13,700.0,344.807,344.8858,344.7972,344.8267,700.0
2023-01-06 14:25:00,350.01,350.04,349.74,349.75,1595.0,344.7085,344.7381,344.4426,344.4525,1595.0
2023-01-06 14:30:00,349.71,349.83,349.39,349.41,2021.0,344.4131,344.5313,344.0979,344.1176,2021.0
2023-01-06 14:35:00,349.38,349.69,349.36,349.69,2079.0,344.0881,344.3934,344.0684,344.3934,2079.0
2023-01-06 14:40:00,349.42,349.42,349.39,349.42,400.0,344.1275,344.1275,344.0979,344.1275,400.0
2023-01-06 14:45:00,349.44,349.44,349.14,349.31,1318.0,344.1472,344.1472,343.8517,344.0192,1318.0
2023-01-06 14:50:00,349.47,349.66,349.27,349.27,400.0,344.1767,344.3638,343.9798,343.9798,400.0
2023-01-06 14:55:00,349.73,349.73,349.71,349.72,860.0,344.4328,344.4328,344.4131,344.4229,860.0
2023-01-06 15:00:00,349.85,350.51,349.78,350.46,895.0,344.551,345.201,344.482,345.1517,895.0
2023-01-06 15:05:00,350.17,350.22,350.09,350.22,705.0,344.8661,344.9154,344.7873,344.9154,705.0
2023-01-06 15:10:00,350.37,350.38,350.05,350.21,400.0,345.0631,345.0729,344.7479,344.9055,400.0
2023-01-06 15:15:00,350.23,350.35,350.06,350.06,1692.0,344.9252,345.0434,344.7578,344.7578,1692.0
2023-01-06 15:20:00,349.95,350.12,349.72,350.0,2273.0,344.6495,344.8169,344.4229,344.6987,2273.0
2023-01-06 15:25:00,350.19,350.21,349.43,349.99,2573.0,344.8858,344.9055,344.1373,344.6889,2573.0
2023-01-06 15:30:00,350.05,350.63,350.05,350.54,1376.0,344.7479,345.3192,344.7479,345.2305,1376.0
2023-01-06 15:35:00,350.55,351.27,350.54,351.27,2137.0,345.2404,345.9495,345.2305,345.9495,2137.0
2023-01-06 15:40:00,351.4,351.63,351.39,351.63,840.0,346.0775,346.304,346.0676,346.304,840.0
2023-01-06 15:45:00,351.74,352.28,351.73,351.86,5304.0,346.4123,346.9442,346.4025,346.5305,5304.0
2023-01-06 15:50:00,351.7,351.74,350.99,351.29,6648.0,346.373,346.4123,345.6737,345.9692,6648.0
2023-01-06 15:55:00,351.3,351.59,350.98,351.23,9644.0,345.979,346.2646,345.6639,345.9101,9644.0
2023-01-09 09:30:00,351.97,352.52,350.4,350.41,3179.0,346.6389,347.1805,345.0926,345.1025,3179.0
2023-01-09 09:35:00,350.46,350.46,347.87,347.91,1086.0,345.1517,345.1517,342.601,342.6404,1086.0
2023-01-09 09:40:00,348.15,348.34,346.49,346.5,6841.0,342.8767,343.0638,341.2419,341.2517,6841.0
2023-01-09 09:45:00,346.63,347.81,346.63,347.44,7441.0,341.3797,342.5419,341.3797,342.1775,7441.0
2023-01-09 09:50:00,347.44,349.03,347.08,348.3,6484.0,342.1775,343.7434,341.8229,343.0244,6484.0
2023-01-09 09:55:00,348.59,348.64,347.59,348.64,1495.0,343.3101,343.3593,342.3252,343.3593,1495.0
2023-01-09 10:00:00,348.53,348.72,348.02,348.59,4765.0,343.251,343.4381,342.7487,343.3101,4765.0
2023-01-09 10:05:00,348.77,348.77,348.49,348.49,1700.0,343.4873,343.4873,343.2116,343.2116,1700.0
2023-01-09 10:10:00,348.5,348.51,346.74,347.76,12850.0,343.2214,343.2313,341.4881,342.4926,12850.0
2023-01-09 10:15:00,347.58,349.19,347.58,349.19,400.0,342.3154,343.901,342.3154,343.901,400.0
2023-01-09 10:20:00,349.76,350.01,348.6,348.61,1825.0,344.4623,344.7085,343.3199,343.3298,1825.0
2023-01-09 10:25:00,348.21,348.89,347.95,348.89,1652.0,342.9358,343.6055,342.6797,343.6055,1652.0
2023-01-09 10:30:00,349.11,349.5,349.11,349.5,404.0,343.8222,344.2063,343.8222,344.2063,404.0
2023-01-09 10:35:00,349.4,350.19,349.36,349.72,2416.0,344.1078,344.8858,344.0684,344.4229,2416.0
2023-01-09 10:40:00,349.55,350.3,349.55,350.3,500.0,344.2555,344.9942,344.2555,344.9942,500.0
2023-01-09 10:45:00,350.66,350.92,350.3,350.92,753.0,345.3487,345.6048,344.9942,345.6048,753.0
2023-01-09 10:50:00,351.39,351.39,351.03,351.03,200.0,346.0676,346.0676,345.7131,345.7131,200.0
2023-01-09 10:55:00,351.09,351.4,351.09,351.4,600.0,345.7722,346.0775,345.7722,346.0775,600.0
2023-01-09 11:00:00,351.41,352.56,351.41,352.09,1700.0,346.0873,347.2199,346.0873,346.757,1700.0
2023-01-09 11:05:00,351.98,352.08,351.57,352.06,705.0,346.6487,346.7472,346.2449,346.7275,705.0
2023-01-09 11:10:00,351.95,352.15,351.95,352.15,200.0,346.6192,346.8161,346.6192,346.8161,200.0
2023-01-09 11:15:00,352.05,352.18,351.5,351.94,700.0,346.7176,346.8457,346.176,346.6093,700.0
2023-01-09 11:20:00,352.24,352.4,351.99,351.99,1635.0,346.9048,347.0623,346.6586,346.6586,1635.0
2023-01-09 11:25:00,351.74,351.76,351.1,351.19,1739.0,346.4123,346.432,345.782,345.8707,1739.0
2023-01-09 11:30:00,350.74,351.06,350.74,350.94,1100.0,345.4275,345.7426,345.4275,345.6245,1100.0
2023-01-09 11:35:00,350.64,351.04,350.48,351.04,500.0,345.329,345.7229,345.1714,345.7229,500.0
2023-01-09 11:40:00,351.0,351.17,350.88,351.01,1197.0,345.6836,345.851,345.5654,345.6934,1197.0
2023-01-09 11:45:00,351.01,351.19,350.83,351.13,2040.0,345.6934,345.8707,345.5161,345.8116,2040.0
2023-01-09 11:50:00,351.18,351.51,350.92,351.22,3418.0,345.8608,346.1858,345.6048,345.9002,3418.0
2023-01-09 11:55:00,351.6,351.6,351.33,351.33,200.0,346.2745,346.2745,346.0086,346.0086,200.0
2023-01-09 12:00:00,351.69,351.89,351.3,351.85,1329.0,346.3631,346.5601,345.979,346.5207,1329.0
2023-01-09 12:05:00,351.85,352.02,351.71,352.02,300.0,346.5207,346.6881,346.3828,346.6881,300.0
2023-01-09 12:10:00,351.94,352.18,351.65,351.65,839.0,346.6093,346.8457,346.3237,346.3237,839.0
2023-01-09 12:15:00,351.66,352.11,351.65,351.71,928.0,346.3336,346.7767,346.3237,346.3828,928.0
2023-01-09 12:20:00,351.78,351.78,351.51,351.6,1018.0,346.4517,346.4517,346.1858,346.2745,1018.0
2023-01-09 12:25:00,351.78,351.99,351.61,351.99,600.0,346.4517,346.6586,346.2843,346.6586,600.0
2023-01-09 12:30:00,351.99,351.99,351.99,351.99,0.0,346.6586,346.6586,346.6586,346.6586,0.0
2023-01-09 12:35:00,351.28,351.28,351.0,351.1,500.0,345.9593,345.9593,345.6836,345.782,500.0
2023-01-09 12:40:00,351.13,351.13,351.03,351.12,600.0,345.8116,345.8116,345.7131,345.8017,600.0
2023-01-09 12:45:00,351.28,351.88,351.27,351.88,1328.0,345.9593,346.5502,345.9495,346.5502,1328.0
2023-01-09 12:50:00,351.94,351.94,351.56,351.56,500.0,346.6093,346.6093,346.2351,346.2351,500.0
2023-01-09 12:55:00,351.82,352.01,351.07,352.0,1034.0,346.4911,346.6783,345.7525,346.6684,1034.0
2023-01-09 13:00:00,351.76,351.89,351.09,351.59,3100.0,346.432,346.5601,345.7722,346.2646,3100.0
2023-01-09 13:05:00,350.92,351.06,350.53,350.57,2559.0,345.6048,345.7426,345.2207,345.2601,2559.0
2023-01-09 13:10:00,350.47,350.92,350.47,350.77,500.0,345.1616,345.6048,345.1616,345.457,500.0
2023-01-09 13:15:00,350.45,350.9,350.45,350.73,559.0,345.1419,345.5851,345.1419,345.4176,559.0
2023-01-09 13:20:00,350.62,350.68,349.69,349.94,3560.0,345.3093,345.3684,344.3934,344.6396,3560.0
2023-01-09 13:25:00,350.06,350.07,350.06,350.06,100.0,344.7578,344.7676,344.7578,344.7578,100.0
2023-01-09 13:30:00,350.14,350.62,349.92,350.26,2202.0,344.8366,345.3093,344.6199,344.9548,2202.0
2023-01-09 13:35:00,350.08,350.17,349.83,349.83,798.0,344.7775,344.8661,344.5313,344.5313,798.0
2023-01-09 13:40:00,349.77,349.78,349.3,349.3,450.0,344.4722,344.482,344.0093,344.0093,450.0
2023-01-09 13:45:00,349.11,349.11,347.92,348.26,1300.0,343.8222,343.8222,342.6502,342.9851,1300.0
2023-01-09 13:50:00,348.35,348.48,348.03,348.47,1755.0,343.0737,343.2017,342.7585,343.1919,1755.0
2023-01-09 13:55:00,348.21,348.72,348.04,348.61,2010.0,342.9358,343.4381,342.7684,343.3298,2010.0
2023-01-09 14:00:00,348.61,348.95,348.6,348.95,2500.0,343.3298,343.6646,343.3199,343.6646,2500.0
2023-01-09 14:05:00,349.22,349.48,348.82,349.43,1920.0,343.9305,344.1866,343.5366,344.1373,1920.0
2023-01-09 14:10:00,349.55,349.75,349.49,349.5,1374.0,344.2555,344.4525,344.1964,344.2063,1374.0
2023-01-09 14:15:00,349.65,349.89,349.65,349.79,400.0,344.354,344.5904,344.354,344.4919,400.0
2023-01-09 14:20:00,349.97,349.97,349.84,349.87,400.0,344.6692,344.6692,344.5411,344.5707,400.0
2023-01-09 14:25:00,349.88,350.04,348.92,348.92,3501.0,344.5805,344.7381,343.6351,343.6351,3501.0
2023-01-09 14:30:00,348.6,348.6,348.42,348.42,300.0,343.3199,343.3199,343.1426,343.1426,300.0
2023-01-09 14:35:00,348.23,348.24,347.83,347.89,1000.0,342.9555,342.9654,342.5616,342.6207,1000.0
2023-01-09 14:40:00,347.3,347.72,347.3,347.48,500.0,342.0396,342.4532,342.0396,342.2169,500.0
2023-01-09 14:45:00,347.47,347.48,347.17,347.18,1500.0,342.207,342.2169,341.9116,341.9214,1500.0
2023-01-09 14:50:00,347.57,347.81,347.25,347.47,1100.0,342.3055,342.5419,341.9904,342.207,1100.0
2023-01-09 14:55:00,347.47,347.47,345.83,345.83,3530.0,342.207,342.207,340.5919,340.5919,3530.0
2023-01-09 15:00:00,346.0,346.01,345.57,345.57,900.0,340.7593,340.7691,340.3358,340.3358,900.0
2023-01-09 15:05:00,345.74,345.89,345.52,345.86,2200.0,340.5032,340.651,340.2866,340.6214,2200.0
2023-01-09 15:10:00,345.61,345.89,344.73,344.77,3604.0,340.3752,340.651,339.5085,339.5479,3604.0
2023-01-09 15:15:00,344.3,344.72,344.3,344.41,1379.0,339.085,339.4987,339.085,339.1934,1379.0
2023-01-09 15:20:00,344.55,345.47,344.55,344.8,2138.0,339.3312,340.2373,339.3312,339.5775,2138.0
2023-01-09 15:25:00,344.81,345.14,344.75,345.14,900.0,339.5873,339.9123,339.5282,339.9123,900.0
2023-01-09 15:30:00,345.0,345.69,345.0,345.66,1700.0,339.7744,340.454,339.7744,340.4244,1700.0
2023-01-09 15:35:00,345.35,345.35,345.2,345.2,376.0,340.1191,340.1191,339.9714,339.9714,376.0
2023-01-09 15:40:00,345.52,345.78,345.49,345.77,700.0,340.2866,340.5426,340.257,340.5328,700.0
2023-01-09 15:45:00,345.75,345.81,344.9,345.28,1600.0,340.5131,340.5722,339.6759,340.0502,1600.0
2023-01-09 15:50:00,345.45,345.62,345.12,345.3,1902.0,340.2176,340.385,339.8926,340.0699,1902.0
2023-01-09 15:55:00,345.36,345.36,344.37,345.19,10268.0,340.129,340.129,339.154,339.9616,10268.0
2023-01-10 09:30:00,344.0,344.68,344.0,344.68,1902.0,338.7896,339.4593,338.7896,339.4593,1902.0
2023-01-10 09:35:00,344.0,344.01,344.0,344.01,300.0,338.7896,338.7994,338.7896,338.7994,300.0
2023-01-10 09:40:00,343.38,344.53,343.38,344.26,2400.0,338.179,339.3116,338.179,339.0456,2400.0
2023-01-10 09:45:00,344.94,344.94,343.13,343.83,2606.0,339.7153,339.7153,337.9328,338.6222,2606.0
2023-01-10 09:50:00,342.94,343.11,342.85,342.98,1029.0,337.7456,337.9131,337.657,337.785,1029.0
2023-01-10 09:55:00,342.99,344.36,342.98,343.64,6000.0,337.7949,339.1441,337.785,338.435,6000.0
2023-01-10 10:00:00,343.4,343.4,343.15,343.16,306.0,338.1987,338.1987,337.9525,337.9623,306.0
2023-01-10 10:05:00,342.87,343.43,342.87,343.42,1100.0,337.6767,338.2282,337.6767,338.2184,1100.0
2023-01-10 10:10:00,343.36,344.32,343.35,344.3,1300.0,338.1593,339.1047,338.1494,339.085,1300.0
2023-01-10 10:15:00,344.0,344.8,343.76,343.76,804.0,338.7896,339.5775,338.5532,338.5532,804.0
2023-01-10 10:20:00,343.4,343.52,343.03,343.04,1120.0,338.1987,338.3168,337.8343,337.8441,1120.0
2023-01-10 10:25:00,342.92,342.92,342.54,342.54,300.0,337.7259,337.7259,337.3517,337.3517,300.0
2023-01-10 10:30:00,342.6,342.6,341.55,341.55,731.0,337.4108,337.4108,336.3767,336.3767,731.0
2023-01-10 10:35:00,341.44,341.75,341.44,341.65,500.0,336.2684,336.5737,336.2684,336.4752,500.0
2023-01-10 10:40:00,341.76,341.97,341.18,341.35,1277.0,336.5835,336.7903,336.0123,336.1797,1277.0
2023-01-10 10:45:00,341.52,341.8,341.51,341.8,781.0,336.3471,336.6229,336.3373,336.6229,781.0
2023-01-10 10:50:00,341.7,342.51,341.7,342.51,500.0,336.5244,337.3221,336.5244,337.3221,500.0
2023-01-10 10:55:00,342.01,342.89,342.01,342.89,1294.0,336.8297,337.6964,336.8297,337.6964,1294.0
2023-01-10 11:00:00,342.78,343.04,342.78,342.94,600.0,337.5881,337.8441,337.5881,337.7456,600.0
2023-01-10 11:05:00,343.12,343.12,342.83,342.83,531.0,337.9229,337.9229,337.6373,337.6373,531.0
2023-01-10 11:10:00,342.82,343.3,342.82,343.07,1375.0,337.6275,338.1002,337.6275,337.8737,1375.0
2023-01-10 11:15:00,343.29,343.45,342.92,343.04,1968.0,338.0903,338.2479,337.7259,337.8441,1968.0
2023-01-10 11:20:00,343.21,343.21,342.91,342.91,651.0,338.0115,338.0115,337.7161,337.7161,651.0
2023-01-10 11:25:00,342.24,342.24,341.68,341.91,600.0,337.0562,337.0562,336.5047,336.7312,600.0
2023-01-10 11:30:00,341.98,342.54,341.86,342.14,2162.0,336.8002,337.3517,336.682,336.9578,2162.0
2023-01-10 11:35:00,342.53,342.53,342.34,342.34,600.0,337.3418,337.3418,337.1547,337.1547,600.0
2023-01-10 11:40:00,342.38,342.38,342.37,342.38,100.0,337.1941,337.1941,337.1843,337.1941,100.0
2023-01-10 11:45:00,342.53,343.07,342.33,342.76,1400.0,337.3418,337.8737,337.1449,337.5684,1400.0
2023-01-10 11:50:00,343.18,343.18,342.9,343.18,350.0,337.982,337.982,337.7062,337.982,350.0
2023-01-10 11:55:00,343.09,343.61,343.08,343.21,4104.0,337.8934,338.4055,337.8835,338.0115,4104.0
2023-01-10 12:00:00,342.29,342.8,342.29,342.73,1602.0,337.1055,337.6078,337.1055,337.5388,1602.0
2023-01-10 12:05:00,342.73,342.73,342.73,342.73,0.0,337.5388,337.5388,337.5388,337.5388,0.0
2023-01-10 12:10:00,342.76,342.76,342.74,342.74,200.0,337.5684,337.5684,337.5487,337.5487,200.0
2023-01-10 12:15:00,342.65,342.7,341.76,341.81,1500.0,337.46,337.5093,336.5835,336.6327,1500.0
2023-01-10 12:20:00,341.54,342.37,341.54,342.13,4109.0,336.3668,337.1843,336.3668,336.9479,4109.0
2023-01-10 12:25:00,341.96,341.96,341.47,341.47,800.0,336.7805,336.7805,336.2979,336.2979,800.0
2023-01-10 12:30:00,341.66,342.0,341.51,341.9,4781.0,336.485,336.8199,336.3373,336.7214,4781.0
2023-01-10 12:35:00,342.06,343.14,341.76,342.79,3752.0,336.879,337.9426,336.5835,337.5979,3752.0
2023-01-10 12:40:00,342.69,342.97,342.69,342.97,200.0,337.4994,337.7752,337.4994,337.7752,200.0
2023-01-10 12:45:00,342.62,342.88,342.62,342.88,441.0,337.4305,337.6865,337.4305,337.6865,441.0
2023-01-10 12:50:00,342.98,342.98,342.4,342.4,500.0,337.785,337.785,337.2138,337.2138,500.0
2023-01-10 12:55:00,342.42,342.73,342.39,342.48,1588.0,337.2335,337.5388,337.204,337.2926,1588.0
2023-01-10 13:00:00,342.56,343.09,342.55,343.02,1725.0,337.3714,337.8934,337.3615,337.8244,1725.0
2023-01-10 13:05:00,343.35,343.65,343.35,343.52,500.0,338.1494,338.4449,338.1494,338.3168,500.0
2023-01-10 13:10:00,343.29,343.54,343.13,343.54,622.0,338.0903,338.3365,337.9328,338.3365,622.0
2023-01-10 13:15:00,343.43,343.43,342.88,342.88,1000.0,338.2282,338.2282,337.6865,337.6865,1000.0
2023-01-10 13:20:00,343.02,343.09,343.0,343.0,1140.0,337.8244,337.8934,337.8047,337.8047,1140.0
2023-01-10 13:25:00,342.8,342.8,342.67,342.73,300.0,337.6078,337.6078,337.4797,337.5388,300.0
2023-01-10 13:30:00,342.72,342.95,342.71,342.94,300.0,337.529,337.7555,337.5191,337.7456,300.0
2023-01-10 13:35:00,342.98,343.19,342.98,343.01,1441.0,337.785,337.9918,337.785,337.8146,1441.0
2023-01-10 13:40:00,343.06,343.06,342.64,342.64,1100.0,337.8638,337.8638,337.4502,337.4502,1100.0
2023-01-10 13:45:00,342.67,343.03,342.67,343.03,900.0,337.4797,337.8343,337.4797,337.8343,900.0
2023-01-10 13:50:00,342.89,343.05,342.81,342.81,300.0,337.6964,337.854,337.6176,337.6176,300.0
2023-01-10 13:55:00,342.76,343.16,342.65,343.15,2100.0,337.5684,337.9623,337.46,337.9525,2100.0
2023-01-10 14:00:00,343.16,344.28,343.1,343.92,3100.0,337.9623,339.0653,337.9032,338.7108,3100.0
2023-01-10 14:05:00,343.95,344.33,343.95,344.06,1000.0,338.7403,339.1146,338.7403,338.8487,1000.0
2023-01-10 14:10:00,344.26,344.42,343.56,343.84,4400.0,339.0456,339.2032,338.3562,338.632,4400.0
2023-01-10 14:15:00,343.69,344.02,343.66,343.84,6610.0,338.4843,338.8093,338.4547,338.632,6610.0
2023-01-10 14:20:00,344.07,344.19,343.67,343.8,769.0,338.8585,338.9767,338.4646,338.5926,769.0
2023-01-10 14:25:00,343.64,343.82,342.97,343.57,8662.0,338.435,338.6123,337.7752,338.3661,8662.0
2023-01-10 14:30:00,343.43,343.78,343.24,343.55,4800.0,338.2282,338.5729,338.0411,338.3464,4800.0
2023-01-10 14:35:00,343.55,343.68,343.03,343.1,1500.0,338.3464,338.4744,337.8343,337.9032,1500.0
2023-01-10 14:40:00,342.96,343.02,342.95,342.95,800.0,337.7653,337.8244,337.7555,337.7555,800.0
2023-01-10 14:45:00,343.02,343.1,342.62,342.63,1813.0,337.8244,337.9032,337.4305,337.4403,1813.0
2023-01-10 14:50:00,342.82,342.82,342.14,342.32,2400.0,337.6275,337.6275,336.9578,337.135,2400.0
2023-01-10 14:55:00,342.38,342.87,342.35,342.66,3171.0,337.1941,337.6767,337.1646,337.4699,3171.0
2023-01-10 15:00:00,342.57,342.81,342.55,342.56,900.0,337.3812,337.6176,337.3615,337.3714,900.0
2023-01-10 15:05:00,342.38,342.39,342.04,342.35,1300.0,337.1941,337.204,336.8593,337.1646,1300.0
2023-01-10 15:10:00,342.17,342.48,342.07,342.48,1400.0,336.9873,337.2926,336.8888,337.2926,1400.0
2023-01-10 15:15:00,342.5,342.86,342.49,342.69,1800.0,337.3123,337.6668,337.3025,337.4994,1800.0
2023-01-10 15:20:00,342.51,342.51,342.28,342.37,1202.0,337.3221,337.3221,337.0956,337.1843,1202.0
2023-01-10 15:25:00,342.36,342.72,342.35,342.38,700.0,337.1744,337.529,337.1646,337.1941,700.0
2023-01-10 15:30:00,342.37,342.37,342.1,342.1,2300.0,337.1843,337.1843,336.9184,336.9184,2300.0
2023-01-10 15:35:00,342.15,342.49,342.1,342.3,1900.0,336.9676,337.3025,336.9184,337.1153,1900.0
2023-01-10 15:40:00,342.36,342.37,342.01,342.02,1600.0,337.1744,337.1843,336.8297,336.8396,1600.0
2023-01-10 15:45:00,342.27,342.64,342.27,342.5,2535.0,337.0858,337.4502,337.0858,337.3123,2535.0
2023-01-10 15:50:00,342.69,343.6,342.61,343.59,4039.0,337.4994,338.3956,337.4206,338.3858,4039.0
2023-01-10 15:55:00,343.6,343.99,343.34,343.96,17468.0,338.3956,338.7797,338.1396,338.7502,17468.0
2023-01-11 09:30:00,347.22,347.26,346.37,346.62,4606.0,341.9608,342.0002,341.1237,341.3699,4606.0
2023-01-11 09:35:00,347.5,348.5,347.13,348.5,9400.0,342.2366,343.2214,341.8722,343.2214,9400.0
2023-01-11 09:40:00,348.31,349.77,347.86,349.22,11996.0,343.0343,344.4722,342.5911,343.9305,11996.0
2023-01-11 09:45:00,349.23,349.49,348.85,349.0,2500.0,343.9404,344.1964,343.5661,343.7138,2500.0
2023-01-11 09:50:00,348.95,349.02,347.31,347.31,12923.0,343.6646,343.7335,342.0494,342.0494,12923.0
2023-01-11 09:55:00,348.25,349.23,348.06,349.23,4300.0,342.9752,343.9404,342.7881,343.9404,4300.0
2023-01-11 10:00:00,349.82,350.24,348.63,350.07,6396.0,344.5214,344.9351,343.3495,344.7676,6396.0
2023-01-11 10:05:00,350.24,351.04,350.12,350.8,1524.0,344.9351,345.7229,344.8169,345.4866,1524.0
2023-01-11 10:10:00,351.02,351.72,350.68,351.15,10872.0,345.7032,346.3926,345.3684,345.8313,10872.0
2023-01-11 10:15:00,350.71,351.13,350.67,350.87,3476.0,345.3979,345.8116,345.3586,345.5555,3476.0
2023-01-11 10:20:00,350.9,351.96,350.9,351.64,1900.0,345.5851,346.629,345.5851,346.3139,1900.0
2023-01-11 10:25:00,350.86,351.34,350.86,351.34,1235.0,345.5457,346.0184,345.5457,346.0184,1235.0
2023-01-11 10:30:00,351.17,351.38,351.03,351.2,963.0,345.851,346.0578,345.7131,345.8805,963.0
2023-01-11 10:35:00,351.23,351.31,350.34,351.31,1725.0,345.9101,345.9889,345.0335,345.9889,1725.0
2023-01-11 10:40:00,351.5,351.75,351.49,351.75,920.0,346.176,346.4222,346.1661,346.4222,920.0
2023-01-11 10:45:00,351.97,352.17,351.86,351.86,700.0,346.6389,346.8358,346.5305,346.5305,700.0
2023-01-11 10:50:00,351.51,351.64,350.81,350.93,3724.0,346.1858,346.3139,345.4964,345.6146,3724.0
2023-01-11 10:55:00,350.66,350.66,350.23,350.24,909.0,345.3487,345.3487,344.9252,344.9351,909.0
2023-01-11 11:00:00,350.46,351.06,350.46,351.06,1500.0,345.1517,345.7426,345.1517,345.7426,1500.0
2023-01-11 11:05:00,351.19,351.49,351.19,351.48,1018.0,345.8707,346.1661,345.8707,346.1563,1018.0
2023-01-11 11:10:00,351.74,352.13,351.57,352.13,1075.0,346.4123,346.7964,346.2449,346.7964,1075.0
2023-01-11 11:15:00,351.95,352.11,351.75,351.78,1000.0,346.6192,346.7767,346.4222,346.4517,1000.0
2023-01-11 11:20:00,351.85,351.85,351.74,351.83,300.0,346.5207,346.5207,346.4123,346.501,300.0
2023-01-11 11:25:00,351.87,352.19,351.8,352.13,1000.0,346.5404,346.8555,346.4714,346.7964,1000.0
2023-01-11 11:30:00,352.18,352.77,351.98,352.45,1405.0,346.8457,347.4267,346.6487,347.1116,1405.0
2023-01-11 11:35:00,352.22,352.22,352.08,352.21,400.0,346.8851,346.8851,346.7472,346.8752,400.0
2023-01-11 11:40:00,351.89,352.28,351.88,352.28,1087.0,346.5601,346.9442,346.5502,346.9442,1087.0
2023-01-11 11:45:00,352.29,352.35,352.13,352.23,800.0,346.954,347.0131,346.7964,346.8949,800.0
2023-01-11 11:50:00,352.12,352.56,352.12,352.54,1200.0,346.7866,347.2199,346.7866,347.2002,1200.0
2023-01-11 11:55:00,352.66,353.03,352.66,352.75,700.0,347.3184,347.6828,347.3184,347.407,700.0
2023-01-11 12:00:00,353.07,353.37,352.88,353.37,1340.0,347.7222,348.0177,347.5351,348.0177,1340.0
2023-01-11 12:05:00,353.43,353.73,353.43,353.73,204.0,348.0767,348.3722,348.0767,348.3722,204.0
2023-01-11 12:10:00,353.75,354.09,353.68,354.09,900.0,348.3919,348.7267,348.323,348.7267,900.0
2023-01-11 12:15:00,354.12,354.12,353.63,353.63,1600.0,348.7563,348.7563,348.2737,348.2737,1600.0
2023-01-11 12:20:00,353.69,353.95,353.1,353.1,5695.0,348.3328,348.5889,347.7517,347.7517,5695.0
2023-01-11 12:25:00,353.01,353.76,352.75,353.63,3975.0,347.6631,348.4017,347.407,348.2737,3975.0
2023-01-11 12:30:00,354.02,354.02,353.95,353.95,300.0,348.6578,348.6578,348.5889,348.5889,300.0
2023-01-11 12:35:00,353.94,354.43,353.79,354.34,2110.0,348.579,349.0616,348.4313,348.973,2110.0
2023-01-11 12:40:00,354.18,354.21,354.18,354.21,200.0,348.8154,348.8449,348.8154,348.8449,200.0
2023-01-11 12:45:00,354.45,354.58,354.22,354.58,1115.0,349.0813,349.2093,348.8548,349.2093,1115.0
2023-01-11 12:50:00,354.6,354.7,354.4,354.41,350.0,349.229,349.3275,349.0321,349.0419,350.0
2023-01-11 12:55:00,354.64,354.71,354.45,354.71,1132.0,349.2684,349.3374,349.0813,349.3374,1132.0
2023-01-11 13:00:00,354.73,354.95,354.58,354.94,814.0,349.3571,349.5737,349.2093,349.5639,814.0
2023-01-11 13:05:00,354.52,354.52,354.06,354.22,1600.0,349.1502,349.1502,348.6972,348.8548,1600.0
2023-01-11 13:10:00,354.13,354.2,353.9,353.9,1623.0,348.7661,348.8351,348.5396,348.5396,1623.0
2023-01-11 13:15:00,353.86,354.03,353.66,354.0,2500.0,348.5002,348.6677,348.3033,348.6381,2500.0
2023-01-11 13:20:00,354.02,354.26,353.92,354.04,832.0,348.6578,348.8942,348.5593,348.6775,832.0
2023-01-11 13:25:00,354.04,354.23,353.88,353.92,2100.0,348.6775,348.8646,348.5199,348.5593,2100.0
2023-01-11 13:30:00,354.12,354.27,354.06,354.27,905.0,348.7563,348.904,348.6972,348.904,905.0
2023-01-11 13:35:00,354.17,354.74,354.15,354.74,3811.0,348.8055,349.3669,348.7858,349.3669,3811.0
2023-01-11 13:40:00,354.78,355.0,354.77,354.9,1053.0,349.4063,349.623,349.3965,349.5245,1053.0
2023-01-11 13:45:00,354.98,355.19,354.83,355.15,2001.0,349.6033,349.8101,349.4555,349.7707,2001.0
2023-01-11 13:50:00,355.13,355.15,354.4,354.51,7101.0,349.751,349.7707,349.0321,349.1404,7101.0
2023-01-11 13:55:00,354.59,354.8,354.59,354.78,700.0,349.2192,349.426,349.2192,349.4063,700.0
2023-01-11 14:00:00,354.91,354.98,354.57,354.59,4113.0,349.5343,349.6033,349.1995,349.2192,4113.0
2023-01-11 14:05:00,354.79,354.82,354.79,354.79,367.0,349.4161,349.4457,349.4161,349.4161,367.0
2023-01-11 14:10:00,354.86,354.86,354.62,354.62,1200.0,349.4851,349.4851,349.2487,349.2487,1200.0
2023-01-11 14:15:00,354.56,354.68,354.52,354.64,800.0,349.1896,349.3078,349.1502,349.2684,800.0
2023-01-11 14:20:00,354.44,354.5,354.35,354.48,2226.0,349.0714,349.1305,348.9828,349.1108,2226.0
2023-01-11 14:25:00,354.36,354.61,354.33,354.48,3148.0,348.9927,349.2389,348.9631,349.1108,3148.0
2023-01-11 14:30:00,354.54,355.1,354.54,355.1,1050.0,349.1699,349.7215,349.1699,349.7215,1050.0
2023-01-11 14:35:00,354.95,355.31,354.95,355.25,1024.0,349.5737,349.9283,349.5737,349.8692,1024.0
2023-01-11 14:40:00,355.32,355.63,355.27,355.53,900.0,349.9381,350.2434,349.8889,350.1449,900.0
2023-01-11 14:45:00,355.52,355.83,355.52,355.81,3431.0,350.1351,350.4404,350.1351,350.4207,3431.0
2023-01-11 14:50:00,355.98,356.59,355.98,356.48,900.0,350.5881,351.1889,350.5881,351.0805,900.0
2023-01-11 14:55:00,356.64,356.75,356.35,356.73,5266.0,351.2381,351.3465,350.9525,351.3268,5266.0
2023-01-11 15:00:00,356.7,356.96,356.7,356.91,1099.0,351.2972,351.5533,351.2972,351.504,1099.0
2023-01-11 15:05:00,357.23,357.26,357.11,357.26,1682.0,351.8192,351.8487,351.701,351.8487,1682.0
2023-01-11 15:10:00,357.29,357.5,357.06,357.14,4519.0,351.8783,352.0851,351.6518,351.7306,4519.0
2023-01-11 15:15:00,357.12,357.21,356.68,356.88,2371.0,351.7109,351.7995,351.2775,351.4745,2371.0
2023-01-11 15:20:00,356.54,356.54,356.1,356.1,2034.0,351.1396,351.1396,350.7063,350.7063,2034.0
2023-01-11 15:25:00,356.14,356.19,355.09,355.23,2596.0,350.7457,350.7949,349.7116,349.8495,2596.0
2023-01-11 15:30:00,355.13,355.13,354.45,354.78,2637.0,349.751,349.751,349.0813,349.4063,2637.0
2023-01-11 15:35:00,354.67,354.67,354.06,354.06,2500.0,349.298,349.298,348.6972,348.6972,2500.0
2023-01-11 15:40:00,354.0,354.83,353.83,354.83,3816.0,348.6381,349.4555,348.4707,349.4555,3816.0
2023-01-11 15:45:00,354.9,354.9,354.34,354.73,6579.0,349.5245,349.5245,348.973,349.3571,6579.0
2023-01-11 15:50:00,354.61,354.61,353.93,354.22,10031.0,349.2389,349.2389,348.5692,348.8548,10031.0
2023-01-11 15:55:00,354.24,355.51,354.18,354.98,36097.0,348.8745,350.1252,348.8154,349.6033,36097.0
2023-01-12 09:30:00,356.24,356.24,356.24,356.24,1644.0,350.8442,350.8442,350.8442,350.8442,1644.0
2023-01-12 09:35:00,354.84,354.84,354.46,354.46,200.0,349.4654,349.4654,349.0911,349.0911,200.0
2023-01-12 09:40:00,352.9,352.9,352.07,352.07,200.0,347.5548,347.5548,346.7373,346.7373,200.0
2023-01-12 09:45:00,351.66,351.66,351.05,351.05,440.0,346.3336,346.3336,345.7328,345.7328,440.0
2023-01-12 09:50:00,352.32,352.32,352.22,352.23,400.0,346.9836,346.9836,346.8851,346.8949,400.0
2023-01-12 09:55:00,351.98,353.57,351.63,353.57,800.0,346.6487,348.2146,346.304,348.2146,800.0
2023-01-12 10:00:00,352.6,353.0,352.3,352.3,410.0,347.2593,347.6533,346.9639,346.9639,410.0
2023-01-12 10:05:00,352.21,352.27,351.6,351.61,873.0,346.8752,346.9343,346.2745,346.2843,873.0
2023-01-12 10:10:00,352.36,353.5,352.03,352.56,1205.0,347.023,348.1457,346.698,347.2199,1205.0
2023-01-12 10:15:00,352.06,352.06,352.06,352.06,100.0,346.7275,346.7275,346.7275,346.7275,100.0
2023-01-12 10:20:00,352.56,352.78,352.15,352.16,5368.0,347.2199,347.4366,346.8161,346.826,5368.0
2023-01-12 10:25:00,352.33,353.12,351.59,352.12,9831.0,346.9934,347.7714,346.2646,346.7866,9831.0
2023-01-12 10:30:00,351.77,351.82,351.17,351.82,1100.0,346.4419,346.4911,345.851,346.4911,1100.0
2023-01-12 10:35:00,352.18,352.35,351.91,352.35,2587.0,346.8457,347.0131,346.5798,347.0131,2587.0
2023-01-12 10:40:00,352.78,352.79,351.33,351.33,1000.0,347.4366,347.4464,346.0086,346.0086,1000.0
2023-01-12 10:45:00,351.28,351.28,350.6,350.61,440.0,345.9593,345.9593,345.2896,345.2995,440.0
2023-01-12 10:50:00,350.94,350.94,350.94,350.94,200.0,345.6245,345.6245,345.6245,345.6245,200.0
2023-01-12 10:55:00,350.85,351.24,350.75,350.75,968.0,345.5358,345.9199,345.4373,345.4373,968.0
2023-01-12 11:00:00,349.67,349.94,349.52,349.52,624.0,344.3737,344.6396,344.226,344.226,624.0
2023-01-12 11:05:00,350.35,350.71,350.02,350.27,3275.0,345.0434,345.3979,344.7184,344.9646,3275.0
2023-01-12 11:10:00,350.51,350.51,349.88,350.51,1695.0,345.201,345.201,344.5805,345.201,1695.0
2023-01-12 11:15:00,350.67,350.67,350.67,350.67,990.0,345.3586,345.3586,345.3586,345.3586,990.0
2023-01-12 11:20:00,350.73,350.79,350.6,350.6,300.0,345.4176,345.4767,345.2896,345.2896,300.0
2023-01-12 11:25:00,350.48,350.54,350.12,350.48,1569.0,345.1714,345.2305,344.8169,345.1714,1569.0
2023-01-12 11:30:00,350.6,350.6,349.93,349.93,200.0,345.2896,345.2896,344.6298,344.6298,200.0
2023-01-12 11:35:00,349.76,350.06,349.76,350.06,200.0,344.4623,344.7578,344.4623,344.7578,200.0
2023-01-12 11:40:00,350.19,350.59,350.19,350.59,581.0,344.8858,345.2798,344.8858,345.2798,581.0
2023-01-12 11:45:00,350.26,350.27,349.99,349.99,400.0,344.9548,344.9646,344.6889,344.6889,400.0
2023-01-12 11:50:00,350.11,350.11,350.11,350.11,100.0,344.807,344.807,344.807,344.807,100.0
2023-01-12 11:55:00,350.67,350.93,350.55,350.93,3500.0,345.3586,345.6146,345.2404,345.6146,3500.0
2023-01-12 12:00:00,350.79,350.79,350.79,350.79,100.0,345.4767,345.4767,345.4767,345.4767,100.0
2023-01-12 12:05:00,350.94,351.62,350.86,351.52,1893.0,345.6245,346.2942,345.5457,346.1957,1893.0
2023-01-12 12:10:00,351.7,352.77,351.69,352.77,812.0,346.373,347.4267,346.3631,347.4267,812.0
2023-01-12 12:15:00,352.27,353.08,352.13,353.08,800.0,346.9343,347.732,346.7964,347.732,800.0
2023-01-12 12:20:00,353.57,353.57,352.96,352.97,245.0,348.2146,348.2146,347.6139,347.6237,245.0
2023-01-12 12:25:00,353.29,353.29,353.29,353.29,100.0,347.9389,347.9389,347.9389,347.9389,100.0
2023-01-12 12:30:00,353.66,353.66,353.14,353.51,825.0,348.3033,348.3033,347.7911,348.1555,825.0
2023-01-12 12:35:00,353.67,354.19,353.67,353.7,970.0,348.3131,348.8252,348.3131,348.3427,970.0
2023-01-12 12:40:00,354.03,354.03,353.67,353.71,7439.0,348.6677,348.6677,348.3131,348.3525,7439.0
2023-01-12 12:45:00,353.95,353.95,353.21,353.21,3100.0,348.5889,348.5889,347.8601,347.8601,3100.0
2023-01-12 12:50:00,353.41,353.58,353.27,353.27,900.0,348.057,348.2245,347.9192,347.9192,900.0
2023-01-12 12:55:00,353.3,353.44,353.02,353.02,400.0,347.9487,348.0866,347.673,347.673,400.0
2023-01-12 13:00:00,353.01,353.46,353.01,353.08,850.0,347.6631,348.1063,347.6631,347.732,850.0
2023-01-12 13:05:00,352.46,352.86,352.46,352.85,2000.0,347.1214,347.5154,347.1214,347.5055,2000.0
2023-01-12 13:10:00,352.79,352.96,352.72,352.96,1400.0,347.4464,347.6139,347.3775,347.6139,1400.0
2023-01-12 13:15:00,352.91,353.1,352.9,353.1,500.0,347.5646,347.7517,347.5548,347.7517,500.0
2023-01-12 13:20:00,353.06,353.36,352.84,353.27,1100.0,347.7124,348.0078,347.4957,347.9192,1100.0
2023-01-12 13:25:00,353.14,353.14,351.77,351.81,5021.0,347.7911,347.7911,346.4419,346.4813,5021.0
2023-01-12 13:30:00,351.68,351.96,351.5,351.96,800.0,346.3533,346.629,346.176,346.629,800.0
2023-01-12 13:35:00,352.13,352.45,351.82,352.44,450.0,346.7964,347.1116,346.4911,347.1017,450.0
2023-01-12 13:40:00,352.46,352.52,352.36,352.52,500.0,347.1214,347.1805,347.023,347.1805,500.0
2023-01-12 13:45:00,352.52,352.82,352.52,352.79,1100.0,347.1805,347.476,347.1805,347.4464,1100.0
2023-01-12 13:50:00,352.72,353.64,352.59,353.64,3500.0,347.3775,348.2836,347.2495,348.2836,3500.0
2023-01-12 13:55:00,353.54,353.85,353.54,353.78,1200.0,348.1851,348.4904,348.1851,348.4214,1200.0
2023-01-12 14:00:00,353.93,353.93,353.51,353.52,400.0,348.5692,348.5692,348.1555,348.1654,400.0
2023-01-12 14:05:00,353.4,353.98,353.11,353.43,8831.0,348.0472,348.6184,347.7616,348.0767,8831.0
2023-01-12 14:10:00,353.18,353.49,352.94,353.06,900.0,347.8305,348.1358,347.5942,347.7124,900.0
2023-01-12 14:15:00,353.49,353.49,352.88,353.14,700.0,348.1358,348.1358,347.5351,347.7911,700.0
2023-01-12 14:20:00,352.81,353.57,352.81,353.13,2777.0,347.4661,348.2146,347.4661,347.7813,2777.0
2023-01-12 14:25:00,353.04,353.44,352.98,353.18,800.0,347.6927,348.0866,347.6336,347.8305,800.0
2023-01-12 14:30:00,353.06,353.28,352.91,353.21,1500.0,347.7124,347.929,347.5646,347.8601,1500.0
2023-01-12 14:35:00,352.88,353.08,352.57,352.84,1128.0,347.5351,347.732,347.2298,347.4957,1128.0
2023-01-12 14:40:00,352.92,353.07,352.84,352.9,1032.0,347.5745,347.7222,347.4957,347.5548,1032.0
2023-01-12 14:45:00,352.75,352.94,352.63,352.94,600.0,347.407,347.5942,347.2889,347.5942,600.0
2023-01-12 14:50:00,352.35,352.49,351.64,351.64,2325.0,347.0131,347.151,346.3139,346.3139,2325.0
2023-01-12 14:55:00,351.85,352.3,351.85,352.3,1000.0,346.5207,346.9639,346.5207,346.9639,1000.0
2023-01-12 15:00:00,351.95,352.26,351.95,352.26,200.0,346.6192,346.9245,346.6192,346.9245,200.0
2023-01-12 15:05:00,352.19,352.34,351.69,351.93,1665.0,346.8555,347.0033,346.3631,346.5995,1665.0
2023-01-12 15:10:00,351.88,351.88,351.14,351.6,1300.0,346.5502,346.5502,345.8214,346.2745,1300.0
2023-01-12 15:15:00,351.48,351.73,351.44,351.61,900.0,346.1563,346.4025,346.1169,346.2843,900.0
2023-01-12 15:20:00,351.64,351.9,351.58,351.89,900.0,346.3139,346.5699,346.2548,346.5601,900.0
2023-01-12 15:25:00,352.07,352.07,351.8,351.8,405.0,346.7373,346.7373,346.4714,346.4714,405.0
2023-01-12 15:30:00,351.79,351.98,351.66,351.87,1909.0,346.4616,346.6487,346.3336,346.5404,1909.0
2023-01-12 15:35:00,351.49,351.66,351.16,351.17,1400.0,346.1661,346.3336,345.8411,345.851,1400.0
2023-01-12 15:40:00,351.32,351.73,351.15,351.27,2059.0,345.9987,346.4025,345.8313,345.9495,2059.0
2023-01-12 15:45:00,351.28,351.28,350.51,350.51,5911.0,345.9593,345.9593,345.201,345.201,5911.0
2023-01-12 15:50:00,350.66,351.23,350.66,351.09,5600.0,345.3487,345.9101,345.3487,345.7722,5600.0
2023-01-12 15:55:00,351.19,351.75,350.92,351.69,22675.0,345.8707,346.4222,345.6048,346.3631,22675.0
2023-01-13 09:30:00,349.81,350.85,349.55,350.85,2715.0,344.5116,345.5358,344.2555,345.5358,2715.0
2023-01-13 09:35:00,350.9,351.04,350.0,350.0,1600.0,345.5851,345.7229,344.6987,344.6987,1600.0
2023-01-13 09:40:00,348.73,349.84,348.27,349.34,7415.0,343.4479,344.5411,342.9949,344.0487,7415.0
2023-01-13 09:45:00,350.23,350.27,349.31,350.27,1600.0,344.9252,344.9646,344.0192,344.9646,1600.0
2023-01-13 09:50:00,351.27,351.45,350.26,351.45,2339.0,345.9495,346.1267,344.9548,346.1267,2339.0
2023-01-13 09:55:00,350.93,350.93,350.56,350.8,544.0,345.6146,345.6146,345.2502,345.4866,544.0
2023-01-13 10:00:00,351.0,351.46,350.13,351.15,510.0,345.6836,346.1366,344.8267,345.8313,510.0
2023-01-13 10:05:00,350.64,350.64,350.43,350.43,300.0,345.329,345.329,345.1222,345.1222,300.0
2023-01-13 10:10:00,351.19,352.02,351.08,352.02,1300.0,345.8707,346.6881,345.7623,346.6881,1300.0
2023-01-13 10:15:00,352.35,352.62,351.83,351.95,1430.0,347.0131,347.279,346.501,346.6192,1430.0
2023-01-13 10:20:00,352.06,352.48,351.95,352.48,922.0,346.7275,347.1411,346.6192,347.1411,922.0
2023-01-13 10:25:00,352.5,353.06,352.05,352.67,16600.0,347.1608,347.7124,346.7176,347.3283,16600.0
2023-01-13 10:30:00,352.63,352.95,352.31,352.92,2200.0,347.2889,347.604,346.9737,347.5745,2200.0
2023-01-13 10:35:00,353.12,353.58,353.12,353.42,700.0,347.7714,348.2245,347.7714,348.0669,700.0
2023-01-13 10:40:00,353.24,353.89,353.24,353.41,1200.0,347.8896,348.5298,347.8896,348.057,1200.0
2023-01-13 10:45:00,353.29,353.58,353.29,353.5,500.0,347.9389,348.2245,347.9389,348.1457,500.0
2023-01-13 10:50:00,353.69,353.69,353.62,353.66,600.0,348.3328,348.3328,348.2639,348.3033,600.0
2023-01-13 10:55:00,353.71,353.71,352.35,352.36,504.0,348.3525,348.3525,347.0131,347.023,504.0
2023-01-13 11:00:00,352.08,352.08,351.45,351.45,200.0,346.7472,346.7472,346.1267,346.1267,200.0
2023-01-13 11:05:00,351.82,351.82,351.48,351.61,300.0,346.4911,346.4911,346.1563,346.2843,300.0
2023-01-13 11:10:00,351.6,351.6,351.31,351.42,460.0,346.2745,346.2745,345.9889,346.0972,460.0
2023-01-13 11:15:00,351.05,351.05,350.71,350.85,900.0,345.7328,345.7328,345.3979,345.5358,900.0
2023-01-13 11:20:00,350.88,351.43,350.88,351.43,1003.0,345.5654,346.107,345.5654,346.107,1003.0
2023-01-13 11:25:00,351.29,351.29,351.12,351.13,200.0,345.9692,345.9692,345.8017,345.8116,200.0
2023-01-13 11:30:00,351.12,351.12,350.79,350.93,600.0,345.8017,345.8017,345.4767,345.6146,600.0
2023-01-13 11:35:00,350.78,351.01,350.49,350.6,2379.0,345.4669,345.6934,345.1813,345.2896,2379.0
2023-01-13 11:40:00,350.5,351.0,350.5,351.0,1008.0,345.1911,345.6836,345.1911,345.6836,1008.0
2023-01-13 11:45:00,351.21,351.87,351.15,351.81,2300.0,345.8904,346.5404,345.8313,346.4813,2300.0
2023-01-13 11:50:00,351.84,352.49,351.46,352.49,939.0,346.5108,347.151,346.1366,347.151,939.0
2023-01-13 11:55:00,352.34,352.35,351.97,352.2,716.0,347.0033,347.0131,346.6389,346.8654,716.0
2023-01-13 12:00:00,352.05,352.27,352.03,352.03,300.0,346.7176,346.9343,346.698,346.698,300.0
2023-01-13 12:05:00,351.9,352.5,351.82,352.5,1030.0,346.5699,347.1608,346.4911,347.1608,1030.0
2023-01-13 12:10:00,352.03,352.03,351.89,351.89,300.0,346.698,346.698,346.5601,346.5601,300.0
2023-01-13 12:15:00,352.43,352.56,352.36,352.41,600.0,347.0919,347.2199,347.023,347.0722,600.0
2023-01-13 12:20:00,352.63,352.64,351.67,351.67,751.0,347.2889,347.2987,346.3434,346.3434,751.0
2023-01-13 12:25:00,352.23,352.4,351.86,351.86,400.0,346.8949,347.0623,346.5305,346.5305,400.0
2023-01-13 12:30:00,352.27,352.27,351.92,351.93,200.0,346.9343,346.9343,346.5896,346.5995,200.0
2023-01-13 12:35:00,352.0,352.0,351.81,351.81,200.0,346.6684,346.6684,346.4813,346.4813,200.0
2023-01-13 12:40:00,351.72,351.8,351.47,351.75,673.0,346.3926,346.4714,346.1464,346.4222,673.0
2023-01-13 12:45:00,352.24,352.45,352.0,352.39,900.0,346.9048,347.1116,346.6684,347.0525,900.0
2023-01-13 12:50:00,352.45,352.81,352.19,352.19,1500.0,347.1116,347.4661,346.8555,346.8555,1500.0
2023-01-13 12:55:00,352.17,352.25,351.92,352.06,513.0,346.8358,346.9146,346.5896,346.7275,513.0
2023-01-13 13:00:00,352.07,352.35,352.07,352.31,900.0,346.7373,347.0131,346.7373,346.9737,900.0
2023-01-13 13:05:00,352.42,352.73,352.23,352.73,7147.0,347.082,347.3873,346.8949,347.3873,7147.0
2023-01-13 13:10:00,352.97,353.65,352.68,353.65,4367.0,347.6237,348.2934,347.3381,348.2934,4367.0
2023-01-13 13:15:00,353.55,353.58,352.63,352.69,2633.0,348.1949,348.2245,347.2889,347.348,2633.0
2023-01-13 13:20:00,352.05,352.53,351.97,352.01,1100.0,346.7176,347.1904,346.6389,346.6783,1100.0
2023-01-13 13:25:00,351.98,352.11,351.68,351.98,510.0,346.6487,346.7767,346.3533,346.6487,510.0
2023-01-13 13:30:00,352.28,352.56,352.13,352.47,1115.0,346.9442,347.2199,346.7964,347.1313,1115.0
2023-01-13 13:35:00,352.13,352.4,352.12,352.4,302.0,346.7964,347.0623,346.7866,347.0623,302.0
2023-01-13 13:40:00,352.5,352.79,352.5,352.69,1000.0,347.1608,347.4464,347.1608,347.348,1000.0
2023-01-13 13:45:00,352.71,353.0,352.36,352.9,1896.0,347.3677,347.6533,347.023,347.5548,1896.0
2023-01-13 13:50:00,352.94,353.06,352.79,353.01,1700.0,347.5942,347.7124,347.4464,347.6631,1700.0
2023-01-13 13:55:00,353.0,353.0,352.91,352.98,500.0,347.6533,347.6533,347.5646,347.6336,500.0
2023-01-13 14:00:00,353.36,353.67,352.77,352.86,4388.0,348.0078,348.3131,347.4267,347.5154,4388.0
2023-01-13 14:05:00,352.61,353.24,352.61,353.24,200.0,347.2692,347.8896,347.2692,347.8896,200.0
2023-01-13 14:10:00,353.48,353.85,353.3,353.85,1059.0,348.126,348.4904,347.9487,348.4904,1059.0
2023-01-13 14:15:00,353.97,353.97,353.54,353.7,800.0,348.6086,348.6086,348.1851,348.3427,800.0
2023-01-13 14:20:00,353.44,353.44,353.1,353.12,600.0,348.0866,348.0866,347.7517,347.7714,600.0
2023-01-13 14:25:00,353.45,353.86,353.45,353.77,835.0,348.0964,348.5002,348.0964,348.4116,835.0
2023-01-13 14:30:00,353.65,353.97,353.65,353.81,400.0,348.2934,348.6086,348.2934,348.451,400.0
2023-01-13 14:35:00,353.78,354.02,353.41,354.02,1300.0,348.4214,348.6578,348.057,348.6578,1300.0
2023-01-13 14:40:00,354.0,354.28,353.95,353.96,500.0,348.6381,348.9139,348.5889,348.5987,500.0
2023-01-13 14:45:00,354.18,354.77,354.17,354.57,700.0,348.8154,349.3965,348.8055,349.1995,700.0
2023-01-13 14:50:00,354.53,354.65,354.24,354.24,1448.0,349.1601,349.2783,348.8745,348.8745,1448.0
2023-01-13 14:55:00,354.1,354.56,353.92,354.54,1507.0,348.7366,349.1896,348.5593,349.1699,1507.0
2023-01-13 15:00:00,354.43,354.57,354.4,354.57,600.0,349.0616,349.1995,349.0321,349.1995,600.0
2023-01-13 15:05:00,354.59,354.7,354.27,354.7,1200.0,349.2192,349.3275,348.904,349.3275,1200.0
2023-01-13 15:10:00,354.76,354.95,354.46,354.65,800.0,349.3866,349.5737,349.0911,349.2783,800.0
2023-01-13 15:15:00,354.58,355.01,354.56,355.01,825.0,349.2093,349.6328,349.1896,349.6328,825.0
2023-01-13 15:20:00,354.94,355.08,354.74,354.97,1769.0,349.5639,349.7018,349.3669,349.5934,1769.0
2023-01-13 15:25:00,355.08,355.14,354.96,355.07,1300.0,349.7018,349.7608,349.5836,349.6919,1300.0
2023-01-13 15:30:00,355.13,355.14,354.82,354.89,1100.0,349.751,349.7608,349.4457,349.5146,1100.0
2023-01-13 15:35:00,354.79,355.39,354.62,355.39,2539.0,349.4161,350.0071,349.2487,350.0071,2539.0
2023-01-13 15:40:00,355.33,355.33,354.74,355.0,3541.0,349.948,349.948,349.3669,349.623,3541.0
2023-01-13 15:45:00,354.84,354.87,354.19,354.36,4784.0,349.4654,349.4949,348.8252,348.9927,4784.0
2023-01-13 15:50:00,354.5,356.04,354.1,355.88,18169.0,349.1305,350.6472,348.7366,350.4896,18169.0
2023-01-13 15:55:00,355.78,356.02,354.76,355.37,25608.0,350.3912,350.6275,349.3866,349.9874,25608.0
2023-01-17 09:30:00,354.3,354.3,352.24,352.24,6119.0,348.9336,348.9336,346.9048,346.9048,6119.0
2023-01-17 09:35:00,352.24,352.24,352.24,352.24,0.0,346.9048,346.9048,346.9048,346.9048,0.0
2023-01-17 09:40:00,352.28,352.28,351.85,351.85,269.0,346.9442,346.9442,346.5207,346.5207,269.0
2023-01-17 09:45:00,352.6,353.34,352.14,352.68,4954.0,347.2593,347.9881,346.8063,347.3381,4954.0
2023-01-17 09:50:00,353.03,353.03,351.39,352.13,757.0,347.6828,347.6828,346.0676,346.7964,757.0
2023-01-17 09:55:00,352.42,352.53,351.12,352.37,2261.0,347.082,347.1904,345.8017,347.0328,2261.0
2023-01-17 10:00:00,352.5,353.85,352.02,352.79,2332.0,347.1608,348.4904,346.6881,347.4464,2332.0
2023-01-17 10:05:00,353.04,353.38,352.81,352.81,1430.0,347.6927,348.0275,347.4661,347.4661,1430.0
2023-01-17 10:10:00,353.2,353.2,352.74,353.2,901.0,347.8502,347.8502,347.3972,347.8502,901.0
2023-01-17 10:15:00,353.09,353.45,352.62,353.44,1100.0,347.7419,348.0964,347.279,348.0866,1100.0
2023-01-17 10:20:00,353.78,354.24,353.78,354.0,800.0,348.4214,348.8745,348.4214,348.6381,800.0
2023-01-17 10:25:00,354.05,354.34,353.57,353.57,1500.0,348.6874,348.973,348.2146,348.2146,1500.0
2023-01-17 10:30:00,353.41,353.41,352.81,352.81,503.0,348.057,348.057,347.4661,347.4661,503.0
2023-01-17 10:35:00,352.65,352.8,352.65,352.7,300.0,347.3086,347.4563,347.3086,347.3578,300.0
2023-01-17 10:40:00,352.1,352.1,350.32,350.86,2740.0,346.7669,346.7669,345.0139,345.5457,2740.0
2023-01-17 10:45:00,350.35,350.35,350.35,350.35,100.0,345.0434,345.0434,345.0434,345.0434,100.0
2023-01-17 10:50:00,350.58,350.9,350.58,350.88,300.0,345.2699,345.5851,345.2699,345.5654,300.0
2023-01-17 10:55:00,350.95,351.2,350.61,350.61,500.0,345.6343,345.8805,345.2995,345.2995,500.0
2023-01-17 11:00:00,350.91,351.26,350.54,351.23,1863.0,345.5949,345.9396,345.2305,345.9101,1863.0
2023-01-17 11:05:00,351.31,351.36,350.81,350.81,1048.0,345.9889,346.0381,345.4964,345.4964,1048.0
2023-01-17 11:10:00,350.48,350.48,350.39,350.39,202.0,345.1714,345.1714,345.0828,345.0828,202.0
2023-01-17 11:15:00,350.67,350.67,350.66,350.67,100.0,345.3586,345.3586,345.3487,345.3586,100.0
2023-01-17 11:20:00,351.03,351.03,350.51,350.86,2584.0,345.7131,345.7131,345.201,345.5457,2584.0
2023-01-17 11:25:00,351.21,351.77,351.21,351.77,748.0,345.8904,346.4419,345.8904,346.4419,748.0
2023-01-17 11:30:00,351.95,352.07,351.68,351.78,1240.0,346.6192,346.7373,346.3533,346.4517,1240.0
2023-01-17 11:35:00,351.87,352.04,351.65,351.73,1042.0,346.5404,346.7078,346.3237,346.4025,1042.0
2023-01-17 11:40:00,351.7,351.77,351.52,351.77,500.0,346.373,346.4419,346.1957,346.4419,500.0
2023-01-17 11:45:00,351.53,351.73,351.44,351.73,800.0,346.2055,346.4025,346.1169,346.4025,800.0
2023-01-17 11:50:00,351.73,352.07,351.63,351.76,1865.0,346.4025,346.7373,346.304,346.432,1865.0
2023-01-17 11:55:00,351.82,352.02,351.58,352.02,2244.0,346.4911,346.6881,346.2548,346.6881,2244.0
2023-01-17 12:00:00,352.07,352.67,352.03,352.67,600.0,346.7373,347.3283,346.698,347.3283,600.0
2023-01-17 12:05:00,352.72,352.72,352.72,352.72,200.0,347.3775,347.3775,347.3775,347.3775,200.0
2023-01-17 12:10:00,352.47,352.55,352.47,352.54,470.0,347.1313,347.2101,347.1313,347.2002,470.0
2023-01-17 12:15:00,352.52,352.59,352.26,352.59,500.0,347.1805,347.2495,346.9245,347.2495,500.0
2023-01-17 12:20:00,352.5,352.5,352.09,352.09,300.0,347.1608,347.1608,346.757,346.757,300.0
2023-01-17 12:25:00,351.87,351.91,351.53,351.53,1885.0,346.5404,346.5798,346.2055,346.2055,1885.0
2023-01-17 12:30:00,351.53,351.69,351.38,351.47,2976.0,346.2055,346.3631,346.0578,346.1464,2976.0
2023-01-17 12:35:00,351.44,351.49,351.02,351.32,1200.0,346.1169,346.1661,345.7032,345.9987,1200.0
2023-01-17 12:40:00,351.0,351.0,350.62,350.62,500.0,345.6836,345.6836,345.3093,345.3093,500.0
2023-01-17 12:45:00,350.55,350.79,350.48,350.66,1200.0,345.2404,345.4767,345.1714,345.3487,1200.0
2023-01-17 12:50:00,350.18,350.22,350.05,350.06,1600.0,344.876,344.9154,344.7479,344.7578,1600.0
2023-01-17 12:55:00,350.26,350.44,350.09,350.44,400.0,344.9548,345.132,344.7873,345.132,400.0
2023-01-17 13:00:00,350.29,350.58,350.29,350.57,200.0,344.9843,345.2699,344.9843,345.2601,200.0
2023-01-17 13:05:00,350.35,350.36,350.2,350.29,700.0,345.0434,345.0532,344.8957,344.9843,700.0
2023-01-17 13:10:00,350.25,350.25,350.06,350.25,1462.0,344.9449,344.9449,344.7578,344.9449,1462.0
2023-01-17 13:15:00,350.33,351.2,350.33,351.2,600.0,345.0237,345.8805,345.0237,345.8805,600.0
2023-01-17 13:20:00,351.25,351.71,351.25,351.71,2608.0,345.9298,346.3828,345.9298,346.3828,2608.0
2023-01-17 13:25:00,351.77,352.05,351.77,351.77,700.0,346.4419,346.7176,346.4419,346.4419,700.0
2023-01-17 13:30:00,352.18,352.45,352.17,352.42,500.0,346.8457,347.1116,346.8358,347.082,500.0
2023-01-17 13:35:00,352.46,352.53,352.15,352.39,2293.0,347.1214,347.1904,346.8161,347.0525,2293.0
2023-01-17 13:40:00,352.55,352.75,352.55,352.75,470.0,347.2101,347.407,347.2101,347.407,470.0
2023-01-17 13:45:00,352.39,352.48,352.21,352.42,1404.0,347.0525,347.1411,346.8752,347.082,1404.0
2023-01-17 13:50:00,352.4,352.53,351.83,352.0,2114.0,347.0623,347.1904,346.501,346.6684,2114.0
2023-01-17 13:55:00,352.0,352.0,351.39,351.39,731.0,346.6684,346.6684,346.0676,346.0676,731.0
2023-01-17 14:00:00,351.7,351.7,351.43,351.69,2517.0,346.373,346.373,346.107,346.3631,2517.0
2023-01-17 14:05:00,351.7,351.75,351.7,351.75,785.0,346.373,346.4222,346.373,346.4222,785.0
2023-01-17 14:10:00,351.32,351.63,351.11,351.31,2011.0,345.9987,346.304,345.7919,345.9889,2011.0
2023-01-17 14:15:00,350.34,350.98,350.34,350.98,300.0,345.0335,345.6639,345.0335,345.6639,300.0
2023-01-17 14:20:00,350.97,351.18,350.3,351.18,1905.0,345.654,345.8608,344.9942,345.8608,1905.0
2023-01-17 14:25:00,351.16,351.31,351.09,351.28,1400.0,345.8411,345.9889,345.7722,345.9593,1400.0
2023-01-17 14:30:00,351.65,351.96,351.64,351.96,200.0,346.3237,346.629,346.3139,346.629,200.0
2023-01-17 14:35:00,352.25,352.41,352.08,352.24,1600.0,346.9146,347.0722,346.7472,346.9048,1600.0
2023-01-17 14:40:00,352.12,352.46,352.12,352.46,2098.0,346.7866,347.1214,346.7866,347.1214,2098.0
2023-01-17 14:45:00,352.62,352.97,352.51,352.51,733.0,347.279,347.6237,347.1707,347.1707,733.0
2023-01-17 14:50:00,352.88,352.88,352.49,352.63,1522.0,347.5351,347.5351,347.151,347.2889,1522.0
2023-01-17 14:55:00,352.45,352.51,352.36,352.5,500.0,347.1116,347.1707,347.023,347.1608,500.0
2023-01-17 15:00:00,352.84,353.49,352.84,353.49,1400.0,347.4957,348.1358,347.4957,348.1358,1400.0
2023-01-17 15:05:00,353.41,353.6,353.37,353.42,886.0,348.057,348.2442,348.0177,348.0669,886.0
2023-01-17 15:10:00,353.29,353.4,353.08,353.08,1663.0,347.9389,348.0472,347.732,347.732,1663.0
2023-01-17 15:15:00,352.88,353.31,352.88,353.24,1200.0,347.5351,347.9586,347.5351,347.8896,1200.0
2023-01-17 15:20:00,352.92,353.47,352.88,353.47,831.0,347.5745,348.1161,347.5351,348.1161,831.0
2023-01-17 15:25:00,353.74,353.87,353.57,353.87,900.0,348.3821,348.5101,348.2146,348.5101,900.0
2023-01-17 15:30:00,353.75,354.4,353.53,354.4,3209.0,348.3919,349.0321,348.1752,349.0321,3209.0
2023-01-17 15:35:00,353.98,354.17,353.92,353.94,1100.0,348.6184,348.8055,348.5593,348.579,1100.0
2023-01-17 15:40:00,354.01,354.63,354.01,354.6,5300.0,348.648,349.2586,348.648,349.229,5300.0
2023-01-17 15:45:00,354.37,354.48,353.89,354.36,2200.0,349.0025,349.1108,348.5298,348.9927,2200.0
2023-01-17 15:50:00,354.28,354.28,352.58,352.78,8330.0,348.9139,348.9139,347.2396,347.4366,8330.0
2023-01-17 15:55:00,352.64,353.3,352.64,353.19,13402.0,347.2987,347.9487,347.2987,347.8404,13402.0
2023-01-18 09:30:00,355.0,355.0,353.65,353.65,4528.0,349.623,349.623,348.2934,348.2934,4528.0
2023-01-18 09:35:00,353.11,353.46,352.01,353.46,600.0,347.7616,348.1063,346.6783,348.1063,600.0
2023-01-18 09:40:00,354.61,355.18,354.14,354.97,1104.0,349.2389,349.8002,348.776,349.5934,1104.0
2023-01-18 09:45:00,353.67,353.85,353.67,353.85,546.0,348.3131,348.4904,348.3131,348.4904,546.0
2023-01-18 09:50:00,354.46,354.96,354.46,354.96,838.0,349.0911,349.5836,349.0911,349.5836,838.0
2023-01-18 09:55:00,354.88,356.09,354.47,356.09,2900.0,349.5048,350.6965,349.101,350.6965,2900.0
2023-01-18 10:00:00,355.98,355.99,355.3,355.79,1234.0,350.5881,350.598,349.9184,350.401,1234.0
2023-01-18 10:05:00,355.52,356.75,355.52,356.75,790.0,350.1351,351.3465,350.1351,351.3465,790.0
2023-01-18 10:10:00,355.93,356.0,355.93,356.0,529.0,350.5389,350.6078,350.5389,350.6078,529.0
2023-01-18 10:15:00,356.54,356.57,356.06,356.06,960.0,351.1396,351.1692,350.6669,350.6669,960.0
2023-01-18 10:20:00,356.32,357.64,356.32,357.64,1798.0,350.923,352.223,350.923,352.223,1798.0
2023-01-18 10:25:00,357.68,358.28,357.67,357.81,2259.0,352.2624,352.8533,352.2525,352.3904,2259.0
2023-01-18 10:30:00,357.89,358.2,357.66,357.91,2436.0,352.4692,352.7745,352.2427,352.4889,2436.0
2023-01-18 10:35:00,357.77,358.49,357.75,357.79,6161.0,352.351,353.0601,352.3313,352.3707,6161.0
2023-01-18 10:40:00,358.13,358.37,356.97,356.99,2553.0,352.7056,352.9419,351.5631,351.5828,2553.0
2023-01-18 10:45:00,357.34,357.67,356.95,356.95,763.0,351.9275,352.2525,351.5434,351.5434,763.0
2023-01-18 10:50:00,356.57,356.87,356.57,356.82,1000.0,351.1692,351.4646,351.1692,351.4154,1000.0
2023-01-18 10:55:00,355.98,356.07,355.98,356.07,437.0,350.5881,350.6768,350.5881,350.6768,437.0
2023-01-18 11:00:00,356.26,356.79,356.04,356.16,2255.0,350.8639,351.3859,350.6472,350.7654,2255.0
2023-01-18 11:05:00,355.99,356.24,355.17,355.18,11887.0,350.598,350.8442,349.7904,349.8002,11887.0
2023-01-18 11:10:00,355.5,355.63,354.84,355.35,1100.0,350.1154,350.2434,349.4654,349.9677,1100.0
2023-01-18 11:15:00,355.41,355.89,355.31,355.59,2600.0,350.0268,350.4995,349.9283,350.204,2600.0
2023-01-18 11:20:00,355.32,355.53,355.29,355.53,1100.0,349.9381,350.1449,349.9086,350.1449,1100.0
2023-01-18 11:25:00,355.65,355.75,355.18,355.25,600.0,350.2631,350.3616,349.8002,349.8692,600.0
2023-01-18 11:30:00,355.0,355.46,355.0,355.43,1456.0,349.623,350.076,349.623,350.0465,1456.0
2023-01-18 11:35:00,355.48,355.48,355.04,355.04,300.0,350.0957,350.0957,349.6624,349.6624,300.0
2023-01-18 11:40:00,354.6,355.0,353.99,354.27,3741.0,349.229,349.623,348.6283,348.904,3741.0
2023-01-18 11:45:00,354.49,354.76,354.32,354.56,5261.0,349.1207,349.3866,348.9533,349.1896,5261.0
2023-01-18 11:50:00,354.56,354.56,354.08,354.43,1200.0,349.1896,349.1896,348.7169,349.0616,1200.0
2023-01-18 11:55:00,354.0,354.55,354.0,354.55,400.0,348.6381,349.1798,348.6381,349.1798,400.0
2023-01-18 12:00:00,354.11,354.4,353.86,353.87,800.0,348.7464,349.0321,348.5002,348.5101,800.0
2023-01-18 12:05:00,354.07,354.07,354.07,354.07,100.0,348.7071,348.7071,348.7071,348.7071,100.0
2023-01-18 12:10:00,353.66,353.66,353.5,353.5,500.0,348.3033,348.3033,348.1457,348.1457,500.0
2023-01-18 12:15:00,353.76,353.76,353.76,353.76,100.0,348.4017,348.4017,348.4017,348.4017,100.0
2023-01-18 12:20:00,353.68,354.01,353.5,354.01,2306.0,348.323,348.648,348.1457,348.648,2306.0
2023-01-18 12:25:00,353.7,354.18,353.43,354.14,15151.0,348.3427,348.8154,348.0767,348.776,15151.0
2023-01-18 12:30:00,354.0,354.41,353.95,354.41,5195.0,348.6381,349.0419,348.5889,349.0419,5195.0
2023-01-18 12:35:00,354.78,355.13,354.77,355.12,500.0,349.4063,349.751,349.3965,349.7411,500.0
2023-01-18 12:40:00,355.19,355.28,355.08,355.23,443.0,349.8101,349.8987,349.7018,349.8495,443.0
2023-01-18 12:45:00,355.11,355.11,355.1,355.11,100.0,349.7313,349.7313,349.7215,349.7313,100.0
2023-01-18 12:50:00,354.95,354.95,354.24,354.24,409.0,349.5737,349.5737,348.8745,348.8745,409.0
2023-01-18 12:55:00,354.39,354.82,354.39,354.42,423.0,349.0222,349.4457,349.0222,349.0518,423.0
2023-01-18 13:00:00,354.65,354.65,354.65,354.65,100.0,349.2783,349.2783,349.2783,349.2783,100.0
2023-01-18 13:05:00,354.65,354.65,354.65,354.65,0.0,349.2783,349.2783,349.2783,349.2783,0.0
2023-01-18 13:10:00,354.28,354.57,354.28,354.57,553.0,348.9139,349.1995,348.9139,349.1995,553.0
2023-01-18 13:15:00,354.61,354.61,354.43,354.44,633.0,349.2389,349.2389,349.0616,349.0714,633.0
2023-01-18 13:20:00,354.4,354.56,354.32,354.56,771.0,349.0321,349.1896,348.9533,349.1896,771.0
2023-01-18 13:25:00,354.59,354.75,354.49,354.67,1204.0,349.2192,349.3768,349.1207,349.298,1204.0
2023-01-18 13:30:00,354.79,355.17,354.28,354.28,800.0,349.4161,349.7904,348.9139,348.9139,800.0
2023-01-18 13:35:00,354.19,354.19,354.19,354.19,121.0,348.8252,348.8252,348.8252,348.8252,121.0
2023-01-18 13:40:00,354.44,354.93,354.23,354.93,2086.0,349.0714,349.554,348.8646,349.554,2086.0
2023-01-18 13:45:00,354.84,355.28,354.83,355.27,1600.0,349.4654,349.8987,349.4555,349.8889,1600.0
2023-01-18 13:50:00,355.49,355.49,355.26,355.28,2300.0,350.1055,350.1055,349.879,349.8987,2300.0
2023-01-18 13:55:00,355.44,355.6,355.19,355.48,6808.0,350.0563,350.2139,349.8101,350.0957,6808.0
2023-01-18 14:00:00,355.37,355.75,355.19,355.65,5483.0,349.9874,350.3616,349.8101,350.2631,5483.0
2023-01-18 14:05:00,355.45,355.79,355.37,355.71,4811.0,350.0662,350.401,349.9874,350.3222,4811.0
2023-01-18 14:10:00,355.69,355.72,355.41,355.72,3149.0,350.3025,350.3321,350.0268,350.3321,3149.0
2023-01-18 14:15:00,355.54,355.63,355.44,355.63,2561.0,350.1548,350.2434,350.0563,350.2434,2561.0
2023-01-18 14:20:00,355.54,355.7,355.38,355.5,1273.0,350.1548,350.3124,349.9972,350.1154,1273.0
2023-01-18 14:25:00,355.48,355.87,355.42,355.84,7396.0,350.0957,350.4798,350.0366,350.4502,7396.0
2023-01-18 14:30:00,356.07,356.14,355.98,356.1,1338.0,350.6768,350.7457,350.5881,350.7063,1338.0
2023-01-18 14:35:00,355.96,355.97,355.96,355.97,500.0,350.5684,350.5783,350.5684,350.5783,500.0
2023-01-18 14:40:00,355.8,355.8,355.62,355.63,1641.0,350.4108,350.4108,350.2336,350.2434,1641.0
2023-01-18 14:45:00,355.73,355.73,355.42,355.6,2308.0,350.3419,350.3419,350.0366,350.2139,2308.0
2023-01-18 14:50:00,355.62,355.62,355.46,355.46,800.0,350.2336,350.2336,350.076,350.076,800.0
2023-01-18 14:55:00,355.46,355.61,354.86,354.9,13396.0,350.076,350.2237,349.4851,349.5245,13396.0
2023-01-18 15:00:00,355.04,355.25,354.97,354.98,1000.0,349.6624,349.8692,349.5934,349.6033,1000.0
2023-01-18 15:05:00,354.91,355.14,354.91,355.14,300.0,349.5343,349.7608,349.5343,349.7608,300.0
2023-01-18 15:10:00,355.27,355.29,354.58,354.58,2013.0,349.8889,349.9086,349.2093,349.2093,2013.0
2023-01-18 15:15:00,354.63,354.63,354.1,354.11,900.0,349.2586,349.2586,348.7366,348.7464,900.0
2023-01-18 15:20:00,353.87,354.11,353.67,353.89,2684.0,348.5101,348.7464,348.3131,348.5298,2684.0
2023-01-18 15:25:00,353.73,353.73,353.39,353.42,1534.0,348.3722,348.3722,348.0374,348.0669,1534.0
2023-01-18 15:30:00,353.25,353.25,352.62,352.63,1886.0,347.8995,347.8995,347.279,347.2889,1886.0
2023-01-18 15:35:00,352.61,352.67,352.17,352.17,2208.0,347.2692,347.3283,346.8358,346.8358,2208.0
2023-01-18 15:40:00,352.19,352.92,351.77,352.13,9129.0,346.8555,347.5745,346.4419,346.7964,9129.0
2023-01-18 15:45:00,352.06,352.73,352.05,352.69,2802.0,346.7275,347.3873,346.7176,347.348,2802.0
2023-01-18 15:50:00,352.62,353.05,352.47,352.47,6390.0,347.279,347.7025,347.1313,347.1313,6390.0
2023-01-18 15:55:00,352.51,352.59,351.65,351.93,12206.0,347.1707,347.2495,346.3237,346.5995,12206.0
2023-01-19 09:30:00,350.08,351.42,349.98,350.51,1558.0,344.7775,346.0972,344.679,345.201,1558.0
2023-01-19 09:35:00,350.19,350.19,350.18,350.19,100.0,344.8858,344.8858,344.876,344.8858,100.0
2023-01-19 09:40:00,349.58,349.58,349.58,349.58,100.0,344.2851,344.2851,344.2851,344.2851,100.0
2023-01-19 09:45:00,349.58,349.58,349.58,349.58,0.0,344.2851,344.2851,344.2851,344.2851,0.0
2023-01-19 09:50:00,349.61,349.61,348.35,348.35,413.0,344.3146,344.3146,343.0737,343.0737,413.0
2023-01-19 09:55:00,348.82,348.86,347.97,348.21,1650.0,343.5366,343.576,342.6994,342.9358,1650.0
2023-01-19 10:00:00,348.45,349.23,348.43,348.77,752.0,343.1722,343.9404,343.1525,343.4873,752.0
2023-01-19 10:05:00,349.19,349.19,349.19,349.19,250.0,343.901,343.901,343.901,343.901,250.0
2023-01-19 10:10:00,348.27,348.27,346.85,347.08,5028.0,342.9949,342.9949,341.5964,341.8229,5028.0
2023-01-19 10:15:00,346.99,348.19,346.99,347.75,1100.0,341.7343,342.9161,341.7343,342.4828,1100.0
2023-01-19 10:20:00,347.37,347.53,347.32,347.53,2261.0,342.1085,342.2661,342.0593,342.2661,2261.0
2023-01-19 10:25:00,346.75,346.75,346.58,346.58,200.0,341.4979,341.4979,341.3305,341.3305,200.0
2023-01-19 10:30:00,346.58,346.58,346.58,346.58,0.0,341.3305,341.3305,341.3305,341.3305,0.0
2023-01-19 10:35:00,345.72,345.72,345.71,345.72,100.0,340.4835,340.4835,340.4737,340.4835,100.0
2023-01-19 10:40:00,345.72,345.72,345.72,345.72,0.0,340.4835,340.4835,340.4835,340.4835,0.0
2023-01-19 10:45:00,345.28,345.51,343.92,343.92,5505.0,340.0502,340.2767,338.7108,338.7108,5505.0
2023-01-19 10:50:00,343.64,344.03,343.64,343.95,916.0,338.435,338.8191,338.435,338.7403,916.0
2023-01-19 10:55:00,344.27,344.27,344.27,344.27,100.0,339.0555,339.0555,339.0555,339.0555,100.0
2023-01-19 11:00:00,344.11,344.59,344.11,344.59,400.0,338.8979,339.3706,338.8979,339.3706,400.0
2023-01-19 11:05:00,344.49,344.7,344.09,344.69,1914.0,339.2722,339.479,338.8782,339.4691,1914.0
2023-01-19 11:10:00,344.85,345.0,344.67,344.93,1205.0,339.6267,339.7744,339.4494,339.7055,1205.0
2023-01-19 11:15:00,344.52,344.55,344.49,344.49,300.0,339.3017,339.3312,339.2722,339.2722,300.0
2023-01-19 11:20:00,343.97,343.97,343.41,343.67,900.0,338.76,338.76,338.2085,338.4646,900.0
2023-01-19 11:25:00,343.12,343.12,343.11,343.12,100.0,337.9229,337.9229,337.9131,337.9229,100.0
2023-01-19 11:30:00,342.77,343.41,342.77,343.07,700.0,337.5782,338.2085,337.5782,337.8737,700.0
2023-01-19 11:35:00,342.68,343.2,342.64,343.2,504.0,337.4896,338.0017,337.4502,338.0017,504.0
2023-01-19 11:40:00,343.27,343.27,342.97,343.1,1302.0,338.0706,338.0706,337.7752,337.9032,1302.0
2023-01-19 11:45:00,342.65,342.67,342.34,342.64,1761.0,337.46,337.4797,337.1547,337.4502,1761.0
2023-01-19 11:50:00,342.39,342.43,341.95,341.95,400.0,337.204,337.2434,336.7706,336.7706,400.0
2023-01-19 11:55:00,341.46,342.09,341.46,341.87,496.0,336.2881,336.9085,336.2881,336.6918,496.0
2023-01-19 12:00:00,342.34,343.06,342.34,343.06,1193.0,337.1547,337.8638,337.1547,337.8638,1193.0
2023-01-19 12:05:00,342.79,342.94,342.03,342.03,973.0,337.5979,337.7456,336.8494,336.8494,973.0
2023-01-19 12:10:00,342.45,342.45,342.42,342.42,300.0,337.2631,337.2631,337.2335,337.2335,300.0
2023-01-19 12:15:00,342.92,342.92,342.91,342.92,300.0,337.7259,337.7259,337.7161,337.7259,300.0
2023-01-19 12:20:00,343.05,343.05,342.99,343.0,451.0,337.854,337.854,337.7949,337.8047,451.0
2023-01-19 12:25:00,342.79,342.82,342.25,342.25,1208.0,337.5979,337.6275,337.0661,337.0661,1208.0
2023-01-19 12:30:00,342.43,342.59,342.04,342.26,5010.0,337.2434,337.4009,336.8593,337.0759,5010.0
2023-01-19 12:35:00,342.24,342.82,342.18,342.61,1903.0,337.0562,337.6275,336.9971,337.4206,1903.0
2023-01-19 12:40:00,342.71,342.73,342.52,342.53,631.0,337.5191,337.5388,337.332,337.3418,631.0
2023-01-19 12:45:00,342.76,342.81,342.61,342.61,600.0,337.5684,337.6176,337.4206,337.4206,600.0
2023-01-19 12:50:00,342.88,342.88,342.55,342.55,610.0,337.6865,337.6865,337.3615,337.3615,610.0
2023-01-19 12:55:00,342.44,343.12,342.38,343.12,1600.0,337.2532,337.9229,337.1941,337.9229,1600.0
2023-01-19 13:00:00,343.25,344.05,343.25,344.05,400.0,338.0509,338.8388,338.0509,338.8388,400.0
2023-01-19 13:05:00,343.77,343.79,343.29,343.29,1891.0,338.5631,338.5828,338.0903,338.0903,1891.0
2023-01-19 13:10:00,343.35,343.58,343.05,343.48,1082.0,338.1494,338.3759,337.854,338.2775,1082.0
2023-01-19 13:15:00,343.37,343.4,343.01,343.05,600.0,338.1691,338.1987,337.8146,337.854,600.0
2023-01-19 13:20:00,343.43,343.77,343.43,343.66,1825.0,338.2282,338.5631,338.2282,338.4547,1825.0
2023-01-19 13:25:00,343.37,343.42,343.24,343.4,700.0,338.1691,338.2184,338.0411,338.1987,700.0
2023-01-19 13:30:00,343.74,343.8,343.6,343.61,996.0,338.5335,338.5926,338.3956,338.4055,996.0
2023-01-19 13:35:00,343.87,344.38,343.86,343.99,1527.0,338.6615,339.1638,338.6517,338.7797,1527.0
2023-01-19 13:40:00,344.41,344.43,344.12,344.3,500.0,339.1934,339.2131,338.9078,339.085,500.0
2023-01-19 13:45:00,343.74,343.74,343.54,343.54,500.0,338.5335,338.5335,338.3365,338.3365,500.0
2023-01-19 13:50:00,343.59,343.59,343.01,343.26,400.0,338.3858,338.3858,337.8146,338.0608,400.0
2023-01-19 13:55:00,343.13,343.51,343.06,343.51,500.0,337.9328,338.307,337.8638,338.307,500.0
2023-01-19 14:00:00,343.55,343.55,343.0,343.01,1080.0,338.3464,338.3464,337.8047,337.8146,1080.0
2023-01-19 14:05:00,342.99,342.99,342.6,342.66,779.0,337.7949,337.7949,337.4108,337.4699,779.0
2023-01-19 14:10:00,342.65,343.28,342.65,343.28,900.0,337.46,338.0805,337.46,338.0805,900.0
2023-01-19 14:15:00,343.29,343.37,342.89,343.25,2246.0,338.0903,338.1691,337.6964,338.0509,2246.0
2023-01-19 14:20:00,343.39,344.27,343.39,344.27,1365.0,338.1888,339.0555,338.1888,339.0555,1365.0
2023-01-19 14:25:00,344.52,345.14,344.26,344.59,2000.0,339.3017,339.9123,339.0456,339.3706,2000.0
2023-01-19 14:30:00,344.5,345.01,344.5,345.0,700.0,339.282,339.7843,339.282,339.7744,700.0
2023-01-19 14:35:00,344.98,345.33,344.98,345.3,2599.0,339.7547,340.0994,339.7547,340.0699,2599.0
2023-01-19 14:40:00,345.33,345.72,345.13,345.47,3585.0,340.0994,340.4835,339.9025,340.2373,3585.0
2023-01-19 14:45:00,345.32,345.49,344.58,344.72,2219.0,340.0896,340.257,339.3608,339.4987,2219.0
2023-01-19 14:50:00,344.25,344.83,344.24,344.83,3118.0,339.0358,339.607,339.0259,339.607,3118.0
2023-01-19 14:55:00,344.81,345.5,344.81,345.48,2234.0,339.5873,340.2669,339.5873,340.2472,2234.0
2023-01-19 15:00:00,345.49,345.72,345.4,345.52,3167.0,340.257,340.4835,340.1684,340.2866,3167.0
2023-01-19 15:05:00,345.49,345.49,344.82,344.82,1100.0,340.257,340.257,339.5972,339.5972,1100.0
2023-01-19 15:10:00,344.69,345.21,344.69,345.09,1441.0,339.4691,339.9813,339.4691,339.8631,1441.0
2023-01-19 15:15:00,345.37,345.88,345.37,345.45,5270.0,340.1388,340.6411,340.1388,340.2176,5270.0
2023-01-19 15:20:00,345.38,345.39,344.93,344.94,3787.0,340.1487,340.1585,339.7055,339.7153,3787.0
2023-01-19 15:25:00,344.91,345.21,344.76,344.76,3510.0,339.6858,339.9813,339.5381,339.5381,3510.0
2023-01-19 15:30:00,344.5,344.5,343.9,344.35,3221.0,339.282,339.282,338.6911,339.1343,3221.0
2023-01-19 15:35:00,344.6,345.13,344.6,345.13,500.0,339.3805,339.9025,339.3805,339.9025,500.0
2023-01-19 15:40:00,345.03,345.18,344.71,344.71,3213.0,339.804,339.9517,339.4888,339.4888,3213.0
2023-01-19 15:45:00,344.86,345.17,344.84,345.1,4957.0,339.6366,339.9419,339.6169,339.8729,4957.0
2023-01-19 15:50:00,344.98,345.41,343.84,343.94,12376.0,339.7547,340.1782,338.632,338.7305,12376.0
2023-01-19 15:55:00,343.91,344.11,342.98,342.99,20980.0,338.7009,338.8979,337.785,337.7949,20980.0
2023-01-20 09:30:00,343.56,343.56,342.38,342.38,21300.0,338.3562,338.3562,337.1941,337.1941,21300.0
2023-01-20 09:35:00,343.56,343.56,342.37,342.38,700.0,338.3562,338.3562,337.1843,337.1941,700.0
2023-01-20 09:40:00,341.73,342.52,341.73,342.52,200.0,336.554,337.332,336.554,337.332,200.0
2023-01-20 09:45:00,342.19,342.81,341.58,341.58,900.0,337.007,337.6176,336.4062,336.4062,900.0
2023-01-20 09:50:00,342.8,343.37,342.03,342.03,528.0,337.6078,338.1691,336.8494,336.8494,528.0
2023-01-20 09:55:00,342.55,342.55,342.5,342.54,600.0,337.3615,337.3615,337.3123,337.3517,600.0
2023-01-20 10:00:00,341.97,342.3,341.81,341.81,1422.0,336.7903,337.1153,336.6327,336.6327,1422.0
2023-01-20 10:05:00,341.68,343.11,341.67,342.83,5796.0,336.5047,337.9131,336.4949,337.6373,5796.0
2023-01-20 10:10:00,342.74,342.74,342.74,342.74,338.0,337.5487,337.5487,337.5487,337.5487,338.0
2023-01-20 10:15:00,341.92,341.92,341.1,341.1,881.0,336.7411,336.7411,335.9335,335.9335,881.0
2023-01-20 10:20:00,341.8,342.38,341.8,342.31,600.0,336.6229,337.1941,336.6229,337.1252,600.0
2023-01-20 10:25:00,342.26,342.66,342.18,342.6,829.0,337.0759,337.4699,336.9971,337.4108,829.0
2023-01-20 10:30:00,342.56,342.62,342.48,342.62,400.0,337.3714,337.4305,337.2926,337.4305,400.0
2023-01-20 10:35:00,342.46,342.61,342.32,342.32,462.0,337.2729,337.4206,337.135,337.135,462.0
2023-01-20 10:40:00,342.21,342.68,342.2,342.46,500.0,337.0267,337.4896,337.0168,337.2729,500.0
2023-01-20 10:45:00,342.64,343.38,342.64,343.38,2240.0,337.4502,338.179,337.4502,338.179,2240.0
2023-01-20 10:50:00,343.47,343.66,343.4,343.66,300.0,338.2676,338.4547,338.1987,338.4547,300.0
2023-01-20 10:55:00,343.79,344.5,343.78,343.91,898.0,338.5828,339.282,338.5729,338.7009,898.0
2023-01-20 11:00:00,343.81,344.24,343.62,344.21,1200.0,338.6025,339.0259,338.4153,338.9964,1200.0
2023-01-20 11:05:00,344.48,344.76,343.95,344.58,1595.0,339.2623,339.5381,338.7403,339.3608,1595.0
2023-01-20 11:10:00,344.19,344.94,344.18,344.94,900.0,338.9767,339.7153,338.9669,339.7153,900.0
2023-01-20 11:15:00,344.58,344.58,344.58,344.58,100.0,339.3608,339.3608,339.3608,339.3608,100.0
2023-01-20 11:20:00,344.37,344.86,344.37,344.86,200.0,339.154,339.6366,339.154,339.6366,200.0
2023-01-20 11:25:00,344.38,345.01,344.38,345.01,400.0,339.1638,339.7843,339.1638,339.7843,400.0
2023-01-20 11:30:00,345.22,345.35,345.18,345.18,1700.0,339.9911,340.1191,339.9517,339.9517,1700.0
2023-01-20 11:35:00,345.23,345.36,344.82,345.36,906.0,340.0009,340.129,339.5972,340.129,906.0
2023-01-20 11:40:00,345.27,345.27,345.23,345.24,200.0,340.0403,340.0403,340.0009,340.0108,200.0
2023-01-20 11:45:00,345.74,345.94,345.74,345.74,322.0,340.5032,340.7002,340.5032,340.5032,322.0
2023-01-20 11:50:00,345.74,345.74,345.74,345.74,0.0,340.5032,340.5032,340.5032,340.5032,0.0
2023-01-20 11:55:00,345.74,345.74,345.74,345.74,0.0,340.5032,340.5032,340.5032,340.5032,0.0
2023-01-20 12:00:00,346.2,346.46,346.02,346.46,862.0,340.9563,341.2123,340.779,341.2123,862.0
2023-01-20 12:05:00,346.31,346.35,345.69,345.69,300.0,341.0646,341.104,340.454,340.454,300.0
2023-01-20 12:10:00,345.69,345.69,345.69,345.69,0.0,340.454,340.454,340.454,340.454,0.0
2023-01-20 12:15:00,345.96,346.97,345.96,346.96,4900.0,340.7199,341.7146,340.7199,341.7047,4900.0
2023-01-20 12:20:00,346.39,346.56,345.98,345.98,1644.0,341.1434,341.3108,340.7396,340.7396,1644.0
2023-01-20 12:25:00,346.08,348.11,346.08,346.95,8038.0,340.8381,342.8373,340.8381,341.6949,8038.0
2023-01-20 12:30:00,346.96,346.98,346.56,346.58,1341.0,341.7047,341.7244,341.3108,341.3305,1341.0
2023-01-20 12:35:00,346.58,346.58,346.58,346.58,0.0,341.3305,341.3305,341.3305,341.3305,0.0
2023-01-20 12:40:00,346.86,346.86,346.86,346.86,100.0,341.6063,341.6063,341.6063,341.6063,100.0
2023-01-20 12:45:00,346.86,346.86,346.86,346.86,0.0,341.6063,341.6063,341.6063,341.6063,0.0
2023-01-20 12:50:00,346.86,346.86,346.86,346.86,0.0,341.6063,341.6063,341.6063,341.6063,0.0
2023-01-20 12:55:00,346.54,346.54,346.51,346.51,231.0,341.2911,341.2911,341.2616,341.2616,231.0
2023-01-20 13:00:00,346.94,346.94,346.94,346.94,100.0,341.685,341.685,341.685,341.685,100.0
2023-01-20 13:05:00,347.05,347.12,346.95,347.12,300.0,341.7934,341.8623,341.6949,341.8623,300.0
2023-01-20 13:10:00,347.14,347.14,346.12,346.53,1400.0,341.882,341.882,340.8775,341.2813,1400.0
2023-01-20 13:15:00,346.5,346.51,346.3,346.3,300.0,341.2517,341.2616,341.0547,341.0547,300.0
2023-01-20 13:20:00,345.84,345.84,345.84,345.84,100.0,340.6017,340.6017,340.6017,340.6017,100.0
2023-01-20 13:25:00,345.89,346.25,345.89,346.25,600.0,340.651,341.0055,340.651,341.0055,600.0
2023-01-20 13:30:00,346.5,346.9,346.0,346.0,9918.0,341.2517,341.6457,340.7593,340.7593,9918.0
2023-01-20 13:35:00,345.99,347.55,345.99,347.13,714.0,340.7494,342.2858,340.7494,341.8722,714.0
2023-01-20 13:40:00,347.52,347.93,347.27,347.75,3739.0,342.2563,342.6601,342.01,342.4828,3739.0
2023-01-20 13:45:00,347.01,347.26,346.69,347.08,1449.0,341.754,342.0002,341.4388,341.8229,1449.0
2023-01-20 13:50:00,346.93,347.14,346.79,347.04,600.0,341.6752,341.882,341.5373,341.7835,600.0
2023-01-20 13:55:00,347.05,347.05,347.04,347.05,100.0,341.7934,341.7934,341.7835,341.7934,100.0
2023-01-20 14:00:00,347.23,347.33,346.96,347.33,1756.0,341.9707,342.0691,341.7047,342.0691,1756.0
2023-01-20 14:05:00,347.44,347.63,347.43,347.5,761.0,342.1775,342.3646,342.1676,342.2366,761.0
2023-01-20 14:10:00,348.19,348.19,347.92,347.93,300.0,342.9161,342.9161,342.6502,342.6601,300.0
2023-01-20 14:15:00,348.19,348.2,347.96,348.0,800.0,342.9161,342.926,342.6896,342.729,800.0
2023-01-20 14:20:00,347.72,348.09,347.63,348.09,920.0,342.4532,342.8176,342.3646,342.8176,920.0
2023-01-20 14:25:00,348.24,348.25,348.24,348.25,300.0,342.9654,342.9752,342.9654,342.9752,300.0
2023-01-20 14:30:00,348.48,348.67,348.48,348.67,400.0,343.2017,343.3888,343.2017,343.3888,400.0
2023-01-20 14:35:00,348.62,348.62,348.62,348.62,100.0,343.3396,343.3396,343.3396,343.3396,100.0
2023-01-20 14:40:00,348.7,348.76,348.57,348.57,600.0,343.4184,343.4775,343.2904,343.2904,600.0
2023-01-20 14:45:00,348.5,348.79,348.42,348.59,2200.0,343.2214,343.507,343.1426,343.3101,2200.0
2023-01-20 14:50:00,348.59,348.69,348.53,348.58,500.0,343.3101,343.4085,343.251,343.3002,500.0
2023-01-20 14:55:00,348.46,348.75,348.23,348.75,2390.0,343.182,343.4676,342.9555,343.4676,2390.0
2023-01-20 15:00:00,349.5,349.5,349.5,349.5,200.0,344.2063,344.2063,344.2063,344.2063,200.0
2023-01-20 15:05:00,349.47,349.52,349.16,349.44,1190.0,344.1767,344.226,343.8714,344.1472,1190.0
2023-01-20 15:10:00,349.45,349.62,349.45,349.6,500.0,344.157,344.3245,344.157,344.3048,500.0
2023-01-20 15:15:00,349.84,349.92,349.83,349.88,500.0,344.5411,344.6199,344.5313,344.5805,500.0
2023-01-20 15:20:00,349.84,349.84,348.96,349.12,1894.0,344.5411,344.5411,343.6745,343.832,1894.0
2023-01-20 15:25:00,349.28,349.28,348.85,349.17,1600.0,343.9896,343.9896,343.5661,343.8813,1600.0
2023-01-20 15:30:00,349.12,349.18,348.91,349.0,5306.0,343.832,343.8911,343.6252,343.7138,5306.0
2023-01-20 15:35:00,348.77,348.85,348.62,348.82,1140.0,343.4873,343.5661,343.3396,343.5366,1140.0
2023-01-20 15:40:00,348.6,348.82,348.59,348.72,4050.0,343.3199,343.5366,343.3101,343.4381,4050.0
2023-01-20 15:45:00,348.29,348.45,347.88,348.28,2668.0,343.0146,343.1722,342.6108,343.0048,2668.0
2023-01-20 15:50:00,348.24,348.41,347.87,348.33,10006.0,342.9654,343.1328,342.601,343.054,10006.0
2023-01-20 15:55:00,348.39,348.39,347.32,347.69,23707.0,343.1131,343.1131,342.0593,342.4237,23707.0
2023-01-23 09:30:00,347.55,347.55,347.12,347.17,2222.0,342.2858,342.2858,341.8623,341.9116,2222.0
2023-01-23 09:35:00,345.1,345.4,343.51,343.81,5336.0,339.8729,340.1684,338.307,338.6025,5336.0
2023-01-23 09:40:00,344.59,344.63,343.1,344.22,1100.0,339.3706,339.41,337.9032,339.0062,1100.0
2023-01-23 09:45:00,344.32,346.14,344.32,345.9,1310.0,339.1047,340.8972,339.1047,340.6608,1310.0
2023-01-23 09:50:00,345.88,345.88,345.1,345.11,300.0,340.6411,340.6411,339.8729,339.8828,300.0
2023-01-23 09:55:00,345.74,346.04,345.05,346.04,2684.0,340.5032,340.7987,339.8237,340.7987,2684.0
2023-01-23 10:00:00,345.96,346.23,345.96,345.97,400.0,340.7199,340.9858,340.7199,340.7297,400.0
2023-01-23 10:05:00,345.7,345.97,344.78,345.97,1406.0,340.4638,340.7297,339.5578,340.7297,1406.0
2023-01-23 10:10:00,345.63,346.15,345.62,346.03,1097.0,340.3949,340.907,340.385,340.7888,1097.0
2023-01-23 10:15:00,346.33,346.86,346.21,346.82,900.0,341.0843,341.6063,340.9661,341.5669,900.0
2023-01-23 10:20:00,346.97,347.27,346.94,346.97,700.0,341.7146,342.01,341.685,341.7146,700.0
2023-01-23 10:25:00,347.32,347.62,346.76,347.1,1510.0,342.0593,342.3547,341.5078,341.8426,1510.0
2023-01-23 10:30:00,347.38,347.84,347.37,347.69,400.0,342.1184,342.5714,342.1085,342.4237,400.0
2023-01-23 10:35:00,347.22,347.22,346.57,347.05,944.0,341.9608,341.9608,341.3207,341.7934,944.0
2023-01-23 10:40:00,347.02,347.02,346.48,346.61,400.0,341.7638,341.7638,341.232,341.36,400.0
2023-01-23 10:45:00,346.76,347.53,346.64,347.53,1742.0,341.5078,342.2661,341.3896,342.2661,1742.0
2023-01-23 10:50:00,347.54,347.73,347.33,347.33,900.0,342.276,342.4631,342.0691,342.0691,900.0
2023-01-23 10:55:00,347.14,347.65,347.14,347.64,1016.0,341.882,342.3843,341.882,342.3744,1016.0
2023-01-23 11:00:00,347.86,348.01,347.72,348.01,650.0,342.5911,342.7388,342.4532,342.7388,650.0
2023-01-23 11:05:00,348.76,349.57,348.76,349.53,584.0,343.4775,344.2752,343.4775,344.2358,584.0
2023-01-23 11:10:00,349.53,349.53,349.53,349.53,0.0,344.2358,344.2358,344.2358,344.2358,0.0
2023-01-23 11:15:00,349.66,350.04,349.45,349.86,1352.0,344.3638,344.7381,344.157,344.5608,1352.0
2023-01-23 11:20:00,350.21,350.55,350.21,350.55,200.0,344.9055,345.2404,344.9055,345.2404,200.0
2023-01-23 11:25:00,350.18,350.18,349.4,349.4,300.0,344.876,344.876,344.1078,344.1078,300.0
2023-01-23 11:30:00,349.89,350.64,349.89,350.22,740.0,344.5904,345.329,344.5904,344.9154,740.0
2023-01-23 11:35:00,350.11,350.11,349.87,349.87,834.0,344.807,344.807,344.5707,344.5707,834.0
2023-01-23 11:40:00,349.97,349.97,349.78,349.78,300.0,344.6692,344.6692,344.482,344.482,300.0
2023-01-23 11:45:00,349.96,349.96,349.78,349.94,400.0,344.6593,344.6593,344.482,344.6396,400.0
2023-01-23 11:50:00,349.78,350.01,349.58,349.61,1401.0,344.482,344.7085,344.2851,344.3146,1401.0
2023-01-23 11:55:00,349.77,349.77,349.69,349.69,700.0,344.4722,344.4722,344.3934,344.3934,700.0
2023-01-23 12:00:00,350.04,350.17,349.71,350.13,800.0,344.7381,344.8661,344.4131,344.8267,800.0
2023-01-23 12:05:00,349.94,349.94,348.57,348.57,800.0,344.6396,344.6396,343.2904,343.2904,800.0
2023-01-23 12:10:00,348.61,348.61,348.28,348.28,200.0,343.3298,343.3298,343.0048,343.0048,200.0
2023-01-23 12:15:00,348.62,348.78,348.62,348.64,300.0,343.3396,343.4972,343.3396,343.3593,300.0
2023-01-23 12:20:00,348.37,348.8,348.37,348.55,400.0,343.0934,343.5169,343.0934,343.2707,400.0
2023-01-23 12:25:00,348.8,348.8,348.8,348.8,200.0,343.5169,343.5169,343.5169,343.5169,200.0
2023-01-23 12:30:00,348.74,349.1,348.74,349.09,260.0,343.4578,343.8123,343.4578,343.8025,260.0
2023-01-23 12:35:00,348.86,349.07,348.86,349.06,200.0,343.576,343.7828,343.576,343.7729,200.0
2023-01-23 12:40:00,349.11,349.14,348.9,349.14,1092.0,343.8222,343.8517,343.6154,343.8517,1092.0
2023-01-23 12:45:00,349.04,349.04,348.79,348.79,200.0,343.7532,343.7532,343.507,343.507,200.0
2023-01-23 12:50:00,348.86,349.24,348.72,349.24,500.0,343.576,343.9502,343.4381,343.9502,500.0
2023-01-23 12:55:00,349.32,349.76,349.32,349.73,900.0,344.029,344.4623,344.029,344.4328,900.0
2023-01-23 13:00:00,350.17,350.29,350.17,350.18,300.0,344.8661,344.9843,344.8661,344.876,300.0
2023-01-23 13:05:00,350.28,350.46,350.0,350.46,1300.0,344.9745,345.1517,344.6987,345.1517,1300.0
2023-01-23 13:10:00,350.72,350.72,350.46,350.47,600.0,345.4078,345.4078,345.1517,345.1616,600.0
2023-01-23 13:15:00,350.25,350.65,350.25,350.57,300.0,344.9449,345.3389,344.9449,345.2601,300.0
2023-01-23 13:20:00,350.43,350.76,350.43,350.6,2016.0,345.1222,345.4472,345.1222,345.2896,2016.0
2023-01-23 13:25:00,350.61,350.73,350.42,350.42,1002.0,345.2995,345.4176,345.1123,345.1123,1002.0
2023-01-23 13:30:00,350.6,350.72,350.6,350.6,355.0,345.2896,345.4078,345.2896,345.2896,355.0
2023-01-23 13:35:00,350.73,350.97,350.7,350.82,2578.0,345.4176,345.654,345.3881,345.5063,2578.0
2023-01-23 13:40:00,350.75,350.78,350.74,350.76,500.0,345.4373,345.4669,345.4275,345.4472,500.0
2023-01-23 13:45:00,350.94,351.32,350.94,351.23,3148.0,345.6245,345.9987,345.6245,345.9101,3148.0
2023-01-23 13:50:00,351.09,351.16,350.9,351.01,900.0,345.7722,345.8411,345.5851,345.6934,900.0
2023-01-23 13:55:00,350.82,350.83,350.58,350.66,601.0,345.5063,345.5161,345.2699,345.3487,601.0
2023-01-23 14:00:00,350.3,350.3,350.14,350.14,1500.0,344.9942,344.9942,344.8366,344.8366,1500.0
2023-01-23 14:05:00,350.21,350.21,350.0,350.0,600.0,344.9055,344.9055,344.6987,344.6987,600.0
2023-01-23 14:10:00,349.94,350.04,349.94,349.95,1028.0,344.6396,344.7381,344.6396,344.6495,1028.0
2023-01-23 14:15:00,350.04,350.25,349.97,350.25,2213.0,344.7381,344.9449,344.6692,344.9449,2213.0
2023-01-23 14:20:00,350.0,350.16,349.99,350.16,800.0,344.6987,344.8563,344.6889,344.8563,800.0
2023-01-23 14:25:00,349.98,350.0,349.49,349.5,3402.0,344.679,344.6987,344.1964,344.2063,3402.0
2023-01-23 14:30:00,349.6,349.8,349.49,349.78,920.0,344.3048,344.5017,344.1964,344.482,920.0
2023-01-23 14:35:00,349.88,349.93,349.61,349.7,900.0,344.5805,344.6298,344.3146,344.4032,900.0
2023-01-23 14:40:00,349.99,349.99,349.99,349.99,100.0,344.6889,344.6889,344.6889,344.6889,100.0
2023-01-23 14:45:00,349.92,349.92,348.9,349.12,1191.0,344.6199,344.6199,343.6154,343.832,1191.0
2023-01-23 14:50:00,348.69,348.85,348.22,348.22,690.0,343.4085,343.5661,342.9457,342.9457,690.0
2023-01-23 14:55:00,348.27,348.64,348.23,348.37,1400.0,342.9949,343.3593,342.9555,343.0934,1400.0
2023-01-23 15:00:00,348.24,348.5,348.08,348.5,450.0,342.9654,343.2214,342.8078,343.2214,450.0
2023-01-23 15:05:00,348.46,348.48,348.46,348.48,200.0,343.182,343.2017,343.182,343.2017,200.0
2023-01-23 15:10:00,348.66,349.02,348.66,349.02,500.0,343.379,343.7335,343.379,343.7335,500.0
2023-01-23 15:15:00,349.09,349.28,348.79,348.79,700.0,343.8025,343.9896,343.507,343.507,700.0
2023-01-23 15:20:00,348.74,349.03,348.7,348.91,900.0,343.4578,343.7434,343.4184,343.6252,900.0
2023-01-23 15:25:00,348.58,348.58,348.26,348.49,1678.0,343.3002,343.3002,342.9851,343.2116,1678.0
2023-01-23 15:30:00,348.51,348.72,347.98,348.06,3600.0,343.2313,343.4381,342.7093,342.7881,3600.0
2023-01-23 15:35:00,347.8,348.07,347.72,347.9,3911.0,342.532,342.7979,342.4532,342.6305,3911.0
2023-01-23 15:40:00,347.82,347.94,347.55,347.94,3293.0,342.5517,342.6699,342.2858,342.6699,3293.0
2023-01-23 15:45:00,347.93,347.98,347.55,347.98,4419.0,342.6601,342.7093,342.2858,342.7093,4419.0
2023-01-23 15:50:00,347.92,348.93,347.82,348.8,8218.0,342.6502,343.6449,342.5517,343.5169,8218.0
2023-01-23 15:55:00,348.91,348.91,348.31,348.81,15659.0,343.6252,343.6252,343.0343,343.5267,15659.0
2023-01-24 09:35:00,344.78,345.03,343.94,344.38,5831.0,339.5578,339.804,338.7305,339.1638,5831.0
2023-01-24 09:40:00,344.09,344.58,343.5,343.5,2000.0,338.8782,339.3608,338.2972,338.2972,2000.0
2023-01-24 09:45:00,343.56,344.53,343.45,344.13,1700.0,338.3562,339.3116,338.2479,338.9176,1700.0
2023-01-24 09:50:00,344.03,344.26,342.99,344.26,1000.0,338.8191,339.0456,337.7949,339.0456,1000.0
2023-01-24 09:55:00,344.6,344.6,342.71,342.72,1217.0,339.3805,339.3805,337.5191,337.529,1217.0
2023-01-24 10:00:00,341.87,343.18,341.87,342.4,811.0,336.6918,337.982,336.6918,337.2138,811.0
2023-01-24 10:05:00,342.29,344.03,342.13,344.03,2200.0,337.1055,338.8191,336.9479,338.8191,2200.0
2023-01-24 10:10:00,343.7,344.88,343.7,344.56,1382.0,338.4941,339.6562,338.4941,339.3411,1382.0
2023-01-24 10:15:00,344.73,345.32,343.96,344.18,3472.0,339.5085,340.0896,338.7502,338.9669,3472.0
2023-01-24 10:20:00,343.82,344.02,343.77,343.93,900.0,338.6123,338.8093,338.5631,338.7206,900.0
2023-01-24 10:25:00,343.47,345.38,343.47,345.38,4526.0,338.2676,340.1487,338.2676,340.1487,4526.0
2023-01-24 10:30:00,344.9,346.0,344.68,345.31,4541.0,339.6759,340.7593,339.4593,340.0797,4541.0
2023-01-24 10:35:00,345.22,345.25,343.98,344.71,1500.0,339.9911,340.0206,338.7699,339.4888,1500.0
2023-01-24 10:40:00,345.2,345.53,345.19,345.53,200.0,339.9714,340.2964,339.9616,340.2964,200.0
2023-01-24 10:45:00,345.54,345.67,345.22,345.22,1272.0,340.3063,340.4343,339.9911,339.9911,1272.0
2023-01-24 10:50:00,345.18,345.51,345.11,345.48,600.0,339.9517,340.2767,339.8828,340.2472,600.0
2023-01-24 10:55:00,345.71,345.94,345.51,345.91,2962.0,340.4737,340.7002,340.2767,340.6706,2962.0
2023-01-24 11:00:00,345.52,346.01,345.18,345.68,1500.0,340.2866,340.7691,339.9517,340.4441,1500.0
2023-01-24 11:05:00,345.69,346.19,345.69,345.84,1550.0,340.454,340.9464,340.454,340.6017,1550.0
2023-01-24 11:10:00,345.84,345.84,345.84,345.84,0.0,340.6017,340.6017,340.6017,340.6017,0.0
2023-01-24 11:15:00,345.72,346.18,345.72,345.83,600.0,340.4835,340.9366,340.4835,340.5919,600.0
2023-01-24 11:20:00,346.01,346.49,346.01,346.19,800.0,340.7691,341.2419,340.7691,340.9464,800.0
2023-01-24 11:25:00,346.04,346.89,346.04,346.89,1008.0,340.7987,341.6358,340.7987,341.6358,1008.0
2023-01-24 11:30:00,346.55,346.55,346.05,346.05,573.0,341.301,341.301,340.8085,340.8085,573.0
2023-01-24 11:35:00,346.52,346.52,345.97,346.01,400.0,341.2714,341.2714,340.7297,340.7691,400.0
2023-01-24 11:40:00,346.01,346.39,345.58,345.58,1954.0,340.7691,341.1434,340.3456,340.3456,1954.0
2023-01-24 11:45:00,345.57,345.62,344.97,344.97,1000.0,340.3358,340.385,339.7449,339.7449,1000.0
2023-01-24 11:50:00,345.78,346.15,345.15,345.31,1814.0,340.5426,340.907,339.9222,340.0797,1814.0
2023-01-24 11:55:00,345.04,345.04,345.03,345.03,200.0,339.8138,339.8138,339.804,339.804,200.0
2023-01-24 12:00:00,345.17,345.18,343.71,344.46,2552.0,339.9419,339.9517,338.504,339.2426,2552.0
2023-01-24 12:05:00,344.57,345.63,344.57,345.63,900.0,339.3509,340.3949,339.3509,340.3949,900.0
2023-01-24 12:10:00,346.32,346.69,346.05,346.69,940.0,341.0744,341.4388,340.8085,341.4388,940.0
2023-01-24 12:15:00,346.22,346.36,346.18,346.18,1017.0,340.976,341.1138,340.9366,340.9366,1017.0
2023-01-24 12:20:00,346.05,346.09,345.85,345.85,600.0,340.8085,340.8479,340.6116,340.6116,600.0
2023-01-24 12:25:00,345.85,346.01,345.66,345.81,1056.0,340.6116,340.7691,340.4244,340.5722,1056.0
2023-01-24 12:30:00,345.77,345.98,345.7,345.96,705.0,340.5328,340.7396,340.4638,340.7199,705.0
2023-01-24 12:35:00,345.69,346.15,345.69,345.99,1500.0,340.454,340.907,340.454,340.7494,1500.0
2023-01-24 12:40:00,345.8,345.99,344.71,345.11,5077.0,340.5623,340.7494,339.4888,339.8828,5077.0
2023-01-24 12:45:00,344.83,345.19,344.83,345.09,1600.0,339.607,339.9616,339.607,339.8631,1600.0
2023-01-24 12:50:00,345.23,345.23,345.09,345.14,400.0,340.0009,340.0009,339.8631,339.9123,400.0
2023-01-24 12:55:00,345.1,345.39,344.73,345.0,2621.0,339.8729,340.1585,339.5085,339.7744,2621.0
2023-01-24 13:00:00,344.97,345.13,344.81,344.89,1884.0,339.7449,339.9025,339.5873,339.6661,1884.0
2023-01-24 13:05:00,344.66,345.07,344.65,344.89,700.0,339.4396,339.8434,339.4297,339.6661,700.0
2023-01-24 13:10:00,345.12,345.38,344.85,345.38,1000.0,339.8926,340.1487,339.6267,340.1487,1000.0
2023-01-24 13:15:00,345.11,345.19,344.83,345.19,955.0,339.8828,339.9616,339.607,339.9616,955.0
2023-01-24 13:20:00,345.0,345.01,344.62,344.62,721.0,339.7744,339.7843,339.4002,339.4002,721.0
2023-01-24 13:25:00,344.62,344.73,344.2,344.21,2501.0,339.4002,339.5085,338.9865,338.9964,2501.0
2023-01-24 13:30:00,344.22,344.57,344.07,344.32,948.0,339.0062,339.3509,338.8585,339.1047,948.0
2023-01-24 13:35:00,344.32,344.33,343.68,344.29,2418.0,339.1047,339.1146,338.4744,339.0752,2418.0
2023-01-24 13:40:00,344.16,344.92,344.16,344.36,3335.0,338.9472,339.6956,338.9472,339.1441,3335.0
2023-01-24 13:45:00,344.78,344.96,344.49,344.75,1500.0,339.5578,339.735,339.2722,339.5282,1500.0
2023-01-24 13:50:00,344.99,345.11,344.55,344.88,1203.0,339.7646,339.8828,339.3312,339.6562,1203.0
2023-01-24 13:55:00,344.84,345.07,344.69,344.8,1518.0,339.6169,339.8434,339.4691,339.5775,1518.0
2023-01-24 14:00:00,344.8,344.8,344.12,344.16,2987.0,339.5775,339.5775,338.9078,338.9472,2987.0
2023-01-24 14:05:00,344.13,344.34,344.08,344.09,733.0,338.9176,339.1244,338.8684,338.8782,733.0
2023-01-24 14:10:00,344.34,344.82,344.34,344.81,600.0,339.1244,339.5972,339.1244,339.5873,600.0
2023-01-24 14:15:00,344.74,344.81,344.74,344.81,684.0,339.5184,339.5873,339.5184,339.5873,684.0
2023-01-24 14:20:00,344.81,345.27,344.81,345.25,1622.0,339.5873,340.0403,339.5873,340.0206,1622.0
2023-01-24 14:25:00,345.25,345.55,345.24,345.55,705.0,340.0206,340.3161,340.0108,340.3161,705.0
2023-01-24 14:30:00,345.37,345.59,345.36,345.55,483.0,340.1388,340.3555,340.129,340.3161,483.0
2023-01-24 14:35:00,345.74,345.86,345.53,345.57,1617.0,340.5032,340.6214,340.2964,340.3358,1617.0
2023-01-24 14:40:00,345.51,345.62,345.4,345.46,978.0,340.2767,340.385,340.1684,340.2275,978.0
2023-01-24 14:45:00,345.72,345.92,345.69,345.69,500.0,340.4835,340.6805,340.454,340.454,500.0
2023-01-24 14:50:00,345.82,346.01,345.7,346.01,1180.0,340.582,340.7691,340.4638,340.7691,1180.0
2023-01-24 14:55:00,345.99,346.02,345.73,345.74,1732.0,340.7494,340.779,340.4934,340.5032,1732.0
2023-01-24 15:00:00,345.74,345.75,345.67,345.75,300.0,340.5032,340.5131,340.4343,340.5131,300.0
2023-01-24 15:05:00,345.97,346.13,345.97,346.13,600.0,340.7297,340.8873,340.7297,340.8873,600.0
2023-01-24 15:10:00,345.93,345.99,345.83,345.83,800.0,340.6903,340.7494,340.5919,340.5919,800.0
2023-01-24 15:15:00,345.83,345.98,345.83,345.98,400.0,340.5919,340.7396,340.5919,340.7396,400.0
2023-01-24 15:20:00,346.06,346.07,345.74,345.93,908.0,340.8184,340.8282,340.5032,340.6903,908.0
2023-01-24 15:25:00,345.71,345.8,345.61,345.77,900.0,340.4737,340.5623,340.3752,340.5328,900.0
2023-01-24 15:30:00,345.94,345.94,345.44,345.56,1607.0,340.7002,340.7002,340.2078,340.326,1607.0
2023-01-24 15:35:00,345.66,345.86,345.66,345.75,948.0,340.4244,340.6214,340.4244,340.5131,948.0
2023-01-24 15:40:00,345.81,345.84,345.41,345.49,1800.0,340.5722,340.6017,340.1782,340.257,1800.0
2023-01-24 15:45:00,345.35,345.64,344.66,344.71,4059.0,340.1191,340.4047,339.4396,339.4888,4059.0
2023-01-24 15:50:00,345.22,346.44,344.85,346.35,8484.0,339.9911,341.1926,339.6267,341.104,8484.0
2023-01-24 15:55:00,346.35,346.78,346.09,346.29,22097.0,341.104,341.5275,340.8479,341.0449,22097.0
2023-01-25 09:30:00,344.86,344.86,341.97,342.73,4535.0,339.6366,339.6366,336.7903,337.5388,4535.0
2023-01-25 09:35:00,342.69,342.93,341.78,341.78,540.0,337.4994,337.7358,336.6032,336.6032,540.0
2023-01-25 09:40:00,341.78,342.67,341.78,342.48,1128.0,336.6032,337.4797,336.6032,337.2926,1128.0
2023-01-25 09:45:00,342.32,343.5,342.26,343.5,3300.0,337.135,338.2972,337.0759,338.2972,3300.0
2023-01-25 09:50:00,343.9,344.19,343.37,343.54,2300.0,338.6911,338.9767,338.1691,338.3365,2300.0
2023-01-25 09:55:00,343.42,343.59,343.14,343.52,2700.0,338.2184,338.3858,337.9426,338.3168,2700.0
2023-01-25 10:00:00,343.75,344.19,343.34,344.19,1300.0,338.5434,338.9767,338.1396,338.9767,1300.0
2023-01-25 10:05:00,344.29,345.11,344.28,344.86,1200.0,339.0752,339.8828,339.0653,339.6366,1200.0
2023-01-25 10:10:00,344.61,345.06,344.3,344.48,1320.0,339.3903,339.8335,339.085,339.2623,1320.0
2023-01-25 10:15:00,344.23,344.85,343.93,343.93,1503.0,339.0161,339.6267,338.7206,338.7206,1503.0
2023-01-25 10:20:00,343.71,343.94,343.19,343.19,615.0,338.504,338.7305,337.9918,337.9918,615.0
2023-01-25 10:25:00,343.63,343.64,343.55,343.55,200.0,338.4252,338.435,338.3464,338.3464,200.0
2023-01-25 10:30:00,343.05,343.41,342.85,342.85,1122.0,337.854,338.2085,337.657,337.657,1122.0
2023-01-25 10:35:00,341.71,342.29,341.0,341.0,700.0,336.5343,337.1055,335.835,335.835,700.0
2023-01-25 10:40:00,341.16,341.18,341.16,341.18,200.0,335.9926,336.0123,335.9926,336.0123,200.0
2023-01-25 10:45:00,341.32,341.32,341.32,341.32,200.0,336.1502,336.1502,336.1502,336.1502,200.0
2023-01-25 10:50:00,340.59,340.73,340.41,340.56,400.0,335.4312,335.5691,335.254,335.4017,400.0
2023-01-25 10:55:00,340.98,341.07,340.98,341.06,200.0,335.8153,335.904,335.8153,335.8941,200.0
2023-01-25 11:00:00,341.43,341.43,341.18,341.34,478.0,336.2585,336.2585,336.0123,336.1699,478.0
2023-01-25 11:05:00,341.36,341.36,341.35,341.36,100.0,336.1896,336.1896,336.1797,336.1896,100.0
2023-01-25 11:10:00,341.64,341.64,341.64,341.64,200.0,336.4653,336.4653,336.4653,336.4653,200.0
2023-01-25 11:15:00,342.16,342.44,342.16,342.44,200.0,336.9774,337.2532,336.9774,337.2532,200.0
2023-01-25 11:20:00,342.46,343.35,342.46,342.98,414.0,337.2729,338.1494,337.2729,337.785,414.0
2023-01-25 11:25:00,343.2,343.2,343.2,343.2,100.0,338.0017,338.0017,338.0017,338.0017,100.0
2023-01-25 11:30:00,343.35,343.35,343.34,343.35,100.0,338.1494,338.1494,338.1396,338.1494,100.0
2023-01-25 11:35:00,343.4,343.4,343.09,343.09,516.0,338.1987,338.1987,337.8934,337.8934,516.0
2023-01-25 11:40:00,343.02,343.11,343.02,343.1,520.0,337.8244,337.9131,337.8244,337.9032,520.0
2023-01-25 11:45:00,343.1,343.1,343.1,343.1,0.0,337.9032,337.9032,337.9032,337.9032,0.0
2023-01-25 11:50:00,343.87,344.99,343.87,344.57,2500.0,338.6615,339.7646,338.6615,339.3509,2500.0
2023-01-25 11:55:00,344.54,344.54,344.53,344.54,100.0,339.3214,339.3214,339.3116,339.3214,100.0
2023-01-25 12:00:00,344.81,344.81,344.72,344.72,300.0,339.5873,339.5873,339.4987,339.4987,300.0
2023-01-25 12:05:00,344.72,345.36,344.71,345.13,702.0,339.4987,340.129,339.4888,339.9025,702.0
2023-01-25 12:10:00,345.13,345.13,345.13,345.13,0.0,339.9025,339.9025,339.9025,339.9025,0.0
2023-01-25 12:15:00,345.4,345.43,345.39,345.43,500.0,340.1684,340.1979,340.1585,340.1979,500.0
2023-01-25 12:20:00,345.08,345.08,345.08,345.08,100.0,339.8532,339.8532,339.8532,339.8532,100.0
2023-01-25 12:25:00,344.76,344.76,344.07,344.07,220.0,339.5381,339.5381,338.8585,338.8585,220.0
2023-01-25 12:30:00,344.54,344.66,344.54,344.66,279.0,339.3214,339.4396,339.3214,339.4396,279.0
2023-01-25 12:35:00,344.76,344.76,344.76,344.76,100.0,339.5381,339.5381,339.5381,339.5381,100.0
2023-01-25 12:40:00,344.82,345.23,344.82,345.18,1289.0,339.5972,340.0009,339.5972,339.9517,1289.0
2023-01-25 12:45:00,345.03,345.14,344.88,345.13,700.0,339.804,339.9123,339.6562,339.9025,700.0
2023-01-25 12:50:00,345.49,345.49,345.48,345.49,200.0,340.257,340.257,340.2472,340.257,200.0
2023-01-25 12:55:00,345.17,346.07,345.13,346.07,1300.0,339.9419,340.8282,339.9025,340.8282,1300.0
2023-01-25 13:00:00,345.75,346.6,345.74,346.48,875.0,340.5131,341.3502,340.5032,341.232,875.0
2023-01-25 13:05:00,346.21,346.63,346.21,346.63,500.0,340.9661,341.3797,340.9661,341.3797,500.0
2023-01-25 13:10:00,346.63,346.93,346.39,346.58,1932.0,341.3797,341.6752,341.1434,341.3305,1932.0
2023-01-25 13:15:00,346.35,346.51,346.31,346.51,733.0,341.104,341.2616,341.0646,341.2616,733.0
2023-01-25 13:20:00,346.83,346.83,346.47,346.48,1447.0,341.5767,341.5767,341.2222,341.232,1447.0
2023-01-25 13:25:00,346.81,347.41,346.81,347.37,590.0,341.557,342.1479,341.557,342.1085,590.0
2023-01-25 13:30:00,347.41,347.41,346.97,347.02,1421.0,342.1479,342.1479,341.7146,341.7638,1421.0
2023-01-25 13:35:00,347.12,347.12,346.97,346.97,200.0,341.8623,341.8623,341.7146,341.7146,200.0
2023-01-25 13:40:00,346.85,347.02,346.83,347.02,301.0,341.5964,341.7638,341.5767,341.7638,301.0
2023-01-25 13:45:00,347.07,347.7,347.06,347.7,920.0,341.8131,342.4335,341.8032,342.4335,920.0
2023-01-25 13:50:00,347.66,347.74,346.93,347.12,1100.0,342.3941,342.4729,341.6752,341.8623,1100.0
2023-01-25 13:55:00,346.98,347.0,346.97,347.0,400.0,341.7244,341.7441,341.7146,341.7441,400.0
2023-01-25 14:00:00,347.0,347.0,347.0,347.0,0.0,341.7441,341.7441,341.7441,341.7441,0.0
2023-01-25 14:05:00,347.0,347.0,347.0,347.0,0.0,341.7441,341.7441,341.7441,341.7441,0.0
2023-01-25 14:10:00,347.63,348.3,347.63,348.25,1100.0,342.3646,343.0244,342.3646,342.9752,1100.0
2023-01-25 14:15:00,348.49,348.82,348.4,348.4,800.0,343.2116,343.5366,343.1229,343.1229,800.0
2023-01-25 14:20:00,348.36,348.43,347.9,347.9,1200.0,343.0835,343.1525,342.6305,342.6305,1200.0
2023-01-25 14:25:00,347.93,347.93,347.72,347.72,300.0,342.6601,342.6601,342.4532,342.4532,300.0
2023-01-25 14:30:00,347.78,347.78,347.35,347.35,327.0,342.5123,342.5123,342.0888,342.0888,327.0
2023-01-25 14:35:00,347.35,347.35,346.76,346.8,902.0,342.0888,342.0888,341.5078,341.5472,902.0
2023-01-25 14:40:00,347.1,347.45,347.1,347.39,1328.0,341.8426,342.1873,341.8426,342.1282,1328.0
2023-01-25 14:45:00,347.09,347.39,347.03,347.04,1023.0,341.8328,342.1282,341.7737,341.7835,1023.0
2023-01-25 14:50:00,346.98,347.31,346.98,347.31,400.0,341.7244,342.0494,341.7244,342.0494,400.0
2023-01-25 14:55:00,347.3,347.31,347.01,347.01,756.0,342.0396,342.0494,341.754,341.754,756.0
2023-01-25 15:00:00,347.13,347.28,347.12,347.28,400.0,341.8722,342.0199,341.8623,342.0199,400.0
2023-01-25 15:05:00,347.34,347.51,347.3,347.51,900.0,342.079,342.2464,342.0396,342.2464,900.0
2023-01-25 15:10:00,347.95,347.95,347.4,347.44,500.0,342.6797,342.6797,342.1381,342.1775,500.0
2023-01-25 15:15:00,347.1,347.1,347.01,347.1,300.0,341.8426,341.8426,341.754,341.8426,300.0
2023-01-25 15:20:00,347.09,347.09,346.88,347.02,716.0,341.8328,341.8328,341.626,341.7638,716.0
2023-01-25 15:25:00,346.88,346.97,346.7,346.8,2200.0,341.626,341.7146,341.4487,341.5472,2200.0
2023-01-25 15:30:00,346.91,347.62,346.9,347.61,1100.0,341.6555,342.3547,341.6457,342.3449,1100.0
2023-01-25 15:35:00,347.48,347.48,347.24,347.48,500.0,342.2169,342.2169,341.9805,342.2169,500.0
2023-01-25 15:40:00,347.56,347.63,347.52,347.52,700.0,342.2957,342.3646,342.2563,342.2563,700.0
2023-01-25 15:45:00,347.42,347.47,347.09,347.47,2330.0,342.1578,342.207,341.8328,342.207,2330.0
2023-01-25 15:50:00,347.29,347.73,346.83,347.73,3480.0,342.0297,342.4631,341.5767,342.4631,3480.0
2023-01-25 15:55:00,347.63,347.74,347.15,347.51,8356.0,342.3646,342.4729,341.8919,342.2464,8356.0
2023-01-26 09:30:00,348.97,348.97,344.22,345.28,7590.0,343.6843,343.6843,339.0062,340.0502,7590.0
2023-01-26 09:35:00,344.46,346.21,344.25,345.37,4200.0,339.2426,340.9661,339.0358,340.1388,4200.0
2023-01-26 09:40:00,346.34,346.79,343.77,343.77,1786.0,341.0941,341.5373,338.5631,338.5631,1786.0
2023-01-26 09:45:00,344.34,345.03,343.61,343.71,1700.0,339.1244,339.804,338.4055,338.504,1700.0
2023-01-26 09:50:00,342.96,343.92,342.88,342.88,1601.0,337.7653,338.7108,337.6865,337.6865,1601.0
2023-01-26 09:55:00,342.53,342.98,341.74,341.8,1222.0,337.3418,337.785,336.5638,336.6229,1222.0
2023-01-26 10:00:00,341.2,341.2,340.19,340.19,35996.0,336.032,336.032,335.0373,335.0373,35996.0
2023-01-26 10:05:00,340.25,340.26,338.05,338.11,2035.0,335.0964,335.1062,332.9297,332.9888,2035.0
2023-01-26 10:10:00,338.36,340.29,337.91,340.29,3158.0,333.235,335.1358,332.7918,335.1358,3158.0
2023-01-26 10:15:00,340.72,342.04,340.72,342.04,600.0,335.5593,336.8593,335.5593,336.8593,600.0
2023-01-26 10:20:00,342.08,342.63,342.0,342.63,2500.0,336.8987,337.4403,336.8199,337.4403,2500.0
2023-01-26 10:25:00,342.44,342.95,342.25,342.55,3863.0,337.2532,337.7555,337.0661,337.3615,3863.0
2023-01-26 10:30:00,342.83,343.08,342.55,342.76,3000.0,337.6373,337.8835,337.3615,337.5684,3000.0
2023-01-26 10:35:00,342.69,342.8,342.27,342.27,1521.0,337.4994,337.6078,337.0858,337.0858,1521.0
2023-01-26 10:40:00,342.46,342.46,342.46,342.46,100.0,337.2729,337.2729,337.2729,337.2729,100.0
2023-01-26 10:45:00,343.48,344.2,343.12,344.2,1711.0,338.2775,338.9865,337.9229,338.9865,1711.0
2023-01-26 10:50:00,344.25,344.83,343.85,343.93,2500.0,339.0358,339.607,338.6419,338.7206,2500.0
2023-01-26 10:55:00,343.86,344.28,343.11,343.86,1800.0,338.6517,339.0653,337.9131,338.6517,1800.0
2023-01-26 11:00:00,343.1,343.18,342.08,343.11,4109.0,337.9032,337.982,336.8987,337.9131,4109.0
2023-01-26 11:05:00,342.73,342.73,342.39,342.64,1600.0,337.5388,337.5388,337.204,337.4502,1600.0
2023-01-26 11:10:00,342.58,343.46,342.37,342.37,45783.0,337.3911,338.2578,337.1843,337.1843,45783.0
2023-01-26 11:15:00,342.07,343.54,342.07,343.04,3555.0,336.8888,338.3365,336.8888,337.8441,3555.0
2023-01-26 11:20:00,342.64,342.66,342.09,342.1,1662.0,337.4502,337.4699,336.9085,336.9184,1662.0
2023-01-26 11:25:00,342.64,342.86,342.5,342.5,902.0,337.4502,337.6668,337.3123,337.3123,902.0
2023-01-26 11:30:00,342.6,342.6,342.14,342.17,700.0,337.4108,337.4108,336.9578,336.9873,700.0
2023-01-26 11:35:00,342.22,342.26,341.88,341.88,1100.0,337.0365,337.0759,336.7017,336.7017,1100.0
2023-01-26 11:40:00,342.0,342.08,341.86,341.86,2334.0,336.8199,336.8987,336.682,336.682,2334.0
2023-01-26 11:45:00,341.73,341.73,341.6,341.6,201.0,336.554,336.554,336.4259,336.4259,201.0
2023-01-26 11:50:00,342.0,342.0,342.0,342.0,100.0,336.8199,336.8199,336.8199,336.8199,100.0
2023-01-26 11:55:00,342.0,342.33,342.0,342.33,1300.0,336.8199,337.1449,336.8199,337.1449,1300.0
2023-01-26 12:00:00,342.99,343.02,342.75,343.0,800.0,337.7949,337.8244,337.5585,337.8047,800.0
2023-01-26 12:05:00,342.94,342.94,342.67,342.75,1000.0,337.7456,337.7456,337.4797,337.5585,1000.0
2023-01-26 12:10:00,343.42,345.0,342.88,344.1,17731.0,338.2184,339.7744,337.6865,338.8881,17731.0
2023-01-26 12:15:00,344.22,344.27,343.18,343.5,5235.0,339.0062,339.0555,337.982,338.2972,5235.0
2023-01-26 12:20:00,343.7,343.76,343.16,343.38,1100.0,338.4941,338.5532,337.9623,338.179,1100.0
2023-01-26 12:25:00,343.33,343.33,343.09,343.2,400.0,338.1297,338.1297,337.8934,338.0017,400.0
2023-01-26 12:30:00,343.33,343.34,343.11,343.11,545.0,338.1297,338.1396,337.9131,337.9131,545.0
2023-01-26 12:35:00,343.53,343.66,342.45,342.45,11605.0,338.3267,338.4547,337.2631,337.2631,11605.0
2023-01-26 12:40:00,343.1,343.77,343.05,343.38,16100.0,337.9032,338.5631,337.854,338.179,16100.0
2023-01-26 12:45:00,343.37,343.37,343.37,343.37,210.0,338.1691,338.1691,338.1691,338.1691,210.0
2023-01-26 12:50:00,343.25,343.9,343.25,343.9,900.0,338.0509,338.6911,338.0509,338.6911,900.0
2023-01-26 12:55:00,343.71,343.73,343.31,343.31,700.0,338.504,338.5237,338.11,338.11,700.0
2023-01-26 13:00:00,343.64,344.15,343.64,343.9,1700.0,338.435,338.9373,338.435,338.6911,1700.0
2023-01-26 13:05:00,343.92,343.92,343.61,343.77,701.0,338.7108,338.7108,338.4055,338.5631,701.0
2023-01-26 13:10:00,343.77,343.77,343.77,343.77,0.0,338.5631,338.5631,338.5631,338.5631,0.0
2023-01-26 13:15:00,343.87,343.89,343.6,343.6,1870.0,338.6615,338.6812,338.3956,338.3956,1870.0
2023-01-26 13:20:00,343.6,343.65,343.04,343.04,9815.0,338.3956,338.4449,337.8441,337.8441,9815.0
2023-01-26 13:25:00,343.17,343.35,343.03,343.35,600.0,337.9722,338.1494,337.8343,338.1494,600.0
2023-01-26 13:30:00,343.42,343.66,343.38,343.38,601.0,338.2184,338.4547,338.179,338.179,601.0
2023-01-26 13:35:00,343.54,344.3,343.53,344.3,961.0,338.3365,339.085,338.3267,339.085,961.0
2023-01-26 13:40:00,344.43,344.86,344.14,344.86,700.0,339.2131,339.6366,338.9275,339.6366,700.0
2023-01-26 13:45:00,345.3,345.61,345.09,345.09,900.0,340.0699,340.3752,339.8631,339.8631,900.0
2023-01-26 13:50:00,345.07,345.07,344.83,344.84,300.0,339.8434,339.8434,339.607,339.6169,300.0
2023-01-26 13:55:00,344.88,345.38,344.88,345.0,12449.0,339.6562,340.1487,339.6562,339.7744,12449.0
2023-01-26 14:00:00,345.0,345.41,344.93,345.4,2600.0,339.7744,340.1782,339.7055,340.1684,2600.0
2023-01-26 14:05:00,345.44,346.48,345.44,346.48,725.0,340.2078,341.232,340.2078,341.232,725.0
2023-01-26 14:10:00,346.11,346.49,346.11,346.15,300.0,340.8676,341.2419,340.8676,340.907,300.0
2023-01-26 14:15:00,346.14,346.14,345.85,346.03,807.0,340.8972,340.8972,340.6116,340.7888,807.0
2023-01-26 14:20:00,346.0,346.47,346.0,346.47,500.0,340.7593,341.2222,340.7593,341.2222,500.0
2023-01-26 14:25:00,346.41,346.41,346.07,346.13,1621.0,341.1631,341.1631,340.8282,340.8873,1621.0
2023-01-26 14:30:00,346.29,346.67,346.28,346.67,400.0,341.0449,341.4191,341.035,341.4191,400.0
2023-01-26 14:35:00,346.82,346.91,346.72,346.82,600.0,341.5669,341.6555,341.4684,341.5669,600.0
2023-01-26 14:40:00,346.82,347.01,346.78,347.01,500.0,341.5669,341.754,341.5275,341.754,500.0
2023-01-26 14:45:00,347.02,347.08,346.83,346.9,1400.0,341.7638,341.8229,341.5767,341.6457,1400.0
2023-01-26 14:50:00,347.05,347.05,346.66,346.73,1200.0,341.7934,341.7934,341.4093,341.4782,1200.0
2023-01-26 14:55:00,346.82,347.09,346.82,346.99,529.0,341.5669,341.8328,341.5669,341.7343,529.0
2023-01-26 15:00:00,347.01,347.01,346.84,346.85,800.0,341.754,341.754,341.5866,341.5964,800.0
2023-01-26 15:05:00,346.62,346.63,345.93,346.0,834.0,341.3699,341.3797,340.6903,340.7593,834.0
2023-01-26 15:10:00,345.87,346.23,345.87,345.92,712.0,340.6313,340.9858,340.6313,340.6805,712.0
2023-01-26 15:15:00,346.11,346.44,346.11,346.36,600.0,340.8676,341.1926,340.8676,341.1138,600.0
2023-01-26 15:20:00,346.15,346.15,345.85,345.91,1200.0,340.907,340.907,340.6116,340.6706,1200.0
2023-01-26 15:25:00,346.0,346.93,346.0,346.91,15054.0,340.7593,341.6752,340.7593,341.6555,15054.0
2023-01-26 15:30:00,346.74,347.2,346.55,346.85,3447.0,341.4881,341.9411,341.301,341.5964,3447.0
2023-01-26 15:35:00,346.87,346.87,346.59,346.87,1500.0,341.6161,341.6161,341.3403,341.6161,1500.0
2023-01-26 15:40:00,346.96,347.35,346.96,347.35,1300.0,341.7047,342.0888,341.7047,342.0888,1300.0
2023-01-26 15:45:00,347.33,347.63,347.21,347.63,3965.0,342.0691,342.3646,341.951,342.3646,3965.0
2023-01-26 15:50:00,347.75,348.29,347.75,348.14,6407.0,342.4828,343.0146,342.4828,342.8669,6407.0
2023-01-26 15:55:00,348.21,348.99,348.21,348.97,14813.0,342.9358,343.704,342.9358,343.6843,14813.0
2023-01-27 09:30:00,348.74,349.14,347.65,347.65,2171.0,343.4578,343.8517,342.3843,342.3843,2171.0
2023-01-27 09:35:00,347.91,347.91,347.9,347.91,100.0,342.6404,342.6404,342.6305,342.6404,100.0
2023-01-27 09:40:00,348.24,349.08,348.06,348.73,1644.0,342.9654,343.7926,342.7881,343.4479,1644.0
2023-01-27 09:45:00,348.69,348.77,348.58,348.58,300.0,343.4085,343.4873,343.3002,343.3002,300.0
2023-01-27 09:50:00,349.93,350.13,349.93,349.95,400.0,344.6298,344.8267,344.6298,344.6495,400.0
2023-01-27 09:55:00,349.77,349.91,349.77,349.84,515.0,344.4722,344.6101,344.4722,344.5411,515.0
2023-01-27 10:00:00,349.68,349.73,348.94,349.66,891.0,344.3835,344.4328,343.6548,344.3638,891.0
2023-01-27 10:05:00,350.34,350.34,350.3,350.31,200.0,345.0335,345.0335,344.9942,345.004,200.0
2023-01-27 10:10:00,350.49,350.49,350.03,350.03,556.0,345.1813,345.1813,344.7282,344.7282,556.0
2023-01-27 10:15:00,350.16,350.16,350.02,350.02,200.0,344.8563,344.8563,344.7184,344.7184,200.0
2023-01-27 10:20:00,349.85,349.97,348.74,348.81,1476.0,344.551,344.6692,343.4578,343.5267,1476.0
2023-01-27 10:25:00,348.9,348.9,348.48,348.52,500.0,343.6154,343.6154,343.2017,343.2411,500.0
2023-01-27 10:30:00,348.54,348.56,348.19,348.19,504.0,343.2608,343.2805,342.9161,342.9161,504.0
2023-01-27 10:35:00,348.09,348.09,347.5,347.77,10413.0,342.8176,342.8176,342.2366,342.5025,10413.0
2023-01-27 10:40:00,347.79,347.99,347.5,347.99,1875.0,342.5222,342.7191,342.2366,342.7191,1875.0
2023-01-27 10:45:00,347.59,347.59,347.53,347.54,300.0,342.3252,342.3252,342.2661,342.276,300.0
2023-01-27 10:50:00,347.81,347.85,347.5,347.5,2202.0,342.5419,342.5813,342.2366,342.2366,2202.0
2023-01-27 10:55:00,347.5,348.03,347.5,347.98,1400.0,342.2366,342.7585,342.2366,342.7093,1400.0
2023-01-27 11:00:00,347.83,347.97,347.83,347.97,553.0,342.5616,342.6994,342.5616,342.6994,553.0
2023-01-27 11:05:00,348.17,348.2,347.69,347.69,954.0,342.8964,342.926,342.4237,342.4237,954.0
2023-01-27 11:10:00,347.5,347.99,347.5,347.99,419.0,342.2366,342.7191,342.2366,342.7191,419.0
2023-01-27 11:15:00,348.27,348.27,348.25,348.25,200.0,342.9949,342.9949,342.9752,342.9752,200.0
2023-01-27 11:20:00,348.78,348.78,348.75,348.75,300.0,343.4972,343.4972,343.4676,343.4676,300.0
2023-01-27 11:25:00,348.53,348.68,348.44,348.68,512.0,343.251,343.3987,343.1623,343.3987,512.0
2023-01-27 11:30:00,348.75,348.96,348.75,348.96,200.0,343.4676,343.6745,343.4676,343.6745,200.0
2023-01-27 11:35:00,348.62,348.76,348.62,348.63,400.0,343.3396,343.4775,343.3396,343.3495,400.0
2023-01-27 11:40:00,348.73,349.14,348.72,348.79,758.0,343.4479,343.8517,343.4381,343.507,758.0
2023-01-27 11:45:00,349.1,349.31,349.1,349.27,481.0,343.8123,344.0192,343.8123,343.9798,481.0
2023-01-27 11:50:00,349.66,349.73,349.66,349.72,530.0,344.3638,344.4328,344.3638,344.4229,530.0
2023-01-27 11:55:00,349.63,349.63,349.58,349.58,200.0,344.3343,344.3343,344.2851,344.2851,200.0
2023-01-27 12:00:00,349.32,349.41,349.32,349.37,300.0,344.029,344.1176,344.029,344.0782,300.0
2023-01-27 12:05:00,349.37,349.37,349.37,349.37,0.0,344.0782,344.0782,344.0782,344.0782,0.0
2023-01-27 12:10:00,349.9,349.98,349.8,349.8,400.0,344.6002,344.679,344.5017,344.5017,400.0
2023-01-27 12:15:00,350.47,350.66,350.42,350.46,500.0,345.1616,345.3487,345.1123,345.1517,500.0
2023-01-27 12:20:00,350.13,350.13,350.13,350.13,100.0,344.8267,344.8267,344.8267,344.8267,100.0
2023-01-27 12:25:00,349.72,349.72,349.7,349.7,204.0,344.4229,344.4229,344.4032,344.4032,204.0
2023-01-27 12:30:00,349.7,349.7,349.7,349.7,100.0,344.4032,344.4032,344.4032,344.4032,100.0
2023-01-27 12:35:00,350.11,350.35,350.11,350.15,668.0,344.807,345.0434,344.807,344.8464,668.0
2023-01-27 12:40:00,350.15,350.15,350.15,350.15,500.0,344.8464,344.8464,344.8464,344.8464,500.0
2023-01-27 12:45:00,349.93,349.93,349.93,349.93,100.0,344.6298,344.6298,344.6298,344.6298,100.0
2023-01-27 12:50:00,349.66,349.91,349.65,349.91,300.0,344.3638,344.6101,344.354,344.6101,300.0
2023-01-27 12:55:00,349.61,349.61,349.6,349.61,220.0,344.3146,344.3146,344.3048,344.3146,220.0
2023-01-27 13:00:00,349.88,349.88,349.17,349.17,800.0,344.5805,344.5805,343.8813,343.8813,800.0
2023-01-27 13:05:00,349.2,349.2,349.2,349.2,100.0,343.9108,343.9108,343.9108,343.9108,100.0
2023-01-27 13:10:00,349.29,349.83,349.29,349.82,989.0,343.9995,344.5313,343.9995,344.5214,989.0
2023-01-27 13:15:00,349.82,349.82,349.82,349.82,0.0,344.5214,344.5214,344.5214,344.5214,0.0
2023-01-27 13:20:00,349.74,349.75,349.67,349.67,200.0,344.4426,344.4525,344.3737,344.3737,200.0
2023-01-27 13:25:00,349.65,349.68,349.52,349.68,621.0,344.354,344.3835,344.226,344.3835,621.0
2023-01-27 13:30:00,349.86,349.86,349.76,349.77,226.0,344.5608,344.5608,344.4623,344.4722,226.0
2023-01-27 13:35:00,349.9,349.95,349.88,349.92,400.0,344.6002,344.6495,344.5805,344.6199,400.0
2023-01-27 13:40:00,350.19,350.19,350.05,350.06,958.0,344.8858,344.8858,344.7479,344.7578,958.0
2023-01-27 13:45:00,350.06,350.31,350.06,350.31,200.0,344.7578,345.004,344.7578,345.004,200.0
2023-01-27 13:50:00,350.23,350.37,350.2,350.36,1100.0,344.9252,345.0631,344.8957,345.0532,1100.0
2023-01-27 13:55:00,350.47,350.91,350.38,350.91,1402.0,345.1616,345.5949,345.0729,345.5949,1402.0
2023-01-27 14:00:00,350.82,351.05,350.82,351.05,662.0,345.5063,345.7328,345.5063,345.7328,662.0
2023-01-27 14:05:00,350.95,350.99,350.7,350.7,1204.0,345.6343,345.6737,345.3881,345.3881,1204.0
2023-01-27 14:10:00,350.5,350.65,350.5,350.56,1123.0,345.1911,345.3389,345.1911,345.2502,1123.0
2023-01-27 14:15:00,350.47,350.89,350.46,350.66,2007.0,345.1616,345.5752,345.1517,345.3487,2007.0
2023-01-27 14:20:00,350.75,350.75,350.75,350.75,100.0,345.4373,345.4373,345.4373,345.4373,100.0
2023-01-27 14:25:00,350.85,350.97,350.72,350.96,3401.0,345.5358,345.654,345.4078,345.6442,3401.0
2023-01-27 14:30:00,350.88,350.88,350.48,350.48,800.0,345.5654,345.5654,345.1714,345.1714,800.0
2023-01-27 14:35:00,350.63,350.73,350.59,350.73,631.0,345.3192,345.4176,345.2798,345.4176,631.0
2023-01-27 14:40:00,350.78,350.83,350.77,350.8,600.0,345.4669,345.5161,345.457,345.4866,600.0
2023-01-27 14:45:00,350.81,351.08,350.81,351.0,600.0,345.4964,345.7623,345.4964,345.6836,600.0
2023-01-27 14:50:00,351.09,351.09,350.87,351.06,1000.0,345.7722,345.7722,345.5555,345.7426,1000.0
2023-01-27 14:55:00,351.18,351.51,351.17,351.22,2794.0,345.8608,346.1858,345.851,345.9002,2794.0
2023-01-27 15:00:00,351.22,351.22,351.22,351.22,0.0,345.9002,345.9002,345.9002,345.9002,0.0
2023-01-27 15:05:00,351.46,351.63,351.44,351.63,1100.0,346.1366,346.304,346.1169,346.304,1100.0
2023-01-27 15:10:00,351.79,351.9,351.25,351.25,4705.0,346.4616,346.5699,345.9298,345.9298,4705.0
2023-01-27 15:15:00,351.31,351.31,351.05,351.05,600.0,345.9889,345.9889,345.7328,345.7328,600.0
2023-01-27 15:20:00,350.88,350.95,350.5,350.95,1790.0,345.5654,345.6343,345.1911,345.6343,1790.0
2023-01-27 15:25:00,350.7,350.7,350.57,350.57,500.0,345.3881,345.3881,345.2601,345.2601,500.0
2023-01-27 15:30:00,350.58,350.61,350.34,350.34,2802.0,345.2699,345.2995,345.0335,345.0335,2802.0
2023-01-27 15:35:00,350.19,350.34,349.96,349.96,2001.0,344.8858,345.0335,344.6593,344.6593,2001.0
2023-01-27 15:40:00,349.88,350.1,349.56,349.56,2727.0,344.5805,344.7972,344.2654,344.2654,2727.0
2023-01-27 15:45:00,349.41,349.41,349.01,349.01,2230.0,344.1176,344.1176,343.7237,343.7237,2230.0
2023-01-27 15:50:00,348.92,348.92,347.98,348.48,5871.0,343.6351,343.6351,342.7093,343.2017,5871.0
2023-01-27 15:55:00,348.34,348.34,347.64,347.72,13833.0,343.0638,343.0638,342.3744,342.4532,13833.0
2023-01-30 09:30:00,345.63,347.82,345.63,346.83,1796.0,340.3949,342.5517,340.3949,341.5767,1796.0
2023-01-30 09:35:00,346.13,347.51,346.13,347.02,750.0,340.8873,342.2464,340.8873,341.7638,750.0
2023-01-30 09:40:00,347.56,348.34,347.56,348.15,1019.0,342.2957,343.0638,342.2957,342.8767,1019.0
2023-01-30 09:45:00,348.0,348.03,348.0,348.03,600.0,342.729,342.7585,342.729,342.7585,600.0
2023-01-30 09:50:00,348.19,349.02,347.96,348.44,1310.0,342.9161,343.7335,342.6896,343.1623,1310.0
2023-01-30 09:55:00,348.5,349.59,348.5,349.57,1900.0,343.2214,344.2949,343.2214,344.2752,1900.0
2023-01-30 10:00:00,349.3,349.72,349.15,349.33,1831.0,344.0093,344.4229,343.8616,344.0388,1831.0
2023-01-30 10:05:00,349.83,349.83,349.83,349.83,100.0,344.5313,344.5313,344.5313,344.5313,100.0
2023-01-30 10:10:00,350.14,350.14,349.84,349.84,810.0,344.8366,344.8366,344.5411,344.5411,810.0
2023-01-30 10:15:00,349.49,349.77,349.45,349.77,816.0,344.1964,344.4722,344.157,344.4722,816.0
2023-01-30 10:20:00,349.78,349.83,349.62,349.83,1233.0,344.482,344.5313,344.3245,344.5313,1233.0
2023-01-30 10:25:00,349.92,350.03,349.24,350.03,700.0,344.6199,344.7282,343.9502,344.7282,700.0
2023-01-30 10:30:00,349.72,349.86,349.19,349.19,757.0,344.4229,344.5608,343.901,343.901,757.0
2023-01-30 10:35:00,349.33,349.36,349.17,349.17,500.0,344.0388,344.0684,343.8813,343.8813,500.0
2023-01-30 10:40:00,348.95,348.95,348.52,348.52,716.0,343.6646,343.6646,343.2411,343.2411,716.0
2023-01-30 10:45:00,348.78,348.98,348.11,348.11,608.0,343.4972,343.6941,342.8373,342.8373,608.0
2023-01-30 10:50:00,348.49,348.49,348.49,348.49,100.0,343.2116,343.2116,343.2116,343.2116,100.0
2023-01-30 10:55:00,347.65,347.86,347.44,347.86,400.0,342.3843,342.5911,342.1775,342.5911,400.0
2023-01-30 11:00:00,347.88,347.88,347.52,347.52,300.0,342.6108,342.6108,342.2563,342.2563,300.0
2023-01-30 11:05:00,347.91,347.91,347.65,347.66,200.0,342.6404,342.6404,342.3843,342.3941,200.0
2023-01-30 11:10:00,347.55,348.24,347.54,348.24,600.0,342.2858,342.9654,342.276,342.9654,600.0
2023-01-30 11:15:00,348.75,348.75,348.75,348.75,200.0,343.4676,343.4676,343.4676,343.4676,200.0
2023-01-30 11:20:00,348.76,348.8,348.76,348.8,200.0,343.4775,343.5169,343.4775,343.5169,200.0
2023-01-30 11:25:00,348.58,348.77,348.39,348.77,410.0,343.3002,343.4873,343.1131,343.4873,410.0
2023-01-30 11:30:00,349.07,349.07,348.95,348.99,400.0,343.7828,343.7828,343.6646,343.704,400.0
2023-01-30 11:35:00,348.96,348.96,348.32,348.47,750.0,343.6745,343.6745,343.0441,343.1919,750.0
2023-01-30 11:40:00,348.54,348.7,348.46,348.51,626.0,343.2608,343.4184,343.182,343.2313,626.0
2023-01-30 11:45:00,348.44,348.44,347.71,347.71,1164.0,343.1623,343.1623,342.4434,342.4434,1164.0
2023-01-30 11:50:00,348.01,348.36,348.01,348.12,583.0,342.7388,343.0835,342.7388,342.8472,583.0
2023-01-30 11:55:00,348.12,348.12,348.12,348.12,0.0,342.8472,342.8472,342.8472,342.8472,0.0
2023-01-30 12:00:00,348.7,348.7,348.09,348.09,500.0,343.4184,343.4184,342.8176,342.8176,500.0
2023-01-30 12:05:00,348.01,348.15,348.01,348.15,300.0,342.7388,342.8767,342.7388,342.8767,300.0
2023-01-30 12:10:00,348.2,348.2,348.2,348.2,100.0,342.926,342.926,342.926,342.926,100.0
2023-01-30 12:15:00,348.07,348.23,347.68,347.73,1003.0,342.7979,342.9555,342.4138,342.4631,1003.0
2023-01-30 12:20:00,347.62,347.68,347.62,347.63,300.0,342.3547,342.4138,342.3547,342.3646,300.0
2023-01-30 12:25:00,347.15,347.36,347.15,347.36,321.0,341.8919,342.0987,341.8919,342.0987,321.0
2023-01-30 12:30:00,347.48,347.61,347.42,347.61,400.0,342.2169,342.3449,342.1578,342.3449,400.0
2023-01-30 12:35:00,347.65,347.65,347.5,347.5,301.0,342.3843,342.3843,342.2366,342.2366,301.0
2023-01-30 12:40:00,347.44,347.78,347.31,347.31,916.0,342.1775,342.5123,342.0494,342.0494,916.0
2023-01-30 12:45:00,347.13,347.23,347.0,347.23,2121.0,341.8722,341.9707,341.7441,341.9707,2121.0
2023-01-30 12:50:00,347.66,347.66,347.66,347.66,100.0,342.3941,342.3941,342.3941,342.3941,100.0
2023-01-30 12:55:00,347.66,347.66,347.66,347.66,0.0,342.3941,342.3941,342.3941,342.3941,0.0
2023-01-30 13:00:00,347.54,347.54,347.54,347.54,100.0,342.276,342.276,342.276,342.276,100.0
2023-01-30 13:05:00,347.63,347.63,347.63,347.63,100.0,342.3646,342.3646,342.3646,342.3646,100.0
2023-01-30 13:10:00,347.78,347.78,347.77,347.78,100.0,342.5123,342.5123,342.5025,342.5123,100.0
2023-01-30 13:15:00,347.67,348.17,347.66,348.17,503.0,342.404,342.8964,342.3941,342.8964,503.0
2023-01-30 13:20:00,348.67,348.67,348.66,348.66,300.0,343.3888,343.3888,343.379,343.379,300.0
2023-01-30 13:25:00,348.77,348.89,348.71,348.71,462.0,343.4873,343.6055,343.4282,343.4282,462.0
2023-01-30 13:30:00,348.51,348.65,348.39,348.48,962.0,343.2313,343.3691,343.1131,343.2017,962.0
2023-01-30 13:35:00,348.61,348.87,348.61,348.87,600.0,343.3298,343.5858,343.3298,343.5858,600.0
2023-01-30 13:40:00,349.49,349.51,349.48,349.5,200.0,344.1964,344.2161,344.1866,344.2063,200.0
2023-01-30 13:45:00,349.91,349.91,349.7,349.7,409.0,344.6101,344.6101,344.4032,344.4032,409.0
2023-01-30 13:50:00,349.89,349.89,349.84,349.84,300.0,344.5904,344.5904,344.5411,344.5411,300.0
2023-01-30 13:55:00,349.72,349.72,349.49,349.67,800.0,344.4229,344.4229,344.1964,344.3737,800.0
2023-01-30 14:00:00,349.72,349.72,349.61,349.7,500.0,344.4229,344.4229,344.3146,344.4032,500.0
2023-01-30 14:05:00,349.64,349.65,348.98,348.99,1008.0,344.3442,344.354,343.6941,343.704,1008.0
2023-01-30 14:10:00,348.56,348.56,348.49,348.49,400.0,343.2805,343.2805,343.2116,343.2116,400.0
2023-01-30 14:15:00,348.35,348.85,348.35,348.85,300.0,343.0737,343.5661,343.0737,343.5661,300.0
2023-01-30 14:20:00,349.16,349.17,348.69,348.7,902.0,343.8714,343.8813,343.4085,343.4184,902.0
2023-01-30 14:25:00,348.73,348.78,348.66,348.76,500.0,343.4479,343.4972,343.379,343.4775,500.0
2023-01-30 14:30:00,348.7,348.89,348.63,348.69,700.0,343.4184,343.6055,343.3495,343.4085,700.0
2023-01-30 14:35:00,348.52,348.67,348.5,348.67,515.0,343.2411,343.3888,343.2214,343.3888,515.0
2023-01-30 14:40:00,348.44,348.44,348.42,348.42,200.0,343.1623,343.1623,343.1426,343.1426,200.0
2023-01-30 14:45:00,348.42,348.42,347.95,348.18,1846.0,343.1426,343.1426,342.6797,342.9063,1846.0
2023-01-30 14:50:00,348.01,348.01,347.61,347.61,3591.0,342.7388,342.7388,342.3449,342.3449,3591.0
2023-01-30 14:55:00,347.6,348.1,347.6,348.08,921.0,342.3351,342.8275,342.3351,342.8078,921.0
2023-01-30 15:00:00,348.23,348.84,348.18,348.84,685.0,342.9555,343.5563,342.9063,343.5563,685.0
2023-01-30 15:05:00,348.82,348.82,348.09,348.29,1649.0,343.5366,343.5366,342.8176,343.0146,1649.0
2023-01-30 15:10:00,348.31,348.54,348.29,348.29,1120.0,343.0343,343.2608,343.0146,343.0146,1120.0
2023-01-30 15:15:00,348.22,348.26,347.89,347.89,1100.0,342.9457,342.9851,342.6207,342.6207,1100.0
2023-01-30 15:20:00,348.1,348.1,347.62,347.63,1167.0,342.8275,342.8275,342.3547,342.3646,1167.0
2023-01-30 15:25:00,347.59,347.61,347.34,347.49,2704.0,342.3252,342.3449,342.079,342.2267,2704.0
2023-01-30 15:30:00,347.35,347.98,347.35,347.74,1325.0,342.0888,342.7093,342.0888,342.4729,1325.0
2023-01-30 15:35:00,347.79,348.1,347.79,348.0,900.0,342.5222,342.8275,342.5222,342.729,900.0
2023-01-30 15:40:00,347.87,348.01,347.48,347.49,2245.0,342.601,342.7388,342.2169,342.2267,2245.0
2023-01-30 15:45:00,347.43,347.44,346.98,347.13,4403.0,342.1676,342.1775,341.7244,341.8722,4403.0
2023-01-30 15:50:00,347.07,347.4,346.83,346.96,4837.0,341.8131,342.1381,341.5767,341.7047,4837.0
2023-01-30 15:55:00,346.95,347.37,346.67,347.37,11556.0,341.6949,342.1085,341.4191,342.1085,11556.0
2023-01-31 09:30:00,350.12,350.24,346.78,350.24,3204.0,344.8169,344.9351,341.5275,344.9351,3204.0
2023-01-31 09:35:00,349.78,349.85,349.07,349.07,500.0,344.482,344.551,343.7828,343.7828,500.0
2023-01-31 09:40:00,349.55,350.0,349.55,350.0,200.0,344.2555,344.6987,344.2555,344.6987,200.0
2023-01-31 09:45:00,349.13,349.91,348.78,348.85,3851.0,343.8419,344.6101,343.4972,343.5661,3851.0
2023-01-31 09:50:00,349.75,350.39,349.69,349.69,4112.0,344.4525,345.0828,344.3934,344.3934,4112.0
2023-01-31 09:55:00,349.59,349.59,349.03,349.04,600.0,344.2949,344.2949,343.7434,343.7532,600.0
2023-01-31 10:00:00,348.38,348.78,348.38,348.61,2347.0,343.1032,343.4972,343.1032,343.3298,2347.0
2023-01-31 10:05:00,349.07,349.52,348.68,348.81,4952.0,343.7828,344.226,343.3987,343.5267,4952.0
2023-01-31 10:10:00,348.93,350.09,348.93,350.09,5895.0,343.6449,344.7873,343.6449,344.7873,5895.0
2023-01-31 10:15:00,350.09,350.1,350.09,350.1,460.0,344.7873,344.7972,344.7873,344.7972,460.0
2023-01-31 10:20:00,349.99,350.0,349.89,349.89,400.0,344.6889,344.6987,344.5904,344.5904,400.0
2023-01-31 10:25:00,349.59,350.0,349.21,350.0,1936.0,344.2949,344.6987,343.9207,344.6987,1936.0
2023-01-31 10:30:00,350.3,350.3,350.29,350.3,350.0,344.9942,344.9942,344.9843,344.9942,350.0
2023-01-31 10:35:00,350.13,350.13,349.48,349.49,300.0,344.8267,344.8267,344.1866,344.1964,300.0
2023-01-31 10:40:00,349.67,349.87,349.6,349.87,600.0,344.3737,344.5707,344.3048,344.5707,600.0
2023-01-31 10:45:00,349.41,349.58,349.35,349.58,582.0,344.1176,344.2851,344.0585,344.2851,582.0
2023-01-31 10:50:00,349.59,349.6,349.19,349.19,400.0,344.2949,344.3048,343.901,343.901,400.0
2023-01-31 10:55:00,349.43,349.43,349.43,349.43,604.0,344.1373,344.1373,344.1373,344.1373,604.0
2023-01-31 11:00:00,349.9,350.15,349.9,350.05,826.0,344.6002,344.8464,344.6002,344.7479,826.0
2023-01-31 11:05:00,349.97,350.24,349.82,350.24,1033.0,344.6692,344.9351,344.5214,344.9351,1033.0
2023-01-31 11:10:00,350.05,350.21,350.03,350.05,920.0,344.7479,344.9055,344.7282,344.7479,920.0
2023-01-31 11:15:00,350.23,350.42,349.83,349.83,1861.0,344.9252,345.1123,344.5313,344.5313,1861.0
2023-01-31 11:20:00,350.0,351.1,349.89,351.1,6372.0,344.6987,345.782,344.5904,345.782,6372.0
2023-01-31 11:25:00,351.26,351.67,351.26,351.58,600.0,345.9396,346.3434,345.9396,346.2548,600.0
2023-01-31 11:30:00,351.6,351.86,351.6,351.86,300.0,346.2745,346.5305,346.2745,346.5305,300.0
2023-01-31 11:35:00,351.7,351.83,351.7,351.83,200.0,346.373,346.501,346.373,346.501,200.0
2023-01-31 11:40:00,352.1,352.2,352.09,352.13,797.0,346.7669,346.8654,346.757,346.7964,797.0
2023-01-31 11:45:00,352.16,352.16,352.16,352.16,100.0,346.826,346.826,346.826,346.826,100.0
2023-01-31 11:50:00,352.35,352.44,352.35,352.43,300.0,347.0131,347.1017,347.0131,347.0919,300.0
2023-01-31 11:55:00,352.52,353.28,352.52,353.28,410.0,347.1805,347.929,347.1805,347.929,410.0
2023-01-31 12:00:00,352.82,352.89,352.79,352.87,993.0,347.476,347.5449,347.4464,347.5252,993.0
2023-01-31 12:05:00,352.68,352.68,352.68,352.68,100.0,347.3381,347.3381,347.3381,347.3381,100.0
2023-01-31 12:10:00,352.86,352.89,352.44,352.44,650.0,347.5154,347.5449,347.1017,347.1017,650.0
2023-01-31 12:15:00,352.38,353.23,352.38,353.23,509.0,347.0427,347.8798,347.0427,347.8798,509.0
2023-01-31 12:20:00,353.55,353.75,353.23,353.23,500.0,348.1949,348.3919,347.8798,347.8798,500.0
2023-01-31 12:25:00,353.21,353.91,353.03,353.71,2644.0,347.8601,348.5495,347.6828,348.3525,2644.0
2023-01-31 12:30:00,353.48,353.88,353.34,353.53,1031.0,348.126,348.5199,347.9881,348.1752,1031.0
2023-01-31 12:35:00,353.48,353.99,353.47,353.72,1603.0,348.126,348.6283,348.1161,348.3624,1603.0
2023-01-31 12:40:00,353.89,354.81,353.89,354.41,900.0,348.5298,349.4358,348.5298,349.0419,900.0
2023-01-31 12:45:00,354.07,354.33,354.07,354.32,500.0,348.7071,348.9631,348.7071,348.9533,500.0
2023-01-31 12:50:00,354.36,354.64,354.05,354.42,1701.0,348.9927,349.2684,348.6874,349.0518,1701.0
2023-01-31 12:55:00,354.41,354.76,354.22,354.75,500.0,349.0419,349.3866,348.8548,349.3768,500.0
2023-01-31 13:00:00,354.54,355.25,354.46,354.88,3878.0,349.1699,349.8692,349.0911,349.5048,3878.0
2023-01-31 13:05:00,354.82,354.82,354.61,354.71,500.0,349.4457,349.4457,349.2389,349.3374,500.0
2023-01-31 13:10:00,354.42,354.42,354.42,354.42,100.0,349.0518,349.0518,349.0518,349.0518,100.0
2023-01-31 13:15:00,354.79,355.15,354.54,355.08,850.0,349.4161,349.7707,349.1699,349.7018,850.0
2023-01-31 13:20:00,354.97,355.04,354.84,354.84,600.0,349.5934,349.6624,349.4654,349.4654,600.0
2023-01-31 13:25:00,354.85,355.04,354.85,355.0,1547.0,349.4752,349.6624,349.4752,349.623,1547.0
2023-01-31 13:30:00,354.92,354.96,354.75,354.82,600.0,349.5442,349.5836,349.3768,349.4457,600.0
2023-01-31 13:35:00,355.07,355.07,354.72,354.92,1125.0,349.6919,349.6919,349.3472,349.5442,1125.0
2023-01-31 13:40:00,355.11,355.22,354.8,354.88,3886.0,349.7313,349.8396,349.426,349.5048,3886.0
2023-01-31 13:45:00,354.87,355.43,354.87,355.43,400.0,349.4949,350.0465,349.4949,350.0465,400.0
2023-01-31 13:50:00,355.32,355.37,355.15,355.16,1600.0,349.9381,349.9874,349.7707,349.7805,1600.0
2023-01-31 13:55:00,355.38,355.45,355.04,355.12,2091.0,349.9972,350.0662,349.6624,349.7411,2091.0
2023-01-31 14:00:00,355.13,355.61,355.08,355.38,7683.0,349.751,350.2237,349.7018,349.9972,7683.0
2023-01-31 14:05:00,355.5,355.52,355.5,355.52,400.0,350.1154,350.1351,350.1154,350.1351,400.0
2023-01-31 14:10:00,355.64,355.64,355.47,355.55,400.0,350.2533,350.2533,350.0858,350.1646,400.0
2023-01-31 14:15:00,355.63,356.04,355.57,355.7,2500.0,350.2434,350.6472,350.1843,350.3124,2500.0
2023-01-31 14:20:00,355.63,355.63,355.48,355.59,650.0,350.2434,350.2434,350.0957,350.204,650.0
2023-01-31 14:25:00,355.57,355.93,355.48,355.92,1303.0,350.1843,350.5389,350.0957,350.529,1303.0
2023-01-31 14:30:00,355.98,356.32,355.98,356.32,1228.0,350.5881,350.923,350.5881,350.923,1228.0
2023-01-31 14:35:00,356.33,356.33,355.75,355.75,2229.0,350.9328,350.9328,350.3616,350.3616,2229.0
2023-01-31 14:40:00,355.85,356.07,355.85,356.07,605.0,350.4601,350.6768,350.4601,350.6768,605.0
2023-01-31 14:45:00,356.15,356.21,355.95,356.21,820.0,350.7555,350.8146,350.5586,350.8146,820.0
2023-01-31 14:50:00,356.21,356.21,356.21,356.21,0.0,350.8146,350.8146,350.8146,350.8146,0.0
2023-01-31 14:55:00,356.24,356.24,356.15,356.15,405.0,350.8442,350.8442,350.7555,350.7555,405.0
2023-01-31 15:00:00,356.42,356.62,356.29,356.55,3011.0,351.0215,351.2184,350.8934,351.1495,3011.0
2023-01-31 15:05:00,356.55,356.77,356.55,356.77,645.0,351.1495,351.3662,351.1495,351.3662,645.0
2023-01-31 15:10:00,356.66,356.9,356.6,356.64,2581.0,351.2578,351.4942,351.1987,351.2381,2581.0
2023-01-31 15:15:00,356.81,356.83,356.68,356.8,1914.0,351.4056,351.4252,351.2775,351.3957,1914.0
2023-01-31 15:20:00,356.79,356.8,356.63,356.75,2594.0,351.3859,351.3957,351.2283,351.3465,2594.0
2023-01-31 15:25:00,356.94,357.28,356.93,357.04,1500.0,351.5336,351.8684,351.5237,351.6321,1500.0
2023-01-31 15:30:00,357.02,357.41,357.02,357.36,1668.0,351.6124,351.9965,351.6124,351.9472,1668.0
2023-01-31 15:35:00,357.36,357.54,357.36,357.45,1100.0,351.9472,352.1245,351.9472,352.0359,1100.0
2023-01-31 15:40:00,357.63,358.13,357.36,357.59,2215.0,352.2131,352.7056,351.9472,352.1737,2215.0
2023-01-31 15:45:00,357.56,358.08,357.48,357.93,1980.0,352.1442,352.6563,352.0654,352.5086,1980.0
2023-01-31 15:50:00,358.05,359.33,358.05,359.33,6870.0,352.6268,353.8874,352.6268,353.8874,6870.0
2023-01-31 15:55:00,359.16,359.92,358.82,359.64,11967.0,353.72,354.4684,353.3851,354.1927,11967.0
2023-02-01 09:30:00,358.45,359.69,358.21,358.79,3327.0,353.0207,354.2419,352.7843,353.3556,3327.0
2023-02-01 09:35:00,358.13,361.18,358.13,361.18,1426.0,352.7056,355.7094,352.7056,355.7094,1426.0
2023-02-01 09:40:00,360.59,360.73,359.23,359.23,1380.0,355.1283,355.2662,353.7889,353.7889,1380.0
2023-02-01 09:45:00,358.91,360.03,358.73,360.03,1725.0,353.4737,354.5768,353.2965,354.5768,1725.0
2023-02-01 09:50:00,360.05,360.7,360.03,360.04,1228.0,354.5965,355.2366,354.5768,354.5866,1228.0
2023-02-01 09:55:00,360.15,360.51,360.15,360.51,300.0,354.695,355.0495,354.695,355.0495,300.0
2023-02-01 10:00:00,360.17,360.39,359.02,359.89,4110.0,354.7147,354.9313,353.5821,354.4389,4110.0
2023-02-01 10:05:00,359.75,360.19,359.24,359.84,1097.0,354.301,354.7344,353.7987,354.3897,1097.0
2023-02-01 10:10:00,359.62,360.01,359.59,359.62,1600.0,354.173,354.5571,354.1434,354.173,1600.0
2023-02-01 10:15:00,359.64,360.04,359.4,359.72,900.0,354.1927,354.5866,353.9563,354.2715,900.0
2023-02-01 10:20:00,359.69,359.85,359.58,359.85,300.0,354.2419,354.3995,354.1336,354.3995,300.0
2023-02-01 10:25:00,360.2,360.22,359.4,360.09,2302.0,354.7442,354.7639,353.9563,354.6359,2302.0
2023-02-01 10:30:00,360.21,360.21,359.83,359.86,559.0,354.7541,354.7541,354.3798,354.4094,559.0
2023-02-01 10:35:00,359.87,359.87,359.38,359.38,600.0,354.4192,354.4192,353.9366,353.9366,600.0
2023-02-01 10:40:00,359.4,359.42,358.83,358.84,1493.0,353.9563,353.976,353.395,353.4048,1493.0
2023-02-01 10:45:00,358.99,358.99,358.35,358.63,924.0,353.5525,353.5525,352.9222,353.198,924.0
2023-02-01 10:50:00,357.58,357.58,357.42,357.42,500.0,352.1639,352.1639,352.0063,352.0063,500.0
2023-02-01 10:55:00,357.78,357.96,357.52,357.96,596.0,352.3609,352.5381,352.1048,352.5381,596.0
2023-02-01 11:00:00,357.65,358.1,357.65,357.94,844.0,352.2328,352.676,352.2328,352.5184,844.0
2023-02-01 11:05:00,357.62,357.71,357.15,357.15,910.0,352.2033,352.2919,351.7404,351.7404,910.0
2023-02-01 11:10:00,357.27,357.45,357.15,357.39,971.0,351.8586,352.0359,351.7404,351.9768,971.0
2023-02-01 11:15:00,357.44,357.86,357.35,357.78,2112.0,352.026,352.4396,351.9374,352.3609,2112.0
2023-02-01 11:20:00,357.81,358.49,357.81,358.0,1904.0,352.3904,353.0601,352.3904,352.5775,1904.0
2023-02-01 11:25:00,358.0,358.4,357.79,358.4,1095.0,352.5775,352.9715,352.3707,352.9715,1095.0
2023-02-01 11:30:00,358.55,358.56,358.54,358.56,300.0,353.1192,353.129,353.1093,353.129,300.0
2023-02-01 11:35:00,358.61,358.61,358.24,358.24,1190.0,353.1783,353.1783,352.8139,352.8139,1190.0
2023-02-01 11:40:00,358.47,358.47,358.36,358.38,500.0,353.0404,353.0404,352.9321,352.9518,500.0
2023-02-01 11:45:00,358.45,358.99,358.45,358.48,2735.0,353.0207,353.5525,353.0207,353.0503,2735.0
2023-02-01 11:50:00,358.78,358.81,358.58,358.58,1412.0,353.3457,353.3753,353.1487,353.1487,1412.0
2023-02-01 11:55:00,358.49,358.5,357.54,358.27,2300.0,353.0601,353.07,352.1245,352.8434,2300.0
2023-02-01 12:00:00,357.81,358.12,357.8,358.12,500.0,352.3904,352.6957,352.3806,352.6957,500.0
2023-02-01 12:05:00,357.38,357.72,357.17,357.46,1400.0,351.9669,352.3018,351.7601,352.0457,1400.0
2023-02-01 12:10:00,357.29,357.56,357.28,357.56,302.0,351.8783,352.1442,351.8684,352.1442,302.0
2023-02-01 12:15:00,357.32,357.32,357.26,357.26,400.0,351.9078,351.9078,351.8487,351.8487,400.0
2023-02-01 12:20:00,356.83,356.84,356.28,356.49,1379.0,351.4252,351.4351,350.8836,351.0904,1379.0
2023-02-01 12:25:00,356.53,356.76,356.2,356.2,3112.0,351.1298,351.3563,350.8048,350.8048,3112.0
2023-02-01 12:30:00,356.64,356.95,356.64,356.81,1000.0,351.2381,351.5434,351.2381,351.4056,1000.0
2023-02-01 12:35:00,356.59,357.0,356.46,356.59,1521.0,351.1889,351.5927,351.0609,351.1889,1521.0
2023-02-01 12:40:00,356.38,356.65,356.21,356.31,993.0,350.9821,351.248,350.8146,350.9131,993.0
2023-02-01 12:45:00,356.29,356.29,355.57,355.57,800.0,350.8934,350.8934,350.1843,350.1843,800.0
2023-02-01 12:50:00,355.79,356.25,355.67,356.25,1949.0,350.401,350.854,350.2828,350.854,1949.0
2023-02-01 12:55:00,356.34,356.34,356.14,356.14,350.0,350.9427,350.9427,350.7457,350.7457,350.0
2023-02-01 13:00:00,356.08,356.61,356.08,356.61,400.0,350.6866,351.2086,350.6866,351.2086,400.0
2023-02-01 13:05:00,356.62,356.87,356.62,356.73,644.0,351.2184,351.4646,351.2184,351.3268,644.0
2023-02-01 13:10:00,356.36,356.47,356.07,356.07,600.0,350.9624,351.0707,350.6768,350.6768,600.0
2023-02-01 13:15:00,356.43,356.43,355.89,355.89,310.0,351.0313,351.0313,350.4995,350.4995,310.0
2023-02-01 13:20:00,356.26,356.46,356.13,356.46,400.0,350.8639,351.0609,350.7359,351.0609,400.0
2023-02-01 13:25:00,356.65,356.65,356.35,356.55,800.0,351.248,351.248,350.9525,351.1495,800.0
2023-02-01 13:30:00,357.18,357.18,357.18,357.18,100.0,351.7699,351.7699,351.7699,351.7699,100.0
2023-02-01 13:35:00,357.14,357.14,356.69,356.91,1422.0,351.7306,351.7306,351.2874,351.504,1422.0
2023-02-01 13:40:00,356.83,356.83,356.26,356.26,800.0,351.4252,351.4252,350.8639,350.8639,800.0
2023-02-01 13:45:00,356.22,356.22,355.72,355.72,600.0,350.8245,350.8245,350.3321,350.3321,600.0
2023-02-01 13:50:00,356.02,356.15,355.64,356.15,1799.0,350.6275,350.7555,350.2533,350.7555,1799.0
2023-02-01 13:55:00,356.56,356.92,356.39,356.39,1121.0,351.1593,351.5139,350.9919,350.9919,1121.0
2023-02-01 14:00:00,354.91,355.61,352.47,354.63,2103.0,349.5343,350.2237,347.1313,349.2586,2103.0
2023-02-01 14:05:00,354.27,356.38,354.26,356.38,801.0,348.904,350.9821,348.8942,350.9821,801.0
2023-02-01 14:10:00,356.12,356.12,355.58,355.6,1908.0,350.726,350.726,350.1942,350.2139,1908.0
2023-02-01 14:15:00,356.42,356.42,355.86,355.87,887.0,351.0215,351.0215,350.4699,350.4798,887.0
2023-02-01 14:20:00,356.21,356.72,355.88,355.88,1658.0,350.8146,351.3169,350.4896,350.4896,1658.0
2023-02-01 14:25:00,356.04,356.38,356.04,356.38,300.0,350.6472,350.9821,350.6472,350.9821,300.0
2023-02-01 14:30:00,356.33,356.54,354.29,354.98,1667.0,350.9328,351.1396,348.9237,349.6033,1667.0
2023-02-01 14:35:00,357.88,358.11,357.76,357.76,907.0,352.4593,352.6859,352.3412,352.3412,907.0
2023-02-01 14:40:00,358.07,360.25,357.98,360.25,6977.0,352.6465,354.7934,352.5578,354.7934,6977.0
2023-02-01 14:45:00,360.31,360.83,360.2,360.59,4302.0,354.8525,355.3647,354.7442,355.1283,4302.0
2023-02-01 14:50:00,360.19,360.87,359.66,360.06,9320.0,354.7344,355.4041,354.2124,354.6063,9320.0
2023-02-01 14:55:00,360.21,361.21,359.85,360.38,8407.0,354.7541,355.7389,354.3995,354.9215,8407.0
2023-02-01 15:00:00,360.88,361.36,360.27,361.36,942.0,355.4139,355.8866,354.8131,355.8866,942.0
2023-02-01 15:05:00,361.64,363.81,361.64,363.81,9274.0,356.1624,358.2995,356.1624,358.2995,9274.0
2023-02-01 15:10:00,363.89,363.89,362.35,363.11,12914.0,358.3783,358.3783,356.8616,357.6101,12914.0
2023-02-01 15:15:00,363.34,363.6,362.18,362.18,5519.0,357.8366,358.0927,356.6942,356.6942,5519.0
2023-02-01 15:20:00,362.43,362.44,361.9,362.42,1554.0,356.9404,356.9503,356.4185,356.9306,1554.0
2023-02-01 15:25:00,362.64,362.94,362.46,362.94,1374.0,357.1472,357.4427,356.97,357.4427,1374.0
2023-02-01 15:30:00,363.33,363.5,362.84,363.38,5362.0,357.8268,357.9942,357.3442,357.876,5362.0
2023-02-01 15:35:00,363.57,364.94,363.38,364.41,3705.0,358.0632,359.4124,357.876,358.8904,3705.0
2023-02-01 15:40:00,364.61,365.03,364.21,364.21,4268.0,359.0874,359.501,358.6935,358.6935,4268.0
2023-02-01 15:45:00,364.3,364.5,363.34,363.43,4619.0,358.7821,358.9791,357.8366,357.9253,4619.0
2023-02-01 15:50:00,363.25,363.25,362.09,362.38,10847.0,357.748,357.748,356.6056,356.8912,10847.0
2023-02-01 15:55:00,362.21,362.56,361.81,362.19,16063.0,356.7238,357.0685,356.3298,356.7041,16063.0
2023-02-02 09:30:00,363.73,369.39,363.41,365.4,11466.0,358.2207,363.795,357.9056,359.8654,11466.0
2023-02-02 09:35:00,366.45,367.4,364.59,366.61,15366.0,360.8995,361.8351,359.0677,361.0571,15366.0
2023-02-02 09:40:00,366.29,367.29,365.6,366.19,1300.0,360.742,361.7268,360.0624,360.6435,1300.0
2023-02-02 09:45:00,367.08,368.82,367.08,368.66,1800.0,361.52,363.2336,361.52,363.0761,1800.0
2023-02-02 09:50:00,368.5,368.5,367.0,367.94,3459.0,362.9185,362.9185,361.4412,362.367,3459.0
2023-02-02 09:55:00,367.94,367.94,367.94,367.94,0.0,362.367,362.367,362.367,362.367,0.0
2023-02-02 10:00:00,367.58,368.06,367.45,367.45,817.0,362.0124,362.4852,361.8844,361.8844,817.0
2023-02-02 10:05:00,367.45,367.45,366.59,367.0,7240.0,361.8844,361.8844,361.0374,361.4412,7240.0
2023-02-02 10:10:00,366.48,366.48,364.57,364.57,200.0,360.9291,360.9291,359.048,359.048,200.0
2023-02-02 10:15:00,364.57,364.57,364.57,364.57,0.0,359.048,359.048,359.048,359.048,0.0
2023-02-02 10:20:00,365.33,365.96,364.68,365.35,1395.0,359.7965,360.417,359.1563,359.8162,1395.0
2023-02-02 10:25:00,365.32,365.32,364.02,364.42,2345.0,359.7867,359.7867,358.5063,358.9003,2345.0
2023-02-02 10:30:00,364.75,365.59,364.75,365.59,919.0,359.2253,360.0526,359.2253,360.0526,919.0
2023-02-02 10:35:00,365.91,366.31,365.48,365.48,1655.0,360.3677,360.7617,359.9442,359.9442,1655.0
2023-02-02 10:40:00,366.37,366.89,366.16,366.89,651.0,360.8207,361.3329,360.6139,361.3329,651.0
2023-02-02 10:45:00,366.87,367.05,366.87,367.05,200.0,361.3132,361.4905,361.3132,361.4905,200.0
2023-02-02 10:50:00,367.26,368.63,366.96,368.62,10300.0,361.6973,363.0465,361.4018,363.0367,10300.0
2023-02-02 10:55:00,368.74,368.77,368.74,368.77,1100.0,363.1549,363.1844,363.1549,363.1844,1100.0
2023-02-02 11:00:00,368.59,368.59,368.21,368.21,309.0,363.0071,363.0071,362.6329,362.6329,309.0
2023-02-02 11:05:00,368.88,368.88,368.88,368.88,300.0,363.2927,363.2927,363.2927,363.2927,300.0
2023-02-02 11:10:00,368.9,369.31,368.49,369.31,701.0,363.3124,363.7162,362.9086,363.7162,701.0
2023-02-02 11:15:00,369.4,369.82,369.09,369.26,5147.0,363.8049,364.2185,363.4996,363.667,5147.0
2023-02-02 11:20:00,369.04,369.37,368.89,369.37,1299.0,363.4503,363.7753,363.3026,363.7753,1299.0
2023-02-02 11:25:00,369.1,369.1,368.78,369.02,307.0,363.5094,363.5094,363.1942,363.4306,307.0
2023-02-02 11:30:00,368.57,369.33,368.57,368.93,1300.0,362.9874,363.7359,362.9874,363.342,1300.0
2023-02-02 11:35:00,368.74,368.77,368.53,368.53,486.0,363.1549,363.1844,362.948,362.948,486.0
2023-02-02 11:40:00,368.46,368.59,368.44,368.54,917.0,362.8791,363.0071,362.8594,362.9579,917.0
2023-02-02 11:45:00,368.68,368.91,368.46,368.91,1836.0,363.0958,363.3223,362.8791,363.3223,1836.0
2023-02-02 11:50:00,368.82,369.05,368.77,369.05,353.0,363.2336,363.4602,363.1844,363.4602,353.0
2023-02-02 11:55:00,369.28,369.28,368.99,368.99,300.0,363.6867,363.6867,363.4011,363.4011,300.0
2023-02-02 12:00:00,369.08,369.08,368.84,368.84,200.0,363.4897,363.4897,363.2533,363.2533,200.0
2023-02-02 12:05:00,369.13,370.01,369.13,369.56,1388.0,363.5389,364.4056,363.5389,363.9624,1388.0
2023-02-02 12:10:00,369.81,369.96,369.22,369.22,1800.0,364.2086,364.3564,363.6276,363.6276,1800.0
2023-02-02 12:15:00,369.22,369.22,369.22,369.22,0.0,363.6276,363.6276,363.6276,363.6276,0.0
2023-02-02 12:20:00,368.26,369.07,368.26,368.96,2193.0,362.6821,363.4799,362.6821,363.3715,2193.0
2023-02-02 12:25:00,368.96,368.96,368.96,368.96,0.0,363.3715,363.3715,363.3715,363.3715,0.0
2023-02-02 12:30:00,368.81,368.85,368.81,368.85,205.0,363.2238,363.2632,363.2238,363.2632,205.0
2023-02-02 12:35:00,369.31,369.31,369.31,369.31,100.0,363.7162,363.7162,363.7162,363.7162,100.0
2023-02-02 12:40:00,369.0,369.51,368.99,369.51,2244.0,363.4109,363.9132,363.4011,363.9132,2244.0
2023-02-02 12:45:00,369.73,369.73,369.73,369.73,1500.0,364.1299,364.1299,364.1299,364.1299,1500.0
2023-02-02 12:50:00,369.45,369.71,369.36,369.71,500.0,363.8541,364.1102,363.7655,364.1102,500.0
2023-02-02 12:55:00,369.87,370.01,369.56,369.83,748.0,364.2677,364.4056,363.9624,364.2283,748.0
2023-02-02 13:00:00,369.78,370.36,369.77,370.3,608.0,364.1791,364.7503,364.1693,364.6912,608.0
2023-02-02 13:05:00,370.33,370.33,369.69,369.69,1400.0,364.7208,364.7208,364.0905,364.0905,1400.0
2023-02-02 13:10:00,369.47,370.1,369.47,369.63,887.0,363.8738,364.4943,363.8738,364.0314,887.0
2023-02-02 13:15:00,369.42,369.42,369.33,369.33,300.0,363.8246,363.8246,363.7359,363.7359,300.0
2023-02-02 13:20:00,369.19,369.62,369.02,369.02,700.0,363.598,364.0215,363.4306,363.4306,700.0
2023-02-02 13:25:00,368.88,369.33,368.88,368.93,1217.0,363.2927,363.7359,363.2927,363.342,1217.0
2023-02-02 13:30:00,369.12,369.52,369.09,369.09,1114.0,363.5291,363.923,363.4996,363.4996,1114.0
2023-02-02 13:35:00,369.36,369.59,369.25,369.59,1021.0,363.7655,363.992,363.6571,363.992,1021.0
2023-02-02 13:40:00,370.29,370.77,369.96,370.73,4660.0,364.6814,365.1541,364.3564,365.1147,4660.0
2023-02-02 13:45:00,370.73,371.44,370.07,371.44,1360.0,365.1147,365.814,364.4647,365.814,1360.0
2023-02-02 13:50:00,371.62,372.25,371.62,372.25,400.0,365.9912,366.6117,365.9912,366.6117,400.0
2023-02-02 13:55:00,372.13,372.81,372.12,372.81,1269.0,366.4935,367.1632,366.4837,367.1632,1269.0
2023-02-02 14:00:00,372.7,374.4,372.59,373.17,9604.0,367.0549,368.7291,366.9465,367.5178,9604.0
2023-02-02 14:05:00,373.19,374.38,373.15,374.24,3835.0,367.5375,368.7094,367.4981,368.5715,3835.0
2023-02-02 14:10:00,373.58,373.64,372.17,372.56,12154.0,367.9215,367.9806,366.5329,366.917,12154.0
2023-02-02 14:15:00,372.94,372.94,371.98,372.3,2617.0,367.2912,367.2912,366.3458,366.6609,2617.0
2023-02-02 14:20:00,371.85,371.85,370.42,370.42,2300.0,366.2177,366.2177,364.8094,364.8094,2300.0
2023-02-02 14:25:00,370.27,370.64,370.23,370.63,3400.0,364.6617,365.0261,364.6223,365.0162,3400.0
2023-02-02 14:30:00,370.63,370.9,370.14,370.15,1966.0,365.0162,365.2821,364.5336,364.5435,1966.0
2023-02-02 14:35:00,370.18,370.73,369.99,370.53,700.0,364.573,365.1147,364.3859,364.9177,700.0
2023-02-02 14:40:00,370.34,370.49,369.91,370.28,811.0,364.7306,364.8783,364.3071,364.6715,811.0
2023-02-02 14:45:00,370.11,370.5,370.05,370.5,600.0,364.5041,364.8882,364.445,364.8882,600.0
2023-02-02 14:50:00,370.55,370.63,369.82,369.82,2600.0,364.9374,365.0162,364.2185,364.2185,2600.0
2023-02-02 14:55:00,369.68,369.68,369.38,369.38,500.0,364.0806,364.0806,363.7852,363.7852,500.0
2023-02-02 15:00:00,369.29,369.29,369.06,369.2,1300.0,363.6965,363.6965,363.47,363.6079,1300.0
2023-02-02 15:05:00,369.39,370.01,369.3,369.3,1104.0,363.795,364.4056,363.7064,363.7064,1104.0
2023-02-02 15:10:00,369.61,369.97,369.61,369.61,741.0,364.0117,364.3662,364.0117,364.0117,741.0
2023-02-02 15:15:00,369.85,369.85,369.04,369.47,1799.0,364.248,364.248,363.4503,363.8738,1799.0
2023-02-02 15:20:00,369.54,370.18,369.54,370.17,2300.0,363.9427,364.573,363.9427,364.5632,2300.0
2023-02-02 15:25:00,370.58,370.59,369.73,370.26,6325.0,364.967,364.9768,364.1299,364.6518,6325.0
2023-02-02 15:30:00,370.3,371.3,370.29,371.09,4510.0,364.6912,365.6761,364.6814,365.4693,4510.0
2023-02-02 15:35:00,371.15,371.16,370.65,370.65,3076.0,365.5283,365.5382,365.0359,365.0359,3076.0
2023-02-02 15:40:00,370.18,370.31,369.66,370.06,2600.0,364.573,364.7011,364.0609,364.4549,2600.0
2023-02-02 15:45:00,369.9,370.21,369.66,370.15,3532.0,364.2973,364.6026,364.0609,364.5435,3532.0
2023-02-02 15:50:00,370.48,370.83,369.93,370.07,6253.0,364.8685,365.2132,364.3268,364.4647,6253.0
2023-02-02 15:55:00,369.96,370.35,369.89,370.23,21616.0,364.3564,364.7405,364.2874,364.6223,21616.0
2023-02-03 09:30:00,365.75,370.22,365.45,370.22,2893.0,360.2101,364.6124,359.9147,364.6124,2893.0
2023-02-03 09:35:00,368.4,368.4,368.4,368.4,100.0,362.82,362.82,362.82,362.82,100.0
2023-02-03 09:40:00,366.72,366.72,366.71,366.71,200.0,361.1654,361.1654,361.1556,361.1556,200.0
2023-02-03 09:45:00,367.04,367.72,367.04,367.65,400.0,361.4806,362.1503,361.4806,362.0814,400.0
2023-02-03 09:50:00,366.5,366.5,365.06,365.06,512.0,360.9488,360.9488,359.5306,359.5306,512.0
2023-02-03 09:55:00,366.05,366.74,366.05,366.42,800.0,360.5056,361.1851,360.5056,360.87,800.0
2023-02-03 10:00:00,365.77,366.73,365.77,366.38,700.0,360.2298,361.1753,360.2298,360.8306,700.0
2023-02-03 10:05:00,367.24,367.24,365.86,366.45,600.0,361.6776,361.6776,360.3185,360.8995,600.0
2023-02-03 10:10:00,366.22,366.96,366.01,366.86,1172.0,360.673,361.4018,360.4662,361.3033,1172.0
2023-02-03 10:15:00,367.71,368.14,367.63,367.63,500.0,362.1405,362.5639,362.0617,362.0617,500.0
2023-02-03 10:20:00,367.66,367.66,367.43,367.43,500.0,362.0912,362.0912,361.8647,361.8647,500.0
2023-02-03 10:25:00,368.18,368.46,368.12,368.18,819.0,362.6033,362.8791,362.5442,362.6033,819.0
2023-02-03 10:30:00,368.1,368.33,368.09,368.32,557.0,362.5245,362.7511,362.5147,362.7412,557.0
2023-02-03 10:35:00,368.45,368.89,367.95,367.96,900.0,362.8692,363.3026,362.3768,362.3867,900.0
2023-02-03 10:40:00,367.93,368.76,367.93,368.76,200.0,362.3571,363.1745,362.3571,363.1745,200.0
2023-02-03 10:45:00,367.82,367.82,367.82,367.82,200.0,362.2488,362.2488,362.2488,362.2488,200.0
2023-02-03 10:50:00,367.18,367.64,366.72,366.72,411.0,361.6185,362.0715,361.1654,361.1654,411.0
2023-02-03 10:55:00,366.58,366.97,366.58,366.97,200.0,361.0276,361.4117,361.0276,361.4117,200.0
2023-02-03 11:00:00,367.14,367.37,367.14,367.27,400.0,361.5791,361.8056,361.5791,361.7071,400.0
2023-02-03 11:05:00,366.8,367.38,366.7,366.7,925.0,361.2442,361.8155,361.1458,361.1458,925.0
2023-02-03 11:10:00,366.73,367.14,366.72,366.72,1290.0,361.1753,361.5791,361.1654,361.1654,1290.0
2023-02-03 11:15:00,367.0,367.13,366.79,366.79,622.0,361.4412,361.5692,361.2344,361.2344,622.0
2023-02-03 11:20:00,366.93,367.09,366.82,366.87,700.0,361.3723,361.5298,361.2639,361.3132,700.0
2023-02-03 11:25:00,367.12,367.15,366.96,367.04,400.0,361.5594,361.5889,361.4018,361.4806,400.0
2023-02-03 11:30:00,367.55,367.71,367.55,367.71,406.0,361.9829,362.1405,361.9829,362.1405,406.0
2023-02-03 11:35:00,367.51,367.51,366.9,366.9,905.0,361.9435,361.9435,361.3427,361.3427,905.0
2023-02-03 11:40:00,366.54,366.93,366.43,366.43,936.0,360.9882,361.3723,360.8798,360.8798,936.0
2023-02-03 11:45:00,366.61,366.78,365.47,365.47,1844.0,361.0571,361.2245,359.9344,359.9344,1844.0
2023-02-03 11:50:00,365.61,365.61,365.61,365.61,220.0,360.0723,360.0723,360.0723,360.0723,220.0
2023-02-03 11:55:00,364.84,364.84,363.96,363.96,426.0,359.3139,359.3139,358.4473,358.4473,426.0
2023-02-03 12:00:00,364.73,364.73,364.73,364.73,100.0,359.2056,359.2056,359.2056,359.2056,100.0
2023-02-03 12:05:00,365.13,365.13,364.71,364.99,1102.0,359.5995,359.5995,359.1859,359.4617,1102.0
2023-02-03 12:10:00,364.95,365.0,364.84,364.92,610.0,359.4223,359.4715,359.3139,359.3927,610.0
2023-02-03 12:15:00,364.88,365.26,364.63,364.97,2406.0,359.3533,359.7276,359.1071,359.442,2406.0
2023-02-03 12:20:00,365.09,365.09,365.08,365.09,100.0,359.5601,359.5601,359.5503,359.5601,100.0
2023-02-03 12:25:00,364.89,365.04,364.89,365.04,200.0,359.3632,359.5109,359.3632,359.5109,200.0
2023-02-03 12:30:00,364.96,365.31,364.92,365.15,700.0,359.4321,359.7768,359.3927,359.6192,700.0
2023-02-03 12:35:00,365.15,365.33,365.15,365.33,422.0,359.6192,359.7965,359.6192,359.7965,422.0
2023-02-03 12:40:00,365.23,365.23,365.0,365.0,655.0,359.698,359.698,359.4715,359.4715,655.0
2023-02-03 12:45:00,365.09,365.09,364.68,364.68,1001.0,359.5601,359.5601,359.1563,359.1563,1001.0
2023-02-03 12:50:00,364.63,365.0,364.35,364.48,2270.0,359.1071,359.4715,358.8313,358.9594,2270.0
2023-02-03 12:55:00,364.71,364.71,363.86,363.86,500.0,359.1859,359.1859,358.3488,358.3488,500.0
2023-02-03 13:00:00,363.05,363.34,362.72,362.9,1000.0,357.551,357.8366,357.226,357.4033,1000.0
2023-02-03 13:05:00,363.11,363.11,362.1,362.11,1392.0,357.6101,357.6101,356.6154,356.6253,1392.0
2023-02-03 13:10:00,361.73,361.96,361.33,361.62,1809.0,356.251,356.4775,355.8571,356.1427,1809.0
2023-02-03 13:15:00,361.71,361.97,361.21,361.7,2673.0,356.2313,356.4874,355.7389,356.2215,2673.0
2023-02-03 13:20:00,361.75,362.0,361.46,361.46,611.0,356.2707,356.5169,355.9851,355.9851,611.0
2023-02-03 13:25:00,361.15,361.15,361.02,361.02,500.0,355.6798,355.6798,355.5518,355.5518,500.0
2023-02-03 13:30:00,360.96,360.97,360.48,360.6,1600.0,355.4927,355.5025,355.02,355.1381,1600.0
2023-02-03 13:35:00,360.86,361.33,360.72,361.2,904.0,355.3942,355.8571,355.2563,355.7291,904.0
2023-02-03 13:40:00,361.01,361.01,360.31,360.61,847.0,355.5419,355.5419,354.8525,355.148,847.0
2023-02-03 13:45:00,359.94,360.19,359.78,360.19,1100.0,354.4881,354.7344,354.3306,354.7344,1100.0
2023-02-03 13:50:00,360.42,361.02,360.42,361.02,400.0,354.9609,355.5518,354.9609,355.5518,400.0
2023-02-03 13:55:00,360.71,360.96,359.98,359.98,1551.0,355.2465,355.4927,354.5275,354.5275,1551.0
2023-02-03 14:00:00,359.99,360.29,359.85,360.14,1101.0,354.5374,354.8328,354.3995,354.6851,1101.0
2023-02-03 14:05:00,360.08,360.5,360.04,360.21,800.0,354.626,355.0397,354.5866,354.7541,800.0
2023-02-03 14:10:00,360.41,360.41,360.41,360.41,100.0,354.951,354.951,354.951,354.951,100.0
2023-02-03 14:15:00,360.14,360.39,359.98,359.98,400.0,354.6851,354.9313,354.5275,354.5275,400.0
2023-02-03 14:20:00,360.11,360.25,360.11,360.25,204.0,354.6556,354.7934,354.6556,354.7934,204.0
2023-02-03 14:25:00,359.99,360.98,359.89,360.98,2953.0,354.5374,355.5124,354.4389,355.5124,2953.0
2023-02-03 14:30:00,361.19,361.23,360.36,360.36,4187.0,355.7192,355.7586,354.9018,354.9018,4187.0
2023-02-03 14:35:00,360.56,360.83,360.32,360.55,2965.0,355.0988,355.3647,354.8624,355.0889,2965.0
2023-02-03 14:40:00,360.7,360.7,360.27,360.27,200.0,355.2366,355.2366,354.8131,354.8131,200.0
2023-02-03 14:45:00,360.32,360.55,359.97,360.22,2700.0,354.8624,355.0889,354.5177,354.7639,2700.0
2023-02-03 14:50:00,360.11,360.73,359.99,360.73,2381.0,354.6556,355.2662,354.5374,355.2662,2381.0
2023-02-03 14:55:00,360.95,360.95,360.67,360.67,300.0,355.4828,355.4828,355.2071,355.2071,300.0
2023-02-03 15:00:00,360.24,360.42,360.22,360.31,500.0,354.7836,354.9609,354.7639,354.8525,500.0
2023-02-03 15:05:00,360.12,360.54,359.97,360.54,2306.0,354.6654,355.0791,354.5177,355.0791,2306.0
2023-02-03 15:10:00,361.13,361.64,361.11,361.64,478.0,355.6601,356.1624,355.6404,356.1624,478.0
2023-02-03 15:15:00,361.79,361.9,361.27,361.9,800.0,356.3101,356.4185,355.798,356.4185,800.0
2023-02-03 15:20:00,361.43,361.43,361.34,361.36,600.0,355.9556,355.9556,355.8669,355.8866,600.0
2023-02-03 15:25:00,361.35,361.96,361.35,361.37,1100.0,355.8768,356.4775,355.8768,355.8965,1100.0
2023-02-03 15:30:00,361.48,361.97,361.02,361.03,1200.0,356.0048,356.4874,355.5518,355.5616,1200.0
2023-02-03 15:35:00,360.99,361.2,360.31,360.61,3470.0,355.5222,355.7291,354.8525,355.148,3470.0
2023-02-03 15:40:00,360.63,361.02,360.43,360.54,2332.0,355.1677,355.5518,354.9707,355.0791,2332.0
2023-02-03 15:45:00,360.43,360.48,359.87,360.48,4998.0,354.9707,355.02,354.4192,355.02,4998.0
2023-02-03 15:50:00,360.38,361.02,359.75,361.02,9535.0,354.9215,355.5518,354.301,355.5518,9535.0
2023-02-03 15:55:00,360.97,361.04,360.2,360.63,14212.0,355.5025,355.5715,354.7442,355.1677,14212.0
2023-02-06 09:30:00,357.4,360.41,357.11,357.12,2660.0,351.9866,354.951,351.701,351.7109,2660.0
2023-02-06 09:35:00,356.35,357.19,356.29,356.65,1701.0,350.9525,351.7798,350.8934,351.248,1701.0
2023-02-06 09:40:00,356.64,356.64,353.9,354.74,1239.0,351.2381,351.2381,348.5396,349.3669,1239.0
2023-02-06 09:45:00,355.3,356.67,355.3,356.21,300.0,349.9184,351.2677,349.9184,350.8146,300.0
2023-02-06 09:50:00,354.72,355.78,354.72,355.78,1040.0,349.3472,350.3912,349.3472,350.3912,1040.0
2023-02-06 09:55:00,355.54,356.51,355.0,356.51,10164.0,350.1548,351.1101,349.623,351.1101,10164.0
2023-02-06 10:00:00,356.56,356.56,354.82,355.17,1499.0,351.1593,351.1593,349.4457,349.7904,1499.0
2023-02-06 10:05:00,356.04,356.04,356.04,356.04,100.0,350.6472,350.6472,350.6472,350.6472,100.0
2023-02-06 10:10:00,355.87,355.87,355.28,355.28,200.0,350.4798,350.4798,349.8987,349.8987,200.0
2023-02-06 10:15:00,355.34,355.34,354.37,354.37,413.0,349.9578,349.9578,349.0025,349.0025,413.0
2023-02-06 10:20:00,354.58,354.58,354.24,354.24,518.0,349.2093,349.2093,348.8745,348.8745,518.0
2023-02-06 10:25:00,354.7,354.7,354.69,354.7,112.0,349.3275,349.3275,349.3177,349.3275,112.0
2023-02-06 10:30:00,354.64,354.71,353.41,354.01,1910.0,349.2684,349.3374,348.057,348.648,1910.0
2023-02-06 10:35:00,354.17,354.19,353.83,354.05,3995.0,348.8055,348.8252,348.4707,348.6874,3995.0
2023-02-06 10:40:00,354.03,354.66,353.8,354.59,1367.0,348.6677,349.2881,348.4411,349.2192,1367.0
2023-02-06 10:45:00,354.89,355.1,354.84,355.1,2100.0,349.5146,349.7215,349.4654,349.7215,2100.0
2023-02-06 10:50:00,355.1,356.03,355.04,355.81,1300.0,349.7215,350.6374,349.6624,350.4207,1300.0
2023-02-06 10:55:00,355.94,356.52,355.94,356.47,400.0,350.5487,351.1199,350.5487,351.0707,400.0
2023-02-06 11:00:00,355.99,356.31,355.99,356.26,720.0,350.598,350.9131,350.598,350.8639,720.0
2023-02-06 11:05:00,356.17,356.6,356.17,356.35,300.0,350.7752,351.1987,350.7752,350.9525,300.0
2023-02-06 11:10:00,356.35,356.46,356.35,356.46,400.0,350.9525,351.0609,350.9525,351.0609,400.0
2023-02-06 11:15:00,356.84,357.04,356.84,356.94,1100.0,351.4351,351.6321,351.4351,351.5336,1100.0
2023-02-06 11:20:00,356.97,357.25,356.95,357.0,500.0,351.5631,351.8389,351.5434,351.5927,500.0
2023-02-06 11:25:00,357.05,357.05,357.05,357.05,342.0,351.6419,351.6419,351.6419,351.6419,342.0
2023-02-06 11:30:00,357.04,357.06,357.04,357.06,200.0,351.6321,351.6518,351.6321,351.6518,200.0
2023-02-06 11:35:00,356.67,356.67,356.52,356.53,720.0,351.2677,351.2677,351.1199,351.1298,720.0
2023-02-06 11:40:00,356.04,356.3,355.68,355.68,500.0,350.6472,350.9033,350.2927,350.2927,500.0
2023-02-06 11:45:00,355.6,355.78,355.47,355.78,500.0,350.2139,350.3912,350.0858,350.3912,500.0
2023-02-06 11:50:00,355.89,355.89,355.47,355.47,518.0,350.4995,350.4995,350.0858,350.0858,518.0
2023-02-06 11:55:00,355.38,355.39,353.99,354.38,3031.0,349.9972,350.0071,348.6283,349.0124,3031.0
2023-02-06 12:00:00,354.38,354.42,354.05,354.05,712.0,349.0124,349.0518,348.6874,348.6874,712.0
2023-02-06 12:05:00,354.66,354.66,354.15,354.46,1000.0,349.2881,349.2881,348.7858,349.0911,1000.0
2023-02-06 12:10:00,354.27,354.28,353.93,354.08,1532.0,348.904,348.9139,348.5692,348.7169,1532.0
2023-02-06 12:15:00,354.25,354.37,353.96,354.05,1823.0,348.8843,349.0025,348.5987,348.6874,1823.0
2023-02-06 12:20:00,354.1,354.7,354.09,354.7,1416.0,348.7366,349.3275,348.7267,349.3275,1416.0
2023-02-06 12:25:00,354.88,355.18,354.84,355.0,2087.0,349.5048,349.8002,349.4654,349.623,2087.0
2023-02-06 12:30:00,355.55,355.55,355.54,355.55,300.0,350.1646,350.1646,350.1548,350.1646,300.0
2023-02-06 12:35:00,355.33,355.74,355.27,355.74,500.0,349.948,350.3518,349.8889,350.3518,500.0
2023-02-06 12:40:00,355.74,355.74,355.74,355.74,0.0,350.3518,350.3518,350.3518,350.3518,0.0
2023-02-06 12:45:00,355.36,355.66,355.14,355.14,1100.0,349.9775,350.273,349.7608,349.7608,1100.0
2023-02-06 12:50:00,354.85,354.85,354.69,354.69,212.0,349.4752,349.4752,349.3177,349.3177,212.0
2023-02-06 12:55:00,354.5,354.74,354.44,354.74,397.0,349.1305,349.3669,349.0714,349.3669,397.0
2023-02-06 13:00:00,354.51,354.51,354.0,354.0,1520.0,349.1404,349.1404,348.6381,348.6381,1520.0
2023-02-06 13:05:00,354.48,354.75,354.3,354.75,1221.0,349.1108,349.3768,348.9336,349.3768,1221.0
2023-02-06 13:10:00,354.27,354.84,354.25,354.56,500.0,348.904,349.4654,348.8843,349.1896,500.0
2023-02-06 13:15:00,354.56,354.56,354.56,354.56,0.0,349.1896,349.1896,349.1896,349.1896,0.0
2023-02-06 13:20:00,354.94,355.0,354.63,355.0,333.0,349.5639,349.623,349.2586,349.623,333.0
2023-02-06 13:25:00,354.79,354.95,354.72,354.72,326.0,349.4161,349.5737,349.3472,349.3472,326.0
2023-02-06 13:30:00,354.51,354.55,354.2,354.2,1019.0,349.1404,349.1798,348.8351,348.8351,1019.0
2023-02-06 13:35:00,354.28,354.46,354.28,354.46,800.0,348.9139,349.0911,348.9139,349.0911,800.0
2023-02-06 13:40:00,354.43,354.43,354.12,354.35,720.0,349.0616,349.0616,348.7563,348.9828,720.0
2023-02-06 13:45:00,354.06,354.21,353.76,354.0,1200.0,348.6972,348.8449,348.4017,348.6381,1200.0
2023-02-06 13:50:00,354.08,355.32,354.08,355.23,3220.0,348.7169,349.9381,348.7169,349.8495,3220.0
2023-02-06 13:55:00,354.98,355.48,354.97,355.4,900.0,349.6033,350.0957,349.5934,350.0169,900.0
2023-02-06 14:00:00,355.47,356.38,355.36,356.05,1317.0,350.0858,350.9821,349.9775,350.6571,1317.0
2023-02-06 14:05:00,356.32,356.54,355.9,356.44,1300.0,350.923,351.1396,350.5093,351.0412,1300.0
2023-02-06 14:10:00,356.47,356.7,356.44,356.69,462.0,351.0707,351.2972,351.0412,351.2874,462.0
2023-02-06 14:15:00,356.75,357.41,356.68,356.68,1400.0,351.3465,351.9965,351.2775,351.2775,1400.0
2023-02-06 14:20:00,356.91,356.91,355.96,355.96,300.0,351.504,351.504,350.5684,350.5684,300.0
2023-02-06 14:25:00,355.4,355.4,355.4,355.4,100.0,350.0169,350.0169,350.0169,350.0169,100.0
2023-02-06 14:30:00,355.51,355.52,355.27,355.27,700.0,350.1252,350.1351,349.8889,349.8889,700.0
2023-02-06 14:35:00,355.05,355.32,355.05,355.27,1084.0,349.6722,349.9381,349.6722,349.8889,1084.0
2023-02-06 14:40:00,355.17,355.67,355.02,355.67,2363.0,349.7904,350.2828,349.6427,350.2828,2363.0
2023-02-06 14:45:00,355.57,355.93,355.43,355.62,2016.0,350.1843,350.5389,350.0465,350.2336,2016.0
2023-02-06 14:50:00,355.59,355.77,355.36,355.77,600.0,350.204,350.3813,349.9775,350.3813,600.0
2023-02-06 14:55:00,355.77,356.12,355.76,356.12,646.0,350.3813,350.726,350.3715,350.726,646.0
2023-02-06 15:00:00,356.22,356.22,356.2,356.2,300.0,350.8245,350.8245,350.8048,350.8048,300.0
2023-02-06 15:05:00,356.19,356.59,356.19,356.59,600.0,350.7949,351.1889,350.7949,351.1889,600.0
2023-02-06 15:10:00,356.47,356.68,356.32,356.46,1100.0,351.0707,351.2775,350.923,351.0609,1100.0
2023-02-06 15:15:00,356.28,356.44,356.15,356.44,1005.0,350.8836,351.0412,350.7555,351.0412,1005.0
2023-02-06 15:20:00,356.26,356.49,356.14,356.14,829.0,350.8639,351.0904,350.7457,350.7457,829.0
2023-02-06 15:25:00,356.14,356.2,355.81,356.2,700.0,350.7457,350.8048,350.4207,350.8048,700.0
2023-02-06 15:30:00,355.76,356.33,355.52,356.33,1502.0,350.3715,350.9328,350.1351,350.9328,1502.0
2023-02-06 15:35:00,356.56,356.94,356.55,356.94,1515.0,351.1593,351.5336,351.1495,351.5336,1515.0
2023-02-06 15:40:00,356.94,357.1,356.33,356.33,1992.0,351.5336,351.6912,350.9328,350.9328,1992.0
2023-02-06 15:45:00,356.01,356.35,355.9,356.31,1100.0,350.6177,350.9525,350.5093,350.9131,1100.0
2023-02-06 15:50:00,356.51,357.06,356.41,356.8,4030.0,351.1101,351.6518,351.0116,351.3957,4030.0
2023-02-06 15:55:00,356.6,357.01,356.21,356.88,12662.0,351.1987,351.6025,350.8146,351.4745,12662.0
2023-02-07 09:30:00,355.15,355.15,355.15,355.15,3081.0,349.7707,349.7707,349.7707,349.7707,3081.0
2023-02-07 09:35:00,353.95,354.76,353.95,354.3,400.0,348.5889,349.3866,348.5889,348.9336,400.0
2023-02-07 09:40:00,354.47,354.47,354.46,354.47,400.0,349.101,349.101,349.0911,349.101,400.0
2023-02-07 09:45:00,353.9,354.49,352.69,352.69,1079.0,348.5396,349.1207,347.348,347.348,1079.0
2023-02-07 09:50:00,353.55,354.23,353.31,353.67,11843.0,348.1949,348.8646,347.9586,348.3131,11843.0
2023-02-07 09:55:00,353.7,354.24,353.7,353.73,5333.0,348.3427,348.8745,348.3427,348.3722,5333.0
2023-02-07 10:00:00,353.7,354.08,353.35,354.08,900.0,348.3427,348.7169,347.998,348.7169,900.0
2023-02-07 10:05:00,353.97,353.98,353.47,353.85,2100.0,348.6086,348.6184,348.1161,348.4904,2100.0
2023-02-07 10:10:00,353.76,354.36,353.76,353.79,1700.0,348.4017,348.9927,348.4017,348.4313,1700.0
2023-02-07 10:15:00,353.85,353.85,353.25,353.67,1576.0,348.4904,348.4904,347.8995,348.3131,1576.0
2023-02-07 10:20:00,353.48,353.48,353.25,353.28,972.0,348.126,348.126,347.8995,347.929,972.0
2023-02-07 10:25:00,353.46,353.46,353.1,353.34,1871.0,348.1063,348.1063,347.7517,347.9881,1871.0
2023-02-07 10:30:00,353.33,353.33,353.14,353.16,1035.0,347.9783,347.9783,347.7911,347.8108,1035.0
2023-02-07 10:35:00,353.17,353.4,353.11,353.17,1004.0,347.8207,348.0472,347.7616,347.8207,1004.0
2023-02-07 10:40:00,353.05,353.06,351.87,352.08,3787.0,347.7025,347.7124,346.5404,346.7472,3787.0
2023-02-07 10:45:00,352.08,352.23,352.06,352.23,1490.0,346.7472,346.8949,346.7275,346.8949,1490.0
2023-02-07 10:50:00,352.17,352.42,352.16,352.42,2991.0,346.8358,347.082,346.826,347.082,2991.0
2023-02-07 10:55:00,352.56,352.62,352.02,352.02,1667.0,347.2199,347.279,346.6881,346.6881,1667.0
2023-02-07 11:00:00,352.38,352.38,352.1,352.1,668.0,347.0427,347.0427,346.7669,346.7669,668.0
2023-02-07 11:05:00,352.41,353.31,352.4,353.24,1896.0,347.0722,347.9586,347.0623,347.8896,1896.0
2023-02-07 11:10:00,353.67,353.67,353.23,353.31,1703.0,348.3131,348.3131,347.8798,347.9586,1703.0
2023-02-07 11:15:00,353.36,353.42,353.06,353.23,2770.0,348.0078,348.0669,347.7124,347.8798,2770.0
2023-02-07 11:20:00,353.24,353.4,353.11,353.19,914.0,347.8896,348.0472,347.7616,347.8404,914.0
2023-02-07 11:25:00,353.17,353.56,353.16,353.5,2203.0,347.8207,348.2048,347.8108,348.1457,2203.0
2023-02-07 11:30:00,353.6,353.93,353.38,353.93,2509.0,348.2442,348.5692,348.0275,348.5692,2509.0
2023-02-07 11:35:00,353.88,354.51,353.88,354.0,1200.0,348.5199,349.1404,348.5199,348.6381,1200.0
2023-02-07 11:40:00,353.93,354.18,353.86,354.16,1477.0,348.5692,348.8154,348.5002,348.7957,1477.0
2023-02-07 11:45:00,354.28,354.61,354.28,354.61,1200.0,348.9139,349.2389,348.9139,349.2389,1200.0
2023-02-07 11:50:00,354.61,354.61,354.11,354.11,1476.0,349.2389,349.2389,348.7464,348.7464,1476.0
2023-02-07 11:55:00,354.25,354.61,354.24,354.61,747.0,348.8843,349.2389,348.8745,349.2389,747.0
2023-02-07 12:00:00,354.56,354.61,354.56,354.58,1313.0,349.1896,349.2389,349.1896,349.2093,1313.0
2023-02-07 12:05:00,354.72,354.83,354.65,354.66,693.0,349.3472,349.4555,349.2783,349.2881,693.0
2023-02-07 12:10:00,354.83,354.83,354.71,354.78,437.0,349.4555,349.4555,349.3374,349.4063,437.0
2023-02-07 12:15:00,354.87,354.88,354.87,354.87,100.0,349.4949,349.5048,349.4949,349.4949,100.0
2023-02-07 12:20:00,354.87,354.87,354.87,354.87,0.0,349.4949,349.4949,349.4949,349.4949,0.0
2023-02-07 12:25:00,354.5,354.51,354.5,354.5,100.0,349.1305,349.1404,349.1305,349.1305,100.0
2023-02-07 12:30:00,354.42,354.47,354.18,354.47,672.0,349.0518,349.101,348.8154,349.101,672.0
2023-02-07 12:35:00,354.42,354.49,354.25,354.28,900.0,349.0518,349.1207,348.8843,348.9139,900.0
2023-02-07 12:40:00,354.4,355.65,354.3,355.65,1927.0,349.0321,350.2631,348.9336,350.2631,1927.0
2023-02-07 12:45:00,356.22,356.76,356.22,356.76,909.0,350.8245,351.3563,350.8245,351.3563,909.0
2023-02-07 12:50:00,356.7,357.29,356.7,357.29,500.0,351.2972,351.8783,351.2972,351.8783,500.0
2023-02-07 12:55:00,357.71,357.76,357.7,357.71,604.0,352.2919,352.3412,352.2821,352.2919,604.0
2023-02-07 13:00:00,358.14,358.66,357.99,358.08,2595.0,352.7154,353.2275,352.5677,352.6563,2595.0
2023-02-07 13:05:00,357.9,358.39,357.86,358.39,1501.0,352.479,352.9616,352.4396,352.9616,1501.0
2023-02-07 13:10:00,358.49,358.71,358.01,358.01,712.0,353.0601,353.2768,352.5874,352.5874,712.0
2023-02-07 13:15:00,358.23,358.44,356.91,357.09,2484.0,352.804,353.0109,351.504,351.6813,2484.0
2023-02-07 13:20:00,357.27,357.27,356.09,356.09,1310.0,351.8586,351.8586,350.6965,350.6965,1310.0
2023-02-07 13:25:00,356.09,356.2,355.44,355.53,1810.0,350.6965,350.8048,350.0563,350.1449,1810.0
2023-02-07 13:30:00,354.36,354.36,353.37,353.37,1600.0,348.9927,348.9927,348.0177,348.0177,1600.0
2023-02-07 13:35:00,353.46,353.96,353.35,353.96,2325.0,348.1063,348.5987,347.998,348.5987,2325.0
2023-02-07 13:40:00,353.5,354.33,353.5,353.51,1400.0,348.1457,348.9631,348.1457,348.1555,1400.0
2023-02-07 13:45:00,353.49,353.66,353.04,353.09,800.0,348.1358,348.3033,347.6927,347.7419,800.0
2023-02-07 13:50:00,352.79,353.53,352.78,353.53,1043.0,347.4464,348.1752,347.4366,348.1752,1043.0
2023-02-07 13:55:00,353.55,354.22,353.55,353.97,929.0,348.1949,348.8548,348.1949,348.6086,929.0
2023-02-07 14:00:00,354.06,354.98,354.06,354.98,1447.0,348.6972,349.6033,348.6972,349.6033,1447.0
2023-02-07 14:05:00,355.5,355.96,355.49,355.64,701.0,350.1154,350.5684,350.1055,350.2533,701.0
2023-02-07 14:10:00,355.68,356.31,355.68,356.31,670.0,350.2927,350.9131,350.2927,350.9131,670.0
2023-02-07 14:15:00,356.32,356.97,356.32,356.97,1297.0,350.923,351.5631,350.923,351.5631,1297.0
2023-02-07 14:20:00,356.56,357.1,356.56,357.1,1357.0,351.1593,351.6912,351.1593,351.6912,1357.0
2023-02-07 14:25:00,357.19,357.3,357.04,357.17,920.0,351.7798,351.8881,351.6321,351.7601,920.0
2023-02-07 14:30:00,357.48,358.28,357.4,358.0,1204.0,352.0654,352.8533,351.9866,352.5775,1204.0
2023-02-07 14:35:00,358.05,358.05,357.85,358.04,619.0,352.6268,352.6268,352.4298,352.6169,619.0
2023-02-07 14:40:00,357.93,358.59,357.73,358.29,1341.0,352.5086,353.1586,352.3116,352.8631,1341.0
2023-02-07 14:45:00,358.46,358.56,358.13,358.39,2010.0,353.0306,353.129,352.7056,352.9616,2010.0
2023-02-07 14:50:00,358.8,358.8,358.6,358.6,400.0,353.3654,353.3654,353.1684,353.1684,400.0
2023-02-07 14:55:00,358.94,359.17,358.9,359.17,600.0,353.5033,353.7298,353.4639,353.7298,600.0
2023-02-07 15:00:00,359.26,360.15,358.69,358.69,4640.0,353.8184,354.695,353.2571,353.2571,4640.0
2023-02-07 15:05:00,358.36,358.36,357.71,357.85,2000.0,352.9321,352.9321,352.2919,352.4298,2000.0
2023-02-07 15:10:00,357.94,358.24,357.77,358.03,1078.0,352.5184,352.8139,352.351,352.6071,1078.0
2023-02-07 15:15:00,358.03,358.03,358.03,358.03,0.0,352.6071,352.6071,352.6071,352.6071,0.0
2023-02-07 15:20:00,357.81,358.21,357.65,357.75,900.0,352.3904,352.7843,352.2328,352.3313,900.0
2023-02-07 15:25:00,357.66,358.32,357.44,358.32,1300.0,352.2427,352.8927,352.026,352.8927,1300.0
2023-02-07 15:30:00,358.23,358.27,357.98,358.0,2173.0,352.804,352.8434,352.5578,352.5775,2173.0
2023-02-07 15:35:00,357.91,358.14,357.59,358.08,2116.0,352.4889,352.7154,352.1737,352.6563,2116.0
2023-02-07 15:40:00,358.08,358.27,358.08,358.16,1909.0,352.6563,352.8434,352.6563,352.7351,1909.0
2023-02-07 15:45:00,358.02,358.87,358.02,358.87,2000.0,352.5972,353.4343,352.5972,353.4343,2000.0
2023-02-07 15:50:00,358.97,359.87,358.88,359.68,4121.0,353.5328,354.4192,353.4442,354.2321,4121.0
2023-02-07 15:55:00,359.7,359.7,358.17,358.46,14660.0,354.2518,354.2518,352.745,353.0306,14660.0
2023-02-08 09:30:00,355.93,355.93,354.57,354.57,2314.0,350.5389,350.5389,349.1995,349.1995,2314.0
2023-02-08 09:35:00,357.16,357.72,356.6,356.6,500.0,351.7502,352.3018,351.1987,351.1987,500.0
2023-02-08 09:40:00,356.79,357.93,356.55,357.93,3903.0,351.3859,352.5086,351.1495,352.5086,3903.0
2023-02-08 09:45:00,357.18,357.56,357.14,357.15,600.0,351.7699,352.1442,351.7306,351.7404,600.0
2023-02-08 09:50:00,356.6,357.25,356.6,357.0,3732.0,351.1987,351.8389,351.1987,351.5927,3732.0
2023-02-08 09:55:00,357.32,358.26,357.26,358.21,3309.0,351.9078,352.8336,351.8487,352.7843,3309.0
2023-02-08 10:00:00,357.77,357.81,357.26,357.81,2878.0,352.351,352.3904,351.8487,352.3904,2878.0
2023-02-08 10:05:00,357.85,357.85,356.66,356.97,5545.0,352.4298,352.4298,351.2578,351.5631,5545.0
2023-02-08 10:10:00,357.09,357.3,356.75,356.8,7700.0,351.6813,351.8881,351.3465,351.3957,7700.0
2023-02-08 10:15:00,357.3,357.68,357.28,357.66,2400.0,351.8881,352.2624,351.8684,352.2427,2400.0
2023-02-08 10:20:00,357.43,357.51,357.22,357.22,1300.0,352.0162,352.0949,351.8093,351.8093,1300.0
2023-02-08 10:25:00,356.99,356.99,356.91,356.91,200.0,351.5828,351.5828,351.504,351.504,200.0
2023-02-08 10:30:00,356.62,356.62,355.04,355.83,2307.0,351.2184,351.2184,349.6624,350.4404,2307.0
2023-02-08 10:35:00,355.3,355.84,355.3,355.84,500.0,349.9184,350.4502,349.9184,350.4502,500.0
2023-02-08 10:40:00,355.84,355.84,355.84,355.84,0.0,350.4502,350.4502,350.4502,350.4502,0.0
2023-02-08 10:45:00,355.93,356.18,355.93,356.18,601.0,350.5389,350.7851,350.5389,350.7851,601.0
2023-02-08 10:50:00,356.18,356.18,356.18,356.18,0.0,350.7851,350.7851,350.7851,350.7851,0.0
2023-02-08 10:55:00,355.97,356.24,355.97,356.24,300.0,350.5783,350.8442,350.5783,350.8442,300.0
2023-02-08 11:00:00,355.83,356.49,355.83,356.49,500.0,350.4404,351.0904,350.4404,351.0904,500.0
2023-02-08 11:05:00,356.16,356.52,355.96,356.52,1200.0,350.7654,351.1199,350.5684,351.1199,1200.0
2023-02-08 11:10:00,356.79,356.79,355.81,356.38,566.0,351.3859,351.3859,350.4207,350.9821,566.0
2023-02-08 11:15:00,356.49,356.96,356.49,356.96,300.0,351.0904,351.5533,351.0904,351.5533,300.0
2023-02-08 11:20:00,357.05,357.05,356.49,356.49,600.0,351.6419,351.6419,351.0904,351.0904,600.0
2023-02-08 11:25:00,356.69,356.69,355.83,356.21,1572.0,351.2874,351.2874,350.4404,350.8146,1572.0
2023-02-08 11:30:00,355.97,355.97,355.93,355.93,300.0,350.5783,350.5783,350.5389,350.5389,300.0
2023-02-08 11:35:00,356.07,356.19,356.07,356.19,495.0,350.6768,350.7949,350.6768,350.7949,495.0
2023-02-08 11:40:00,355.55,355.98,355.55,355.82,400.0,350.1646,350.5881,350.1646,350.4305,400.0
2023-02-08 11:45:00,356.2,356.42,356.2,356.38,700.0,350.8048,351.0215,350.8048,350.9821,700.0
2023-02-08 11:50:00,356.34,356.59,356.2,356.59,1011.0,350.9427,351.1889,350.8048,351.1889,1011.0
2023-02-08 11:55:00,356.91,356.91,356.77,356.77,300.0,351.504,351.504,351.3662,351.3662,300.0
2023-02-08 12:00:00,356.66,356.84,356.66,356.7,300.0,351.2578,351.4351,351.2578,351.2972,300.0
2023-02-08 12:05:00,356.54,356.97,356.54,356.97,800.0,351.1396,351.5631,351.1396,351.5631,800.0
2023-02-08 12:10:00,356.97,357.09,356.71,356.71,1031.0,351.5631,351.6813,351.3071,351.3071,1031.0
2023-02-08 12:15:00,356.79,356.79,356.78,356.79,100.0,351.3859,351.3859,351.376,351.3859,100.0
2023-02-08 12:20:00,357.14,357.5,357.14,357.27,720.0,351.7306,352.0851,351.7306,351.8586,720.0
2023-02-08 12:25:00,357.18,357.5,357.18,357.5,200.0,351.7699,352.0851,351.7699,352.0851,200.0
2023-02-08 12:30:00,357.5,357.52,356.97,356.97,1500.0,352.0851,352.1048,351.5631,351.5631,1500.0
2023-02-08 12:35:00,357.13,357.16,357.13,357.16,200.0,351.7207,351.7502,351.7207,351.7502,200.0
2023-02-08 12:40:00,357.14,357.27,357.14,357.27,400.0,351.7306,351.8586,351.7306,351.8586,400.0
2023-02-08 12:45:00,357.33,357.67,357.04,357.46,8395.0,351.9177,352.2525,351.6321,352.0457,8395.0
2023-02-08 12:50:00,357.58,357.6,357.3,357.31,500.0,352.1639,352.1836,351.8881,351.898,500.0
2023-02-08 12:55:00,357.34,357.34,357.21,357.21,376.0,351.9275,351.9275,351.7995,351.7995,376.0
2023-02-08 13:00:00,357.49,357.49,357.2,357.23,604.0,352.0753,352.0753,351.7896,351.8192,604.0
2023-02-08 13:05:00,357.25,357.58,357.25,357.46,2900.0,351.8389,352.1639,351.8389,352.0457,2900.0
2023-02-08 13:10:00,357.5,357.5,357.28,357.28,341.0,352.0851,352.0851,351.8684,351.8684,341.0
2023-02-08 13:15:00,356.96,356.97,356.94,356.94,300.0,351.5533,351.5631,351.5336,351.5336,300.0
2023-02-08 13:20:00,356.76,356.99,356.76,356.99,802.0,351.3563,351.5828,351.3563,351.5828,802.0
2023-02-08 13:25:00,356.84,356.84,356.27,356.33,320.0,351.4351,351.4351,350.8737,350.9328,320.0
2023-02-08 13:30:00,355.89,356.09,355.69,356.09,910.0,350.4995,350.6965,350.3025,350.6965,910.0
2023-02-08 13:35:00,356.05,356.62,356.05,356.57,2100.0,350.6571,351.2184,350.6571,351.1692,2100.0
2023-02-08 13:40:00,356.57,356.57,356.57,356.57,0.0,351.1692,351.1692,351.1692,351.1692,0.0
2023-02-08 13:45:00,356.71,356.71,356.07,356.07,300.0,351.3071,351.3071,350.6768,350.6768,300.0
2023-02-08 13:50:00,356.6,356.6,356.49,356.49,200.0,351.1987,351.1987,351.0904,351.0904,200.0
2023-02-08 13:55:00,356.42,356.73,356.39,356.39,800.0,351.0215,351.3268,350.9919,350.9919,800.0
2023-02-08 14:00:00,356.35,356.35,355.8,355.97,1700.0,350.9525,350.9525,350.4108,350.5783,1700.0
2023-02-08 14:05:00,355.91,355.91,355.73,355.76,621.0,350.5192,350.5192,350.3419,350.3715,621.0
2023-02-08 14:10:00,355.86,356.2,355.72,356.2,5361.0,350.4699,350.8048,350.3321,350.8048,5361.0
2023-02-08 14:15:00,356.87,356.87,356.48,356.48,841.0,351.4646,351.4646,351.0805,351.0805,841.0
2023-02-08 14:20:00,356.15,356.25,356.15,356.23,300.0,350.7555,350.854,350.7555,350.8343,300.0
2023-02-08 14:25:00,356.19,356.27,355.95,355.98,600.0,350.7949,350.8737,350.5586,350.5881,600.0
2023-02-08 14:30:00,356.0,356.0,355.77,355.86,814.0,350.6078,350.6078,350.3813,350.4699,814.0
2023-02-08 14:35:00,355.91,355.91,355.74,355.86,700.0,350.5192,350.5192,350.3518,350.4699,700.0
2023-02-08 14:40:00,355.88,355.88,355.09,355.28,1400.0,350.4896,350.4896,349.7116,349.8987,1400.0
2023-02-08 14:45:00,355.55,355.76,355.55,355.76,1471.0,350.1646,350.3715,350.1646,350.3715,1471.0
2023-02-08 14:50:00,356.19,356.2,356.19,356.19,100.0,350.7949,350.8048,350.7949,350.7949,100.0
2023-02-08 14:55:00,356.02,356.46,355.94,356.46,2910.0,350.6275,351.0609,350.5487,351.0609,2910.0
2023-02-08 15:00:00,356.38,356.38,355.53,355.53,2069.0,350.9821,350.9821,350.1449,350.1449,2069.0
2023-02-08 15:05:00,355.49,355.49,355.05,355.19,3047.0,350.1055,350.1055,349.6722,349.8101,3047.0
2023-02-08 15:10:00,355.04,355.09,354.66,354.85,2300.0,349.6624,349.7116,349.2881,349.4752,2300.0
2023-02-08 15:15:00,354.95,355.24,354.93,354.93,410.0,349.5737,349.8593,349.554,349.554,410.0
2023-02-08 15:20:00,355.0,355.6,354.93,355.58,1336.0,349.623,350.2139,349.554,350.1942,1336.0
2023-02-08 15:25:00,355.7,355.7,355.36,355.36,1524.0,350.3124,350.3124,349.9775,349.9775,1524.0
2023-02-08 15:30:00,355.32,355.66,355.11,355.11,2400.0,349.9381,350.273,349.7313,349.7313,2400.0
2023-02-08 15:35:00,355.06,355.83,354.97,355.83,2901.0,349.6821,350.4404,349.5934,350.4404,2901.0
2023-02-08 15:40:00,355.91,356.02,355.59,355.66,4842.0,350.5192,350.6275,350.204,350.273,4842.0
2023-02-08 15:45:00,355.46,355.47,354.95,354.97,3735.0,350.076,350.0858,349.5737,349.5934,3735.0
2023-02-08 15:50:00,354.91,355.83,354.9,355.83,12253.0,349.5343,350.4404,349.5245,350.4404,12253.0
2023-02-08 15:55:00,355.83,356.21,355.61,356.21,19000.0,350.4404,350.8146,350.2237,350.8146,19000.0
2023-02-09 09:30:00,359.91,360.69,359.54,360.69,2443.0,354.4586,355.2268,354.0942,355.2268,2443.0
2023-02-09 09:35:00,360.75,360.75,360.74,360.74,700.0,355.2859,355.2859,355.276,355.276,700.0
2023-02-09 09:40:00,361.25,362.26,360.35,362.25,4600.0,355.7783,356.773,354.8919,356.7632,4600.0
2023-02-09 09:45:00,361.54,362.98,361.19,361.62,4000.0,356.0639,357.4821,355.7192,356.1427,4000.0
2023-02-09 09:50:00,361.84,361.93,360.57,360.65,4862.0,356.3594,356.448,355.1086,355.1874,4862.0
2023-02-09 09:55:00,360.33,360.43,359.43,359.66,1700.0,354.8722,354.9707,353.9859,354.2124,1700.0
2023-02-09 10:00:00,359.82,360.17,359.43,359.63,2500.0,354.37,354.7147,353.9859,354.1828,2500.0
2023-02-09 10:05:00,360.32,360.35,359.61,360.34,3462.0,354.8624,354.8919,354.1631,354.8821,3462.0
2023-02-09 10:10:00,359.8,360.09,359.77,360.07,2800.0,354.3503,354.6359,354.3207,354.6162,2800.0
2023-02-09 10:15:00,361.16,361.2,360.54,360.91,2202.0,355.6897,355.7291,355.0791,355.4435,2202.0
2023-02-09 10:20:00,360.88,360.88,360.51,360.51,400.0,355.4139,355.4139,355.0495,355.0495,400.0
2023-02-09 10:25:00,359.43,359.43,359.2,359.39,700.0,353.9859,353.9859,353.7594,353.9465,700.0
2023-02-09 10:30:00,359.6,360.48,359.6,360.48,2231.0,354.1533,355.02,354.1533,355.02,2231.0
2023-02-09 10:35:00,361.38,361.38,360.39,360.5,1403.0,355.9063,355.9063,354.9313,355.0397,1403.0
2023-02-09 10:40:00,360.47,360.67,360.46,360.58,400.0,355.0101,355.2071,355.0003,355.1184,400.0
2023-02-09 10:45:00,360.28,360.55,360.28,360.55,200.0,354.823,355.0889,354.823,355.0889,200.0
2023-02-09 10:50:00,360.57,360.75,360.42,360.42,900.0,355.1086,355.2859,354.9609,354.9609,900.0
2023-02-09 10:55:00,360.42,360.42,360.42,360.42,0.0,354.9609,354.9609,354.9609,354.9609,0.0
2023-02-09 11:00:00,360.11,360.11,359.37,359.66,411.0,354.6556,354.6556,353.9268,354.2124,411.0
2023-02-09 11:05:00,359.86,359.86,359.75,359.75,200.0,354.4094,354.4094,354.301,354.301,200.0
2023-02-09 11:10:00,359.64,359.64,359.54,359.54,203.0,354.1927,354.1927,354.0942,354.0942,203.0
2023-02-09 11:15:00,359.4,359.46,359.12,359.46,900.0,353.9563,354.0154,353.6806,354.0154,900.0
2023-02-09 11:20:00,358.97,359.0,358.97,359.0,300.0,353.5328,353.5624,353.5328,353.5624,300.0
2023-02-09 11:25:00,358.65,358.86,358.59,358.59,1000.0,353.2177,353.4245,353.1586,353.1586,1000.0
2023-02-09 11:30:00,358.62,358.84,358.6,358.84,400.0,353.1881,353.4048,353.1684,353.4048,400.0
2023-02-09 11:35:00,358.68,358.69,358.68,358.68,240.0,353.2472,353.2571,353.2472,353.2472,240.0
2023-02-09 11:40:00,359.04,359.04,359.04,359.04,100.0,353.6018,353.6018,353.6018,353.6018,100.0
2023-02-09 11:45:00,358.62,358.71,358.28,358.71,1800.0,353.1881,353.2768,352.8533,353.2768,1800.0
2023-02-09 11:50:00,358.65,358.65,358.65,358.65,100.0,353.2177,353.2177,353.2177,353.2177,100.0
2023-02-09 11:55:00,358.31,358.78,358.28,358.78,580.0,352.8828,353.3457,352.8533,353.3457,580.0
2023-02-09 12:00:00,358.95,359.21,358.78,358.78,500.0,353.5131,353.7692,353.3457,353.3457,500.0
2023-02-09 12:05:00,358.78,358.78,358.78,358.78,0.0,353.3457,353.3457,353.3457,353.3457,0.0
2023-02-09 12:10:00,358.86,359.0,358.86,359.0,200.0,353.4245,353.5624,353.4245,353.5624,200.0
2023-02-09 12:15:00,358.36,358.86,358.08,358.85,700.0,352.9321,353.4245,352.6563,353.4147,700.0
2023-02-09 12:20:00,359.1,359.1,359.1,359.1,100.0,353.6609,353.6609,353.6609,353.6609,100.0
2023-02-09 12:25:00,359.06,359.07,357.91,357.91,500.0,353.6215,353.6313,352.4889,352.4889,500.0
2023-02-09 12:30:00,358.15,358.15,357.26,357.27,1000.0,352.7253,352.7253,351.8487,351.8586,1000.0
2023-02-09 12:35:00,357.73,357.96,357.16,357.16,520.0,352.3116,352.5381,351.7502,351.7502,520.0
2023-02-09 12:40:00,357.16,357.39,356.59,356.59,994.0,351.7502,351.9768,351.1889,351.1889,994.0
2023-02-09 12:45:00,357.0,357.0,356.48,356.48,800.0,351.5927,351.5927,351.0805,351.0805,800.0
2023-02-09 12:50:00,356.81,357.17,356.81,357.12,400.0,351.4056,351.7601,351.4056,351.7109,400.0
2023-02-09 12:55:00,357.75,357.88,357.68,357.88,420.0,352.3313,352.4593,352.2624,352.4593,420.0
2023-02-09 13:00:00,357.89,357.89,357.32,357.78,1100.0,352.4692,352.4692,351.9078,352.3609,1100.0
2023-02-09 13:05:00,357.73,357.73,357.5,357.5,525.0,352.3116,352.3116,352.0851,352.0851,525.0
2023-02-09 13:10:00,357.79,357.79,357.58,357.71,600.0,352.3707,352.3707,352.1639,352.2919,600.0
2023-02-09 13:15:00,357.82,357.82,357.42,357.44,1337.0,352.4003,352.4003,352.0063,352.026,1337.0
2023-02-09 13:20:00,357.33,357.41,356.92,356.93,300.0,351.9177,351.9965,351.5139,351.5237,300.0
2023-02-09 13:25:00,357.09,357.5,357.06,357.06,6000.0,351.6813,352.0851,351.6518,351.6518,6000.0
2023-02-09 13:30:00,356.96,357.59,356.92,356.92,1500.0,351.5533,352.1737,351.5139,351.5139,1500.0
2023-02-09 13:35:00,357.31,357.31,356.09,356.1,1852.0,351.898,351.898,350.6965,350.7063,1852.0
2023-02-09 13:40:00,356.23,356.23,355.84,356.1,1268.0,350.8343,350.8343,350.4502,350.7063,1268.0
2023-02-09 13:45:00,356.09,356.25,356.09,356.17,600.0,350.6965,350.854,350.6965,350.7752,600.0
2023-02-09 13:50:00,356.51,356.72,356.45,356.45,1000.0,351.1101,351.3169,351.051,351.051,1000.0
2023-02-09 13:55:00,356.29,356.34,355.9,355.9,529.0,350.8934,350.9427,350.5093,350.5093,529.0
2023-02-09 14:00:00,356.15,356.49,355.87,355.87,1621.0,350.7555,351.0904,350.4798,350.4798,1621.0
2023-02-09 14:05:00,355.78,356.19,355.78,355.8,1000.0,350.3912,350.7949,350.3912,350.4108,1000.0
2023-02-09 14:10:00,355.61,355.66,355.47,355.51,600.0,350.2237,350.273,350.0858,350.1252,600.0
2023-02-09 14:15:00,355.28,355.33,355.03,355.16,1300.0,349.8987,349.948,349.6525,349.7805,1300.0
2023-02-09 14:20:00,355.5,355.5,354.83,354.84,2448.0,350.1154,350.1154,349.4555,349.4654,2448.0
2023-02-09 14:25:00,354.68,355.26,354.68,355.25,1400.0,349.3078,349.879,349.3078,349.8692,1400.0
2023-02-09 14:30:00,354.86,355.57,354.86,355.03,1600.0,349.4851,350.1843,349.4851,349.6525,1600.0
2023-02-09 14:35:00,355.13,355.46,355.13,355.45,734.0,349.751,350.076,349.751,350.0662,734.0
2023-02-09 14:40:00,355.47,355.67,355.28,355.59,1300.0,350.0858,350.2828,349.8987,350.204,1300.0
2023-02-09 14:45:00,355.64,355.64,355.32,355.51,1070.0,350.2533,350.2533,349.9381,350.1252,1070.0
2023-02-09 14:50:00,355.57,355.57,355.57,355.57,100.0,350.1843,350.1843,350.1843,350.1843,100.0
2023-02-09 14:55:00,355.22,355.57,355.22,355.57,1300.0,349.8396,350.1843,349.8396,350.1843,1300.0
2023-02-09 15:00:00,355.24,355.24,354.76,354.77,925.0,349.8593,349.8593,349.3866,349.3965,925.0
2023-02-09 15:05:00,354.38,354.73,354.38,354.73,800.0,349.0124,349.3571,349.0124,349.3571,800.0
2023-02-09 15:10:00,354.73,354.73,354.28,354.28,1900.0,349.3571,349.3571,348.9139,348.9139,1900.0
2023-02-09 15:15:00,354.23,354.23,353.99,354.14,900.0,348.8646,348.8646,348.6283,348.776,900.0
2023-02-09 15:20:00,353.87,353.87,353.61,353.61,300.0,348.5101,348.5101,348.254,348.254,300.0
2023-02-09 15:25:00,353.37,353.37,352.94,353.36,800.0,348.0177,348.0177,347.5942,348.0078,800.0
2023-02-09 15:30:00,352.94,353.07,352.91,352.91,500.0,347.5942,347.7222,347.5646,347.5646,500.0
2023-02-09 15:35:00,352.81,353.33,352.7,353.33,1300.0,347.4661,347.9783,347.3578,347.9783,1300.0
2023-02-09 15:40:00,353.56,354.39,353.25,354.38,2378.0,348.2048,349.0222,347.8995,349.0124,2378.0
2023-02-09 15:45:00,354.48,354.59,353.94,353.97,2000.0,349.1108,349.2192,348.579,348.6086,2000.0
2023-02-09 15:50:00,354.65,355.14,354.33,354.33,4333.0,349.2783,349.7608,348.9631,348.9631,4333.0
2023-02-09 15:55:00,354.54,354.55,352.94,353.29,12750.0,349.1699,349.1798,347.5942,347.9389,12750.0
2023-02-10 09:30:00,350.55,350.55,350.55,350.55,2071.0,345.2404,345.2404,345.2404,345.2404,2071.0
2023-02-10 09:35:00,350.78,350.78,349.04,349.2,1392.0,345.4669,345.4669,343.7532,343.9108,1392.0
2023-02-10 09:40:00,348.93,349.47,348.61,349.38,2101.0,343.6449,344.1767,343.3298,344.0881,2101.0
2023-02-10 09:45:00,349.09,349.17,348.53,349.17,700.0,343.8025,343.8813,343.251,343.8813,700.0
2023-02-10 09:50:00,348.77,349.28,348.51,349.28,500.0,343.4873,343.9896,343.2313,343.9896,500.0
2023-02-10 09:55:00,348.59,349.3,348.44,348.96,2400.0,343.3101,344.0093,343.1623,343.6745,2400.0
2023-02-10 10:00:00,348.83,348.83,347.43,348.29,1802.0,343.5464,343.5464,342.1676,343.0146,1802.0
2023-02-10 10:05:00,348.37,348.87,348.21,348.82,1125.0,343.0934,343.5858,342.9358,343.5366,1125.0
2023-02-10 10:10:00,348.58,349.77,348.58,349.44,1704.0,343.3002,344.4722,343.3002,344.1472,1704.0
2023-02-10 10:15:00,350.17,350.64,350.16,350.39,1000.0,344.8661,345.329,344.8563,345.0828,1000.0
2023-02-10 10:20:00,350.37,351.83,350.23,351.81,5917.0,345.0631,346.501,344.9252,346.4813,5917.0
2023-02-10 10:25:00,351.74,352.39,351.31,352.3,4400.0,346.4123,347.0525,345.9889,346.9639,4400.0
2023-02-10 10:30:00,352.31,352.45,351.95,351.95,771.0,346.9737,347.1116,346.6192,346.6192,771.0
2023-02-10 10:35:00,352.04,352.94,352.04,352.48,1405.0,346.7078,347.5942,346.7078,347.1411,1405.0
2023-02-10 10:40:00,352.37,352.37,351.52,351.52,500.0,347.0328,347.0328,346.1957,346.1957,500.0
2023-02-10 10:45:00,351.27,351.47,350.95,350.95,758.0,345.9495,346.1464,345.6343,345.6343,758.0
2023-02-10 10:50:00,351.14,351.14,348.13,348.56,5290.0,345.8214,345.8214,342.857,343.2805,5290.0
2023-02-10 10:55:00,348.17,348.88,347.67,348.71,4002.0,342.8964,343.5957,342.404,343.4282,4002.0
2023-02-10 11:00:00,348.69,349.01,348.69,349.01,976.0,343.4085,343.7237,343.4085,343.7237,976.0
2023-02-10 11:05:00,349.0,349.18,348.75,348.81,1402.0,343.7138,343.8911,343.4676,343.5267,1402.0
2023-02-10 11:10:00,348.81,349.07,347.77,347.8,1505.0,343.5267,343.7828,342.5025,342.532,1505.0
2023-02-10 11:15:00,347.98,348.98,347.76,348.98,1000.0,342.7093,343.6941,342.4926,343.6941,1000.0
2023-02-10 11:20:00,349.02,349.02,348.81,348.81,600.0,343.7335,343.7335,343.5267,343.5267,600.0
2023-02-10 11:25:00,348.89,348.89,348.48,348.72,1279.0,343.6055,343.6055,343.2017,343.4381,1279.0
2023-02-10 11:30:00,348.96,348.97,347.81,348.47,2060.0,343.6745,343.6843,342.5419,343.1919,2060.0
2023-02-10 11:35:00,348.47,348.85,348.02,348.03,9417.0,343.1919,343.5661,342.7487,342.7585,9417.0
2023-02-10 11:40:00,348.02,348.44,347.99,348.29,2901.0,342.7487,343.1623,342.7191,343.0146,2901.0
2023-02-10 11:45:00,348.18,348.18,347.29,347.44,2836.0,342.9063,342.9063,342.0297,342.1775,2836.0
2023-02-10 11:50:00,347.23,347.62,347.08,347.62,1959.0,341.9707,342.3547,341.8229,342.3547,1959.0
2023-02-10 11:55:00,347.63,347.63,347.07,347.29,1873.0,342.3646,342.3646,341.8131,342.0297,1873.0
2023-02-10 12:00:00,347.06,347.24,346.98,347.14,2127.0,341.8032,341.9805,341.7244,341.882,2127.0
2023-02-10 12:05:00,347.18,347.18,346.81,346.93,2001.0,341.9214,341.9214,341.557,341.6752,2001.0
2023-02-10 12:10:00,346.96,346.96,346.0,346.0,7283.0,341.7047,341.7047,340.7593,340.7593,7283.0
2023-02-10 12:15:00,345.98,346.16,345.76,345.77,3888.0,340.7396,340.9169,340.5229,340.5328,3888.0
2023-02-10 12:20:00,345.77,345.99,345.6,345.99,2362.0,340.5328,340.7494,340.3653,340.7494,2362.0
2023-02-10 12:25:00,345.62,345.88,345.14,345.88,1966.0,340.385,340.6411,339.9123,340.6411,1966.0
2023-02-10 12:30:00,346.16,346.39,346.16,346.25,806.0,340.9169,341.1434,340.9169,341.0055,806.0
2023-02-10 12:35:00,346.25,346.46,346.24,346.42,600.0,341.0055,341.2123,340.9957,341.1729,600.0
2023-02-10 12:40:00,346.58,347.19,346.58,347.18,1400.0,341.3305,341.9313,341.3305,341.9214,1400.0
2023-02-10 12:45:00,347.14,348.0,347.14,347.83,11261.0,341.882,342.729,341.882,342.5616,11261.0
2023-02-10 12:50:00,347.86,348.29,347.67,348.29,1200.0,342.5911,343.0146,342.404,343.0146,1200.0
2023-02-10 12:55:00,348.29,348.57,348.29,348.57,500.0,343.0146,343.2904,343.0146,343.2904,500.0
2023-02-10 13:00:00,348.53,348.77,348.51,348.77,600.0,343.251,343.4873,343.2313,343.4873,600.0
2023-02-10 13:05:00,348.79,348.95,348.79,348.95,200.0,343.507,343.6646,343.507,343.6646,200.0
2023-02-10 13:10:00,348.63,348.63,348.3,348.57,1700.0,343.3495,343.3495,343.0244,343.2904,1700.0
2023-02-10 13:15:00,348.61,348.99,348.57,348.99,1700.0,343.3298,343.704,343.2904,343.704,1700.0
2023-02-10 13:20:00,349.31,349.67,349.31,349.67,225.0,344.0192,344.3737,344.0192,344.3737,225.0
2023-02-10 13:25:00,349.21,349.32,348.9,348.9,800.0,343.9207,344.029,343.6154,343.6154,800.0
2023-02-10 13:30:00,348.88,349.07,348.72,349.07,620.0,343.5957,343.7828,343.4381,343.7828,620.0
2023-02-10 13:35:00,349.09,349.09,349.09,349.09,300.0,343.8025,343.8025,343.8025,343.8025,300.0
2023-02-10 13:40:00,349.46,349.46,348.99,348.99,1173.0,344.1669,344.1669,343.704,343.704,1173.0
2023-02-10 13:45:00,349.06,349.07,348.99,349.07,846.0,343.7729,343.7828,343.704,343.7828,846.0
2023-02-10 13:50:00,349.42,349.66,349.42,349.66,500.0,344.1275,344.3638,344.1275,344.3638,500.0
2023-02-10 13:55:00,349.81,349.81,349.21,349.21,1100.0,344.5116,344.5116,343.9207,343.9207,1100.0
2023-02-10 14:00:00,348.69,348.69,348.69,348.69,100.0,343.4085,343.4085,343.4085,343.4085,100.0
2023-02-10 14:05:00,348.54,348.82,348.53,348.82,400.0,343.2608,343.5366,343.251,343.5366,400.0
2023-02-10 14:10:00,349.04,349.3,349.04,349.3,1104.0,343.7532,344.0093,343.7532,344.0093,1104.0
2023-02-10 14:15:00,349.61,349.66,349.38,349.38,500.0,344.3146,344.3638,344.0881,344.0881,500.0
2023-02-10 14:20:00,349.78,349.81,349.78,349.81,200.0,344.482,344.5116,344.482,344.5116,200.0
2023-02-10 14:25:00,349.57,349.7,349.33,349.64,2341.0,344.2752,344.4032,344.0388,344.3442,2341.0
2023-02-10 14:30:00,349.57,349.9,349.57,349.9,500.0,344.2752,344.6002,344.2752,344.6002,500.0
2023-02-10 14:35:00,350.21,350.21,349.62,349.63,700.0,344.9055,344.9055,344.3245,344.3343,700.0
2023-02-10 14:40:00,349.4,349.55,349.37,349.51,700.0,344.1078,344.2555,344.0782,344.2161,700.0
2023-02-10 14:45:00,349.54,350.0,349.53,350.0,620.0,344.2457,344.6987,344.2358,344.6987,620.0
2023-02-10 14:50:00,350.18,350.18,350.0,350.16,700.0,344.876,344.876,344.6987,344.8563,700.0
2023-02-10 14:55:00,350.26,350.26,349.64,349.86,2182.0,344.9548,344.9548,344.3442,344.5608,2182.0
2023-02-10 15:00:00,350.08,350.45,350.08,350.1,808.0,344.7775,345.1419,344.7775,344.7972,808.0
2023-02-10 15:05:00,350.42,350.42,349.82,349.82,302.0,345.1123,345.1123,344.5214,344.5214,302.0
2023-02-10 15:10:00,349.86,349.88,349.86,349.88,400.0,344.5608,344.5805,344.5608,344.5805,400.0
2023-02-10 15:15:00,349.59,349.59,349.33,349.5,900.0,344.2949,344.2949,344.0388,344.2063,900.0
2023-02-10 15:20:00,349.39,349.59,349.39,349.4,1314.0,344.0979,344.2949,344.0979,344.1078,1314.0
2023-02-10 15:25:00,349.67,349.94,349.59,349.93,1200.0,344.3737,344.6396,344.2949,344.6298,1200.0
2023-02-10 15:30:00,350.25,350.25,350.09,350.19,1276.0,344.9449,344.9449,344.7873,344.8858,1276.0
2023-02-10 15:35:00,350.27,350.74,350.27,350.74,1169.0,344.9646,345.4275,344.9646,345.4275,1169.0
2023-02-10 15:40:00,350.74,350.74,350.06,350.2,1630.0,345.4275,345.4275,344.7578,344.8957,1630.0
2023-02-10 15:45:00,350.45,350.67,350.37,350.64,3600.0,345.1419,345.3586,345.0631,345.329,3600.0
2023-02-10 15:50:00,350.83,351.36,350.28,351.07,5014.0,345.5161,346.0381,344.9745,345.7525,5014.0
2023-02-10 15:55:00,351.14,351.18,350.75,351.09,14739.0,345.8214,345.8608,345.4373,345.7722,14739.0
2023-02-13 09:30:00,352.56,352.56,349.37,349.37,2228.0,347.2199,347.2199,344.0782,344.0782,2228.0
2023-02-13 09:35:00,349.3,351.07,349.3,350.45,813.0,344.0093,345.7525,344.0093,345.1419,813.0
2023-02-13 09:40:00,352.01,352.12,352.01,352.12,200.0,346.6783,346.7866,346.6783,346.7866,200.0
2023-02-13 09:45:00,352.23,353.1,352.15,352.25,1259.0,346.8949,347.7517,346.8161,346.9146,1259.0
2023-02-13 09:50:00,352.38,352.69,352.24,352.69,1600.0,347.0427,347.348,346.9048,347.348,1600.0
2023-02-13 09:55:00,353.13,353.81,353.13,353.81,300.0,347.7813,348.451,347.7813,348.451,300.0
2023-02-13 10:00:00,353.96,353.96,353.46,353.46,400.0,348.5987,348.5987,348.1063,348.1063,400.0
2023-02-13 10:05:00,353.63,353.63,353.34,353.34,1230.0,348.2737,348.2737,347.9881,347.9881,1230.0
2023-02-13 10:10:00,353.36,353.62,353.34,353.56,600.0,348.0078,348.2639,347.9881,348.2048,600.0
2023-02-13 10:15:00,353.37,353.37,353.12,353.12,973.0,348.0177,348.0177,347.7714,347.7714,973.0
2023-02-13 10:20:00,353.28,353.55,353.13,353.55,721.0,347.929,348.1949,347.7813,348.1949,721.0
2023-02-13 10:25:00,353.53,353.95,353.53,353.95,430.0,348.1752,348.5889,348.1752,348.5889,430.0
2023-02-13 10:30:00,354.12,354.35,353.67,354.35,2120.0,348.7563,348.9828,348.3131,348.9828,2120.0
2023-02-13 10:35:00,354.55,354.55,354.36,354.46,1173.0,349.1798,349.1798,348.9927,349.0911,1173.0
2023-02-13 10:40:00,354.69,355.4,354.65,355.2,13777.0,349.3177,350.0169,349.2783,349.8199,13777.0
2023-02-13 10:45:00,354.87,355.22,354.87,355.16,1200.0,349.4949,349.8396,349.4949,349.7805,1200.0
2023-02-13 10:50:00,355.02,355.02,354.65,354.66,500.0,349.6427,349.6427,349.2783,349.2881,500.0
2023-02-13 10:55:00,354.77,354.77,354.63,354.75,700.0,349.3965,349.3965,349.2586,349.3768,700.0
2023-02-13 11:00:00,354.92,355.2,354.78,354.78,1502.0,349.5442,349.8199,349.4063,349.4063,1502.0
2023-02-13 11:05:00,355.0,355.31,354.91,355.13,1145.0,349.623,349.9283,349.5343,349.751,1145.0
2023-02-13 11:10:00,355.0,355.07,354.82,355.07,900.0,349.623,349.6919,349.4457,349.6919,900.0
2023-02-13 11:15:00,354.93,354.93,354.93,354.93,100.0,349.554,349.554,349.554,349.554,100.0
2023-02-13 11:20:00,355.02,355.02,354.68,354.77,1300.0,349.6427,349.6427,349.3078,349.3965,1300.0
2023-02-13 11:25:00,354.84,354.95,354.69,354.8,1800.0,349.4654,349.5737,349.3177,349.426,1800.0
2023-02-13 11:30:00,354.92,355.0,354.25,354.25,1500.0,349.5442,349.623,348.8843,348.8843,1500.0
2023-02-13 11:35:00,354.15,354.35,354.15,354.35,500.0,348.7858,348.9828,348.7858,348.9828,500.0
2023-02-13 11:40:00,354.4,355.0,354.16,354.16,2568.0,349.0321,349.623,348.7957,348.7957,2568.0
2023-02-13 11:45:00,354.32,354.63,354.32,354.63,500.0,348.9533,349.2586,348.9533,349.2586,500.0
2023-02-13 11:50:00,354.86,354.86,353.84,353.87,2477.0,349.4851,349.4851,348.4805,348.5101,2477.0
2023-02-13 11:55:00,353.89,354.28,353.8,354.23,1840.0,348.5298,348.9139,348.4411,348.8646,1840.0
2023-02-13 12:00:00,354.11,354.38,354.11,354.25,600.0,348.7464,349.0124,348.7464,348.8843,600.0
2023-02-13 12:05:00,354.25,354.67,354.09,354.67,1514.0,348.8843,349.298,348.7267,349.298,1514.0
2023-02-13 12:10:00,354.86,354.86,354.61,354.61,574.0,349.4851,349.4851,349.2389,349.2389,574.0
2023-02-13 12:15:00,354.86,355.13,354.86,355.13,325.0,349.4851,349.751,349.4851,349.751,325.0
2023-02-13 12:20:00,354.97,355.03,354.72,355.0,2100.0,349.5934,349.6525,349.3472,349.623,2100.0
2023-02-13 12:25:00,355.0,355.02,354.77,354.77,1449.0,349.623,349.6427,349.3965,349.3965,1449.0
2023-02-13 12:30:00,354.77,354.78,354.77,354.77,100.0,349.3965,349.4063,349.3965,349.3965,100.0
2023-02-13 12:35:00,354.8,354.91,354.64,354.87,1500.0,349.426,349.5343,349.2684,349.4949,1500.0
2023-02-13 12:40:00,354.84,354.88,354.67,354.67,302.0,349.4654,349.5048,349.298,349.298,302.0
2023-02-13 12:45:00,354.93,354.93,354.86,354.86,200.0,349.554,349.554,349.4851,349.4851,200.0
2023-02-13 12:50:00,354.87,354.88,354.7,354.88,450.0,349.4949,349.5048,349.3275,349.5048,450.0
2023-02-13 12:55:00,354.84,354.93,354.48,354.48,1571.0,349.4654,349.554,349.1108,349.1108,1571.0
2023-02-13 13:00:00,354.47,354.61,354.43,354.5,1035.0,349.101,349.2389,349.0616,349.1305,1035.0
2023-02-13 13:05:00,354.48,354.48,354.2,354.33,800.0,349.1108,349.1108,348.8351,348.9631,800.0
2023-02-13 13:10:00,354.26,354.26,353.96,353.99,900.0,348.8942,348.8942,348.5987,348.6283,900.0
2023-02-13 13:15:00,354.15,354.48,354.15,354.48,582.0,348.7858,349.1108,348.7858,349.1108,582.0
2023-02-13 13:20:00,354.37,354.37,354.06,354.07,800.0,349.0025,349.0025,348.6972,348.7071,800.0
2023-02-13 13:25:00,354.06,354.21,354.06,354.19,776.0,348.6972,348.8449,348.6972,348.8252,776.0
2023-02-13 13:30:00,354.33,354.68,354.24,354.25,800.0,348.9631,349.3078,348.8745,348.8843,800.0
2023-02-13 13:35:00,354.25,354.25,354.03,354.03,681.0,348.8843,348.8843,348.6677,348.6677,681.0
2023-02-13 13:40:00,354.09,354.23,354.03,354.06,4262.0,348.7267,348.8646,348.6677,348.6972,4262.0
2023-02-13 13:45:00,354.31,354.45,354.28,354.44,526.0,348.9434,349.0813,348.9139,349.0714,526.0
2023-02-13 13:50:00,354.44,354.45,353.9,353.91,1000.0,349.0714,349.0813,348.5396,348.5495,1000.0
2023-02-13 13:55:00,354.0,354.01,353.96,353.96,300.0,348.6381,348.648,348.5987,348.5987,300.0
2023-02-13 14:00:00,354.11,354.15,353.85,353.93,800.0,348.7464,348.7858,348.4904,348.5692,800.0
2023-02-13 14:05:00,353.85,354.59,353.85,354.59,3544.0,348.4904,349.2192,348.4904,349.2192,3544.0
2023-02-13 14:10:00,354.45,354.67,354.32,354.42,2524.0,349.0813,349.298,348.9533,349.0518,2524.0
2023-02-13 14:15:00,354.52,354.77,354.5,354.74,1453.0,349.1502,349.3965,349.1305,349.3669,1453.0
2023-02-13 14:20:00,354.7,354.7,354.44,354.54,2483.0,349.3275,349.3275,349.0714,349.1699,2483.0
2023-02-13 14:25:00,354.45,354.48,353.56,353.56,2197.0,349.0813,349.1108,348.2048,348.2048,2197.0
2023-02-13 14:30:00,353.87,354.37,353.86,353.93,2530.0,348.5101,349.0025,348.5002,348.5692,2530.0
2023-02-13 14:35:00,354.21,354.57,354.21,354.42,1608.0,348.8449,349.1995,348.8449,349.0518,1608.0
2023-02-13 14:40:00,354.55,354.55,354.12,354.46,1647.0,349.1798,349.1798,348.7563,349.0911,1647.0
2023-02-13 14:45:00,354.5,354.54,354.33,354.33,500.0,349.1305,349.1699,348.9631,348.9631,500.0
2023-02-13 14:50:00,354.54,354.78,354.39,354.78,1219.0,349.1699,349.4063,349.0222,349.4063,1219.0
2023-02-13 14:55:00,354.55,354.73,354.41,354.73,1144.0,349.1798,349.3571,349.0419,349.3571,1144.0
2023-02-13 15:00:00,354.82,354.83,354.37,354.66,2022.0,349.4457,349.4555,349.0025,349.2881,2022.0
2023-02-13 15:05:00,354.67,355.05,354.66,354.8,1000.0,349.298,349.6722,349.2881,349.426,1000.0
2023-02-13 15:10:00,354.77,354.77,354.61,354.76,1100.0,349.3965,349.3965,349.2389,349.3866,1100.0
2023-02-13 15:15:00,354.92,355.0,354.61,355.0,2605.0,349.5442,349.623,349.2389,349.623,2605.0
2023-02-13 15:20:00,355.06,355.1,354.99,354.99,1200.0,349.6821,349.7215,349.6131,349.6131,1200.0
2023-02-13 15:25:00,355.0,355.24,354.74,354.87,14117.0,349.623,349.8593,349.3669,349.4949,14117.0
2023-02-13 15:30:00,354.75,355.14,354.69,354.81,9320.0,349.3768,349.7608,349.3177,349.4358,9320.0
2023-02-13 15:35:00,355.0,355.93,355.0,355.68,4842.0,349.623,350.5389,349.623,350.2927,4842.0
2023-02-13 15:40:00,355.64,355.99,355.44,355.62,6112.0,350.2533,350.598,350.0563,350.2336,6112.0
2023-02-13 15:45:00,355.74,355.98,355.3,355.79,5833.0,350.3518,350.5881,349.9184,350.401,5833.0
2023-02-13 15:50:00,355.71,356.63,355.69,356.61,16110.0,350.3222,351.2283,350.3025,351.2086,16110.0
2023-02-13 15:55:00,356.51,356.93,356.38,356.65,18545.0,351.1101,351.5237,350.9821,351.248,18545.0
2023-02-14 09:30:00,354.78,354.78,354.78,354.78,1760.0,349.4063,349.4063,349.4063,349.4063,1760.0
2023-02-14 09:35:00,353.1,354.73,353.1,354.54,2301.0,347.7517,349.3571,347.7517,349.1699,2301.0
2023-02-14 09:40:00,354.17,354.71,353.7,354.71,2038.0,348.8055,349.3374,348.3427,349.3374,2038.0
2023-02-14 09:45:00,354.82,355.04,353.94,354.52,2500.0,349.4457,349.6624,348.579,349.1502,2500.0
2023-02-14 09:50:00,354.67,355.27,354.66,354.92,1600.0,349.298,349.8889,349.2881,349.5442,1600.0
2023-02-14 09:55:00,355.07,356.27,354.93,356.27,5375.0,349.6919,350.8737,349.554,350.8737,5375.0
2023-02-14 10:00:00,356.82,357.42,356.48,356.86,780.0,351.4154,352.0063,351.0805,351.4548,780.0
2023-02-14 10:05:00,356.91,356.91,356.54,356.8,819.0,351.504,351.504,351.1396,351.3957,819.0
2023-02-14 10:10:00,357.01,358.03,356.89,357.82,1885.0,351.6025,352.6071,351.4843,352.4003,1885.0
2023-02-14 10:15:00,358.44,358.69,358.44,358.68,800.0,353.0109,353.2571,353.0109,353.2472,800.0
2023-02-14 10:20:00,358.67,359.88,358.66,359.25,4541.0,353.2374,354.4291,353.2275,353.8086,4541.0
2023-02-14 10:25:00,359.06,359.35,357.99,357.99,9834.0,353.6215,353.9071,352.5677,352.5677,9834.0
2023-02-14 10:30:00,357.53,357.53,357.01,357.51,901.0,352.1146,352.1146,351.6025,352.0949,901.0
2023-02-14 10:35:00,356.6,356.6,355.07,355.07,600.0,351.1987,351.1987,349.6919,349.6919,600.0
2023-02-14 10:40:00,355.06,355.06,354.05,354.63,2800.0,349.6821,349.6821,348.6874,349.2586,2800.0
2023-02-14 10:45:00,354.9,354.9,353.71,354.9,1943.0,349.5245,349.5245,348.3525,349.5245,1943.0
2023-02-14 10:50:00,354.82,354.84,354.56,354.84,900.0,349.4457,349.4654,349.1896,349.4654,900.0
2023-02-14 10:55:00,355.23,355.36,355.04,355.09,500.0,349.8495,349.9775,349.6624,349.7116,500.0
2023-02-14 11:00:00,355.19,355.5,355.19,355.5,600.0,349.8101,350.1154,349.8101,350.1154,600.0
2023-02-14 11:05:00,355.53,356.11,355.52,355.54,3185.0,350.1449,350.7162,350.1351,350.1548,3185.0
2023-02-14 11:10:00,355.69,355.81,355.46,355.59,2400.0,350.3025,350.4207,350.076,350.204,2400.0
2023-02-14 11:15:00,355.59,356.02,355.48,356.02,793.0,350.204,350.6275,350.0957,350.6275,793.0
2023-02-14 11:20:00,355.96,356.22,355.76,356.05,1217.0,350.5684,350.8245,350.3715,350.6571,1217.0
2023-02-14 11:25:00,356.0,356.01,354.58,354.93,3359.0,350.6078,350.6177,349.2093,349.554,3359.0
2023-02-14 11:30:00,354.81,355.21,353.6,353.6,3506.0,349.4358,349.8298,348.2442,348.2442,3506.0
2023-02-14 11:35:00,354.24,354.24,353.03,353.04,1274.0,348.8745,348.8745,347.6828,347.6927,1274.0
2023-02-14 11:40:00,353.36,353.36,352.24,352.24,900.0,348.0078,348.0078,346.9048,346.9048,900.0
2023-02-14 11:45:00,352.09,353.73,351.87,353.73,1386.0,346.757,348.3722,346.5404,348.3722,1386.0
2023-02-14 11:50:00,353.33,353.33,351.78,352.18,2791.0,347.9783,347.9783,346.4517,346.8457,2791.0
2023-02-14 11:55:00,352.2,352.71,352.11,352.71,1200.0,346.8654,347.3677,346.7767,347.3677,1200.0
2023-02-14 12:00:00,353.39,353.81,353.39,353.47,1302.0,348.0374,348.451,348.0374,348.1161,1302.0
2023-02-14 12:05:00,353.24,354.04,353.24,353.35,1500.0,347.8896,348.6775,347.8896,347.998,1500.0
2023-02-14 12:10:00,353.28,354.02,353.28,353.88,1700.0,347.929,348.6578,347.929,348.5199,1700.0
2023-02-14 12:15:00,353.87,354.38,353.72,353.94,2657.0,348.5101,349.0124,348.3624,348.579,2657.0
2023-02-14 12:20:00,354.28,354.42,354.09,354.31,901.0,348.9139,349.0518,348.7267,348.9434,901.0
2023-02-14 12:25:00,354.31,354.56,354.3,354.52,1053.0,348.9434,349.1896,348.9336,349.1502,1053.0
2023-02-14 12:30:00,354.6,354.73,354.36,354.72,1076.0,349.229,349.3571,348.9927,349.3472,1076.0
2023-02-14 12:35:00,354.73,354.73,354.34,354.43,1753.0,349.3571,349.3571,348.973,349.0616,1753.0
2023-02-14 12:40:00,354.24,354.77,354.19,354.46,1700.0,348.8745,349.3965,348.8252,349.0911,1700.0
2023-02-14 12:45:00,354.52,355.02,354.51,355.02,1200.0,349.1502,349.6427,349.1404,349.6427,1200.0
2023-02-14 12:50:00,354.89,355.01,354.33,354.36,3562.0,349.5146,349.6328,348.9631,348.9927,3562.0
2023-02-14 12:55:00,354.38,354.93,354.38,354.72,1600.0,349.0124,349.554,349.0124,349.3472,1600.0
2023-02-14 13:00:00,354.68,356.56,354.61,356.44,2844.0,349.3078,351.1593,349.2389,351.0412,2844.0
2023-02-14 13:05:00,356.64,356.9,356.21,356.38,1700.0,351.2381,351.4942,350.8146,350.9821,1700.0
2023-02-14 13:10:00,356.26,357.06,355.99,357.06,2198.0,350.8639,351.6518,350.598,351.6518,2198.0
2023-02-14 13:15:00,357.09,357.32,356.73,357.15,1980.0,351.6813,351.9078,351.3268,351.7404,1980.0
2023-02-14 13:20:00,356.62,357.22,356.62,357.22,1082.0,351.2184,351.8093,351.2184,351.8093,1082.0
2023-02-14 13:25:00,357.12,357.22,357.04,357.22,700.0,351.7109,351.8093,351.6321,351.8093,700.0
2023-02-14 13:30:00,357.21,357.55,356.89,357.55,1763.0,351.7995,352.1343,351.4843,352.1343,1763.0
2023-02-14 13:35:00,357.48,357.48,356.98,357.37,1700.0,352.0654,352.0654,351.573,351.9571,1700.0
2023-02-14 13:40:00,357.52,357.52,356.99,357.11,1200.0,352.1048,352.1048,351.5828,351.701,1200.0
2023-02-14 13:45:00,357.09,357.94,357.09,357.94,1150.0,351.6813,352.5184,351.6813,352.5184,1150.0
2023-02-14 13:50:00,357.75,357.91,357.51,357.51,1443.0,352.3313,352.4889,352.0949,352.0949,1443.0
2023-02-14 13:55:00,357.5,357.51,356.88,356.88,1100.0,352.0851,352.0949,351.4745,351.4745,1100.0
2023-02-14 14:00:00,357.11,357.69,357.0,357.69,1428.0,351.701,352.2722,351.5927,352.2722,1428.0
2023-02-14 14:05:00,357.48,357.48,356.89,356.9,1000.0,352.0654,352.0654,351.4843,351.4942,1000.0
2023-02-14 14:10:00,357.01,357.48,357.01,357.19,1400.0,351.6025,352.0654,351.6025,351.7798,1400.0
2023-02-14 14:15:00,357.48,358.04,357.48,358.04,1100.0,352.0654,352.6169,352.0654,352.6169,1100.0
2023-02-14 14:20:00,357.92,357.92,357.37,357.38,1200.0,352.4987,352.4987,351.9571,351.9669,1200.0
2023-02-14 14:25:00,357.3,357.36,357.21,357.28,1398.0,351.8881,351.9472,351.7995,351.8684,1398.0
2023-02-14 14:30:00,357.47,357.96,357.46,357.75,2154.0,352.0556,352.5381,352.0457,352.3313,2154.0
2023-02-14 14:35:00,357.92,358.25,357.92,358.0,700.0,352.4987,352.8237,352.4987,352.5775,700.0
2023-02-14 14:40:00,357.94,357.94,357.2,357.24,9700.0,352.5184,352.5184,351.7896,351.829,9700.0
2023-02-14 14:45:00,356.83,357.54,356.74,357.54,1551.0,351.4252,352.1245,351.3366,352.1245,1551.0
2023-02-14 14:50:00,357.53,357.64,356.8,356.88,6010.0,352.1146,352.223,351.3957,351.4745,6010.0
2023-02-14 14:55:00,356.93,357.3,356.87,357.21,816.0,351.5237,351.8881,351.4646,351.7995,816.0
2023-02-14 15:00:00,357.2,357.26,356.98,357.26,1272.0,351.7896,351.8487,351.573,351.8487,1272.0
2023-02-14 15:05:00,357.04,357.26,356.81,357.04,1143.0,351.6321,351.8487,351.4056,351.6321,1143.0
2023-02-14 15:10:00,356.74,356.8,356.47,356.47,2858.0,351.3366,351.3957,351.0707,351.0707,2858.0
2023-02-14 15:15:00,356.09,356.63,356.05,356.41,1500.0,350.6965,351.2283,350.6571,351.0116,1500.0
2023-02-14 15:20:00,356.57,357.0,356.48,356.57,15891.0,351.1692,351.5927,351.0805,351.1692,15891.0
2023-02-14 15:25:00,356.57,356.69,356.13,356.25,7108.0,351.1692,351.2874,350.7359,350.854,7108.0
2023-02-14 15:30:00,356.24,357.18,355.97,357.18,5320.0,350.8442,351.7699,350.5783,351.7699,5320.0
2023-02-14 15:35:00,357.15,357.19,356.56,357.13,3001.0,351.7404,351.7798,351.1593,351.7207,3001.0
2023-02-14 15:40:00,356.82,356.96,356.52,356.64,4055.0,351.4154,351.5533,351.1199,351.2381,4055.0
2023-02-14 15:45:00,356.61,356.61,355.86,356.21,7934.0,351.2086,351.2086,350.4699,350.8146,7934.0
2023-02-14 15:50:00,356.03,357.11,355.67,357.11,16130.0,350.6374,351.701,350.2828,351.701,16130.0
2023-02-14 15:55:00,357.35,357.5,355.88,356.09,15852.0,351.9374,352.0851,350.4896,350.6965,15852.0
2023-02-15 09:30:00,369.55,376.0,369.55,373.03,10244.0,363.9526,370.3049,363.9526,367.3799,10244.0
2023-02-15 09:35:00,371.37,373.8,367.41,371.22,12904.0,365.745,368.1382,361.845,365.5973,12904.0
2023-02-15 09:40:00,371.59,375.24,367.5,368.38,15520.0,365.9617,369.5564,361.9336,362.8003,15520.0
2023-02-15 09:45:00,368.45,373.0,368.11,373.0,11800.0,362.8692,367.3503,362.5344,367.3503,11800.0
2023-02-15 09:50:00,372.25,374.31,372.14,372.31,6300.0,366.6117,368.6405,366.5034,366.6708,6300.0
2023-02-15 09:55:00,372.04,373.55,371.8,372.54,18120.0,366.4049,367.892,366.1685,366.8973,18120.0
2023-02-15 10:00:00,372.88,374.3,372.82,372.82,2911.0,367.2321,368.6306,367.1731,367.1731,2911.0
2023-02-15 10:05:00,372.82,376.0,372.82,375.41,5017.0,367.1731,370.3049,367.1731,369.7238,5017.0
2023-02-15 10:10:00,375.11,378.69,374.75,378.69,7300.0,369.4284,372.9541,369.0738,372.9541,7300.0
2023-02-15 10:15:00,378.42,382.33,378.06,382.33,2999.0,372.6882,376.539,372.3337,376.539,2999.0
2023-02-15 10:20:00,381.01,381.35,377.73,377.77,7804.0,375.239,375.5739,372.0087,372.0481,7804.0
2023-02-15 10:25:00,377.73,380.83,377.72,380.83,25036.0,372.0087,375.0617,371.9988,375.0617,25036.0
2023-02-15 10:30:00,379.45,381.12,379.44,381.0,4324.0,373.7026,375.3473,373.6928,375.2292,4324.0
2023-02-15 10:35:00,381.0,384.98,380.99,384.98,7389.0,375.2292,379.1489,375.2193,379.1489,7389.0
2023-02-15 10:40:00,384.98,385.12,382.06,382.15,36350.0,379.1489,379.2868,376.2731,376.3617,36350.0
2023-02-15 10:45:00,381.26,382.77,381.26,381.34,2930.0,375.4852,376.9723,375.4852,375.564,2930.0
2023-02-15 10:50:00,381.33,382.35,380.73,381.44,16722.0,375.5542,376.5587,374.9632,375.6625,16722.0
2023-02-15 10:55:00,381.44,382.01,380.01,380.01,10739.0,375.6625,376.2239,374.2542,374.2542,10739.0
2023-02-15 11:00:00,379.99,381.5,378.92,381.33,5015.0,374.2345,375.7216,373.1807,375.5542,5015.0
2023-02-15 11:05:00,381.63,382.09,381.56,381.65,7662.0,375.8496,376.3026,375.7807,375.8693,7662.0
2023-02-15 11:10:00,382.24,386.73,382.24,385.97,12701.0,376.4504,380.8724,376.4504,380.1239,12701.0
2023-02-15 11:15:00,384.19,385.09,384.18,384.36,3041.0,378.3708,379.2572,378.361,378.5383,3041.0
2023-02-15 11:20:00,384.87,384.87,380.57,380.57,1544.0,379.0405,379.0405,374.8057,374.8057,1544.0
2023-02-15 11:25:00,381.06,381.17,380.5,380.81,650.0,375.2882,375.3966,374.7367,375.042,650.0
2023-02-15 11:30:00,380.81,381.29,378.98,380.0,13655.0,375.042,375.5148,373.2398,374.2443,13655.0
2023-02-15 11:35:00,379.91,380.82,379.91,379.92,12500.0,374.1557,375.0519,374.1557,374.1655,12500.0
2023-02-15 11:40:00,380.16,382.33,380.0,382.14,9986.0,374.4019,376.539,374.2443,376.3519,9986.0
2023-02-15 11:45:00,382.33,382.41,382.0,382.09,1831.0,376.539,376.6178,376.214,376.3026,1831.0
2023-02-15 11:50:00,382.09,382.78,381.89,381.91,5748.0,376.3026,376.9822,376.1057,376.1254,5748.0
2023-02-15 11:55:00,382.13,383.59,382.11,382.72,7150.0,376.342,377.7799,376.3223,376.9231,7150.0
2023-02-15 12:00:00,383.21,383.87,383.0,383.52,1305.0,377.4057,378.0557,377.1989,377.711,1305.0
2023-02-15 12:05:00,383.5,383.69,381.0,381.23,3735.0,377.6913,377.8784,375.2292,375.4557,3735.0
2023-02-15 12:10:00,381.23,381.62,379.54,380.18,13506.0,375.4557,375.8398,373.7913,374.4216,13506.0
2023-02-15 12:15:00,380.18,381.23,379.84,381.23,9646.0,374.4216,375.4557,374.0867,375.4557,9646.0
2023-02-15 12:20:00,381.38,381.45,380.31,381.27,4340.0,375.6034,375.6723,374.5496,375.4951,4340.0
2023-02-15 12:25:00,381.25,381.42,380.55,381.09,4256.0,375.4754,375.6428,374.786,375.3178,4256.0
2023-02-15 12:30:00,381.29,382.83,381.29,382.63,2490.0,375.5148,377.0314,375.5148,376.8345,2490.0
2023-02-15 12:35:00,383.09,384.96,383.09,384.67,10491.0,377.2875,379.1292,377.2875,378.8436,10491.0
2023-02-15 12:40:00,384.99,384.99,383.43,384.31,5216.0,379.1587,379.1587,377.6223,378.489,5216.0
2023-02-15 12:45:00,384.3,384.78,384.06,384.75,3246.0,378.4792,378.9519,378.2428,378.9224,3246.0
2023-02-15 12:50:00,384.7,384.96,384.15,384.22,3299.0,378.8731,379.1292,378.3314,378.4004,3299.0
2023-02-15 12:55:00,384.01,384.1,383.35,383.35,6078.0,378.1936,378.2822,377.5436,377.5436,6078.0
2023-02-15 13:00:00,383.38,383.54,382.48,382.97,2800.0,377.5731,377.7307,376.6867,377.1693,2800.0
2023-02-15 13:05:00,382.84,383.04,381.46,381.75,4604.0,377.0413,377.2383,375.6822,375.9678,4604.0
2023-02-15 13:10:00,382.22,382.22,381.13,381.13,1800.0,376.4307,376.4307,375.3572,375.3572,1800.0
2023-02-15 13:15:00,381.01,381.53,380.95,381.06,2566.0,375.239,375.7511,375.1799,375.2882,2566.0
2023-02-15 13:20:00,381.06,382.94,381.06,381.5,3178.0,375.2882,377.1398,375.2882,375.7216,3178.0
2023-02-15 13:25:00,382.05,382.09,381.41,381.69,8972.0,376.2633,376.3026,375.6329,375.9087,8972.0
2023-02-15 13:30:00,381.16,382.04,380.87,381.87,4979.0,375.3867,376.2534,375.1011,376.086,4979.0
2023-02-15 13:35:00,381.87,382.54,381.77,381.9,3694.0,376.086,376.7458,375.9875,376.1155,3694.0
2023-02-15 13:40:00,381.88,382.62,381.82,381.99,3213.0,376.0958,376.8246,376.0367,376.2042,3213.0
2023-02-15 13:45:00,382.07,382.07,380.88,380.88,3300.0,376.2829,376.2829,375.111,375.111,3300.0
2023-02-15 13:50:00,380.89,380.94,380.43,380.44,2720.0,375.1208,375.1701,374.6678,374.6776,2720.0
2023-02-15 13:55:00,380.33,381.05,380.33,380.56,2102.0,374.5693,375.2784,374.5693,374.7958,2102.0
2023-02-15 14:00:00,380.56,380.84,380.4,380.81,7514.0,374.7958,375.0716,374.6382,375.042,7514.0
2023-02-15 14:05:00,380.99,381.93,379.79,380.77,14882.0,375.2193,376.1451,374.0375,375.0026,14882.0
2023-02-15 14:10:00,380.69,381.69,380.66,381.26,6087.0,374.9239,375.9087,374.8943,375.4852,6087.0
2023-02-15 14:15:00,381.33,381.7,380.71,380.99,2082.0,375.5542,375.9186,374.9435,375.2193,2082.0
2023-02-15 14:20:00,380.81,381.47,380.81,381.33,1300.0,375.042,375.692,375.042,375.5542,1300.0
2023-02-15 14:25:00,381.03,381.55,380.15,381.48,10998.0,375.2587,375.7708,374.392,375.7019,10998.0
2023-02-15 14:30:00,381.59,381.75,381.32,381.37,1566.0,375.8102,375.9678,375.5443,375.5936,1566.0
2023-02-15 14:35:00,382.06,382.3,382.01,382.3,3425.0,376.2731,376.5095,376.2239,376.5095,3425.0
2023-02-15 14:40:00,382.33,382.72,380.63,381.19,13279.0,376.539,376.9231,374.8648,375.4163,13279.0
2023-02-15 14:45:00,381.53,381.58,381.24,381.25,950.0,375.7511,375.8004,375.4655,375.4754,950.0
2023-02-15 14:50:00,381.05,381.05,380.69,381.0,1693.0,375.2784,375.2784,374.9239,375.2292,1693.0
2023-02-15 14:55:00,380.86,380.92,379.92,380.18,6427.0,375.0913,375.1504,374.1655,374.4216,6427.0
2023-02-15 15:00:00,380.63,381.12,380.54,380.77,5670.0,374.8648,375.3473,374.7761,375.0026,5670.0
2023-02-15 15:05:00,380.77,381.34,380.76,381.33,1948.0,375.0026,375.564,374.9928,375.5542,1948.0
2023-02-15 15:10:00,380.92,381.29,380.92,381.0,1866.0,375.1504,375.5148,375.1504,375.2292,1866.0
2023-02-15 15:15:00,380.97,381.51,380.71,380.81,3715.0,375.1996,375.7314,374.9435,375.042,3715.0
2023-02-15 15:20:00,380.66,381.19,380.66,380.88,3521.0,374.8943,375.4163,374.8943,375.111,3521.0
2023-02-15 15:25:00,380.88,381.74,380.09,381.51,6220.0,375.111,375.9579,374.3329,375.7314,6220.0
2023-02-15 15:30:00,381.47,381.51,380.18,380.19,10592.0,375.692,375.7314,374.4216,374.4314,10592.0
2023-02-15 15:35:00,380.26,380.47,380.19,380.19,3103.0,374.5004,374.7072,374.4314,374.4314,3103.0
2023-02-15 15:40:00,380.08,380.32,380.0,380.32,7359.0,374.3231,374.5595,374.2443,374.5595,7359.0
2023-02-15 15:45:00,380.32,380.78,380.32,380.58,8421.0,374.5595,375.0125,374.5595,374.8155,8421.0
2023-02-15 15:50:00,380.72,381.57,380.49,381.49,32734.0,374.9534,375.7905,374.7269,375.7117,32734.0
2023-02-15 15:55:00,381.37,382.91,381.3,382.64,37672.0,375.5936,377.1102,375.5246,376.8443,37672.0
2023-02-16 09:30:00,374.08,374.68,372.5,373.05,27172.0,368.414,369.0049,366.8579,367.3996,27172.0
2023-02-16 09:35:00,372.63,375.56,372.5,375.37,29269.0,366.9859,369.8716,366.8579,369.6844,29269.0
2023-02-16 09:40:00,375.56,377.32,375.56,376.59,21044.0,369.8716,371.6049,369.8716,370.886,21044.0
2023-02-16 09:45:00,376.63,377.2,374.69,374.82,17152.0,370.9253,371.4867,369.0147,369.1428,17152.0
2023-02-16 09:50:00,374.05,376.56,373.65,376.56,11525.0,368.3844,370.8564,367.9905,370.8564,11525.0
2023-02-16 09:55:00,376.4,377.32,376.21,376.79,12949.0,370.6988,371.6049,370.5117,371.0829,12949.0
2023-02-16 10:00:00,376.6,377.41,376.19,377.41,6506.0,370.8958,371.6935,370.492,371.6935,6506.0
2023-02-16 10:05:00,377.48,379.07,377.41,378.63,7227.0,371.7625,373.3284,371.6935,372.8951,7227.0
2023-02-16 10:10:00,378.64,380.29,378.64,379.93,12510.0,372.9049,374.5299,372.9049,374.1754,12510.0
2023-02-16 10:15:00,380.12,380.96,379.45,380.58,11648.0,374.3625,375.1898,373.7026,374.8155,11648.0
2023-02-16 10:20:00,381.64,381.73,380.2,380.96,9379.0,375.8595,375.9481,374.4413,375.1898,9379.0
2023-02-16 10:25:00,381.03,381.19,379.47,379.65,13701.0,375.2587,375.4163,373.7223,373.8996,13701.0
2023-02-16 10:30:00,378.99,379.57,376.2,376.21,5791.0,373.2496,373.8208,370.5019,370.5117,5791.0
2023-02-16 10:35:00,376.32,377.54,375.9,377.54,6795.0,370.62,371.8216,370.2064,371.8216,6795.0
2023-02-16 10:40:00,377.41,378.27,377.28,378.19,8703.0,371.6935,372.5405,371.5655,372.4617,8703.0
2023-02-16 10:45:00,378.34,379.87,378.34,379.67,10327.0,372.6094,374.1163,372.6094,373.9193,10327.0
2023-02-16 10:50:00,379.04,379.53,378.07,378.98,6583.0,373.2988,373.7814,372.3435,373.2398,6583.0
2023-02-16 10:55:00,378.43,379.04,378.35,378.44,3344.0,372.6981,373.2988,372.6193,372.7079,3344.0
2023-02-16 11:00:00,378.67,379.81,378.67,379.05,8201.0,372.9344,374.0572,372.9344,373.3087,8201.0
2023-02-16 11:05:00,378.7,378.7,376.96,376.96,3106.0,372.964,372.964,371.2503,371.2503,3106.0
2023-02-16 11:10:00,377.4,377.58,376.79,376.79,2121.0,371.6837,371.861,371.0829,371.0829,2121.0
2023-02-16 11:15:00,376.57,376.57,375.36,375.37,2197.0,370.8663,370.8663,369.6746,369.6844,2197.0
2023-02-16 11:20:00,375.76,376.27,375.33,375.73,13517.0,370.0685,370.5708,369.645,370.039,13517.0
2023-02-16 11:25:00,375.91,376.62,375.77,376.31,4997.0,370.2163,370.9155,370.0784,370.6102,4997.0
2023-02-16 11:30:00,376.4,377.42,376.11,377.11,3092.0,370.6988,371.7034,370.4132,371.3981,3092.0
2023-02-16 11:35:00,376.96,377.17,376.83,376.85,1520.0,371.2503,371.4572,371.1223,371.142,1520.0
2023-02-16 11:40:00,376.75,376.85,376.02,376.02,3900.0,371.0435,371.142,370.3246,370.3246,3900.0
2023-02-16 11:45:00,376.2,376.85,376.2,376.8,3638.0,370.5019,371.142,370.5019,371.0928,3638.0
2023-02-16 11:50:00,376.63,376.63,374.67,374.67,18203.0,370.9253,370.9253,368.995,368.995,18203.0
2023-02-16 11:55:00,374.63,375.19,374.58,374.64,1300.0,368.9556,369.5072,368.9064,368.9655,1300.0
2023-02-16 12:00:00,374.7,375.57,374.7,375.42,1360.0,369.0246,369.8814,369.0246,369.7337,1360.0
2023-02-16 12:05:00,375.37,376.05,375.19,375.45,3263.0,369.6844,370.3541,369.5072,369.7632,3263.0
2023-02-16 12:10:00,375.58,375.58,374.96,375.19,2148.0,369.8913,369.8913,369.2806,369.5072,2148.0
2023-02-16 12:15:00,375.19,375.6,374.79,375.12,5292.0,369.5072,369.9109,369.1132,369.4382,5292.0
2023-02-16 12:20:00,375.11,375.63,374.79,375.63,1000.0,369.4284,369.9405,369.1132,369.9405,1000.0
2023-02-16 12:25:00,376.0,376.2,375.82,375.93,2783.0,370.3049,370.5019,370.1276,370.2359,2783.0
2023-02-16 12:30:00,375.92,376.83,375.91,376.46,2475.0,370.2261,371.1223,370.2163,370.7579,2475.0
2023-02-16 12:35:00,376.32,376.32,375.85,375.93,2092.0,370.62,370.62,370.1572,370.2359,2092.0
2023-02-16 12:40:00,375.78,375.78,375.18,375.64,2166.0,370.0882,370.0882,369.4973,369.9503,2166.0
2023-02-16 12:45:00,375.75,376.2,375.55,375.97,3156.0,370.0587,370.5019,369.8617,370.2753,3156.0
2023-02-16 12:50:00,375.82,376.25,375.36,375.69,2501.0,370.1276,370.5511,369.6746,369.9996,2501.0
2023-02-16 12:55:00,375.65,375.72,375.4,375.5,2396.0,369.9602,370.0291,369.714,369.8125,2396.0
2023-02-16 13:00:00,375.5,375.99,375.43,375.66,9508.0,369.8125,370.295,369.7435,369.97,9508.0
2023-02-16 13:05:00,375.49,375.99,375.48,375.62,10163.0,369.8026,370.295,369.7928,369.9306,10163.0
2023-02-16 13:10:00,375.55,376.03,375.0,375.28,19695.0,369.8617,370.3344,369.32,369.5958,19695.0
2023-02-16 13:15:00,375.36,375.72,375.25,375.69,8556.0,369.6746,370.0291,369.5662,369.9996,8556.0
2023-02-16 13:20:00,375.67,375.99,375.58,375.7,3100.0,369.9799,370.295,369.8913,370.0094,3100.0
2023-02-16 13:25:00,375.69,375.9,375.21,375.21,2453.0,369.9996,370.2064,369.5269,369.5269,2453.0
2023-02-16 13:30:00,375.44,375.46,374.84,374.84,1345.0,369.7534,369.7731,369.1625,369.1625,1345.0
2023-02-16 13:35:00,375.04,375.23,374.78,375.05,3154.0,369.3594,369.5466,369.1034,369.3693,3154.0
2023-02-16 13:40:00,375.12,375.82,375.12,375.79,4859.0,369.4382,370.1276,369.4382,370.0981,4859.0
2023-02-16 13:45:00,375.87,375.87,374.66,374.66,3693.0,370.1769,370.1769,368.9852,368.9852,3693.0
2023-02-16 13:50:00,374.69,374.69,374.45,374.45,1355.0,369.0147,369.0147,368.7784,368.7784,1355.0
2023-02-16 13:55:00,374.75,375.01,374.6,375.0,4322.0,369.0738,369.3299,368.9261,369.32,4322.0
2023-02-16 14:00:00,375.0,375.37,375.0,375.37,2906.0,369.32,369.6844,369.32,369.6844,2906.0
2023-02-16 14:05:00,375.41,375.41,374.81,374.81,1663.0,369.7238,369.7238,369.1329,369.1329,1663.0
2023-02-16 14:10:00,374.61,374.63,374.1,374.1,1510.0,368.9359,368.9556,368.4337,368.4337,1510.0
2023-02-16 14:15:00,374.01,374.01,373.42,373.46,1813.0,368.345,368.345,367.764,367.8034,1813.0
2023-02-16 14:20:00,373.46,373.87,372.2,373.81,7423.0,367.8034,368.2072,366.5624,368.1481,7423.0
2023-02-16 14:25:00,373.82,374.1,373.39,373.4,3202.0,368.1579,368.4337,367.7344,367.7443,3202.0
2023-02-16 14:30:00,373.4,373.4,373.02,373.05,1654.0,367.7443,367.7443,367.37,367.3996,1654.0
2023-02-16 14:35:00,373.06,373.13,372.11,372.11,2659.0,367.4094,367.4784,366.4738,366.4738,2659.0
2023-02-16 14:40:00,372.59,372.59,371.0,371.0,3951.0,366.9465,366.9465,365.3806,365.3806,3951.0
2023-02-16 14:45:00,371.44,371.44,368.83,368.91,10439.0,365.814,365.814,363.2435,363.3223,10439.0
2023-02-16 14:50:00,368.99,369.81,368.72,369.76,5909.0,363.4011,364.2086,363.1352,364.1594,5909.0
2023-02-16 14:55:00,369.76,370.33,369.53,369.57,3000.0,364.1594,364.7208,363.9329,363.9723,3000.0
2023-02-16 15:00:00,369.56,369.56,368.71,368.86,1300.0,363.9624,363.9624,363.1253,363.273,1300.0
2023-02-16 15:05:00,368.9,369.12,367.98,369.12,4531.0,363.3124,363.5291,362.4064,363.5291,4531.0
2023-02-16 15:10:00,369.2,370.02,368.97,369.66,14029.0,363.6079,364.4155,363.3814,364.0609,14029.0
2023-02-16 15:15:00,369.74,370.14,369.06,369.54,22476.0,364.1397,364.5336,363.47,363.9427,22476.0
2023-02-16 15:20:00,369.33,369.33,368.75,368.86,2678.0,363.7359,363.7359,363.1647,363.273,2678.0
2023-02-16 15:25:00,369.27,369.82,368.6,368.87,4075.0,363.6768,364.2185,363.017,363.2829,4075.0
2023-02-16 15:30:00,368.7,368.86,368.08,368.46,2691.0,363.1155,363.273,362.5048,362.8791,2691.0
2023-02-16 15:35:00,368.31,369.01,368.31,368.97,2452.0,362.7314,363.4208,362.7314,363.3814,2452.0
2023-02-16 15:40:00,368.85,370.0,368.66,369.93,12389.0,363.2632,364.3958,363.0761,364.3268,12389.0
2023-02-16 15:45:00,369.77,370.45,369.59,370.41,17382.0,364.1693,364.839,363.992,364.7996,17382.0
2023-02-16 15:50:00,370.42,371.21,370.14,371.04,20933.0,364.8094,365.5874,364.5336,365.42,20933.0
2023-02-16 15:55:00,371.36,371.36,368.9,368.91,24271.0,365.7352,365.7352,363.3124,363.3223,24271.0
2023-02-17 09:30:00,367.26,369.88,367.26,368.99,10728.0,361.6973,364.2776,361.6973,363.4011,10728.0
2023-02-17 09:35:00,368.81,368.83,368.77,368.83,1327.0,363.2238,363.2435,363.1844,363.2435,1327.0
2023-02-17 09:40:00,368.46,370.23,368.45,369.58,3871.0,362.8791,364.6223,362.8692,363.9821,3871.0
2023-02-17 09:45:00,369.32,369.6,368.84,368.91,3377.0,363.7261,364.0018,363.2533,363.3223,3377.0
2023-02-17 09:50:00,369.48,369.48,369.01,369.01,200.0,363.8836,363.8836,363.4208,363.4208,200.0
2023-02-17 09:55:00,369.38,369.38,369.05,369.29,468.0,363.7852,363.7852,363.4602,363.6965,468.0
2023-02-17 10:00:00,369.58,371.3,369.21,371.3,1568.0,363.9821,365.6761,363.6177,365.6761,1568.0
2023-02-17 10:05:00,371.95,373.59,371.8,372.75,6254.0,366.3162,367.9314,366.1685,367.1041,6254.0
2023-02-17 10:10:00,372.96,373.91,372.08,373.71,2769.0,367.3109,368.2465,366.4443,368.0496,2769.0
2023-02-17 10:15:00,373.71,375.47,373.5,375.47,2555.0,368.0496,369.7829,367.8428,369.7829,2555.0
2023-02-17 10:20:00,375.5,376.61,375.5,376.0,23553.0,369.8125,370.9056,369.8125,370.3049,23553.0
2023-02-17 10:25:00,376.0,376.0,374.66,375.25,2419.0,370.3049,370.3049,368.9852,369.5662,2419.0
2023-02-17 10:30:00,375.36,376.2,375.31,375.61,2645.0,369.6746,370.5019,369.6253,369.9208,2645.0
2023-02-17 10:35:00,375.47,375.5,373.74,374.06,2912.0,369.7829,369.8125,368.0791,368.3943,2912.0
2023-02-17 10:40:00,373.73,373.75,372.67,372.85,1410.0,368.0693,368.089,367.0253,367.2026,1410.0
2023-02-17 10:45:00,372.5,373.69,372.5,373.56,8875.0,366.8579,368.0299,366.8579,367.9018,8875.0
2023-02-17 10:50:00,373.56,374.17,373.56,374.0,2300.0,367.9018,368.5026,367.9018,368.3352,2300.0
2023-02-17 10:55:00,374.41,374.78,374.23,374.72,6934.0,368.739,369.1034,368.5617,369.0443,6934.0
2023-02-17 11:00:00,374.74,374.88,373.25,373.63,4826.0,369.064,369.2019,367.5965,367.9708,4826.0
2023-02-17 11:05:00,373.99,374.37,373.79,373.82,1636.0,368.3253,368.6996,368.1284,368.1579,1636.0
2023-02-17 11:10:00,373.91,373.91,373.73,373.73,400.0,368.2465,368.2465,368.0693,368.0693,400.0
2023-02-17 11:15:00,373.61,374.21,373.52,373.63,7122.0,367.9511,368.542,367.8625,367.9708,7122.0
2023-02-17 11:20:00,373.34,373.34,372.71,372.72,1253.0,367.6852,367.6852,367.0647,367.0746,1253.0
2023-02-17 11:25:00,372.27,372.46,371.82,371.83,1155.0,366.6314,366.8185,366.1882,366.198,1155.0
2023-02-17 11:30:00,371.65,371.65,370.65,370.87,1260.0,366.0208,366.0208,365.0359,365.2526,1260.0
2023-02-17 11:35:00,370.59,371.17,370.52,371.17,3900.0,364.9768,365.548,364.9079,365.548,3900.0
2023-02-17 11:40:00,371.55,371.83,371.18,371.83,800.0,365.9223,366.198,365.5579,366.198,800.0
2023-02-17 11:45:00,372.0,372.39,371.86,372.39,1338.0,366.3655,366.7496,366.2276,366.7496,1338.0
2023-02-17 11:50:00,372.35,372.35,371.86,371.94,1250.0,366.7102,366.7102,366.2276,366.3064,1250.0
2023-02-17 11:55:00,372.0,372.93,371.98,372.93,1345.0,366.3655,367.2814,366.3458,367.2814,1345.0
2023-02-17 12:00:00,372.79,373.34,372.79,373.3,600.0,367.1435,367.6852,367.1435,367.6458,600.0
2023-02-17 12:05:00,373.19,373.19,373.06,373.06,200.0,367.5375,367.5375,367.4094,367.4094,200.0
2023-02-17 12:10:00,373.63,373.72,373.4,373.4,1990.0,367.9708,368.0594,367.7443,367.7443,1990.0
2023-02-17 12:15:00,373.53,373.53,373.04,373.04,1252.0,367.8723,367.8723,367.3897,367.3897,1252.0
2023-02-17 12:20:00,372.98,373.05,372.67,373.05,801.0,367.3306,367.3996,367.0253,367.3996,801.0
2023-02-17 12:25:00,373.46,373.46,372.9,372.9,1481.0,367.8034,367.8034,367.2518,367.2518,1481.0
2023-02-17 12:30:00,372.93,373.09,372.93,372.96,519.0,367.2814,367.439,367.2814,367.3109,519.0
2023-02-17 12:35:00,373.07,373.14,372.88,372.88,1072.0,367.4193,367.4882,367.2321,367.2321,1072.0
2023-02-17 12:40:00,372.81,372.81,372.37,372.69,1300.0,367.1632,367.1632,366.7299,367.045,1300.0
2023-02-17 12:45:00,372.8,372.95,372.62,372.62,912.0,367.1534,367.3011,366.9761,366.9761,912.0
2023-02-17 12:50:00,372.55,372.55,371.91,371.92,400.0,366.9071,366.9071,366.2768,366.2867,400.0
2023-02-17 12:55:00,372.04,372.22,371.88,371.88,1100.0,366.4049,366.5821,366.2473,366.2473,1100.0
2023-02-17 13:00:00,372.08,373.37,372.08,373.29,4178.0,366.4443,367.7147,366.4443,367.6359,4178.0
2023-02-17 13:05:00,373.45,373.61,372.98,373.61,3450.0,367.7935,367.9511,367.3306,367.9511,3450.0
2023-02-17 13:10:00,373.59,373.9,373.58,373.9,1100.0,367.9314,368.2367,367.9215,368.2367,1100.0
2023-02-17 13:15:00,373.9,374.89,373.9,374.89,4111.0,368.2367,369.2117,368.2367,369.2117,4111.0
2023-02-17 13:20:00,374.57,374.75,373.34,373.34,4401.0,368.8965,369.0738,367.6852,367.6852,4401.0
2023-02-17 13:25:00,373.33,373.54,373.26,373.54,600.0,367.6753,367.8821,367.6064,367.8821,600.0
2023-02-17 13:30:00,373.55,373.77,373.53,373.68,2982.0,367.892,368.1087,367.8723,368.02,2982.0
2023-02-17 13:35:00,373.71,373.71,373.15,373.15,2700.0,368.0496,368.0496,367.4981,367.4981,2700.0
2023-02-17 13:40:00,372.83,373.46,372.83,373.24,741.0,367.1829,367.8034,367.1829,367.5867,741.0
2023-02-17 13:45:00,373.31,373.49,372.9,372.9,2477.0,367.6556,367.8329,367.2518,367.2518,2477.0
2023-02-17 13:50:00,372.82,372.9,372.5,372.5,2668.0,367.1731,367.2518,366.8579,366.8579,2668.0
2023-02-17 13:55:00,372.4,372.4,372.26,372.26,455.0,366.7594,366.7594,366.6215,366.6215,455.0
2023-02-17 14:00:00,372.42,372.76,372.38,372.66,5755.0,366.7791,367.114,366.7397,367.0155,5755.0
2023-02-17 14:05:00,372.66,372.66,372.26,372.26,1409.0,367.0155,367.0155,366.6215,366.6215,1409.0
2023-02-17 14:10:00,372.13,372.13,371.74,371.75,851.0,366.4935,366.4935,366.1094,366.1193,851.0
2023-02-17 14:15:00,372.0,372.06,371.09,371.1,5046.0,366.3655,366.4246,365.4693,365.4791,5046.0
2023-02-17 14:20:00,371.17,372.2,371.17,372.19,1300.0,365.548,366.5624,365.548,366.5526,1300.0
2023-02-17 14:25:00,372.17,372.31,371.92,371.92,1300.0,366.5329,366.6708,366.2867,366.2867,1300.0
2023-02-17 14:30:00,371.94,372.04,371.94,371.95,600.0,366.3064,366.4049,366.3064,366.3162,600.0
2023-02-17 14:35:00,371.86,372.04,371.68,372.04,1543.0,366.2276,366.4049,366.0503,366.4049,1543.0
2023-02-17 14:40:00,371.76,371.76,371.32,371.62,2453.0,366.1291,366.1291,365.6958,365.9912,2453.0
2023-02-17 14:45:00,371.54,372.18,371.31,372.18,1807.0,365.9124,366.5427,365.6859,366.5427,1807.0
2023-02-17 14:50:00,372.31,372.51,372.22,372.44,12821.0,366.6708,366.8677,366.5821,366.7988,12821.0
2023-02-17 14:55:00,372.63,372.69,372.46,372.47,1200.0,366.9859,367.045,366.8185,366.8284,1200.0
2023-02-17 15:00:00,372.55,372.7,372.02,372.02,1442.0,366.9071,367.0549,366.3852,366.3852,1442.0
2023-02-17 15:05:00,371.9,372.0,371.9,372.0,200.0,366.267,366.3655,366.267,366.3655,200.0
2023-02-17 15:10:00,371.89,371.9,371.46,371.48,1075.0,366.2571,366.267,365.8337,365.8534,1075.0
2023-02-17 15:15:00,371.7,371.76,371.39,371.62,1420.0,366.07,366.1291,365.7647,365.9912,1420.0
2023-02-17 15:20:00,371.77,372.1,371.77,371.96,3301.0,366.139,366.464,366.139,366.3261,3301.0
2023-02-17 15:25:00,371.85,371.99,371.39,371.39,5063.0,366.2177,366.3556,365.7647,365.7647,5063.0
2023-02-17 15:30:00,371.55,372.63,371.54,372.4,13679.0,365.9223,366.9859,365.9124,366.7594,13679.0
2023-02-17 15:35:00,372.71,373.14,371.9,371.9,2901.0,367.0647,367.4882,366.267,366.267,2901.0
2023-02-17 15:40:00,372.08,373.22,372.07,373.07,7260.0,366.4443,367.567,366.4344,367.4193,7260.0
2023-02-17 15:45:00,373.3,373.31,372.45,372.65,9182.0,367.6458,367.6556,366.8087,367.0056,9182.0
2023-02-17 15:50:00,372.71,373.13,372.05,372.05,5438.0,367.0647,367.4784,366.4147,366.4147,5438.0
2023-02-17 15:55:00,372.24,372.89,371.85,371.86,15869.0,366.6018,367.242,366.2177,366.2276,15869.0
2023-02-21 09:30:00,367.5,370.64,367.5,368.94,4450.0,361.9336,365.0261,361.9336,363.3518,4450.0
2023-02-21 09:35:00,369.51,369.51,368.27,368.68,3228.0,363.9132,363.9132,362.692,363.0958,3228.0
2023-02-21 09:40:00,369.31,370.47,368.71,369.81,2658.0,363.7162,364.8586,363.1253,364.2086,2658.0
2023-02-21 09:45:00,369.86,370.98,368.33,368.34,13579.0,364.2579,365.3609,362.7511,362.7609,13579.0
2023-02-21 09:50:00,368.42,368.58,368.1,368.32,819.0,362.8397,362.9973,362.5245,362.7412,819.0
2023-02-21 09:55:00,367.94,367.94,364.31,364.31,4542.0,362.367,362.367,358.792,358.792,4542.0
2023-02-21 10:00:00,365.12,365.12,362.79,363.37,3871.0,359.5897,359.5897,357.295,357.8662,3871.0
2023-02-21 10:05:00,363.38,363.98,363.02,363.32,5137.0,357.876,358.467,357.5215,357.8169,5137.0
2023-02-21 10:10:00,363.8,363.8,363.53,363.54,600.0,358.2897,358.2897,358.0238,358.0336,600.0
2023-02-21 10:15:00,363.23,364.09,363.22,363.99,2833.0,357.7283,358.5753,357.7185,358.4768,2833.0
2023-02-21 10:20:00,363.7,364.79,363.4,364.44,4800.0,358.1912,359.2647,357.8957,358.92,4800.0
2023-02-21 10:25:00,364.51,364.64,364.31,364.48,3672.0,358.9889,359.117,358.792,358.9594,3672.0
2023-02-21 10:30:00,364.56,365.04,364.31,364.61,3777.0,359.0382,359.5109,358.792,359.0874,3777.0
2023-02-21 10:35:00,364.52,364.79,364.18,364.41,2288.0,358.9988,359.2647,358.6639,358.8904,2288.0
2023-02-21 10:40:00,364.73,365.29,364.64,364.64,832.0,359.2056,359.7571,359.117,359.117,832.0
2023-02-21 10:45:00,364.54,365.05,364.23,364.49,1700.0,359.0185,359.5207,358.7132,358.9692,1700.0
2023-02-21 10:50:00,364.4,364.4,363.85,364.0,3301.0,358.8806,358.8806,358.3389,358.4866,3301.0
2023-02-21 10:55:00,363.73,364.53,363.73,364.53,4196.0,358.2207,359.0086,358.2207,359.0086,4196.0
2023-02-21 11:00:00,364.54,364.54,364.0,364.22,1100.0,359.0185,359.0185,358.4866,358.7033,1100.0
2023-02-21 11:05:00,364.0,364.28,363.98,364.26,1100.0,358.4866,358.7624,358.467,358.7427,1100.0
2023-02-21 11:10:00,364.06,364.29,363.95,364.27,2458.0,358.5457,358.7723,358.4374,358.7526,2458.0
2023-02-21 11:15:00,364.0,364.38,363.91,364.0,3921.0,358.4866,358.8609,358.398,358.4866,3921.0
2023-02-21 11:20:00,363.86,364.09,363.37,363.37,3078.0,358.3488,358.5753,357.8662,357.8662,3078.0
2023-02-21 11:25:00,363.68,364.23,363.54,364.23,3282.0,358.1715,358.7132,358.0336,358.7132,3282.0
2023-02-21 11:30:00,364.31,364.42,363.98,364.16,1586.0,358.792,358.9003,358.467,358.6442,1586.0
2023-02-21 11:35:00,364.21,364.26,364.04,364.04,400.0,358.6935,358.7427,358.526,358.526,400.0
2023-02-21 11:40:00,364.34,364.64,364.29,364.62,1003.0,358.8215,359.117,358.7723,359.0973,1003.0
2023-02-21 11:45:00,364.74,364.76,364.35,364.47,1624.0,359.2154,359.2351,358.8313,358.9495,1624.0
2023-02-21 11:50:00,364.22,364.22,363.94,364.2,1101.0,358.7033,358.7033,358.4276,358.6836,1101.0
2023-02-21 11:55:00,364.16,364.27,363.97,364.06,2317.0,358.6442,358.7526,358.4571,358.5457,2317.0
2023-02-21 12:00:00,363.85,364.02,363.78,364.0,1615.0,358.3389,358.5063,358.27,358.4866,1615.0
2023-02-21 12:05:00,364.07,364.12,363.89,363.93,1115.0,358.5556,358.6048,358.3783,358.4177,1115.0
2023-02-21 12:10:00,364.05,364.05,363.96,363.97,900.0,358.5359,358.5359,358.4473,358.4571,900.0
2023-02-21 12:15:00,363.87,363.87,362.91,363.13,14423.0,358.3586,358.3586,357.4132,357.6298,14423.0
2023-02-21 12:20:00,363.0,363.0,362.27,362.27,1691.0,357.5018,357.5018,356.7829,356.7829,1691.0
2023-02-21 12:25:00,362.3,362.55,362.18,362.55,2300.0,356.8124,357.0586,356.6942,357.0586,2300.0
2023-02-21 12:30:00,362.44,362.45,361.62,361.68,1500.0,356.9503,356.9601,356.1427,356.2018,1500.0
2023-02-21 12:35:00,361.67,362.0,361.67,361.74,1758.0,356.1919,356.5169,356.1919,356.2609,1758.0
2023-02-21 12:40:00,361.88,362.58,361.88,362.58,2624.0,356.3988,357.0882,356.3988,357.0882,2624.0
2023-02-21 12:45:00,362.45,363.0,362.43,363.0,1669.0,356.9601,357.5018,356.9404,357.5018,1669.0
2023-02-21 12:50:00,362.94,362.94,362.85,362.85,727.0,357.4427,357.4427,357.3541,357.3541,727.0
2023-02-21 12:55:00,362.75,363.15,362.72,363.15,757.0,357.2556,357.6495,357.226,357.6495,757.0
2023-02-21 13:00:00,363.1,363.2,362.97,362.99,1300.0,357.6003,357.6988,357.4722,357.4919,1300.0
2023-02-21 13:05:00,362.89,363.17,362.89,363.17,1300.0,357.3935,357.6692,357.3935,357.6692,1300.0
2023-02-21 13:10:00,363.04,363.34,362.85,362.85,2827.0,357.5412,357.8366,357.3541,357.3541,2827.0
2023-02-21 13:15:00,362.95,362.95,362.29,362.29,603.0,357.4526,357.4526,356.8025,356.8025,603.0
2023-02-21 13:20:00,362.33,362.55,362.21,362.21,1433.0,356.8419,357.0586,356.7238,356.7238,1433.0
2023-02-21 13:25:00,362.22,362.22,361.13,361.13,1200.0,356.7336,356.7336,355.6601,355.6601,1200.0
2023-02-21 13:30:00,361.39,361.39,361.11,361.11,1101.0,355.9162,355.9162,355.6404,355.6404,1101.0
2023-02-21 13:35:00,361.04,361.67,361.04,361.49,2884.0,355.5715,356.1919,355.5715,356.0147,2884.0
2023-02-21 13:40:00,361.27,361.63,361.17,361.61,1000.0,355.798,356.1525,355.6995,356.1328,1000.0
2023-02-21 13:45:00,361.77,361.98,361.44,361.66,2020.0,356.2904,356.4972,355.9654,356.1821,2020.0
2023-02-21 13:50:00,361.6,361.6,361.21,361.3,1100.0,356.123,356.123,355.7389,355.8275,1100.0
2023-02-21 13:55:00,361.36,361.9,361.18,361.9,2536.0,355.8866,356.4185,355.7094,356.4185,2536.0
2023-02-21 14:00:00,362.27,362.39,361.96,362.11,2289.0,356.7829,356.901,356.4775,356.6253,2289.0
2023-02-21 14:05:00,362.02,362.04,361.75,361.85,1679.0,356.5366,356.5563,356.2707,356.3692,1679.0
2023-02-21 14:10:00,361.6,361.6,361.27,361.54,2241.0,356.123,356.123,355.798,356.0639,2241.0
2023-02-21 14:15:00,361.55,361.55,360.25,360.25,2570.0,356.0738,356.0738,354.7934,354.7934,2570.0
2023-02-21 14:20:00,360.5,360.5,360.32,360.38,600.0,355.0397,355.0397,354.8624,354.9215,600.0
2023-02-21 14:25:00,360.33,360.92,360.32,360.79,4026.0,354.8722,355.4533,354.8624,355.3253,4026.0
2023-02-21 14:30:00,360.78,361.37,360.77,361.11,2696.0,355.3154,355.8965,355.3056,355.6404,2696.0
2023-02-21 14:35:00,361.15,361.15,360.67,360.67,3645.0,355.6798,355.6798,355.2071,355.2071,3645.0
2023-02-21 14:40:00,360.84,361.52,360.82,361.49,1573.0,355.3745,356.0442,355.3548,356.0147,1573.0
2023-02-21 14:45:00,361.49,361.68,361.36,361.36,3110.0,356.0147,356.2018,355.8866,355.8866,3110.0
2023-02-21 14:50:00,361.3,361.75,361.16,361.75,2405.0,355.8275,356.2707,355.6897,356.2707,2405.0
2023-02-21 14:55:00,361.74,361.74,361.0,361.65,2904.0,356.2609,356.2609,355.5321,356.1722,2904.0
2023-02-21 15:00:00,361.56,361.66,361.28,361.66,2500.0,356.0836,356.1821,355.8078,356.1821,2500.0
2023-02-21 15:05:00,361.47,361.47,360.37,360.46,1953.0,355.995,355.995,354.9116,355.0003,1953.0
2023-02-21 15:10:00,360.71,360.73,360.47,360.5,2998.0,355.2465,355.2662,355.0101,355.0397,2998.0
2023-02-21 15:15:00,360.56,360.56,360.3,360.3,2344.0,355.0988,355.0988,354.8427,354.8427,2344.0
2023-02-21 15:20:00,360.25,360.66,360.0,360.66,3801.0,354.7934,355.1972,354.5472,355.1972,3801.0
2023-02-21 15:25:00,360.61,360.61,360.37,360.57,2214.0,355.148,355.148,354.9116,355.1086,2214.0
2023-02-21 15:30:00,360.58,361.21,360.58,361.04,7950.0,355.1184,355.7389,355.1184,355.5715,7950.0
2023-02-21 15:35:00,361.03,361.05,360.65,360.93,3390.0,355.5616,355.5813,355.1874,355.4631,3390.0
2023-02-21 15:40:00,360.86,361.33,360.86,361.23,4215.0,355.3942,355.8571,355.3942,355.7586,4215.0
2023-02-21 15:45:00,361.38,361.51,361.04,361.38,10731.0,355.9063,356.0344,355.5715,355.9063,10731.0
2023-02-21 15:50:00,360.95,360.97,360.02,360.56,11404.0,355.4828,355.5025,354.5669,355.0988,11404.0
2023-02-21 15:55:00,360.54,360.58,359.69,359.7,23403.0,355.0791,355.1184,354.2419,354.2518,23403.0
2023-02-22 09:30:00,361.97,361.97,361.97,361.97,3027.0,356.4874,356.4874,356.4874,356.4874,3027.0
2023-02-22 09:35:00,362.71,362.72,361.48,362.72,1454.0,357.2162,357.226,356.0048,357.226,1454.0
2023-02-22 09:40:00,362.8,362.8,362.79,362.79,200.0,357.3048,357.3048,357.295,357.295,200.0
2023-02-22 09:45:00,362.86,364.24,362.86,364.23,4576.0,357.3639,358.723,357.3639,358.7132,4576.0
2023-02-22 09:50:00,364.17,364.58,363.5,363.5,5300.0,358.6541,359.0579,357.9942,357.9942,5300.0
2023-02-22 09:55:00,363.48,363.93,362.47,362.48,3726.0,357.9745,358.4177,356.9798,356.9897,3726.0
2023-02-22 10:00:00,362.52,362.52,361.5,361.64,1000.0,357.0291,357.0291,356.0245,356.1624,1000.0
2023-02-22 10:05:00,361.96,362.07,361.18,361.18,2090.0,356.4775,356.5859,355.7094,355.7094,2090.0
2023-02-22 10:10:00,360.52,360.52,359.32,360.3,1010.0,355.0594,355.0594,353.8775,354.8427,1010.0
2023-02-22 10:15:00,360.67,360.71,360.51,360.51,698.0,355.2071,355.2465,355.0495,355.0495,698.0
2023-02-22 10:20:00,361.01,361.53,360.9,361.45,1300.0,355.5419,356.0541,355.4336,355.9753,1300.0
2023-02-22 10:25:00,361.41,361.73,360.56,360.56,1200.0,355.9359,356.251,355.0988,355.0988,1200.0
2023-02-22 10:30:00,359.48,359.48,359.48,359.48,100.0,354.0351,354.0351,354.0351,354.0351,100.0
2023-02-22 10:35:00,360.01,360.19,359.72,359.83,1215.0,354.5571,354.7344,354.2715,354.3798,1215.0
2023-02-22 10:40:00,360.0,360.61,360.0,360.57,1335.0,354.5472,355.148,354.5472,355.1086,1335.0
2023-02-22 10:45:00,360.8,361.02,360.44,360.88,2154.0,355.3351,355.5518,354.9806,355.4139,2154.0
2023-02-22 10:50:00,361.12,361.32,361.12,361.32,300.0,355.6503,355.8472,355.6503,355.8472,300.0
2023-02-22 10:55:00,361.61,361.81,361.3,361.31,1615.0,356.1328,356.3298,355.8275,355.8374,1615.0
2023-02-22 11:00:00,361.47,361.49,361.22,361.3,1400.0,355.995,356.0147,355.7488,355.8275,1400.0
2023-02-22 11:05:00,361.65,361.7,361.17,361.48,2800.0,356.1722,356.2215,355.6995,356.0048,2800.0
2023-02-22 11:10:00,361.48,361.48,361.04,361.23,1400.0,356.0048,356.0048,355.5715,355.7586,1400.0
2023-02-22 11:15:00,361.22,361.25,360.51,360.51,1000.0,355.7488,355.7783,355.0495,355.0495,1000.0
2023-02-22 11:20:00,360.59,361.17,360.59,360.96,953.0,355.1283,355.6995,355.1283,355.4927,953.0
2023-02-22 11:25:00,360.73,360.73,360.43,360.56,816.0,355.2662,355.2662,354.9707,355.0988,816.0
2023-02-22 11:30:00,360.72,360.94,360.72,360.92,902.0,355.2563,355.473,355.2563,355.4533,902.0
2023-02-22 11:35:00,361.09,361.7,361.09,361.61,2015.0,355.6207,356.2215,355.6207,356.1328,2015.0
2023-02-22 11:40:00,361.62,361.62,361.27,361.52,800.0,356.1427,356.1427,355.798,356.0442,800.0
2023-02-22 11:45:00,361.89,361.89,361.57,361.57,600.0,356.4086,356.4086,356.0935,356.0935,600.0
2023-02-22 11:50:00,361.59,361.85,361.59,361.79,2099.0,356.1132,356.3692,356.1132,356.3101,2099.0
2023-02-22 11:55:00,361.76,362.41,361.76,362.41,500.0,356.2806,356.9207,356.2806,356.9207,500.0
2023-02-22 12:00:00,362.4,362.4,362.0,362.0,1070.0,356.9109,356.9109,356.5169,356.5169,1070.0
2023-02-22 12:05:00,362.37,362.39,362.37,362.39,429.0,356.8813,356.901,356.8813,356.901,429.0
2023-02-22 12:10:00,362.02,362.2,361.65,361.65,1976.0,356.5366,356.7139,356.1722,356.1722,1976.0
2023-02-22 12:15:00,362.08,362.39,362.03,362.39,700.0,356.5957,356.901,356.5465,356.901,700.0
2023-02-22 12:20:00,362.73,362.88,362.52,362.52,925.0,357.2359,357.3836,357.0291,357.0291,925.0
2023-02-22 12:25:00,362.56,362.58,362.32,362.58,1863.0,357.0685,357.0882,356.8321,357.0882,1863.0
2023-02-22 12:30:00,362.52,362.98,362.51,362.69,1737.0,357.0291,357.4821,357.0192,357.1965,1737.0
2023-02-22 12:35:00,362.82,363.01,362.82,362.89,800.0,357.3245,357.5116,357.3245,357.3935,800.0
2023-02-22 12:40:00,362.92,363.51,362.91,363.5,3300.0,357.423,358.0041,357.4132,357.9942,3300.0
2023-02-22 12:45:00,363.53,363.77,363.52,363.67,600.0,358.0238,358.2601,358.0139,358.1616,600.0
2023-02-22 12:50:00,363.47,363.79,363.47,363.6,915.0,357.9647,358.2798,357.9647,358.0927,915.0
2023-02-22 12:55:00,363.6,363.6,363.24,363.42,6992.0,358.0927,358.0927,357.7382,357.9154,6992.0
2023-02-22 13:00:00,363.35,364.02,363.35,364.02,1800.0,357.8465,358.5063,357.8465,358.5063,1800.0
2023-02-22 13:05:00,364.15,364.54,364.14,364.43,800.0,358.6344,359.0185,358.6245,358.9101,800.0
2023-02-22 13:10:00,364.5,364.74,364.33,364.74,2146.0,358.9791,359.2154,358.8116,359.2154,2146.0
2023-02-22 13:15:00,364.93,365.01,364.7,364.89,1500.0,359.4026,359.4813,359.176,359.3632,1500.0
2023-02-22 13:20:00,364.97,365.06,364.66,364.84,3745.0,359.442,359.5306,359.1367,359.3139,3745.0
2023-02-22 13:25:00,364.85,365.03,364.84,365.03,937.0,359.3238,359.501,359.3139,359.501,937.0
2023-02-22 13:30:00,365.17,365.35,364.64,365.14,3797.0,359.6389,359.8162,359.117,359.6094,3797.0
2023-02-22 13:35:00,365.18,365.18,364.88,364.88,1135.0,359.6488,359.6488,359.3533,359.3533,1135.0
2023-02-22 13:40:00,364.78,365.21,364.78,365.19,752.0,359.2548,359.6783,359.2548,359.6586,752.0
2023-02-22 13:45:00,365.18,365.21,365.16,365.21,700.0,359.6488,359.6783,359.6291,359.6783,700.0
2023-02-22 13:50:00,365.16,365.47,365.01,365.35,6791.0,359.6291,359.9344,359.4813,359.8162,6791.0
2023-02-22 13:55:00,365.42,365.79,365.39,365.79,969.0,359.8851,360.2495,359.8556,360.2495,969.0
2023-02-22 14:00:00,365.64,365.76,364.45,364.98,3236.0,360.1018,360.22,358.9298,359.4518,3236.0
2023-02-22 14:05:00,365.13,365.82,364.3,364.71,2270.0,359.5995,360.2791,358.7821,359.1859,2270.0
2023-02-22 14:10:00,364.89,365.12,364.3,364.54,5627.0,359.3632,359.5897,358.7821,359.0185,5627.0
2023-02-22 14:15:00,364.41,365.28,363.92,365.28,1661.0,358.8904,359.7473,358.4079,359.7473,1661.0
2023-02-22 14:20:00,365.15,365.15,364.61,364.66,2023.0,359.6192,359.6192,359.0874,359.1367,2023.0
2023-02-22 14:25:00,364.46,364.6,364.17,364.46,1600.0,358.9397,359.0776,358.6541,358.9397,1600.0
2023-02-22 14:30:00,364.18,364.36,363.33,363.65,902.0,358.6639,358.8412,357.8268,358.1419,902.0
2023-02-22 14:35:00,363.48,364.08,363.33,363.74,2935.0,357.9745,358.5654,357.8268,358.2306,2935.0
2023-02-22 14:40:00,363.53,363.56,363.17,363.46,2141.0,358.0238,358.0533,357.6692,357.9548,2141.0
2023-02-22 14:45:00,363.32,363.79,363.23,363.79,1114.0,357.8169,358.2798,357.7283,358.2798,1114.0
2023-02-22 14:50:00,364.14,364.24,363.47,363.56,3131.0,358.6245,358.723,357.9647,358.0533,3131.0
2023-02-22 14:55:00,363.42,363.42,362.51,362.51,2104.0,357.9154,357.9154,357.0192,357.0192,2104.0
2023-02-22 15:00:00,362.43,362.61,361.95,362.3,1718.0,356.9404,357.1177,356.4677,356.8124,1718.0
2023-02-22 15:05:00,362.3,362.55,361.94,362.35,1300.0,356.8124,357.0586,356.4578,356.8616,1300.0
2023-02-22 15:10:00,362.69,362.69,362.35,362.62,2127.0,357.1965,357.1965,356.8616,357.1275,2127.0
2023-02-22 15:15:00,362.71,362.89,362.51,362.66,2769.0,357.2162,357.3935,357.0192,357.1669,2769.0
2023-02-22 15:20:00,362.26,362.98,362.25,362.91,3180.0,356.773,357.4821,356.7632,357.4132,3180.0
2023-02-22 15:25:00,362.73,362.91,362.55,362.55,3474.0,357.2359,357.4132,357.0586,357.0586,3474.0
2023-02-22 15:30:00,362.53,362.91,362.4,362.48,3337.0,357.0389,357.4132,356.9109,356.9897,3337.0
2023-02-22 15:35:00,362.71,362.71,361.44,361.63,1999.0,357.2162,357.2162,355.9654,356.1525,1999.0
2023-02-22 15:40:00,361.54,361.98,361.54,361.69,3865.0,356.0639,356.4972,356.0639,356.2116,3865.0
2023-02-22 15:45:00,361.86,361.91,361.56,361.56,3071.0,356.3791,356.4283,356.0836,356.0836,3071.0
2023-02-22 15:50:00,361.42,361.86,361.13,361.47,4604.0,355.9457,356.3791,355.6601,355.995,4604.0
2023-02-22 15:55:00,361.41,361.91,361.14,361.46,17903.0,355.9359,356.4283,355.67,355.9851,17903.0
2023-02-23 09:30:00,362.23,362.6,362.23,362.6,2323.0,356.7435,357.1079,356.7435,357.1079,2323.0
2023-02-23 09:35:00,363.91,363.91,361.74,362.65,669.0,358.398,358.398,356.2609,357.1571,669.0
2023-02-23 09:40:00,362.66,362.66,362.66,362.66,100.0,357.1669,357.1669,357.1669,357.1669,100.0
2023-02-23 09:45:00,364.19,364.48,363.04,363.14,1622.0,358.6738,358.9594,357.5412,357.6397,1622.0
2023-02-23 09:50:00,364.16,364.17,363.1,363.1,229.0,358.6442,358.6541,357.6003,357.6003,229.0
2023-02-23 09:55:00,362.85,362.99,361.9,362.53,3593.0,357.3541,357.4919,356.4185,357.0389,3593.0
2023-02-23 10:00:00,362.72,362.94,360.91,360.94,2001.0,357.226,357.4427,355.4435,355.473,2001.0
2023-02-23 10:05:00,360.91,361.05,359.69,359.71,2000.0,355.4435,355.5813,354.2419,354.2616,2000.0
2023-02-23 10:10:00,359.53,360.44,359.52,360.22,3846.0,354.0844,354.9806,354.0745,354.7639,3846.0
2023-02-23 10:15:00,360.29,360.48,359.82,359.83,2469.0,354.8328,355.02,354.37,354.3798,2469.0
2023-02-23 10:20:00,360.13,360.5,359.78,360.36,2181.0,354.6753,355.0397,354.3306,354.9018,2181.0
2023-02-23 10:25:00,360.93,361.05,360.71,361.05,1000.0,355.4631,355.5813,355.2465,355.5813,1000.0
2023-02-23 10:30:00,360.0,361.05,359.98,361.05,5934.0,354.5472,355.5813,354.5275,355.5813,5934.0
2023-02-23 10:35:00,360.91,361.22,360.9,361.02,2096.0,355.4435,355.7488,355.4336,355.5518,2096.0
2023-02-23 10:40:00,360.72,360.73,360.19,360.19,450.0,355.2563,355.2662,354.7344,354.7344,450.0
2023-02-23 10:45:00,360.0,360.56,359.5,359.82,4872.0,354.5472,355.0988,354.0548,354.37,4872.0
2023-02-23 10:50:00,359.81,359.82,359.51,359.79,900.0,354.3601,354.37,354.0647,354.3404,900.0
2023-02-23 10:55:00,359.86,360.24,359.67,360.13,1415.0,354.4094,354.7836,354.2222,354.6753,1415.0
2023-02-23 11:00:00,359.89,360.58,359.89,360.47,1735.0,354.4389,355.1184,354.4389,355.0101,1735.0
2023-02-23 11:05:00,359.86,360.07,359.44,359.44,1602.0,354.4094,354.6162,353.9957,353.9957,1602.0
2023-02-23 11:10:00,359.96,360.33,359.67,359.92,1434.0,354.5078,354.8722,354.2222,354.4684,1434.0
2023-02-23 11:15:00,360.13,360.13,360.03,360.11,500.0,354.6753,354.6753,354.5768,354.6556,500.0
2023-02-23 11:20:00,359.85,360.0,359.85,360.0,480.0,354.3995,354.5472,354.3995,354.5472,480.0
2023-02-23 11:25:00,360.13,360.13,358.59,358.59,2870.0,354.6753,354.6753,353.1586,353.1586,2870.0
2023-02-23 11:30:00,358.69,358.7,357.99,358.24,900.0,353.2571,353.2669,352.5677,352.8139,900.0
2023-02-23 11:35:00,358.23,358.42,358.01,358.01,802.0,352.804,352.9912,352.5874,352.5874,802.0
2023-02-23 11:40:00,357.51,358.16,357.41,358.16,1215.0,352.0949,352.7351,351.9965,352.7351,1215.0
2023-02-23 11:45:00,357.8,357.8,357.5,357.5,680.0,352.3806,352.3806,352.0851,352.0851,680.0
2023-02-23 11:50:00,357.52,357.52,357.48,357.5,1405.0,352.1048,352.1048,352.0654,352.0851,1405.0
2023-02-23 11:55:00,357.59,357.59,357.52,357.52,200.0,352.1737,352.1737,352.1048,352.1048,200.0
2023-02-23 12:00:00,357.48,357.95,357.4,357.94,2075.0,352.0654,352.5283,351.9866,352.5184,2075.0
2023-02-23 12:05:00,357.68,357.68,357.38,357.39,1655.0,352.2624,352.2624,351.9669,351.9768,1655.0
2023-02-23 12:10:00,357.5,357.69,357.16,357.37,2836.0,352.0851,352.2722,351.7502,351.9571,2836.0
2023-02-23 12:15:00,357.82,357.84,357.5,357.52,800.0,352.4003,352.42,352.0851,352.1048,800.0
2023-02-23 12:20:00,357.5,357.57,357.39,357.57,300.0,352.0851,352.154,351.9768,352.154,300.0
2023-02-23 12:25:00,357.64,357.64,357.48,357.62,400.0,352.223,352.223,352.0654,352.2033,400.0
2023-02-23 12:30:00,357.65,358.1,357.63,357.93,1854.0,352.2328,352.676,352.2131,352.5086,1854.0
2023-02-23 12:35:00,357.91,358.19,357.9,357.95,2657.0,352.4889,352.7646,352.479,352.5283,2657.0
2023-02-23 12:40:00,357.95,357.95,357.95,357.95,0.0,352.5283,352.5283,352.5283,352.5283,0.0
2023-02-23 12:45:00,357.97,358.1,357.48,357.49,500.0,352.548,352.676,352.0654,352.0753,500.0
2023-02-23 12:50:00,357.6,357.79,357.6,357.79,200.0,352.1836,352.3707,352.1836,352.3707,200.0
2023-02-23 12:55:00,357.49,357.86,357.47,357.59,800.0,352.0753,352.4396,352.0556,352.1737,800.0
2023-02-23 13:00:00,357.61,357.91,357.45,357.47,1499.0,352.1934,352.4889,352.0359,352.0556,1499.0
2023-02-23 13:05:00,357.59,357.59,357.55,357.55,200.0,352.1737,352.1737,352.1343,352.1343,200.0
2023-02-23 13:10:00,357.63,358.28,357.44,358.28,9776.0,352.2131,352.8533,352.026,352.8533,9776.0
2023-02-23 13:15:00,358.57,358.58,358.32,358.58,1681.0,353.1389,353.1487,352.8927,353.1487,1681.0
2023-02-23 13:20:00,358.25,358.54,358.09,358.24,1567.0,352.8237,353.1093,352.6662,352.8139,1567.0
2023-02-23 13:25:00,358.46,358.83,358.41,358.42,1397.0,353.0306,353.395,352.9813,352.9912,1397.0
2023-02-23 13:30:00,358.48,358.48,358.28,358.45,500.0,353.0503,353.0503,352.8533,353.0207,500.0
2023-02-23 13:35:00,358.75,359.44,358.71,359.36,2003.0,353.3162,353.9957,353.2768,353.9169,2003.0
2023-02-23 13:40:00,359.43,359.44,359.35,359.39,2717.0,353.9859,353.9957,353.9071,353.9465,2717.0
2023-02-23 13:45:00,359.33,359.35,359.32,359.35,300.0,353.8874,353.9071,353.8775,353.9071,300.0
2023-02-23 13:50:00,359.4,360.23,359.4,359.75,3983.0,353.9563,354.7737,353.9563,354.301,3983.0
2023-02-23 13:55:00,359.8,359.8,359.33,359.33,307.0,354.3503,354.3503,353.8874,353.8874,307.0
2023-02-23 14:00:00,359.31,359.32,358.93,359.28,600.0,353.8677,353.8775,353.4934,353.8381,600.0
2023-02-23 14:05:00,359.55,359.56,359.4,359.41,600.0,354.104,354.1139,353.9563,353.9662,600.0
2023-02-23 14:10:00,359.42,360.03,359.31,360.03,4400.0,353.976,354.5768,353.8677,354.5768,4400.0
2023-02-23 14:15:00,360.19,360.49,360.19,360.49,300.0,354.7344,355.0298,354.7344,355.0298,300.0
2023-02-23 14:20:00,360.31,360.5,360.31,360.49,400.0,354.8525,355.0397,354.8525,355.0298,400.0
2023-02-23 14:25:00,360.46,361.0,360.46,360.98,1734.0,355.0003,355.5321,355.0003,355.5124,1734.0
2023-02-23 14:30:00,361.31,361.59,361.3,361.59,900.0,355.8374,356.1132,355.8275,356.1132,900.0
2023-02-23 14:35:00,361.5,361.5,360.79,361.06,1677.0,356.0245,356.0245,355.3253,355.5912,1677.0
2023-02-23 14:40:00,360.72,360.72,360.58,360.58,400.0,355.2563,355.2563,355.1184,355.1184,400.0
2023-02-23 14:45:00,360.75,360.75,360.1,360.37,900.0,355.2859,355.2859,354.6457,354.9116,900.0
2023-02-23 14:50:00,360.1,360.6,360.07,360.6,1118.0,354.6457,355.1381,354.6162,355.1381,1118.0
2023-02-23 14:55:00,360.84,360.84,360.16,360.16,6000.0,355.3745,355.3745,354.7048,354.7048,6000.0
2023-02-23 15:00:00,360.24,360.67,360.16,360.62,1908.0,354.7836,355.2071,354.7048,355.1578,1908.0
2023-02-23 15:05:00,360.96,361.03,360.94,360.94,559.0,355.4927,355.5616,355.473,355.473,559.0
2023-02-23 15:10:00,360.67,360.67,360.44,360.55,933.0,355.2071,355.2071,354.9806,355.0889,933.0
2023-02-23 15:15:00,360.42,360.43,359.83,359.83,1224.0,354.9609,354.9707,354.3798,354.3798,1224.0
2023-02-23 15:20:00,359.57,360.09,359.38,360.01,2044.0,354.1237,354.6359,353.9366,354.5571,2044.0
2023-02-23 15:25:00,360.01,360.67,360.01,360.58,1290.0,354.5571,355.2071,354.5571,355.1184,1290.0
2023-02-23 15:30:00,360.69,360.99,360.65,360.99,1502.0,355.2268,355.5222,355.1874,355.5222,1502.0
2023-02-23 15:35:00,360.84,360.94,360.66,360.78,2025.0,355.3745,355.473,355.1972,355.3154,2025.0
2023-02-23 15:40:00,360.64,361.11,360.64,361.05,6056.0,355.1775,355.6404,355.1775,355.5813,6056.0
2023-02-23 15:45:00,360.98,361.16,360.51,360.84,4289.0,355.5124,355.6897,355.0495,355.3745,4289.0
2023-02-23 15:50:00,360.74,361.49,360.41,361.33,7566.0,355.276,356.0147,354.951,355.8571,7566.0
2023-02-23 15:55:00,361.48,363.16,361.48,363.16,40384.0,356.0048,357.6594,356.0048,357.6594,40384.0
2023-02-24 09:30:00,358.55,358.55,358.11,358.12,1985.0,353.1192,353.1192,352.6859,352.6957,1985.0
2023-02-24 09:35:00,358.81,358.82,358.81,358.81,100.0,353.3753,353.3851,353.3753,353.3753,100.0
2023-02-24 09:40:00,359.58,359.66,358.01,358.01,800.0,354.1336,354.2124,352.5874,352.5874,800.0
2023-02-24 09:45:00,358.11,358.11,357.52,357.52,578.0,352.6859,352.6859,352.1048,352.1048,578.0
2023-02-24 09:50:00,358.63,358.89,358.55,358.55,468.0,353.198,353.454,353.1192,353.1192,468.0
2023-02-24 09:55:00,358.7,358.78,358.15,358.15,1212.0,353.2669,353.3457,352.7253,352.7253,1212.0
2023-02-24 10:00:00,358.71,359.04,357.82,359.04,2257.0,353.2768,353.6018,352.4003,353.6018,2257.0
2023-02-24 10:05:00,359.03,360.25,359.03,359.46,903.0,353.5919,354.7934,353.5919,354.0154,903.0
2023-02-24 10:10:00,358.74,359.01,358.71,359.0,600.0,353.3063,353.5722,353.2768,353.5624,600.0
2023-02-24 10:15:00,358.66,358.88,357.78,358.63,900.0,353.2275,353.4442,352.3609,353.198,900.0
2023-02-24 10:20:00,358.41,359.11,358.34,358.35,300.0,352.9813,353.6707,352.9124,352.9222,300.0
2023-02-24 10:25:00,358.7,359.0,358.47,358.47,550.0,353.2669,353.5624,353.0404,353.0404,550.0
2023-02-24 10:30:00,358.37,358.49,358.11,358.49,700.0,352.9419,353.0601,352.6859,353.0601,700.0
2023-02-24 10:35:00,358.88,359.03,357.67,357.9,2608.0,353.4442,353.5919,352.2525,352.479,2608.0
2023-02-24 10:40:00,357.99,357.99,357.53,357.81,1801.0,352.5677,352.5677,352.1146,352.3904,1801.0
2023-02-24 10:45:00,358.67,358.94,358.67,358.94,512.0,353.2374,353.5033,353.2374,353.5033,512.0
2023-02-24 10:50:00,358.2,358.51,357.89,358.51,400.0,352.7745,353.0798,352.4692,353.0798,400.0
2023-02-24 10:55:00,358.08,358.49,357.93,358.49,600.0,352.6563,353.0601,352.5086,353.0601,600.0
2023-02-24 11:00:00,358.5,359.07,358.5,358.67,800.0,353.07,353.6313,353.07,353.2374,800.0
2023-02-24 11:05:00,359.02,359.05,358.35,358.74,3173.0,353.5821,353.6116,352.9222,353.3063,3173.0
2023-02-24 11:10:00,358.93,358.93,358.63,358.63,343.0,353.4934,353.4934,353.198,353.198,343.0
2023-02-24 11:15:00,359.05,359.05,358.42,358.56,5539.0,353.6116,353.6116,352.9912,353.129,5539.0
2023-02-24 11:20:00,358.39,358.52,357.98,357.98,3900.0,352.9616,353.0897,352.5578,352.5578,3900.0
2023-02-24 11:25:00,358.31,359.39,358.31,359.38,1401.0,352.8828,353.9465,352.8828,353.9366,1401.0
2023-02-24 11:30:00,359.49,359.49,358.57,358.57,1000.0,354.045,354.045,353.1389,353.1389,1000.0
2023-02-24 11:35:00,359.05,359.05,358.3,358.3,1000.0,353.6116,353.6116,352.873,352.873,1000.0
2023-02-24 11:40:00,359.11,360.46,359.11,360.21,400.0,353.6707,355.0003,353.6707,354.7541,400.0
2023-02-24 11:45:00,360.57,360.59,360.14,360.14,1000.0,355.1086,355.1283,354.6851,354.6851,1000.0
2023-02-24 11:50:00,360.31,360.82,360.16,360.19,1948.0,354.8525,355.3548,354.7048,354.7344,1948.0
2023-02-24 11:55:00,360.21,360.48,360.09,360.48,2000.0,354.7541,355.02,354.6359,355.02,2000.0
2023-02-24 12:00:00,360.55,361.06,360.55,361.06,1100.0,355.0889,355.5912,355.0889,355.5912,1100.0
2023-02-24 12:05:00,360.88,361.15,360.7,361.15,1027.0,355.4139,355.6798,355.2366,355.6798,1027.0
2023-02-24 12:10:00,361.16,361.39,361.04,361.17,600.0,355.6897,355.9162,355.5715,355.6995,600.0
2023-02-24 12:15:00,361.72,361.86,361.32,361.35,1500.0,356.2412,356.3791,355.8472,355.8768,1500.0
2023-02-24 12:20:00,361.84,361.84,361.48,361.48,600.0,356.3594,356.3594,356.0048,356.0048,600.0
2023-02-24 12:25:00,361.18,361.82,361.16,361.81,1310.0,355.7094,356.3397,355.6897,356.3298,1310.0
2023-02-24 12:30:00,361.75,361.76,360.39,360.39,1000.0,356.2707,356.2806,354.9313,354.9313,1000.0
2023-02-24 12:35:00,360.51,360.51,360.21,360.4,300.0,355.0495,355.0495,354.7541,354.9412,300.0
2023-02-24 12:40:00,360.25,361.04,360.25,361.04,600.0,354.7934,355.5715,354.7934,355.5715,600.0
2023-02-24 12:45:00,360.5,360.57,360.36,360.57,1151.0,355.0397,355.1086,354.9018,355.1086,1151.0
2023-02-24 12:50:00,360.41,360.41,360.04,360.15,911.0,354.951,354.951,354.5866,354.695,911.0
2023-02-24 12:55:00,360.09,360.45,360.09,360.45,400.0,354.6359,354.9904,354.6359,354.9904,400.0
2023-02-24 13:00:00,360.2,360.32,359.98,359.98,853.0,354.7442,354.8624,354.5275,354.5275,853.0
2023-02-24 13:05:00,359.97,359.97,359.7,359.84,703.0,354.5177,354.5177,354.2518,354.3897,703.0
2023-02-24 13:10:00,359.65,359.96,359.39,359.96,434.0,354.2025,354.5078,353.9465,354.5078,434.0
2023-02-24 13:15:00,360.14,360.41,359.96,360.41,900.0,354.6851,354.951,354.5078,354.951,900.0
2023-02-24 13:20:00,360.63,360.64,360.27,360.37,1001.0,355.1677,355.1775,354.8131,354.9116,1001.0
2023-02-24 13:25:00,360.54,360.69,360.53,360.53,300.0,355.0791,355.2268,355.0692,355.0692,300.0
2023-02-24 13:30:00,360.49,360.49,360.06,360.35,820.0,355.0298,355.0298,354.6063,354.8919,820.0
2023-02-24 13:35:00,360.57,361.09,360.57,361.09,451.0,355.1086,355.6207,355.1086,355.6207,451.0
2023-02-24 13:40:00,361.21,361.22,360.99,361.06,500.0,355.7389,355.7488,355.5222,355.5912,500.0
2023-02-24 13:45:00,361.36,361.93,361.36,361.55,1157.0,355.8866,356.448,355.8866,356.0738,1157.0
2023-02-24 13:50:00,361.31,361.52,361.31,361.38,400.0,355.8374,356.0442,355.8374,355.9063,400.0
2023-02-24 13:55:00,361.24,361.5,361.24,361.34,2138.0,355.7685,356.0245,355.7685,355.8669,2138.0
2023-02-24 14:00:00,361.36,361.45,361.18,361.26,1325.0,355.8866,355.9753,355.7094,355.7881,1325.0
2023-02-24 14:05:00,361.42,361.42,361.18,361.2,624.0,355.9457,355.9457,355.7094,355.7291,624.0
2023-02-24 14:10:00,361.37,361.48,360.93,361.24,1444.0,355.8965,356.0048,355.4631,355.7685,1444.0
2023-02-24 14:15:00,361.59,361.59,361.53,361.53,300.0,356.1132,356.1132,356.0541,356.0541,300.0
2023-02-24 14:20:00,361.37,361.71,361.27,361.69,1717.0,355.8965,356.2313,355.798,356.2116,1717.0
2023-02-24 14:25:00,361.63,361.64,361.51,361.58,432.0,356.1525,356.1624,356.0344,356.1033,432.0
2023-02-24 14:30:00,361.54,361.97,361.46,361.58,1200.0,356.0639,356.4874,355.9851,356.1033,1200.0
2023-02-24 14:35:00,361.69,361.78,361.48,361.5,1300.0,356.2116,356.3003,356.0048,356.0245,1300.0
2023-02-24 14:40:00,361.84,361.84,361.0,361.25,911.0,356.3594,356.3594,355.5321,355.7783,911.0
2023-02-24 14:45:00,361.24,362.31,361.24,362.31,500.0,355.7685,356.8222,355.7685,356.8222,500.0
2023-02-24 14:50:00,362.36,362.62,362.18,362.18,800.0,356.8715,357.1275,356.6942,356.6942,800.0
2023-02-24 14:55:00,362.12,362.95,362.12,362.78,2100.0,356.6351,357.4526,356.6351,357.2851,2100.0
2023-02-24 15:00:00,362.79,362.89,362.42,362.44,2066.0,357.295,357.3935,356.9306,356.9503,2066.0
2023-02-24 15:05:00,362.38,362.68,362.34,362.36,1310.0,356.8912,357.1866,356.8518,356.8715,1310.0
2023-02-24 15:10:00,362.35,362.47,362.03,362.03,900.0,356.8616,356.9798,356.5465,356.5465,900.0
2023-02-24 15:15:00,362.14,362.14,361.75,361.94,947.0,356.6548,356.6548,356.2707,356.4578,947.0
2023-02-24 15:20:00,362.04,362.56,362.02,362.49,2834.0,356.5563,357.0685,356.5366,356.9995,2834.0
2023-02-24 15:25:00,362.55,362.55,362.04,362.04,1900.0,357.0586,357.0586,356.5563,356.5563,1900.0
2023-02-24 15:30:00,361.94,361.94,361.42,361.43,1290.0,356.4578,356.4578,355.9457,355.9556,1290.0
2023-02-24 15:35:00,361.13,361.15,360.68,361.13,1430.0,355.6601,355.6798,355.2169,355.6601,1430.0
2023-02-24 15:40:00,360.84,361.03,360.61,360.83,3200.0,355.3745,355.5616,355.148,355.3647,3200.0
2023-02-24 15:45:00,360.64,360.86,360.29,360.68,2767.0,355.1775,355.3942,354.8328,355.2169,2767.0
2023-02-24 15:50:00,360.77,361.21,360.13,361.21,3344.0,355.3056,355.7389,354.6753,355.7389,3344.0
2023-02-24 15:55:00,361.2,362.12,361.2,362.11,13889.0,355.7291,356.6351,355.7291,356.6253,13889.0
2023-02-27 09:30:00,365.8,365.8,365.18,365.19,2627.0,360.2594,360.2594,359.6488,359.6586,2627.0
2023-02-27 09:35:00,365.78,365.78,364.36,364.36,1800.0,360.2397,360.2397,358.8412,358.8412,1800.0
2023-02-27 09:40:00,364.22,364.22,363.81,363.83,700.0,358.7033,358.7033,358.2995,358.3192,700.0
2023-02-27 09:45:00,363.81,363.99,362.37,362.72,3894.0,358.2995,358.4768,356.8813,357.226,3894.0
2023-02-27 09:50:00,363.02,364.54,362.82,364.2,4900.0,357.5215,359.0185,357.3245,358.6836,4900.0
2023-02-27 09:55:00,364.61,364.61,362.08,363.05,700.0,359.0874,359.0874,356.5957,357.551,700.0
2023-02-27 10:00:00,363.04,364.95,362.36,364.59,3429.0,357.5412,359.4223,356.8715,359.0677,3429.0
2023-02-27 10:05:00,364.97,364.97,363.7,363.98,1239.0,359.442,359.442,358.1912,358.467,1239.0
2023-02-27 10:10:00,363.75,363.87,363.39,363.53,700.0,358.2404,358.3586,357.8859,358.0238,700.0
2023-02-27 10:15:00,363.49,363.49,362.45,363.29,1453.0,357.9844,357.9844,356.9601,357.7874,1453.0
2023-02-27 10:20:00,363.58,363.8,362.83,363.36,1070.0,358.073,358.2897,357.3344,357.8563,1070.0
2023-02-27 10:25:00,363.35,363.55,362.55,362.66,1511.0,357.8465,358.0435,357.0586,357.1669,1511.0
2023-02-27 10:30:00,362.76,362.76,361.51,361.79,1003.0,357.2654,357.2654,356.0344,356.3101,1003.0
2023-02-27 10:35:00,361.86,362.05,361.56,361.6,1800.0,356.3791,356.5662,356.0836,356.123,1800.0
2023-02-27 10:40:00,361.07,361.29,360.55,361.29,958.0,355.601,355.8177,355.0889,355.8177,958.0
2023-02-27 10:45:00,360.42,361.24,360.42,360.91,1100.0,354.9609,355.7685,354.9609,355.4435,1100.0
2023-02-27 10:50:00,360.98,360.98,360.97,360.98,300.0,355.5124,355.5124,355.5025,355.5124,300.0
2023-02-27 10:55:00,360.98,360.98,360.71,360.72,1051.0,355.5124,355.5124,355.2465,355.2563,1051.0
2023-02-27 11:00:00,361.01,361.44,360.96,361.43,1078.0,355.5419,355.9654,355.4927,355.9556,1078.0
2023-02-27 11:05:00,361.15,362.21,361.15,362.21,1440.0,355.6798,356.7238,355.6798,356.7238,1440.0
2023-02-27 11:10:00,362.04,362.31,361.57,361.57,2835.0,356.5563,356.8222,356.0935,356.0935,2835.0
2023-02-27 11:15:00,361.57,361.85,361.26,361.26,979.0,356.0935,356.3692,355.7881,355.7881,979.0
2023-02-27 11:20:00,361.45,361.45,361.0,361.02,795.0,355.9753,355.9753,355.5321,355.5518,795.0
2023-02-27 11:25:00,361.02,361.53,360.88,361.37,1100.0,355.5518,356.0541,355.4139,355.8965,1100.0
2023-02-27 11:30:00,360.27,360.27,359.94,359.94,600.0,354.8131,354.8131,354.4881,354.4881,600.0
2023-02-27 11:35:00,359.99,360.32,359.82,360.31,798.0,354.5374,354.8624,354.37,354.8525,798.0
2023-02-27 11:40:00,360.25,360.27,360.25,360.27,200.0,354.7934,354.8131,354.7934,354.8131,200.0
2023-02-27 11:45:00,359.89,359.92,359.89,359.92,200.0,354.4389,354.4684,354.4389,354.4684,200.0
2023-02-27 11:50:00,359.86,359.86,359.61,359.82,754.0,354.4094,354.4094,354.1631,354.37,754.0
2023-02-27 11:55:00,359.68,359.92,359.68,359.91,600.0,354.2321,354.4684,354.2321,354.4586,600.0
2023-02-27 12:00:00,360.12,360.12,359.43,359.5,940.0,354.6654,354.6654,353.9859,354.0548,940.0
2023-02-27 12:05:00,359.18,359.18,358.86,358.86,300.0,353.7397,353.7397,353.4245,353.4245,300.0
2023-02-27 12:10:00,358.9,359.03,358.74,359.03,300.0,353.4639,353.5919,353.3063,353.5919,300.0
2023-02-27 12:15:00,359.16,359.43,359.16,359.43,612.0,353.72,353.9859,353.72,353.9859,612.0
2023-02-27 12:20:00,359.03,359.03,358.56,359.03,1501.0,353.5919,353.5919,353.129,353.5919,1501.0
2023-02-27 12:25:00,358.92,359.12,358.91,358.91,617.0,353.4836,353.6806,353.4737,353.4737,617.0
2023-02-27 12:30:00,359.17,359.59,359.17,359.59,603.0,353.7298,354.1434,353.7298,354.1434,603.0
2023-02-27 12:35:00,359.62,359.96,359.62,359.96,1000.0,354.173,354.5078,354.173,354.5078,1000.0
2023-02-27 12:40:00,360.01,360.35,360.01,360.35,1373.0,354.5571,354.8919,354.5571,354.8919,1373.0
2023-02-27 12:45:00,360.06,360.74,360.05,360.74,904.0,354.6063,355.276,354.5965,355.276,904.0
2023-02-27 12:50:00,361.01,361.01,360.34,360.34,300.0,355.5419,355.5419,354.8821,354.8821,300.0
2023-02-27 12:55:00,360.84,360.84,360.41,360.41,300.0,355.3745,355.3745,354.951,354.951,300.0
2023-02-27 13:00:00,360.27,360.27,359.71,359.71,300.0,354.8131,354.8131,354.2616,354.2616,300.0
2023-02-27 13:05:00,359.95,360.06,359.52,359.94,3113.0,354.498,354.6063,354.0745,354.4881,3113.0
2023-02-27 13:10:00,359.97,359.97,359.64,359.64,200.0,354.5177,354.5177,354.1927,354.1927,200.0
2023-02-27 13:15:00,359.91,359.91,359.61,359.72,400.0,354.4586,354.4586,354.1631,354.2715,400.0
2023-02-27 13:20:00,359.76,360.31,359.68,360.31,2090.0,354.3109,354.8525,354.2321,354.8525,2090.0
2023-02-27 13:25:00,360.1,360.18,359.73,360.18,319.0,354.6457,354.7245,354.2813,354.7245,319.0
2023-02-27 13:30:00,360.19,360.5,360.19,360.5,702.0,354.7344,355.0397,354.7344,355.0397,702.0
2023-02-27 13:35:00,360.6,360.67,360.16,360.46,1290.0,355.1381,355.2071,354.7048,355.0003,1290.0
2023-02-27 13:40:00,360.4,360.4,360.4,360.4,100.0,354.9412,354.9412,354.9412,354.9412,100.0
2023-02-27 13:45:00,360.28,360.28,359.75,359.75,404.0,354.823,354.823,354.301,354.301,404.0
2023-02-27 13:50:00,359.51,360.17,359.51,360.17,803.0,354.0647,354.7147,354.0647,354.7147,803.0
2023-02-27 13:55:00,360.53,360.8,360.53,360.8,400.0,355.0692,355.3351,355.0692,355.3351,400.0
2023-02-27 14:00:00,361.25,361.27,361.0,361.0,500.0,355.7783,355.798,355.5321,355.5321,500.0
2023-02-27 14:05:00,361.0,361.0,361.0,361.0,0.0,355.5321,355.5321,355.5321,355.5321,0.0
2023-02-27 14:10:00,361.38,361.38,361.06,361.21,400.0,355.9063,355.9063,355.5912,355.7389,400.0
2023-02-27 14:15:00,361.04,361.04,360.87,360.87,1403.0,355.5715,355.5715,355.4041,355.4041,1403.0
2023-02-27 14:20:00,360.51,360.63,360.13,360.21,897.0,355.0495,355.1677,354.6753,354.7541,897.0
2023-02-27 14:25:00,360.22,360.57,359.95,360.08,646.0,354.7639,355.1086,354.498,354.626,646.0
2023-02-27 14:30:00,360.17,360.17,360.17,360.17,100.0,354.7147,354.7147,354.7147,354.7147,100.0
2023-02-27 14:35:00,360.23,360.57,360.23,360.25,1426.0,354.7737,355.1086,354.7737,354.7934,1426.0
2023-02-27 14:40:00,360.12,360.12,359.49,359.49,1800.0,354.6654,354.6654,354.045,354.045,1800.0
2023-02-27 14:45:00,359.38,359.99,359.38,359.99,600.0,353.9366,354.5374,353.9366,354.5374,600.0
2023-02-27 14:50:00,360.15,360.15,359.88,359.88,300.0,354.695,354.695,354.4291,354.4291,300.0
2023-02-27 14:55:00,359.75,360.67,359.71,360.67,2286.0,354.301,355.2071,354.2616,355.2071,2286.0
2023-02-27 15:00:00,360.61,360.72,360.6,360.72,1000.0,355.148,355.2563,355.1381,355.2563,1000.0
2023-02-27 15:05:00,360.7,360.7,360.42,360.42,747.0,355.2366,355.2366,354.9609,354.9609,747.0
2023-02-27 15:10:00,360.19,360.27,359.96,360.17,1955.0,354.7344,354.8131,354.5078,354.7147,1955.0
2023-02-27 15:15:00,360.08,360.26,359.69,360.09,3162.0,354.626,354.8033,354.2419,354.6359,3162.0
2023-02-27 15:20:00,359.98,360.07,359.87,360.05,400.0,354.5275,354.6162,354.4192,354.5965,400.0
2023-02-27 15:25:00,359.87,360.03,359.82,359.96,2345.0,354.4192,354.5768,354.37,354.5078,2345.0
2023-02-27 15:30:00,360.09,360.09,359.56,359.76,3164.0,354.6359,354.6359,354.1139,354.3109,3164.0
2023-02-27 15:35:00,359.6,359.6,358.56,358.63,3054.0,354.1533,354.1533,353.129,353.198,3054.0
2023-02-27 15:40:00,358.68,359.19,358.63,359.12,2089.0,353.2472,353.7495,353.198,353.6806,2089.0
2023-02-27 15:45:00,359.12,359.13,358.42,358.83,4230.0,353.6806,353.6904,352.9912,353.395,4230.0
2023-02-27 15:50:00,358.83,359.56,358.79,359.19,5743.0,353.395,354.1139,353.3556,353.7495,5743.0
2023-02-27 15:55:00,359.07,360.02,359.07,359.87,24499.0,353.6313,354.5669,353.6313,354.4192,24499.0
2023-02-28 09:30:00,360.76,360.76,360.27,360.37,2415.0,355.2957,355.2957,354.8131,354.9116,2415.0
2023-02-28 09:35:00,360.49,360.49,360.49,360.49,200.0,355.0298,355.0298,355.0298,355.0298,200.0
2023-02-28 09:40:00,360.58,361.47,360.58,361.44,300.0,355.1184,355.995,355.1184,355.9654,300.0
2023-02-28 09:45:00,360.66,361.64,360.65,361.64,864.0,355.1972,356.1624,355.1874,356.1624,864.0
2023-02-28 09:50:00,361.43,362.05,360.81,360.81,816.0,355.9556,356.5662,355.345,355.345,816.0
2023-02-28 09:55:00,360.56,360.56,359.77,359.96,300.0,355.0988,355.0988,354.3207,354.5078,300.0
2023-02-28 10:00:00,359.26,360.38,359.16,360.38,861.0,353.8184,354.9215,353.72,354.9215,861.0
2023-02-28 10:05:00,360.44,361.07,360.44,361.07,200.0,354.9806,355.601,354.9806,355.601,200.0
2023-02-28 10:10:00,360.78,360.78,360.37,360.49,500.0,355.3154,355.3154,354.9116,355.0298,500.0
2023-02-28 10:15:00,360.88,361.39,360.88,361.34,300.0,355.4139,355.9162,355.4139,355.8669,300.0
2023-02-28 10:20:00,362.13,362.13,362.13,362.13,105.0,356.645,356.645,356.645,356.645,105.0
2023-02-28 10:25:00,362.34,362.34,361.76,361.95,400.0,356.8518,356.8518,356.2806,356.4677,400.0
2023-02-28 10:30:00,361.57,361.57,361.57,361.57,100.0,356.0935,356.0935,356.0935,356.0935,100.0
2023-02-28 10:35:00,361.57,361.57,361.57,361.57,200.0,356.0935,356.0935,356.0935,356.0935,200.0
2023-02-28 10:40:00,361.7,362.18,360.56,360.56,1468.0,356.2215,356.6942,355.0988,355.0988,1468.0
2023-02-28 10:45:00,360.29,360.29,360.09,360.1,400.0,354.8328,354.8328,354.6359,354.6457,400.0
2023-02-28 10:50:00,360.93,362.04,360.71,361.52,2233.0,355.4631,356.5563,355.2465,356.0442,2233.0
2023-02-28 10:55:00,361.43,361.64,361.43,361.63,200.0,355.9556,356.1624,355.9556,356.1525,200.0
2023-02-28 11:00:00,361.65,361.66,361.64,361.66,200.0,356.1722,356.1821,356.1624,356.1821,200.0
2023-02-28 11:05:00,362.27,362.28,362.27,362.27,190.0,356.7829,356.7927,356.7829,356.7829,190.0
2023-02-28 11:10:00,362.27,362.27,362.27,362.27,0.0,356.7829,356.7829,356.7829,356.7829,0.0
2023-02-28 11:15:00,362.27,362.94,362.01,362.94,2210.0,356.7829,357.4427,356.5268,357.4427,2210.0
2023-02-28 11:20:00,362.64,362.64,362.64,362.64,117.0,357.1472,357.1472,357.1472,357.1472,117.0
2023-02-28 11:25:00,362.92,362.92,362.7,362.7,200.0,357.423,357.423,357.2063,357.2063,200.0
2023-02-28 11:30:00,362.87,363.41,362.33,362.45,523.0,357.3738,357.9056,356.8419,356.9601,523.0
2023-02-28 11:35:00,362.45,362.45,362.45,362.45,0.0,356.9601,356.9601,356.9601,356.9601,0.0
2023-02-28 11:40:00,362.0,362.0,362.0,362.0,135.0,356.5169,356.5169,356.5169,356.5169,135.0
2023-02-28 11:45:00,362.0,362.0,362.0,362.0,0.0,356.5169,356.5169,356.5169,356.5169,0.0
2023-02-28 11:50:00,361.77,361.77,361.77,361.77,100.0,356.2904,356.2904,356.2904,356.2904,100.0
2023-02-28 11:55:00,361.56,361.96,361.52,361.78,400.0,356.0836,356.4775,356.0442,356.3003,400.0
2023-02-28 12:00:00,361.82,361.82,361.52,361.58,500.0,356.3397,356.3397,356.0442,356.1033,500.0
2023-02-28 12:05:00,361.85,361.85,361.85,361.85,491.0,356.3692,356.3692,356.3692,356.3692,491.0
2023-02-28 12:10:00,362.05,362.15,362.04,362.15,200.0,356.5662,356.6647,356.5563,356.6647,200.0
2023-02-28 12:15:00,362.16,362.19,362.16,362.19,300.0,356.6745,356.7041,356.6745,356.7041,300.0
2023-02-28 12:20:00,362.36,362.64,362.35,362.64,562.0,356.8715,357.1472,356.8616,357.1472,562.0
2023-02-28 12:25:00,362.64,362.64,362.64,362.64,0.0,357.1472,357.1472,357.1472,357.1472,0.0
2023-02-28 12:30:00,362.64,362.64,362.64,362.64,0.0,357.1472,357.1472,357.1472,357.1472,0.0
2023-02-28 12:35:00,362.94,362.94,362.52,362.52,486.0,357.4427,357.4427,357.0291,357.0291,486.0
2023-02-28 12:40:00,362.33,362.86,362.32,362.86,683.0,356.8419,357.3639,356.8321,357.3639,683.0
2023-02-28 12:45:00,362.78,362.78,362.78,362.78,100.0,357.2851,357.2851,357.2851,357.2851,100.0
2023-02-28 12:50:00,363.16,363.16,363.16,363.16,100.0,357.6594,357.6594,357.6594,357.6594,100.0
2023-02-28 12:55:00,363.33,363.33,363.06,363.06,300.0,357.8268,357.8268,357.5609,357.5609,300.0
2023-02-28 13:00:00,363.02,363.02,362.99,362.99,200.0,357.5215,357.5215,357.4919,357.4919,200.0
2023-02-28 13:05:00,363.06,363.06,362.93,362.93,200.0,357.5609,357.5609,357.4329,357.4329,200.0
2023-02-28 13:10:00,362.79,362.86,362.78,362.86,200.0,357.295,357.3639,357.2851,357.3639,200.0
2023-02-28 13:15:00,362.88,363.02,362.6,363.02,600.0,357.3836,357.5215,357.1079,357.5215,600.0
2023-02-28 13:20:00,363.01,363.19,363.01,363.19,200.0,357.5116,357.6889,357.5116,357.6889,200.0
2023-02-28 13:25:00,363.23,363.49,363.23,363.42,808.0,357.7283,357.9844,357.7283,357.9154,808.0
2023-02-28 13:30:00,363.53,363.53,363.52,363.53,100.0,358.0238,358.0238,358.0139,358.0238,100.0
2023-02-28 13:35:00,363.46,363.46,363.45,363.46,100.0,357.9548,357.9548,357.945,357.9548,100.0
2023-02-28 13:40:00,363.4,363.4,363.4,363.4,100.0,357.8957,357.8957,357.8957,357.8957,100.0
2023-02-28 13:45:00,363.4,363.4,363.39,363.4,100.0,357.8957,357.8957,357.8859,357.8957,100.0
2023-02-28 13:50:00,363.14,363.14,363.11,363.11,200.0,357.6397,357.6397,357.6101,357.6101,200.0
2023-02-28 13:55:00,363.19,363.19,363.07,363.07,242.0,357.6889,357.6889,357.5707,357.5707,242.0
2023-02-28 14:00:00,363.06,363.25,362.72,362.72,403.0,357.5609,357.748,357.226,357.226,403.0
2023-02-28 14:05:00,362.42,362.43,362.2,362.2,504.0,356.9306,356.9404,356.7139,356.7139,504.0
2023-02-28 14:10:00,362.02,362.31,362.02,362.31,287.0,356.5366,356.8222,356.5366,356.8222,287.0
2023-02-28 14:15:00,361.99,361.99,361.99,361.99,100.0,356.5071,356.5071,356.5071,356.5071,100.0
2023-02-28 14:20:00,361.74,361.74,361.21,361.21,600.0,356.2609,356.2609,355.7389,355.7389,600.0
2023-02-28 14:25:00,361.26,361.65,361.26,361.59,500.0,355.7881,356.1722,355.7881,356.1132,500.0
2023-02-28 14:30:00,361.41,361.73,361.4,361.71,700.0,355.9359,356.251,355.926,356.2313,700.0
2023-02-28 14:35:00,361.72,361.72,361.54,361.54,200.0,356.2412,356.2412,356.0639,356.0639,200.0
2023-02-28 14:40:00,361.34,361.7,361.23,361.7,513.0,355.8669,356.2215,355.7586,356.2215,513.0
2023-02-28 14:45:00,361.7,361.7,361.7,361.7,0.0,356.2215,356.2215,356.2215,356.2215,0.0
2023-02-28 14:50:00,361.07,361.07,360.95,360.95,211.0,355.601,355.601,355.4828,355.4828,211.0
2023-02-28 14:55:00,360.8,360.8,360.8,360.8,100.0,355.3351,355.3351,355.3351,355.3351,100.0
2023-02-28 15:00:00,360.56,360.72,360.56,360.61,300.0,355.0988,355.2563,355.0988,355.148,300.0
2023-02-28 15:05:00,360.69,361.38,360.69,361.38,1100.0,355.2268,355.9063,355.2268,355.9063,1100.0
2023-02-28 15:10:00,361.48,361.54,360.88,360.88,2009.0,356.0048,356.0639,355.4139,355.4139,2009.0
2023-02-28 15:15:00,361.05,361.05,360.45,360.61,1913.0,355.5813,355.5813,354.9904,355.148,1913.0
2023-02-28 15:20:00,360.65,360.76,360.6,360.62,900.0,355.1874,355.2957,355.1381,355.1578,900.0
2023-02-28 15:25:00,360.63,361.42,360.62,360.95,1968.0,355.1677,355.9457,355.1578,355.4828,1968.0
2023-02-28 15:30:00,360.91,360.91,360.28,360.28,1801.0,355.4435,355.4435,354.823,354.823,1801.0
2023-02-28 15:35:00,359.84,360.42,359.74,360.25,2501.0,354.3897,354.9609,354.2912,354.7934,2501.0
2023-02-28 15:40:00,360.3,360.71,360.3,360.58,2408.0,354.8427,355.2465,354.8427,355.1184,2408.0
2023-02-28 15:45:00,360.68,360.77,360.39,360.52,5396.0,355.2169,355.3056,354.9313,355.0594,5396.0
2023-02-28 15:50:00,360.35,360.73,359.97,360.35,4737.0,354.8919,355.2662,354.5177,354.8919,4737.0
2023-02-28 15:55:00,360.7,360.7,359.46,359.65,12438.0,355.2366,355.2366,354.0154,354.2025,12438.0
2023-03-01 09:30:00,358.22,359.57,358.22,359.57,1794.0,352.7942,354.1237,352.7942,354.1237,1794.0
2023-03-01 09:35:00,359.77,360.64,358.79,359.58,902.0,354.3207,355.1775,353.3556,354.1336,902.0
2023-03-01 09:40:00,358.83,359.27,358.11,359.27,1479.0,353.395,353.8283,352.6859,353.8283,1479.0
2023-03-01 09:45:00,359.47,359.98,359.47,359.73,700.0,354.0253,354.5275,354.0253,354.2813,700.0
2023-03-01 09:50:00,360.23,360.67,359.7,360.31,1683.0,354.7737,355.2071,354.2518,354.8525,1683.0
2023-03-01 09:55:00,360.09,360.5,360.09,360.5,500.0,354.6359,355.0397,354.6359,355.0397,500.0
2023-03-01 10:00:00,359.85,360.7,359.81,359.81,2078.0,354.3995,355.2366,354.3601,354.3601,2078.0
2023-03-01 10:05:00,359.78,359.78,358.62,359.34,2303.0,354.3306,354.3306,353.1881,353.8972,2303.0
2023-03-01 10:10:00,358.55,358.55,358.15,358.16,300.0,353.1192,353.1192,352.7253,352.7351,300.0
2023-03-01 10:15:00,358.13,359.37,357.79,359.37,1274.0,352.7056,353.9268,352.3707,353.9268,1274.0
2023-03-01 10:20:00,359.53,359.65,358.73,359.56,1763.0,354.0844,354.2025,353.2965,354.1139,1763.0
2023-03-01 10:25:00,359.25,359.25,359.13,359.17,539.0,353.8086,353.8086,353.6904,353.7298,539.0
2023-03-01 10:30:00,358.9,359.41,358.72,359.32,1343.0,353.4639,353.9662,353.2866,353.8775,1343.0
2023-03-01 10:35:00,359.31,360.95,359.31,360.41,1200.0,353.8677,355.4828,353.8677,354.951,1200.0
2023-03-01 10:40:00,360.19,361.11,360.18,360.73,400.0,354.7344,355.6404,354.7245,355.2662,400.0
2023-03-01 10:45:00,360.96,361.1,360.59,361.1,850.0,355.4927,355.6306,355.1283,355.6306,850.0
2023-03-01 10:50:00,361.09,361.09,360.33,360.34,941.0,355.6207,355.6207,354.8722,354.8821,941.0
2023-03-01 10:55:00,360.42,360.72,359.81,360.52,1800.0,354.9609,355.2563,354.3601,355.0594,1800.0
2023-03-01 11:00:00,360.48,360.48,360.05,360.05,2370.0,355.02,355.02,354.5965,354.5965,2370.0
2023-03-01 11:05:00,360.0,360.18,359.09,359.38,1643.0,354.5472,354.7245,353.651,353.9366,1643.0
2023-03-01 11:10:00,359.31,359.62,359.0,359.23,2250.0,353.8677,354.173,353.5624,353.7889,2250.0
2023-03-01 11:15:00,359.08,359.45,358.86,359.45,2200.0,353.6412,354.0056,353.4245,354.0056,2200.0
2023-03-01 11:20:00,359.31,359.6,359.14,359.41,600.0,353.8677,354.1533,353.7003,353.9662,600.0
2023-03-01 11:25:00,359.91,360.09,359.73,359.83,1110.0,354.4586,354.6359,354.2813,354.3798,1110.0
2023-03-01 11:30:00,359.79,360.17,359.63,360.0,700.0,354.3404,354.7147,354.1828,354.5472,700.0
2023-03-01 11:35:00,360.18,360.44,359.9,359.91,1822.0,354.7245,354.9806,354.4487,354.4586,1822.0
2023-03-01 11:40:00,360.04,360.73,360.01,360.73,400.0,354.5866,355.2662,354.5571,355.2662,400.0
2023-03-01 11:45:00,360.32,361.43,360.32,361.11,626.0,354.8624,355.9556,354.8624,355.6404,626.0
2023-03-01 11:50:00,361.16,361.38,360.86,360.88,910.0,355.6897,355.9063,355.3942,355.4139,910.0
2023-03-01 11:55:00,361.08,361.1,360.27,360.71,1418.0,355.6109,355.6306,354.8131,355.2465,1418.0
2023-03-01 12:00:00,360.96,361.7,360.95,361.1,2561.0,355.4927,356.2215,355.4828,355.6306,2561.0
2023-03-01 12:05:00,361.06,361.37,361.06,361.08,438.0,355.5912,355.8965,355.5912,355.6109,438.0
2023-03-01 12:10:00,361.08,361.08,360.5,360.5,700.0,355.6109,355.6109,355.0397,355.0397,700.0
2023-03-01 12:15:00,360.89,360.9,360.89,360.9,200.0,355.4238,355.4336,355.4238,355.4336,200.0
2023-03-01 12:20:00,361.1,361.51,361.1,361.24,500.0,355.6306,356.0344,355.6306,355.7685,500.0
2023-03-01 12:25:00,361.17,361.19,360.86,360.86,1424.0,355.6995,355.7192,355.3942,355.3942,1424.0
2023-03-01 12:30:00,360.69,360.74,360.64,360.69,600.0,355.2268,355.276,355.1775,355.2268,600.0
2023-03-01 12:35:00,360.37,360.94,360.17,360.17,2070.0,354.9116,355.473,354.7147,354.7147,2070.0
2023-03-01 12:40:00,360.29,360.89,360.28,360.55,2936.0,354.8328,355.4238,354.823,355.0889,2936.0
2023-03-01 12:45:00,360.65,360.8,360.23,360.37,1500.0,355.1874,355.3351,354.7737,354.9116,1500.0
2023-03-01 12:50:00,360.57,360.68,360.32,360.58,1390.0,355.1086,355.2169,354.8624,355.1184,1390.0
2023-03-01 12:55:00,360.31,360.31,359.7,359.78,800.0,354.8525,354.8525,354.2518,354.3306,800.0
2023-03-01 13:00:00,359.5,359.77,359.49,359.77,500.0,354.0548,354.3207,354.045,354.3207,500.0
2023-03-01 13:05:00,359.77,359.85,359.4,359.85,634.0,354.3207,354.3995,353.9563,354.3995,634.0
2023-03-01 13:10:00,359.62,359.62,359.62,359.62,100.0,354.173,354.173,354.173,354.173,100.0
2023-03-01 13:15:00,359.99,359.99,359.67,359.67,300.0,354.5374,354.5374,354.2222,354.2222,300.0
2023-03-01 13:20:00,359.68,359.68,359.67,359.68,100.0,354.2321,354.2321,354.2222,354.2321,100.0
2023-03-01 13:25:00,359.82,359.91,359.73,359.74,300.0,354.37,354.4586,354.2813,354.2912,300.0
2023-03-01 13:30:00,359.66,359.66,359.42,359.42,446.0,354.2124,354.2124,353.976,353.976,446.0
2023-03-01 13:35:00,359.61,359.61,359.52,359.61,311.0,354.1631,354.1631,354.0745,354.1631,311.0
2023-03-01 13:40:00,359.52,359.58,359.4,359.4,300.0,354.0745,354.1336,353.9563,353.9563,300.0
2023-03-01 13:45:00,359.24,359.27,358.92,359.2,900.0,353.7987,353.8283,353.4836,353.7594,900.0
2023-03-01 13:50:00,359.37,359.37,359.16,359.17,300.0,353.9268,353.9268,353.72,353.7298,300.0
2023-03-01 13:55:00,359.22,359.23,359.21,359.23,200.0,353.779,353.7889,353.7692,353.7889,200.0
2023-03-01 14:00:00,359.1,359.1,358.66,358.66,743.0,353.6609,353.6609,353.2275,353.2275,743.0
2023-03-01 14:05:00,358.42,358.64,358.36,358.56,500.0,352.9912,353.2078,352.9321,353.129,500.0
2023-03-01 14:10:00,358.78,358.78,358.73,358.76,300.0,353.3457,353.3457,353.2965,353.326,300.0
2023-03-01 14:15:00,358.45,358.51,358.3,358.3,583.0,353.0207,353.0798,352.873,352.873,583.0
2023-03-01 14:20:00,358.1,358.1,357.95,358.06,400.0,352.676,352.676,352.5283,352.6366,400.0
2023-03-01 14:25:00,357.72,357.72,357.66,357.66,400.0,352.3018,352.3018,352.2427,352.2427,400.0
2023-03-01 14:30:00,357.44,357.69,357.43,357.52,600.0,352.026,352.2722,352.0162,352.1048,600.0
2023-03-01 14:35:00,357.56,357.56,357.46,357.46,200.0,352.1442,352.1442,352.0457,352.0457,200.0
2023-03-01 14:40:00,357.22,357.42,357.19,357.42,425.0,351.8093,352.0063,351.7798,352.0063,425.0
2023-03-01 14:45:00,357.35,357.36,356.74,356.75,1505.0,351.9374,351.9472,351.3366,351.3465,1505.0
2023-03-01 14:50:00,356.75,356.97,356.53,356.97,700.0,351.3465,351.5631,351.1298,351.5631,700.0
2023-03-01 14:55:00,356.99,357.19,356.99,357.06,909.0,351.5828,351.7798,351.5828,351.6518,909.0
2023-03-01 15:00:00,357.14,357.49,357.14,357.29,1222.0,351.7306,352.0753,351.7306,351.8783,1222.0
2023-03-01 15:05:00,357.58,357.79,357.49,357.79,1506.0,352.1639,352.3707,352.0753,352.3707,1506.0
2023-03-01 15:10:00,358.09,358.13,357.81,358.05,1456.0,352.6662,352.7056,352.3904,352.6268,1456.0
2023-03-01 15:15:00,357.86,358.39,357.85,358.27,1029.0,352.4396,352.9616,352.4298,352.8434,1029.0
2023-03-01 15:20:00,358.34,358.35,358.19,358.3,2557.0,352.9124,352.9222,352.7646,352.873,2557.0
2023-03-01 15:25:00,358.31,358.31,358.01,358.05,1900.0,352.8828,352.8828,352.5874,352.6268,1900.0
2023-03-01 15:30:00,358.06,358.48,358.0,358.48,1702.0,352.6366,353.0503,352.5775,353.0503,1702.0
2023-03-01 15:35:00,358.35,358.95,358.03,358.29,16015.0,352.9222,353.5131,352.6071,352.8631,16015.0
2023-03-01 15:40:00,358.32,358.32,357.75,357.75,830.0,352.8927,352.8927,352.3313,352.3313,830.0
2023-03-01 15:45:00,357.73,357.76,357.34,357.36,2820.0,352.3116,352.3412,351.9275,351.9472,2820.0
2023-03-01 15:50:00,356.99,357.42,356.89,357.22,6710.0,351.5828,352.0063,351.4843,351.8093,6710.0
2023-03-01 15:55:00,357.26,357.57,356.83,357.53,12220.0,351.8487,352.154,351.4252,352.1146,12220.0
2023-03-02 09:30:00,354.72,354.72,354.72,354.72,1411.0,349.3472,349.3472,349.3472,349.3472,1411.0
2023-03-02 09:35:00,354.9,354.9,352.61,352.61,3363.0,349.5245,349.5245,347.2692,347.2692,3363.0
2023-03-02 09:40:00,352.89,352.89,351.57,352.06,3400.0,347.5449,347.5449,346.2449,346.7275,3400.0
2023-03-02 09:45:00,351.65,354.73,351.65,354.73,6922.0,346.3237,349.3571,346.3237,349.3571,6922.0
2023-03-02 09:50:00,354.92,354.92,354.91,354.92,100.0,349.5442,349.5442,349.5343,349.5442,100.0
2023-03-02 09:55:00,355.03,356.32,354.8,356.32,1706.0,349.6525,350.923,349.426,350.923,1706.0
2023-03-02 10:00:00,356.53,357.42,356.38,356.38,1521.0,351.1298,352.0063,350.9821,350.9821,1521.0
2023-03-02 10:05:00,357.0,357.01,356.27,356.75,607.0,351.5927,351.6025,350.8737,351.3465,607.0
2023-03-02 10:10:00,357.48,357.51,356.72,356.72,400.0,352.0654,352.0949,351.3169,351.3169,400.0
2023-03-02 10:15:00,356.96,356.96,356.06,356.06,800.0,351.5533,351.5533,350.6669,350.6669,800.0
2023-03-02 10:20:00,356.31,356.31,355.44,356.13,701.0,350.9131,350.9131,350.0563,350.7359,701.0
2023-03-02 10:25:00,355.81,356.55,355.35,356.49,524.0,350.4207,351.1495,349.9677,351.0904,524.0
2023-03-02 10:30:00,356.56,356.56,355.63,355.63,568.0,351.1593,351.1593,350.2434,350.2434,568.0
2023-03-02 10:35:00,356.47,356.92,356.47,356.54,500.0,351.0707,351.5139,351.0707,351.1396,500.0
2023-03-02 10:40:00,356.6,357.2,356.4,357.2,700.0,351.1987,351.7896,351.0018,351.7896,700.0
2023-03-02 10:45:00,357.26,357.26,356.73,356.98,801.0,351.8487,351.8487,351.3268,351.573,801.0
2023-03-02 10:50:00,357.12,357.6,357.12,357.6,1336.0,351.7109,352.1836,351.7109,352.1836,1336.0
2023-03-02 10:55:00,357.36,357.63,357.36,357.6,501.0,351.9472,352.2131,351.9472,352.1836,501.0
2023-03-02 11:00:00,357.43,357.52,357.17,357.34,1045.0,352.0162,352.1048,351.7601,351.9275,1045.0
2023-03-02 11:05:00,357.59,357.88,357.58,357.88,800.0,352.1737,352.4593,352.1639,352.4593,800.0
2023-03-02 11:10:00,357.89,358.38,357.89,358.38,900.0,352.4692,352.9518,352.4692,352.9518,900.0
2023-03-02 11:15:00,358.48,358.81,358.23,358.6,6245.0,353.0503,353.3753,352.804,353.1684,6245.0
2023-03-02 11:20:00,358.57,358.64,358.35,358.44,5157.0,353.1389,353.2078,352.9222,353.0109,5157.0
2023-03-02 11:25:00,358.83,359.25,358.83,359.25,900.0,353.395,353.8086,353.395,353.8086,900.0
2023-03-02 11:30:00,359.44,359.68,359.41,359.42,900.0,353.9957,354.2321,353.9662,353.976,900.0
2023-03-02 11:35:00,359.43,359.43,358.8,359.02,1000.0,353.9859,353.9859,353.3654,353.5821,1000.0
2023-03-02 11:40:00,359.35,359.84,359.31,359.81,3363.0,353.9071,354.3897,353.8677,354.3601,3363.0
2023-03-02 11:45:00,359.66,360.69,359.64,360.69,1500.0,354.2124,355.2268,354.1927,355.2268,1500.0
2023-03-02 11:50:00,360.33,360.4,360.17,360.4,400.0,354.8722,354.9412,354.7147,354.9412,400.0
2023-03-02 11:55:00,360.16,360.25,359.75,360.08,904.0,354.7048,354.7934,354.301,354.626,904.0
2023-03-02 12:00:00,360.17,360.52,360.16,360.29,415.0,354.7147,355.0594,354.7048,354.8328,415.0
2023-03-02 12:05:00,360.3,360.55,360.29,360.55,800.0,354.8427,355.0889,354.8328,355.0889,800.0
2023-03-02 12:10:00,360.56,360.56,360.41,360.41,400.0,355.0988,355.0988,354.951,354.951,400.0
2023-03-02 12:15:00,359.92,359.92,359.58,359.58,600.0,354.4684,354.4684,354.1336,354.1336,600.0
2023-03-02 12:20:00,359.6,359.84,359.6,359.73,503.0,354.1533,354.3897,354.1533,354.2813,503.0
2023-03-02 12:25:00,359.77,360.25,359.77,360.23,400.0,354.3207,354.7934,354.3207,354.7737,400.0
2023-03-02 12:30:00,360.42,360.58,360.29,360.29,710.0,354.9609,355.1184,354.8328,354.8328,710.0
2023-03-02 12:35:00,360.38,360.46,360.21,360.39,710.0,354.9215,355.0003,354.7541,354.9313,710.0
2023-03-02 12:40:00,360.43,360.43,360.43,360.43,100.0,354.9707,354.9707,354.9707,354.9707,100.0
2023-03-02 12:45:00,360.73,360.78,360.52,360.52,1040.0,355.2662,355.3154,355.0594,355.0594,1040.0
2023-03-02 12:50:00,360.6,360.88,360.6,360.82,500.0,355.1381,355.4139,355.1381,355.3548,500.0
2023-03-02 12:55:00,361.44,361.44,361.21,361.34,404.0,355.9654,355.9654,355.7389,355.8669,404.0
2023-03-02 13:00:00,361.33,361.46,360.78,360.78,740.0,355.8571,355.9851,355.3154,355.3154,740.0
2023-03-02 13:05:00,360.46,360.46,360.06,360.28,500.0,355.0003,355.0003,354.6063,354.823,500.0
2023-03-02 13:10:00,360.36,360.96,360.31,360.54,2699.0,354.9018,355.4927,354.8525,355.0791,2699.0
2023-03-02 13:15:00,360.78,360.78,360.29,360.42,2402.0,355.3154,355.3154,354.8328,354.9609,2402.0
2023-03-02 13:20:00,360.28,360.28,360.14,360.14,600.0,354.823,354.823,354.6851,354.6851,600.0
2023-03-02 13:25:00,359.66,360.36,359.66,359.98,5742.0,354.2124,354.9018,354.2124,354.5275,5742.0
2023-03-02 13:30:00,360.14,360.37,359.94,360.13,5806.0,354.6851,354.9116,354.4881,354.6753,5806.0
2023-03-02 13:35:00,360.15,360.78,360.14,360.77,3200.0,354.695,355.3154,354.6851,355.3056,3200.0
2023-03-02 13:40:00,360.48,360.48,360.34,360.34,255.0,355.02,355.02,354.8821,354.8821,255.0
2023-03-02 13:45:00,360.09,360.09,360.09,360.09,100.0,354.6359,354.6359,354.6359,354.6359,100.0
2023-03-02 13:50:00,360.08,360.2,360.08,360.2,200.0,354.626,354.7442,354.626,354.7442,200.0
2023-03-02 13:55:00,360.46,361.55,360.45,361.4,605.0,355.0003,356.0738,354.9904,355.926,605.0
2023-03-02 14:00:00,362.02,363.0,361.96,363.0,3984.0,356.5366,357.5018,356.4775,357.5018,3984.0
2023-03-02 14:05:00,362.96,363.3,362.84,363.15,1000.0,357.4624,357.7972,357.3442,357.6495,1000.0
2023-03-02 14:10:00,362.92,362.99,362.56,362.56,735.0,357.423,357.4919,357.0685,357.0685,735.0
2023-03-02 14:15:00,362.23,362.68,362.11,362.68,700.0,356.7435,357.1866,356.6253,357.1866,700.0
2023-03-02 14:20:00,362.68,362.68,362.68,362.68,0.0,357.1866,357.1866,357.1866,357.1866,0.0
2023-03-02 14:25:00,362.46,362.46,362.46,362.46,100.0,356.97,356.97,356.97,356.97,100.0
2023-03-02 14:30:00,362.87,362.95,362.19,362.19,1000.0,357.3738,357.4526,356.7041,356.7041,1000.0
2023-03-02 14:35:00,362.18,362.18,361.63,361.82,1221.0,356.6942,356.6942,356.1525,356.3397,1221.0
2023-03-02 14:40:00,361.6,361.68,361.57,361.62,900.0,356.123,356.2018,356.0935,356.1427,900.0
2023-03-02 14:45:00,361.55,362.25,361.55,362.25,700.0,356.0738,356.7632,356.0738,356.7632,700.0
2023-03-02 14:50:00,362.47,362.47,362.17,362.17,200.0,356.9798,356.9798,356.6844,356.6844,200.0
2023-03-02 14:55:00,362.24,362.45,362.24,362.45,300.0,356.7533,356.9601,356.7533,356.9601,300.0
2023-03-02 15:00:00,362.43,362.43,362.43,362.43,100.0,356.9404,356.9404,356.9404,356.9404,100.0
2023-03-02 15:05:00,362.35,362.53,362.06,362.06,305.0,356.8616,357.0389,356.576,356.576,305.0
2023-03-02 15:10:00,362.32,362.65,362.32,362.65,722.0,356.8321,357.1571,356.8321,357.1571,722.0
2023-03-02 15:15:00,362.71,362.86,362.53,362.67,600.0,357.2162,357.3639,357.0389,357.1768,600.0
2023-03-02 15:20:00,362.61,362.83,362.61,362.8,1227.0,357.1177,357.3344,357.1177,357.3048,1227.0
2023-03-02 15:25:00,362.84,363.21,362.83,363.21,500.0,357.3442,357.7086,357.3344,357.7086,500.0
2023-03-02 15:30:00,363.17,363.54,363.05,363.46,1105.0,357.6692,358.0336,357.551,357.9548,1105.0
2023-03-02 15:35:00,363.21,363.63,363.0,363.47,1300.0,357.7086,358.1223,357.5018,357.9647,1300.0
2023-03-02 15:40:00,363.36,363.37,362.99,362.99,1090.0,357.8563,357.8662,357.4919,357.4919,1090.0
2023-03-02 15:45:00,362.84,363.04,362.8,362.94,1131.0,357.3442,357.5412,357.3048,357.4427,1131.0
2023-03-02 15:50:00,362.75,363.29,362.59,362.99,6250.0,357.2556,357.7874,357.098,357.4919,6250.0
2023-03-02 15:55:00,363.07,363.79,363.05,363.53,21411.0,357.5707,358.2798,357.551,358.0238,21411.0
2023-03-03 09:30:00,364.86,364.86,364.86,364.86,1760.0,359.9823,359.9823,359.9823,359.9823,1760.0
2023-03-03 09:35:00,364.03,364.03,364.02,364.03,100.0,359.1634,359.1634,359.1535,359.1634,100.0
2023-03-03 09:40:00,362.48,362.84,362.47,362.48,529.0,357.6341,357.9893,357.6242,357.6341,529.0
2023-03-03 09:45:00,362.34,362.99,362.24,362.25,821.0,357.496,358.1373,357.3973,357.4072,821.0
2023-03-03 09:50:00,362.0,362.39,361.44,362.38,1101.0,357.1605,357.5453,356.608,357.5354,1101.0
2023-03-03 09:55:00,361.99,362.48,361.99,362.24,1011.0,357.1506,357.6341,357.1506,357.3973,1011.0
2023-03-03 10:00:00,361.44,361.44,361.02,361.12,1067.0,356.608,356.608,356.1936,356.2923,1067.0
2023-03-03 10:05:00,361.21,361.21,360.11,360.69,955.0,356.3811,356.3811,355.2958,355.868,955.0
2023-03-03 10:10:00,360.21,360.89,359.91,360.89,800.0,355.3944,356.0653,355.0984,356.0653,800.0
2023-03-03 10:15:00,361.71,362.19,361.41,361.62,1540.0,356.8744,357.348,356.5784,356.7856,1540.0
2023-03-03 10:20:00,362.08,362.46,361.92,362.46,1205.0,357.2394,357.6144,357.0816,357.6144,1205.0
2023-03-03 10:25:00,362.6,362.6,362.43,362.43,313.0,357.7525,357.7525,357.5848,357.5848,313.0
2023-03-03 10:30:00,362.72,362.85,362.29,362.56,1721.0,357.8709,357.9991,357.4466,357.713,1721.0
2023-03-03 10:35:00,362.49,362.49,362.47,362.47,200.0,357.644,357.644,357.6242,357.6242,200.0
2023-03-03 10:40:00,362.72,363.53,362.66,363.53,600.0,357.8709,358.6701,357.8117,358.6701,600.0
2023-03-03 10:45:00,363.87,364.25,363.8,363.8,1426.0,359.0055,359.3804,358.9364,358.9364,1426.0
2023-03-03 10:50:00,363.6,364.01,363.55,363.8,2001.0,358.7391,359.1436,358.6898,358.9364,2001.0
2023-03-03 10:55:00,364.58,365.13,364.56,364.8,3730.0,359.706,360.2487,359.6863,359.9231,3730.0
2023-03-03 11:00:00,364.59,365.06,364.48,364.52,1295.0,359.7159,360.1796,359.6074,359.6468,1295.0
2023-03-03 11:05:00,363.87,364.08,363.44,364.08,600.0,359.0055,359.2127,358.5813,359.2127,600.0
2023-03-03 11:10:00,364.31,364.54,364.09,364.54,327.0,359.4396,359.6666,359.2226,359.6666,327.0
2023-03-03 11:15:00,364.69,364.71,364.19,364.25,1300.0,359.8145,359.8343,359.3212,359.3804,1300.0
2023-03-03 11:20:00,364.06,364.06,363.0,363.48,878.0,359.193,359.193,358.1471,358.6207,878.0
2023-03-03 11:25:00,363.76,363.81,363.5,363.5,756.0,358.897,358.9463,358.6405,358.6405,756.0
2023-03-03 11:30:00,363.53,364.15,363.53,363.72,1528.0,358.6701,359.2818,358.6701,358.8575,1528.0
2023-03-03 11:35:00,364.19,364.19,364.19,364.19,200.0,359.3212,359.3212,359.3212,359.3212,200.0
2023-03-03 11:40:00,364.36,364.36,364.35,364.36,200.0,359.489,359.489,359.4791,359.489,200.0
2023-03-03 11:45:00,364.37,364.87,364.37,364.7,600.0,359.4988,359.9921,359.4988,359.8244,600.0
2023-03-03 11:50:00,364.53,364.53,364.31,364.41,500.0,359.6567,359.6567,359.4396,359.5383,500.0
2023-03-03 11:55:00,364.74,364.8,364.74,364.8,300.0,359.8639,359.9231,359.8639,359.9231,300.0
2023-03-03 12:00:00,365.28,365.37,365.25,365.25,300.0,360.3967,360.4855,360.3671,360.3671,300.0
2023-03-03 12:05:00,365.04,365.04,365.01,365.01,200.0,360.1599,360.1599,360.1303,360.1303,200.0
2023-03-03 12:10:00,365.33,365.33,365.01,365.02,200.0,360.446,360.446,360.1303,360.1401,200.0
2023-03-03 12:15:00,365.21,365.96,365.21,365.87,1000.0,360.3276,361.0676,360.3276,360.9788,1000.0
2023-03-03 12:20:00,365.65,365.76,365.25,365.25,725.0,360.7617,360.8702,360.3671,360.3671,725.0
2023-03-03 12:25:00,365.21,365.3,365.21,365.3,300.0,360.3276,360.4164,360.3276,360.4164,300.0
2023-03-03 12:30:00,365.33,365.33,365.32,365.33,400.0,360.446,360.446,360.4361,360.446,400.0
2023-03-03 12:35:00,365.35,365.35,364.69,364.98,1010.0,360.4657,360.4657,359.8145,360.1007,1010.0
2023-03-03 12:40:00,365.17,365.43,365.05,365.06,800.0,360.2881,360.5447,360.1697,360.1796,800.0
2023-03-03 12:45:00,364.98,365.03,364.72,364.73,700.0,360.1007,360.15,359.8441,359.854,700.0
2023-03-03 12:50:00,364.67,364.98,364.64,364.98,400.0,359.7948,360.1007,359.7652,360.1007,400.0
2023-03-03 12:55:00,365.09,365.25,365.08,365.25,400.0,360.2092,360.3671,360.1993,360.3671,400.0
2023-03-03 13:00:00,364.97,365.37,364.96,365.35,1000.0,360.0908,360.4855,360.0809,360.4657,1000.0
2023-03-03 13:05:00,365.37,365.65,365.37,365.38,400.0,360.4855,360.7617,360.4855,360.4953,400.0
2023-03-03 13:10:00,365.3,365.71,365.29,365.71,300.0,360.4164,360.8209,360.4065,360.8209,300.0
2023-03-03 13:15:00,365.48,365.52,365.48,365.51,300.0,360.594,360.6335,360.594,360.6236,300.0
2023-03-03 13:20:00,364.84,365.01,364.69,364.69,300.0,359.9625,360.1303,359.8145,359.8145,300.0
2023-03-03 13:25:00,364.99,365.36,364.98,365.26,712.0,360.1105,360.4756,360.1007,360.3769,712.0
2023-03-03 13:30:00,365.3,365.3,365.24,365.24,300.0,360.4164,360.4164,360.3572,360.3572,300.0
2023-03-03 13:35:00,365.24,365.24,365.24,365.24,0.0,360.3572,360.3572,360.3572,360.3572,0.0
2023-03-03 13:40:00,365.13,365.33,365.13,365.32,800.0,360.2487,360.446,360.2487,360.4361,800.0
2023-03-03 13:45:00,365.31,365.32,365.07,365.24,726.0,360.4263,360.4361,360.1895,360.3572,726.0
2023-03-03 13:50:00,365.13,365.25,365.08,365.25,955.0,360.2487,360.3671,360.1993,360.3671,955.0
2023-03-03 13:55:00,365.03,365.09,364.53,364.53,900.0,360.15,360.2092,359.6567,359.6567,900.0
2023-03-03 14:00:00,364.6,364.6,364.23,364.3,804.0,359.7257,359.7257,359.3607,359.4298,804.0
2023-03-03 14:05:00,364.22,364.54,364.21,364.54,1079.0,359.3508,359.6666,359.341,359.6666,1079.0
2023-03-03 14:10:00,364.53,364.88,364.53,364.81,800.0,359.6567,360.002,359.6567,359.9329,800.0
2023-03-03 14:15:00,364.9,364.94,364.49,364.49,1033.0,360.0217,360.0612,359.6172,359.6172,1033.0
2023-03-03 14:20:00,364.66,364.66,364.66,364.66,100.0,359.7849,359.7849,359.7849,359.7849,100.0
2023-03-03 14:25:00,364.51,364.8,364.51,364.78,801.0,359.637,359.9231,359.637,359.9033,801.0
2023-03-03 14:30:00,364.86,365.16,364.85,365.16,400.0,359.9823,360.2783,359.9724,360.2783,400.0
2023-03-03 14:35:00,365.09,365.09,364.72,364.83,1000.0,360.2092,360.2092,359.8441,359.9527,1000.0
2023-03-03 14:40:00,364.85,365.38,364.85,365.18,1300.0,359.9724,360.4953,359.9724,360.298,1300.0
2023-03-03 14:45:00,365.16,365.51,364.9,365.25,1218.0,360.2783,360.6236,360.0217,360.3671,1218.0
2023-03-03 14:50:00,365.25,365.84,365.16,365.53,2589.0,360.3671,360.9492,360.2783,360.6433,2589.0
2023-03-03 14:55:00,365.53,366.0,365.52,365.83,1000.0,360.6433,361.107,360.6335,360.9393,1000.0
2023-03-03 15:00:00,365.81,366.05,365.77,365.92,1000.0,360.9196,361.1564,360.8801,361.0281,1000.0
2023-03-03 15:05:00,365.91,366.09,365.77,366.09,2138.0,361.0182,361.1958,360.8801,361.1958,2138.0
2023-03-03 15:10:00,366.12,366.58,365.96,365.96,3492.0,361.2254,361.6793,361.0676,361.0676,3492.0
2023-03-03 15:15:00,366.12,366.12,365.72,365.75,1269.0,361.2254,361.2254,360.8308,360.8604,1269.0
2023-03-03 15:20:00,365.74,365.74,364.73,364.86,1300.0,360.8505,360.8505,359.854,359.9823,1300.0
2023-03-03 15:25:00,364.73,365.37,364.73,365.16,993.0,359.854,360.4855,359.854,360.2783,993.0
2023-03-03 15:30:00,365.29,365.29,364.61,364.69,2566.0,360.4065,360.4065,359.7356,359.8145,2566.0
2023-03-03 15:35:00,364.71,364.71,364.23,364.28,8516.0,359.8343,359.8343,359.3607,359.41,8516.0
2023-03-03 15:40:00,364.21,364.93,364.15,364.93,3021.0,359.341,360.0513,359.2818,360.0513,3021.0
2023-03-03 15:45:00,365.13,365.21,364.49,364.83,4098.0,360.2487,360.3276,359.6172,359.9527,4098.0
2023-03-03 15:50:00,364.83,365.24,364.51,365.18,5388.0,359.9527,360.3572,359.637,360.298,5388.0
2023-03-03 15:55:00,365.19,365.78,365.1,365.41,17377.0,360.3079,360.89,360.2191,360.5249,17377.0
2023-03-06 09:30:00,364.95,364.95,364.05,364.06,1592.0,360.0711,360.0711,359.1831,359.193,1592.0
2023-03-06 09:35:00,364.21,364.31,363.81,364.31,300.0,359.341,359.4396,358.9463,359.4396,300.0
2023-03-06 09:40:00,362.86,362.95,361.78,362.8,1600.0,358.009,358.0978,356.9434,357.9498,1600.0
2023-03-06 09:45:00,362.75,364.01,362.75,363.97,761.0,357.9005,359.1436,357.9005,359.1042,761.0
2023-03-06 09:50:00,363.56,365.04,363.55,364.18,1000.0,358.6997,360.1599,358.6898,359.3114,1000.0
2023-03-06 09:55:00,364.01,364.53,364.0,364.35,500.0,359.1436,359.6567,359.1338,359.4791,500.0
2023-03-06 10:00:00,365.24,365.68,364.88,365.68,853.0,360.3572,360.7913,360.002,360.7913,853.0
2023-03-06 10:05:00,365.38,366.28,365.38,366.06,1400.0,360.4953,361.3833,360.4953,361.1662,1400.0
2023-03-06 10:10:00,366.33,366.43,365.57,365.57,400.0,361.4326,361.5313,360.6828,360.6828,400.0
2023-03-06 10:15:00,365.56,365.78,365.56,365.78,300.0,360.6729,360.89,360.6729,360.89,300.0
2023-03-06 10:20:00,365.64,365.72,365.4,365.72,900.0,360.7518,360.8308,360.5151,360.8308,900.0
2023-03-06 10:25:00,365.81,365.81,365.8,365.81,100.0,360.9196,360.9196,360.9097,360.9196,100.0
2023-03-06 10:30:00,365.82,366.34,365.58,365.59,1426.0,360.9294,361.4425,360.6926,360.7025,1426.0
2023-03-06 10:35:00,365.29,365.29,364.96,364.96,300.0,360.4065,360.4065,360.0809,360.0809,300.0
2023-03-06 10:40:00,364.96,364.96,364.17,364.67,914.0,360.0809,360.0809,359.3015,359.7948,914.0
2023-03-06 10:45:00,364.3,364.3,363.89,364.19,510.0,359.4298,359.4298,359.0252,359.3212,510.0
2023-03-06 10:50:00,364.15,365.76,364.15,365.76,1900.0,359.2818,360.8702,359.2818,360.8702,1900.0
2023-03-06 10:55:00,365.63,365.64,365.15,365.15,608.0,360.742,360.7518,360.2684,360.2684,608.0
2023-03-06 11:00:00,364.9,364.98,364.89,364.98,291.0,360.0217,360.1007,360.0119,360.1007,291.0
2023-03-06 11:05:00,365.01,365.01,365.01,365.01,100.0,360.1303,360.1303,360.1303,360.1303,100.0
2023-03-06 11:10:00,365.11,365.11,364.86,365.0,1600.0,360.2289,360.2289,359.9823,360.1204,1600.0
2023-03-06 11:15:00,364.91,364.94,364.37,364.65,1100.0,360.0316,360.0612,359.4988,359.7751,1100.0
2023-03-06 11:20:00,364.5,364.68,364.5,364.65,700.0,359.6271,359.8047,359.6271,359.7751,700.0
2023-03-06 11:25:00,364.65,364.65,363.36,363.36,1700.0,359.7751,359.7751,358.5023,358.5023,1700.0
2023-03-06 11:30:00,363.56,363.56,363.51,363.51,400.0,358.6997,358.6997,358.6503,358.6503,400.0
2023-03-06 11:35:00,363.65,363.82,363.14,363.82,2428.0,358.7884,358.9562,358.2853,358.9562,2428.0
2023-03-06 11:40:00,363.5,363.7,363.04,363.04,1300.0,358.6405,358.8378,358.1866,358.1866,1300.0
2023-03-06 11:45:00,363.29,363.29,362.6,363.07,1105.0,358.4333,358.4333,357.7525,358.2162,1105.0
2023-03-06 11:50:00,363.06,363.25,363.05,363.25,400.0,358.2063,358.3938,358.1965,358.3938,400.0
2023-03-06 11:55:00,363.43,363.5,363.29,363.42,1192.0,358.5714,358.6405,358.4333,358.5615,1192.0
2023-03-06 12:00:00,363.49,363.49,363.49,363.49,100.0,358.6306,358.6306,358.6306,358.6306,100.0
2023-03-06 12:05:00,363.38,363.59,363.14,363.14,500.0,358.5221,358.7293,358.2853,358.2853,500.0
2023-03-06 12:10:00,363.55,363.55,363.55,363.55,110.0,358.6898,358.6898,358.6898,358.6898,110.0
2023-03-06 12:15:00,363.75,364.0,363.69,363.81,2400.0,358.8871,359.1338,358.8279,358.9463,2400.0
2023-03-06 12:20:00,364.21,364.21,363.74,363.85,800.0,359.341,359.341,358.8772,358.9858,800.0
2023-03-06 12:25:00,363.56,363.83,363.46,363.76,400.0,358.6997,358.966,358.601,358.897,400.0
2023-03-06 12:30:00,363.78,363.78,363.53,363.69,700.0,358.9167,358.9167,358.6701,358.8279,700.0
2023-03-06 12:35:00,363.69,363.69,363.1,363.37,1379.0,358.8279,358.8279,358.2458,358.5122,1379.0
2023-03-06 12:40:00,363.37,363.37,363.37,363.37,0.0,358.5122,358.5122,358.5122,358.5122,0.0
2023-03-06 12:45:00,362.93,362.93,362.49,362.49,400.0,358.0781,358.0781,357.644,357.644,400.0
2023-03-06 12:50:00,362.9,362.9,362.62,362.64,503.0,358.0485,358.0485,357.7722,357.792,503.0
2023-03-06 12:55:00,362.55,362.8,362.55,362.73,704.0,357.7032,357.9498,357.7032,357.8807,704.0
2023-03-06 13:00:00,362.73,362.73,362.73,362.73,0.0,357.8807,357.8807,357.8807,357.8807,0.0
2023-03-06 13:05:00,362.39,362.39,361.4,362.13,1900.0,357.5453,357.5453,356.5685,357.2888,1900.0
2023-03-06 13:10:00,362.13,362.13,362.13,362.13,0.0,357.2888,357.2888,357.2888,357.2888,0.0
2023-03-06 13:15:00,361.51,361.79,361.51,361.79,200.0,356.6771,356.9533,356.6771,356.9533,200.0
2023-03-06 13:20:00,361.57,361.57,361.42,361.42,300.0,356.7363,356.7363,356.5883,356.5883,300.0
2023-03-06 13:25:00,361.33,361.6,361.33,361.6,300.0,356.4995,356.7659,356.4995,356.7659,300.0
2023-03-06 13:30:00,361.62,361.96,361.62,361.96,500.0,356.7856,357.121,356.7856,357.121,500.0
2023-03-06 13:35:00,361.89,361.99,361.37,361.38,920.0,357.052,357.1506,356.5389,356.5488,920.0
2023-03-06 13:40:00,361.54,361.67,361.41,361.58,1000.0,356.7067,356.8349,356.5784,356.7461,1000.0
2023-03-06 13:45:00,361.57,361.57,361.29,361.29,400.0,356.7363,356.7363,356.46,356.46,400.0
2023-03-06 13:50:00,361.36,361.47,361.13,361.47,626.0,356.5291,356.6376,356.3021,356.6376,626.0
2023-03-06 13:55:00,361.17,361.17,360.53,360.57,700.0,356.3416,356.3416,355.7102,355.7496,700.0
2023-03-06 14:00:00,361.37,361.37,361.37,361.37,100.0,356.5389,356.5389,356.5389,356.5389,100.0
2023-03-06 14:05:00,361.53,361.53,361.46,361.46,200.0,356.6968,356.6968,356.6277,356.6277,200.0
2023-03-06 14:10:00,361.49,361.63,361.23,361.63,1132.0,356.6573,356.7955,356.4008,356.7955,1132.0
2023-03-06 14:15:00,361.26,361.28,361.04,361.04,601.0,356.4304,356.4501,356.2133,356.2133,601.0
2023-03-06 14:20:00,360.76,360.76,360.64,360.64,600.0,355.9371,355.9371,355.8187,355.8187,600.0
2023-03-06 14:25:00,360.61,361.06,360.6,360.84,500.0,355.7891,356.2331,355.7792,356.016,500.0
2023-03-06 14:30:00,361.25,361.36,361.11,361.11,995.0,356.4205,356.5291,356.2824,356.2824,995.0
2023-03-06 14:35:00,361.05,361.19,360.89,361.19,621.0,356.2232,356.3613,356.0653,356.3613,621.0
2023-03-06 14:40:00,361.28,361.33,360.84,360.84,600.0,356.4501,356.4995,356.016,356.016,600.0
2023-03-06 14:45:00,360.89,360.89,360.55,360.78,600.0,356.0653,356.0653,355.7299,355.9568,600.0
2023-03-06 14:50:00,360.75,360.75,360.19,360.19,700.0,355.9272,355.9272,355.3747,355.3747,700.0
2023-03-06 14:55:00,360.6,360.73,360.47,360.47,300.0,355.7792,355.9075,355.651,355.651,300.0
2023-03-06 15:00:00,360.5,360.5,360.11,360.19,500.0,355.6806,355.6806,355.2958,355.3747,500.0
2023-03-06 15:05:00,360.16,360.46,359.78,360.46,2584.0,355.3451,355.6411,354.9702,355.6411,2584.0
2023-03-06 15:10:00,360.54,360.86,360.53,360.58,990.0,355.72,356.0357,355.7102,355.7595,990.0
2023-03-06 15:15:00,360.25,360.28,359.02,359.02,8576.0,355.4339,355.4635,354.2203,354.2203,8576.0
2023-03-06 15:20:00,359.18,359.96,359.18,359.96,4251.0,354.3782,355.1478,354.3782,355.1478,4251.0
2023-03-06 15:25:00,359.94,360.04,359.75,359.76,1313.0,355.128,355.2267,354.9406,354.9505,1313.0
2023-03-06 15:30:00,359.85,360.28,359.85,360.11,1533.0,355.0393,355.4635,355.0393,355.2958,1533.0
2023-03-06 15:35:00,360.29,360.87,360.28,360.87,1026.0,355.4734,356.0456,355.4635,356.0456,1026.0
2023-03-06 15:40:00,360.8,360.88,360.42,360.79,1193.0,355.9766,356.0555,355.6016,355.9667,1193.0
2023-03-06 15:45:00,360.74,361.11,360.6,360.88,5589.0,355.9174,356.2824,355.7792,356.0555,5589.0
2023-03-06 15:50:00,360.68,360.84,360.14,360.48,8021.0,355.8582,356.016,355.3254,355.6608,8021.0
2023-03-06 15:55:00,360.43,360.73,359.99,360.0,18543.0,355.6115,355.9075,355.1774,355.1872,18543.0
2023-03-07 09:30:00,360.75,362.43,359.2,360.78,4270.0,355.9272,357.5848,354.3979,355.9568,4270.0
2023-03-07 09:35:00,361.39,361.39,360.7,360.77,400.0,356.5587,356.5587,355.8779,355.947,400.0
2023-03-07 09:40:00,361.47,362.92,361.46,362.3,12081.0,356.6376,358.0682,356.6277,357.4565,12081.0
2023-03-07 09:45:00,361.77,363.66,361.77,363.66,2940.0,356.9336,358.7983,356.9336,358.7983,2940.0
2023-03-07 09:50:00,363.1,363.19,362.68,363.19,902.0,358.2458,358.3346,357.8314,358.3346,902.0
2023-03-07 09:55:00,363.43,363.65,363.33,363.51,1000.0,358.5714,358.7884,358.4727,358.6503,1000.0
2023-03-07 10:00:00,363.3,363.33,361.62,361.66,3339.0,358.4431,358.4727,356.7856,356.8251,3339.0
2023-03-07 10:05:00,361.72,361.72,359.72,359.72,5983.0,356.8843,356.8843,354.911,354.911,5983.0
2023-03-07 10:10:00,359.95,360.0,359.61,359.85,4157.0,355.1379,355.1872,354.8025,355.0393,4157.0
2023-03-07 10:15:00,359.87,360.29,359.73,359.83,3320.0,355.059,355.4734,354.9209,355.0195,3320.0
2023-03-07 10:20:00,359.74,360.31,359.64,359.66,5601.0,354.9307,355.4931,354.8321,354.8518,5601.0
2023-03-07 10:25:00,359.77,359.95,359.11,359.94,2429.0,354.9603,355.1379,354.3091,355.128,2429.0
2023-03-07 10:30:00,360.52,361.59,360.52,361.52,633.0,355.7003,356.756,355.7003,356.6869,633.0
2023-03-07 10:35:00,361.94,361.94,361.27,361.27,840.0,357.1013,357.1013,356.4403,356.4403,840.0
2023-03-07 10:40:00,360.75,361.15,360.61,360.61,1504.0,355.9272,356.3219,355.7891,355.7891,1504.0
2023-03-07 10:45:00,361.11,361.26,360.66,361.25,700.0,356.2824,356.4304,355.8384,356.4205,700.0
2023-03-07 10:50:00,360.6,360.63,360.0,360.36,1107.0,355.7792,355.8088,355.1872,355.5424,1107.0
2023-03-07 10:55:00,360.43,360.43,359.36,359.36,2700.0,355.6115,355.6115,354.5558,354.5558,2700.0
2023-03-07 11:00:00,359.42,360.61,359.42,360.61,709.0,354.615,355.7891,354.615,355.7891,709.0
2023-03-07 11:05:00,360.25,360.75,360.2,360.25,1016.0,355.4339,355.9272,355.3846,355.4339,1016.0
2023-03-07 11:10:00,360.26,360.56,359.8,359.81,2400.0,355.4438,355.7398,354.9899,354.9998,2400.0
2023-03-07 11:15:00,359.84,359.84,359.66,359.66,400.0,355.0294,355.0294,354.8518,354.8518,400.0
2023-03-07 11:20:00,359.62,359.84,359.33,359.62,1203.0,354.8123,355.0294,354.5262,354.8123,1203.0
2023-03-07 11:25:00,359.62,359.86,359.55,359.58,1408.0,354.8123,355.0491,354.7433,354.7729,1408.0
2023-03-07 11:30:00,359.56,359.57,358.58,358.88,3299.0,354.7531,354.763,353.7862,354.0822,3299.0
2023-03-07 11:35:00,358.88,359.59,358.88,359.59,701.0,354.0822,354.7827,354.0822,354.7827,701.0
2023-03-07 11:40:00,359.57,360.16,359.55,360.12,900.0,354.763,355.3451,354.7433,355.3056,900.0
2023-03-07 11:45:00,360.15,360.19,359.85,359.85,800.0,355.3352,355.3747,355.0393,355.0393,800.0
2023-03-07 11:50:00,359.88,360.04,359.59,359.59,2919.0,355.0688,355.2267,354.7827,354.7827,2919.0
2023-03-07 11:55:00,359.57,359.93,359.52,359.72,1113.0,354.763,355.1182,354.7137,354.911,1113.0
2023-03-07 12:00:00,359.72,360.12,359.71,360.07,1090.0,354.911,355.3056,354.9011,355.2563,1090.0
2023-03-07 12:05:00,360.0,360.38,359.78,360.38,6109.0,355.1872,355.5622,354.9702,355.5622,6109.0
2023-03-07 12:10:00,360.39,360.56,359.97,360.06,1539.0,355.572,355.7398,355.1576,355.2464,1539.0
2023-03-07 12:15:00,359.99,360.66,359.94,360.62,1820.0,355.1774,355.8384,355.128,355.799,1820.0
2023-03-07 12:20:00,360.83,361.79,360.72,361.28,9012.0,356.0061,356.9533,355.8976,356.4501,9012.0
2023-03-07 12:25:00,361.46,361.51,361.41,361.41,924.0,356.6277,356.6771,356.5784,356.5784,924.0
2023-03-07 12:30:00,361.4,361.59,361.15,361.47,4282.0,356.5685,356.756,356.3219,356.6376,4282.0
2023-03-07 12:35:00,361.28,361.77,361.28,361.61,2900.0,356.4501,356.9336,356.4501,356.7757,2900.0
2023-03-07 12:40:00,361.6,361.6,360.93,361.38,1300.0,356.7659,356.7659,356.1048,356.5488,1300.0
2023-03-07 12:45:00,361.13,361.13,361.05,361.05,800.0,356.3021,356.3021,356.2232,356.2232,800.0
2023-03-07 12:50:00,360.99,360.99,360.43,360.44,1050.0,356.164,356.164,355.6115,355.6214,1050.0
2023-03-07 12:55:00,360.24,360.45,359.96,360.25,1870.0,355.424,355.6312,355.1478,355.4339,1870.0
2023-03-07 13:00:00,360.17,360.17,359.73,359.75,1205.0,355.355,355.355,354.9209,354.9406,1205.0
2023-03-07 13:05:00,359.69,359.69,359.47,359.47,700.0,354.8814,354.8814,354.6643,354.6643,700.0
2023-03-07 13:10:00,359.66,359.66,359.37,359.64,1797.0,354.8518,354.8518,354.5657,354.8321,1797.0
2023-03-07 13:15:00,359.68,359.68,359.32,359.32,629.0,354.8715,354.8715,354.5163,354.5163,629.0
2023-03-07 13:20:00,359.41,359.41,359.36,359.36,295.0,354.6051,354.6051,354.5558,354.5558,295.0
2023-03-07 13:25:00,358.9,358.9,358.89,358.9,300.0,354.102,354.102,354.0921,354.102,300.0
2023-03-07 13:30:00,358.9,358.97,358.72,358.75,1400.0,354.102,354.171,353.9244,353.954,1400.0
2023-03-07 13:35:00,358.59,358.79,358.52,358.63,1425.0,353.7961,353.9934,353.727,353.8356,1425.0
2023-03-07 13:40:00,358.6,358.63,357.91,357.92,1601.0,353.806,353.8356,353.1252,353.1351,1601.0
2023-03-07 13:45:00,357.85,357.99,357.6,357.78,1244.0,353.066,353.2041,352.8193,352.9969,1244.0
2023-03-07 13:50:00,357.77,357.99,357.5,357.76,2404.0,352.9871,353.2041,352.7207,352.9772,2404.0
2023-03-07 13:55:00,357.59,357.8,357.59,357.78,496.0,352.8095,353.0167,352.8095,352.9969,496.0
2023-03-07 14:00:00,357.79,358.22,357.78,358.22,500.0,353.0068,353.431,352.9969,353.431,500.0
2023-03-07 14:05:00,358.23,358.25,357.87,358.25,1700.0,353.4409,353.4606,353.0857,353.4606,1700.0
2023-03-07 14:10:00,358.21,358.56,357.92,358.32,1330.0,353.4212,353.7665,353.1351,353.5297,1330.0
2023-03-07 14:15:00,358.08,358.43,358.02,358.26,776.0,353.2929,353.6382,353.2337,353.4705,776.0
2023-03-07 14:20:00,358.26,358.26,357.73,357.83,1200.0,353.4705,353.4705,352.9476,353.0463,1200.0
2023-03-07 14:25:00,357.97,358.13,357.97,358.06,600.0,353.1844,353.3422,353.1844,353.2732,600.0
2023-03-07 14:30:00,357.93,358.11,357.82,358.11,1400.0,353.1449,353.3225,353.0364,353.3225,1400.0
2023-03-07 14:35:00,358.0,358.01,357.86,357.86,500.0,353.214,353.2238,353.0759,353.0759,500.0
2023-03-07 14:40:00,358.0,358.0,357.66,357.67,1251.0,353.214,353.214,352.8785,352.8884,1251.0
2023-03-07 14:45:00,357.66,357.87,357.56,357.56,877.0,352.8785,353.0857,352.7799,352.7799,877.0
2023-03-07 14:50:00,357.44,357.5,357.16,357.21,700.0,352.6615,352.7207,352.3852,352.4345,700.0
2023-03-07 14:55:00,357.31,357.38,356.91,357.29,1603.0,352.5332,352.6023,352.1386,352.5135,1603.0
2023-03-07 15:00:00,357.18,357.55,357.15,357.38,1600.0,352.4049,352.77,352.3753,352.6023,1600.0
2023-03-07 15:05:00,357.45,357.5,357.39,357.39,500.0,352.6713,352.7207,352.6121,352.6121,500.0
2023-03-07 15:10:00,357.49,358.28,357.49,358.28,3515.0,352.7108,353.4902,352.7108,353.4902,3515.0
2023-03-07 15:15:00,358.14,358.28,358.14,358.28,357.0,353.3521,353.4902,353.3521,353.4902,357.0
2023-03-07 15:20:00,358.21,358.21,357.69,358.09,2606.0,353.4212,353.4212,352.9081,353.3028,2606.0
2023-03-07 15:25:00,357.96,357.96,357.5,357.54,1326.0,353.1745,353.1745,352.7207,352.7601,1326.0
2023-03-07 15:30:00,357.6,358.01,357.47,358.01,1846.0,352.8193,353.2238,352.6911,353.2238,1846.0
2023-03-07 15:35:00,358.14,358.24,357.9,358.24,3272.0,353.3521,353.4508,353.1153,353.4508,3272.0
2023-03-07 15:40:00,358.26,358.44,358.11,358.16,2100.0,353.4705,353.6481,353.3225,353.3718,2100.0
2023-03-07 15:45:00,357.97,357.97,357.24,357.43,2900.0,353.1844,353.1844,352.4641,352.6516,2900.0
2023-03-07 15:50:00,357.29,357.76,357.06,357.62,5248.0,352.5135,352.9772,352.2865,352.8391,5248.0
2023-03-07 15:55:00,357.65,357.65,356.75,356.92,15590.0,352.8687,352.8687,351.9807,352.1484,15590.0
2023-03-08 09:30:00,358.28,359.74,358.28,359.51,1423.0,353.4902,354.9307,353.4902,354.7038,1423.0
2023-03-08 09:35:00,359.71,359.71,357.33,357.33,1600.0,354.9011,354.9011,352.5529,352.5529,1600.0
2023-03-08 09:40:00,357.62,358.04,357.29,357.29,300.0,352.8391,353.2534,352.5135,352.5135,300.0
2023-03-08 09:45:00,358.1,358.18,358.1,358.18,200.0,353.3126,353.3916,353.3126,353.3916,200.0
2023-03-08 09:50:00,359.34,359.96,359.34,359.87,1968.0,354.5361,355.1478,354.5361,355.059,1968.0
2023-03-08 09:55:00,360.02,360.02,360.02,360.02,469.0,355.207,355.207,355.207,355.207,469.0
2023-03-08 10:00:00,359.83,360.51,359.34,360.51,4354.0,355.0195,355.6904,354.5361,355.6904,4354.0
2023-03-08 10:05:00,361.62,362.95,361.35,362.95,900.0,356.7856,358.0978,356.5192,358.0978,900.0
2023-03-08 10:10:00,362.82,363.48,362.82,363.13,3350.0,357.9695,358.6207,357.9695,358.2754,3350.0
2023-03-08 10:15:00,362.9,363.85,362.51,362.69,30334.0,358.0485,358.9858,357.6637,357.8413,30334.0
2023-03-08 10:20:00,362.91,366.71,362.91,366.62,11770.0,358.0583,361.8075,358.0583,361.7187,11770.0
2023-03-08 10:25:00,366.57,367.57,366.51,367.03,11732.0,361.6694,362.656,361.6102,362.1233,11732.0
2023-03-08 10:30:00,367.0,368.55,366.94,368.55,3878.0,362.0937,363.6229,362.0345,363.6229,3878.0
2023-03-08 10:35:00,367.99,368.14,366.96,367.56,1100.0,363.0704,363.2184,362.0542,362.6462,1100.0
2023-03-08 10:40:00,367.01,367.29,366.46,366.47,1900.0,362.1035,362.3798,361.5609,361.5707,1900.0
2023-03-08 10:45:00,366.15,366.15,364.89,364.94,1116.0,361.255,361.255,360.0119,360.0612,1116.0
2023-03-08 10:50:00,364.23,364.6,363.33,363.33,3961.0,359.3607,359.7257,358.4727,358.4727,3961.0
2023-03-08 10:55:00,363.22,363.45,362.42,363.08,1949.0,358.3642,358.5911,357.5749,358.2261,1949.0
2023-03-08 11:00:00,363.06,363.48,363.01,363.01,1400.0,358.2063,358.6207,358.157,358.157,1400.0
2023-03-08 11:05:00,362.83,363.16,362.83,362.83,300.0,357.9794,358.305,357.9794,357.9794,300.0
2023-03-08 11:10:00,362.85,363.49,362.79,362.8,1980.0,357.9991,358.6306,357.9399,357.9498,1980.0
2023-03-08 11:15:00,363.29,363.57,362.72,363.12,1797.0,358.4333,358.7095,357.8709,358.2655,1797.0
2023-03-08 11:20:00,362.81,362.81,361.88,362.11,900.0,357.9597,357.9597,357.0421,357.269,900.0
2023-03-08 11:25:00,362.17,362.95,361.87,361.89,2700.0,357.3282,358.0978,357.0322,357.052,2700.0
2023-03-08 11:30:00,361.94,361.94,360.53,360.53,618.0,357.1013,357.1013,355.7102,355.7102,618.0
2023-03-08 11:35:00,360.72,361.35,360.32,361.35,7397.0,355.8976,356.5192,355.503,356.5192,7397.0
2023-03-08 11:40:00,361.72,362.38,361.71,361.87,5663.0,356.8843,357.5354,356.8744,357.0322,5663.0
2023-03-08 11:45:00,361.9,362.58,361.83,362.57,1254.0,357.0618,357.7328,356.9928,357.7229,1254.0
2023-03-08 11:50:00,362.99,363.14,362.79,362.79,500.0,358.1373,358.2853,357.9399,357.9399,500.0
2023-03-08 11:55:00,362.55,362.55,361.83,361.83,1115.0,357.7032,357.7032,356.9928,356.9928,1115.0
2023-03-08 12:00:00,362.42,362.42,362.33,362.33,455.0,357.5749,357.5749,357.4861,357.4861,455.0
2023-03-08 12:05:00,361.87,362.0,360.99,361.05,1100.0,357.0322,357.1605,356.164,356.2232,1100.0
2023-03-08 12:10:00,360.98,361.47,360.88,361.27,800.0,356.1541,356.6376,356.0555,356.4403,800.0
2023-03-08 12:15:00,361.71,361.71,361.24,361.45,906.0,356.8744,356.8744,356.4107,356.6179,906.0
2023-03-08 12:20:00,361.63,362.52,361.57,361.76,2360.0,356.7955,357.6736,356.7363,356.9237,2360.0
2023-03-08 12:25:00,361.56,361.56,360.91,361.13,631.0,356.7264,356.7264,356.0851,356.3021,631.0
2023-03-08 12:30:00,360.62,360.89,359.9,359.9,900.0,355.799,356.0653,355.0886,355.0886,900.0
2023-03-08 12:35:00,360.53,360.67,360.52,360.64,900.0,355.7102,355.8483,355.7003,355.8187,900.0
2023-03-08 12:40:00,360.63,360.65,360.4,360.65,600.0,355.8088,355.8286,355.5819,355.8286,600.0
2023-03-08 12:45:00,360.42,360.82,360.42,360.42,1300.0,355.6016,355.9963,355.6016,355.6016,1300.0
2023-03-08 12:50:00,360.82,360.99,360.53,360.99,2010.0,355.9963,356.164,355.7102,356.164,2010.0
2023-03-08 12:55:00,360.99,360.99,360.99,360.99,0.0,356.164,356.164,356.164,356.164,0.0
2023-03-08 13:00:00,360.99,361.02,360.19,360.44,2000.0,356.164,356.1936,355.3747,355.6214,2000.0
2023-03-08 13:05:00,360.52,360.69,360.31,360.31,300.0,355.7003,355.868,355.4931,355.4931,300.0
2023-03-08 13:10:00,360.31,360.4,360.3,360.4,339.0,355.4931,355.5819,355.4832,355.5819,339.0
2023-03-08 13:15:00,359.72,359.72,359.69,359.69,200.0,354.911,354.911,354.8814,354.8814,200.0
2023-03-08 13:20:00,359.72,360.02,359.67,359.91,991.0,354.911,355.207,354.8617,355.0984,991.0
2023-03-08 13:25:00,360.09,360.09,359.44,359.44,2000.0,355.276,355.276,354.6347,354.6347,2000.0
2023-03-08 13:30:00,359.52,360.07,359.46,360.03,1910.0,354.7137,355.2563,354.6545,355.2168,1910.0
2023-03-08 13:35:00,359.75,360.24,359.66,360.14,3002.0,354.9406,355.424,354.8518,355.3254,3002.0
2023-03-08 13:40:00,360.05,360.05,360.05,360.05,300.0,355.2366,355.2366,355.2366,355.2366,300.0
2023-03-08 13:45:00,360.12,360.13,359.46,359.46,1199.0,355.3056,355.3155,354.6545,354.6545,1199.0
2023-03-08 13:50:00,359.67,360.12,359.67,360.12,900.0,354.8617,355.3056,354.8617,355.3056,900.0
2023-03-08 13:55:00,360.11,360.11,359.77,359.96,1000.0,355.2958,355.2958,354.9603,355.1478,1000.0
2023-03-08 14:00:00,359.77,359.98,359.76,359.95,818.0,354.9603,355.1675,354.9505,355.1379,818.0
2023-03-08 14:05:00,359.99,360.29,359.98,360.29,1700.0,355.1774,355.4734,355.1675,355.4734,1700.0
2023-03-08 14:10:00,360.3,361.03,360.3,360.78,800.0,355.4832,356.2035,355.4832,355.9568,800.0
2023-03-08 14:15:00,360.56,360.73,360.45,360.73,933.0,355.7398,355.9075,355.6312,355.9075,933.0
2023-03-08 14:20:00,360.85,360.85,360.47,360.47,513.0,356.0259,356.0259,355.651,355.651,513.0
2023-03-08 14:25:00,360.05,360.33,359.9,360.33,610.0,355.2366,355.5128,355.0886,355.5128,610.0
2023-03-08 14:30:00,360.0,360.18,359.84,360.18,1300.0,355.1872,355.3648,355.0294,355.3648,1300.0
2023-03-08 14:35:00,360.23,360.24,359.91,359.92,400.0,355.4142,355.424,355.0984,355.1083,400.0
2023-03-08 14:40:00,359.75,360.27,359.74,360.13,2851.0,354.9406,355.4536,354.9307,355.3155,2851.0
2023-03-08 14:45:00,360.32,360.59,360.3,360.59,1000.0,355.503,355.7694,355.4832,355.7694,1000.0
2023-03-08 14:50:00,360.56,360.56,360.16,360.24,800.0,355.7398,355.7398,355.3451,355.424,800.0
2023-03-08 14:55:00,360.23,360.23,360.03,360.16,1400.0,355.4142,355.4142,355.2168,355.3451,1400.0
2023-03-08 15:00:00,360.57,360.77,360.57,360.62,718.0,355.7496,355.947,355.7496,355.799,718.0
2023-03-08 15:05:00,360.64,360.64,360.1,360.55,1840.0,355.8187,355.8187,355.2859,355.7299,1840.0
2023-03-08 15:10:00,360.68,360.68,360.4,360.63,1472.0,355.8582,355.8582,355.5819,355.8088,1472.0
2023-03-08 15:15:00,360.63,360.85,360.58,360.85,1106.0,355.8088,356.0259,355.7595,356.0259,1106.0
2023-03-08 15:20:00,360.88,360.89,360.39,360.47,2206.0,356.0555,356.0653,355.572,355.651,2206.0
2023-03-08 15:25:00,360.54,360.79,360.54,360.79,1358.0,355.72,355.9667,355.72,355.9667,1358.0
2023-03-08 15:30:00,360.8,361.3,360.75,361.3,1344.0,355.9766,356.4699,355.9272,356.4699,1344.0
2023-03-08 15:35:00,361.3,362.04,361.3,362.0,2128.0,356.4699,357.2,356.4699,357.1605,2128.0
2023-03-08 15:40:00,362.06,362.42,362.0,362.4,8271.0,357.2197,357.5749,357.1605,357.5552,8271.0
2023-03-08 15:45:00,362.36,363.15,362.33,362.81,9006.0,357.5157,358.2951,357.4861,357.9597,9006.0
2023-03-08 15:50:00,362.89,363.68,362.84,363.68,13012.0,358.0386,358.818,357.9893,358.818,13012.0
2023-03-08 15:55:00,363.74,363.87,362.88,363.46,22259.0,358.8772,359.0055,358.0287,358.601,22259.0
2023-03-09 09:30:00,364.71,364.71,363.31,364.24,3497.0,359.8343,359.8343,358.453,359.3706,3497.0
2023-03-09 09:35:00,365.22,365.81,364.64,364.77,1926.0,360.3375,360.9196,359.7652,359.8935,1926.0
2023-03-09 09:40:00,365.0,365.0,364.36,364.56,664.0,360.1204,360.1204,359.489,359.6863,664.0
2023-03-09 09:45:00,364.87,365.06,364.72,364.81,710.0,359.9921,360.1796,359.8441,359.9329,710.0
2023-03-09 09:50:00,365.3,366.0,364.56,364.92,3393.0,360.4164,361.107,359.6863,360.0415,3393.0
2023-03-09 09:55:00,364.35,365.17,364.34,364.86,500.0,359.4791,360.2881,359.4692,359.9823,500.0
2023-03-09 10:00:00,364.77,364.91,364.58,364.89,1153.0,359.8935,360.0316,359.706,360.0119,1153.0
2023-03-09 10:05:00,365.27,365.36,364.14,364.4,725.0,360.3868,360.4756,359.2719,359.5284,725.0
2023-03-09 10:10:00,364.05,364.05,363.65,363.65,200.0,359.1831,359.1831,358.7884,358.7884,200.0
2023-03-09 10:15:00,363.75,363.75,363.74,363.75,100.0,358.8871,358.8871,358.8772,358.8871,100.0
2023-03-09 10:20:00,363.75,363.75,363.75,363.75,0.0,358.8871,358.8871,358.8871,358.8871,0.0
2023-03-09 10:25:00,363.44,363.45,362.68,362.85,1242.0,358.5813,358.5911,357.8314,357.9991,1242.0
2023-03-09 10:30:00,363.06,363.93,363.06,363.93,1303.0,358.2063,359.0647,358.2063,359.0647,1303.0
2023-03-09 10:35:00,364.02,364.11,363.93,364.08,600.0,359.1535,359.2423,359.0647,359.2127,600.0
2023-03-09 10:40:00,364.07,364.07,363.68,363.68,1112.0,359.2028,359.2028,358.818,358.818,1112.0
2023-03-09 10:45:00,363.62,363.68,363.38,363.39,1176.0,358.7589,358.818,358.5221,358.5319,1176.0
2023-03-09 10:50:00,363.68,363.68,363.63,363.64,300.0,358.818,358.818,358.7687,358.7786,300.0
2023-03-09 10:55:00,363.32,363.41,362.86,362.86,2100.0,358.4629,358.5517,358.009,358.009,2100.0
2023-03-09 11:00:00,363.18,363.18,362.49,362.63,2046.0,358.3247,358.3247,357.644,357.7821,2046.0
2023-03-09 11:05:00,362.63,362.64,362.0,362.0,501.0,357.7821,357.792,357.1605,357.1605,501.0
2023-03-09 11:10:00,361.9,362.34,361.89,362.14,1100.0,357.0618,357.496,357.052,357.2986,1100.0
2023-03-09 11:15:00,362.19,362.19,362.18,362.19,100.0,357.348,357.348,357.3381,357.348,100.0
2023-03-09 11:20:00,361.65,361.65,361.59,361.59,300.0,356.8152,356.8152,356.756,356.756,300.0
2023-03-09 11:25:00,361.24,361.24,360.14,360.58,800.0,356.4107,356.4107,355.3254,355.7595,800.0
2023-03-09 11:30:00,360.9,360.9,360.51,360.51,400.0,356.0752,356.0752,355.6904,355.6904,400.0
2023-03-09 11:35:00,360.04,360.14,359.4,359.4,687.0,355.2267,355.3254,354.5953,354.5953,687.0
2023-03-09 11:40:00,359.79,359.94,359.39,359.94,4162.0,354.9801,355.128,354.5854,355.128,4162.0
2023-03-09 11:45:00,360.03,360.06,359.98,360.06,300.0,355.2168,355.2464,355.1675,355.2464,300.0
2023-03-09 11:50:00,359.96,360.23,359.96,360.23,200.0,355.1478,355.4142,355.1478,355.4142,200.0
2023-03-09 11:55:00,360.47,360.72,359.86,359.98,1506.0,355.651,355.8976,355.0491,355.1675,1506.0
2023-03-09 12:00:00,359.85,359.88,359.54,359.82,2122.0,355.0393,355.0688,354.7334,355.0097,2122.0
2023-03-09 12:05:00,359.81,359.93,359.81,359.93,200.0,354.9998,355.1182,354.9998,355.1182,200.0
2023-03-09 12:10:00,360.05,360.08,359.82,359.87,1541.0,355.2366,355.2662,355.0097,355.059,1541.0
2023-03-09 12:15:00,360.05,360.45,360.05,360.45,1200.0,355.2366,355.6312,355.2366,355.6312,1200.0
2023-03-09 12:20:00,360.54,360.75,360.44,360.75,1400.0,355.72,355.9272,355.6214,355.9272,1400.0
2023-03-09 12:25:00,360.38,360.62,360.26,360.62,907.0,355.5622,355.799,355.4438,355.799,907.0
2023-03-09 12:30:00,360.49,360.49,359.67,360.05,5779.0,355.6707,355.6707,354.8617,355.2366,5779.0
2023-03-09 12:35:00,359.74,359.89,359.63,359.75,1613.0,354.9307,355.0787,354.8222,354.9406,1613.0
2023-03-09 12:40:00,359.52,360.3,359.52,360.18,3000.0,354.7137,355.4832,354.7137,355.3648,3000.0
2023-03-09 12:45:00,359.6,359.74,359.59,359.74,300.0,354.7926,354.9307,354.7827,354.9307,300.0
2023-03-09 12:50:00,359.2,359.53,359.2,359.43,500.0,354.3979,354.7235,354.3979,354.6249,500.0
2023-03-09 12:55:00,359.62,359.96,359.55,359.58,1900.0,354.8123,355.1478,354.7433,354.7729,1900.0
2023-03-09 13:00:00,359.56,359.84,359.56,359.84,1111.0,354.7531,355.0294,354.7531,355.0294,1111.0
2023-03-09 13:05:00,359.69,359.88,359.4,359.41,1500.0,354.8814,355.0688,354.5953,354.6051,1500.0
2023-03-09 13:10:00,359.4,359.54,359.22,359.22,1000.0,354.5953,354.7334,354.4177,354.4177,1000.0
2023-03-09 13:15:00,359.37,359.58,359.12,359.12,1100.0,354.5657,354.7729,354.319,354.319,1100.0
2023-03-09 13:20:00,359.18,359.44,358.53,358.53,760.0,354.3782,354.6347,353.7369,353.7369,760.0
2023-03-09 13:25:00,357.61,357.63,357.5,357.58,400.0,352.8292,352.8489,352.7207,352.7996,400.0
2023-03-09 13:30:00,357.53,357.53,357.05,357.05,400.0,352.7503,352.7503,352.2767,352.2767,400.0
2023-03-09 13:35:00,356.92,357.43,356.76,356.86,1557.0,352.1484,352.6516,351.9906,352.0892,1557.0
2023-03-09 13:40:00,357.06,357.16,356.93,357.16,600.0,352.2865,352.3852,352.1583,352.3852,600.0
2023-03-09 13:45:00,357.15,357.15,356.0,356.0,1401.0,352.3753,352.3753,351.2407,351.2407,1401.0
2023-03-09 13:50:00,355.56,355.74,354.94,355.25,3072.0,350.8066,350.9842,350.1949,350.5007,3072.0
2023-03-09 13:55:00,355.48,355.5,354.72,355.3,7485.0,350.7277,350.7474,349.9778,350.5501,7485.0
2023-03-09 14:00:00,355.2,355.45,354.98,355.11,1800.0,350.4514,350.6981,350.2344,350.3626,1800.0
2023-03-09 14:05:00,355.13,355.34,354.96,355.03,2274.0,350.3824,350.5895,350.2146,350.2837,2274.0
2023-03-09 14:10:00,355.0,355.47,355.0,355.25,6250.0,350.2541,350.7178,350.2541,350.5007,6250.0
2023-03-09 14:15:00,355.23,355.69,355.09,355.48,13044.0,350.481,350.9349,350.3429,350.7277,13044.0
2023-03-09 14:20:00,355.73,356.59,355.73,356.59,1000.0,350.9743,351.8228,350.9743,351.8228,1000.0
2023-03-09 14:25:00,356.98,356.98,356.19,356.19,1007.0,352.2076,352.2076,351.4282,351.4282,1007.0
2023-03-09 14:30:00,355.97,356.13,355.37,355.77,2166.0,351.2111,351.369,350.6191,351.0138,2166.0
2023-03-09 14:35:00,356.14,356.6,356.14,356.59,700.0,351.3788,351.8327,351.3788,351.8228,700.0
2023-03-09 14:40:00,356.87,356.87,356.51,356.51,1715.0,352.0991,352.0991,351.7439,351.7439,1715.0
2023-03-09 14:45:00,356.7,356.73,355.78,355.88,1382.0,351.9314,351.961,351.0237,351.1223,1382.0
2023-03-09 14:50:00,355.46,355.89,355.46,355.54,1200.0,350.7079,351.1322,350.7079,350.7869,1200.0
2023-03-09 14:55:00,355.6,355.75,355.25,355.25,806.0,350.8461,350.9941,350.5007,350.5007,806.0
2023-03-09 15:00:00,355.28,355.45,354.61,354.88,7097.0,350.5303,350.6981,349.8693,350.1357,7097.0
2023-03-09 15:05:00,355.03,355.03,354.33,354.67,6254.0,350.2837,350.2837,349.593,349.9285,6254.0
2023-03-09 15:10:00,354.82,355.1,354.76,354.76,1419.0,350.0765,350.3528,350.0173,350.0173,1419.0
2023-03-09 15:15:00,354.94,354.94,353.96,353.98,2574.0,350.1949,350.1949,349.228,349.2477,2574.0
2023-03-09 15:20:00,353.81,354.66,353.39,354.55,7578.0,349.08,349.9186,348.6656,349.8101,7578.0
2023-03-09 15:25:00,354.65,355.56,354.65,355.13,5290.0,349.9088,350.8066,349.9088,350.3824,5290.0
2023-03-09 15:30:00,354.56,355.45,354.55,355.45,4767.0,349.82,350.6981,349.8101,350.6981,4767.0
2023-03-09 15:35:00,355.1,355.39,354.55,355.39,3251.0,350.3528,350.6389,349.8101,350.6389,3251.0
2023-03-09 15:40:00,355.2,355.67,354.99,355.57,5764.0,350.4514,350.9151,350.2442,350.8165,5764.0
2023-03-09 15:45:00,355.53,355.53,354.54,354.65,9439.0,350.777,350.777,349.8002,349.9088,9439.0
2023-03-09 15:50:00,355.02,355.38,354.87,354.95,3625.0,350.2738,350.629,350.1258,350.2048,3625.0
2023-03-09 15:55:00,355.12,355.14,353.68,354.19,20554.0,350.3725,350.3922,348.9517,349.4549,20554.0
2023-03-10 09:30:00,353.79,354.23,351.87,352.67,9433.0,349.0603,349.4944,347.1659,347.9552,9433.0
2023-03-10 09:35:00,352.57,352.57,351.18,351.18,1000.0,347.8566,347.8566,346.4852,346.4852,1000.0
2023-03-10 09:40:00,351.1,351.1,346.96,347.0,8981.0,346.4062,346.4062,342.3216,342.361,8981.0
2023-03-10 09:45:00,347.71,347.71,345.47,347.17,5050.0,343.0615,343.0615,340.8515,342.5288,5050.0
2023-03-10 09:50:00,346.5,348.94,346.5,347.09,1400.0,341.8677,344.2751,341.8677,342.4498,1400.0
2023-03-10 09:55:00,348.02,349.07,347.67,349.07,414.0,343.3674,344.4034,343.0221,344.4034,414.0
2023-03-10 10:00:00,350.5,350.5,348.07,349.22,2846.0,345.8142,345.8142,343.4167,344.5514,2846.0
2023-03-10 10:05:00,349.39,349.39,348.69,349.36,1700.0,344.7191,344.7191,344.0284,344.6895,1700.0
2023-03-10 10:10:00,348.95,349.56,348.37,348.37,1118.0,344.285,344.8868,343.7127,343.7127,1118.0
2023-03-10 10:15:00,348.69,349.55,348.43,348.43,1700.0,344.0284,344.8769,343.7719,343.7719,1700.0
2023-03-10 10:20:00,348.73,349.09,347.58,347.72,1100.0,344.0679,344.4231,342.9333,343.0714,1100.0
2023-03-10 10:25:00,348.86,349.01,348.55,348.88,614.0,344.1962,344.3442,343.8903,344.2159,614.0
2023-03-10 10:30:00,348.66,350.48,348.44,349.41,2913.0,343.9988,345.7945,343.7818,344.7388,2913.0
2023-03-10 10:35:00,350.38,350.98,349.7,350.14,2509.0,345.6959,346.2878,345.0249,345.4591,2509.0
2023-03-10 10:40:00,349.63,350.02,348.61,348.61,1170.0,344.9559,345.3407,343.9495,343.9495,1170.0
2023-03-10 10:45:00,348.4,349.25,348.05,348.21,1411.0,343.7423,344.581,343.397,343.5549,1411.0
2023-03-10 10:50:00,348.25,348.25,347.05,347.88,2101.0,343.5943,343.5943,342.4104,343.2293,2101.0
2023-03-10 10:55:00,347.9,349.64,347.9,349.42,3199.0,343.249,344.9657,343.249,344.7487,3199.0
2023-03-10 11:00:00,349.43,349.43,348.89,348.9,1715.0,344.7586,344.7586,344.2258,344.2356,1715.0
2023-03-10 11:05:00,348.53,349.58,348.53,349.56,2400.0,343.8706,344.9065,343.8706,344.8868,2400.0
2023-03-10 11:10:00,349.8,350.3,349.2,349.56,3732.0,345.1236,345.6169,344.5316,344.8868,3732.0
2023-03-10 11:15:00,349.33,349.43,348.67,349.35,5142.0,344.6599,344.7586,344.0087,344.6796,5142.0
2023-03-10 11:20:00,349.05,350.35,348.67,349.93,10268.0,344.3836,345.6663,344.0087,345.2519,10268.0
2023-03-10 11:25:00,350.75,350.75,349.98,350.18,1740.0,346.0609,346.0609,345.3012,345.4985,1740.0
2023-03-10 11:30:00,350.4,351.15,350.21,350.76,1400.0,345.7156,346.4556,345.5281,346.0708,1400.0
2023-03-10 11:35:00,351.24,351.24,349.09,349.09,8367.0,346.5444,346.5444,344.4231,344.4231,8367.0
2023-03-10 11:40:00,349.46,350.01,349.27,349.77,6451.0,344.7882,345.3308,344.6007,345.094,6451.0
2023-03-10 11:45:00,350.0,350.1,348.0,348.48,1677.0,345.3209,345.4196,343.3477,343.8213,1677.0
2023-03-10 11:50:00,348.24,348.24,345.52,346.47,4630.0,343.5845,343.5845,340.9008,341.8381,4630.0
2023-03-10 11:55:00,345.71,346.29,344.85,344.85,2208.0,341.0883,341.6605,340.2398,340.2398,2208.0
2023-03-10 12:00:00,345.53,345.56,344.87,345.1,5211.0,340.9107,340.9403,340.2595,340.4864,5211.0
2023-03-10 12:05:00,345.29,345.29,344.73,344.73,532.0,340.6739,340.6739,340.1214,340.1214,532.0
2023-03-10 12:10:00,344.8,345.95,344.8,345.7,700.0,340.1905,341.3251,340.1905,341.0784,700.0
2023-03-10 12:15:00,345.79,345.79,344.71,344.71,2514.0,341.1672,341.1672,340.1017,340.1017,2514.0
2023-03-10 12:20:00,344.72,345.34,344.72,345.0,1100.0,340.1115,340.7232,340.1115,340.3878,1100.0
2023-03-10 12:25:00,344.74,345.06,344.74,345.06,326.0,340.1313,340.447,340.1313,340.447,326.0
2023-03-10 12:30:00,345.65,346.48,345.61,345.95,1421.0,341.0291,341.848,340.9896,341.3251,1421.0
2023-03-10 12:35:00,345.24,345.3,344.78,344.78,600.0,340.6246,340.6838,340.1707,340.1707,600.0
2023-03-10 12:40:00,344.87,345.1,344.63,344.63,926.0,340.2595,340.4864,340.0227,340.0227,926.0
2023-03-10 12:45:00,344.96,344.96,344.66,344.66,400.0,340.3483,340.3483,340.0523,340.0523,400.0
2023-03-10 12:50:00,344.54,344.54,343.63,343.63,600.0,339.9339,339.9339,339.0361,339.0361,600.0
2023-03-10 12:55:00,343.5,343.5,342.47,342.55,4125.0,338.9078,338.9078,337.8916,337.9705,4125.0
2023-03-10 13:00:00,343.18,343.23,342.22,342.75,2020.0,338.5921,338.6414,337.6449,338.1679,2020.0
2023-03-10 13:05:00,342.69,342.75,341.88,342.49,2483.0,338.1087,338.1679,337.3095,337.9113,2483.0
2023-03-10 13:10:00,342.7,343.26,342.5,343.18,1500.0,338.1185,338.671,337.9212,338.5921,1500.0
2023-03-10 13:15:00,343.05,343.05,342.46,342.46,1500.0,338.4638,338.4638,337.8817,337.8817,1500.0
2023-03-10 13:20:00,342.47,342.63,342.07,342.63,1210.0,337.8916,338.0495,337.4969,338.0495,1210.0
2023-03-10 13:25:00,342.34,342.51,341.79,341.84,1200.0,337.7633,337.9311,337.2207,337.27,1200.0
2023-03-10 13:30:00,341.98,341.98,341.28,341.44,900.0,337.4082,337.4082,336.7175,336.8754,900.0
2023-03-10 13:35:00,341.15,341.22,340.54,340.54,800.0,336.5892,336.6583,335.9874,335.9874,800.0
2023-03-10 13:40:00,340.55,340.78,340.34,340.34,806.0,335.9973,336.2242,335.7901,335.7901,806.0
2023-03-10 13:45:00,340.31,340.71,339.9,340.2,3376.0,335.7605,336.1551,335.356,335.6519,3376.0
2023-03-10 13:50:00,339.95,340.57,339.92,340.37,3016.0,335.4053,336.017,335.3757,335.8197,3016.0
2023-03-10 13:55:00,340.45,341.0,339.95,340.79,1619.0,335.8986,336.4413,335.4053,336.2341,1619.0
2023-03-10 14:00:00,341.47,342.86,341.1,342.69,1400.0,336.905,338.2764,336.5399,338.1087,1400.0
2023-03-10 14:05:00,342.5,342.91,342.33,342.77,1000.0,337.9212,338.3257,337.7535,338.1876,1000.0
2023-03-10 14:10:00,343.2,343.2,342.4,342.4,300.0,338.6118,338.6118,337.8225,337.8225,300.0
2023-03-10 14:15:00,342.4,342.78,341.67,342.74,1200.0,337.8225,338.1975,337.1023,338.158,1200.0
2023-03-10 14:20:00,342.6,342.98,342.18,342.85,900.0,338.0199,338.3948,337.6055,338.2665,900.0
2023-03-10 14:25:00,342.36,342.36,341.75,342.02,1042.0,337.7831,337.7831,337.1812,337.4476,1042.0
2023-03-10 14:30:00,342.25,342.98,342.24,342.38,1300.0,337.6745,338.3948,337.6647,337.8028,1300.0
2023-03-10 14:35:00,342.85,343.53,342.78,343.07,1098.0,338.2665,338.9374,338.1975,338.4836,1098.0
2023-03-10 14:40:00,342.73,343.0,342.35,342.35,1494.0,338.1481,338.4145,337.7732,337.7732,1494.0
2023-03-10 14:45:00,342.41,344.82,342.4,344.62,2314.0,337.8324,340.2102,337.8225,340.0129,2314.0
2023-03-10 14:50:00,344.67,344.88,343.73,344.26,3704.0,340.0622,340.2694,339.1348,339.6577,3704.0
2023-03-10 14:55:00,344.48,345.01,342.97,342.97,1016.0,339.8747,340.3976,338.3849,338.3849,1016.0
2023-03-10 15:00:00,343.88,343.98,342.99,343.69,2316.0,339.2828,339.3814,338.4046,339.0953,2316.0
2023-03-10 15:05:00,342.63,342.64,342.1,342.64,400.0,338.0495,338.0593,337.5265,338.0593,400.0
2023-03-10 15:10:00,342.84,343.63,342.42,342.8,2256.0,338.2567,339.0361,337.8423,338.2172,2256.0
2023-03-10 15:15:00,342.86,343.47,342.65,342.96,2541.0,338.2764,338.8782,338.0692,338.375,2541.0
2023-03-10 15:20:00,342.78,343.45,342.55,343.13,1765.0,338.1975,338.8585,337.9705,338.5428,1765.0
2023-03-10 15:25:00,343.24,343.4,342.42,342.73,11504.0,338.6513,338.8092,337.8423,338.1481,11504.0
2023-03-10 15:30:00,342.68,343.18,341.88,342.09,8225.0,338.0988,338.5921,337.3095,337.5167,8225.0
2023-03-10 15:35:00,341.89,342.19,341.43,341.79,4804.0,337.3194,337.6153,336.8655,337.2207,4804.0
2023-03-10 15:40:00,341.79,341.87,341.29,341.55,10378.0,337.2207,337.2996,336.7274,336.9839,10378.0
2023-03-10 15:45:00,341.41,341.43,340.7,341.41,5617.0,336.8458,336.8655,336.1453,336.8458,5617.0
2023-03-10 15:50:00,341.36,341.84,341.12,341.52,10071.0,336.7964,337.27,336.5596,336.9543,10071.0
2023-03-10 15:55:00,341.35,341.35,340.58,340.97,31766.0,336.7866,336.7866,336.0269,336.4117,31766.0
2023-03-13 09:35:00,333.36,334.48,331.3,331.3,19503.0,328.9034,330.0084,326.8709,326.8709,19503.0
2023-03-13 09:40:00,332.31,334.51,332.04,334.51,3240.0,327.8674,330.038,327.601,330.038,3240.0
2023-03-13 09:45:00,334.4,337.17,334.4,336.26,3100.0,329.9295,332.6625,329.9295,331.7646,3100.0
2023-03-13 09:50:00,337.05,338.45,336.01,337.08,2684.0,332.5441,333.9253,331.518,332.5737,2684.0
2023-03-13 09:55:00,337.27,339.0,337.27,337.58,1000.0,332.7611,334.468,332.7611,333.067,1000.0
2023-03-13 10:00:00,337.18,337.64,336.24,336.73,1250.0,332.6723,333.1262,331.7449,332.2283,1250.0
2023-03-13 10:05:00,336.95,338.72,336.95,338.4,2089.0,332.4454,334.1917,332.4454,333.876,2089.0
2023-03-13 10:10:00,337.65,337.72,337.64,337.72,200.0,333.136,333.2051,333.1262,333.2051,200.0
2023-03-13 10:15:00,336.9,336.9,335.42,335.42,731.0,332.3961,332.3961,330.9358,330.9358,731.0
2023-03-13 10:20:00,335.29,335.3,334.1,334.24,1263.0,330.8076,330.8175,329.6335,329.7716,1263.0
2023-03-13 10:25:00,333.74,333.74,333.19,333.5,800.0,329.2783,329.2783,328.7357,329.0415,800.0
2023-03-13 10:30:00,333.71,334.45,333.7,334.45,301.0,329.2487,329.9788,329.2388,329.9788,301.0
2023-03-13 10:35:00,335.23,335.23,334.98,334.98,200.0,330.7484,330.7484,330.5017,330.5017,200.0
2023-03-13 10:40:00,335.62,335.62,334.96,334.96,848.0,331.1332,331.1332,330.482,330.482,848.0
2023-03-13 10:45:00,336.4,337.46,335.85,336.9,1814.0,331.9027,332.9486,331.3601,332.3961,1814.0
2023-03-13 10:50:00,336.56,336.56,334.68,334.69,500.0,332.0606,332.0606,330.2057,330.2156,500.0
2023-03-13 10:55:00,335.34,337.17,335.16,337.17,1900.0,330.8569,332.6625,330.6793,332.6625,1900.0
2023-03-13 11:00:00,336.59,337.36,336.59,336.63,600.0,332.0902,332.8499,332.0902,332.1297,600.0
2023-03-13 11:05:00,336.56,336.64,335.86,336.62,945.0,332.0606,332.1395,331.37,332.1198,945.0
2023-03-13 11:10:00,336.62,337.73,336.42,336.42,1267.0,332.1198,333.215,331.9225,331.9225,1267.0
2023-03-13 11:15:00,336.92,337.15,336.92,336.97,1511.0,332.4158,332.6427,332.4158,332.4651,1511.0
2023-03-13 11:20:00,337.09,337.93,337.09,337.36,858.0,332.5835,333.4123,332.5835,332.8499,858.0
2023-03-13 11:25:00,337.47,338.63,337.1,338.63,601.0,332.9584,334.1029,332.5934,334.1029,601.0
2023-03-13 11:30:00,338.26,338.49,338.26,338.49,400.0,333.7379,333.9648,333.7379,333.9648,400.0
2023-03-13 11:35:00,337.09,337.3,336.7,336.79,1764.0,332.5835,332.7907,332.1987,332.2875,1764.0
2023-03-13 11:40:00,336.79,337.55,336.65,337.23,3357.0,332.2875,333.0374,332.1494,332.7217,3357.0
2023-03-13 11:45:00,337.0,338.08,336.34,337.94,1132.0,332.4947,333.5603,331.8436,333.4222,1132.0
2023-03-13 11:50:00,337.63,337.66,336.32,336.32,500.0,333.1163,333.1459,331.8238,331.8238,500.0
2023-03-13 11:55:00,336.32,337.56,336.32,337.56,266.0,331.8238,333.0472,331.8238,333.0472,266.0
2023-03-13 12:00:00,337.92,338.17,336.26,336.26,400.0,333.4024,333.6491,331.7646,331.7646,400.0
2023-03-13 12:05:00,336.6,337.77,336.6,337.77,482.0,332.1001,333.2544,332.1001,333.2544,482.0
2023-03-13 12:10:00,337.02,337.18,337.02,337.18,405.0,332.5145,332.6723,332.5145,332.6723,405.0
2023-03-13 12:15:00,336.77,337.89,336.75,337.88,2000.0,332.2678,333.3728,332.2481,333.363,2000.0
2023-03-13 12:20:00,337.74,337.84,337.5,337.5,2000.0,333.2248,333.3235,332.988,332.988,2000.0
2023-03-13 12:25:00,337.5,338.06,337.5,338.0,1500.0,332.988,333.5406,332.988,333.4814,1500.0
2023-03-13 12:30:00,338.38,338.52,337.43,337.43,1900.0,333.8563,333.9944,332.919,332.919,1900.0
2023-03-13 12:35:00,337.18,338.68,337.17,338.46,2079.0,332.6723,334.1523,332.6625,333.9352,2079.0
2023-03-13 12:40:00,338.41,338.96,338.28,338.49,1400.0,333.8859,334.4285,333.7576,333.9648,1400.0
2023-03-13 12:45:00,338.37,338.37,337.61,337.61,300.0,333.8464,333.8464,333.0966,333.0966,300.0
2023-03-13 12:50:00,336.24,337.28,336.1,337.28,600.0,331.7449,332.771,331.6068,332.771,600.0
2023-03-13 12:55:00,337.19,337.19,336.71,336.71,400.0,332.6822,332.6822,332.2086,332.2086,400.0
2023-03-13 13:00:00,336.36,336.52,335.7,335.7,1140.0,331.8633,332.0211,331.2121,331.2121,1140.0
2023-03-13 13:05:00,335.72,335.99,335.09,335.78,700.0,331.2318,331.4982,330.6103,331.291,700.0
2023-03-13 13:10:00,335.25,336.55,335.25,336.55,300.0,330.7681,332.0507,330.7681,332.0507,300.0
2023-03-13 13:15:00,336.49,337.33,336.29,336.32,2563.0,331.9915,332.8203,331.7942,331.8238,2563.0
2023-03-13 13:20:00,336.05,336.05,336.05,336.05,100.0,331.5574,331.5574,331.5574,331.5574,100.0
2023-03-13 13:25:00,335.85,336.18,335.48,335.48,3500.0,331.3601,331.6857,330.995,330.995,3500.0
2023-03-13 13:30:00,335.49,335.49,334.55,334.55,454.0,331.0049,331.0049,330.0775,330.0775,454.0
2023-03-13 13:35:00,334.8,335.52,334.8,335.52,1800.0,330.3241,331.0345,330.3241,331.0345,1800.0
2023-03-13 13:40:00,335.86,336.22,335.84,336.21,1502.0,331.37,331.7252,331.3502,331.7153,1502.0
2023-03-13 13:45:00,336.25,336.61,336.25,336.61,300.0,331.7548,332.1099,331.7548,332.1099,300.0
2023-03-13 13:50:00,336.59,337.09,336.29,336.78,1411.0,332.0902,332.5835,331.7942,332.2777,1411.0
2023-03-13 13:55:00,336.65,337.62,336.65,337.62,1110.0,332.1494,333.1064,332.1494,333.1064,1110.0
2023-03-13 14:00:00,337.4,337.98,337.4,337.79,565.0,332.8894,333.4616,332.8894,333.2742,565.0
2023-03-13 14:05:00,338.09,339.62,338.08,339.36,2118.0,333.5702,335.0797,333.5603,334.8232,2118.0
2023-03-13 14:10:00,338.92,339.15,338.4,338.71,1200.0,334.3891,334.616,333.876,334.1819,1200.0
2023-03-13 14:15:00,338.71,339.52,338.46,339.52,848.0,334.1819,334.981,333.9352,334.981,848.0
2023-03-13 14:20:00,339.26,339.26,338.29,338.78,3629.0,334.7245,334.7245,333.7675,334.2509,3629.0
2023-03-13 14:25:00,339.09,339.52,338.14,339.22,4187.0,334.5568,334.981,333.6195,334.685,4187.0
2023-03-13 14:30:00,338.76,339.63,338.57,339.26,800.0,334.2312,335.0896,334.0437,334.7245,800.0
2023-03-13 14:35:00,338.35,338.44,337.33,337.38,2575.0,333.8267,333.9155,332.8203,332.8696,2575.0
2023-03-13 14:40:00,336.8,338.39,336.8,338.39,515.0,332.2974,333.8661,332.2974,333.8661,515.0
2023-03-13 14:45:00,337.79,337.79,336.93,336.93,350.0,333.2742,333.2742,332.4257,332.4257,350.0
2023-03-13 14:50:00,337.16,337.5,336.99,336.99,390.0,332.6526,332.988,332.4849,332.4849,390.0
2023-03-13 14:55:00,337.73,337.75,337.15,337.57,900.0,333.215,333.2347,332.6427,333.0571,900.0
2023-03-13 15:00:00,337.2,337.2,336.25,336.6,600.0,332.6921,332.6921,331.7548,332.1001,600.0
2023-03-13 15:05:00,337.06,337.43,336.32,336.32,1071.0,332.5539,332.919,331.8238,331.8238,1071.0
2023-03-13 15:10:00,336.15,337.16,336.15,337.16,1300.0,331.6561,332.6526,331.6561,332.6526,1300.0
2023-03-13 15:15:00,336.83,336.83,336.13,336.29,1164.0,332.327,332.327,331.6364,331.7942,1164.0
2023-03-13 15:20:00,336.44,336.45,334.98,334.99,1050.0,331.9422,331.9521,330.5017,330.5116,1050.0
2023-03-13 15:25:00,334.46,334.97,334.46,334.97,2200.0,329.9887,330.4919,329.9887,330.4919,2200.0
2023-03-13 15:30:00,335.23,335.87,335.23,335.49,1202.0,330.7484,331.3798,330.7484,331.0049,1202.0
2023-03-13 15:35:00,336.14,336.39,335.67,336.39,2241.0,331.6462,331.8929,331.1825,331.8929,2241.0
2023-03-13 15:40:00,336.25,336.47,335.77,335.77,2703.0,331.7548,331.9718,331.2812,331.2812,2703.0
2023-03-13 15:45:00,335.86,336.2,335.4,335.43,4637.0,331.37,331.7054,330.9161,330.9457,4637.0
2023-03-13 15:50:00,334.73,335.1,334.04,334.34,12911.0,330.2551,330.6201,329.5743,329.8703,12911.0
2023-03-13 15:55:00,334.36,334.48,333.28,333.99,19370.0,329.89,330.0084,328.8245,329.525,19370.0
2023-03-14 09:35:00,343.49,343.9,341.93,342.77,8051.0,338.898,339.3025,337.3588,338.1876,8051.0
2023-03-14 09:40:00,342.82,343.94,342.82,343.94,600.0,338.2369,339.3419,338.2369,339.3419,600.0
2023-03-14 09:45:00,343.7,344.75,343.68,344.75,2356.0,339.1052,340.1411,339.0854,340.1411,2356.0
2023-03-14 09:50:00,343.72,343.73,340.83,341.28,2241.0,339.1249,339.1348,336.2735,336.7175,2241.0
2023-03-14 09:55:00,340.3,342.47,340.22,342.47,3552.0,335.7506,337.8916,335.6717,337.8916,3552.0
2023-03-14 10:00:00,341.49,341.49,340.97,340.98,700.0,336.9247,336.9247,336.4117,336.4215,700.0
2023-03-14 10:05:00,341.3,341.7,340.82,340.82,1001.0,336.7372,337.1319,336.2637,336.2637,1001.0
2023-03-14 10:10:00,341.45,341.45,340.01,340.77,1601.0,336.8852,336.8852,335.4645,336.2143,1601.0
2023-03-14 10:15:00,341.37,341.79,341.0,341.28,1290.0,336.8063,337.2207,336.4413,336.7175,1290.0
2023-03-14 10:20:00,340.87,342.21,340.31,341.57,1966.0,336.313,337.6351,335.7605,337.0036,1966.0
2023-03-14 10:25:00,341.88,341.97,341.33,341.96,1672.0,337.3095,337.3983,336.7668,337.3884,1672.0
2023-03-14 10:30:00,341.48,341.48,341.4,341.4,200.0,336.9148,336.9148,336.8359,336.8359,200.0
2023-03-14 10:35:00,341.32,341.32,341.32,341.32,100.0,336.757,336.757,336.757,336.757,100.0
2023-03-14 10:40:00,340.99,341.31,340.97,341.31,410.0,336.4314,336.7471,336.4117,336.7471,410.0
2023-03-14 10:45:00,341.39,341.39,341.39,341.39,100.0,336.826,336.826,336.826,336.826,100.0
2023-03-14 10:50:00,341.16,341.48,341.12,341.12,799.0,336.5991,336.9148,336.5596,336.5596,799.0
2023-03-14 10:55:00,341.12,341.35,339.6,339.6,1080.0,336.5596,336.7866,335.06,335.06,1080.0
2023-03-14 11:00:00,339.91,340.66,339.74,340.66,2661.0,335.3658,336.1058,335.1981,336.1058,2661.0
2023-03-14 11:05:00,340.77,340.96,340.71,340.71,300.0,336.2143,336.4018,336.1551,336.1551,300.0
2023-03-14 11:10:00,340.94,341.05,340.8,340.8,447.0,336.3821,336.4906,336.2439,336.2439,447.0
2023-03-14 11:15:00,340.65,341.09,340.65,341.09,301.0,336.0959,336.53,336.0959,336.53,301.0
2023-03-14 11:20:00,341.42,341.42,341.21,341.21,200.0,336.8556,336.8556,336.6484,336.6484,200.0
2023-03-14 11:25:00,341.45,341.55,340.76,340.76,1041.0,336.8852,336.9839,336.2045,336.2045,1041.0
2023-03-14 11:30:00,340.72,340.98,340.72,340.98,400.0,336.165,336.4215,336.165,336.4215,400.0
2023-03-14 11:35:00,341.07,341.07,340.65,340.93,900.0,336.5103,336.5103,336.0959,336.3722,900.0
2023-03-14 11:40:00,340.4,340.4,339.93,339.93,400.0,335.8493,335.8493,335.3856,335.3856,400.0
2023-03-14 11:45:00,340.0,340.0,339.41,339.41,1501.0,335.4546,335.4546,334.8725,334.8725,1501.0
2023-03-14 11:50:00,339.33,339.73,339.33,339.62,1013.0,334.7936,335.1882,334.7936,335.0797,1013.0
2023-03-14 11:55:00,339.36,339.36,339.08,339.08,200.0,334.8232,334.8232,334.5469,334.5469,200.0
2023-03-14 12:00:00,339.26,339.26,339.26,339.26,100.0,334.7245,334.7245,334.7245,334.7245,100.0
2023-03-14 12:05:00,338.6,338.61,337.99,338.37,1446.0,334.0733,334.0832,333.4715,333.8464,1446.0
2023-03-14 12:10:00,338.27,338.35,337.51,337.75,2400.0,333.7477,333.8267,332.9979,333.2347,2400.0
2023-03-14 12:15:00,337.81,338.4,337.48,337.88,3704.0,333.2939,333.876,332.9683,333.363,3704.0
2023-03-14 12:20:00,337.88,338.47,337.5,337.94,1870.0,333.363,333.9451,332.988,333.4222,1870.0
2023-03-14 12:25:00,337.5,337.82,337.46,337.46,3350.0,332.988,333.3038,332.9486,332.9486,3350.0
2023-03-14 12:30:00,337.5,338.34,337.5,338.3,1474.0,332.988,333.8168,332.988,333.7773,1474.0
2023-03-14 12:35:00,338.1,338.47,338.1,338.4,1300.0,333.58,333.9451,333.58,333.876,1300.0
2023-03-14 12:40:00,337.5,337.74,337.17,337.5,3008.0,332.988,333.2248,332.6625,332.988,3008.0
2023-03-14 12:45:00,337.49,337.54,337.16,337.35,1701.0,332.9782,333.0275,332.6526,332.84,1701.0
2023-03-14 12:50:00,337.59,337.69,336.89,336.9,5410.0,333.0768,333.1755,332.3862,332.3961,5410.0
2023-03-14 12:55:00,336.6,336.72,336.14,336.72,2080.0,332.1001,332.2185,331.6462,332.2185,2080.0
2023-03-14 13:00:00,336.27,336.32,335.0,335.01,3083.0,331.7745,331.8238,330.5215,330.5313,3083.0
2023-03-14 13:05:00,335.0,335.26,334.56,334.88,6066.0,330.5215,330.778,330.0873,330.4031,6066.0
2023-03-14 13:10:00,334.87,334.87,333.52,333.52,1900.0,330.3932,330.3932,329.0613,329.0613,1900.0
2023-03-14 13:15:00,332.94,333.55,332.31,333.28,4977.0,328.489,329.0908,327.8674,328.8245,4977.0
2023-03-14 13:20:00,333.28,334.09,332.98,333.29,7922.0,328.8245,329.6236,328.5285,328.8343,7922.0
2023-03-14 13:25:00,333.13,333.84,333.13,333.48,1510.0,328.6765,329.377,328.6765,329.0218,1510.0
2023-03-14 13:30:00,333.44,334.0,333.01,333.7,1881.0,328.9823,329.5348,328.5581,329.2388,1881.0
2023-03-14 13:35:00,333.61,334.55,333.61,334.55,3157.0,329.15,330.0775,329.15,330.0775,3157.0
2023-03-14 13:40:00,334.3,334.75,332.77,332.8,4825.0,329.8308,330.2748,328.3213,328.3509,4825.0
2023-03-14 13:45:00,333.05,333.6,332.61,333.6,3945.0,328.5975,329.1402,328.1634,329.1402,3945.0
2023-03-14 13:50:00,333.38,333.79,333.14,333.27,3453.0,328.9231,329.3276,328.6863,328.8146,3453.0
2023-03-14 13:55:00,332.87,333.22,332.39,332.58,3520.0,328.4199,328.7653,327.9464,328.1338,3520.0
2023-03-14 14:00:00,332.81,333.39,332.39,332.44,2935.0,328.3607,328.933,327.9464,327.9957,2935.0
2023-03-14 14:05:00,332.31,332.82,331.71,332.82,3296.0,327.8674,328.3706,327.2754,328.3706,3296.0
2023-03-14 14:10:00,332.3,333.03,332.18,332.74,2589.0,327.8576,328.5778,327.7392,328.2917,2589.0
2023-03-14 14:15:00,332.6,332.64,332.01,332.64,6792.0,328.1535,328.193,327.5714,328.193,6792.0
2023-03-14 14:20:00,332.46,332.5,332.28,332.28,813.0,328.0154,328.0549,327.8378,327.8378,813.0
2023-03-14 14:25:00,333.25,334.35,333.24,334.15,1800.0,328.7949,329.8802,328.785,329.6828,1800.0
2023-03-14 14:30:00,333.95,334.66,333.94,334.57,1666.0,329.4855,330.186,329.4756,330.0972,1666.0
2023-03-14 14:35:00,334.09,334.87,334.04,334.87,1000.0,329.6236,330.3932,329.5743,330.3932,1000.0
2023-03-14 14:40:00,334.66,334.85,333.93,334.39,2160.0,330.186,330.3735,329.4658,329.9196,2160.0
2023-03-14 14:45:00,334.62,335.3,334.61,334.91,2300.0,330.1465,330.8175,330.1367,330.4327,2300.0
2023-03-14 14:50:00,334.69,335.35,334.28,335.05,2157.0,330.2156,330.8668,329.8111,330.5708,2157.0
2023-03-14 14:55:00,334.43,334.84,334.04,334.05,700.0,329.9591,330.3636,329.5743,329.5842,700.0
2023-03-14 15:00:00,334.49,334.5,333.73,333.92,2702.0,330.0183,330.0281,329.2684,329.4559,2702.0
2023-03-14 15:05:00,333.72,333.95,332.82,332.82,3410.0,329.2586,329.4855,328.3706,328.3706,3410.0
2023-03-14 15:10:00,332.47,332.62,331.96,331.96,2016.0,328.0253,328.1733,327.5221,327.5221,2016.0
2023-03-14 15:15:00,331.93,333.54,331.88,332.9,2880.0,327.4925,329.081,327.4432,328.4495,2880.0
2023-03-14 15:20:00,333.38,333.38,332.76,332.98,1997.0,328.9231,328.9231,328.3114,328.5285,1997.0
2023-03-14 15:25:00,333.11,333.57,333.0,333.57,1814.0,328.6567,329.1106,328.5482,329.1106,1814.0
2023-03-14 15:30:00,333.26,333.9,333.23,333.9,3549.0,328.8047,329.4362,328.7751,329.4362,3549.0
2023-03-14 15:35:00,333.88,335.29,333.87,334.36,2820.0,329.4164,330.8076,329.4066,329.89,2820.0
2023-03-14 15:40:00,334.27,334.41,333.9,334.38,2198.0,329.8012,329.9394,329.4362,329.9098,2198.0
2023-03-14 15:45:00,334.45,335.46,333.97,335.46,4989.0,329.9788,330.9753,329.5052,330.9753,4989.0
2023-03-14 15:50:00,335.63,336.14,335.24,335.33,14824.0,331.143,331.6462,330.7583,330.8471,14824.0
2023-03-14 15:55:00,335.49,337.65,335.49,337.33,17240.0,331.0049,333.136,331.0049,332.8203,17240.0
2023-03-15 09:30:00,328.48,329.85,326.61,328.8,4153.0,324.0886,325.4403,322.2436,324.4044,4153.0
2023-03-15 09:35:00,329.92,330.62,328.92,328.92,2978.0,325.5094,326.2,324.5227,324.5227,2978.0
2023-03-15 09:40:00,329.66,330.96,328.73,329.88,13156.0,325.2529,326.5355,324.3353,325.4699,13156.0
2023-03-15 09:45:00,329.15,330.77,329.15,330.62,8323.0,324.7497,326.348,324.7497,326.2,8323.0
2023-03-15 09:50:00,330.61,331.15,328.46,328.46,4393.0,326.1902,326.7229,324.0689,324.0689,4393.0
2023-03-15 09:55:00,328.61,328.61,326.38,326.58,4600.0,324.2169,324.2169,322.0167,322.214,4600.0
2023-03-15 10:00:00,326.5,327.6,326.28,327.29,4557.0,322.1351,323.2204,321.918,322.9145,4557.0
2023-03-15 10:05:00,328.06,328.82,327.74,327.97,1391.0,323.6742,324.4241,323.3585,323.5854,1391.0
2023-03-15 10:10:00,328.4,328.67,327.98,328.25,1150.0,324.0097,324.2761,323.5953,323.8617,1150.0
2023-03-15 10:15:00,327.88,329.16,327.78,328.44,2500.0,323.4967,324.7595,323.398,324.0492,2500.0
2023-03-15 10:20:00,328.69,329.0,327.37,327.37,4777.0,324.2958,324.6017,322.9935,322.9935,4777.0
2023-03-15 10:25:00,327.63,328.07,327.05,328.07,3870.0,323.25,323.6841,322.6777,323.6841,3870.0
2023-03-15 10:30:00,327.27,328.51,326.77,326.77,1782.0,322.8948,324.1182,322.4015,322.4015,1782.0
2023-03-15 10:35:00,326.35,327.26,326.35,327.01,600.0,321.9871,322.8849,321.9871,322.6383,600.0
2023-03-15 10:40:00,327.08,327.08,327.08,327.08,300.0,322.7073,322.7073,322.7073,322.7073,300.0
2023-03-15 10:45:00,326.13,326.13,325.37,325.38,500.0,321.77,321.77,321.0202,321.0301,500.0
2023-03-15 10:50:00,324.9,325.63,324.56,325.42,1899.0,320.5565,321.2767,320.221,321.0695,1899.0
2023-03-15 10:55:00,325.0,325.7,325.0,325.16,3332.0,320.6552,321.3458,320.6552,320.813,3332.0
2023-03-15 11:00:00,325.39,325.82,325.28,325.56,1667.0,321.0399,321.4642,320.9314,321.2077,1667.0
2023-03-15 11:05:00,325.56,326.18,325.27,326.18,6010.0,321.2077,321.8194,320.9215,321.8194,6010.0
2023-03-15 11:10:00,326.01,326.46,325.54,326.26,1900.0,321.6516,322.0956,321.1879,321.8983,1900.0
2023-03-15 11:15:00,326.38,326.59,326.16,326.59,812.0,322.0167,322.2239,321.7996,322.2239,812.0
2023-03-15 11:20:00,326.34,326.46,325.37,325.38,1544.0,321.9772,322.0956,321.0202,321.0301,1544.0
2023-03-15 11:25:00,325.99,326.0,325.41,325.41,1616.0,321.6319,321.6418,321.0597,321.0597,1616.0
2023-03-15 11:30:00,325.2,325.57,324.54,324.54,4293.0,320.8525,321.2175,320.2013,320.2013,4293.0
2023-03-15 11:35:00,324.3,324.32,323.54,323.54,1813.0,319.9645,319.9842,319.2147,319.2147,1813.0
2023-03-15 11:40:00,323.83,324.19,323.52,323.53,2716.0,319.5008,319.856,319.1949,319.2048,2716.0
2023-03-15 11:45:00,323.84,324.25,323.27,323.27,1788.0,319.5107,319.9152,318.9483,318.9483,1788.0
2023-03-15 11:50:00,323.23,323.23,321.89,321.89,301.0,318.9088,318.9088,317.5867,317.5867,301.0
2023-03-15 11:55:00,321.81,321.82,321.8,321.82,200.0,317.5078,317.5177,317.4979,317.5177,200.0
2023-03-15 12:00:00,321.88,322.33,321.19,321.19,1682.0,317.5769,318.0208,316.8961,316.8961,1682.0
2023-03-15 12:05:00,321.2,321.22,320.12,320.38,2800.0,316.906,316.9257,315.8404,316.0969,2800.0
2023-03-15 12:10:00,319.95,320.33,319.93,320.18,2548.0,315.6727,316.0476,315.6529,315.8996,2548.0
2023-03-15 12:15:00,320.18,320.64,319.77,320.05,8404.0,315.8996,316.3534,315.4951,315.7713,8404.0
2023-03-15 12:20:00,320.3,321.16,319.53,319.8,2424.0,316.018,316.8665,315.2583,315.5247,2424.0
2023-03-15 12:25:00,319.74,319.96,319.14,319.62,2825.0,315.4655,315.6825,314.8735,315.3471,2825.0
2023-03-15 12:30:00,320.19,320.2,319.25,319.25,1259.0,315.9095,315.9193,314.982,314.982,1259.0
2023-03-15 12:35:00,319.28,319.28,318.57,318.57,700.0,315.0116,315.0116,314.3111,314.3111,700.0
2023-03-15 12:40:00,318.64,318.75,317.94,318.75,3106.0,314.3802,314.4887,313.6895,314.4887,3106.0
2023-03-15 12:45:00,319.11,319.77,319.1,319.77,1200.0,314.8439,315.4951,314.834,315.4951,1200.0
2023-03-15 12:50:00,319.52,319.66,318.52,319.48,16425.0,315.2484,315.3865,314.2618,315.2089,16425.0
2023-03-15 12:55:00,319.15,320.04,318.78,320.04,5377.0,314.8834,315.7615,314.5183,315.7615,5377.0
2023-03-15 13:00:00,320.02,320.02,319.15,319.58,4227.0,315.7417,315.7417,314.8834,315.3076,4227.0
2023-03-15 13:05:00,319.74,321.13,319.74,321.03,1649.0,315.4655,316.8369,315.4655,316.7382,1649.0
2023-03-15 13:10:00,320.92,321.27,320.92,321.23,600.0,316.6297,316.975,316.6297,316.9356,600.0
2023-03-15 13:15:00,321.19,321.72,320.84,320.94,2152.0,316.8961,317.419,316.5508,316.6494,2152.0
2023-03-15 13:20:00,321.25,321.25,321.13,321.18,974.0,316.9553,316.9553,316.8369,316.8862,974.0
2023-03-15 13:25:00,321.3,321.58,320.82,321.52,3203.0,317.0046,317.2809,316.531,317.2217,3203.0
2023-03-15 13:30:00,321.23,321.23,320.26,320.79,5526.0,316.9356,316.9356,315.9785,316.5014,5526.0
2023-03-15 13:35:00,320.89,320.89,319.0,319.11,11497.0,316.6001,316.6001,314.7354,314.8439,11497.0
2023-03-15 13:40:00,319.12,319.12,318.15,318.76,4155.0,314.8538,314.8538,313.8967,314.4986,4155.0
2023-03-15 13:45:00,318.81,319.2,318.47,319.16,2300.0,314.5479,314.9327,314.2125,314.8932,2300.0
2023-03-15 13:50:00,319.16,319.54,319.15,319.54,1200.0,314.8932,315.2681,314.8834,315.2681,1200.0
2023-03-15 13:55:00,319.59,320.14,319.43,319.44,4708.0,315.3175,315.8601,315.1596,315.1695,4708.0
2023-03-15 14:00:00,319.61,320.02,319.18,319.76,9579.0,315.3372,315.7417,314.913,315.4852,9579.0
2023-03-15 14:05:00,319.52,320.21,319.43,319.53,3092.0,315.2484,315.9292,315.1596,315.2583,3092.0
2023-03-15 14:10:00,319.72,319.92,319.57,319.7,1500.0,315.4457,315.6431,315.2977,315.426,1500.0
2023-03-15 14:15:00,319.55,319.76,319.36,319.59,2584.0,315.278,315.4852,315.0906,315.3175,2584.0
2023-03-15 14:20:00,319.69,320.84,319.68,320.78,5275.0,315.4161,316.5508,315.4063,316.4916,5275.0
2023-03-15 14:25:00,321.88,323.7,321.55,322.81,4217.0,317.5769,319.3725,317.2513,318.4944,4217.0
2023-03-15 14:30:00,323.18,323.55,321.73,322.97,2412.0,318.8595,319.2245,317.4289,318.6523,2412.0
2023-03-15 14:35:00,322.96,324.05,322.52,323.94,4621.0,318.6424,319.7179,318.2083,319.6093,4621.0
2023-03-15 14:40:00,323.47,325.09,323.26,323.66,3489.0,319.1456,320.7439,318.9384,319.3331,3489.0
2023-03-15 14:45:00,323.86,324.03,323.31,323.56,1440.0,319.5304,319.6981,318.9877,319.2344,1440.0
2023-03-15 14:50:00,323.25,324.58,323.05,324.58,4908.0,318.9285,320.2408,318.7312,320.2408,4908.0
2023-03-15 14:55:00,324.96,325.14,324.15,324.88,1964.0,320.6157,320.7933,319.8165,320.5368,1964.0
2023-03-15 15:00:00,324.69,325.36,323.96,324.12,1400.0,320.3493,321.0103,319.6291,319.7869,1400.0
2023-03-15 15:05:00,324.27,325.34,323.87,324.42,16212.0,319.9349,320.9906,319.5403,320.0829,16212.0
2023-03-15 15:10:00,324.33,325.13,324.05,324.29,8570.0,319.9941,320.7834,319.7179,319.9546,8570.0
2023-03-15 15:15:00,324.81,325.1,324.51,324.53,2970.0,320.4677,320.7538,320.1717,320.1914,2970.0
2023-03-15 15:20:00,324.36,325.37,324.33,324.88,2748.0,320.0237,321.0202,319.9941,320.5368,2748.0
2023-03-15 15:25:00,324.72,325.96,324.5,325.8,6108.0,320.3789,321.6023,320.1618,321.4445,6108.0
2023-03-15 15:30:00,325.58,326.0,325.25,325.41,6468.0,321.2274,321.6418,320.9018,321.0597,6468.0
2023-03-15 15:35:00,325.41,325.6,324.25,324.51,7363.0,321.0597,321.2471,319.9152,320.1717,7363.0
2023-03-15 15:40:00,324.36,324.45,323.04,323.65,6864.0,320.0237,320.1125,318.7214,319.3232,6864.0
2023-03-15 15:45:00,323.46,324.1,323.41,323.85,4515.0,319.1357,319.7672,319.0864,319.5205,4515.0
2023-03-15 15:50:00,323.64,324.15,323.46,323.77,5105.0,319.3133,319.8165,319.1357,319.4416,5105.0
2023-03-15 15:55:00,323.89,325.37,323.75,325.34,20277.0,319.56,321.0202,319.4219,320.9906,20277.0
2023-03-16 09:30:00,323.62,323.62,322.03,322.03,2466.0,319.2936,319.2936,317.7249,317.7249,2466.0
2023-03-16 09:35:00,322.31,323.58,321.97,321.97,1942.0,318.0011,319.2541,317.6657,317.6657,1942.0
2023-03-16 09:40:00,322.61,322.82,321.67,321.73,900.0,318.2971,318.5043,317.3697,317.4289,900.0
2023-03-16 09:45:00,321.72,321.72,320.31,320.78,4591.0,317.419,317.419,316.0279,316.4916,4591.0
2023-03-16 09:50:00,320.98,321.58,320.0,321.36,16635.0,316.6889,317.2809,315.722,317.0638,16635.0
2023-03-16 09:55:00,322.47,323.64,322.28,323.13,3366.0,318.159,319.3133,317.9715,318.8102,3366.0
2023-03-16 10:00:00,323.16,324.0,322.87,324.0,5856.0,318.8398,319.6685,318.5536,319.6685,5856.0
2023-03-16 10:05:00,323.53,324.22,322.92,323.41,4664.0,319.2048,319.8856,318.603,319.0864,4664.0
2023-03-16 10:10:00,323.68,323.93,323.0,323.38,5086.0,319.3528,319.5995,318.6819,319.0568,5086.0
2023-03-16 10:15:00,323.08,323.19,322.13,322.99,2566.0,318.7608,318.8693,317.8235,318.672,2566.0
2023-03-16 10:20:00,323.0,323.25,322.84,323.17,3572.0,318.6819,318.9285,318.524,318.8496,3572.0
2023-03-16 10:25:00,323.1,324.02,322.92,324.02,3554.0,318.7806,319.6883,318.603,319.6883,3554.0
2023-03-16 10:30:00,324.52,324.52,324.52,324.52,100.0,320.1816,320.1816,320.1816,320.1816,100.0
2023-03-16 10:35:00,324.89,325.89,324.89,325.6,1324.0,320.5466,321.5333,320.5466,321.2471,1324.0
2023-03-16 10:40:00,325.38,325.9,325.36,325.38,1398.0,321.0301,321.5431,321.0103,321.0301,1398.0
2023-03-16 10:45:00,325.69,327.33,325.69,326.9,5283.0,321.3359,322.954,321.3359,322.5298,5283.0
2023-03-16 10:50:00,327.35,329.14,327.35,329.14,600.0,322.9737,324.7398,322.9737,324.7398,600.0
2023-03-16 10:55:00,328.97,329.07,328.09,328.77,3528.0,324.5721,324.6707,323.7038,324.3748,3528.0
2023-03-16 11:00:00,329.09,329.35,327.95,327.95,1350.0,324.6905,324.947,323.5657,323.5657,1350.0
2023-03-16 11:05:00,327.94,330.18,327.94,330.09,1226.0,323.5558,325.7659,323.5558,325.6771,1226.0
2023-03-16 11:10:00,329.75,329.75,329.12,329.44,2548.0,325.3417,325.3417,324.7201,325.0358,2548.0
2023-03-16 11:15:00,329.15,329.19,328.82,328.88,3235.0,324.7497,324.7891,324.4241,324.4833,3235.0
2023-03-16 11:20:00,329.12,329.56,328.54,329.56,3890.0,324.7201,325.1542,324.1478,325.1542,3890.0
2023-03-16 11:25:00,330.06,330.69,330.02,330.18,993.0,325.6475,326.2691,325.608,325.7659,993.0
2023-03-16 11:30:00,330.17,330.62,329.76,330.48,5617.0,325.756,326.2,325.3515,326.0619,5617.0
2023-03-16 11:35:00,330.6,330.97,330.51,330.74,2230.0,326.1803,326.5453,326.0915,326.3184,2230.0
2023-03-16 11:40:00,330.74,331.08,330.57,330.57,500.0,326.3184,326.6539,326.1507,326.1507,500.0
2023-03-16 11:45:00,330.28,330.92,330.24,330.92,1100.0,325.8646,326.496,325.8251,326.496,1100.0
2023-03-16 11:50:00,330.74,331.16,330.74,331.07,400.0,326.3184,326.7328,326.3184,326.644,400.0
2023-03-16 11:55:00,331.38,331.66,331.21,331.22,1103.0,326.9499,327.2261,326.7821,326.792,1103.0
2023-03-16 12:00:00,331.15,331.15,330.41,330.42,700.0,326.7229,326.7229,325.9928,326.0027,700.0
2023-03-16 12:05:00,329.96,330.74,329.95,330.19,1578.0,325.5488,326.3184,325.539,325.7758,1578.0
2023-03-16 12:10:00,330.12,330.12,329.41,329.5,832.0,325.7067,325.7067,325.0062,325.095,832.0
2023-03-16 12:15:00,329.15,329.29,329.13,329.29,400.0,324.7497,324.8878,324.7299,324.8878,400.0
2023-03-16 12:20:00,329.13,329.13,328.65,328.89,1585.0,324.7299,324.7299,324.2564,324.4931,1585.0
2023-03-16 12:25:00,329.07,329.47,329.03,329.05,1862.0,324.6707,325.0654,324.6313,324.651,1862.0
2023-03-16 12:30:00,329.05,329.05,328.82,328.84,600.0,324.651,324.651,324.4241,324.4438,600.0
2023-03-16 12:35:00,328.6,328.84,328.04,328.84,2459.0,324.207,324.4438,323.6545,324.4438,2459.0
2023-03-16 12:40:00,329.04,329.39,328.31,329.1,2939.0,324.6411,324.9865,323.9209,324.7003,2939.0
2023-03-16 12:45:00,329.11,329.98,329.07,329.98,1582.0,324.7102,325.5686,324.6707,325.5686,1582.0
2023-03-16 12:50:00,330.06,330.94,330.05,330.94,2904.0,325.6475,326.5157,325.6376,326.5157,2904.0
2023-03-16 12:55:00,330.5,331.53,330.5,331.53,2178.0,326.0816,327.0979,326.0816,327.0979,2178.0
2023-03-16 13:00:00,331.54,332.01,331.33,332.01,600.0,327.1077,327.5714,326.9005,327.5714,600.0
2023-03-16 13:05:00,332.11,333.16,332.11,333.15,1046.0,327.6701,328.7061,327.6701,328.6962,1046.0
2023-03-16 13:10:00,333.05,333.38,332.63,332.8,1105.0,328.5975,328.9231,328.1831,328.3509,1105.0
2023-03-16 13:15:00,332.38,332.51,331.71,331.71,740.0,327.9365,328.0648,327.2754,327.2754,740.0
2023-03-16 13:20:00,331.29,331.53,331.17,331.17,1105.0,326.8611,327.0979,326.7427,326.7427,1105.0
2023-03-16 13:25:00,331.27,331.56,331.27,331.56,465.0,326.8413,327.1275,326.8413,327.1275,465.0
2023-03-16 13:30:00,331.28,331.29,330.55,330.56,1706.0,326.8512,326.8611,326.131,326.1408,1706.0
2023-03-16 13:35:00,330.51,330.82,330.49,330.74,600.0,326.0915,326.3973,326.0718,326.3184,600.0
2023-03-16 13:40:00,330.92,330.96,330.58,330.58,1082.0,326.496,326.5355,326.1606,326.1606,1082.0
2023-03-16 13:45:00,331.08,331.08,331.08,331.08,100.0,326.6539,326.6539,326.6539,326.6539,100.0
2023-03-16 13:50:00,330.72,330.72,330.72,330.72,100.0,326.2987,326.2987,326.2987,326.2987,100.0
2023-03-16 13:55:00,330.95,331.17,330.92,330.92,400.0,326.5256,326.7427,326.496,326.496,400.0
2023-03-16 14:00:00,330.57,330.6,330.37,330.59,367.0,326.1507,326.1803,325.9534,326.1704,367.0
2023-03-16 14:05:00,329.87,330.31,329.87,330.31,400.0,325.46,325.8942,325.46,325.8942,400.0
2023-03-16 14:10:00,330.58,330.61,330.58,330.59,300.0,326.1606,326.1902,326.1606,326.1704,300.0
2023-03-16 14:15:00,330.3,330.66,330.18,330.66,1886.0,325.8843,326.2395,325.7659,326.2395,1886.0
2023-03-16 14:20:00,330.75,330.78,330.75,330.78,300.0,326.3283,326.3579,326.3283,326.3579,300.0
2023-03-16 14:25:00,330.53,330.89,330.39,330.75,1201.0,326.1112,326.4664,325.9731,326.3283,1201.0
2023-03-16 14:30:00,330.73,330.73,330.02,330.02,873.0,326.3085,326.3085,325.608,325.608,873.0
2023-03-16 14:35:00,330.33,330.95,330.33,330.95,500.0,325.9139,326.5256,325.9139,326.5256,500.0
2023-03-16 14:40:00,331.15,331.29,330.99,331.29,600.0,326.7229,326.8611,326.5651,326.8611,600.0
2023-03-16 14:45:00,331.67,331.76,331.18,331.75,1307.0,327.236,327.3248,326.7525,327.3149,1307.0
2023-03-16 14:50:00,331.15,331.26,330.92,330.92,611.0,326.7229,326.8315,326.496,326.496,611.0
2023-03-16 14:55:00,331.35,331.35,331.34,331.34,500.0,326.9203,326.9203,326.9104,326.9104,500.0
2023-03-16 15:00:00,331.32,331.32,331.26,331.27,300.0,326.8907,326.8907,326.8315,326.8413,300.0
2023-03-16 15:05:00,331.34,331.43,331.34,331.43,300.0,326.9104,326.9992,326.9104,326.9992,300.0
2023-03-16 15:10:00,331.51,331.8,331.44,331.77,4086.0,327.0781,327.3642,327.0091,327.3346,4086.0
2023-03-16 15:15:00,331.68,331.93,331.62,331.78,1100.0,327.2458,327.4925,327.1867,327.3445,1100.0
2023-03-16 15:20:00,331.77,332.41,331.75,332.38,1200.0,327.3346,327.9661,327.3149,327.9365,1200.0
2023-03-16 15:25:00,332.27,332.3,331.85,332.3,1382.0,327.828,327.8576,327.4136,327.8576,1382.0
2023-03-16 15:30:00,332.11,332.11,331.66,332.08,11498.0,327.6701,327.6701,327.2261,327.6405,11498.0
2023-03-16 15:35:00,331.9,332.01,331.71,331.99,7404.0,327.4629,327.5714,327.2754,327.5517,7404.0
2023-03-16 15:40:00,332.07,333.14,332.07,333.14,2168.0,327.6306,328.6863,327.6306,328.6863,2168.0
2023-03-16 15:45:00,333.13,333.14,332.24,332.71,3665.0,328.6765,328.6863,327.7984,328.2621,3665.0
2023-03-16 15:50:00,332.74,332.74,331.66,331.67,3669.0,328.2917,328.2917,327.2261,327.236,3669.0
2023-03-16 15:55:00,331.88,332.13,331.13,331.26,17326.0,327.4432,327.6898,326.7032,326.8315,17326.0
2023-03-17 09:30:00,328.57,328.95,327.0,327.58,58769.0,324.1774,324.5523,322.6284,323.2007,58769.0
2023-03-17 09:35:00,327.58,327.58,325.01,325.91,5128.0,323.2007,323.2007,320.665,321.553,5128.0
2023-03-17 09:40:00,324.94,325.89,324.93,325.73,5066.0,320.596,321.5333,320.5861,321.3754,5066.0
2023-03-17 09:45:00,325.96,325.96,323.36,323.36,2010.0,321.6023,321.6023,319.0371,319.0371,2010.0
2023-03-17 09:50:00,323.69,324.1,323.46,324.1,966.0,319.3627,319.7672,319.1357,319.7672,966.0
2023-03-17 09:55:00,324.17,324.17,321.82,322.21,7456.0,319.8362,319.8362,317.5177,317.9025,7456.0
2023-03-17 10:00:00,322.47,324.6,321.91,324.3,8033.0,318.159,320.2605,317.6065,319.9645,8033.0
2023-03-17 10:05:00,324.22,325.05,322.63,322.69,9767.0,319.8856,320.7045,318.3168,318.376,9767.0
2023-03-17 10:10:00,322.65,323.94,322.64,323.92,8983.0,318.3366,319.6093,318.3267,319.5896,8983.0
2023-03-17 10:15:00,323.9,324.28,323.62,323.84,3656.0,319.5699,319.9448,319.2936,319.5107,3656.0
2023-03-17 10:20:00,324.04,324.89,324.0,324.75,1922.0,319.708,320.5466,319.6685,320.4085,1922.0
2023-03-17 10:25:00,324.91,325.02,324.62,324.95,4103.0,320.5664,320.6749,320.2802,320.6058,4103.0
2023-03-17 10:30:00,325.2,325.42,324.05,324.06,1703.0,320.8525,321.0695,319.7179,319.7277,1703.0
2023-03-17 10:35:00,323.54,323.67,323.28,323.66,900.0,319.2147,319.3429,318.9581,319.3331,900.0
2023-03-17 10:40:00,323.66,323.95,322.89,322.89,1300.0,319.3331,319.6192,318.5734,318.5734,1300.0
2023-03-17 10:45:00,322.26,322.61,321.86,321.86,3075.0,317.9518,318.2971,317.5571,317.5571,3075.0
2023-03-17 10:50:00,321.94,322.18,321.73,322.18,1356.0,317.6361,317.8729,317.4289,317.8729,1356.0
2023-03-17 10:55:00,322.43,323.09,322.43,323.09,400.0,318.1195,318.7707,318.1195,318.7707,400.0
2023-03-17 11:00:00,322.75,322.89,322.02,322.02,412.0,318.4352,318.5734,317.715,317.715,412.0
2023-03-17 11:05:00,321.95,322.72,321.95,322.72,790.0,317.6459,318.4056,317.6459,318.4056,790.0
2023-03-17 11:10:00,323.07,323.07,323.07,323.07,100.0,318.751,318.751,318.751,318.751,100.0
2023-03-17 11:15:00,323.52,324.62,323.52,324.2,1000.0,319.1949,320.2802,319.1949,319.8658,1000.0
2023-03-17 11:20:00,323.65,323.65,322.61,322.75,501.0,319.3232,319.3232,318.2971,318.4352,501.0
2023-03-17 11:25:00,322.21,323.0,321.91,323.0,955.0,317.9025,318.6819,317.6065,318.6819,955.0
2023-03-17 11:30:00,322.75,323.33,322.69,323.32,1007.0,318.4352,319.0075,318.376,318.9976,1007.0
2023-03-17 11:35:00,322.52,322.52,322.52,322.52,100.0,318.2083,318.2083,318.2083,318.2083,100.0
2023-03-17 11:40:00,322.28,322.28,320.97,321.02,3674.0,317.9715,317.9715,316.679,316.7284,3674.0
2023-03-17 11:45:00,321.81,322.82,321.81,322.81,916.0,317.5078,318.5043,317.5078,318.4944,916.0
2023-03-17 11:50:00,322.71,322.72,322.71,322.72,200.0,318.3958,318.4056,318.3958,318.4056,200.0
2023-03-17 11:55:00,322.44,322.44,322.12,322.27,403.0,318.1294,318.1294,317.8137,317.9616,403.0
2023-03-17 12:00:00,322.57,322.96,322.29,322.96,1019.0,318.2576,318.6424,317.9814,318.6424,1019.0
2023-03-17 12:05:00,323.36,323.51,323.36,323.51,200.0,319.0371,319.1851,319.0371,319.1851,200.0
2023-03-17 12:10:00,323.76,324.14,323.49,324.11,4682.0,319.4317,319.8066,319.1653,319.7771,4682.0
2023-03-17 12:15:00,323.76,324.74,323.64,324.74,4420.0,319.4317,320.3986,319.3133,320.3986,4420.0
2023-03-17 12:20:00,324.74,324.9,324.34,324.85,2700.0,320.3986,320.5565,320.004,320.5072,2700.0
2023-03-17 12:25:00,324.65,325.08,324.56,324.68,2705.0,320.3098,320.7341,320.221,320.3394,2705.0
2023-03-17 12:30:00,325.42,325.42,324.42,324.43,3126.0,321.0695,321.0695,320.0829,320.0928,3126.0
2023-03-17 12:35:00,324.19,324.38,323.55,323.55,5608.0,319.856,320.0434,319.2245,319.2245,5608.0
2023-03-17 12:40:00,323.94,323.99,323.41,323.41,1600.0,319.6093,319.6587,319.0864,319.0864,1600.0
2023-03-17 12:45:00,323.32,323.32,322.95,322.95,1000.0,318.9976,318.9976,318.6326,318.6326,1000.0
2023-03-17 12:50:00,322.77,322.86,322.57,322.57,935.0,318.455,318.5438,318.2576,318.2576,935.0
2023-03-17 12:55:00,322.63,322.65,322.1,322.1,1800.0,318.3168,318.3366,317.7939,317.7939,1800.0
2023-03-17 13:00:00,321.79,321.92,321.67,321.81,500.0,317.4881,317.6163,317.3697,317.5078,500.0
2023-03-17 13:05:00,321.58,322.11,321.58,322.06,700.0,317.2809,317.8038,317.2809,317.7545,700.0
2023-03-17 13:10:00,321.94,322.29,321.94,322.24,2652.0,317.6361,317.9814,317.6361,317.9321,2652.0
2023-03-17 13:15:00,322.12,322.24,321.51,321.57,1111.0,317.8137,317.9321,317.2118,317.271,1111.0
2023-03-17 13:20:00,321.7,323.06,321.7,321.96,1000.0,317.3993,318.7411,317.3993,317.6558,1000.0
2023-03-17 13:25:00,321.84,322.62,321.76,322.62,1894.0,317.5374,318.307,317.4585,318.307,1894.0
2023-03-17 13:30:00,322.96,323.72,322.95,323.44,700.0,318.6424,319.3923,318.6326,319.116,700.0
2023-03-17 13:35:00,322.85,323.79,322.84,323.79,2329.0,318.5339,319.4613,318.524,319.4613,2329.0
2023-03-17 13:40:00,323.77,324.22,323.49,324.22,1200.0,319.4416,319.8856,319.1653,319.8856,1200.0
2023-03-17 13:45:00,324.4,325.46,324.22,324.95,7087.0,320.0632,321.109,319.8856,320.6058,7087.0
2023-03-17 13:50:00,325.0,325.36,324.96,325.19,1602.0,320.6552,321.0103,320.6157,320.8426,1602.0
2023-03-17 13:55:00,325.16,325.18,324.92,325.18,713.0,320.813,320.8327,320.5762,320.8327,713.0
2023-03-17 14:00:00,325.43,325.89,324.61,325.05,4740.0,321.0794,321.5333,320.2704,320.7045,4740.0
2023-03-17 14:05:00,324.93,325.2,324.68,325.04,3855.0,320.5861,320.8525,320.3394,320.6946,3855.0
2023-03-17 14:10:00,324.97,325.37,324.93,325.37,2595.0,320.6256,321.0202,320.5861,321.0202,2595.0
2023-03-17 14:15:00,325.0,325.09,324.86,324.99,2502.0,320.6552,320.7439,320.517,320.6453,2502.0
2023-03-17 14:20:00,324.99,325.13,322.83,323.0,5105.0,320.6453,320.7834,318.5142,318.6819,5105.0
2023-03-17 14:25:00,322.78,322.78,322.15,322.47,2043.0,318.4648,318.4648,317.8433,318.159,2043.0
2023-03-17 14:30:00,322.23,322.87,322.14,322.72,1901.0,317.9222,318.5536,317.8334,318.4056,1901.0
2023-03-17 14:35:00,322.56,322.56,322.23,322.37,835.0,318.2478,318.2478,317.9222,318.0603,835.0
2023-03-17 14:40:00,322.55,322.55,321.99,322.41,5066.0,318.2379,318.2379,317.6854,318.0998,5066.0
2023-03-17 14:45:00,322.22,322.22,322.14,322.14,400.0,317.9123,317.9123,317.8334,317.8334,400.0
2023-03-17 14:50:00,322.12,323.07,321.67,322.8,7073.0,317.8137,318.751,317.3697,318.4846,7073.0
2023-03-17 14:55:00,323.59,323.59,322.92,322.92,736.0,319.264,319.264,318.603,318.603,736.0
2023-03-17 15:00:00,322.76,323.39,322.63,323.32,4218.0,318.4451,319.0667,318.3168,318.9976,4218.0
2023-03-17 15:05:00,323.24,323.33,322.95,322.95,400.0,318.9187,319.0075,318.6326,318.6326,400.0
2023-03-17 15:10:00,323.48,323.52,323.35,323.35,672.0,319.1555,319.1949,319.0272,319.0272,672.0
2023-03-17 15:15:00,323.39,323.98,323.13,323.28,1101.0,319.0667,319.6488,318.8102,318.9581,1101.0
2023-03-17 15:20:00,323.24,323.24,322.72,323.0,3068.0,318.9187,318.9187,318.4056,318.6819,3068.0
2023-03-17 15:25:00,322.81,323.17,322.54,322.9,3824.0,318.4944,318.8496,318.228,318.5832,3824.0
2023-03-17 15:30:00,322.8,322.83,321.38,321.82,2913.0,318.4846,318.5142,317.0835,317.5177,2913.0
2023-03-17 15:35:00,321.64,322.24,321.64,321.82,2961.0,317.3401,317.9321,317.3401,317.5177,2961.0
2023-03-17 15:40:00,321.78,321.99,321.49,321.76,2996.0,317.4782,317.6854,317.1921,317.4585,2996.0
2023-03-17 15:45:00,321.78,321.86,320.27,320.27,5409.0,317.4782,317.5571,315.9884,315.9884,5409.0
2023-03-17 15:50:00,320.24,321.19,320.06,320.86,9508.0,315.9588,316.8961,315.7812,316.5705,9508.0
2023-03-17 15:55:00,321.09,321.22,320.24,320.61,19710.0,316.7974,316.9257,315.9588,316.3238,19710.0
2023-03-20 09:30:00,323.78,325.2,323.78,323.82,2787.0,319.4515,320.8525,319.4515,319.4909,2787.0
2023-03-20 09:35:00,323.25,323.47,321.91,321.91,1986.0,318.9285,319.1456,317.6065,317.6065,1986.0
2023-03-20 09:40:00,323.97,324.7,323.97,324.6,1912.0,319.6389,320.3592,319.6389,320.2605,1912.0
2023-03-20 09:45:00,325.19,325.58,324.24,325.57,1672.0,320.8426,321.2274,319.9053,321.2175,1672.0
2023-03-20 09:50:00,326.12,328.38,326.12,326.71,7821.0,321.7602,323.99,321.7602,322.3423,7821.0
2023-03-20 09:55:00,327.19,328.0,326.59,327.49,8535.0,322.8159,323.615,322.2239,323.1119,8535.0
2023-03-20 10:00:00,327.47,327.48,326.54,326.63,1553.0,323.0921,323.102,322.1746,322.2634,1553.0
2023-03-20 10:05:00,326.36,326.48,324.48,324.48,2224.0,321.997,322.1154,320.1421,320.1421,2224.0
2023-03-20 10:10:00,324.78,325.82,324.69,325.82,2731.0,320.4381,321.4642,320.3493,321.4642,2731.0
2023-03-20 10:15:00,325.53,326.21,325.09,325.54,12042.0,321.1781,321.849,320.7439,321.1879,12042.0
2023-03-20 10:20:00,325.39,326.82,325.17,326.52,9129.0,321.0399,322.4508,320.8229,322.1548,9129.0
2023-03-20 10:25:00,326.37,326.54,325.53,326.54,1400.0,322.0068,322.1746,321.1781,322.1746,1400.0
2023-03-20 10:30:00,326.49,326.62,326.4,326.56,800.0,322.1252,322.2535,322.0364,322.1943,800.0
2023-03-20 10:35:00,326.62,326.84,325.42,325.42,1800.0,322.2535,322.4706,321.0695,321.0695,1800.0
2023-03-20 10:40:00,325.56,325.89,325.41,325.48,1824.0,321.2077,321.5333,321.0597,321.1287,1824.0
2023-03-20 10:45:00,325.07,325.56,325.07,325.56,1157.0,320.7242,321.2077,320.7242,321.2077,1157.0
2023-03-20 10:50:00,325.42,325.83,325.26,325.67,1688.0,321.0695,321.4741,320.9117,321.3162,1688.0
2023-03-20 10:55:00,325.54,325.54,324.91,325.43,1190.0,321.1879,321.1879,320.5664,321.0794,1190.0
2023-03-20 11:00:00,325.8,326.11,325.56,326.02,1801.0,321.4445,321.7503,321.2077,321.6615,1801.0
2023-03-20 11:05:00,325.68,325.69,325.2,325.5,2798.0,321.3261,321.3359,320.8525,321.1485,2798.0
2023-03-20 11:10:00,325.18,325.52,324.9,325.22,2000.0,320.8327,321.1682,320.5565,320.8722,2000.0
2023-03-20 11:15:00,324.9,325.05,324.45,324.88,1466.0,320.5565,320.7045,320.1125,320.5368,1466.0
2023-03-20 11:20:00,324.87,325.31,324.87,325.13,4536.0,320.5269,320.961,320.5269,320.7834,4536.0
2023-03-20 11:25:00,325.31,325.97,325.2,325.97,3092.0,320.961,321.6122,320.8525,321.6122,3092.0
2023-03-20 11:30:00,325.67,325.67,324.8,325.18,1300.0,321.3162,321.3162,320.4578,320.8327,1300.0
2023-03-20 11:35:00,325.23,325.46,325.07,325.46,1800.0,320.8821,321.109,320.7242,321.109,1800.0
2023-03-20 11:40:00,325.19,325.28,324.68,324.75,1754.0,320.8426,320.9314,320.3394,320.4085,1754.0
2023-03-20 11:45:00,324.66,324.96,324.51,324.92,1729.0,320.3197,320.6157,320.1717,320.5762,1729.0
2023-03-20 11:50:00,324.86,325.62,324.85,325.23,12031.0,320.517,321.2669,320.5072,320.8821,12031.0
2023-03-20 11:55:00,325.28,325.44,324.63,325.36,3926.0,320.9314,321.0893,320.2901,321.0103,3926.0
2023-03-20 12:00:00,325.4,325.72,325.39,325.6,2549.0,321.0498,321.3655,321.0399,321.2471,2549.0
2023-03-20 12:05:00,325.48,325.59,324.05,324.22,1905.0,321.1287,321.2373,319.7179,319.8856,1905.0
2023-03-20 12:10:00,323.65,323.65,322.12,322.79,1000.0,319.3232,319.3232,317.8137,318.4747,1000.0
2023-03-20 12:15:00,322.7,323.04,322.11,322.11,3445.0,318.3859,318.7214,317.8038,317.8038,3445.0
2023-03-20 12:20:00,322.31,322.62,321.8,322.52,3300.0,318.0011,318.307,317.4979,318.2083,3300.0
2023-03-20 12:25:00,322.06,322.62,321.91,322.62,3310.0,317.7545,318.307,317.6065,318.307,3310.0
2023-03-20 12:30:00,322.5,323.14,322.47,323.14,2018.0,318.1886,318.82,318.159,318.82,2018.0
2023-03-20 12:35:00,322.89,322.95,322.74,322.94,748.0,318.5734,318.6326,318.4254,318.6227,748.0
2023-03-20 12:40:00,322.96,323.13,322.29,322.29,1801.0,318.6424,318.8102,317.9814,317.9814,1801.0
2023-03-20 12:45:00,322.79,323.35,322.79,323.27,1605.0,318.4747,319.0272,318.4747,318.9483,1605.0
2023-03-20 12:50:00,323.39,323.92,323.38,323.38,1557.0,319.0667,319.5896,319.0568,319.0568,1557.0
2023-03-20 12:55:00,323.71,323.86,323.67,323.67,1200.0,319.3824,319.5304,319.3429,319.3429,1200.0
2023-03-20 13:00:00,323.65,323.82,323.51,323.7,705.0,319.3232,319.4909,319.1851,319.3725,705.0
2023-03-20 13:05:00,323.89,324.6,323.89,324.26,2067.0,319.56,320.2605,319.56,319.925,2067.0
2023-03-20 13:10:00,324.42,324.53,324.37,324.37,467.0,320.0829,320.1914,320.0336,320.0336,467.0
2023-03-20 13:15:00,324.68,324.81,324.62,324.62,1346.0,320.3394,320.4677,320.2802,320.2802,1346.0
2023-03-20 13:20:00,324.58,325.05,324.47,324.91,1809.0,320.2408,320.7045,320.1322,320.5664,1809.0
2023-03-20 13:25:00,324.91,324.93,324.47,324.56,1400.0,320.5664,320.5861,320.1322,320.221,1400.0
2023-03-20 13:30:00,324.45,324.68,324.3,324.3,728.0,320.1125,320.3394,319.9645,319.9645,728.0
2023-03-20 13:35:00,323.83,324.39,323.83,324.33,1389.0,319.5008,320.0533,319.5008,319.9941,1389.0
2023-03-20 13:40:00,324.31,324.85,324.3,324.56,943.0,319.9744,320.5072,319.9645,320.221,943.0
2023-03-20 13:45:00,324.61,324.66,324.34,324.34,1457.0,320.2704,320.3197,320.004,320.004,1457.0
2023-03-20 13:50:00,324.3,324.37,323.74,323.75,3354.0,319.9645,320.0336,319.412,319.4219,3354.0
2023-03-20 13:55:00,323.75,323.75,323.11,323.28,1903.0,319.4219,319.4219,318.7904,318.9581,1903.0
2023-03-20 14:00:00,323.71,323.74,323.02,323.06,2752.0,319.3824,319.412,318.7016,318.7411,2752.0
2023-03-20 14:05:00,322.85,323.06,322.69,322.69,500.0,318.5339,318.7411,318.376,318.376,500.0
2023-03-20 14:10:00,323.04,323.14,322.82,322.82,2689.0,318.7214,318.82,318.5043,318.5043,2689.0
2023-03-20 14:15:00,322.9,323.3,322.73,323.3,2822.0,318.5832,318.9779,318.4155,318.9779,2822.0
2023-03-20 14:20:00,323.46,323.76,323.46,323.72,2429.0,319.1357,319.4317,319.1357,319.3923,2429.0
2023-03-20 14:25:00,323.62,323.81,323.44,323.55,2466.0,319.2936,319.4811,319.116,319.2245,2466.0
2023-03-20 14:30:00,323.75,323.86,323.42,323.42,1820.0,319.4219,319.5304,319.0963,319.0963,1820.0
2023-03-20 14:35:00,323.4,323.72,322.58,323.56,4948.0,319.0765,319.3923,318.2675,319.2344,4948.0
2023-03-20 14:40:00,323.6,323.76,323.45,323.59,1800.0,319.2739,319.4317,319.1259,319.264,1800.0
2023-03-20 14:45:00,323.49,324.6,323.48,324.34,5558.0,319.1653,320.2605,319.1555,320.004,5558.0
2023-03-20 14:50:00,324.34,325.1,323.75,323.75,4124.0,320.004,320.7538,319.4219,319.4219,4124.0
2023-03-20 14:55:00,323.67,323.7,323.3,323.37,1415.0,319.3429,319.3725,318.9779,319.0469,1415.0
2023-03-20 15:00:00,323.62,323.73,323.46,323.73,942.0,319.2936,319.4021,319.1357,319.4021,942.0
2023-03-20 15:05:00,323.52,323.52,322.85,322.85,1698.0,319.1949,319.1949,318.5339,318.5339,1698.0
2023-03-20 15:10:00,322.99,323.27,322.72,322.89,3474.0,318.672,318.9483,318.4056,318.5734,3474.0
2023-03-20 15:15:00,322.92,323.3,322.56,323.15,4927.0,318.603,318.9779,318.2478,318.8299,4927.0
2023-03-20 15:20:00,323.16,323.16,322.6,322.87,945.0,318.8398,318.8398,318.2872,318.5536,945.0
2023-03-20 15:25:00,323.07,323.55,322.92,323.55,2673.0,318.751,319.2245,318.603,319.2245,2673.0
2023-03-20 15:30:00,323.55,324.42,323.42,324.31,4505.0,319.2245,320.0829,319.0963,319.9744,4505.0
2023-03-20 15:35:00,324.37,324.8,324.31,324.8,1656.0,320.0336,320.4578,319.9744,320.4578,1656.0
2023-03-20 15:40:00,324.54,324.94,324.37,324.53,3292.0,320.2013,320.596,320.0336,320.1914,3292.0
2023-03-20 15:45:00,324.31,324.95,324.3,324.76,4012.0,319.9744,320.6058,319.9645,320.4184,4012.0
2023-03-20 15:50:00,324.76,325.54,324.76,325.43,4026.0,320.4184,321.1879,320.4184,321.0794,4026.0
2023-03-20 15:55:00,325.21,325.32,324.44,324.83,8983.0,320.8623,320.9709,320.1026,320.4874,8983.0
2023-03-21 09:30:00,329.74,329.94,329.74,329.94,2987.0,325.3318,325.5291,325.3318,325.5291,2987.0
2023-03-21 09:35:00,330.33,330.34,329.3,330.14,700.0,325.9139,325.9238,324.8977,325.7264,700.0
2023-03-21 09:40:00,330.2,331.09,330.15,330.2,2900.0,325.7856,326.6637,325.7363,325.7856,2900.0
2023-03-21 09:45:00,330.54,330.96,330.2,330.2,6775.0,326.1211,326.5355,325.7856,325.7856,6775.0
2023-03-21 09:50:00,330.43,330.43,330.2,330.35,1600.0,326.0126,326.0126,325.7856,325.9336,1600.0
2023-03-21 09:55:00,330.35,330.55,329.85,330.45,9466.0,325.9336,326.131,325.4403,326.0323,9466.0
2023-03-21 10:00:00,330.58,330.91,330.16,330.31,5243.0,326.1606,326.4861,325.7462,325.8942,5243.0
2023-03-21 10:05:00,329.96,330.03,328.89,330.03,2244.0,325.5488,325.6179,324.4931,325.6179,2244.0
2023-03-21 10:10:00,330.28,331.21,330.26,331.21,3241.0,325.8646,326.7821,325.8448,326.7821,3241.0
2023-03-21 10:15:00,331.06,331.43,330.64,331.43,4418.0,326.6341,326.9992,326.2198,326.9992,4418.0
2023-03-21 10:20:00,331.84,331.84,331.24,331.24,6332.0,327.4037,327.4037,326.8117,326.8117,6332.0
2023-03-21 10:25:00,331.16,331.69,330.89,331.44,1306.0,326.7328,327.2557,326.4664,327.0091,1306.0
2023-03-21 10:30:00,331.42,331.61,330.47,330.65,3037.0,326.9893,327.1768,326.052,326.2296,3037.0
2023-03-21 10:35:00,330.64,330.7,329.66,330.09,1681.0,326.2198,326.279,325.2529,325.6771,1681.0
2023-03-21 10:40:00,330.31,330.32,329.95,329.98,1302.0,325.8942,325.904,325.539,325.5686,1302.0
2023-03-21 10:45:00,330.16,330.94,330.16,330.89,1236.0,325.7462,326.5157,325.7462,326.4664,1236.0
2023-03-21 10:50:00,330.63,331.12,330.63,331.01,3851.0,326.2099,326.6933,326.2099,326.5848,3851.0
2023-03-21 10:55:00,330.94,331.02,330.54,330.54,1943.0,326.5157,326.5947,326.1211,326.1211,1943.0
2023-03-21 11:00:00,330.86,331.09,330.81,330.87,1787.0,326.4368,326.6637,326.3875,326.4467,1787.0
2023-03-21 11:05:00,330.94,331.72,330.94,331.72,1020.0,326.5157,327.2853,326.5157,327.2853,1020.0
2023-03-21 11:10:00,332.03,332.7,331.85,332.7,1800.0,327.5912,328.2522,327.4136,328.2522,1800.0
2023-03-21 11:15:00,332.75,332.97,332.52,332.9,3726.0,328.3015,328.5186,328.0746,328.4495,3726.0
2023-03-21 11:20:00,332.84,333.04,332.75,333.0,5208.0,328.3903,328.5877,328.3015,328.5482,5208.0
2023-03-21 11:25:00,332.93,333.6,332.9,333.42,3766.0,328.4791,329.1402,328.4495,328.9626,3766.0
2023-03-21 11:30:00,333.58,333.58,333.06,333.25,3048.0,329.1204,329.1204,328.6074,328.7949,3048.0
2023-03-21 11:35:00,333.41,334.22,333.31,333.75,10271.0,328.9527,329.7519,328.8541,329.2882,10271.0
2023-03-21 11:40:00,333.63,334.16,332.89,333.54,6052.0,329.1698,329.6927,328.4397,329.081,6052.0
2023-03-21 11:45:00,333.46,333.52,332.63,333.41,3355.0,329.0021,329.0613,328.1831,328.9527,3355.0
2023-03-21 11:50:00,333.62,333.69,332.75,333.42,14086.0,329.1599,329.229,328.3015,328.9626,14086.0
2023-03-21 11:55:00,333.34,333.34,332.35,332.47,2539.0,328.8837,328.8837,327.9069,328.0253,2539.0
2023-03-21 12:00:00,332.35,332.35,331.64,331.92,1515.0,327.9069,327.9069,327.2064,327.4826,1515.0
2023-03-21 12:05:00,332.35,332.91,332.17,332.86,7601.0,327.9069,328.4594,327.7293,328.4101,7601.0
2023-03-21 12:10:00,332.71,332.71,332.38,332.38,1136.0,328.2621,328.2621,327.9365,327.9365,1136.0
2023-03-21 12:15:00,332.33,332.33,332.32,332.33,303.0,327.8872,327.8872,327.8773,327.8872,303.0
2023-03-21 12:20:00,332.43,332.81,332.41,332.81,1908.0,327.9858,328.3607,327.9661,328.3607,1908.0
2023-03-21 12:25:00,332.99,333.3,332.99,333.3,943.0,328.5383,328.8442,328.5383,328.8442,943.0
2023-03-21 12:30:00,333.36,333.8,333.35,333.8,2720.0,328.9034,329.3375,328.8935,329.3375,2720.0
2023-03-21 12:35:00,333.55,333.6,333.51,333.6,701.0,329.0908,329.1402,329.0514,329.1402,701.0
2023-03-21 12:40:00,333.53,333.68,333.38,333.53,1100.0,329.0711,329.2191,328.9231,329.0711,1100.0
2023-03-21 12:45:00,333.38,333.38,332.91,333.1,1100.0,328.9231,328.9231,328.4594,328.6469,1100.0
2023-03-21 12:50:00,333.19,333.46,333.08,333.08,1282.0,328.7357,329.0021,328.6271,328.6271,1282.0
2023-03-21 12:55:00,333.15,333.44,332.94,333.37,2606.0,328.6962,328.9823,328.489,328.9133,2606.0
2023-03-21 13:00:00,333.47,333.47,332.87,333.17,1256.0,329.0119,329.0119,328.4199,328.7159,1256.0
2023-03-21 13:05:00,332.82,333.41,332.82,333.36,1622.0,328.3706,328.9527,328.3706,328.9034,1622.0
2023-03-21 13:10:00,333.17,333.57,333.02,333.09,1903.0,328.7159,329.1106,328.5679,328.637,1903.0
2023-03-21 13:15:00,333.1,333.15,332.86,332.87,700.0,328.6469,328.6962,328.4101,328.4199,700.0
2023-03-21 13:20:00,332.75,332.79,332.61,332.79,1250.0,328.3015,328.341,328.1634,328.341,1250.0
2023-03-21 13:25:00,332.83,332.83,331.9,332.13,1733.0,328.3805,328.3805,327.4629,327.6898,1733.0
2023-03-21 13:30:00,332.2,332.86,332.2,332.79,6083.0,327.7589,328.4101,327.7589,328.341,6083.0
2023-03-21 13:35:00,332.94,333.01,332.56,332.77,1000.0,328.489,328.5581,328.1141,328.3213,1000.0
2023-03-21 13:40:00,332.56,333.22,332.55,333.22,4612.0,328.1141,328.7653,328.1042,328.7653,4612.0
2023-03-21 13:45:00,333.06,333.3,333.03,333.03,1187.0,328.6074,328.8442,328.5778,328.5778,1187.0
2023-03-21 13:50:00,332.85,332.85,332.53,332.53,1536.0,328.4002,328.4002,328.0845,328.0845,1536.0
2023-03-21 13:55:00,332.48,332.68,332.39,332.46,2483.0,328.0352,328.2325,327.9464,328.0154,2483.0
2023-03-21 14:00:00,332.66,333.0,332.62,333.0,3766.0,328.2127,328.5482,328.1733,328.5482,3766.0
2023-03-21 14:05:00,333.07,333.07,332.58,332.63,1300.0,328.6173,328.6173,328.1338,328.1831,1300.0
2023-03-21 14:10:00,332.61,332.78,332.58,332.73,1900.0,328.1634,328.3311,328.1338,328.2818,1900.0
2023-03-21 14:15:00,332.71,333.21,332.71,332.97,800.0,328.2621,328.7554,328.2621,328.5186,800.0
2023-03-21 14:20:00,333.14,333.14,333.14,333.14,100.0,328.6863,328.6863,328.6863,328.6863,100.0
2023-03-21 14:25:00,333.05,333.26,332.89,332.89,1313.0,328.5975,328.8047,328.4397,328.4397,1313.0
2023-03-21 14:30:00,332.9,333.23,332.84,333.23,1349.0,328.4495,328.7751,328.3903,328.7751,1349.0
2023-03-21 14:35:00,333.42,333.42,332.83,332.94,1909.0,328.9626,328.9626,328.3805,328.489,1909.0
2023-03-21 14:40:00,332.6,333.11,332.6,332.8,1684.0,328.1535,328.6567,328.1535,328.3509,1684.0
2023-03-21 14:45:00,332.96,332.96,332.96,332.96,112.0,328.5087,328.5087,328.5087,328.5087,112.0
2023-03-21 14:50:00,332.67,332.8,332.43,332.8,2904.0,328.2226,328.3509,327.9858,328.3509,2904.0
2023-03-21 14:55:00,332.87,333.26,332.87,333.26,1100.0,328.4199,328.8047,328.4199,328.8047,1100.0
2023-03-21 15:00:00,333.26,333.92,333.26,333.74,2300.0,328.8047,329.4559,328.8047,329.2783,2300.0
2023-03-21 15:05:00,333.78,334.05,333.64,334.03,2407.0,329.3178,329.5842,329.1796,329.5644,2407.0
2023-03-21 15:10:00,334.03,334.5,334.03,334.37,1141.0,329.5644,330.0281,329.5644,329.8999,1141.0
2023-03-21 15:15:00,334.52,334.82,334.24,334.24,2702.0,330.0479,330.3439,329.7716,329.7716,2702.0
2023-03-21 15:20:00,334.29,334.33,333.85,334.12,3901.0,329.821,329.8604,329.3868,329.6532,3901.0
2023-03-21 15:25:00,334.08,334.34,333.88,334.25,6489.0,329.6138,329.8703,329.4164,329.7815,6489.0
2023-03-21 15:30:00,334.34,334.34,333.9,333.9,4113.0,329.8703,329.8703,329.4362,329.4362,4113.0
2023-03-21 15:35:00,333.93,334.42,333.89,334.32,3420.0,329.4658,329.9492,329.4263,329.8506,3420.0
2023-03-21 15:40:00,334.35,335.37,334.35,335.37,4012.0,329.8802,330.8865,329.8802,330.8865,4012.0
2023-03-21 15:45:00,335.4,335.58,335.22,335.37,7481.0,330.9161,331.0937,330.7385,330.8865,7481.0
2023-03-21 15:50:00,335.4,335.74,335.09,335.36,15830.0,330.9161,331.2516,330.6103,330.8767,15830.0
2023-03-21 15:55:00,335.33,335.37,334.83,335.17,36401.0,330.8471,330.8865,330.3537,330.6892,36401.0
2023-03-22 09:30:00,334.1,334.1,333.7,333.7,2477.0,329.6335,329.6335,329.2388,329.2388,2477.0
2023-03-22 09:35:00,333.53,334.29,333.52,333.99,600.0,329.0711,329.821,329.0613,329.525,600.0
2023-03-22 09:40:00,334.38,335.08,333.62,334.05,1700.0,329.9098,330.6004,329.1599,329.5842,1700.0
2023-03-22 09:45:00,333.82,334.13,333.06,333.87,6330.0,329.3572,329.6631,328.6074,329.4066,6330.0
2023-03-22 09:50:00,334.37,334.37,333.19,333.25,500.0,329.8999,329.8999,328.7357,328.7949,500.0
2023-03-22 09:55:00,333.19,333.71,332.93,333.31,600.0,328.7357,329.2487,328.4791,328.8541,600.0
2023-03-22 10:00:00,333.46,333.58,332.81,333.06,1902.0,329.0021,329.1204,328.3607,328.6074,1902.0
2023-03-22 10:05:00,332.68,333.42,332.59,333.42,7900.0,328.2325,328.9626,328.1437,328.9626,7900.0
2023-03-22 10:10:00,333.17,333.17,332.81,332.93,1031.0,328.7159,328.7159,328.3607,328.4791,1031.0
2023-03-22 10:15:00,332.88,333.49,332.87,333.48,1515.0,328.4298,329.0317,328.4199,329.0218,1515.0
2023-03-22 10:20:00,333.67,333.7,332.91,333.09,4710.0,329.2092,329.2388,328.4594,328.637,4710.0
2023-03-22 10:25:00,332.96,333.22,332.81,333.18,2010.0,328.5087,328.7653,328.3607,328.7258,2010.0
2023-03-22 10:30:00,333.27,333.52,332.71,333.3,3700.0,328.8146,329.0613,328.2621,328.8442,3700.0
2023-03-22 10:35:00,333.14,333.3,332.87,332.99,1500.0,328.6863,328.8442,328.4199,328.5383,1500.0
2023-03-22 10:40:00,333.04,333.05,332.73,332.84,3300.0,328.5877,328.5975,328.2818,328.3903,3300.0
2023-03-22 10:45:00,332.88,333.16,332.69,332.69,800.0,328.4298,328.7061,328.2423,328.2423,800.0
2023-03-22 10:50:00,332.66,332.66,331.78,331.78,1700.0,328.2127,328.2127,327.3445,327.3445,1700.0
2023-03-22 10:55:00,331.77,332.2,331.58,331.58,2000.0,327.3346,327.7589,327.1472,327.1472,2000.0
2023-03-22 11:00:00,331.95,332.56,331.95,332.56,1000.0,327.5122,328.1141,327.5122,328.1141,1000.0
2023-03-22 11:05:00,332.71,332.71,332.29,332.29,480.0,328.2621,328.2621,327.8477,327.8477,480.0
2023-03-22 11:10:00,331.89,331.89,331.23,331.38,1600.0,327.453,327.453,326.8019,326.9499,1600.0
2023-03-22 11:15:00,331.15,331.29,330.8,331.0,1900.0,326.7229,326.8611,326.3776,326.5749,1900.0
2023-03-22 11:20:00,330.89,330.89,330.89,330.89,100.0,326.4664,326.4664,326.4664,326.4664,100.0
2023-03-22 11:25:00,331.07,331.08,330.8,330.8,1474.0,326.644,326.6539,326.3776,326.3776,1474.0
2023-03-22 11:30:00,331.02,331.47,331.02,331.47,1200.0,326.5947,327.0387,326.5947,327.0387,1200.0
2023-03-22 11:35:00,331.42,331.42,331.29,331.3,400.0,326.9893,326.9893,326.8611,326.8709,400.0
2023-03-22 11:40:00,331.09,331.09,330.99,331.0,200.0,326.6637,326.6637,326.5651,326.5749,200.0
2023-03-22 11:45:00,331.05,331.39,331.05,331.38,500.0,326.6243,326.9597,326.6243,326.9499,500.0
2023-03-22 11:50:00,331.38,331.79,331.38,331.79,1824.0,326.9499,327.3544,326.9499,327.3544,1824.0
2023-03-22 11:55:00,331.79,332.1,331.78,332.1,400.0,327.3544,327.6602,327.3445,327.6602,400.0
2023-03-22 12:00:00,332.18,332.36,332.04,332.36,1149.0,327.7392,327.9168,327.601,327.9168,1149.0
2023-03-22 12:05:00,332.28,332.28,331.54,331.54,968.0,327.8378,327.8378,327.1077,327.1077,968.0
2023-03-22 12:10:00,331.99,331.99,331.8,331.81,300.0,327.5517,327.5517,327.3642,327.3741,300.0
2023-03-22 12:15:00,331.97,331.97,331.69,331.85,1200.0,327.532,327.532,327.2557,327.4136,1200.0
2023-03-22 12:20:00,332.02,332.09,331.78,332.0,810.0,327.5813,327.6504,327.3445,327.5616,810.0
2023-03-22 12:25:00,331.99,332.28,331.99,332.12,1000.0,327.5517,327.8378,327.5517,327.68,1000.0
2023-03-22 12:30:00,332.13,332.13,331.93,332.11,1300.0,327.6898,327.6898,327.4925,327.6701,1300.0
2023-03-22 12:35:00,332.16,332.16,332.06,332.06,500.0,327.7194,327.7194,327.6208,327.6208,500.0
2023-03-22 12:40:00,332.06,332.42,332.06,332.18,3598.0,327.6208,327.976,327.6208,327.7392,3598.0
2023-03-22 12:45:00,332.26,333.09,332.26,332.59,10407.0,327.8181,328.637,327.8181,328.1437,10407.0
2023-03-22 12:50:00,332.63,332.93,332.63,332.85,1026.0,328.1831,328.4791,328.1831,328.4002,1026.0
2023-03-22 12:55:00,332.93,332.93,332.24,332.38,1663.0,328.4791,328.4791,327.7984,327.9365,1663.0
2023-03-22 13:00:00,332.12,332.34,332.05,332.05,600.0,327.68,327.897,327.6109,327.6109,600.0
2023-03-22 13:05:00,331.64,331.64,331.18,331.41,2714.0,327.2064,327.2064,326.7525,326.9795,2714.0
2023-03-22 13:10:00,331.41,331.41,331.41,331.41,0.0,326.9795,326.9795,326.9795,326.9795,0.0
2023-03-22 13:15:00,331.45,331.84,331.45,331.73,2610.0,327.0189,327.4037,327.0189,327.2952,2610.0
2023-03-22 13:20:00,331.83,331.99,331.69,331.82,800.0,327.3938,327.5517,327.2557,327.384,800.0
2023-03-22 13:25:00,331.69,331.85,331.68,331.7,600.0,327.2557,327.4136,327.2458,327.2656,600.0
2023-03-22 13:30:00,331.83,331.86,331.83,331.83,500.0,327.3938,327.4234,327.3938,327.3938,500.0
2023-03-22 13:35:00,331.91,332.03,331.52,331.8,2478.0,327.4728,327.5912,327.088,327.3642,2478.0
2023-03-22 13:40:00,331.75,331.77,331.73,331.77,400.0,327.3149,327.3346,327.2952,327.3346,400.0
2023-03-22 13:45:00,331.95,332.14,331.95,332.14,1043.0,327.5122,327.6997,327.5122,327.6997,1043.0
2023-03-22 13:50:00,332.02,332.6,331.97,332.5,2800.0,327.5813,328.1535,327.532,328.0549,2800.0
2023-03-22 13:55:00,332.59,333.01,332.05,332.15,4970.0,328.1437,328.5581,327.6109,327.7096,4970.0
2023-03-22 14:00:00,332.55,334.99,332.55,334.99,2080.0,328.1042,330.5116,328.1042,330.5116,2080.0
2023-03-22 14:05:00,335.53,336.34,334.7,334.73,3163.0,331.0444,331.8436,330.2255,330.2551,3163.0
2023-03-22 14:10:00,334.66,334.71,333.25,333.59,4538.0,330.186,330.2353,328.7949,329.1303,4538.0
2023-03-22 14:15:00,333.8,334.34,333.7,334.21,5715.0,329.3375,329.8703,329.2388,329.742,5715.0
2023-03-22 14:20:00,334.21,334.21,333.33,333.33,7824.0,329.742,329.742,328.8738,328.8738,7824.0
2023-03-22 14:25:00,333.63,335.06,333.39,335.06,4613.0,329.1698,330.5807,328.933,330.5807,4613.0
2023-03-22 14:30:00,334.77,336.03,334.11,335.3,4158.0,330.2945,331.5377,329.6434,330.8175,4158.0
2023-03-22 14:35:00,335.3,335.3,331.93,333.65,4549.0,330.8175,330.8175,327.4925,329.1895,4549.0
2023-03-22 14:40:00,334.19,335.52,334.19,335.36,900.0,329.7223,331.0345,329.7223,330.8767,900.0
2023-03-22 14:45:00,335.34,336.82,335.11,336.22,2590.0,330.8569,332.3171,330.63,331.7252,2590.0
2023-03-22 14:50:00,336.5,337.04,335.16,335.16,3264.0,332.0014,332.5342,330.6793,330.6793,3264.0
2023-03-22 14:55:00,335.69,335.69,333.75,333.75,3114.0,331.2022,331.2022,329.2882,329.2882,3114.0
2023-03-22 15:00:00,333.94,333.95,332.73,332.75,3367.0,329.4756,329.4855,328.2818,328.3015,3367.0
2023-03-22 15:05:00,332.43,332.7,331.72,332.45,2224.0,327.9858,328.2522,327.2853,328.0056,2224.0
2023-03-22 15:10:00,332.39,333.14,331.64,333.14,3458.0,327.9464,328.6863,327.2064,328.6863,3458.0
2023-03-22 15:15:00,333.15,333.48,333.15,333.33,1000.0,328.6962,329.0218,328.6962,328.8738,1000.0
2023-03-22 15:20:00,333.25,334.83,333.22,334.28,1405.0,328.7949,330.3537,328.7653,329.8111,1405.0
2023-03-22 15:25:00,334.32,334.39,333.52,334.29,2432.0,329.8506,329.9196,329.0613,329.821,2432.0
2023-03-22 15:30:00,334.23,334.23,332.81,333.09,2790.0,329.7618,329.7618,328.3607,328.637,2790.0
2023-03-22 15:35:00,332.74,332.83,331.79,332.05,2701.0,328.2917,328.3805,327.3544,327.6109,2701.0
2023-03-22 15:40:00,332.47,332.6,331.97,331.98,3733.0,328.0253,328.1535,327.532,327.5418,3733.0
2023-03-22 15:45:00,331.74,331.74,330.72,331.04,5271.0,327.305,327.305,326.2987,326.6144,5271.0
2023-03-22 15:50:00,330.8,331.28,328.74,328.74,13187.0,326.3776,326.8512,324.3452,324.3452,13187.0
2023-03-22 15:55:00,329.02,329.06,328.17,328.26,22718.0,324.6214,324.6609,323.7828,323.8716,22718.0
2023-03-23 09:30:00,327.69,329.59,327.69,329.19,3039.0,323.3092,325.1838,323.3092,324.7891,3039.0
2023-03-23 09:35:00,329.19,329.19,329.19,329.19,0.0,324.7891,324.7891,324.7891,324.7891,0.0
2023-03-23 09:40:00,328.51,329.14,328.51,329.14,238.0,324.1182,324.7398,324.1182,324.7398,238.0
2023-03-23 09:45:00,330.0,332.45,329.57,332.45,9823.0,325.5883,328.0056,325.1641,328.0056,9823.0
2023-03-23 09:50:00,331.5,331.89,331.49,331.8,838.0,327.0683,327.453,327.0584,327.3642,838.0
2023-03-23 09:55:00,331.21,331.46,330.45,330.6,2844.0,326.7821,327.0288,326.0323,326.1803,2844.0
2023-03-23 10:00:00,330.45,331.27,330.1,330.75,5503.0,326.0323,326.8413,325.687,326.3283,5503.0
2023-03-23 10:05:00,331.19,333.68,331.19,333.68,3886.0,326.7624,329.2191,326.7624,329.2191,3886.0
2023-03-23 10:10:00,332.89,334.84,332.88,334.43,3879.0,328.4397,330.3636,328.4298,329.9591,3879.0
2023-03-23 10:15:00,334.46,336.19,334.41,336.04,7310.0,329.9887,331.6956,329.9394,331.5476,7310.0
2023-03-23 10:20:00,335.78,335.78,333.74,334.1,3605.0,331.291,331.291,329.2783,329.6335,3605.0
2023-03-23 10:25:00,334.12,334.12,333.01,333.74,1600.0,329.6532,329.6532,328.5581,329.2783,1600.0
2023-03-23 10:30:00,332.98,333.63,332.69,333.29,600.0,328.5285,329.1698,328.2423,328.8343,600.0
2023-03-23 10:35:00,333.6,334.63,333.6,334.44,10605.0,329.1402,330.1564,329.1402,329.969,10605.0
2023-03-23 10:40:00,334.47,334.47,333.79,334.21,2924.0,329.9986,329.9986,329.3276,329.742,2924.0
2023-03-23 10:45:00,334.06,334.68,334.06,334.22,1566.0,329.594,330.2057,329.594,329.7519,1566.0
2023-03-23 10:50:00,334.47,335.58,334.47,335.58,1313.0,329.9986,331.0937,329.9986,331.0937,1313.0
2023-03-23 10:55:00,335.75,336.24,335.51,336.06,3189.0,331.2614,331.7449,331.0246,331.5673,3189.0
2023-03-23 11:00:00,336.12,336.38,335.7,336.38,2507.0,331.6265,331.883,331.2121,331.883,2507.0
2023-03-23 11:05:00,336.5,336.89,336.24,336.24,2218.0,332.0014,332.3862,331.7449,331.7449,2218.0
2023-03-23 11:10:00,336.08,336.46,336.08,336.18,1500.0,331.587,331.9619,331.587,331.6857,1500.0
2023-03-23 11:15:00,336.2,336.46,335.0,335.0,1769.0,331.7054,331.9619,330.5215,330.5215,1769.0
2023-03-23 11:20:00,335.27,336.2,335.26,336.2,3008.0,330.7879,331.7054,330.778,331.7054,3008.0
2023-03-23 11:25:00,336.06,336.56,335.92,336.4,2079.0,331.5673,332.0606,331.4292,331.9027,2079.0
2023-03-23 11:30:00,336.37,336.44,335.63,335.63,834.0,331.8731,331.9422,331.143,331.143,834.0
2023-03-23 11:35:00,336.17,336.17,335.84,335.84,660.0,331.6758,331.6758,331.3502,331.3502,660.0
2023-03-23 11:40:00,335.87,335.89,335.35,335.36,600.0,331.3798,331.3996,330.8668,330.8767,600.0
2023-03-23 11:45:00,335.25,336.39,335.03,336.25,4014.0,330.7681,331.8929,330.5511,331.7548,4014.0
2023-03-23 11:50:00,336.49,336.64,336.09,336.28,1554.0,331.9915,332.1395,331.5969,331.7844,1554.0
2023-03-23 11:55:00,336.37,336.91,336.11,336.32,5433.0,331.8731,332.4059,331.6166,331.8238,5433.0
2023-03-23 12:00:00,336.17,336.2,335.81,336.2,1317.0,331.6758,331.7054,331.3206,331.7054,1317.0
2023-03-23 12:05:00,335.77,336.31,335.57,336.31,2635.0,331.2812,331.814,331.0838,331.814,2635.0
2023-03-23 12:10:00,335.94,335.94,335.21,335.21,600.0,331.4489,331.4489,330.7287,330.7287,600.0
2023-03-23 12:15:00,334.67,335.07,334.5,335.07,1838.0,330.1959,330.5905,330.0281,330.5905,1838.0
2023-03-23 12:20:00,335.78,335.96,335.5,335.78,1112.0,331.291,331.4686,331.0148,331.291,1112.0
2023-03-23 12:25:00,335.78,335.79,335.25,335.34,3254.0,331.291,331.3009,330.7681,330.8569,3254.0
2023-03-23 12:30:00,335.79,336.32,335.79,336.03,3931.0,331.3009,331.8238,331.3009,331.5377,3931.0
2023-03-23 12:35:00,336.01,336.23,335.81,335.9,1610.0,331.518,331.735,331.3206,331.4094,1610.0
2023-03-23 12:40:00,335.45,335.93,335.07,335.93,3578.0,330.9654,331.439,330.5905,331.439,3578.0
2023-03-23 12:45:00,335.75,335.89,335.11,335.5,2640.0,331.2614,331.3996,330.63,331.0148,2640.0
2023-03-23 12:50:00,335.34,335.62,335.06,335.28,4199.0,330.8569,331.1332,330.5807,330.7977,4199.0
2023-03-23 12:55:00,335.47,335.58,335.17,335.45,5461.0,330.9852,331.0937,330.6892,330.9654,5461.0
2023-03-23 13:00:00,335.5,335.63,335.09,335.5,11600.0,331.0148,331.143,330.6103,331.0148,11600.0
2023-03-23 13:05:00,335.6,335.83,335.18,335.22,1614.0,331.1134,331.3404,330.6991,330.7385,1614.0
2023-03-23 13:10:00,335.0,335.2,334.64,334.92,900.0,330.5215,330.7188,330.1663,330.4425,900.0
2023-03-23 13:15:00,335.06,335.06,334.32,334.38,1545.0,330.5807,330.5807,329.8506,329.9098,1545.0
2023-03-23 13:20:00,334.57,334.98,334.5,334.73,2400.0,330.0972,330.5017,330.0281,330.2551,2400.0
2023-03-23 13:25:00,334.75,334.75,333.94,334.28,1100.0,330.2748,330.2748,329.4756,329.8111,1100.0
2023-03-23 13:30:00,334.91,334.92,334.76,334.76,500.0,330.4327,330.4425,330.2847,330.2847,500.0
2023-03-23 13:35:00,334.55,335.08,334.43,335.08,1920.0,330.0775,330.6004,329.9591,330.6004,1920.0
2023-03-23 13:40:00,335.36,335.89,335.36,335.87,700.0,330.8767,331.3996,330.8767,331.3798,700.0
2023-03-23 13:45:00,335.8,335.99,334.98,335.03,4794.0,331.3108,331.4982,330.5017,330.5511,4794.0
2023-03-23 13:50:00,335.03,335.03,334.37,334.63,3235.0,330.5511,330.5511,329.8999,330.1564,3235.0
2023-03-23 13:55:00,334.72,334.72,334.35,334.35,534.0,330.2452,330.2452,329.8802,329.8802,534.0
2023-03-23 14:00:00,334.67,335.06,333.95,334.05,8126.0,330.1959,330.5807,329.4855,329.5842,8126.0
2023-03-23 14:05:00,334.43,334.43,333.37,333.37,1992.0,329.9591,329.9591,328.9133,328.9133,1992.0
2023-03-23 14:10:00,333.4,333.54,332.89,333.54,1640.0,328.9429,329.081,328.4397,329.081,1640.0
2023-03-23 14:15:00,333.0,333.62,332.93,333.62,5679.0,328.5482,329.1599,328.4791,329.1599,5679.0
2023-03-23 14:20:00,333.04,333.72,333.03,333.4,6853.0,328.5877,329.2586,328.5778,328.9429,6853.0
2023-03-23 14:25:00,333.14,333.38,332.77,332.87,3822.0,328.6863,328.9231,328.3213,328.4199,3822.0
2023-03-23 14:30:00,332.98,333.24,332.37,332.62,3130.0,328.5285,328.785,327.9266,328.1733,3130.0
2023-03-23 14:35:00,332.9,333.46,331.99,332.22,3720.0,328.4495,329.0021,327.5517,327.7786,3720.0
2023-03-23 14:40:00,331.35,331.63,330.63,330.89,1301.0,326.9203,327.1965,326.2099,326.4664,1301.0
2023-03-23 14:45:00,330.94,331.62,330.92,331.14,1537.0,326.5157,327.1867,326.496,326.7131,1537.0
2023-03-23 14:50:00,330.76,330.77,330.0,330.0,1400.0,326.3381,326.348,325.5883,325.5883,1400.0
2023-03-23 14:55:00,330.0,331.08,329.7,331.08,4592.0,325.5883,326.6539,325.2923,326.6539,4592.0
2023-03-23 15:00:00,331.9,334.03,331.86,333.61,1832.0,327.4629,329.5644,327.4234,329.15,1832.0
2023-03-23 15:05:00,332.99,332.99,332.27,332.91,1400.0,328.5383,328.5383,327.828,328.4594,1400.0
2023-03-23 15:10:00,333.1,333.13,332.3,332.75,1916.0,328.6469,328.6765,327.8576,328.3015,1916.0
2023-03-23 15:15:00,332.45,333.03,330.43,330.84,3075.0,328.0056,328.5778,326.0126,326.4171,3075.0
2023-03-23 15:20:00,330.83,331.73,329.86,331.73,3271.0,326.4072,327.2952,325.4502,327.2952,3271.0
2023-03-23 15:25:00,331.39,332.0,331.16,331.38,2645.0,326.9597,327.5616,326.7328,326.9499,2645.0
2023-03-23 15:30:00,331.09,331.76,330.91,331.13,3518.0,326.6637,327.3248,326.4861,326.7032,3518.0
2023-03-23 15:35:00,331.85,332.87,331.85,332.78,1253.0,327.4136,328.4199,327.4136,328.3311,1253.0
2023-03-23 15:40:00,332.07,333.08,331.98,333.01,3494.0,327.6306,328.6271,327.5418,328.5581,3494.0
2023-03-23 15:45:00,333.35,334.33,333.23,334.21,11016.0,328.8935,329.8604,328.7751,329.742,11016.0
2023-03-23 15:50:00,334.56,335.96,334.56,335.34,33831.0,330.0873,331.4686,330.0873,330.8569,33831.0
2023-03-23 15:55:00,335.18,335.57,333.21,333.4,20455.0,330.6991,331.0838,328.7554,328.9429,20455.0
2023-03-24 09:30:00,329.71,331.3,329.71,331.3,2239.0,325.3022,326.8709,325.3022,326.8709,2239.0
2023-03-24 09:35:00,328.87,330.27,328.86,330.27,765.0,324.4734,325.8547,324.4635,325.8547,765.0
2023-03-24 09:40:00,330.26,330.26,327.18,327.69,1581.0,325.8448,325.8448,322.806,323.3092,1581.0
2023-03-24 09:45:00,327.66,327.66,326.6,326.61,900.0,323.2796,323.2796,322.2338,322.2436,900.0
2023-03-24 09:50:00,327.21,328.1,327.2,328.1,1000.0,322.8356,323.7137,322.8257,323.7137,1000.0
2023-03-24 09:55:00,328.7,329.35,328.34,329.35,742.0,324.3057,324.947,323.9505,324.947,742.0
2023-03-24 10:00:00,328.86,330.64,328.85,330.49,4357.0,324.4635,326.2198,324.4537,326.0718,4357.0
2023-03-24 10:05:00,330.79,331.0,329.58,329.97,4478.0,326.3677,326.5749,325.1739,325.5587,4478.0
2023-03-24 10:10:00,329.65,329.98,329.57,329.98,629.0,325.243,325.5686,325.1641,325.5686,629.0
2023-03-24 10:15:00,330.5,330.5,328.89,328.96,2139.0,326.0816,326.0816,324.4931,324.5622,2139.0
2023-03-24 10:20:00,329.41,329.41,328.09,328.77,1547.0,325.0062,325.0062,323.7038,324.3748,1547.0
2023-03-24 10:25:00,328.87,331.12,328.86,330.56,6090.0,324.4734,326.6933,324.4635,326.1408,6090.0
2023-03-24 10:30:00,330.72,331.44,330.55,330.74,2787.0,326.2987,327.0091,326.131,326.3184,2787.0
2023-03-24 10:35:00,330.62,330.62,329.76,330.27,1000.0,326.2,326.2,325.3515,325.8547,1000.0
2023-03-24 10:40:00,330.16,330.46,329.61,329.61,1118.0,325.7462,326.0422,325.2035,325.2035,1118.0
2023-03-24 10:45:00,329.59,329.84,328.99,328.99,3899.0,325.1838,325.4304,324.5918,324.5918,3899.0
2023-03-24 10:50:00,328.83,329.19,328.83,329.19,1900.0,324.4339,324.7891,324.4339,324.7891,1900.0
2023-03-24 10:55:00,328.93,329.63,328.92,329.35,2243.0,324.5326,325.2233,324.5227,324.947,2243.0
2023-03-24 11:00:00,329.52,329.58,328.99,329.34,2645.0,325.1147,325.1739,324.5918,324.9371,2645.0
2023-03-24 11:05:00,329.2,329.2,328.36,328.36,1001.0,324.799,324.799,323.9702,323.9702,1001.0
2023-03-24 11:10:00,328.23,328.23,327.72,327.83,1000.0,323.842,323.842,323.3388,323.4473,1000.0
2023-03-24 11:15:00,327.94,328.11,327.6,327.79,888.0,323.5558,323.7236,323.2204,323.4079,888.0
2023-03-24 11:20:00,327.92,328.4,327.32,327.32,1946.0,323.5361,324.0097,322.9441,322.9441,1946.0
2023-03-24 11:25:00,327.53,328.33,327.53,327.81,3111.0,323.1513,323.9406,323.1513,323.4276,3111.0
2023-03-24 11:30:00,327.47,327.47,327.26,327.26,615.0,323.0921,323.0921,322.8849,322.8849,615.0
2023-03-24 11:35:00,328.37,328.37,328.17,328.17,408.0,323.9801,323.9801,323.7828,323.7828,408.0
2023-03-24 11:40:00,328.45,328.45,328.44,328.44,260.0,324.059,324.059,324.0492,324.0492,260.0
2023-03-24 11:45:00,328.83,330.97,328.8,329.85,1127.0,324.4339,326.5453,324.4044,325.4403,1127.0
2023-03-24 11:50:00,329.25,329.25,329.25,329.25,100.0,324.8483,324.8483,324.8483,324.8483,100.0
2023-03-24 11:55:00,329.62,329.93,329.62,329.8,1310.0,325.2134,325.5192,325.2134,325.391,1310.0
2023-03-24 12:00:00,329.52,330.49,329.52,329.81,1370.0,325.1147,326.0718,325.1147,325.4008,1370.0
2023-03-24 12:05:00,329.83,329.83,329.7,329.75,400.0,325.4206,325.4206,325.2923,325.3417,400.0
2023-03-24 12:10:00,329.75,329.75,329.75,329.75,0.0,325.3417,325.3417,325.3417,325.3417,0.0
2023-03-24 12:15:00,329.51,329.51,328.98,329.26,800.0,325.1049,325.1049,324.5819,324.8582,800.0
2023-03-24 12:20:00,329.68,330.11,329.4,330.11,600.0,325.2726,325.6968,324.9963,325.6968,600.0
2023-03-24 12:25:00,330.31,330.55,330.31,330.55,300.0,325.8942,326.131,325.8942,326.131,300.0
2023-03-24 12:30:00,331.02,331.39,330.83,331.39,901.0,326.5947,326.9597,326.4072,326.9597,901.0
2023-03-24 12:35:00,331.51,331.8,331.51,331.58,800.0,327.0781,327.3642,327.0781,327.1472,800.0
2023-03-24 12:40:00,331.57,331.64,331.57,331.64,786.0,327.1373,327.2064,327.1373,327.2064,786.0
2023-03-24 12:45:00,332.3,332.83,332.3,332.83,500.0,327.8576,328.3805,327.8576,328.3805,500.0
2023-03-24 12:50:00,332.96,333.02,332.63,332.94,2108.0,328.5087,328.5679,328.1831,328.489,2108.0
2023-03-24 12:55:00,333.12,333.86,333.12,333.51,1400.0,328.6666,329.3967,328.6666,329.0514,1400.0
2023-03-24 13:00:00,333.68,333.72,333.62,333.62,300.0,329.2191,329.2586,329.1599,329.1599,300.0
2023-03-24 13:05:00,333.81,334.15,333.74,333.74,1602.0,329.3474,329.6828,329.2783,329.2783,1602.0
2023-03-24 13:10:00,333.88,334.39,333.88,334.38,1932.0,329.4164,329.9196,329.4164,329.9098,1932.0
2023-03-24 13:15:00,334.15,334.15,333.39,333.39,2200.0,329.6828,329.6828,328.933,328.933,2200.0
2023-03-24 13:20:00,333.57,333.93,333.11,333.12,1054.0,329.1106,329.4658,328.6567,328.6666,1054.0
2023-03-24 13:25:00,333.39,333.89,333.21,333.51,2301.0,328.933,329.4263,328.7554,329.0514,2301.0
2023-03-24 13:30:00,333.62,333.62,333.62,333.62,500.0,329.1599,329.1599,329.1599,329.1599,500.0
2023-03-24 13:35:00,333.62,333.97,333.62,333.96,1424.0,329.1599,329.5052,329.1599,329.4954,1424.0
2023-03-24 13:40:00,334.04,334.06,333.67,333.72,800.0,329.5743,329.594,329.2092,329.2586,800.0
2023-03-24 13:45:00,333.79,334.06,333.15,333.16,2966.0,329.3276,329.594,328.6962,328.7061,2966.0
2023-03-24 13:50:00,333.0,333.01,333.0,333.0,100.0,328.5482,328.5581,328.5482,328.5482,100.0
2023-03-24 13:55:00,332.87,334.08,332.87,334.08,2650.0,328.4199,329.6138,328.4199,329.6138,2650.0
2023-03-24 14:00:00,333.92,334.46,333.9,334.2,1922.0,329.4559,329.9887,329.4362,329.7322,1922.0
2023-03-24 14:05:00,334.5,334.86,333.96,334.74,2000.0,330.0281,330.3833,329.4954,330.2649,2000.0
2023-03-24 14:10:00,334.6,335.0,334.47,335.0,2412.0,330.1268,330.5215,329.9986,330.5215,2412.0
2023-03-24 14:15:00,335.01,335.25,334.63,334.99,4452.0,330.5313,330.7681,330.1564,330.5116,4452.0
2023-03-24 14:20:00,335.04,335.45,334.97,335.19,2786.0,330.5609,330.9654,330.4919,330.7089,2786.0
2023-03-24 14:25:00,334.93,335.05,334.93,335.05,200.0,330.4524,330.5708,330.4524,330.5708,200.0
2023-03-24 14:30:00,335.1,335.92,335.07,335.34,2048.0,330.6201,331.4292,330.5905,330.8569,2048.0
2023-03-24 14:35:00,335.54,335.63,335.53,335.63,200.0,331.0542,331.143,331.0444,331.143,200.0
2023-03-24 14:40:00,335.78,336.16,335.71,336.16,1400.0,331.291,331.666,331.222,331.666,1400.0
2023-03-24 14:45:00,336.15,336.15,335.96,336.0,538.0,331.6561,331.6561,331.4686,331.5081,538.0
2023-03-24 14:50:00,335.78,335.96,335.45,335.78,1529.0,331.291,331.4686,330.9654,331.291,1529.0
2023-03-24 14:55:00,335.94,335.97,335.62,335.7,774.0,331.4489,331.4785,331.1332,331.2121,774.0
2023-03-24 15:00:00,335.59,335.69,335.17,335.17,500.0,331.1036,331.2022,330.6892,330.6892,500.0
2023-03-24 15:05:00,335.32,335.61,335.32,335.33,1800.0,330.8372,331.1233,330.8372,330.8471,1800.0
2023-03-24 15:10:00,335.47,335.53,335.47,335.47,400.0,330.9852,331.0444,330.9852,330.9852,400.0
2023-03-24 15:15:00,335.58,336.28,335.58,336.28,1288.0,331.0937,331.7844,331.0937,331.7844,1288.0
2023-03-24 15:20:00,336.44,337.06,336.43,336.77,2100.0,331.9422,332.5539,331.9323,332.2678,2100.0
2023-03-24 15:25:00,336.68,337.01,336.41,337.01,2173.0,332.179,332.5046,331.9126,332.5046,2173.0
2023-03-24 15:30:00,337.16,337.28,336.53,336.9,2700.0,332.6526,332.771,332.031,332.3961,2700.0
2023-03-24 15:35:00,336.92,337.16,336.85,337.01,3579.0,332.4158,332.6526,332.3467,332.5046,3579.0
2023-03-24 15:40:00,336.78,336.86,336.54,336.63,1840.0,332.2777,332.3566,332.0409,332.1297,1840.0
2023-03-24 15:45:00,336.76,337.1,336.66,336.85,4003.0,332.2579,332.5934,332.1593,332.3467,4003.0
2023-03-24 15:50:00,336.69,337.05,336.2,336.36,6168.0,332.1889,332.5441,331.7054,331.8633,6168.0
2023-03-24 15:55:00,336.37,337.12,336.18,336.83,18060.0,331.8731,332.6131,331.6857,332.327,18060.0
2023-03-27 09:30:00,339.46,341.54,339.46,340.82,8017.0,334.9218,336.974,334.9218,336.2637,8017.0
2023-03-27 09:35:00,340.04,340.04,339.77,339.78,300.0,335.4941,335.4941,335.2277,335.2376,300.0
2023-03-27 09:40:00,340.41,340.41,337.76,337.77,550.0,335.8591,335.8591,333.2446,333.2544,550.0
2023-03-27 09:45:00,337.77,337.77,337.77,337.77,0.0,333.2544,333.2544,333.2544,333.2544,0.0
2023-03-27 09:50:00,339.9,339.9,338.54,338.54,400.0,335.356,335.356,334.0141,334.0141,400.0
2023-03-27 09:55:00,338.74,339.04,338.13,338.13,940.0,334.2115,334.5075,333.6096,333.6096,940.0
2023-03-27 10:00:00,336.99,338.02,336.98,337.6,2273.0,332.4849,333.5011,332.475,333.0867,2273.0
2023-03-27 10:05:00,337.5,337.83,337.5,337.5,2236.0,332.988,333.3136,332.988,332.988,2236.0
2023-03-27 10:10:00,337.84,339.02,337.84,338.01,956.0,333.3235,334.4877,333.3235,333.4912,956.0
2023-03-27 10:15:00,338.35,338.56,337.5,337.88,1100.0,333.8267,334.0339,332.988,333.363,1100.0
2023-03-27 10:20:00,338.53,338.59,338.45,338.59,835.0,334.0043,334.0635,333.9253,334.0635,835.0
2023-03-27 10:25:00,338.42,338.54,338.41,338.54,296.0,333.8957,334.0141,333.8859,334.0141,296.0
2023-03-27 10:30:00,337.73,337.73,337.5,337.5,300.0,333.215,333.215,332.988,332.988,300.0
2023-03-27 10:35:00,337.25,337.86,337.25,337.86,847.0,332.7414,333.3432,332.7414,333.3432,847.0
2023-03-27 10:40:00,337.48,337.85,337.48,337.84,815.0,332.9683,333.3334,332.9683,333.3235,815.0
2023-03-27 10:45:00,337.09,337.35,336.83,336.83,1620.0,332.5835,332.84,332.327,332.327,1620.0
2023-03-27 10:50:00,337.32,337.83,337.13,337.37,1100.0,332.8104,333.3136,332.623,332.8598,1100.0
2023-03-27 10:55:00,337.54,337.54,336.26,336.26,800.0,333.0275,333.0275,331.7646,331.7646,800.0
2023-03-27 11:00:00,336.59,337.16,336.59,337.16,300.0,332.0902,332.6526,332.0902,332.6526,300.0
2023-03-27 11:05:00,336.77,336.77,336.44,336.69,310.0,332.2678,332.2678,331.9422,332.1889,310.0
2023-03-27 11:10:00,336.34,336.88,336.34,336.87,408.0,331.8436,332.3763,331.8436,332.3665,408.0
2023-03-27 11:15:00,336.35,336.41,336.15,336.41,971.0,331.8534,331.9126,331.6561,331.9126,971.0
2023-03-27 11:20:00,336.65,337.09,336.52,336.75,1260.0,332.1494,332.5835,332.0211,332.2481,1260.0
2023-03-27 11:25:00,337.09,337.09,336.93,336.93,300.0,332.5835,332.5835,332.4257,332.4257,300.0
2023-03-27 11:30:00,337.78,338.06,337.61,338.06,691.0,333.2643,333.5406,333.0966,333.5406,691.0
2023-03-27 11:35:00,337.73,337.73,337.73,337.73,100.0,333.215,333.215,333.215,333.215,100.0
2023-03-27 11:40:00,337.65,338.23,337.64,338.23,1598.0,333.136,333.7083,333.1262,333.7083,1598.0
2023-03-27 11:45:00,338.13,338.23,338.13,338.23,400.0,333.6096,333.7083,333.6096,333.7083,400.0
2023-03-27 11:50:00,338.49,338.57,338.13,338.13,1000.0,333.9648,334.0437,333.6096,333.6096,1000.0
2023-03-27 11:55:00,338.28,338.56,338.02,338.47,2683.0,333.7576,334.0339,333.5011,333.9451,2683.0
2023-03-27 12:00:00,338.65,339.89,338.65,339.88,400.0,334.1227,335.3461,334.1227,335.3362,400.0
2023-03-27 12:05:00,339.37,340.04,339.08,339.49,2750.0,334.833,335.4941,334.5469,334.9514,2750.0
2023-03-27 12:10:00,339.98,340.75,339.98,340.75,400.0,335.4349,336.1946,335.4349,336.1946,400.0
2023-03-27 12:15:00,340.35,340.69,340.16,340.69,3419.0,335.7999,336.1354,335.6125,336.1354,3419.0
2023-03-27 12:20:00,340.46,340.46,340.1,340.11,2544.0,335.9085,335.9085,335.5533,335.5632,2544.0
2023-03-27 12:25:00,340.13,340.42,339.63,340.09,1300.0,335.5829,335.869,335.0896,335.5434,1300.0
2023-03-27 12:30:00,339.99,340.35,339.91,339.91,1182.0,335.4448,335.7999,335.3658,335.3658,1182.0
2023-03-27 12:35:00,339.88,340.42,339.67,340.42,637.0,335.3362,335.869,335.129,335.869,637.0
2023-03-27 12:40:00,339.81,339.81,339.47,339.66,1615.0,335.2672,335.2672,334.9317,335.1192,1615.0
2023-03-27 12:45:00,339.66,340.1,339.24,339.75,2741.0,335.1192,335.5533,334.7048,335.208,2741.0
2023-03-27 12:50:00,339.47,339.47,339.47,339.47,112.0,334.9317,334.9317,334.9317,334.9317,112.0
2023-03-27 12:55:00,339.47,339.58,339.47,339.57,300.0,334.9317,335.0402,334.9317,335.0304,300.0
2023-03-27 13:00:00,340.0,340.2,340.0,340.0,700.0,335.4546,335.6519,335.4546,335.4546,700.0
2023-03-27 13:05:00,340.01,340.12,339.57,339.87,2485.0,335.4645,335.573,335.0304,335.3264,2485.0
2023-03-27 13:10:00,339.87,340.95,339.72,340.72,2068.0,335.3264,336.3919,335.1784,336.165,2068.0
2023-03-27 13:15:00,340.73,341.11,340.68,341.11,1600.0,336.1749,336.5498,336.1255,336.5498,1600.0
2023-03-27 13:20:00,341.1,342.13,341.09,342.01,1806.0,336.5399,337.5561,336.53,337.4377,1806.0
2023-03-27 13:25:00,341.41,341.6,341.38,341.6,1086.0,336.8458,337.0332,336.8162,337.0332,1086.0
2023-03-27 13:30:00,341.43,341.88,341.4,341.85,1840.0,336.8655,337.3095,336.8359,337.2799,1840.0
2023-03-27 13:35:00,341.73,341.95,341.49,341.92,1503.0,337.1615,337.3786,336.9247,337.349,1503.0
2023-03-27 13:40:00,341.98,342.2,341.98,342.18,2380.0,337.4082,337.6252,337.4082,337.6055,2380.0
2023-03-27 13:45:00,342.01,342.2,341.71,341.71,2963.0,337.4377,337.6252,337.1418,337.1418,2963.0
2023-03-27 13:50:00,341.93,341.93,341.5,341.5,988.0,337.3588,337.3588,336.9346,336.9346,988.0
2023-03-27 13:55:00,341.53,341.71,341.06,341.06,2103.0,336.9642,337.1418,336.5004,336.5004,2103.0
2023-03-27 14:00:00,341.06,341.07,340.29,340.3,2000.0,336.5004,336.5103,335.7407,335.7506,2000.0
2023-03-27 14:05:00,340.36,340.47,339.88,339.88,1690.0,335.8098,335.9183,335.3362,335.3362,1690.0
2023-03-27 14:10:00,339.76,339.9,339.19,339.19,2366.0,335.2178,335.356,334.6554,334.6554,2366.0
2023-03-27 14:15:00,339.33,339.82,339.22,339.82,768.0,334.7936,335.277,334.685,335.277,768.0
2023-03-27 14:20:00,339.65,339.86,339.58,339.86,1644.0,335.1093,335.3165,335.0402,335.3165,1644.0
2023-03-27 14:25:00,339.83,340.37,339.72,340.37,1600.0,335.2869,335.8197,335.1784,335.8197,1600.0
2023-03-27 14:30:00,340.34,340.4,339.91,340.19,1647.0,335.7901,335.8493,335.3658,335.6421,1647.0
2023-03-27 14:35:00,340.21,341.02,340.21,340.44,2551.0,335.6618,336.461,335.6618,335.8887,2551.0
2023-03-27 14:40:00,340.17,340.44,339.99,340.44,1671.0,335.6223,335.8887,335.4448,335.8887,1671.0
2023-03-27 14:45:00,340.35,340.35,339.82,339.82,1000.0,335.7999,335.7999,335.277,335.277,1000.0
2023-03-27 14:50:00,340.26,340.33,339.43,339.43,800.0,335.7111,335.7802,334.8922,334.8922,800.0
2023-03-27 14:55:00,339.59,340.49,339.33,340.4,1920.0,335.0501,335.9381,334.7936,335.8493,1920.0
2023-03-27 15:00:00,340.44,340.44,340.1,340.42,500.0,335.8887,335.8887,335.5533,335.869,500.0
2023-03-27 15:05:00,340.0,340.19,339.98,340.19,500.0,335.4546,335.6421,335.4349,335.6421,500.0
2023-03-27 15:10:00,340.28,340.31,340.1,340.17,1326.0,335.7309,335.7605,335.5533,335.6223,1326.0
2023-03-27 15:15:00,340.02,340.13,339.85,339.87,2514.0,335.4744,335.5829,335.3066,335.3264,2514.0
2023-03-27 15:20:00,339.82,340.51,339.8,340.29,2008.0,335.277,335.9578,335.2573,335.7407,2008.0
2023-03-27 15:25:00,340.27,340.91,340.27,340.53,2431.0,335.721,336.3525,335.721,335.9775,2431.0
2023-03-27 15:30:00,340.47,340.9,340.18,340.41,2448.0,335.9183,336.3426,335.6322,335.8591,2448.0
2023-03-27 15:35:00,340.52,340.52,339.77,339.92,1100.0,335.9677,335.9677,335.2277,335.3757,1100.0
2023-03-27 15:40:00,339.91,340.08,339.45,339.62,2800.0,335.3658,335.5336,334.912,335.0797,2800.0
2023-03-27 15:45:00,339.52,339.52,339.09,339.21,4691.0,334.981,334.981,334.5568,334.6752,4691.0
2023-03-27 15:50:00,339.06,339.59,338.72,339.57,6272.0,334.5272,335.0501,334.1917,335.0304,6272.0
2023-03-27 15:55:00,339.56,339.59,338.57,339.27,12910.0,335.0205,335.0501,334.0437,334.7344,12910.0
2023-03-28 09:30:00,338.18,338.18,337.28,337.28,2062.0,333.659,333.659,332.771,332.771,2062.0
2023-03-28 09:35:00,337.87,341.49,337.87,340.98,1792.0,333.3531,336.9247,333.3531,336.4215,1792.0
2023-03-28 09:40:00,341.48,341.94,340.77,341.62,5823.0,336.9148,337.3687,336.2143,337.053,5823.0
2023-03-28 09:45:00,341.25,341.5,340.3,340.31,1100.0,336.6879,336.9346,335.7506,335.7605,1100.0
2023-03-28 09:50:00,340.72,340.77,340.26,340.77,1609.0,336.165,336.2143,335.7111,336.2143,1609.0
2023-03-28 09:55:00,340.93,341.13,340.39,340.66,4366.0,336.3722,336.5695,335.8394,336.1058,4366.0
2023-03-28 10:00:00,340.43,342.01,340.43,342.01,1602.0,335.8789,337.4377,335.8789,337.4377,1602.0
2023-03-28 10:05:00,342.01,343.15,342.01,343.15,2900.0,337.4377,338.5625,337.4377,338.5625,2900.0
2023-03-28 10:10:00,343.15,344.44,343.14,344.44,1600.0,338.5625,339.8353,338.5526,339.8353,1600.0
2023-03-28 10:15:00,344.18,344.18,343.53,343.53,2059.0,339.5787,339.5787,338.9374,338.9374,2059.0
2023-03-28 10:20:00,343.28,343.53,342.63,343.07,1119.0,338.6908,338.9374,338.0495,338.4836,1119.0
2023-03-28 10:25:00,342.61,343.37,342.61,342.93,2080.0,338.0297,338.7796,338.0297,338.3455,2080.0
2023-03-28 10:30:00,343.14,343.15,342.23,342.44,1803.0,338.5526,338.5625,337.6548,337.862,1803.0
2023-03-28 10:35:00,341.73,342.64,341.73,342.64,1400.0,337.1615,338.0593,337.1615,338.0593,1400.0
2023-03-28 10:40:00,342.75,342.86,342.35,342.86,1000.0,338.1679,338.2764,337.7732,338.2764,1000.0
2023-03-28 10:45:00,343.05,343.06,342.8,343.03,600.0,338.4638,338.4737,338.2172,338.4441,600.0
2023-03-28 10:50:00,343.02,343.04,342.68,342.68,853.0,338.4342,338.454,338.0988,338.0988,853.0
2023-03-28 10:55:00,342.68,342.68,342.47,342.49,400.0,338.0988,338.0988,337.8916,337.9113,400.0
2023-03-28 11:00:00,342.46,343.09,342.46,342.76,1720.0,337.8817,338.5033,337.8817,338.1777,1720.0
2023-03-28 11:05:00,343.33,343.47,342.18,342.19,6783.0,338.7401,338.8782,337.6055,337.6153,6783.0
2023-03-28 11:10:00,342.28,342.57,341.91,342.57,1929.0,337.7041,337.9903,337.3391,337.9903,1929.0
2023-03-28 11:15:00,342.62,343.06,342.45,342.64,500.0,338.0396,338.4737,337.8719,338.0593,500.0
2023-03-28 11:20:00,342.71,342.87,342.71,342.87,500.0,338.1284,338.2863,338.1284,338.2863,500.0
2023-03-28 11:25:00,343.06,343.26,342.58,343.26,1830.0,338.4737,338.671,338.0001,338.671,1830.0
2023-03-28 11:30:00,343.23,343.63,343.23,343.56,1502.0,338.6414,339.0361,338.6414,338.967,1502.0
2023-03-28 11:35:00,343.75,344.68,343.75,344.65,2120.0,339.1545,340.0721,339.1545,340.0425,2120.0
2023-03-28 11:40:00,344.68,345.1,344.22,344.22,6110.0,340.0721,340.4864,339.6182,339.6182,6110.0
2023-03-28 11:45:00,344.88,345.31,344.49,344.71,2640.0,340.2694,340.6936,339.8846,340.1017,2640.0
2023-03-28 11:50:00,344.86,345.07,344.86,345.07,920.0,340.2496,340.4568,340.2496,340.4568,920.0
2023-03-28 11:55:00,344.92,345.39,344.83,345.39,1027.0,340.3088,340.7726,340.22,340.7726,1027.0
2023-03-28 12:00:00,345.62,346.04,345.51,346.04,3000.0,340.9995,341.4139,340.891,341.4139,3000.0
2023-03-28 12:05:00,345.78,346.43,345.73,345.96,7420.0,341.1573,341.7987,341.108,341.3349,7420.0
2023-03-28 12:10:00,345.93,346.09,345.48,345.74,3300.0,341.3053,341.4632,340.8614,341.1179,3300.0
2023-03-28 12:15:00,345.93,345.93,345.6,345.6,700.0,341.3053,341.3053,340.9798,340.9798,700.0
2023-03-28 12:20:00,345.75,345.8,345.64,345.75,1016.0,341.1278,341.1771,341.0192,341.1278,1016.0
2023-03-28 12:25:00,345.79,345.79,345.64,345.64,632.0,341.1672,341.1672,341.0192,341.0192,632.0
2023-03-28 12:30:00,345.5,345.5,345.24,345.38,400.0,340.8811,340.8811,340.6246,340.7627,400.0
2023-03-28 12:35:00,345.36,345.74,345.25,345.69,2019.0,340.743,341.1179,340.6344,341.0686,2019.0
2023-03-28 12:40:00,345.81,346.15,345.62,346.1,1105.0,341.1869,341.5224,340.9995,341.4731,1105.0
2023-03-28 12:45:00,345.94,345.94,345.55,345.81,1001.0,341.3152,341.3152,340.9304,341.1869,1001.0
2023-03-28 12:50:00,345.7,346.04,345.7,346.03,8821.0,341.0784,341.4139,341.0784,341.404,8821.0
2023-03-28 12:55:00,345.94,345.96,345.77,345.94,1201.0,341.3152,341.3349,341.1475,341.3152,1201.0
2023-03-28 13:00:00,345.88,346.06,345.26,345.26,1625.0,341.256,341.4336,340.6443,340.6443,1625.0
2023-03-28 13:05:00,344.86,345.02,344.85,345.02,300.0,340.2496,340.4075,340.2398,340.4075,300.0
2023-03-28 13:10:00,344.91,344.91,344.57,344.57,300.0,340.299,340.299,339.9635,339.9635,300.0
2023-03-28 13:15:00,344.38,344.51,344.35,344.51,614.0,339.7761,339.9043,339.7465,339.9043,614.0
2023-03-28 13:20:00,344.72,344.89,344.37,344.37,800.0,340.1115,340.2792,339.7662,339.7662,800.0
2023-03-28 13:25:00,344.46,344.69,344.46,344.69,801.0,339.855,340.0819,339.855,340.0819,801.0
2023-03-28 13:30:00,344.57,344.72,343.95,343.96,5200.0,339.9635,340.1115,339.3518,339.3617,5200.0
2023-03-28 13:35:00,343.94,344.22,343.9,344.2,2874.0,339.3419,339.6182,339.3025,339.5985,2874.0
2023-03-28 13:40:00,344.07,344.21,344.01,344.21,1753.0,339.4702,339.6083,339.411,339.6083,1753.0
2023-03-28 13:45:00,344.21,344.36,344.05,344.07,2394.0,339.6083,339.7563,339.4505,339.4702,2394.0
2023-03-28 13:50:00,343.96,344.0,343.86,344.0,809.0,339.3617,339.4011,339.263,339.4011,809.0
2023-03-28 13:55:00,344.07,344.14,343.85,344.11,2423.0,339.4702,339.5393,339.2532,339.5097,2423.0
2023-03-28 14:00:00,344.6,345.37,344.6,345.34,4010.0,339.9931,340.7528,339.9931,340.7232,4010.0
2023-03-28 14:05:00,345.28,345.36,344.89,344.89,4100.0,340.664,340.743,340.2792,340.2792,4100.0
2023-03-28 14:10:00,344.63,344.77,344.44,344.57,439.0,340.0227,340.1609,339.8353,339.9635,439.0
2023-03-28 14:15:00,344.67,344.85,344.36,344.52,2078.0,340.0622,340.2398,339.7563,339.9142,2078.0
2023-03-28 14:20:00,344.42,344.57,344.3,344.41,738.0,339.8155,339.9635,339.6971,339.8057,738.0
2023-03-28 14:25:00,344.26,344.26,344.1,344.26,309.0,339.6577,339.6577,339.4998,339.6577,309.0
2023-03-28 14:30:00,344.09,344.19,343.86,344.18,1056.0,339.4899,339.5886,339.263,339.5787,1056.0
2023-03-28 14:35:00,344.28,344.45,343.81,344.02,1200.0,339.6774,339.8451,339.2137,339.4209,1200.0
2023-03-28 14:40:00,344.11,344.74,344.1,344.74,2289.0,339.5097,340.1313,339.4998,340.1313,2289.0
2023-03-28 14:45:00,344.84,345.27,344.7,344.84,2401.0,340.2299,340.6542,340.0918,340.2299,2401.0
2023-03-28 14:50:00,344.81,345.09,344.81,345.09,1100.0,340.2003,340.4766,340.2003,340.4766,1100.0
2023-03-28 14:55:00,345.1,345.26,345.1,345.26,200.0,340.4864,340.6443,340.4864,340.6443,200.0
2023-03-28 15:00:00,345.3,345.52,345.22,345.22,2100.0,340.6838,340.9008,340.6048,340.6048,2100.0
2023-03-28 15:05:00,345.3,345.8,345.3,345.64,4517.0,340.6838,341.1771,340.6838,341.0192,4517.0
2023-03-28 15:10:00,345.38,345.87,345.31,345.38,3400.0,340.7627,341.2461,340.6936,340.7627,3400.0
2023-03-28 15:15:00,345.33,345.35,344.52,344.69,3559.0,340.7134,340.7331,339.9142,340.0819,3559.0
2023-03-28 15:20:00,344.53,344.96,344.53,344.9,3500.0,339.9241,340.3483,339.9241,340.2891,3500.0
2023-03-28 15:25:00,345.02,345.31,345.0,345.0,2503.0,340.4075,340.6936,340.3878,340.3878,2503.0
2023-03-28 15:30:00,344.92,345.59,344.83,345.59,4020.0,340.3088,340.9699,340.22,340.9699,4020.0
2023-03-28 15:35:00,345.79,346.04,345.7,345.82,7500.0,341.1672,341.4139,341.0784,341.1968,7500.0
2023-03-28 15:40:00,346.02,346.14,345.72,345.82,6677.0,341.3941,341.5125,341.0982,341.1968,6677.0
2023-03-28 15:45:00,345.87,346.26,345.7,346.12,8923.0,341.2461,341.6309,341.0784,341.4928,8923.0
2023-03-28 15:50:00,346.2,346.73,346.11,346.34,7935.0,341.5717,342.0946,341.4829,341.7099,7935.0
2023-03-28 15:55:00,346.25,346.39,345.85,346.02,32720.0,341.6211,341.7592,341.2264,341.3941,32720.0
2023-03-29 09:30:00,349.56,350.61,348.49,348.87,11748.0,344.8868,345.9228,343.8311,344.206,11748.0
2023-03-29 09:35:00,348.35,348.8,347.38,348.73,1568.0,343.693,344.137,342.736,344.0679,1568.0
2023-03-29 09:40:00,349.34,350.85,349.29,350.85,4920.0,344.6698,346.1596,344.6204,346.1596,4920.0
2023-03-29 09:45:00,349.75,350.07,349.5,349.5,1871.0,345.0743,345.39,344.8276,344.8276,1871.0
2023-03-29 09:50:00,349.69,349.69,349.0,349.0,200.0,345.0151,345.0151,344.3343,344.3343,200.0
2023-03-29 09:55:00,349.23,349.41,348.74,348.98,800.0,344.5612,344.7388,344.0778,344.3146,800.0
2023-03-29 10:00:00,348.95,349.38,348.57,349.37,1535.0,344.285,344.7092,343.9101,344.6994,1535.0
2023-03-29 10:05:00,349.34,349.48,348.78,349.0,1306.0,344.6698,344.8079,344.1172,344.3343,1306.0
2023-03-29 10:10:00,348.51,348.51,347.81,347.88,985.0,343.8509,343.8509,343.1602,343.2293,985.0
2023-03-29 10:15:00,347.85,348.48,347.85,348.48,1517.0,343.1997,343.8213,343.1997,343.8213,1517.0
2023-03-29 10:20:00,348.88,348.9,348.61,348.87,1861.0,344.2159,344.2356,343.9495,344.206,1861.0
2023-03-29 10:25:00,348.52,349.1,348.52,349.1,1104.0,343.8607,344.433,343.8607,344.433,1104.0
2023-03-29 10:30:00,349.06,349.76,349.05,349.76,1444.0,344.3935,345.0841,344.3836,345.0841,1444.0
2023-03-29 10:35:00,349.89,350.25,349.69,350.23,2020.0,345.2124,345.5676,345.0151,345.5479,2020.0
2023-03-29 10:40:00,350.1,350.1,349.76,349.82,1800.0,345.4196,345.4196,345.0841,345.1433,1800.0
2023-03-29 10:45:00,349.6,349.8,349.02,349.61,2173.0,344.9263,345.1236,344.354,344.9361,2173.0
2023-03-29 10:50:00,349.72,349.75,349.65,349.75,404.0,345.0447,345.0743,344.9756,345.0743,404.0
2023-03-29 10:55:00,349.42,349.59,348.85,348.85,1066.0,344.7487,344.9164,344.1863,344.1863,1066.0
2023-03-29 11:00:00,349.07,349.6,348.96,349.6,1200.0,344.4034,344.9263,344.2948,344.9263,1200.0
2023-03-29 11:05:00,349.4,349.63,349.18,349.19,1963.0,344.729,344.9559,344.5119,344.5218,1963.0
2023-03-29 11:10:00,349.47,349.53,349.18,349.2,2034.0,344.798,344.8572,344.5119,344.5316,2034.0
2023-03-29 11:15:00,349.08,349.51,348.86,348.86,1727.0,344.4132,344.8375,344.1962,344.1962,1727.0
2023-03-29 11:20:00,348.9,349.4,348.9,349.4,1100.0,344.2356,344.729,344.2356,344.729,1100.0
2023-03-29 11:25:00,349.12,349.53,349.04,349.42,2615.0,344.4527,344.8572,344.3738,344.7487,2615.0
2023-03-29 11:30:00,349.24,349.77,349.24,349.77,3875.0,344.5711,345.094,344.5711,345.094,3875.0
2023-03-29 11:35:00,349.92,350.0,349.86,349.99,1108.0,345.242,345.3209,345.1828,345.3111,1108.0
2023-03-29 11:40:00,349.77,349.77,349.49,349.49,200.0,345.094,345.094,344.8178,344.8178,200.0
2023-03-29 11:45:00,349.7,349.79,349.6,349.79,863.0,345.0249,345.1137,344.9263,345.1137,863.0
2023-03-29 11:50:00,349.46,349.58,349.46,349.58,400.0,344.7882,344.9065,344.7882,344.9065,400.0
2023-03-29 11:55:00,349.75,349.76,349.3,349.4,2714.0,345.0743,345.0841,344.6303,344.729,2714.0
2023-03-29 12:00:00,349.54,349.65,349.54,349.65,900.0,344.8671,344.9756,344.8671,344.9756,900.0
2023-03-29 12:05:00,349.64,349.64,349.33,349.4,1050.0,344.9657,344.9657,344.6599,344.729,1050.0
2023-03-29 12:10:00,349.62,349.81,349.61,349.81,1113.0,344.946,345.1335,344.9361,345.1335,1113.0
2023-03-29 12:15:00,349.62,349.84,349.42,349.84,1409.0,344.946,345.1631,344.7487,345.1631,1409.0
2023-03-29 12:20:00,349.89,349.89,349.51,349.51,503.0,345.2124,345.2124,344.8375,344.8375,503.0
2023-03-29 12:25:00,349.36,349.43,349.33,349.43,1000.0,344.6895,344.7586,344.6599,344.7586,1000.0
2023-03-29 12:30:00,349.62,349.62,349.62,349.62,200.0,344.946,344.946,344.946,344.946,200.0
2023-03-29 12:35:00,349.6,349.6,349.48,349.5,628.0,344.9263,344.9263,344.8079,344.8276,628.0
2023-03-29 12:40:00,349.46,349.46,349.46,349.46,100.0,344.7882,344.7882,344.7882,344.7882,100.0
2023-03-29 12:45:00,349.31,349.34,349.0,349.1,1066.0,344.6402,344.6698,344.3343,344.433,1066.0
2023-03-29 12:50:00,349.19,349.19,349.0,349.0,1000.0,344.5218,344.5218,344.3343,344.3343,1000.0
2023-03-29 12:55:00,349.3,349.57,349.25,349.57,1900.0,344.6303,344.8967,344.581,344.8967,1900.0
2023-03-29 13:00:00,349.38,349.5,349.35,349.5,400.0,344.7092,344.8276,344.6796,344.8276,400.0
2023-03-29 13:05:00,349.62,349.65,349.62,349.65,400.0,344.946,344.9756,344.946,344.9756,400.0
2023-03-29 13:10:00,349.77,349.92,349.61,349.62,1420.0,345.094,345.242,344.9361,344.946,1420.0
2023-03-29 13:15:00,349.76,349.76,349.76,349.76,100.0,345.0841,345.0841,345.0841,345.0841,100.0
2023-03-29 13:20:00,349.58,349.89,349.58,349.89,390.0,344.9065,345.2124,344.9065,345.2124,390.0
2023-03-29 13:25:00,349.86,349.99,349.86,349.99,502.0,345.1828,345.3111,345.1828,345.3111,502.0
2023-03-29 13:30:00,349.68,349.77,349.32,349.32,1107.0,345.0052,345.094,344.65,344.65,1107.0
2023-03-29 13:35:00,349.31,349.32,348.49,348.49,972.0,344.6402,344.65,343.8311,343.8311,972.0
2023-03-29 13:40:00,348.45,348.45,348.45,348.45,100.0,343.7917,343.7917,343.7917,343.7917,100.0
2023-03-29 13:45:00,349.0,349.1,348.86,348.86,900.0,344.3343,344.433,344.1962,344.1962,900.0
2023-03-29 13:50:00,348.95,348.95,348.57,348.77,700.0,344.285,344.285,343.9101,344.1074,700.0
2023-03-29 13:55:00,348.83,348.98,348.83,348.93,973.0,344.1666,344.3146,344.1666,344.2652,973.0
2023-03-29 14:00:00,348.96,348.96,348.69,348.69,200.0,344.2948,344.2948,344.0284,344.0284,200.0
2023-03-29 14:05:00,348.44,349.02,348.44,348.49,1087.0,343.7818,344.354,343.7818,343.8311,1087.0
2023-03-29 14:10:00,348.49,348.58,348.29,348.29,300.0,343.8311,343.9199,343.6338,343.6338,300.0
2023-03-29 14:15:00,348.58,348.58,348.14,348.14,700.0,343.9199,343.9199,343.4858,343.4858,700.0
2023-03-29 14:20:00,348.14,348.19,348.14,348.19,200.0,343.4858,343.5351,343.4858,343.5351,200.0
2023-03-29 14:25:00,347.92,348.42,347.92,348.42,1643.0,343.2687,343.7621,343.2687,343.7621,1643.0
2023-03-29 14:30:00,348.54,348.77,348.54,348.77,882.0,343.8805,344.1074,343.8805,344.1074,882.0
2023-03-29 14:35:00,348.87,348.87,348.58,348.59,1200.0,344.206,344.206,343.9199,343.9298,1200.0
2023-03-29 14:40:00,348.79,348.79,348.54,348.54,200.0,344.1271,344.1271,343.8805,343.8805,200.0
2023-03-29 14:45:00,348.71,349.04,348.64,348.81,1100.0,344.0482,344.3738,343.9791,344.1468,1100.0
2023-03-29 14:50:00,348.81,348.9,348.54,348.9,901.0,344.1468,344.2356,343.8805,344.2356,901.0
2023-03-29 14:55:00,349.03,349.24,348.98,348.98,1430.0,344.3639,344.5711,344.3146,344.3146,1430.0
2023-03-29 15:00:00,349.19,349.39,348.61,348.98,2991.0,344.5218,344.7191,343.9495,344.3146,2991.0
2023-03-29 15:05:00,348.6,349.07,348.6,349.07,200.0,343.9396,344.4034,343.9396,344.4034,200.0
2023-03-29 15:10:00,348.9,349.22,348.88,349.22,1129.0,344.2356,344.5514,344.2159,344.5514,1129.0
2023-03-29 15:15:00,349.23,350.0,349.23,349.88,2216.0,344.5612,345.3209,344.5612,345.2025,2216.0
2023-03-29 15:20:00,349.78,349.94,349.61,349.61,1882.0,345.1039,345.2617,344.9361,344.9361,1882.0
2023-03-29 15:25:00,349.79,349.81,349.53,349.81,2027.0,345.1137,345.1335,344.8572,345.1335,2027.0
2023-03-29 15:30:00,349.69,350.0,349.43,349.51,3693.0,345.0151,345.3209,344.7586,344.8375,3693.0
2023-03-29 15:35:00,349.49,349.5,349.07,349.21,1993.0,344.8178,344.8276,344.4034,344.5415,1993.0
2023-03-29 15:40:00,349.3,349.79,349.3,349.79,1502.0,344.6303,345.1137,344.6303,345.1137,1502.0
2023-03-29 15:45:00,349.62,350.0,349.6,349.93,2518.0,344.946,345.3209,344.9263,345.2519,2518.0
2023-03-29 15:50:00,350.0,351.21,349.86,350.94,11594.0,345.3209,346.5148,345.1828,346.2484,11594.0
2023-03-29 15:55:00,350.84,351.33,350.84,351.24,13386.0,346.1497,346.6332,346.1497,346.5444,13386.0
2023-03-30 09:30:00,355.24,355.24,354.33,354.43,5872.0,350.4909,350.4909,349.593,349.6917,5872.0
2023-03-30 09:35:00,353.64,355.4,353.64,355.4,352.0,348.9123,350.6487,348.9123,350.6487,352.0
2023-03-30 09:40:00,355.67,356.83,355.28,355.89,2252.0,350.9151,352.0596,350.5303,351.1322,2252.0
2023-03-30 09:45:00,355.93,356.07,355.77,356.07,1300.0,351.1717,351.3098,351.0138,351.3098,1300.0
2023-03-30 09:50:00,356.07,356.17,355.68,355.8,3512.0,351.3098,351.4084,350.925,351.0434,3512.0
2023-03-30 09:55:00,356.26,356.36,356.16,356.17,2060.0,351.4972,351.5959,351.3986,351.4084,2060.0
2023-03-30 10:00:00,356.34,356.51,355.5,355.75,1618.0,351.5762,351.7439,350.7474,350.9941,1618.0
2023-03-30 10:05:00,355.5,355.5,355.5,355.5,869.0,350.7474,350.7474,350.7474,350.7474,869.0
2023-03-30 10:10:00,355.02,355.02,353.1,353.41,1769.0,350.2738,350.2738,348.3795,348.6853,1769.0
2023-03-30 10:15:00,353.17,353.66,353.16,353.66,502.0,348.4486,348.932,348.4387,348.932,502.0
2023-03-30 10:20:00,353.95,354.22,353.93,353.93,1400.0,349.2181,349.4845,349.1984,349.1984,1400.0
2023-03-30 10:25:00,353.56,353.87,353.28,353.67,958.0,348.8333,349.1392,348.5571,348.9419,958.0
2023-03-30 10:30:00,354.03,354.03,353.11,353.11,1000.0,349.2971,349.2971,348.3894,348.3894,1000.0
2023-03-30 10:35:00,353.15,353.57,353.15,353.5,3051.0,348.4288,348.8432,348.4288,348.7741,3051.0
2023-03-30 10:40:00,353.5,354.18,353.5,354.03,1403.0,348.7741,349.4451,348.7741,349.2971,1403.0
2023-03-30 10:45:00,354.03,354.03,354.03,354.03,0.0,349.2971,349.2971,349.2971,349.2971,0.0
2023-03-30 10:50:00,353.49,354.75,353.49,354.47,781.0,348.7643,350.0074,348.7643,349.7312,781.0
2023-03-30 10:55:00,354.41,354.76,353.59,353.59,2911.0,349.672,350.0173,348.8629,348.8629,2911.0
2023-03-30 11:00:00,353.18,353.18,353.18,353.18,100.0,348.4584,348.4584,348.4584,348.4584,100.0
2023-03-30 11:05:00,353.09,353.16,353.03,353.16,400.0,348.3696,348.4387,348.3104,348.4387,400.0
2023-03-30 11:10:00,353.0,353.38,352.9,352.91,610.0,348.2808,348.6557,348.1822,348.192,610.0
2023-03-30 11:15:00,352.38,352.48,351.87,352.36,1200.0,347.6691,347.7678,347.1659,347.6494,1200.0
2023-03-30 11:20:00,352.44,352.48,352.14,352.14,500.0,347.7283,347.7678,347.4323,347.4323,500.0
2023-03-30 11:25:00,352.22,352.22,351.02,351.59,3719.0,347.5113,347.5113,346.3273,346.8897,3719.0
2023-03-30 11:30:00,351.45,351.61,351.45,351.47,400.0,346.7515,346.9094,346.7515,346.7713,400.0
2023-03-30 11:35:00,351.5,351.75,351.38,351.56,2026.0,346.8009,347.0475,346.6825,346.8601,2026.0
2023-03-30 11:40:00,351.47,351.61,351.42,351.42,1652.0,346.7713,346.9094,346.7219,346.7219,1652.0
2023-03-30 11:45:00,351.15,351.15,350.48,350.48,484.0,346.4556,346.4556,345.7945,345.7945,484.0
2023-03-30 11:50:00,350.78,351.29,350.77,351.29,1748.0,346.0905,346.5937,346.0806,346.5937,1748.0
2023-03-30 11:55:00,351.42,351.81,351.35,351.36,1561.0,346.7219,347.1067,346.6529,346.6628,1561.0
2023-03-30 12:00:00,351.38,351.38,350.78,350.92,711.0,346.6825,346.6825,346.0905,346.2286,711.0
2023-03-30 12:05:00,350.7,350.99,350.7,350.88,400.0,346.0116,346.2977,346.0116,346.1892,400.0
2023-03-30 12:10:00,350.83,350.83,350.67,350.67,500.0,346.1398,346.1398,345.982,345.982,500.0
2023-03-30 12:15:00,350.35,350.37,349.75,350.24,2005.0,345.6663,345.686,345.0743,345.5577,2005.0
2023-03-30 12:20:00,350.17,350.36,350.1,350.1,1100.0,345.4887,345.6761,345.4196,345.4196,1100.0
2023-03-30 12:25:00,350.34,350.62,350.34,350.56,1102.0,345.6564,345.9326,345.6564,345.8734,1102.0
2023-03-30 12:30:00,350.7,350.7,350.18,350.18,400.0,346.0116,346.0116,345.4985,345.4985,400.0
2023-03-30 12:35:00,349.64,349.64,349.64,349.64,100.0,344.9657,344.9657,344.9657,344.9657,100.0
2023-03-30 12:40:00,349.67,350.25,349.67,349.93,1136.0,344.9953,345.5676,344.9953,345.2519,1136.0
2023-03-30 12:45:00,349.96,350.04,349.95,350.04,2111.0,345.2815,345.3604,345.2716,345.3604,2111.0
2023-03-30 12:50:00,350.08,350.09,350.08,350.09,300.0,345.3999,345.4097,345.3999,345.4097,300.0
2023-03-30 12:55:00,350.09,350.45,349.95,350.4,1339.0,345.4097,345.7649,345.2716,345.7156,1339.0
2023-03-30 13:00:00,350.13,350.53,350.13,350.52,701.0,345.4492,345.8438,345.4492,345.834,701.0
2023-03-30 13:05:00,350.52,350.52,350.52,350.52,0.0,345.834,345.834,345.834,345.834,0.0
2023-03-30 13:10:00,350.31,350.49,350.17,350.49,600.0,345.6268,345.8044,345.4887,345.8044,600.0
2023-03-30 13:15:00,350.22,350.68,350.22,350.58,1833.0,345.538,345.9918,345.538,345.8932,1833.0
2023-03-30 13:20:00,350.57,350.99,350.52,350.52,805.0,345.8833,346.2977,345.834,345.834,805.0
2023-03-30 13:25:00,350.46,350.46,350.26,350.27,200.0,345.7748,345.7748,345.5775,345.5873,200.0
2023-03-30 13:30:00,349.81,349.81,349.81,349.81,119.0,345.1335,345.1335,345.1335,345.1335,119.0
2023-03-30 13:35:00,349.49,349.69,349.18,349.18,600.0,344.8178,345.0151,344.5119,344.5119,600.0
2023-03-30 13:40:00,349.34,349.59,349.18,349.59,731.0,344.6698,344.9164,344.5119,344.9164,731.0
2023-03-30 13:45:00,349.53,349.53,348.81,348.85,2330.0,344.8572,344.8572,344.1468,344.1863,2330.0
2023-03-30 13:50:00,348.87,349.73,348.78,349.73,2600.0,344.206,345.0545,344.1172,345.0545,2600.0
2023-03-30 13:55:00,349.73,349.8,349.47,349.8,600.0,345.0545,345.1236,344.798,345.1236,600.0
2023-03-30 14:00:00,349.72,349.93,349.71,349.89,505.0,345.0447,345.2519,345.0348,345.2124,505.0
2023-03-30 14:05:00,350.09,350.09,350.04,350.04,200.0,345.4097,345.4097,345.3604,345.3604,200.0
2023-03-30 14:10:00,349.92,349.92,349.91,349.91,300.0,345.242,345.242,345.2321,345.2321,300.0
2023-03-30 14:15:00,349.88,349.91,349.87,349.87,700.0,345.2025,345.2321,345.1927,345.1927,700.0
2023-03-30 14:20:00,349.88,350.24,349.88,350.24,604.0,345.2025,345.5577,345.2025,345.5577,604.0
2023-03-30 14:25:00,350.35,350.39,350.26,350.39,1525.0,345.6663,345.7057,345.5775,345.7057,1525.0
2023-03-30 14:30:00,350.47,350.73,350.33,350.69,839.0,345.7846,346.0412,345.6465,346.0017,839.0
2023-03-30 14:35:00,350.98,351.01,350.08,350.08,915.0,346.2878,346.3174,345.3999,345.3999,915.0
2023-03-30 14:40:00,350.22,350.46,350.21,350.39,700.0,345.538,345.7748,345.5281,345.7057,700.0
2023-03-30 14:45:00,350.25,350.36,350.25,350.36,300.0,345.5676,345.6761,345.5676,345.6761,300.0
2023-03-30 14:50:00,350.29,350.54,350.28,350.28,1415.0,345.6071,345.8537,345.5972,345.5972,1415.0
2023-03-30 14:55:00,350.32,350.42,350.3,350.41,600.0,345.6367,345.7353,345.6169,345.7255,600.0
2023-03-30 15:00:00,350.4,350.58,350.4,350.58,700.0,345.7156,345.8932,345.7156,345.8932,700.0
2023-03-30 15:05:00,350.42,350.42,349.77,349.78,500.0,345.7353,345.7353,345.094,345.1039,500.0
2023-03-30 15:10:00,349.7,350.07,349.7,350.06,1031.0,345.0249,345.39,345.0249,345.3801,1031.0
2023-03-30 15:15:00,349.87,349.92,349.82,349.92,300.0,345.1927,345.242,345.1433,345.242,300.0
2023-03-30 15:20:00,350.05,350.05,349.63,350.01,1600.0,345.3703,345.3703,344.9559,345.3308,1600.0
2023-03-30 15:25:00,349.82,349.82,349.64,349.64,1100.0,345.1433,345.1433,344.9657,344.9657,1100.0
2023-03-30 15:30:00,349.58,349.71,349.42,349.42,1967.0,344.9065,345.0348,344.7487,344.7487,1967.0
2023-03-30 15:35:00,349.35,349.61,349.35,349.61,3289.0,344.6796,344.9361,344.6796,344.9361,3289.0
2023-03-30 15:40:00,349.46,349.51,348.87,349.2,9353.0,344.7882,344.8375,344.206,344.5316,9353.0
2023-03-30 15:45:00,349.12,349.82,349.07,349.68,13616.0,344.4527,345.1433,344.4034,345.0052,13616.0
2023-03-30 15:50:00,349.63,350.71,349.61,349.87,6712.0,344.9559,346.0214,344.9361,345.1927,6712.0
2023-03-30 15:55:00,349.82,350.5,349.81,350.49,14600.0,345.1433,345.8142,345.1335,345.8044,14600.0
2023-03-31 09:30:00,353.2,355.45,352.5,352.66,3234.0,348.4782,350.6981,347.7875,347.9454,3234.0
2023-03-31 09:35:00,354.5,354.98,354.46,354.47,803.0,349.7608,350.2344,349.7213,349.7312,803.0
2023-03-31 09:40:00,355.46,355.47,353.83,355.0,5767.0,350.7079,350.7178,349.0997,350.2541,5767.0
2023-03-31 09:45:00,354.92,354.95,354.8,354.93,400.0,350.1752,350.2048,350.0568,350.185,400.0
2023-03-31 09:50:00,355.02,355.02,355.02,355.02,100.0,350.2738,350.2738,350.2738,350.2738,100.0
2023-03-31 09:55:00,354.88,355.11,354.87,355.0,826.0,350.1357,350.3626,350.1258,350.2541,826.0
2023-03-31 10:00:00,353.69,354.59,353.69,353.85,1072.0,348.9616,349.8496,348.9616,349.1195,1072.0
2023-03-31 10:05:00,353.99,354.21,353.43,353.43,798.0,349.2576,349.4747,348.7051,348.7051,798.0
2023-03-31 10:10:00,353.03,353.12,352.84,352.86,957.0,348.3104,348.3992,348.123,348.1427,957.0
2023-03-31 10:15:00,352.46,353.03,352.43,353.02,1107.0,347.748,348.3104,347.7184,348.3006,1107.0
2023-03-31 10:20:00,353.02,353.02,353.02,353.02,0.0,348.3006,348.3006,348.3006,348.3006,0.0
2023-03-31 10:25:00,353.31,353.94,353.31,353.94,300.0,348.5867,349.2083,348.5867,349.2083,300.0
2023-03-31 10:30:00,353.61,354.02,353.61,354.02,300.0,348.8827,349.2872,348.8827,349.2872,300.0
2023-03-31 10:35:00,353.66,353.99,353.49,353.51,1000.0,348.932,349.2576,348.7643,348.784,1000.0
2023-03-31 10:40:00,353.99,354.09,353.99,354.0,767.0,349.2576,349.3563,349.2576,349.2675,767.0
2023-03-31 10:45:00,354.06,354.06,354.05,354.06,1089.0,349.3267,349.3267,349.3168,349.3267,1089.0
2023-03-31 10:50:00,354.2,354.31,353.79,354.11,822.0,349.4648,349.5733,349.0603,349.376,822.0
2023-03-31 10:55:00,353.93,354.06,353.93,354.06,200.0,349.1984,349.3267,349.1984,349.3267,200.0
2023-03-31 11:00:00,354.12,354.19,353.93,353.94,701.0,349.3859,349.4549,349.1984,349.2083,701.0
2023-03-31 11:05:00,353.93,353.94,353.78,353.94,1652.0,349.1984,349.2083,349.0504,349.2083,1652.0
2023-03-31 11:10:00,353.98,354.37,353.98,354.11,1523.0,349.2477,349.6325,349.2477,349.376,1523.0
2023-03-31 11:15:00,354.19,354.64,354.19,354.39,400.0,349.4549,349.8989,349.4549,349.6522,400.0
2023-03-31 11:20:00,354.41,354.41,354.24,354.24,300.0,349.672,349.672,349.5042,349.5042,300.0
2023-03-31 11:25:00,354.18,354.18,353.74,354.14,2796.0,349.4451,349.4451,349.0109,349.4056,2796.0
2023-03-31 11:30:00,354.11,354.12,353.87,354.05,454.0,349.376,349.3859,349.1392,349.3168,454.0
2023-03-31 11:35:00,354.06,354.06,353.45,353.45,726.0,349.3267,349.3267,348.7248,348.7248,726.0
2023-03-31 11:40:00,353.44,353.44,353.14,353.14,200.0,348.7149,348.7149,348.419,348.419,200.0
2023-03-31 11:45:00,353.14,353.14,353.14,353.14,0.0,348.419,348.419,348.419,348.419,0.0
2023-03-31 11:50:00,352.92,353.03,352.54,352.55,1420.0,348.2019,348.3104,347.827,347.8368,1420.0
2023-03-31 11:55:00,352.7,352.75,352.51,352.65,621.0,347.9848,348.0342,347.7974,347.9355,621.0
2023-03-31 12:00:00,352.81,353.48,352.81,353.47,2087.0,348.0934,348.7544,348.0934,348.7445,2087.0
2023-03-31 12:05:00,353.38,353.43,353.2,353.21,1200.0,348.6557,348.7051,348.4782,348.488,1200.0
2023-03-31 12:10:00,353.35,353.54,353.35,353.46,1451.0,348.6261,348.8136,348.6261,348.7347,1451.0
2023-03-31 12:15:00,353.42,353.42,353.12,353.12,900.0,348.6952,348.6952,348.3992,348.3992,900.0
2023-03-31 12:20:00,352.98,353.6,352.98,353.38,1507.0,348.2611,348.8728,348.2611,348.6557,1507.0
2023-03-31 12:25:00,353.6,353.63,353.46,353.47,940.0,348.8728,348.9024,348.7347,348.7445,940.0
2023-03-31 12:30:00,353.43,353.44,352.87,352.87,400.0,348.7051,348.7149,348.1526,348.1526,400.0
2023-03-31 12:35:00,352.71,352.71,352.71,352.71,100.0,347.9947,347.9947,347.9947,347.9947,100.0
2023-03-31 12:40:00,352.46,352.66,352.17,352.24,1015.0,347.748,347.9454,347.4619,347.531,1015.0
2023-03-31 12:45:00,352.46,352.47,352.18,352.18,200.0,347.748,347.7579,347.4718,347.4718,200.0
2023-03-31 12:50:00,352.29,352.5,352.18,352.18,1720.0,347.5803,347.7875,347.4718,347.4718,1720.0
2023-03-31 12:55:00,352.49,352.63,352.23,352.41,2490.0,347.7776,347.9158,347.5211,347.6987,2490.0
2023-03-31 13:00:00,352.45,352.69,352.45,352.54,1273.0,347.7382,347.975,347.7382,347.827,1273.0
2023-03-31 13:05:00,352.36,352.68,352.36,352.58,810.0,347.6494,347.9651,347.6494,347.8664,810.0
2023-03-31 13:10:00,352.41,352.41,352.41,352.41,100.0,347.6987,347.6987,347.6987,347.6987,100.0
2023-03-31 13:15:00,352.28,352.28,351.86,352.17,1872.0,347.5705,347.5705,347.1561,347.4619,1872.0
2023-03-31 13:20:00,351.69,351.7,351.69,351.69,100.0,346.9883,346.9982,346.9883,346.9883,100.0
2023-03-31 13:25:00,351.57,351.57,350.97,351.01,1400.0,346.8699,346.8699,346.278,346.3174,1400.0
2023-03-31 13:30:00,351.02,351.09,350.87,350.87,800.0,346.3273,346.3964,346.1793,346.1793,800.0
2023-03-31 13:35:00,350.88,351.7,350.83,351.7,1639.0,346.1892,346.9982,346.1398,346.9982,1639.0
2023-03-31 13:40:00,351.81,351.82,351.46,351.46,926.0,347.1067,347.1166,346.7614,346.7614,926.0
2023-03-31 13:45:00,351.46,351.46,351.46,351.46,0.0,346.7614,346.7614,346.7614,346.7614,0.0
2023-03-31 13:50:00,351.33,351.58,351.33,351.53,430.0,346.6332,346.8798,346.6332,346.8305,430.0
2023-03-31 13:55:00,351.35,352.02,351.33,352.02,3100.0,346.6529,347.3139,346.6332,347.3139,3100.0
2023-03-31 14:00:00,352.05,352.21,351.94,352.03,600.0,347.3435,347.5014,347.235,347.3238,600.0
2023-03-31 14:05:00,352.09,352.48,352.09,352.45,899.0,347.383,347.7678,347.383,347.7382,899.0
2023-03-31 14:10:00,352.45,352.45,352.42,352.42,200.0,347.7382,347.7382,347.7086,347.7086,200.0
2023-03-31 14:15:00,352.43,352.46,352.3,352.42,629.0,347.7184,347.748,347.5902,347.7086,629.0
2023-03-31 14:20:00,352.43,352.5,352.25,352.38,1301.0,347.7184,347.7875,347.5409,347.6691,1301.0
2023-03-31 14:25:00,351.94,351.94,351.52,351.92,2126.0,347.235,347.235,346.8206,347.2153,2126.0
2023-03-31 14:30:00,352.19,352.2,352.12,352.12,200.0,347.4817,347.4915,347.4126,347.4126,200.0
2023-03-31 14:35:00,352.31,352.45,352.29,352.45,1040.0,347.6001,347.7382,347.5803,347.7382,1040.0
2023-03-31 14:40:00,352.65,353.07,352.49,353.07,1600.0,347.9355,348.3499,347.7776,348.3499,1600.0
2023-03-31 14:45:00,352.76,352.88,352.76,352.88,340.0,348.044,348.1624,348.044,348.1624,340.0
2023-03-31 14:50:00,352.59,352.87,352.59,352.87,1000.0,347.8763,348.1526,347.8763,348.1526,1000.0
2023-03-31 14:55:00,352.81,352.81,352.67,352.73,500.0,348.0934,348.0934,347.9552,348.0144,500.0
2023-03-31 15:00:00,352.84,353.86,352.84,353.83,2100.0,348.123,349.1293,348.123,349.0997,2100.0
2023-03-31 15:05:00,353.47,353.71,353.47,353.71,1571.0,348.7445,348.9813,348.7445,348.9813,1571.0
2023-03-31 15:10:00,353.43,353.52,353.41,353.47,500.0,348.7051,348.7939,348.6853,348.7445,500.0
2023-03-31 15:15:00,353.55,354.12,353.52,354.12,1196.0,348.8235,349.3859,348.7939,349.3859,1196.0
2023-03-31 15:20:00,354.24,354.46,354.08,354.45,1332.0,349.5042,349.7213,349.3464,349.7114,1332.0
2023-03-31 15:25:00,354.32,354.32,353.81,353.81,500.0,349.5832,349.5832,349.08,349.08,500.0
2023-03-31 15:30:00,353.96,354.11,353.31,353.31,1448.0,349.228,349.376,348.5867,348.5867,1448.0
2023-03-31 15:35:00,353.33,353.5,353.24,353.46,2155.0,348.6064,348.7741,348.5176,348.7347,2155.0
2023-03-31 15:40:00,353.26,353.32,352.74,353.12,2235.0,348.5374,348.5965,348.0243,348.3992,2235.0
2023-03-31 15:45:00,352.96,353.25,352.76,352.82,3689.0,348.2414,348.5275,348.044,348.1032,3689.0
2023-03-31 15:50:00,352.98,354.4,352.94,354.25,8108.0,348.2611,349.6621,348.2216,349.5141,8108.0
2023-03-31 15:55:00,354.33,355.24,354.33,355.1,15271.0,349.593,350.4909,349.593,350.3528,15271.0
2023-04-03 09:30:00,359.0,360.86,357.33,358.67,10950.0,354.2006,356.0357,352.5529,353.875,10950.0
2023-04-03 09:35:00,357.92,358.16,357.22,357.78,1200.0,353.1351,353.3718,352.4444,352.9969,1200.0
2023-04-03 09:40:00,357.38,357.4,355.25,355.25,4149.0,352.6023,352.622,350.5007,350.5007,4149.0
2023-04-03 09:45:00,355.46,357.01,355.46,356.72,5864.0,350.7079,352.2372,350.7079,351.9511,5864.0
2023-04-03 09:50:00,356.39,357.55,356.38,357.08,2336.0,351.6255,352.77,351.6156,352.3063,2336.0
2023-04-03 09:55:00,357.03,357.03,356.6,356.84,1040.0,352.257,352.257,351.8327,352.0695,1040.0
2023-04-03 10:00:00,357.1,358.1,357.1,357.45,600.0,352.326,353.3126,352.326,352.6713,600.0
2023-04-03 10:05:00,357.22,358.73,357.22,358.73,638.0,352.4444,353.9342,352.4444,353.9342,638.0
2023-04-03 10:10:00,358.46,359.3,358.07,359.3,1411.0,353.6678,354.4966,353.283,354.4966,1411.0
2023-04-03 10:15:00,359.22,359.22,358.83,359.08,2311.0,354.4177,354.4177,354.0329,354.2795,2311.0
2023-04-03 10:20:00,359.19,359.36,358.78,358.81,1400.0,354.3881,354.5558,353.9836,354.0132,1400.0
2023-04-03 10:25:00,358.83,358.98,358.38,358.59,700.0,354.0329,354.1809,353.5889,353.7961,700.0
2023-04-03 10:30:00,359.0,359.05,358.44,358.88,2918.0,354.2006,354.2499,353.6481,354.0822,2918.0
2023-04-03 10:35:00,358.88,358.88,356.76,356.94,4463.0,354.0822,354.0822,351.9906,352.1682,4463.0
2023-04-03 10:40:00,356.79,357.07,356.63,356.86,1018.0,352.0202,352.2964,351.8623,352.0892,1018.0
2023-04-03 10:45:00,356.67,356.67,355.7,356.41,2138.0,351.9018,351.9018,350.9447,351.6452,2138.0
2023-04-03 10:50:00,356.47,356.47,353.97,354.61,4171.0,351.7044,351.7044,349.2379,349.8693,4171.0
2023-04-03 10:55:00,354.82,355.55,354.82,355.55,1100.0,350.0765,350.7967,350.0765,350.7967,1100.0
2023-04-03 11:00:00,355.41,355.41,354.54,354.54,500.0,350.6586,350.6586,349.8002,349.8002,500.0
2023-04-03 11:05:00,354.39,354.39,353.97,354.23,400.0,349.6522,349.6522,349.2379,349.4944,400.0
2023-04-03 11:10:00,354.24,354.24,353.73,353.81,607.0,349.5042,349.5042,349.0011,349.08,607.0
2023-04-03 11:15:00,353.94,354.65,353.92,354.65,700.0,349.2083,349.9088,349.1885,349.9088,700.0
2023-04-03 11:20:00,354.66,354.97,354.43,354.97,2044.0,349.9186,350.2245,349.6917,350.2245,2044.0
2023-04-03 11:25:00,354.96,354.98,354.51,354.74,2412.0,350.2146,350.2344,349.7706,349.9976,2412.0
2023-04-03 11:30:00,354.64,354.88,354.38,354.38,1896.0,349.8989,350.1357,349.6424,349.6424,1896.0
2023-04-03 11:35:00,354.64,354.64,354.1,354.17,1428.0,349.8989,349.8989,349.3661,349.4352,1428.0
2023-04-03 11:40:00,354.11,354.22,353.54,353.54,1909.0,349.376,349.4845,348.8136,348.8136,1909.0
2023-04-03 11:45:00,353.47,354.46,353.35,354.46,2053.0,348.7445,349.7213,348.6261,349.7213,2053.0
2023-04-03 11:50:00,354.38,354.72,354.03,354.22,3401.0,349.6424,349.9778,349.2971,349.4845,3401.0
2023-04-03 11:55:00,354.44,354.7,354.44,354.7,400.0,349.7016,349.9581,349.7016,349.9581,400.0
2023-04-03 12:00:00,355.32,355.32,354.85,354.86,1402.0,350.5698,350.5698,350.1061,350.116,1402.0
2023-04-03 12:05:00,354.58,354.69,354.45,354.69,600.0,349.8397,349.9482,349.7114,349.9482,600.0
2023-04-03 12:10:00,354.69,354.85,354.69,354.84,700.0,349.9482,350.1061,349.9482,350.0962,700.0
2023-04-03 12:15:00,355.04,355.56,355.01,355.56,1700.0,350.2936,350.8066,350.264,350.8066,1700.0
2023-04-03 12:20:00,355.42,355.67,355.12,355.67,1115.0,350.6685,350.9151,350.3725,350.9151,1115.0
2023-04-03 12:25:00,355.98,356.4,355.98,356.4,2020.0,351.221,351.6354,351.221,351.6354,2020.0
2023-04-03 12:30:00,356.24,356.68,356.11,356.68,720.0,351.4775,351.9116,351.3493,351.9116,720.0
2023-04-03 12:35:00,356.69,356.87,356.62,356.69,700.0,351.9215,352.0991,351.8524,351.9215,700.0
2023-04-03 12:40:00,356.83,356.83,356.26,356.26,1228.0,352.0596,352.0596,351.4972,351.4972,1228.0
2023-04-03 12:45:00,356.42,356.42,356.41,356.41,200.0,351.6551,351.6551,351.6452,351.6452,200.0
2023-04-03 12:50:00,356.6,356.7,356.33,356.41,900.0,351.8327,351.9314,351.5663,351.6452,900.0
2023-04-03 12:55:00,356.25,356.25,355.88,355.88,1113.0,351.4874,351.4874,351.1223,351.1223,1113.0
2023-04-03 13:00:00,355.68,356.08,355.67,356.08,606.0,350.925,351.3197,350.9151,351.3197,606.0
2023-04-03 13:05:00,355.9,355.98,355.8,355.98,609.0,351.1421,351.221,351.0434,351.221,609.0
2023-04-03 13:10:00,356.48,356.58,356.48,356.58,215.0,351.7143,351.813,351.7143,351.813,215.0
2023-04-03 13:15:00,356.1,356.2,356.1,356.2,200.0,351.3394,351.438,351.3394,351.438,200.0
2023-04-03 13:20:00,356.27,356.36,355.98,356.04,1400.0,351.5071,351.5959,351.221,351.2802,1400.0
2023-04-03 13:25:00,355.93,355.93,355.7,355.74,815.0,351.1717,351.1717,350.9447,350.9842,815.0
2023-04-03 13:30:00,355.54,355.85,355.54,355.85,700.0,350.7869,351.0927,350.7869,351.0927,700.0
2023-04-03 13:35:00,355.7,355.78,355.55,355.78,500.0,350.9447,351.0237,350.7967,351.0237,500.0
2023-04-03 13:40:00,355.37,355.37,355.14,355.24,847.0,350.6191,350.6191,350.3922,350.4909,847.0
2023-04-03 13:45:00,355.35,355.58,355.25,355.55,1403.0,350.5994,350.8263,350.5007,350.7967,1403.0
2023-04-03 13:50:00,355.52,355.52,355.39,355.39,1738.0,350.7671,350.7671,350.6389,350.6389,1738.0
2023-04-03 13:55:00,355.73,355.9,355.63,355.81,2412.0,350.9743,351.1421,350.8757,351.0533,2412.0
2023-04-03 14:00:00,355.7,355.7,355.32,355.47,400.0,350.9447,350.9447,350.5698,350.7178,400.0
2023-04-03 14:05:00,355.53,355.67,355.48,355.61,1152.0,350.777,350.9151,350.7277,350.8559,1152.0
2023-04-03 14:10:00,355.59,355.92,355.59,355.6,1100.0,350.8362,351.1618,350.8362,350.8461,1100.0
2023-04-03 14:15:00,355.38,355.38,355.25,355.25,300.0,350.629,350.629,350.5007,350.5007,300.0
2023-04-03 14:20:00,355.19,355.23,354.92,355.2,1654.0,350.4415,350.481,350.1752,350.4514,1654.0
2023-04-03 14:25:00,355.2,355.29,355.05,355.05,1132.0,350.4514,350.5402,350.3034,350.3034,1132.0
2023-04-03 14:30:00,354.99,355.42,354.99,355.34,2712.0,350.2442,350.6685,350.2442,350.5895,2712.0
2023-04-03 14:35:00,355.45,355.78,355.45,355.69,1501.0,350.6981,351.0237,350.6981,350.9349,1501.0
2023-04-03 14:40:00,355.81,355.82,355.75,355.75,500.0,351.0533,351.0631,350.9941,350.9941,500.0
2023-04-03 14:45:00,355.67,355.73,355.38,355.52,3667.0,350.9151,350.9743,350.629,350.7671,3667.0
2023-04-03 14:50:00,355.6,355.6,355.6,355.6,200.0,350.8461,350.8461,350.8461,350.8461,200.0
2023-04-03 14:55:00,355.72,355.85,355.42,355.43,800.0,350.9645,351.0927,350.6685,350.6783,800.0
2023-04-03 15:00:00,355.53,355.9,355.43,355.72,1200.0,350.777,351.1421,350.6783,350.9645,1200.0
2023-04-03 15:05:00,355.82,355.82,355.52,355.52,1508.0,351.0631,351.0631,350.7671,350.7671,1508.0
2023-04-03 15:10:00,355.64,355.89,355.64,355.83,2064.0,350.8855,351.1322,350.8855,351.073,2064.0
2023-04-03 15:15:00,355.8,355.89,355.62,355.73,4667.0,351.0434,351.1322,350.8658,350.9743,4667.0
2023-04-03 15:20:00,355.78,355.89,355.57,355.65,4437.0,351.0237,351.1322,350.8165,350.8954,4437.0
2023-04-03 15:25:00,355.75,356.89,355.7,356.5,4645.0,350.9941,352.1188,350.9447,351.734,4645.0
2023-04-03 15:30:00,356.5,356.78,356.22,356.6,2949.0,351.734,352.0103,351.4578,351.8327,2949.0
2023-04-03 15:35:00,356.56,356.83,356.46,356.68,4205.0,351.7932,352.0596,351.6946,351.9116,4205.0
2023-04-03 15:40:00,356.6,356.66,356.19,356.65,6073.0,351.8327,351.8919,351.4282,351.882,6073.0
2023-04-03 15:45:00,356.92,356.92,356.21,356.37,6030.0,352.1484,352.1484,351.4479,351.6058,6030.0
2023-04-03 15:50:00,356.48,356.71,355.95,355.96,11432.0,351.7143,351.9412,351.1914,351.2013,11432.0
2023-04-03 15:55:00,355.97,356.37,355.29,355.94,29675.0,351.2111,351.6058,350.5402,351.1815,29675.0
2023-04-04 09:30:00,356.76,356.76,353.89,353.89,3161.0,351.9906,351.9906,349.1589,349.1589,3161.0
2023-04-04 09:35:00,355.04,355.3,353.79,353.79,615.0,350.2936,350.5501,349.0603,349.0603,615.0
2023-04-04 09:40:00,354.55,354.88,354.41,354.88,400.0,349.8101,350.1357,349.672,350.1357,400.0
2023-04-04 09:45:00,354.29,355.29,354.08,355.29,2021.0,349.5536,350.5402,349.3464,350.5402,2021.0
2023-04-04 09:50:00,354.78,354.79,353.83,354.06,1700.0,350.037,350.0469,349.0997,349.3267,1700.0
2023-04-04 09:55:00,354.19,354.72,353.93,354.16,1505.0,349.4549,349.9778,349.1984,349.4253,1505.0
2023-04-04 10:00:00,354.58,355.37,354.58,354.77,3966.0,349.8397,350.6191,349.8397,350.0272,3966.0
2023-04-04 10:05:00,354.68,355.18,354.67,354.69,1414.0,349.9384,350.4317,349.9285,349.9482,1414.0
2023-04-04 10:10:00,354.04,354.68,354.04,354.42,1086.0,349.3069,349.9384,349.3069,349.6818,1086.0
2023-04-04 10:15:00,354.3,354.3,353.57,353.57,1411.0,349.5634,349.5634,348.8432,348.8432,1411.0
2023-04-04 10:20:00,353.71,353.71,352.59,352.98,2234.0,348.9813,348.9813,347.8763,348.2611,2234.0
2023-04-04 10:25:00,353.03,353.61,353.02,353.61,1000.0,348.3104,348.8827,348.3006,348.8827,1000.0
2023-04-04 10:30:00,354.18,354.18,353.69,353.69,715.0,349.4451,349.4451,348.9616,348.9616,715.0
2023-04-04 10:35:00,353.0,353.0,352.84,352.84,300.0,348.2808,348.2808,348.123,348.123,300.0
2023-04-04 10:40:00,352.49,352.49,351.69,351.95,1500.0,347.7776,347.7776,346.9883,347.2449,1500.0
2023-04-04 10:45:00,351.97,351.97,351.96,351.97,100.0,347.2646,347.2646,347.2547,347.2646,100.0
2023-04-04 10:50:00,352.04,352.76,352.04,352.75,300.0,347.3337,348.044,347.3337,348.0342,300.0
2023-04-04 10:55:00,352.67,352.67,352.14,352.34,802.0,347.9552,347.9552,347.4323,347.6297,802.0
2023-04-04 11:00:00,352.31,352.32,352.16,352.16,550.0,347.6001,347.6099,347.4521,347.4521,550.0
2023-04-04 11:05:00,352.57,352.57,351.85,351.89,955.0,347.8566,347.8566,347.1462,347.1857,955.0
2023-04-04 11:10:00,351.66,351.69,351.39,351.4,1900.0,346.9587,346.9883,346.6924,346.7022,1900.0
2023-04-04 11:15:00,351.18,351.18,350.36,350.36,700.0,346.4852,346.4852,345.6761,345.6761,700.0
2023-04-04 11:20:00,350.36,350.92,350.32,350.32,3247.0,345.6761,346.2286,345.6367,345.6367,3247.0
2023-04-04 11:25:00,350.45,350.64,349.78,350.29,4232.0,345.7649,345.9524,345.1039,345.6071,4232.0
2023-04-04 11:30:00,350.75,350.76,350.2,350.28,2900.0,346.0609,346.0708,345.5183,345.5972,2900.0
2023-04-04 11:35:00,350.65,350.65,350.13,350.3,1227.0,345.9622,345.9622,345.4492,345.6169,1227.0
2023-04-04 11:40:00,350.13,350.29,349.42,349.42,1816.0,345.4492,345.6071,344.7487,344.7487,1816.0
2023-04-04 11:45:00,350.05,350.14,349.58,349.58,1106.0,345.3703,345.4591,344.9065,344.9065,1106.0
2023-04-04 11:50:00,349.12,349.19,348.61,349.19,2119.0,344.4527,344.5218,343.9495,344.5218,2119.0
2023-04-04 11:55:00,349.3,349.31,348.88,348.88,600.0,344.6303,344.6402,344.2159,344.2159,600.0
2023-04-04 12:00:00,348.88,349.52,348.87,349.25,1100.0,344.2159,344.8474,344.206,344.581,1100.0
2023-04-04 12:05:00,349.07,349.1,348.03,348.03,1799.0,344.4034,344.433,343.3773,343.3773,1799.0
2023-04-04 12:10:00,348.24,348.41,347.69,348.38,1070.0,343.5845,343.7522,343.0418,343.7226,1070.0
2023-04-04 12:15:00,348.38,349.02,348.21,349.02,600.0,343.7226,344.354,343.5549,344.354,600.0
2023-04-04 12:20:00,348.94,349.46,348.93,349.17,1319.0,344.2751,344.7882,344.2652,344.502,1319.0
2023-04-04 12:25:00,349.13,349.14,348.88,348.88,879.0,344.4626,344.4724,344.2159,344.2159,879.0
2023-04-04 12:30:00,349.13,349.14,348.88,348.94,1800.0,344.4626,344.4724,344.2159,344.2751,1800.0
2023-04-04 12:35:00,348.69,348.69,348.69,348.69,100.0,344.0284,344.0284,344.0284,344.0284,100.0
2023-04-04 12:40:00,348.91,349.15,348.68,348.68,7607.0,344.2455,344.4823,344.0186,344.0186,7607.0
2023-04-04 12:45:00,348.7,348.79,348.7,348.77,300.0,344.0383,344.1271,344.0383,344.1074,300.0
2023-04-04 12:50:00,348.87,348.87,348.4,348.53,1000.0,344.206,344.206,343.7423,343.8706,1000.0
2023-04-04 12:55:00,348.59,348.91,348.59,348.71,1600.0,343.9298,344.2455,343.9298,344.0482,1600.0
2023-04-04 13:00:00,348.78,349.09,348.66,348.88,1800.0,344.1172,344.4231,343.9988,344.2159,1800.0
2023-04-04 13:05:00,349.15,349.42,349.14,349.41,1211.0,344.4823,344.7487,344.4724,344.7388,1211.0
2023-04-04 13:10:00,349.14,349.21,348.88,349.04,2316.0,344.4724,344.5415,344.2159,344.3738,2316.0
2023-04-04 13:15:00,349.31,350.08,349.31,350.08,1368.0,344.6402,345.3999,344.6402,345.3999,1368.0
2023-04-04 13:20:00,350.13,350.39,349.83,349.93,1637.0,345.4492,345.7057,345.1532,345.2519,1637.0
2023-04-04 13:25:00,350.11,350.11,349.58,349.58,600.0,345.4295,345.4295,344.9065,344.9065,600.0
2023-04-04 13:30:00,349.56,349.68,349.0,349.31,2460.0,344.8868,345.0052,344.3343,344.6402,2460.0
2023-04-04 13:35:00,349.44,349.44,349.22,349.24,801.0,344.7684,344.7684,344.5514,344.5711,801.0
2023-04-04 13:40:00,349.36,349.57,349.21,349.21,1436.0,344.6895,344.8967,344.5415,344.5415,1436.0
2023-04-04 13:45:00,349.21,349.21,348.88,348.96,1800.0,344.5415,344.5415,344.2159,344.2948,1800.0
2023-04-04 13:50:00,348.96,349.01,348.65,348.65,900.0,344.2948,344.3442,343.989,343.989,900.0
2023-04-04 13:55:00,348.69,348.97,348.68,348.97,2674.0,344.0284,344.3047,344.0186,344.3047,2674.0
2023-04-04 14:00:00,348.82,349.38,348.73,349.18,1400.0,344.1567,344.7092,344.0679,344.5119,1400.0
2023-04-04 14:05:00,348.55,348.58,348.39,348.39,400.0,343.8903,343.9199,343.7325,343.7325,400.0
2023-04-04 14:10:00,348.54,349.05,348.54,348.99,1926.0,343.8805,344.3836,343.8805,344.3244,1926.0
2023-04-04 14:15:00,348.99,348.99,348.54,348.67,615.0,344.3244,344.3244,343.8805,344.0087,615.0
2023-04-04 14:20:00,348.67,348.73,348.57,348.57,1757.0,344.0087,344.0679,343.9101,343.9101,1757.0
2023-04-04 14:25:00,348.68,348.71,348.27,348.31,1000.0,344.0186,344.0482,343.6141,343.6535,1000.0
2023-04-04 14:30:00,348.24,348.31,348.21,348.31,700.0,343.5845,343.6535,343.5549,343.6535,700.0
2023-04-04 14:35:00,348.46,349.25,348.46,349.23,2200.0,343.8015,344.581,343.8015,344.5612,2200.0
2023-04-04 14:40:00,349.29,349.29,348.73,348.8,1013.0,344.6204,344.6204,344.0679,344.137,1013.0
2023-04-04 14:45:00,348.94,348.94,348.9,348.9,300.0,344.2751,344.2751,344.2356,344.2356,300.0
2023-04-04 14:50:00,348.9,349.11,348.86,348.94,1200.0,344.2356,344.4428,344.1962,344.2751,1200.0
2023-04-04 14:55:00,348.95,348.95,348.68,348.88,800.0,344.285,344.285,344.0186,344.2159,800.0
2023-04-04 15:00:00,348.92,349.01,348.77,348.89,1300.0,344.2554,344.3442,344.1074,344.2258,1300.0
2023-04-04 15:05:00,348.88,348.95,348.87,348.87,500.0,344.2159,344.285,344.206,344.206,500.0
2023-04-04 15:10:00,348.8,348.81,348.3,348.64,1521.0,344.137,344.1468,343.6437,343.9791,1521.0
2023-04-04 15:15:00,348.88,349.12,348.72,349.0,2105.0,344.2159,344.4527,344.058,344.3343,2105.0
2023-04-04 15:20:00,348.89,348.97,348.17,348.4,2265.0,344.2258,344.3047,343.5154,343.7423,2265.0
2023-04-04 15:25:00,348.35,348.5,348.12,348.18,2069.0,343.693,343.841,343.4661,343.5253,2069.0
2023-04-04 15:30:00,348.34,348.49,347.98,347.98,2404.0,343.6831,343.8311,343.3279,343.3279,2404.0
2023-04-04 15:35:00,347.98,348.08,347.29,347.89,4573.0,343.3279,343.4266,342.6472,343.2391,4573.0
2023-04-04 15:40:00,347.85,347.85,346.97,346.97,22674.0,343.1997,343.1997,342.3314,342.3314,22674.0
2023-04-04 15:45:00,346.87,347.59,346.84,347.58,6082.0,342.2328,342.9432,342.2032,342.9333,6082.0
2023-04-04 15:50:00,347.73,348.22,347.66,348.09,5438.0,343.0813,343.5647,343.0122,343.4365,5438.0
2023-04-04 15:55:00,348.29,348.29,347.26,347.54,32412.0,343.6338,343.6338,342.6176,342.8938,32412.0
2023-04-05 09:30:00,343.54,343.54,342.88,343.45,2938.0,338.9473,338.9473,338.2961,338.8585,2938.0
2023-04-05 09:35:00,343.5,343.5,343.5,343.5,100.0,338.9078,338.9078,338.9078,338.9078,100.0
2023-04-05 09:40:00,342.95,344.55,342.53,344.41,1186.0,338.3652,339.9438,337.9508,339.8057,1186.0
2023-04-05 09:45:00,343.66,344.36,343.05,344.36,2768.0,339.0657,339.7563,338.4638,339.7563,2768.0
2023-04-05 09:50:00,345.48,345.48,345.48,345.48,100.0,340.8614,340.8614,340.8614,340.8614,100.0
2023-04-05 09:55:00,345.16,345.39,344.92,344.95,521.0,340.5456,340.7726,340.3088,340.3384,521.0
2023-04-05 10:00:00,344.33,344.99,343.81,343.81,700.0,339.7267,340.3779,339.2137,339.2137,700.0
2023-04-05 10:05:00,343.16,343.16,342.1,342.39,825.0,338.5724,338.5724,337.5265,337.8127,825.0
2023-04-05 10:10:00,342.27,342.36,342.25,342.25,326.0,337.6943,337.7831,337.6745,337.6745,326.0
2023-04-05 10:15:00,341.94,341.94,341.66,341.68,500.0,337.3687,337.3687,337.0924,337.1122,500.0
2023-04-05 10:20:00,341.57,342.52,341.57,342.44,1206.0,337.0036,337.9409,337.0036,337.862,1206.0
2023-04-05 10:25:00,343.4,343.4,342.61,342.61,400.0,338.8092,338.8092,338.0297,338.0297,400.0
2023-04-05 10:30:00,342.61,343.22,342.61,343.22,947.0,338.0297,338.6316,338.0297,338.6316,947.0
2023-04-05 10:35:00,343.35,343.48,342.8,342.8,471.0,338.7598,338.8881,338.2172,338.2172,471.0
2023-04-05 10:40:00,342.25,342.25,341.58,341.62,1900.0,337.6745,337.6745,337.0135,337.053,1900.0
2023-04-05 10:45:00,341.1,341.58,341.1,341.58,200.0,336.5399,337.0135,336.5399,337.0135,200.0
2023-04-05 10:50:00,341.39,341.93,341.33,341.93,425.0,336.826,337.3588,336.7668,337.3588,425.0
2023-04-05 10:55:00,341.89,342.19,341.88,341.99,600.0,337.3194,337.6153,337.3095,337.418,600.0
2023-04-05 11:00:00,341.78,342.03,341.78,341.98,1004.0,337.2108,337.4575,337.2108,337.4082,1004.0
2023-04-05 11:05:00,341.8,341.85,341.8,341.83,407.0,337.2306,337.2799,337.2306,337.2602,407.0
2023-04-05 11:10:00,341.57,341.97,341.56,341.67,1496.0,337.0036,337.3983,336.9938,337.1023,1496.0
2023-04-05 11:15:00,341.54,341.71,340.71,340.78,900.0,336.974,337.1418,336.1551,336.2242,900.0
2023-04-05 11:20:00,340.51,340.66,340.39,340.39,762.0,335.9578,336.1058,335.8394,335.8394,762.0
2023-04-05 11:25:00,339.72,339.92,339.23,339.5,2330.0,335.1784,335.3757,334.6949,334.9613,2330.0
2023-04-05 11:30:00,339.59,340.35,339.54,340.28,2011.0,335.0501,335.7999,335.0008,335.7309,2011.0
2023-04-05 11:35:00,340.44,341.25,340.43,341.06,1442.0,335.8887,336.6879,335.8789,336.5004,1442.0
2023-04-05 11:40:00,341.31,341.31,340.76,340.76,418.0,336.7471,336.7471,336.2045,336.2045,418.0
2023-04-05 11:45:00,341.0,341.5,340.99,341.37,900.0,336.4413,336.9346,336.4314,336.8063,900.0
2023-04-05 11:50:00,341.01,341.04,340.3,340.3,500.0,336.4511,336.4807,335.7506,335.7506,500.0
2023-04-05 11:55:00,340.28,340.28,339.75,339.8,1500.0,335.7309,335.7309,335.208,335.2573,1500.0
2023-04-05 12:00:00,340.3,340.32,339.81,339.81,1421.0,335.7506,335.7703,335.2672,335.2672,1421.0
2023-04-05 12:05:00,339.82,339.83,339.41,339.42,900.0,335.277,335.2869,334.8725,334.8824,900.0
2023-04-05 12:10:00,339.56,339.56,339.41,339.41,200.0,335.0205,335.0205,334.8725,334.8725,200.0
2023-04-05 12:15:00,339.4,339.53,339.1,339.53,1000.0,334.8626,334.9909,334.5667,334.9909,1000.0
2023-04-05 12:20:00,339.69,339.92,339.69,339.92,200.0,335.1488,335.3757,335.1488,335.3757,200.0
2023-04-05 12:25:00,339.77,339.77,338.3,338.4,3046.0,335.2277,335.2277,333.7773,333.876,3046.0
2023-04-05 12:30:00,338.17,338.35,338.09,338.35,773.0,333.6491,333.8267,333.5702,333.8267,773.0
2023-04-05 12:35:00,338.44,338.86,338.42,338.42,1100.0,333.9155,334.3299,333.8957,333.8957,1100.0
2023-04-05 12:40:00,338.21,338.21,337.3,337.3,1602.0,333.6886,333.6886,332.7907,332.7907,1602.0
2023-04-05 12:45:00,337.35,337.47,337.19,337.19,1102.0,332.84,332.9584,332.6822,332.6822,1102.0
2023-04-05 12:50:00,336.96,337.19,336.96,337.07,1900.0,332.4553,332.6822,332.4553,332.5638,1900.0
2023-04-05 12:55:00,337.0,337.0,336.52,336.81,2127.0,332.4947,332.4947,332.0211,332.3073,2127.0
2023-04-05 13:00:00,336.83,337.01,336.76,337.01,1858.0,332.327,332.5046,332.2579,332.5046,1858.0
2023-04-05 13:05:00,337.13,337.3,336.95,337.02,3478.0,332.623,332.7907,332.4454,332.5145,3478.0
2023-04-05 13:10:00,336.97,337.23,336.1,336.14,4384.0,332.4651,332.7217,331.6068,331.6462,4384.0
2023-04-05 13:15:00,336.51,336.76,336.26,336.76,3249.0,332.0113,332.2579,331.7646,332.2579,3249.0
2023-04-05 13:20:00,336.79,337.33,336.78,337.1,2302.0,332.2875,332.8203,332.2777,332.5934,2302.0
2023-04-05 13:25:00,337.07,337.33,336.5,336.5,1400.0,332.5638,332.8203,332.0014,332.0014,1400.0
2023-04-05 13:30:00,336.82,336.82,336.47,336.47,719.0,332.3171,332.3171,331.9718,331.9718,719.0
2023-04-05 13:35:00,336.42,336.47,336.3,336.47,500.0,331.9225,331.9718,331.8041,331.9718,500.0
2023-04-05 13:40:00,336.38,336.38,335.63,335.8,1112.0,331.883,331.883,331.143,331.3108,1112.0
2023-04-05 13:45:00,335.67,335.8,335.63,335.77,1400.0,331.1825,331.3108,331.143,331.2812,1400.0
2023-04-05 13:50:00,335.56,335.75,335.51,335.75,2157.0,331.074,331.2614,331.0246,331.2614,2157.0
2023-04-05 13:55:00,335.89,336.5,335.89,336.4,1646.0,331.3996,332.0014,331.3996,331.9027,1646.0
2023-04-05 14:00:00,336.42,336.69,336.38,336.69,2646.0,331.9225,332.1889,331.883,332.1889,2646.0
2023-04-05 14:05:00,336.84,336.84,336.53,336.53,709.0,332.3369,332.3369,332.031,332.031,709.0
2023-04-05 14:10:00,336.34,336.34,335.86,335.86,1024.0,331.8436,331.8436,331.37,331.37,1024.0
2023-04-05 14:15:00,336.0,336.0,335.53,335.73,4142.0,331.5081,331.5081,331.0444,331.2417,4142.0
2023-04-05 14:20:00,335.78,335.94,335.76,335.8,1298.0,331.291,331.4489,331.2713,331.3108,1298.0
2023-04-05 14:25:00,335.8,335.8,335.17,335.18,2037.0,331.3108,331.3108,330.6892,330.6991,2037.0
2023-04-05 14:30:00,334.95,336.17,334.95,336.17,4547.0,330.4721,331.6758,330.4721,331.6758,4547.0
2023-04-05 14:35:00,336.25,336.75,336.21,336.59,1475.0,331.7548,332.2481,331.7153,332.0902,1475.0
2023-04-05 14:40:00,336.85,336.87,336.4,336.5,1811.0,332.3467,332.3665,331.9027,332.0014,1811.0
2023-04-05 14:45:00,336.6,336.75,336.21,336.21,1221.0,332.1001,332.2481,331.7153,331.7153,1221.0
2023-04-05 14:50:00,336.33,336.63,336.26,336.36,3997.0,331.8337,332.1297,331.7646,331.8633,3997.0
2023-04-05 14:55:00,336.16,336.67,336.12,336.67,5772.0,331.666,332.1691,331.6265,332.1691,5772.0
2023-04-05 15:00:00,336.64,336.68,336.18,336.19,8041.0,332.1395,332.179,331.6857,331.6956,8041.0
2023-04-05 15:05:00,336.27,336.27,335.07,335.39,3523.0,331.7745,331.7745,330.5905,330.9063,3523.0
2023-04-05 15:10:00,335.27,335.49,334.99,335.13,10394.0,330.7879,331.0049,330.5116,330.6497,10394.0
2023-04-05 15:15:00,335.03,336.12,334.96,335.93,7532.0,330.5511,331.6265,330.482,331.439,7532.0
2023-04-05 15:20:00,335.88,336.36,335.8,336.36,2900.0,331.3897,331.8633,331.3108,331.8633,2900.0
2023-04-05 15:25:00,336.27,337.37,336.27,337.26,7527.0,331.7745,332.8598,331.7745,332.7513,7527.0
2023-04-05 15:30:00,337.41,337.95,337.35,337.95,2185.0,332.8992,333.432,332.84,333.432,2185.0
2023-04-05 15:35:00,337.92,338.34,337.86,337.89,6078.0,333.4024,333.8168,333.3432,333.3728,6078.0
2023-04-05 15:40:00,337.66,338.08,337.42,338.07,4511.0,333.1459,333.5603,332.9091,333.5504,4511.0
2023-04-05 15:45:00,338.04,338.04,336.98,337.0,3508.0,333.5208,333.5208,332.475,332.4947,3508.0
2023-04-05 15:50:00,336.96,337.4,336.65,337.06,9876.0,332.4553,332.8894,332.1494,332.5539,9876.0
2023-04-05 15:55:00,337.16,337.44,336.87,337.07,32610.0,332.6526,332.9288,332.3665,332.5638,32610.0
2023-04-06 09:30:00,334.32,336.37,334.32,335.57,3042.0,329.8506,331.8731,329.8506,331.0838,3042.0
2023-04-06 09:35:00,334.43,334.43,334.18,334.18,400.0,329.9591,329.9591,329.7124,329.7124,400.0
2023-04-06 09:40:00,333.34,333.34,332.13,333.24,1826.0,328.8837,328.8837,327.6898,328.785,1826.0
2023-04-06 09:45:00,333.66,334.09,333.66,334.09,300.0,329.1994,329.6236,329.1994,329.6236,300.0
2023-04-06 09:50:00,334.12,334.37,334.12,334.35,300.0,329.6532,329.8999,329.6532,329.8802,300.0
2023-04-06 09:55:00,334.0,334.36,334.0,334.36,200.0,329.5348,329.89,329.5348,329.89,200.0
2023-04-06 10:00:00,334.75,335.1,334.75,335.1,300.0,330.2748,330.6201,330.2748,330.6201,300.0
2023-04-06 10:05:00,334.87,335.03,334.06,334.49,1100.0,330.3932,330.5511,329.594,330.0183,1100.0
2023-04-06 10:10:00,334.44,335.12,334.1,335.12,1300.0,329.969,330.6399,329.6335,330.6399,1300.0
2023-04-06 10:15:00,335.45,335.99,334.91,335.99,570.0,330.9654,331.4982,330.4327,331.4982,570.0
2023-04-06 10:20:00,335.96,335.96,335.47,335.47,1153.0,331.4686,331.4686,330.9852,330.9852,1153.0
2023-04-06 10:25:00,336.49,336.49,336.49,336.49,116.0,331.9915,331.9915,331.9915,331.9915,116.0
2023-04-06 10:30:00,336.49,336.8,336.32,336.75,2433.0,331.9915,332.2974,331.8238,332.2481,2433.0
2023-04-06 10:35:00,337.0,337.0,335.6,335.72,1601.0,332.4947,332.4947,331.1134,331.2318,1601.0
2023-04-06 10:40:00,334.73,334.73,334.73,334.73,100.0,330.2551,330.2551,330.2551,330.2551,100.0
2023-04-06 10:45:00,334.73,334.73,334.73,334.73,0.0,330.2551,330.2551,330.2551,330.2551,0.0
2023-04-06 10:50:00,335.14,335.46,334.9,334.9,831.0,330.6596,330.9753,330.4228,330.4228,831.0
2023-04-06 10:55:00,334.58,334.58,334.31,334.31,300.0,330.1071,330.1071,329.8407,329.8407,300.0
2023-04-06 11:00:00,334.95,334.95,334.21,334.42,2373.0,330.4721,330.4721,329.742,329.9492,2373.0
2023-04-06 11:05:00,335.08,335.21,334.87,335.21,885.0,330.6004,330.7287,330.3932,330.7287,885.0
2023-04-06 11:10:00,335.24,335.48,335.24,335.45,405.0,330.7583,330.995,330.7583,330.9654,405.0
2023-04-06 11:15:00,335.45,335.49,335.07,335.07,745.0,330.9654,331.0049,330.5905,330.5905,745.0
2023-04-06 11:20:00,335.07,335.07,335.07,335.07,0.0,330.5905,330.5905,330.5905,330.5905,0.0
2023-04-06 11:25:00,334.38,334.96,334.38,334.59,1698.0,329.9098,330.482,329.9098,330.1169,1698.0
2023-04-06 11:30:00,334.73,334.73,334.68,334.68,218.0,330.2551,330.2551,330.2057,330.2057,218.0
2023-04-06 11:35:00,334.88,335.45,334.7,335.34,1713.0,330.4031,330.9654,330.2255,330.8569,1713.0
2023-04-06 11:40:00,335.34,335.5,335.33,335.5,250.0,330.8569,331.0148,330.8471,331.0148,250.0
2023-04-06 11:45:00,336.48,336.48,336.17,336.17,629.0,331.9817,331.9817,331.6758,331.6758,629.0
2023-04-06 11:50:00,336.17,336.17,336.17,336.17,0.0,331.6758,331.6758,331.6758,331.6758,0.0
2023-04-06 11:55:00,336.47,336.47,336.47,336.47,100.0,331.9718,331.9718,331.9718,331.9718,100.0
2023-04-06 12:00:00,336.85,336.87,336.39,336.39,2995.0,332.3467,332.3665,331.8929,331.8929,2995.0
2023-04-06 12:05:00,336.43,336.57,336.26,336.32,568.0,331.9323,332.0705,331.7646,331.8238,568.0
2023-04-06 12:10:00,336.47,337.33,336.47,337.01,1738.0,331.9718,332.8203,331.9718,332.5046,1738.0
2023-04-06 12:15:00,336.87,336.87,336.16,336.38,2920.0,332.3665,332.3665,331.666,331.883,2920.0
2023-04-06 12:20:00,336.55,336.93,336.48,336.93,537.0,332.0507,332.4257,331.9817,332.4257,537.0
2023-04-06 12:25:00,336.92,336.92,336.56,336.87,469.0,332.4158,332.4158,332.0606,332.3665,469.0
2023-04-06 12:30:00,337.09,337.42,337.09,337.42,1101.0,332.5835,332.9091,332.5835,332.9091,1101.0
2023-04-06 12:35:00,337.56,337.59,337.47,337.48,406.0,333.0472,333.0768,332.9584,332.9683,406.0
2023-04-06 12:40:00,337.76,337.76,337.76,337.76,100.0,333.2446,333.2446,333.2446,333.2446,100.0
2023-04-06 12:45:00,337.68,337.8,337.4,337.52,690.0,333.1656,333.284,332.8894,333.0078,690.0
2023-04-06 12:50:00,337.13,337.29,337.13,337.14,400.0,332.623,332.7809,332.623,332.6329,400.0
2023-04-06 12:55:00,337.37,337.37,337.37,337.37,200.0,332.8598,332.8598,332.8598,332.8598,200.0
2023-04-06 13:00:00,337.37,337.37,337.37,337.37,0.0,332.8598,332.8598,332.8598,332.8598,0.0
2023-04-06 13:05:00,337.37,337.45,337.37,337.41,300.0,332.8598,332.9387,332.8598,332.8992,300.0
2023-04-06 13:10:00,337.13,337.13,336.99,336.99,400.0,332.623,332.623,332.4849,332.4849,400.0
2023-04-06 13:15:00,337.08,337.31,337.08,337.31,316.0,332.5737,332.8006,332.5737,332.8006,316.0
2023-04-06 13:20:00,337.4,337.65,337.4,337.45,600.0,332.8894,333.136,332.8894,332.9387,600.0
2023-04-06 13:25:00,337.29,337.29,337.29,337.29,100.0,332.7809,332.7809,332.7809,332.7809,100.0
2023-04-06 13:30:00,337.31,337.34,336.99,337.0,800.0,332.8006,332.8302,332.4849,332.4947,800.0
2023-04-06 13:35:00,337.28,337.62,337.28,337.4,422.0,332.771,333.1064,332.771,332.8894,422.0
2023-04-06 13:40:00,337.4,337.4,337.4,337.4,0.0,332.8894,332.8894,332.8894,332.8894,0.0
2023-04-06 13:45:00,336.75,336.75,336.75,336.75,100.0,332.2481,332.2481,332.2481,332.2481,100.0
2023-04-06 13:50:00,336.98,337.16,336.77,336.77,1722.0,332.475,332.6526,332.2678,332.2678,1722.0
2023-04-06 13:55:00,336.65,336.69,336.65,336.69,232.0,332.1494,332.1889,332.1494,332.1889,232.0
2023-04-06 14:00:00,336.85,337.14,336.65,337.14,1300.0,332.3467,332.6329,332.1494,332.6329,1300.0
2023-04-06 14:05:00,336.92,337.47,336.92,337.3,842.0,332.4158,332.9584,332.4158,332.7907,842.0
2023-04-06 14:10:00,337.27,337.64,337.06,337.64,1343.0,332.7611,333.1262,332.5539,333.1262,1343.0
2023-04-06 14:15:00,337.53,337.86,337.47,337.74,1453.0,333.0176,333.3432,332.9584,333.2248,1453.0
2023-04-06 14:20:00,337.78,338.29,337.78,338.29,700.0,333.2643,333.7675,333.2643,333.7675,700.0
2023-04-06 14:25:00,338.27,338.75,338.06,338.67,932.0,333.7477,334.2213,333.5406,334.1424,932.0
2023-04-06 14:30:00,338.67,339.47,338.67,339.4,1400.0,334.1424,334.9317,334.1424,334.8626,1400.0
2023-04-06 14:35:00,339.36,339.64,339.36,339.63,200.0,334.8232,335.0994,334.8232,335.0896,200.0
2023-04-06 14:40:00,339.38,339.71,339.14,339.71,4209.0,334.8429,335.1685,334.6061,335.1685,4209.0
2023-04-06 14:45:00,339.81,339.82,339.56,339.67,2220.0,335.2672,335.277,335.0205,335.129,2220.0
2023-04-06 14:50:00,339.82,339.86,339.47,339.48,1800.0,335.277,335.3165,334.9317,334.9416,1800.0
2023-04-06 14:55:00,339.33,339.73,339.18,339.73,1713.0,334.7936,335.1882,334.6456,335.1882,1713.0
2023-04-06 15:00:00,339.72,340.04,339.49,339.5,1270.0,335.1784,335.4941,334.9514,334.9613,1270.0
2023-04-06 15:05:00,339.63,339.81,339.46,339.69,2399.0,335.0896,335.2672,334.9218,335.1488,2399.0
2023-04-06 15:10:00,339.36,339.55,339.06,339.06,1730.0,334.8232,335.0106,334.5272,334.5272,1730.0
2023-04-06 15:15:00,339.05,339.32,339.05,339.14,1200.0,334.5173,334.7837,334.5173,334.6061,1200.0
2023-04-06 15:20:00,339.1,339.43,338.95,338.99,2783.0,334.5667,334.8922,334.4187,334.4581,2783.0
2023-04-06 15:25:00,339.19,339.35,338.93,339.05,1435.0,334.6554,334.8133,334.3989,334.5173,1435.0
2023-04-06 15:30:00,339.34,339.34,338.19,338.43,5559.0,334.8034,334.8034,333.6688,333.9056,5559.0
2023-04-06 15:35:00,338.42,338.76,338.42,338.65,1400.0,333.8957,334.2312,333.8957,334.1227,1400.0
2023-04-06 15:40:00,338.37,338.84,338.32,338.83,1100.0,333.8464,334.3101,333.7971,334.3003,1100.0
2023-04-06 15:45:00,338.67,338.76,338.04,338.25,6467.0,334.1424,334.2312,333.5208,333.728,6467.0
2023-04-06 15:50:00,338.41,338.47,338.03,338.18,4453.0,333.8859,333.9451,333.511,333.659,4453.0
2023-04-06 15:55:00,338.36,338.71,338.06,338.6,16812.0,333.8365,334.1819,333.5406,334.0733,16812.0
2023-04-10 09:30:00,336.27,337.51,335.09,337.5,3077.0,331.7745,332.9979,330.6103,332.988,3077.0
2023-04-10 09:35:00,337.04,338.24,336.4,338.24,1472.0,332.5342,333.7181,331.9027,333.7181,1472.0
2023-04-10 09:40:00,338.33,340.57,338.33,340.56,700.0,333.8069,336.017,333.8069,336.0071,700.0
2023-04-10 09:45:00,340.62,342.02,339.79,340.75,3642.0,336.0663,337.4476,335.2474,336.1946,3642.0
2023-04-10 09:50:00,340.78,340.8,339.97,339.98,1400.0,336.2242,336.2439,335.425,335.4349,1400.0
2023-04-10 09:55:00,341.23,341.76,340.31,340.32,4912.0,336.6682,337.1911,335.7605,335.7703,4912.0
2023-04-10 10:00:00,339.41,340.18,339.4,339.69,1371.0,334.8725,335.6322,334.8626,335.1488,1371.0
2023-04-10 10:05:00,340.06,340.61,339.72,340.56,1200.0,335.5138,336.0565,335.1784,336.0071,1200.0
2023-04-10 10:10:00,340.56,340.56,340.56,340.56,0.0,336.0071,336.0071,336.0071,336.0071,0.0
2023-04-10 10:15:00,340.35,340.82,340.34,340.81,779.0,335.7999,336.2637,335.7901,336.2538,779.0
2023-04-10 10:20:00,339.61,339.68,339.54,339.54,300.0,335.0698,335.1389,335.0008,335.0008,300.0
2023-04-10 10:25:00,339.54,339.54,339.54,339.54,0.0,335.0008,335.0008,335.0008,335.0008,0.0
2023-04-10 10:30:00,339.86,340.37,339.85,340.37,510.0,335.3165,335.8197,335.3066,335.8197,510.0
2023-04-10 10:35:00,340.63,341.24,340.62,341.24,500.0,336.0762,336.678,336.0663,336.678,500.0
2023-04-10 10:40:00,341.56,341.56,340.95,340.98,800.0,336.9938,336.9938,336.3919,336.4215,800.0
2023-04-10 10:45:00,341.0,341.15,340.62,340.68,901.0,336.4413,336.5892,336.0663,336.1255,901.0
2023-04-10 10:50:00,340.64,340.65,340.4,340.61,700.0,336.0861,336.0959,335.8493,336.0565,700.0
2023-04-10 10:55:00,340.75,340.75,340.17,340.17,200.0,336.1946,336.1946,335.6223,335.6223,200.0
2023-04-10 11:00:00,339.86,339.86,339.86,339.86,100.0,335.3165,335.3165,335.3165,335.3165,100.0
2023-04-10 11:05:00,339.42,339.42,339.29,339.29,220.0,334.8824,334.8824,334.7541,334.7541,220.0
2023-04-10 11:10:00,339.72,340.12,339.58,339.58,500.0,335.1784,335.573,335.0402,335.0402,500.0
2023-04-10 11:15:00,339.75,339.75,339.49,339.5,301.0,335.208,335.208,334.9514,334.9613,301.0
2023-04-10 11:20:00,339.32,339.32,339.07,339.07,218.0,334.7837,334.7837,334.5371,334.5371,218.0
2023-04-10 11:25:00,339.07,339.07,339.07,339.07,0.0,334.5371,334.5371,334.5371,334.5371,0.0
2023-04-10 11:30:00,339.32,339.33,339.26,339.31,500.0,334.7837,334.7936,334.7245,334.7738,500.0
2023-04-10 11:35:00,339.33,339.33,339.14,339.14,379.0,334.7936,334.7936,334.6061,334.6061,379.0
2023-04-10 11:40:00,339.4,339.4,339.0,339.21,1700.0,334.8626,334.8626,334.468,334.6752,1700.0
2023-04-10 11:45:00,339.21,339.21,339.21,339.21,0.0,334.6752,334.6752,334.6752,334.6752,0.0
2023-04-10 11:50:00,338.92,338.92,338.59,338.59,2300.0,334.3891,334.3891,334.0635,334.0635,2300.0
2023-04-10 11:55:00,338.35,338.35,337.45,337.78,1700.0,333.8267,333.8267,332.9387,333.2643,1700.0
2023-04-10 12:00:00,337.46,337.74,336.55,336.55,1989.0,332.9486,333.2248,332.0507,332.0507,1989.0
2023-04-10 12:05:00,336.6,337.09,336.28,337.09,939.0,332.1001,332.5835,331.7844,332.5835,939.0
2023-04-10 12:10:00,337.01,337.01,337.01,337.01,100.0,332.5046,332.5046,332.5046,332.5046,100.0
2023-04-10 12:15:00,337.17,337.66,337.17,337.61,2000.0,332.6625,333.1459,332.6625,333.0966,2000.0
2023-04-10 12:20:00,337.94,337.94,337.8,337.8,300.0,333.4222,333.4222,333.284,333.284,300.0
2023-04-10 12:25:00,338.08,338.3,338.08,338.16,600.0,333.5603,333.7773,333.5603,333.6392,600.0
2023-04-10 12:30:00,338.16,338.43,338.16,338.43,442.0,333.6392,333.9056,333.6392,333.9056,442.0
2023-04-10 12:35:00,338.44,338.81,338.44,338.81,400.0,333.9155,334.2805,333.9155,334.2805,400.0
2023-04-10 12:40:00,338.82,338.98,338.74,338.98,841.0,334.2904,334.4483,334.2115,334.4483,841.0
2023-04-10 12:45:00,338.91,338.91,338.78,338.78,200.0,334.3792,334.3792,334.2509,334.2509,200.0
2023-04-10 12:50:00,339.07,339.08,339.07,339.08,200.0,334.5371,334.5469,334.5371,334.5469,200.0
2023-04-10 12:55:00,338.8,338.81,338.78,338.79,1219.0,334.2707,334.2805,334.2509,334.2608,1219.0
2023-04-10 13:00:00,338.86,338.87,338.86,338.87,200.0,334.3299,334.3397,334.3299,334.3397,200.0
2023-04-10 13:05:00,339.11,339.78,339.11,339.6,700.0,334.5765,335.2376,334.5765,335.06,700.0
2023-04-10 13:10:00,339.64,339.64,339.36,339.36,228.0,335.0994,335.0994,334.8232,334.8232,228.0
2023-04-10 13:15:00,339.3,339.3,339.3,339.3,200.0,334.764,334.764,334.764,334.764,200.0
2023-04-10 13:20:00,339.3,339.3,339.3,339.3,100.0,334.764,334.764,334.764,334.764,100.0
2023-04-10 13:25:00,339.12,339.14,339.12,339.13,400.0,334.5864,334.6061,334.5864,334.5963,400.0
2023-04-10 13:30:00,339.57,339.57,339.27,339.48,745.0,335.0304,335.0304,334.7344,334.9416,745.0
2023-04-10 13:35:00,339.5,339.5,338.98,338.98,700.0,334.9613,334.9613,334.4483,334.4483,700.0
2023-04-10 13:40:00,338.9,339.15,338.9,339.15,200.0,334.3693,334.616,334.3693,334.616,200.0
2023-04-10 13:45:00,339.54,339.54,339.54,339.54,100.0,335.0008,335.0008,335.0008,335.0008,100.0
2023-04-10 13:50:00,339.44,339.44,339.44,339.44,200.0,334.9021,334.9021,334.9021,334.9021,200.0
2023-04-10 13:55:00,339.26,339.26,339.25,339.26,100.0,334.7245,334.7245,334.7146,334.7245,100.0
2023-04-10 14:00:00,339.6,339.6,339.6,339.6,100.0,335.06,335.06,335.06,335.06,100.0
2023-04-10 14:05:00,339.6,339.65,339.29,339.32,718.0,335.06,335.1093,334.7541,334.7837,718.0
2023-04-10 14:10:00,339.29,339.36,339.19,339.25,740.0,334.7541,334.8232,334.6554,334.7146,740.0
2023-04-10 14:15:00,339.36,339.81,339.3,339.67,1133.0,334.8232,335.2672,334.764,335.129,1133.0
2023-04-10 14:20:00,339.63,339.71,339.39,339.49,1317.0,335.0896,335.1685,334.8528,334.9514,1317.0
2023-04-10 14:25:00,339.33,339.33,339.0,339.07,1006.0,334.7936,334.7936,334.468,334.5371,1006.0
2023-04-10 14:30:00,339.51,339.51,339.37,339.44,406.0,334.9712,334.9712,334.833,334.9021,406.0
2023-04-10 14:35:00,339.29,339.45,339.21,339.45,485.0,334.7541,334.912,334.6752,334.912,485.0
2023-04-10 14:40:00,339.43,339.75,339.19,339.52,1183.0,334.8922,335.208,334.6554,334.981,1183.0
2023-04-10 14:45:00,339.56,339.73,339.55,339.73,500.0,335.0205,335.1882,335.0106,335.1882,500.0
2023-04-10 14:50:00,339.82,340.09,339.58,339.59,4968.0,335.277,335.5434,335.0402,335.0501,4968.0
2023-04-10 14:55:00,339.65,339.92,339.65,339.92,504.0,335.1093,335.3757,335.1093,335.3757,504.0
2023-04-10 15:00:00,339.96,340.15,339.59,339.59,2205.0,335.4152,335.6026,335.0501,335.0501,2205.0
2023-04-10 15:05:00,339.59,339.59,339.59,339.59,0.0,335.0501,335.0501,335.0501,335.0501,0.0
2023-04-10 15:10:00,339.89,340.04,339.71,339.71,1417.0,335.3461,335.4941,335.1685,335.1685,1417.0
2023-04-10 15:15:00,339.8,340.04,339.8,339.92,428.0,335.2573,335.4941,335.2573,335.3757,428.0
2023-04-10 15:20:00,339.86,340.01,339.56,339.6,3209.0,335.3165,335.4645,335.0205,335.06,3209.0
2023-04-10 15:25:00,339.45,340.28,339.45,340.28,3208.0,334.912,335.7309,334.912,335.7309,3208.0
2023-04-10 15:30:00,340.2,340.31,340.12,340.24,1367.0,335.6519,335.7605,335.573,335.6914,1367.0
2023-04-10 15:35:00,340.04,340.04,339.69,339.88,1595.0,335.4941,335.4941,335.1488,335.3362,1595.0
2023-04-10 15:40:00,339.98,340.17,339.86,339.99,1887.0,335.4349,335.6223,335.3165,335.4448,1887.0
2023-04-10 15:45:00,339.96,340.21,339.7,339.7,3066.0,335.4152,335.6618,335.1586,335.1586,3066.0
2023-04-10 15:50:00,339.77,340.16,339.67,339.79,8559.0,335.2277,335.6125,335.129,335.2474,8559.0
2023-04-10 15:55:00,339.72,340.56,339.61,340.56,8181.0,335.1784,336.0071,335.0698,336.0071,8181.0
2023-04-11 09:30:00,341.99,342.15,341.72,342.15,2302.0,337.418,337.5759,337.1516,337.5759,2302.0
2023-04-11 09:35:00,341.4,343.05,341.4,342.08,14167.0,336.8359,338.4638,336.8359,337.5068,14167.0
2023-04-11 09:40:00,342.3,344.32,342.29,344.0,4692.0,337.7239,339.7169,337.714,339.4011,4692.0
2023-04-11 09:45:00,344.41,344.43,343.0,343.0,600.0,339.8057,339.8254,338.4145,338.4145,600.0
2023-04-11 09:50:00,343.38,344.88,343.38,344.66,1500.0,338.7894,340.2694,338.7894,340.0523,1500.0
2023-04-11 09:55:00,343.43,343.5,342.91,342.91,800.0,338.8388,338.9078,338.3257,338.3257,800.0
2023-04-11 10:00:00,342.99,343.74,342.89,343.74,4797.0,338.4046,339.1446,338.306,339.1446,4797.0
2023-04-11 10:05:00,344.22,344.87,344.22,344.64,1805.0,339.6182,340.2595,339.6182,340.0326,1805.0
2023-04-11 10:10:00,345.0,345.2,344.22,345.2,9298.0,340.3878,340.5851,339.6182,340.5851,9298.0
2023-04-11 10:15:00,345.16,345.16,344.75,344.94,1429.0,340.5456,340.5456,340.1411,340.3286,1429.0
2023-04-11 10:20:00,344.93,345.55,344.67,345.54,4455.0,340.3187,340.9304,340.0622,340.9206,4455.0
2023-04-11 10:25:00,345.53,345.53,345.33,345.53,2321.0,340.9107,340.9107,340.7134,340.9107,2321.0
2023-04-11 10:30:00,345.42,345.45,344.69,344.69,400.0,340.8022,340.8318,340.0819,340.0819,400.0
2023-04-11 10:35:00,344.69,344.69,344.69,344.69,0.0,340.0819,340.0819,340.0819,340.0819,0.0
2023-04-11 10:40:00,343.52,344.08,343.09,343.28,1212.0,338.9276,339.4801,338.5033,338.6908,1212.0
2023-04-11 10:45:00,342.86,343.21,342.53,342.53,684.0,338.2764,338.6217,337.9508,337.9508,684.0
2023-04-11 10:50:00,342.95,342.95,342.63,342.63,363.0,338.3652,338.3652,338.0495,338.0495,363.0
2023-04-11 10:55:00,342.9,343.08,342.89,343.05,1603.0,338.3159,338.4934,338.306,338.4638,1603.0
2023-04-11 11:00:00,343.35,343.62,343.21,343.43,793.0,338.7598,339.0262,338.6217,338.8388,793.0
2023-04-11 11:05:00,343.12,343.17,342.76,342.77,750.0,338.5329,338.5822,338.1777,338.1876,750.0
2023-04-11 11:10:00,343.3,343.3,343.01,343.24,3000.0,338.7105,338.7105,338.4244,338.6513,3000.0
2023-04-11 11:15:00,343.24,344.07,343.23,344.07,4702.0,338.6513,339.4702,338.6414,339.4702,4702.0
2023-04-11 11:20:00,344.2,344.2,344.2,344.2,220.0,339.5985,339.5985,339.5985,339.5985,220.0
2023-04-11 11:25:00,344.35,344.35,343.82,344.05,840.0,339.7465,339.7465,339.2236,339.4505,840.0
2023-04-11 11:30:00,344.34,344.55,344.21,344.21,340.0,339.7366,339.9438,339.6083,339.6083,340.0
2023-04-11 11:35:00,344.21,344.78,344.11,344.78,2812.0,339.6083,340.1707,339.5097,340.1707,2812.0
2023-04-11 11:40:00,344.55,344.71,344.41,344.45,600.0,339.9438,340.1017,339.8057,339.8451,600.0
2023-04-11 11:45:00,344.41,344.51,344.41,344.51,313.0,339.8057,339.9043,339.8057,339.9043,313.0
2023-04-11 11:50:00,344.29,344.67,344.04,344.04,1477.0,339.6873,340.0622,339.4406,339.4406,1477.0
2023-04-11 11:55:00,343.86,344.4,343.65,343.78,6118.0,339.263,339.7958,339.0558,339.1841,6118.0
2023-04-11 12:00:00,344.17,344.41,344.16,344.3,533.0,339.5689,339.8057,339.559,339.6971,533.0
2023-04-11 12:05:00,344.65,344.73,344.48,344.48,647.0,340.0425,340.1214,339.8747,339.8747,647.0
2023-04-11 12:10:00,344.52,344.66,344.51,344.66,200.0,339.9142,340.0523,339.9043,340.0523,200.0
2023-04-11 12:15:00,344.58,345.01,344.58,344.74,2050.0,339.9734,340.3976,339.9734,340.1313,2050.0
2023-04-11 12:20:00,344.99,345.13,344.66,344.66,703.0,340.3779,340.516,340.0523,340.0523,703.0
2023-04-11 12:25:00,344.56,344.77,344.52,344.77,509.0,339.9537,340.1609,339.9142,340.1609,509.0
2023-04-11 12:30:00,344.51,344.51,344.32,344.32,300.0,339.9043,339.9043,339.7169,339.7169,300.0
2023-04-11 12:35:00,344.07,344.07,343.29,343.29,836.0,339.4702,339.4702,338.7006,338.7006,836.0
2023-04-11 12:40:00,343.35,343.35,343.34,343.35,100.0,338.7598,338.7598,338.75,338.7598,100.0
2023-04-11 12:45:00,342.92,343.15,342.84,343.15,1190.0,338.3356,338.5625,338.2567,338.5625,1190.0
2023-04-11 12:50:00,343.32,343.49,343.31,343.49,440.0,338.7302,338.898,338.7204,338.898,440.0
2023-04-11 12:55:00,343.39,343.39,343.39,343.39,100.0,338.7993,338.7993,338.7993,338.7993,100.0
2023-04-11 13:00:00,343.21,343.21,343.21,343.21,124.0,338.6217,338.6217,338.6217,338.6217,124.0
2023-04-11 13:05:00,343.13,343.5,343.13,343.5,329.0,338.5428,338.9078,338.5428,338.9078,329.0
2023-04-11 13:10:00,343.5,343.5,343.5,343.5,0.0,338.9078,338.9078,338.9078,338.9078,0.0
2023-04-11 13:15:00,343.46,343.73,343.39,343.44,1275.0,338.8684,339.1348,338.7993,338.8486,1275.0
2023-04-11 13:20:00,343.44,343.44,342.59,342.76,3818.0,338.8486,338.8486,338.01,338.1777,3818.0
2023-04-11 13:25:00,342.79,342.84,342.79,342.83,213.0,338.2073,338.2567,338.2073,338.2468,213.0
2023-04-11 13:30:00,343.13,343.19,342.89,342.91,777.0,338.5428,338.602,338.306,338.3257,777.0
2023-04-11 13:35:00,342.56,343.12,342.56,343.12,2851.0,337.9804,338.5329,337.9804,338.5329,2851.0
2023-04-11 13:40:00,343.12,343.23,342.88,343.11,3838.0,338.5329,338.6414,338.2961,338.523,3838.0
2023-04-11 13:45:00,343.28,343.52,343.28,343.51,700.0,338.6908,338.9276,338.6908,338.9177,700.0
2023-04-11 13:50:00,343.62,344.05,343.56,343.56,2233.0,339.0262,339.4505,338.967,338.967,2233.0
2023-04-11 13:55:00,343.71,343.77,343.71,343.77,200.0,339.115,339.1742,339.115,339.1742,200.0
2023-04-11 14:00:00,343.96,344.21,343.96,344.19,400.0,339.3617,339.6083,339.3617,339.5886,400.0
2023-04-11 14:05:00,344.0,344.0,343.94,343.94,500.0,339.4011,339.4011,339.3419,339.3419,500.0
2023-04-11 14:10:00,344.08,344.43,344.08,344.31,2604.0,339.4801,339.8254,339.4801,339.707,2604.0
2023-04-11 14:15:00,344.53,344.82,344.53,344.73,1718.0,339.9241,340.2102,339.9241,340.1214,1718.0
2023-04-11 14:20:00,344.61,344.61,344.07,344.16,3502.0,340.003,340.003,339.4702,339.559,3502.0
2023-04-11 14:25:00,344.22,344.57,344.16,344.47,5705.0,339.6182,339.9635,339.559,339.8649,5705.0
2023-04-11 14:30:00,344.48,344.61,344.24,344.24,1611.0,339.8747,340.003,339.6379,339.6379,1611.0
2023-04-11 14:35:00,344.33,344.35,344.33,344.35,300.0,339.7267,339.7465,339.7267,339.7465,300.0
2023-04-11 14:40:00,344.71,344.9,344.53,344.75,4796.0,340.1017,340.2891,339.9241,340.1411,4796.0
2023-04-11 14:45:00,344.86,344.86,344.75,344.75,400.0,340.2496,340.2496,340.1411,340.1411,400.0
2023-04-11 14:50:00,344.75,344.87,344.75,344.87,4286.0,340.1411,340.2595,340.1411,340.2595,4286.0
2023-04-11 14:55:00,345.01,345.5,345.01,345.15,1562.0,340.3976,340.8811,340.3976,340.5358,1562.0
2023-04-11 15:00:00,345.16,345.25,344.84,345.21,4160.0,340.5456,340.6344,340.2299,340.595,4160.0
2023-04-11 15:05:00,345.2,345.21,344.79,345.15,2820.0,340.5851,340.595,340.1806,340.5358,2820.0
2023-04-11 15:10:00,345.21,345.91,345.19,345.91,1110.0,340.595,341.2856,340.5752,341.2856,1110.0
2023-04-11 15:15:00,346.04,346.04,345.79,345.88,1233.0,341.4139,341.4139,341.1672,341.256,1233.0
2023-04-11 15:20:00,345.9,346.31,345.9,346.21,2092.0,341.2757,341.6803,341.2757,341.5816,2092.0
2023-04-11 15:25:00,346.22,346.22,345.88,346.01,1400.0,341.5915,341.5915,341.256,341.3843,1400.0
2023-04-11 15:30:00,345.9,346.39,345.71,346.29,4212.0,341.2757,341.7592,341.0883,341.6605,4212.0
2023-04-11 15:35:00,346.31,346.36,345.86,345.89,6666.0,341.6803,341.7296,341.2363,341.2659,6666.0
2023-04-11 15:40:00,346.03,346.35,346.03,346.13,1695.0,341.404,341.7197,341.404,341.5027,1695.0
2023-04-11 15:45:00,345.98,345.98,345.74,345.74,1332.0,341.3547,341.3547,341.1179,341.1179,1332.0
2023-04-11 15:50:00,345.61,346.18,345.59,346.18,9927.0,340.9896,341.552,340.9699,341.552,9927.0
2023-04-11 15:55:00,346.04,346.34,345.53,346.33,19642.0,341.4139,341.7099,340.9107,341.7,19642.0
2023-04-12 09:30:00,348.84,348.84,348.84,348.84,1736.0,344.1764,344.1764,344.1764,344.1764,1736.0
2023-04-12 09:35:00,347.66,349.97,347.66,348.97,1528.0,343.0122,345.2913,343.0122,344.3047,1528.0
2023-04-12 09:40:00,349.13,349.14,347.41,347.91,1100.0,344.4626,344.4724,342.7656,343.2589,1100.0
2023-04-12 09:45:00,347.84,347.93,347.09,347.32,2300.0,343.1898,343.2786,342.4498,342.6768,2300.0
2023-04-12 09:50:00,347.32,347.85,346.8,347.85,1751.0,342.6768,343.1997,342.1637,343.1997,1751.0
2023-04-12 09:55:00,347.89,347.89,346.2,346.31,5462.0,343.2391,343.2391,341.5717,341.6803,5462.0
2023-04-12 10:00:00,347.19,347.74,345.79,346.94,5768.0,342.5485,343.0911,341.1672,342.3018,5768.0
2023-04-12 10:05:00,346.82,346.95,346.57,346.6,1700.0,342.1834,342.3117,341.9368,341.9664,1700.0
2023-04-12 10:10:00,346.65,347.11,346.64,346.87,1950.0,342.0157,342.4696,342.0059,342.2328,1950.0
2023-04-12 10:15:00,346.73,346.76,346.7,346.71,800.0,342.0946,342.1242,342.0651,342.0749,800.0
2023-04-12 10:20:00,347.29,348.09,347.29,347.73,1135.0,342.6472,343.4365,342.6472,343.0813,1135.0
2023-04-12 10:25:00,347.42,348.34,347.42,347.92,500.0,342.7754,343.6831,342.7754,343.2687,500.0
2023-04-12 10:30:00,347.87,347.87,347.52,347.77,668.0,343.2194,343.2194,342.8741,343.1207,668.0
2023-04-12 10:35:00,347.2,347.2,347.2,347.2,100.0,342.5584,342.5584,342.5584,342.5584,100.0
2023-04-12 10:40:00,347.52,347.52,347.52,347.52,100.0,342.8741,342.8741,342.8741,342.8741,100.0
2023-04-12 10:45:00,347.37,347.37,347.27,347.27,200.0,342.7261,342.7261,342.6274,342.6274,200.0
2023-04-12 10:50:00,347.18,347.78,347.18,347.49,981.0,342.5386,343.1306,342.5386,342.8445,981.0
2023-04-12 10:55:00,347.46,347.74,347.27,347.74,911.0,342.8149,343.0911,342.6274,343.0911,911.0
2023-04-12 11:00:00,348.14,348.14,347.27,347.27,500.0,343.4858,343.4858,342.6274,342.6274,500.0
2023-04-12 11:05:00,346.61,346.61,346.6,346.61,100.0,341.9763,341.9763,341.9664,341.9763,100.0
2023-04-12 11:10:00,346.5,346.51,346.13,346.23,400.0,341.8677,341.8776,341.5027,341.6013,400.0
2023-04-12 11:15:00,346.72,346.96,346.57,346.96,1010.0,342.0848,342.3216,341.9368,342.3216,1010.0
2023-04-12 11:20:00,346.87,347.28,346.73,347.28,1986.0,342.2328,342.6373,342.0946,342.6373,1986.0
2023-04-12 11:25:00,347.33,347.33,347.33,347.33,100.0,342.6866,342.6866,342.6866,342.6866,100.0
2023-04-12 11:30:00,347.14,347.14,346.85,346.85,200.0,342.4992,342.4992,342.213,342.213,200.0
2023-04-12 11:35:00,347.02,347.02,346.75,346.75,455.0,342.3808,342.3808,342.1144,342.1144,455.0
2023-04-12 11:40:00,346.75,346.75,346.75,346.75,0.0,342.1144,342.1144,342.1144,342.1144,0.0
2023-04-12 11:45:00,347.85,347.85,347.41,347.41,300.0,343.1997,343.1997,342.7656,342.7656,300.0
2023-04-12 11:50:00,347.61,347.61,347.42,347.57,500.0,342.9629,342.9629,342.7754,342.9234,500.0
2023-04-12 11:55:00,347.69,347.69,347.26,347.26,672.0,343.0418,343.0418,342.6176,342.6176,672.0
2023-04-12 12:00:00,347.26,347.26,347.26,347.26,0.0,342.6176,342.6176,342.6176,342.6176,0.0
2023-04-12 12:05:00,347.57,347.63,347.53,347.63,300.0,342.9234,342.9826,342.884,342.9826,300.0
2023-04-12 12:10:00,347.64,347.65,347.64,347.64,150.0,342.9925,343.0023,342.9925,342.9925,150.0
2023-04-12 12:15:00,347.43,347.51,347.43,347.51,308.0,342.7853,342.8642,342.7853,342.8642,308.0
2023-04-12 12:20:00,347.2,347.27,347.03,347.27,413.0,342.5584,342.6274,342.3906,342.6274,413.0
2023-04-12 12:25:00,347.37,347.46,347.06,347.06,600.0,342.7261,342.8149,342.4202,342.4202,600.0
2023-04-12 12:30:00,347.06,347.06,347.06,347.06,0.0,342.4202,342.4202,342.4202,342.4202,0.0
2023-04-12 12:35:00,347.03,347.03,346.93,346.94,200.0,342.3906,342.3906,342.292,342.3018,200.0
2023-04-12 12:40:00,346.85,346.89,346.85,346.89,200.0,342.213,342.2525,342.213,342.2525,200.0
2023-04-12 12:45:00,347.28,347.54,347.25,347.54,500.0,342.6373,342.8938,342.6077,342.8938,500.0
2023-04-12 12:50:00,347.4,347.46,347.4,347.46,300.0,342.7557,342.8149,342.7557,342.8149,300.0
2023-04-12 12:55:00,347.72,347.9,347.72,347.86,473.0,343.0714,343.249,343.0714,343.2095,473.0
2023-04-12 13:00:00,347.89,347.89,347.81,347.81,200.0,343.2391,343.2391,343.1602,343.1602,200.0
2023-04-12 13:05:00,347.95,347.95,347.88,347.94,300.0,343.2983,343.2983,343.2293,343.2885,300.0
2023-04-12 13:10:00,347.98,348.25,347.97,348.23,300.0,343.3279,343.5943,343.3181,343.5746,300.0
2023-04-12 13:15:00,348.44,348.44,347.94,348.15,700.0,343.7818,343.7818,343.2885,343.4957,700.0
2023-04-12 13:20:00,348.01,348.66,348.01,348.66,726.0,343.3575,343.9988,343.3575,343.9988,726.0
2023-04-12 13:25:00,348.87,349.04,348.64,348.79,1579.0,344.206,344.3738,343.9791,344.1271,1579.0
2023-04-12 13:30:00,348.82,349.12,348.82,349.1,1447.0,344.1567,344.4527,344.1567,344.433,1447.0
2023-04-12 13:35:00,349.03,349.23,348.84,348.84,2305.0,344.3639,344.5612,344.1764,344.1764,2305.0
2023-04-12 13:40:00,348.97,349.26,348.97,349.03,300.0,344.3047,344.5908,344.3047,344.3639,300.0
2023-04-12 13:45:00,349.0,349.64,348.94,349.64,1900.0,344.3343,344.9657,344.2751,344.9657,1900.0
2023-04-12 13:50:00,349.49,349.99,349.44,349.69,2355.0,344.8178,345.3111,344.7684,345.0151,2355.0
2023-04-12 13:55:00,349.72,349.8,349.71,349.71,300.0,345.0447,345.1236,345.0348,345.0348,300.0
2023-04-12 14:00:00,349.84,350.46,349.22,350.46,3763.0,345.1631,345.7748,344.5514,345.7748,3763.0
2023-04-12 14:05:00,349.92,350.2,349.32,349.32,800.0,345.242,345.5183,344.65,344.65,800.0
2023-04-12 14:10:00,349.46,349.98,349.45,349.68,6815.0,344.7882,345.3012,344.7783,345.0052,6815.0
2023-04-12 14:15:00,349.8,349.83,348.83,348.83,2676.0,345.1236,345.1532,344.1666,344.1666,2676.0
2023-04-12 14:20:00,348.72,348.72,348.72,348.72,100.0,344.058,344.058,344.058,344.058,100.0
2023-04-12 14:25:00,348.23,348.35,347.2,347.49,1633.0,343.5746,343.693,342.5584,342.8445,1633.0
2023-04-12 14:30:00,347.18,347.18,346.99,347.0,407.0,342.5386,342.5386,342.3512,342.361,407.0
2023-04-12 14:35:00,346.77,347.36,346.77,347.08,2145.0,342.1341,342.7162,342.1341,342.44,2145.0
2023-04-12 14:40:00,347.25,347.56,347.25,347.32,800.0,342.6077,342.9136,342.6077,342.6768,800.0
2023-04-12 14:45:00,347.28,347.34,346.82,346.86,1502.0,342.6373,342.6965,342.1834,342.2229,1502.0
2023-04-12 14:50:00,346.99,346.99,346.84,346.84,200.0,342.3512,342.3512,342.2032,342.2032,200.0
2023-04-12 14:55:00,347.52,347.63,347.32,347.32,600.0,342.8741,342.9826,342.6768,342.6768,600.0
2023-04-12 15:00:00,347.46,347.47,347.01,347.01,901.0,342.8149,342.8248,342.3709,342.3709,901.0
2023-04-12 15:05:00,347.24,347.34,347.24,347.34,200.0,342.5978,342.6965,342.5978,342.6965,200.0
2023-04-12 15:10:00,347.35,347.35,346.39,346.48,400.0,342.7064,342.7064,341.7592,341.848,400.0
2023-04-12 15:15:00,346.53,346.53,346.2,346.35,3810.0,341.8973,341.8973,341.5717,341.7197,3810.0
2023-04-12 15:20:00,346.12,346.5,346.11,346.23,2242.0,341.4928,341.8677,341.4829,341.6013,2242.0
2023-04-12 15:25:00,346.23,346.34,346.07,346.34,818.0,341.6013,341.7099,341.4435,341.7099,818.0
2023-04-12 15:30:00,346.33,346.72,346.33,346.5,2325.0,341.7,342.0848,341.7,341.8677,2325.0
2023-04-12 15:35:00,346.53,346.62,346.35,346.35,875.0,341.8973,341.9861,341.7197,341.7197,875.0
2023-04-12 15:40:00,346.38,346.61,346.36,346.55,1000.0,341.7493,341.9763,341.7296,341.9171,1000.0
2023-04-12 15:45:00,346.48,347.14,346.2,346.27,3247.0,341.848,342.4992,341.5717,341.6408,3247.0
2023-04-12 15:50:00,346.19,346.61,345.88,346.37,2716.0,341.5619,341.9763,341.256,341.7395,2716.0
2023-04-12 15:55:00,346.19,346.53,345.98,346.23,13394.0,341.5619,341.8973,341.3547,341.6013,13394.0
2023-04-13 09:30:00,345.94,345.94,345.94,345.94,1978.0,341.3152,341.3152,341.3152,341.3152,1978.0
2023-04-13 09:35:00,345.02,345.46,343.71,345.46,1300.0,340.4075,340.8416,339.115,340.8416,1300.0
2023-04-13 09:40:00,345.39,345.86,345.39,345.86,604.0,340.7726,341.2363,340.7726,341.2363,604.0
2023-04-13 09:45:00,346.5,346.51,346.48,346.51,300.0,341.8677,341.8776,341.848,341.8776,300.0
2023-04-13 09:50:00,345.52,345.77,345.16,345.77,1507.0,340.9008,341.1475,340.5456,341.1475,1507.0
2023-04-13 09:55:00,345.82,346.12,345.28,345.28,954.0,341.1968,341.4928,340.664,340.664,954.0
2023-04-13 10:00:00,344.4,345.01,344.4,345.01,3387.0,339.7958,340.3976,339.7958,340.3976,3387.0
2023-04-13 10:05:00,345.46,345.68,345.45,345.57,302.0,340.8416,341.0587,340.8318,340.9502,302.0
2023-04-13 10:10:00,345.65,346.96,345.65,346.96,844.0,341.0291,342.3216,341.0291,342.3216,844.0
2023-04-13 10:15:00,347.31,348.02,347.31,348.02,1200.0,342.6669,343.3674,342.6669,343.3674,1200.0
2023-04-13 10:20:00,347.98,348.06,347.43,347.86,900.0,343.3279,343.4069,342.7853,343.2095,900.0
2023-04-13 10:25:00,348.3,348.59,348.1,348.17,1000.0,343.6437,343.9298,343.4463,343.5154,1000.0
2023-04-13 10:30:00,348.02,348.32,347.73,348.32,400.0,343.3674,343.6634,343.0813,343.6634,400.0
2023-04-13 10:35:00,348.64,349.22,348.64,348.76,600.0,343.9791,344.5514,343.9791,344.0975,600.0
2023-04-13 10:40:00,348.33,348.33,347.71,348.0,700.0,343.6733,343.6733,343.0615,343.3477,700.0
2023-04-13 10:45:00,347.85,347.85,347.85,347.85,100.0,343.1997,343.1997,343.1997,343.1997,100.0
2023-04-13 10:50:00,348.11,348.39,347.96,347.96,1100.0,343.4562,343.7325,343.3082,343.3082,1100.0
2023-04-13 10:55:00,348.11,348.11,347.11,347.44,1121.0,343.4562,343.4562,342.4696,342.7952,1121.0
2023-04-13 11:00:00,347.77,347.96,347.54,347.96,800.0,343.1207,343.3082,342.8938,343.3082,800.0
2023-04-13 11:05:00,347.81,348.38,347.79,348.28,1619.0,343.1602,343.7226,343.1405,343.6239,1619.0
2023-04-13 11:10:00,347.74,347.74,347.74,347.74,212.0,343.0911,343.0911,343.0911,343.0911,212.0
2023-04-13 11:15:00,347.32,347.84,347.32,347.5,966.0,342.6768,343.1898,342.6768,342.8544,966.0
2023-04-13 11:20:00,347.51,347.61,346.94,347.25,1000.0,342.8642,342.9629,342.3018,342.6077,1000.0
2023-04-13 11:25:00,347.58,347.71,347.27,347.27,2534.0,342.9333,343.0615,342.6274,342.6274,2534.0
2023-04-13 11:30:00,347.34,347.44,347.34,347.44,310.0,342.6965,342.7952,342.6965,342.7952,310.0
2023-04-13 11:35:00,347.36,348.34,347.36,348.19,905.0,342.7162,343.6831,342.7162,343.5351,905.0
2023-04-13 11:40:00,348.33,348.34,348.33,348.33,107.0,343.6733,343.6831,343.6733,343.6733,107.0
2023-04-13 11:45:00,347.67,347.76,347.53,347.76,609.0,343.0221,343.1109,342.884,343.1109,609.0
2023-04-13 11:50:00,347.75,347.76,347.24,347.24,1466.0,343.101,343.1109,342.5978,342.5978,1466.0
2023-04-13 11:55:00,347.24,348.3,347.24,348.3,1691.0,342.5978,343.6437,342.5978,343.6437,1691.0
2023-04-13 12:00:00,348.29,348.61,348.29,348.59,809.0,343.6338,343.9495,343.6338,343.9298,809.0
2023-04-13 12:05:00,348.69,349.08,348.57,348.57,726.0,344.0284,344.4132,343.9101,343.9101,726.0
2023-04-13 12:10:00,348.36,348.36,348.35,348.36,110.0,343.7029,343.7029,343.693,343.7029,110.0
2023-04-13 12:15:00,348.32,348.37,348.29,348.3,500.0,343.6634,343.7127,343.6338,343.6437,500.0
2023-04-13 12:20:00,348.29,348.33,348.13,348.13,1166.0,343.6338,343.6733,343.4759,343.4759,1166.0
2023-04-13 12:25:00,347.88,347.89,347.88,347.88,105.0,343.2293,343.2391,343.2293,343.2293,105.0
2023-04-13 12:30:00,347.98,348.22,347.84,347.98,1900.0,343.3279,343.5647,343.1898,343.3279,1900.0
2023-04-13 12:35:00,348.01,348.01,347.47,347.5,1025.0,343.3575,343.3575,342.8248,342.8544,1025.0
2023-04-13 12:40:00,347.71,347.77,347.56,347.66,1200.0,343.0615,343.1207,342.9136,343.0122,1200.0
2023-04-13 12:45:00,347.8,347.83,347.8,347.83,400.0,343.1503,343.1799,343.1503,343.1799,400.0
2023-04-13 12:50:00,347.88,348.07,347.88,348.07,1028.0,343.2293,343.4167,343.2293,343.4167,1028.0
2023-04-13 12:55:00,348.12,348.31,348.07,348.3,697.0,343.4661,343.6535,343.4167,343.6437,697.0
2023-04-13 13:00:00,348.36,348.43,347.88,347.89,1355.0,343.7029,343.7719,343.2293,343.2391,1355.0
2023-04-13 13:05:00,347.89,347.89,347.89,347.89,0.0,343.2391,343.2391,343.2391,343.2391,0.0
2023-04-13 13:10:00,348.27,348.52,348.27,348.52,404.0,343.6141,343.8607,343.6141,343.8607,404.0
2023-04-13 13:15:00,348.64,349.03,348.63,349.03,2155.0,343.9791,344.3639,343.9692,344.3639,2155.0
2023-04-13 13:20:00,349.0,349.03,349.0,349.03,300.0,344.3343,344.3639,344.3343,344.3639,300.0
2023-04-13 13:25:00,349.03,349.03,349.03,349.03,0.0,344.3639,344.3639,344.3639,344.3639,0.0
2023-04-13 13:30:00,349.26,349.26,348.74,348.75,2121.0,344.5908,344.5908,344.0778,344.0876,2121.0
2023-04-13 13:35:00,348.73,348.94,348.68,348.68,7378.0,344.0679,344.2751,344.0186,344.0186,7378.0
2023-04-13 13:40:00,348.63,349.4,348.52,349.4,15580.0,343.9692,344.729,343.8607,344.729,15580.0
2023-04-13 13:45:00,349.38,349.38,349.17,349.22,835.0,344.7092,344.7092,344.502,344.5514,835.0
2023-04-13 13:50:00,349.11,349.11,349.11,349.11,100.0,344.4428,344.4428,344.4428,344.4428,100.0
2023-04-13 13:55:00,349.13,349.18,349.09,349.18,600.0,344.4626,344.5119,344.4231,344.5119,600.0
2023-04-13 14:00:00,349.19,349.4,348.99,349.13,3059.0,344.5218,344.729,344.3244,344.4626,3059.0
2023-04-13 14:05:00,349.43,349.5,349.26,349.42,1518.0,344.7586,344.8276,344.5908,344.7487,1518.0
2023-04-13 14:10:00,349.44,349.85,349.44,349.77,1203.0,344.7684,345.1729,344.7684,345.094,1203.0
2023-04-13 14:15:00,349.78,350.14,349.7,349.8,1665.0,345.1039,345.4591,345.0249,345.1236,1665.0
2023-04-13 14:20:00,349.81,349.83,349.55,349.78,820.0,345.1335,345.1532,344.8769,345.1039,820.0
2023-04-13 14:25:00,349.92,349.99,349.78,349.87,1002.0,345.242,345.3111,345.1039,345.1927,1002.0
2023-04-13 14:30:00,349.97,350.06,349.75,349.92,1131.0,345.2913,345.3801,345.0743,345.242,1131.0
2023-04-13 14:35:00,349.88,350.01,349.87,349.87,850.0,345.2025,345.3308,345.1927,345.1927,850.0
2023-04-13 14:40:00,349.93,350.21,349.87,350.13,1677.0,345.2519,345.5281,345.1927,345.4492,1677.0
2023-04-13 14:45:00,350.12,350.18,349.98,350.09,1800.0,345.4393,345.4985,345.3012,345.4097,1800.0
2023-04-13 14:50:00,350.12,350.12,349.87,350.0,5054.0,345.4393,345.4393,345.1927,345.3209,5054.0
2023-04-13 14:55:00,350.0,350.15,350.0,350.12,1632.0,345.3209,345.4689,345.3209,345.4393,1632.0
2023-04-13 15:00:00,350.12,350.41,349.95,349.95,3100.0,345.4393,345.7255,345.2716,345.2716,3100.0
2023-04-13 15:05:00,349.96,349.96,349.54,349.56,900.0,345.2815,345.2815,344.8671,344.8868,900.0
2023-04-13 15:10:00,349.63,349.67,349.3,349.31,800.0,344.9559,344.9953,344.6303,344.6402,800.0
2023-04-13 15:15:00,349.23,349.47,349.14,349.2,2811.0,344.5612,344.798,344.4724,344.5316,2811.0
2023-04-13 15:20:00,349.27,349.5,348.74,348.74,1603.0,344.6007,344.8276,344.0778,344.0778,1603.0
2023-04-13 15:25:00,348.95,349.25,348.95,349.25,2076.0,344.285,344.581,344.285,344.581,2076.0
2023-04-13 15:30:00,349.18,349.19,349.03,349.19,3859.0,344.5119,344.5218,344.3639,344.5218,3859.0
2023-04-13 15:35:00,349.17,349.2,348.91,349.02,5807.0,344.502,344.5316,344.2455,344.354,5807.0
2023-04-13 15:40:00,349.0,349.12,348.88,349.11,5751.0,344.3343,344.4527,344.2159,344.4428,5751.0
2023-04-13 15:45:00,349.04,349.19,348.7,349.03,12399.0,344.3738,344.5218,344.0383,344.3639,12399.0
2023-04-13 15:50:00,348.94,349.2,348.59,349.05,5800.0,344.2751,344.5316,343.9298,344.3836,5800.0
2023-04-13 15:55:00,349.16,349.16,348.2,348.89,17721.0,344.4922,344.4922,343.545,344.2258,17721.0
2023-04-14 09:30:00,347.44,351.12,347.21,351.12,2464.0,342.7952,346.426,342.5682,346.426,2464.0
2023-04-14 09:35:00,350.82,350.83,350.82,350.82,100.0,346.13,346.1398,346.13,346.13,100.0
2023-04-14 09:40:00,351.19,351.19,351.17,351.17,200.0,346.495,346.495,346.4753,346.4753,200.0
2023-04-14 09:45:00,352.12,352.12,351.84,351.84,200.0,347.4126,347.4126,347.1363,347.1363,200.0
2023-04-14 09:50:00,351.98,352.48,351.98,352.12,824.0,347.2745,347.7678,347.2745,347.4126,824.0
2023-04-14 09:55:00,351.89,352.44,351.84,352.44,400.0,347.1857,347.7283,347.1363,347.7283,400.0
2023-04-14 10:00:00,351.39,352.36,351.24,352.36,508.0,346.6924,347.6494,346.5444,347.6494,508.0
2023-04-14 10:05:00,352.21,352.21,350.43,351.37,1309.0,347.5014,347.5014,345.7452,346.6726,1309.0
2023-04-14 10:10:00,351.64,351.8,351.08,351.28,1800.0,346.939,347.0969,346.3865,346.5838,1800.0
2023-04-14 10:15:00,351.59,351.64,350.29,351.47,1800.0,346.8897,346.939,345.6071,346.7713,1800.0
2023-04-14 10:20:00,351.64,351.78,351.32,351.32,600.0,346.939,347.0771,346.6233,346.6233,600.0
2023-04-14 10:25:00,350.89,350.89,350.85,350.85,270.0,346.199,346.199,346.1596,346.1596,270.0
2023-04-14 10:30:00,351.39,351.39,350.54,350.54,621.0,346.6924,346.6924,345.8537,345.8537,621.0
2023-04-14 10:35:00,350.25,351.04,349.11,350.88,3721.0,345.5676,346.347,344.4428,346.1892,3721.0
2023-04-14 10:40:00,350.35,350.35,350.35,350.35,100.0,345.6663,345.6663,345.6663,345.6663,100.0
2023-04-14 10:45:00,350.56,351.29,350.55,350.8,1028.0,345.8734,346.5937,345.8636,346.1102,1028.0
2023-04-14 10:50:00,350.8,350.8,350.8,350.8,0.0,346.1102,346.1102,346.1102,346.1102,0.0
2023-04-14 10:55:00,350.38,350.92,350.38,350.5,678.0,345.6959,346.2286,345.6959,345.8142,678.0
2023-04-14 11:00:00,349.93,349.98,349.93,349.98,300.0,345.2519,345.3012,345.2519,345.3012,300.0
2023-04-14 11:05:00,349.68,350.15,349.45,349.52,571.0,345.0052,345.4689,344.7783,344.8474,571.0
2023-04-14 11:10:00,350.11,350.2,350.11,350.2,200.0,345.4295,345.5183,345.4295,345.5183,200.0
2023-04-14 11:15:00,349.28,349.39,348.93,349.39,500.0,344.6106,344.7191,344.2652,344.7191,500.0
2023-04-14 11:20:00,349.39,349.39,349.39,349.39,0.0,344.7191,344.7191,344.7191,344.7191,0.0
2023-04-14 11:25:00,349.16,349.16,348.09,348.78,1614.0,344.4922,344.4922,343.4365,344.1172,1614.0
2023-04-14 11:30:00,348.03,349.12,348.03,348.97,1424.0,343.3773,344.4527,343.3773,344.3047,1424.0
2023-04-14 11:35:00,348.93,348.93,348.92,348.93,145.0,344.2652,344.2652,344.2554,344.2652,145.0
2023-04-14 11:40:00,348.4,348.7,348.39,348.69,200.0,343.7423,344.0383,343.7325,344.0284,200.0
2023-04-14 11:45:00,349.04,349.04,347.84,347.85,700.0,344.3738,344.3738,343.1898,343.1997,700.0
2023-04-14 11:50:00,347.88,347.88,347.88,347.88,155.0,343.2293,343.2293,343.2293,343.2293,155.0
2023-04-14 11:55:00,348.54,348.7,348.54,348.7,300.0,343.8805,344.0383,343.8805,344.0383,300.0
2023-04-14 12:00:00,348.84,348.84,348.84,348.84,134.0,344.1764,344.1764,344.1764,344.1764,134.0
2023-04-14 12:05:00,348.41,348.55,348.27,348.55,400.0,343.7522,343.8903,343.6141,343.8903,400.0
2023-04-14 12:10:00,348.67,348.67,348.55,348.56,382.0,344.0087,344.0087,343.8903,343.9002,382.0
2023-04-14 12:15:00,348.83,348.83,348.83,348.83,100.0,344.1666,344.1666,344.1666,344.1666,100.0
2023-04-14 12:20:00,348.94,349.01,348.65,348.96,700.0,344.2751,344.3442,343.989,344.2948,700.0
2023-04-14 12:25:00,348.96,348.96,348.96,348.96,0.0,344.2948,344.2948,344.2948,344.2948,0.0
2023-04-14 12:30:00,348.02,348.02,348.02,348.02,100.0,343.3674,343.3674,343.3674,343.3674,100.0
2023-04-14 12:35:00,348.02,348.02,348.02,348.02,0.0,343.3674,343.3674,343.3674,343.3674,0.0
2023-04-14 12:40:00,347.69,348.01,347.38,347.38,800.0,343.0418,343.3575,342.736,342.736,800.0
2023-04-14 12:45:00,347.11,347.11,346.98,347.06,600.0,342.4696,342.4696,342.3413,342.4202,600.0
2023-04-14 12:50:00,346.68,346.79,346.46,346.47,1100.0,342.0453,342.1538,341.8283,341.8381,1100.0
2023-04-14 12:55:00,346.39,347.16,346.39,346.85,600.0,341.7592,342.5189,341.7592,342.213,600.0
2023-04-14 13:00:00,347.16,347.57,347.01,347.02,500.0,342.5189,342.9234,342.3709,342.3808,500.0
2023-04-14 13:05:00,347.35,347.35,347.11,347.12,592.0,342.7064,342.7064,342.4696,342.4794,592.0
2023-04-14 13:10:00,347.13,347.47,346.84,347.47,306.0,342.4893,342.8248,342.2032,342.8248,306.0
2023-04-14 13:15:00,347.8,347.95,347.79,347.95,200.0,343.1503,343.2983,343.1405,343.2983,200.0
2023-04-14 13:20:00,348.21,348.21,347.73,347.73,1414.0,343.5549,343.5549,343.0813,343.0813,1414.0
2023-04-14 13:25:00,347.24,347.35,346.76,347.35,1179.0,342.5978,342.7064,342.1242,342.7064,1179.0
2023-04-14 13:30:00,346.85,346.86,346.48,346.86,748.0,342.213,342.2229,341.848,342.2229,748.0
2023-04-14 13:35:00,346.53,347.0,346.53,347.0,300.0,341.8973,342.361,341.8973,342.361,300.0
2023-04-14 13:40:00,347.0,347.22,347.0,347.22,200.0,342.361,342.5781,342.361,342.5781,200.0
2023-04-14 13:45:00,347.65,347.65,347.65,347.65,100.0,343.0023,343.0023,343.0023,343.0023,100.0
2023-04-14 13:50:00,347.7,347.7,347.1,347.39,670.0,343.0517,343.0517,342.4597,342.7458,670.0
2023-04-14 13:55:00,347.57,347.57,347.19,347.19,300.0,342.9234,342.9234,342.5485,342.5485,300.0
2023-04-14 14:00:00,347.62,347.62,347.29,347.29,300.0,342.9728,342.9728,342.6472,342.6472,300.0
2023-04-14 14:05:00,347.53,347.86,347.53,347.86,200.0,342.884,343.2095,342.884,343.2095,200.0
2023-04-14 14:10:00,347.97,348.16,347.85,348.16,446.0,343.3181,343.5055,343.1997,343.5055,446.0
2023-04-14 14:15:00,347.98,347.98,347.44,347.44,1726.0,343.3279,343.3279,342.7952,342.7952,1726.0
2023-04-14 14:20:00,347.5,347.94,347.5,347.94,300.0,342.8544,343.2885,342.8544,343.2885,300.0
2023-04-14 14:25:00,347.98,347.98,347.71,347.71,300.0,343.3279,343.3279,343.0615,343.0615,300.0
2023-04-14 14:30:00,348.05,348.45,348.05,348.16,500.0,343.397,343.7917,343.397,343.5055,500.0
2023-04-14 14:35:00,348.45,348.45,348.09,348.19,1200.0,343.7917,343.7917,343.4365,343.5351,1200.0
2023-04-14 14:40:00,348.06,348.13,347.93,348.13,618.0,343.4069,343.4759,343.2786,343.4759,618.0
2023-04-14 14:45:00,348.29,348.49,348.08,348.18,1065.0,343.6338,343.8311,343.4266,343.5253,1065.0
2023-04-14 14:50:00,347.88,347.88,347.21,347.21,700.0,343.2293,343.2293,342.5682,342.5682,700.0
2023-04-14 14:55:00,347.29,347.82,347.29,347.63,300.0,342.6472,343.1701,342.6472,342.9826,300.0
2023-04-14 15:00:00,347.83,347.84,347.69,347.69,597.0,343.1799,343.1898,343.0418,343.0418,597.0
2023-04-14 15:05:00,347.42,347.71,347.22,347.22,1200.0,342.7754,343.0615,342.5781,342.5781,1200.0
2023-04-14 15:10:00,347.24,347.24,347.06,347.06,529.0,342.5978,342.5978,342.4202,342.4202,529.0
2023-04-14 15:15:00,346.87,347.36,346.77,347.36,400.0,342.2328,342.7162,342.1341,342.7162,400.0
2023-04-14 15:20:00,347.15,347.15,347.15,347.15,100.0,342.509,342.509,342.509,342.509,100.0
2023-04-14 15:25:00,348.02,348.16,348.02,348.16,290.0,343.3674,343.5055,343.3674,343.5055,290.0
2023-04-14 15:30:00,348.22,348.38,348.22,348.38,505.0,343.5647,343.7226,343.5647,343.7226,505.0
2023-04-14 15:35:00,348.49,348.49,348.1,348.49,2635.0,343.8311,343.8311,343.4463,343.8311,2635.0
2023-04-14 15:40:00,348.69,348.73,348.43,348.72,1832.0,344.0284,344.0679,343.7719,344.058,1832.0
2023-04-14 15:45:00,348.63,348.96,348.55,348.96,1190.0,343.9692,344.2948,343.8903,344.2948,1190.0
2023-04-14 15:50:00,348.72,349.08,348.24,348.24,5559.0,344.058,344.4132,343.5845,343.5845,5559.0
2023-04-14 15:55:00,348.09,349.31,347.93,349.11,12664.0,343.4365,344.6402,343.2786,344.4428,12664.0
2023-04-17 09:30:00,348.37,348.55,347.46,348.55,4254.0,343.7127,343.8903,342.8149,343.8903,4254.0
2023-04-17 09:35:00,348.55,348.55,347.97,347.97,700.0,343.8903,343.8903,343.3181,343.3181,700.0
2023-04-17 09:40:00,348.46,348.88,348.28,348.87,517.0,343.8015,344.2159,343.6239,344.206,517.0
2023-04-17 09:45:00,349.97,349.97,349.97,349.97,100.0,345.2913,345.2913,345.2913,345.2913,100.0
2023-04-17 09:50:00,349.97,349.97,349.8,349.88,300.0,345.2913,345.2913,345.1236,345.2025,300.0
2023-04-17 09:55:00,350.11,350.66,350.03,350.3,2819.0,345.4295,345.9721,345.3505,345.6169,2819.0
2023-04-17 10:00:00,350.05,350.88,350.05,350.42,2487.0,345.3703,346.1892,345.3703,345.7353,2487.0
2023-04-17 10:05:00,350.38,350.38,350.37,350.38,100.0,345.6959,345.6959,345.686,345.6959,100.0
2023-04-17 10:10:00,350.53,350.53,350.53,350.53,100.0,345.8438,345.8438,345.8438,345.8438,100.0
2023-04-17 10:15:00,350.72,350.72,350.61,350.62,315.0,346.0313,346.0313,345.9228,345.9326,315.0
2023-04-17 10:20:00,350.47,350.54,350.47,350.54,200.0,345.7846,345.8537,345.7846,345.8537,200.0
2023-04-17 10:25:00,350.4,350.56,350.4,350.41,1310.0,345.7156,345.8734,345.7156,345.7255,1310.0
2023-04-17 10:30:00,350.41,350.76,350.37,350.7,1328.0,345.7255,346.0708,345.686,346.0116,1328.0
2023-04-17 10:35:00,351.02,351.31,350.07,350.07,874.0,346.3273,346.6134,345.39,345.39,874.0
2023-04-17 10:40:00,349.97,350.39,349.64,350.0,3194.0,345.2913,345.7057,344.9657,345.3209,3194.0
2023-04-17 10:45:00,349.63,349.64,349.63,349.63,100.0,344.9559,344.9657,344.9559,344.9559,100.0
2023-04-17 10:50:00,350.67,350.67,350.67,350.67,2100.0,345.982,345.982,345.982,345.982,2100.0
2023-04-17 10:55:00,349.79,349.79,349.65,349.67,500.0,345.1137,345.1137,344.9756,344.9953,500.0
2023-04-17 11:00:00,349.67,349.67,349.67,349.67,0.0,344.9953,344.9953,344.9953,344.9953,0.0
2023-04-17 11:05:00,348.62,348.62,348.62,348.62,100.0,343.9594,343.9594,343.9594,343.9594,100.0
2023-04-17 11:10:00,349.0,349.0,348.79,348.79,200.0,344.3343,344.3343,344.1271,344.1271,200.0
2023-04-17 11:15:00,349.38,349.69,349.38,349.38,636.0,344.7092,345.0151,344.7092,344.7092,636.0
2023-04-17 11:20:00,349.24,349.24,349.23,349.24,100.0,344.5711,344.5711,344.5612,344.5711,100.0
2023-04-17 11:25:00,349.73,349.73,349.19,349.19,400.0,345.0545,345.0545,344.5218,344.5218,400.0
2023-04-17 11:30:00,348.81,348.81,348.31,348.74,558.0,344.1468,344.1468,343.6535,344.0778,558.0
2023-04-17 11:35:00,348.5,348.5,348.5,348.5,100.0,343.841,343.841,343.841,343.841,100.0
2023-04-17 11:40:00,348.7,349.03,348.7,349.03,311.0,344.0383,344.3639,344.0383,344.3639,311.0
2023-04-17 11:45:00,349.2,349.2,349.06,349.16,315.0,344.5316,344.5316,344.3935,344.4922,315.0
2023-04-17 11:50:00,349.35,349.76,349.34,349.76,900.0,344.6796,345.0841,344.6698,345.0841,900.0
2023-04-17 11:55:00,349.82,349.92,349.81,349.92,400.0,345.1433,345.242,345.1335,345.242,400.0
2023-04-17 12:00:00,349.79,349.79,349.79,349.79,100.0,345.1137,345.1137,345.1137,345.1137,100.0
2023-04-17 12:05:00,349.79,349.79,349.79,349.79,0.0,345.1137,345.1137,345.1137,345.1137,0.0
2023-04-17 12:10:00,349.65,349.65,349.53,349.53,300.0,344.9756,344.9756,344.8572,344.8572,300.0
2023-04-17 12:15:00,349.53,349.53,349.53,349.53,0.0,344.8572,344.8572,344.8572,344.8572,0.0
2023-04-17 12:20:00,349.42,349.42,349.42,349.42,149.0,344.7487,344.7487,344.7487,344.7487,149.0
2023-04-17 12:25:00,349.51,349.92,349.5,349.92,1149.0,344.8375,345.242,344.8276,345.242,1149.0
2023-04-17 12:30:00,350.1,350.1,350.1,350.1,100.0,345.4196,345.4196,345.4196,345.4196,100.0
2023-04-17 12:35:00,350.1,350.1,350.1,350.1,0.0,345.4196,345.4196,345.4196,345.4196,0.0
2023-04-17 12:40:00,350.1,350.1,350.1,350.1,0.0,345.4196,345.4196,345.4196,345.4196,0.0
2023-04-17 12:45:00,350.39,350.61,350.39,350.61,355.0,345.7057,345.9228,345.7057,345.9228,355.0
2023-04-17 12:50:00,350.16,350.16,350.13,350.13,267.0,345.4788,345.4788,345.4492,345.4492,267.0
2023-04-17 12:55:00,350.24,350.25,350.24,350.25,251.0,345.5577,345.5676,345.5577,345.5676,251.0
2023-04-17 13:00:00,349.96,350.27,349.9,350.27,300.0,345.2815,345.5873,345.2223,345.5873,300.0
2023-04-17 13:05:00,350.04,350.76,350.03,350.76,900.0,345.3604,346.0708,345.3505,346.0708,900.0
2023-04-17 13:10:00,350.76,350.76,350.76,350.76,0.0,346.0708,346.0708,346.0708,346.0708,0.0
2023-04-17 13:15:00,350.57,351.1,350.57,350.88,800.0,345.8833,346.4062,345.8833,346.1892,800.0
2023-04-17 13:20:00,350.88,350.95,350.65,350.95,736.0,346.1892,346.2582,345.9622,346.2582,736.0
2023-04-17 13:25:00,350.49,351.03,350.42,350.72,836.0,345.8044,346.3372,345.7353,346.0313,836.0
2023-04-17 13:30:00,350.9,351.01,350.47,350.83,2456.0,346.2089,346.3174,345.7846,346.1398,2456.0
2023-04-17 13:35:00,350.85,350.85,350.85,350.85,100.0,346.1596,346.1596,346.1596,346.1596,100.0
2023-04-17 13:40:00,350.57,350.57,350.21,350.44,700.0,345.8833,345.8833,345.5281,345.7551,700.0
2023-04-17 13:45:00,350.44,350.44,350.44,350.44,0.0,345.7551,345.7551,345.7551,345.7551,0.0
2023-04-17 13:50:00,350.12,350.31,350.06,350.21,1307.0,345.4393,345.6268,345.3801,345.5281,1307.0
2023-04-17 13:55:00,350.21,350.58,350.0,350.56,2680.0,345.5281,345.8932,345.3209,345.8734,2680.0
2023-04-17 14:00:00,350.11,350.11,350.11,350.11,113.0,345.4295,345.4295,345.4295,345.4295,113.0
2023-04-17 14:05:00,350.11,350.11,350.11,350.11,0.0,345.4295,345.4295,345.4295,345.4295,0.0
2023-04-17 14:10:00,350.22,350.71,350.22,350.71,500.0,345.538,346.0214,345.538,346.0214,500.0
2023-04-17 14:15:00,350.46,350.62,350.46,350.52,676.0,345.7748,345.9326,345.7748,345.834,676.0
2023-04-17 14:20:00,350.66,350.66,350.66,350.66,136.0,345.9721,345.9721,345.9721,345.9721,136.0
2023-04-17 14:25:00,350.75,350.88,350.75,350.88,200.0,346.0609,346.1892,346.0609,346.1892,200.0
2023-04-17 14:30:00,350.98,351.01,350.97,351.01,200.0,346.2878,346.3174,346.278,346.3174,200.0
2023-04-17 14:35:00,351.1,351.1,350.87,350.97,450.0,346.4062,346.4062,346.1793,346.278,450.0
2023-04-17 14:40:00,351.32,351.88,351.32,351.53,900.0,346.6233,347.1758,346.6233,346.8305,900.0
2023-04-17 14:45:00,351.86,351.9,351.65,351.72,601.0,347.1561,347.1955,346.9489,347.0179,601.0
2023-04-17 14:50:00,352.01,352.07,351.65,351.95,2268.0,347.3041,347.3633,346.9489,347.2449,2268.0
2023-04-17 14:55:00,351.84,352.04,351.83,351.86,300.0,347.1363,347.3337,347.1265,347.1561,300.0
2023-04-17 15:00:00,351.95,352.44,351.95,352.24,2824.0,347.2449,347.7283,347.2449,347.531,2824.0
2023-04-17 15:05:00,352.38,352.8,352.33,352.55,820.0,347.6691,348.0835,347.6198,347.8368,820.0
2023-04-17 15:10:00,352.82,352.95,352.54,352.83,3330.0,348.1032,348.2315,347.827,348.1131,3330.0
2023-04-17 15:15:00,352.81,353.23,352.81,353.23,3095.0,348.0934,348.5078,348.0934,348.5078,3095.0
2023-04-17 15:20:00,353.29,353.83,353.18,353.36,8675.0,348.5669,349.0997,348.4584,348.636,8675.0
2023-04-17 15:25:00,353.15,353.15,352.9,353.12,1300.0,348.4288,348.4288,348.1822,348.3992,1300.0
2023-04-17 15:30:00,353.07,353.16,352.84,352.99,1231.0,348.3499,348.4387,348.123,348.271,1231.0
2023-04-17 15:35:00,352.99,353.38,352.99,353.11,3855.0,348.271,348.6557,348.271,348.3894,3855.0
2023-04-17 15:40:00,353.21,353.48,353.21,353.47,2600.0,348.488,348.7544,348.488,348.7445,2600.0
2023-04-17 15:45:00,353.25,353.82,353.24,353.5,4656.0,348.5275,349.0899,348.5176,348.7741,4656.0
2023-04-17 15:50:00,353.38,354.09,353.38,353.65,5067.0,348.6557,349.3563,348.6557,348.9221,5067.0
2023-04-17 15:55:00,353.67,353.72,353.09,353.59,11763.0,348.9419,348.9912,348.3696,348.8629,11763.0
2023-04-18 09:30:00,354.89,354.89,353.75,353.75,1756.0,350.1456,350.1456,349.0208,349.0208,1756.0
2023-04-18 09:35:00,356.56,356.56,356.56,356.56,200.0,351.7932,351.7932,351.7932,351.7932,200.0
2023-04-18 09:40:00,355.81,355.81,355.8,355.81,126.0,351.0533,351.0533,351.0434,351.0533,126.0
2023-04-18 09:45:00,356.19,356.84,356.19,356.83,413.0,351.4282,352.0695,351.4282,352.0596,413.0
2023-04-18 09:50:00,355.22,355.22,355.22,355.22,100.0,350.4711,350.4711,350.4711,350.4711,100.0
2023-04-18 09:55:00,354.65,355.42,353.8,353.86,2404.0,349.9088,350.6685,349.0701,349.1293,2404.0
2023-04-18 10:00:00,353.65,354.5,353.65,354.3,3210.0,348.9221,349.7608,348.9221,349.5634,3210.0
2023-04-18 10:05:00,354.95,354.95,354.63,354.63,200.0,350.2048,350.2048,349.889,349.889,200.0
2023-04-18 10:10:00,354.77,355.03,354.07,354.22,500.0,350.0272,350.2837,349.3365,349.4845,500.0
2023-04-18 10:15:00,354.31,354.35,354.31,354.35,200.0,349.5733,349.6128,349.5733,349.6128,200.0
2023-04-18 10:20:00,354.56,354.71,354.24,354.24,705.0,349.82,349.968,349.5042,349.5042,705.0
2023-04-18 10:25:00,354.4,354.42,353.75,353.75,500.0,349.6621,349.6818,349.0208,349.0208,500.0
2023-04-18 10:30:00,353.56,353.69,352.58,352.81,3401.0,348.8333,348.9616,347.8664,348.0934,3401.0
2023-04-18 10:35:00,352.96,353.06,352.54,352.97,7181.0,348.2414,348.34,347.827,348.2512,7181.0
2023-04-18 10:40:00,353.8,353.8,353.31,353.31,200.0,349.0701,349.0701,348.5867,348.5867,200.0
2023-04-18 10:45:00,353.31,353.31,353.31,353.31,0.0,348.5867,348.5867,348.5867,348.5867,0.0
2023-04-18 10:50:00,352.8,352.98,352.23,352.81,1403.0,348.0835,348.2611,347.5211,348.0934,1403.0
2023-04-18 10:55:00,352.5,352.74,352.5,352.74,300.0,347.7875,348.0243,347.7875,348.0243,300.0
2023-04-18 11:00:00,352.78,352.78,352.0,352.14,1202.0,348.0638,348.0638,347.2942,347.4323,1202.0
2023-04-18 11:05:00,351.85,351.86,351.85,351.86,216.0,347.1462,347.1561,347.1462,347.1561,216.0
2023-04-18 11:10:00,351.19,351.31,350.46,350.6,1900.0,346.495,346.6134,345.7748,345.9129,1900.0
2023-04-18 11:15:00,350.94,350.94,350.94,350.94,100.0,346.2484,346.2484,346.2484,346.2484,100.0
2023-04-18 11:20:00,350.71,350.74,350.39,350.39,500.0,346.0214,346.051,345.7057,345.7057,500.0
2023-04-18 11:25:00,350.85,351.44,350.85,351.34,1100.0,346.1596,346.7417,346.1596,346.643,1100.0
2023-04-18 11:30:00,351.64,351.99,351.63,351.99,900.0,346.939,347.2843,346.9291,347.2843,900.0
2023-04-18 11:35:00,352.07,352.34,351.25,351.25,1000.0,347.3633,347.6297,346.5542,346.5542,1000.0
2023-04-18 11:40:00,351.13,351.6,351.12,351.21,904.0,346.4358,346.8995,346.426,346.5148,904.0
2023-04-18 11:45:00,351.04,351.13,350.86,351.07,600.0,346.347,346.4358,346.1694,346.3766,600.0
2023-04-18 11:50:00,351.22,351.42,351.22,351.42,400.0,346.5246,346.7219,346.5246,346.7219,400.0
2023-04-18 11:55:00,351.16,351.52,351.16,351.5,500.0,346.4654,346.8206,346.4654,346.8009,500.0
2023-04-18 12:00:00,351.5,351.64,351.5,351.64,200.0,346.8009,346.939,346.8009,346.939,200.0
2023-04-18 12:05:00,351.42,351.64,351.33,351.64,636.0,346.7219,346.939,346.6332,346.939,636.0
2023-04-18 12:10:00,351.99,351.99,351.99,351.99,100.0,347.2843,347.2843,347.2843,347.2843,100.0
2023-04-18 12:15:00,351.75,351.89,351.54,351.71,1203.0,347.0475,347.1857,346.8403,347.0081,1203.0
2023-04-18 12:20:00,351.71,351.71,351.71,351.71,0.0,347.0081,347.0081,347.0081,347.0081,0.0
2023-04-18 12:25:00,352.16,352.17,352.16,352.17,200.0,347.4521,347.4619,347.4521,347.4619,200.0
2023-04-18 12:30:00,352.15,352.2,351.85,352.03,700.0,347.4422,347.4915,347.1462,347.3238,700.0
2023-04-18 12:35:00,352.37,352.37,352.36,352.37,100.0,347.6592,347.6592,347.6494,347.6592,100.0
2023-04-18 12:40:00,352.37,352.46,352.36,352.46,252.0,347.6592,347.748,347.6494,347.748,252.0
2023-04-18 12:45:00,352.37,352.73,352.36,352.73,300.0,347.6592,348.0144,347.6494,348.0144,300.0
2023-04-18 12:50:00,352.73,352.73,352.73,352.73,0.0,348.0144,348.0144,348.0144,348.0144,0.0
2023-04-18 12:55:00,352.2,352.2,352.2,352.2,100.0,347.4915,347.4915,347.4915,347.4915,100.0
2023-04-18 13:00:00,352.38,352.77,352.38,352.77,200.0,347.6691,348.0539,347.6691,348.0539,200.0
2023-04-18 13:05:00,352.79,353.13,352.79,352.98,400.0,348.0736,348.4091,348.0736,348.2611,400.0
2023-04-18 13:10:00,352.79,352.79,352.39,352.39,200.0,348.0736,348.0736,347.679,347.679,200.0
2023-04-18 13:15:00,352.36,352.36,352.32,352.33,333.0,347.6494,347.6494,347.6099,347.6198,333.0
2023-04-18 13:20:00,352.49,352.49,352.49,352.49,100.0,347.7776,347.7776,347.7776,347.7776,100.0
2023-04-18 13:25:00,352.3,352.49,352.11,352.21,600.0,347.5902,347.7776,347.4027,347.5014,600.0
2023-04-18 13:30:00,352.6,352.6,352.6,352.6,100.0,347.8862,347.8862,347.8862,347.8862,100.0
2023-04-18 13:35:00,352.6,352.6,352.6,352.6,0.0,347.8862,347.8862,347.8862,347.8862,0.0
2023-04-18 13:40:00,352.38,352.49,352.38,352.49,300.0,347.6691,347.7776,347.6691,347.7776,300.0
2023-04-18 13:45:00,352.5,352.93,352.49,352.65,1000.0,347.7875,348.2118,347.7776,347.9355,1000.0
2023-04-18 13:50:00,352.65,352.65,352.65,352.65,0.0,347.9355,347.9355,347.9355,347.9355,0.0
2023-04-18 13:55:00,352.88,352.88,352.88,352.88,100.0,348.1624,348.1624,348.1624,348.1624,100.0
2023-04-18 14:00:00,352.9,352.9,352.89,352.9,100.0,348.1822,348.1822,348.1723,348.1822,100.0
2023-04-18 14:05:00,352.69,353.0,352.69,353.0,700.0,347.975,348.2808,347.975,348.2808,700.0
2023-04-18 14:10:00,353.21,353.26,353.02,353.06,700.0,348.488,348.5374,348.3006,348.34,700.0
2023-04-18 14:15:00,353.08,353.08,352.94,352.95,312.0,348.3598,348.3598,348.2216,348.2315,312.0
2023-04-18 14:20:00,352.95,353.29,352.95,353.29,414.0,348.2315,348.5669,348.2315,348.5669,414.0
2023-04-18 14:25:00,353.45,353.55,353.45,353.55,400.0,348.7248,348.8235,348.7248,348.8235,400.0
2023-04-18 14:30:00,353.38,353.38,353.22,353.22,300.0,348.6557,348.6557,348.4979,348.4979,300.0
2023-04-18 14:35:00,353.25,353.25,353.19,353.2,400.0,348.5275,348.5275,348.4683,348.4782,400.0
2023-04-18 14:40:00,353.4,353.4,353.1,353.1,1100.0,348.6755,348.6755,348.3795,348.3795,1100.0
2023-04-18 14:45:00,352.26,352.26,352.25,352.25,200.0,347.5507,347.5507,347.5409,347.5409,200.0
2023-04-18 14:50:00,352.8,352.8,352.79,352.8,100.0,348.0835,348.0835,348.0736,348.0835,100.0
2023-04-18 14:55:00,352.9,353.27,352.89,353.21,1201.0,348.1822,348.5472,348.1723,348.488,1201.0
2023-04-18 15:00:00,353.17,353.18,353.05,353.05,350.0,348.4486,348.4584,348.3302,348.3302,350.0
2023-04-18 15:05:00,353.34,353.49,353.34,353.44,600.0,348.6163,348.7643,348.6163,348.7149,600.0
2023-04-18 15:10:00,353.45,353.81,353.45,353.81,500.0,348.7248,349.08,348.7248,349.08,500.0
2023-04-18 15:15:00,353.57,353.58,353.51,353.56,666.0,348.8432,348.8531,348.784,348.8333,666.0
2023-04-18 15:20:00,353.74,353.75,353.27,353.39,654.0,349.0109,349.0208,348.5472,348.6656,654.0
2023-04-18 15:25:00,352.93,353.26,352.93,353.25,309.0,348.2118,348.5374,348.2118,348.5275,309.0
2023-04-18 15:30:00,353.23,353.25,353.04,353.25,808.0,348.5078,348.5275,348.3203,348.5275,808.0
2023-04-18 15:35:00,353.24,353.45,352.95,353.28,1600.0,348.5176,348.7248,348.2315,348.5571,1600.0
2023-04-18 15:40:00,353.41,353.78,353.41,353.74,1100.0,348.6853,349.0504,348.6853,349.0109,1100.0
2023-04-18 15:45:00,353.85,354.08,353.62,354.08,3436.0,349.1195,349.3464,348.8925,349.3464,3436.0
2023-04-18 15:50:00,354.03,354.03,353.1,353.69,6763.0,349.2971,349.2971,348.3795,348.9616,6763.0
2023-04-18 15:55:00,353.83,354.0,353.25,353.4,21117.0,349.0997,349.2675,348.5275,348.6755,21117.0
2023-04-19 09:30:00,352.14,352.14,352.12,352.12,2063.0,347.4323,347.4323,347.4126,347.4126,2063.0
2023-04-19 09:35:00,352.08,352.74,352.08,352.74,330.0,347.3731,348.0243,347.3731,348.0243,330.0
2023-04-19 09:40:00,352.74,352.74,352.74,352.74,0.0,348.0243,348.0243,348.0243,348.0243,0.0
2023-04-19 09:45:00,353.4,353.4,352.57,352.57,301.0,348.6755,348.6755,347.8566,347.8566,301.0
2023-04-19 09:50:00,352.52,352.96,352.39,352.62,702.0,347.8072,348.2414,347.679,347.9059,702.0
2023-04-19 09:55:00,352.62,352.62,352.62,352.62,0.0,347.9059,347.9059,347.9059,347.9059,0.0
2023-04-19 10:00:00,351.57,351.57,351.55,351.56,400.0,346.8699,346.8699,346.8502,346.8601,400.0
2023-04-19 10:05:00,352.04,352.59,351.81,352.58,1600.0,347.3337,347.8763,347.1067,347.8664,1600.0
2023-04-19 10:10:00,352.83,352.88,352.37,352.51,1600.0,348.1131,348.1624,347.6592,347.7974,1600.0
2023-04-19 10:15:00,352.49,352.49,352.34,352.35,200.0,347.7776,347.7776,347.6297,347.6395,200.0
2023-04-19 10:20:00,352.54,353.09,352.54,352.66,665.0,347.827,348.3696,347.827,347.9454,665.0
2023-04-19 10:25:00,352.42,352.65,352.4,352.65,536.0,347.7086,347.9355,347.6888,347.9355,536.0
2023-04-19 10:30:00,352.6,352.79,352.58,352.58,300.0,347.8862,348.0736,347.8664,347.8664,300.0
2023-04-19 10:35:00,353.28,353.49,353.28,353.49,200.0,348.5571,348.7643,348.5571,348.7643,200.0
2023-04-19 10:40:00,353.22,353.22,353.22,353.22,100.0,348.4979,348.4979,348.4979,348.4979,100.0
2023-04-19 10:45:00,353.64,354.09,353.56,354.09,5600.0,348.9123,349.3563,348.8333,349.3563,5600.0
2023-04-19 10:50:00,354.21,354.34,353.79,353.9,1300.0,349.4747,349.6029,349.0603,349.1688,1300.0
2023-04-19 10:55:00,353.74,353.91,353.73,353.91,200.0,349.0109,349.1787,349.0011,349.1787,200.0
2023-04-19 11:00:00,354.11,354.11,352.73,352.73,757.0,349.376,349.376,348.0144,348.0144,757.0
2023-04-19 11:05:00,353.05,353.05,352.82,352.82,501.0,348.3302,348.3302,348.1032,348.1032,501.0
2023-04-19 11:10:00,352.87,352.95,352.7,352.7,500.0,348.1526,348.2315,347.9848,347.9848,500.0
2023-04-19 11:15:00,352.4,352.4,352.07,352.07,500.0,347.6888,347.6888,347.3633,347.3633,500.0
2023-04-19 11:20:00,352.05,352.19,352.02,352.11,700.0,347.3435,347.4817,347.3139,347.4027,700.0
2023-04-19 11:25:00,352.11,352.11,352.11,352.11,0.0,347.4027,347.4027,347.4027,347.4027,0.0
2023-04-19 11:30:00,351.97,351.97,351.71,351.86,800.0,347.2646,347.2646,347.0081,347.1561,800.0
2023-04-19 11:35:00,352.68,352.69,352.68,352.68,1707.0,347.9651,347.975,347.9651,347.9651,1707.0
2023-04-19 11:40:00,352.57,353.37,352.57,353.25,3000.0,347.8566,348.6459,347.8566,348.5275,3000.0
2023-04-19 11:45:00,353.03,353.32,352.94,353.31,1617.0,348.3104,348.5965,348.2216,348.5867,1617.0
2023-04-19 11:50:00,353.3,353.66,353.3,353.66,400.0,348.5768,348.932,348.5768,348.932,400.0
2023-04-19 11:55:00,353.75,354.25,353.6,354.25,300.0,349.0208,349.5141,348.8728,349.5141,300.0
2023-04-19 12:00:00,354.72,355.07,354.44,354.97,6586.0,349.9778,350.3232,349.7016,350.2245,6586.0
2023-04-19 12:05:00,355.13,355.13,355.13,355.13,100.0,350.3824,350.3824,350.3824,350.3824,100.0
2023-04-19 12:10:00,354.92,355.07,354.91,355.07,495.0,350.1752,350.3232,350.1653,350.3232,495.0
2023-04-19 12:15:00,355.0,355.05,354.56,354.56,1700.0,350.2541,350.3034,349.82,349.82,1700.0
2023-04-19 12:20:00,354.72,354.76,354.53,354.53,1300.0,349.9778,350.0173,349.7904,349.7904,1300.0
2023-04-19 12:25:00,354.9,354.9,354.54,354.54,200.0,350.1554,350.1554,349.8002,349.8002,200.0
2023-04-19 12:30:00,353.98,354.45,353.79,354.45,1481.0,349.2477,349.7114,349.0603,349.7114,1481.0
2023-04-19 12:35:00,354.45,354.45,354.45,354.45,0.0,349.7114,349.7114,349.7114,349.7114,0.0
2023-04-19 12:40:00,354.45,354.45,354.45,354.45,0.0,349.7114,349.7114,349.7114,349.7114,0.0
2023-04-19 12:45:00,354.54,354.63,354.45,354.46,500.0,349.8002,349.889,349.7114,349.7213,500.0
2023-04-19 12:50:00,354.06,354.6,354.06,354.6,1008.0,349.3267,349.8594,349.3267,349.8594,1008.0
2023-04-19 12:55:00,354.57,354.66,354.38,354.43,538.0,349.8298,349.9186,349.6424,349.6917,538.0
2023-04-19 13:00:00,354.5,354.76,354.5,354.5,500.0,349.7608,350.0173,349.7608,349.7608,500.0
2023-04-19 13:05:00,354.5,355.07,354.5,354.72,921.0,349.7608,350.3232,349.7608,349.9778,921.0
2023-04-19 13:10:00,354.72,354.72,354.72,354.72,0.0,349.9778,349.9778,349.9778,349.9778,0.0
2023-04-19 13:15:00,354.64,354.64,354.64,354.64,100.0,349.8989,349.8989,349.8989,349.8989,100.0
2023-04-19 13:20:00,354.63,354.65,354.51,354.52,731.0,349.889,349.9088,349.7706,349.7805,731.0
2023-04-19 13:25:00,354.52,354.99,354.52,354.93,1250.0,349.7805,350.2442,349.7805,350.185,1250.0
2023-04-19 13:30:00,355.29,355.29,355.29,355.29,112.0,350.5402,350.5402,350.5402,350.5402,112.0
2023-04-19 13:35:00,355.13,355.25,354.9,354.9,400.0,350.3824,350.5007,350.1554,350.1554,400.0
2023-04-19 13:40:00,355.02,355.24,354.82,354.82,300.0,350.2738,350.4909,350.0765,350.0765,300.0
2023-04-19 13:45:00,354.82,354.82,354.82,354.82,0.0,350.0765,350.0765,350.0765,350.0765,0.0
2023-04-19 13:50:00,355.34,355.62,355.33,355.43,500.0,350.5895,350.8658,350.5797,350.6783,500.0
2023-04-19 13:55:00,355.43,355.44,355.19,355.19,400.0,350.6783,350.6882,350.4415,350.4415,400.0
2023-04-19 14:00:00,355.19,356.63,355.16,356.0,3510.0,350.4415,351.8623,350.412,351.2407,3510.0
2023-04-19 14:05:00,355.94,356.06,355.94,356.06,533.0,351.1815,351.2999,351.1815,351.2999,533.0
2023-04-19 14:10:00,355.75,356.08,355.75,355.95,300.0,350.9941,351.3197,350.9941,351.1914,300.0
2023-04-19 14:15:00,356.03,356.41,356.03,356.41,400.0,351.2703,351.6452,351.2703,351.6452,400.0
2023-04-19 14:20:00,356.77,356.77,356.51,356.62,500.0,352.0004,352.0004,351.7439,351.8524,500.0
2023-04-19 14:25:00,356.87,357.15,356.71,356.89,934.0,352.0991,352.3753,351.9412,352.1188,934.0
2023-04-19 14:30:00,357.1,357.49,357.08,357.13,1600.0,352.326,352.7108,352.3063,352.3556,1600.0
2023-04-19 14:35:00,357.28,357.28,356.86,356.86,520.0,352.5036,352.5036,352.0892,352.0892,520.0
2023-04-19 14:40:00,357.1,357.1,356.52,356.52,875.0,352.326,352.326,351.7538,351.7538,875.0
2023-04-19 14:45:00,356.49,357.06,356.28,357.04,600.0,351.7242,352.2865,351.517,352.2668,600.0
2023-04-19 14:50:00,356.86,357.24,356.83,357.24,700.0,352.0892,352.4641,352.0596,352.4641,700.0
2023-04-19 14:55:00,357.31,358.33,357.29,358.3,4045.0,352.5332,353.5396,352.5135,353.51,4045.0
2023-04-19 15:00:00,358.33,358.83,358.16,358.51,900.0,353.5396,354.0329,353.3718,353.7172,900.0
2023-04-19 15:05:00,358.61,359.42,357.87,359.42,4248.0,353.8158,354.615,353.0857,354.615,4248.0
2023-04-19 15:10:00,359.06,359.06,358.19,358.19,1200.0,354.2598,354.2598,353.4014,353.4014,1200.0
2023-04-19 15:15:00,358.38,358.55,357.99,358.0,897.0,353.5889,353.7566,353.2041,353.214,897.0
2023-04-19 15:20:00,357.82,357.98,357.52,357.97,1521.0,353.0364,353.1943,352.7404,353.1844,1521.0
2023-04-19 15:25:00,358.02,358.02,357.59,357.6,1242.0,353.2337,353.2337,352.8095,352.8193,1242.0
2023-04-19 15:30:00,357.56,357.56,357.15,357.23,2441.0,352.7799,352.7799,352.3753,352.4543,2441.0
2023-04-19 15:35:00,357.22,357.22,356.68,356.88,2315.0,352.4444,352.4444,351.9116,352.109,2315.0
2023-04-19 15:40:00,356.88,357.11,356.49,356.5,1370.0,352.109,352.3359,351.7242,351.734,1370.0
2023-04-19 15:45:00,356.5,356.5,355.94,356.5,2343.0,351.734,351.734,351.1815,351.734,2343.0
2023-04-19 15:50:00,356.39,357.12,356.27,356.98,7086.0,351.6255,352.3457,351.5071,352.2076,7086.0
2023-04-19 15:55:00,356.99,357.48,356.79,356.8,11578.0,352.2175,352.7009,352.0202,352.03,11578.0
2023-04-20 09:30:00,354.3,354.96,353.68,353.68,4580.0,349.5634,350.2146,348.9517,348.9517,4580.0
2023-04-20 09:35:00,353.84,353.84,353.84,353.84,100.0,349.1096,349.1096,349.1096,349.1096,100.0
2023-04-20 09:40:00,353.53,354.22,353.12,353.86,1000.0,348.8037,349.4845,348.3992,349.1293,1000.0
2023-04-20 09:45:00,353.73,353.81,353.19,353.19,318.0,349.0011,349.08,348.4683,348.4683,318.0
2023-04-20 09:50:00,352.5,352.51,352.5,352.5,100.0,347.7875,347.7974,347.7875,347.7875,100.0
2023-04-20 09:55:00,352.47,352.73,352.39,352.72,800.0,347.7579,348.0144,347.679,348.0046,800.0
2023-04-20 10:00:00,352.75,352.75,352.44,352.44,300.0,348.0342,348.0342,347.7283,347.7283,300.0
2023-04-20 10:05:00,352.54,352.85,352.17,352.47,3925.0,347.827,348.1328,347.4619,347.7579,3925.0
2023-04-20 10:10:00,352.4,353.1,352.39,352.84,1101.0,347.6888,348.3795,347.679,348.123,1101.0
2023-04-20 10:15:00,353.18,353.27,353.05,353.27,403.0,348.4584,348.5472,348.3302,348.5472,403.0
2023-04-20 10:20:00,353.61,353.75,353.3,353.74,925.0,348.8827,349.0208,348.5768,349.0109,925.0
2023-04-20 10:25:00,354.15,354.27,354.15,354.27,316.0,349.4155,349.5338,349.4155,349.5338,316.0
2023-04-20 10:30:00,354.27,354.27,354.27,354.27,0.0,349.5338,349.5338,349.5338,349.5338,0.0
2023-04-20 10:35:00,355.9,355.96,355.58,355.96,878.0,351.1421,351.2013,350.8263,351.2013,878.0
2023-04-20 10:40:00,355.87,355.91,355.82,355.91,2190.0,351.1125,351.1519,351.0631,351.1519,2190.0
2023-04-20 10:45:00,356.14,356.97,356.14,356.97,327.0,351.3788,352.1978,351.3788,352.1978,327.0
2023-04-20 10:50:00,357.4,357.66,357.25,357.36,400.0,352.622,352.8785,352.474,352.5825,400.0
2023-04-20 10:55:00,357.35,357.35,356.64,356.85,2540.0,352.5727,352.5727,351.8722,352.0794,2540.0
2023-04-20 11:00:00,356.86,356.86,356.49,356.5,556.0,352.0892,352.0892,351.7242,351.734,556.0
2023-04-20 11:05:00,356.11,356.36,356.11,356.36,600.0,351.3493,351.5959,351.3493,351.5959,600.0
2023-04-20 11:10:00,356.25,356.26,356.03,356.25,600.0,351.4874,351.4972,351.2703,351.4874,600.0
2023-04-20 11:15:00,355.76,355.76,355.66,355.66,200.0,351.0039,351.0039,350.9053,350.9053,200.0
2023-04-20 11:20:00,355.05,355.21,355.02,355.21,495.0,350.3034,350.4613,350.2738,350.4613,495.0
2023-04-20 11:25:00,355.21,355.21,355.21,355.21,0.0,350.4613,350.4613,350.4613,350.4613,0.0
2023-04-20 11:30:00,355.05,355.05,354.91,354.95,798.0,350.3034,350.3034,350.1653,350.2048,798.0
2023-04-20 11:35:00,355.18,355.18,355.17,355.18,100.0,350.4317,350.4317,350.4218,350.4317,100.0
2023-04-20 11:40:00,355.42,355.62,355.42,355.62,400.0,350.6685,350.8658,350.6685,350.8658,400.0
2023-04-20 11:45:00,355.85,355.85,355.61,355.71,805.0,351.0927,351.0927,350.8559,350.9546,805.0
2023-04-20 11:50:00,355.58,355.58,355.58,355.58,100.0,350.8263,350.8263,350.8263,350.8263,100.0
2023-04-20 11:55:00,355.6,355.89,355.6,355.88,466.0,350.8461,351.1322,350.8461,351.1223,466.0
2023-04-20 12:00:00,356.34,356.86,356.33,356.86,3200.0,351.5762,352.0892,351.5663,352.0892,3200.0
2023-04-20 12:05:00,356.68,357.46,356.68,357.46,902.0,351.9116,352.6812,351.9116,352.6812,902.0
2023-04-20 12:10:00,357.48,358.1,357.48,357.9,1901.0,352.7009,353.3126,352.7009,353.1153,1901.0
2023-04-20 12:15:00,358.06,358.23,357.82,358.23,2031.0,353.2732,353.4409,353.0364,353.4409,2031.0
2023-04-20 12:20:00,358.25,358.31,358.04,358.31,600.0,353.4606,353.5198,353.2534,353.5198,600.0
2023-04-20 12:25:00,358.54,358.83,358.53,358.81,1223.0,353.7468,354.0329,353.7369,354.0132,1223.0
2023-04-20 12:30:00,358.66,358.83,358.44,358.46,1445.0,353.8652,354.0329,353.6481,353.6678,1445.0
2023-04-20 12:35:00,358.77,358.77,358.26,358.26,1100.0,353.9737,353.9737,353.4705,353.4705,1100.0
2023-04-20 12:40:00,358.54,358.59,358.5,358.58,500.0,353.7468,353.7961,353.7073,353.7862,500.0
2023-04-20 12:45:00,358.63,358.63,358.52,358.55,700.0,353.8356,353.8356,353.727,353.7566,700.0
2023-04-20 12:50:00,358.46,358.6,358.46,358.6,200.0,353.6678,353.806,353.6678,353.806,200.0
2023-04-20 12:55:00,358.21,358.5,358.21,358.28,500.0,353.4212,353.7073,353.4212,353.4902,500.0
2023-04-20 13:00:00,358.37,358.38,358.36,358.38,300.0,353.579,353.5889,353.5692,353.5889,300.0
2023-04-20 13:05:00,358.54,358.54,358.38,358.38,200.0,353.7468,353.7468,353.5889,353.5889,200.0
2023-04-20 13:10:00,358.6,358.6,358.17,358.17,400.0,353.806,353.806,353.3817,353.3817,400.0
2023-04-20 13:15:00,358.09,358.39,358.09,358.39,300.0,353.3028,353.5988,353.3028,353.5988,300.0
2023-04-20 13:20:00,358.0,358.13,357.6,357.6,302.0,353.214,353.3422,352.8193,352.8193,302.0
2023-04-20 13:25:00,357.69,357.69,357.69,357.69,100.0,352.9081,352.9081,352.9081,352.9081,100.0
2023-04-20 13:30:00,357.59,357.62,357.44,357.44,503.0,352.8095,352.8391,352.6615,352.6615,503.0
2023-04-20 13:35:00,357.24,357.43,357.22,357.33,600.0,352.4641,352.6516,352.4444,352.5529,600.0
2023-04-20 13:40:00,357.48,357.67,357.4,357.4,600.0,352.7009,352.8884,352.622,352.622,600.0
2023-04-20 13:45:00,357.01,357.21,356.92,356.93,500.0,352.2372,352.4345,352.1484,352.1583,500.0
2023-04-20 13:50:00,357.21,357.21,357.2,357.21,100.0,352.4345,352.4345,352.4247,352.4345,100.0
2023-04-20 13:55:00,357.31,357.31,356.95,356.95,400.0,352.5332,352.5332,352.178,352.178,400.0
2023-04-20 14:00:00,356.85,357.02,356.65,356.74,905.0,352.0794,352.2471,351.882,351.9708,905.0
2023-04-20 14:05:00,356.41,356.51,356.37,356.49,500.0,351.6452,351.7439,351.6058,351.7242,500.0
2023-04-20 14:10:00,356.84,356.84,356.84,356.84,100.0,352.0695,352.0695,352.0695,352.0695,100.0
2023-04-20 14:15:00,356.82,357.56,356.73,357.18,1800.0,352.0498,352.7799,351.961,352.4049,1800.0
2023-04-20 14:20:00,357.68,357.97,357.61,357.61,500.0,352.8983,353.1844,352.8292,352.8292,500.0
2023-04-20 14:25:00,357.76,357.76,357.76,357.76,100.0,352.9772,352.9772,352.9772,352.9772,100.0
2023-04-20 14:30:00,357.77,357.77,357.51,357.51,200.0,352.9871,352.9871,352.7305,352.7305,200.0
2023-04-20 14:35:00,357.5,357.66,356.77,356.99,1543.0,352.7207,352.8785,352.0004,352.2175,1543.0
2023-04-20 14:40:00,357.0,357.0,356.57,356.72,300.0,352.2274,352.2274,351.8031,351.9511,300.0
2023-04-20 14:45:00,356.87,356.89,356.59,356.59,736.0,352.0991,352.1188,351.8228,351.8228,736.0
2023-04-20 14:50:00,356.59,357.01,356.59,356.88,1053.0,351.8228,352.2372,351.8228,352.109,1053.0
2023-04-20 14:55:00,356.95,356.95,356.69,356.69,600.0,352.178,352.178,351.9215,351.9215,600.0
2023-04-20 15:00:00,356.95,356.95,356.62,356.62,534.0,352.178,352.178,351.8524,351.8524,534.0
2023-04-20 15:05:00,356.76,356.79,356.71,356.78,441.0,351.9906,352.0202,351.9412,352.0103,441.0
2023-04-20 15:10:00,356.63,356.97,356.4,356.4,3900.0,351.8623,352.1978,351.6354,351.6354,3900.0
2023-04-20 15:15:00,356.4,356.4,355.74,356.1,1325.0,351.6354,351.6354,350.9842,351.3394,1325.0
2023-04-20 15:20:00,356.05,356.39,356.05,356.39,400.0,351.2901,351.6255,351.2901,351.6255,400.0
2023-04-20 15:25:00,356.55,356.71,355.62,355.73,1761.0,351.7834,351.9412,350.8658,350.9743,1761.0
2023-04-20 15:30:00,356.04,356.37,355.86,356.37,1359.0,351.2802,351.6058,351.1026,351.6058,1359.0
2023-04-20 15:35:00,356.23,356.24,355.48,356.11,1700.0,351.4676,351.4775,350.7277,351.3493,1700.0
2023-04-20 15:40:00,355.99,356.2,355.93,356.07,1650.0,351.2309,351.438,351.1717,351.3098,1650.0
2023-04-20 15:45:00,355.87,356.05,355.54,356.05,2302.0,351.1125,351.2901,350.7869,351.2901,2302.0
2023-04-20 15:50:00,356.16,356.66,355.87,356.63,3911.0,351.3986,351.8919,351.1125,351.8623,3911.0
2023-04-20 15:55:00,356.7,357.17,356.3,356.5,9727.0,351.9314,352.3951,351.5367,351.734,9727.0
2023-04-21 09:30:00,356.71,356.71,356.71,356.71,5728.0,351.9412,351.9412,351.9412,351.9412,5728.0
2023-04-21 09:35:00,355.65,355.65,355.17,355.17,697.0,350.8954,350.8954,350.4218,350.4218,697.0
2023-04-21 09:40:00,354.87,354.87,354.87,354.87,100.0,350.1258,350.1258,350.1258,350.1258,100.0
2023-04-21 09:45:00,354.81,355.72,354.81,355.28,500.0,350.0666,350.9645,350.0666,350.5303,500.0
2023-04-21 09:50:00,355.23,355.23,354.88,354.88,200.0,350.481,350.481,350.1357,350.1357,200.0
2023-04-21 09:55:00,353.66,354.32,353.66,354.32,300.0,348.932,349.5832,348.932,349.5832,300.0
2023-04-21 10:00:00,354.12,354.33,353.91,353.93,510.0,349.3859,349.593,349.1787,349.1984,510.0
2023-04-21 10:05:00,353.9,353.9,353.84,353.84,200.0,349.1688,349.1688,349.1096,349.1096,200.0
2023-04-21 10:10:00,353.9,353.9,353.9,353.9,100.0,349.1688,349.1688,349.1688,349.1688,100.0
2023-04-21 10:15:00,353.85,354.39,353.84,353.98,600.0,349.1195,349.6522,349.1096,349.2477,600.0
2023-04-21 10:20:00,354.65,354.66,354.65,354.65,100.0,349.9088,349.9186,349.9088,349.9088,100.0
2023-04-21 10:25:00,355.09,355.23,354.55,355.06,800.0,350.3429,350.481,349.8101,350.3133,800.0
2023-04-21 10:30:00,354.57,354.77,354.57,354.71,500.0,349.8298,350.0272,349.8298,349.968,500.0
2023-04-21 10:35:00,354.53,354.53,353.07,353.07,1519.0,349.7904,349.7904,348.3499,348.3499,1519.0
2023-04-21 10:40:00,353.2,353.2,352.26,352.29,2041.0,348.4782,348.4782,347.5507,347.5803,2041.0
2023-04-21 10:45:00,352.57,353.23,351.87,352.22,7604.0,347.8566,348.5078,347.1659,347.5113,7604.0
2023-04-21 10:50:00,352.22,352.22,352.22,352.22,0.0,347.5113,347.5113,347.5113,347.5113,0.0
2023-04-21 10:55:00,351.78,351.78,351.05,351.21,400.0,347.0771,347.0771,346.3569,346.5148,400.0
2023-04-21 11:00:00,351.29,352.15,351.01,352.15,1300.0,346.5937,347.4422,346.3174,347.4422,1300.0
2023-04-21 11:05:00,352.71,352.71,351.98,352.01,700.0,347.9947,347.9947,347.2745,347.3041,700.0
2023-04-21 11:10:00,352.01,352.01,352.01,352.01,0.0,347.3041,347.3041,347.3041,347.3041,0.0
2023-04-21 11:15:00,352.09,352.09,351.89,351.89,235.0,347.383,347.383,347.1857,347.1857,235.0
2023-04-21 11:20:00,352.3,352.3,351.98,351.98,706.0,347.5902,347.5902,347.2745,347.2745,706.0
2023-04-21 11:25:00,351.89,351.89,351.81,351.81,200.0,347.1857,347.1857,347.1067,347.1067,200.0
2023-04-21 11:30:00,352.25,352.25,351.8,351.81,1933.0,347.5409,347.5409,347.0969,347.1067,1933.0
2023-04-21 11:35:00,351.68,351.68,350.32,351.31,6124.0,346.9785,346.9785,345.6367,346.6134,6124.0
2023-04-21 11:40:00,351.47,352.15,351.34,351.73,1316.0,346.7713,347.4422,346.643,347.0278,1316.0
2023-04-21 11:45:00,351.46,351.46,350.72,350.81,1339.0,346.7614,346.7614,346.0313,346.1201,1339.0
2023-04-21 11:50:00,350.56,351.07,350.56,351.07,841.0,345.8734,346.3766,345.8734,346.3766,841.0
2023-04-21 11:55:00,351.13,351.71,351.13,351.71,800.0,346.4358,347.0081,346.4358,347.0081,800.0
2023-04-21 12:00:00,351.3,351.33,350.88,351.06,1026.0,346.6036,346.6332,346.1892,346.3668,1026.0
2023-04-21 12:05:00,351.0,351.0,350.67,350.67,732.0,346.3076,346.3076,345.982,345.982,732.0
2023-04-21 12:10:00,350.39,350.9,350.21,350.9,3987.0,345.7057,346.2089,345.5281,346.2089,3987.0
2023-04-21 12:15:00,350.78,351.05,350.78,351.02,608.0,346.0905,346.3569,346.0905,346.3273,608.0
2023-04-21 12:20:00,350.91,350.99,350.74,350.78,700.0,346.2188,346.2977,346.051,346.0905,700.0
2023-04-21 12:25:00,351.03,351.03,350.47,350.48,1000.0,346.3372,346.3372,345.7846,345.7945,1000.0
2023-04-21 12:30:00,350.28,350.55,349.83,350.55,895.0,345.5972,345.8636,345.1532,345.8636,895.0
2023-04-21 12:35:00,350.21,350.21,350.21,350.21,100.0,345.5281,345.5281,345.5281,345.5281,100.0
2023-04-21 12:40:00,350.09,350.43,350.04,350.43,1057.0,345.4097,345.7452,345.3604,345.7452,1057.0
2023-04-21 12:45:00,350.16,350.48,349.92,350.14,1881.0,345.4788,345.7945,345.242,345.4591,1881.0
2023-04-21 12:50:00,350.3,350.48,350.3,350.38,413.0,345.6169,345.7945,345.6169,345.6959,413.0
2023-04-21 12:55:00,350.25,350.26,350.24,350.25,400.0,345.5676,345.5775,345.5577,345.5676,400.0
2023-04-21 13:00:00,350.27,351.45,350.26,350.82,2120.0,345.5873,346.7515,345.5775,346.13,2120.0
2023-04-21 13:05:00,350.52,350.81,350.51,350.73,460.0,345.834,346.1201,345.8241,346.0412,460.0
2023-04-21 13:10:00,350.69,350.95,350.69,350.95,1626.0,346.0017,346.2582,346.0017,346.2582,1626.0
2023-04-21 13:15:00,350.7,350.73,350.47,350.68,733.0,346.0116,346.0412,345.7846,345.9918,733.0
2023-04-21 13:20:00,350.26,350.3,350.26,350.3,200.0,345.5775,345.6169,345.5775,345.6169,200.0
2023-04-21 13:25:00,350.15,350.44,350.14,350.44,800.0,345.4689,345.7551,345.4591,345.7551,800.0
2023-04-21 13:30:00,350.34,350.5,350.33,350.44,600.0,345.6564,345.8142,345.6465,345.7551,600.0
2023-04-21 13:35:00,350.38,351.21,350.38,350.95,400.0,345.6959,346.5148,345.6959,346.2582,400.0
2023-04-21 13:40:00,351.16,351.55,351.16,351.2,730.0,346.4654,346.8502,346.4654,346.5049,730.0
2023-04-21 13:45:00,351.4,351.69,351.24,351.58,1800.0,346.7022,346.9883,346.5444,346.8798,1800.0
2023-04-21 13:50:00,351.19,351.52,351.19,351.35,3314.0,346.495,346.8206,346.495,346.6529,3314.0
2023-04-21 13:55:00,351.41,351.41,350.89,350.96,1300.0,346.7121,346.7121,346.199,346.2681,1300.0
2023-04-21 14:00:00,350.77,351.16,350.77,351.01,1144.0,346.0806,346.4654,346.0806,346.3174,1144.0
2023-04-21 14:05:00,350.94,350.97,350.93,350.97,400.0,346.2484,346.278,346.2385,346.278,400.0
2023-04-21 14:10:00,351.02,351.22,350.86,351.22,1259.0,346.3273,346.5246,346.1694,346.5246,1259.0
2023-04-21 14:15:00,351.32,351.38,351.13,351.21,3888.0,346.6233,346.6825,346.4358,346.5148,3888.0
2023-04-21 14:20:00,351.14,352.0,351.13,351.9,2200.0,346.4457,347.2942,346.4358,347.1955,2200.0
2023-04-21 14:25:00,352.0,352.5,351.98,352.44,1800.0,347.2942,347.7875,347.2745,347.7283,1800.0
2023-04-21 14:30:00,352.23,352.47,352.08,352.27,1238.0,347.5211,347.7579,347.3731,347.5606,1238.0
2023-04-21 14:35:00,352.47,353.51,352.25,353.51,3101.0,347.7579,348.784,347.5409,348.784,3101.0
2023-04-21 14:40:00,353.74,353.74,353.41,353.41,700.0,349.0109,349.0109,348.6853,348.6853,700.0
2023-04-21 14:45:00,353.31,353.97,353.31,353.71,7314.0,348.5867,349.2379,348.5867,348.9813,7314.0
2023-04-21 14:50:00,353.8,353.8,353.38,353.38,600.0,349.0701,349.0701,348.6557,348.6557,600.0
2023-04-21 14:55:00,353.59,353.97,353.41,353.97,903.0,348.8629,349.2379,348.6853,349.2379,903.0
2023-04-21 15:00:00,354.37,354.38,353.71,353.93,1300.0,349.6325,349.6424,348.9813,349.1984,1300.0
2023-04-21 15:05:00,353.56,354.26,353.56,354.25,1000.0,348.8333,349.524,348.8333,349.5141,1000.0
2023-04-21 15:10:00,354.13,354.13,353.48,353.75,1500.0,349.3957,349.3957,348.7544,349.0208,1500.0
2023-04-21 15:15:00,353.29,353.76,353.15,353.75,1526.0,348.5669,349.0307,348.4288,349.0208,1526.0
2023-04-21 15:20:00,353.77,353.77,353.47,353.47,700.0,349.0405,349.0405,348.7445,348.7445,700.0
2023-04-21 15:25:00,353.33,353.65,353.27,353.65,1491.0,348.6064,348.9221,348.5472,348.9221,1491.0
2023-04-21 15:30:00,353.65,353.73,353.48,353.61,1640.0,348.9221,349.0011,348.7544,348.8827,1640.0
2023-04-21 15:35:00,353.41,353.89,353.41,353.84,2598.0,348.6853,349.1589,348.6853,349.1096,2598.0
2023-04-21 15:40:00,353.63,353.77,353.32,353.6,2227.0,348.9024,349.0405,348.5965,348.8728,2227.0
2023-04-21 15:45:00,353.49,354.12,353.29,353.77,3907.0,348.7643,349.3859,348.5669,349.0405,3907.0
2023-04-21 15:50:00,353.85,354.18,353.83,354.05,6465.0,349.1195,349.4451,349.0997,349.3168,6465.0
2023-04-21 15:55:00,353.98,354.67,353.95,354.59,14189.0,349.2477,349.9285,349.2181,349.8496,14189.0
2023-04-24 09:30:00,355.84,355.98,355.16,355.98,2512.0,351.0829,351.221,350.412,351.221,2512.0
2023-04-24 09:35:00,356.17,356.17,356.16,356.17,100.0,351.4084,351.4084,351.3986,351.4084,100.0
2023-04-24 09:40:00,356.13,356.14,355.58,355.58,600.0,351.369,351.3788,350.8263,350.8263,600.0
2023-04-24 09:45:00,354.82,355.49,354.82,355.49,1210.0,350.0765,350.7375,350.0765,350.7375,1210.0
2023-04-24 09:50:00,355.46,356.8,355.45,356.8,900.0,350.7079,352.03,350.6981,352.03,900.0
2023-04-24 09:55:00,354.91,354.92,354.91,354.91,134.0,350.1653,350.1752,350.1653,350.1653,134.0
2023-04-24 10:00:00,355.76,356.21,355.43,356.21,750.0,351.0039,351.4479,350.6783,351.4479,750.0
2023-04-24 10:05:00,356.21,356.21,356.21,356.21,0.0,351.4479,351.4479,351.4479,351.4479,0.0
2023-04-24 10:10:00,355.83,356.06,355.8,356.0,700.0,351.073,351.2999,351.0434,351.2407,700.0
2023-04-24 10:15:00,355.97,355.97,355.85,355.85,300.0,351.2111,351.2111,351.0927,351.0927,300.0
2023-04-24 10:20:00,354.9,355.73,354.89,355.73,700.0,350.1554,350.9743,350.1456,350.9743,700.0
2023-04-24 10:25:00,355.73,356.33,355.73,356.33,1414.0,350.9743,351.5663,350.9743,351.5663,1414.0
2023-04-24 10:30:00,356.63,356.89,356.63,356.88,1200.0,351.8623,352.1188,351.8623,352.109,1200.0
2023-04-24 10:35:00,357.12,357.12,356.33,356.63,1546.0,352.3457,352.3457,351.5663,351.8623,1546.0
2023-04-24 10:40:00,356.0,356.37,355.73,355.78,610.0,351.2407,351.6058,350.9743,351.0237,610.0
2023-04-24 10:45:00,355.44,355.69,354.79,355.17,4719.0,350.6882,350.9349,350.0469,350.4218,4719.0
2023-04-24 10:50:00,354.8,355.23,354.63,354.75,1074.0,350.0568,350.481,349.889,350.0074,1074.0
2023-04-24 10:55:00,354.73,355.05,353.09,353.1,1500.0,349.9877,350.3034,348.3696,348.3795,1500.0
2023-04-24 11:00:00,353.28,354.24,353.28,354.17,1300.0,348.5571,349.5042,348.5571,349.4352,1300.0
2023-04-24 11:05:00,354.17,354.17,354.17,354.17,0.0,349.4352,349.4352,349.4352,349.4352,0.0
2023-04-24 11:10:00,353.71,353.71,353.71,353.71,100.0,348.9813,348.9813,348.9813,348.9813,100.0
2023-04-24 11:15:00,353.55,353.88,353.54,353.57,400.0,348.8235,349.1491,348.8136,348.8432,400.0
2023-04-24 11:20:00,353.29,354.17,353.28,354.15,2100.0,348.5669,349.4352,348.5571,349.4155,2100.0
2023-04-24 11:25:00,354.18,354.18,353.9,353.95,5235.0,349.4451,349.4451,349.1688,349.2181,5235.0
2023-04-24 11:30:00,353.94,354.28,353.94,354.28,1410.0,349.2083,349.5437,349.2083,349.5437,1410.0
2023-04-24 11:35:00,354.47,354.65,354.47,354.56,800.0,349.7312,349.9088,349.7312,349.82,800.0
2023-04-24 11:40:00,354.52,354.53,354.29,354.37,904.0,349.7805,349.7904,349.5536,349.6325,904.0
2023-04-24 11:45:00,354.5,354.64,354.5,354.64,218.0,349.7608,349.8989,349.7608,349.8989,218.0
2023-04-24 11:50:00,354.49,354.96,354.49,354.59,1485.0,349.7509,350.2146,349.7509,349.8496,1485.0
2023-04-24 11:55:00,354.42,354.43,354.41,354.43,400.0,349.6818,349.6917,349.672,349.6917,400.0
2023-04-24 12:00:00,354.37,354.37,354.29,354.29,217.0,349.6325,349.6325,349.5536,349.5536,217.0
2023-04-24 12:05:00,354.33,354.44,354.24,354.3,689.0,349.593,349.7016,349.5042,349.5634,689.0
2023-04-24 12:10:00,354.28,354.28,354.03,354.27,400.0,349.5437,349.5437,349.2971,349.5338,400.0
2023-04-24 12:15:00,354.44,354.64,354.26,354.53,1453.0,349.7016,349.8989,349.524,349.7904,1453.0
2023-04-24 12:20:00,354.46,354.74,354.45,354.74,600.0,349.7213,349.9976,349.7114,349.9976,600.0
2023-04-24 12:25:00,354.76,355.09,354.76,355.09,600.0,350.0173,350.3429,350.0173,350.3429,600.0
2023-04-24 12:30:00,355.03,355.41,354.94,355.3,1312.0,350.2837,350.6586,350.1949,350.5501,1312.0
2023-04-24 12:35:00,355.3,355.3,355.3,355.3,0.0,350.5501,350.5501,350.5501,350.5501,0.0
2023-04-24 12:40:00,355.46,355.65,355.46,355.6,400.0,350.7079,350.8954,350.7079,350.8461,400.0
2023-04-24 12:45:00,355.63,355.63,355.5,355.5,200.0,350.8757,350.8757,350.7474,350.7474,200.0
2023-04-24 12:50:00,355.67,355.67,355.5,355.55,800.0,350.9151,350.9151,350.7474,350.7967,800.0
2023-04-24 12:55:00,355.52,355.52,355.52,355.52,100.0,350.7671,350.7671,350.7671,350.7671,100.0
2023-04-24 13:00:00,355.48,355.48,355.38,355.44,300.0,350.7277,350.7277,350.629,350.6882,300.0
2023-04-24 13:05:00,355.34,355.5,355.33,355.42,500.0,350.5895,350.7474,350.5797,350.6685,500.0
2023-04-24 13:10:00,355.23,355.23,355.03,355.23,500.0,350.481,350.481,350.2837,350.481,500.0
2023-04-24 13:15:00,355.32,355.32,354.95,355.0,560.0,350.5698,350.5698,350.2048,350.2541,560.0
2023-04-24 13:20:00,355.15,355.15,354.9,355.05,600.0,350.4021,350.4021,350.1554,350.3034,600.0
2023-04-24 13:25:00,355.02,355.19,355.02,355.19,799.0,350.2738,350.4415,350.2738,350.4415,799.0
2023-04-24 13:30:00,355.27,355.32,355.27,355.28,300.0,350.5205,350.5698,350.5205,350.5303,300.0
2023-04-24 13:35:00,355.28,355.28,355.28,355.28,0.0,350.5303,350.5303,350.5303,350.5303,0.0
2023-04-24 13:40:00,355.26,355.26,355.24,355.24,300.0,350.5106,350.5106,350.4909,350.4909,300.0
2023-04-24 13:45:00,355.21,355.29,354.82,355.22,1318.0,350.4613,350.5402,350.0765,350.4711,1318.0
2023-04-24 13:50:00,355.16,355.16,355.15,355.16,100.0,350.412,350.412,350.4021,350.412,100.0
2023-04-24 13:55:00,354.99,355.21,354.98,354.99,400.0,350.2442,350.4613,350.2344,350.2442,400.0
2023-04-24 14:00:00,355.14,355.14,354.9,354.91,505.0,350.3922,350.3922,350.1554,350.1653,505.0
2023-04-24 14:05:00,354.81,354.81,354.02,354.04,1182.0,350.0666,350.0666,349.2872,349.3069,1182.0
2023-04-24 14:10:00,353.68,353.96,353.68,353.96,200.0,348.9517,349.228,348.9517,349.228,200.0
2023-04-24 14:15:00,353.65,353.84,353.5,353.5,600.0,348.9221,349.1096,348.7741,348.7741,600.0
2023-04-24 14:20:00,353.55,353.65,353.54,353.65,200.0,348.8235,348.9221,348.8136,348.9221,200.0
2023-04-24 14:25:00,353.53,354.11,353.28,354.11,1914.0,348.8037,349.376,348.5571,349.376,1914.0
2023-04-24 14:30:00,354.18,354.18,354.03,354.04,291.0,349.4451,349.4451,349.2971,349.3069,291.0
2023-04-24 14:35:00,354.12,354.14,353.61,353.61,600.0,349.3859,349.4056,348.8827,348.8827,600.0
2023-04-24 14:40:00,354.04,354.04,353.91,353.91,200.0,349.3069,349.3069,349.1787,349.1787,200.0
2023-04-24 14:45:00,353.78,354.06,353.76,354.02,1443.0,349.0504,349.3267,349.0307,349.2872,1443.0
2023-04-24 14:50:00,354.1,354.53,354.1,354.52,1300.0,349.3661,349.7904,349.3661,349.7805,1300.0
2023-04-24 14:55:00,354.44,354.52,354.43,354.52,200.0,349.7016,349.7805,349.6917,349.7805,200.0
2023-04-24 15:00:00,354.52,354.71,354.47,354.59,1000.0,349.7805,349.968,349.7312,349.8496,1000.0
2023-04-24 15:05:00,354.71,354.88,354.71,354.87,1420.0,349.968,350.1357,349.968,350.1258,1420.0
2023-04-24 15:10:00,354.84,355.11,354.79,355.02,1641.0,350.0962,350.3626,350.0469,350.2738,1641.0
2023-04-24 15:15:00,355.0,355.16,354.55,354.68,1300.0,350.2541,350.412,349.8101,349.9384,1300.0
2023-04-24 15:20:00,354.81,354.89,354.76,354.77,403.0,350.0666,350.1456,350.0173,350.0272,403.0
2023-04-24 15:25:00,354.98,354.99,354.66,354.66,984.0,350.2344,350.2442,349.9186,349.9186,984.0
2023-04-24 15:30:00,354.74,354.86,354.52,354.52,1600.0,349.9976,350.116,349.7805,349.7805,1600.0
2023-04-24 15:35:00,354.71,354.78,354.08,354.08,1304.0,349.968,350.037,349.3464,349.3464,1304.0
2023-04-24 15:40:00,354.38,354.54,354.36,354.37,1506.0,349.6424,349.8002,349.6226,349.6325,1506.0
2023-04-24 15:45:00,354.4,355.32,354.4,355.32,2904.0,349.6621,350.5698,349.6621,350.5698,2904.0
2023-04-24 15:50:00,355.14,355.25,354.83,355.23,3423.0,350.3922,350.5007,350.0864,350.481,3423.0
2023-04-24 15:55:00,355.19,356.35,355.12,356.16,17601.0,350.4415,351.586,350.3725,351.3986,17601.0
2023-04-25 09:30:00,353.08,353.08,353.08,353.08,2286.0,348.3598,348.3598,348.3598,348.3598,2286.0
2023-04-25 09:35:00,353.81,354.0,351.82,351.92,400.0,349.08,349.2675,347.1166,347.2153,400.0
2023-04-25 09:40:00,353.94,354.35,352.43,353.62,1125.0,349.2083,349.6128,347.7184,348.8925,1125.0
2023-04-25 09:45:00,353.61,353.61,353.5,353.5,10195.0,348.8827,348.8827,348.7741,348.7741,10195.0
2023-04-25 09:50:00,352.81,352.81,351.97,352.34,1395.0,348.0934,348.0934,347.2646,347.6297,1395.0
2023-04-25 09:55:00,352.53,352.53,352.4,352.4,420.0,347.8171,347.8171,347.6888,347.6888,420.0
2023-04-25 10:00:00,352.73,352.84,352.49,352.49,400.0,348.0144,348.123,347.7776,347.7776,400.0
2023-04-25 10:05:00,353.05,353.05,352.72,352.72,216.0,348.3302,348.3302,348.0046,348.0046,216.0
2023-04-25 10:10:00,352.68,352.68,352.44,352.46,415.0,347.9651,347.9651,347.7283,347.748,415.0
2023-04-25 10:15:00,352.83,352.83,352.83,352.83,107.0,348.1131,348.1131,348.1131,348.1131,107.0
2023-04-25 10:20:00,352.56,353.08,352.53,352.96,3300.0,347.8467,348.3598,347.8171,348.2414,3300.0
2023-04-25 10:25:00,353.23,353.53,353.15,353.18,1102.0,348.5078,348.8037,348.4288,348.4584,1102.0
2023-04-25 10:30:00,353.35,353.63,353.2,353.34,5924.0,348.6261,348.9024,348.4782,348.6163,5924.0
2023-04-25 10:35:00,353.11,353.11,352.89,352.93,1043.0,348.3894,348.3894,348.1723,348.2118,1043.0
2023-04-25 10:40:00,352.93,352.93,352.78,352.78,500.0,348.2118,348.2118,348.0638,348.0638,500.0
2023-04-25 10:45:00,352.73,353.38,352.46,353.38,905.0,348.0144,348.6557,347.748,348.6557,905.0
2023-04-25 10:50:00,353.68,353.89,353.54,353.54,2380.0,348.9517,349.1589,348.8136,348.8136,2380.0
2023-04-25 10:55:00,353.59,354.43,353.59,354.02,3060.0,348.8629,349.6917,348.8629,349.2872,3060.0
2023-04-25 11:00:00,353.55,353.55,353.34,353.34,400.0,348.8235,348.8235,348.6163,348.6163,400.0
2023-04-25 11:05:00,353.69,353.69,353.69,353.69,100.0,348.9616,348.9616,348.9616,348.9616,100.0
2023-04-25 11:10:00,353.69,353.69,353.69,353.69,0.0,348.9616,348.9616,348.9616,348.9616,0.0
2023-04-25 11:15:00,353.96,353.96,353.62,353.62,774.0,349.228,349.228,348.8925,348.8925,774.0
2023-04-25 11:20:00,353.44,353.45,353.05,353.05,537.0,348.7149,348.7248,348.3302,348.3302,537.0
2023-04-25 11:25:00,353.04,353.2,353.04,353.2,202.0,348.3203,348.4782,348.3203,348.4782,202.0
2023-04-25 11:30:00,352.93,352.99,352.93,352.99,398.0,348.2118,348.271,348.2118,348.271,398.0
2023-04-25 11:35:00,353.13,353.27,353.12,353.13,321.0,348.4091,348.5472,348.3992,348.4091,321.0
2023-04-25 11:40:00,352.99,352.99,352.51,352.51,400.0,348.271,348.271,347.7974,347.7974,400.0
2023-04-25 11:45:00,353.29,353.34,353.29,353.34,200.0,348.5669,348.6163,348.5669,348.6163,200.0
2023-04-25 11:50:00,353.34,353.34,353.34,353.34,0.0,348.6163,348.6163,348.6163,348.6163,0.0
2023-04-25 11:55:00,352.9,353.08,352.9,353.08,200.0,348.1822,348.3598,348.1822,348.3598,200.0
2023-04-25 12:00:00,352.95,353.59,352.95,353.4,502.0,348.2315,348.8629,348.2315,348.6755,502.0
2023-04-25 12:05:00,353.4,353.4,353.4,353.4,0.0,348.6755,348.6755,348.6755,348.6755,0.0
2023-04-25 12:10:00,353.59,353.65,353.56,353.65,400.0,348.8629,348.9221,348.8333,348.9221,400.0
2023-04-25 12:15:00,353.69,353.98,353.69,353.98,700.0,348.9616,349.2477,348.9616,349.2477,700.0
2023-04-25 12:20:00,354.27,354.27,354.27,354.27,100.0,349.5338,349.5338,349.5338,349.5338,100.0
2023-04-25 12:25:00,354.09,354.23,354.09,354.23,257.0,349.3563,349.4944,349.3563,349.4944,257.0
2023-04-25 12:30:00,354.27,354.37,354.27,354.37,200.0,349.5338,349.6325,349.5338,349.6325,200.0
2023-04-25 12:35:00,354.34,354.34,354.34,354.34,100.0,349.6029,349.6029,349.6029,349.6029,100.0
2023-04-25 12:40:00,354.32,354.74,354.32,354.74,500.0,349.5832,349.9976,349.5832,349.9976,500.0
2023-04-25 12:45:00,354.52,354.61,354.43,354.61,500.0,349.7805,349.8693,349.6917,349.8693,500.0
2023-04-25 12:50:00,354.31,354.31,354.07,354.07,400.0,349.5733,349.5733,349.3365,349.3365,400.0
2023-04-25 12:55:00,354.13,354.51,354.13,354.43,500.0,349.3957,349.7706,349.3957,349.6917,500.0
2023-04-25 13:00:00,354.69,354.69,354.52,354.52,200.0,349.9482,349.9482,349.7805,349.7805,200.0
2023-04-25 13:05:00,354.52,354.52,354.52,354.52,0.0,349.7805,349.7805,349.7805,349.7805,0.0
2023-04-25 13:10:00,354.26,354.26,354.14,354.14,548.0,349.524,349.524,349.4056,349.4056,548.0
2023-04-25 13:15:00,353.47,353.5,352.91,353.3,844.0,348.7445,348.7741,348.192,348.5768,844.0
2023-04-25 13:20:00,352.99,353.01,352.82,352.82,500.0,348.271,348.2907,348.1032,348.1032,500.0
2023-04-25 13:25:00,352.92,352.93,352.92,352.93,374.0,348.2019,348.2118,348.2019,348.2118,374.0
2023-04-25 13:30:00,352.96,353.35,352.74,353.35,400.0,348.2414,348.6261,348.0243,348.6261,400.0
2023-04-25 13:35:00,353.32,353.35,353.01,353.01,530.0,348.5965,348.6261,348.2907,348.2907,530.0
2023-04-25 13:40:00,353.35,353.35,353.17,353.17,200.0,348.6261,348.6261,348.4486,348.4486,200.0
2023-04-25 13:45:00,353.1,353.25,353.1,353.25,300.0,348.3795,348.5275,348.3795,348.5275,300.0
2023-04-25 13:50:00,352.81,352.82,352.71,352.71,214.0,348.0934,348.1032,347.9947,347.9947,214.0
2023-04-25 13:55:00,352.78,353.08,352.77,353.01,500.0,348.0638,348.3598,348.0539,348.2907,500.0
2023-04-25 14:00:00,352.94,352.94,352.68,352.91,400.0,348.2216,348.2216,347.9651,348.192,400.0
2023-04-25 14:05:00,352.75,353.2,352.74,352.9,903.0,348.0342,348.4782,348.0243,348.1822,903.0
2023-04-25 14:10:00,353.17,353.35,353.06,353.35,800.0,348.4486,348.6261,348.34,348.6261,800.0
2023-04-25 14:15:00,353.55,353.59,353.12,353.12,600.0,348.8235,348.8629,348.3992,348.3992,600.0
2023-04-25 14:20:00,353.57,353.57,353.1,353.11,200.0,348.8432,348.8432,348.3795,348.3894,200.0
2023-04-25 14:25:00,352.92,353.38,352.92,353.38,600.0,348.2019,348.6557,348.2019,348.6557,600.0
2023-04-25 14:30:00,353.29,353.29,353.29,353.29,200.0,348.5669,348.5669,348.5669,348.5669,200.0
2023-04-25 14:35:00,353.5,353.51,353.49,353.49,200.0,348.7741,348.784,348.7643,348.7643,200.0
2023-04-25 14:40:00,353.56,353.56,353.0,353.01,684.0,348.8333,348.8333,348.2808,348.2907,684.0
2023-04-25 14:45:00,352.9,353.08,352.55,353.08,910.0,348.1822,348.3598,347.8368,348.3598,910.0
2023-04-25 14:50:00,353.15,353.15,352.82,352.82,301.0,348.4288,348.4288,348.1032,348.1032,301.0
2023-04-25 14:55:00,352.86,352.86,352.24,352.36,746.0,348.1427,348.1427,347.531,347.6494,746.0
2023-04-25 15:00:00,352.41,352.41,352.41,352.41,100.0,347.6987,347.6987,347.6987,347.6987,100.0
2023-04-25 15:05:00,352.51,352.76,352.3,352.75,1262.0,347.7974,348.044,347.5902,348.0342,1262.0
2023-04-25 15:10:00,352.81,353.0,352.81,352.96,700.0,348.0934,348.2808,348.0934,348.2414,700.0
2023-04-25 15:15:00,353.03,353.23,352.97,352.97,522.0,348.3104,348.5078,348.2512,348.2512,522.0
2023-04-25 15:20:00,353.3,353.96,353.29,353.86,2604.0,348.5768,349.228,348.5669,349.1293,2604.0
2023-04-25 15:25:00,353.72,353.72,353.49,353.53,627.0,348.9912,348.9912,348.7643,348.8037,627.0
2023-04-25 15:30:00,353.4,353.4,352.42,352.42,1300.0,348.6755,348.6755,347.7086,347.7086,1300.0
2023-04-25 15:35:00,352.37,352.47,352.2,352.31,800.0,347.6592,347.7579,347.4915,347.6001,800.0
2023-04-25 15:40:00,352.2,352.38,352.01,352.02,2315.0,347.4915,347.6691,347.3041,347.3139,2315.0
2023-04-25 15:45:00,352.13,352.42,352.03,352.14,1487.0,347.4225,347.7086,347.3238,347.4323,1487.0
2023-04-25 15:50:00,351.75,352.35,351.75,352.16,6260.0,347.0475,347.6395,347.0475,347.4521,6260.0
2023-04-25 15:55:00,352.01,352.6,351.94,352.52,8446.0,347.3041,347.8862,347.235,347.8072,8446.0
2023-04-26 09:30:00,349.42,350.74,348.85,350.23,2128.0,344.7487,346.051,344.1863,345.5479,2128.0
2023-04-26 09:35:00,349.65,349.65,349.65,349.65,100.0,344.9756,344.9756,344.9756,344.9756,100.0
2023-04-26 09:40:00,350.57,350.58,350.57,350.57,100.0,345.8833,345.8932,345.8833,345.8833,100.0
2023-04-26 09:45:00,350.09,350.13,349.88,349.88,505.0,345.4097,345.4492,345.2025,345.2025,505.0
2023-04-26 09:50:00,350.14,350.37,349.99,350.37,400.0,345.4591,345.686,345.3111,345.686,400.0
2023-04-26 09:55:00,350.37,350.37,350.37,350.37,0.0,345.686,345.686,345.686,345.686,0.0
2023-04-26 10:00:00,349.2,349.2,348.73,349.02,1502.0,344.5316,344.5316,344.0679,344.354,1502.0
2023-04-26 10:05:00,349.21,349.41,348.34,348.6,3386.0,344.5415,344.7388,343.6831,343.9396,3386.0
2023-04-26 10:10:00,348.35,348.35,347.33,347.4,1301.0,343.693,343.693,342.6866,342.7557,1301.0
2023-04-26 10:15:00,347.18,347.37,346.84,347.37,1000.0,342.5386,342.7261,342.2032,342.7261,1000.0
2023-04-26 10:20:00,346.54,347.09,346.33,346.94,2973.0,341.9072,342.4498,341.7,342.3018,2973.0
2023-04-26 10:25:00,346.78,347.29,346.53,347.29,2580.0,342.144,342.6472,341.8973,342.6472,2580.0
2023-04-26 10:30:00,347.74,347.74,347.1,347.1,2021.0,343.0911,343.0911,342.4597,342.4597,2021.0
2023-04-26 10:35:00,347.02,347.86,347.0,347.39,4879.0,342.3808,343.2095,342.361,342.7458,4879.0
2023-04-26 10:40:00,347.81,347.82,347.53,347.53,300.0,343.1602,343.1701,342.884,342.884,300.0
2023-04-26 10:45:00,347.75,347.76,346.85,346.93,700.0,343.101,343.1109,342.213,342.292,700.0
2023-04-26 10:50:00,346.94,347.05,346.35,346.36,900.0,342.3018,342.4104,341.7197,341.7296,900.0
2023-04-26 10:55:00,346.15,346.15,346.11,346.11,400.0,341.5224,341.5224,341.4829,341.4829,400.0
2023-04-26 11:00:00,346.94,347.66,346.86,347.63,4350.0,342.3018,343.0122,342.2229,342.9826,4350.0
2023-04-26 11:05:00,347.63,348.26,347.63,348.25,6900.0,342.9826,343.6042,342.9826,343.5943,6900.0
2023-04-26 11:10:00,347.96,348.21,347.75,348.21,2804.0,343.3082,343.5549,343.101,343.5549,2804.0
2023-04-26 11:15:00,347.8,348.1,347.78,347.94,1210.0,343.1503,343.4463,343.1306,343.2885,1210.0
2023-04-26 11:20:00,347.94,348.18,347.83,347.91,708.0,343.2885,343.5253,343.1799,343.2589,708.0
2023-04-26 11:25:00,347.72,347.81,347.72,347.81,214.0,343.0714,343.1602,343.0714,343.1602,214.0
2023-04-26 11:30:00,347.83,347.83,347.45,347.45,800.0,343.1799,343.1799,342.805,342.805,800.0
2023-04-26 11:35:00,347.29,347.29,346.79,347.08,899.0,342.6472,342.6472,342.1538,342.44,899.0
2023-04-26 11:40:00,346.89,347.01,346.84,347.01,300.0,342.2525,342.3709,342.2032,342.3709,300.0
2023-04-26 11:45:00,346.65,346.65,346.64,346.65,200.0,342.0157,342.0157,342.0059,342.0157,200.0
2023-04-26 11:50:00,346.27,346.58,346.27,346.58,225.0,341.6408,341.9467,341.6408,341.9467,225.0
2023-04-26 11:55:00,346.48,347.37,346.48,346.94,1690.0,341.848,342.7261,341.848,342.3018,1690.0
2023-04-26 12:00:00,347.4,347.4,347.4,347.4,100.0,342.7557,342.7557,342.7557,342.7557,100.0
2023-04-26 12:05:00,347.47,348.0,347.47,348.0,1800.0,342.8248,343.3477,342.8248,343.3477,1800.0
2023-04-26 12:10:00,347.88,348.13,347.88,348.13,1500.0,343.2293,343.4759,343.2293,343.4759,1500.0
2023-04-26 12:15:00,348.13,348.13,347.39,347.4,1001.0,343.4759,343.4759,342.7458,342.7557,1001.0
2023-04-26 12:20:00,347.4,347.4,347.4,347.4,100.0,342.7557,342.7557,342.7557,342.7557,100.0
2023-04-26 12:25:00,347.4,347.4,347.4,347.4,0.0,342.7557,342.7557,342.7557,342.7557,0.0
2023-04-26 12:30:00,347.48,347.48,347.24,347.24,701.0,342.8346,342.8346,342.5978,342.5978,701.0
2023-04-26 12:35:00,346.95,347.41,346.88,347.25,700.0,342.3117,342.7656,342.2426,342.6077,700.0
2023-04-26 12:40:00,347.25,347.25,347.25,347.25,0.0,342.6077,342.6077,342.6077,342.6077,0.0
2023-04-26 12:45:00,347.54,347.54,347.54,347.54,100.0,342.8938,342.8938,342.8938,342.8938,100.0
2023-04-26 12:50:00,347.48,347.48,347.23,347.26,987.0,342.8346,342.8346,342.588,342.6176,987.0
2023-04-26 12:55:00,347.25,347.27,347.15,347.2,600.0,342.6077,342.6274,342.509,342.5584,600.0
2023-04-26 13:00:00,347.44,347.8,347.44,347.64,1619.0,342.7952,343.1503,342.7952,342.9925,1619.0
2023-04-26 13:05:00,347.97,347.97,347.51,347.51,300.0,343.3181,343.3181,342.8642,342.8642,300.0
2023-04-26 13:10:00,347.44,347.44,347.36,347.36,500.0,342.7952,342.7952,342.7162,342.7162,500.0
2023-04-26 13:15:00,347.68,347.69,347.38,347.42,1111.0,343.0319,343.0418,342.736,342.7754,1111.0
2023-04-26 13:20:00,347.41,347.5,347.38,347.44,1227.0,342.7656,342.8544,342.736,342.7952,1227.0
2023-04-26 13:25:00,347.46,347.64,347.46,347.49,500.0,342.8149,342.9925,342.8149,342.8445,500.0
2023-04-26 13:30:00,347.49,347.49,347.37,347.38,300.0,342.8445,342.8445,342.7261,342.736,300.0
2023-04-26 13:35:00,347.57,347.69,347.49,347.49,600.0,342.9234,343.0418,342.8445,342.8445,600.0
2023-04-26 13:40:00,347.46,348.05,347.45,347.53,1525.0,342.8149,343.397,342.805,342.884,1525.0
2023-04-26 13:45:00,347.49,347.5,347.26,347.26,600.0,342.8445,342.8544,342.6176,342.6176,600.0
2023-04-26 13:50:00,346.79,346.79,346.48,346.59,600.0,342.1538,342.1538,341.848,341.9565,600.0
2023-04-26 13:55:00,346.04,346.04,346.04,346.04,200.0,341.4139,341.4139,341.4139,341.4139,200.0
2023-04-26 14:00:00,346.22,346.22,345.57,345.57,600.0,341.5915,341.5915,340.9502,340.9502,600.0
2023-04-26 14:05:00,345.33,345.33,344.86,344.86,1117.0,340.7134,340.7134,340.2496,340.2496,1117.0
2023-04-26 14:10:00,344.76,345.15,344.57,344.88,2942.0,340.151,340.5358,339.9635,340.2694,2942.0
2023-04-26 14:15:00,345.05,345.36,344.97,345.35,1027.0,340.4371,340.743,340.3582,340.7331,1027.0
2023-04-26 14:20:00,345.36,345.67,345.26,345.67,1000.0,340.743,341.0488,340.6443,341.0488,1000.0
2023-04-26 14:25:00,345.74,345.74,345.73,345.74,100.0,341.1179,341.1179,341.108,341.1179,100.0
2023-04-26 14:30:00,345.85,345.85,345.31,345.31,500.0,341.2264,341.2264,340.6936,340.6936,500.0
2023-04-26 14:35:00,345.31,345.32,344.8,344.81,1900.0,340.6936,340.7035,340.1905,340.2003,1900.0
2023-04-26 14:40:00,344.71,344.76,344.18,344.59,2654.0,340.1017,340.151,339.5787,339.9833,2654.0
2023-04-26 14:45:00,344.83,345.04,344.36,344.98,2106.0,340.22,340.4272,339.7563,340.368,2106.0
2023-04-26 14:50:00,344.72,345.03,344.7,344.95,3570.0,340.1115,340.4174,340.0918,340.3384,3570.0
2023-04-26 14:55:00,345.04,345.19,345.04,345.11,400.0,340.4272,340.5752,340.4272,340.4963,400.0
2023-04-26 15:00:00,344.95,345.03,344.84,344.92,1304.0,340.3384,340.4174,340.2299,340.3088,1304.0
2023-04-26 15:05:00,344.8,345.26,344.73,345.26,1844.0,340.1905,340.6443,340.1214,340.6443,1844.0
2023-04-26 15:10:00,345.27,345.35,345.0,345.16,940.0,340.6542,340.7331,340.3878,340.5456,940.0
2023-04-26 15:15:00,345.18,345.18,344.74,344.8,3567.0,340.5654,340.5654,340.1313,340.1905,3567.0
2023-04-26 15:20:00,344.71,344.89,344.39,344.88,3172.0,340.1017,340.2792,339.7859,340.2694,3172.0
2023-04-26 15:25:00,344.87,345.2,344.87,345.2,1324.0,340.2595,340.5851,340.2595,340.5851,1324.0
2023-04-26 15:30:00,345.34,345.34,344.69,344.72,3389.0,340.7232,340.7232,340.0819,340.1115,3389.0
2023-04-26 15:35:00,344.77,345.06,344.69,344.69,1499.0,340.1609,340.447,340.0819,340.0819,1499.0
2023-04-26 15:40:00,344.56,344.57,344.17,344.42,2870.0,339.9537,339.9635,339.5689,339.8155,2870.0
2023-04-26 15:45:00,344.48,344.65,343.85,344.47,2501.0,339.8747,340.0425,339.2532,339.8649,2501.0
2023-04-26 15:50:00,344.15,344.67,343.79,344.63,7530.0,339.5491,340.0622,339.194,340.0227,7530.0
2023-04-26 15:55:00,344.64,345.52,344.54,344.55,26352.0,340.0326,340.9008,339.9339,339.9438,26352.0
2023-04-27 09:30:00,345.59,345.69,345.59,345.68,2589.0,340.9699,341.0686,340.9699,341.0587,2589.0
2023-04-27 09:35:00,345.03,345.03,345.03,345.03,100.0,340.4174,340.4174,340.4174,340.4174,100.0
2023-04-27 09:40:00,345.12,346.33,345.12,346.07,674.0,340.5062,341.7,340.5062,341.4435,674.0
2023-04-27 09:45:00,346.05,346.05,346.05,346.05,100.0,341.4237,341.4237,341.4237,341.4237,100.0
2023-04-27 09:50:00,346.59,347.02,346.59,346.6,423.0,341.9565,342.3808,341.9565,341.9664,423.0
2023-04-27 09:55:00,347.06,347.06,346.82,346.86,300.0,342.4202,342.4202,342.1834,342.2229,300.0
2023-04-27 10:00:00,347.61,347.61,347.01,347.31,1983.0,342.9629,342.9629,342.3709,342.6669,1983.0
2023-04-27 10:05:00,347.01,347.49,347.01,347.49,878.0,342.3709,342.8445,342.3709,342.8445,878.0
2023-04-27 10:10:00,347.42,347.94,346.86,347.94,2011.0,342.7754,343.2885,342.2229,343.2885,2011.0
2023-04-27 10:15:00,347.75,347.75,347.65,347.75,800.0,343.101,343.101,343.0023,343.101,800.0
2023-04-27 10:20:00,348.58,348.58,348.57,348.58,125.0,343.9199,343.9199,343.9101,343.9199,125.0
2023-04-27 10:25:00,348.42,348.42,348.25,348.25,300.0,343.7621,343.7621,343.5943,343.5943,300.0
2023-04-27 10:30:00,348.87,348.87,348.68,348.72,500.0,344.206,344.206,344.0186,344.058,500.0
2023-04-27 10:35:00,348.57,348.61,348.57,348.61,336.0,343.9101,343.9495,343.9101,343.9495,336.0
2023-04-27 10:40:00,348.1,348.1,347.66,347.84,800.0,343.4463,343.4463,343.0122,343.1898,800.0
2023-04-27 10:45:00,348.02,348.36,348.01,348.36,300.0,343.3674,343.7029,343.3575,343.7029,300.0
2023-04-27 10:50:00,348.17,348.17,347.34,347.44,900.0,343.5154,343.5154,342.6965,342.7952,900.0
2023-04-27 10:55:00,347.48,347.56,347.1,347.53,1001.0,342.8346,342.9136,342.4597,342.884,1001.0
2023-04-27 11:00:00,347.26,347.33,347.26,347.33,200.0,342.6176,342.6866,342.6176,342.6866,200.0
2023-04-27 11:05:00,347.01,347.02,347.0,347.02,301.0,342.3709,342.3808,342.361,342.3808,301.0
2023-04-27 11:10:00,346.87,347.41,346.86,347.17,4949.0,342.2328,342.7656,342.2229,342.5288,4949.0
2023-04-27 11:15:00,347.11,347.11,347.1,347.11,200.0,342.4696,342.4696,342.4597,342.4696,200.0
2023-04-27 11:20:00,347.16,347.59,347.16,347.59,700.0,342.5189,342.9432,342.5189,342.9432,700.0
2023-04-27 11:25:00,348.03,348.64,348.03,348.64,600.0,343.3773,343.9791,343.3773,343.9791,600.0
2023-04-27 11:30:00,349.26,349.75,349.26,349.42,1300.0,344.5908,345.0743,344.5908,344.7487,1300.0
2023-04-27 11:35:00,349.11,349.11,349.07,349.07,500.0,344.4428,344.4428,344.4034,344.4034,500.0
2023-04-27 11:40:00,349.18,349.44,349.11,349.21,605.0,344.5119,344.7684,344.4428,344.5415,605.0
2023-04-27 11:45:00,349.52,349.75,349.52,349.56,993.0,344.8474,345.0743,344.8474,344.8868,993.0
2023-04-27 11:50:00,349.66,350.73,349.66,350.32,1500.0,344.9855,346.0412,344.9855,345.6367,1500.0
2023-04-27 11:55:00,350.16,350.71,350.16,350.3,3740.0,345.4788,346.0214,345.4788,345.6169,3740.0
2023-04-27 12:00:00,351.11,351.4,351.06,351.1,900.0,346.4161,346.7022,346.3668,346.4062,900.0
2023-04-27 12:05:00,351.22,351.25,351.22,351.25,248.0,346.5246,346.5542,346.5246,346.5542,248.0
2023-04-27 12:10:00,351.05,351.16,350.98,351.16,500.0,346.3569,346.4654,346.2878,346.4654,500.0
2023-04-27 12:15:00,351.28,351.39,351.1,351.24,4327.0,346.5838,346.6924,346.4062,346.5444,4327.0
2023-04-27 12:20:00,351.18,351.18,350.86,350.87,500.0,346.4852,346.4852,346.1694,346.1793,500.0
2023-04-27 12:25:00,350.78,350.78,350.62,350.62,1370.0,346.0905,346.0905,345.9326,345.9326,1370.0
2023-04-27 12:30:00,350.59,350.8,350.37,350.8,513.0,345.903,346.1102,345.686,346.1102,513.0
2023-04-27 12:35:00,351.06,351.25,351.05,351.25,1025.0,346.3668,346.5542,346.3569,346.5542,1025.0
2023-04-27 12:40:00,351.25,351.8,351.25,351.8,600.0,346.5542,347.0969,346.5542,347.0969,600.0
2023-04-27 12:45:00,351.73,352.47,351.64,352.47,3082.0,347.0278,347.7579,346.939,347.7579,3082.0
2023-04-27 12:50:00,352.51,353.07,352.47,352.47,1406.0,347.7974,348.3499,347.7579,347.7579,1406.0
2023-04-27 12:55:00,352.78,352.78,352.46,352.5,700.0,348.0638,348.0638,347.748,347.7875,700.0
2023-04-27 13:00:00,352.73,352.73,352.42,352.5,1210.0,348.0144,348.0144,347.7086,347.7875,1210.0
2023-04-27 13:05:00,352.5,352.5,352.37,352.42,454.0,347.7875,347.7875,347.6592,347.7086,454.0
2023-04-27 13:10:00,352.46,352.5,352.46,352.5,700.0,347.748,347.7875,347.748,347.7875,700.0
2023-04-27 13:15:00,352.68,353.05,352.68,353.05,4300.0,347.9651,348.3302,347.9651,348.3302,4300.0
2023-04-27 13:20:00,353.31,354.07,353.2,354.07,1261.0,348.5867,349.3365,348.4782,349.3365,1261.0
2023-04-27 13:25:00,353.84,353.9,353.41,353.78,3850.0,349.1096,349.1688,348.6853,349.0504,3850.0
2023-04-27 13:30:00,354.05,354.05,354.0,354.05,406.0,349.3168,349.3168,349.2675,349.3168,406.0
2023-04-27 13:35:00,353.83,354.14,353.83,353.97,800.0,349.0997,349.4056,349.0997,349.2379,800.0
2023-04-27 13:40:00,353.99,353.99,353.99,353.99,100.0,349.2576,349.2576,349.2576,349.2576,100.0
2023-04-27 13:45:00,354.08,354.21,353.98,354.21,400.0,349.3464,349.4747,349.2477,349.4747,400.0
2023-04-27 13:50:00,354.61,354.61,354.59,354.59,300.0,349.8693,349.8693,349.8496,349.8496,300.0
2023-04-27 13:55:00,354.56,354.56,354.29,354.45,1321.0,349.82,349.82,349.5536,349.7114,1321.0
2023-04-27 14:00:00,354.57,354.77,354.57,354.73,700.0,349.8298,350.0272,349.8298,349.9877,700.0
2023-04-27 14:05:00,354.66,354.66,354.5,354.5,300.0,349.9186,349.9186,349.7608,349.7608,300.0
2023-04-27 14:10:00,354.72,354.76,354.64,354.76,452.0,349.9778,350.0173,349.8989,350.0173,452.0
2023-04-27 14:15:00,354.7,355.2,354.7,355.2,700.0,349.9581,350.4514,349.9581,350.4514,700.0
2023-04-27 14:20:00,355.2,355.4,355.19,355.4,2229.0,350.4514,350.6487,350.4415,350.6487,2229.0
2023-04-27 14:25:00,355.4,355.75,355.34,355.7,2323.0,350.6487,350.9941,350.5895,350.9447,2323.0
2023-04-27 14:30:00,355.76,356.47,355.76,356.39,1005.0,351.0039,351.7044,351.0039,351.6255,1005.0
2023-04-27 14:35:00,356.52,356.57,356.35,356.57,624.0,351.7538,351.8031,351.586,351.8031,624.0
2023-04-27 14:40:00,356.54,356.73,356.53,356.73,1713.0,351.7735,351.961,351.7636,351.961,1713.0
2023-04-27 14:45:00,356.7,356.92,356.7,356.88,1691.0,351.9314,352.1484,351.9314,352.109,1691.0
2023-04-27 14:50:00,356.97,357.15,356.97,357.13,600.0,352.1978,352.3753,352.1978,352.3556,600.0
2023-04-27 14:55:00,357.05,357.36,357.04,357.36,1600.0,352.2767,352.5825,352.2668,352.5825,1600.0
2023-04-27 15:00:00,357.36,357.54,357.24,357.45,1728.0,352.5825,352.7601,352.4641,352.6713,1728.0
2023-04-27 15:05:00,357.31,357.31,357.03,357.09,800.0,352.5332,352.5332,352.257,352.3161,800.0
2023-04-27 15:10:00,356.95,357.01,356.68,356.72,1515.0,352.178,352.2372,351.9116,351.9511,1515.0
2023-04-27 15:15:00,356.98,357.17,356.97,356.98,1600.0,352.2076,352.3951,352.1978,352.2076,1600.0
2023-04-27 15:20:00,357.03,357.13,356.92,356.99,1235.0,352.257,352.3556,352.1484,352.2175,1235.0
2023-04-27 15:25:00,357.09,357.09,357.05,357.08,500.0,352.3161,352.3161,352.2767,352.3063,500.0
2023-04-27 15:30:00,357.12,357.41,357.12,357.19,2531.0,352.3457,352.6319,352.3457,352.4148,2531.0
2023-04-27 15:35:00,357.08,357.09,356.71,356.79,3182.0,352.3063,352.3161,351.9412,352.0202,3182.0
2023-04-27 15:40:00,356.84,357.42,356.8,357.42,1500.0,352.0695,352.6417,352.03,352.6417,1500.0
2023-04-27 15:45:00,357.41,358.16,357.31,358.02,3686.0,352.6319,353.3718,352.5332,353.2337,3686.0
2023-04-27 15:50:00,357.9,358.01,357.25,357.25,9370.0,353.1153,353.2238,352.474,352.474,9370.0
2023-04-27 15:55:00,357.21,358.15,357.07,358.1,15637.0,352.4345,353.362,352.2964,353.3126,15637.0
2023-04-28 09:30:00,356.3,356.3,356.3,356.3,1273.0,351.5367,351.5367,351.5367,351.5367,1273.0
2023-04-28 09:35:00,357.97,360.29,357.97,360.29,6251.0,353.1844,355.4734,353.1844,355.4734,6251.0
2023-04-28 09:40:00,360.18,361.09,360.17,361.09,400.0,355.3648,356.2627,355.355,356.2627,400.0
2023-04-28 09:45:00,361.04,361.04,360.55,360.56,200.0,356.2133,356.2133,355.7299,355.7398,200.0
2023-04-28 09:50:00,360.01,360.81,360.01,360.44,1500.0,355.1971,355.9864,355.1971,355.6214,1500.0
2023-04-28 09:55:00,360.76,361.1,360.39,360.39,895.0,355.9371,356.2725,355.572,355.572,895.0
2023-04-28 10:00:00,359.54,360.29,359.54,360.29,200.0,354.7334,355.4734,354.7334,355.4734,200.0
2023-04-28 10:05:00,360.17,361.63,359.84,361.27,1382.0,355.355,356.7955,355.0294,356.4403,1382.0
2023-04-28 10:10:00,361.64,362.07,360.72,361.99,2042.0,356.8053,357.2296,355.8976,357.1506,2042.0
2023-04-28 10:15:00,361.92,362.05,361.48,362.04,1000.0,357.0816,357.2098,356.6475,357.2,1000.0
2023-04-28 10:20:00,362.39,362.72,361.99,362.72,1506.0,357.5453,357.8709,357.1506,357.8709,1506.0
2023-04-28 10:25:00,363.1,363.2,362.77,362.97,1300.0,358.2458,358.3445,357.9202,358.1175,1300.0
2023-04-28 10:30:00,363.14,363.44,362.01,362.31,2147.0,358.2853,358.5813,357.1704,357.4664,2147.0
2023-04-28 10:35:00,362.35,362.85,360.99,361.16,4124.0,357.5058,357.9991,356.164,356.3317,4124.0
2023-04-28 10:40:00,361.44,362.39,361.27,362.0,3820.0,356.608,357.5453,356.4403,357.1605,3820.0
2023-04-28 10:45:00,361.72,362.3,361.7,362.25,4345.0,356.8843,357.4565,356.8645,357.4072,4345.0
2023-04-28 10:50:00,362.25,362.25,361.88,362.0,800.0,357.4072,357.4072,357.0421,357.1605,800.0
2023-04-28 10:55:00,361.8,361.87,359.83,359.83,1630.0,356.9632,357.0322,355.0195,355.0195,1630.0
2023-04-28 11:00:00,360.18,360.18,359.82,359.82,1410.0,355.3648,355.3648,355.0097,355.0097,1410.0
2023-04-28 11:05:00,360.26,361.12,360.16,361.12,1200.0,355.4438,356.2923,355.3451,356.2923,1200.0
2023-04-28 11:10:00,361.35,362.07,361.35,361.81,1000.0,356.5192,357.2296,356.5192,356.973,1000.0
2023-04-28 11:15:00,361.87,362.48,361.86,362.33,600.0,357.0322,357.6341,357.0224,357.4861,600.0
2023-04-28 11:20:00,362.56,362.71,362.38,362.71,1200.0,357.713,357.861,357.5354,357.861,1200.0
2023-04-28 11:25:00,362.5,362.51,362.5,362.5,100.0,357.6538,357.6637,357.6538,357.6538,100.0
2023-04-28 11:30:00,362.61,362.93,362.3,362.3,1427.0,357.7624,358.0781,357.4565,357.4565,1427.0
2023-04-28 11:35:00,362.45,362.51,362.15,362.48,854.0,357.6045,357.6637,357.3085,357.6341,854.0
2023-04-28 11:40:00,362.45,362.83,362.45,362.62,447.0,357.6045,357.9794,357.6045,357.7722,447.0
2023-04-28 11:45:00,362.73,363.0,362.54,363.0,700.0,357.8807,358.1471,357.6933,358.1471,700.0
2023-04-28 11:50:00,362.95,362.95,362.38,362.38,1000.0,358.0978,358.0978,357.5354,357.5354,1000.0
2023-04-28 11:55:00,362.38,363.0,362.37,362.97,500.0,357.5354,358.1471,357.5256,358.1175,500.0
2023-04-28 12:00:00,363.0,363.0,362.32,362.62,1313.0,358.1471,358.1471,357.4762,357.7722,1313.0
2023-04-28 12:05:00,362.78,362.78,362.41,362.41,600.0,357.9301,357.9301,357.565,357.565,600.0
2023-04-28 12:10:00,362.72,362.91,362.63,362.63,300.0,357.8709,358.0583,357.7821,357.7821,300.0
2023-04-28 12:15:00,362.72,363.01,362.53,362.66,1547.0,357.8709,358.157,357.6834,357.8117,1547.0
2023-04-28 12:20:00,362.6,362.82,362.53,362.82,700.0,357.7525,357.9695,357.6834,357.9695,700.0
2023-04-28 12:25:00,362.92,363.0,362.56,362.92,401.0,358.0682,358.1471,357.713,358.0682,401.0
2023-04-28 12:30:00,362.99,363.16,362.79,362.84,1027.0,358.1373,358.305,357.9399,357.9893,1027.0
2023-04-28 12:35:00,362.8,362.8,362.79,362.8,300.0,357.9498,357.9498,357.9399,357.9498,300.0
2023-04-28 12:40:00,362.88,363.03,362.87,362.97,800.0,358.0287,358.1767,358.0189,358.1175,800.0
2023-04-28 12:45:00,362.9,362.97,362.74,362.97,500.0,358.0485,358.1175,357.8906,358.1175,500.0
2023-04-28 12:50:00,362.97,363.06,362.96,363.06,415.0,358.1175,358.2063,358.1077,358.2063,415.0
2023-04-28 12:55:00,363.08,363.57,363.07,363.49,980.0,358.2261,358.7095,358.2162,358.6306,980.0
2023-04-28 13:00:00,363.5,363.56,363.29,363.56,800.0,358.6405,358.6997,358.4333,358.6997,800.0
2023-04-28 13:05:00,364.22,364.22,363.73,363.86,700.0,359.3508,359.3508,358.8674,358.9956,700.0
2023-04-28 13:10:00,363.83,363.83,363.47,363.5,1102.0,358.966,358.966,358.6109,358.6405,1102.0
2023-04-28 13:15:00,363.56,363.57,363.55,363.56,600.0,358.6997,358.7095,358.6898,358.6997,600.0
2023-04-28 13:20:00,363.3,363.64,363.3,363.62,1466.0,358.4431,358.7786,358.4431,358.7589,1466.0
2023-04-28 13:25:00,363.47,363.59,363.38,363.59,400.0,358.6109,358.7293,358.5221,358.7293,400.0
2023-04-28 13:30:00,363.29,363.73,363.24,363.26,2150.0,358.4333,358.8674,358.3839,358.4037,2150.0
2023-04-28 13:35:00,363.24,363.25,362.92,362.93,800.0,358.3839,358.3938,358.0682,358.0781,800.0
2023-04-28 13:40:00,362.91,363.11,362.87,363.0,1100.0,358.0583,358.2557,358.0189,358.1471,1100.0
2023-04-28 13:45:00,362.98,362.98,362.77,362.77,800.0,358.1274,358.1274,357.9202,357.9202,800.0
2023-04-28 13:50:00,362.7,362.7,362.39,362.39,1000.0,357.8511,357.8511,357.5453,357.5453,1000.0
2023-04-28 13:55:00,362.38,362.54,362.16,362.41,1764.0,357.5354,357.6933,357.3184,357.565,1764.0
2023-04-28 14:00:00,362.59,363.39,362.56,363.39,1729.0,357.7426,358.5319,357.713,358.5319,1729.0
2023-04-28 14:05:00,363.26,363.26,362.84,362.84,512.0,358.4037,358.4037,357.9893,357.9893,512.0
2023-04-28 14:10:00,362.68,362.68,361.99,361.99,1147.0,357.8314,357.8314,357.1506,357.1506,1147.0
2023-04-28 14:15:00,362.22,362.71,362.21,362.67,900.0,357.3776,357.861,357.3677,357.8216,900.0
2023-04-28 14:20:00,362.94,363.19,362.55,362.71,2321.0,358.0879,358.3346,357.7032,357.861,2321.0
2023-04-28 14:25:00,362.71,362.71,362.1,362.1,600.0,357.861,357.861,357.2592,357.2592,600.0
2023-04-28 14:30:00,362.18,362.39,361.91,362.25,1148.0,357.3381,357.5453,357.0717,357.4072,1148.0
2023-04-28 14:35:00,361.94,361.97,361.67,361.68,1000.0,357.1013,357.1309,356.8349,356.8448,1000.0
2023-04-28 14:40:00,361.49,362.18,361.49,362.0,2051.0,356.6573,357.3381,356.6573,357.1605,2051.0
2023-04-28 14:45:00,361.99,362.39,361.72,361.72,1300.0,357.1506,357.5453,356.8843,356.8843,1300.0
2023-04-28 14:50:00,362.0,362.14,361.37,361.37,1068.0,357.1605,357.2986,356.5389,356.5389,1068.0
2023-04-28 14:55:00,361.36,361.36,361.15,361.27,323.0,356.5291,356.5291,356.3219,356.4403,323.0
2023-04-28 15:00:00,361.71,361.96,361.57,361.96,1100.0,356.8744,357.121,356.7363,357.121,1100.0
2023-04-28 15:05:00,361.89,362.73,361.89,362.34,1908.0,357.052,357.8807,357.052,357.496,1908.0
2023-04-28 15:10:00,362.35,362.6,362.26,362.41,2154.0,357.5058,357.7525,357.417,357.565,2154.0
2023-04-28 15:15:00,362.79,362.89,362.72,362.89,400.0,357.9399,358.0386,357.8709,358.0386,400.0
2023-04-28 15:20:00,362.89,362.99,362.36,362.36,3561.0,358.0386,358.1373,357.5157,357.5157,3561.0
2023-04-28 15:25:00,362.59,362.62,362.08,362.16,2300.0,357.7426,357.7722,357.2394,357.3184,2300.0
2023-04-28 15:30:00,362.27,362.51,362.08,362.31,4576.0,357.4269,357.6637,357.2394,357.4664,4576.0
2023-04-28 15:35:00,362.41,362.41,362.01,362.25,2552.0,357.565,357.565,357.1704,357.4072,2552.0
2023-04-28 15:40:00,362.25,362.67,362.19,362.55,4653.0,357.4072,357.8216,357.348,357.7032,4653.0
2023-04-28 15:45:00,362.71,362.87,362.29,362.62,7630.0,357.861,358.0189,357.4466,357.7722,7630.0
2023-04-28 15:50:00,362.62,363.19,362.53,363.07,10206.0,357.7722,358.3346,357.6834,358.2162,10206.0
2023-04-28 15:55:00,363.14,363.6,363.08,363.22,17692.0,358.2853,358.7391,358.2261,358.3642,17692.0
2023-05-01 09:30:00,361.42,364.03,361.23,364.03,2498.0,356.5883,359.1634,356.4008,359.1634,2498.0
2023-05-01 09:35:00,362.99,366.2,362.98,364.84,5290.0,358.1373,361.3044,358.1274,359.9625,5290.0
2023-05-01 09:40:00,366.12,366.75,365.21,365.65,1100.0,361.2254,361.847,360.3276,360.7617,1100.0
2023-05-01 09:45:00,366.08,367.94,366.02,366.02,5020.0,361.186,363.0211,361.1268,361.1268,5020.0
2023-05-01 09:50:00,366.36,366.4,365.99,365.99,300.0,361.4622,361.5017,361.0972,361.0972,300.0
2023-05-01 09:55:00,365.93,366.27,365.93,366.07,2172.0,361.038,361.3734,361.038,361.1761,2172.0
2023-05-01 10:00:00,365.25,365.61,365.2,365.41,800.0,360.3671,360.7222,360.3177,360.5249,800.0
2023-05-01 10:05:00,366.42,366.84,366.42,366.76,400.0,361.5214,361.9358,361.5214,361.8569,400.0
2023-05-01 10:10:00,366.85,367.38,366.63,367.38,3579.0,361.9457,362.4686,361.7286,362.4686,3579.0
2023-05-01 10:15:00,367.92,369.43,367.92,368.65,2892.0,363.0014,364.4912,363.0014,363.7216,2892.0
2023-05-01 10:20:00,368.82,368.82,367.97,368.11,1800.0,363.8893,363.8893,363.0507,363.1888,1800.0
2023-05-01 10:25:00,367.9,368.3,367.22,367.22,1200.0,362.9816,363.3763,362.3107,362.3107,1200.0
2023-05-01 10:30:00,367.8,367.8,366.84,366.98,400.0,362.883,362.883,361.9358,362.0739,400.0
2023-05-01 10:35:00,366.98,367.97,366.97,367.97,1145.0,362.0739,363.0507,362.0641,363.0507,1145.0
2023-05-01 10:40:00,367.75,368.91,367.52,368.91,3816.0,362.8336,363.9781,362.6067,363.9781,3816.0
2023-05-01 10:45:00,368.84,369.72,368.84,369.62,1109.0,363.9091,364.7773,363.9091,364.6786,1109.0
2023-05-01 10:50:00,369.62,369.87,368.8,369.27,5777.0,364.6786,364.9253,363.8696,364.3333,5777.0
2023-05-01 10:55:00,369.24,369.24,368.87,369.08,700.0,364.3037,364.3037,363.9387,364.1459,700.0
2023-05-01 11:00:00,368.88,369.61,368.61,368.81,3468.0,363.9485,364.6688,363.6821,363.8795,3468.0
2023-05-01 11:05:00,368.93,368.93,368.47,368.71,800.0,363.9979,363.9979,363.544,363.7808,800.0
2023-05-01 11:10:00,368.48,368.75,368.43,368.67,602.0,363.5539,363.8203,363.5045,363.7413,602.0
2023-05-01 11:15:00,368.06,368.06,368.06,368.06,100.0,363.1395,363.1395,363.1395,363.1395,100.0
2023-05-01 11:20:00,368.16,368.17,367.64,367.65,1100.0,363.2382,363.248,362.7251,362.735,1100.0
2023-05-01 11:25:00,367.69,368.09,367.51,367.61,1224.0,362.7744,363.1691,362.5968,362.6955,1224.0
2023-05-01 11:30:00,367.63,367.94,367.63,367.9,437.0,362.7152,363.0211,362.7152,362.9816,437.0
2023-05-01 11:35:00,368.08,368.08,367.89,367.9,806.0,363.1592,363.1592,362.9718,362.9816,806.0
2023-05-01 11:40:00,367.99,368.05,367.56,368.01,1147.0,363.0704,363.1296,362.6462,363.0902,1147.0
2023-05-01 11:45:00,368.15,368.24,368.08,368.08,503.0,363.2283,363.3171,363.1592,363.1592,503.0
2023-05-01 11:50:00,367.92,367.93,367.71,367.72,300.0,363.0014,363.0112,362.7942,362.804,300.0
2023-05-01 11:55:00,368.14,368.19,367.96,368.1,1400.0,363.2184,363.2678,363.0408,363.179,1400.0
2023-05-01 12:00:00,368.11,368.3,368.08,368.16,1191.0,363.1888,363.3763,363.1592,363.2382,1191.0
2023-05-01 12:05:00,368.2,368.4,368.2,368.24,400.0,363.2776,363.4749,363.2776,363.3171,400.0
2023-05-01 12:10:00,368.31,368.31,368.14,368.14,400.0,363.3862,363.3862,363.2184,363.2184,400.0
2023-05-01 12:15:00,368.08,368.9,368.07,368.9,1400.0,363.1592,363.9683,363.1494,363.9683,1400.0
2023-05-01 12:20:00,368.9,369.11,368.9,368.92,712.0,363.9683,364.1755,363.9683,363.988,712.0
2023-05-01 12:25:00,369.09,369.36,369.09,369.36,400.0,364.1557,364.4221,364.1557,364.4221,400.0
2023-05-01 12:30:00,369.49,369.67,369.38,369.67,884.0,364.5504,364.728,364.4418,364.728,884.0
2023-05-01 12:35:00,369.88,369.88,369.67,369.67,800.0,364.9352,364.9352,364.728,364.728,800.0
2023-05-01 12:40:00,369.65,369.67,369.65,369.67,259.0,364.7082,364.728,364.7082,364.728,259.0
2023-05-01 12:45:00,369.65,369.67,369.09,369.09,2500.0,364.7082,364.728,364.1557,364.1557,2500.0
2023-05-01 12:50:00,369.24,369.24,368.64,368.64,868.0,364.3037,364.3037,363.7117,363.7117,868.0
2023-05-01 12:55:00,368.68,368.72,368.44,368.57,1700.0,363.7512,363.7907,363.5144,363.6427,1700.0
2023-05-01 13:00:00,368.72,368.74,368.6,368.6,401.0,363.7907,363.8104,363.6723,363.6723,401.0
2023-05-01 13:05:00,368.31,368.31,367.85,367.85,800.0,363.3862,363.3862,362.9323,362.9323,800.0
2023-05-01 13:10:00,367.74,367.87,367.74,367.87,200.0,362.8238,362.952,362.8238,362.952,200.0
2023-05-01 13:15:00,367.72,367.82,367.67,367.67,400.0,362.804,362.9027,362.7547,362.7547,400.0
2023-05-01 13:20:00,367.77,368.02,367.76,367.99,1069.0,362.8534,363.1,362.8435,363.0704,1069.0
2023-05-01 13:25:00,368.0,368.0,367.22,367.23,715.0,363.0803,363.0803,362.3107,362.3206,715.0
2023-05-01 13:30:00,367.17,367.17,367.11,367.12,300.0,362.2614,362.2614,362.2022,362.2121,300.0
2023-05-01 13:35:00,367.3,367.42,367.13,367.13,800.0,362.3897,362.508,362.2219,362.2219,800.0
2023-05-01 13:40:00,367.27,367.47,367.18,367.18,1400.0,362.3601,362.5574,362.2713,362.2713,1400.0
2023-05-01 13:45:00,367.43,367.56,367.43,367.56,402.0,362.5179,362.6462,362.5179,362.6462,402.0
2023-05-01 13:50:00,367.69,368.22,367.69,367.94,3882.0,362.7744,363.2974,362.7744,363.0211,3882.0
2023-05-01 13:55:00,367.96,368.74,367.94,368.74,934.0,363.0408,363.8104,363.0211,363.8104,934.0
2023-05-01 14:00:00,368.66,368.66,368.21,368.21,1400.0,363.7315,363.7315,363.2875,363.2875,1400.0
2023-05-01 14:05:00,368.08,368.08,367.82,367.82,580.0,363.1592,363.1592,362.9027,362.9027,580.0
2023-05-01 14:10:00,367.67,368.02,367.63,367.8,1100.0,362.7547,363.1,362.7152,362.883,1100.0
2023-05-01 14:15:00,368.07,368.37,368.07,368.15,1035.0,363.1494,363.4453,363.1494,363.2283,1035.0
2023-05-01 14:20:00,367.83,367.99,367.83,367.99,300.0,362.9126,363.0704,362.9126,363.0704,300.0
2023-05-01 14:25:00,368.0,368.16,367.98,368.16,737.0,363.0803,363.2382,363.0606,363.2382,737.0
2023-05-01 14:30:00,368.09,368.09,367.32,367.32,2100.0,363.1691,363.1691,362.4094,362.4094,2100.0
2023-05-01 14:35:00,367.23,367.25,366.99,366.99,400.0,362.3206,362.3403,362.0838,362.0838,400.0
2023-05-01 14:40:00,367.28,367.55,367.21,367.21,2700.0,362.3699,362.6363,362.3009,362.3009,2700.0
2023-05-01 14:45:00,367.11,367.28,366.82,366.92,1648.0,362.2022,362.3699,361.9161,362.0147,1648.0
2023-05-01 14:50:00,367.0,367.18,366.82,366.94,1058.0,362.0937,362.2713,361.9161,362.0345,1058.0
2023-05-01 14:55:00,367.24,367.53,367.24,367.48,900.0,362.3305,362.6166,362.3305,362.5672,900.0
2023-05-01 15:00:00,367.6,367.73,367.29,367.41,1503.0,362.6856,362.8139,362.3798,362.4982,1503.0
2023-05-01 15:05:00,367.35,367.37,367.18,367.18,1697.0,362.439,362.4587,362.2713,362.2713,1697.0
2023-05-01 15:10:00,367.06,367.37,367.03,367.04,1732.0,362.1529,362.4587,362.1233,362.1331,1732.0
2023-05-01 15:15:00,367.02,367.18,366.89,367.14,2086.0,362.1134,362.2713,361.9851,362.2318,2086.0
2023-05-01 15:20:00,367.3,367.43,367.19,367.19,809.0,362.3897,362.5179,362.2811,362.2811,809.0
2023-05-01 15:25:00,367.09,367.2,367.09,367.2,1100.0,362.1825,362.291,362.1825,362.291,1100.0
2023-05-01 15:30:00,367.25,367.35,366.9,366.97,3550.0,362.3403,362.439,361.995,362.0641,3550.0
2023-05-01 15:35:00,367.0,367.03,366.07,366.07,1100.0,362.0937,362.1233,361.1761,361.1761,1100.0
2023-05-01 15:40:00,365.98,366.37,365.97,366.09,5663.0,361.0873,361.4721,361.0774,361.1958,5663.0
2023-05-01 15:45:00,366.07,367.1,366.07,367.1,2956.0,361.1761,362.1923,361.1761,362.1923,2956.0
2023-05-01 15:50:00,367.12,367.52,366.97,367.34,9589.0,362.2121,362.6067,362.0641,362.4291,9589.0
2023-05-01 15:55:00,367.51,367.99,367.26,367.26,20521.0,362.5968,363.0704,362.3502,362.3502,20521.0
2023-05-02 09:30:00,366.87,366.87,364.5,366.67,2020.0,361.9654,361.9654,359.6271,361.7681,2020.0
2023-05-02 09:35:00,366.29,367.38,365.12,365.13,2100.0,361.3932,362.4686,360.2388,360.2487,2100.0
2023-05-02 09:40:00,365.3,365.3,365.17,365.19,765.0,360.4164,360.4164,360.2881,360.3079,765.0
2023-05-02 09:45:00,365.73,365.74,365.01,365.01,300.0,360.8406,360.8505,360.1303,360.1303,300.0
2023-05-02 09:50:00,364.93,365.33,364.92,365.33,200.0,360.0513,360.446,360.0415,360.446,200.0
2023-05-02 09:55:00,365.53,366.73,365.53,366.73,512.0,360.6433,361.8273,360.6433,361.8273,512.0
2023-05-02 10:00:00,366.26,367.02,366.26,367.02,400.0,361.3636,362.1134,361.3636,362.1134,400.0
2023-05-02 10:05:00,366.67,366.67,365.23,366.0,2841.0,361.7681,361.7681,360.3473,361.107,2841.0
2023-05-02 10:10:00,366.2,366.39,364.6,364.6,1602.0,361.3044,361.4918,359.7257,359.7257,1602.0
2023-05-02 10:15:00,365.12,365.46,365.02,365.02,800.0,360.2388,360.5743,360.1401,360.1401,800.0
2023-05-02 10:20:00,364.85,364.85,364.24,364.25,300.0,359.9724,359.9724,359.3706,359.3804,300.0
2023-05-02 10:25:00,364.16,364.16,363.08,363.75,1563.0,359.2916,359.2916,358.2261,358.8871,1563.0
2023-05-02 10:30:00,363.47,363.61,362.99,362.99,1000.0,358.6109,358.749,358.1373,358.1373,1000.0
2023-05-02 10:35:00,362.88,363.18,362.23,362.31,3396.0,358.0287,358.3247,357.3874,357.4664,3396.0
2023-05-02 10:40:00,362.2,362.2,362.2,362.2,100.0,357.3578,357.3578,357.3578,357.3578,100.0
2023-05-02 10:45:00,362.79,363.03,361.84,361.88,1012.0,357.9399,358.1767,357.0026,357.0421,1012.0
2023-05-02 10:50:00,362.2,362.2,362.2,362.2,121.0,357.3578,357.3578,357.3578,357.3578,121.0
2023-05-02 10:55:00,362.56,362.7,362.01,362.21,901.0,357.713,357.8511,357.1704,357.3677,901.0
2023-05-02 11:00:00,362.19,362.27,361.33,361.63,2646.0,357.348,357.4269,356.4995,356.7955,2646.0
2023-05-02 11:05:00,361.38,361.52,361.38,361.52,200.0,356.5488,356.6869,356.5488,356.6869,200.0
2023-05-02 11:10:00,361.52,361.97,361.52,361.69,700.0,356.6869,357.1309,356.6869,356.8547,700.0
2023-05-02 11:15:00,361.71,362.99,361.71,362.94,6137.0,356.8744,358.1373,356.8744,358.0879,6137.0
2023-05-02 11:20:00,363.21,363.21,362.26,362.93,2632.0,358.3543,358.3543,357.417,358.0781,2632.0
2023-05-02 11:25:00,362.52,363.02,362.51,362.79,1100.0,357.6736,358.1669,357.6637,357.9399,1100.0
2023-05-02 11:30:00,362.56,362.56,361.53,361.68,2784.0,357.713,357.713,356.6968,356.8448,2784.0
2023-05-02 11:35:00,361.59,363.15,361.45,363.15,1173.0,356.756,358.2951,356.6179,358.2951,1173.0
2023-05-02 11:40:00,363.09,363.58,363.09,363.58,300.0,358.2359,358.7194,358.2359,358.7194,300.0
2023-05-02 11:45:00,364.04,364.68,364.04,364.68,1300.0,359.1732,359.8047,359.1732,359.8047,1300.0
2023-05-02 11:50:00,364.9,365.31,364.28,365.31,3242.0,360.0217,360.4263,359.41,360.4263,3242.0
2023-05-02 11:55:00,365.44,365.44,364.78,365.12,500.0,360.5545,360.5545,359.9033,360.2388,500.0
2023-05-02 12:00:00,365.35,365.52,365.19,365.19,1440.0,360.4657,360.6335,360.3079,360.3079,1440.0
2023-05-02 12:05:00,365.03,365.49,364.77,365.48,654.0,360.15,360.6039,359.8935,360.594,654.0
2023-05-02 12:10:00,365.51,366.18,365.51,366.14,500.0,360.6236,361.2846,360.6236,361.2452,500.0
2023-05-02 12:15:00,366.11,366.11,365.63,366.06,2347.0,361.2156,361.2156,360.742,361.1662,2347.0
2023-05-02 12:20:00,366.04,366.04,365.47,365.66,1000.0,361.1465,361.1465,360.5841,360.7716,1000.0
2023-05-02 12:25:00,365.82,366.36,365.76,366.33,1501.0,360.9294,361.4622,360.8702,361.4326,1501.0
2023-05-02 12:30:00,366.3,366.3,365.74,365.78,1000.0,361.403,361.403,360.8505,360.89,1000.0
2023-05-02 12:35:00,365.7,366.26,365.7,366.26,609.0,360.811,361.3636,360.811,361.3636,609.0
2023-05-02 12:40:00,366.05,366.05,365.8,365.87,1458.0,361.1564,361.1564,360.9097,360.9788,1458.0
2023-05-02 12:45:00,366.28,366.28,366.23,366.23,300.0,361.3833,361.3833,361.334,361.334,300.0
2023-05-02 12:50:00,366.79,367.44,366.79,367.11,2048.0,361.8865,362.5278,361.8865,362.2022,2048.0
2023-05-02 12:55:00,367.09,367.15,366.86,367.15,1100.0,362.1825,362.2417,361.9555,362.2417,1100.0
2023-05-02 13:00:00,367.72,368.38,367.72,368.38,813.0,362.804,363.4552,362.804,363.4552,813.0
2023-05-02 13:05:00,368.31,368.47,367.74,367.75,2200.0,363.3862,363.544,362.8238,362.8336,2200.0
2023-05-02 13:10:00,367.77,368.79,367.77,368.59,3384.0,362.8534,363.8597,362.8534,363.6624,3384.0
2023-05-02 13:15:00,368.77,368.99,368.49,368.74,4334.0,363.84,364.0571,363.5637,363.8104,4334.0
2023-05-02 13:20:00,368.73,369.8,368.73,369.8,2602.0,363.8005,364.8562,363.8005,364.8562,2602.0
2023-05-02 13:25:00,369.81,370.07,369.63,370.06,1049.0,364.8661,365.1226,364.6885,365.1128,1049.0
2023-05-02 13:30:00,370.0,370.44,369.79,370.44,4188.0,365.0536,365.4877,364.8464,365.4877,4188.0
2023-05-02 13:35:00,370.44,371.12,370.28,370.9,6525.0,365.4877,366.1586,365.3298,365.9415,6525.0
2023-05-02 13:40:00,370.89,371.03,370.45,370.45,3739.0,365.9317,366.0698,365.4975,365.4975,3739.0
2023-05-02 13:45:00,370.62,370.78,370.28,370.38,1700.0,365.6653,365.8231,365.3298,365.4285,1700.0
2023-05-02 13:50:00,370.36,370.92,370.36,370.78,4820.0,365.4087,365.9613,365.4087,365.8231,4820.0
2023-05-02 13:55:00,370.97,370.97,370.58,370.62,3629.0,366.0106,366.0106,365.6258,365.6653,3629.0
2023-05-02 14:00:00,370.63,370.64,369.61,369.61,3100.0,365.6751,365.685,364.6688,364.6688,3100.0
2023-05-02 14:05:00,369.81,369.81,369.34,369.41,1807.0,364.8661,364.8661,364.4024,364.4714,1807.0
2023-05-02 14:10:00,369.0,369.29,368.7,369.16,1440.0,364.0669,364.353,363.7709,364.2248,1440.0
2023-05-02 14:15:00,369.0,369.04,368.74,368.77,5991.0,364.0669,364.1064,363.8104,363.84,5991.0
2023-05-02 14:20:00,369.03,369.4,368.85,369.39,1200.0,364.0965,364.4616,363.9189,364.4517,1200.0
2023-05-02 14:25:00,369.48,369.79,369.35,369.35,4066.0,364.5405,364.8464,364.4122,364.4122,4066.0
2023-05-02 14:30:00,369.37,369.51,369.01,369.01,1723.0,364.432,364.5701,364.0768,364.0768,1723.0
2023-05-02 14:35:00,369.19,369.5,369.09,369.09,1100.0,364.2544,364.5602,364.1557,364.1557,1100.0
2023-05-02 14:40:00,369.25,369.4,368.94,369.23,1600.0,364.3136,364.4616,364.0077,364.2939,1600.0
2023-05-02 14:45:00,369.32,370.32,369.32,370.22,7167.0,364.3826,365.3693,364.3826,365.2706,7167.0
2023-05-02 14:50:00,370.51,370.51,370.02,370.03,2427.0,365.5567,365.5567,365.0733,365.0832,2427.0
2023-05-02 14:55:00,369.75,370.25,369.75,370.13,603.0,364.8069,365.3002,364.8069,365.1818,603.0
2023-05-02 15:00:00,370.32,370.61,369.88,369.88,2089.0,365.3693,365.6554,364.9352,364.9352,2089.0
2023-05-02 15:05:00,370.13,370.58,370.13,370.42,1474.0,365.1818,365.6258,365.1818,365.4679,1474.0
2023-05-02 15:10:00,370.47,371.1,370.47,370.98,1674.0,365.5173,366.1389,365.5173,366.0205,1674.0
2023-05-02 15:15:00,371.08,371.2,370.47,370.68,3132.0,366.1191,366.2375,365.5173,365.7245,3132.0
2023-05-02 15:20:00,370.7,371.25,370.7,370.98,3463.0,365.7442,366.2868,365.7442,366.0205,3463.0
2023-05-02 15:25:00,371.16,371.7,370.98,371.7,2030.0,366.1981,366.7308,366.0205,366.7308,2030.0
2023-05-02 15:30:00,371.88,371.89,371.13,371.16,3583.0,366.9084,366.9183,366.1685,366.1981,3583.0
2023-05-02 15:35:00,371.2,371.78,371.1,371.78,3660.0,366.2375,366.8098,366.1389,366.8098,3660.0
2023-05-02 15:40:00,371.64,371.86,371.57,371.79,4998.0,366.6716,366.8887,366.6026,366.8196,4998.0
2023-05-02 15:45:00,371.7,371.7,371.12,371.33,6400.0,366.7308,366.7308,366.1586,366.3658,6400.0
2023-05-02 15:50:00,371.22,372.62,371.22,372.62,15278.0,366.2572,367.6385,366.2572,367.6385,15278.0
2023-05-02 15:55:00,372.52,372.77,371.7,371.85,30419.0,367.5399,367.7865,366.7308,366.8788,30419.0
2023-05-03 09:30:00,374.59,374.64,373.43,374.64,2227.0,369.5822,369.6315,368.4377,369.6315,2227.0
2023-05-03 09:35:00,374.72,374.72,374.02,374.02,749.0,369.7105,369.7105,369.0198,369.0198,749.0
2023-05-03 09:40:00,374.65,374.77,373.83,374.77,816.0,369.6414,369.7598,368.8324,369.7598,816.0
2023-05-03 09:45:00,374.34,375.6,374.31,375.6,2860.0,369.3355,370.5787,369.3059,370.5787,2860.0
2023-05-03 09:50:00,375.58,377.3,375.5,376.21,1100.0,370.559,372.256,370.48,371.1805,1100.0
2023-05-03 09:55:00,376.8,377.6,376.49,376.5,2000.0,371.7627,372.552,371.4568,371.4667,2000.0
2023-05-03 10:00:00,377.56,377.61,375.74,375.74,1837.0,372.5125,372.5618,370.7168,370.7168,1837.0
2023-05-03 10:05:00,375.84,375.85,375.84,375.84,100.0,370.8155,370.8254,370.8155,370.8155,100.0
2023-05-03 10:10:00,374.97,376.04,374.97,375.29,12040.0,369.9571,371.0128,369.9571,370.2728,12040.0
2023-05-03 10:15:00,374.33,375.28,374.3,375.08,799.0,369.3257,370.263,369.2961,370.0656,799.0
2023-05-03 10:20:00,374.95,375.02,374.95,375.02,200.0,369.9374,370.0064,369.9374,370.0064,200.0
2023-05-03 10:25:00,374.67,374.99,374.61,374.99,650.0,369.6611,369.9768,369.6019,369.9768,650.0
2023-05-03 10:30:00,374.98,375.57,374.98,375.57,1001.0,369.967,370.5491,369.967,370.5491,1001.0
2023-05-03 10:35:00,375.55,375.55,374.56,374.56,1400.0,370.5294,370.5294,369.5526,369.5526,1400.0
2023-05-03 10:40:00,374.81,374.82,374.03,374.03,1344.0,369.7993,369.8091,369.0297,369.0297,1344.0
2023-05-03 10:45:00,373.59,373.59,373.58,373.58,300.0,368.5956,368.5956,368.5857,368.5857,300.0
2023-05-03 10:50:00,373.44,373.64,372.52,372.71,600.0,368.4476,368.6449,367.5399,367.7273,600.0
2023-05-03 10:55:00,372.61,373.05,372.61,372.78,1608.0,367.6287,368.0628,367.6287,367.7964,1608.0
2023-05-03 11:00:00,373.41,373.62,373.0,373.05,714.0,368.418,368.6252,368.0135,368.0628,714.0
2023-05-03 11:05:00,373.06,373.06,372.67,372.94,1400.0,368.0726,368.0726,367.6879,367.9543,1400.0
2023-05-03 11:10:00,372.75,373.13,372.75,373.13,400.0,367.7668,368.1417,367.7668,368.1417,400.0
2023-05-03 11:15:00,373.08,373.08,372.92,372.92,200.0,368.0924,368.0924,367.9345,367.9345,200.0
2023-05-03 11:20:00,373.14,373.35,372.82,373.14,2767.0,368.1516,368.3588,367.8359,368.1516,2767.0
2023-05-03 11:25:00,373.01,373.15,372.8,372.98,2276.0,368.0233,368.1614,367.8161,367.9937,2276.0
2023-05-03 11:30:00,372.86,373.1,372.71,372.85,5117.0,367.8753,368.1121,367.7273,367.8655,5117.0
2023-05-03 11:35:00,372.85,373.25,372.82,373.23,2456.0,367.8655,368.2601,367.8359,368.2404,2456.0
2023-05-03 11:40:00,373.0,373.07,372.67,372.91,7276.0,368.0135,368.0825,367.6879,367.9247,7276.0
2023-05-03 11:45:00,372.8,373.23,372.8,373.09,1307.0,367.8161,368.2404,367.8161,368.1022,1307.0
2023-05-03 11:50:00,373.12,373.21,373.1,373.11,900.0,368.1318,368.2206,368.1121,368.122,900.0
2023-05-03 11:55:00,373.27,373.75,373.27,373.4,2208.0,368.2798,368.7534,368.2798,368.4081,2208.0
2023-05-03 12:00:00,373.25,373.3,372.84,372.88,2744.0,368.2601,368.3094,367.8556,367.8951,2744.0
2023-05-03 12:05:00,372.61,373.03,372.61,372.71,1400.0,367.6287,368.0431,367.6287,367.7273,1400.0
2023-05-03 12:10:00,372.59,372.59,372.53,372.54,400.0,367.6089,367.6089,367.5497,367.5596,400.0
2023-05-03 12:15:00,372.31,372.38,371.85,371.85,604.0,367.3327,367.4017,366.8788,366.8788,604.0
2023-05-03 12:20:00,371.94,372.33,371.86,372.01,1700.0,366.9676,367.3524,366.8887,367.0367,1700.0
2023-05-03 12:25:00,372.09,372.18,371.82,372.06,2400.0,367.1156,367.2044,366.8492,367.086,2400.0
2023-05-03 12:30:00,372.1,372.12,371.98,372.08,2200.0,367.1255,367.1452,367.0071,367.1058,2200.0
2023-05-03 12:35:00,372.08,372.17,372.0,372.06,1700.0,367.1058,367.1945,367.0268,367.086,1700.0
2023-05-03 12:40:00,372.06,372.06,371.45,371.81,3452.0,367.086,367.086,366.4842,366.8394,3452.0
2023-05-03 12:45:00,372.14,372.81,372.14,372.81,784.0,367.1649,367.826,367.1649,367.826,784.0
2023-05-03 12:50:00,372.77,372.96,372.63,372.76,1100.0,367.7865,367.974,367.6484,367.7767,1100.0
2023-05-03 12:55:00,372.94,373.5,372.8,373.41,1910.0,367.9543,368.5068,367.8161,368.418,1910.0
2023-05-03 13:00:00,373.8,373.8,373.42,373.62,488.0,368.8028,368.8028,368.4278,368.6252,488.0
2023-05-03 13:05:00,373.75,373.76,373.45,373.45,900.0,368.7534,368.7633,368.4574,368.4574,900.0
2023-05-03 13:10:00,373.55,373.55,373.04,373.04,1500.0,368.5561,368.5561,368.0529,368.0529,1500.0
2023-05-03 13:15:00,372.86,372.86,372.47,372.47,1262.0,367.8753,367.8753,367.4905,367.4905,1262.0
2023-05-03 13:20:00,372.65,372.98,372.53,372.98,665.0,367.6681,367.9937,367.5497,367.9937,665.0
2023-05-03 13:25:00,372.95,373.42,372.95,373.36,2600.0,367.9641,368.4278,367.9641,368.3686,2600.0
2023-05-03 13:30:00,373.36,373.39,372.92,373.06,1000.0,368.3686,368.3982,367.9345,368.0726,1000.0
2023-05-03 13:35:00,372.97,373.01,372.71,372.85,2359.0,367.9839,368.0233,367.7273,367.8655,2359.0
2023-05-03 13:40:00,372.72,372.81,372.29,372.44,2300.0,367.7372,367.826,367.3129,367.4609,2300.0
2023-05-03 13:45:00,372.32,372.33,371.88,372.25,5926.0,367.3425,367.3524,366.9084,367.2735,5926.0
2023-05-03 13:50:00,372.43,372.72,371.45,371.59,6252.0,367.4511,367.7372,366.4842,366.6223,6252.0
2023-05-03 13:55:00,371.55,371.99,370.95,371.33,6786.0,366.5828,367.017,365.9909,366.3658,6786.0
2023-05-03 14:00:00,371.56,372.16,370.67,371.33,9873.0,366.5927,367.1847,365.7146,366.3658,9873.0
2023-05-03 14:05:00,371.41,372.18,371.03,371.24,2266.0,366.4447,367.2044,366.0698,366.277,2266.0
2023-05-03 14:10:00,371.3,372.06,371.27,372.06,1410.0,366.3362,367.086,366.3066,367.086,1410.0
2023-05-03 14:15:00,372.24,372.75,372.15,372.48,3685.0,367.2636,367.7668,367.1748,367.5004,3685.0
2023-05-03 14:20:00,372.48,373.15,372.09,372.91,3100.0,367.5004,368.1614,367.1156,367.9247,3100.0
2023-05-03 14:25:00,373.2,373.54,371.83,371.83,3358.0,368.2108,368.5462,366.8591,366.8591,3358.0
2023-05-03 14:30:00,371.85,372.15,371.23,371.24,5032.0,366.8788,367.1748,366.2671,366.277,5032.0
2023-05-03 14:35:00,370.99,372.53,369.45,372.49,3400.0,366.0303,367.5497,364.5109,367.5103,3400.0
2023-05-03 14:40:00,372.68,373.63,372.47,372.47,2300.0,367.6977,368.635,367.4905,367.4905,2300.0
2023-05-03 14:45:00,372.88,373.36,371.85,372.52,3462.0,367.8951,368.3686,366.8788,367.5399,3462.0
2023-05-03 14:50:00,371.85,372.03,370.94,372.03,4178.0,366.8788,367.0564,365.981,367.0564,4178.0
2023-05-03 14:55:00,371.75,372.94,371.75,372.28,5399.0,366.7802,367.9543,366.7802,367.3031,5399.0
2023-05-03 15:00:00,372.28,372.28,370.45,371.32,3430.0,367.3031,367.3031,365.4975,366.3559,3430.0
2023-05-03 15:05:00,370.94,372.0,370.21,370.59,3327.0,365.981,367.0268,365.2608,365.6357,3327.0
2023-05-03 15:10:00,369.92,369.92,368.64,368.99,4113.0,364.9746,364.9746,363.7117,364.0571,4113.0
2023-05-03 15:15:00,368.93,370.68,368.79,370.54,13334.0,363.9979,365.7245,363.8597,365.5863,13334.0
2023-05-03 15:20:00,370.07,370.07,368.34,369.04,9456.0,365.1226,365.1226,363.4158,364.1064,9456.0
2023-05-03 15:25:00,369.4,370.05,368.66,368.66,3428.0,364.4616,365.1029,363.7315,363.7315,3428.0
2023-05-03 15:30:00,368.46,368.93,367.26,368.53,4542.0,363.5341,363.9979,362.3502,363.6032,4542.0
2023-05-03 15:35:00,368.47,368.73,367.63,367.7,4885.0,363.544,363.8005,362.7152,362.7843,4885.0
2023-05-03 15:40:00,367.83,367.83,366.95,367.02,11740.0,362.9126,362.9126,362.0443,362.1134,11740.0
2023-05-03 15:45:00,366.98,367.58,366.71,366.72,9156.0,362.0739,362.6659,361.8075,361.8174,9156.0
2023-05-03 15:50:00,366.79,367.36,366.64,367.25,11135.0,361.8865,362.4489,361.7385,362.3403,11135.0
2023-05-03 15:55:00,366.91,368.17,366.64,368.17,25057.0,362.0049,363.248,361.7385,363.248,25057.0
2023-05-04 09:30:00,399.95,401.9,386.0,386.0,1778.0,394.6032,396.5271,380.8397,380.8397,1778.0
2023-05-04 09:35:00,386.0,392.6,386.0,392.25,31030.0,380.8397,387.3514,380.8397,387.0061,31030.0
2023-05-04 09:40:00,391.77,393.61,389.72,392.88,17999.0,386.5325,388.3479,384.5099,387.6277,17999.0
2023-05-04 09:45:00,393.34,394.29,385.44,386.47,10933.0,388.0815,389.0188,380.2871,381.3034,10933.0
2023-05-04 09:50:00,386.59,390.02,384.61,390.02,8126.0,381.4218,384.8059,379.4682,384.8059,8126.0
2023-05-04 09:55:00,390.51,393.47,387.9,388.75,22755.0,385.2894,388.2098,382.7143,383.5529,22755.0
2023-05-04 10:00:00,387.58,390.17,385.99,388.91,8891.0,382.3985,384.9539,380.8298,383.7108,8891.0
2023-05-04 10:05:00,389.49,390.49,388.55,388.93,6036.0,384.283,385.2696,383.3556,383.7305,6036.0
2023-05-04 10:10:00,389.22,392.33,388.84,392.24,9717.0,384.0166,387.085,383.6417,386.9962,9717.0
2023-05-04 10:15:00,392.16,392.16,388.23,388.23,7192.0,386.9173,386.9173,383.0398,383.0398,7192.0
2023-05-04 10:20:00,388.02,390.96,387.32,390.5,4090.0,382.8327,385.7333,382.142,385.2795,4090.0
2023-05-04 10:25:00,390.63,393.14,390.63,393.0,8391.0,385.4078,387.8842,385.4078,387.7461,8391.0
2023-05-04 10:30:00,393.74,393.74,390.64,391.08,9055.0,388.4762,388.4762,385.4176,385.8517,9055.0
2023-05-04 10:35:00,391.53,393.69,391.08,392.52,3637.0,386.2957,388.4269,385.8517,387.2725,3637.0
2023-05-04 10:40:00,392.4,394.19,392.4,393.08,7749.0,387.1541,388.9202,387.1541,387.825,7749.0
2023-05-04 10:45:00,392.98,393.08,391.99,392.84,6085.0,387.7263,387.825,386.7496,387.5882,6085.0
2023-05-04 10:50:00,392.59,393.32,392.44,392.44,3635.0,387.3416,388.0618,387.1936,387.1936,3635.0
2023-05-04 10:55:00,392.56,393.35,390.96,391.59,9401.0,387.312,388.0914,385.7333,386.3549,9401.0
2023-05-04 11:00:00,391.33,391.9,391.07,391.4,2250.0,386.0984,386.6608,385.8419,386.1675,2250.0
2023-05-04 11:05:00,391.49,393.29,391.49,393.15,3369.0,386.2563,388.0322,386.2563,387.8941,3369.0
2023-05-04 11:10:00,393.14,393.8,392.87,393.35,3747.0,387.8842,388.5354,387.6178,388.0914,3747.0
2023-05-04 11:15:00,393.47,393.47,390.88,390.88,3600.0,388.2098,388.2098,385.6544,385.6544,3600.0
2023-05-04 11:20:00,390.98,392.17,390.21,391.94,4400.0,385.7531,386.9272,384.9934,386.7002,4400.0
2023-05-04 11:25:00,391.35,391.8,391.33,391.8,2000.0,386.1181,386.5621,386.0984,386.5621,2000.0
2023-05-04 11:30:00,392.14,392.55,391.07,392.0,6308.0,386.8976,387.3021,385.8419,386.7594,6308.0
2023-05-04 11:35:00,391.98,393.13,391.41,391.68,3157.0,386.7397,387.8743,386.1773,386.4437,3157.0
2023-05-04 11:40:00,392.08,392.89,391.69,392.73,2206.0,386.8384,387.6375,386.4536,387.4797,2206.0
2023-05-04 11:45:00,393.06,393.48,392.74,393.35,1800.0,387.8053,388.2197,387.4896,388.0914,1800.0
2023-05-04 11:50:00,393.47,393.53,392.83,392.86,5913.0,388.2098,388.269,387.5783,387.6079,5913.0
2023-05-04 11:55:00,392.65,392.65,391.45,391.45,5525.0,387.4008,387.4008,386.2168,386.2168,5525.0
2023-05-04 12:00:00,391.12,392.12,390.72,391.91,1420.0,385.8912,386.8778,385.4966,386.6706,1420.0
2023-05-04 12:05:00,391.69,391.7,391.69,391.69,254.0,386.4536,386.4635,386.4536,386.4536,254.0
2023-05-04 12:10:00,391.73,392.1,391.48,391.96,2767.0,386.4931,386.8581,386.2464,386.72,2767.0
2023-05-04 12:15:00,392.21,393.25,391.98,392.92,1500.0,386.9666,387.9927,386.7397,387.6671,1500.0
2023-05-04 12:20:00,393.29,393.5,392.48,392.89,3400.0,388.0322,388.2394,387.233,387.6375,3400.0
2023-05-04 12:25:00,392.5,392.96,391.88,391.88,2300.0,387.2528,387.7066,386.641,386.641,2300.0
2023-05-04 12:30:00,392.21,392.45,391.44,392.15,6078.0,386.9666,387.2034,386.2069,386.9074,6078.0
2023-05-04 12:35:00,392.8,393.59,392.8,393.4,9043.0,387.5488,388.3282,387.5488,388.1407,9043.0
2023-05-04 12:40:00,393.97,393.97,391.88,391.88,1700.0,388.7031,388.7031,386.641,386.641,1700.0
2023-05-04 12:45:00,392.06,393.0,392.06,392.8,920.0,386.8186,387.7461,386.8186,387.5488,920.0
2023-05-04 12:50:00,392.63,393.07,392.48,392.9,1118.0,387.381,387.8151,387.233,387.6474,1118.0
2023-05-04 12:55:00,393.11,393.84,393.11,393.6,1800.0,387.8546,388.5748,387.8546,388.3381,1800.0
2023-05-04 13:00:00,393.47,393.52,392.45,392.73,2403.0,388.2098,388.2591,387.2034,387.4797,2403.0
2023-05-04 13:05:00,392.68,394.3,392.68,394.3,2510.0,387.4304,389.0287,387.4304,389.0287,2510.0
2023-05-04 13:10:00,393.87,394.2,393.4,394.2,1600.0,388.6044,388.93,388.1407,388.93,1600.0
2023-05-04 13:15:00,394.32,395.0,394.32,394.74,2137.0,389.0484,389.7193,389.0484,389.4628,2137.0
2023-05-04 13:20:00,395.03,396.57,394.92,396.57,1310.0,389.7489,391.2683,389.6404,391.2683,1310.0
2023-05-04 13:25:00,396.2,396.59,394.93,395.2,3553.0,390.9033,391.2881,389.6503,389.9167,3553.0
2023-05-04 13:30:00,395.35,395.95,395.33,395.84,1424.0,390.0647,390.6566,390.0449,390.5481,1424.0
2023-05-04 13:35:00,395.57,395.6,395.15,395.27,1547.0,390.2817,390.3113,389.8673,389.9857,1547.0
2023-05-04 13:40:00,395.25,395.25,394.34,394.73,1500.0,389.966,389.966,389.0682,389.4529,1500.0
2023-05-04 13:45:00,394.63,394.95,394.29,394.72,4472.0,389.3543,389.67,389.0188,389.4431,4472.0
2023-05-04 13:50:00,394.62,395.28,394.53,395.28,780.0,389.3444,389.9956,389.2556,389.9956,780.0
2023-05-04 13:55:00,395.33,395.33,394.5,394.56,700.0,390.0449,390.0449,389.226,389.2852,700.0
2023-05-04 14:00:00,394.8,394.81,393.44,393.75,1000.0,389.522,389.5319,388.1802,388.486,1000.0
2023-05-04 14:05:00,393.11,394.04,393.01,393.87,3767.0,387.8546,388.7722,387.7559,388.6044,3767.0
2023-05-04 14:10:00,393.82,393.82,393.72,393.72,200.0,388.5551,388.5551,388.4565,388.4565,200.0
2023-05-04 14:15:00,393.47,393.47,392.08,392.26,1999.0,388.2098,388.2098,386.8384,387.016,1999.0
2023-05-04 14:20:00,392.44,392.72,391.31,392.72,7479.0,387.1936,387.4698,386.0787,387.4698,7479.0
2023-05-04 14:25:00,392.67,392.67,391.51,391.54,2228.0,387.4205,387.4205,386.276,386.3056,2228.0
2023-05-04 14:30:00,391.44,391.45,390.0,390.0,3405.0,386.2069,386.2168,384.7862,384.7862,3405.0
2023-05-04 14:35:00,390.04,390.57,389.76,390.04,10432.0,384.8256,385.3486,384.5494,384.8256,10432.0
2023-05-04 14:40:00,390.06,390.06,388.5,388.67,7863.0,384.8454,384.8454,383.3062,383.474,7863.0
2023-05-04 14:45:00,388.54,388.54,387.59,387.88,6313.0,383.3457,383.3457,382.4084,382.6945,6313.0
2023-05-04 14:50:00,387.86,388.81,387.8,388.66,3581.0,382.6748,383.6121,382.6156,383.4641,3581.0
2023-05-04 14:55:00,388.87,388.95,388.08,388.09,1448.0,383.6713,383.7502,382.8919,382.9017,1448.0
2023-05-04 15:00:00,388.41,390.67,388.41,390.47,6500.0,383.2174,385.4472,383.2174,385.2499,6500.0
2023-05-04 15:05:00,390.68,391.77,390.68,391.01,4086.0,385.4571,386.5325,385.4571,385.7827,4086.0
2023-05-04 15:10:00,390.0,390.0,389.38,389.48,900.0,384.7862,384.7862,384.1745,384.2731,900.0
2023-05-04 15:15:00,389.19,389.5,388.69,388.69,625.0,383.987,384.2929,383.4937,383.4937,625.0
2023-05-04 15:20:00,388.62,388.62,387.82,387.9,5696.0,383.4246,383.4246,382.6353,382.7143,5696.0
2023-05-04 15:25:00,387.74,388.03,387.34,387.53,1700.0,382.5564,382.8425,382.1617,382.3492,1700.0
2023-05-04 15:30:00,387.64,388.36,387.59,387.87,2900.0,382.4577,383.1681,382.4084,382.6847,2900.0
2023-05-04 15:35:00,387.76,387.91,387.24,387.8,3447.0,382.5761,382.7241,382.0631,382.6156,3447.0
2023-05-04 15:40:00,387.68,388.19,386.98,386.98,16099.0,382.4972,383.0004,381.8066,381.8066,16099.0
2023-05-04 15:45:00,387.14,388.58,386.26,388.58,6504.0,381.9644,383.3852,381.0962,383.3852,6504.0
2023-05-04 15:50:00,388.56,388.72,386.6,388.12,13541.0,383.3654,383.5233,381.4316,382.9313,13541.0
2023-05-04 15:55:00,387.98,389.38,387.81,389.36,33242.0,382.7932,384.1745,382.6255,384.1547,33242.0
2023-05-05 09:30:00,395.24,396.1,394.56,396.07,8092.0,389.9561,390.8046,389.2852,390.775,8092.0
2023-05-05 09:35:00,397.0,397.0,395.35,395.99,835.0,391.6926,391.6926,390.0647,390.6961,835.0
2023-05-05 09:40:00,395.27,398.85,395.27,397.79,1611.0,389.9857,393.5179,389.9857,392.472,1611.0
2023-05-05 09:45:00,397.79,399.36,396.9,399.3,10469.0,392.472,394.0211,391.5939,393.9619,10469.0
2023-05-05 09:50:00,399.04,399.9,398.33,398.33,6528.0,393.7053,394.5538,393.0048,393.0048,6528.0
2023-05-05 09:55:00,398.38,399.6,398.38,399.49,5524.0,393.0542,394.2578,393.0542,394.1493,5524.0
2023-05-05 10:00:00,399.67,400.32,397.92,397.92,2804.0,394.3269,394.9682,392.6003,392.6003,2804.0
2023-05-05 10:05:00,398.63,399.09,397.72,398.0,2280.0,393.3008,393.7547,392.403,392.6792,2280.0
2023-05-05 10:10:00,397.9,397.9,396.78,396.78,2102.0,392.5806,392.5806,391.4755,391.4755,2102.0
2023-05-05 10:15:00,396.61,396.61,395.35,396.53,5316.0,391.3078,391.3078,390.0647,391.2289,5316.0
2023-05-05 10:20:00,396.8,396.98,395.94,396.12,6676.0,391.4953,391.6729,390.6468,390.8244,6676.0
2023-05-05 10:25:00,396.12,396.85,395.86,395.86,2219.0,390.8244,391.5446,390.5678,390.5678,2219.0
2023-05-05 10:30:00,396.88,397.14,396.66,396.75,7179.0,391.5742,391.8307,391.3571,391.4459,7179.0
2023-05-05 10:35:00,396.65,396.78,395.57,395.57,8324.0,391.3473,391.4755,390.2817,390.2817,8324.0
2023-05-05 10:40:00,395.49,395.74,394.7,395.13,2326.0,390.2028,390.4494,389.4233,389.8476,2326.0
2023-05-05 10:45:00,395.13,395.13,393.68,393.68,2772.0,389.8476,389.8476,388.417,388.417,2772.0
2023-05-05 10:50:00,394.44,395.26,394.0,394.09,4704.0,389.1668,389.9759,388.7327,388.8215,4704.0
2023-05-05 10:55:00,394.15,394.15,393.27,393.27,1800.0,388.8807,388.8807,388.0125,388.0125,1800.0
2023-05-05 11:00:00,393.32,393.37,393.2,393.2,400.0,388.0618,388.1111,387.9434,387.9434,400.0
2023-05-05 11:05:00,393.25,394.09,392.8,392.85,2542.0,387.9927,388.8215,387.5488,387.5981,2542.0
2023-05-05 11:10:00,392.55,393.34,392.54,392.95,663.0,387.3021,388.0815,387.2922,387.6967,663.0
2023-05-05 11:15:00,392.46,392.46,391.44,391.97,4000.0,387.2133,387.2133,386.2069,386.7298,4000.0
2023-05-05 11:20:00,392.02,392.26,391.23,392.26,1100.0,386.7792,387.016,385.9997,387.016,1100.0
2023-05-05 11:25:00,392.23,393.19,392.2,393.19,1900.0,386.9864,387.9335,386.9568,387.9335,1900.0
2023-05-05 11:30:00,393.75,394.62,393.75,394.58,1900.0,388.486,389.3444,388.486,389.305,1900.0
2023-05-05 11:35:00,394.42,396.04,394.26,395.76,16297.0,389.1471,390.7454,388.9892,390.4692,16297.0
2023-05-05 11:40:00,395.43,396.01,395.33,395.79,800.0,390.1436,390.7158,390.0449,390.4988,800.0
2023-05-05 11:45:00,395.71,395.8,395.43,395.8,1000.0,390.4198,390.5086,390.1436,390.5086,1000.0
2023-05-05 11:50:00,396.0,397.83,395.99,397.83,3000.0,390.706,392.5115,390.6961,392.5115,3000.0
2023-05-05 11:55:00,397.39,397.61,396.55,397.02,500.0,392.0774,392.2944,391.2486,391.7123,500.0
2023-05-05 12:00:00,397.92,398.39,397.78,397.78,1600.0,392.6003,393.064,392.4622,392.4622,1600.0
2023-05-05 12:05:00,398.03,398.27,397.92,398.12,901.0,392.7088,392.9456,392.6003,392.7976,901.0
2023-05-05 12:10:00,397.85,398.11,397.35,397.35,6429.0,392.5312,392.7878,392.0379,392.0379,6429.0
2023-05-05 12:15:00,397.46,398.11,397.46,397.64,4177.0,392.1465,392.7878,392.1465,392.324,4177.0
2023-05-05 12:20:00,397.55,397.55,397.26,397.26,423.0,392.2352,392.2352,391.9491,391.9491,423.0
2023-05-05 12:25:00,397.58,397.78,397.26,397.3,3508.0,392.2648,392.4622,391.9491,391.9886,3508.0
2023-05-05 12:30:00,397.51,397.51,397.31,397.39,733.0,392.1958,392.1958,391.9985,392.0774,733.0
2023-05-05 12:35:00,397.39,397.75,396.88,396.88,2108.0,392.0774,392.4326,391.5742,391.5742,2108.0
2023-05-05 12:40:00,396.76,396.76,396.22,396.22,600.0,391.4558,391.4558,390.923,390.923,600.0
2023-05-05 12:45:00,396.13,396.21,395.59,395.96,500.0,390.8342,390.9132,390.3015,390.6665,500.0
2023-05-05 12:50:00,396.13,396.91,396.13,396.91,4003.0,390.8342,391.6038,390.8342,391.6038,4003.0
2023-05-05 12:55:00,397.02,397.5,396.51,397.5,1201.0,391.7123,392.1859,391.2092,392.1859,1201.0
2023-05-05 13:00:00,397.52,397.76,397.28,397.36,2205.0,392.2056,392.4424,391.9689,392.0478,2205.0
2023-05-05 13:05:00,397.15,397.65,397.15,397.42,1733.0,391.8406,392.3339,391.8406,392.107,1733.0
2023-05-05 13:10:00,397.58,397.58,397.1,397.18,1628.0,392.2648,392.2648,391.7913,391.8702,1628.0
2023-05-05 13:15:00,396.97,397.37,396.97,397.37,301.0,391.663,392.0577,391.663,392.0577,301.0
2023-05-05 13:20:00,397.09,397.27,397.03,397.03,1502.0,391.7814,391.959,391.7222,391.7222,1502.0
2023-05-05 13:25:00,397.11,397.52,397.1,397.5,1300.0,391.8011,392.2056,391.7913,392.1859,1300.0
2023-05-05 13:30:00,397.41,397.78,396.89,396.89,3713.0,392.0971,392.4622,391.5841,391.5841,3713.0
2023-05-05 13:35:00,397.2,397.24,396.74,396.81,1409.0,391.8899,391.9294,391.4361,391.5051,1409.0
2023-05-05 13:40:00,396.95,397.19,396.77,396.9,1200.0,391.6433,391.8801,391.4657,391.5939,1200.0
2023-05-05 13:45:00,397.02,397.83,397.02,397.83,2290.0,391.7123,392.5115,391.7123,392.5115,2290.0
2023-05-05 13:50:00,397.84,398.51,397.84,398.32,1604.0,392.5214,393.1824,392.5214,392.995,1604.0
2023-05-05 13:55:00,398.08,398.56,398.03,398.55,914.0,392.7582,393.2317,392.7088,393.2219,914.0
2023-05-05 14:00:00,398.58,399.21,398.58,398.77,900.0,393.2515,393.8731,393.2515,393.4389,900.0
2023-05-05 14:05:00,398.7,398.7,398.57,398.61,500.0,393.3699,393.3699,393.2416,393.2811,500.0
2023-05-05 14:10:00,398.71,398.71,398.71,398.71,300.0,393.3797,393.3797,393.3797,393.3797,300.0
2023-05-05 14:15:00,397.68,397.8,397.68,397.8,300.0,392.3635,392.4819,392.3635,392.4819,300.0
2023-05-05 14:20:00,397.62,397.62,396.94,396.95,1925.0,392.3043,392.3043,391.6334,391.6433,1925.0
2023-05-05 14:25:00,396.7,397.42,396.7,397.07,1445.0,391.3966,392.107,391.3966,391.7617,1445.0
2023-05-05 14:30:00,397.1,397.56,397.1,397.52,1800.0,391.7913,392.2451,391.7913,392.2056,1800.0
2023-05-05 14:35:00,397.87,398.68,397.87,398.33,1100.0,392.551,393.3501,392.551,393.0048,1100.0
2023-05-05 14:40:00,398.17,398.49,398.17,398.49,1817.0,392.847,393.1627,392.847,393.1627,1817.0
2023-05-05 14:45:00,398.16,398.31,397.86,397.87,770.0,392.8371,392.9851,392.5411,392.551,770.0
2023-05-05 14:50:00,397.88,398.27,397.88,398.18,2300.0,392.5608,392.9456,392.5608,392.8568,2300.0
2023-05-05 14:55:00,398.26,399.16,398.26,398.97,2628.0,392.9358,393.8237,392.9358,393.6363,2628.0
2023-05-05 15:00:00,398.78,399.29,398.75,399.29,4123.0,393.4488,393.952,393.4192,393.952,4123.0
2023-05-05 15:05:00,399.39,399.45,399.07,399.2,2497.0,394.0507,394.1098,393.7349,393.8632,2497.0
2023-05-05 15:10:00,399.17,399.2,398.83,399.04,5082.0,393.8336,393.8632,393.4981,393.7053,5082.0
2023-05-05 15:15:00,399.15,399.85,399.15,399.34,3042.0,393.8139,394.5045,393.8139,394.0013,3042.0
2023-05-05 15:20:00,399.38,399.68,399.12,399.35,3221.0,394.0408,394.3368,393.7843,394.0112,3221.0
2023-05-05 15:25:00,399.49,399.65,399.03,399.29,5262.0,394.1493,394.3072,393.6955,393.952,5262.0
2023-05-05 15:30:00,399.29,399.61,399.18,399.19,3100.0,393.952,394.2677,393.8435,393.8533,3100.0
2023-05-05 15:35:00,399.34,399.34,398.78,398.81,5143.0,394.0013,394.0013,393.4488,393.4784,5143.0
2023-05-05 15:40:00,398.73,398.88,398.55,398.71,2610.0,393.3995,393.5475,393.2219,393.3797,2610.0
2023-05-05 15:45:00,398.7,398.8,398.25,398.65,6050.0,393.3699,393.4685,392.9259,393.3205,6050.0
2023-05-05 15:50:00,398.42,398.81,398.21,398.32,9978.0,393.0936,393.4784,392.8864,392.995,9978.0
2023-05-05 15:55:00,398.56,398.66,397.46,397.66,22856.0,393.2317,393.3304,392.1465,392.3438,22856.0
2023-05-08 09:30:00,396.79,400.0,396.0,397.15,4242.0,391.4854,394.6525,390.706,391.8406,4242.0
2023-05-08 09:35:00,398.29,399.55,398.29,399.55,575.0,392.9654,394.2085,392.9654,394.2085,575.0
2023-05-08 09:40:00,398.08,398.26,397.79,398.26,1309.0,392.7582,392.9358,392.472,392.9358,1309.0
2023-05-08 09:45:00,398.22,402.0,398.21,401.19,26720.0,392.8963,396.6258,392.8864,395.8266,26720.0
2023-05-08 09:50:00,400.93,402.25,400.0,400.74,9937.0,395.5701,396.8724,394.6525,395.3826,9937.0
2023-05-08 09:55:00,400.35,400.36,399.52,399.53,2192.0,394.9978,395.0077,394.1789,394.1888,2192.0
2023-05-08 10:00:00,399.7,400.21,399.7,399.79,800.0,394.3565,394.8597,394.3565,394.4453,800.0
2023-05-08 10:05:00,400.0,400.01,397.89,397.9,8100.0,394.6525,394.6624,392.5707,392.5806,8100.0
2023-05-08 10:10:00,398.03,399.26,397.89,398.5,4843.0,392.7088,393.9224,392.5707,393.1725,4843.0
2023-05-08 10:15:00,398.73,398.74,397.98,397.99,4842.0,393.3995,393.4093,392.6595,392.6694,4842.0
2023-05-08 10:20:00,397.95,398.11,397.5,398.11,2250.0,392.6299,392.7878,392.1859,392.7878,2250.0
2023-05-08 10:25:00,397.27,397.68,397.26,397.68,200.0,391.959,392.3635,391.9491,392.3635,200.0
2023-05-08 10:30:00,398.18,398.18,397.76,397.85,700.0,392.8568,392.8568,392.4424,392.5312,700.0
2023-05-08 10:35:00,397.65,397.91,397.64,397.65,841.0,392.3339,392.5904,392.324,392.3339,841.0
2023-05-08 10:40:00,397.46,397.66,397.27,397.66,800.0,392.1465,392.3438,391.959,392.3438,800.0
2023-05-08 10:45:00,397.62,397.88,397.04,397.42,2693.0,392.3043,392.5608,391.7321,392.107,2693.0
2023-05-08 10:50:00,397.13,397.69,397.13,397.53,1294.0,391.8209,392.3734,391.8209,392.2155,1294.0
2023-05-08 10:55:00,397.02,397.36,397.02,397.36,724.0,391.7123,392.0478,391.7123,392.0478,724.0
2023-05-08 11:00:00,397.72,398.12,397.72,398.03,2300.0,392.403,392.7976,392.403,392.7088,2300.0
2023-05-08 11:05:00,398.15,398.62,398.15,398.26,1468.0,392.8272,393.2909,392.8272,392.9358,1468.0
2023-05-08 11:10:00,398.4,398.64,398.4,398.63,1645.0,393.0739,393.3107,393.0739,393.3008,1645.0
2023-05-08 11:15:00,398.4,398.93,398.19,398.75,3092.0,393.0739,393.5968,392.8667,393.4192,3092.0
2023-05-08 11:20:00,398.73,398.73,398.38,398.63,700.0,393.3995,393.3995,393.0542,393.3008,700.0
2023-05-08 11:25:00,398.91,398.91,398.27,398.27,400.0,393.5771,393.5771,392.9456,392.9456,400.0
2023-05-08 11:30:00,397.96,397.96,397.86,397.87,778.0,392.6398,392.6398,392.5411,392.551,778.0
2023-05-08 11:35:00,397.78,397.78,397.74,397.74,400.0,392.4622,392.4622,392.4227,392.4227,400.0
2023-05-08 11:40:00,397.7,397.7,397.19,397.19,300.0,392.3832,392.3832,391.8801,391.8801,300.0
2023-05-08 11:45:00,397.64,397.88,397.43,397.69,8354.0,392.324,392.5608,392.1169,392.3734,8354.0
2023-05-08 11:50:00,397.69,397.82,397.4,397.4,1800.0,392.3734,392.5016,392.0873,392.0873,1800.0
2023-05-08 11:55:00,397.53,398.19,397.53,398.19,1935.0,392.2155,392.8667,392.2155,392.8667,1935.0
2023-05-08 12:00:00,398.51,398.51,398.21,398.21,524.0,393.1824,393.1824,392.8864,392.8864,524.0
2023-05-08 12:05:00,398.38,398.38,398.37,398.38,200.0,393.0542,393.0542,393.0443,393.0542,200.0
2023-05-08 12:10:00,398.11,398.11,397.33,397.61,627.0,392.7878,392.7878,392.0182,392.2944,627.0
2023-05-08 12:15:00,397.35,397.67,396.96,397.22,2361.0,392.0379,392.3536,391.6531,391.9097,2361.0
2023-05-08 12:20:00,397.64,398.63,397.62,398.49,3500.0,392.324,393.3008,392.3043,393.1627,3500.0
2023-05-08 12:25:00,398.69,399.0,398.67,398.96,2246.0,393.36,393.6659,393.3403,393.6264,2246.0
2023-05-08 12:30:00,399.14,399.58,398.79,398.79,1060.0,393.804,394.2381,393.4587,393.4587,1060.0
2023-05-08 12:35:00,399.21,399.59,399.21,399.38,1300.0,393.8731,394.248,393.8731,394.0408,1300.0
2023-05-08 12:40:00,399.48,399.55,399.48,399.53,500.0,394.1394,394.2085,394.1394,394.1888,500.0
2023-05-08 12:45:00,399.54,399.56,399.53,399.53,610.0,394.1986,394.2184,394.1888,394.1888,610.0
2023-05-08 12:50:00,399.59,399.87,399.59,399.87,620.0,394.248,394.5242,394.248,394.5242,620.0
2023-05-08 12:55:00,399.81,399.92,399.43,399.92,1133.0,394.465,394.5736,394.0901,394.5736,1133.0
2023-05-08 13:00:00,399.89,399.93,399.74,399.75,700.0,394.544,394.5834,394.396,394.4058,700.0
2023-05-08 13:05:00,399.73,399.73,399.33,399.54,1014.0,394.3861,394.3861,393.9915,394.1986,1014.0
2023-05-08 13:10:00,399.59,399.95,399.59,399.94,1102.0,394.248,394.6032,394.248,394.5933,1102.0
2023-05-08 13:15:00,399.92,399.92,399.77,399.88,500.0,394.5736,394.5736,394.4256,394.5341,500.0
2023-05-08 13:20:00,399.78,399.82,399.52,399.81,1100.0,394.4354,394.4749,394.1789,394.465,1100.0
2023-05-08 13:25:00,399.6,399.82,399.28,399.8,1420.0,394.2578,394.4749,393.9421,394.4552,1420.0
2023-05-08 13:30:00,399.4,399.45,399.17,399.45,500.0,394.0605,394.1098,393.8336,394.1098,500.0
2023-05-08 13:35:00,399.62,399.75,399.01,399.75,2166.0,394.2776,394.4058,393.6757,394.4058,2166.0
2023-05-08 13:40:00,400.11,400.48,400.11,400.22,4949.0,394.761,395.1261,394.761,394.8696,4949.0
2023-05-08 13:45:00,400.23,400.26,399.17,399.18,6355.0,394.8794,394.909,393.8336,393.8435,6355.0
2023-05-08 13:50:00,399.63,400.4,399.32,400.4,3394.0,394.2874,395.0471,393.9816,395.0471,3394.0
2023-05-08 13:55:00,400.21,400.65,400.14,400.41,1283.0,394.8597,395.2938,394.7906,395.057,1283.0
2023-05-08 14:00:00,400.34,400.46,399.77,399.77,1254.0,394.9879,395.1063,394.4256,394.4256,1254.0
2023-05-08 14:05:00,399.85,399.91,398.24,398.77,2395.0,394.5045,394.5637,392.916,393.4389,2395.0
2023-05-08 14:10:00,398.32,399.14,398.32,399.14,2501.0,392.995,393.804,392.995,393.804,2501.0
2023-05-08 14:15:00,398.97,399.44,398.96,399.3,503.0,393.6363,394.1,393.6264,393.9619,503.0
2023-05-08 14:20:00,399.51,399.72,399.32,399.43,3014.0,394.169,394.3762,393.9816,394.0901,3014.0
2023-05-08 14:25:00,399.59,399.59,399.55,399.56,1249.0,394.248,394.248,394.2085,394.2184,1249.0
2023-05-08 14:30:00,399.61,399.74,399.28,399.73,1559.0,394.2677,394.396,393.9421,394.3861,1559.0
2023-05-08 14:35:00,399.53,399.85,399.27,399.49,3802.0,394.1888,394.5045,393.9323,394.1493,3802.0
2023-05-08 14:40:00,399.27,399.59,399.11,399.16,1561.0,393.9323,394.248,393.7744,393.8237,1561.0
2023-05-08 14:45:00,398.91,399.09,398.9,399.09,800.0,393.5771,393.7547,393.5672,393.7547,800.0
2023-05-08 14:50:00,399.08,399.08,398.17,398.39,4473.0,393.7448,393.7448,392.847,393.064,4473.0
2023-05-08 14:55:00,398.38,398.58,398.36,398.51,1100.0,393.0542,393.2515,393.0344,393.1824,1100.0
2023-05-08 15:00:00,398.59,399.07,397.96,398.01,1400.0,393.2613,393.7349,392.6398,392.6891,1400.0
2023-05-08 15:05:00,397.96,397.96,397.33,397.34,2503.0,392.6398,392.6398,392.0182,392.0281,2503.0
2023-05-08 15:10:00,396.92,397.37,396.92,397.25,6652.0,391.6137,392.0577,391.6137,391.9393,6652.0
2023-05-08 15:15:00,397.32,397.71,397.0,397.58,8342.0,392.0083,392.3931,391.6926,392.2648,8342.0
2023-05-08 15:20:00,397.5,397.77,397.45,397.77,4252.0,392.1859,392.4523,392.1366,392.4523,4252.0
2023-05-08 15:25:00,397.57,397.76,397.45,397.53,3252.0,392.255,392.4424,392.1366,392.2155,3252.0
2023-05-08 15:30:00,397.7,397.87,397.58,397.87,3585.0,392.3832,392.551,392.2648,392.551,3585.0
2023-05-08 15:35:00,397.81,397.92,397.44,397.54,3601.0,392.4918,392.6003,392.1267,392.2254,3601.0
2023-05-08 15:40:00,397.5,397.82,397.39,397.63,2800.0,392.1859,392.5016,392.0774,392.3142,2800.0
2023-05-08 15:45:00,397.53,397.62,397.2,397.21,7265.0,392.2155,392.3043,391.8899,391.8998,7265.0
2023-05-08 15:50:00,397.13,397.42,396.87,397.27,18482.0,391.8209,392.107,391.5643,391.959,18482.0
2023-05-08 15:55:00,397.02,397.33,396.33,396.42,31698.0,391.7123,392.0182,391.0316,391.1204,31698.0
2023-05-09 09:30:00,395.57,395.57,395.57,395.57,2455.0,390.2817,390.2817,390.2817,390.2817,2455.0
2023-05-09 09:35:00,395.57,395.57,395.57,395.57,0.0,390.2817,390.2817,390.2817,390.2817,0.0
2023-05-09 09:40:00,394.82,394.82,394.81,394.82,100.0,389.5417,389.5417,389.5319,389.5417,100.0
2023-05-09 09:45:00,394.82,394.82,394.82,394.82,0.0,389.5417,389.5417,389.5417,389.5417,0.0
2023-05-09 09:50:00,395.76,395.76,395.76,395.76,100.0,390.4692,390.4692,390.4692,390.4692,100.0
2023-05-09 09:55:00,395.16,395.97,394.86,395.97,1225.0,389.8772,390.6764,389.5812,390.6764,1225.0
2023-05-09 10:00:00,396.51,396.51,395.52,395.52,600.0,391.2092,391.2092,390.2324,390.2324,600.0
2023-05-09 10:05:00,396.16,396.16,395.58,395.58,527.0,390.8638,390.8638,390.2916,390.2916,527.0
2023-05-09 10:10:00,396.0,396.0,394.96,394.96,526.0,390.706,390.706,389.6799,389.6799,526.0
2023-05-09 10:15:00,395.59,395.78,395.5,395.71,824.0,390.3015,390.4889,390.2127,390.4198,824.0
2023-05-09 10:20:00,395.46,395.46,395.36,395.36,250.0,390.1732,390.1732,390.0745,390.0745,250.0
2023-05-09 10:25:00,394.7,395.04,394.7,395.04,234.0,389.4233,389.7588,389.4233,389.7588,234.0
2023-05-09 10:30:00,394.95,394.95,394.84,394.84,201.0,389.67,389.67,389.5615,389.5615,201.0
2023-05-09 10:35:00,394.84,395.0,394.84,395.0,300.0,389.5615,389.7193,389.5615,389.7193,300.0
2023-05-09 10:40:00,395.44,395.44,395.44,395.44,253.0,390.1535,390.1535,390.1535,390.1535,253.0
2023-05-09 10:45:00,395.76,395.83,395.31,395.31,1989.0,390.4692,390.5382,390.0252,390.0252,1989.0
2023-05-09 10:50:00,394.89,394.89,394.89,394.89,100.0,389.6108,389.6108,389.6108,389.6108,100.0
2023-05-09 10:55:00,394.89,394.89,394.89,394.89,0.0,389.6108,389.6108,389.6108,389.6108,0.0
2023-05-09 11:00:00,395.47,396.22,395.46,396.22,1060.0,390.1831,390.923,390.1732,390.923,1060.0
2023-05-09 11:05:00,396.47,396.47,395.92,396.45,1017.0,391.1697,391.1697,390.627,391.15,1017.0
2023-05-09 11:10:00,396.47,396.47,395.82,395.88,600.0,391.1697,391.1697,390.5284,390.5876,600.0
2023-05-09 11:15:00,396.34,396.67,396.33,396.67,310.0,391.0414,391.367,391.0316,391.367,310.0
2023-05-09 11:20:00,396.62,396.62,396.58,396.59,200.0,391.3177,391.3177,391.2782,391.2881,200.0
2023-05-09 11:25:00,396.48,396.48,395.87,395.87,865.0,391.1796,391.1796,390.5777,390.5777,865.0
2023-05-09 11:30:00,395.88,395.97,395.64,395.97,1403.0,390.5876,390.6764,390.3508,390.6764,1403.0
2023-05-09 11:35:00,396.38,396.38,396.2,396.2,316.0,391.0809,391.0809,390.9033,390.9033,316.0
2023-05-09 11:40:00,396.05,396.21,395.85,396.21,400.0,390.7553,390.9132,390.558,390.9132,400.0
2023-05-09 11:45:00,396.31,397.16,396.3,397.13,1051.0,391.0118,391.8505,391.002,391.8209,1051.0
2023-05-09 11:50:00,397.37,397.65,397.28,397.41,1500.0,392.0577,392.3339,391.9689,392.0971,1500.0
2023-05-09 11:55:00,397.49,397.49,396.76,396.76,1143.0,392.1761,392.1761,391.4558,391.4558,1143.0
2023-05-09 12:00:00,396.76,396.76,396.76,396.76,0.0,391.4558,391.4558,391.4558,391.4558,0.0
2023-05-09 12:05:00,396.79,397.13,396.77,396.84,1000.0,391.4854,391.8209,391.4657,391.5347,1000.0
2023-05-09 12:10:00,396.6,396.6,395.7,395.7,649.0,391.2979,391.2979,390.41,390.41,649.0
2023-05-09 12:15:00,396.0,396.31,395.63,396.09,2505.0,390.706,391.0118,390.3409,390.7948,2505.0
2023-05-09 12:20:00,395.78,396.0,395.71,396.0,400.0,390.4889,390.706,390.4198,390.706,400.0
2023-05-09 12:25:00,395.82,396.25,395.82,396.15,950.0,390.5284,390.9526,390.5284,390.854,950.0
2023-05-09 12:30:00,396.1,396.34,395.95,396.34,755.0,390.8046,391.0414,390.6566,391.0414,755.0
2023-05-09 12:35:00,396.44,396.44,395.99,396.04,700.0,391.1401,391.1401,390.6961,390.7454,700.0
2023-05-09 12:40:00,396.05,396.33,395.94,396.33,600.0,390.7553,391.0316,390.6468,391.0316,600.0
2023-05-09 12:45:00,396.36,396.36,396.36,396.36,100.0,391.0612,391.0612,391.0612,391.0612,100.0
2023-05-09 12:50:00,396.59,396.59,396.59,396.59,100.0,391.2881,391.2881,391.2881,391.2881,100.0
2023-05-09 12:55:00,396.92,396.92,396.92,396.92,100.0,391.6137,391.6137,391.6137,391.6137,100.0
2023-05-09 13:00:00,396.92,396.92,396.92,396.92,0.0,391.6137,391.6137,391.6137,391.6137,0.0
2023-05-09 13:05:00,396.97,396.98,396.96,396.98,200.0,391.663,391.6729,391.6531,391.6729,200.0
2023-05-09 13:10:00,397.08,397.16,396.55,396.59,1622.0,391.7715,391.8505,391.2486,391.2881,1622.0
2023-05-09 13:15:00,396.81,397.16,396.81,396.97,700.0,391.5051,391.8505,391.5051,391.663,700.0
2023-05-09 13:20:00,396.96,397.1,396.96,397.1,217.0,391.6531,391.7913,391.6531,391.7913,217.0
2023-05-09 13:25:00,397.13,397.23,397.09,397.2,500.0,391.8209,391.9195,391.7814,391.8899,500.0
2023-05-09 13:30:00,397.38,397.38,397.38,397.38,100.0,392.0675,392.0675,392.0675,392.0675,100.0
2023-05-09 13:35:00,397.57,397.57,397.27,397.27,800.0,392.255,392.255,391.959,391.959,800.0
2023-05-09 13:40:00,397.36,397.36,397.1,397.1,700.0,392.0478,392.0478,391.7913,391.7913,700.0
2023-05-09 13:45:00,396.95,397.18,396.95,397.15,300.0,391.6433,391.8702,391.6433,391.8406,300.0
2023-05-09 13:50:00,397.05,397.16,397.05,397.16,200.0,391.7419,391.8505,391.7419,391.8505,200.0
2023-05-09 13:55:00,397.33,397.45,397.3,397.34,816.0,392.0182,392.1366,391.9886,392.0281,816.0
2023-05-09 14:00:00,397.7,397.7,397.29,397.29,1788.0,392.3832,392.3832,391.9787,391.9787,1788.0
2023-05-09 14:05:00,397.41,397.41,397.22,397.35,450.0,392.0971,392.0971,391.9097,392.0379,450.0
2023-05-09 14:10:00,397.1,397.17,396.64,396.65,3312.0,391.7913,391.8603,391.3374,391.3473,3312.0
2023-05-09 14:15:00,396.55,397.09,396.55,396.82,710.0,391.2486,391.7814,391.2486,391.515,710.0
2023-05-09 14:20:00,396.76,396.83,396.75,396.77,1269.0,391.4558,391.5249,391.4459,391.4657,1269.0
2023-05-09 14:25:00,396.9,396.9,396.72,396.76,1049.0,391.5939,391.5939,391.4163,391.4558,1049.0
2023-05-09 14:30:00,396.76,396.76,396.76,396.76,0.0,391.4558,391.4558,391.4558,391.4558,0.0
2023-05-09 14:35:00,397.27,397.31,397.27,397.31,200.0,391.959,391.9985,391.959,391.9985,200.0
2023-05-09 14:40:00,397.32,397.89,397.32,397.89,700.0,392.0083,392.5707,392.0083,392.5707,700.0
2023-05-09 14:45:00,398.28,398.34,398.1,398.34,400.0,392.9555,393.0147,392.7779,393.0147,400.0
2023-05-09 14:50:00,398.36,398.36,397.77,397.78,1261.0,393.0344,393.0344,392.4523,392.4622,1261.0
2023-05-09 14:55:00,397.58,397.58,397.13,397.2,1300.0,392.2648,392.2648,391.8209,391.8899,1300.0
2023-05-09 15:00:00,397.2,397.2,397.2,397.2,0.0,391.8899,391.8899,391.8899,391.8899,0.0
2023-05-09 15:05:00,397.54,398.17,397.54,398.1,2062.0,392.2254,392.847,392.2254,392.7779,2062.0
2023-05-09 15:10:00,398.04,398.45,398.04,398.39,1123.0,392.7187,393.1232,392.7187,393.064,1123.0
2023-05-09 15:15:00,398.43,398.43,398.07,398.12,700.0,393.1035,393.1035,392.7483,392.7976,700.0
2023-05-09 15:20:00,397.89,399.14,397.89,398.82,2953.0,392.5707,393.804,392.5707,393.4883,2953.0
2023-05-09 15:25:00,398.96,399.12,398.84,398.97,518.0,393.6264,393.7843,393.508,393.6363,518.0
2023-05-09 15:30:00,398.97,398.97,398.51,398.52,3799.0,393.6363,393.6363,393.1824,393.1923,3799.0
2023-05-09 15:35:00,398.61,398.96,398.61,398.76,1498.0,393.2811,393.6264,393.2811,393.4291,1498.0
2023-05-09 15:40:00,398.73,398.91,398.49,398.89,2716.0,393.3995,393.5771,393.1627,393.5573,2716.0
2023-05-09 15:45:00,398.89,399.28,398.83,399.18,3392.0,393.5573,393.9421,393.4981,393.8435,3392.0
2023-05-09 15:50:00,399.08,399.22,398.81,399.06,5523.0,393.7448,393.8829,393.4784,393.7251,5523.0
2023-05-09 15:55:00,399.06,399.15,398.43,398.7,23395.0,393.7251,393.8139,393.1035,393.3699,23395.0
2023-05-10 09:30:00,403.19,404.87,401.96,404.36,4911.0,397.7998,399.4574,396.5863,398.9542,4911.0
2023-05-10 09:35:00,401.29,403.49,401.28,402.99,1528.0,395.9252,398.0958,395.9154,397.6025,1528.0
2023-05-10 09:40:00,402.08,402.09,400.9,400.9,525.0,396.7047,396.7146,395.5405,395.5405,525.0
2023-05-10 09:45:00,401.42,401.43,399.7,400.68,3026.0,396.0535,396.0634,394.3565,395.3234,3026.0
2023-05-10 09:50:00,399.98,399.98,399.98,399.98,160.0,394.6328,394.6328,394.6328,394.6328,160.0
2023-05-10 09:55:00,400.4,400.87,400.31,400.86,1000.0,395.0471,395.5109,394.9584,395.501,1000.0
2023-05-10 10:00:00,400.8,401.43,400.65,401.43,310.0,395.4418,396.0634,395.2938,396.0634,310.0
2023-05-10 10:05:00,401.6,401.6,400.0,400.22,6634.0,396.2311,396.2311,394.6525,394.8696,6634.0
2023-05-10 10:10:00,400.0,400.02,399.35,399.35,1114.0,394.6525,394.6722,394.0112,394.0112,1114.0
2023-05-10 10:15:00,399.41,399.8,397.82,397.91,2202.0,394.0704,394.4552,392.5016,392.5904,2202.0
2023-05-10 10:20:00,398.05,399.73,397.99,399.73,1400.0,392.7286,394.3861,392.6694,394.3861,1400.0
2023-05-10 10:25:00,399.11,399.39,398.61,398.81,744.0,393.7744,394.0507,393.2811,393.4784,744.0
2023-05-10 10:30:00,399.31,399.39,398.89,399.27,600.0,393.9717,394.0507,393.5573,393.9323,600.0
2023-05-10 10:35:00,398.56,398.92,397.57,397.57,1011.0,393.2317,393.5869,392.255,392.255,1011.0
2023-05-10 10:40:00,397.88,398.43,397.61,397.61,704.0,392.5608,393.1035,392.2944,392.2944,704.0
2023-05-10 10:45:00,397.09,397.89,396.56,397.88,700.0,391.7814,392.5707,391.2585,392.5608,700.0
2023-05-10 10:50:00,397.26,397.4,396.86,397.31,1302.0,391.9491,392.0873,391.5545,391.9985,1302.0
2023-05-10 10:55:00,396.42,396.92,396.41,396.62,500.0,391.1204,391.6137,391.1105,391.3177,500.0
2023-05-10 11:00:00,396.37,396.99,396.36,396.58,500.0,391.071,391.6827,391.0612,391.2782,500.0
2023-05-10 11:05:00,396.79,396.79,396.77,396.77,200.0,391.4854,391.4854,391.4657,391.4657,200.0
2023-05-10 11:10:00,396.74,396.74,396.59,396.6,300.0,391.4361,391.4361,391.2881,391.2979,300.0
2023-05-10 11:15:00,397.11,397.8,396.83,397.8,500.0,391.8011,392.4819,391.5249,392.4819,500.0
2023-05-10 11:20:00,397.56,397.94,397.17,397.17,1835.0,392.2451,392.62,391.8603,391.8603,1835.0
2023-05-10 11:25:00,397.52,397.52,397.52,397.52,138.0,392.2056,392.2056,392.2056,392.2056,138.0
2023-05-10 11:30:00,397.31,398.25,397.3,398.12,2506.0,391.9985,392.9259,391.9886,392.7976,2506.0
2023-05-10 11:35:00,397.94,397.95,397.4,397.4,307.0,392.62,392.6299,392.0873,392.0873,307.0
2023-05-10 11:40:00,397.4,397.4,397.4,397.4,0.0,392.0873,392.0873,392.0873,392.0873,0.0
2023-05-10 11:45:00,397.0,397.38,396.83,396.83,1300.0,391.6926,392.0675,391.5249,391.5249,1300.0
2023-05-10 11:50:00,397.13,397.32,397.13,397.3,300.0,391.8209,392.0083,391.8209,391.9886,300.0
2023-05-10 11:55:00,397.2,397.23,396.54,397.14,1300.0,391.8899,391.9195,391.2388,391.8307,1300.0
2023-05-10 12:00:00,396.85,397.04,396.72,397.04,403.0,391.5446,391.7321,391.4163,391.7321,403.0
2023-05-10 12:05:00,396.47,396.61,396.47,396.61,450.0,391.1697,391.3078,391.1697,391.3078,450.0
2023-05-10 12:10:00,396.64,396.84,396.64,396.84,400.0,391.3374,391.5347,391.3374,391.5347,400.0
2023-05-10 12:15:00,397.41,397.63,396.85,397.63,578.0,392.0971,392.3142,391.5446,392.3142,578.0
2023-05-10 12:20:00,398.14,398.14,398.14,398.14,100.0,392.8174,392.8174,392.8174,392.8174,100.0
2023-05-10 12:25:00,398.14,398.23,397.54,397.72,1857.0,392.8174,392.9062,392.2254,392.403,1857.0
2023-05-10 12:30:00,398.01,398.19,398.01,398.19,426.0,392.6891,392.8667,392.6891,392.8667,426.0
2023-05-10 12:35:00,397.87,397.87,397.53,397.57,705.0,392.551,392.551,392.2155,392.255,705.0
2023-05-10 12:40:00,398.06,399.11,398.06,399.11,2800.0,392.7384,393.7744,392.7384,393.7744,2800.0
2023-05-10 12:45:00,399.16,399.16,398.62,398.62,1100.0,393.8237,393.8237,393.2909,393.2909,1100.0
2023-05-10 12:50:00,398.41,398.41,398.22,398.22,400.0,393.0838,393.0838,392.8963,392.8963,400.0
2023-05-10 12:55:00,398.14,398.14,397.85,397.86,300.0,392.8174,392.8174,392.5312,392.5411,300.0
2023-05-10 13:00:00,397.71,398.02,397.66,397.66,300.0,392.3931,392.699,392.3438,392.3438,300.0
2023-05-10 13:05:00,397.95,398.05,397.55,397.56,1200.0,392.6299,392.7286,392.2352,392.2451,1200.0
2023-05-10 13:10:00,396.88,397.26,396.87,397.26,200.0,391.5742,391.9491,391.5643,391.9491,200.0
2023-05-10 13:15:00,396.89,397.1,396.89,397.1,369.0,391.5841,391.7913,391.5841,391.7913,369.0
2023-05-10 13:20:00,396.92,396.92,396.63,396.68,401.0,391.6137,391.6137,391.3275,391.3769,401.0
2023-05-10 13:25:00,395.93,396.11,395.52,396.11,506.0,390.6369,390.8145,390.2324,390.8145,506.0
2023-05-10 13:30:00,396.27,396.31,396.27,396.31,200.0,390.9724,391.0118,390.9724,391.0118,200.0
2023-05-10 13:35:00,396.58,396.67,396.45,396.45,750.0,391.2782,391.367,391.15,391.15,750.0
2023-05-10 13:40:00,396.73,396.86,396.67,396.86,500.0,391.4262,391.5545,391.367,391.5545,500.0
2023-05-10 13:45:00,397.67,397.67,397.5,397.5,300.0,392.3536,392.3536,392.1859,392.1859,300.0
2023-05-10 13:50:00,397.28,397.33,397.04,397.04,850.0,391.9689,392.0182,391.7321,391.7321,850.0
2023-05-10 13:55:00,397.04,397.04,397.04,397.04,0.0,391.7321,391.7321,391.7321,391.7321,0.0
2023-05-10 14:00:00,398.19,398.19,397.98,397.98,323.0,392.8667,392.8667,392.6595,392.6595,323.0
2023-05-10 14:05:00,398.2,398.6,398.06,398.6,945.0,392.8766,393.2712,392.7384,393.2712,945.0
2023-05-10 14:10:00,398.35,398.79,398.34,398.79,707.0,393.0246,393.4587,393.0147,393.4587,707.0
2023-05-10 14:15:00,399.32,399.32,398.98,398.98,300.0,393.9816,393.9816,393.6461,393.6461,300.0
2023-05-10 14:20:00,399.37,399.37,398.37,398.37,700.0,394.0309,394.0309,393.0443,393.0443,700.0
2023-05-10 14:25:00,398.88,399.39,398.88,399.38,800.0,393.5475,394.0507,393.5475,394.0408,800.0
2023-05-10 14:30:00,399.8,399.89,399.68,399.71,973.0,394.4552,394.544,394.3368,394.3664,973.0
2023-05-10 14:35:00,399.97,400.16,399.97,400.12,500.0,394.6229,394.8104,394.6229,394.7709,500.0
2023-05-10 14:40:00,400.48,401.47,400.48,401.46,1694.0,395.1261,396.1028,395.1261,396.093,1694.0
2023-05-10 14:45:00,401.22,401.26,400.61,400.61,1547.0,395.8562,395.8957,395.2543,395.2543,1547.0
2023-05-10 14:50:00,400.59,400.8,400.45,400.5,780.0,395.2346,395.4418,395.0965,395.1458,780.0
2023-05-10 14:55:00,400.22,400.36,400.03,400.03,1200.0,394.8696,395.0077,394.6821,394.6821,1200.0
2023-05-10 15:00:00,400.11,400.12,399.66,399.88,1915.0,394.761,394.7709,394.317,394.5341,1915.0
2023-05-10 15:05:00,400.04,400.21,399.96,400.21,600.0,394.692,394.8597,394.613,394.8597,600.0
2023-05-10 15:10:00,400.09,400.13,399.8,399.8,600.0,394.7413,394.7808,394.4552,394.4552,600.0
2023-05-10 15:15:00,399.62,400.1,399.48,400.04,1040.0,394.2776,394.7512,394.1394,394.692,1040.0
2023-05-10 15:20:00,400.34,401.0,400.34,401.0,900.0,394.9879,395.6391,394.9879,395.6391,900.0
2023-05-10 15:25:00,401.56,401.85,401.33,401.36,3448.0,396.1916,396.4778,395.9647,395.9943,3448.0
2023-05-10 15:30:00,401.57,402.37,401.56,402.36,1579.0,396.2015,396.9908,396.1916,396.9809,1579.0
2023-05-10 15:35:00,402.06,402.41,401.95,402.19,2756.0,396.685,397.0303,396.5764,396.8132,2756.0
2023-05-10 15:40:00,402.21,402.53,401.53,401.65,7480.0,396.833,397.1487,396.162,396.2804,7480.0
2023-05-10 15:45:00,401.59,401.6,401.13,401.42,8057.0,396.2212,396.2311,395.7674,396.0535,8057.0
2023-05-10 15:50:00,400.68,401.07,400.44,401.07,8416.0,395.3234,395.7082,395.0866,395.7082,8416.0
2023-05-10 15:55:00,401.13,401.33,400.7,400.92,18524.0,395.7674,395.9647,395.3431,395.5602,18524.0
2023-05-11 09:30:00,398.35,400.77,398.35,399.13,3730.0,393.0246,395.4122,393.0246,393.7941,3730.0
2023-05-11 09:35:00,398.25,399.8,398.25,399.8,1032.0,392.9259,394.4552,392.9259,394.4552,1032.0
2023-05-11 09:40:00,401.95,401.95,401.94,401.95,100.0,396.5764,396.5764,396.5666,396.5764,100.0
2023-05-11 09:45:00,400.84,401.21,399.38,399.38,800.0,395.4813,395.8463,394.0408,394.0408,800.0
2023-05-11 09:50:00,399.27,399.27,398.48,398.49,600.0,393.9323,393.9323,393.1528,393.1627,600.0
2023-05-11 09:55:00,398.83,399.15,398.02,398.31,2000.0,393.4981,393.8139,392.699,392.9851,2000.0
2023-05-11 10:00:00,398.27,398.29,398.14,398.14,1000.0,392.9456,392.9654,392.8174,392.8174,1000.0
2023-05-11 10:05:00,397.96,397.96,397.52,397.57,1100.0,392.6398,392.6398,392.2056,392.255,1100.0
2023-05-11 10:10:00,397.34,397.61,396.63,396.69,1650.0,392.0281,392.2944,391.3275,391.3867,1650.0
2023-05-11 10:15:00,397.0,397.47,396.39,396.39,1200.0,391.6926,392.1563,391.0908,391.0908,1200.0
2023-05-11 10:20:00,396.06,396.92,395.66,396.64,4137.0,390.7652,391.6137,390.3705,391.3374,4137.0
2023-05-11 10:25:00,397.28,398.13,397.28,397.82,452.0,391.9689,392.8075,391.9689,392.5016,452.0
2023-05-11 10:30:00,397.81,397.81,397.81,397.81,100.0,392.4918,392.4918,392.4918,392.4918,100.0
2023-05-11 10:35:00,397.81,397.81,397.81,397.81,0.0,392.4918,392.4918,392.4918,392.4918,0.0
2023-05-11 10:40:00,398.4,398.62,397.84,398.11,1501.0,393.0739,393.2909,392.5214,392.7878,1501.0
2023-05-11 10:45:00,398.79,399.36,398.79,398.97,500.0,393.4587,394.0211,393.4587,393.6363,500.0
2023-05-11 10:50:00,398.63,398.63,398.21,398.39,300.0,393.3008,393.3008,392.8864,393.064,300.0
2023-05-11 10:55:00,397.65,398.02,397.59,397.59,900.0,392.3339,392.699,392.2747,392.2747,900.0
2023-05-11 11:00:00,398.54,398.73,398.54,398.73,200.0,393.212,393.3995,393.212,393.3995,200.0
2023-05-11 11:05:00,398.69,398.69,398.2,398.29,1800.0,393.36,393.36,392.8766,392.9654,1800.0
2023-05-11 11:10:00,397.97,397.97,397.6,397.6,200.0,392.6496,392.6496,392.2846,392.2846,200.0
2023-05-11 11:15:00,396.92,397.36,396.65,397.26,1300.0,391.6137,392.0478,391.3473,391.9491,1300.0
2023-05-11 11:20:00,397.46,397.95,396.59,397.87,3100.0,392.1465,392.6299,391.2881,392.551,3100.0
2023-05-11 11:25:00,397.13,397.67,396.86,396.87,1400.0,391.8209,392.3536,391.5545,391.5643,1400.0
2023-05-11 11:30:00,396.92,397.52,396.91,397.35,1713.0,391.6137,392.2056,391.6038,392.0379,1713.0
2023-05-11 11:35:00,397.47,397.64,397.29,397.33,1100.0,392.1563,392.324,391.9787,392.0182,1100.0
2023-05-11 11:40:00,396.87,397.78,396.87,397.78,766.0,391.5643,392.4622,391.5643,392.4622,766.0
2023-05-11 11:45:00,397.16,397.16,397.13,397.13,200.0,391.8505,391.8505,391.8209,391.8209,200.0
2023-05-11 11:50:00,397.34,397.38,397.07,397.07,500.0,392.0281,392.0675,391.7617,391.7617,500.0
2023-05-11 11:55:00,397.17,397.52,396.72,397.51,1200.0,391.8603,392.2056,391.4163,392.1958,1200.0
2023-05-11 12:00:00,397.62,397.62,397.51,397.52,300.0,392.3043,392.3043,392.1958,392.2056,300.0
2023-05-11 12:05:00,397.37,397.94,397.37,397.94,300.0,392.0577,392.62,392.0577,392.62,300.0
2023-05-11 12:10:00,397.94,397.94,397.94,397.94,0.0,392.62,392.62,392.62,392.62,0.0
2023-05-11 12:15:00,397.89,398.17,397.64,398.17,1951.0,392.5707,392.847,392.324,392.847,1951.0
2023-05-11 12:20:00,398.17,398.17,398.17,398.17,0.0,392.847,392.847,392.847,392.847,0.0
2023-05-11 12:25:00,398.65,398.69,398.26,398.5,638.0,393.3205,393.36,392.9358,393.1725,638.0
2023-05-11 12:30:00,398.5,398.5,398.5,398.5,0.0,393.1725,393.1725,393.1725,393.1725,0.0
2023-05-11 12:35:00,398.23,398.63,398.23,398.47,1542.0,392.9062,393.3008,392.9062,393.1429,1542.0
2023-05-11 12:40:00,398.27,398.27,398.27,398.27,100.0,392.9456,392.9456,392.9456,392.9456,100.0
2023-05-11 12:45:00,398.72,398.72,398.72,398.72,100.0,393.3896,393.3896,393.3896,393.3896,100.0
2023-05-11 12:50:00,398.63,398.79,398.62,398.79,239.0,393.3008,393.4587,393.2909,393.4587,239.0
2023-05-11 12:55:00,399.28,399.29,398.88,398.88,735.0,393.9421,393.952,393.5475,393.5475,735.0
2023-05-11 13:00:00,398.44,398.44,398.28,398.28,200.0,393.1134,393.1134,392.9555,392.9555,200.0
2023-05-11 13:05:00,398.28,398.28,398.28,398.28,0.0,392.9555,392.9555,392.9555,392.9555,0.0
2023-05-11 13:10:00,398.35,398.35,398.08,398.18,506.0,393.0246,393.0246,392.7582,392.8568,506.0
2023-05-11 13:15:00,398.18,398.18,398.18,398.18,0.0,392.8568,392.8568,392.8568,392.8568,0.0
2023-05-11 13:20:00,398.03,398.13,398.03,398.13,300.0,392.7088,392.8075,392.7088,392.8075,300.0
2023-05-11 13:25:00,398.63,398.63,398.63,398.63,100.0,393.3008,393.3008,393.3008,393.3008,100.0
2023-05-11 13:30:00,398.58,399.53,398.58,399.53,500.0,393.2515,394.1888,393.2515,394.1888,500.0
2023-05-11 13:35:00,399.74,400.14,399.22,400.14,659.0,394.396,394.7906,393.8829,394.7906,659.0
2023-05-11 13:40:00,399.82,400.34,399.45,399.45,2131.0,394.4749,394.9879,394.1098,394.1098,2131.0
2023-05-11 13:45:00,399.36,399.66,399.16,399.16,2200.0,394.0211,394.317,393.8237,393.8237,2200.0
2023-05-11 13:50:00,398.58,399.14,398.58,399.14,700.0,393.2515,393.804,393.2515,393.804,700.0
2023-05-11 13:55:00,399.09,399.24,399.09,399.21,613.0,393.7547,393.9027,393.7547,393.8731,613.0
2023-05-11 14:00:00,399.75,399.86,399.2,399.83,1105.0,394.4058,394.5144,393.8632,394.4848,1105.0
2023-05-11 14:05:00,399.9,400.22,399.89,400.22,400.0,394.5538,394.8696,394.544,394.8696,400.0
2023-05-11 14:10:00,400.11,400.52,400.1,400.29,1117.0,394.761,395.1655,394.7512,394.9386,1117.0
2023-05-11 14:15:00,400.23,400.47,400.02,400.38,2241.0,394.8794,395.1162,394.6722,395.0274,2241.0
2023-05-11 14:20:00,400.38,400.58,400.07,400.58,1301.0,395.0274,395.2247,394.7216,395.2247,1301.0
2023-05-11 14:25:00,401.02,401.57,400.8,401.08,1208.0,395.6589,396.2015,395.4418,395.7181,1208.0
2023-05-11 14:30:00,400.89,400.89,400.82,400.83,563.0,395.5306,395.5306,395.4615,395.4714,563.0
2023-05-11 14:35:00,400.79,400.89,400.59,400.89,1078.0,395.4319,395.5306,395.2346,395.5306,1078.0
2023-05-11 14:40:00,400.98,401.93,400.89,401.93,2500.0,395.6194,396.5567,395.5306,396.5567,2500.0
2023-05-11 14:45:00,401.94,401.98,401.48,401.9,1800.0,396.5666,396.606,396.1127,396.5271,1800.0
2023-05-11 14:50:00,402.0,402.0,401.76,401.81,2552.0,396.6258,396.6258,396.389,396.4383,2552.0
2023-05-11 14:55:00,401.57,401.97,401.45,401.97,900.0,396.2015,396.5962,396.0831,396.5962,900.0
2023-05-11 15:00:00,401.71,402.21,401.7,402.21,1463.0,396.3396,396.833,396.3298,396.833,1463.0
2023-05-11 15:05:00,402.0,402.46,401.99,402.46,1007.0,396.6258,397.0796,396.6159,397.0796,1007.0
2023-05-11 15:10:00,402.26,402.45,402.26,402.45,1100.0,396.8823,397.0697,396.8823,397.0697,1100.0
2023-05-11 15:15:00,402.44,402.44,401.38,401.4,5710.0,397.0599,397.0599,396.014,396.0338,5710.0
2023-05-11 15:20:00,401.37,401.38,400.72,400.75,3936.0,396.0042,396.014,395.3629,395.3925,3936.0
2023-05-11 15:25:00,400.61,401.16,400.32,400.84,3922.0,395.2543,395.797,394.9682,395.4813,3922.0
2023-05-11 15:30:00,400.74,400.74,399.91,400.12,4150.0,395.3826,395.3826,394.5637,394.7709,4150.0
2023-05-11 15:35:00,400.06,400.15,399.65,400.02,6011.0,394.7117,394.8005,394.3072,394.6722,6011.0
2023-05-11 15:40:00,399.92,399.99,399.41,399.51,5349.0,394.5736,394.6426,394.0704,394.169,5349.0
2023-05-11 15:45:00,399.43,400.55,399.27,400.51,5372.0,394.0901,395.1951,393.9323,395.1557,5372.0
2023-05-11 15:50:00,400.32,400.9,400.15,400.76,4073.0,394.9682,395.5405,394.8005,395.4023,4073.0
2023-05-11 15:55:00,400.98,400.98,400.31,400.52,7708.0,395.6194,395.6194,394.9584,395.1655,7708.0
2023-05-12 09:30:00,401.75,403.15,401.38,402.63,2606.0,396.3791,397.7604,396.014,397.2473,2606.0
2023-05-12 09:35:00,403.0,403.71,402.42,402.43,1214.0,397.6124,398.3129,397.0401,397.05,1214.0
2023-05-12 09:40:00,402.47,402.48,402.24,402.24,350.0,397.0895,397.0993,396.8625,396.8625,350.0
2023-05-12 09:45:00,402.84,402.84,402.0,402.1,1033.0,397.4545,397.4545,396.6258,396.7244,1033.0
2023-05-12 09:50:00,402.74,403.03,402.36,403.02,500.0,397.3559,397.642,396.9809,397.6321,500.0
2023-05-12 09:55:00,402.12,402.59,402.12,402.51,730.0,396.7442,397.2079,396.7442,397.1289,730.0
2023-05-12 10:00:00,401.93,402.59,401.93,402.59,600.0,396.5567,397.2079,396.5567,397.2079,600.0
2023-05-12 10:05:00,401.9,403.44,401.89,403.16,1717.0,396.5271,398.0465,396.5172,397.7702,1717.0
2023-05-12 10:10:00,402.83,404.01,402.83,404.01,1570.0,397.4447,398.6089,397.4447,398.6089,1570.0
2023-05-12 10:15:00,403.61,403.62,402.88,403.18,1546.0,398.2142,398.2241,397.494,397.79,1546.0
2023-05-12 10:20:00,403.07,403.31,402.83,403.03,1514.0,397.6815,397.9182,397.4447,397.642,1514.0
2023-05-12 10:25:00,403.03,403.03,403.03,403.03,0.0,397.642,397.642,397.642,397.642,0.0
2023-05-12 10:30:00,402.39,403.5,402.39,403.5,6231.0,397.0105,398.1057,397.0105,398.1057,6231.0
2023-05-12 10:35:00,403.02,403.28,401.78,401.78,1443.0,397.6321,397.8886,396.4087,396.4087,1443.0
2023-05-12 10:40:00,401.3,401.81,401.3,401.81,700.0,395.9351,396.4383,395.9351,396.4383,700.0
2023-05-12 10:45:00,401.97,402.25,401.89,402.25,500.0,396.5962,396.8724,396.5172,396.8724,500.0
2023-05-12 10:50:00,401.61,401.61,401.15,401.31,919.0,396.241,396.241,395.7871,395.945,919.0
2023-05-12 10:55:00,401.93,402.33,401.76,402.33,400.0,396.5567,396.9513,396.389,396.9513,400.0
2023-05-12 11:00:00,402.97,402.97,402.25,402.91,800.0,397.5828,397.5828,396.8724,397.5236,800.0
2023-05-12 11:05:00,403.13,404.11,403.13,404.11,2180.0,397.7407,398.7075,397.7407,398.7075,2180.0
2023-05-12 11:10:00,404.02,404.14,403.14,403.14,2270.0,398.6188,398.7371,397.7505,397.7505,2270.0
2023-05-12 11:15:00,401.86,402.03,401.66,401.9,1400.0,396.4876,396.6554,396.2903,396.5271,1400.0
2023-05-12 11:20:00,401.61,401.69,401.21,401.36,500.0,396.241,396.3199,395.8463,395.9943,500.0
2023-05-12 11:25:00,401.16,401.6,401.15,401.6,937.0,395.797,396.2311,395.7871,396.2311,937.0
2023-05-12 11:30:00,401.61,402.26,401.6,401.94,1122.0,396.241,396.8823,396.2311,396.5666,1122.0
2023-05-12 11:35:00,402.01,402.29,401.57,401.76,2867.0,396.6356,396.9119,396.2015,396.389,2867.0
2023-05-12 11:40:00,401.57,401.57,401.44,401.57,1309.0,396.2015,396.2015,396.0732,396.2015,1309.0
2023-05-12 11:45:00,401.49,401.75,401.48,401.72,800.0,396.1226,396.3791,396.1127,396.3495,800.0
2023-05-12 11:50:00,401.72,401.72,401.72,401.72,0.0,396.3495,396.3495,396.3495,396.3495,0.0
2023-05-12 11:55:00,401.56,401.93,401.55,401.93,538.0,396.1916,396.5567,396.1818,396.5567,538.0
2023-05-12 12:00:00,401.45,401.45,400.69,400.7,1802.0,396.0831,396.0831,395.3333,395.3431,1802.0
2023-05-12 12:05:00,400.68,400.84,400.68,400.84,344.0,395.3234,395.4813,395.3234,395.4813,344.0
2023-05-12 12:10:00,400.53,400.6,400.49,400.49,500.0,395.1754,395.2445,395.1359,395.1359,500.0
2023-05-12 12:15:00,400.49,400.49,400.49,400.49,0.0,395.1359,395.1359,395.1359,395.1359,0.0
2023-05-12 12:20:00,400.44,400.44,399.81,399.94,1202.0,395.0866,395.0866,394.465,394.5933,1202.0
2023-05-12 12:25:00,399.94,399.94,399.94,399.94,0.0,394.5933,394.5933,394.5933,394.5933,0.0
2023-05-12 12:30:00,400.02,400.02,399.73,399.73,400.0,394.6722,394.6722,394.3861,394.3861,400.0
2023-05-12 12:35:00,398.95,398.95,398.95,398.95,100.0,393.6165,393.6165,393.6165,393.6165,100.0
2023-05-12 12:40:00,398.95,398.95,398.95,398.95,0.0,393.6165,393.6165,393.6165,393.6165,0.0
2023-05-12 12:45:00,398.74,398.74,397.95,397.95,327.0,393.4093,393.4093,392.6299,392.6299,327.0
2023-05-12 12:50:00,398.34,398.34,398.17,398.17,200.0,393.0147,393.0147,392.847,392.847,200.0
2023-05-12 12:55:00,398.27,398.5,398.27,398.38,300.0,392.9456,393.1725,392.9456,393.0542,300.0
2023-05-12 13:00:00,398.17,398.61,398.03,398.61,1124.0,392.847,393.2811,392.7088,393.2811,1124.0
2023-05-12 13:05:00,398.53,398.53,398.26,398.27,423.0,393.2021,393.2021,392.9358,392.9456,423.0
2023-05-12 13:10:00,398.27,398.27,398.26,398.26,200.0,392.9456,392.9456,392.9358,392.9358,200.0
2023-05-12 13:15:00,397.69,397.69,397.69,397.69,100.0,392.3734,392.3734,392.3734,392.3734,100.0
2023-05-12 13:20:00,398.11,398.67,398.11,398.56,1191.0,392.7878,393.3403,392.7878,393.2317,1191.0
2023-05-12 13:25:00,398.52,398.52,398.26,398.27,410.0,393.1923,393.1923,392.9358,392.9456,410.0
2023-05-12 13:30:00,398.53,398.65,398.15,398.28,2300.0,393.2021,393.3205,392.8272,392.9555,2300.0
2023-05-12 13:35:00,398.27,398.38,398.1,398.16,1441.0,392.9456,393.0542,392.7779,392.8371,1441.0
2023-05-12 13:40:00,397.92,397.94,397.84,397.94,300.0,392.6003,392.62,392.5214,392.62,300.0
2023-05-12 13:45:00,398.04,398.36,397.84,398.36,1400.0,392.7187,393.0344,392.5214,393.0344,1400.0
2023-05-12 13:50:00,398.34,398.51,397.84,398.04,2700.0,393.0147,393.1824,392.5214,392.7187,2700.0
2023-05-12 13:55:00,398.04,398.04,398.04,398.04,0.0,392.7187,392.7187,392.7187,392.7187,0.0
2023-05-12 14:00:00,398.0,398.72,397.82,398.72,2521.0,392.6792,393.3896,392.5016,393.3896,2521.0
2023-05-12 14:05:00,398.52,398.86,398.01,398.4,1310.0,393.1923,393.5277,392.6891,393.0739,1310.0
2023-05-12 14:10:00,398.48,398.48,398.0,398.0,1577.0,393.1528,393.1528,392.6792,392.6792,1577.0
2023-05-12 14:15:00,398.02,398.04,398.0,398.01,1333.0,392.699,392.7187,392.6792,392.6891,1333.0
2023-05-12 14:20:00,398.05,398.13,398.0,398.02,8039.0,392.7286,392.8075,392.6792,392.699,8039.0
2023-05-12 14:25:00,398.02,398.15,397.76,398.04,9546.0,392.699,392.8272,392.4424,392.7187,9546.0
2023-05-12 14:30:00,398.06,398.65,398.0,398.65,5501.0,392.7384,393.3205,392.6792,393.3205,5501.0
2023-05-12 14:35:00,398.17,398.47,398.17,398.47,1100.0,392.847,393.1429,392.847,393.1429,1100.0
2023-05-12 14:40:00,398.46,398.46,398.0,398.24,2622.0,393.1331,393.1331,392.6792,392.916,2622.0
2023-05-12 14:45:00,398.24,398.24,398.24,398.24,0.0,392.916,392.916,392.916,392.916,0.0
2023-05-12 14:50:00,398.7,398.84,398.7,398.83,400.0,393.3699,393.508,393.3699,393.4981,400.0
2023-05-12 14:55:00,399.37,399.37,399.19,399.19,300.0,394.0309,394.0309,393.8533,393.8533,300.0
2023-05-12 15:00:00,399.56,399.56,399.29,399.39,500.0,394.2184,394.2184,393.952,394.0507,500.0
2023-05-12 15:05:00,399.8,399.8,399.56,399.72,3500.0,394.4552,394.4552,394.2184,394.3762,3500.0
2023-05-12 15:10:00,399.63,399.73,398.95,399.15,1002.0,394.2874,394.3861,393.6165,393.8139,1002.0
2023-05-12 15:15:00,399.22,399.22,398.92,399.06,3100.0,393.8829,393.8829,393.5869,393.7251,3100.0
2023-05-12 15:20:00,399.06,399.13,398.93,398.93,2100.0,393.7251,393.7941,393.5968,393.5968,2100.0
2023-05-12 15:25:00,398.66,398.66,398.34,398.63,1450.0,393.3304,393.3304,393.0147,393.3008,1450.0
2023-05-12 15:30:00,398.65,399.1,398.64,399.02,2907.0,393.3205,393.7645,393.3107,393.6856,2907.0
2023-05-12 15:35:00,399.23,399.58,399.18,399.58,3750.0,393.8928,394.2381,393.8435,394.2381,3750.0
2023-05-12 15:40:00,399.99,400.7,399.99,400.7,1680.0,394.6426,395.3431,394.6426,395.3431,1680.0
2023-05-12 15:45:00,400.61,401.21,400.61,401.21,5679.0,395.2543,395.8463,395.2543,395.8463,5679.0
2023-05-12 15:50:00,401.17,401.99,401.13,401.98,4797.0,395.8069,396.6159,395.7674,396.606,4797.0
2023-05-12 15:55:00,402.09,402.75,401.96,402.57,15899.0,396.7146,397.3657,396.5863,397.1881,15899.0
2023-05-15 09:30:00,401.65,402.0,401.17,402.0,3600.0,396.2804,396.6258,395.8069,396.6258,3600.0
2023-05-15 09:35:00,401.62,402.0,400.54,401.27,1326.0,396.2508,396.6258,395.1853,395.9055,1326.0
2023-05-15 09:40:00,401.09,402.1,400.94,402.1,1500.0,395.7279,396.7244,395.5799,396.7244,1500.0
2023-05-15 09:45:00,401.96,401.96,401.19,401.19,1300.0,396.5863,396.5863,395.8266,395.8266,1300.0
2023-05-15 09:50:00,401.36,401.9,401.35,401.75,579.0,395.9943,396.5271,395.9844,396.3791,579.0
2023-05-15 09:55:00,402.04,402.04,401.2,401.51,7929.0,396.6652,396.6652,395.8365,396.1423,7929.0
2023-05-15 10:00:00,401.97,402.03,401.59,401.64,1500.0,396.5962,396.6554,396.2212,396.2706,1500.0
2023-05-15 10:05:00,401.43,402.11,401.19,401.42,2303.0,396.0634,396.7343,395.8266,396.0535,2303.0
2023-05-15 10:10:00,401.42,401.78,401.1,401.32,1829.0,396.0535,396.4087,395.7378,395.9548,1829.0
2023-05-15 10:15:00,401.61,401.61,401.04,401.14,2312.0,396.241,396.241,395.6786,395.7773,2312.0
2023-05-15 10:20:00,401.09,401.58,401.07,401.36,828.0,395.7279,396.2114,395.7082,395.9943,828.0
2023-05-15 10:25:00,401.31,402.74,401.3,402.44,2931.0,395.945,397.3559,395.9351,397.0599,2931.0
2023-05-15 10:30:00,402.53,402.53,402.25,402.27,1102.0,397.1487,397.1487,396.8724,396.8921,1102.0
2023-05-15 10:35:00,402.31,402.76,402.31,402.68,1100.0,396.9316,397.3756,396.9316,397.2967,1100.0
2023-05-15 10:40:00,402.91,402.91,402.66,402.66,400.0,397.5236,397.5236,397.2769,397.2769,400.0
2023-05-15 10:45:00,402.72,402.98,402.57,402.63,1100.0,397.3361,397.5927,397.1881,397.2473,1100.0
2023-05-15 10:50:00,402.52,402.55,402.36,402.37,1200.0,397.1388,397.1684,396.9809,396.9908,1200.0
2023-05-15 10:55:00,402.35,402.35,401.8,401.85,3900.0,396.9711,396.9711,396.4284,396.4778,3900.0
2023-05-15 11:00:00,401.85,402.01,401.42,401.46,17446.0,396.4778,396.6356,396.0535,396.093,17446.0
2023-05-15 11:05:00,401.49,401.51,400.88,401.41,3301.0,396.1226,396.1423,395.5207,396.0436,3301.0
2023-05-15 11:10:00,401.34,401.34,399.88,400.16,10571.0,395.9746,395.9746,394.5341,394.8104,10571.0
2023-05-15 11:15:00,400.13,400.52,400.12,400.52,891.0,394.7808,395.1655,394.7709,395.1655,891.0
2023-05-15 11:20:00,400.31,401.13,400.29,401.13,2502.0,394.9584,395.7674,394.9386,395.7674,2502.0
2023-05-15 11:25:00,401.17,401.21,400.79,400.98,2194.0,395.8069,395.8463,395.4319,395.6194,2194.0
2023-05-15 11:30:00,400.84,401.31,400.78,400.79,2300.0,395.4813,395.945,395.4221,395.4319,2300.0
2023-05-15 11:35:00,400.97,401.27,400.68,400.69,2002.0,395.6095,395.9055,395.3234,395.3333,2002.0
2023-05-15 11:40:00,400.29,400.29,399.66,399.78,1027.0,394.9386,394.9386,394.317,394.4354,1027.0
2023-05-15 11:45:00,400.05,401.01,399.71,400.83,6959.0,394.7018,395.649,394.3664,395.4714,6959.0
2023-05-15 11:50:00,401.02,401.44,400.89,400.89,4206.0,395.6589,396.0732,395.5306,395.5306,4206.0
2023-05-15 11:55:00,401.06,401.36,401.06,401.35,800.0,395.6983,395.9943,395.6983,395.9844,800.0
2023-05-15 12:00:00,401.35,401.75,401.09,401.37,2050.0,395.9844,396.3791,395.7279,396.0042,2050.0
2023-05-15 12:05:00,401.11,401.42,401.1,401.42,600.0,395.7477,396.0535,395.7378,396.0535,600.0
2023-05-15 12:10:00,401.46,401.46,401.15,401.18,300.0,396.093,396.093,395.7871,395.8167,300.0
2023-05-15 12:15:00,401.22,402.05,401.21,402.05,1000.0,395.8562,396.6751,395.8463,396.6751,1000.0
2023-05-15 12:20:00,402.18,402.25,401.75,402.06,4649.0,396.8034,396.8724,396.3791,396.685,4649.0
2023-05-15 12:25:00,402.06,402.43,402.01,402.43,1700.0,396.685,397.05,396.6356,397.05,1700.0
2023-05-15 12:30:00,402.49,402.82,402.49,402.68,1200.0,397.1092,397.4348,397.1092,397.2967,1200.0
2023-05-15 12:35:00,402.51,402.51,402.12,402.12,400.0,397.1289,397.1289,396.7442,396.7442,400.0
2023-05-15 12:40:00,401.92,402.0,401.57,402.0,1456.0,396.5468,396.6258,396.2015,396.6258,1456.0
2023-05-15 12:45:00,402.28,402.29,401.89,402.29,300.0,396.902,396.9119,396.5172,396.9119,300.0
2023-05-15 12:50:00,402.69,402.87,402.62,402.71,903.0,397.3065,397.4841,397.2375,397.3263,903.0
2023-05-15 12:55:00,402.74,402.88,402.74,402.88,300.0,397.3559,397.494,397.3559,397.494,300.0
2023-05-15 13:00:00,402.78,402.79,402.64,402.64,200.0,397.3953,397.4052,397.2572,397.2572,200.0
2023-05-15 13:05:00,402.94,403.26,402.94,403.26,444.0,397.5532,397.8689,397.5532,397.8689,444.0
2023-05-15 13:10:00,403.52,403.52,403.16,403.38,579.0,398.1254,398.1254,397.7702,397.9873,579.0
2023-05-15 13:15:00,403.68,403.75,403.14,403.14,1999.0,398.2833,398.3524,397.7505,397.7505,1999.0
2023-05-15 13:20:00,403.07,403.12,403.04,403.05,300.0,397.6815,397.7308,397.6519,397.6617,300.0
2023-05-15 13:25:00,403.24,403.24,403.09,403.1,300.0,397.8492,397.8492,397.7012,397.7111,300.0
2023-05-15 13:30:00,402.81,403.25,402.81,403.09,1424.0,397.4249,397.859,397.4249,397.7012,1424.0
2023-05-15 13:35:00,403.09,403.09,402.92,402.92,400.0,397.7012,397.7012,397.5335,397.5335,400.0
2023-05-15 13:40:00,402.74,402.74,402.4,402.4,1103.0,397.3559,397.3559,397.0204,397.0204,1103.0
2023-05-15 13:45:00,402.4,402.5,402.18,402.37,2774.0,397.0204,397.1191,396.8034,396.9908,2774.0
2023-05-15 13:50:00,402.3,402.87,402.06,402.87,3224.0,396.9217,397.4841,396.685,397.4841,3224.0
2023-05-15 13:55:00,402.89,403.42,402.76,403.42,1200.0,397.5039,398.0268,397.3756,398.0268,1200.0
2023-05-15 14:00:00,403.58,403.78,403.45,403.65,2800.0,398.1846,398.382,398.0564,398.2537,2800.0
2023-05-15 14:05:00,403.65,404.57,403.54,404.48,4359.0,398.2537,399.1614,398.1452,399.0726,4359.0
2023-05-15 14:10:00,404.35,404.57,404.35,404.47,811.0,398.9443,399.1614,398.9443,399.0627,811.0
2023-05-15 14:15:00,404.59,404.65,404.0,404.47,4217.0,399.1811,399.2403,398.599,399.0627,4217.0
2023-05-15 14:20:00,404.47,404.48,403.79,403.79,2730.0,399.0627,399.0726,398.3918,398.3918,2730.0
2023-05-15 14:25:00,404.11,404.11,403.73,403.73,2800.0,398.7075,398.7075,398.3326,398.3326,2800.0
2023-05-15 14:30:00,403.87,404.1,403.66,403.85,4018.0,398.4708,398.6977,398.2636,398.451,4018.0
2023-05-15 14:35:00,403.84,404.15,403.84,404.15,1986.0,398.4412,398.747,398.4412,398.747,1986.0
2023-05-15 14:40:00,404.2,404.51,404.2,404.29,1600.0,398.7963,399.1022,398.7963,398.8851,1600.0
2023-05-15 14:45:00,404.27,404.37,404.18,404.26,1036.0,398.8654,398.9641,398.7766,398.8555,1036.0
2023-05-15 14:50:00,404.35,404.82,404.27,404.66,9041.0,398.9443,399.4081,398.8654,399.2502,9041.0
2023-05-15 14:55:00,404.66,404.8,403.7,404.07,3514.0,399.2502,399.3883,398.303,398.6681,3514.0
2023-05-15 15:00:00,403.91,403.96,403.29,403.96,5026.0,398.5102,398.5596,397.8985,398.5596,5026.0
2023-05-15 15:05:00,404.01,404.41,404.01,404.41,1400.0,398.6089,399.0035,398.6089,399.0035,1400.0
2023-05-15 15:10:00,404.22,404.55,404.21,404.38,5990.0,398.8161,399.1417,398.8062,398.9739,5990.0
2023-05-15 15:15:00,404.44,404.61,404.43,404.52,1685.0,399.0331,399.2009,399.0233,399.1121,1685.0
2023-05-15 15:20:00,404.51,404.51,404.09,404.44,2950.0,399.1022,399.1022,398.6878,399.0331,2950.0
2023-05-15 15:25:00,404.41,404.43,404.06,404.08,800.0,399.0035,399.0233,398.6582,398.678,800.0
2023-05-15 15:30:00,404.08,404.43,403.94,404.33,4800.0,398.678,399.0233,398.5398,398.9246,4800.0
2023-05-15 15:35:00,404.3,404.97,404.3,404.93,10581.0,398.895,399.5561,398.895,399.5166,10581.0
2023-05-15 15:40:00,404.97,404.99,404.23,404.77,5707.0,399.5561,399.5758,398.8259,399.3587,5707.0
2023-05-15 15:45:00,404.85,405.02,404.47,404.51,11516.0,399.4377,399.6054,399.0627,399.1022,11516.0
2023-05-15 15:50:00,404.38,404.45,404.01,404.39,14484.0,398.9739,399.043,398.6089,398.9838,14484.0
2023-05-15 15:55:00,404.39,404.79,404.17,404.65,41271.0,398.9838,399.3785,398.7667,399.2403,41271.0
2023-05-16 09:30:00,404.5,404.5,402.56,402.67,3442.0,399.0923,399.0923,397.1783,397.2868,3442.0
2023-05-16 09:35:00,402.16,402.16,401.99,401.99,200.0,396.7836,396.7836,396.6159,396.6159,200.0
2023-05-16 09:40:00,402.23,403.4,401.65,403.4,1362.0,396.8527,398.007,396.2804,398.007,1362.0
2023-05-16 09:45:00,402.38,402.38,402.38,402.38,200.0,397.0007,397.0007,397.0007,397.0007,200.0
2023-05-16 09:50:00,402.27,402.47,399.63,399.63,2843.0,396.8921,397.0895,394.2874,394.2874,2843.0
2023-05-16 09:55:00,399.52,400.05,399.52,399.94,2778.0,394.1789,394.7018,394.1789,394.5933,2778.0
2023-05-16 10:00:00,399.12,399.94,399.12,399.71,1530.0,393.7843,394.5933,393.7843,394.3664,1530.0
2023-05-16 10:05:00,399.61,400.26,399.37,399.37,1714.0,394.2677,394.909,394.0309,394.0309,1714.0
2023-05-16 10:10:00,398.65,398.67,398.11,398.35,1400.0,393.3205,393.3403,392.7878,393.0246,1400.0
2023-05-16 10:15:00,398.32,398.85,398.27,398.82,2700.0,392.995,393.5179,392.9456,393.4883,2700.0
2023-05-16 10:20:00,398.85,398.85,398.79,398.79,300.0,393.5179,393.5179,393.4587,393.4587,300.0
2023-05-16 10:25:00,398.78,400.4,398.77,400.4,2252.0,393.4488,395.0471,393.4389,395.0471,2252.0
2023-05-16 10:30:00,400.63,401.25,400.36,400.72,5795.0,395.2741,395.8858,395.0077,395.3629,5795.0
2023-05-16 10:35:00,400.72,401.87,400.7,401.79,2378.0,395.3629,396.4975,395.3431,396.4186,2378.0
2023-05-16 10:40:00,401.83,403.27,401.76,403.27,4546.0,396.458,397.8788,396.389,397.8788,4546.0
2023-05-16 10:45:00,402.91,403.19,402.4,402.6,1910.0,397.5236,397.7998,397.0204,397.2177,1910.0
2023-05-16 10:50:00,402.58,403.22,401.88,401.88,2340.0,397.198,397.8294,396.5074,396.5074,2340.0
2023-05-16 10:55:00,402.07,402.3,401.66,402.27,2113.0,396.6948,396.9217,396.2903,396.8921,2113.0
2023-05-16 11:00:00,402.31,403.93,402.31,403.23,5004.0,396.9316,398.53,396.9316,397.8393,5004.0
2023-05-16 11:05:00,403.26,403.65,402.95,402.96,700.0,397.8689,398.2537,397.5631,397.5729,700.0
2023-05-16 11:10:00,403.17,403.64,402.35,402.62,1631.0,397.7801,398.2438,396.9711,397.2375,1631.0
2023-05-16 11:15:00,402.77,402.82,401.94,401.99,1194.0,397.3855,397.4348,396.5666,396.6159,1194.0
2023-05-16 11:20:00,402.44,402.71,402.4,402.71,300.0,397.0599,397.3263,397.0204,397.3263,300.0
2023-05-16 11:25:00,402.58,403.31,402.58,403.31,842.0,397.198,397.9182,397.198,397.9182,842.0
2023-05-16 11:30:00,402.89,403.0,402.71,402.72,700.0,397.5039,397.6124,397.3263,397.3361,700.0
2023-05-16 11:35:00,402.35,402.59,402.06,402.59,874.0,396.9711,397.2079,396.685,397.2079,874.0
2023-05-16 11:40:00,402.33,402.5,402.06,402.06,1675.0,396.9513,397.1191,396.685,396.685,1675.0
2023-05-16 11:45:00,402.34,403.24,402.32,403.18,4210.0,396.9612,397.8492,396.9415,397.79,4210.0
2023-05-16 11:50:00,402.67,403.13,402.67,403.13,864.0,397.2868,397.7407,397.2868,397.7407,864.0
2023-05-16 11:55:00,403.39,403.39,402.83,402.83,1000.0,397.9972,397.9972,397.4447,397.4447,1000.0
2023-05-16 12:00:00,402.82,402.97,402.8,402.9,400.0,397.4348,397.5828,397.4151,397.5137,400.0
2023-05-16 12:05:00,403.11,403.34,402.88,403.25,600.0,397.7209,397.9478,397.494,397.859,600.0
2023-05-16 12:10:00,403.0,403.0,402.91,402.91,200.0,397.6124,397.6124,397.5236,397.5236,200.0
2023-05-16 12:15:00,402.75,402.76,402.25,402.75,900.0,397.3657,397.3756,396.8724,397.3657,900.0
2023-05-16 12:20:00,402.71,402.74,402.66,402.71,701.0,397.3263,397.3559,397.2769,397.3263,701.0
2023-05-16 12:25:00,402.71,402.88,402.46,402.88,1700.0,397.3263,397.494,397.0796,397.494,1700.0
2023-05-16 12:30:00,403.07,403.73,403.07,403.16,3767.0,397.6815,398.3326,397.6815,397.7702,3767.0
2023-05-16 12:35:00,403.04,403.52,403.04,403.36,626.0,397.6519,398.1254,397.6519,397.9676,626.0
2023-05-16 12:40:00,403.6,403.68,403.33,403.33,600.0,398.2044,398.2833,397.938,397.938,600.0
2023-05-16 12:45:00,403.19,403.19,402.51,402.52,852.0,397.7998,397.7998,397.1289,397.1388,852.0
2023-05-16 12:50:00,402.77,402.78,402.46,402.46,300.0,397.3855,397.3953,397.0796,397.0796,300.0
2023-05-16 12:55:00,402.73,403.26,402.55,403.26,1555.0,397.346,397.8689,397.1684,397.8689,1555.0
2023-05-16 13:00:00,402.89,403.56,402.89,403.56,1000.0,397.5039,398.1649,397.5039,398.1649,1000.0
2023-05-16 13:05:00,403.56,404.09,403.55,403.67,1224.0,398.1649,398.6878,398.155,398.2734,1224.0
2023-05-16 13:10:00,403.61,403.61,403.17,403.3,900.0,398.2142,398.2142,397.7801,397.9084,900.0
2023-05-16 13:15:00,403.61,403.61,403.39,403.42,500.0,398.2142,398.2142,397.9972,398.0268,500.0
2023-05-16 13:20:00,403.49,403.58,403.49,403.53,3037.0,398.0958,398.1846,398.0958,398.1353,3037.0
2023-05-16 13:25:00,403.53,403.6,403.22,403.23,1014.0,398.1353,398.2044,397.8294,397.8393,1014.0
2023-05-16 13:30:00,403.28,403.54,403.21,403.52,1100.0,397.8886,398.1452,397.8196,398.1254,1100.0
2023-05-16 13:35:00,403.51,403.68,403.0,403.0,2748.0,398.1156,398.2833,397.6124,397.6124,2748.0
2023-05-16 13:40:00,403.58,403.69,403.33,403.69,800.0,398.1846,398.2932,397.938,398.2932,800.0
2023-05-16 13:45:00,403.54,404.09,403.47,404.09,8080.0,398.1452,398.6878,398.0761,398.6878,8080.0
2023-05-16 13:50:00,404.03,404.14,403.68,403.81,1420.0,398.6286,398.7371,398.2833,398.4116,1420.0
2023-05-16 13:55:00,403.68,403.7,403.44,403.7,780.0,398.2833,398.303,398.0465,398.303,780.0
2023-05-16 14:00:00,403.51,404.25,403.51,403.82,2100.0,398.1156,398.8457,398.1156,398.4214,2100.0
2023-05-16 14:05:00,403.91,403.96,403.35,403.71,1939.0,398.5102,398.5596,397.9577,398.3129,1939.0
2023-05-16 14:10:00,404.06,404.08,403.97,404.07,588.0,398.6582,398.678,398.5694,398.6681,588.0
2023-05-16 14:15:00,404.03,404.34,403.93,404.34,1030.0,398.6286,398.9345,398.53,398.9345,1030.0
2023-05-16 14:20:00,404.39,404.5,404.07,404.18,2310.0,398.9838,399.0923,398.6681,398.7766,2310.0
2023-05-16 14:25:00,404.03,404.47,403.83,404.47,2110.0,398.6286,399.0627,398.4313,399.0627,2110.0
2023-05-16 14:30:00,404.3,404.47,404.23,404.46,3557.0,398.895,399.0627,398.8259,399.0529,3557.0
2023-05-16 14:35:00,404.59,404.88,404.39,404.88,1760.0,399.1811,399.4673,398.9838,399.4673,1760.0
2023-05-16 14:40:00,404.95,404.98,404.65,404.69,2200.0,399.5363,399.5659,399.2403,399.2798,2200.0
2023-05-16 14:45:00,404.66,405.0,404.64,404.91,1760.0,399.2502,399.5857,399.2305,399.4969,1760.0
2023-05-16 14:50:00,405.0,405.14,404.67,404.78,6176.0,399.5857,399.7238,399.2601,399.3686,6176.0
2023-05-16 14:55:00,404.71,404.98,404.67,404.79,2183.0,399.2995,399.5659,399.2601,399.3785,2183.0
2023-05-16 15:00:00,404.87,405.28,404.87,405.28,1179.0,399.4574,399.8619,399.4574,399.8619,1179.0
2023-05-16 15:05:00,405.16,405.29,404.82,404.88,1370.0,399.7435,399.8718,399.4081,399.4673,1370.0
2023-05-16 15:10:00,404.56,404.78,404.55,404.71,1600.0,399.1515,399.3686,399.1417,399.2995,1600.0
2023-05-16 15:15:00,404.78,404.84,404.46,404.56,1100.0,399.3686,399.4278,399.0529,399.1515,1100.0
2023-05-16 15:20:00,404.7,404.87,404.7,404.75,2018.0,399.2897,399.4574,399.2897,399.339,2018.0
2023-05-16 15:25:00,404.87,405.6,404.87,405.59,1605.0,399.4574,400.1776,399.4574,400.1678,1605.0
2023-05-16 15:30:00,405.68,405.97,405.43,405.89,5315.0,400.2566,400.5427,400.0099,400.4638,5315.0
2023-05-16 15:35:00,405.87,405.87,404.59,404.64,5585.0,400.444,400.444,399.1811,399.2305,5585.0
2023-05-16 15:40:00,404.59,404.59,403.56,403.58,3460.0,399.1811,399.1811,398.1649,398.1846,3460.0
2023-05-16 15:45:00,403.46,403.46,402.55,402.96,6369.0,398.0662,398.0662,397.1684,397.5729,6369.0
2023-05-16 15:50:00,402.9,402.9,402.0,402.75,9824.0,397.5137,397.5137,396.6258,397.3657,9824.0
2023-05-16 15:55:00,402.89,403.35,402.29,402.46,22048.0,397.5039,397.9577,396.9119,397.0796,22048.0
2023-05-17 09:30:00,405.0,405.0,403.74,403.75,3888.0,399.5857,399.5857,398.3425,398.3524,3888.0
2023-05-17 09:35:00,404.97,405.95,404.8,405.84,966.0,399.5561,400.523,399.3883,400.4144,966.0
2023-05-17 09:40:00,405.97,405.97,403.5,403.5,1651.0,400.5427,400.5427,398.1057,398.1057,1651.0
2023-05-17 09:45:00,404.37,404.67,403.01,403.58,1000.0,398.9641,399.2601,397.6223,398.1846,1000.0
2023-05-17 09:50:00,403.23,403.82,402.08,402.55,1338.0,397.8393,398.4214,396.7047,397.1684,1338.0
2023-05-17 09:55:00,403.12,404.13,402.0,403.54,5696.0,397.7308,398.7273,396.6258,398.1452,5696.0
2023-05-17 10:00:00,403.54,404.06,402.78,402.78,1795.0,398.1452,398.6582,397.3953,397.3953,1795.0
2023-05-17 10:05:00,402.27,402.97,401.95,402.64,9285.0,396.8921,397.5828,396.5764,397.2572,9285.0
2023-05-17 10:10:00,403.12,403.54,402.84,403.39,2713.0,397.7308,398.1452,397.4545,397.9972,2713.0
2023-05-17 10:15:00,404.02,404.02,403.06,403.06,2200.0,398.6188,398.6188,397.6716,397.6716,2200.0
2023-05-17 10:20:00,403.39,403.69,403.26,403.5,800.0,397.9972,398.2932,397.8689,398.1057,800.0
2023-05-17 10:25:00,404.36,404.36,404.05,404.06,450.0,398.9542,398.9542,398.6484,398.6582,450.0
2023-05-17 10:30:00,403.85,403.85,403.32,403.57,1602.0,398.451,398.451,397.9281,398.1748,1602.0
2023-05-17 10:35:00,404.02,404.32,403.63,404.32,1512.0,398.6188,398.9147,398.234,398.9147,1512.0
2023-05-17 10:40:00,404.33,405.0,404.32,404.98,707.0,398.9246,399.5857,398.9147,399.5659,707.0
2023-05-17 10:45:00,404.85,404.94,404.7,404.7,500.0,399.4377,399.5265,399.2897,399.2897,500.0
2023-05-17 10:50:00,404.65,404.65,404.46,404.46,300.0,399.2403,399.2403,399.0529,399.0529,300.0
2023-05-17 10:55:00,404.37,404.49,404.1,404.35,5664.0,398.9641,399.0825,398.6977,398.9443,5664.0
2023-05-17 11:00:00,404.31,404.58,404.31,404.58,700.0,398.9049,399.1713,398.9049,399.1713,700.0
2023-05-17 11:05:00,404.59,405.1,404.57,405.09,1954.0,399.1811,399.6843,399.1614,399.6744,1954.0
2023-05-17 11:10:00,404.75,404.75,404.33,404.34,781.0,399.339,399.339,398.9246,398.9345,781.0
2023-05-17 11:15:00,404.54,405.43,404.53,404.69,4208.0,399.1318,400.0099,399.1219,399.2798,4208.0
2023-05-17 11:20:00,404.0,404.0,403.38,403.81,700.0,398.599,398.599,397.9873,398.4116,700.0
2023-05-17 11:25:00,403.91,403.91,403.91,403.91,100.0,398.5102,398.5102,398.5102,398.5102,100.0
2023-05-17 11:30:00,404.92,405.28,404.85,405.02,1608.0,399.5067,399.8619,399.4377,399.6054,1608.0
2023-05-17 11:35:00,405.01,405.01,404.78,404.79,400.0,399.5955,399.5955,399.3686,399.3785,400.0
2023-05-17 11:40:00,405.01,405.37,405.01,405.11,1842.0,399.5955,399.9507,399.5955,399.6942,1842.0
2023-05-17 11:45:00,405.11,405.11,405.11,405.11,0.0,399.6942,399.6942,399.6942,399.6942,0.0
2023-05-17 11:50:00,405.02,405.19,404.72,404.73,947.0,399.6054,399.7731,399.3094,399.3193,947.0
2023-05-17 11:55:00,404.53,404.7,404.53,404.7,985.0,399.1219,399.2897,399.1219,399.2897,985.0
2023-05-17 12:00:00,404.15,404.15,403.95,403.95,200.0,398.747,398.747,398.5497,398.5497,200.0
2023-05-17 12:05:00,403.73,403.73,403.73,403.73,100.0,398.3326,398.3326,398.3326,398.3326,100.0
2023-05-17 12:10:00,404.19,404.32,404.19,404.31,400.0,398.7865,398.9147,398.7865,398.9049,400.0
2023-05-17 12:15:00,404.13,404.14,404.11,404.11,450.0,398.7273,398.7371,398.7075,398.7075,450.0
2023-05-17 12:20:00,404.1,404.46,404.04,404.46,1103.0,398.6977,399.0529,398.6385,399.0529,1103.0
2023-05-17 12:25:00,404.44,404.68,403.89,404.68,2405.0,399.0331,399.2699,398.4905,399.2699,2405.0
2023-05-17 12:30:00,405.08,405.93,405.04,405.19,2830.0,399.6646,400.5032,399.6251,399.7731,2830.0
2023-05-17 12:35:00,405.53,406.08,405.53,406.08,854.0,400.1086,400.6512,400.1086,400.6512,854.0
2023-05-17 12:40:00,406.01,406.39,406.01,406.39,200.0,400.5821,400.9571,400.5821,400.9571,200.0
2023-05-17 12:45:00,406.75,406.89,406.75,406.89,533.0,401.3123,401.4504,401.3123,401.4504,533.0
2023-05-17 12:50:00,406.89,407.05,406.88,407.05,400.0,401.4504,401.6082,401.4405,401.6082,400.0
2023-05-17 12:55:00,407.19,407.78,407.08,407.61,3600.0,401.7464,402.3285,401.6378,402.1608,3600.0
2023-05-17 13:00:00,407.66,407.72,407.5,407.5,1300.0,402.2101,402.2693,402.0522,402.0522,1300.0
2023-05-17 13:05:00,407.44,407.44,406.81,407.05,1050.0,401.993,401.993,401.3715,401.6082,1050.0
2023-05-17 13:10:00,406.86,406.91,406.44,406.91,1482.0,401.4208,401.4701,401.0064,401.4701,1482.0
2023-05-17 13:15:00,406.11,406.27,406.08,406.09,2300.0,400.6808,400.8387,400.6512,400.6611,2300.0
2023-05-17 13:20:00,406.08,406.43,405.93,406.14,2191.0,400.6512,400.9965,400.5032,400.7104,2191.0
2023-05-17 13:25:00,405.6,405.73,405.4,405.4,300.0,400.1776,400.3059,399.9803,399.9803,300.0
2023-05-17 13:30:00,405.63,405.86,405.62,405.86,1117.0,400.2072,400.4342,400.1974,400.4342,1117.0
2023-05-17 13:35:00,405.6,405.6,405.6,405.6,100.0,400.1776,400.1776,400.1776,400.1776,100.0
2023-05-17 13:40:00,405.75,406.06,405.44,405.44,1920.0,400.3256,400.6315,400.0198,400.0198,1920.0
2023-05-17 13:45:00,405.66,406.46,405.46,406.3,6367.0,400.2368,401.0261,400.0395,400.8683,6367.0
2023-05-17 13:50:00,406.32,406.78,406.27,406.43,2350.0,400.888,401.3419,400.8387,400.9965,2350.0
2023-05-17 13:55:00,406.43,406.43,406.43,406.43,0.0,400.9965,400.9965,400.9965,400.9965,0.0
2023-05-17 14:00:00,406.33,406.33,405.96,405.96,600.0,400.8979,400.8979,400.5328,400.5328,600.0
2023-05-17 14:05:00,405.87,405.87,405.75,405.75,300.0,400.444,400.444,400.3256,400.3256,300.0
2023-05-17 14:10:00,405.92,405.93,405.57,405.71,5398.0,400.4934,400.5032,400.148,400.2862,5398.0
2023-05-17 14:15:00,405.51,405.54,405.44,405.44,600.0,400.0888,400.1184,400.0198,400.0198,600.0
2023-05-17 14:20:00,405.02,405.7,405.02,405.35,1665.0,399.6054,400.2763,399.6054,399.931,1665.0
2023-05-17 14:25:00,405.14,405.35,404.59,405.35,1130.0,399.7238,399.931,399.1811,399.931,1130.0
2023-05-17 14:30:00,405.35,405.35,405.35,405.35,0.0,399.931,399.931,399.931,399.931,0.0
2023-05-17 14:35:00,404.94,405.45,404.94,405.45,259.0,399.5265,400.0296,399.5265,400.0296,259.0
2023-05-17 14:40:00,405.36,405.36,405.35,405.36,822.0,399.9408,399.9408,399.931,399.9408,822.0
2023-05-17 14:45:00,405.07,405.84,405.07,405.84,300.0,399.6547,400.4144,399.6547,400.4144,300.0
2023-05-17 14:50:00,405.51,405.51,405.24,405.47,1000.0,400.0888,400.0888,399.8224,400.0494,1000.0
2023-05-17 14:55:00,405.24,405.38,405.24,405.38,364.0,399.8224,399.9606,399.8224,399.9606,364.0
2023-05-17 15:00:00,405.38,405.38,405.38,405.38,0.0,399.9606,399.9606,399.9606,399.9606,0.0
2023-05-17 15:05:00,406.02,406.47,405.89,406.47,510.0,400.592,401.036,400.4638,401.036,510.0
2023-05-17 15:10:00,406.46,406.92,406.42,406.81,5900.0,401.0261,401.48,400.9867,401.3715,5900.0
2023-05-17 15:15:00,406.79,407.31,406.79,407.01,3185.0,401.3517,401.8648,401.3517,401.5688,3185.0
2023-05-17 15:20:00,406.88,406.89,406.36,406.36,1586.0,401.4405,401.4504,400.9275,400.9275,1586.0
2023-05-17 15:25:00,405.54,405.79,405.37,405.79,930.0,400.1184,400.3651,399.9507,400.3651,930.0
2023-05-17 15:30:00,406.18,406.29,406.04,406.06,1514.0,400.7499,400.8584,400.6117,400.6315,1514.0
2023-05-17 15:35:00,406.09,407.0,405.93,407.0,1713.0,400.6611,401.5589,400.5032,401.5589,1713.0
2023-05-17 15:40:00,406.79,407.28,406.46,407.28,2606.0,401.3517,401.8352,401.0261,401.8352,2606.0
2023-05-17 15:45:00,407.34,407.6,406.49,406.84,5156.0,401.8944,402.1509,401.0557,401.4011,5156.0
2023-05-17 15:50:00,407.0,407.68,406.88,407.26,6041.0,401.5589,402.2298,401.4405,401.8154,6041.0
2023-05-17 15:55:00,407.17,407.52,406.88,407.42,17119.0,401.7266,402.072,401.4405,401.9733,17119.0
2023-05-18 09:30:00,407.25,407.98,404.65,405.09,7472.0,401.8056,402.5258,399.2403,399.6744,7472.0
2023-05-18 09:35:00,405.72,406.27,405.14,405.24,1273.0,400.296,400.8387,399.7238,399.8224,1273.0
2023-05-18 09:40:00,407.06,407.06,407.06,407.06,100.0,401.6181,401.6181,401.6181,401.6181,100.0
2023-05-18 09:45:00,406.39,406.39,403.65,403.65,1876.0,400.9571,400.9571,398.2537,398.2537,1876.0
2023-05-18 09:50:00,403.34,403.5,402.24,402.24,2300.0,397.9478,398.1057,396.8625,396.8625,2300.0
2023-05-18 09:55:00,402.28,403.52,402.05,403.37,4533.0,396.902,398.1254,396.6751,397.9774,4533.0
2023-05-18 10:00:00,403.06,403.94,402.97,403.62,1391.0,397.6716,398.5398,397.5828,398.2241,1391.0
2023-05-18 10:05:00,403.62,403.69,403.4,403.4,300.0,398.2241,398.2932,398.007,398.007,300.0
2023-05-18 10:10:00,403.49,404.11,403.49,403.61,2163.0,398.0958,398.7075,398.0958,398.2142,2163.0
2023-05-18 10:15:00,403.82,405.06,403.82,405.06,1525.0,398.4214,399.6448,398.4214,399.6448,1525.0
2023-05-18 10:20:00,405.15,405.63,404.44,405.15,3506.0,399.7336,400.2072,399.0331,399.7336,3506.0
2023-05-18 10:25:00,405.25,405.89,404.93,405.8,2297.0,399.8323,400.4638,399.5166,400.375,2297.0
2023-05-18 10:30:00,405.88,407.18,405.68,406.93,1232.0,400.4539,401.7365,400.2566,401.4898,1232.0
2023-05-18 10:35:00,406.42,407.86,406.31,407.32,6899.0,400.9867,402.4074,400.8781,401.8746,6899.0
2023-05-18 10:40:00,407.29,407.29,405.83,405.83,2625.0,401.845,401.845,400.4046,400.4046,2625.0
2023-05-18 10:45:00,405.97,407.29,405.96,407.29,1243.0,400.5427,401.845,400.5328,401.845,1243.0
2023-05-18 10:50:00,407.3,407.85,407.3,407.85,1236.0,401.8549,402.3976,401.8549,402.3976,1236.0
2023-05-18 10:55:00,408.0,408.09,407.01,407.28,3301.0,402.5455,402.6343,401.5688,401.8352,3301.0
2023-05-18 11:00:00,407.59,408.55,407.53,408.3,1404.0,402.141,403.0882,402.0818,402.8415,1404.0
2023-05-18 11:05:00,408.56,408.56,407.98,407.98,1000.0,403.0981,403.0981,402.5258,402.5258,1000.0
2023-05-18 11:10:00,408.27,408.27,407.54,407.92,800.0,402.8119,402.8119,402.0917,402.4666,800.0
2023-05-18 11:15:00,407.82,408.0,407.72,407.9,2217.0,402.368,402.5455,402.2693,402.4469,2217.0
2023-05-18 11:20:00,408.15,408.34,408.12,408.34,500.0,402.6935,402.881,402.6639,402.881,500.0
2023-05-18 11:25:00,406.92,407.21,406.91,407.21,200.0,401.48,401.7661,401.4701,401.7661,200.0
2023-05-18 11:30:00,407.15,407.28,406.57,407.23,1100.0,401.7069,401.8352,401.1347,401.7858,1100.0
2023-05-18 11:35:00,406.84,406.84,406.84,406.84,100.0,401.4011,401.4011,401.4011,401.4011,100.0
2023-05-18 11:40:00,407.27,407.27,407.24,407.24,463.0,401.8253,401.8253,401.7957,401.7957,463.0
2023-05-18 11:45:00,407.29,407.91,407.29,407.41,957.0,401.845,402.4567,401.845,401.9634,957.0
2023-05-18 11:50:00,407.41,407.41,407.41,407.41,0.0,401.9634,401.9634,401.9634,401.9634,0.0
2023-05-18 11:55:00,407.78,407.78,406.79,406.79,500.0,402.3285,402.3285,401.3517,401.3517,500.0
2023-05-18 12:00:00,405.72,406.23,405.37,405.37,918.0,400.296,400.7992,399.9507,399.9507,918.0
2023-05-18 12:05:00,405.61,405.62,404.91,405.06,2510.0,400.1875,400.1974,399.4969,399.6448,2510.0
2023-05-18 12:10:00,404.92,404.99,404.92,404.99,200.0,399.5067,399.5758,399.5067,399.5758,200.0
2023-05-18 12:15:00,404.87,405.62,404.7,405.33,1000.0,399.4574,400.1974,399.2897,399.9112,1000.0
2023-05-18 12:20:00,405.2,405.22,404.83,405.1,800.0,399.783,399.8027,399.4179,399.6843,800.0
2023-05-18 12:25:00,404.65,404.65,404.64,404.65,100.0,399.2403,399.2403,399.2305,399.2403,100.0
2023-05-18 12:30:00,404.98,405.01,404.38,404.64,1928.0,399.5659,399.5955,398.9739,399.2305,1928.0
2023-05-18 12:35:00,404.74,405.13,404.63,404.63,1219.0,399.3291,399.7139,399.2206,399.2206,1219.0
2023-05-18 12:40:00,404.62,404.82,404.55,404.73,600.0,399.2107,399.4081,399.1417,399.3193,600.0
2023-05-18 12:45:00,405.09,405.1,404.78,405.0,1163.0,399.6744,399.6843,399.3686,399.5857,1163.0
2023-05-18 12:50:00,404.69,405.1,404.69,404.71,854.0,399.2798,399.6843,399.2798,399.2995,854.0
2023-05-18 12:55:00,404.58,404.58,404.39,404.4,200.0,399.1713,399.1713,398.9838,398.9937,200.0
2023-05-18 13:00:00,404.82,405.25,404.82,404.94,1584.0,399.4081,399.8323,399.4081,399.5265,1584.0
2023-05-18 13:05:00,404.82,404.82,404.82,404.82,100.0,399.4081,399.4081,399.4081,399.4081,100.0
2023-05-18 13:10:00,404.73,404.73,404.44,404.58,300.0,399.3193,399.3193,399.0331,399.1713,300.0
2023-05-18 13:15:00,404.59,404.94,404.59,404.94,600.0,399.1811,399.5265,399.1811,399.5265,600.0
2023-05-18 13:20:00,405.09,405.14,405.0,405.0,676.0,399.6744,399.7238,399.5857,399.5857,676.0
2023-05-18 13:25:00,405.01,405.26,404.54,404.54,2251.0,399.5955,399.8422,399.1318,399.1318,2251.0
2023-05-18 13:30:00,404.68,405.05,404.68,405.05,459.0,399.2699,399.635,399.2699,399.635,459.0
2023-05-18 13:35:00,404.48,405.13,404.48,404.91,577.0,399.0726,399.7139,399.0726,399.4969,577.0
2023-05-18 13:40:00,404.68,404.95,404.68,404.95,461.0,399.2699,399.5363,399.2699,399.5363,461.0
2023-05-18 13:45:00,404.73,404.73,404.52,404.52,300.0,399.3193,399.3193,399.1121,399.1121,300.0
2023-05-18 13:50:00,404.52,404.52,404.52,404.52,0.0,399.1121,399.1121,399.1121,399.1121,0.0
2023-05-18 13:55:00,404.34,404.45,404.27,404.38,551.0,398.9345,399.043,398.8654,398.9739,551.0
2023-05-18 14:00:00,404.64,404.69,404.29,404.69,2133.0,399.2305,399.2798,398.8851,399.2798,2133.0
2023-05-18 14:05:00,404.8,404.88,404.75,404.75,300.0,399.3883,399.4673,399.339,399.339,300.0
2023-05-18 14:10:00,404.9,405.1,404.89,405.1,815.0,399.487,399.6843,399.4771,399.6843,815.0
2023-05-18 14:15:00,405.21,405.21,405.21,405.21,100.0,399.7928,399.7928,399.7928,399.7928,100.0
2023-05-18 14:20:00,405.84,406.23,405.83,406.23,1900.0,400.4144,400.7992,400.4046,400.7992,1900.0
2023-05-18 14:25:00,406.23,406.23,406.23,406.23,0.0,400.7992,400.7992,400.7992,400.7992,0.0
2023-05-18 14:30:00,406.61,406.95,406.6,406.95,617.0,401.1741,401.5096,401.1643,401.5096,617.0
2023-05-18 14:35:00,407.44,407.53,407.36,407.37,1100.0,401.993,402.0818,401.9141,401.924,1100.0
2023-05-18 14:40:00,407.38,407.38,406.92,407.06,1000.0,401.9338,401.9338,401.48,401.6181,1000.0
2023-05-18 14:45:00,407.04,407.18,406.69,407.18,900.0,401.5984,401.7365,401.2531,401.7365,900.0
2023-05-18 14:50:00,407.02,407.34,407.0,407.17,1499.0,401.5786,401.8944,401.5589,401.7266,1499.0
2023-05-18 14:55:00,407.03,407.17,407.02,407.15,300.0,401.5885,401.7266,401.5786,401.7069,300.0
2023-05-18 15:00:00,407.16,407.2,406.93,407.11,1400.0,401.7168,401.7562,401.4898,401.6674,1400.0
2023-05-18 15:05:00,406.98,406.98,406.82,406.83,200.0,401.5392,401.5392,401.3813,401.3912,200.0
2023-05-18 15:10:00,407.04,407.08,406.79,407.08,1500.0,401.5984,401.6378,401.3517,401.6378,1500.0
2023-05-18 15:15:00,407.22,407.65,407.22,407.65,744.0,401.776,402.2002,401.776,402.2002,744.0
2023-05-18 15:20:00,407.81,407.81,407.44,407.65,950.0,402.3581,402.3581,401.993,402.2002,950.0
2023-05-18 15:25:00,407.78,407.95,407.54,407.66,500.0,402.3285,402.4962,402.0917,402.2101,500.0
2023-05-18 15:30:00,407.72,407.78,407.64,407.77,500.0,402.2693,402.3285,402.1904,402.3186,500.0
2023-05-18 15:35:00,407.73,407.96,407.7,407.96,858.0,402.2792,402.5061,402.2496,402.5061,858.0
2023-05-18 15:40:00,407.94,408.71,407.94,408.71,1700.0,402.4863,403.2461,402.4863,403.2461,1700.0
2023-05-18 15:45:00,408.63,408.76,408.1,408.18,1899.0,403.1671,403.2954,402.6442,402.7231,1899.0
2023-05-18 15:50:00,408.32,408.7,408.12,408.23,5403.0,402.8613,403.2362,402.6639,402.7725,5403.0
2023-05-18 15:55:00,408.25,408.44,407.68,407.77,10326.0,402.7922,402.9797,402.2298,402.3186,10326.0
2023-05-19 09:30:00,410.14,410.14,410.14,410.14,7785.0,404.6569,404.6569,404.6569,404.6569,7785.0
2023-05-19 09:35:00,408.08,410.48,408.08,410.48,200.0,402.6245,404.9924,402.6245,404.9924,200.0
2023-05-19 09:40:00,408.26,408.26,408.26,408.26,100.0,402.8021,402.8021,402.8021,402.8021,100.0
2023-05-19 09:45:00,408.12,409.15,408.12,408.88,400.0,402.6639,403.6802,402.6639,403.4138,400.0
2023-05-19 09:50:00,408.91,409.66,408.91,409.66,400.0,403.4434,404.1834,403.4434,404.1834,400.0
2023-05-19 09:55:00,408.67,409.35,408.67,409.35,600.0,403.2066,403.8775,403.2066,403.8775,600.0
2023-05-19 10:00:00,409.03,409.03,408.68,408.82,300.0,403.5618,403.5618,403.2165,403.3546,300.0
2023-05-19 10:05:00,408.48,408.63,408.48,408.48,403.0,403.0191,403.1671,403.0191,403.0191,403.0
2023-05-19 10:10:00,408.2,408.22,408.18,408.22,300.0,402.7429,402.7626,402.7231,402.7626,300.0
2023-05-19 10:15:00,408.39,408.39,407.64,407.64,300.0,402.9303,402.9303,402.1904,402.1904,300.0
2023-05-19 10:20:00,406.94,406.94,406.94,406.94,100.0,401.4997,401.4997,401.4997,401.4997,100.0
2023-05-19 10:25:00,406.99,406.99,406.36,406.6,1086.0,401.549,401.549,400.9275,401.1643,1086.0
2023-05-19 10:30:00,406.72,407.15,406.72,407.15,400.0,401.2827,401.7069,401.2827,401.7069,400.0
2023-05-19 10:35:00,406.99,407.25,406.72,406.73,998.0,401.549,401.8056,401.2827,401.2925,998.0
2023-05-19 10:40:00,406.61,406.61,406.2,406.23,1399.0,401.1741,401.1741,400.7696,400.7992,1399.0
2023-05-19 10:45:00,405.94,405.95,405.94,405.94,195.0,400.5131,400.523,400.5131,400.5131,195.0
2023-05-19 10:50:00,405.98,406.89,405.96,406.89,1203.0,400.5525,401.4504,400.5328,401.4504,1203.0
2023-05-19 10:55:00,406.91,406.91,406.82,406.82,200.0,401.4701,401.4701,401.3813,401.3813,200.0
2023-05-19 11:00:00,406.61,406.63,406.51,406.54,482.0,401.1741,401.1939,401.0755,401.1051,482.0
2023-05-19 11:05:00,406.35,406.35,405.22,405.22,1202.0,400.9176,400.9176,399.8027,399.8027,1202.0
2023-05-19 11:10:00,405.0,405.28,405.0,405.02,650.0,399.5857,399.8619,399.5857,399.6054,650.0
2023-05-19 11:15:00,404.23,404.8,404.17,404.25,694.0,398.8259,399.3883,398.7667,398.8457,694.0
2023-05-19 11:20:00,404.34,405.28,404.34,405.23,700.0,398.9345,399.8619,398.9345,399.8126,700.0
2023-05-19 11:25:00,405.23,405.23,405.23,405.23,0.0,399.8126,399.8126,399.8126,399.8126,0.0
2023-05-19 11:30:00,403.89,403.89,403.7,403.71,200.0,398.4905,398.4905,398.303,398.3129,200.0
2023-05-19 11:35:00,403.76,404.0,402.5,402.57,1500.0,398.3622,398.599,397.1191,397.1881,1500.0
2023-05-19 11:40:00,402.58,403.19,402.57,403.05,400.0,397.198,397.7998,397.1881,397.6617,400.0
2023-05-19 11:45:00,403.34,404.04,403.34,404.04,300.0,397.9478,398.6385,397.9478,398.6385,300.0
2023-05-19 11:50:00,403.95,403.95,403.6,403.81,880.0,398.5497,398.5497,398.2044,398.4116,880.0
2023-05-19 11:55:00,403.63,404.5,403.63,404.2,1200.0,398.234,399.0923,398.234,398.7963,1200.0
2023-05-19 12:00:00,404.46,404.46,404.31,404.31,200.0,399.0529,399.0529,398.9049,398.9049,200.0
2023-05-19 12:05:00,403.82,404.29,403.74,404.29,1410.0,398.4214,398.8851,398.3425,398.8851,1410.0
2023-05-19 12:10:00,404.33,404.68,404.33,404.61,400.0,398.9246,399.2699,398.9246,399.2009,400.0
2023-05-19 12:15:00,403.95,404.94,403.95,404.94,500.0,398.5497,399.5265,398.5497,399.5265,500.0
2023-05-19 12:20:00,405.3,405.3,404.84,404.87,1200.0,399.8816,399.8816,399.4278,399.4574,1200.0
2023-05-19 12:25:00,404.47,404.47,404.36,404.37,200.0,399.0627,399.0627,398.9542,398.9641,200.0
2023-05-19 12:30:00,403.62,403.81,403.61,403.81,300.0,398.2241,398.4116,398.2142,398.4116,300.0
2023-05-19 12:35:00,403.38,404.29,403.37,404.29,500.0,397.9873,398.8851,397.9774,398.8851,500.0
2023-05-19 12:40:00,404.29,404.29,404.29,404.29,0.0,398.8851,398.8851,398.8851,398.8851,0.0
2023-05-19 12:45:00,404.23,404.23,404.23,404.23,101.0,398.8259,398.8259,398.8259,398.8259,101.0
2023-05-19 12:50:00,404.93,405.06,404.89,405.06,400.0,399.5166,399.6448,399.4771,399.6448,400.0
2023-05-19 12:55:00,405.76,405.78,405.03,405.03,600.0,400.3355,400.3552,399.6153,399.6153,600.0
2023-05-19 13:00:00,405.45,405.45,405.45,405.45,100.0,400.0296,400.0296,400.0296,400.0296,100.0
2023-05-19 13:05:00,405.22,405.22,405.22,405.22,100.0,399.8027,399.8027,399.8027,399.8027,100.0
2023-05-19 13:10:00,405.19,405.19,404.92,404.92,300.0,399.7731,399.7731,399.5067,399.5067,300.0
2023-05-19 13:15:00,405.05,405.05,405.05,405.05,100.0,399.635,399.635,399.635,399.635,100.0
2023-05-19 13:20:00,405.05,405.05,405.05,405.05,0.0,399.635,399.635,399.635,399.635,0.0
2023-05-19 13:25:00,405.05,405.3,404.98,405.3,500.0,399.635,399.8816,399.5659,399.8816,500.0
2023-05-19 13:30:00,405.42,405.64,405.18,405.18,5584.0,400.0,400.2171,399.7632,399.7632,5584.0
2023-05-19 13:35:00,405.18,405.18,405.18,405.18,0.0,399.7632,399.7632,399.7632,399.7632,0.0
2023-05-19 13:40:00,404.97,405.12,404.96,405.12,300.0,399.5561,399.704,399.5462,399.704,300.0
2023-05-19 13:45:00,404.83,404.89,404.79,404.82,900.0,399.4179,399.4771,399.3785,399.4081,900.0
2023-05-19 13:50:00,405.21,405.21,405.21,405.21,123.0,399.7928,399.7928,399.7928,399.7928,123.0
2023-05-19 13:55:00,405.36,405.36,405.01,405.02,400.0,399.9408,399.9408,399.5955,399.6054,400.0
2023-05-19 14:00:00,404.85,404.85,404.22,404.22,710.0,399.4377,399.4377,398.8161,398.8161,710.0
2023-05-19 14:05:00,404.73,404.82,404.61,404.82,300.0,399.3193,399.4081,399.2009,399.4081,300.0
2023-05-19 14:10:00,404.46,404.58,404.46,404.58,200.0,399.0529,399.1713,399.0529,399.1713,200.0
2023-05-19 14:15:00,404.38,404.38,403.83,404.28,1600.0,398.9739,398.9739,398.4313,398.8753,1600.0
2023-05-19 14:20:00,404.28,404.28,404.28,404.28,0.0,398.8753,398.8753,398.8753,398.8753,0.0
2023-05-19 14:25:00,404.87,404.87,404.56,404.87,500.0,399.4574,399.4574,399.1515,399.4574,500.0
2023-05-19 14:30:00,404.5,404.82,404.5,404.76,700.0,399.0923,399.4081,399.0923,399.3489,700.0
2023-05-19 14:35:00,405.24,405.55,405.24,405.55,300.0,399.8224,400.1283,399.8224,400.1283,300.0
2023-05-19 14:40:00,405.57,406.13,405.57,406.13,600.0,400.148,400.7005,400.148,400.7005,600.0
2023-05-19 14:45:00,406.13,406.43,405.78,405.78,1000.0,400.7005,400.9965,400.3552,400.3552,1000.0
2023-05-19 14:50:00,406.11,406.31,405.88,406.31,400.0,400.6808,400.8781,400.4539,400.8781,400.0
2023-05-19 14:55:00,406.61,406.76,406.4,406.41,724.0,401.1741,401.3221,400.9669,400.9768,724.0
2023-05-19 15:00:00,406.75,406.75,406.54,406.58,660.0,401.3123,401.3123,401.1051,401.1445,660.0
2023-05-19 15:05:00,406.84,407.16,406.34,407.16,900.0,401.4011,401.7168,400.9077,401.7168,900.0
2023-05-19 15:10:00,407.36,407.9,407.36,407.66,4395.0,401.9141,402.4469,401.9141,402.2101,4395.0
2023-05-19 15:15:00,407.58,407.58,407.1,407.33,1315.0,402.1312,402.1312,401.6576,401.8845,1315.0
2023-05-19 15:20:00,407.32,407.63,407.14,407.63,700.0,401.8746,402.1805,401.697,402.1805,700.0
2023-05-19 15:25:00,407.65,407.85,407.5,407.75,1398.0,402.2002,402.3976,402.0522,402.2989,1398.0
2023-05-19 15:30:00,407.82,407.94,407.49,407.78,1000.0,402.368,402.4863,402.0424,402.3285,1000.0
2023-05-19 15:35:00,407.81,408.26,407.81,408.26,800.0,402.3581,402.8021,402.3581,402.8021,800.0
2023-05-19 15:40:00,408.35,408.69,408.23,408.3,3474.0,402.8909,403.2263,402.7725,402.8415,3474.0
2023-05-19 15:45:00,408.36,408.52,407.93,408.2,4022.0,402.9007,403.0586,402.4765,402.7429,4022.0
2023-05-19 15:50:00,408.09,408.74,407.89,408.32,14918.0,402.6343,403.2757,402.437,402.8613,14918.0
2023-05-19 15:55:00,408.45,408.9,408.21,408.44,17036.0,402.9895,403.4335,402.7527,402.9797,17036.0
2023-05-22 09:30:00,409.08,409.08,408.28,408.28,2068.0,403.6111,403.6111,402.8218,402.8218,2068.0
2023-05-22 09:35:00,408.19,408.19,408.18,408.19,106.0,402.733,402.733,402.7231,402.733,106.0
2023-05-22 09:40:00,408.81,408.82,408.61,408.61,200.0,403.3447,403.3546,403.1474,403.1474,200.0
2023-05-22 09:45:00,408.56,408.56,406.29,406.3,650.0,403.0981,403.0981,400.8584,400.8683,650.0
2023-05-22 09:50:00,406.42,406.67,406.41,406.67,368.0,400.9867,401.2333,400.9768,401.2333,368.0
2023-05-22 09:55:00,406.97,406.97,406.97,406.97,100.0,401.5293,401.5293,401.5293,401.5293,100.0
2023-05-22 10:00:00,406.91,407.02,406.91,407.02,200.0,401.4701,401.5786,401.4701,401.5786,200.0
2023-05-22 10:05:00,405.91,405.91,404.66,405.4,806.0,400.4835,400.4835,399.2502,399.9803,806.0
2023-05-22 10:10:00,405.2,406.76,405.2,406.76,2032.0,399.783,401.3221,399.783,401.3221,2032.0
2023-05-22 10:15:00,407.03,407.52,407.03,407.49,851.0,401.5885,402.072,401.5885,402.0424,851.0
2023-05-22 10:20:00,407.58,407.59,407.54,407.59,400.0,402.1312,402.141,402.0917,402.141,400.0
2023-05-22 10:25:00,406.39,406.85,405.26,406.73,1725.0,400.9571,401.4109,399.8422,401.2925,1725.0
2023-05-22 10:30:00,406.16,406.32,406.16,406.32,234.0,400.7301,400.888,400.7301,400.888,234.0
2023-05-22 10:35:00,405.72,405.72,405.0,405.32,500.0,400.296,400.296,399.5857,399.9014,500.0
2023-05-22 10:40:00,404.69,405.09,404.69,405.09,200.0,399.2798,399.6744,399.2798,399.6744,200.0
2023-05-22 10:45:00,404.53,404.53,403.97,403.97,901.0,399.1219,399.1219,398.5694,398.5694,901.0
2023-05-22 10:50:00,403.93,404.23,403.93,404.23,400.0,398.53,398.8259,398.53,398.8259,400.0
2023-05-22 10:55:00,403.56,404.23,403.38,404.23,3005.0,398.1649,398.8259,397.9873,398.8259,3005.0
2023-05-22 11:00:00,405.26,405.26,405.26,405.26,100.0,399.8422,399.8422,399.8422,399.8422,100.0
2023-05-22 11:05:00,406.31,406.31,406.31,406.31,100.0,400.8781,400.8781,400.8781,400.8781,100.0
2023-05-22 11:10:00,405.04,405.04,405.04,405.04,100.0,399.6251,399.6251,399.6251,399.6251,100.0
2023-05-22 11:15:00,405.8,405.8,405.78,405.79,447.0,400.375,400.375,400.3552,400.3651,447.0
2023-05-22 11:20:00,405.86,406.76,405.86,406.75,1700.0,400.4342,401.3221,400.4342,401.3123,1700.0
2023-05-22 11:25:00,406.53,406.55,406.32,406.38,600.0,401.0952,401.1149,400.888,400.9472,600.0
2023-05-22 11:30:00,406.36,406.37,405.7,405.7,1237.0,400.9275,400.9373,400.2763,400.2763,1237.0
2023-05-22 11:35:00,405.24,405.25,404.58,404.64,1400.0,399.8224,399.8323,399.1713,399.2305,1400.0
2023-05-22 11:40:00,404.44,405.19,404.43,405.12,1475.0,399.0331,399.7731,399.0233,399.704,1475.0
2023-05-22 11:45:00,404.82,405.23,404.65,404.74,3250.0,399.4081,399.8126,399.2403,399.3291,3250.0
2023-05-22 11:50:00,404.8,404.92,404.77,404.77,300.0,399.3883,399.5067,399.3587,399.3587,300.0
2023-05-22 11:55:00,405.07,406.03,405.02,406.03,1932.0,399.6547,400.6019,399.6054,400.6019,1932.0
2023-05-22 12:00:00,406.36,406.36,406.36,406.36,100.0,400.9275,400.9275,400.9275,400.9275,100.0
2023-05-22 12:05:00,405.94,405.94,405.94,405.94,109.0,400.5131,400.5131,400.5131,400.5131,109.0
2023-05-22 12:10:00,405.48,405.48,405.48,405.48,100.0,400.0592,400.0592,400.0592,400.0592,100.0
2023-05-22 12:15:00,405.9,405.9,405.65,405.65,803.0,400.4736,400.4736,400.227,400.227,803.0
2023-05-22 12:20:00,405.52,405.66,405.12,405.12,3995.0,400.0987,400.2368,399.704,399.704,3995.0
2023-05-22 12:25:00,405.1,405.14,405.1,405.14,500.0,399.6843,399.7238,399.6843,399.7238,500.0
2023-05-22 12:30:00,405.26,405.29,405.02,405.02,1207.0,399.8422,399.8718,399.6054,399.6054,1207.0
2023-05-22 12:35:00,404.83,404.83,404.73,404.73,300.0,399.4179,399.4179,399.3193,399.3193,300.0
2023-05-22 12:40:00,404.52,404.9,404.38,404.9,890.0,399.1121,399.487,398.9739,399.487,890.0
2023-05-22 12:45:00,404.91,404.96,404.91,404.96,200.0,399.4969,399.5462,399.4969,399.5462,200.0
2023-05-22 12:50:00,404.83,404.96,404.83,404.96,200.0,399.4179,399.5462,399.4179,399.5462,200.0
2023-05-22 12:55:00,405.8,405.8,405.52,405.52,400.0,400.375,400.375,400.0987,400.0987,400.0
2023-05-22 13:00:00,405.23,405.78,405.23,405.78,300.0,399.8126,400.3552,399.8126,400.3552,300.0
2023-05-22 13:05:00,405.77,405.9,405.77,405.9,333.0,400.3454,400.4736,400.3454,400.4736,333.0
2023-05-22 13:10:00,406.42,406.42,405.42,405.82,1747.0,400.9867,400.9867,400.0,400.3947,1747.0
2023-05-22 13:15:00,405.49,405.49,405.49,405.49,110.0,400.0691,400.0691,400.0691,400.0691,110.0
2023-05-22 13:20:00,406.1,406.1,405.98,405.98,203.0,400.6709,400.6709,400.5525,400.5525,203.0
2023-05-22 13:25:00,405.97,405.97,405.83,405.83,682.0,400.5427,400.5427,400.4046,400.4046,682.0
2023-05-22 13:30:00,405.83,405.83,405.48,405.48,300.0,400.4046,400.4046,400.0592,400.0592,300.0
2023-05-22 13:35:00,405.1,405.4,405.1,405.4,700.0,399.6843,399.9803,399.6843,399.9803,700.0
2023-05-22 13:40:00,405.4,405.53,405.4,405.51,1900.0,399.9803,400.1086,399.9803,400.0888,1900.0
2023-05-22 13:45:00,405.69,406.0,405.51,406.0,2025.0,400.2664,400.5723,400.0888,400.5723,2025.0
2023-05-22 13:50:00,406.31,406.31,405.88,405.88,1027.0,400.8781,400.8781,400.4539,400.4539,1027.0
2023-05-22 13:55:00,406.35,406.52,406.35,406.38,300.0,400.9176,401.0853,400.9176,400.9472,300.0
2023-05-22 14:00:00,406.46,406.9,406.46,406.9,316.0,401.0261,401.4603,401.0261,401.4603,316.0
2023-05-22 14:05:00,406.88,406.88,406.4,406.4,300.0,401.4405,401.4405,400.9669,400.9669,300.0
2023-05-22 14:10:00,406.4,406.4,406.4,406.4,0.0,400.9669,400.9669,400.9669,400.9669,0.0
2023-05-22 14:15:00,406.58,406.69,406.49,406.49,603.0,401.1445,401.2531,401.0557,401.0557,603.0
2023-05-22 14:20:00,406.71,406.9,406.25,406.25,1184.0,401.2728,401.4603,400.8189,400.8189,1184.0
2023-05-22 14:25:00,406.69,406.71,406.69,406.71,200.0,401.2531,401.2728,401.2531,401.2728,200.0
2023-05-22 14:30:00,406.6,406.9,405.95,406.82,4155.0,401.1643,401.4603,400.523,401.3813,4155.0
2023-05-22 14:35:00,406.6,406.6,406.45,406.45,464.0,401.1643,401.1643,401.0163,401.0163,464.0
2023-05-22 14:40:00,406.24,406.8,406.24,406.75,2001.0,400.8091,401.3616,400.8091,401.3123,2001.0
2023-05-22 14:45:00,406.38,406.82,406.38,406.53,1940.0,400.9472,401.3813,400.9472,401.0952,1940.0
2023-05-22 14:50:00,406.53,407.06,406.53,406.69,1189.0,401.0952,401.6181,401.0952,401.2531,1189.0
2023-05-22 14:55:00,405.95,406.29,405.95,406.29,980.0,400.523,400.8584,400.523,400.8584,980.0
2023-05-22 15:00:00,406.0,407.02,406.0,406.59,1293.0,400.5723,401.5786,400.5723,401.1544,1293.0
2023-05-22 15:05:00,406.5,406.66,406.5,406.66,200.0,401.0656,401.2235,401.0656,401.2235,200.0
2023-05-22 15:10:00,406.6,406.61,406.47,406.56,1600.0,401.1643,401.1741,401.036,401.1248,1600.0
2023-05-22 15:15:00,406.36,406.64,406.2,406.48,1846.0,400.9275,401.2037,400.7696,401.0459,1846.0
2023-05-22 15:20:00,406.31,406.31,405.89,405.93,1219.0,400.8781,400.8781,400.4638,400.5032,1219.0
2023-05-22 15:25:00,405.85,405.85,405.45,405.78,1200.0,400.4243,400.4243,400.0296,400.3552,1200.0
2023-05-22 15:30:00,405.82,405.82,405.49,405.63,1200.0,400.3947,400.3947,400.0691,400.2072,1200.0
2023-05-22 15:35:00,405.58,405.6,405.36,405.56,2168.0,400.1579,400.1776,399.9408,400.1382,2168.0
2023-05-22 15:40:00,405.36,406.13,405.36,406.13,3213.0,399.9408,400.7005,399.9408,400.7005,3213.0
2023-05-22 15:45:00,406.28,406.38,405.94,405.94,2684.0,400.8485,400.9472,400.5131,400.5131,2684.0
2023-05-22 15:50:00,405.84,406.06,405.39,405.86,4884.0,400.4144,400.6315,399.9704,400.4342,4884.0
2023-05-22 15:55:00,405.71,406.17,405.51,406.04,11207.0,400.2862,400.74,400.0888,400.6117,11207.0
2023-05-23 09:30:00,401.71,403.3,400.88,402.16,2348.0,396.3396,397.9084,395.5207,396.7836,2348.0
2023-05-23 09:35:00,401.79,402.39,400.57,401.44,797.0,396.4186,397.0105,395.2149,396.0732,797.0
2023-05-23 09:40:00,401.05,401.78,400.63,401.2,1600.0,395.6885,396.4087,395.2741,395.8365,1600.0
2023-05-23 09:45:00,400.73,402.18,400.04,401.93,1915.0,395.3727,396.8034,394.692,396.5567,1915.0
2023-05-23 09:50:00,402.58,402.63,401.66,401.66,1775.0,397.198,397.2473,396.2903,396.2903,1775.0
2023-05-23 09:55:00,402.39,402.4,401.16,401.16,5821.0,397.0105,397.0204,395.797,395.797,5821.0
2023-05-23 10:00:00,401.16,401.79,400.56,401.79,1997.0,395.797,396.4186,395.205,396.4186,1997.0
2023-05-23 10:05:00,402.18,402.31,402.18,402.31,200.0,396.8034,396.9316,396.8034,396.9316,200.0
2023-05-23 10:10:00,401.93,402.29,401.93,401.94,3574.0,396.5567,396.9119,396.5567,396.5666,3574.0
2023-05-23 10:15:00,402.11,402.11,401.39,401.61,2689.0,396.7343,396.7343,396.0239,396.241,2689.0
2023-05-23 10:20:00,401.59,401.74,400.56,401.06,4735.0,396.2212,396.3692,395.205,395.6983,4735.0
2023-05-23 10:25:00,401.12,401.58,401.08,401.4,4783.0,395.7575,396.2114,395.7181,396.0338,4783.0
2023-05-23 10:30:00,401.48,402.37,401.32,401.54,7632.0,396.1127,396.9908,395.9548,396.1719,7632.0
2023-05-23 10:35:00,401.62,402.56,401.62,402.56,561.0,396.2508,397.1783,396.2508,397.1783,561.0
2023-05-23 10:40:00,402.86,402.86,401.21,401.21,888.0,397.4743,397.4743,395.8463,395.8463,888.0
2023-05-23 10:45:00,400.8,401.22,400.47,400.47,1550.0,395.4418,395.8562,395.1162,395.1162,1550.0
2023-05-23 10:50:00,400.47,400.47,400.03,400.13,1647.0,395.1162,395.1162,394.6821,394.7808,1647.0
2023-05-23 10:55:00,400.41,400.41,400.18,400.19,400.0,395.057,395.057,394.8301,394.84,400.0
2023-05-23 11:00:00,400.38,400.38,399.01,400.02,6748.0,395.0274,395.0274,393.6757,394.6722,6748.0
2023-05-23 11:05:00,400.18,400.43,399.71,400.23,1215.0,394.8301,395.0767,394.3664,394.8794,1215.0
2023-05-23 11:10:00,400.15,400.39,399.84,400.39,912.0,394.8005,395.0373,394.4946,395.0373,912.0
2023-05-23 11:15:00,400.12,400.12,399.74,399.96,785.0,394.7709,394.7709,394.396,394.613,785.0
2023-05-23 11:20:00,400.19,400.71,400.19,400.71,600.0,394.84,395.353,394.84,395.353,600.0
2023-05-23 11:25:00,400.99,401.36,400.99,401.36,933.0,395.6293,395.9943,395.6293,395.9943,933.0
2023-05-23 11:30:00,401.11,401.57,401.11,401.25,720.0,395.7477,396.2015,395.7477,395.8858,720.0
2023-05-23 11:35:00,401.28,401.28,400.98,401.12,616.0,395.9154,395.9154,395.6194,395.7575,616.0
2023-05-23 11:40:00,401.53,401.65,401.48,401.65,1063.0,396.162,396.2804,396.1127,396.2804,1063.0
2023-05-23 11:45:00,401.79,401.79,401.79,401.79,100.0,396.4186,396.4186,396.4186,396.4186,100.0
2023-05-23 11:50:00,401.74,401.74,401.64,401.64,200.0,396.3692,396.3692,396.2706,396.2706,200.0
2023-05-23 11:55:00,401.49,401.49,400.96,400.97,500.0,396.1226,396.1226,395.5997,395.6095,500.0
2023-05-23 12:00:00,400.58,401.1,400.58,401.0,1433.0,395.2247,395.7378,395.2247,395.6391,1433.0
2023-05-23 12:05:00,401.01,401.01,400.74,400.88,408.0,395.649,395.649,395.3826,395.5207,408.0
2023-05-23 12:10:00,400.6,400.6,400.43,400.44,774.0,395.2445,395.2445,395.0767,395.0866,774.0
2023-05-23 12:15:00,400.16,400.16,399.44,399.44,300.0,394.8104,394.8104,394.1,394.1,300.0
2023-05-23 12:20:00,399.75,399.95,399.63,399.92,999.0,394.4058,394.6032,394.2874,394.5736,999.0
2023-05-23 12:25:00,399.87,399.87,399.39,399.75,800.0,394.5242,394.5242,394.0507,394.4058,800.0
2023-05-23 12:30:00,399.52,399.7,399.3,399.46,1469.0,394.1789,394.3565,393.9619,394.1197,1469.0
2023-05-23 12:35:00,399.49,399.76,399.23,399.5,735.0,394.1493,394.4157,393.8928,394.1592,735.0
2023-05-23 12:40:00,399.3,399.3,399.3,399.3,200.0,393.9619,393.9619,393.9619,393.9619,200.0
2023-05-23 12:45:00,399.13,399.13,398.52,398.89,324.0,393.7941,393.7941,393.1923,393.5573,324.0
2023-05-23 12:50:00,399.21,399.21,399.21,399.21,100.0,393.8731,393.8731,393.8731,393.8731,100.0
2023-05-23 12:55:00,399.23,399.27,398.56,399.26,5744.0,393.8928,393.9323,393.2317,393.9224,5744.0
2023-05-23 13:00:00,398.49,398.49,398.45,398.49,848.0,393.1627,393.1627,393.1232,393.1627,848.0
2023-05-23 13:05:00,398.72,399.21,398.72,399.21,300.0,393.3896,393.8731,393.3896,393.8731,300.0
2023-05-23 13:10:00,399.31,399.31,399.14,399.21,500.0,393.9717,393.9717,393.804,393.8731,500.0
2023-05-23 13:15:00,399.13,399.55,399.12,399.55,791.0,393.7941,394.2085,393.7843,394.2085,791.0
2023-05-23 13:20:00,399.7,399.7,399.7,399.7,100.0,394.3565,394.3565,394.3565,394.3565,100.0
2023-05-23 13:25:00,399.37,399.37,398.58,398.58,1253.0,394.0309,394.0309,393.2515,393.2515,1253.0
2023-05-23 13:30:00,398.39,398.83,398.31,398.81,795.0,393.064,393.4981,392.9851,393.4784,795.0
2023-05-23 13:35:00,398.6,398.99,398.6,398.98,413.0,393.2712,393.656,393.2712,393.6461,413.0
2023-05-23 13:40:00,399.24,399.66,399.11,399.31,2325.0,393.9027,394.317,393.7744,393.9717,2325.0
2023-05-23 13:45:00,399.58,399.73,399.49,399.52,601.0,394.2381,394.3861,394.1493,394.1789,601.0
2023-05-23 13:50:00,399.15,399.21,398.93,398.93,746.0,393.8139,393.8731,393.5968,393.5968,746.0
2023-05-23 13:55:00,398.59,398.97,398.58,398.72,800.0,393.2613,393.6363,393.2515,393.3896,800.0
2023-05-23 14:00:00,398.67,398.74,398.44,398.74,2995.0,393.3403,393.4093,393.1134,393.4093,2995.0
2023-05-23 14:05:00,398.4,398.61,398.38,398.44,815.0,393.0739,393.2811,393.0542,393.1134,815.0
2023-05-23 14:10:00,398.25,398.46,397.64,397.66,1050.0,392.9259,393.1331,392.324,392.3438,1050.0
2023-05-23 14:15:00,397.6,397.83,396.71,396.75,3098.0,392.2846,392.5115,391.4065,391.4459,3098.0
2023-05-23 14:20:00,396.57,396.57,395.31,395.31,2936.0,391.2683,391.2683,390.0252,390.0252,2936.0
2023-05-23 14:25:00,395.3,396.47,395.16,396.47,1600.0,390.0153,391.1697,389.8772,391.1697,1600.0
2023-05-23 14:30:00,396.35,397.46,396.35,397.46,1067.0,391.0513,392.1465,391.0513,392.1465,1067.0
2023-05-23 14:35:00,396.86,396.92,396.78,396.9,699.0,391.5545,391.6137,391.4755,391.5939,699.0
2023-05-23 14:40:00,396.72,397.34,396.65,397.18,1526.0,391.4163,392.0281,391.3473,391.8702,1526.0
2023-05-23 14:45:00,397.13,397.89,397.13,397.88,2230.0,391.8209,392.5707,391.8209,392.5608,2230.0
2023-05-23 14:50:00,397.69,398.28,397.68,398.08,400.0,392.3734,392.9555,392.3635,392.7582,400.0
2023-05-23 14:55:00,398.05,398.05,397.77,397.78,440.0,392.7286,392.7286,392.4523,392.4622,440.0
2023-05-23 15:00:00,397.8,397.8,397.6,397.73,926.0,392.4819,392.4819,392.2846,392.4128,926.0
2023-05-23 15:05:00,397.71,397.82,397.67,397.82,300.0,392.3931,392.5016,392.3536,392.5016,300.0
2023-05-23 15:10:00,397.56,397.91,397.55,397.91,1985.0,392.2451,392.5904,392.2352,392.5904,1985.0
2023-05-23 15:15:00,398.11,398.32,397.36,397.67,1356.0,392.7878,392.995,392.0478,392.3536,1356.0
2023-05-23 15:20:00,397.81,398.36,397.81,398.02,715.0,392.4918,393.0344,392.4918,392.699,715.0
2023-05-23 15:25:00,398.42,398.79,398.31,398.74,1493.0,393.0936,393.4587,392.9851,393.4093,1493.0
2023-05-23 15:30:00,398.7,398.7,398.7,398.7,487.0,393.3699,393.3699,393.3699,393.3699,487.0
2023-05-23 15:35:00,398.66,398.66,398.26,398.35,1614.0,393.3304,393.3304,392.9358,393.0246,1614.0
2023-05-23 15:40:00,398.23,398.29,398.01,398.04,1222.0,392.9062,392.9654,392.6891,392.7187,1222.0
2023-05-23 15:45:00,397.92,398.1,397.59,398.1,3261.0,392.6003,392.7779,392.2747,392.7779,3261.0
2023-05-23 15:50:00,397.88,397.96,397.25,397.4,3914.0,392.5608,392.6398,391.9393,392.0873,3914.0
2023-05-23 15:55:00,397.5,397.76,396.52,397.06,25258.0,392.1859,392.4424,391.219,391.7518,25258.0
2023-05-24 09:30:00,395.26,395.26,392.02,393.52,4802.0,389.9759,389.9759,386.7792,388.2591,4802.0
2023-05-24 09:35:00,395.2,395.2,393.3,393.81,800.0,389.9167,389.9167,388.0421,388.5452,800.0
2023-05-24 09:40:00,393.83,394.3,392.83,393.42,1370.0,388.565,389.0287,387.5783,388.1605,1370.0
2023-05-24 09:45:00,393.1,393.8,392.8,392.8,2362.0,387.8447,388.5354,387.5488,387.5488,2362.0
2023-05-24 09:50:00,392.65,392.65,391.49,391.77,735.0,387.4008,387.4008,386.2563,386.5325,735.0
2023-05-24 09:55:00,391.77,391.82,390.92,391.57,1700.0,386.5325,386.5819,385.6939,386.3352,1700.0
2023-05-24 10:00:00,391.34,392.38,391.34,391.95,3000.0,386.1083,387.1344,386.1083,386.7101,3000.0
2023-05-24 10:05:00,391.78,392.92,391.65,391.65,1748.0,386.5424,387.6671,386.4141,386.4141,1748.0
2023-05-24 10:10:00,391.98,392.75,391.83,392.75,1558.0,386.7397,387.4994,386.5917,387.4994,1558.0
2023-05-24 10:15:00,393.09,393.66,392.4,393.38,4086.0,387.8349,388.3973,387.1541,388.121,4086.0
2023-05-24 10:20:00,392.89,392.89,392.24,392.63,500.0,387.6375,387.6375,386.9962,387.381,500.0
2023-05-24 10:25:00,392.56,392.99,392.56,392.99,500.0,387.312,387.7362,387.312,387.7362,500.0
2023-05-24 10:30:00,392.99,392.99,392.99,392.99,0.0,387.7362,387.7362,387.7362,387.7362,0.0
2023-05-24 10:35:00,393.56,393.79,393.52,393.77,700.0,388.2986,388.5255,388.2591,388.5058,700.0
2023-05-24 10:40:00,394.37,395.1,393.95,395.1,1235.0,389.0978,389.818,388.6834,389.818,1235.0
2023-05-24 10:45:00,394.16,394.49,393.71,393.78,1500.0,388.8906,389.2162,388.4466,388.5156,1500.0
2023-05-24 10:50:00,393.71,393.97,393.71,393.97,200.0,388.4466,388.7031,388.4466,388.7031,200.0
2023-05-24 10:55:00,393.62,393.7,393.22,393.39,800.0,388.3578,388.4367,387.9631,388.1309,800.0
2023-05-24 11:00:00,393.42,393.59,392.8,392.91,900.0,388.1605,388.3282,387.5488,387.6573,900.0
2023-05-24 11:05:00,393.04,394.1,393.04,393.88,1055.0,387.7855,388.8314,387.7855,388.6143,1055.0
2023-05-24 11:10:00,394.1,394.18,393.74,393.77,2100.0,388.8314,388.9103,388.4762,388.5058,2100.0
2023-05-24 11:15:00,394.22,394.42,394.05,394.42,600.0,388.9498,389.1471,388.782,389.1471,600.0
2023-05-24 11:20:00,394.8,395.24,394.8,395.24,200.0,389.522,389.9561,389.522,389.9561,200.0
2023-05-24 11:25:00,395.16,395.43,394.5,394.77,4867.0,389.8772,390.1436,389.226,389.4924,4867.0
2023-05-24 11:30:00,394.77,395.19,394.76,394.98,2163.0,389.4924,389.9068,389.4825,389.6996,2163.0
2023-05-24 11:35:00,394.97,395.17,394.86,394.87,1451.0,389.6897,389.8871,389.5812,389.5911,1451.0
2023-05-24 11:40:00,394.69,394.7,393.43,393.69,1527.0,389.4135,389.4233,388.1703,388.4269,1527.0
2023-05-24 11:45:00,393.52,393.52,392.53,393.52,1955.0,388.2591,388.2591,387.2824,388.2591,1955.0
2023-05-24 11:50:00,393.52,393.52,393.52,393.52,0.0,388.2591,388.2591,388.2591,388.2591,0.0
2023-05-24 11:55:00,393.26,393.26,393.26,393.26,100.0,388.0026,388.0026,388.0026,388.0026,100.0
2023-05-24 12:00:00,393.11,393.2,393.1,393.19,200.0,387.8546,387.9434,387.8447,387.9335,200.0
2023-05-24 12:05:00,393.39,393.4,393.17,393.28,500.0,388.1309,388.1407,387.9138,388.0223,500.0
2023-05-24 12:10:00,392.91,393.13,392.58,393.13,843.0,387.6573,387.8743,387.3317,387.8743,843.0
2023-05-24 12:15:00,393.21,393.21,393.2,393.21,100.0,387.9533,387.9533,387.9434,387.9533,100.0
2023-05-24 12:20:00,392.85,393.09,392.84,392.84,400.0,387.5981,387.8349,387.5882,387.5882,400.0
2023-05-24 12:25:00,393.22,393.22,393.22,393.22,100.0,387.9631,387.9631,387.9631,387.9631,100.0
2023-05-24 12:30:00,392.98,393.51,392.87,393.5,300.0,387.7263,388.2493,387.6178,388.2394,300.0
2023-05-24 12:35:00,393.81,393.81,393.81,393.81,100.0,388.5452,388.5452,388.5452,388.5452,100.0
2023-05-24 12:40:00,393.86,394.08,393.54,394.08,500.0,388.5946,388.8116,388.2789,388.8116,500.0
2023-05-24 12:45:00,394.1,394.1,394.1,394.1,100.0,388.8314,388.8314,388.8314,388.8314,100.0
2023-05-24 12:50:00,393.68,393.71,393.68,393.7,300.0,388.417,388.4466,388.417,388.4367,300.0
2023-05-24 12:55:00,393.66,393.66,393.2,393.2,702.0,388.3973,388.3973,387.9434,387.9434,702.0
2023-05-24 13:00:00,393.25,393.26,392.68,392.99,800.0,387.9927,388.0026,387.4304,387.7362,800.0
2023-05-24 13:05:00,392.98,393.21,392.98,393.21,300.0,387.7263,387.9533,387.7263,387.9533,300.0
2023-05-24 13:10:00,392.62,392.62,392.34,392.34,300.0,387.3712,387.3712,387.0949,387.0949,300.0
2023-05-24 13:15:00,392.34,392.76,392.34,392.72,400.0,387.0949,387.5093,387.0949,387.4698,400.0
2023-05-24 13:20:00,393.07,393.07,392.67,392.67,300.0,387.8151,387.8151,387.4205,387.4205,300.0
2023-05-24 13:25:00,392.55,392.71,392.37,392.71,900.0,387.3021,387.46,387.1245,387.46,900.0
2023-05-24 13:30:00,392.73,392.73,392.73,392.73,100.0,387.4797,387.4797,387.4797,387.4797,100.0
2023-05-24 13:35:00,392.76,392.95,392.76,392.95,200.0,387.5093,387.6967,387.5093,387.6967,200.0
2023-05-24 13:40:00,393.11,393.24,393.11,393.24,200.0,387.8546,387.9829,387.8546,387.9829,200.0
2023-05-24 13:45:00,393.25,393.41,392.8,393.02,1352.0,387.9927,388.1506,387.5488,387.7658,1352.0
2023-05-24 13:50:00,393.15,393.2,393.15,393.2,200.0,387.8941,387.9434,387.8941,387.9434,200.0
2023-05-24 13:55:00,393.02,393.03,392.69,392.69,700.0,387.7658,387.7757,387.4402,387.4402,700.0
2023-05-24 14:00:00,392.99,393.99,392.79,392.79,900.0,387.7362,388.7228,387.5389,387.5389,900.0
2023-05-24 14:05:00,393.03,393.03,392.74,392.74,400.0,387.7757,387.7757,387.4896,387.4896,400.0
2023-05-24 14:10:00,392.7,392.91,392.53,392.85,910.0,387.4501,387.6573,387.2824,387.5981,910.0
2023-05-24 14:15:00,392.99,393.04,392.59,393.03,2119.0,387.7362,387.7855,387.3416,387.7757,2119.0
2023-05-24 14:20:00,392.76,392.76,392.46,392.56,1400.0,387.5093,387.5093,387.2133,387.312,1400.0
2023-05-24 14:25:00,392.56,392.56,392.14,392.56,900.0,387.312,387.312,386.8976,387.312,900.0
2023-05-24 14:30:00,392.36,392.69,392.25,392.69,300.0,387.1146,387.4402,387.0061,387.4402,300.0
2023-05-24 14:35:00,392.57,393.12,392.39,393.12,612.0,387.3218,387.8645,387.1442,387.8645,612.0
2023-05-24 14:40:00,393.1,393.16,392.67,392.67,400.0,387.8447,387.9039,387.4205,387.4205,400.0
2023-05-24 14:45:00,392.58,392.81,392.47,392.5,700.0,387.3317,387.5586,387.2232,387.2528,700.0
2023-05-24 14:50:00,392.56,392.68,392.27,392.28,1400.0,387.312,387.4304,387.0258,387.0357,1400.0
2023-05-24 14:55:00,392.28,392.28,391.98,392.0,1337.0,387.0357,387.0357,386.7397,386.7594,1337.0
2023-05-24 15:00:00,392.13,392.24,392.01,392.24,532.0,386.8877,386.9962,386.7693,386.9962,532.0
2023-05-24 15:05:00,392.43,392.82,392.41,392.59,749.0,387.1837,387.5685,387.164,387.3416,749.0
2023-05-24 15:10:00,392.47,392.77,392.46,392.66,615.0,387.2232,387.5192,387.2133,387.4106,615.0
2023-05-24 15:15:00,393.21,393.41,393.08,393.41,430.0,387.9533,388.1506,387.825,388.1506,430.0
2023-05-24 15:20:00,394.32,394.32,394.32,394.32,250.0,389.0484,389.0484,389.0484,389.0484,250.0
2023-05-24 15:25:00,394.46,394.66,394.12,394.13,1028.0,389.1866,389.3839,388.8511,388.861,1028.0
2023-05-24 15:30:00,394.13,394.68,393.84,394.68,16787.0,388.861,389.4036,388.5748,389.4036,16787.0
2023-05-24 15:35:00,394.61,394.61,393.83,393.91,1300.0,389.3346,389.3346,388.565,388.6439,1300.0
2023-05-24 15:40:00,393.99,394.09,393.58,393.58,2100.0,388.7228,388.8215,388.3183,388.3183,2100.0
2023-05-24 15:45:00,393.57,394.65,393.42,394.58,4662.0,388.3085,389.374,388.1605,389.305,4662.0
2023-05-24 15:50:00,394.43,394.99,393.47,394.38,7937.0,389.157,389.7095,388.2098,389.1076,7937.0
2023-05-24 15:55:00,394.27,395.39,393.99,395.14,18861.0,388.9991,390.1041,388.7228,389.8575,18861.0
2023-05-25 09:30:00,396.25,396.25,395.25,395.83,2731.0,390.9526,390.9526,389.966,390.5382,2731.0
2023-05-25 09:35:00,396.25,396.25,396.25,396.25,100.0,390.9526,390.9526,390.9526,390.9526,100.0
2023-05-25 09:40:00,395.67,395.67,395.66,395.67,100.0,390.3804,390.3804,390.3705,390.3804,100.0
2023-05-25 09:45:00,395.57,396.91,395.57,396.91,400.0,390.2817,391.6038,390.2817,391.6038,400.0
2023-05-25 09:50:00,396.91,396.91,396.91,396.91,0.0,391.6038,391.6038,391.6038,391.6038,0.0
2023-05-25 09:55:00,397.04,397.16,396.86,396.93,683.0,391.7321,391.8505,391.5545,391.6235,683.0
2023-05-25 10:00:00,398.08,398.08,398.08,398.08,100.0,392.7582,392.7582,392.7582,392.7582,100.0
2023-05-25 10:05:00,397.04,397.43,396.49,396.49,1477.0,391.7321,392.1169,391.1894,391.1894,1477.0
2023-05-25 10:10:00,396.49,396.49,396.09,396.09,200.0,391.1894,391.1894,390.7948,390.7948,200.0
2023-05-25 10:15:00,396.19,396.73,395.75,395.97,1608.0,390.8934,391.4262,390.4593,390.6764,1608.0
2023-05-25 10:20:00,395.86,395.86,394.68,394.68,2768.0,390.5678,390.5678,389.4036,389.4036,2768.0
2023-05-25 10:25:00,395.34,395.9,395.3,395.72,1394.0,390.0548,390.6073,390.0153,390.4297,1394.0
2023-05-25 10:30:00,395.69,396.42,395.36,396.01,3571.0,390.4001,391.1204,390.0745,390.7158,3571.0
2023-05-25 10:35:00,395.88,396.29,395.55,396.13,1306.0,390.5876,390.9921,390.262,390.8342,1306.0
2023-05-25 10:40:00,395.78,395.84,395.32,395.6,2549.0,390.4889,390.5481,390.0351,390.3113,2549.0
2023-05-25 10:45:00,395.87,396.08,395.0,395.0,1200.0,390.5777,390.7849,389.7193,389.7193,1200.0
2023-05-25 10:50:00,395.0,395.0,395.0,395.0,0.0,389.7193,389.7193,389.7193,389.7193,0.0
2023-05-25 10:55:00,394.62,394.62,394.44,394.44,300.0,389.3444,389.3444,389.1668,389.1668,300.0
2023-05-25 11:00:00,394.19,394.72,394.19,394.5,2300.0,388.9202,389.4431,388.9202,389.226,2300.0
2023-05-25 11:05:00,394.53,395.39,394.53,395.38,2384.0,389.2556,390.1041,389.2556,390.0943,2384.0
2023-05-25 11:10:00,395.21,395.55,395.01,395.17,1721.0,389.9265,390.262,389.7292,389.8871,1721.0
2023-05-25 11:15:00,394.91,394.91,394.22,394.22,1100.0,389.6305,389.6305,388.9498,388.9498,1100.0
2023-05-25 11:20:00,394.22,394.22,394.22,394.22,0.0,388.9498,388.9498,388.9498,388.9498,0.0
2023-05-25 11:25:00,393.85,394.0,393.6,393.84,862.0,388.5847,388.7327,388.3381,388.5748,862.0
2023-05-25 11:30:00,393.83,393.83,393.48,393.48,800.0,388.565,388.565,388.2197,388.2197,800.0
2023-05-25 11:35:00,393.51,394.03,393.51,394.0,1600.0,388.2493,388.7623,388.2493,388.7327,1600.0
2023-05-25 11:40:00,393.93,394.16,393.69,393.93,606.0,388.6636,388.8906,388.4269,388.6636,606.0
2023-05-25 11:45:00,394.01,394.29,393.94,394.14,1600.0,388.7426,389.0188,388.6735,388.8708,1600.0
2023-05-25 11:50:00,394.72,394.72,394.72,394.72,102.0,389.4431,389.4431,389.4431,389.4431,102.0
2023-05-25 11:55:00,395.16,395.4,395.16,395.37,500.0,389.8772,390.114,389.8772,390.0844,500.0
2023-05-25 12:00:00,395.52,395.82,395.48,395.81,400.0,390.2324,390.5284,390.1929,390.5185,400.0
2023-05-25 12:05:00,395.9,397.11,395.9,397.11,800.0,390.6073,391.8011,390.6073,391.8011,800.0
2023-05-25 12:10:00,397.71,398.24,397.71,398.24,400.0,392.3931,392.916,392.3931,392.916,400.0
2023-05-25 12:15:00,397.92,397.98,397.61,397.97,3941.0,392.6003,392.6595,392.2944,392.6496,3941.0
2023-05-25 12:20:00,397.99,397.99,397.41,397.61,1320.0,392.6694,392.6694,392.0971,392.2944,1320.0
2023-05-25 12:25:00,397.29,397.29,397.13,397.14,975.0,391.9787,391.9787,391.8209,391.8307,975.0
2023-05-25 12:30:00,397.4,397.7,397.21,397.29,1120.0,392.0873,392.3832,391.8998,391.9787,1120.0
2023-05-25 12:35:00,397.6,397.73,397.6,397.73,602.0,392.2846,392.4128,392.2846,392.4128,602.0
2023-05-25 12:40:00,397.41,398.88,397.41,398.88,2483.0,392.0971,393.5475,392.0971,393.5475,2483.0
2023-05-25 12:45:00,398.6,398.6,397.3,397.52,2003.0,393.2712,393.2712,391.9886,392.2056,2003.0
2023-05-25 12:50:00,397.5,397.75,397.35,397.35,2376.0,392.1859,392.4326,392.0379,392.0379,2376.0
2023-05-25 12:55:00,397.36,397.36,397.36,397.36,100.0,392.0478,392.0478,392.0478,392.0478,100.0
2023-05-25 13:00:00,397.03,397.03,396.83,396.89,400.0,391.7222,391.7222,391.5249,391.5841,400.0
2023-05-25 13:05:00,397.0,397.32,396.77,396.85,2250.0,391.6926,392.0083,391.4657,391.5446,2250.0
2023-05-25 13:10:00,396.87,396.87,396.77,396.77,300.0,391.5643,391.5643,391.4657,391.4657,300.0
2023-05-25 13:15:00,397.12,397.12,396.84,397.04,504.0,391.811,391.811,391.5347,391.7321,504.0
2023-05-25 13:20:00,397.06,397.06,397.06,397.06,100.0,391.7518,391.7518,391.7518,391.7518,100.0
2023-05-25 13:25:00,397.3,397.63,397.05,397.37,1058.0,391.9886,392.3142,391.7419,392.0577,1058.0
2023-05-25 13:30:00,397.35,397.8,397.34,397.8,1100.0,392.0379,392.4819,392.0281,392.4819,1100.0
2023-05-25 13:35:00,397.94,397.95,397.71,397.74,300.0,392.62,392.6299,392.3931,392.4227,300.0
2023-05-25 13:40:00,397.62,397.62,397.22,397.23,600.0,392.3043,392.3043,391.9097,391.9195,600.0
2023-05-25 13:45:00,397.13,397.13,396.51,396.51,300.0,391.8209,391.8209,391.2092,391.2092,300.0
2023-05-25 13:50:00,396.53,397.07,396.52,396.63,1600.0,391.2289,391.7617,391.219,391.3275,1600.0
2023-05-25 13:55:00,396.81,396.81,396.8,396.81,179.0,391.5051,391.5051,391.4953,391.5051,179.0
2023-05-25 14:00:00,397.06,398.11,397.05,398.1,425.0,391.7518,392.7878,391.7419,392.7779,425.0
2023-05-25 14:05:00,397.39,397.39,396.92,397.17,500.0,392.0774,392.0774,391.6137,391.8603,500.0
2023-05-25 14:10:00,397.24,397.24,396.86,396.86,200.0,391.9294,391.9294,391.5545,391.5545,200.0
2023-05-25 14:15:00,397.23,397.81,397.23,397.81,1345.0,391.9195,392.4918,391.9195,392.4918,1345.0
2023-05-25 14:20:00,397.49,397.59,397.38,397.38,611.0,392.1761,392.2747,392.0675,392.0675,611.0
2023-05-25 14:25:00,397.38,397.58,397.29,397.58,500.0,392.0675,392.2648,391.9787,392.2648,500.0
2023-05-25 14:30:00,397.42,397.42,396.75,396.78,1320.0,392.107,392.107,391.4459,391.4755,1320.0
2023-05-25 14:35:00,396.18,396.18,396.18,396.18,100.0,390.8836,390.8836,390.8836,390.8836,100.0
2023-05-25 14:40:00,396.04,396.31,395.86,396.31,1100.0,390.7454,391.0118,390.5678,391.0118,1100.0
2023-05-25 14:45:00,396.38,396.87,396.24,396.86,1188.0,391.0809,391.5643,390.9428,391.5545,1188.0
2023-05-25 14:50:00,397.06,397.06,396.79,396.79,200.0,391.7518,391.7518,391.4854,391.4854,200.0
2023-05-25 14:55:00,396.82,396.97,396.82,396.97,200.0,391.515,391.663,391.515,391.663,200.0
2023-05-25 15:00:00,397.27,397.59,397.27,397.42,1700.0,391.959,392.2747,391.959,392.107,1700.0
2023-05-25 15:05:00,397.38,397.52,397.37,397.37,800.0,392.0675,392.2056,392.0577,392.0577,800.0
2023-05-25 15:10:00,397.58,398.01,397.37,397.91,2650.0,392.2648,392.6891,392.0577,392.5904,2650.0
2023-05-25 15:15:00,397.75,397.76,397.41,397.42,620.0,392.4326,392.4424,392.0971,392.107,620.0
2023-05-25 15:20:00,397.43,397.74,397.36,397.74,707.0,392.1169,392.4227,392.0478,392.4227,707.0
2023-05-25 15:25:00,397.54,398.4,397.53,398.38,1791.0,392.2254,393.0739,392.2155,393.0542,1791.0
2023-05-25 15:30:00,398.19,398.71,398.07,398.6,3651.0,392.8667,393.3797,392.7483,393.2712,3651.0
2023-05-25 15:35:00,398.73,398.89,398.49,398.77,2313.0,393.3995,393.5573,393.1627,393.4389,2313.0
2023-05-25 15:40:00,398.87,399.32,398.75,399.15,2400.0,393.5376,393.9816,393.4192,393.8139,2400.0
2023-05-25 15:45:00,399.18,399.52,399.17,399.25,4387.0,393.8435,394.1789,393.8336,393.9125,4387.0
2023-05-25 15:50:00,399.19,399.19,398.11,398.53,5327.0,393.8533,393.8533,392.7878,393.2021,5327.0
2023-05-25 15:55:00,398.62,399.31,398.62,399.17,21818.0,393.2909,393.9717,393.2909,393.8336,21818.0
2023-05-26 09:30:00,399.56,399.73,399.56,399.73,1491.0,394.2184,394.3861,394.2184,394.3861,1491.0
2023-05-26 09:35:00,398.99,399.09,398.15,398.55,1805.0,393.656,393.7547,392.8272,393.2219,1805.0
2023-05-26 09:40:00,397.79,399.9,397.79,399.67,900.0,392.472,394.5538,392.472,394.3269,900.0
2023-05-26 09:45:00,400.58,400.58,400.09,400.26,354.0,395.2247,395.2247,394.7413,394.909,354.0
2023-05-26 09:50:00,400.26,400.26,400.26,400.26,0.0,394.909,394.909,394.909,394.909,0.0
2023-05-26 09:55:00,399.54,399.54,397.78,398.16,2831.0,394.1986,394.1986,392.4622,392.8371,2831.0
2023-05-26 10:00:00,397.37,398.11,396.33,396.8,18284.0,392.0577,392.7878,391.0316,391.4953,18284.0
2023-05-26 10:05:00,397.55,398.42,397.42,398.42,1418.0,392.2352,393.0936,392.107,393.0936,1418.0
2023-05-26 10:10:00,398.22,398.28,398.22,398.28,300.0,392.8963,392.9555,392.8963,392.9555,300.0
2023-05-26 10:15:00,397.39,397.87,397.22,397.87,300.0,392.0774,392.551,391.9097,392.551,300.0
2023-05-26 10:20:00,398.02,398.02,397.18,397.46,1768.0,392.699,392.699,391.8702,392.1465,1768.0
2023-05-26 10:25:00,397.98,398.85,397.98,398.85,805.0,392.6595,393.5179,392.6595,393.5179,805.0
2023-05-26 10:30:00,398.19,398.19,398.0,398.0,200.0,392.8667,392.8667,392.6792,392.6792,200.0
2023-05-26 10:35:00,397.29,397.29,396.43,396.43,3594.0,391.9787,391.9787,391.1302,391.1302,3594.0
2023-05-26 10:40:00,396.42,397.34,395.71,396.29,2281.0,391.1204,392.0281,390.4198,390.9921,2281.0
2023-05-26 10:45:00,396.0,396.2,395.7,396.2,874.0,390.706,390.9033,390.41,390.9033,874.0
2023-05-26 10:50:00,396.32,396.32,395.74,395.75,500.0,391.0217,391.0217,390.4494,390.4593,500.0
2023-05-26 10:55:00,395.92,395.92,394.72,395.09,1500.0,390.627,390.627,389.4431,389.8081,1500.0
2023-05-26 11:00:00,395.76,395.8,395.25,395.25,1201.0,390.4692,390.5086,389.966,389.966,1201.0
2023-05-26 11:05:00,395.4,395.58,394.82,395.56,2700.0,390.114,390.2916,389.5417,390.2719,2700.0
2023-05-26 11:10:00,395.64,395.64,394.83,395.2,800.0,390.3508,390.3508,389.5516,389.9167,800.0
2023-05-26 11:15:00,395.01,395.01,395.01,395.01,100.0,389.7292,389.7292,389.7292,389.7292,100.0
2023-05-26 11:20:00,394.75,395.03,394.49,394.49,1114.0,389.4727,389.7489,389.2162,389.2162,1114.0
2023-05-26 11:25:00,394.71,394.75,394.5,394.66,1100.0,389.4332,389.4727,389.226,389.3839,1100.0
2023-05-26 11:30:00,395.0,395.4,394.71,394.72,8898.0,389.7193,390.114,389.4332,389.4431,8898.0
2023-05-26 11:35:00,394.9,394.9,394.7,394.81,300.0,389.6207,389.6207,389.4233,389.5319,300.0
2023-05-26 11:40:00,395.0,395.0,394.99,395.0,366.0,389.7193,389.7193,389.7095,389.7193,366.0
2023-05-26 11:45:00,394.62,394.66,394.37,394.66,894.0,389.3444,389.3839,389.0978,389.3839,894.0
2023-05-26 11:50:00,394.5,394.5,393.93,393.93,3962.0,389.226,389.226,388.6636,388.6636,3962.0
2023-05-26 11:55:00,393.91,393.91,392.61,393.37,3230.0,388.6439,388.6439,387.3613,388.1111,3230.0
2023-05-26 12:00:00,393.38,394.2,393.38,393.61,2100.0,388.121,388.93,388.121,388.3479,2100.0
2023-05-26 12:05:00,393.73,394.49,393.73,394.12,1299.0,388.4663,389.2162,388.4663,388.8511,1299.0
2023-05-26 12:10:00,394.2,394.2,394.17,394.18,200.0,388.93,388.93,388.9004,388.9103,200.0
2023-05-26 12:15:00,394.55,396.0,394.55,396.0,8037.0,389.2754,390.706,389.2754,390.706,8037.0
2023-05-26 12:20:00,395.99,396.57,395.92,396.18,600.0,390.6961,391.2683,390.627,390.8836,600.0
2023-05-26 12:25:00,396.06,396.26,396.06,396.15,400.0,390.7652,390.9625,390.7652,390.854,400.0
2023-05-26 12:30:00,396.37,396.58,396.19,396.27,502.0,391.071,391.2782,390.8934,390.9724,502.0
2023-05-26 12:35:00,396.14,396.14,396.04,396.04,500.0,390.8441,390.8441,390.7454,390.7454,500.0
2023-05-26 12:40:00,395.89,396.1,395.74,395.74,1675.0,390.5974,390.8046,390.4494,390.4494,1675.0
2023-05-26 12:45:00,395.76,396.13,395.53,395.9,2300.0,390.4692,390.8342,390.2423,390.6073,2300.0
2023-05-26 12:50:00,395.75,396.66,395.72,395.88,2001.0,390.4593,391.3571,390.4297,390.5876,2001.0
2023-05-26 12:55:00,395.53,395.73,395.05,395.06,900.0,390.2423,390.4396,389.7687,389.7785,900.0
2023-05-26 13:00:00,395.58,395.77,395.43,395.76,1620.0,390.2916,390.479,390.1436,390.4692,1620.0
2023-05-26 13:05:00,395.77,396.0,395.42,395.88,1880.0,390.479,390.706,390.1337,390.5876,1880.0
2023-05-26 13:10:00,395.9,396.0,395.88,396.0,5614.0,390.6073,390.706,390.5876,390.706,5614.0
2023-05-26 13:15:00,396.14,396.38,395.87,395.98,5900.0,390.8441,391.0809,390.5777,390.6862,5900.0
2023-05-26 13:20:00,396.59,396.85,396.59,396.85,300.0,391.2881,391.5446,391.2881,391.5446,300.0
2023-05-26 13:25:00,396.75,396.75,395.67,395.67,1900.0,391.4459,391.4459,390.3804,390.3804,1900.0
2023-05-26 13:30:00,395.68,396.21,395.68,395.88,1369.0,390.3902,390.9132,390.3902,390.5876,1369.0
2023-05-26 13:35:00,395.88,395.91,394.91,395.06,1500.0,390.5876,390.6172,389.6305,389.7785,1500.0
2023-05-26 13:40:00,395.34,395.48,393.85,393.85,7540.0,390.0548,390.1929,388.5847,388.5847,7540.0
2023-05-26 13:45:00,394.48,394.98,394.12,394.7,1300.0,389.2063,389.6996,388.8511,389.4233,1300.0
2023-05-26 13:50:00,394.86,394.96,394.52,394.96,1104.0,389.5812,389.6799,389.2458,389.6799,1104.0
2023-05-26 13:55:00,395.11,395.14,394.71,394.71,700.0,389.8279,389.8575,389.4332,389.4332,700.0
2023-05-26 14:00:00,395.01,395.01,394.7,394.7,900.0,389.7292,389.7292,389.4233,389.4233,900.0
2023-05-26 14:05:00,395.13,395.13,394.99,395.04,3440.0,389.8476,389.8476,389.7095,389.7588,3440.0
2023-05-26 14:10:00,395.08,396.13,395.08,395.85,2000.0,389.7983,390.8342,389.7983,390.558,2000.0
2023-05-26 14:15:00,395.97,396.33,395.93,396.33,500.0,390.6764,391.0316,390.6369,391.0316,500.0
2023-05-26 14:20:00,396.25,396.61,396.25,396.58,1174.0,390.9526,391.3078,390.9526,391.2782,1174.0
2023-05-26 14:25:00,396.44,397.08,396.35,396.99,2335.0,391.1401,391.7715,391.0513,391.6827,2335.0
2023-05-26 14:30:00,396.85,397.44,396.69,397.23,2555.0,391.5446,392.1267,391.3867,391.9195,2555.0
2023-05-26 14:35:00,397.44,398.12,397.34,397.99,2144.0,392.1267,392.7976,392.0281,392.6694,2144.0
2023-05-26 14:40:00,398.1,398.33,398.1,398.33,1403.0,392.7779,393.0048,392.7779,393.0048,1403.0
2023-05-26 14:45:00,398.26,398.28,398.19,398.24,900.0,392.9358,392.9555,392.8667,392.916,900.0
2023-05-26 14:50:00,398.3,398.57,398.3,398.48,1800.0,392.9752,393.2416,392.9752,393.1528,1800.0
2023-05-26 14:55:00,398.19,398.52,398.19,398.24,2014.0,392.8667,393.1923,392.8667,392.916,2014.0
2023-05-26 15:00:00,398.25,399.01,398.25,398.75,5646.0,392.9259,393.6757,392.9259,393.4192,5646.0
2023-05-26 15:05:00,398.77,398.86,398.58,398.86,1200.0,393.4389,393.5277,393.2515,393.5277,1200.0
2023-05-26 15:10:00,398.95,398.95,398.66,398.88,1922.0,393.6165,393.6165,393.3304,393.5475,1922.0
2023-05-26 15:15:00,398.81,398.83,398.71,398.71,300.0,393.4784,393.4981,393.3797,393.3797,300.0
2023-05-26 15:20:00,398.69,398.73,398.39,398.65,3564.0,393.36,393.3995,393.064,393.3205,3564.0
2023-05-26 15:25:00,398.48,398.67,398.29,398.52,1400.0,393.1528,393.3403,392.9654,393.1923,1400.0
2023-05-26 15:30:00,398.71,399.13,398.71,399.05,619.0,393.3797,393.7941,393.3797,393.7152,619.0
2023-05-26 15:35:00,399.06,399.11,398.78,398.91,4300.0,393.7251,393.7744,393.4488,393.5771,4300.0
2023-05-26 15:40:00,398.91,399.07,398.35,399.06,3922.0,393.5771,393.7349,393.0246,393.7251,3922.0
2023-05-26 15:45:00,399.07,399.73,399.06,399.26,3365.0,393.7349,394.3861,393.7251,393.9224,3365.0
2023-05-26 15:50:00,398.79,399.56,398.62,399.51,5228.0,393.4587,394.2184,393.2909,394.169,5228.0
2023-05-26 15:55:00,399.61,399.72,399.11,399.15,11854.0,394.2677,394.3762,393.7744,393.8139,11854.0
2023-05-30 09:30:00,399.59,402.49,399.57,399.57,2444.0,394.248,397.1092,394.2282,394.2282,2444.0
2023-05-30 09:35:00,401.04,401.9,399.37,399.37,2167.0,395.6786,396.5271,394.0309,394.0309,2167.0
2023-05-30 09:40:00,397.84,399.23,397.44,397.44,3275.0,392.5214,393.8928,392.1267,392.1267,3275.0
2023-05-30 09:45:00,397.6,398.44,397.59,398.43,1300.0,392.2846,393.1134,392.2747,393.1035,1300.0
2023-05-30 09:50:00,399.1,400.08,399.09,400.08,1483.0,393.7645,394.7314,393.7547,394.7314,1483.0
2023-05-30 09:55:00,399.99,400.33,399.59,399.73,1635.0,394.6426,394.9781,394.248,394.3861,1635.0
2023-05-30 10:00:00,400.55,400.55,399.54,399.57,811.0,395.1951,395.1951,394.1986,394.2282,811.0
2023-05-30 10:05:00,398.69,398.69,398.27,398.66,1100.0,393.36,393.36,392.9456,393.3304,1100.0
2023-05-30 10:10:00,398.83,398.85,397.06,397.06,1823.0,393.4981,393.5179,391.7518,391.7518,1823.0
2023-05-30 10:15:00,397.45,397.86,397.45,397.58,600.0,392.1366,392.5411,392.1366,392.2648,600.0
2023-05-30 10:20:00,398.15,398.46,397.77,397.77,500.0,392.8272,393.1331,392.4523,392.4523,500.0
2023-05-30 10:25:00,396.89,396.89,396.89,396.89,200.0,391.5841,391.5841,391.5841,391.5841,200.0
2023-05-30 10:30:00,396.37,396.37,396.15,396.15,700.0,391.071,391.071,390.854,390.854,700.0
2023-05-30 10:35:00,395.87,396.11,395.86,396.11,300.0,390.5777,390.8145,390.5678,390.8145,300.0
2023-05-30 10:40:00,395.64,396.28,395.55,395.55,1415.0,390.3508,390.9822,390.262,390.262,1415.0
2023-05-30 10:45:00,395.98,395.98,395.07,395.3,1100.0,390.6862,390.6862,389.7884,390.0153,1100.0
2023-05-30 10:50:00,395.94,396.19,395.6,395.7,1020.0,390.6468,390.8934,390.3113,390.41,1020.0
2023-05-30 10:55:00,395.92,395.92,395.92,395.92,100.0,390.627,390.627,390.627,390.627,100.0
2023-05-30 11:00:00,396.39,397.34,396.39,397.33,309.0,391.0908,392.0281,391.0908,392.0182,309.0
2023-05-30 11:05:00,397.21,397.21,396.76,396.76,802.0,391.8998,391.8998,391.4558,391.4558,802.0
2023-05-30 11:10:00,396.58,396.69,395.96,396.69,1205.0,391.2782,391.3867,390.6665,391.3867,1205.0
2023-05-30 11:15:00,396.05,396.05,395.76,396.01,400.0,390.7553,390.7553,390.4692,390.7158,400.0
2023-05-30 11:20:00,395.39,395.98,395.39,395.98,300.0,390.1041,390.6862,390.1041,390.6862,300.0
2023-05-30 11:25:00,395.44,395.44,395.2,395.2,300.0,390.1535,390.1535,389.9167,389.9167,300.0
2023-05-30 11:30:00,395.96,396.05,395.96,396.05,200.0,390.6665,390.7553,390.6665,390.7553,200.0
2023-05-30 11:35:00,396.05,396.05,396.05,396.05,0.0,390.7553,390.7553,390.7553,390.7553,0.0
2023-05-30 11:40:00,396.05,396.05,396.05,396.05,0.0,390.7553,390.7553,390.7553,390.7553,0.0
2023-05-30 11:45:00,397.0,397.21,396.84,396.84,400.0,391.6926,391.8998,391.5347,391.5347,400.0
2023-05-30 11:50:00,396.6,396.7,396.4,396.7,700.0,391.2979,391.3966,391.1006,391.3966,700.0
2023-05-30 11:55:00,397.06,397.07,397.06,397.06,300.0,391.7518,391.7617,391.7518,391.7518,300.0
2023-05-30 12:00:00,397.06,397.06,397.06,397.06,0.0,391.7518,391.7518,391.7518,391.7518,0.0
2023-05-30 12:05:00,396.81,396.81,396.25,396.25,500.0,391.5051,391.5051,390.9526,390.9526,500.0
2023-05-30 12:10:00,396.67,396.67,396.27,396.4,824.0,391.367,391.367,390.9724,391.1006,824.0
2023-05-30 12:15:00,397.0,397.28,396.88,396.88,300.0,391.6926,391.9689,391.5742,391.5742,300.0
2023-05-30 12:20:00,396.88,396.88,396.88,396.88,0.0,391.5742,391.5742,391.5742,391.5742,0.0
2023-05-30 12:25:00,396.75,396.75,396.75,396.75,200.0,391.4459,391.4459,391.4459,391.4459,200.0
2023-05-30 12:30:00,396.71,396.71,396.56,396.56,300.0,391.4065,391.4065,391.2585,391.2585,300.0
2023-05-30 12:35:00,396.47,396.47,396.47,396.47,101.0,391.1697,391.1697,391.1697,391.1697,101.0
2023-05-30 12:40:00,396.42,396.42,396.19,396.19,400.0,391.1204,391.1204,390.8934,390.8934,400.0
2023-05-30 12:45:00,396.22,396.22,395.5,395.99,766.0,390.923,390.923,390.2127,390.6961,766.0
2023-05-30 12:50:00,396.05,396.21,396.02,396.2,872.0,390.7553,390.9132,390.7257,390.9033,872.0
2023-05-30 12:55:00,396.14,396.14,396.14,396.14,129.0,390.8441,390.8441,390.8441,390.8441,129.0
2023-05-30 13:00:00,395.86,395.86,395.86,395.86,100.0,390.5678,390.5678,390.5678,390.5678,100.0
2023-05-30 13:05:00,395.82,395.89,395.81,395.89,290.0,390.5284,390.5974,390.5185,390.5974,290.0
2023-05-30 13:10:00,395.89,395.89,395.89,395.89,0.0,390.5974,390.5974,390.5974,390.5974,0.0
2023-05-30 13:15:00,395.77,395.77,395.74,395.74,200.0,390.479,390.479,390.4494,390.4494,200.0
2023-05-30 13:20:00,395.88,395.88,395.79,395.79,496.0,390.5876,390.5876,390.4988,390.4988,496.0
2023-05-30 13:25:00,395.68,395.68,395.15,395.24,1016.0,390.3902,390.3902,389.8673,389.9561,1016.0
2023-05-30 13:30:00,394.86,395.1,394.63,394.99,1107.0,389.5812,389.818,389.3543,389.7095,1107.0
2023-05-30 13:35:00,395.15,395.3,394.71,394.84,4491.0,389.8673,390.0153,389.4332,389.5615,4491.0
2023-05-30 13:40:00,395.11,395.11,395.11,395.11,100.0,389.8279,389.8279,389.8279,389.8279,100.0
2023-05-30 13:45:00,396.1,396.23,396.09,396.23,300.0,390.8046,390.9329,390.7948,390.9329,300.0
2023-05-30 13:50:00,397.21,397.21,396.59,396.59,501.0,391.8998,391.8998,391.2881,391.2881,501.0
2023-05-30 13:55:00,396.57,396.57,396.37,396.38,200.0,391.2683,391.2683,391.071,391.0809,200.0
2023-05-30 14:00:00,396.21,396.57,396.18,396.57,400.0,390.9132,391.2683,390.8836,391.2683,400.0
2023-05-30 14:05:00,396.34,396.34,396.34,396.34,100.0,391.0414,391.0414,391.0414,391.0414,100.0
2023-05-30 14:10:00,396.67,396.67,396.67,396.67,100.0,391.367,391.367,391.367,391.367,100.0
2023-05-30 14:15:00,396.67,396.67,396.67,396.67,0.0,391.367,391.367,391.367,391.367,0.0
2023-05-30 14:20:00,397.2,397.31,397.2,397.29,505.0,391.8899,391.9985,391.8899,391.9787,505.0
2023-05-30 14:25:00,397.78,398.25,397.78,398.25,845.0,392.4622,392.9259,392.4622,392.9259,845.0
2023-05-30 14:30:00,398.27,398.51,398.27,398.51,200.0,392.9456,393.1824,392.9456,393.1824,200.0
2023-05-30 14:35:00,398.41,398.75,398.4,398.75,1000.0,393.0838,393.4192,393.0739,393.4192,1000.0
2023-05-30 14:40:00,398.95,399.22,398.8,399.22,400.0,393.6165,393.8829,393.4685,393.8829,400.0
2023-05-30 14:45:00,399.36,399.51,399.3,399.35,1592.0,394.0211,394.169,393.9619,394.0112,1592.0
2023-05-30 14:50:00,399.48,399.48,399.07,399.11,852.0,394.1394,394.1394,393.7349,393.7744,852.0
2023-05-30 14:55:00,399.46,399.49,398.47,398.56,2500.0,394.1197,394.1493,393.1429,393.2317,2500.0
2023-05-30 15:00:00,398.74,398.89,398.66,398.67,1000.0,393.4093,393.5573,393.3304,393.3403,1000.0
2023-05-30 15:05:00,398.48,398.48,398.45,398.45,300.0,393.1528,393.1528,393.1232,393.1232,300.0
2023-05-30 15:10:00,398.7,398.7,398.33,398.39,600.0,393.3699,393.3699,393.0048,393.064,600.0
2023-05-30 15:15:00,398.64,398.79,398.64,398.79,200.0,393.3107,393.4587,393.3107,393.4587,200.0
2023-05-30 15:20:00,398.62,398.68,398.36,398.47,916.0,393.2909,393.3501,393.0344,393.1429,916.0
2023-05-30 15:25:00,398.7,398.7,398.52,398.52,341.0,393.3699,393.3699,393.1923,393.1923,341.0
2023-05-30 15:30:00,398.88,399.13,398.88,398.99,900.0,393.5475,393.7941,393.5475,393.656,900.0
2023-05-30 15:35:00,398.95,399.03,398.64,398.66,1406.0,393.6165,393.6955,393.3107,393.3304,1406.0
2023-05-30 15:40:00,398.62,398.76,398.55,398.65,600.0,393.2909,393.4291,393.2219,393.3205,600.0
2023-05-30 15:45:00,398.76,398.97,398.41,398.51,2950.0,393.4291,393.6363,393.0838,393.1824,2950.0
2023-05-30 15:50:00,398.3,398.3,397.41,397.61,818.0,392.9752,392.9752,392.0971,392.2944,818.0
2023-05-30 15:55:00,397.31,398.72,397.26,398.29,17909.0,391.9985,393.3896,391.9491,392.9654,17909.0
2023-05-31 09:30:00,395.54,397.19,395.54,396.36,2718.0,390.8992,392.5298,390.8992,391.7096,2718.0
2023-05-31 09:35:00,395.5,395.5,395.38,395.38,200.0,390.8597,390.8597,390.7411,390.7411,200.0
2023-05-31 09:40:00,396.22,396.22,395.05,395.62,550.0,391.5712,391.5712,390.415,390.9783,550.0
2023-05-31 09:45:00,394.9,394.9,393.6,394.19,1556.0,390.2667,390.2667,388.982,389.565,1556.0
2023-05-31 09:50:00,393.66,394.24,393.66,394.24,425.0,389.0413,389.6145,389.0413,389.6145,425.0
2023-05-31 09:55:00,394.59,395.23,394.59,395.15,900.0,389.9604,390.5928,389.9604,390.5138,900.0
2023-05-31 10:00:00,395.29,395.72,395.02,395.5,2900.0,390.6521,391.0771,390.3853,390.8597,2900.0
2023-05-31 10:05:00,395.09,395.09,393.74,393.74,2700.0,390.4545,390.4545,389.1203,389.1203,2700.0
2023-05-31 10:10:00,393.87,394.47,393.44,394.14,2450.0,389.2488,389.8418,388.8238,389.5156,2450.0
2023-05-31 10:15:00,394.09,394.68,394.09,394.2,1813.0,389.4662,390.0493,389.4662,389.5749,1813.0
2023-05-31 10:20:00,394.22,394.51,394.21,394.51,200.0,389.5947,389.8813,389.5848,389.8813,200.0
2023-05-31 10:25:00,394.81,395.65,394.66,395.63,2403.0,390.1778,391.0079,390.0295,390.9882,2403.0
2023-05-31 10:30:00,394.82,395.05,393.06,393.06,3487.0,390.1877,390.415,388.4483,388.4483,3487.0
2023-05-31 10:35:00,392.4,392.4,392.29,392.29,200.0,387.796,387.796,387.6873,387.6873,200.0
2023-05-31 10:40:00,392.56,392.83,392.56,392.81,700.0,387.9542,388.221,387.9542,388.2012,700.0
2023-05-31 10:45:00,394.07,394.46,393.41,393.53,2132.0,389.4465,389.8319,388.7942,388.9128,2132.0
2023-05-31 10:50:00,393.44,393.44,392.7,393.13,1116.0,388.8238,388.8238,388.0925,388.5175,1116.0
2023-05-31 10:55:00,393.68,394.12,393.59,394.12,300.0,389.061,389.4959,388.9721,389.4959,300.0
2023-05-31 11:00:00,394.08,394.21,393.42,393.9,1900.0,389.4563,389.5848,388.8041,389.2784,1900.0
2023-05-31 11:05:00,394.19,394.19,393.2,393.43,900.0,389.565,389.565,388.5867,388.814,900.0
2023-05-31 11:10:00,393.57,393.57,392.94,393.46,600.0,388.9523,388.9523,388.3297,388.8436,600.0
2023-05-31 11:15:00,393.8,393.8,393.8,393.8,100.0,389.1796,389.1796,389.1796,389.1796,100.0
2023-05-31 11:20:00,393.9,394.59,393.89,394.59,600.0,389.2784,389.9604,389.2686,389.9604,600.0
2023-05-31 11:25:00,394.52,394.69,394.32,394.53,3427.0,389.8912,390.0592,389.6935,389.9011,3427.0
2023-05-31 11:30:00,394.74,395.01,394.68,394.91,2728.0,390.1086,390.3754,390.0493,390.2766,2728.0
2023-05-31 11:35:00,395.18,395.72,394.33,394.41,2534.0,390.5434,391.0771,389.7034,389.7825,2534.0
2023-05-31 11:40:00,394.42,394.5,394.09,394.38,804.0,389.7923,389.8714,389.4662,389.7528,804.0
2023-05-31 11:45:00,394.37,394.55,394.15,394.15,500.0,389.7429,389.9208,389.5255,389.5255,500.0
2023-05-31 11:50:00,394.26,394.72,394.1,394.72,1800.0,389.6342,390.0888,389.4761,390.0888,1800.0
2023-05-31 11:55:00,394.5,394.54,393.89,394.06,600.0,389.8714,389.9109,389.2686,389.4366,600.0
2023-05-31 12:00:00,393.86,394.78,393.86,394.78,400.0,389.2389,390.1481,389.2389,390.1481,400.0
2023-05-31 12:05:00,394.75,395.08,394.74,395.08,200.0,390.1185,390.4446,390.1086,390.4446,200.0
2023-05-31 12:10:00,394.88,395.13,394.88,395.13,200.0,390.247,390.494,390.247,390.494,200.0
2023-05-31 12:15:00,395.35,396.37,395.35,396.24,1201.0,390.7114,391.7195,390.7114,391.591,1201.0
2023-05-31 12:20:00,395.91,396.42,395.79,396.17,800.0,391.2649,391.7689,391.1463,391.5218,800.0
2023-05-31 12:25:00,396.67,396.7,396.22,396.22,430.0,392.0159,392.0456,391.5712,391.5712,430.0
2023-05-31 12:30:00,396.49,396.95,396.48,396.95,504.0,391.8381,392.2927,391.8282,392.2927,504.0
2023-05-31 12:35:00,397.08,397.08,397.08,397.08,100.0,392.4211,392.4211,392.4211,392.4211,100.0
2023-05-31 12:40:00,397.35,397.37,397.35,397.37,303.0,392.688,392.7077,392.688,392.7077,303.0
2023-05-31 12:45:00,397.88,397.88,397.88,397.88,200.0,393.2118,393.2118,393.2118,393.2118,200.0
2023-05-31 12:50:00,398.87,398.87,397.99,398.16,2207.0,394.1901,394.1901,393.3205,393.4885,2207.0
2023-05-31 12:55:00,398.19,398.87,398.18,398.55,1615.0,393.5181,394.1901,393.5082,393.8739,1615.0
2023-05-31 13:00:00,398.34,398.68,398.01,398.01,1801.0,393.6664,394.0024,393.3402,393.3402,1801.0
2023-05-31 13:05:00,398.41,398.41,398.4,398.41,300.0,393.7355,393.7355,393.7257,393.7355,300.0
2023-05-31 13:10:00,398.72,398.75,398.14,398.35,1337.0,394.0419,394.0715,393.4687,393.6762,1337.0
2023-05-31 13:15:00,397.89,398.27,397.88,398.27,350.0,393.2216,393.5972,393.2118,393.5972,350.0
2023-05-31 13:20:00,398.04,398.38,397.89,398.38,959.0,393.3699,393.7059,393.2216,393.7059,959.0
2023-05-31 13:25:00,398.79,398.79,398.7,398.7,435.0,394.1111,394.1111,394.0221,394.0221,435.0
2023-05-31 13:30:00,398.58,398.92,398.58,398.92,700.0,393.9035,394.2395,393.9035,394.2395,700.0
2023-05-31 13:35:00,398.97,398.99,398.61,398.99,2024.0,394.289,394.3087,393.9332,394.3087,2024.0
2023-05-31 13:40:00,398.75,399.13,398.62,398.62,2920.0,394.0715,394.4471,393.9431,393.9431,2920.0
2023-05-31 13:45:00,398.62,398.62,398.62,398.62,0.0,393.9431,393.9431,393.9431,393.9431,0.0
2023-05-31 13:50:00,397.83,398.24,397.83,398.24,493.0,393.1623,393.5675,393.1623,393.5675,493.0
2023-05-31 13:55:00,398.19,398.2,397.48,397.64,300.0,393.5181,393.528,392.8164,392.9746,300.0
2023-05-31 14:00:00,397.38,397.49,396.79,396.9,3300.0,392.7176,392.8263,392.1345,392.2432,3300.0
2023-05-31 14:05:00,397.22,397.36,396.9,397.36,3934.0,392.5595,392.6979,392.2432,392.6979,3934.0
2023-05-31 14:10:00,398.44,398.44,398.44,398.44,100.0,393.7652,393.7652,393.7652,393.7652,100.0
2023-05-31 14:15:00,398.76,399.07,398.16,398.7,5644.0,394.0814,394.3878,393.4885,394.0221,5644.0
2023-05-31 14:20:00,398.77,398.87,398.68,398.8,1300.0,394.0913,394.1901,394.0024,394.121,1300.0
2023-05-31 14:25:00,398.81,399.21,398.8,399.06,3523.0,394.1308,394.5261,394.121,394.3779,3523.0
2023-05-31 14:30:00,399.09,399.09,398.46,398.47,4588.0,394.4076,394.4076,393.7849,393.7948,4588.0
2023-05-31 14:35:00,398.55,398.55,398.07,398.07,600.0,393.8739,393.8739,393.3995,393.3995,600.0
2023-05-31 14:40:00,398.32,399.2,398.16,399.2,5244.0,393.6466,394.5163,393.4885,394.5163,5244.0
2023-05-31 14:45:00,398.85,398.85,397.64,397.79,1100.0,394.1704,394.1704,392.9746,393.1228,1100.0
2023-05-31 14:50:00,398.14,398.14,397.05,397.13,2540.0,393.4687,393.4687,392.3915,392.4706,2540.0
2023-05-31 14:55:00,397.27,397.27,396.58,396.58,1446.0,392.6089,392.6089,391.927,391.927,1446.0
2023-05-31 15:00:00,396.91,397.12,396.81,396.85,1990.0,392.2531,392.4607,392.1543,392.1938,1990.0
2023-05-31 15:05:00,397.24,397.49,396.67,396.72,11543.0,392.5793,392.8263,392.0159,392.0654,11543.0
2023-05-31 15:10:00,396.99,397.42,396.99,397.34,1050.0,392.3322,392.7571,392.3322,392.6781,1050.0
2023-05-31 15:15:00,397.41,397.49,397.13,397.13,1947.0,392.7473,392.8263,392.4706,392.4706,1947.0
2023-05-31 15:20:00,397.13,398.19,397.11,398.19,2118.0,392.4706,393.5181,392.4508,393.5181,2118.0
2023-05-31 15:25:00,398.15,398.48,397.75,397.95,2309.0,393.4786,393.8047,393.0833,393.2809,2309.0
2023-05-31 15:30:00,397.76,398.12,397.76,398.12,950.0,393.0932,393.4489,393.0932,393.4489,950.0
2023-05-31 15:35:00,398.13,398.13,397.53,397.91,1966.0,393.4588,393.4588,392.8659,393.2414,1966.0
2023-05-31 15:40:00,397.91,398.4,397.91,398.33,1310.0,393.2414,393.7257,393.2414,393.6565,1310.0
2023-05-31 15:45:00,398.34,398.63,398.09,398.45,4758.0,393.6664,393.953,393.4193,393.7751,4758.0
2023-05-31 15:50:00,398.28,398.3,397.08,398.06,13954.0,393.6071,393.6268,392.4211,393.3896,13954.0
2023-05-31 15:55:00,397.99,398.27,397.18,398.04,23335.0,393.3205,393.5972,392.52,393.3699,23335.0
2023-06-01 09:30:00,397.43,397.68,397.43,397.68,2032.0,392.767,393.0141,392.767,393.0141,2032.0
2023-06-01 09:35:00,398.11,398.77,398.11,398.53,369.0,393.4391,394.0913,393.4391,393.8541,369.0
2023-06-01 09:40:00,397.62,397.67,396.79,396.88,1800.0,392.9548,393.0042,392.1345,392.2235,1800.0
2023-06-01 09:45:00,397.4,397.97,396.85,396.85,500.0,392.7374,393.3007,392.1938,392.1938,500.0
2023-06-01 09:50:00,397.6,398.22,397.19,398.15,3604.0,392.935,393.5478,392.5298,393.4786,3604.0
2023-06-01 09:55:00,397.8,397.8,396.69,397.1,4825.0,393.1327,393.1327,392.0357,392.4409,4825.0
2023-06-01 10:00:00,398.23,399.07,398.23,399.07,708.0,393.5576,394.3878,393.5576,394.3878,708.0
2023-06-01 10:05:00,399.38,399.63,399.33,399.33,1323.0,394.6942,394.9412,394.6447,394.6447,1323.0
2023-06-01 10:10:00,399.46,399.51,399.19,399.19,300.0,394.7732,394.8226,394.5064,394.5064,300.0
2023-06-01 10:15:00,398.91,398.91,398.9,398.91,100.0,394.2297,394.2297,394.2198,394.2297,100.0
2023-06-01 10:20:00,399.22,400.08,398.78,400.02,1743.0,394.536,395.3859,394.1012,395.3266,1743.0
2023-06-01 10:25:00,399.94,400.5,399.84,400.5,1600.0,395.2476,395.801,395.1488,395.801,1600.0
2023-06-01 10:30:00,399.99,400.23,399.81,400.23,1622.0,395.297,395.5342,395.1191,395.5342,1622.0
2023-06-01 10:35:00,400.54,400.54,400.54,400.54,200.0,395.8405,395.8405,395.8405,395.8405,200.0
2023-06-01 10:40:00,400.99,401.63,400.75,401.09,851.0,396.2853,396.9178,396.0481,396.3841,851.0
2023-06-01 10:45:00,401.91,402.26,401.3,401.38,1800.0,397.1945,397.5404,396.5916,396.6707,1800.0
2023-06-01 10:50:00,401.31,401.45,400.9,400.91,1612.0,396.6015,396.7399,396.1963,396.2062,1612.0
2023-06-01 10:55:00,400.91,400.91,400.91,400.91,0.0,396.2062,396.2062,396.2062,396.2062,0.0
2023-06-01 11:00:00,401.39,401.57,400.79,400.95,1900.0,396.6806,396.8585,396.0876,396.2457,1900.0
2023-06-01 11:05:00,400.76,402.07,400.76,401.64,1179.0,396.058,397.3526,396.058,396.9276,1179.0
2023-06-01 11:10:00,400.8,401.61,400.8,401.09,1300.0,396.0975,396.898,396.0975,396.3841,1300.0
2023-06-01 11:15:00,401.72,402.47,401.57,401.57,2858.0,397.0067,397.7479,396.8585,396.8585,2858.0
2023-06-01 11:20:00,401.34,401.35,401.2,401.33,400.0,396.6312,396.641,396.4928,396.6213,400.0
2023-06-01 11:25:00,401.15,401.52,401.12,401.24,837.0,396.4434,396.809,396.4137,396.5323,837.0
2023-06-01 11:30:00,401.23,401.46,401.07,401.1,700.0,396.5224,396.7497,396.3643,396.394,700.0
2023-06-01 11:35:00,401.21,401.94,401.03,401.45,2112.0,396.5027,397.2241,396.3248,396.7399,2112.0
2023-06-01 11:40:00,401.91,401.91,401.54,401.56,500.0,397.1945,397.1945,396.8288,396.8486,500.0
2023-06-01 11:45:00,401.49,402.08,401.47,402.08,1374.0,396.7794,397.3625,396.7596,397.3625,1374.0
2023-06-01 11:50:00,402.22,402.37,402.22,402.37,600.0,397.5008,397.6491,397.5008,397.6491,600.0
2023-06-01 11:55:00,402.16,402.35,401.9,401.9,600.0,397.4415,397.6293,397.1846,397.1846,600.0
2023-06-01 12:00:00,401.91,401.91,401.71,401.91,835.0,397.1945,397.1945,396.9968,397.1945,835.0
2023-06-01 12:05:00,401.56,401.56,401.55,401.55,200.0,396.8486,396.8486,396.8387,396.8387,200.0
2023-06-01 12:10:00,401.52,401.73,401.5,401.73,700.0,396.809,397.0166,396.7893,397.0166,700.0
2023-06-01 12:15:00,401.42,401.45,400.47,401.11,1455.0,396.7102,396.7399,395.7714,396.4039,1455.0
2023-06-01 12:20:00,401.17,401.47,401.04,401.04,510.0,396.4632,396.7596,396.3347,396.3347,510.0
2023-06-01 12:25:00,401.07,401.7,401.06,401.7,402.0,396.3643,396.9869,396.3544,396.9869,402.0
2023-06-01 12:30:00,401.67,401.87,401.67,401.8,300.0,396.9573,397.1549,396.9573,397.0858,300.0
2023-06-01 12:35:00,401.8,402.12,401.8,401.86,870.0,397.0858,397.402,397.0858,397.1451,870.0
2023-06-01 12:40:00,401.84,401.99,401.6,401.99,981.0,397.1253,397.2735,396.8881,397.2735,981.0
2023-06-01 12:45:00,401.77,402.23,401.76,402.23,672.0,397.0561,397.5107,397.0462,397.5107,672.0
2023-06-01 12:50:00,402.34,402.41,402.14,402.41,400.0,397.6194,397.6886,397.4218,397.6886,400.0
2023-06-01 12:55:00,402.41,402.77,402.41,402.77,620.0,397.6886,398.0444,397.6886,398.0444,620.0
2023-06-01 13:00:00,402.96,403.12,402.92,403.12,620.0,398.2321,398.3903,398.1926,398.3903,620.0
2023-06-01 13:05:00,403.17,403.17,402.85,403.04,1140.0,398.4397,398.4397,398.1234,398.3112,1140.0
2023-06-01 13:10:00,402.94,402.94,402.29,402.8,452.0,398.2124,398.2124,397.57,398.074,452.0
2023-06-01 13:15:00,402.81,403.36,402.8,403.36,700.0,398.0839,398.6275,398.074,398.6275,700.0
2023-06-01 13:20:00,403.27,403.72,403.14,403.67,1404.0,398.5385,398.9832,398.41,398.9338,1404.0
2023-06-01 13:25:00,403.68,403.71,403.46,403.46,1703.0,398.9437,398.9733,398.7263,398.7263,1703.0
2023-06-01 13:30:00,403.24,403.34,402.86,402.86,1100.0,398.5089,398.6077,398.1333,398.1333,1100.0
2023-06-01 13:35:00,403.13,403.31,403.13,403.31,1096.0,398.4002,398.578,398.4002,398.578,1096.0
2023-06-01 13:40:00,403.22,404.18,403.22,404.18,700.0,398.4891,399.4378,398.4891,399.4378,700.0
2023-06-01 13:45:00,404.33,404.81,404.33,404.81,898.0,399.5861,400.0604,399.5861,400.0604,898.0
2023-06-01 13:50:00,404.91,404.94,404.76,404.84,500.0,400.1593,400.1889,400.011,400.0901,500.0
2023-06-01 13:55:00,404.49,404.53,404.43,404.53,719.0,399.7442,399.7837,399.6849,399.7837,719.0
2023-06-01 14:00:00,404.54,405.03,404.54,404.69,3980.0,399.7936,400.2779,399.7936,399.9419,3980.0
2023-06-01 14:05:00,404.91,404.91,404.86,404.89,600.0,400.1593,400.1593,400.1099,400.1395,600.0
2023-06-01 14:10:00,404.65,404.65,403.9,403.9,615.0,399.9023,399.9023,399.1611,399.1611,615.0
2023-06-01 14:15:00,404.28,404.39,403.97,403.98,600.0,399.5367,399.6454,399.2303,399.2402,600.0
2023-06-01 14:20:00,403.77,403.85,403.64,403.85,400.0,399.0326,399.1117,398.9042,399.1117,400.0
2023-06-01 14:25:00,403.67,403.98,403.66,403.84,400.0,398.9338,399.2402,398.9239,399.1018,400.0
2023-06-01 14:30:00,403.84,403.96,403.83,403.91,400.0,399.1018,399.2204,399.0919,399.171,400.0
2023-06-01 14:35:00,403.91,404.04,403.73,404.04,500.0,399.171,399.2995,398.9931,399.2995,500.0
2023-06-01 14:40:00,403.93,403.93,403.85,403.86,300.0,399.1908,399.1908,399.1117,399.1216,300.0
2023-06-01 14:45:00,403.86,404.33,403.86,404.33,823.0,399.1216,399.5861,399.1216,399.5861,823.0
2023-06-01 14:50:00,404.33,404.33,403.94,403.94,900.0,399.5861,399.5861,399.2007,399.2007,900.0
2023-06-01 14:55:00,403.95,404.15,403.93,404.15,482.0,399.2105,399.4082,399.1908,399.4082,482.0
2023-06-01 15:00:00,404.05,404.3,404.03,404.3,900.0,399.3094,399.5564,399.2896,399.5564,900.0
2023-06-01 15:05:00,404.35,404.8,404.35,404.8,1100.0,399.6058,400.0506,399.6058,400.0506,1100.0
2023-06-01 15:10:00,404.56,404.81,404.56,404.79,700.0,399.8134,400.0604,399.8134,400.0407,700.0
2023-06-01 15:15:00,404.94,404.94,404.64,404.91,800.0,400.1889,400.1889,399.8924,400.1593,800.0
2023-06-01 15:20:00,404.94,404.95,404.73,404.73,1100.0,400.1889,400.1988,399.9814,399.9814,1100.0
2023-06-01 15:25:00,404.72,404.92,404.37,404.37,1100.0,399.9715,400.1692,399.6256,399.6256,1100.0
2023-06-01 15:30:00,404.26,404.48,403.9,403.91,2731.0,399.5169,399.7343,399.1611,399.171,2731.0
2023-06-01 15:35:00,403.91,404.15,403.64,403.85,1400.0,399.171,399.4082,398.9042,399.1117,1400.0
2023-06-01 15:40:00,403.93,404.04,403.73,404.04,2300.0,399.1908,399.2995,398.9931,399.2995,2300.0
2023-06-01 15:45:00,403.91,404.36,403.91,404.16,1600.0,399.171,399.6157,399.171,399.4181,1600.0
2023-06-01 15:50:00,403.97,404.06,403.32,403.65,5549.0,399.2303,399.3192,398.5879,398.9141,5549.0
2023-06-01 15:55:00,403.59,404.62,403.52,404.11,21483.0,398.8548,399.8727,398.7856,399.3687,21483.0
2023-06-02 09:30:00,408.62,409.58,406.12,409.58,4223.0,403.8257,404.7745,401.3551,404.7745,4223.0
2023-06-02 09:35:00,409.1,411.07,409.09,410.32,870.0,404.3001,406.247,404.2902,405.5058,870.0
2023-06-02 09:40:00,409.93,410.93,409.47,410.82,1574.0,405.1204,406.1086,404.6658,405.9999,1574.0
2023-06-02 09:45:00,410.14,410.85,409.33,410.15,5120.0,405.3279,406.0296,404.5274,405.3378,5120.0
2023-06-02 09:50:00,410.53,411.37,410.36,410.93,2326.0,405.7133,406.5435,405.5453,406.1086,2326.0
2023-06-02 09:55:00,411.15,411.61,410.09,410.8,4385.0,406.3261,406.7807,405.2785,405.9802,4385.0
2023-06-02 10:00:00,410.8,411.56,410.46,411.56,1798.0,405.9802,406.7312,405.6442,406.7312,1798.0
2023-06-02 10:05:00,411.56,412.29,411.15,412.28,2571.0,406.7312,407.4527,406.3261,407.4428,2571.0
2023-06-02 10:10:00,412.24,412.62,411.02,412.28,5968.0,407.4033,407.7788,406.1976,407.4428,5968.0
2023-06-02 10:15:00,412.46,413.41,412.43,412.86,2630.0,407.6207,408.5595,407.591,408.016,2630.0
2023-06-02 10:20:00,413.68,413.69,412.21,412.53,1814.0,408.8264,408.8363,407.3736,407.6899,1814.0
2023-06-02 10:25:00,412.72,412.96,412.72,412.96,700.0,407.8776,408.1148,407.8776,408.1148,700.0
2023-06-02 10:30:00,412.61,412.68,412.46,412.68,723.0,407.7689,407.8381,407.6207,407.8381,723.0
2023-06-02 10:35:00,412.57,412.57,412.07,412.24,2604.0,407.7294,407.7294,407.2353,407.4033,2604.0
2023-06-02 10:40:00,412.15,412.46,412.14,412.46,300.0,407.3143,407.6207,407.3044,407.6207,300.0
2023-06-02 10:45:00,412.36,412.77,411.83,411.84,700.0,407.5219,407.9271,406.9981,407.008,700.0
2023-06-02 10:50:00,412.44,412.44,411.96,412.11,1489.0,407.6009,407.6009,407.1266,407.2748,1489.0
2023-06-02 10:55:00,412.08,412.33,412.04,412.04,1122.0,407.2451,407.4922,407.2056,407.2056,1122.0
2023-06-02 11:00:00,412.81,415.42,412.81,415.31,3825.0,407.9666,410.546,407.9666,410.4372,3825.0
2023-06-02 11:05:00,415.31,415.31,414.37,414.37,900.0,410.4372,410.4372,409.5083,409.5083,900.0
2023-06-02 11:10:00,413.97,413.97,413.74,413.74,200.0,409.113,409.113,408.8857,408.8857,200.0
2023-06-02 11:15:00,413.85,413.86,413.85,413.85,100.0,408.9944,409.0043,408.9944,408.9944,100.0
2023-06-02 11:20:00,413.84,414.01,413.37,413.37,963.0,408.9845,409.1525,408.52,408.52,963.0
2023-06-02 11:25:00,413.54,413.98,413.54,413.98,433.0,408.688,409.1229,408.688,409.1229,433.0
2023-06-02 11:30:00,414.5,415.29,414.13,415.29,1661.0,409.6368,410.4175,409.2711,410.4175,1661.0
2023-06-02 11:35:00,415.05,415.3,414.28,414.29,1050.0,410.1803,410.4274,409.4193,409.4292,1050.0
2023-06-02 11:40:00,414.3,414.3,414.02,414.16,800.0,409.4391,409.4391,409.1624,409.3007,800.0
2023-06-02 11:45:00,414.32,414.32,413.79,413.9,1600.0,409.4589,409.4589,408.9351,409.0438,1600.0
2023-06-02 11:50:00,414.0,414.23,413.88,414.22,3669.0,409.1426,409.3699,409.024,409.36,3669.0
2023-06-02 11:55:00,414.41,415.21,414.41,415.21,600.0,409.5478,410.3384,409.5478,410.3384,600.0
2023-06-02 12:00:00,415.45,415.45,414.71,414.71,1325.0,410.5756,410.5756,409.8443,409.8443,1325.0
2023-06-02 12:05:00,414.74,415.2,414.7,415.19,2423.0,409.8739,410.3285,409.8344,410.3187,2423.0
2023-06-02 12:10:00,415.44,415.69,414.63,415.14,3582.0,410.5657,410.8128,409.7652,410.2692,3582.0
2023-06-02 12:15:00,415.08,415.75,415.08,415.75,1123.0,410.2099,410.8721,410.2099,410.8721,1123.0
2023-06-02 12:20:00,415.89,416.15,415.7,415.94,1971.0,411.0104,411.2674,410.8227,411.0599,1971.0
2023-06-02 12:25:00,416.42,416.53,416.42,416.53,200.0,411.5342,411.6429,411.5342,411.6429,200.0
2023-06-02 12:30:00,416.52,416.56,415.9,416.31,3202.0,411.6331,411.6726,411.0203,411.4255,3202.0
2023-06-02 12:35:00,416.29,416.29,416.06,416.12,1000.0,411.4058,411.4058,411.1784,411.2377,1000.0
2023-06-02 12:40:00,416.17,416.27,416.17,416.27,315.0,411.2872,411.386,411.2872,411.386,315.0
2023-06-02 12:45:00,415.88,416.34,415.88,416.34,524.0,411.0006,411.4552,411.0006,411.4552,524.0
2023-06-02 12:50:00,416.1,416.35,416.1,416.35,302.0,411.218,411.465,411.218,411.465,302.0
2023-06-02 12:55:00,416.11,416.33,416.11,416.19,950.0,411.2279,411.4453,411.2279,411.3069,950.0
2023-06-02 13:00:00,416.19,416.28,416.12,416.19,674.0,411.3069,411.3959,411.2377,411.3069,674.0
2023-06-02 13:05:00,416.06,416.28,416.06,416.25,1802.0,411.1784,411.3959,411.1784,411.3662,1802.0
2023-06-02 13:10:00,416.23,416.42,416.07,416.37,2040.0,411.3465,411.5342,411.1883,411.4848,2040.0
2023-06-02 13:15:00,416.44,416.5,416.16,416.35,4189.0,411.554,411.6133,411.2773,411.465,4189.0
2023-06-02 13:20:00,416.41,416.5,414.93,414.93,12952.0,411.5243,411.6133,410.0617,410.0617,12952.0
2023-06-02 13:25:00,415.19,415.46,415.18,415.46,966.0,410.3187,410.5855,410.3088,410.5855,966.0
2023-06-02 13:30:00,415.62,415.62,415.29,415.52,1500.0,410.7436,410.7436,410.4175,410.6448,1500.0
2023-06-02 13:35:00,415.3,415.3,414.34,414.34,1600.0,410.4274,410.4274,409.4786,409.4786,1600.0
2023-06-02 13:40:00,414.35,414.67,413.8,414.1,2800.0,409.4885,409.8048,408.945,409.2414,2800.0
2023-06-02 13:45:00,414.0,414.19,413.58,414.1,2800.0,409.1426,409.3304,408.7275,409.2414,2800.0
2023-06-02 13:50:00,414.21,414.66,414.19,414.66,2100.0,409.3502,409.7949,409.3304,409.7949,2100.0
2023-06-02 13:55:00,414.66,415.2,414.32,414.84,1900.0,409.7949,410.3285,409.4589,409.9728,1900.0
2023-06-02 14:00:00,414.78,415.42,414.77,415.36,1780.0,409.9135,410.546,409.9036,410.4867,1780.0
2023-06-02 14:05:00,415.12,415.12,414.5,414.69,2313.0,410.2495,410.2495,409.6368,409.8245,2313.0
2023-06-02 14:10:00,414.69,415.21,414.69,415.21,622.0,409.8245,410.3384,409.8245,410.3384,622.0
2023-06-02 14:15:00,415.02,415.64,415.01,415.62,1503.0,410.1507,410.7634,410.1408,410.7436,1503.0
2023-06-02 14:20:00,415.63,416.26,415.62,416.26,1818.0,410.7535,411.3761,410.7436,411.3761,1818.0
2023-06-02 14:25:00,416.11,416.31,415.55,415.75,2200.0,411.2279,411.4255,410.6744,410.8721,2200.0
2023-06-02 14:30:00,415.97,416.03,415.59,415.9,1543.0,411.0895,411.1488,410.714,411.0203,1543.0
2023-06-02 14:35:00,415.58,416.23,415.45,416.13,2512.0,410.7041,411.3465,410.5756,411.2476,2512.0
2023-06-02 14:40:00,416.04,416.16,416.03,416.16,300.0,411.1587,411.2773,411.1488,411.2773,300.0
2023-06-02 14:45:00,416.16,416.5,415.89,415.93,3820.0,411.2773,411.6133,411.0104,411.05,3820.0
2023-06-02 14:50:00,415.99,416.0,415.9,415.9,800.0,411.1093,411.1192,411.0203,411.0203,800.0
2023-06-02 14:55:00,415.74,415.82,415.71,415.81,500.0,410.8622,410.9413,410.8326,410.9314,500.0
2023-06-02 15:00:00,416.1,416.5,416.1,416.36,1900.0,411.218,411.6133,411.218,411.4749,1900.0
2023-06-02 15:05:00,416.24,416.5,416.02,416.02,3407.0,411.3563,411.6133,411.1389,411.1389,3407.0
2023-06-02 15:10:00,415.87,415.9,415.55,415.75,1878.0,410.9907,411.0203,410.6744,410.8721,1878.0
2023-06-02 15:15:00,415.94,416.25,415.93,416.25,400.0,411.0599,411.3662,411.05,411.3662,400.0
2023-06-02 15:20:00,416.14,416.14,415.7,415.86,2000.0,411.2575,411.2575,410.8227,410.9808,2000.0
2023-06-02 15:25:00,415.86,415.86,415.33,415.34,1767.0,410.9808,410.9808,410.457,410.4669,1767.0
2023-06-02 15:30:00,415.34,415.8,415.32,415.8,3083.0,410.4669,410.9215,410.4471,410.9215,3083.0
2023-06-02 15:35:00,415.84,416.45,415.84,416.32,1000.0,410.961,411.5639,410.961,411.4354,1000.0
2023-06-02 15:40:00,416.5,416.5,415.92,415.92,2570.0,411.6133,411.6133,411.0401,411.0401,2570.0
2023-06-02 15:45:00,415.91,415.99,415.7,415.99,4608.0,411.0302,411.1093,410.8227,411.1093,4608.0
2023-06-02 15:50:00,415.69,415.95,415.25,415.48,11854.0,410.8128,411.0697,410.378,410.6053,11854.0
2023-06-02 15:55:00,415.44,415.84,414.6,414.9,43264.0,410.5657,410.961,409.7356,410.0321,43264.0
2023-06-05 09:30:00,413.77,414.99,413.41,413.91,5060.0,408.9153,410.121,408.5595,409.0537,5060.0
2023-06-05 09:35:00,413.9,414.69,413.89,414.69,355.0,409.0438,409.8245,409.0339,409.8245,355.0
2023-06-05 09:40:00,413.9,414.77,413.9,413.91,900.0,409.0438,409.9036,409.0438,409.0537,900.0
2023-06-05 09:45:00,413.9,413.91,413.02,413.43,2269.0,409.0438,409.0537,408.1741,408.5793,2269.0
2023-06-05 09:50:00,413.17,413.76,413.17,413.75,200.0,408.3224,408.9054,408.3224,408.8956,200.0
2023-06-05 09:55:00,414.24,414.83,413.52,414.28,4150.0,409.3798,409.9629,408.6683,409.4193,4150.0
2023-06-05 10:00:00,414.72,417.07,414.71,415.12,5178.0,409.8542,412.1766,409.8443,410.2495,5178.0
2023-06-05 10:05:00,415.56,415.56,413.39,413.44,1100.0,410.6843,410.6843,408.5398,408.5892,1100.0
2023-06-05 10:10:00,413.43,414.07,413.03,413.74,4537.0,408.5793,409.2118,408.184,408.8857,4537.0
2023-06-05 10:15:00,414.23,414.5,414.23,414.38,1312.0,409.3699,409.6368,409.3699,409.5182,1312.0
2023-06-05 10:20:00,414.39,415.23,414.26,414.75,2100.0,409.528,410.3582,409.3996,409.8838,2100.0
2023-06-05 10:25:00,415.3,415.89,415.23,415.84,840.0,410.4274,411.0104,410.3582,410.961,840.0
2023-06-05 10:30:00,417.27,417.7,416.36,417.1,2627.0,412.3743,412.7992,411.4749,412.2062,2627.0
2023-06-05 10:35:00,417.44,418.4,416.95,418.07,3078.0,412.5423,413.491,412.058,413.1649,3078.0
2023-06-05 10:40:00,417.74,417.74,416.89,417.0,1000.0,412.8387,412.8387,411.9987,412.1074,1000.0
2023-06-05 10:45:00,416.63,417.02,416.13,417.02,1000.0,411.7418,412.1272,411.2476,412.1272,1000.0
2023-06-05 10:50:00,417.02,417.02,417.02,417.02,0.0,412.1272,412.1272,412.1272,412.1272,0.0
2023-06-05 10:55:00,417.39,417.5,416.35,416.35,2396.0,412.4928,412.6016,411.465,411.465,2396.0
2023-06-05 11:00:00,416.99,417.65,416.98,417.65,600.0,412.0975,412.7498,412.0877,412.7498,600.0
2023-06-05 11:05:00,418.05,418.64,417.87,418.64,710.0,413.1451,413.7282,412.9672,413.7282,710.0
2023-06-05 11:10:00,418.36,418.69,417.92,417.92,1600.0,413.4515,413.7776,413.0166,413.0166,1600.0
2023-06-05 11:15:00,418.11,418.31,417.86,418.29,4355.0,413.2044,413.4021,412.9573,413.3823,4355.0
2023-06-05 11:20:00,418.55,418.55,418.1,418.27,1700.0,413.6392,413.6392,413.1945,413.3625,1700.0
2023-06-05 11:25:00,418.28,418.94,418.27,418.89,708.0,413.3724,414.0247,413.3625,413.9752,708.0
2023-06-05 11:30:00,418.89,419.36,418.88,419.36,500.0,413.9752,414.4397,413.9654,414.4397,500.0
2023-06-05 11:35:00,419.39,419.59,419.19,419.59,934.0,414.4694,414.667,414.2717,414.667,934.0
2023-06-05 11:40:00,419.92,420.0,419.65,419.85,3200.0,414.9932,415.0722,414.7263,414.924,3200.0
2023-06-05 11:45:00,420.0,420.03,419.03,419.03,3616.0,415.0722,415.1019,414.1136,414.1136,3616.0
2023-06-05 11:50:00,419.01,419.01,418.67,418.91,300.0,414.0938,414.0938,413.7578,413.995,300.0
2023-06-05 11:55:00,418.91,418.91,418.67,418.67,900.0,413.995,413.995,413.7578,413.7578,900.0
2023-06-05 12:00:00,419.2,419.2,419.15,419.15,319.0,414.2816,414.2816,414.2322,414.2322,319.0
2023-06-05 12:05:00,419.09,419.44,419.07,419.4,1413.0,414.1729,414.5188,414.1531,414.4793,1413.0
2023-06-05 12:10:00,419.71,420.22,419.71,420.08,3202.0,414.7856,415.2896,414.7856,415.1513,3202.0
2023-06-05 12:15:00,419.88,419.88,418.97,419.38,1900.0,414.9536,414.9536,414.0543,414.4595,1900.0
2023-06-05 12:20:00,419.57,420.12,419.5,419.59,2766.0,414.6473,415.1908,414.5781,414.667,2766.0
2023-06-05 12:25:00,419.61,420.0,419.59,419.95,2658.0,414.6868,415.0722,414.667,415.0228,2658.0
2023-06-05 12:30:00,419.95,420.09,419.68,420.0,2800.0,415.0228,415.1612,414.756,415.0722,2800.0
2023-06-05 12:35:00,420.07,420.34,419.85,419.85,3115.0,415.1414,415.4082,414.924,414.924,3115.0
2023-06-05 12:40:00,419.79,419.79,419.39,419.42,1125.0,414.8647,414.8647,414.4694,414.499,1125.0
2023-06-05 12:45:00,419.75,420.22,419.67,419.67,3465.0,414.8252,415.2896,414.7461,414.7461,3465.0
2023-06-05 12:50:00,419.67,419.83,419.49,419.57,1018.0,414.7461,414.9042,414.5682,414.6473,1018.0
2023-06-05 12:55:00,419.97,420.38,419.95,420.38,3875.0,415.0426,415.4478,415.0228,415.4478,3875.0
2023-06-05 13:00:00,420.19,420.19,419.41,419.5,1500.0,415.26,415.26,414.4891,414.5781,1500.0
2023-06-05 13:05:00,419.19,419.19,418.68,418.68,700.0,414.2717,414.2717,413.7677,413.7677,700.0
2023-06-05 13:10:00,418.99,419.45,418.98,419.35,1675.0,414.0741,414.5287,414.0642,414.4298,1675.0
2023-06-05 13:15:00,419.11,419.19,418.38,419.18,2111.0,414.1927,414.2717,413.4712,414.2618,2111.0
2023-06-05 13:20:00,419.03,419.34,419.03,419.34,1289.0,414.1136,414.42,414.1136,414.42,1289.0
2023-06-05 13:25:00,419.51,419.71,419.28,419.51,2300.0,414.588,414.7856,414.3607,414.588,2300.0
2023-06-05 13:30:00,419.51,419.51,419.13,419.13,1005.0,414.588,414.588,414.2124,414.2124,1005.0
2023-06-05 13:35:00,419.13,419.13,418.88,418.88,600.0,414.2124,414.2124,413.9654,413.9654,600.0
2023-06-05 13:40:00,419.17,419.37,419.03,419.23,3994.0,414.252,414.4496,414.1136,414.3113,3994.0
2023-06-05 13:45:00,419.25,419.33,419.25,419.33,500.0,414.331,414.4101,414.331,414.4101,500.0
2023-06-05 13:50:00,419.58,420.22,419.58,420.22,1900.0,414.6571,415.2896,414.6571,415.2896,1900.0
2023-06-05 13:55:00,420.1,420.1,419.69,419.85,4264.0,415.171,415.171,414.7659,414.924,4264.0
2023-06-05 14:00:00,419.64,419.64,419.15,419.15,700.0,414.7164,414.7164,414.2322,414.2322,700.0
2023-06-05 14:05:00,419.15,419.15,418.08,418.46,1700.0,414.2322,414.2322,413.1747,413.5503,1700.0
2023-06-05 14:10:00,418.31,419.22,418.31,419.2,5204.0,413.4021,414.3014,413.4021,414.2816,5204.0
2023-06-05 14:15:00,419.2,419.37,419.2,419.24,1100.0,414.2816,414.4496,414.2816,414.3211,1100.0
2023-06-05 14:20:00,419.22,419.45,418.99,419.45,3068.0,414.3014,414.5287,414.0741,414.5287,3068.0
2023-06-05 14:25:00,419.58,420.01,419.31,419.68,3995.0,414.6571,415.0821,414.3903,414.756,3995.0
2023-06-05 14:30:00,419.71,419.71,417.99,417.99,2282.0,414.7856,414.7856,413.0858,413.0858,2282.0
2023-06-05 14:35:00,417.99,418.16,417.76,417.76,1238.0,413.0858,413.2538,412.8585,412.8585,1238.0
2023-06-05 14:40:00,418.27,418.48,418.27,418.37,900.0,413.3625,413.5701,413.3625,413.4613,900.0
2023-06-05 14:45:00,418.26,418.26,417.89,417.89,2053.0,413.3526,413.3526,412.987,412.987,2053.0
2023-06-05 14:50:00,417.87,418.16,417.53,418.14,2309.0,412.9672,413.2538,412.6312,413.234,2309.0
2023-06-05 14:55:00,418.14,418.14,418.0,418.1,600.0,413.234,413.234,413.0957,413.1945,600.0
2023-06-05 15:00:00,418.24,418.24,416.76,416.76,2473.0,413.3329,413.3329,411.8702,411.8702,2473.0
2023-06-05 15:05:00,417.1,417.36,416.78,417.36,2057.0,412.2062,412.4632,411.89,412.4632,2057.0
2023-06-05 15:10:00,417.1,417.81,417.1,417.71,1359.0,412.2062,412.9079,412.2062,412.8091,1359.0
2023-06-05 15:15:00,417.54,417.54,416.99,416.99,2209.0,412.6411,412.6411,412.0975,412.0975,2209.0
2023-06-05 15:20:00,416.99,417.36,416.76,417.35,4372.0,412.0975,412.4632,411.8702,412.4533,4372.0
2023-06-05 15:25:00,417.19,417.19,416.75,417.15,4709.0,412.2952,412.2952,411.8604,412.2557,4709.0
2023-06-05 15:30:00,417.03,417.33,416.84,417.27,1831.0,412.1371,412.4335,411.9493,412.3743,1831.0
2023-06-05 15:35:00,417.32,417.95,417.27,417.94,2003.0,412.4237,413.0463,412.3743,413.0364,2003.0
2023-06-05 15:40:00,417.94,418.51,417.83,418.42,3510.0,413.0364,413.5997,412.9277,413.5108,3510.0
2023-06-05 15:45:00,418.35,418.74,418.21,418.72,3561.0,413.4416,413.827,413.3032,413.8072,3561.0
2023-06-05 15:50:00,418.87,418.92,418.02,418.03,5409.0,413.9555,414.0049,413.1155,413.1253,5409.0
2023-06-05 15:55:00,418.0,418.03,417.09,417.11,16460.0,413.0957,413.1253,412.1964,412.2161,16460.0
2023-06-06 09:30:00,418.26,418.26,415.82,417.06,3171.0,413.3526,413.3526,410.9413,412.1667,3171.0
2023-06-06 09:35:00,417.05,420.18,417.04,419.26,4323.0,412.1568,415.2501,412.147,414.3409,4323.0
2023-06-06 09:40:00,418.69,419.99,418.68,418.68,804.0,413.7776,415.0623,413.7677,413.7677,804.0
2023-06-06 09:45:00,418.68,421.7,418.68,421.65,1200.0,413.7677,416.7523,413.7677,416.7029,1200.0
2023-06-06 09:50:00,420.38,421.58,420.38,421.19,4498.0,415.4478,416.6337,415.4478,416.2483,4498.0
2023-06-06 09:55:00,420.97,422.0,420.97,422.0,9116.0,416.0308,417.0488,416.0308,417.0488,9116.0
2023-06-06 10:00:00,422.36,424.2,422.35,424.0,7162.0,417.4045,419.2229,417.3947,419.0253,7162.0
2023-06-06 10:05:00,424.19,426.4,424.19,426.4,10675.0,419.2131,421.3971,419.2131,421.3971,10675.0
2023-06-06 10:10:00,426.29,427.49,426.08,426.1,7722.0,421.2884,422.4743,421.0809,421.1007,7722.0
2023-06-06 10:15:00,425.73,426.28,425.28,425.64,4012.0,420.735,421.2785,420.2903,420.646,4012.0
2023-06-06 10:20:00,425.81,426.26,425.79,426.26,1665.0,420.8141,421.2588,420.7943,421.2588,1665.0
2023-06-06 10:25:00,426.31,426.61,426.07,426.43,4865.0,421.3082,421.6047,421.071,421.4268,4865.0
2023-06-06 10:30:00,426.87,428.3,426.85,427.58,4593.0,421.8616,423.2748,421.8419,422.5633,4593.0
2023-06-06 10:35:00,427.48,427.65,426.81,427.28,4620.0,422.4645,422.6325,421.8023,422.2668,4620.0
2023-06-06 10:40:00,427.23,427.23,426.86,426.86,1368.0,422.2174,422.2174,421.8517,421.8517,1368.0
2023-06-06 10:45:00,427.18,428.6,427.18,428.54,1322.0,422.168,423.5713,422.168,423.512,1322.0
2023-06-06 10:50:00,428.37,428.6,427.89,428.27,3089.0,423.344,423.5713,422.8697,423.2452,3089.0
2023-06-06 10:55:00,428.06,428.3,427.29,428.02,3620.0,423.0377,423.2748,422.2767,422.9981,3620.0
2023-06-06 11:00:00,428.34,428.34,427.25,427.25,4829.0,423.3144,423.3144,422.2372,422.2372,4829.0
2023-06-06 11:05:00,427.08,427.24,426.58,426.58,2652.0,422.0692,422.2273,421.575,421.575,2652.0
2023-06-06 11:10:00,425.74,425.98,425.48,425.52,600.0,420.7449,420.9821,420.4879,420.5275,600.0
2023-06-06 11:15:00,425.34,425.8,425.0,425.19,7437.0,420.3496,420.8042,420.0136,420.2013,7437.0
2023-06-06 11:20:00,425.2,425.2,424.49,424.49,700.0,420.2112,420.2112,419.5095,419.5095,700.0
2023-06-06 11:25:00,424.17,424.49,424.16,424.43,1321.0,419.1933,419.5095,419.1834,419.4502,1321.0
2023-06-06 11:30:00,424.7,424.86,424.59,424.73,1000.0,419.7171,419.8752,419.6084,419.7467,1000.0
2023-06-06 11:35:00,424.86,425.32,424.86,425.31,700.0,419.8752,420.3298,419.8752,420.3199,700.0
2023-06-06 11:40:00,425.29,425.29,424.79,424.79,1140.0,420.3002,420.3002,419.806,419.806,1140.0
2023-06-06 11:45:00,424.71,425.22,424.41,424.9,1592.0,419.727,420.231,419.4305,419.9147,1592.0
2023-06-06 11:50:00,424.9,425.0,424.01,424.01,16100.0,419.9147,420.0136,419.0352,419.0352,16100.0
2023-06-06 11:55:00,424.14,424.26,423.83,424.08,1018.0,419.1636,419.2822,418.8573,419.1044,1018.0
2023-06-06 12:00:00,424.07,424.41,423.83,423.84,1839.0,419.0945,419.4305,418.8573,418.8672,1839.0
2023-06-06 12:05:00,423.83,423.83,423.52,423.79,571.0,418.8573,418.8573,418.5509,418.8178,571.0
2023-06-06 12:10:00,423.83,423.98,423.0,423.32,1500.0,418.8573,419.0055,418.037,418.3533,1500.0
2023-06-06 12:15:00,423.32,423.71,423.32,423.49,1719.0,418.3533,418.7387,418.3533,418.5213,1719.0
2023-06-06 12:20:00,423.74,424.0,423.5,423.5,1015.0,418.7683,419.0253,418.5312,418.5312,1015.0
2023-06-06 12:25:00,423.34,423.43,422.9,423.43,6800.0,418.373,418.462,417.9382,418.462,6800.0
2023-06-06 12:30:00,423.46,423.99,423.4,423.79,1432.0,418.4916,419.0154,418.4323,418.8178,1432.0
2023-06-06 12:35:00,424.1,424.1,422.57,422.96,3907.0,419.1241,419.1241,417.6121,417.9975,3907.0
2023-06-06 12:40:00,422.96,423.18,422.46,422.8,1469.0,417.9975,418.2149,417.5034,417.8394,1469.0
2023-06-06 12:45:00,422.79,423.07,422.52,422.52,900.0,417.8295,418.1062,417.5627,417.5627,900.0
2023-06-06 12:50:00,422.0,422.28,421.39,421.47,2959.0,417.0488,417.3255,416.4459,416.525,2959.0
2023-06-06 12:55:00,421.35,421.5,421.06,421.5,1120.0,416.4064,416.5546,416.1198,416.5546,1120.0
2023-06-06 13:00:00,421.5,421.5,421.25,421.34,1300.0,416.5546,416.5546,416.3076,416.3965,1300.0
2023-06-06 13:05:00,421.19,421.2,420.18,420.77,603.0,416.2483,416.2581,415.2501,415.8332,603.0
2023-06-06 13:10:00,421.25,421.33,421.05,421.29,807.0,416.3076,416.3866,416.1099,416.3471,807.0
2023-06-06 13:15:00,421.46,421.46,421.08,421.08,1132.0,416.5151,416.5151,416.1396,416.1396,1132.0
2023-06-06 13:20:00,420.65,420.74,420.09,420.74,2542.0,415.7146,415.8035,415.1612,415.8035,2542.0
2023-06-06 13:25:00,420.96,421.01,420.37,420.75,3173.0,416.021,416.0704,415.4379,415.8134,3173.0
2023-06-06 13:30:00,420.57,420.74,419.91,420.22,4274.0,415.6355,415.8035,414.9833,415.2896,4274.0
2023-06-06 13:35:00,420.24,421.89,420.24,421.83,7236.0,415.3094,416.94,415.3094,416.8808,7236.0
2023-06-06 13:40:00,421.82,421.92,421.37,421.52,1026.0,416.8709,416.9697,416.4261,416.5744,1026.0
2023-06-06 13:45:00,421.08,421.55,420.88,421.04,2299.0,416.1396,416.604,415.9419,416.1,2299.0
2023-06-06 13:50:00,421.04,421.33,421.04,421.06,1900.0,416.1,416.3866,416.1,416.1198,1900.0
2023-06-06 13:55:00,420.64,420.96,420.21,420.94,1113.0,415.7047,416.021,415.2798,416.0012,1113.0
2023-06-06 14:00:00,420.48,420.48,420.16,420.36,1411.0,415.5466,415.5466,415.2303,415.428,1411.0
2023-06-06 14:05:00,420.49,420.83,420.18,420.75,4715.0,415.5565,415.8925,415.2501,415.8134,4715.0
2023-06-06 14:10:00,420.94,421.57,420.58,421.39,9041.0,416.0012,416.6238,415.6454,416.4459,9041.0
2023-06-06 14:15:00,421.11,421.11,420.69,420.74,1810.0,416.1692,416.1692,415.7541,415.8035,1810.0
2023-06-06 14:20:00,420.91,420.91,420.71,420.8,1000.0,415.9715,415.9715,415.7739,415.8628,1000.0
2023-06-06 14:25:00,421.3,421.3,421.02,421.19,1860.0,416.357,416.357,416.0803,416.2483,1860.0
2023-06-06 14:30:00,421.19,421.19,420.13,420.18,1512.0,416.2483,416.2483,415.2007,415.2501,1512.0
2023-06-06 14:35:00,420.26,420.51,419.98,420.45,2243.0,415.3292,415.5762,415.0525,415.5169,2243.0
2023-06-06 14:40:00,420.45,421.07,420.45,421.07,1825.0,415.5169,416.1297,415.5169,416.1297,1825.0
2023-06-06 14:45:00,421.04,421.12,420.62,420.94,5473.0,416.1,416.1791,415.6849,416.0012,5473.0
2023-06-06 14:50:00,420.84,420.84,419.87,420.43,2029.0,415.9024,415.9024,414.9437,415.4972,2029.0
2023-06-06 14:55:00,420.6,420.74,420.42,420.42,1048.0,415.6652,415.8035,415.4873,415.4873,1048.0
2023-06-06 15:00:00,420.63,420.63,420.44,420.44,1020.0,415.6948,415.6948,415.5071,415.5071,1020.0
2023-06-06 15:05:00,420.35,420.61,420.22,420.32,792.0,415.4181,415.6751,415.2896,415.3885,792.0
2023-06-06 15:10:00,420.02,420.28,420.02,420.09,2183.0,415.092,415.3489,415.092,415.1612,2183.0
2023-06-06 15:15:00,420.1,420.12,419.68,420.06,2242.0,415.171,415.1908,414.756,415.1315,2242.0
2023-06-06 15:20:00,420.05,420.54,419.8,420.36,3070.0,415.1216,415.6059,414.8746,415.428,3070.0
2023-06-06 15:25:00,420.44,420.53,420.04,420.36,2815.0,415.5071,415.596,415.1118,415.428,2815.0
2023-06-06 15:30:00,420.34,420.42,419.62,419.63,6147.0,415.4082,415.4873,414.6967,414.7066,6147.0
2023-06-06 15:35:00,419.75,419.91,419.39,419.39,2497.0,414.8252,414.9833,414.4694,414.4694,2497.0
2023-06-06 15:40:00,419.5,419.95,419.3,419.95,3855.0,414.5781,415.0228,414.3804,415.0228,3855.0
2023-06-06 15:45:00,419.95,420.34,419.32,419.81,6600.0,415.0228,415.4082,414.4002,414.8845,6600.0
2023-06-06 15:50:00,419.79,419.8,419.0,419.0,9755.0,414.8647,414.8746,414.084,414.084,9755.0
2023-06-06 15:55:00,419.07,419.37,418.03,418.11,29321.0,414.1531,414.4496,413.1253,413.2044,29321.0
2023-06-07 09:30:00,416.04,417.9,414.86,414.86,6355.0,411.1587,412.9969,409.9925,409.9925,6355.0
2023-06-07 09:35:00,417.38,420.47,417.38,420.47,2408.0,412.483,415.5367,412.483,415.5367,2408.0
2023-06-07 09:40:00,421.97,421.99,420.38,421.74,3500.0,417.0191,417.0389,415.4478,416.7918,3500.0
2023-06-07 09:45:00,420.74,422.09,420.74,422.06,1550.0,415.8035,417.1377,415.8035,417.1081,1550.0
2023-06-07 09:50:00,422.26,423.11,422.26,423.11,600.0,417.3057,418.1457,417.3057,418.1457,600.0
2023-06-07 09:55:00,423.84,424.11,423.12,424.03,2000.0,418.8672,419.134,418.1556,419.0549,2000.0
2023-06-07 10:00:00,423.5,424.08,421.84,422.09,2200.0,418.5312,419.1044,416.8906,417.1377,2200.0
2023-06-07 10:05:00,421.54,422.46,421.49,422.18,3112.0,416.5942,417.5034,416.5447,417.2266,3112.0
2023-06-07 10:10:00,422.16,422.47,421.68,421.74,1253.0,417.2069,417.5132,416.7325,416.7918,1253.0
2023-06-07 10:15:00,420.7,421.21,420.48,420.9,2366.0,415.764,416.268,415.5466,415.9617,2366.0
2023-06-07 10:20:00,420.38,420.67,419.54,419.7,3961.0,415.4478,415.7344,414.6176,414.7757,3961.0
2023-06-07 10:25:00,419.48,420.09,419.48,419.88,1344.0,414.5583,415.1612,414.5583,414.9536,1344.0
2023-06-07 10:30:00,419.93,420.76,419.8,419.8,1781.0,415.003,415.8233,414.8746,414.8746,1781.0
2023-06-07 10:35:00,419.25,420.25,419.25,419.89,5744.0,414.331,415.3193,414.331,414.9635,5744.0
2023-06-07 10:40:00,420.19,420.86,418.85,418.85,7341.0,415.26,415.9221,413.9357,413.9357,7341.0
2023-06-07 10:45:00,419.06,419.95,419.06,419.55,4812.0,414.1433,415.0228,414.1433,414.6275,4812.0
2023-06-07 10:50:00,419.1,420.13,418.59,420.13,2975.0,414.1828,415.2007,413.6788,415.2007,2975.0
2023-06-07 10:55:00,420.49,421.11,419.95,421.05,1100.0,415.5565,416.1692,415.0228,416.1099,1100.0
2023-06-07 11:00:00,421.11,422.03,421.11,421.21,2040.0,416.1692,417.0784,416.1692,416.268,2040.0
2023-06-07 11:05:00,420.5,420.5,420.49,420.5,554.0,415.5664,415.5664,415.5565,415.5664,554.0
2023-06-07 11:10:00,420.59,421.11,420.59,421.11,900.0,415.6553,416.1692,415.6553,416.1692,900.0
2023-06-07 11:15:00,420.74,421.25,420.74,420.92,600.0,415.8035,416.3076,415.8035,415.9814,600.0
2023-06-07 11:20:00,420.61,420.61,420.03,420.4,800.0,415.6751,415.6751,415.1019,415.4675,800.0
2023-06-07 11:25:00,420.4,421.03,419.99,420.81,1775.0,415.4675,416.0901,415.0623,415.8727,1775.0
2023-06-07 11:30:00,421.01,421.01,420.11,420.11,1000.0,416.0704,416.0704,415.1809,415.1809,1000.0
2023-06-07 11:35:00,419.88,420.31,419.63,420.31,1490.0,414.9536,415.3786,414.7066,415.3786,1490.0
2023-06-07 11:40:00,420.22,420.78,420.03,420.45,1040.0,415.2896,415.8431,415.1019,415.5169,1040.0
2023-06-07 11:45:00,420.5,420.69,420.11,420.69,4009.0,415.5664,415.7541,415.1809,415.7541,4009.0
2023-06-07 11:50:00,420.76,420.96,420.05,420.42,1206.0,415.8233,416.021,415.1216,415.4873,1206.0
2023-06-07 11:55:00,420.05,420.08,419.55,419.64,1422.0,415.1216,415.1513,414.6275,414.7164,1422.0
2023-06-07 12:00:00,419.8,420.19,419.8,420.19,406.0,414.8746,415.26,414.8746,415.26,406.0
2023-06-07 12:05:00,420.68,421.09,420.62,420.72,1117.0,415.7442,416.1494,415.6849,415.7838,1117.0
2023-06-07 12:10:00,420.72,420.72,420.72,420.72,300.0,415.7838,415.7838,415.7838,415.7838,300.0
2023-06-07 12:15:00,420.89,421.14,420.53,420.57,3860.0,415.9518,416.1988,415.596,415.6355,3860.0
2023-06-07 12:20:00,420.15,420.44,419.69,419.75,2300.0,415.2205,415.5071,414.7659,414.8252,2300.0
2023-06-07 12:25:00,419.69,420.21,419.55,420.21,1686.0,414.7659,415.2798,414.6275,415.2798,1686.0
2023-06-07 12:30:00,419.99,420.92,419.98,419.99,2948.0,415.0623,415.9814,415.0525,415.0623,2948.0
2023-06-07 12:35:00,419.77,420.15,419.68,420.15,819.0,414.8449,415.2205,414.756,415.2205,819.0
2023-06-07 12:40:00,420.75,421.34,420.74,421.34,500.0,415.8134,416.3965,415.8035,416.3965,500.0
2023-06-07 12:45:00,421.51,421.67,421.09,421.13,1417.0,416.5645,416.7226,416.1494,416.189,1417.0
2023-06-07 12:50:00,421.03,421.03,420.57,420.66,1200.0,416.0901,416.0901,415.6355,415.7245,1200.0
2023-06-07 12:55:00,420.44,420.88,420.34,420.88,1201.0,415.5071,415.9419,415.4082,415.9419,1201.0
2023-06-07 13:00:00,420.77,420.77,420.48,420.48,500.0,415.8332,415.8332,415.5466,415.5466,500.0
2023-06-07 13:05:00,420.95,421.1,420.8,421.1,1150.0,416.0111,416.1593,415.8628,416.1593,1150.0
2023-06-07 13:10:00,421.1,421.6,420.75,420.75,900.0,416.1593,416.6534,415.8134,415.8134,900.0
2023-06-07 13:15:00,420.75,420.75,420.75,420.75,434.0,415.8134,415.8134,415.8134,415.8134,434.0
2023-06-07 13:20:00,420.44,420.92,420.32,420.58,1300.0,415.5071,415.9814,415.3885,415.6454,1300.0
2023-06-07 13:25:00,421.37,421.76,421.2,421.2,1022.0,416.4261,416.8116,416.2581,416.2581,1022.0
2023-06-07 13:30:00,420.98,420.98,420.68,420.77,800.0,416.0407,416.0407,415.7442,415.8332,800.0
2023-06-07 13:35:00,420.81,421.12,420.8,421.11,1101.0,415.8727,416.1791,415.8628,416.1692,1101.0
2023-06-07 13:40:00,421.11,421.18,420.67,420.98,1521.0,416.1692,416.2384,415.7344,416.0407,1521.0
2023-06-07 13:45:00,421.05,421.09,420.27,420.69,900.0,416.1099,416.1494,415.3391,415.7541,900.0
2023-06-07 13:50:00,420.2,420.54,420.2,420.52,1329.0,415.2699,415.6059,415.2699,415.5861,1329.0
2023-06-07 13:55:00,420.91,420.96,420.63,420.91,2144.0,415.9715,416.021,415.6948,415.9715,2144.0
2023-06-07 14:00:00,421.06,421.38,421.04,421.31,1691.0,416.1198,416.436,416.1,416.3669,1691.0
2023-06-07 14:05:00,421.22,421.22,421.22,421.22,601.0,416.2779,416.2779,416.2779,416.2779,601.0
2023-06-07 14:10:00,420.95,421.09,420.68,420.97,1000.0,416.0111,416.1494,415.7442,416.0308,1000.0
2023-06-07 14:15:00,421.46,421.79,421.32,421.79,1600.0,416.5151,416.8412,416.3767,416.8412,1600.0
2023-06-07 14:20:00,421.79,422.89,421.48,422.84,4799.0,416.8412,417.9283,416.5349,417.8789,4799.0
2023-06-07 14:25:00,422.52,422.6,422.07,422.5,2000.0,417.5627,417.6417,417.1179,417.5429,2000.0
2023-06-07 14:30:00,422.8,422.86,422.03,422.78,3000.0,417.8394,417.8987,417.0784,417.8196,3000.0
2023-06-07 14:35:00,422.64,423.14,422.35,423.14,3500.0,417.6812,418.1754,417.3947,418.1754,3500.0
2023-06-07 14:40:00,422.71,423.0,422.46,422.68,2300.0,417.7504,418.037,417.5034,417.7208,2300.0
2023-06-07 14:45:00,422.91,423.13,422.75,422.91,1702.0,417.9481,418.1655,417.79,417.9481,1702.0
2023-06-07 14:50:00,423.11,423.74,423.1,423.7,1616.0,418.1457,418.7683,418.1359,418.7288,1616.0
2023-06-07 14:55:00,423.75,424.53,423.37,423.68,7336.0,418.7782,419.5491,418.4027,418.709,7336.0
2023-06-07 15:00:00,423.48,424.09,423.33,423.81,1200.0,418.5114,419.1142,418.3632,418.8375,1200.0
2023-06-07 15:05:00,423.78,423.81,423.49,423.6,820.0,418.8079,418.8375,418.5213,418.63,820.0
2023-06-07 15:10:00,423.44,423.9,423.29,423.38,1950.0,418.4719,418.9265,418.3236,418.4126,1950.0
2023-06-07 15:15:00,423.52,423.77,423.38,423.45,1060.0,418.5509,418.798,418.4126,418.4817,1060.0
2023-06-07 15:20:00,423.68,423.73,423.32,423.46,1700.0,418.709,418.7585,418.3533,418.4916,1700.0
2023-06-07 15:25:00,423.4,423.4,422.49,423.06,4851.0,418.4323,418.4323,417.533,418.0963,4851.0
2023-06-07 15:30:00,423.15,423.34,422.55,422.55,3057.0,418.1853,418.373,417.5923,417.5923,3057.0
2023-06-07 15:35:00,422.79,423.21,422.75,422.8,8216.0,417.8295,418.2446,417.79,417.8394,8216.0
2023-06-07 15:40:00,422.84,423.13,422.7,423.07,13692.0,417.8789,418.1655,417.7405,418.1062,13692.0
2023-06-07 15:45:00,423.06,423.12,422.24,422.67,7578.0,418.0963,418.1556,417.2859,417.7109,7578.0
2023-06-07 15:50:00,422.66,423.45,422.44,422.91,6292.0,417.701,418.4817,417.4836,417.9481,6292.0
2023-06-07 15:55:00,422.81,423.88,422.59,423.47,14149.0,417.8493,418.9067,417.6318,418.5015,14149.0
2023-06-08 09:30:00,422.07,423.89,422.07,423.0,2881.0,417.1179,418.9166,417.1179,418.037,2881.0
2023-06-08 09:35:00,422.01,422.01,420.57,420.57,1009.0,417.0586,417.0586,415.6355,415.6355,1009.0
2023-06-08 09:40:00,421.53,422.14,420.56,422.14,1219.0,416.5843,417.1871,415.6257,417.1871,1219.0
2023-06-08 09:45:00,421.74,422.62,420.11,420.93,15683.0,416.7918,417.6615,415.1809,415.9913,15683.0
2023-06-08 09:50:00,420.3,421.16,420.3,420.65,908.0,415.3687,416.2186,415.3687,415.7146,908.0
2023-06-08 09:55:00,420.71,421.39,420.4,421.39,2405.0,415.7739,416.4459,415.4675,416.4459,2405.0
2023-06-08 10:00:00,421.31,423.21,421.31,423.21,934.0,416.3669,418.2446,416.3669,418.2446,934.0
2023-06-08 10:05:00,423.21,423.21,423.21,423.21,0.0,418.2446,418.2446,418.2446,418.2446,0.0
2023-06-08 10:10:00,422.54,422.54,421.4,422.18,2369.0,417.5824,417.5824,416.4558,417.2266,2369.0
2023-06-08 10:15:00,422.66,422.66,422.26,422.27,1100.0,417.701,417.701,417.3057,417.3156,1100.0
2023-06-08 10:20:00,422.21,422.27,422.17,422.17,300.0,417.2563,417.3156,417.2168,417.2168,300.0
2023-06-08 10:25:00,422.37,422.37,421.55,421.97,1860.0,417.4144,417.4144,416.604,417.0191,1860.0
2023-06-08 10:30:00,422.31,422.36,421.71,422.16,2301.0,417.3551,417.4045,416.7622,417.2069,2301.0
2023-06-08 10:35:00,421.92,422.34,421.91,422.34,619.0,416.9697,417.3848,416.9598,417.3848,619.0
2023-06-08 10:40:00,422.34,422.34,421.93,421.93,400.0,417.3848,417.3848,416.9796,416.9796,400.0
2023-06-08 10:45:00,421.93,422.02,421.33,422.02,1103.0,416.9796,417.0685,416.3866,417.0685,1103.0
2023-06-08 10:50:00,422.13,422.47,422.03,422.03,1301.0,417.1772,417.5132,417.0784,417.0784,1301.0
2023-06-08 10:55:00,421.91,422.04,421.9,422.04,707.0,416.9598,417.0883,416.9499,417.0883,707.0
2023-06-08 11:00:00,422.04,422.04,421.92,421.99,400.0,417.0883,417.0883,416.9697,417.0389,400.0
2023-06-08 11:05:00,422.02,422.02,420.91,421.0,1003.0,417.0685,417.0685,415.9715,416.0605,1003.0
2023-06-08 11:10:00,421.0,421.61,421.0,421.56,1268.0,416.0605,416.6633,416.0605,416.6139,1268.0
2023-06-08 11:15:00,421.56,421.56,420.94,420.94,1000.0,416.6139,416.6139,416.0012,416.0012,1000.0
2023-06-08 11:20:00,421.45,421.45,421.3,421.31,500.0,416.5052,416.5052,416.357,416.3669,500.0
2023-06-08 11:25:00,421.42,421.49,420.49,421.22,1910.0,416.4756,416.5447,415.5565,416.2779,1910.0
2023-06-08 11:30:00,421.32,421.32,420.78,420.86,1414.0,416.3767,416.3767,415.8431,415.9221,1414.0
2023-06-08 11:35:00,420.85,421.47,420.85,421.46,900.0,415.9122,416.525,415.9122,416.5151,900.0
2023-06-08 11:40:00,421.46,421.75,421.45,421.5,1915.0,416.5151,416.8017,416.5052,416.5546,1915.0
2023-06-08 11:45:00,421.51,421.9,421.12,421.9,2300.0,416.5645,416.9499,416.1791,416.9499,2300.0
2023-06-08 11:50:00,422.1,422.28,421.95,422.2,1681.0,417.1476,417.3255,416.9993,417.2464,1681.0
2023-06-08 11:55:00,422.2,422.43,422.17,422.18,1200.0,417.2464,417.4737,417.2168,417.2266,1200.0
2023-06-08 12:00:00,422.0,422.5,421.98,422.45,1500.0,417.0488,417.5429,417.029,417.4935,1500.0
2023-06-08 12:05:00,422.77,423.65,422.77,423.6,734.0,417.8097,418.6794,417.8097,418.63,734.0
2023-06-08 12:10:00,424.38,424.71,424.19,424.19,900.0,419.4008,419.727,419.2131,419.2131,900.0
2023-06-08 12:15:00,424.06,424.06,423.46,423.56,959.0,419.0846,419.0846,418.4916,418.5905,959.0
2023-06-08 12:20:00,423.37,423.37,423.18,423.18,200.0,418.4027,418.4027,418.2149,418.2149,200.0
2023-06-08 12:25:00,423.18,423.45,423.13,423.45,1149.0,418.2149,418.4817,418.1655,418.4817,1149.0
2023-06-08 12:30:00,423.44,424.19,423.11,424.19,2103.0,418.4719,419.2131,418.1457,419.2131,2103.0
2023-06-08 12:35:00,424.19,424.19,423.83,423.83,700.0,419.2131,419.2131,418.8573,418.8573,700.0
2023-06-08 12:40:00,423.81,423.83,423.39,423.46,3300.0,418.8375,418.8573,418.4224,418.4916,3300.0
2023-06-08 12:45:00,423.55,423.55,423.39,423.49,900.0,418.5806,418.5806,418.4224,418.5213,900.0
2023-06-08 12:50:00,423.49,424.22,423.48,424.22,2789.0,418.5213,419.2427,418.5114,419.2427,2789.0
2023-06-08 12:55:00,424.49,424.49,424.1,424.2,1100.0,419.5095,419.5095,419.1241,419.2229,1100.0
2023-06-08 13:00:00,424.53,424.83,424.53,424.82,555.0,419.5491,419.8456,419.5491,419.8357,555.0
2023-06-08 13:05:00,424.65,424.65,424.64,424.64,300.0,419.6677,419.6677,419.6578,419.6578,300.0
2023-06-08 13:10:00,424.29,424.29,423.93,423.93,800.0,419.3119,419.3119,418.9561,418.9561,800.0
2023-06-08 13:15:00,424.3,426.0,424.3,426.0,2422.0,419.3218,421.0018,419.3218,421.0018,2422.0
2023-06-08 13:20:00,425.64,425.65,425.4,425.4,501.0,420.646,420.6559,420.4089,420.4089,501.0
2023-06-08 13:25:00,425.16,425.16,424.91,424.92,1307.0,420.1717,420.1717,419.9246,419.9345,1307.0
2023-06-08 13:30:00,424.91,425.05,424.61,424.61,607.0,419.9246,420.063,419.6281,419.6281,607.0
2023-06-08 13:35:00,425.16,425.19,425.01,425.19,600.0,420.1717,420.2013,420.0234,420.2013,600.0
2023-06-08 13:40:00,425.42,425.5,425.42,425.44,638.0,420.4286,420.5077,420.4286,420.4484,638.0
2023-06-08 13:45:00,425.28,425.28,425.26,425.26,302.0,420.2903,420.2903,420.2705,420.2705,302.0
2023-06-08 13:50:00,425.65,425.65,425.64,425.65,100.0,420.6559,420.6559,420.646,420.6559,100.0
2023-06-08 13:55:00,425.61,425.85,425.61,425.8,900.0,420.6164,420.8536,420.6164,420.8042,900.0
2023-06-08 14:00:00,425.84,425.84,425.64,425.65,691.0,420.8437,420.8437,420.646,420.6559,691.0
2023-06-08 14:05:00,425.57,425.64,425.57,425.64,400.0,420.5769,420.646,420.5769,420.646,400.0
2023-06-08 14:10:00,425.46,425.6,425.12,425.12,1100.0,420.4682,420.6065,420.1322,420.1322,1100.0
2023-06-08 14:15:00,425.48,425.52,425.45,425.45,1351.0,420.4879,420.5275,420.4583,420.4583,1351.0
2023-06-08 14:20:00,425.57,425.62,425.44,425.44,310.0,420.5769,420.6263,420.4484,420.4484,310.0
2023-06-08 14:25:00,425.3,425.41,425.3,425.41,200.0,420.31,420.4187,420.31,420.4187,200.0
2023-06-08 14:30:00,425.65,425.88,425.65,425.88,892.0,420.6559,420.8832,420.6559,420.8832,892.0
2023-06-08 14:35:00,425.95,426.18,425.95,425.97,300.0,420.9524,421.1797,420.9524,420.9722,300.0
2023-06-08 14:40:00,425.99,425.99,425.99,425.99,100.0,420.9919,420.9919,420.9919,420.9919,100.0
2023-06-08 14:45:00,425.83,425.98,425.64,425.64,822.0,420.8338,420.9821,420.646,420.646,822.0
2023-06-08 14:50:00,425.34,425.34,425.19,425.19,302.0,420.3496,420.3496,420.2013,420.2013,302.0
2023-06-08 14:55:00,425.25,425.25,425.25,425.25,100.0,420.2606,420.2606,420.2606,420.2606,100.0
2023-06-08 15:00:00,425.48,425.5,425.0,425.18,1100.0,420.4879,420.5077,420.0136,420.1914,1100.0
2023-06-08 15:05:00,425.18,425.48,425.18,425.48,1678.0,420.1914,420.4879,420.1914,420.4879,1678.0
2023-06-08 15:10:00,424.77,424.99,424.6,424.64,1188.0,419.7863,420.0037,419.6183,419.6578,1188.0
2023-06-08 15:15:00,424.56,424.72,424.43,424.69,1745.0,419.5787,419.7368,419.4502,419.7072,1745.0
2023-06-08 15:20:00,424.83,425.34,424.8,425.34,1120.0,419.8456,420.3496,419.8159,420.3496,1120.0
2023-06-08 15:25:00,425.18,425.34,425.18,425.31,300.0,420.1914,420.3496,420.1914,420.3199,300.0
2023-06-08 15:30:00,425.2,425.45,425.06,425.16,2872.0,420.2112,420.4583,420.0729,420.1717,2872.0
2023-06-08 15:35:00,425.19,425.29,425.0,425.0,602.0,420.2013,420.3002,420.0136,420.0136,602.0
2023-06-08 15:40:00,425.03,425.27,424.89,425.26,2107.0,420.0432,420.2804,419.9048,420.2705,2107.0
2023-06-08 15:45:00,425.22,425.68,425.06,425.68,3176.0,420.231,420.6856,420.0729,420.6856,3176.0
2023-06-08 15:50:00,425.61,425.71,425.27,425.56,7073.0,420.6164,420.7152,420.2804,420.567,7073.0
2023-06-08 15:55:00,425.58,425.74,425.2,425.4,17755.0,420.5868,420.7449,420.2112,420.4089,17755.0
2023-06-09 09:30:00,426.24,426.24,422.63,422.63,3004.0,421.239,421.239,417.6714,417.6714,3004.0
2023-06-09 09:35:00,423.17,423.93,422.48,423.93,2256.0,418.205,418.9561,417.5231,418.9561,2256.0
2023-06-09 09:40:00,424.8,424.81,423.75,423.75,2167.0,419.8159,419.8258,418.7782,418.7782,2167.0
2023-06-09 09:45:00,423.31,424.07,423.25,423.39,1417.0,418.3434,419.0945,418.2841,418.4224,1417.0
2023-06-09 09:50:00,423.86,424.47,423.8,424.47,800.0,418.8869,419.4898,418.8276,419.4898,800.0
2023-06-09 09:55:00,424.4,424.4,423.73,423.73,1223.0,419.4206,419.4206,418.7585,418.7585,1223.0
2023-06-09 10:00:00,423.84,425.22,423.84,425.19,2638.0,418.8672,420.231,418.8672,420.2013,2638.0
2023-06-09 10:05:00,425.28,425.62,425.05,425.4,1290.0,420.2903,420.6263,420.063,420.4089,1290.0
2023-06-09 10:10:00,425.51,425.55,424.92,425.39,1652.0,420.5176,420.5571,419.9345,420.399,1652.0
2023-06-09 10:15:00,425.35,426.41,425.29,426.41,2200.0,420.3595,421.407,420.3002,421.407,2200.0
2023-06-09 10:20:00,426.06,426.07,424.4,425.0,4916.0,421.0611,421.071,419.4206,420.0136,4916.0
2023-06-09 10:25:00,424.93,426.15,424.8,426.15,1100.0,419.9444,421.1501,419.8159,421.1501,1100.0
2023-06-09 10:30:00,426.15,426.15,425.38,425.38,1430.0,421.1501,421.1501,420.3891,420.3891,1430.0
2023-06-09 10:35:00,425.18,425.93,424.89,425.93,4725.0,420.1914,420.9326,419.9048,420.9326,4725.0
2023-06-09 10:40:00,425.98,427.0,425.63,427.0,3827.0,420.9821,421.9901,420.6362,421.9901,3827.0
2023-06-09 10:45:00,427.4,427.6,426.63,427.31,2343.0,422.3854,422.5831,421.6244,422.2965,2343.0
2023-06-09 10:50:00,426.95,427.25,426.89,426.89,2006.0,421.9407,422.2372,421.8814,421.8814,2006.0
2023-06-09 10:55:00,427.6,428.05,427.31,428.05,2310.0,422.5831,423.0278,422.2965,423.0278,2310.0
2023-06-09 11:00:00,427.62,427.63,426.66,426.66,900.0,422.6028,422.6127,421.6541,421.6541,900.0
2023-06-09 11:05:00,426.66,426.74,426.04,426.04,962.0,421.6541,421.7331,421.0414,421.0414,962.0
2023-06-09 11:10:00,426.2,426.22,426.16,426.17,422.0,421.1995,421.2192,421.1599,421.1698,422.0
2023-06-09 11:15:00,426.53,426.53,425.55,425.75,1727.0,421.5256,421.5256,420.5571,420.7548,1727.0
2023-06-09 11:20:00,425.57,425.98,424.61,424.77,2613.0,420.5769,420.9821,419.6281,419.7863,2613.0
2023-06-09 11:25:00,424.0,424.09,423.44,424.0,1363.0,419.0253,419.1142,418.4719,419.0253,1363.0
2023-06-09 11:30:00,423.81,423.82,422.89,423.33,1600.0,418.8375,418.8474,417.9283,418.3632,1600.0
2023-06-09 11:35:00,423.66,424.47,423.53,424.47,900.0,418.6893,419.4898,418.5608,419.4898,900.0
2023-06-09 11:40:00,424.45,424.64,424.44,424.59,718.0,419.47,419.6578,419.4601,419.6084,718.0
2023-06-09 11:45:00,424.11,424.37,424.08,424.22,1324.0,419.134,419.3909,419.1044,419.2427,1324.0
2023-06-09 11:50:00,424.43,424.74,424.43,424.54,1232.0,419.4502,419.7566,419.4502,419.559,1232.0
2023-06-09 11:55:00,424.56,424.71,424.22,424.36,2099.0,419.5787,419.727,419.2427,419.3811,2099.0
2023-06-09 12:00:00,424.34,424.34,423.62,424.08,1713.0,419.3613,419.3613,418.6497,419.1044,1713.0
2023-06-09 12:05:00,424.08,424.08,424.08,424.08,0.0,419.1044,419.1044,419.1044,419.1044,0.0
2023-06-09 12:10:00,424.28,424.39,424.28,424.39,700.0,419.302,419.4107,419.302,419.4107,700.0
2023-06-09 12:15:00,424.39,424.39,424.19,424.3,800.0,419.4107,419.4107,419.2131,419.3218,800.0
2023-06-09 12:20:00,424.18,424.32,424.02,424.2,938.0,419.2032,419.3415,419.0451,419.2229,938.0
2023-06-09 12:25:00,424.32,424.96,424.29,424.96,1700.0,419.3415,419.974,419.3119,419.974,1700.0
2023-06-09 12:30:00,424.96,425.0,424.95,425.0,500.0,419.974,420.0136,419.9641,420.0136,500.0
2023-06-09 12:35:00,425.1,425.1,424.81,424.81,1648.0,420.1124,420.1124,419.8258,419.8258,1648.0
2023-06-09 12:40:00,425.03,425.45,425.02,425.45,1682.0,420.0432,420.4583,420.0333,420.4583,1682.0
2023-06-09 12:45:00,425.59,425.6,425.52,425.52,400.0,420.5966,420.6065,420.5275,420.5275,400.0
2023-06-09 12:50:00,425.57,425.92,425.57,425.92,927.0,420.5769,420.9228,420.5769,420.9228,927.0
2023-06-09 12:55:00,425.84,425.84,425.56,425.56,300.0,420.8437,420.8437,420.567,420.567,300.0
2023-06-09 13:00:00,425.68,425.98,425.64,425.98,1406.0,420.6856,420.9821,420.646,420.9821,1406.0
2023-06-09 13:05:00,426.06,426.64,426.06,426.64,3407.0,421.0611,421.6343,421.0611,421.6343,3407.0
2023-06-09 13:10:00,426.67,426.91,426.55,426.59,3574.0,421.664,421.9011,421.5454,421.5849,3574.0
2023-06-09 13:15:00,426.84,427.16,426.83,427.11,2400.0,421.832,422.1482,421.8221,422.0988,2400.0
2023-06-09 13:20:00,427.0,427.1,426.9,427.04,600.0,421.9901,422.0889,421.8913,422.0296,600.0
2023-06-09 13:25:00,427.15,427.2,427.04,427.12,800.0,422.1383,422.1877,422.0296,422.1087,800.0
2023-06-09 13:30:00,427.4,427.4,427.32,427.33,200.0,422.3854,422.3854,422.3063,422.3162,200.0
2023-06-09 13:35:00,427.1,427.22,427.1,427.22,400.0,422.0889,422.2075,422.0889,422.2075,400.0
2023-06-09 13:40:00,427.32,427.32,427.15,427.16,312.0,422.3063,422.3063,422.1383,422.1482,312.0
2023-06-09 13:45:00,427.17,427.35,427.15,427.17,1310.0,422.1581,422.336,422.1383,422.1581,1310.0
2023-06-09 13:50:00,427.3,427.52,427.25,427.52,700.0,422.2866,422.504,422.2372,422.504,700.0
2023-06-09 13:55:00,427.51,427.51,427.15,427.28,600.0,422.4941,422.4941,422.1383,422.2668,600.0
2023-06-09 14:00:00,427.22,427.22,427.09,427.09,384.0,422.2075,422.2075,422.079,422.079,384.0
2023-06-09 14:05:00,426.92,427.07,426.92,427.07,200.0,421.911,422.0593,421.911,422.0593,200.0
2023-06-09 14:10:00,427.05,427.05,426.75,426.75,300.0,422.0395,422.0395,421.743,421.743,300.0
2023-06-09 14:15:00,426.8,427.08,426.77,427.08,1019.0,421.7924,422.0692,421.7628,422.0692,1019.0
2023-06-09 14:20:00,427.06,427.53,427.06,427.5,3310.0,422.0494,422.5139,422.0494,422.4842,3310.0
2023-06-09 14:25:00,427.44,427.47,427.17,427.29,1300.0,422.4249,422.4546,422.1581,422.2767,1300.0
2023-06-09 14:30:00,427.28,427.45,427.2,427.44,830.0,422.2668,422.4348,422.1877,422.4249,830.0
2023-06-09 14:35:00,427.5,427.5,427.26,427.27,400.0,422.4842,422.4842,422.247,422.2569,400.0
2023-06-09 14:40:00,427.34,427.37,427.33,427.34,1045.0,422.3261,422.3558,422.3162,422.3261,1045.0
2023-06-09 14:45:00,427.34,427.55,427.3,427.49,920.0,422.3261,422.5336,422.2866,422.4743,920.0
2023-06-09 14:50:00,427.29,427.59,427.29,427.59,1033.0,422.2767,422.5732,422.2767,422.5732,1033.0
2023-06-09 14:55:00,427.46,427.71,427.46,427.67,1201.0,422.4447,422.6918,422.4447,422.6522,1201.0
2023-06-09 15:00:00,427.8,427.97,427.71,427.97,400.0,422.7807,422.9487,422.6918,422.9487,400.0
2023-06-09 15:05:00,428.04,428.04,427.45,427.46,700.0,423.0179,423.0179,422.4348,422.4447,700.0
2023-06-09 15:10:00,427.52,427.58,427.44,427.44,545.0,422.504,422.5633,422.4249,422.4249,545.0
2023-06-09 15:15:00,427.67,427.68,427.51,427.61,1000.0,422.6522,422.6621,422.4941,422.5929,1000.0
2023-06-09 15:20:00,427.63,427.63,427.01,427.01,1836.0,422.6127,422.6127,422.0,422.0,1836.0
2023-06-09 15:25:00,427.01,427.25,427.0,427.25,548.0,422.0,422.2372,421.9901,422.2372,548.0
2023-06-09 15:30:00,427.12,427.19,426.96,426.97,2683.0,422.1087,422.1779,421.9506,421.9604,2683.0
2023-06-09 15:35:00,427.07,427.37,426.82,427.29,3722.0,422.0593,422.3558,421.8122,422.2767,3722.0
2023-06-09 15:40:00,427.19,427.38,427.11,427.15,1979.0,422.1779,422.3656,422.0988,422.1383,1979.0
2023-06-09 15:45:00,427.15,427.34,426.91,426.91,2917.0,422.1383,422.3261,421.9011,421.9011,2917.0
2023-06-09 15:50:00,426.92,427.57,426.85,427.52,6397.0,421.911,422.5534,421.8419,422.504,6397.0
2023-06-09 15:55:00,427.49,427.9,426.73,427.29,20773.0,422.4743,422.8795,421.7233,422.2767,20773.0
2023-06-12 09:30:00,426.63,426.65,425.47,426.63,3813.0,421.6244,421.6442,420.478,421.6244,3813.0
2023-06-12 09:35:00,425.09,425.86,425.0,425.49,1152.0,420.1025,420.8635,420.0136,420.4978,1152.0
2023-06-12 09:40:00,426.11,426.11,424.27,424.3,4861.0,421.1105,421.1105,419.2921,419.3218,4861.0
2023-06-12 09:45:00,424.3,424.3,422.99,423.48,2935.0,419.3218,419.3218,418.0271,418.5114,2935.0
2023-06-12 09:50:00,423.28,424.62,423.02,424.62,1557.0,418.3137,419.638,418.0568,419.638,1557.0
2023-06-12 09:55:00,424.58,425.42,424.47,425.21,2305.0,419.5985,420.4286,419.4898,420.2211,2305.0
2023-06-12 10:00:00,425.08,425.39,424.83,425.39,600.0,420.0926,420.399,419.8456,420.399,600.0
2023-06-12 10:05:00,425.17,425.17,424.67,424.68,600.0,420.1816,420.1816,419.6874,419.6973,600.0
2023-06-12 10:10:00,424.75,425.33,424.15,424.15,8073.0,419.7665,420.3397,419.1735,419.1735,8073.0
2023-06-12 10:15:00,424.15,424.15,424.15,424.15,0.0,419.1735,419.1735,419.1735,419.1735,0.0
2023-06-12 10:20:00,424.15,424.26,424.07,424.26,800.0,419.1735,419.2822,419.0945,419.2822,800.0
2023-06-12 10:25:00,423.66,423.66,422.31,422.92,2118.0,418.6893,418.6893,417.3551,417.958,2118.0
2023-06-12 10:30:00,423.57,424.11,423.55,423.65,2295.0,418.6003,419.134,418.5806,418.6794,2295.0
2023-06-12 10:35:00,423.74,423.74,423.74,423.74,400.0,418.7683,418.7683,418.7683,418.7683,400.0
2023-06-12 10:40:00,424.05,424.22,423.79,423.79,1711.0,419.0747,419.2427,418.8178,418.8178,1711.0
2023-06-12 10:45:00,423.44,424.01,423.44,423.68,5155.0,418.4719,419.0352,418.4719,418.709,5155.0
2023-06-12 10:50:00,423.96,424.65,423.59,424.65,7252.0,418.9858,419.6677,418.6201,419.6677,7252.0
2023-06-12 10:55:00,424.79,425.4,424.68,425.39,1200.0,419.806,420.4089,419.6973,420.399,1200.0
2023-06-12 11:00:00,425.39,425.39,424.24,424.68,1200.0,420.399,420.399,419.2625,419.6973,1200.0
2023-06-12 11:05:00,424.68,424.68,423.42,423.58,10143.0,419.6973,419.6973,418.4521,418.6102,10143.0
2023-06-12 11:10:00,423.77,424.45,422.75,424.45,15313.0,418.798,419.47,417.79,419.47,15313.0
2023-06-12 11:15:00,424.45,424.45,424.45,424.45,100.0,419.47,419.47,419.47,419.47,100.0
2023-06-12 11:20:00,423.83,423.83,423.41,423.65,487.0,418.8573,418.8573,418.4422,418.6794,487.0
2023-06-12 11:25:00,424.07,424.07,423.82,423.82,420.0,419.0945,419.0945,418.8474,418.8474,420.0
2023-06-12 11:30:00,424.17,424.2,423.84,423.84,1110.0,419.1933,419.2229,418.8672,418.8672,1110.0
2023-06-12 11:35:00,423.84,423.84,423.52,423.58,540.0,418.8672,418.8672,418.5509,418.6102,540.0
2023-06-12 11:40:00,423.41,423.86,423.33,423.86,1193.0,418.4422,418.8869,418.3632,418.8869,1193.0
2023-06-12 11:45:00,423.85,423.85,423.34,423.34,320.0,418.8771,418.8771,418.373,418.373,320.0
2023-06-12 11:50:00,423.34,423.34,423.34,423.34,100.0,418.373,418.373,418.373,418.373,100.0
2023-06-12 11:55:00,423.34,423.34,423.29,423.29,501.0,418.373,418.373,418.3236,418.3236,501.0
2023-06-12 12:00:00,423.59,424.0,423.59,424.0,1334.0,418.6201,419.0253,418.6201,419.0253,1334.0
2023-06-12 12:05:00,424.25,424.25,424.01,424.01,395.0,419.2724,419.2724,419.0352,419.0352,395.0
2023-06-12 12:10:00,424.24,424.39,424.19,424.19,700.0,419.2625,419.4107,419.2131,419.2131,700.0
2023-06-12 12:15:00,424.75,424.91,424.75,424.9,772.0,419.7665,419.9246,419.7665,419.9147,772.0
2023-06-12 12:20:00,424.9,424.9,424.9,424.9,200.0,419.9147,419.9147,419.9147,419.9147,200.0
2023-06-12 12:25:00,424.76,424.99,424.76,424.79,650.0,419.7764,420.0037,419.7764,419.806,650.0
2023-06-12 12:30:00,424.79,424.84,424.79,424.83,412.0,419.806,419.8554,419.806,419.8456,412.0
2023-06-12 12:35:00,425.05,425.15,425.0,425.02,1144.0,420.063,420.1618,420.0136,420.0333,1144.0
2023-06-12 12:40:00,424.83,425.17,424.73,425.17,600.0,419.8456,420.1816,419.7467,420.1816,600.0
2023-06-12 12:45:00,425.25,425.25,424.74,425.21,1311.0,420.2606,420.2606,419.7566,420.2211,1311.0
2023-06-12 12:50:00,425.0,425.42,424.74,425.28,1434.0,420.0136,420.4286,419.7566,420.2903,1434.0
2023-06-12 12:55:00,425.28,425.28,425.21,425.21,300.0,420.2903,420.2903,420.2211,420.2211,300.0
2023-06-12 13:00:00,425.0,425.0,424.78,424.79,1377.0,420.0136,420.0136,419.7961,419.806,1377.0
2023-06-12 13:05:00,424.99,425.23,424.92,424.99,1478.0,420.0037,420.2409,419.9345,420.0037,1478.0
2023-06-12 13:10:00,424.72,424.72,424.36,424.36,400.0,419.7368,419.7368,419.3811,419.3811,400.0
2023-06-12 13:15:00,424.24,424.49,424.24,424.49,667.0,419.2625,419.5095,419.2625,419.5095,667.0
2023-06-12 13:20:00,424.31,424.63,423.93,423.93,1202.0,419.3317,419.6479,418.9561,418.9561,1202.0
2023-06-12 13:25:00,423.78,423.96,423.0,423.01,2870.0,418.8079,418.9858,418.037,418.0469,2870.0
2023-06-12 13:30:00,422.99,423.19,422.8,422.8,1800.0,418.0271,418.2248,417.8394,417.8394,1800.0
2023-06-12 13:35:00,422.66,424.25,422.66,424.04,1979.0,417.701,419.2724,417.701,419.0648,1979.0
2023-06-12 13:40:00,424.76,424.76,424.76,424.76,527.0,419.7764,419.7764,419.7764,419.7764,527.0
2023-06-12 13:45:00,424.93,425.17,424.7,424.89,1155.0,419.9444,420.1816,419.7171,419.9048,1155.0
2023-06-12 13:50:00,424.83,424.83,424.57,424.57,200.0,419.8456,419.8456,419.5886,419.5886,200.0
2023-06-12 13:55:00,424.92,424.92,424.31,424.31,1291.0,419.9345,419.9345,419.3317,419.3317,1291.0
2023-06-12 14:00:00,424.62,424.84,424.55,424.84,792.0,419.638,419.8554,419.5688,419.8554,792.0
2023-06-12 14:05:00,424.84,424.84,424.58,424.58,2165.0,419.8554,419.8554,419.5985,419.5985,2165.0
2023-06-12 14:10:00,424.69,424.69,424.35,424.35,600.0,419.7072,419.7072,419.3712,419.3712,600.0
2023-06-12 14:15:00,424.36,424.78,424.36,424.51,1500.0,419.3811,419.7961,419.3811,419.5293,1500.0
2023-06-12 14:20:00,424.51,424.51,424.39,424.44,400.0,419.5293,419.5293,419.4107,419.4601,400.0
2023-06-12 14:25:00,424.46,424.46,424.16,424.17,1022.0,419.4799,419.4799,419.1834,419.1933,1022.0
2023-06-12 14:30:00,424.07,424.56,424.05,424.44,1027.0,419.0945,419.5787,419.0747,419.4601,1027.0
2023-06-12 14:35:00,424.68,424.72,424.68,424.68,900.0,419.6973,419.7368,419.6973,419.6973,900.0
2023-06-12 14:40:00,424.29,424.36,424.18,424.18,414.0,419.3119,419.3811,419.2032,419.2032,414.0
2023-06-12 14:45:00,424.18,424.96,423.78,424.94,2400.0,419.2032,419.974,418.8079,419.9543,2400.0
2023-06-12 14:50:00,424.5,424.88,424.49,424.84,800.0,419.5194,419.895,419.5095,419.8554,800.0
2023-06-12 14:55:00,424.84,425.1,424.55,425.0,1281.0,419.8554,420.1124,419.5688,420.0136,1281.0
2023-06-12 15:00:00,425.04,425.21,425.03,425.17,408.0,420.0531,420.2211,420.0432,420.1816,408.0
2023-06-12 15:05:00,425.02,425.03,424.76,424.95,1711.0,420.0333,420.0432,419.7764,419.9641,1711.0
2023-06-12 15:10:00,425.08,425.37,425.0,425.19,2530.0,420.0926,420.3792,420.0136,420.2013,2530.0
2023-06-12 15:15:00,425.01,425.35,424.81,425.04,3057.0,420.0234,420.3595,419.8258,420.0531,3057.0
2023-06-12 15:20:00,425.03,425.03,424.26,424.27,1207.0,420.0432,420.0432,419.2822,419.2921,1207.0
2023-06-12 15:25:00,424.57,424.68,424.11,424.11,4497.0,419.5886,419.6973,419.134,419.134,4497.0
2023-06-12 15:30:00,424.17,424.17,423.77,423.89,4500.0,419.1933,419.1933,418.798,418.9166,4500.0
2023-06-12 15:35:00,424.08,424.83,424.0,424.83,5652.0,419.1044,419.8456,419.0253,419.8456,5652.0
2023-06-12 15:40:00,424.73,425.12,424.58,424.79,3172.0,419.7467,420.1322,419.5985,419.806,3172.0
2023-06-12 15:45:00,424.66,424.66,424.11,424.11,600.0,419.6775,419.6775,419.134,419.134,600.0
2023-06-12 15:50:00,424.36,424.36,423.03,423.28,9767.0,419.3811,419.3811,418.0667,418.3137,9767.0
2023-06-12 15:55:00,423.17,423.17,422.7,423.09,15425.0,418.205,418.205,417.7405,418.126,15425.0
2023-06-13 09:30:00,423.67,425.43,423.67,425.34,5083.0,418.6992,420.4385,418.6992,420.3496,5083.0
2023-06-13 09:35:00,424.67,425.34,423.74,423.74,600.0,419.6874,420.3496,418.7683,418.7683,600.0
2023-06-13 09:40:00,423.9,425.15,423.9,425.04,2214.0,418.9265,420.1618,418.9265,420.0531,2214.0
2023-06-13 09:45:00,425.34,425.34,424.64,424.92,422.0,420.3496,420.3496,419.6578,419.9345,422.0
2023-06-13 09:50:00,424.42,424.42,423.98,423.98,200.0,419.4404,419.4404,419.0055,419.0055,200.0
2023-06-13 09:55:00,423.73,424.18,423.15,423.16,918.0,418.7585,419.2032,418.1853,418.1951,918.0
2023-06-13 10:00:00,423.18,423.75,422.59,423.75,1703.0,418.2149,418.7782,417.6318,418.7782,1703.0
2023-06-13 10:05:00,424.27,424.27,424.27,424.27,101.0,419.2921,419.2921,419.2921,419.2921,101.0
2023-06-13 10:10:00,424.62,424.97,424.61,424.67,1723.0,419.638,419.9839,419.6281,419.6874,1723.0
2023-06-13 10:15:00,425.0,425.35,424.57,425.28,500.0,420.0136,420.3595,419.5886,420.2903,500.0
2023-06-13 10:20:00,425.28,425.99,425.28,425.45,2405.0,420.2903,420.9919,420.2903,420.4583,2405.0
2023-06-13 10:25:00,425.68,426.34,425.67,426.34,1502.0,420.6856,421.3378,420.6757,421.3378,1502.0
2023-06-13 10:30:00,426.38,426.39,425.94,425.94,648.0,421.3774,421.3872,420.9425,420.9425,648.0
2023-06-13 10:35:00,426.07,426.42,425.8,425.8,908.0,421.071,421.4169,420.8042,420.8042,908.0
2023-06-13 10:40:00,425.76,426.0,425.63,425.71,2889.0,420.7646,421.0018,420.6362,420.7152,2889.0
2023-06-13 10:45:00,425.99,425.99,425.69,425.83,910.0,420.9919,420.9919,420.6955,420.8338,910.0
2023-06-13 10:50:00,425.59,425.59,425.58,425.58,342.0,420.5966,420.5966,420.5868,420.5868,342.0
2023-06-13 10:55:00,425.48,425.55,425.17,425.45,1392.0,420.4879,420.5571,420.1816,420.4583,1392.0
2023-06-13 11:00:00,425.46,426.28,425.46,425.85,3812.0,420.4682,421.2785,420.4682,420.8536,3812.0
2023-06-13 11:05:00,425.83,425.86,425.8,425.86,600.0,420.8338,420.8635,420.8042,420.8635,600.0
2023-06-13 11:10:00,426.33,426.45,426.12,426.15,2400.0,421.328,421.4465,421.1204,421.1501,2400.0
2023-06-13 11:15:00,426.21,426.49,426.13,426.22,1200.0,421.2094,421.4861,421.1303,421.2192,1200.0
2023-06-13 11:20:00,426.48,426.67,426.26,426.48,3578.0,421.4762,421.664,421.2588,421.4762,3578.0
2023-06-13 11:25:00,426.34,426.39,426.1,426.2,3770.0,421.3378,421.3872,421.1007,421.1995,3770.0
2023-06-13 11:30:00,426.41,426.79,426.29,426.54,1871.0,421.407,421.7826,421.2884,421.5355,1871.0
2023-06-13 11:35:00,426.78,426.78,426.54,426.62,1000.0,421.7727,421.7727,421.5355,421.6146,1000.0
2023-06-13 11:40:00,426.6,427.56,426.59,427.09,2500.0,421.5948,422.5435,421.5849,422.079,2500.0
2023-06-13 11:45:00,426.86,426.86,426.72,426.73,1000.0,421.8517,421.8517,421.7134,421.7233,1000.0
2023-06-13 11:50:00,426.73,426.82,426.72,426.82,300.0,421.7233,421.8122,421.7134,421.8122,300.0
2023-06-13 11:55:00,426.7,426.75,426.59,426.75,900.0,421.6936,421.743,421.5849,421.743,900.0
2023-06-13 12:00:00,426.58,427.34,426.58,427.26,1020.0,421.575,422.3261,421.575,422.247,1020.0
2023-06-13 12:05:00,427.28,427.77,427.28,427.77,400.0,422.2668,422.7511,422.2668,422.7511,400.0
2023-06-13 12:10:00,428.27,428.27,427.86,427.92,2943.0,423.2452,423.2452,422.84,422.8993,2943.0
2023-06-13 12:15:00,427.68,428.32,427.62,428.32,1200.0,422.6621,423.2946,422.6028,423.2946,1200.0
2023-06-13 12:20:00,428.33,428.83,428.26,428.61,1323.0,423.3045,423.7986,423.2353,423.5812,1323.0
2023-06-13 12:25:00,428.63,428.73,428.56,428.64,3200.0,423.601,423.6998,423.5318,423.6109,3200.0
2023-06-13 12:30:00,428.57,428.57,428.55,428.55,200.0,423.5417,423.5417,423.5219,423.5219,200.0
2023-06-13 12:35:00,428.67,428.67,428.38,428.49,1381.0,423.6405,423.6405,423.3539,423.4626,1381.0
2023-06-13 12:40:00,428.6,428.72,428.39,428.49,1462.0,423.5713,423.6899,423.3638,423.4626,1462.0
2023-06-13 12:45:00,428.5,428.5,428.12,428.12,998.0,423.4725,423.4725,423.097,423.097,998.0
2023-06-13 12:50:00,428.21,428.42,428.21,428.42,400.0,423.1859,423.3934,423.1859,423.3934,400.0
2023-06-13 12:55:00,428.35,428.35,427.63,427.63,1300.0,423.3243,423.3243,422.6127,422.6127,1300.0
2023-06-13 13:00:00,427.63,427.63,426.99,427.26,991.0,422.6127,422.6127,421.9802,422.247,991.0
2023-06-13 13:05:00,426.94,426.94,426.41,426.42,1204.0,421.9308,421.9308,421.407,421.4169,1204.0
2023-06-13 13:10:00,426.43,426.43,426.42,426.43,100.0,421.4268,421.4268,421.4169,421.4268,100.0
2023-06-13 13:15:00,426.44,426.44,425.96,425.97,1145.0,421.4367,421.4367,420.9623,420.9722,1145.0
2023-06-13 13:20:00,425.99,426.66,425.96,426.25,1537.0,420.9919,421.6541,420.9623,421.2489,1537.0
2023-06-13 13:25:00,426.25,426.37,426.0,426.24,5326.0,421.2489,421.3675,421.0018,421.239,5326.0
2023-06-13 13:30:00,426.22,426.44,426.07,426.35,2500.0,421.2192,421.4367,421.071,421.3477,2500.0
2023-06-13 13:35:00,426.74,427.12,426.74,427.12,900.0,421.7331,422.1087,421.7331,422.1087,900.0
2023-06-13 13:40:00,427.5,427.5,427.39,427.4,200.0,422.4842,422.4842,422.3755,422.3854,200.0
2023-06-13 13:45:00,428.2,428.21,427.84,428.13,1109.0,423.176,423.1859,422.8202,423.1068,1109.0
2023-06-13 13:50:00,427.25,427.38,427.25,427.38,300.0,422.2372,422.3656,422.2372,422.3656,300.0
2023-06-13 13:55:00,427.59,427.59,427.59,427.59,100.0,422.5732,422.5732,422.5732,422.5732,100.0
2023-06-13 14:00:00,427.14,427.64,427.14,427.62,2194.0,422.1284,422.6226,422.1284,422.6028,2194.0
2023-06-13 14:05:00,427.86,427.86,427.52,427.58,1100.0,422.84,422.84,422.504,422.5633,1100.0
2023-06-13 14:10:00,427.33,427.33,427.31,427.31,500.0,422.3162,422.3162,422.2965,422.2965,500.0
2023-06-13 14:15:00,427.5,427.5,427.22,427.22,2262.0,422.4842,422.4842,422.2075,422.2075,2262.0
2023-06-13 14:20:00,427.64,427.64,427.43,427.44,700.0,422.6226,422.6226,422.415,422.4249,700.0
2023-06-13 14:25:00,427.76,427.84,427.14,427.27,1340.0,422.7412,422.8202,422.1284,422.2569,1340.0
2023-06-13 14:30:00,427.17,427.17,426.6,426.65,1828.0,422.1581,422.1581,421.5948,421.6442,1828.0
2023-06-13 14:35:00,426.4,426.4,425.83,425.87,1600.0,421.3971,421.3971,420.8338,420.8734,1600.0
2023-06-13 14:40:00,426.28,426.36,425.63,425.98,3665.0,421.2785,421.3576,420.6362,420.9821,3665.0
2023-06-13 14:45:00,425.78,426.23,425.78,426.09,2420.0,420.7844,421.2291,420.7844,421.0908,2420.0
2023-06-13 14:50:00,426.11,426.92,426.1,426.89,1600.0,421.1105,421.911,421.1007,421.8814,1600.0
2023-06-13 14:55:00,426.75,427.01,426.66,426.85,1800.0,421.743,422.0,421.6541,421.8419,1800.0
2023-06-13 15:00:00,427.17,427.18,427.05,427.05,225.0,422.1581,422.168,422.0395,422.0395,225.0
2023-06-13 15:05:00,428.0,428.0,427.76,427.98,600.0,422.9784,422.9784,422.7412,422.9586,600.0
2023-06-13 15:10:00,427.74,428.44,427.72,428.2,8022.0,422.7214,423.4132,422.7016,423.176,8022.0
2023-06-13 15:15:00,427.6,427.72,427.21,427.21,800.0,422.5831,422.7016,422.1976,422.1976,800.0
2023-06-13 15:20:00,427.29,427.62,427.17,427.17,1214.0,422.2767,422.6028,422.1581,422.1581,1214.0
2023-06-13 15:25:00,427.02,427.56,427.02,427.51,900.0,422.0099,422.5435,422.0099,422.4941,900.0
2023-06-13 15:30:00,427.56,427.6,427.17,427.6,1680.0,422.5435,422.5831,422.1581,422.5831,1680.0
2023-06-13 15:35:00,427.36,427.87,427.29,427.87,3263.0,422.3459,422.8499,422.2767,422.8499,3263.0
2023-06-13 15:40:00,427.7,428.15,427.58,428.09,5244.0,422.6819,423.1266,422.5633,423.0673,5244.0
2023-06-13 15:45:00,427.69,427.87,427.21,427.55,4002.0,422.672,422.8499,422.1976,422.5336,4002.0
2023-06-13 15:50:00,427.66,428.43,426.62,426.72,10369.0,422.6423,423.4033,421.6146,421.7134,10369.0
2023-06-13 15:55:00,426.64,427.53,426.43,427.19,14822.0,421.6343,422.5139,421.4268,422.1779,14822.0
2023-06-14 09:30:00,428.6,428.6,426.46,426.5,3703.0,423.5713,423.5713,421.4564,421.496,3703.0
2023-06-14 09:35:00,427.37,427.37,427.37,427.37,100.0,422.3558,422.3558,422.3558,422.3558,100.0
2023-06-14 09:40:00,427.13,427.13,427.13,427.13,100.0,422.1186,422.1186,422.1186,422.1186,100.0
2023-06-14 09:45:00,425.51,425.51,425.38,425.39,271.0,420.5176,420.5176,420.3891,420.399,271.0
2023-06-14 09:50:00,425.93,426.28,425.57,425.63,400.0,420.9326,421.2785,420.5769,420.6362,400.0
2023-06-14 09:55:00,425.73,425.73,425.73,425.73,200.0,420.735,420.735,420.735,420.735,200.0
2023-06-14 10:00:00,426.38,426.38,425.4,425.84,1100.0,421.3774,421.3774,420.4089,420.8437,1100.0
2023-06-14 10:05:00,426.23,426.47,426.23,426.38,624.0,421.2291,421.4663,421.2291,421.3774,624.0
2023-06-14 10:10:00,426.75,426.75,426.75,426.75,100.0,421.743,421.743,421.743,421.743,100.0
2023-06-14 10:15:00,426.25,426.25,425.6,425.6,600.0,421.2489,421.2489,420.6065,420.6065,600.0
2023-06-14 10:20:00,425.45,425.45,424.97,425.17,1506.0,420.4583,420.4583,419.9839,420.1816,1506.0
2023-06-14 10:25:00,425.02,425.02,424.43,424.78,703.0,420.0333,420.0333,419.4502,419.7961,703.0
2023-06-14 10:30:00,424.91,425.18,424.91,424.99,300.0,419.9246,420.1914,419.9246,420.0037,300.0
2023-06-14 10:35:00,424.91,425.52,424.91,425.52,2000.0,419.9246,420.5275,419.9246,420.5275,2000.0
2023-06-14 10:40:00,425.52,425.85,424.61,424.73,2137.0,420.5275,420.8536,419.6281,419.7467,2137.0
2023-06-14 10:45:00,424.55,424.56,424.32,424.32,800.0,419.5688,419.5787,419.3415,419.3415,800.0
2023-06-14 10:50:00,424.31,424.84,424.29,424.79,1725.0,419.3317,419.8554,419.3119,419.806,1725.0
2023-06-14 10:55:00,424.65,424.82,424.5,424.81,400.0,419.6677,419.8357,419.5194,419.8258,400.0
2023-06-14 11:00:00,424.22,424.22,424.16,424.17,400.0,419.2427,419.2427,419.1834,419.1933,400.0
2023-06-14 11:05:00,424.43,424.43,423.17,423.47,1324.0,419.4502,419.4502,418.205,418.5015,1324.0
2023-06-14 11:10:00,423.45,423.49,423.06,423.16,2002.0,418.4817,418.5213,418.0963,418.1951,2002.0
2023-06-14 11:15:00,423.47,423.69,423.26,423.26,1000.0,418.5015,418.7189,418.294,418.294,1000.0
2023-06-14 11:20:00,423.36,424.6,423.36,424.17,1477.0,418.3928,419.6183,418.3928,419.1933,1477.0
2023-06-14 11:25:00,424.17,424.17,424.17,424.17,0.0,419.1933,419.1933,419.1933,419.1933,0.0
2023-06-14 11:30:00,424.11,424.11,423.84,423.84,400.0,419.134,419.134,418.8672,418.8672,400.0
2023-06-14 11:35:00,423.93,424.0,423.52,423.52,1940.0,418.9561,419.0253,418.5509,418.5509,1940.0
2023-06-14 11:40:00,423.74,424.12,423.64,424.1,1023.0,418.7683,419.1439,418.6695,419.1241,1023.0
2023-06-14 11:45:00,424.32,424.83,424.32,424.83,900.0,419.3415,419.8456,419.3415,419.8456,900.0
2023-06-14 11:50:00,424.8,424.86,424.8,424.86,600.0,419.8159,419.8752,419.8159,419.8752,600.0
2023-06-14 11:55:00,424.68,424.79,423.94,424.19,2277.0,419.6973,419.806,418.966,419.2131,2277.0
2023-06-14 12:00:00,424.34,424.34,423.52,423.71,900.0,419.3613,419.3613,418.5509,418.7387,900.0
2023-06-14 12:05:00,423.69,423.69,423.37,423.68,1002.0,418.7189,418.7189,418.4027,418.709,1002.0
2023-06-14 12:10:00,423.68,423.68,423.68,423.68,0.0,418.709,418.709,418.709,418.709,0.0
2023-06-14 12:15:00,423.51,424.26,423.51,424.25,887.0,418.541,419.2822,418.541,419.2724,887.0
2023-06-14 12:20:00,424.49,424.49,424.49,424.49,100.0,419.5095,419.5095,419.5095,419.5095,100.0
2023-06-14 12:25:00,424.01,424.24,424.01,424.24,300.0,419.0352,419.2625,419.0352,419.2625,300.0
2023-06-14 12:30:00,424.42,424.42,424.42,424.42,100.0,419.4404,419.4404,419.4404,419.4404,100.0
2023-06-14 12:35:00,424.5,424.73,424.4,424.41,947.0,419.5194,419.7467,419.4206,419.4305,947.0
2023-06-14 12:40:00,424.6,424.6,424.45,424.45,300.0,419.6183,419.6183,419.47,419.47,300.0
2023-06-14 12:45:00,424.79,424.79,424.79,424.79,100.0,419.806,419.806,419.806,419.806,100.0
2023-06-14 12:50:00,424.97,425.5,424.87,425.27,1271.0,419.9839,420.5077,419.8851,420.2804,1271.0
2023-06-14 12:55:00,425.24,425.45,425.16,425.17,400.0,420.2507,420.4583,420.1717,420.1816,400.0
2023-06-14 13:00:00,425.05,425.05,424.88,424.89,500.0,420.063,420.063,419.895,419.9048,500.0
2023-06-14 13:05:00,424.73,425.11,424.68,424.92,800.0,419.7467,420.1223,419.6973,419.9345,800.0
2023-06-14 13:10:00,424.95,424.98,424.7,424.7,752.0,419.9641,419.9938,419.7171,419.7171,752.0
2023-06-14 13:15:00,425.19,425.19,425.18,425.19,100.0,420.2013,420.2013,420.1914,420.2013,100.0
2023-06-14 13:20:00,425.25,425.33,424.94,425.33,800.0,420.2606,420.3397,419.9543,420.3397,800.0
2023-06-14 13:25:00,425.19,425.19,425.19,425.19,100.0,420.2013,420.2013,420.2013,420.2013,100.0
2023-06-14 13:30:00,425.44,425.61,425.3,425.61,920.0,420.4484,420.6164,420.31,420.6164,920.0
2023-06-14 13:35:00,425.65,425.84,425.27,425.54,2235.0,420.6559,420.8437,420.2804,420.5472,2235.0
2023-06-14 13:40:00,425.91,426.0,425.26,425.44,4176.0,420.9129,421.0018,420.2705,420.4484,4176.0
2023-06-14 13:45:00,425.44,425.88,425.01,425.24,3901.0,420.4484,420.8832,420.0234,420.2507,3901.0
2023-06-14 13:50:00,425.25,425.64,425.25,425.35,539.0,420.2606,420.646,420.2606,420.3595,539.0
2023-06-14 13:55:00,425.46,425.46,425.02,425.02,897.0,420.4682,420.4682,420.0333,420.0333,897.0
2023-06-14 14:00:00,424.99,425.49,422.53,422.54,8411.0,420.0037,420.4978,417.5725,417.5824,8411.0
2023-06-14 14:05:00,422.59,422.74,421.48,422.74,2100.0,417.6318,417.7801,416.5349,417.7801,2100.0
2023-06-14 14:10:00,422.73,422.95,422.44,422.61,1394.0,417.7702,417.9876,417.4836,417.6516,1394.0
2023-06-14 14:15:00,422.67,422.67,422.18,422.4,700.0,417.7109,417.7109,417.2266,417.4441,700.0
2023-06-14 14:20:00,422.78,422.89,422.28,422.29,1237.0,417.8196,417.9283,417.3255,417.3354,1237.0
2023-06-14 14:25:00,422.27,422.82,422.2,422.82,1192.0,417.3156,417.8591,417.2464,417.8591,1192.0
2023-06-14 14:30:00,423.46,423.46,422.39,423.29,2271.0,418.4916,418.4916,417.4342,418.3236,2271.0
2023-06-14 14:35:00,423.12,424.84,423.12,424.17,5404.0,418.1556,419.8554,418.1556,419.1933,5404.0
2023-06-14 14:40:00,424.77,425.03,424.1,425.03,1200.0,419.7863,420.0432,419.1241,420.0432,1200.0
2023-06-14 14:45:00,424.86,425.43,424.65,425.11,936.0,419.8752,420.4385,419.6677,420.1223,936.0
2023-06-14 14:50:00,425.61,425.82,424.88,425.24,1365.0,420.6164,420.8239,419.895,420.2507,1365.0
2023-06-14 14:55:00,425.62,425.78,425.31,425.31,502.0,420.6263,420.7844,420.3199,420.3199,502.0
2023-06-14 15:00:00,425.73,426.07,425.36,426.07,1061.0,420.735,421.071,420.3693,421.071,1061.0
2023-06-14 15:05:00,426.18,426.83,426.18,426.54,1468.0,421.1797,421.8221,421.1797,421.5355,1468.0
2023-06-14 15:10:00,426.55,426.55,425.44,425.44,2591.0,421.5454,421.5454,420.4484,420.4484,2591.0
2023-06-14 15:15:00,425.4,425.55,424.82,425.41,2002.0,420.4089,420.5571,419.8357,420.4187,2002.0
2023-06-14 15:20:00,425.31,425.78,425.31,425.78,300.0,420.3199,420.7844,420.3199,420.7844,300.0
2023-06-14 15:25:00,426.77,426.77,426.33,426.33,928.0,421.7628,421.7628,421.328,421.328,928.0
2023-06-14 15:30:00,426.22,426.68,426.0,426.66,1550.0,421.2192,421.6738,421.0018,421.6541,1550.0
2023-06-14 15:35:00,426.46,426.93,426.41,426.83,1501.0,421.4564,421.9209,421.407,421.8221,1501.0
2023-06-14 15:40:00,426.83,427.03,426.27,426.45,3007.0,421.8221,422.0197,421.2687,421.4465,3007.0
2023-06-14 15:45:00,426.33,426.47,425.25,425.42,3335.0,421.328,421.4663,420.2606,420.4286,3335.0
2023-06-14 15:50:00,425.14,425.7,424.46,425.7,6371.0,420.1519,420.7053,419.4799,420.7053,6371.0
2023-06-14 15:55:00,425.87,426.02,425.44,425.75,11048.0,420.8734,421.0216,420.4484,420.7548,11048.0
2023-06-15 09:30:00,425.14,425.14,425.14,425.14,1750.0,420.1519,420.1519,420.1519,420.1519,1750.0
2023-06-15 09:35:00,425.63,425.64,425.27,425.28,200.0,420.6362,420.646,420.2804,420.2903,200.0
2023-06-15 09:40:00,426.8,427.3,426.8,427.3,300.0,421.7924,422.2866,421.7924,422.2866,300.0
2023-06-15 09:45:00,427.3,427.3,427.3,427.3,0.0,422.2866,422.2866,422.2866,422.2866,0.0
2023-06-15 09:50:00,427.36,427.48,427.02,427.02,382.0,422.3459,422.4645,422.0099,422.0099,382.0
2023-06-15 09:55:00,427.02,427.02,427.02,427.02,0.0,422.0099,422.0099,422.0099,422.0099,0.0
2023-06-15 10:00:00,427.29,427.5,427.06,427.06,600.0,422.2767,422.4842,422.0494,422.0494,600.0
2023-06-15 10:05:00,427.09,427.8,426.93,427.79,935.0,422.079,422.7807,421.9209,422.7708,935.0
2023-06-15 10:10:00,427.71,427.71,427.45,427.45,200.0,422.6918,422.6918,422.4348,422.4348,200.0
2023-06-15 10:15:00,427.45,427.45,427.45,427.45,0.0,422.4348,422.4348,422.4348,422.4348,0.0
2023-06-15 10:20:00,426.45,426.45,426.45,426.45,100.0,421.4465,421.4465,421.4465,421.4465,100.0
2023-06-15 10:25:00,426.45,426.45,426.45,426.45,0.0,421.4465,421.4465,421.4465,421.4465,0.0
2023-06-15 10:30:00,426.46,426.46,426.09,426.17,1514.0,421.4564,421.4564,421.0908,421.1698,1514.0
2023-06-15 10:35:00,425.63,425.63,425.63,425.63,100.0,420.6362,420.6362,420.6362,420.6362,100.0
2023-06-15 10:40:00,425.96,426.01,425.7,425.7,511.0,420.9623,421.0117,420.7053,420.7053,511.0
2023-06-15 10:45:00,425.95,426.2,425.7,426.19,1073.0,420.9524,421.1995,420.7053,421.1896,1073.0
2023-06-15 10:50:00,425.93,426.39,425.93,426.39,1063.0,420.9326,421.3872,420.9326,421.3872,1063.0
2023-06-15 10:55:00,426.4,426.42,426.09,426.13,769.0,421.3971,421.4169,421.0908,421.1303,769.0
2023-06-15 11:00:00,426.34,426.34,426.34,426.34,100.0,421.3378,421.3378,421.3378,421.3378,100.0
2023-06-15 11:05:00,426.49,426.5,426.48,426.49,300.0,421.4861,421.496,421.4762,421.4861,300.0
2023-06-15 11:10:00,426.67,426.97,426.66,426.8,1300.0,421.664,421.9604,421.6541,421.7924,1300.0
2023-06-15 11:15:00,426.8,426.8,426.8,426.8,0.0,421.7924,421.7924,421.7924,421.7924,0.0
2023-06-15 11:20:00,426.75,427.25,426.72,427.25,850.0,421.743,422.2372,421.7134,422.2372,850.0
2023-06-15 11:25:00,427.17,427.17,426.88,426.9,500.0,422.1581,422.1581,421.8715,421.8913,500.0
2023-06-15 11:30:00,426.93,427.39,426.89,427.35,1020.0,421.9209,422.3755,421.8814,422.336,1020.0
2023-06-15 11:35:00,427.56,428.52,427.55,428.52,2941.0,422.5435,423.4923,422.5336,423.4923,2941.0
2023-06-15 11:40:00,428.65,428.66,427.95,427.99,2170.0,423.6207,423.6306,422.9289,422.9685,2170.0
2023-06-15 11:45:00,428.04,428.04,427.48,427.68,900.0,423.0179,423.0179,422.4645,422.6621,900.0
2023-06-15 11:50:00,427.44,428.03,427.19,427.83,1025.0,422.4249,423.008,422.1779,422.8104,1025.0
2023-06-15 11:55:00,428.08,428.75,428.08,428.35,691.0,423.0574,423.7196,423.0574,423.3243,691.0
2023-06-15 12:00:00,428.9,428.9,428.9,428.9,100.0,423.8678,423.8678,423.8678,423.8678,100.0
2023-06-15 12:05:00,428.8,429.81,428.8,429.81,500.0,423.769,424.7671,423.769,424.7671,500.0
2023-06-15 12:10:00,429.57,429.57,429.17,429.17,300.0,424.5299,424.5299,424.1346,424.1346,300.0
2023-06-15 12:15:00,429.25,429.48,429.13,429.48,600.0,424.2137,424.441,424.0951,424.441,600.0
2023-06-15 12:20:00,429.55,429.55,429.47,429.48,200.0,424.5102,424.5102,424.4311,424.441,200.0
2023-06-15 12:25:00,429.12,429.43,428.98,429.01,821.0,424.0852,424.3916,423.9469,423.9765,821.0
2023-06-15 12:30:00,429.01,429.01,429.01,429.01,0.0,423.9765,423.9765,423.9765,423.9765,0.0
2023-06-15 12:35:00,428.98,429.36,428.97,429.36,500.0,423.9469,424.3224,423.937,424.3224,500.0
2023-06-15 12:40:00,429.25,429.42,429.15,429.15,509.0,424.2137,424.3817,424.1149,424.1149,509.0
2023-06-15 12:45:00,429.25,429.25,429.25,429.25,200.0,424.2137,424.2137,424.2137,424.2137,200.0
2023-06-15 12:50:00,429.21,429.24,429.21,429.22,500.0,424.1742,424.2038,424.1742,424.184,500.0
2023-06-15 12:55:00,429.24,429.4,429.22,429.4,700.0,424.2038,424.3619,424.184,424.3619,700.0
2023-06-15 13:00:00,429.59,429.59,429.14,429.14,601.0,424.5497,424.5497,424.105,424.105,601.0
2023-06-15 13:05:00,429.14,429.16,429.14,429.15,200.0,424.105,424.1247,424.105,424.1149,200.0
2023-06-15 13:10:00,429.15,429.15,429.15,429.15,0.0,424.1149,424.1149,424.1149,424.1149,0.0
2023-06-15 13:15:00,429.0,429.15,428.98,428.99,700.0,423.9666,424.1149,423.9469,423.9567,700.0
2023-06-15 13:20:00,429.0,429.13,428.95,428.95,650.0,423.9666,424.0951,423.9172,423.9172,650.0
2023-06-15 13:25:00,429.0,429.25,428.96,429.2,715.0,423.9666,424.2137,423.9271,424.1643,715.0
2023-06-15 13:30:00,429.2,429.2,429.2,429.2,0.0,424.1643,424.1643,424.1643,424.1643,0.0
2023-06-15 13:35:00,429.24,429.24,429.22,429.24,339.0,424.2038,424.2038,424.184,424.2038,339.0
2023-06-15 13:40:00,429.43,429.43,429.43,429.43,100.0,424.3916,424.3916,424.3916,424.3916,100.0
2023-06-15 13:45:00,429.52,429.54,429.38,429.38,584.0,424.4805,424.5003,424.3422,424.3422,584.0
2023-06-15 13:50:00,429.24,429.25,429.24,429.24,100.0,424.2038,424.2137,424.2038,424.2038,100.0
2023-06-15 13:55:00,429.21,429.21,429.2,429.21,100.0,424.1742,424.1742,424.1643,424.1742,100.0
2023-06-15 14:00:00,429.25,429.25,429.07,429.07,900.0,424.2137,424.2137,424.0358,424.0358,900.0
2023-06-15 14:05:00,429.25,429.33,428.62,428.62,6029.0,424.2137,424.2928,423.5911,423.5911,6029.0
2023-06-15 14:10:00,428.62,428.62,428.62,428.62,0.0,423.5911,423.5911,423.5911,423.5911,0.0
2023-06-15 14:15:00,427.94,427.94,427.3,427.31,400.0,422.9191,422.9191,422.2866,422.2965,400.0
2023-06-15 14:20:00,427.07,427.46,427.07,427.44,1213.0,422.0593,422.4447,422.0593,422.4249,1213.0
2023-06-15 14:25:00,427.72,428.13,427.7,428.13,1403.0,422.7016,423.1068,422.6819,423.1068,1403.0
2023-06-15 14:30:00,428.13,428.13,428.13,428.13,0.0,423.1068,423.1068,423.1068,423.1068,0.0
2023-06-15 14:35:00,428.53,428.81,428.52,428.81,300.0,423.5021,423.7789,423.4923,423.7789,300.0
2023-06-15 14:40:00,428.5,429.19,428.5,429.19,6048.0,423.4725,424.1544,423.4725,424.1544,6048.0
2023-06-15 14:45:00,429.19,429.19,429.19,429.19,0.0,424.1544,424.1544,424.1544,424.1544,0.0
2023-06-15 14:50:00,429.22,429.58,429.22,429.58,831.0,424.184,424.5398,424.184,424.5398,831.0
2023-06-15 14:55:00,429.29,429.44,429.29,429.44,203.0,424.2532,424.4015,424.2532,424.4015,203.0
2023-06-15 15:00:00,429.56,429.6,429.56,429.6,1800.0,424.5201,424.5596,424.5201,424.5596,1800.0
2023-06-15 15:05:00,429.44,429.44,429.44,429.44,100.0,424.4015,424.4015,424.4015,424.4015,100.0
2023-06-15 15:10:00,429.48,429.52,429.48,429.52,200.0,424.441,424.4805,424.441,424.4805,200.0
2023-06-15 15:15:00,429.77,429.77,429.2,429.21,300.0,424.7276,424.7276,424.1643,424.1742,300.0
2023-06-15 15:20:00,429.25,429.62,429.25,429.62,746.0,424.2137,424.5794,424.2137,424.5794,746.0
2023-06-15 15:25:00,429.54,429.54,429.17,429.17,420.0,424.5003,424.5003,424.1346,424.1346,420.0
2023-06-15 15:30:00,429.58,430.27,429.45,429.45,2928.0,424.5398,425.2217,424.4113,424.4113,2928.0
2023-06-15 15:35:00,429.47,429.7,429.29,429.68,1778.0,424.4311,424.6584,424.2532,424.6386,1778.0
2023-06-15 15:40:00,429.89,430.07,429.71,429.72,1220.0,424.8462,425.0241,424.6683,424.6782,1220.0
2023-06-15 15:45:00,429.8,429.88,429.46,429.54,3697.0,424.7572,424.8363,424.4212,424.5003,3697.0
2023-06-15 15:50:00,429.87,430.22,429.84,429.84,5500.0,424.8264,425.1723,424.7968,424.7968,5500.0
2023-06-15 15:55:00,429.82,429.82,428.85,429.72,14410.0,424.777,424.777,423.8184,424.6782,14410.0
2023-06-16 09:30:00,429.84,430.1,429.51,430.1,139204.0,424.7968,425.0537,424.4706,425.0537,139204.0
2023-06-16 09:35:00,430.58,430.58,429.61,429.71,618.0,425.5281,425.5281,424.5695,424.6683,618.0
2023-06-16 09:40:00,430.87,430.88,429.24,429.24,700.0,425.8147,425.8246,424.2038,424.2038,700.0
2023-06-16 09:45:00,428.21,428.4,428.21,428.39,300.0,423.1859,423.3737,423.1859,423.3638,300.0
2023-06-16 09:50:00,428.07,428.08,428.07,428.08,200.0,423.0475,423.0574,423.0475,423.0574,200.0
2023-06-16 09:55:00,428.62,428.89,428.09,428.09,631.0,423.5911,423.8579,423.0673,423.0673,631.0
2023-06-16 10:00:00,428.01,429.69,428.01,429.69,1742.0,422.9882,424.6485,422.9882,424.6485,1742.0
2023-06-16 10:05:00,429.54,430.04,429.54,430.04,300.0,424.5003,424.9944,424.5003,424.9944,300.0
2023-06-16 10:10:00,430.94,431.02,430.8,430.81,712.0,425.8839,425.9629,425.7455,425.7554,712.0
2023-06-16 10:15:00,429.83,430.46,429.01,429.01,1000.0,424.7869,425.4095,423.9765,423.9765,1000.0
2023-06-16 10:20:00,429.0,430.1,429.0,429.87,1244.0,423.9666,425.0537,423.9666,424.8264,1244.0
2023-06-16 10:25:00,430.08,431.36,430.07,431.36,700.0,425.034,426.2989,425.0241,426.2989,700.0
2023-06-16 10:30:00,431.36,431.36,431.36,431.36,0.0,426.2989,426.2989,426.2989,426.2989,0.0
2023-06-16 10:35:00,430.93,431.21,430.67,431.21,1304.0,425.874,426.1507,425.617,426.1507,1304.0
2023-06-16 10:40:00,430.61,430.61,430.29,430.29,667.0,425.5577,425.5577,425.2415,425.2415,667.0
2023-06-16 10:45:00,430.4,430.64,430.38,430.38,622.0,425.3502,425.5874,425.3304,425.3304,622.0
2023-06-16 10:50:00,430.53,430.96,430.53,430.96,1566.0,425.4787,425.9036,425.4787,425.9036,1566.0
2023-06-16 10:55:00,430.55,430.83,430.5,430.83,570.0,425.4984,425.7752,425.449,425.7752,570.0
2023-06-16 11:00:00,430.14,430.3,429.89,429.9,400.0,425.0933,425.2514,424.8462,424.8561,400.0
2023-06-16 11:05:00,429.86,429.93,429.67,429.67,419.0,424.8165,424.8857,424.6288,424.6288,419.0
2023-06-16 11:10:00,429.67,429.67,429.67,429.67,0.0,424.6288,424.6288,424.6288,424.6288,0.0
2023-06-16 11:15:00,429.5,429.5,428.76,428.77,392.0,424.4608,424.4608,423.7294,423.7393,392.0
2023-06-16 11:20:00,428.3,428.56,428.18,428.56,748.0,423.2748,423.5318,423.1562,423.5318,748.0
2023-06-16 11:25:00,428.28,428.65,428.25,428.6,725.0,423.2551,423.6207,423.2254,423.5713,725.0
2023-06-16 11:30:00,429.0,429.0,428.96,428.97,400.0,423.9666,423.9666,423.9271,423.937,400.0
2023-06-16 11:35:00,428.3,428.3,428.29,428.29,200.0,423.2748,423.2748,423.265,423.265,200.0
2023-06-16 11:40:00,428.35,428.35,428.34,428.35,203.0,423.3243,423.3243,423.3144,423.3243,203.0
2023-06-16 11:45:00,428.69,429.14,428.37,429.14,3057.0,423.6603,424.105,423.344,424.105,3057.0
2023-06-16 11:50:00,428.85,429.47,428.5,428.56,4100.0,423.8184,424.4311,423.4725,423.5318,4100.0
2023-06-16 11:55:00,428.56,428.56,428.56,428.56,0.0,423.5318,423.5318,423.5318,423.5318,0.0
2023-06-16 12:00:00,428.61,428.76,428.61,428.74,400.0,423.5812,423.7294,423.5812,423.7097,400.0
2023-06-16 12:05:00,428.36,428.36,427.9,427.96,404.0,423.3341,423.3341,422.8795,422.9388,404.0
2023-06-16 12:10:00,427.96,427.96,427.96,427.96,0.0,422.9388,422.9388,422.9388,422.9388,0.0
2023-06-16 12:15:00,428.21,428.34,427.87,428.19,1100.0,423.1859,423.3144,422.8499,423.1661,1100.0
2023-06-16 12:20:00,428.03,428.35,428.02,428.2,400.0,423.008,423.3243,422.9981,423.176,400.0
2023-06-16 12:25:00,428.54,428.56,428.54,428.55,531.0,423.512,423.5318,423.512,423.5219,531.0
2023-06-16 12:30:00,428.9,428.9,428.9,428.9,300.0,423.8678,423.8678,423.8678,423.8678,300.0
2023-06-16 12:35:00,428.89,428.89,428.64,428.79,600.0,423.8579,423.8579,423.6109,423.7591,600.0
2023-06-16 12:40:00,428.66,428.84,428.66,428.84,200.0,423.6306,423.8085,423.6306,423.8085,200.0
2023-06-16 12:45:00,428.5,428.5,428.5,428.5,100.0,423.4725,423.4725,423.4725,423.4725,100.0
2023-06-16 12:50:00,428.5,428.5,428.5,428.5,0.0,423.4725,423.4725,423.4725,423.4725,0.0
2023-06-16 12:55:00,428.38,428.38,428.01,428.01,630.0,423.3539,423.3539,422.9882,422.9882,630.0
2023-06-16 13:00:00,428.38,428.38,428.37,428.38,226.0,423.3539,423.3539,423.344,423.3539,226.0
2023-06-16 13:05:00,428.08,428.69,428.08,428.08,507.0,423.0574,423.6603,423.0574,423.0574,507.0
2023-06-16 13:10:00,427.62,427.62,427.61,427.62,100.0,422.6028,422.6028,422.5929,422.6028,100.0
2023-06-16 13:15:00,427.9,428.03,427.69,427.69,1222.0,422.8795,423.008,422.672,422.672,1222.0
2023-06-16 13:20:00,427.78,427.97,427.63,427.63,1545.0,422.7609,422.9487,422.6127,422.6127,1545.0
2023-06-16 13:25:00,427.43,427.43,427.3,427.3,314.0,422.415,422.415,422.2866,422.2866,314.0
2023-06-16 13:30:00,427.33,427.33,427.04,427.05,400.0,422.3162,422.3162,422.0296,422.0395,400.0
2023-06-16 13:35:00,427.61,427.92,427.52,427.92,1146.0,422.5929,422.8993,422.504,422.8993,1146.0
2023-06-16 13:40:00,427.99,428.16,426.6,426.61,5331.0,422.9685,423.1365,421.5948,421.6047,5331.0
2023-06-16 13:45:00,426.44,426.67,426.44,426.67,400.0,421.4367,421.664,421.4367,421.664,400.0
2023-06-16 13:50:00,426.93,427.45,426.78,427.0,12907.0,421.9209,422.4348,421.7727,421.9901,12907.0
2023-06-16 13:55:00,426.92,426.94,426.77,426.77,500.0,421.911,421.9308,421.7628,421.7628,500.0
2023-06-16 14:00:00,426.77,426.77,426.77,426.77,0.0,421.7628,421.7628,421.7628,421.7628,0.0
2023-06-16 14:05:00,427.0,427.01,427.0,427.0,152.0,421.9901,422.0,421.9901,421.9901,152.0
2023-06-16 14:10:00,427.0,427.01,426.65,426.68,2480.0,421.9901,422.0,421.6442,421.6738,2480.0
2023-06-16 14:15:00,426.64,426.64,426.05,426.49,1333.0,421.6343,421.6343,421.0512,421.4861,1333.0
2023-06-16 14:20:00,426.64,426.64,426.36,426.46,1422.0,421.6343,421.6343,421.3576,421.4564,1422.0
2023-06-16 14:25:00,426.32,426.35,426.02,426.19,700.0,421.3181,421.3477,421.0216,421.1896,700.0
2023-06-16 14:30:00,426.02,426.02,425.15,425.3,1288.0,421.0216,421.0216,420.1618,420.31,1288.0
2023-06-16 14:35:00,425.17,425.86,425.16,425.86,1313.0,420.1816,420.8635,420.1717,420.8635,1313.0
2023-06-16 14:40:00,425.4,425.52,425.39,425.52,302.0,420.4089,420.5275,420.399,420.5275,302.0
2023-06-16 14:45:00,425.34,425.38,425.34,425.37,342.0,420.3496,420.3891,420.3496,420.3792,342.0
2023-06-16 14:50:00,425.19,426.01,425.19,425.85,1402.0,420.2013,421.0117,420.2013,420.8536,1402.0
2023-06-16 14:55:00,425.86,426.09,425.85,426.06,842.0,420.8635,421.0908,420.8536,421.0611,842.0
2023-06-16 15:00:00,425.81,425.96,425.43,425.96,800.0,420.8141,420.9623,420.4385,420.9623,800.0
2023-06-16 15:05:00,426.36,426.36,426.35,426.36,100.0,421.3576,421.3576,421.3477,421.3576,100.0
2023-06-16 15:10:00,426.11,426.11,425.69,425.74,1203.0,421.1105,421.1105,420.6955,420.7449,1203.0
2023-06-16 15:15:00,425.24,425.35,425.12,425.21,698.0,420.2507,420.3595,420.1322,420.2211,698.0
2023-06-16 15:20:00,425.4,426.1,425.2,426.1,928.0,420.4089,421.1007,420.2112,421.1007,928.0
2023-06-16 15:25:00,425.8,425.97,425.66,425.78,1583.0,420.8042,420.9722,420.6658,420.7844,1583.0
2023-06-16 15:30:00,425.48,425.59,425.09,425.26,1936.0,420.4879,420.5966,420.1025,420.2705,1936.0
2023-06-16 15:35:00,425.64,426.65,425.64,426.65,1065.0,420.646,421.6442,420.646,421.6442,1065.0
2023-06-16 15:40:00,426.4,426.41,426.13,426.16,1573.0,421.3971,421.407,421.1303,421.1599,1573.0
2023-06-16 15:45:00,425.96,426.42,425.42,425.42,3026.0,420.9623,421.4169,420.4286,420.4286,3026.0
2023-06-16 15:50:00,425.5,425.95,424.69,425.89,9533.0,420.5077,420.9524,419.7072,420.8931,9533.0
2023-06-16 15:55:00,426.13,426.96,425.92,426.6,20570.0,421.1303,421.9506,420.9228,421.5948,20570.0
2023-06-20 09:30:00,423.53,424.52,423.46,423.56,6203.0,418.5608,419.5392,418.4916,418.5905,6203.0
2023-06-20 09:35:00,426.86,426.95,426.35,426.95,400.0,421.8517,421.9407,421.3477,421.9407,400.0
2023-06-20 09:40:00,426.92,427.34,425.49,427.34,6737.0,421.911,422.3261,420.4978,422.3261,6737.0
2023-06-20 09:45:00,427.43,427.43,426.1,426.53,1300.0,422.415,422.415,421.1007,421.5256,1300.0
2023-06-20 09:50:00,427.02,427.14,426.68,426.68,2452.0,422.0099,422.1284,421.6738,421.6738,2452.0
2023-06-20 09:55:00,426.1,426.51,426.1,426.5,599.0,421.1007,421.5058,421.1007,421.496,599.0
2023-06-20 10:00:00,426.61,426.68,425.95,426.1,1552.0,421.6047,421.6738,420.9524,421.1007,1552.0
2023-06-20 10:05:00,426.28,426.37,425.45,426.06,3020.0,421.2785,421.3675,420.4583,421.0611,3020.0
2023-06-20 10:10:00,425.94,425.94,425.33,425.83,461.0,420.9425,420.9425,420.3397,420.8338,461.0
2023-06-20 10:15:00,425.75,425.76,423.25,423.25,6458.0,420.7548,420.7646,418.2841,418.2841,6458.0
2023-06-20 10:20:00,423.6,424.57,423.55,424.56,1100.0,418.63,419.5886,418.5806,419.5787,1100.0
2023-06-20 10:25:00,424.3,424.68,424.29,424.49,1497.0,419.3218,419.6973,419.3119,419.5095,1497.0
2023-06-20 10:30:00,424.49,425.93,424.42,425.83,2625.0,419.5095,420.9326,419.4404,420.8338,2625.0
2023-06-20 10:35:00,425.26,426.41,425.21,426.0,10697.0,420.2705,421.407,420.2211,421.0018,10697.0
2023-06-20 10:40:00,426.12,426.12,425.65,425.65,3605.0,421.1204,421.1204,420.6559,420.6559,3605.0
2023-06-20 10:45:00,425.71,426.21,425.63,426.21,6000.0,420.7152,421.2094,420.6362,421.2094,6000.0
2023-06-20 10:50:00,426.05,426.05,425.49,425.74,1300.0,421.0512,421.0512,420.4978,420.7449,1300.0
2023-06-20 10:55:00,425.69,427.77,425.69,427.63,6400.0,420.6955,422.7511,420.6955,422.6127,6400.0
2023-06-20 11:00:00,427.88,427.98,427.19,427.45,2179.0,422.8598,422.9586,422.1779,422.4348,2179.0
2023-06-20 11:05:00,427.52,427.78,426.33,426.33,1201.0,422.504,422.7609,421.328,421.328,1201.0
2023-06-20 11:10:00,426.53,426.53,426.44,426.44,300.0,421.5256,421.5256,421.4367,421.4367,300.0
2023-06-20 11:15:00,426.41,426.78,426.41,426.78,200.0,421.407,421.7727,421.407,421.7727,200.0
2023-06-20 11:20:00,426.81,427.04,426.5,426.55,800.0,421.8023,422.0296,421.496,421.5454,800.0
2023-06-20 11:25:00,426.89,426.9,426.54,426.54,571.0,421.8814,421.8913,421.5355,421.5355,571.0
2023-06-20 11:30:00,426.34,426.51,426.34,426.51,418.0,421.3378,421.5058,421.3378,421.5058,418.0
2023-06-20 11:35:00,426.6,427.1,426.6,427.1,400.0,421.5948,422.0889,421.5948,422.0889,400.0
2023-06-20 11:40:00,427.01,427.69,427.01,427.65,4183.0,422.0,422.672,422.0,422.6325,4183.0
2023-06-20 11:45:00,427.53,428.32,427.52,428.32,700.0,422.5139,423.2946,422.504,423.2946,700.0
2023-06-20 11:50:00,428.25,428.5,428.21,428.5,342.0,423.2254,423.4725,423.1859,423.4725,342.0
2023-06-20 11:55:00,428.36,428.52,428.02,428.02,6478.0,423.3341,423.4923,422.9981,422.9981,6478.0
2023-06-20 12:00:00,428.0,428.27,427.99,428.27,6660.0,422.9784,423.2452,422.9685,423.2452,6660.0
2023-06-20 12:05:00,428.26,428.5,427.88,428.22,6931.0,423.2353,423.4725,422.8598,423.1958,6931.0
2023-06-20 12:10:00,428.0,428.49,428.0,428.25,700.0,422.9784,423.4626,422.9784,423.2254,700.0
2023-06-20 12:15:00,428.23,428.23,427.9,428.0,4000.0,423.2057,423.2057,422.8795,422.9784,4000.0
2023-06-20 12:20:00,427.98,428.35,427.95,428.29,1700.0,422.9586,423.3243,422.9289,423.265,1700.0
2023-06-20 12:25:00,428.5,428.56,428.06,428.1,2747.0,423.4725,423.5318,423.0377,423.0772,2747.0
2023-06-20 12:30:00,428.19,428.36,427.84,427.84,2908.0,423.1661,423.3341,422.8202,422.8202,2908.0
2023-06-20 12:35:00,428.72,428.74,428.53,428.53,1100.0,423.6899,423.7097,423.5021,423.5021,1100.0
2023-06-20 12:40:00,428.37,428.99,428.25,428.26,2167.0,423.344,423.9567,423.2254,423.2353,2167.0
2023-06-20 12:45:00,428.07,428.07,428.07,428.07,200.0,423.0475,423.0475,423.0475,423.0475,200.0
2023-06-20 12:50:00,427.99,428.22,427.59,427.59,5800.0,422.9685,423.1958,422.5732,422.5732,5800.0
2023-06-20 12:55:00,427.44,427.44,427.44,427.44,100.0,422.4249,422.4249,422.4249,422.4249,100.0
2023-06-20 13:00:00,428.47,428.47,427.64,427.64,341.0,423.4428,423.4428,422.6226,422.6226,341.0
2023-06-20 13:05:00,427.6,427.6,426.81,427.0,6652.0,422.5831,422.5831,421.8023,421.9901,6652.0
2023-06-20 13:10:00,427.0,427.16,426.95,427.13,1200.0,421.9901,422.1482,421.9407,422.1186,1200.0
2023-06-20 13:15:00,427.13,427.13,427.13,427.13,0.0,422.1186,422.1186,422.1186,422.1186,0.0
2023-06-20 13:20:00,428.18,428.48,428.18,428.48,200.0,423.1562,423.4527,423.1562,423.4527,200.0
2023-06-20 13:25:00,428.05,428.05,427.74,427.75,1753.0,423.0278,423.0278,422.7214,422.7313,1753.0
2023-06-20 13:30:00,427.75,427.75,427.75,427.75,0.0,422.7313,422.7313,422.7313,422.7313,0.0
2023-06-20 13:35:00,427.64,427.9,427.64,427.9,400.0,422.6226,422.8795,422.6226,422.8795,400.0
2023-06-20 13:40:00,428.18,428.37,427.8,427.8,989.0,423.1562,423.344,422.7807,422.7807,989.0
2023-06-20 13:45:00,427.75,428.2,427.56,428.19,1315.0,422.7313,423.176,422.5435,423.1661,1315.0
2023-06-20 13:50:00,428.52,428.52,428.29,428.5,703.0,423.4923,423.4923,423.265,423.4725,703.0
2023-06-20 13:55:00,428.5,428.5,427.86,428.0,9040.0,423.4725,423.4725,422.84,422.9784,9040.0
2023-06-20 14:00:00,428.0,428.42,427.88,428.3,1200.0,422.9784,423.3934,422.8598,423.2748,1200.0
2023-06-20 14:05:00,428.22,428.22,428.11,428.12,300.0,423.1958,423.1958,423.0871,423.097,300.0
2023-06-20 14:10:00,428.38,428.41,428.23,428.23,300.0,423.3539,423.3835,423.2057,423.2057,300.0
2023-06-20 14:15:00,428.4,428.5,427.38,427.38,3702.0,423.3737,423.4725,422.3656,422.3656,3702.0
2023-06-20 14:20:00,427.59,428.02,427.59,427.74,1124.0,422.5732,422.9981,422.5732,422.7214,1124.0
2023-06-20 14:25:00,427.74,427.74,427.74,427.74,0.0,422.7214,422.7214,422.7214,422.7214,0.0
2023-06-20 14:30:00,428.36,428.43,428.02,428.25,1624.0,423.3341,423.4033,422.9981,423.2254,1624.0
2023-06-20 14:35:00,428.38,428.39,428.06,428.24,3900.0,423.3539,423.3638,423.0377,423.2155,3900.0
2023-06-20 14:40:00,428.25,428.25,427.52,428.11,7202.0,423.2254,423.2254,422.504,423.0871,7202.0
2023-06-20 14:45:00,428.31,428.33,428.28,428.33,645.0,423.2847,423.3045,423.2551,423.3045,645.0
2023-06-20 14:50:00,428.52,428.52,427.61,428.08,3259.0,423.4923,423.4923,422.5929,423.0574,3259.0
2023-06-20 14:55:00,428.04,428.08,427.48,428.08,5569.0,423.0179,423.0574,422.4645,423.0574,5569.0
2023-06-20 15:00:00,428.57,428.65,428.27,428.46,1397.0,423.5417,423.6207,423.2452,423.433,1397.0
2023-06-20 15:05:00,428.25,428.25,428.12,428.15,1830.0,423.2254,423.2254,423.097,423.1266,1830.0
2023-06-20 15:10:00,428.5,428.67,428.32,428.33,1000.0,423.4725,423.6405,423.2946,423.3045,1000.0
2023-06-20 15:15:00,428.32,428.32,428.1,428.16,843.0,423.2946,423.2946,423.0772,423.1365,843.0
2023-06-20 15:20:00,428.27,428.44,428.0,428.44,600.0,423.2452,423.4132,422.9784,423.4132,600.0
2023-06-20 15:25:00,428.5,428.5,428.22,428.22,2765.0,423.4725,423.4725,423.1958,423.1958,2765.0
2023-06-20 15:30:00,428.52,428.63,427.93,427.97,2100.0,423.4923,423.601,422.9092,422.9487,2100.0
2023-06-20 15:35:00,428.02,428.23,427.8,428.23,904.0,422.9981,423.2057,422.7807,423.2057,904.0
2023-06-20 15:40:00,428.33,428.58,428.33,428.58,500.0,423.3045,423.5516,423.3045,423.5516,500.0
2023-06-20 15:45:00,428.59,429.46,428.43,429.44,3100.0,423.5614,424.4212,423.4033,424.4015,3100.0
2023-06-20 15:50:00,429.66,430.49,429.66,430.23,7119.0,424.6189,425.4391,424.6189,425.1822,7119.0
2023-06-20 15:55:00,430.19,430.71,429.84,430.17,13984.0,425.1427,425.6566,424.7968,425.1229,13984.0
2023-06-21 09:30:00,430.3,430.3,429.54,429.55,1909.0,425.2514,425.2514,424.5003,424.5102,1909.0
2023-06-21 09:35:00,429.89,432.05,429.88,432.05,545.0,424.8462,426.9808,424.8363,426.9808,545.0
2023-06-21 09:40:00,431.19,431.19,430.1,430.46,900.0,426.1309,426.1309,425.0537,425.4095,900.0
2023-06-21 09:45:00,431.78,432.77,431.34,432.52,2223.0,426.714,427.6924,426.2792,427.4453,2223.0
2023-06-21 09:50:00,433.09,434.93,432.98,434.93,2801.0,428.0086,429.8271,427.8999,429.8271,2801.0
2023-06-21 09:55:00,433.91,434.66,433.55,434.36,1800.0,428.819,429.5602,428.4632,429.2637,1800.0
2023-06-21 10:00:00,434.36,434.65,433.81,434.03,2568.0,429.2637,429.5503,428.7202,428.9376,2568.0
2023-06-21 10:05:00,434.1,434.4,433.46,433.46,2468.0,429.0068,429.3033,428.3743,428.3743,2468.0
2023-06-21 10:10:00,433.88,434.3,433.46,434.08,3209.0,428.7894,429.2044,428.3743,428.987,3209.0
2023-06-21 10:15:00,434.37,434.83,433.68,434.68,29738.0,429.2736,429.7282,428.5917,429.58,29738.0
2023-06-21 10:20:00,435.12,437.31,435.12,437.3,1409.0,430.0148,432.1791,430.0148,432.1692,1409.0
2023-06-21 10:25:00,437.1,438.04,436.38,436.97,6230.0,431.9716,432.9006,431.26,431.8431,6230.0
2023-06-21 10:30:00,437.15,437.39,436.68,437.13,3030.0,432.021,432.2582,431.5565,432.0012,3030.0
2023-06-21 10:35:00,436.86,437.94,436.79,437.94,1910.0,431.7344,432.8017,431.6652,432.8017,1910.0
2023-06-21 10:40:00,437.72,437.72,436.2,436.55,1100.0,432.5843,432.5843,431.0822,431.428,1100.0
2023-06-21 10:45:00,436.36,436.54,435.57,435.57,2700.0,431.2403,431.4182,430.4595,430.4595,2700.0
2023-06-21 10:50:00,435.36,435.67,435.01,435.67,2100.0,430.252,430.5584,429.9061,430.5584,2100.0
2023-06-21 10:55:00,435.77,435.8,435.28,435.8,1541.0,430.6572,430.6868,430.1729,430.6868,1541.0
2023-06-21 11:00:00,436.13,436.33,435.54,435.66,1603.0,431.013,431.2106,430.4299,430.5485,1603.0
2023-06-21 11:05:00,435.43,435.62,434.34,434.34,2247.0,430.3212,430.509,429.244,429.244,2247.0
2023-06-21 11:10:00,434.33,434.46,434.05,434.27,811.0,429.2341,429.3626,428.9574,429.1748,811.0
2023-06-21 11:15:00,434.45,434.45,433.53,433.53,700.0,429.3527,429.3527,428.4435,428.4435,700.0
2023-06-21 11:20:00,433.4,433.87,433.39,433.87,569.0,428.315,428.7795,428.3051,428.7795,569.0
2023-06-21 11:25:00,434.54,434.81,434.53,434.74,1347.0,429.4416,429.7085,429.4317,429.6393,1347.0
2023-06-21 11:30:00,434.53,434.76,434.29,434.76,700.0,429.4317,429.659,429.1946,429.659,700.0
2023-06-21 11:35:00,434.35,435.16,434.35,435.16,800.0,429.2539,430.0544,429.2539,430.0544,800.0
2023-06-21 11:40:00,435.42,435.42,435.16,435.16,845.0,430.3113,430.3113,430.0544,430.0544,845.0
2023-06-21 11:45:00,434.84,434.87,434.84,434.87,200.0,429.7381,429.7678,429.7381,429.7678,200.0
2023-06-21 11:50:00,434.9,435.01,434.6,434.73,715.0,429.7974,429.9061,429.5009,429.6294,715.0
2023-06-21 11:55:00,434.43,434.43,434.21,434.26,1200.0,429.3329,429.3329,429.1155,429.1649,1200.0
2023-06-21 12:00:00,434.08,434.32,433.62,433.69,3244.0,428.987,429.2242,428.5324,428.6016,3244.0
2023-06-21 12:05:00,433.98,434.23,433.98,434.17,412.0,428.8882,429.1353,428.8882,429.076,412.0
2023-06-21 12:10:00,434.17,434.17,434.17,434.17,0.0,429.076,429.076,429.076,429.076,0.0
2023-06-21 12:15:00,433.17,433.32,433.09,433.12,405.0,428.0877,428.2359,428.0086,428.0383,405.0
2023-06-21 12:20:00,432.96,433.02,432.96,433.02,200.0,427.8802,427.9395,427.8802,427.9395,200.0
2023-06-21 12:25:00,433.16,433.16,433.15,433.16,291.0,428.0778,428.0778,428.0679,428.0778,291.0
2023-06-21 12:30:00,433.88,434.11,433.29,433.29,1330.0,428.7894,429.0167,428.2063,428.2063,1330.0
2023-06-21 12:35:00,433.25,433.25,433.13,433.13,600.0,428.1668,428.1668,428.0482,428.0482,600.0
2023-06-21 12:40:00,433.1,433.1,432.65,432.65,300.0,428.0185,428.0185,427.5738,427.5738,300.0
2023-06-21 12:45:00,432.65,433.16,432.28,432.85,2253.0,427.5738,428.0778,427.2081,427.7715,2253.0
2023-06-21 12:50:00,433.14,433.67,432.99,432.99,847.0,428.0581,428.5818,427.9098,427.9098,847.0
2023-06-21 12:55:00,433.22,433.4,433.22,433.4,200.0,428.1371,428.315,428.1371,428.315,200.0
2023-06-21 13:00:00,432.79,433.7,432.79,433.3,1028.0,427.7122,428.6115,427.7122,428.2162,1028.0
2023-06-21 13:05:00,432.99,432.99,432.78,432.9,400.0,427.9098,427.9098,427.7023,427.8209,400.0
2023-06-21 13:10:00,433.18,433.18,433.06,433.06,300.0,428.0976,428.0976,427.979,427.979,300.0
2023-06-21 13:15:00,433.4,433.49,433.19,433.35,500.0,428.315,428.4039,428.1075,428.2656,500.0
2023-06-21 13:20:00,433.36,433.67,433.24,433.43,1228.0,428.2755,428.5818,428.1569,428.3447,1228.0
2023-06-21 13:25:00,433.57,433.62,433.23,433.23,1821.0,428.483,428.5324,428.147,428.147,1821.0
2023-06-21 13:30:00,433.31,433.45,433.14,433.42,700.0,428.2261,428.3644,428.0581,428.3348,700.0
2023-06-21 13:35:00,433.34,433.68,433.34,433.68,500.0,428.2557,428.5917,428.2557,428.5917,500.0
2023-06-21 13:40:00,433.43,433.43,433.43,433.43,100.0,428.3447,428.3447,428.3447,428.3447,100.0
2023-06-21 13:45:00,433.63,433.63,433.08,433.08,400.0,428.5423,428.5423,427.9988,427.9988,400.0
2023-06-21 13:50:00,433.0,433.51,432.88,433.5,1726.0,427.9197,428.4237,427.8011,428.4138,1726.0
2023-06-21 13:55:00,433.45,433.45,433.45,433.45,120.0,428.3644,428.3644,428.3644,428.3644,120.0
2023-06-21 14:00:00,433.61,433.65,433.59,433.59,700.0,428.5225,428.5621,428.5028,428.5028,700.0
2023-06-21 14:05:00,433.79,434.12,433.79,433.82,704.0,428.7004,429.0266,428.7004,428.7301,704.0
2023-06-21 14:10:00,433.78,434.18,433.74,434.18,500.0,428.6905,429.0859,428.651,429.0859,500.0
2023-06-21 14:15:00,434.18,434.35,433.76,434.18,1123.0,429.0859,429.2539,428.6708,429.0859,1123.0
2023-06-21 14:20:00,434.31,434.44,434.3,434.31,1296.0,429.2143,429.3428,429.2044,429.2143,1296.0
2023-06-21 14:25:00,434.44,434.44,434.43,434.44,120.0,429.3428,429.3428,429.3329,429.3428,120.0
2023-06-21 14:30:00,434.69,434.98,434.69,434.8,900.0,429.5899,429.8765,429.5899,429.6986,900.0
2023-06-21 14:35:00,434.69,434.69,433.9,433.9,1527.0,429.5899,429.5899,428.8091,428.8091,1527.0
2023-06-21 14:40:00,433.96,433.96,433.48,433.49,400.0,428.8684,428.8684,428.3941,428.4039,400.0
2023-06-21 14:45:00,433.94,434.0,433.58,433.58,1966.0,428.8487,428.908,428.4929,428.4929,1966.0
2023-06-21 14:50:00,433.71,434.03,433.5,433.6,943.0,428.6214,428.9376,428.4138,428.5127,943.0
2023-06-21 14:55:00,433.43,433.52,433.25,433.52,1700.0,428.3447,428.4336,428.1668,428.4336,1700.0
2023-06-21 15:00:00,432.97,433.01,432.96,433.01,400.0,427.89,427.9296,427.8802,427.9296,400.0
2023-06-21 15:05:00,432.28,432.93,432.28,432.85,2702.0,427.2081,427.8505,427.2081,427.7715,2702.0
2023-06-21 15:10:00,433.02,433.59,432.97,433.28,601.0,427.9395,428.5028,427.89,428.1964,601.0
2023-06-21 15:15:00,433.24,433.54,433.15,433.15,2800.0,428.1569,428.4534,428.0679,428.0679,2800.0
2023-06-21 15:20:00,433.15,433.21,432.96,433.14,1403.0,428.0679,428.1272,427.8802,428.0581,1403.0
2023-06-21 15:25:00,433.13,433.13,433.13,433.13,127.0,428.0482,428.0482,428.0482,428.0482,127.0
2023-06-21 15:30:00,433.21,433.32,432.91,432.91,2123.0,428.1272,428.2359,427.8308,427.8308,2123.0
2023-06-21 15:35:00,432.73,433.25,432.32,432.79,3121.0,427.6529,428.1668,427.2477,427.7122,3121.0
2023-06-21 15:40:00,432.93,433.48,432.93,433.48,600.0,427.8505,428.3941,427.8505,428.3941,600.0
2023-06-21 15:45:00,433.4,433.43,433.11,433.3,2825.0,428.315,428.3447,428.0284,428.2162,2825.0
2023-06-21 15:50:00,433.11,433.45,432.52,432.65,9770.0,428.0284,428.3644,427.4453,427.5738,9770.0
2023-06-21 15:55:00,432.55,432.55,431.81,431.9,16856.0,427.475,427.475,426.7437,426.8326,16856.0
2023-06-22 09:30:00,433.79,433.79,430.94,432.75,4831.0,428.7004,428.7004,425.8839,427.6726,4831.0
2023-06-22 09:35:00,431.45,433.34,431.05,432.53,1700.0,426.3879,428.2557,425.9926,427.4552,1700.0
2023-06-22 09:40:00,432.34,432.34,430.74,432.06,1939.0,427.2674,427.2674,425.6862,426.9907,1939.0
2023-06-22 09:45:00,431.25,431.3,429.37,430.89,2338.0,426.1902,426.2396,424.3323,425.8345,2338.0
2023-06-22 09:50:00,430.91,433.55,430.91,433.55,300.0,425.8542,428.4632,425.8542,428.4632,300.0
2023-06-22 09:55:00,432.23,432.57,431.99,432.56,1515.0,427.1587,427.4947,426.9215,427.4849,1515.0
2023-06-22 10:00:00,431.51,431.69,431.19,431.49,6182.0,426.4472,426.6251,426.1309,426.4274,6182.0
2023-06-22 10:05:00,431.56,432.42,431.56,432.42,2237.0,426.4966,427.3465,426.4966,427.3465,2237.0
2023-06-22 10:10:00,432.94,433.94,432.94,433.94,1100.0,427.8604,428.8487,427.8604,428.8487,1100.0
2023-06-22 10:15:00,433.93,434.79,433.9,434.04,1118.0,428.8388,429.6887,428.8091,428.9475,1118.0
2023-06-22 10:20:00,434.81,435.01,434.1,435.01,3350.0,429.7085,429.9061,429.0068,429.9061,3350.0
2023-06-22 10:25:00,434.69,434.85,433.76,434.3,4435.0,429.5899,429.748,428.6708,429.2044,4435.0
2023-06-22 10:30:00,434.22,434.59,433.73,433.89,5511.0,429.1254,429.491,428.6411,428.7993,5511.0
2023-06-22 10:35:00,433.75,434.28,433.74,434.02,2081.0,428.6609,429.1847,428.651,428.9277,2081.0
2023-06-22 10:40:00,433.85,433.85,432.69,433.62,3525.0,428.7597,428.7597,427.6133,428.5324,3525.0
2023-06-22 10:45:00,433.49,433.81,433.43,433.79,750.0,428.4039,428.7202,428.3447,428.7004,750.0
2023-06-22 10:50:00,434.01,434.14,433.82,433.99,1204.0,428.9178,429.0463,428.7301,428.8981,1204.0
2023-06-22 10:55:00,433.92,434.09,433.78,433.81,1300.0,428.8289,428.9969,428.6905,428.7202,1300.0
2023-06-22 11:00:00,433.85,434.06,433.69,434.06,2053.0,428.7597,428.9673,428.6016,428.9673,2053.0
2023-06-22 11:05:00,434.01,434.06,433.85,433.85,1311.0,428.9178,428.9673,428.7597,428.7597,1311.0
2023-06-22 11:10:00,433.78,433.78,433.22,433.37,500.0,428.6905,428.6905,428.1371,428.2854,500.0
2023-06-22 11:15:00,433.58,433.81,433.58,433.81,602.0,428.4929,428.7202,428.4929,428.7202,602.0
2023-06-22 11:20:00,433.97,434.56,433.51,433.51,2130.0,428.8783,429.4614,428.4237,428.4237,2130.0
2023-06-22 11:25:00,433.55,433.95,433.52,433.91,1345.0,428.4632,428.8585,428.4336,428.819,1345.0
2023-06-22 11:30:00,433.99,434.04,433.99,434.03,513.0,428.8981,428.9475,428.8981,428.9376,513.0
2023-06-22 11:35:00,434.25,434.46,434.2,434.46,606.0,429.155,429.3626,429.1056,429.3626,606.0
2023-06-22 11:40:00,434.46,434.46,434.46,434.46,0.0,429.3626,429.3626,429.3626,429.3626,0.0
2023-06-22 11:45:00,434.68,434.78,434.27,434.66,7866.0,429.58,429.6788,429.1748,429.5602,7866.0
2023-06-22 11:50:00,434.56,435.27,434.56,435.26,6358.0,429.4614,430.1631,429.4614,430.1532,6358.0
2023-06-22 11:55:00,435.42,436.26,435.42,435.85,1500.0,430.3113,431.1414,430.3113,430.7363,1500.0
2023-06-22 12:00:00,436.05,436.18,435.72,435.73,2000.0,430.9339,431.0624,430.6078,430.6177,2000.0
2023-06-22 12:05:00,435.46,435.49,435.41,435.41,493.0,430.3508,430.3805,430.3014,430.3014,493.0
2023-06-22 12:10:00,435.76,436.6,435.61,436.52,4643.0,430.6473,431.4775,430.4991,431.3984,4643.0
2023-06-22 12:15:00,436.31,436.79,436.3,436.49,2773.0,431.1909,431.6652,431.181,431.3687,2773.0
2023-06-22 12:20:00,436.38,436.81,436.38,436.79,1508.0,431.26,431.685,431.26,431.6652,1508.0
2023-06-22 12:25:00,436.74,437.61,436.58,437.49,3390.0,431.6158,432.4756,431.4577,432.357,3390.0
2023-06-22 12:30:00,437.75,437.97,437.47,437.54,3100.0,432.614,432.8314,432.3373,432.4064,3100.0
2023-06-22 12:35:00,437.55,437.72,437.13,437.64,9183.0,432.4163,432.5843,432.0012,432.5053,9183.0
2023-06-22 12:40:00,437.89,437.9,437.14,437.4,3952.0,432.7523,432.7622,432.0111,432.2681,3952.0
2023-06-22 12:45:00,437.4,437.57,437.25,437.25,1790.0,432.2681,432.4361,432.1198,432.1198,1790.0
2023-06-22 12:50:00,437.42,437.62,437.42,437.59,3886.0,432.2878,432.4855,432.2878,432.4558,3886.0
2023-06-22 12:55:00,437.6,438.38,437.6,438.37,3145.0,432.4657,433.2366,432.4657,433.2267,3145.0
2023-06-22 13:00:00,438.48,438.7,437.93,438.07,10093.0,433.3354,433.5528,432.7919,432.9302,10093.0
2023-06-22 13:05:00,438.5,438.67,438.2,438.41,4056.0,433.3552,433.5232,433.0587,433.2662,4056.0
2023-06-22 13:10:00,438.25,438.41,437.73,438.19,4410.0,433.1081,433.2662,432.5942,433.0488,4410.0
2023-06-22 13:15:00,438.07,438.44,437.89,438.44,11570.0,432.9302,433.2959,432.7523,433.2959,11570.0
2023-06-22 13:20:00,438.62,438.62,438.24,438.24,2564.0,433.4738,433.4738,433.0982,433.0982,2564.0
2023-06-22 13:25:00,438.49,439.01,438.37,439.01,2091.0,433.3453,433.8592,433.2267,433.8592,2091.0
2023-06-22 13:30:00,439.12,439.23,438.83,438.83,613.0,433.9679,434.0766,433.6813,433.6813,613.0
2023-06-22 13:35:00,438.75,438.92,438.22,438.92,1810.0,433.6022,433.7702,433.0785,433.7702,1810.0
2023-06-22 13:40:00,439.31,439.31,439.05,439.2,700.0,434.1557,434.1557,433.8987,434.047,700.0
2023-06-22 13:45:00,439.47,439.73,439.13,439.13,2368.0,434.3138,434.5707,433.9778,433.9778,2368.0
2023-06-22 13:50:00,439.22,439.53,439.19,439.52,1475.0,434.0667,434.3731,434.0371,434.3632,1475.0
2023-06-22 13:55:00,439.5,440.11,439.36,439.58,10551.0,434.3434,434.9463,434.2051,434.4225,10551.0
2023-06-22 14:00:00,439.42,439.6,439.42,439.6,500.0,434.2644,434.4423,434.2644,434.4423,500.0
2023-06-22 14:05:00,439.89,440.17,439.55,439.55,2901.0,434.7289,435.0056,434.3928,434.3928,2901.0
2023-06-22 14:10:00,439.8,439.8,439.44,439.47,591.0,434.6399,434.6399,434.2841,434.3138,591.0
2023-06-22 14:15:00,439.55,439.94,439.55,439.94,1292.0,434.3928,434.7783,434.3928,434.7783,1292.0
2023-06-22 14:20:00,439.87,439.87,439.51,439.85,1153.0,434.7091,434.7091,434.3533,434.6893,1153.0
2023-06-22 14:25:00,439.89,439.96,439.6,439.78,853.0,434.7289,434.798,434.4423,434.6201,853.0
2023-06-22 14:30:00,439.98,440.1,439.71,439.79,1921.0,434.8178,434.9364,434.551,434.63,1921.0
2023-06-22 14:35:00,439.91,440.34,439.89,440.03,5950.0,434.7486,435.1736,434.7289,434.8672,5950.0
2023-06-22 14:40:00,440.11,440.41,439.94,439.94,2128.0,434.9463,435.2428,434.7783,434.7783,2128.0
2023-06-22 14:45:00,439.95,440.11,439.82,440.11,800.0,434.7882,434.9463,434.6597,434.9463,800.0
2023-06-22 14:50:00,440.06,440.38,439.84,440.38,1607.0,434.8969,435.2131,434.6794,435.2131,1607.0
2023-06-22 14:55:00,440.34,440.51,440.08,440.08,2565.0,435.1736,435.3416,434.9166,434.9166,2565.0
2023-06-22 15:00:00,440.38,440.48,440.01,440.02,1930.0,435.2131,435.3119,434.8474,434.8573,1930.0
2023-06-22 15:05:00,440.13,440.28,440.12,440.22,2712.0,434.966,435.1143,434.9562,435.055,2712.0
2023-06-22 15:10:00,440.18,440.37,439.62,440.0,3324.0,435.0155,435.2032,434.462,434.8376,3324.0
2023-06-22 15:15:00,440.07,440.1,439.6,439.67,1592.0,434.9067,434.9364,434.4423,434.5114,1592.0
2023-06-22 15:20:00,439.57,439.57,439.18,439.4,1082.0,434.4126,434.4126,434.0272,434.2446,1082.0
2023-06-22 15:25:00,439.34,439.47,439.02,439.02,2487.0,434.1853,434.3138,433.8691,433.8691,2487.0
2023-06-22 15:30:00,439.03,439.28,438.73,438.74,4917.0,433.8789,434.126,433.5825,433.5923,4917.0
2023-06-22 15:35:00,438.9,439.79,438.9,439.21,4868.0,433.7505,434.63,433.7505,434.0568,4868.0
2023-06-22 15:40:00,439.26,440.1,439.23,440.1,2772.0,434.1062,434.9364,434.0766,434.9364,2772.0
2023-06-22 15:45:00,440.16,440.19,439.67,439.84,6087.0,434.9957,435.0253,434.5114,434.6794,6087.0
2023-06-22 15:50:00,439.95,440.06,439.56,440.06,10561.0,434.7882,434.8969,434.4027,434.8969,10561.0
2023-06-22 15:55:00,440.09,440.09,439.2,439.2,20479.0,434.9265,434.9265,434.047,434.047,20479.0
2023-06-23 09:30:00,436.47,437.32,435.57,437.32,3554.0,431.349,432.189,430.4595,432.189,3554.0
2023-06-23 09:35:00,438.22,439.94,438.22,438.29,6057.0,433.0785,434.7783,433.0785,433.1476,6057.0
2023-06-23 09:40:00,439.17,439.56,437.95,437.95,1202.0,434.0173,434.4027,432.8116,432.8116,1202.0
2023-06-23 09:45:00,437.83,438.26,437.83,438.06,409.0,432.693,433.118,432.693,432.9203,409.0
2023-06-23 09:50:00,438.79,438.82,438.11,438.82,1111.0,433.6418,433.6714,432.9697,433.6714,1111.0
2023-06-23 09:55:00,438.52,440.01,437.99,439.3,1324.0,433.3749,434.8474,432.8511,434.1458,1324.0
2023-06-23 10:00:00,440.09,440.59,439.55,439.97,800.0,434.9265,435.4206,434.3928,434.8079,800.0
2023-06-23 10:05:00,439.86,439.86,438.89,439.3,2468.0,434.6992,434.6992,433.7406,434.1458,2468.0
2023-06-23 10:10:00,438.7,439.73,438.7,439.54,1316.0,433.5528,434.5707,433.5528,434.383,1316.0
2023-06-23 10:15:00,440.11,440.99,440.11,440.6,1373.0,434.9463,435.816,434.9463,435.4305,1373.0
2023-06-23 10:20:00,441.01,442.72,441.01,442.37,2421.0,435.8357,437.5257,435.8357,437.1798,2421.0
2023-06-23 10:25:00,442.03,442.79,441.7,442.21,2709.0,436.8437,437.5948,436.5176,437.0216,2709.0
2023-06-23 10:30:00,441.81,442.11,440.98,441.31,6866.0,436.6263,436.9228,435.8061,436.1322,6866.0
2023-06-23 10:35:00,441.38,441.8,440.67,441.8,3252.0,436.2014,436.6164,435.4997,436.6164,3252.0
2023-06-23 10:40:00,442.15,442.16,441.19,441.56,1870.0,436.9623,436.9722,436.0136,436.3793,1870.0
2023-06-23 10:45:00,441.72,441.85,441.15,441.15,2133.0,436.5374,436.6659,435.9741,435.9741,2133.0
2023-06-23 10:50:00,440.75,440.84,440.26,440.63,1320.0,435.5788,435.6677,435.0945,435.4602,1320.0
2023-06-23 10:55:00,440.55,441.62,440.27,440.75,3483.0,435.3811,436.4386,435.1044,435.5788,3483.0
2023-06-23 11:00:00,440.91,440.91,439.73,439.9,1529.0,435.7369,435.7369,434.5707,434.7387,1529.0
2023-06-23 11:05:00,439.98,440.99,439.98,440.18,2707.0,434.8178,435.816,434.8178,435.0155,2707.0
2023-06-23 11:10:00,440.5,440.87,439.95,439.95,1751.0,435.3317,435.6974,434.7882,434.7882,1751.0
2023-06-23 11:15:00,439.67,439.86,439.46,439.58,850.0,434.5114,434.6992,434.3039,434.4225,850.0
2023-06-23 11:20:00,440.17,440.17,439.37,439.7,500.0,435.0056,435.0056,434.215,434.5411,500.0
2023-06-23 11:25:00,439.37,440.06,439.37,440.05,1811.0,434.215,434.8969,434.215,434.887,1811.0
2023-06-23 11:30:00,440.15,440.31,439.79,439.94,1362.0,434.9858,435.1439,434.63,434.7783,1362.0
2023-06-23 11:35:00,439.64,439.7,438.78,438.78,901.0,434.4818,434.5411,433.6319,433.6319,901.0
2023-06-23 11:40:00,439.4,439.54,439.15,439.38,1067.0,434.2446,434.383,433.9975,434.2248,1067.0
2023-06-23 11:45:00,439.54,439.59,438.75,439.05,4315.0,434.383,434.4324,433.6022,433.8987,4315.0
2023-06-23 11:50:00,439.05,439.05,438.58,438.6,2151.0,433.8987,433.8987,433.4342,433.454,2151.0
2023-06-23 11:55:00,439.33,439.75,439.16,439.36,600.0,434.1754,434.5905,434.0074,434.2051,600.0
2023-06-23 12:00:00,439.71,439.99,438.52,438.63,3835.0,434.551,434.8277,433.3749,433.4836,3835.0
2023-06-23 12:05:00,438.52,438.86,438.21,438.64,1100.0,433.3749,433.7109,433.0686,433.4935,1100.0
2023-06-23 12:10:00,439.13,439.49,438.73,439.16,1500.0,433.9778,434.3335,433.5825,434.0074,1500.0
2023-06-23 12:15:00,439.56,439.99,439.34,439.92,800.0,434.4027,434.8277,434.1853,434.7585,800.0
2023-06-23 12:20:00,439.83,439.83,439.52,439.53,700.0,434.6696,434.6696,434.3632,434.3731,700.0
2023-06-23 12:25:00,439.83,439.84,439.83,439.84,200.0,434.6696,434.6794,434.6696,434.6794,200.0
2023-06-23 12:30:00,440.19,440.19,439.41,439.72,2564.0,435.0253,435.0253,434.2545,434.5609,2564.0
2023-06-23 12:35:00,439.81,440.04,439.73,440.0,1725.0,434.6498,434.8771,434.5707,434.8376,1725.0
2023-06-23 12:40:00,440.0,440.56,439.57,440.56,500.0,434.8376,435.391,434.4126,435.391,500.0
2023-06-23 12:45:00,440.26,440.26,439.57,439.6,309.0,435.0945,435.0945,434.4126,434.4423,309.0
2023-06-23 12:50:00,440.24,440.57,440.24,440.57,200.0,435.0748,435.4009,435.0748,435.4009,200.0
2023-06-23 12:55:00,439.6,440.29,439.6,439.98,1414.0,434.4423,435.1242,434.4423,434.8178,1414.0
2023-06-23 13:00:00,440.28,440.29,439.65,439.71,2594.0,435.1143,435.1242,434.4917,434.551,2594.0
2023-06-23 13:05:00,440.36,440.36,439.93,439.93,300.0,435.1933,435.1933,434.7684,434.7684,300.0
2023-06-23 13:10:00,440.21,440.21,439.73,439.74,1033.0,435.0451,435.0451,434.5707,434.5806,1033.0
2023-06-23 13:15:00,440.11,440.18,439.56,440.1,2528.0,434.9463,435.0155,434.4027,434.9364,2528.0
2023-06-23 13:20:00,440.24,440.48,440.24,440.43,700.0,435.0748,435.3119,435.0748,435.2625,700.0
2023-06-23 13:25:00,440.81,441.34,440.62,441.24,1100.0,435.6381,436.1618,435.4503,436.063,1100.0
2023-06-23 13:30:00,441.44,441.57,441.42,441.57,400.0,436.2607,436.3891,436.2409,436.3891,400.0
2023-06-23 13:35:00,441.54,441.77,441.43,441.66,1947.0,436.3595,436.5868,436.2508,436.4781,1947.0
2023-06-23 13:40:00,441.7,441.92,441.63,441.63,900.0,436.5176,436.735,436.4484,436.4484,900.0
2023-06-23 13:45:00,441.65,442.15,441.59,442.15,900.0,436.4682,436.9623,436.4089,436.9623,900.0
2023-06-23 13:50:00,443.01,443.26,442.61,443.26,1720.0,437.8123,438.0593,437.4169,438.0593,1720.0
2023-06-23 13:55:00,443.0,443.0,441.81,441.9,2311.0,437.8024,437.8024,436.6263,436.7153,2311.0
2023-06-23 14:00:00,441.88,442.13,441.64,441.94,3795.0,436.6955,436.9426,436.4583,436.7548,3795.0
2023-06-23 14:05:00,441.99,442.0,441.74,442.0,833.0,436.8042,436.8141,436.5572,436.8141,833.0
2023-06-23 14:10:00,441.97,442.17,441.58,441.58,2408.0,436.7845,436.9821,436.399,436.399,2408.0
2023-06-23 14:15:00,441.3,441.3,440.71,440.81,2683.0,436.1223,436.1223,435.5392,435.6381,2683.0
2023-06-23 14:20:00,440.46,440.73,440.46,440.73,300.0,435.2922,435.559,435.2922,435.559,300.0
2023-06-23 14:25:00,440.27,440.35,440.03,440.19,1594.0,435.1044,435.1835,434.8672,435.0253,1594.0
2023-06-23 14:30:00,439.82,440.89,439.82,440.46,2800.0,434.6597,435.7171,434.6597,435.2922,2800.0
2023-06-23 14:35:00,440.43,440.67,440.17,440.29,1498.0,435.2625,435.4997,435.0056,435.1242,1498.0
2023-06-23 14:40:00,440.16,440.45,440.14,440.32,891.0,434.9957,435.2823,434.9759,435.1538,891.0
2023-06-23 14:45:00,440.06,440.06,439.66,439.67,800.0,434.8969,434.8969,434.5016,434.5114,800.0
2023-06-23 14:50:00,439.72,440.3,439.53,440.3,735.0,434.5609,435.134,434.3731,435.134,735.0
2023-06-23 14:55:00,440.25,441.04,440.25,440.66,1063.0,435.0846,435.8654,435.0846,435.4898,1063.0
2023-06-23 15:00:00,440.62,440.72,440.05,440.05,2238.0,435.4503,435.5491,434.887,434.887,2238.0
2023-06-23 15:05:00,439.76,440.79,439.76,440.69,942.0,434.6004,435.6183,434.6004,435.5195,942.0
2023-06-23 15:10:00,440.63,440.63,440.12,440.12,3076.0,435.4602,435.4602,434.9562,434.9562,3076.0
2023-06-23 15:15:00,440.07,440.37,439.8,440.37,1463.0,434.9067,435.2032,434.6399,435.2032,1463.0
2023-06-23 15:20:00,440.08,440.15,439.96,440.15,522.0,434.9166,434.9858,434.798,434.9858,522.0
2023-06-23 15:25:00,440.36,440.62,440.16,440.51,2474.0,435.1933,435.4503,434.9957,435.3416,2474.0
2023-06-23 15:30:00,440.54,440.82,440.09,440.46,3318.0,435.3712,435.6479,434.9265,435.2922,3318.0
2023-06-23 15:35:00,440.92,441.14,440.8,441.14,900.0,435.7468,435.9642,435.6282,435.9642,900.0
2023-06-23 15:40:00,441.0,441.65,440.74,441.65,1581.0,435.8258,436.4682,435.5689,436.4682,1581.0
2023-06-23 15:45:00,441.5,442.0,441.43,442.0,1624.0,436.32,436.8141,436.2508,436.8141,1624.0
2023-06-23 15:50:00,442.09,443.2,442.05,442.44,17434.0,436.903,438.0,436.8635,437.2489,17434.0
2023-06-23 15:55:00,442.64,442.97,441.96,442.52,16642.0,437.4466,437.7727,436.7746,437.328,16642.0
2023-06-26 09:30:00,441.94,444.99,441.94,444.99,4273.0,436.7548,439.769,436.7548,439.769,4273.0
2023-06-26 09:35:00,444.33,444.94,444.32,444.51,1047.0,439.1168,439.7196,439.1069,439.2947,1047.0
2023-06-26 09:40:00,445.0,445.5,444.8,445.05,1821.0,439.7789,440.273,439.5812,439.8283,1821.0
2023-06-26 09:45:00,445.63,445.63,445.17,445.31,2847.0,440.4015,440.4015,439.9469,440.0853,2847.0
2023-06-26 09:50:00,445.57,445.57,445.57,445.57,200.0,440.3422,440.3422,440.3422,440.3422,200.0
2023-06-26 09:55:00,445.29,445.38,444.6,445.09,1200.0,440.0655,440.1544,439.3836,439.8678,1200.0
2023-06-26 10:00:00,445.65,445.65,445.37,445.42,1591.0,440.4213,440.4213,440.1446,440.194,1591.0
2023-06-26 10:05:00,445.69,445.69,444.96,445.27,2049.0,440.4608,440.4608,439.7394,440.0457,2049.0
2023-06-26 10:10:00,444.78,445.02,444.76,445.01,1100.0,439.5615,439.7987,439.5417,439.7888,1100.0
2023-06-26 10:15:00,445.4,445.62,445.18,445.62,992.0,440.1742,440.3916,439.9568,440.3916,992.0
2023-06-26 10:20:00,445.3,445.3,444.61,444.89,1667.0,440.0754,440.0754,439.3935,439.6702,1667.0
2023-06-26 10:25:00,444.48,445.06,444.19,444.77,2531.0,439.265,439.8382,438.9784,439.5516,2531.0
2023-06-26 10:30:00,444.99,444.99,444.72,444.72,300.0,439.769,439.769,439.5022,439.5022,300.0
2023-06-26 10:35:00,444.38,444.38,443.61,443.62,800.0,439.1662,439.1662,438.4052,438.4151,800.0
2023-06-26 10:40:00,443.09,443.79,443.05,443.79,1489.0,437.8913,438.5831,437.8518,438.5831,1489.0
2023-06-26 10:45:00,443.5,443.91,442.95,443.91,1200.0,438.2965,438.7017,437.753,438.7017,1200.0
2023-06-26 10:50:00,444.0,444.26,444.0,444.26,200.0,438.7906,439.0476,438.7906,439.0476,200.0
2023-06-26 10:55:00,444.08,444.08,443.84,443.93,703.0,438.8697,438.8697,438.6325,438.7215,703.0
2023-06-26 11:00:00,443.92,443.94,443.81,443.94,1110.0,438.7116,438.7313,438.6029,438.7313,1110.0
2023-06-26 11:05:00,443.75,443.8,443.3,443.3,1300.0,438.5436,438.593,438.0988,438.0988,1300.0
2023-06-26 11:10:00,443.33,443.47,443.18,443.4,1800.0,438.1285,438.2669,437.9803,438.1977,1800.0
2023-06-26 11:15:00,443.42,443.81,443.42,443.66,1106.0,438.2174,438.6029,438.2174,438.4546,1106.0
2023-06-26 11:20:00,443.8,443.8,443.6,443.69,791.0,438.593,438.593,438.3953,438.4843,791.0
2023-06-26 11:25:00,443.68,444.01,443.68,444.01,857.0,438.4744,438.8005,438.4744,438.8005,857.0
2023-06-26 11:30:00,444.24,444.58,444.12,444.18,1413.0,439.0278,439.3638,438.9092,438.9685,1413.0
2023-06-26 11:35:00,443.79,443.84,443.78,443.84,202.0,438.5831,438.6325,438.5732,438.6325,202.0
2023-06-26 11:40:00,443.64,443.87,443.56,443.57,415.0,438.4349,438.6622,438.3558,438.3657,415.0
2023-06-26 11:45:00,443.69,443.7,443.46,443.46,648.0,438.4843,438.4942,438.257,438.257,648.0
2023-06-26 11:50:00,443.41,443.41,442.81,442.81,500.0,438.2076,438.2076,437.6146,437.6146,500.0
2023-06-26 11:55:00,442.73,443.41,442.73,443.41,2311.0,437.5355,438.2076,437.5355,438.2076,2311.0
2023-06-26 12:00:00,443.79,443.91,443.77,443.77,400.0,438.5831,438.7017,438.5633,438.5633,400.0
2023-06-26 12:05:00,443.39,443.61,443.17,443.17,858.0,438.1878,438.4052,437.9704,437.9704,858.0
2023-06-26 12:10:00,443.18,443.82,442.92,443.81,1603.0,437.9803,438.6127,437.7233,438.6029,1603.0
2023-06-26 12:15:00,443.69,443.69,443.69,443.69,200.0,438.4843,438.4843,438.4843,438.4843,200.0
2023-06-26 12:20:00,443.53,443.72,443.52,443.72,700.0,438.3261,438.5139,438.3163,438.5139,700.0
2023-06-26 12:25:00,443.72,443.72,443.72,443.72,0.0,438.5139,438.5139,438.5139,438.5139,0.0
2023-06-26 12:30:00,443.5,443.5,443.29,443.29,400.0,438.2965,438.2965,438.089,438.089,400.0
2023-06-26 12:35:00,443.29,443.67,443.28,443.32,3681.0,438.089,438.4645,438.0791,438.1186,3681.0
2023-06-26 12:40:00,443.57,443.78,443.57,443.77,500.0,438.3657,438.5732,438.3657,438.5633,500.0
2023-06-26 12:45:00,443.68,443.68,443.68,443.68,100.0,438.4744,438.4744,438.4744,438.4744,100.0
2023-06-26 12:50:00,443.94,444.39,443.94,444.39,500.0,438.7313,439.1761,438.7313,439.1761,500.0
2023-06-26 12:55:00,444.31,444.34,444.2,444.2,701.0,439.097,439.1266,438.9883,438.9883,701.0
2023-06-26 13:00:00,444.38,444.71,444.38,444.7,700.0,439.1662,439.4923,439.1662,439.4824,700.0
2023-06-26 13:05:00,444.46,444.66,444.14,444.21,2852.0,439.2452,439.4429,438.929,438.9982,2852.0
2023-06-26 13:10:00,444.12,444.33,443.59,443.59,1119.0,438.9092,439.1168,438.3854,438.3854,1119.0
2023-06-26 13:15:00,443.8,443.8,443.68,443.79,606.0,438.593,438.593,438.4744,438.5831,606.0
2023-06-26 13:20:00,443.41,443.41,443.4,443.4,200.0,438.2076,438.2076,438.1977,438.1977,200.0
2023-06-26 13:25:00,443.42,443.82,443.42,443.82,700.0,438.2174,438.6127,438.2174,438.6127,700.0
2023-06-26 13:30:00,443.82,443.82,443.82,443.82,0.0,438.6127,438.6127,438.6127,438.6127,0.0
2023-06-26 13:35:00,443.99,444.33,443.88,443.92,2009.0,438.7808,439.1168,438.672,438.7116,2009.0
2023-06-26 13:40:00,443.98,444.17,443.97,444.17,400.0,438.7709,438.9586,438.761,438.9586,400.0
2023-06-26 13:45:00,443.96,444.09,443.86,444.09,1990.0,438.7511,438.8796,438.6523,438.8796,1990.0
2023-06-26 13:50:00,443.92,443.92,443.32,443.32,2500.0,438.7116,438.7116,438.1186,438.1186,2500.0
2023-06-26 13:55:00,443.52,443.59,443.12,443.12,1300.0,438.3163,438.3854,437.921,437.921,1300.0
2023-06-26 14:00:00,443.21,443.6,443.16,443.47,2200.0,438.0099,438.3953,437.9605,438.2669,2200.0
2023-06-26 14:05:00,443.07,443.07,442.7,442.7,202.0,437.8715,437.8715,437.5059,437.5059,202.0
2023-06-26 14:10:00,442.71,442.76,442.31,442.76,510.0,437.5158,437.5652,437.1205,437.5652,510.0
2023-06-26 14:15:00,442.48,443.04,442.47,442.82,1100.0,437.2885,437.8419,437.2786,437.6245,1100.0
2023-06-26 14:20:00,442.84,442.85,442.76,442.76,462.0,437.6442,437.6541,437.5652,437.5652,462.0
2023-06-26 14:25:00,442.8,442.96,442.73,442.95,600.0,437.6047,437.7628,437.5355,437.753,600.0
2023-06-26 14:30:00,442.93,443.1,442.74,442.99,1100.0,437.7332,437.9012,437.5454,437.7925,1100.0
2023-06-26 14:35:00,443.14,443.19,442.99,443.13,600.0,437.9407,437.9901,437.7925,437.9308,600.0
2023-06-26 14:40:00,442.97,442.98,442.85,442.85,702.0,437.7727,437.7826,437.6541,437.6541,702.0
2023-06-26 14:45:00,442.53,442.81,442.19,442.63,1213.0,437.3379,437.6146,437.0019,437.4367,1213.0
2023-06-26 14:50:00,442.45,442.85,442.45,442.62,1800.0,437.2588,437.6541,437.2588,437.4268,1800.0
2023-06-26 14:55:00,442.51,442.96,442.51,442.87,1832.0,437.3181,437.7628,437.3181,437.6739,1832.0
2023-06-26 15:00:00,443.14,443.16,442.96,443.16,400.0,437.9407,437.9605,437.7628,437.9605,400.0
2023-06-26 15:05:00,443.49,443.51,443.11,443.26,2100.0,438.2866,438.3064,437.9111,438.0593,2100.0
2023-06-26 15:10:00,443.3,443.3,442.86,442.99,4802.0,438.0988,438.0988,437.664,437.7925,4802.0
2023-06-26 15:15:00,443.03,443.28,442.82,442.96,5505.0,437.832,438.0791,437.6245,437.7628,5505.0
2023-06-26 15:20:00,443.16,443.3,443.06,443.11,802.0,437.9605,438.0988,437.8617,437.9111,802.0
2023-06-26 15:25:00,443.55,443.75,443.55,443.74,675.0,438.3459,438.5436,438.3459,438.5337,675.0
2023-06-26 15:30:00,443.55,443.68,443.46,443.52,4625.0,438.3459,438.4744,438.257,438.3163,4625.0
2023-06-26 15:35:00,443.45,443.45,443.1,443.1,1687.0,438.2471,438.2471,437.9012,437.9012,1687.0
2023-06-26 15:40:00,443.26,443.28,443.08,443.12,1000.0,438.0593,438.0791,437.8814,437.921,1000.0
2023-06-26 15:45:00,443.06,443.1,442.42,442.62,2979.0,437.8617,437.9012,437.2292,437.4268,2979.0
2023-06-26 15:50:00,442.52,442.65,442.12,442.12,5800.0,437.328,437.4565,436.9327,436.9327,5800.0
2023-06-26 15:55:00,442.25,442.89,441.98,442.83,18752.0,437.0612,437.6937,436.7943,437.6344,18752.0
2023-06-27 09:30:00,444.0,445.08,443.18,443.18,5196.0,438.7906,439.858,437.9803,437.9803,5196.0
2023-06-27 09:35:00,444.67,444.76,444.0,444.74,805.0,439.4528,439.5417,438.7906,439.522,805.0
2023-06-27 09:40:00,445.37,445.4,444.24,444.24,1820.0,440.1446,440.1742,439.0278,439.0278,1820.0
2023-06-27 09:45:00,444.08,444.12,442.84,442.86,2165.0,438.8697,438.9092,437.6442,437.664,2165.0
2023-06-27 09:50:00,442.86,444.17,442.86,443.39,600.0,437.664,438.9586,437.664,438.1878,600.0
2023-06-27 09:55:00,445.03,445.1,445.03,445.1,300.0,439.8086,439.8777,439.8086,439.8777,300.0
2023-06-27 10:00:00,445.36,445.36,444.55,445.35,590.0,440.1347,440.1347,439.3342,440.1248,590.0
2023-06-27 10:05:00,444.79,445.62,444.7,445.62,1070.0,439.5714,440.3916,439.4824,440.3916,1070.0
2023-06-27 10:10:00,445.37,446.96,445.27,446.96,1684.0,440.1446,441.7159,440.0457,441.7159,1684.0
2023-06-27 10:15:00,447.17,447.87,447.06,447.87,1442.0,441.9234,442.6152,441.8147,442.6152,1442.0
2023-06-27 10:20:00,447.24,447.24,445.28,445.28,3582.0,441.9926,441.9926,440.0556,440.0556,3582.0
2023-06-27 10:25:00,445.57,446.15,445.28,446.15,1200.0,440.3422,440.9154,440.0556,440.9154,1200.0
2023-06-27 10:30:00,446.36,447.39,446.13,447.37,2812.0,441.1229,442.1409,440.8956,442.1211,2812.0
2023-06-27 10:35:00,447.09,447.12,446.74,446.79,1202.0,441.8444,441.874,441.4985,441.5479,1202.0
2023-06-27 10:40:00,447.04,447.37,446.94,447.35,2469.0,441.795,442.1211,441.6961,442.1013,2469.0
2023-06-27 10:45:00,447.63,447.63,446.88,447.09,600.0,442.378,442.378,441.6368,441.8444,600.0
2023-06-27 10:50:00,446.64,447.08,446.02,446.98,1325.0,441.3997,441.8345,440.7869,441.7357,1325.0
2023-06-27 10:55:00,447.02,447.02,446.72,446.76,400.0,441.7752,441.7752,441.4787,441.5183,400.0
2023-06-27 11:00:00,447.13,447.13,446.98,446.98,400.0,441.8839,441.8839,441.7357,441.7357,400.0
2023-06-27 11:05:00,446.96,447.22,446.96,447.22,400.0,441.7159,441.9729,441.7159,441.9729,400.0
2023-06-27 11:10:00,446.98,447.37,446.42,447.37,811.0,441.7357,442.1211,441.1822,442.1211,811.0
2023-06-27 11:15:00,447.42,447.54,447.31,447.31,1038.0,442.1705,442.2891,442.0618,442.0618,1038.0
2023-06-27 11:20:00,447.41,447.58,447.37,447.58,330.0,442.1606,442.3286,442.1211,442.3286,330.0
2023-06-27 11:25:00,447.51,448.19,447.51,448.19,1500.0,442.2595,442.9315,442.2595,442.9315,1500.0
2023-06-27 11:30:00,448.16,448.24,447.58,448.24,1547.0,442.9018,442.9809,442.3286,442.9809,1547.0
2023-06-27 11:35:00,448.02,448.38,448.02,448.38,700.0,442.7635,443.1192,442.7635,443.1192,700.0
2023-06-27 11:40:00,448.56,448.72,448.07,448.3,1900.0,443.2971,443.4553,442.8129,443.0402,1900.0
2023-06-27 11:45:00,448.17,448.64,448.17,448.64,1200.0,442.9117,443.3762,442.9117,443.3762,1200.0
2023-06-27 11:50:00,448.87,448.87,448.67,448.67,554.0,443.6035,443.6035,443.4058,443.4058,554.0
2023-06-27 11:55:00,449.04,449.22,449.04,449.22,607.0,443.7715,443.9494,443.7715,443.9494,607.0
2023-06-27 12:00:00,449.12,449.22,449.12,449.22,457.0,443.8506,443.9494,443.8506,443.9494,457.0
2023-06-27 12:05:00,449.15,449.28,449.15,449.28,200.0,443.8802,444.0087,443.8802,444.0087,200.0
2023-06-27 12:10:00,449.57,449.58,448.64,449.12,2005.0,444.2953,444.3052,443.3762,443.8506,2005.0
2023-06-27 12:15:00,448.96,449.24,448.96,449.24,300.0,443.6924,443.9692,443.6924,443.9692,300.0
2023-06-27 12:20:00,449.24,450.01,449.23,450.01,550.0,443.9692,444.7301,443.9593,444.7301,550.0
2023-06-27 12:25:00,450.11,450.15,449.99,450.03,1059.0,444.8289,444.8685,444.7104,444.7499,1059.0
2023-06-27 12:30:00,450.21,450.21,449.93,450.08,500.0,444.9278,444.9278,444.6511,444.7993,500.0
2023-06-27 12:35:00,450.25,450.97,450.18,450.18,2450.0,444.9673,445.6789,444.8981,444.8981,2450.0
2023-06-27 12:40:00,450.39,450.44,450.2,450.2,775.0,445.1057,445.1551,444.9179,444.9179,775.0
2023-06-27 12:45:00,450.42,450.42,449.91,450.18,1504.0,445.1353,445.1353,444.6313,444.8981,1504.0
2023-06-27 12:50:00,450.26,451.0,450.01,451.0,1173.0,444.9772,445.7085,444.7301,445.7085,1173.0
2023-06-27 12:55:00,450.99,450.99,450.4,450.46,1000.0,445.6986,445.6986,445.1155,445.1748,1000.0
2023-06-27 13:00:00,450.63,451.15,450.62,451.14,700.0,445.3428,445.8567,445.333,445.8469,700.0
2023-06-27 13:05:00,450.88,450.91,450.72,450.72,703.0,445.5899,445.6196,445.4318,445.4318,703.0
2023-06-27 13:10:00,450.45,451.34,450.45,451.29,1200.0,445.165,446.0445,445.165,445.9951,1200.0
2023-06-27 13:15:00,451.7,451.7,451.1,451.1,600.0,446.4003,446.4003,445.8073,445.8073,600.0
2023-06-27 13:20:00,451.66,451.8,451.54,451.71,1266.0,446.3608,446.4991,446.2422,446.4102,1266.0
2023-06-27 13:25:00,451.54,451.86,451.13,451.29,2625.0,446.2422,446.5584,445.837,445.9951,2625.0
2023-06-27 13:30:00,451.44,451.59,451.23,451.23,2200.0,446.1433,446.2916,445.9358,445.9358,2200.0
2023-06-27 13:35:00,451.54,451.61,450.9,451.02,2941.0,446.2422,446.3113,445.6097,445.7283,2941.0
2023-06-27 13:40:00,451.09,451.32,450.96,451.1,3271.0,445.7974,446.0248,445.669,445.8073,3271.0
2023-06-27 13:45:00,450.99,450.99,450.8,450.85,500.0,445.6986,445.6986,445.5109,445.5603,500.0
2023-06-27 13:50:00,450.74,451.02,450.54,450.54,5150.0,445.4516,445.7283,445.2539,445.2539,5150.0
2023-06-27 13:55:00,450.36,451.02,450.36,450.95,2176.0,445.076,445.7283,445.076,445.6591,2176.0
2023-06-27 14:00:00,451.07,451.09,450.98,450.99,400.0,445.7777,445.7974,445.6887,445.6986,400.0
2023-06-27 14:05:00,451.24,451.28,450.9,450.9,1200.0,445.9457,445.9852,445.6097,445.6097,1200.0
2023-06-27 14:10:00,450.9,450.9,450.46,450.62,1180.0,445.6097,445.6097,445.1748,445.333,1180.0
2023-06-27 14:15:00,450.58,450.66,450.16,450.37,1800.0,445.2934,445.3725,444.8784,445.0859,1800.0
2023-06-27 14:20:00,450.5,450.58,450.38,450.41,1203.0,445.2144,445.2934,445.0958,445.1254,1203.0
2023-06-27 14:25:00,450.55,450.82,450.46,450.46,1100.0,445.2638,445.5306,445.1748,445.1748,1100.0
2023-06-27 14:30:00,450.92,451.28,450.62,450.79,4354.0,445.6294,445.9852,445.333,445.501,4354.0
2023-06-27 14:35:00,450.62,451.23,450.62,450.99,2135.0,445.333,445.9358,445.333,445.6986,2135.0
2023-06-27 14:40:00,451.14,451.19,450.66,450.96,2983.0,445.8469,445.8963,445.3725,445.669,2983.0
2023-06-27 14:45:00,451.09,451.33,450.96,451.33,800.0,445.7974,446.0346,445.669,446.0346,800.0
2023-06-27 14:50:00,451.3,451.45,450.65,450.65,4360.0,446.005,446.1532,445.3626,445.3626,4360.0
2023-06-27 14:55:00,450.83,451.14,450.72,450.95,1607.0,445.5405,445.8469,445.4318,445.6591,1607.0
2023-06-27 15:00:00,450.98,450.98,450.78,450.92,1503.0,445.6887,445.6887,445.4911,445.6294,1503.0
2023-06-27 15:05:00,451.01,451.21,450.74,450.95,1323.0,445.7184,445.916,445.4516,445.6591,1323.0
2023-06-27 15:10:00,450.95,451.59,450.6,451.59,4462.0,445.6591,446.2916,445.3132,446.2916,4462.0
2023-06-27 15:15:00,451.55,451.73,451.34,451.34,1741.0,446.2521,446.4299,446.0445,446.0445,1741.0
2023-06-27 15:20:00,451.95,451.95,451.61,451.62,2546.0,446.6474,446.6474,446.3113,446.3212,2546.0
2023-06-27 15:25:00,452.04,452.36,452.0,452.36,1000.0,446.7363,447.0525,446.6968,447.0525,1000.0
2023-06-27 15:30:00,452.59,452.74,452.13,452.14,1655.0,447.2799,447.4281,446.8252,446.8351,1655.0
2023-06-27 15:35:00,452.24,452.24,451.95,451.99,1700.0,446.934,446.934,446.6474,446.6869,1700.0
2023-06-27 15:40:00,452.24,452.79,452.23,452.53,2647.0,446.934,447.4775,446.9241,447.2206,2647.0
2023-06-27 15:45:00,452.68,453.45,452.68,452.93,4255.0,447.3688,448.1298,447.3688,447.6159,4255.0
2023-06-27 15:50:00,452.89,453.16,452.32,452.33,3833.0,447.5763,447.8432,447.013,447.0229,3833.0
2023-06-27 15:55:00,452.31,452.68,451.07,452.04,28951.0,447.0031,447.3688,445.7777,446.7363,28951.0
2023-06-28 09:30:00,452.44,452.44,451.54,451.92,3400.0,447.1316,447.1316,446.2422,446.6177,3400.0
2023-06-28 09:35:00,450.92,452.9,450.92,451.14,422.0,445.6294,447.5862,445.6294,445.8469,422.0
2023-06-28 09:40:00,451.24,455.69,451.24,455.69,2174.0,445.9457,450.3435,445.9457,450.3435,2174.0
2023-06-28 09:45:00,455.3,455.3,452.7,452.71,1100.0,449.9581,449.9581,447.3886,447.3984,1100.0
2023-06-28 09:50:00,451.33,452.97,451.3,452.97,1462.0,446.0346,447.6554,446.005,447.6554,1462.0
2023-06-28 09:55:00,452.97,452.97,452.97,452.97,0.0,447.6554,447.6554,447.6554,447.6554,0.0
2023-06-28 10:00:00,455.2,455.2,453.34,454.1,1642.0,449.8592,449.8592,448.0211,448.7721,1642.0
2023-06-28 10:05:00,454.42,454.77,454.42,454.77,541.0,449.0884,449.4343,449.0884,449.4343,541.0
2023-06-28 10:10:00,454.65,454.76,453.8,453.8,1287.0,449.3157,449.4244,448.4757,448.4757,1287.0
2023-06-28 10:15:00,453.67,453.67,452.7,452.7,888.0,448.3472,448.3472,447.3886,447.3886,888.0
2023-06-28 10:20:00,452.09,452.09,451.28,451.29,621.0,446.7857,446.7857,445.9852,445.9951,621.0
2023-06-28 10:25:00,451.31,452.37,451.3,451.94,4383.0,446.0149,447.0624,446.005,446.6375,4383.0
2023-06-28 10:30:00,452.31,452.42,451.44,452.09,6543.0,447.0031,447.1118,446.1433,446.7857,6543.0
2023-06-28 10:35:00,452.09,452.22,451.73,452.22,3653.0,446.7857,446.9142,446.4299,446.9142,3653.0
2023-06-28 10:40:00,452.71,452.71,452.7,452.71,126.0,447.3984,447.3984,447.3886,447.3984,126.0
2023-06-28 10:45:00,452.34,452.44,452.08,452.26,1400.0,447.0328,447.1316,446.7758,446.9537,1400.0
2023-06-28 10:50:00,452.09,452.56,451.91,451.91,5746.0,446.7857,447.2502,446.6078,446.6078,5746.0
2023-06-28 10:55:00,452.29,452.29,452.25,452.25,300.0,446.9834,446.9834,446.9438,446.9438,300.0
2023-06-28 11:00:00,452.42,452.47,452.39,452.47,311.0,447.1118,447.1613,447.0822,447.1613,311.0
2023-06-28 11:05:00,452.4,452.6,452.4,452.6,405.0,447.0921,447.2897,447.0921,447.2897,405.0
2023-06-28 11:10:00,452.77,452.84,452.23,452.35,1043.0,447.4577,447.5269,446.9241,447.0427,1043.0
2023-06-28 11:15:00,452.31,453.02,452.31,452.93,1298.0,447.0031,447.7048,447.0031,447.6159,1298.0
2023-06-28 11:20:00,452.91,452.93,452.09,452.09,1004.0,447.5961,447.6159,446.7857,446.7857,1004.0
2023-06-28 11:25:00,452.17,452.17,452.17,452.17,100.0,446.8648,446.8648,446.8648,446.8648,100.0
2023-06-28 11:30:00,452.26,452.26,452.26,452.26,100.0,446.9537,446.9537,446.9537,446.9537,100.0
2023-06-28 11:35:00,452.93,452.93,452.93,452.93,200.0,447.6159,447.6159,447.6159,447.6159,200.0
2023-06-28 11:40:00,452.62,452.62,452.27,452.27,582.0,447.3095,447.3095,446.9636,446.9636,582.0
2023-06-28 11:45:00,452.73,452.84,452.43,452.43,812.0,447.4182,447.5269,447.1217,447.1217,812.0
2023-06-28 11:50:00,452.09,452.24,452.05,452.24,600.0,446.7857,446.934,446.7462,446.934,600.0
2023-06-28 11:55:00,452.09,452.42,452.0,452.25,808.0,446.7857,447.1118,446.6968,446.9438,808.0
2023-06-28 12:00:00,452.25,452.25,452.25,452.25,0.0,446.9438,446.9438,446.9438,446.9438,0.0
2023-06-28 12:05:00,452.41,453.61,452.41,453.22,1579.0,447.102,448.2879,447.102,447.9025,1579.0
2023-06-28 12:10:00,453.56,454.25,453.56,453.88,600.0,448.2385,448.9204,448.2385,448.5547,600.0
2023-06-28 12:15:00,454.15,454.15,454.14,454.14,200.0,448.8215,448.8215,448.8117,448.8117,200.0
2023-06-28 12:20:00,454.14,454.14,454.14,454.14,0.0,448.8117,448.8117,448.8117,448.8117,0.0
2023-06-28 12:25:00,453.74,453.74,452.98,452.98,908.0,448.4164,448.4164,447.6653,447.6653,908.0
2023-06-28 12:30:00,453.3,453.3,453.3,453.3,466.0,447.9815,447.9815,447.9815,447.9815,466.0
2023-06-28 12:35:00,453.48,453.84,453.22,453.22,890.0,448.1594,448.5152,447.9025,447.9025,890.0
2023-06-28 12:40:00,453.29,453.29,452.31,452.31,600.0,447.9716,447.9716,447.0031,447.0031,600.0
2023-06-28 12:45:00,452.61,452.69,452.12,452.64,1507.0,447.2996,447.3787,446.8154,447.3293,1507.0
2023-06-28 12:50:00,452.1,452.29,451.75,451.89,706.0,446.7956,446.9834,446.4497,446.5881,706.0
2023-06-28 12:55:00,452.05,452.64,452.04,452.42,1646.0,446.7462,447.3293,446.7363,447.1118,1646.0
2023-06-28 13:00:00,452.34,452.34,452.26,452.26,203.0,447.0328,447.0328,446.9537,446.9537,203.0
2023-06-28 13:05:00,452.66,452.76,452.62,452.62,400.0,447.349,447.4479,447.3095,447.3095,400.0
2023-06-28 13:10:00,452.62,452.62,452.62,452.62,0.0,447.3095,447.3095,447.3095,447.3095,0.0
2023-06-28 13:15:00,452.71,453.25,452.71,453.25,723.0,447.3984,447.9321,447.3984,447.9321,723.0
2023-06-28 13:20:00,453.36,453.36,453.13,453.18,515.0,448.0408,448.0408,447.8135,447.8629,515.0
2023-06-28 13:25:00,453.31,453.31,453.1,453.17,407.0,447.9914,447.9914,447.7839,447.853,407.0
2023-06-28 13:30:00,452.93,453.05,452.66,452.66,650.0,447.6159,447.7345,447.349,447.349,650.0
2023-06-28 13:35:00,452.88,452.91,452.87,452.91,262.0,447.5664,447.5961,447.5566,447.5961,262.0
2023-06-28 13:40:00,452.99,452.99,452.99,452.99,100.0,447.6752,447.6752,447.6752,447.6752,100.0
2023-06-28 13:45:00,453.22,453.22,452.89,452.89,629.0,447.9025,447.9025,447.5763,447.5763,629.0
2023-06-28 13:50:00,452.86,452.87,452.76,452.81,2052.0,447.5467,447.5566,447.4479,447.4973,2052.0
2023-06-28 13:55:00,452.75,453.09,452.75,453.08,420.0,447.438,447.774,447.438,447.7641,420.0
2023-06-28 14:00:00,453.24,453.44,453.05,453.42,954.0,447.9222,448.1199,447.7345,448.1001,954.0
2023-06-28 14:05:00,453.38,453.66,453.23,453.23,838.0,448.0606,448.3373,447.9123,447.9123,838.0
2023-06-28 14:10:00,453.43,453.61,453.3,453.3,1920.0,448.11,448.2879,447.9815,447.9815,1920.0
2023-06-28 14:15:00,453.22,453.77,453.22,453.77,400.0,447.9025,448.446,447.9025,448.446,400.0
2023-06-28 14:20:00,453.97,453.97,453.83,453.84,207.0,448.6437,448.6437,448.5053,448.5152,207.0
2023-06-28 14:25:00,454.04,454.29,454.01,454.29,515.0,448.7128,448.9599,448.6832,448.9599,515.0
2023-06-28 14:30:00,454.29,454.48,454.28,454.29,300.0,448.9599,449.1477,448.95,448.9599,300.0
2023-06-28 14:35:00,454.27,454.28,453.66,453.66,800.0,448.9401,448.95,448.3373,448.3373,800.0
2023-06-28 14:40:00,453.67,453.7,453.4,453.4,853.0,448.3472,448.3768,448.0803,448.0803,853.0
2023-06-28 14:45:00,453.18,453.18,453.15,453.16,212.0,447.8629,447.8629,447.8333,447.8432,212.0
2023-06-28 14:50:00,452.68,452.68,452.6,452.6,449.0,447.3688,447.3688,447.2897,447.2897,449.0
2023-06-28 14:55:00,452.46,452.83,452.34,452.62,803.0,447.1514,447.517,447.0328,447.3095,803.0
2023-06-28 15:00:00,453.01,453.01,452.67,452.67,200.0,447.6949,447.6949,447.3589,447.3589,200.0
2023-06-28 15:05:00,452.78,452.78,452.61,452.61,301.0,447.4676,447.4676,447.2996,447.2996,301.0
2023-06-28 15:10:00,452.95,453.29,452.95,453.11,700.0,447.6356,447.9716,447.6356,447.7937,700.0
2023-06-28 15:15:00,453.27,453.61,453.26,453.61,300.0,447.9519,448.2879,447.942,448.2879,300.0
2023-06-28 15:20:00,453.61,453.61,453.48,453.48,300.0,448.2879,448.2879,448.1594,448.1594,300.0
2023-06-28 15:25:00,453.5,453.5,453.5,453.5,700.0,448.1792,448.1792,448.1792,448.1792,700.0
2023-06-28 15:30:00,453.79,454.06,453.76,453.99,1720.0,448.4658,448.7326,448.4361,448.6634,1720.0
2023-06-28 15:35:00,453.53,453.84,453.39,453.56,1400.0,448.2088,448.5152,448.0705,448.2385,1400.0
2023-06-28 15:40:00,453.5,453.78,453.41,453.65,11894.0,448.1792,448.4559,448.0902,448.3274,11894.0
2023-06-28 15:45:00,453.62,453.79,453.5,453.5,1510.0,448.2978,448.4658,448.1792,448.1792,1510.0
2023-06-28 15:50:00,453.5,453.8,453.13,453.56,6154.0,448.1792,448.4757,447.8135,448.2385,6154.0
2023-06-28 15:55:00,453.49,453.89,452.94,453.86,14203.0,448.1693,448.5646,447.6257,448.5349,14203.0
2023-06-29 09:30:00,453.09,453.09,451.09,451.09,1842.0,447.774,447.774,445.7974,445.7974,1842.0
2023-06-29 09:35:00,452.69,454.77,452.06,452.84,800.0,447.3787,449.4343,446.7561,447.5269,800.0
2023-06-29 09:40:00,455.21,455.22,452.57,453.39,2430.0,449.8691,449.879,447.2601,448.0705,2430.0
2023-06-29 09:45:00,453.34,454.28,453.34,454.22,919.0,448.0211,448.95,448.0211,448.8907,919.0
2023-06-29 09:50:00,454.99,455.71,454.98,455.23,400.0,449.6517,450.3632,449.6418,449.8889,400.0
2023-06-29 09:55:00,456.55,456.55,455.86,455.87,800.0,451.1934,451.1934,450.5115,450.5214,800.0
2023-06-29 10:00:00,455.65,455.65,455.65,455.65,100.0,450.3039,450.3039,450.3039,450.3039,100.0
2023-06-29 10:05:00,456.58,456.58,455.85,456.17,1173.0,451.223,451.223,450.5016,450.8178,1173.0
2023-06-29 10:10:00,456.17,456.17,454.85,455.35,6651.0,450.8178,450.8178,449.5133,450.0075,6651.0
2023-06-29 10:15:00,455.82,455.82,455.11,455.76,1150.0,450.472,450.472,449.7703,450.4127,1150.0
2023-06-29 10:20:00,456.55,456.55,455.82,455.87,700.0,451.1934,451.1934,450.472,450.5214,700.0
2023-06-29 10:25:00,455.37,456.18,455.37,456.18,700.0,450.0272,450.8277,450.0272,450.8277,700.0
2023-06-29 10:30:00,456.46,456.58,456.46,456.58,200.0,451.1044,451.223,451.1044,451.223,200.0
2023-06-29 10:35:00,456.46,456.59,455.97,456.28,1200.0,451.1044,451.2329,450.6202,450.9266,1200.0
2023-06-29 10:40:00,456.52,457.35,456.51,457.06,1100.0,451.1637,451.984,451.1539,451.6974,1100.0
2023-06-29 10:45:00,456.88,456.88,455.86,456.31,1100.0,451.5195,451.5195,450.5115,450.9562,1100.0
2023-06-29 10:50:00,456.18,456.47,456.18,456.25,600.0,450.8277,451.1143,450.8277,450.8969,600.0
2023-06-29 10:55:00,456.65,457.22,456.65,457.22,915.0,451.2922,451.8555,451.2922,451.8555,915.0
2023-06-29 11:00:00,456.98,456.98,456.74,456.79,700.0,451.6183,451.6183,451.3812,451.4306,700.0
2023-06-29 11:05:00,457.06,457.19,457.05,457.19,300.0,451.6974,451.8259,451.6875,451.8259,300.0
2023-06-29 11:10:00,457.2,457.6,457.13,457.13,1444.0,451.8358,452.2311,451.7666,451.7666,1444.0
2023-06-29 11:15:00,456.85,456.86,456.0,456.44,1687.0,451.4899,451.4998,450.6498,451.0847,1687.0
2023-06-29 11:20:00,455.86,456.02,455.25,455.95,4185.0,450.5115,450.6696,449.9086,450.6004,4185.0
2023-06-29 11:25:00,456.55,456.96,456.55,456.96,400.0,451.1934,451.5986,451.1934,451.5986,400.0
2023-06-29 11:30:00,457.29,457.32,457.29,457.31,300.0,451.9247,451.9544,451.9247,451.9445,300.0
2023-06-29 11:35:00,457.31,457.31,457.31,457.31,0.0,451.9445,451.9445,451.9445,451.9445,0.0
2023-06-29 11:40:00,457.5,457.75,457.42,457.61,742.0,452.1322,452.3793,452.0532,452.241,742.0
2023-06-29 11:45:00,457.5,457.54,457.04,457.27,704.0,452.1322,452.1718,451.6776,451.9049,704.0
2023-06-29 11:50:00,457.11,457.16,456.93,456.97,900.0,451.7468,451.7962,451.5689,451.6085,900.0
2023-06-29 11:55:00,457.04,457.04,456.09,456.88,2920.0,451.6776,451.6776,450.7388,451.5195,2920.0
2023-06-29 12:00:00,456.88,457.38,456.85,456.85,1400.0,451.5195,452.0136,451.4899,451.4899,1400.0
2023-06-29 12:05:00,456.84,456.9,456.83,456.9,300.0,451.48,451.5393,451.4701,451.5393,300.0
2023-06-29 12:10:00,457.04,457.05,456.98,456.99,403.0,451.6776,451.6875,451.6183,451.6282,403.0
2023-06-29 12:15:00,457.37,457.43,457.36,457.43,200.0,452.0038,452.0631,451.9939,452.0631,200.0
2023-06-29 12:20:00,457.6,457.69,457.53,457.61,1699.0,452.2311,452.32,452.1619,452.241,1699.0
2023-06-29 12:25:00,457.54,457.97,457.54,457.97,200.0,452.1718,452.5967,452.1718,452.5967,200.0
2023-06-29 12:30:00,457.76,457.77,457.41,457.41,857.0,452.3892,452.3991,452.0433,452.0433,857.0
2023-06-29 12:35:00,457.36,457.37,457.36,457.36,655.0,451.9939,452.0038,451.9939,451.9939,655.0
2023-06-29 12:40:00,457.5,457.61,457.5,457.55,490.0,452.1322,452.241,452.1322,452.1817,490.0
2023-06-29 12:45:00,457.45,457.66,457.33,457.66,600.0,452.0828,452.2904,451.9642,452.2904,600.0
2023-06-29 12:50:00,457.71,457.71,457.45,457.54,604.0,452.3398,452.3398,452.0828,452.1718,604.0
2023-06-29 12:55:00,457.37,457.37,456.92,457.0,4865.0,452.0038,452.0038,451.559,451.6381,4865.0
2023-06-29 13:00:00,457.23,458.04,457.23,458.04,1300.0,451.8654,452.6659,451.8654,452.6659,1300.0
2023-06-29 13:05:00,457.72,457.72,457.38,457.69,1829.0,452.3497,452.3497,452.0136,452.32,1829.0
2023-06-29 13:10:00,457.92,458.29,457.92,458.29,300.0,452.5473,452.913,452.5473,452.913,300.0
2023-06-29 13:15:00,458.48,458.83,458.47,458.83,516.0,453.1007,453.4466,453.0909,453.4466,516.0
2023-06-29 13:20:00,458.59,458.59,458.05,458.43,900.0,453.2095,453.2095,452.6758,453.0513,900.0
2023-06-29 13:25:00,458.25,458.25,458.08,458.08,451.0,452.8734,452.8734,452.7054,452.7054,451.0
2023-06-29 13:30:00,458.31,458.57,458.27,458.39,614.0,452.9327,453.1897,452.8932,453.0118,614.0
2023-06-29 13:35:00,458.39,458.39,458.39,458.39,0.0,453.0118,453.0118,453.0118,453.0118,0.0
2023-06-29 13:40:00,458.48,458.67,458.3,458.3,579.0,453.1007,453.2885,452.9229,452.9229,579.0
2023-06-29 13:45:00,458.62,458.62,458.61,458.62,200.0,453.2391,453.2391,453.2292,453.2391,200.0
2023-06-29 13:50:00,458.62,458.7,458.41,458.7,911.0,453.2391,453.3182,453.0316,453.3182,911.0
2023-06-29 13:55:00,459.02,459.02,458.66,458.86,1401.0,453.6344,453.6344,453.2786,453.4763,1401.0
2023-06-29 14:00:00,458.76,458.76,457.94,458.18,1400.0,453.3775,453.3775,452.5671,452.8043,1400.0
2023-06-29 14:05:00,457.94,457.94,457.4,457.46,1506.0,452.5671,452.5671,452.0334,452.0927,1506.0
2023-06-29 14:10:00,457.75,457.96,457.75,457.77,806.0,452.3793,452.5868,452.3793,452.3991,806.0
2023-06-29 14:15:00,457.95,458.02,457.73,457.73,1150.0,452.577,452.6461,452.3595,452.3595,1150.0
2023-06-29 14:20:00,457.73,457.73,457.73,457.73,0.0,452.3595,452.3595,452.3595,452.3595,0.0
2023-06-29 14:25:00,457.57,457.86,457.45,457.86,1820.0,452.2014,452.488,452.0828,452.488,1820.0
2023-06-29 14:30:00,457.9,457.9,457.61,457.64,700.0,452.5275,452.5275,452.241,452.2706,700.0
2023-06-29 14:35:00,457.63,458.0,457.63,457.95,916.0,452.2607,452.6264,452.2607,452.577,916.0
2023-06-29 14:40:00,457.64,457.75,457.21,457.22,1012.0,452.2706,452.3793,451.8456,451.8555,1012.0
2023-06-29 14:45:00,457.52,457.6,457.35,457.48,400.0,452.152,452.2311,451.984,452.1125,400.0
2023-06-29 14:50:00,457.34,457.43,457.13,457.29,1513.0,451.9741,452.0631,451.7666,451.9247,1513.0
2023-06-29 14:55:00,457.17,457.44,457.13,457.44,400.0,451.8061,452.0729,451.7666,452.0729,400.0
2023-06-29 15:00:00,457.37,457.72,457.37,457.52,2740.0,452.0038,452.3497,452.0038,452.152,2740.0
2023-06-29 15:05:00,457.87,458.24,457.86,457.95,1714.0,452.4979,452.8636,452.488,452.577,1714.0
2023-06-29 15:10:00,458.0,458.24,457.91,458.24,1400.0,452.6264,452.8636,452.5374,452.8636,1400.0
2023-06-29 15:15:00,458.1,458.3,457.89,457.9,2620.0,452.7252,452.9229,452.5177,452.5275,2620.0
2023-06-29 15:20:00,457.89,457.95,457.71,457.71,1000.0,452.5177,452.577,452.3398,452.3398,1000.0
2023-06-29 15:25:00,457.75,457.95,457.6,457.93,2008.0,452.3793,452.577,452.2311,452.5572,2008.0
2023-06-29 15:30:00,457.96,458.36,457.91,458.23,4386.0,452.5868,452.9822,452.5374,452.8537,4386.0
2023-06-29 15:35:00,458.38,458.38,457.25,457.25,4192.0,453.0019,453.0019,451.8852,451.8852,4192.0
2023-06-29 15:40:00,457.4,457.95,457.01,457.73,2257.0,452.0334,452.577,451.648,452.3595,2257.0
2023-06-29 15:45:00,457.73,457.79,457.46,457.73,6013.0,452.3595,452.4188,452.0927,452.3595,6013.0
2023-06-29 15:50:00,457.62,458.17,457.51,457.81,7319.0,452.2508,452.7944,452.1421,452.4386,7319.0
2023-06-29 15:55:00,457.75,458.32,457.51,457.83,16796.0,452.3793,452.9426,452.1421,452.4584,16796.0
2023-06-30 09:30:00,459.81,459.81,459.5,459.51,4296.0,454.4151,454.4151,454.1088,454.1187,4296.0
2023-06-30 09:35:00,458.09,460.0,458.09,460.0,2127.0,452.7153,454.6029,452.7153,454.6029,2127.0
2023-06-30 09:40:00,460.16,461.74,460.15,460.39,1241.0,454.761,456.3225,454.7512,454.9883,1241.0
2023-06-30 09:45:00,459.58,459.81,459.39,459.41,1062.0,454.1878,454.4151,454.0001,454.0198,1062.0
2023-06-30 09:50:00,459.73,460.06,459.59,459.84,2002.0,454.3361,454.6622,454.1977,454.4448,2002.0
2023-06-30 09:55:00,459.79,460.87,459.55,460.72,14685.0,454.3954,455.4627,454.1582,455.3145,14685.0
2023-06-30 10:00:00,460.42,462.51,460.42,462.51,2100.0,455.018,457.0835,455.018,457.0835,2100.0
2023-06-30 10:05:00,462.49,462.68,461.7,462.35,1600.0,457.0637,457.2515,456.283,456.9253,1600.0
2023-06-30 10:10:00,462.52,462.64,460.95,461.27,3251.0,457.0933,457.2119,455.5418,455.858,3251.0
2023-06-30 10:15:00,460.96,461.31,460.5,460.5,1047.0,455.5516,455.8975,455.097,455.097,1047.0
2023-06-30 10:20:00,460.41,460.44,459.7,459.73,1700.0,455.0081,455.0377,454.3064,454.3361,1700.0
2023-06-30 10:25:00,460.13,460.35,459.84,460.25,2249.0,454.7314,454.9488,454.4448,454.85,2249.0
2023-06-30 10:30:00,460.18,460.27,459.24,459.25,1100.0,454.7808,454.8697,453.8518,453.8617,1100.0
2023-06-30 10:35:00,458.97,459.32,458.38,459.11,2456.0,453.585,453.9309,453.0019,453.7234,2456.0
2023-06-30 10:40:00,459.29,459.46,458.87,458.88,2093.0,453.9012,454.0692,453.4862,453.4961,2093.0
2023-06-30 10:45:00,458.74,458.74,458.19,458.22,900.0,453.3577,453.3577,452.8141,452.8438,900.0
2023-06-30 10:50:00,458.1,458.9,457.47,458.72,3946.0,452.7252,453.5158,452.1026,453.3379,3946.0
2023-06-30 10:55:00,459.04,459.8,459.03,459.71,613.0,453.6542,454.4053,453.6443,454.3163,613.0
2023-06-30 11:00:00,459.71,459.71,459.26,459.36,737.0,454.3163,454.3163,453.8716,453.9704,737.0
2023-06-30 11:05:00,459.22,459.84,459.21,459.71,1424.0,453.8321,454.4448,453.8222,454.3163,1424.0
2023-06-30 11:10:00,459.8,460.02,459.1,459.25,1914.0,454.4053,454.6227,453.7135,453.8617,1914.0
2023-06-30 11:15:00,459.44,459.47,458.99,458.99,900.0,454.0495,454.0791,453.6048,453.6048,900.0
2023-06-30 11:20:00,459.2,459.2,459.06,459.11,500.0,453.8123,453.8123,453.6739,453.7234,500.0
2023-06-30 11:25:00,459.22,459.22,458.47,458.53,4900.0,453.8321,453.8321,453.0909,453.1502,4900.0
2023-06-30 11:30:00,458.82,459.15,458.6,459.04,3212.0,453.4368,453.7629,453.2193,453.6542,3212.0
2023-06-30 11:35:00,459.06,459.2,458.11,458.6,5000.0,453.6739,453.8123,452.7351,453.2193,5000.0
2023-06-30 11:40:00,458.44,458.5,457.64,457.82,3129.0,453.0612,453.1205,452.2706,452.4485,3129.0
2023-06-30 11:45:00,457.82,458.28,457.82,458.28,1300.0,452.4485,452.9031,452.4485,452.9031,1300.0
2023-06-30 11:50:00,458.15,458.15,457.29,457.65,1090.0,452.7746,452.7746,451.9247,452.2805,1090.0
2023-06-30 11:55:00,457.88,458.49,457.88,458.49,660.0,452.5078,453.1106,452.5078,453.1106,660.0
2023-06-30 12:00:00,458.66,458.79,458.35,458.35,1100.0,453.2786,453.4071,452.9723,452.9723,1100.0
2023-06-30 12:05:00,458.21,458.21,457.89,457.99,700.0,452.8339,452.8339,452.5177,452.6165,700.0
2023-06-30 12:10:00,457.6,457.88,457.58,457.79,500.0,452.2311,452.5078,452.2113,452.4188,500.0
2023-06-30 12:15:00,457.66,458.06,457.45,457.69,1818.0,452.2904,452.6857,452.0828,452.32,1818.0
2023-06-30 12:20:00,457.41,458.12,457.41,458.12,1373.0,452.0433,452.745,452.0433,452.745,1373.0
2023-06-30 12:25:00,457.93,457.93,457.93,457.93,100.0,452.5572,452.5572,452.5572,452.5572,100.0
2023-06-30 12:30:00,458.3,458.3,458.08,458.08,500.0,452.9229,452.9229,452.7054,452.7054,500.0
2023-06-30 12:35:00,458.01,458.01,457.72,457.87,1037.0,452.6363,452.6363,452.3497,452.4979,1037.0
2023-06-30 12:40:00,457.75,457.83,457.27,457.72,2268.0,452.3793,452.4584,451.9049,452.3497,2268.0
2023-06-30 12:45:00,457.58,457.77,457.44,457.77,1040.0,452.2113,452.3991,452.0729,452.3991,1040.0
2023-06-30 12:50:00,457.97,458.18,457.6,457.6,2194.0,452.5967,452.8043,452.2311,452.2311,2194.0
2023-06-30 12:55:00,457.7,458.05,457.7,458.05,562.0,452.3299,452.6758,452.3299,452.6758,562.0
2023-06-30 13:00:00,458.34,458.35,457.77,457.77,1000.0,452.9624,452.9723,452.3991,452.3991,1000.0
2023-06-30 13:05:00,457.76,458.01,457.42,458.01,2791.0,452.3892,452.6363,452.0532,452.6363,2791.0
2023-06-30 13:10:00,457.82,458.05,457.82,458.04,330.0,452.4485,452.6758,452.4485,452.6659,330.0
2023-06-30 13:15:00,457.81,458.31,457.8,458.31,900.0,452.4386,452.9327,452.4287,452.9327,900.0
2023-06-30 13:20:00,458.34,458.34,458.07,458.07,1060.0,452.9624,452.9624,452.6956,452.6956,1060.0
2023-06-30 13:25:00,458.05,458.12,457.87,458.0,653.0,452.6758,452.745,452.4979,452.6264,653.0
2023-06-30 13:30:00,458.0,458.21,457.92,458.08,1200.0,452.6264,452.8339,452.5473,452.7054,1200.0
2023-06-30 13:35:00,458.42,458.95,458.42,458.53,3166.0,453.0414,453.5652,453.0414,453.1502,3166.0
2023-06-30 13:40:00,458.61,458.78,458.3,458.34,1300.0,453.2292,453.3972,452.9229,452.9624,1300.0
2023-06-30 13:45:00,458.35,458.48,458.28,458.38,500.0,452.9723,453.1007,452.9031,453.0019,500.0
2023-06-30 13:50:00,458.22,458.22,458.22,458.22,100.0,452.8438,452.8438,452.8438,452.8438,100.0
2023-06-30 13:55:00,458.22,458.22,458.22,458.22,0.0,452.8438,452.8438,452.8438,452.8438,0.0
2023-06-30 14:00:00,458.68,459.37,458.51,459.37,900.0,453.2984,453.9803,453.1304,453.9803,900.0
2023-06-30 14:05:00,459.27,459.8,459.27,459.8,878.0,453.8815,454.4053,453.8815,454.4053,878.0
2023-06-30 14:10:00,460.2,460.2,459.93,459.95,600.0,454.8006,454.8006,454.5337,454.5535,600.0
2023-06-30 14:15:00,459.95,459.95,459.95,459.95,0.0,454.5535,454.5535,454.5535,454.5535,0.0
2023-06-30 14:20:00,460.19,460.82,460.19,460.82,451.0,454.7907,455.4133,454.7907,455.4133,451.0
2023-06-30 14:25:00,460.85,461.39,460.85,461.39,801.0,455.4429,455.9766,455.4429,455.9766,801.0
2023-06-30 14:30:00,461.51,461.51,460.85,461.0,1855.0,456.0952,456.0952,455.4429,455.5912,1855.0
2023-06-30 14:35:00,460.97,460.98,460.62,460.67,2655.0,455.5615,455.5714,455.2156,455.265,2655.0
2023-06-30 14:40:00,460.78,460.78,460.49,460.62,1600.0,455.3738,455.3738,455.0872,455.2156,1600.0
2023-06-30 14:45:00,460.73,460.73,460.37,460.39,1000.0,455.3243,455.3243,454.9686,454.9883,1000.0
2023-06-30 14:50:00,460.36,460.36,460.15,460.15,600.0,454.9587,454.9587,454.7512,454.7512,600.0
2023-06-30 14:55:00,460.1,460.1,459.77,460.02,1710.0,454.7017,454.7017,454.3756,454.6227,1710.0
2023-06-30 15:00:00,460.02,460.22,459.98,460.14,1400.0,454.6227,454.8203,454.5831,454.7413,1400.0
2023-06-30 15:05:00,459.97,460.53,459.82,460.28,10214.0,454.5733,455.1267,454.425,454.8796,10214.0
2023-06-30 15:10:00,460.23,460.95,460.06,460.95,701.0,454.8302,455.5418,454.6622,455.5418,701.0
2023-06-30 15:15:00,461.4,461.61,461.4,461.59,408.0,455.9865,456.194,455.9865,456.1743,408.0
2023-06-30 15:20:00,461.26,461.32,460.98,460.98,1064.0,455.8481,455.9074,455.5714,455.5714,1064.0
2023-06-30 15:25:00,461.24,461.93,461.24,461.66,945.0,455.8284,456.5103,455.8284,456.2434,945.0
2023-06-30 15:30:00,461.51,461.56,460.98,461.06,3375.0,456.0952,456.1446,455.5714,455.6505,3375.0
2023-06-30 15:35:00,460.97,461.81,460.96,461.81,1554.0,455.5615,456.3917,455.5516,456.3917,1554.0
2023-06-30 15:40:00,461.47,461.65,461.31,461.65,1013.0,456.0557,456.2336,455.8975,456.2336,1013.0
2023-06-30 15:45:00,461.58,461.99,461.24,461.87,2395.0,456.1644,456.5696,455.8284,456.451,2395.0
2023-06-30 15:50:00,462.11,462.7,461.53,462.57,4551.0,456.6882,457.2712,456.115,457.1428,4551.0
2023-06-30 15:55:00,462.57,462.57,461.28,461.44,23425.0,457.1428,457.1428,455.8679,456.026,23425.0
2023-07-03 09:30:00,458.03,459.22,458.03,459.22,3547.0,452.656,453.8321,452.656,453.8321,3547.0
2023-07-03 09:35:00,459.45,459.45,456.1,456.12,1737.0,454.0594,454.0594,450.7487,450.7684,1737.0
2023-07-03 09:40:00,456.11,458.16,455.27,458.16,6417.0,450.7586,452.7845,449.9284,452.7845,6417.0
2023-07-03 09:45:00,458.9,458.9,455.45,455.45,5418.0,453.5158,453.5158,450.1063,450.1063,5418.0
2023-07-03 09:50:00,454.8,455.19,453.32,454.52,4431.0,449.4639,449.8493,448.0013,449.1872,4431.0
2023-07-03 09:55:00,454.83,456.08,454.83,456.08,1416.0,449.4936,450.7289,449.4936,450.7289,1416.0
2023-07-03 10:00:00,456.58,457.17,456.02,457.17,2233.0,451.223,451.8061,450.6696,451.8061,2233.0
2023-07-03 10:05:00,457.04,457.23,456.03,456.04,2320.0,451.6776,451.8654,450.6795,450.6894,2320.0
2023-07-03 10:10:00,455.99,456.2,455.82,455.82,1400.0,450.64,450.8475,450.472,450.472,1400.0
2023-07-03 10:15:00,457.39,457.56,456.41,456.48,1300.0,452.0235,452.1915,451.055,451.1242,1300.0
2023-07-03 10:20:00,456.98,457.18,455.74,456.34,1553.0,451.6183,451.816,450.3929,450.9859,1553.0
2023-07-03 10:25:00,456.59,456.77,456.52,456.52,501.0,451.2329,451.4108,451.1637,451.1637,501.0
2023-07-03 10:30:00,456.53,456.53,455.88,455.88,629.0,451.1736,451.1736,450.5312,450.5312,629.0
2023-07-03 10:35:00,455.85,456.26,455.4,456.25,3644.0,450.5016,450.9068,450.0569,450.8969,3644.0
2023-07-03 10:40:00,456.82,456.82,456.03,456.16,2350.0,451.4602,451.4602,450.6795,450.808,2350.0
2023-07-03 10:45:00,456.46,456.54,456.14,456.53,500.0,451.1044,451.1835,450.7882,451.1736,500.0
2023-07-03 10:50:00,456.27,457.01,456.18,457.01,1262.0,450.9167,451.648,450.8277,451.648,1262.0
2023-07-03 10:55:00,457.01,457.79,457.01,457.75,400.0,451.648,452.4188,451.648,452.3793,400.0
2023-07-03 11:00:00,457.98,457.98,457.41,457.6,4558.0,452.6066,452.6066,452.0433,452.2311,4558.0
2023-07-03 11:05:00,457.49,458.3,457.49,458.3,1486.0,452.1224,452.9229,452.1224,452.9229,1486.0
2023-07-03 11:10:00,458.34,458.35,457.37,457.57,1902.0,452.9624,452.9723,452.0038,452.2014,1902.0
2023-07-03 11:15:00,457.38,457.38,456.63,456.96,1100.0,452.0136,452.0136,451.2724,451.5986,1100.0
2023-07-03 11:20:00,456.85,457.2,456.85,457.06,1200.0,451.4899,451.8358,451.4899,451.6974,1200.0
2023-07-03 11:25:00,457.06,457.08,455.8,455.8,2163.0,451.6974,451.7172,450.4522,450.4522,2163.0
2023-07-03 11:30:00,456.16,456.63,455.82,455.83,2600.0,450.808,451.2724,450.472,450.4818,2600.0
2023-07-03 11:35:00,455.49,456.58,455.49,456.51,1000.0,450.1458,451.223,450.1458,451.1539,1000.0
2023-07-03 11:40:00,456.18,456.34,456.06,456.16,700.0,450.8277,450.9859,450.7091,450.808,700.0
2023-07-03 11:45:00,456.42,456.45,455.72,455.73,1333.0,451.0649,451.0946,450.3731,450.383,1333.0
2023-07-03 11:50:00,455.86,455.9,455.52,455.67,1100.0,450.5115,450.551,450.1755,450.3237,1100.0
2023-07-03 11:55:00,455.84,456.04,455.73,455.75,700.0,450.4917,450.6894,450.383,450.4028,700.0
2023-07-03 12:00:00,455.73,456.28,455.55,456.18,1359.0,450.383,450.9266,450.2051,450.8277,1359.0
2023-07-03 12:05:00,456.14,456.57,455.8,456.57,1500.0,450.7882,451.2132,450.4522,451.2132,1500.0
2023-07-03 12:10:00,456.13,456.65,456.13,456.52,400.0,450.7783,451.2922,450.7783,451.1637,400.0
2023-07-03 12:15:00,456.3,456.3,455.7,455.71,600.0,450.9463,450.9463,450.3534,450.3632,600.0
2023-07-03 12:20:00,455.87,456.46,455.86,456.31,2322.0,450.5214,451.1044,450.5115,450.9562,2322.0
2023-07-03 12:25:00,456.5,456.66,456.48,456.66,400.0,451.144,451.3021,451.1242,451.3021,400.0
2023-07-03 12:30:00,456.79,457.17,456.79,457.15,500.0,451.4306,451.8061,451.4306,451.7863,500.0
2023-07-03 12:35:00,457.16,457.35,457.16,457.27,700.0,451.7962,451.984,451.7962,451.9049,700.0
2023-07-03 12:40:00,457.24,457.38,457.1,457.1,600.0,451.8753,452.0136,451.7369,451.7369,600.0
2023-07-03 12:45:00,456.97,457.38,456.64,457.31,2701.0,451.6085,452.0136,451.2823,451.9445,2701.0
2023-07-03 12:50:00,457.55,457.62,456.67,456.98,5552.0,452.1817,452.2508,451.312,451.6183,5552.0
2023-07-03 12:55:00,456.64,456.77,456.22,456.22,7116.0,451.2823,451.4108,450.8673,450.8673,7116.0
2023-07-05 09:30:00,451.28,451.3,447.5,449.12,8810.0,445.9852,446.005,442.2496,443.8506,8810.0
2023-07-05 09:35:00,448.29,448.44,446.45,446.99,4991.0,443.0303,443.1785,441.2119,441.7456,4991.0
2023-07-05 09:40:00,447.05,449.88,446.97,448.22,7674.0,441.8048,444.6016,441.7258,442.9611,7674.0
2023-07-05 09:45:00,448.72,448.72,446.38,448.08,4125.0,443.4553,443.4553,441.1427,442.8228,4125.0
2023-07-05 09:50:00,447.94,450.25,447.93,449.11,2700.0,442.6844,444.9673,442.6745,443.8407,2700.0
2023-07-05 09:55:00,449.33,449.33,448.85,449.08,300.0,444.0581,444.0581,443.5837,443.811,300.0
2023-07-05 10:00:00,449.08,449.57,448.87,449.42,4097.0,443.811,444.2953,443.6035,444.147,4097.0
2023-07-05 10:05:00,449.2,450.15,449.17,449.62,5161.0,443.9296,444.8685,443.9,444.3447,5161.0
2023-07-05 10:10:00,449.77,449.77,448.12,448.12,2400.0,444.4929,444.4929,442.8623,442.8623,2400.0
2023-07-05 10:15:00,448.15,448.5,447.03,448.47,4544.0,442.8919,443.2378,441.7851,443.2082,4544.0
2023-07-05 10:20:00,448.67,449.26,448.5,448.91,1741.0,443.4058,443.9889,443.2378,443.643,1741.0
2023-07-05 10:25:00,448.52,448.52,447.06,448.09,4646.0,443.2576,443.2576,441.8147,442.8326,4646.0
2023-07-05 10:30:00,448.3,449.96,448.09,449.75,1797.0,443.0402,444.6807,442.8326,444.4732,1797.0
2023-07-05 10:35:00,449.89,450.46,448.81,448.81,4381.0,444.6115,445.1748,443.5442,443.5442,4381.0
2023-07-05 10:40:00,449.3,449.3,448.24,448.4,3360.0,444.0285,444.0285,442.9809,443.139,3360.0
2023-07-05 10:45:00,448.38,448.46,447.5,447.53,3657.0,443.1192,443.1983,442.2496,442.2792,3657.0
2023-07-05 10:50:00,447.88,448.0,447.28,447.77,3781.0,442.6251,442.7437,442.0322,442.5164,3781.0
2023-07-05 10:55:00,448.13,448.5,447.45,447.97,4719.0,442.8722,443.2378,442.2002,442.7141,4719.0
2023-07-05 11:00:00,448.23,448.42,446.96,446.96,2598.0,442.971,443.1588,441.7159,441.7159,2598.0
2023-07-05 11:05:00,446.95,447.51,446.58,446.58,4936.0,441.706,442.2595,441.3404,441.3404,4936.0
2023-07-05 11:10:00,446.64,447.85,446.63,447.85,2773.0,441.3997,442.5955,441.3898,442.5955,2773.0
2023-07-05 11:15:00,447.82,447.82,446.38,446.51,1887.0,442.5658,442.5658,441.1427,441.2712,1887.0
2023-07-05 11:20:00,446.67,447.27,446.43,447.27,1788.0,441.4293,442.0223,441.1921,442.0223,1788.0
2023-07-05 11:25:00,447.48,447.48,447.04,447.44,1200.0,442.2298,442.2298,441.795,442.1903,1200.0
2023-07-05 11:30:00,447.58,448.03,447.13,447.3,2975.0,442.3286,442.7734,441.8839,442.0519,2975.0
2023-07-05 11:35:00,447.35,447.35,446.28,446.29,1631.0,442.1013,442.1013,441.0439,441.0538,1631.0
2023-07-05 11:40:00,446.27,447.11,446.27,447.11,2296.0,441.034,441.8641,441.034,441.8641,2296.0
2023-07-05 11:45:00,446.84,447.79,446.84,447.64,1961.0,441.5973,442.5362,441.5973,442.3879,1961.0
2023-07-05 11:50:00,447.82,448.03,447.76,447.79,1290.0,442.5658,442.7734,442.5065,442.5362,1290.0
2023-07-05 11:55:00,447.97,448.02,447.35,447.35,2922.0,442.7141,442.7635,442.1013,442.1013,2922.0
2023-07-05 12:00:00,447.4,447.57,446.86,446.86,2719.0,442.1507,442.3187,441.6171,441.6171,2719.0
2023-07-05 12:05:00,447.11,447.25,446.4,446.65,1628.0,441.8641,442.0025,441.1625,441.4095,1628.0
2023-07-05 12:10:00,446.5,446.58,445.43,445.44,1316.0,441.2613,441.3404,440.2039,440.2137,1316.0
2023-07-05 12:15:00,445.76,445.78,445.22,445.4,3223.0,440.53,440.5498,439.9963,440.1742,3223.0
2023-07-05 12:20:00,445.38,445.81,443.9,444.06,7067.0,440.1544,440.5794,438.6918,438.8499,7067.0
2023-07-05 12:25:00,444.36,444.66,443.57,443.97,12507.0,439.1464,439.4429,438.3657,438.761,12507.0
2023-07-05 12:30:00,443.92,444.8,443.92,444.78,5625.0,438.7116,439.5812,438.7116,439.5615,5625.0
2023-07-05 12:35:00,444.79,445.19,444.61,445.19,2200.0,439.5714,439.9667,439.3935,439.9667,2200.0
2023-07-05 12:40:00,444.94,445.68,444.94,445.25,1395.0,439.7196,440.4509,439.7196,440.026,1395.0
2023-07-05 12:45:00,445.24,445.85,444.46,445.59,1840.0,440.0161,440.6189,439.2452,440.362,1840.0
2023-07-05 12:50:00,445.63,445.66,445.5,445.57,715.0,440.4015,440.4312,440.273,440.3422,715.0
2023-07-05 12:55:00,445.75,445.85,445.05,445.34,2209.0,440.5201,440.6189,439.8283,440.1149,2209.0
2023-07-05 13:00:00,445.3,445.3,445.21,445.21,200.0,440.0754,440.0754,439.9864,439.9864,200.0
2023-07-05 13:05:00,445.16,445.44,444.85,444.86,2110.0,439.937,440.2137,439.6307,439.6405,2110.0
2023-07-05 13:10:00,444.92,444.92,444.44,444.73,1300.0,439.6998,439.6998,439.2255,439.5121,1300.0
2023-07-05 13:15:00,444.98,445.93,444.81,445.75,1336.0,439.7591,440.698,439.5911,440.5201,1336.0
2023-07-05 13:20:00,446.27,446.42,446.02,446.42,1465.0,441.034,441.1822,440.7869,441.1822,1465.0
2023-07-05 13:25:00,446.53,446.67,446.34,446.49,1919.0,441.291,441.4293,441.1032,441.2514,1919.0
2023-07-05 13:30:00,446.73,447.57,446.72,447.37,1500.0,441.4886,442.3187,441.4787,442.1211,1500.0
2023-07-05 13:35:00,447.37,447.56,447.13,447.56,700.0,442.1211,442.3089,441.8839,442.3089,700.0
2023-07-05 13:40:00,447.59,448.13,447.49,447.64,3579.0,442.3385,442.8722,442.2397,442.3879,3579.0
2023-07-05 13:45:00,447.63,448.0,447.51,448.0,1122.0,442.378,442.7437,442.2595,442.7437,1122.0
2023-07-05 13:50:00,448.02,448.02,447.68,447.82,1200.0,442.7635,442.7635,442.4275,442.5658,1200.0
2023-07-05 13:55:00,447.84,447.98,447.73,447.73,800.0,442.5856,442.7239,442.4769,442.4769,800.0
2023-07-05 14:00:00,448.0,448.43,447.77,448.43,3984.0,442.7437,443.1687,442.5164,443.1687,3984.0
2023-07-05 14:05:00,448.17,448.17,447.63,447.63,3359.0,442.9117,442.9117,442.378,442.378,3359.0
2023-07-05 14:10:00,447.35,447.72,446.93,447.02,3340.0,442.1013,442.467,441.6863,441.7752,3340.0
2023-07-05 14:15:00,447.08,447.16,446.92,446.95,735.0,441.8345,441.9136,441.6764,441.706,735.0
2023-07-05 14:20:00,447.14,447.94,447.14,447.92,2835.0,441.8938,442.6844,441.8938,442.6646,2835.0
2023-07-05 14:25:00,447.86,448.0,446.7,446.94,2023.0,442.6053,442.7437,441.459,441.6961,2023.0
2023-07-05 14:30:00,446.97,448.0,446.93,447.78,1927.0,441.7258,442.7437,441.6863,442.5263,1927.0
2023-07-05 14:35:00,447.97,448.02,447.75,447.92,1430.0,442.7141,442.7635,442.4966,442.6646,1430.0
2023-07-05 14:40:00,447.93,447.93,447.36,447.37,3360.0,442.6745,442.6745,442.1112,442.1211,3360.0
2023-07-05 14:45:00,447.5,447.71,447.36,447.38,2115.0,442.2496,442.4571,442.1112,442.131,2115.0
2023-07-05 14:50:00,447.5,447.93,447.35,447.77,2503.0,442.2496,442.6745,442.1013,442.5164,2503.0
2023-07-05 14:55:00,447.43,448.19,446.95,448.19,1619.0,442.1804,442.9315,441.706,442.9315,1619.0
2023-07-05 15:00:00,448.24,448.78,448.24,448.46,1452.0,442.9809,443.5146,442.9809,443.1983,1452.0
2023-07-05 15:05:00,448.03,448.93,448.03,448.93,1584.0,442.7734,443.6628,442.7734,443.6628,1584.0
2023-07-05 15:10:00,448.88,449.19,448.79,448.79,1360.0,443.6134,443.9197,443.5244,443.5244,1360.0
2023-07-05 15:15:00,448.76,448.76,448.35,448.39,1268.0,443.4948,443.4948,443.0896,443.1291,1268.0
2023-07-05 15:20:00,448.44,448.93,448.23,448.93,3539.0,443.1785,443.6628,442.971,443.6628,3539.0
2023-07-05 15:25:00,449.06,449.52,449.02,449.35,1779.0,443.7913,444.2459,443.7517,444.0779,1779.0
2023-07-05 15:30:00,449.41,449.49,448.86,448.92,2363.0,444.1372,444.2162,443.5936,443.6529,2363.0
2023-07-05 15:35:00,448.77,448.87,448.46,448.82,2211.0,443.5047,443.6035,443.1983,443.5541,2211.0
2023-07-05 15:40:00,448.82,449.23,448.73,449.05,4415.0,443.5541,443.9593,443.4651,443.7814,4415.0
2023-07-05 15:45:00,448.99,449.06,448.64,448.64,4772.0,443.7221,443.7913,443.3762,443.3762,4772.0
2023-07-05 15:50:00,448.63,449.43,448.17,449.14,9259.0,443.3663,444.1569,442.9117,443.8703,9259.0
2023-07-05 15:55:00,449.03,449.59,448.57,449.36,19475.0,443.7616,444.315,443.307,444.0877,19475.0
2023-07-06 09:30:00,441.52,442.02,438.54,440.52,10422.0,436.3397,436.8339,433.3947,435.3515,10422.0
2023-07-06 09:35:00,440.49,443.17,440.46,443.17,5735.0,435.3218,437.9704,435.2922,437.9704,5735.0
2023-07-06 09:40:00,442.0,442.69,439.95,441.19,4084.0,436.8141,437.496,434.7882,436.0136,4084.0
2023-07-06 09:45:00,440.43,443.48,440.22,443.45,4623.0,435.2625,438.2767,435.055,438.2471,4623.0
2023-07-06 09:50:00,443.6,444.13,442.34,443.38,6010.0,438.3953,438.9191,437.1501,438.1779,6010.0
2023-07-06 09:55:00,443.11,444.75,442.61,443.33,7798.0,437.9111,439.5318,437.4169,438.1285,7798.0
2023-07-06 10:00:00,443.3,443.66,442.9,443.02,3303.0,438.0988,438.4546,437.7035,437.8221,3303.0
2023-07-06 10:05:00,443.1,443.37,442.54,442.67,2121.0,437.9012,438.168,437.3478,437.4762,2121.0
2023-07-06 10:10:00,442.61,442.87,441.29,441.7,2882.0,437.4169,437.6739,436.1124,436.5176,2882.0
2023-07-06 10:15:00,442.02,442.03,441.08,441.09,700.0,436.8339,436.8437,435.9049,435.9148,700.0
2023-07-06 10:20:00,440.72,441.05,440.38,441.05,2520.0,435.5491,435.8752,435.2131,435.8752,2520.0
2023-07-06 10:25:00,441.0,441.08,440.41,440.71,2234.0,435.8258,435.9049,435.2428,435.5392,2234.0
2023-07-06 10:30:00,440.31,441.21,440.25,441.21,2632.0,435.1439,436.0334,435.0846,436.0334,2632.0
2023-07-06 10:35:00,441.28,441.73,440.54,440.68,2803.0,436.1025,436.5473,435.3712,435.5096,2803.0
2023-07-06 10:40:00,440.65,440.94,439.99,440.94,1584.0,435.4799,435.7665,434.8277,435.7665,1584.0
2023-07-06 10:45:00,441.11,441.13,440.62,440.88,2058.0,435.9345,435.9543,435.4503,435.7072,2058.0
2023-07-06 10:50:00,441.75,442.31,441.73,442.31,600.0,436.567,437.1205,436.5473,437.1205,600.0
2023-07-06 10:55:00,441.76,442.14,441.48,442.14,1001.0,436.5769,436.9525,436.3002,436.9525,1001.0
2023-07-06 11:00:00,442.18,442.66,441.89,442.53,1414.0,436.992,437.4664,436.7054,437.3379,1414.0
2023-07-06 11:05:00,443.17,443.17,442.58,442.58,400.0,437.9704,437.9704,437.3873,437.3873,400.0
2023-07-06 11:10:00,442.94,442.97,442.38,442.38,600.0,437.7431,437.7727,437.1896,437.1896,600.0
2023-07-06 11:15:00,442.34,442.6,442.15,442.49,1783.0,437.1501,437.4071,436.9623,437.2984,1783.0
2023-07-06 11:20:00,442.45,442.45,442.0,442.17,1000.0,437.2588,437.2588,436.8141,436.9821,1000.0
2023-07-06 11:25:00,441.89,442.11,441.57,441.7,1405.0,436.7054,436.9228,436.3891,436.5176,1405.0
2023-07-06 11:30:00,441.93,441.93,441.32,441.62,1086.0,436.7449,436.7449,436.1421,436.4386,1086.0
2023-07-06 11:35:00,441.31,441.31,441.29,441.3,200.0,436.1322,436.1322,436.1124,436.1223,200.0
2023-07-06 11:40:00,441.23,441.31,440.98,440.99,602.0,436.0531,436.1322,435.8061,435.816,602.0
2023-07-06 11:45:00,441.29,441.48,441.28,441.48,300.0,436.1124,436.3002,436.1025,436.3002,300.0
2023-07-06 11:50:00,441.5,441.69,441.35,441.69,2170.0,436.32,436.5077,436.1717,436.5077,2170.0
2023-07-06 11:55:00,441.59,442.0,441.59,441.73,2636.0,436.4089,436.8141,436.4089,436.5473,2636.0
2023-07-06 12:00:00,441.81,441.81,441.43,441.46,1600.0,436.6263,436.6263,436.2508,436.2804,1600.0
2023-07-06 12:05:00,441.3,441.56,441.29,441.56,300.0,436.1223,436.3793,436.1124,436.3793,300.0
2023-07-06 12:10:00,441.68,441.98,441.68,441.89,425.0,436.4979,436.7943,436.4979,436.7054,425.0
2023-07-06 12:15:00,441.91,441.97,441.91,441.94,400.0,436.7252,436.7845,436.7252,436.7548,400.0
2023-07-06 12:20:00,441.96,442.14,441.79,441.92,5700.0,436.7746,436.9525,436.6066,436.735,5700.0
2023-07-06 12:25:00,441.71,441.73,441.64,441.64,500.0,436.5275,436.5473,436.4583,436.4583,500.0
2023-07-06 12:30:00,441.78,441.9,441.56,441.56,2313.0,436.5967,436.7153,436.3793,436.3793,2313.0
2023-07-06 12:35:00,441.28,441.29,440.93,440.95,1044.0,436.1025,436.1124,435.7567,435.7764,1044.0
2023-07-06 12:40:00,441.01,441.19,440.85,441.08,4280.0,435.8357,436.0136,435.6776,435.9049,4280.0
2023-07-06 12:45:00,441.05,441.59,441.05,441.51,3300.0,435.8752,436.4089,435.8752,436.3298,3300.0
2023-07-06 12:50:00,441.86,441.97,441.72,441.74,929.0,436.6757,436.7845,436.5374,436.5572,929.0
2023-07-06 12:55:00,441.75,441.79,441.39,441.42,3900.0,436.567,436.6066,436.2113,436.2409,3900.0
2023-07-06 13:00:00,441.4,441.58,440.93,440.93,9863.0,436.2211,436.399,435.7567,435.7567,9863.0
2023-07-06 13:05:00,441.28,441.28,440.66,440.74,19505.0,436.1025,436.1025,435.4898,435.5689,19505.0
2023-07-06 13:10:00,440.63,441.18,440.63,440.84,14596.0,435.4602,436.0037,435.4602,435.6677,14596.0
2023-07-06 13:15:00,440.9,440.9,439.74,439.95,2237.0,435.727,435.727,434.5806,434.7882,2237.0
2023-07-06 13:20:00,440.07,441.02,440.07,440.86,1165.0,434.9067,435.8456,434.9067,435.6875,1165.0
2023-07-06 13:25:00,441.09,441.09,440.74,440.97,1249.0,435.9148,435.9148,435.5689,435.7962,1249.0
2023-07-06 13:30:00,440.97,441.05,440.56,440.56,2800.0,435.7962,435.8752,435.391,435.391,2800.0
2023-07-06 13:35:00,440.58,440.79,440.55,440.79,1255.0,435.4108,435.6183,435.3811,435.6183,1255.0
2023-07-06 13:40:00,440.67,441.02,440.66,440.83,1725.0,435.4997,435.8456,435.4898,435.6578,1725.0
2023-07-06 13:45:00,440.8,440.8,440.5,440.5,1279.0,435.6282,435.6282,435.3317,435.3317,1279.0
2023-07-06 13:50:00,440.36,440.36,440.02,440.04,1300.0,435.1933,435.1933,434.8573,434.8771,1300.0
2023-07-06 13:55:00,439.94,439.94,439.94,439.94,100.0,434.7783,434.7783,434.7783,434.7783,100.0
2023-07-06 14:00:00,440.34,440.41,439.81,439.81,1104.0,435.1736,435.2428,434.6498,434.6498,1104.0
2023-07-06 14:05:00,439.87,440.07,439.81,440.07,500.0,434.7091,434.9067,434.6498,434.9067,500.0
2023-07-06 14:10:00,440.08,440.2,440.01,440.04,700.0,434.9166,435.0352,434.8474,434.8771,700.0
2023-07-06 14:15:00,440.18,440.18,439.95,440.12,1100.0,435.0155,435.0155,434.7882,434.9562,1100.0
2023-07-06 14:20:00,440.12,440.25,439.61,439.61,1246.0,434.9562,435.0846,434.4521,434.4521,1246.0
2023-07-06 14:25:00,439.95,439.95,439.8,439.91,416.0,434.7882,434.7882,434.6399,434.7486,416.0
2023-07-06 14:30:00,439.95,440.14,439.86,440.14,1871.0,434.7882,434.9759,434.6992,434.9759,1871.0
2023-07-06 14:35:00,440.32,440.63,440.32,440.43,1415.0,435.1538,435.4602,435.1538,435.2625,1415.0
2023-07-06 14:40:00,440.53,440.74,440.51,440.57,828.0,435.3613,435.5689,435.3416,435.4009,828.0
2023-07-06 14:45:00,440.42,440.43,440.36,440.43,700.0,435.2526,435.2625,435.1933,435.2625,700.0
2023-07-06 14:50:00,440.59,440.61,440.46,440.58,1300.0,435.4206,435.4404,435.2922,435.4108,1300.0
2023-07-06 14:55:00,440.59,441.23,440.59,441.03,21198.0,435.4206,436.0531,435.4206,435.8555,21198.0
2023-07-06 15:00:00,440.98,441.15,440.92,441.06,1100.0,435.8061,435.9741,435.7468,435.8851,1100.0
2023-07-06 15:05:00,441.07,441.07,440.72,440.74,3673.0,435.895,435.895,435.5491,435.5689,3673.0
2023-07-06 15:10:00,440.81,441.12,440.73,441.0,3459.0,435.6381,435.9444,435.559,435.8258,3459.0
2023-07-06 15:15:00,440.8,441.27,440.8,441.1,5254.0,435.6282,436.0927,435.6282,435.9247,5254.0
2023-07-06 15:20:00,441.07,441.29,440.82,440.93,14978.0,435.895,436.1124,435.6479,435.7567,14978.0
2023-07-06 15:25:00,440.86,440.96,440.65,440.65,1100.0,435.6875,435.7863,435.4799,435.4799,1100.0
2023-07-06 15:30:00,440.52,440.77,440.37,440.77,2000.0,435.3515,435.5985,435.2032,435.5985,2000.0
2023-07-06 15:35:00,440.59,440.63,440.32,440.32,1500.0,435.4206,435.4602,435.1538,435.1538,1500.0
2023-07-06 15:40:00,440.29,440.29,439.49,439.5,4500.0,435.1242,435.1242,434.3335,434.3434,4500.0
2023-07-06 15:45:00,439.52,440.45,439.51,440.0,5731.0,434.3632,435.2823,434.3533,434.8376,5731.0
2023-07-06 15:50:00,440.0,441.06,439.92,440.45,18149.0,434.8376,435.8851,434.7585,435.2823,18149.0
2023-07-06 15:55:00,440.52,441.0,440.31,440.8,21952.0,435.3515,435.8258,435.1439,435.6282,21952.0
2023-07-07 09:30:00,437.77,441.41,437.77,440.3,7421.0,432.6337,436.231,432.6337,435.134,7421.0
2023-07-07 09:35:00,441.09,441.71,440.03,440.77,1500.0,435.9148,436.5275,434.8672,435.5985,1500.0
2023-07-07 09:40:00,440.69,440.69,440.09,440.1,301.0,435.5195,435.5195,434.9265,434.9364,301.0
2023-07-07 09:45:00,440.0,440.4,439.9,440.0,4428.0,434.8376,435.2329,434.7387,434.8376,4428.0
2023-07-07 09:50:00,440.14,440.33,439.68,439.83,9448.0,434.9759,435.1637,434.5213,434.6696,9448.0
2023-07-07 09:55:00,439.99,440.2,439.65,439.66,1800.0,434.8277,435.0352,434.4917,434.5016,1800.0
2023-07-07 10:00:00,439.54,440.33,439.5,439.76,1600.0,434.383,435.1637,434.3434,434.6004,1600.0
2023-07-07 10:05:00,439.35,439.52,439.35,439.52,1540.0,434.1952,434.3632,434.1952,434.3632,1540.0
2023-07-07 10:10:00,439.54,440.03,439.22,440.0,3912.0,434.383,434.8672,434.0667,434.8376,3912.0
2023-07-07 10:15:00,439.56,439.67,439.3,439.67,905.0,434.4027,434.5114,434.1458,434.5114,905.0
2023-07-07 10:20:00,439.01,439.01,438.58,438.59,700.0,433.8592,433.8592,433.4342,433.4441,700.0
2023-07-07 10:25:00,439.5,440.06,439.5,440.0,1200.0,434.3434,434.8969,434.3434,434.8376,1200.0
2023-07-07 10:30:00,439.98,439.98,439.0,439.0,2640.0,434.8178,434.8178,433.8493,433.8493,2640.0
2023-07-07 10:35:00,438.78,440.03,438.78,439.61,2755.0,433.6319,434.8672,433.6319,434.4521,2755.0
2023-07-07 10:40:00,439.92,440.0,439.58,439.67,1100.0,434.7585,434.8376,434.4225,434.5114,1100.0
2023-07-07 10:45:00,439.42,439.5,439.02,439.22,3994.0,434.2644,434.3434,433.8691,434.0667,3994.0
2023-07-07 10:50:00,439.22,439.22,439.22,439.22,0.0,434.0667,434.0667,434.0667,434.0667,0.0
2023-07-07 10:55:00,439.66,440.0,439.61,439.97,903.0,434.5016,434.8376,434.4521,434.8079,903.0
2023-07-07 11:00:00,439.89,439.98,439.52,439.64,967.0,434.7289,434.8178,434.3632,434.4818,967.0
2023-07-07 11:05:00,439.68,439.7,439.29,439.55,826.0,434.5213,434.5411,434.1359,434.3928,826.0
2023-07-07 11:10:00,439.61,439.83,439.47,439.76,1200.0,434.4521,434.6696,434.3138,434.6004,1200.0
2023-07-07 11:15:00,439.64,439.84,439.29,439.29,2100.0,434.4818,434.6794,434.1359,434.1359,2100.0
2023-07-07 11:20:00,439.04,439.2,438.74,438.91,1400.0,433.8888,434.047,433.5923,433.7604,1400.0
2023-07-07 11:25:00,438.77,439.33,438.77,439.24,1303.0,433.622,434.1754,433.622,434.0865,1303.0
2023-07-07 11:30:00,439.21,439.43,438.98,439.43,3001.0,434.0568,434.2743,433.8295,434.2743,3001.0
2023-07-07 11:35:00,439.79,440.15,439.71,439.72,2300.0,434.63,434.9858,434.551,434.5609,2300.0
2023-07-07 11:40:00,439.94,439.94,439.51,439.69,2102.0,434.7783,434.7783,434.3533,434.5312,2102.0
2023-07-07 11:45:00,439.63,439.63,439.24,439.3,1400.0,434.4719,434.4719,434.0865,434.1458,1400.0
2023-07-07 11:50:00,439.36,439.36,438.45,438.62,1705.0,434.2051,434.2051,433.3058,433.4738,1705.0
2023-07-07 11:55:00,438.62,439.21,438.39,439.06,12085.0,433.4738,434.0568,433.2465,433.9086,12085.0
2023-07-07 12:00:00,439.09,440.34,438.8,439.48,17121.0,433.9382,435.1736,433.6516,434.3237,17121.0
2023-07-07 12:05:00,439.4,439.43,439.07,439.43,2826.0,434.2446,434.2743,433.9185,434.2743,2826.0
2023-07-07 12:10:00,439.54,440.17,439.54,440.04,15217.0,434.383,435.0056,434.383,434.8771,15217.0
2023-07-07 12:15:00,440.35,440.35,439.69,439.69,7994.0,435.1835,435.1835,434.5312,434.5312,7994.0
2023-07-07 12:20:00,439.5,439.5,438.88,438.88,3335.0,434.3434,434.3434,433.7307,433.7307,3335.0
2023-07-07 12:25:00,438.64,438.84,438.59,438.8,1300.0,433.4935,433.6912,433.4441,433.6516,1300.0
2023-07-07 12:30:00,439.01,440.24,438.89,439.95,14324.0,433.8592,435.0748,433.7406,434.7882,14324.0
2023-07-07 12:35:00,440.08,441.97,439.97,441.97,25078.0,434.9166,436.7845,434.8079,436.7845,25078.0
2023-07-07 12:40:00,441.96,441.96,441.19,441.5,2883.0,436.7746,436.7746,436.0136,436.32,2883.0
2023-07-07 12:45:00,441.46,441.99,441.25,441.99,1207.0,436.2804,436.8042,436.0729,436.8042,1207.0
2023-07-07 12:50:00,441.52,441.53,441.03,441.24,5930.0,436.3397,436.3496,435.8555,436.063,5930.0
2023-07-07 12:55:00,441.12,441.63,441.03,441.29,2537.0,435.9444,436.4484,435.8555,436.1124,2537.0
2023-07-07 13:00:00,441.61,441.83,441.39,441.43,4252.0,436.4287,436.6461,436.2113,436.2508,4252.0
2023-07-07 13:05:00,441.64,441.74,441.47,441.53,6539.0,436.4583,436.5572,436.2903,436.3496,6539.0
2023-07-07 13:10:00,441.53,441.7,441.21,441.21,9018.0,436.3496,436.5176,436.0334,436.0334,9018.0
2023-07-07 13:15:00,441.08,441.08,440.76,440.91,3103.0,435.9049,435.9049,435.5886,435.7369,3103.0
2023-07-07 13:20:00,440.86,441.2,440.58,441.06,3415.0,435.6875,436.0235,435.4108,435.8851,3415.0
2023-07-07 13:25:00,441.03,441.5,440.96,441.3,5151.0,435.8555,436.32,435.7863,436.1223,5151.0
2023-07-07 13:30:00,441.31,442.33,441.28,442.28,4258.0,436.1322,437.1402,436.1025,437.0908,4258.0
2023-07-07 13:35:00,442.29,443.08,441.9,443.08,3413.0,437.1007,437.8814,436.7153,437.8814,3413.0
2023-07-07 13:40:00,443.16,443.38,443.02,443.31,2935.0,437.9605,438.1779,437.8221,438.1087,2935.0
2023-07-07 13:45:00,443.31,443.33,442.77,442.83,2810.0,438.1087,438.1285,437.5751,437.6344,2810.0
2023-07-07 13:50:00,442.82,443.08,442.82,443.07,700.0,437.6245,437.8814,437.6245,437.8715,700.0
2023-07-07 13:55:00,443.25,443.26,442.93,442.93,500.0,438.0494,438.0593,437.7332,437.7332,500.0
2023-07-07 14:00:00,442.97,443.13,442.67,442.73,2365.0,437.7727,437.9308,437.4762,437.5355,2365.0
2023-07-07 14:05:00,442.78,443.18,442.67,443.1,1800.0,437.5849,437.9803,437.4762,437.9012,1800.0
2023-07-07 14:10:00,442.92,442.92,442.66,442.66,1975.0,437.7233,437.7233,437.4664,437.4664,1975.0
2023-07-07 14:15:00,442.66,442.71,442.56,442.56,1500.0,437.4664,437.5158,437.3675,437.3675,1500.0
2023-07-07 14:20:00,442.69,442.76,442.5,442.64,1100.0,437.496,437.5652,437.3082,437.4466,1100.0
2023-07-07 14:25:00,442.67,443.4,442.67,443.4,1777.0,437.4762,438.1977,437.4762,438.1977,1777.0
2023-07-07 14:30:00,443.39,443.39,442.97,442.99,2900.0,438.1878,438.1878,437.7727,437.7925,2900.0
2023-07-07 14:35:00,443.09,443.1,442.29,442.46,11029.0,437.8913,437.9012,437.1007,437.2687,11029.0
2023-07-07 14:40:00,442.46,442.46,442.46,442.46,100.0,437.2687,437.2687,437.2687,437.2687,100.0
2023-07-07 14:45:00,442.49,442.83,441.89,441.9,3389.0,437.2984,437.6344,436.7054,436.7153,3389.0
2023-07-07 14:50:00,441.81,442.04,441.81,441.97,700.0,436.6263,436.8536,436.6263,436.7845,700.0
2023-07-07 14:55:00,441.96,442.12,441.51,441.93,4638.0,436.7746,436.9327,436.3298,436.7449,4638.0
2023-07-07 15:00:00,441.95,442.13,441.9,442.13,1592.0,436.7647,436.9426,436.7153,436.9426,1592.0
2023-07-07 15:05:00,441.94,442.08,441.35,441.35,2500.0,436.7548,436.8932,436.1717,436.1717,2500.0
2023-07-07 15:10:00,441.46,441.7,441.46,441.7,2200.0,436.2804,436.5176,436.2804,436.5176,2200.0
2023-07-07 15:15:00,441.74,441.74,440.92,440.92,1500.0,436.5572,436.5572,435.7468,435.7468,1500.0
2023-07-07 15:20:00,440.88,441.17,440.69,440.88,1413.0,435.7072,435.9938,435.5195,435.7072,1413.0
2023-07-07 15:25:00,440.88,441.05,440.76,441.05,1200.0,435.7072,435.8752,435.5886,435.8752,1200.0
2023-07-07 15:30:00,440.91,441.22,440.8,441.22,1400.0,435.7369,436.0433,435.6282,436.0433,1400.0
2023-07-07 15:35:00,441.05,441.34,440.76,440.78,4539.0,435.8752,436.1618,435.5886,435.6084,4539.0
2023-07-07 15:40:00,440.7,440.82,440.21,440.23,2960.0,435.5294,435.6479,435.0451,435.0649,2960.0
2023-07-07 15:45:00,440.16,440.39,439.64,439.69,3650.0,434.9957,435.223,434.4818,434.5312,3650.0
2023-07-07 15:50:00,439.74,439.85,439.21,439.55,10252.0,434.5806,434.6893,434.0568,434.3928,10252.0
2023-07-07 15:55:00,439.61,440.32,439.53,440.17,22175.0,434.4521,435.1538,434.3731,435.0056,22175.0
2023-07-10 09:30:00,439.55,442.39,438.01,442.39,4504.0,434.3928,437.1995,432.8709,437.1995,4504.0
2023-07-10 09:35:00,442.29,442.69,442.28,442.68,1846.0,437.1007,437.496,437.0908,437.4861,1846.0
2023-07-10 09:40:00,443.53,443.81,442.75,443.78,3323.0,438.3261,438.6029,437.5553,438.5732,3323.0
2023-07-10 09:45:00,443.78,444.04,442.87,442.95,17017.0,438.5732,438.8302,437.6739,437.753,17017.0
2023-07-10 09:50:00,443.32,443.46,442.74,442.97,7790.0,438.1186,438.257,437.5454,437.7727,7790.0
2023-07-10 09:55:00,442.91,442.91,442.2,442.28,4734.0,437.7134,437.7134,437.0118,437.0908,4734.0
2023-07-10 10:00:00,442.52,443.87,442.51,443.68,12793.0,437.328,438.6622,437.3181,438.4744,12793.0
2023-07-10 10:05:00,443.86,444.24,443.68,443.68,7038.0,438.6523,439.0278,438.4744,438.4744,7038.0
2023-07-10 10:10:00,443.23,444.1,443.22,444.1,1156.0,438.0297,438.8895,438.0198,438.8895,1156.0
2023-07-10 10:15:00,444.08,444.08,443.84,443.84,866.0,438.8697,438.8697,438.6325,438.6325,866.0
2023-07-10 10:20:00,443.66,443.66,443.04,443.04,1126.0,438.4546,438.4546,437.8419,437.8419,1126.0
2023-07-10 10:25:00,443.13,443.46,443.02,443.03,993.0,437.9308,438.257,437.8221,437.832,993.0
2023-07-10 10:30:00,442.24,442.24,442.24,442.24,100.0,437.0513,437.0513,437.0513,437.0513,100.0
2023-07-10 10:35:00,441.43,441.61,441.43,441.61,200.0,436.2508,436.4287,436.2508,436.4287,200.0
2023-07-10 10:40:00,441.61,441.61,441.61,441.61,0.0,436.4287,436.4287,436.4287,436.4287,0.0
2023-07-10 10:45:00,441.95,442.02,441.87,442.0,500.0,436.7647,436.8339,436.6856,436.8141,500.0
2023-07-10 10:50:00,442.0,442.01,441.14,441.14,312.0,436.8141,436.824,435.9642,435.9642,312.0
2023-07-10 10:55:00,441.39,441.71,441.34,441.71,932.0,436.2113,436.5275,436.1618,436.5275,932.0
2023-07-10 11:00:00,441.8,441.8,441.59,441.64,800.0,436.6164,436.6164,436.4089,436.4583,800.0
2023-07-10 11:05:00,441.57,441.72,441.51,441.72,1300.0,436.3891,436.5374,436.3298,436.5374,1300.0
2023-07-10 11:10:00,441.92,442.71,441.88,442.71,2397.0,436.735,437.5158,436.6955,437.5158,2397.0
2023-07-10 11:15:00,442.56,442.56,442.56,442.56,100.0,437.3675,437.3675,437.3675,437.3675,100.0
2023-07-10 11:20:00,442.18,442.56,442.17,442.52,900.0,436.992,437.3675,436.9821,437.328,900.0
2023-07-10 11:25:00,442.71,443.24,442.7,443.24,558.0,437.5158,438.0396,437.5059,438.0396,558.0
2023-07-10 11:30:00,443.28,443.28,443.28,443.28,100.0,438.0791,438.0791,438.0791,438.0791,100.0
2023-07-10 11:35:00,443.29,443.5,443.2,443.47,600.0,438.089,438.2965,438.0,438.2669,600.0
2023-07-10 11:40:00,443.49,443.52,443.19,443.19,13834.0,438.2866,438.3163,437.9901,437.9901,13834.0
2023-07-10 11:45:00,443.32,443.5,442.53,442.69,2195.0,438.1186,438.2965,437.3379,437.496,2195.0
2023-07-10 11:50:00,442.69,442.69,442.69,442.69,0.0,437.496,437.496,437.496,437.496,0.0
2023-07-10 11:55:00,442.71,442.71,442.71,442.71,100.0,437.5158,437.5158,437.5158,437.5158,100.0
2023-07-10 12:00:00,442.53,443.32,442.53,443.02,4000.0,437.3379,438.1186,437.3379,437.8221,4000.0
2023-07-10 12:05:00,443.37,443.37,442.93,443.04,756.0,438.168,438.168,437.7332,437.8419,756.0
2023-07-10 12:10:00,443.19,443.49,443.19,443.25,450.0,437.9901,438.2866,437.9901,438.0494,450.0
2023-07-10 12:15:00,443.43,443.48,443.42,443.44,614.0,438.2273,438.2767,438.2174,438.2372,614.0
2023-07-10 12:20:00,443.58,443.88,443.45,443.88,1200.0,438.3756,438.672,438.2471,438.672,1200.0
2023-07-10 12:25:00,443.88,443.98,443.61,443.67,820.0,438.672,438.7709,438.4052,438.4645,820.0
2023-07-10 12:30:00,443.79,444.37,443.79,444.37,2334.0,438.5831,439.1563,438.5831,439.1563,2334.0
2023-07-10 12:35:00,444.27,444.34,443.91,444.25,2000.0,439.0575,439.1266,438.7017,439.0377,2000.0
2023-07-10 12:40:00,443.99,443.99,443.99,443.99,100.0,438.7808,438.7808,438.7808,438.7808,100.0
2023-07-10 12:45:00,444.05,444.13,443.83,443.83,1015.0,438.84,438.9191,438.6226,438.6226,1015.0
2023-07-10 12:50:00,443.83,443.83,443.83,443.83,0.0,438.6226,438.6226,438.6226,438.6226,0.0
2023-07-10 12:55:00,443.53,444.01,443.53,443.84,1126.0,438.3261,438.8005,438.3261,438.6325,1126.0
2023-07-10 13:00:00,443.84,443.97,443.84,443.88,500.0,438.6325,438.761,438.6325,438.672,500.0
2023-07-10 13:05:00,443.87,444.18,443.76,443.95,8745.0,438.6622,438.9685,438.5535,438.7412,8745.0
2023-07-10 13:10:00,444.05,444.3,444.05,444.3,1123.0,438.84,439.0871,438.84,439.0871,1123.0
2023-07-10 13:15:00,444.11,444.64,444.11,444.64,800.0,438.8993,439.4231,438.8993,439.4231,800.0
2023-07-10 13:20:00,444.83,445.28,444.53,445.12,4523.0,439.6109,440.0556,439.3144,439.8975,4523.0
2023-07-10 13:25:00,444.99,445.27,444.89,445.27,776.0,439.769,440.0457,439.6702,440.0457,776.0
2023-07-10 13:30:00,444.89,444.89,444.31,444.56,1579.0,439.6702,439.6702,439.097,439.3441,1579.0
2023-07-10 13:35:00,444.19,444.21,443.99,444.0,1100.0,438.9784,438.9982,438.7808,438.7906,1100.0
2023-07-10 13:40:00,444.0,444.0,443.78,443.78,400.0,438.7906,438.7906,438.5732,438.5732,400.0
2023-07-10 13:45:00,443.48,443.78,443.48,443.71,900.0,438.2767,438.5732,438.2767,438.504,900.0
2023-07-10 13:50:00,443.71,443.96,443.71,443.84,500.0,438.504,438.7511,438.504,438.6325,500.0
2023-07-10 13:55:00,443.73,443.75,443.52,443.74,494.0,438.5238,438.5436,438.3163,438.5337,494.0
2023-07-10 14:00:00,443.81,444.0,443.66,443.76,1700.0,438.6029,438.7906,438.4546,438.5535,1700.0
2023-07-10 14:05:00,443.81,443.81,443.81,443.81,100.0,438.6029,438.6029,438.6029,438.6029,100.0
2023-07-10 14:10:00,443.91,444.05,443.91,444.03,300.0,438.7017,438.84,438.7017,438.8203,300.0
2023-07-10 14:15:00,444.06,444.1,443.86,443.86,1747.0,438.8499,438.8895,438.6523,438.6523,1747.0
2023-07-10 14:20:00,443.82,444.08,443.74,444.08,740.0,438.6127,438.8697,438.5337,438.8697,740.0
2023-07-10 14:25:00,443.93,444.09,443.93,444.0,713.0,438.7215,438.8796,438.7215,438.7906,713.0
2023-07-10 14:30:00,444.0,444.06,443.71,443.71,2906.0,438.7906,438.8499,438.504,438.504,2906.0
2023-07-10 14:35:00,443.59,443.59,443.5,443.5,200.0,438.3854,438.3854,438.2965,438.2965,200.0
2023-07-10 14:40:00,443.5,443.5,443.5,443.5,0.0,438.2965,438.2965,438.2965,438.2965,0.0
2023-07-10 14:45:00,443.28,443.28,443.01,443.05,1000.0,438.0791,438.0791,437.8123,437.8518,1000.0
2023-07-10 14:50:00,442.92,443.29,442.89,443.18,1550.0,437.7233,438.089,437.6937,437.9803,1550.0
2023-07-10 14:55:00,443.18,443.67,443.18,443.67,651.0,437.9803,438.4645,437.9803,438.4645,651.0
2023-07-10 15:00:00,443.75,443.75,443.75,443.75,100.0,438.5436,438.5436,438.5436,438.5436,100.0
2023-07-10 15:05:00,443.57,443.57,443.06,443.06,629.0,438.3657,438.3657,437.8617,437.8617,629.0
2023-07-10 15:10:00,443.06,443.06,443.06,443.06,0.0,437.8617,437.8617,437.8617,437.8617,0.0
2023-07-10 15:15:00,443.35,443.37,443.08,443.25,2381.0,438.1483,438.168,437.8814,438.0494,2381.0
2023-07-10 15:20:00,443.29,443.57,443.29,443.31,1750.0,438.089,438.3657,438.089,438.1087,1750.0
2023-07-10 15:25:00,443.37,443.96,443.36,443.88,2401.0,438.168,438.7511,438.1581,438.672,2401.0
2023-07-10 15:30:00,443.8,443.92,443.67,443.68,1668.0,438.593,438.7116,438.4645,438.4744,1668.0
2023-07-10 15:35:00,443.73,443.73,443.22,443.23,1700.0,438.5238,438.5238,438.0198,438.0297,1700.0
2023-07-10 15:40:00,443.48,443.61,443.38,443.54,1883.0,438.2767,438.4052,438.1779,438.336,1883.0
2023-07-10 15:45:00,443.51,443.51,443.1,443.17,2785.0,438.3064,438.3064,437.9012,437.9704,2785.0
2023-07-10 15:50:00,442.51,443.7,442.51,443.7,9434.0,437.3181,438.4942,437.3181,438.4942,9434.0
2023-07-10 15:55:00,443.72,444.07,443.33,444.06,25757.0,438.5139,438.8598,438.1285,438.8499,25757.0
2023-07-11 09:30:00,446.58,446.58,445.82,445.82,2577.0,441.3404,441.3404,440.5893,440.5893,2577.0
2023-07-11 09:35:00,445.66,445.98,444.51,445.66,1716.0,440.4312,440.7474,439.2947,440.4312,1716.0
2023-07-11 09:40:00,444.65,444.65,444.65,444.65,100.0,439.433,439.433,439.433,439.433,100.0
2023-07-11 09:45:00,444.65,445.82,444.65,445.82,835.0,439.433,440.5893,439.433,440.5893,835.0
2023-07-11 09:50:00,445.52,445.6,445.18,445.18,401.0,440.2928,440.3719,439.9568,439.9568,401.0
2023-07-11 09:55:00,445.33,445.33,444.79,444.79,412.0,440.105,440.105,439.5714,439.5714,412.0
2023-07-11 10:00:00,445.49,446.05,445.49,446.0,800.0,440.2632,440.8166,440.2632,440.7672,800.0
2023-07-11 10:05:00,445.86,446.1,445.86,445.9,947.0,440.6288,440.866,440.6288,440.6683,947.0
2023-07-11 10:10:00,445.6,446.07,445.53,445.78,1827.0,440.3719,440.8363,440.3027,440.5498,1827.0
2023-07-11 10:15:00,445.78,446.62,445.75,446.62,1805.0,440.5498,441.3799,440.5201,441.3799,1805.0
2023-07-11 10:20:00,446.8,446.91,446.33,446.46,800.0,441.5578,441.6665,441.0933,441.2218,800.0
2023-07-11 10:25:00,446.27,446.47,446.19,446.38,595.0,441.034,441.2317,440.9549,441.1427,595.0
2023-07-11 10:30:00,446.15,446.15,444.97,444.97,401.0,440.9154,440.9154,439.7493,439.7493,401.0
2023-07-11 10:35:00,444.89,444.9,444.89,444.89,100.0,439.6702,439.6801,439.6702,439.6702,100.0
2023-07-11 10:40:00,445.29,445.93,445.29,445.93,300.0,440.0655,440.698,440.0655,440.698,300.0
2023-07-11 10:45:00,445.93,445.93,445.93,445.93,0.0,440.698,440.698,440.698,440.698,0.0
2023-07-11 10:50:00,445.78,445.9,445.75,445.75,300.0,440.5498,440.6683,440.5201,440.5201,300.0
2023-07-11 10:55:00,446.0,446.11,446.0,446.05,700.0,440.7672,440.8759,440.7672,440.8166,700.0
2023-07-11 11:00:00,446.02,446.95,445.82,446.95,2500.0,440.7869,441.706,440.5893,441.706,2500.0
2023-07-11 11:05:00,447.03,447.59,447.02,447.25,1100.0,441.7851,442.3385,441.7752,442.0025,1100.0
2023-07-11 11:10:00,447.26,447.26,446.8,447.0,1500.0,442.0124,442.0124,441.5578,441.7554,1500.0
2023-07-11 11:15:00,447.22,447.22,445.96,446.27,1985.0,441.9729,441.9729,440.7276,441.034,1985.0
2023-07-11 11:20:00,446.45,446.89,446.44,446.89,423.0,441.2119,441.6467,441.202,441.6467,423.0
2023-07-11 11:25:00,446.79,446.79,446.27,446.75,1052.0,441.5479,441.5479,441.034,441.5084,1052.0
2023-07-11 11:30:00,446.97,447.15,446.97,447.13,600.0,441.7258,441.9037,441.7258,441.8839,600.0
2023-07-11 11:35:00,446.94,447.11,446.94,447.0,1855.0,441.6961,441.8641,441.6961,441.7554,1855.0
2023-07-11 11:40:00,446.91,447.18,446.84,447.18,1365.0,441.6665,441.9333,441.5973,441.9333,1365.0
2023-07-11 11:45:00,447.15,447.16,447.04,447.07,300.0,441.9037,441.9136,441.795,441.8246,300.0
2023-07-11 11:50:00,447.0,447.0,446.82,446.82,400.0,441.7554,441.7554,441.5775,441.5775,400.0
2023-07-11 11:55:00,446.64,447.02,446.35,447.01,826.0,441.3997,441.7752,441.1131,441.7653,826.0
2023-07-11 12:00:00,446.97,447.51,446.97,447.51,700.0,441.7258,442.2595,441.7258,442.2595,700.0
2023-07-11 12:05:00,447.44,447.7,446.58,446.58,2012.0,442.1903,442.4472,441.3404,441.3404,2012.0
2023-07-11 12:10:00,446.55,447.23,446.55,447.23,400.0,441.3107,441.9827,441.3107,441.9827,400.0
2023-07-11 12:15:00,447.02,447.02,447.02,447.02,100.0,441.7752,441.7752,441.7752,441.7752,100.0
2023-07-11 12:20:00,447.27,447.43,446.76,446.77,900.0,442.0223,442.1804,441.5183,441.5281,900.0
2023-07-11 12:25:00,447.09,447.17,446.86,446.86,718.0,441.8444,441.9234,441.6171,441.6171,718.0
2023-07-11 12:30:00,447.0,447.23,447.0,447.13,400.0,441.7554,441.9827,441.7554,441.8839,400.0
2023-07-11 12:35:00,447.23,447.29,446.54,446.59,1800.0,441.9827,442.042,441.3008,441.3502,1800.0
2023-07-11 12:40:00,446.68,446.91,446.51,446.61,1888.0,441.4392,441.6665,441.2712,441.37,1888.0
2023-07-11 12:45:00,446.23,446.4,446.16,446.16,900.0,440.9945,441.1625,440.9253,440.9253,900.0
2023-07-11 12:50:00,446.16,446.87,446.16,446.54,1300.0,440.9253,441.627,440.9253,441.3008,1300.0
2023-07-11 12:55:00,446.66,446.75,446.1,446.1,1213.0,441.4194,441.5084,440.866,440.866,1213.0
2023-07-11 13:00:00,446.18,446.33,446.12,446.33,300.0,440.9451,441.0933,440.8858,441.0933,300.0
2023-07-11 13:05:00,446.21,446.49,446.12,446.15,1200.0,440.9747,441.2514,440.8858,440.9154,1200.0
2023-07-11 13:10:00,446.29,446.29,445.72,446.25,725.0,441.0538,441.0538,440.4905,441.0142,725.0
2023-07-11 13:15:00,446.25,446.25,446.25,446.25,0.0,441.0142,441.0142,441.0142,441.0142,0.0
2023-07-11 13:20:00,446.61,446.61,446.6,446.61,100.0,441.37,441.37,441.3601,441.37,100.0
2023-07-11 13:25:00,446.66,446.78,446.41,446.78,665.0,441.4194,441.538,441.1724,441.538,665.0
2023-07-11 13:30:00,447.03,447.18,446.74,446.74,713.0,441.7851,441.9333,441.4985,441.4985,713.0
2023-07-11 13:35:00,446.62,446.92,446.62,446.83,853.0,441.3799,441.6764,441.3799,441.5874,853.0
2023-07-11 13:40:00,446.9,447.07,446.81,446.81,970.0,441.6566,441.8246,441.5677,441.5677,970.0
2023-07-11 13:45:00,447.12,447.12,446.85,446.85,600.0,441.874,441.874,441.6072,441.6072,600.0
2023-07-11 13:50:00,446.85,447.04,446.81,446.81,892.0,441.6072,441.795,441.5677,441.5677,892.0
2023-07-11 13:55:00,447.06,447.21,447.03,447.21,538.0,441.8147,441.963,441.7851,441.963,538.0
2023-07-11 14:00:00,447.08,447.36,447.05,447.36,757.0,441.8345,442.1112,441.8048,442.1112,757.0
2023-07-11 14:05:00,447.43,447.43,447.26,447.43,400.0,442.1804,442.1804,442.0124,442.1804,400.0
2023-07-11 14:10:00,447.08,447.18,447.0,447.18,1414.0,441.8345,441.9333,441.7554,441.9333,1414.0
2023-07-11 14:15:00,447.23,447.3,447.12,447.12,400.0,441.9827,442.0519,441.874,441.874,400.0
2023-07-11 14:20:00,447.15,447.26,447.11,447.11,547.0,441.9037,442.0124,441.8641,441.8641,547.0
2023-07-11 14:25:00,447.19,447.38,447.13,447.38,2337.0,441.9432,442.131,441.8839,442.131,2337.0
2023-07-11 14:30:00,447.81,447.81,446.98,446.98,1103.0,442.5559,442.5559,441.7357,441.7357,1103.0
2023-07-11 14:35:00,446.98,446.98,446.98,446.98,0.0,441.7357,441.7357,441.7357,441.7357,0.0
2023-07-11 14:40:00,447.04,447.47,447.03,447.36,1312.0,441.795,442.2199,441.7851,442.1112,1312.0
2023-07-11 14:45:00,447.51,447.53,447.49,447.5,622.0,442.2595,442.2792,442.2397,442.2496,622.0
2023-07-11 14:50:00,447.57,447.86,447.45,447.77,2300.0,442.3187,442.6053,442.2002,442.5164,2300.0
2023-07-11 14:55:00,447.52,448.23,447.52,448.17,1045.0,442.2693,442.971,442.2693,442.9117,1045.0
2023-07-11 15:00:00,448.25,448.5,448.24,448.5,992.0,442.9908,443.2378,442.9809,443.2378,992.0
2023-07-11 15:05:00,448.54,448.63,448.15,448.34,1049.0,443.2774,443.3663,442.8919,443.0797,1049.0
2023-07-11 15:10:00,448.16,448.29,448.11,448.16,800.0,442.9018,443.0303,442.8524,442.9018,800.0
2023-07-11 15:15:00,448.24,448.26,447.91,448.26,2989.0,442.9809,443.0007,442.6548,443.0007,2989.0
2023-07-11 15:20:00,448.33,450.15,448.33,450.14,3952.0,443.0698,444.8685,443.0698,444.8586,3952.0
2023-07-11 15:25:00,449.9,449.9,449.42,449.65,1200.0,444.6214,444.6214,444.147,444.3743,1200.0
2023-07-11 15:30:00,449.44,449.95,449.44,449.78,1400.0,444.1668,444.6708,444.1668,444.5028,1400.0
2023-07-11 15:35:00,449.92,451.0,449.9,450.33,4362.0,444.6412,445.7085,444.6214,445.0464,4362.0
2023-07-11 15:40:00,450.49,450.95,450.46,450.88,2378.0,445.2045,445.6591,445.1748,445.5899,2378.0
2023-07-11 15:45:00,450.98,451.61,450.98,451.12,9054.0,445.6887,446.3113,445.6887,445.8271,9054.0
2023-07-11 15:50:00,451.11,451.32,449.68,449.69,12568.0,445.8172,446.0248,444.404,444.4139,12568.0
2023-07-11 15:55:00,449.79,450.07,449.27,449.41,35104.0,444.5127,444.7894,443.9988,444.1372,35104.0
2023-07-12 09:30:00,448.79,450.62,446.47,447.41,9518.0,443.5244,445.333,441.2317,442.1606,9518.0
2023-07-12 09:35:00,447.58,447.97,445.02,445.61,4676.0,442.3286,442.7141,439.7987,440.3817,4676.0
2023-07-12 09:40:00,445.0,446.98,445.0,446.98,1791.0,439.7789,441.7357,439.7789,441.7357,1791.0
2023-07-12 09:45:00,447.58,448.49,447.55,448.4,1200.0,442.3286,443.228,442.299,443.139,1200.0
2023-07-12 09:50:00,448.88,448.88,447.55,447.55,2300.0,443.6134,443.6134,442.299,442.299,2300.0
2023-07-12 09:55:00,447.52,447.93,447.07,447.8,1825.0,442.2693,442.6745,441.8246,442.5461,1825.0
2023-07-12 10:00:00,448.03,448.23,447.56,447.75,2399.0,442.7734,442.971,442.3089,442.4966,2399.0
2023-07-12 10:05:00,447.8,447.8,447.16,447.16,1520.0,442.5461,442.5461,441.9136,441.9136,1520.0
2023-07-12 10:10:00,446.53,447.69,446.53,447.31,2401.0,441.291,442.4373,441.291,442.0618,2401.0
2023-07-12 10:15:00,447.32,447.32,446.38,446.39,1406.0,442.0717,442.0717,441.1427,441.1526,1406.0
2023-07-12 10:20:00,446.16,446.8,446.16,446.55,1817.0,440.9253,441.5578,440.9253,441.3107,1817.0
2023-07-12 10:25:00,446.01,447.0,446.0,447.0,651.0,440.7771,441.7554,440.7672,441.7554,651.0
2023-07-12 10:30:00,447.47,448.11,447.47,448.11,2219.0,442.2199,442.8524,442.2199,442.8524,2219.0
2023-07-12 10:35:00,448.22,448.39,448.0,448.0,606.0,442.9611,443.1291,442.7437,442.7437,606.0
2023-07-12 10:40:00,448.18,448.61,448.14,448.61,2829.0,442.9216,443.3465,442.8821,443.3465,2829.0
2023-07-12 10:45:00,448.5,448.68,447.45,447.73,2469.0,443.2378,443.4157,442.2002,442.4769,2469.0
2023-07-12 10:50:00,447.46,448.51,447.46,448.3,800.0,442.21,443.2477,442.21,443.0402,800.0
2023-07-12 10:55:00,448.36,448.39,447.9,448.28,609.0,443.0995,443.1291,442.6449,443.0204,609.0
2023-07-12 11:00:00,448.55,448.67,448.41,448.5,1400.0,443.2873,443.4058,443.1489,443.2378,1400.0
2023-07-12 11:05:00,447.78,448.11,447.71,448.11,425.0,442.5263,442.8524,442.4571,442.8524,425.0
2023-07-12 11:10:00,447.82,448.61,447.82,448.59,3719.0,442.5658,443.3465,442.5658,443.3268,3719.0
2023-07-12 11:15:00,448.47,448.68,448.45,448.55,4045.0,443.2082,443.4157,443.1884,443.2873,4045.0
2023-07-12 11:20:00,448.23,448.24,448.03,448.04,300.0,442.971,442.9809,442.7734,442.7832,300.0
2023-07-12 11:25:00,448.06,448.12,447.71,447.71,500.0,442.803,442.8623,442.4571,442.4571,500.0
2023-07-12 11:30:00,447.78,447.8,447.6,447.8,500.0,442.5263,442.5461,442.3484,442.5461,500.0
2023-07-12 11:35:00,447.71,447.75,446.68,446.68,946.0,442.4571,442.4966,441.4392,441.4392,946.0
2023-07-12 11:40:00,446.24,446.53,445.63,446.53,1842.0,441.0044,441.291,440.4015,441.291,1842.0
2023-07-12 11:45:00,446.75,447.26,446.5,447.26,600.0,441.5084,442.0124,441.2613,442.0124,600.0
2023-07-12 11:50:00,447.44,447.44,447.02,447.17,681.0,442.1903,442.1903,441.7752,441.9234,681.0
2023-07-12 11:55:00,446.85,447.42,446.67,446.98,2900.0,441.6072,442.1705,441.4293,441.7357,2900.0
2023-07-12 12:00:00,447.31,447.82,447.12,447.5,3827.0,442.0618,442.5658,441.874,442.2496,3827.0
2023-07-12 12:05:00,447.6,447.66,446.9,447.25,5986.0,442.3484,442.4077,441.6566,442.0025,5986.0
2023-07-12 12:10:00,447.0,447.88,447.0,447.88,4189.0,441.7554,442.6251,441.7554,442.6251,4189.0
2023-07-12 12:15:00,447.92,448.28,447.84,448.28,3182.0,442.6646,443.0204,442.5856,443.0204,3182.0
2023-07-12 12:20:00,448.45,449.48,448.45,449.3,5016.0,443.1884,444.2063,443.1884,444.0285,5016.0
2023-07-12 12:25:00,449.48,449.82,448.87,449.82,10471.0,444.2063,444.5423,443.6035,444.5423,10471.0
2023-07-12 12:30:00,449.69,450.5,449.68,450.5,1600.0,444.4139,445.2144,444.404,445.2144,1600.0
2023-07-12 12:35:00,450.64,450.64,449.75,450.22,1905.0,445.3527,445.3527,444.4732,444.9377,1905.0
2023-07-12 12:40:00,450.28,450.33,450.27,450.33,491.0,444.997,445.0464,444.9871,445.0464,491.0
2023-07-12 12:45:00,450.49,450.69,449.99,450.0,2583.0,445.2045,445.4021,444.7104,444.7202,2583.0
2023-07-12 12:50:00,450.03,450.29,450.02,450.29,300.0,444.7499,445.0068,444.74,445.0068,300.0
2023-07-12 12:55:00,449.97,450.18,449.93,450.16,1428.0,444.6906,444.8981,444.6511,444.8784,1428.0
2023-07-12 13:00:00,450.29,450.32,449.8,449.8,1705.0,445.0068,445.0365,444.5226,444.5226,1705.0
2023-07-12 13:05:00,450.19,450.19,449.91,450.17,800.0,444.908,444.908,444.6313,444.8882,800.0
2023-07-12 13:10:00,450.08,450.49,450.08,450.49,1837.0,444.7993,445.2045,444.7993,445.2045,1837.0
2023-07-12 13:15:00,450.6,450.6,450.6,450.6,100.0,445.3132,445.3132,445.3132,445.3132,100.0
2023-07-12 13:20:00,450.6,450.6,450.6,450.6,0.0,445.3132,445.3132,445.3132,445.3132,0.0
2023-07-12 13:25:00,450.19,450.61,450.14,450.61,1000.0,444.908,445.3231,444.8586,445.3231,1000.0
2023-07-12 13:30:00,450.66,450.82,450.0,450.0,3322.0,445.3725,445.5306,444.7202,444.7202,3322.0
2023-07-12 13:35:00,450.12,450.12,449.39,449.39,801.0,444.8388,444.8388,444.1174,444.1174,801.0
2023-07-12 13:40:00,448.99,449.31,448.88,449.04,800.0,443.7221,444.0383,443.6134,443.7715,800.0
2023-07-12 13:45:00,449.26,449.68,449.26,449.29,1000.0,443.9889,444.404,443.9889,444.0186,1000.0
2023-07-12 13:50:00,449.33,449.33,448.44,448.44,745.0,444.0581,444.0581,443.1785,443.1785,745.0
2023-07-12 13:55:00,448.73,449.08,448.62,448.94,1402.0,443.4651,443.811,443.3564,443.6727,1402.0
2023-07-12 14:00:00,449.32,449.32,449.03,449.03,309.0,444.0482,444.0482,443.7616,443.7616,309.0
2023-07-12 14:05:00,449.37,449.37,449.19,449.19,400.0,444.0976,444.0976,443.9197,443.9197,400.0
2023-07-12 14:10:00,449.49,449.74,449.05,449.57,1543.0,444.2162,444.4633,443.7814,444.2953,1543.0
2023-07-12 14:15:00,449.8,449.8,448.97,449.02,1640.0,444.5226,444.5226,443.7023,443.7517,1640.0
2023-07-12 14:20:00,449.02,449.24,449.02,449.24,500.0,443.7517,443.9692,443.7517,443.9692,500.0
2023-07-12 14:25:00,449.45,449.65,449.36,449.53,411.0,444.1767,444.3743,444.0877,444.2558,411.0
2023-07-12 14:30:00,449.26,449.39,449.01,449.09,700.0,443.9889,444.1174,443.7419,443.8209,700.0
2023-07-12 14:35:00,449.48,449.63,449.32,449.63,500.0,444.2063,444.3546,444.0482,444.3546,500.0
2023-07-12 14:40:00,449.63,449.63,449.01,449.01,1443.0,444.3546,444.3546,443.7419,443.7419,1443.0
2023-07-12 14:45:00,449.01,449.01,448.35,448.35,644.0,443.7419,443.7419,443.0896,443.0896,644.0
2023-07-12 14:50:00,448.42,448.42,447.49,447.49,900.0,443.1588,443.1588,442.2397,442.2397,900.0
2023-07-12 14:55:00,447.65,447.74,447.41,447.64,700.0,442.3978,442.4868,442.1606,442.3879,700.0
2023-07-12 15:00:00,447.82,447.97,447.48,447.48,3002.0,442.5658,442.7141,442.2298,442.2298,3002.0
2023-07-12 15:05:00,447.28,447.53,447.05,447.41,800.0,442.0322,442.2792,441.8048,442.1606,800.0
2023-07-12 15:10:00,447.26,447.26,447.11,447.19,400.0,442.0124,442.0124,441.8641,441.9432,400.0
2023-07-12 15:15:00,447.11,447.25,446.82,447.0,800.0,441.8641,442.0025,441.5775,441.7554,800.0
2023-07-12 15:20:00,446.76,446.76,445.81,446.06,1343.0,441.5183,441.5183,440.5794,440.8265,1343.0
2023-07-12 15:25:00,445.63,445.83,445.31,445.83,1185.0,440.4015,440.5992,440.0853,440.5992,1185.0
2023-07-12 15:30:00,445.96,446.74,445.76,446.73,2291.0,440.7276,441.4985,440.53,441.4886,2291.0
2023-07-12 15:35:00,446.64,446.84,446.39,446.51,1598.0,441.3997,441.5973,441.1526,441.2712,1598.0
2023-07-12 15:40:00,446.67,446.67,446.24,446.4,4430.0,441.4293,441.4293,441.0044,441.1625,4430.0
2023-07-12 15:45:00,446.34,446.34,445.57,445.68,4857.0,441.1032,441.1032,440.3422,440.4509,4857.0
2023-07-12 15:50:00,445.56,445.87,444.83,445.62,10790.0,440.3323,440.6387,439.6109,440.3916,10790.0
2023-07-12 15:55:00,445.65,445.65,444.82,445.25,27399.0,440.4213,440.4213,439.601,440.026,27399.0
2023-07-13 09:30:00,448.23,449.6,448.23,449.38,3822.0,442.971,444.3249,442.971,444.1075,3822.0
2023-07-13 09:35:00,449.79,449.79,445.63,445.63,804.0,444.5127,444.5127,440.4015,440.4015,804.0
2023-07-13 09:40:00,445.4,446.24,444.69,446.24,1613.0,440.1742,441.0044,439.4725,441.0044,1613.0
2023-07-13 09:45:00,446.84,448.56,446.84,448.5,800.0,441.5973,443.2971,441.5973,443.2378,800.0
2023-07-13 09:50:00,448.62,449.16,448.58,448.58,1500.0,443.3564,443.8901,443.3169,443.3169,1500.0
2023-07-13 09:55:00,447.94,448.56,447.94,448.56,800.0,442.6844,443.2971,442.6844,443.2971,800.0
2023-07-13 10:00:00,449.15,449.15,448.79,449.08,419.0,443.8802,443.8802,443.5244,443.811,419.0
2023-07-13 10:05:00,449.36,449.46,448.75,449.46,1242.0,444.0877,444.1866,443.4849,444.1866,1242.0
2023-07-13 10:10:00,449.14,449.14,448.43,448.52,2766.0,443.8703,443.8703,443.1687,443.2576,2766.0
2023-07-13 10:15:00,448.16,448.48,448.12,448.4,1732.0,442.9018,443.2181,442.8623,443.139,1732.0
2023-07-13 10:20:00,448.46,449.11,448.14,449.11,2494.0,443.1983,443.8407,442.8821,443.8407,2494.0
2023-07-13 10:25:00,449.68,449.86,449.26,449.26,1771.0,444.404,444.5819,443.9889,443.9889,1771.0
2023-07-13 10:30:00,449.52,450.1,449.51,450.1,2799.0,444.2459,444.8191,444.236,444.8191,2799.0
2023-07-13 10:35:00,450.09,450.09,449.62,449.62,1000.0,444.8092,444.8092,444.3447,444.3447,1000.0
2023-07-13 10:40:00,449.44,449.94,449.44,449.94,200.0,444.1668,444.6609,444.1668,444.6609,200.0
2023-07-13 10:45:00,450.22,450.33,449.58,449.58,1000.0,444.9377,445.0464,444.3052,444.3052,1000.0
2023-07-13 10:50:00,449.37,449.37,448.96,449.27,1622.0,444.0976,444.0976,443.6924,443.9988,1622.0
2023-07-13 10:55:00,449.27,449.91,449.19,449.75,1200.0,443.9988,444.6313,443.9197,444.4732,1200.0
2023-07-13 11:00:00,449.73,449.73,449.49,449.49,300.0,444.4534,444.4534,444.2162,444.2162,300.0
2023-07-13 11:05:00,449.74,449.74,448.8,448.82,1101.0,444.4633,444.4633,443.5343,443.5541,1101.0
2023-07-13 11:10:00,448.82,448.82,448.82,448.82,0.0,443.5541,443.5541,443.5541,443.5541,0.0
2023-07-13 11:15:00,448.97,449.21,448.58,449.21,3365.0,443.7023,443.9395,443.3169,443.9395,3365.0
2023-07-13 11:20:00,449.8,450.22,449.7,450.22,900.0,444.5226,444.9377,444.4238,444.9377,900.0
2023-07-13 11:25:00,450.11,450.6,449.76,449.84,1684.0,444.8289,445.3132,444.4831,444.5621,1684.0
2023-07-13 11:30:00,449.9,450.17,449.58,450.17,500.0,444.6214,444.8882,444.3052,444.8882,500.0
2023-07-13 11:35:00,449.6,449.94,449.6,449.81,1800.0,444.3249,444.6609,444.3249,444.5325,1800.0
2023-07-13 11:40:00,449.67,449.67,449.34,449.34,902.0,444.3941,444.3941,444.068,444.068,902.0
2023-07-13 11:45:00,449.28,449.56,449.28,449.56,369.0,444.0087,444.2854,444.0087,444.2854,369.0
2023-07-13 11:50:00,449.62,449.65,449.29,449.33,2200.0,444.3447,444.3743,444.0186,444.0581,2200.0
2023-07-13 11:55:00,449.57,449.82,449.56,449.78,1500.0,444.2953,444.5423,444.2854,444.5028,1500.0
2023-07-13 12:00:00,450.0,450.0,450.0,450.0,100.0,444.7202,444.7202,444.7202,444.7202,100.0
2023-07-13 12:05:00,449.75,449.76,449.2,449.35,1623.0,444.4732,444.4831,443.9296,444.0779,1623.0
2023-07-13 12:10:00,449.41,449.67,449.08,449.66,1150.0,444.1372,444.3941,443.811,444.3842,1150.0
2023-07-13 12:15:00,450.0,450.0,449.85,449.86,804.0,444.7202,444.7202,444.572,444.5819,804.0
2023-07-13 12:20:00,449.92,449.94,449.63,449.63,2091.0,444.6412,444.6609,444.3546,444.3546,2091.0
2023-07-13 12:25:00,449.81,449.96,449.75,449.75,800.0,444.5325,444.6807,444.4732,444.4732,800.0
2023-07-13 12:30:00,449.94,450.33,449.94,449.96,6085.0,444.6609,445.0464,444.6609,444.6807,6085.0
2023-07-13 12:35:00,450.58,450.58,450.07,450.07,1199.0,445.2934,445.2934,444.7894,444.7894,1199.0
2023-07-13 12:40:00,449.78,450.31,449.77,450.15,1165.0,444.5028,445.0266,444.4929,444.8685,1165.0
2023-07-13 12:45:00,450.14,450.14,449.96,449.97,600.0,444.8586,444.8586,444.6807,444.6906,600.0
2023-07-13 12:50:00,449.86,449.87,449.4,449.41,1100.0,444.5819,444.5918,444.1273,444.1372,1100.0
2023-07-13 12:55:00,449.39,449.75,449.38,449.62,2628.0,444.1174,444.4732,444.1075,444.3447,2628.0
2023-07-13 13:00:00,449.48,449.48,449.44,449.44,300.0,444.2063,444.2063,444.1668,444.1668,300.0
2023-07-13 13:05:00,449.35,449.38,449.32,449.32,600.0,444.0779,444.1075,444.0482,444.0482,600.0
2023-07-13 13:10:00,449.31,449.61,449.05,449.48,700.0,444.0383,444.3348,443.7814,444.2063,700.0
2023-07-13 13:15:00,449.46,450.17,449.45,450.16,400.0,444.1866,444.8882,444.1767,444.8784,400.0
2023-07-13 13:20:00,450.12,450.57,450.1,450.57,600.0,444.8388,445.2836,444.8191,445.2836,600.0
2023-07-13 13:25:00,450.9,450.96,450.53,450.96,3574.0,445.6097,445.669,445.244,445.669,3574.0
2023-07-13 13:30:00,450.79,450.88,450.63,450.65,667.0,445.501,445.5899,445.3428,445.3626,667.0
2023-07-13 13:35:00,450.61,450.62,450.53,450.62,500.0,445.3231,445.333,445.244,445.333,500.0
2023-07-13 13:40:00,450.5,451.11,450.43,450.97,1809.0,445.2144,445.8172,445.1452,445.6789,1809.0
2023-07-13 13:45:00,451.23,451.24,450.8,450.81,1196.0,445.9358,445.9457,445.5109,445.5207,1196.0
2023-07-13 13:50:00,450.61,451.61,450.61,451.47,801.0,445.3231,446.3113,445.3231,446.173,801.0
2023-07-13 13:55:00,451.47,451.47,451.47,451.47,0.0,446.173,446.173,446.173,446.173,0.0
2023-07-13 14:00:00,451.99,451.99,451.69,451.69,405.0,446.6869,446.6869,446.3904,446.3904,405.0
2023-07-13 14:05:00,451.52,451.72,451.27,451.72,700.0,446.2224,446.4201,445.9753,446.4201,700.0
2023-07-13 14:10:00,451.59,451.59,451.59,451.59,100.0,446.2916,446.2916,446.2916,446.2916,100.0
2023-07-13 14:15:00,451.63,451.63,450.93,450.94,1939.0,446.3311,446.3311,445.6393,445.6492,1939.0
2023-07-13 14:20:00,451.13,451.26,450.95,450.96,1139.0,445.837,445.9655,445.6591,445.669,1139.0
2023-07-13 14:25:00,450.57,450.84,450.53,450.73,1542.0,445.2836,445.5504,445.244,445.4417,1542.0
2023-07-13 14:30:00,450.92,450.92,450.57,450.58,300.0,445.6294,445.6294,445.2836,445.2934,300.0
2023-07-13 14:35:00,450.57,450.57,450.57,450.57,100.0,445.2836,445.2836,445.2836,445.2836,100.0
2023-07-13 14:40:00,450.85,451.2,450.63,450.88,1686.0,445.5603,445.9062,445.3428,445.5899,1686.0
2023-07-13 14:45:00,450.84,451.01,450.77,450.96,400.0,445.5504,445.7184,445.4812,445.669,400.0
2023-07-13 14:50:00,451.04,452.01,451.04,451.92,2300.0,445.748,446.7067,445.748,446.6177,2300.0
2023-07-13 14:55:00,452.1,452.53,452.1,452.43,1422.0,446.7956,447.2206,446.7956,447.1217,1422.0
2023-07-13 15:00:00,452.1,452.8,452.1,452.8,608.0,446.7956,447.4874,446.7956,447.4874,608.0
2023-07-13 15:05:00,452.68,452.68,451.93,451.97,1300.0,447.3688,447.3688,446.6276,446.6671,1300.0
2023-07-13 15:10:00,451.66,451.66,451.1,451.51,1500.0,446.3608,446.3608,445.8073,446.2125,1500.0
2023-07-13 15:15:00,451.42,451.42,450.68,450.95,1100.0,446.1236,446.1236,445.3923,445.6591,1100.0
2023-07-13 15:20:00,451.32,451.61,451.23,451.61,1304.0,446.0248,446.3113,445.9358,446.3113,1304.0
2023-07-13 15:25:00,451.75,452.26,451.74,452.16,2695.0,446.4497,446.9537,446.4398,446.8549,2695.0
2023-07-13 15:30:00,452.42,452.5,452.29,452.36,2615.0,447.1118,447.1909,446.9834,447.0525,2615.0
2023-07-13 15:35:00,452.48,452.51,452.18,452.5,3077.0,447.1711,447.2008,446.8747,447.1909,3077.0
2023-07-13 15:40:00,452.5,453.15,452.5,452.92,2866.0,447.1909,447.8333,447.1909,447.606,2866.0
2023-07-13 15:45:00,452.89,453.42,452.79,453.13,12613.0,447.5763,448.1001,447.4775,447.8135,12613.0
2023-07-13 15:50:00,453.2,453.57,452.63,453.31,13779.0,447.8827,448.2484,447.3194,447.9914,13779.0
2023-07-13 15:55:00,453.36,454.35,453.3,454.07,43011.0,448.0408,449.0192,447.9815,448.7425,43011.0
2023-07-14 09:30:00,455.96,456.37,455.43,455.44,3993.0,450.6103,451.0155,450.0865,450.0964,3993.0
2023-07-14 09:35:00,454.94,454.95,453.38,453.39,1194.0,449.6023,449.6122,448.0606,448.0705,1194.0
2023-07-14 09:40:00,453.37,453.52,452.02,452.02,2687.0,448.0507,448.1989,446.7165,446.7165,2687.0
2023-07-14 09:45:00,451.72,451.72,451.71,451.72,300.0,446.4201,446.4201,446.4102,446.4201,300.0
2023-07-14 09:50:00,451.72,453.41,451.7,453.41,4251.0,446.4201,448.0902,446.4003,448.0902,4251.0
2023-07-14 09:55:00,453.94,454.41,453.94,454.01,1047.0,448.614,449.0785,448.614,448.6832,1047.0
2023-07-14 10:00:00,453.85,454.23,453.33,453.75,3685.0,448.5251,448.9006,448.0112,448.4262,3685.0
2023-07-14 10:05:00,453.98,454.07,453.67,453.67,500.0,448.6535,448.7425,448.3472,448.3472,500.0
2023-07-14 10:10:00,453.86,454.3,453.26,453.49,1504.0,448.5349,448.9698,447.942,448.1693,1504.0
2023-07-14 10:15:00,453.38,453.5,452.84,452.98,3330.0,448.0606,448.1792,447.5269,447.6653,3330.0
2023-07-14 10:20:00,453.21,453.78,452.97,453.68,8000.0,447.8926,448.4559,447.6554,448.3571,8000.0
2023-07-14 10:25:00,453.16,453.5,452.73,453.2,6041.0,447.8432,448.1792,447.4182,447.8827,6041.0
2023-07-14 10:30:00,453.15,453.63,451.96,452.88,4879.0,447.8333,448.3076,446.6572,447.5664,4879.0
2023-07-14 10:35:00,453.07,453.07,452.78,452.78,650.0,447.7542,447.7542,447.4676,447.4676,650.0
2023-07-14 10:40:00,452.87,453.04,452.87,453.03,1200.0,447.5566,447.7246,447.5566,447.7147,1200.0
2023-07-14 10:45:00,452.95,453.36,452.95,453.29,2100.0,447.6356,448.0408,447.6356,447.9716,2100.0
2023-07-14 10:50:00,453.25,454.29,453.25,454.09,5018.0,447.9321,448.9599,447.9321,448.7623,5018.0
2023-07-14 10:55:00,454.23,455.05,454.23,454.82,828.0,448.9006,449.711,448.9006,449.4837,828.0
2023-07-14 11:00:00,454.54,454.89,454.51,454.63,1301.0,449.207,449.5529,449.1773,449.2959,1301.0
2023-07-14 11:05:00,454.43,454.56,454.41,454.42,1114.0,449.0983,449.2267,449.0785,449.0884,1114.0
2023-07-14 11:10:00,454.46,454.46,453.69,453.69,802.0,449.1279,449.1279,448.3669,448.3669,802.0
2023-07-14 11:15:00,453.63,453.67,453.33,453.34,1021.0,448.3076,448.3472,448.0112,448.0211,1021.0
2023-07-14 11:20:00,453.47,453.47,452.8,452.99,1202.0,448.1495,448.1495,447.4874,447.6752,1202.0
2023-07-14 11:25:00,452.93,453.12,452.15,452.39,2821.0,447.6159,447.8036,446.845,447.0822,2821.0
2023-07-14 11:30:00,452.82,452.82,452.81,452.81,300.0,447.5072,447.5072,447.4973,447.4973,300.0
2023-07-14 11:35:00,452.86,453.11,452.4,452.44,7114.0,447.5467,447.7937,447.0921,447.1316,7114.0
2023-07-14 11:40:00,452.52,452.52,452.36,452.45,1000.0,447.2107,447.2107,447.0525,447.1415,1000.0
2023-07-14 11:45:00,452.44,452.61,452.28,452.47,5016.0,447.1316,447.2996,446.9735,447.1613,5016.0
2023-07-14 11:50:00,452.64,452.82,452.64,452.73,700.0,447.3293,447.5072,447.3293,447.4182,700.0
2023-07-14 11:55:00,452.6,453.21,452.59,453.21,6200.0,447.2897,447.8926,447.2799,447.8926,6200.0
2023-07-14 12:00:00,453.21,453.4,452.5,452.5,800.0,447.8926,448.0803,447.1909,447.1909,800.0
2023-07-14 12:05:00,452.6,452.6,452.5,452.5,394.0,447.2897,447.2897,447.1909,447.1909,394.0
2023-07-14 12:10:00,452.65,452.97,452.6,452.87,1500.0,447.3391,447.6554,447.2897,447.5566,1500.0
2023-07-14 12:15:00,452.89,452.89,452.88,452.88,200.0,447.5763,447.5763,447.5664,447.5664,200.0
2023-07-14 12:20:00,452.88,452.88,452.88,452.88,0.0,447.5664,447.5664,447.5664,447.5664,0.0
2023-07-14 12:25:00,452.88,452.88,452.88,452.88,0.0,447.5664,447.5664,447.5664,447.5664,0.0
2023-07-14 12:30:00,453.0,453.38,453.0,453.38,959.0,447.685,448.0606,447.685,448.0606,959.0
2023-07-14 12:35:00,453.27,453.85,453.27,453.85,871.0,447.9519,448.5251,447.9519,448.5251,871.0
2023-07-14 12:40:00,453.39,453.43,453.39,453.43,200.0,448.0705,448.11,448.0705,448.11,200.0
2023-07-14 12:45:00,453.68,454.37,453.68,454.37,4000.0,448.3571,449.039,448.3571,449.039,4000.0
2023-07-14 12:50:00,454.4,454.4,454.2,454.21,500.0,449.0686,449.0686,448.871,448.8808,500.0
2023-07-14 12:55:00,454.49,454.93,454.46,454.93,906.0,449.1576,449.5924,449.1279,449.5924,906.0
2023-07-14 13:00:00,455.02,455.02,454.66,454.75,1000.0,449.6813,449.6813,449.3256,449.4145,1000.0
2023-07-14 13:05:00,454.57,454.85,454.57,454.85,400.0,449.2366,449.5133,449.2366,449.5133,400.0
2023-07-14 13:10:00,455.0,455.0,454.9,454.93,2954.0,449.6616,449.6616,449.5627,449.5924,2954.0
2023-07-14 13:15:00,454.91,455.05,454.84,455.03,1255.0,449.5726,449.711,449.5035,449.6912,1255.0
2023-07-14 13:20:00,455.12,455.16,454.75,454.75,900.0,449.7802,449.8197,449.4145,449.4145,900.0
2023-07-14 13:25:00,454.86,454.86,454.65,454.65,500.0,449.5232,449.5232,449.3157,449.3157,500.0
2023-07-14 13:30:00,454.91,455.08,454.77,454.78,1400.0,449.5726,449.7406,449.4343,449.4442,1400.0
2023-07-14 13:35:00,454.97,455.27,454.93,455.11,500.0,449.6319,449.9284,449.5924,449.7703,500.0
2023-07-14 13:40:00,455.27,455.77,455.26,455.48,2100.0,449.9284,450.4225,449.9185,450.1359,2100.0
2023-07-14 13:45:00,455.62,456.38,455.53,456.38,2965.0,450.2743,451.0254,450.1854,451.0254,2965.0
2023-07-14 13:50:00,456.1,456.43,455.79,456.43,2002.0,450.7487,451.0748,450.4423,451.0748,2002.0
2023-07-14 13:55:00,456.36,456.63,456.22,456.22,1000.0,451.0056,451.2724,450.8673,450.8673,1000.0
2023-07-14 14:00:00,455.82,455.82,455.53,455.53,1100.0,450.472,450.472,450.1854,450.1854,1100.0
2023-07-14 14:05:00,455.7,455.82,455.7,455.82,400.0,450.3534,450.472,450.3534,450.472,400.0
2023-07-14 14:10:00,455.97,456.0,455.87,456.0,400.0,450.6202,450.6498,450.5214,450.6498,400.0
2023-07-14 14:15:00,456.03,456.91,456.03,456.84,2104.0,450.6795,451.5492,450.6795,451.48,2104.0
2023-07-14 14:20:00,457.37,457.5,457.08,457.25,4927.0,452.0038,452.1322,451.7172,451.8852,4927.0
2023-07-14 14:25:00,456.83,456.83,456.49,456.49,361.0,451.4701,451.4701,451.1341,451.1341,361.0
2023-07-14 14:30:00,456.59,456.95,456.59,456.92,500.0,451.2329,451.5887,451.2329,451.559,500.0
2023-07-14 14:35:00,456.71,456.72,456.44,456.44,1100.0,451.3515,451.3614,451.0847,451.0847,1100.0
2023-07-14 14:40:00,456.43,456.88,456.43,456.88,1507.0,451.0748,451.5195,451.0748,451.5195,1507.0
2023-07-14 14:45:00,457.0,457.0,456.24,456.35,1104.0,451.6381,451.6381,450.887,450.9957,1104.0
2023-07-14 14:50:00,456.4,457.19,456.4,457.19,2565.0,451.0451,451.8259,451.0451,451.8259,2565.0
2023-07-14 14:55:00,457.21,457.21,456.32,456.5,1000.0,451.8456,451.8456,450.9661,451.144,1000.0
2023-07-14 15:00:00,456.24,456.5,456.0,456.44,800.0,450.887,451.144,450.6498,451.0847,800.0
2023-07-14 15:05:00,456.2,456.5,456.14,456.5,900.0,450.8475,451.144,450.7882,451.144,900.0
2023-07-14 15:10:00,456.5,457.02,456.5,456.91,4253.0,451.144,451.6579,451.144,451.5492,4253.0
2023-07-14 15:15:00,457.06,457.44,457.02,457.12,2712.0,451.6974,452.0729,451.6579,451.7567,2712.0
2023-07-14 15:20:00,457.17,457.56,457.0,457.5,10802.0,451.8061,452.1915,451.6381,452.1322,10802.0
2023-07-14 15:25:00,457.5,457.6,457.32,457.53,2850.0,452.1322,452.2311,451.9544,452.1619,2850.0
2023-07-14 15:30:00,457.46,457.47,457.14,457.19,1865.0,452.0927,452.1026,451.7765,451.8259,1865.0
2023-07-14 15:35:00,457.36,457.51,457.36,457.5,2060.0,451.9939,452.1421,451.9939,452.1322,2060.0
2023-07-14 15:40:00,457.53,457.54,457.37,457.47,6479.0,452.1619,452.1718,452.0038,452.1026,6479.0
2023-07-14 15:45:00,457.48,457.6,457.13,457.31,3857.0,452.1125,452.2311,451.7666,451.9445,3857.0
2023-07-14 15:50:00,457.14,457.95,457.14,457.42,9475.0,451.7765,452.577,451.7765,452.0532,9475.0
2023-07-14 15:55:00,457.52,457.89,456.41,457.6,26406.0,452.152,452.5177,451.055,452.2311,26406.0
2023-07-17 09:30:00,458.34,460.04,458.34,460.04,3487.0,452.9624,454.6424,452.9624,454.6424,3487.0
2023-07-17 09:35:00,458.91,459.05,458.39,458.39,600.0,453.5257,453.6641,453.0118,453.0118,600.0
2023-07-17 09:40:00,459.22,459.22,458.07,458.44,900.0,453.8321,453.8321,452.6956,453.0612,900.0
2023-07-17 09:45:00,459.18,459.18,456.99,456.99,3940.0,453.7925,453.7925,451.6282,451.6282,3940.0
2023-07-17 09:50:00,457.65,457.65,456.84,456.84,900.0,452.2805,452.2805,451.48,451.48,900.0
2023-07-17 09:55:00,457.0,457.0,456.41,456.61,511.0,451.6381,451.6381,451.055,451.2527,511.0
2023-07-17 10:00:00,457.24,457.37,456.05,456.71,1100.0,451.8753,452.0038,450.6993,451.3515,1100.0
2023-07-17 10:05:00,457.3,457.44,456.65,456.94,1500.0,451.9346,452.0729,451.2922,451.5788,1500.0
2023-07-17 10:10:00,456.54,456.54,455.83,455.83,2558.0,451.1835,451.1835,450.4818,450.4818,2558.0
2023-07-17 10:15:00,456.32,457.2,456.32,456.95,3010.0,450.9661,451.8358,450.9661,451.5887,3010.0
2023-07-17 10:20:00,456.68,457.15,456.0,456.82,5525.0,451.3219,451.7863,450.6498,451.4602,5525.0
2023-07-17 10:25:00,456.38,456.67,456.33,456.66,603.0,451.0254,451.312,450.976,451.3021,603.0
2023-07-17 10:30:00,456.68,456.68,456.68,456.68,200.0,451.3219,451.3219,451.3219,451.3219,200.0
2023-07-17 10:35:00,456.97,456.97,456.62,456.92,510.0,451.6085,451.6085,451.2626,451.559,510.0
2023-07-17 10:40:00,456.95,457.19,456.82,456.91,1700.0,451.5887,451.8259,451.4602,451.5492,1700.0
2023-07-17 10:45:00,456.86,457.37,456.86,457.24,470.0,451.4998,452.0038,451.4998,451.8753,470.0
2023-07-17 10:50:00,456.73,457.45,456.73,457.42,1000.0,451.3713,452.0828,451.3713,452.0532,1000.0
2023-07-17 10:55:00,457.24,457.25,456.71,456.72,1000.0,451.8753,451.8852,451.3515,451.3614,1000.0
2023-07-17 11:00:00,456.71,456.85,456.39,456.55,1400.0,451.3515,451.4899,451.0353,451.1934,1400.0
2023-07-17 11:05:00,456.53,457.35,456.39,457.35,1100.0,451.1736,451.984,451.0353,451.984,1100.0
2023-07-17 11:10:00,457.04,457.27,456.91,457.04,1712.0,451.6776,451.9049,451.5492,451.6776,1712.0
2023-07-17 11:15:00,457.44,457.44,457.05,457.33,950.0,452.0729,452.0729,451.6875,451.9642,950.0
2023-07-17 11:20:00,457.47,457.98,457.47,457.77,1172.0,452.1026,452.6066,452.1026,452.3991,1172.0
2023-07-17 11:25:00,457.82,458.53,457.82,458.23,1628.0,452.4485,453.1502,452.4485,452.8537,1628.0
2023-07-17 11:30:00,458.93,458.93,458.73,458.89,355.0,453.5455,453.5455,453.3478,453.5059,355.0
2023-07-17 11:35:00,458.52,459.66,458.52,458.94,2200.0,453.1403,454.2669,453.1403,453.5553,2200.0
2023-07-17 11:40:00,459.06,459.22,458.31,458.31,665.0,453.6739,453.8321,452.9327,452.9327,665.0
2023-07-17 11:45:00,458.31,458.31,458.31,458.31,0.0,452.9327,452.9327,452.9327,452.9327,0.0
2023-07-17 11:50:00,458.54,459.15,458.53,458.9,2570.0,453.16,453.7629,453.1502,453.5158,2570.0
2023-07-17 11:55:00,459.21,459.21,458.36,459.11,1153.0,453.8222,453.8222,452.9822,453.7234,1153.0
2023-07-17 12:00:00,459.11,459.11,459.03,459.1,500.0,453.7234,453.7234,453.6443,453.7135,500.0
2023-07-17 12:05:00,459.1,459.11,459.1,459.11,500.0,453.7135,453.7234,453.7135,453.7234,500.0
2023-07-17 12:10:00,459.0,459.04,458.99,459.0,600.0,453.6146,453.6542,453.6048,453.6146,600.0
2023-07-17 12:15:00,458.48,458.5,458.43,458.44,400.0,453.1007,453.1205,453.0513,453.0612,400.0
2023-07-17 12:20:00,458.44,459.33,458.43,459.07,1200.0,453.0612,453.9408,453.0513,453.6838,1200.0
2023-07-17 12:25:00,459.08,459.32,459.08,459.18,1790.0,453.6937,453.9309,453.6937,453.7925,1790.0
2023-07-17 12:30:00,459.21,459.21,458.57,458.67,4333.0,453.8222,453.8222,453.1897,453.2885,4333.0
2023-07-17 12:35:00,458.89,458.89,458.48,458.48,1000.0,453.5059,453.5059,453.1007,453.1007,1000.0
2023-07-17 12:40:00,458.48,458.48,458.48,458.48,0.0,453.1007,453.1007,453.1007,453.1007,0.0
2023-07-17 12:45:00,458.14,458.14,457.58,458.03,746.0,452.7647,452.7647,452.2113,452.656,746.0
2023-07-17 12:50:00,458.1,458.29,458.09,458.18,1000.0,452.7252,452.913,452.7153,452.8043,1000.0
2023-07-17 12:55:00,458.14,458.14,458.11,458.11,300.0,452.7647,452.7647,452.7351,452.7351,300.0
2023-07-17 13:00:00,458.25,458.25,458.25,458.25,100.0,452.8734,452.8734,452.8734,452.8734,100.0
2023-07-17 13:05:00,458.11,458.11,457.66,457.66,700.0,452.7351,452.7351,452.2904,452.2904,700.0
2023-07-17 13:10:00,457.5,457.5,457.5,457.5,300.0,452.1322,452.1322,452.1322,452.1322,300.0
2023-07-17 13:15:00,457.84,458.84,457.84,458.84,1014.0,452.4683,453.4565,452.4683,453.4565,1014.0
2023-07-17 13:20:00,458.83,458.83,458.68,458.68,400.0,453.4466,453.4466,453.2984,453.2984,400.0
2023-07-17 13:25:00,459.08,459.17,458.34,458.34,1534.0,453.6937,453.7826,452.9624,452.9624,1534.0
2023-07-17 13:30:00,458.19,458.2,458.15,458.15,388.0,452.8141,452.824,452.7746,452.7746,388.0
2023-07-17 13:35:00,458.08,458.76,458.08,458.76,1409.0,452.7054,453.3775,452.7054,453.3775,1409.0
2023-07-17 13:40:00,458.76,458.76,458.76,458.76,0.0,453.3775,453.3775,453.3775,453.3775,0.0
2023-07-17 13:45:00,458.4,458.4,458.3,458.3,500.0,453.0217,453.0217,452.9229,452.9229,500.0
2023-07-17 13:50:00,458.23,458.23,457.81,457.92,900.0,452.8537,452.8537,452.4386,452.5473,900.0
2023-07-17 13:55:00,457.88,457.88,457.79,457.81,400.0,452.5078,452.5078,452.4188,452.4386,400.0
2023-07-17 14:00:00,457.81,457.81,457.81,457.81,0.0,452.4386,452.4386,452.4386,452.4386,0.0
2023-07-17 14:05:00,457.47,457.53,457.26,457.27,500.0,452.1026,452.1619,451.8951,451.9049,500.0
2023-07-17 14:10:00,457.54,457.6,457.54,457.6,789.0,452.1718,452.2311,452.1718,452.2311,789.0
2023-07-17 14:15:00,457.86,457.86,457.85,457.86,100.0,452.488,452.488,452.4781,452.488,100.0
2023-07-17 14:20:00,457.97,457.97,457.96,457.97,100.0,452.5967,452.5967,452.5868,452.5967,100.0
2023-07-17 14:25:00,458.28,458.28,458.28,458.28,113.0,452.9031,452.9031,452.9031,452.9031,113.0
2023-07-17 14:30:00,458.77,458.77,458.05,458.13,864.0,453.3873,453.3873,452.6758,452.7549,864.0
2023-07-17 14:35:00,457.92,457.92,457.91,457.92,100.0,452.5473,452.5473,452.5374,452.5473,100.0
2023-07-17 14:40:00,457.62,457.63,457.42,457.63,400.0,452.2508,452.2607,452.0532,452.2607,400.0
2023-07-17 14:45:00,457.63,457.63,457.63,457.63,0.0,452.2607,452.2607,452.2607,452.2607,0.0
2023-07-17 14:50:00,457.87,457.87,457.87,457.87,100.0,452.4979,452.4979,452.4979,452.4979,100.0
2023-07-17 14:55:00,457.98,458.02,457.98,458.02,300.0,452.6066,452.6461,452.6066,452.6461,300.0
2023-07-17 15:00:00,458.13,458.45,458.13,458.45,300.0,452.7549,453.0711,452.7549,453.0711,300.0
2023-07-17 15:05:00,458.33,458.49,458.32,458.34,750.0,452.9525,453.1106,452.9426,452.9624,750.0
2023-07-17 15:10:00,457.69,457.77,457.69,457.77,400.0,452.32,452.3991,452.32,452.3991,400.0
2023-07-17 15:15:00,457.77,458.17,457.76,458.17,527.0,452.3991,452.7944,452.3892,452.7944,527.0
2023-07-17 15:20:00,458.17,458.17,458.17,458.17,0.0,452.7944,452.7944,452.7944,452.7944,0.0
2023-07-17 15:25:00,458.53,458.53,458.5,458.5,300.0,453.1502,453.1502,453.1205,453.1205,300.0
2023-07-17 15:30:00,458.56,458.56,458.17,458.31,900.0,453.1798,453.1798,452.7944,452.9327,900.0
2023-07-17 15:35:00,458.52,458.64,458.52,458.64,405.0,453.1403,453.2589,453.1403,453.2589,405.0
2023-07-17 15:40:00,458.77,458.77,458.38,458.39,1406.0,453.3873,453.3873,453.0019,453.0118,1406.0
2023-07-17 15:45:00,458.48,458.64,458.28,458.5,1491.0,453.1007,453.2589,452.9031,453.1205,1491.0
2023-07-17 15:50:00,458.38,459.2,458.28,459.2,5358.0,453.0019,453.8123,452.9031,453.8123,5358.0
2023-07-17 15:55:00,459.35,459.35,457.77,457.79,10822.0,453.9605,453.9605,452.3991,452.4188,10822.0
2023-07-18 09:30:00,456.55,457.96,456.55,457.96,3335.0,451.1934,452.5868,451.1934,452.5868,3335.0
2023-07-18 09:35:00,458.11,458.87,457.23,457.73,1801.0,452.7351,453.4862,451.8654,452.3595,1801.0
2023-07-18 09:40:00,457.61,458.44,457.51,458.44,1300.0,452.241,453.0612,452.1421,453.0612,1300.0
2023-07-18 09:45:00,458.39,458.39,457.5,457.5,455.0,453.0118,453.0118,452.1322,452.1322,455.0
2023-07-18 09:50:00,457.9,457.9,456.69,456.69,909.0,452.5275,452.5275,451.3317,451.3317,909.0
2023-07-18 09:55:00,457.26,457.82,456.84,457.82,1141.0,451.8951,452.4485,451.48,452.4485,1141.0
2023-07-18 10:00:00,458.22,458.23,457.21,458.08,4498.0,452.8438,452.8537,451.8456,452.7054,4498.0
2023-07-18 10:05:00,458.18,458.18,457.86,457.86,908.0,452.8043,452.8043,452.488,452.488,908.0
2023-07-18 10:10:00,457.86,458.61,457.86,458.61,200.0,452.488,453.2292,452.488,453.2292,200.0
2023-07-18 10:15:00,458.38,458.89,458.25,458.25,618.0,453.0019,453.5059,452.8734,452.8734,618.0
2023-07-18 10:20:00,458.41,458.52,458.22,458.46,661.0,453.0316,453.1403,452.8438,453.081,661.0
2023-07-18 10:25:00,458.67,459.28,458.67,459.11,1138.0,453.2885,453.8914,453.2885,453.7234,1138.0
2023-07-18 10:30:00,459.13,460.04,458.51,458.51,6367.0,453.7431,454.6424,453.1304,453.1304,6367.0
2023-07-18 10:35:00,458.63,458.74,458.41,458.74,3604.0,453.249,453.3577,453.0316,453.3577,3604.0
2023-07-18 10:40:00,458.77,459.13,458.76,459.12,300.0,453.3873,453.7431,453.3775,453.7332,300.0
2023-07-18 10:45:00,459.75,459.75,459.74,459.75,100.0,454.3558,454.3558,454.346,454.3558,100.0
2023-07-18 10:50:00,460.12,460.74,460.12,460.65,777.0,454.7215,455.3342,454.7215,455.2453,777.0
2023-07-18 10:55:00,460.95,461.25,460.95,461.25,300.0,455.5418,455.8382,455.5418,455.8382,300.0
2023-07-18 11:00:00,461.26,461.4,459.97,460.12,2043.0,455.8481,455.9865,454.5733,454.7215,2043.0
2023-07-18 11:05:00,460.19,460.19,460.06,460.06,1100.0,454.7907,454.7907,454.6622,454.6622,1100.0
2023-07-18 11:10:00,460.35,460.64,460.26,460.64,300.0,454.9488,455.2354,454.8599,455.2354,300.0
2023-07-18 11:15:00,460.64,460.64,460.64,460.64,0.0,455.2354,455.2354,455.2354,455.2354,0.0
2023-07-18 11:20:00,460.2,460.65,460.15,460.17,600.0,454.8006,455.2453,454.7512,454.7709,600.0
2023-07-18 11:25:00,459.99,459.99,458.94,459.01,3640.0,454.593,454.593,453.5553,453.6245,3640.0
2023-07-18 11:30:00,459.05,459.23,458.77,458.77,500.0,453.6641,453.8419,453.3873,453.3873,500.0
2023-07-18 11:35:00,458.64,458.71,458.64,458.71,300.0,453.2589,453.328,453.2589,453.328,300.0
2023-07-18 11:40:00,458.31,458.31,458.31,458.31,100.0,452.9327,452.9327,452.9327,452.9327,100.0
2023-07-18 11:45:00,458.1,458.1,458.1,458.1,200.0,452.7252,452.7252,452.7252,452.7252,200.0
2023-07-18 11:50:00,458.31,458.31,458.1,458.1,499.0,452.9327,452.9327,452.7252,452.7252,499.0
2023-07-18 11:55:00,458.36,458.87,458.11,458.87,432.0,452.9822,453.4862,452.7351,453.4862,432.0
2023-07-18 12:00:00,458.6,459.14,458.59,459.14,500.0,453.2193,453.753,453.2095,453.753,500.0
2023-07-18 12:05:00,458.52,458.76,458.14,458.53,1908.0,453.1403,453.3775,452.7647,453.1502,1908.0
2023-07-18 12:10:00,458.5,458.5,458.49,458.5,100.0,453.1205,453.1205,453.1106,453.1205,100.0
2023-07-18 12:15:00,458.5,458.64,458.5,458.56,898.0,453.1205,453.2589,453.1205,453.1798,898.0
2023-07-18 12:20:00,458.65,458.98,458.32,458.76,1567.0,453.2687,453.5949,452.9426,453.3775,1567.0
2023-07-18 12:25:00,458.58,458.58,458.46,458.47,324.0,453.1996,453.1996,453.081,453.0909,324.0
2023-07-18 12:30:00,458.58,458.58,457.98,458.28,1563.0,453.1996,453.1996,452.6066,452.9031,1563.0
2023-07-18 12:35:00,458.05,459.02,458.05,459.02,2549.0,452.6758,453.6344,452.6758,453.6344,2549.0
2023-07-18 12:40:00,458.94,459.03,458.94,459.03,1035.0,453.5553,453.6443,453.5553,453.6443,1035.0
2023-07-18 12:45:00,458.81,458.81,458.7,458.75,921.0,453.4269,453.4269,453.3182,453.3676,921.0
2023-07-18 12:50:00,458.92,460.11,458.92,460.11,1347.0,453.5356,454.7116,453.5356,454.7116,1347.0
2023-07-18 12:55:00,460.11,460.11,460.11,460.11,0.0,454.7116,454.7116,454.7116,454.7116,0.0
2023-07-18 13:00:00,460.11,460.11,460.11,460.11,0.0,454.7116,454.7116,454.7116,454.7116,0.0
2023-07-18 13:05:00,460.19,460.46,460.19,460.46,300.0,454.7907,455.0575,454.7907,455.0575,300.0
2023-07-18 13:10:00,460.49,461.0,460.49,461.0,508.0,455.0872,455.5912,455.0872,455.5912,508.0
2023-07-18 13:15:00,460.99,461.0,460.24,460.24,1341.0,455.5813,455.5912,454.8401,454.8401,1341.0
2023-07-18 13:20:00,460.17,460.17,459.7,460.02,658.0,454.7709,454.7709,454.3064,454.6227,658.0
2023-07-18 13:25:00,459.93,460.15,459.93,460.15,1515.0,454.5337,454.7512,454.5337,454.7512,1515.0
2023-07-18 13:30:00,459.55,459.67,458.99,459.11,1012.0,454.1582,454.2768,453.6048,453.7234,1012.0
2023-07-18 13:35:00,458.87,459.29,458.87,459.28,350.0,453.4862,453.9012,453.4862,453.8914,350.0
2023-07-18 13:40:00,459.21,459.43,459.11,459.43,600.0,453.8222,454.0396,453.7234,454.0396,600.0
2023-07-18 13:45:00,459.68,459.74,459.46,459.62,646.0,454.2867,454.346,454.0692,454.2274,646.0
2023-07-18 13:50:00,459.53,459.84,459.48,459.59,600.0,454.1384,454.4448,454.089,454.1977,600.0
2023-07-18 13:55:00,459.63,459.94,459.63,459.8,400.0,454.2373,454.5436,454.2373,454.4053,400.0
2023-07-18 14:00:00,460.18,460.23,460.18,460.23,293.0,454.7808,454.8302,454.7808,454.8302,293.0
2023-07-18 14:05:00,460.23,460.73,460.17,460.73,751.0,454.8302,455.3243,454.7709,455.3243,751.0
2023-07-18 14:10:00,460.73,460.73,460.73,460.73,0.0,455.3243,455.3243,455.3243,455.3243,0.0
2023-07-18 14:15:00,460.64,460.66,460.32,460.32,600.0,455.2354,455.2552,454.9192,454.9192,600.0
2023-07-18 14:20:00,460.44,460.44,460.41,460.42,332.0,455.0377,455.0377,455.0081,455.018,332.0
2023-07-18 14:25:00,460.2,460.34,460.2,460.33,262.0,454.8006,454.9389,454.8006,454.929,262.0
2023-07-18 14:30:00,460.61,460.82,460.1,460.18,1307.0,455.2058,455.4133,454.7017,454.7808,1307.0
2023-07-18 14:35:00,459.78,459.78,459.78,459.78,100.0,454.3855,454.3855,454.3855,454.3855,100.0
2023-07-18 14:40:00,459.48,460.18,459.48,460.18,700.0,454.089,454.7808,454.089,454.7808,700.0
2023-07-18 14:45:00,460.47,460.54,460.47,460.54,300.0,455.0674,455.1366,455.0674,455.1366,300.0
2023-07-18 14:50:00,460.54,460.54,460.54,460.54,0.0,455.1366,455.1366,455.1366,455.1366,0.0
2023-07-18 14:55:00,461.01,461.01,460.82,461.0,500.0,455.6011,455.6011,455.4133,455.5912,500.0
2023-07-18 15:00:00,460.86,460.86,460.63,460.71,600.0,455.4528,455.4528,455.2255,455.3046,600.0
2023-07-18 15:05:00,460.72,461.0,460.72,461.0,660.0,455.3145,455.5912,455.3145,455.5912,660.0
2023-07-18 15:10:00,460.7,460.7,460.7,460.7,1246.0,455.2947,455.2947,455.2947,455.2947,1246.0
2023-07-18 15:15:00,461.54,461.54,461.15,461.15,1001.0,456.1248,456.1248,455.7394,455.7394,1001.0
2023-07-18 15:20:00,461.24,461.97,461.24,461.64,814.0,455.8284,456.5498,455.8284,456.2237,814.0
2023-07-18 15:25:00,461.59,461.66,461.31,461.31,973.0,456.1743,456.2434,455.8975,455.8975,973.0
2023-07-18 15:30:00,461.38,461.38,461.2,461.22,1202.0,455.9667,455.9667,455.7888,455.8086,1202.0
2023-07-18 15:35:00,461.38,461.7,460.83,460.9,4795.0,455.9667,456.283,455.4232,455.4924,4795.0
2023-07-18 15:40:00,461.52,461.72,461.41,461.72,906.0,456.1051,456.3027,455.9964,456.3027,906.0
2023-07-18 15:45:00,461.88,462.62,461.64,462.15,4265.0,456.4609,457.1922,456.2237,456.7277,4265.0
2023-07-18 15:50:00,462.14,462.18,461.81,462.17,3153.0,456.7178,456.7573,456.3917,456.7474,3153.0
2023-07-18 15:55:00,462.13,462.13,461.47,461.98,15733.0,456.7079,456.7079,456.0557,456.5597,15733.0
2023-07-19 09:30:00,461.02,462.03,459.35,460.04,5359.0,455.6109,456.6091,453.9605,454.6424,5359.0
2023-07-19 09:35:00,459.13,459.73,457.19,457.19,1568.0,453.7431,454.3361,451.8259,451.8259,1568.0
2023-07-19 09:40:00,458.03,459.05,458.02,459.05,200.0,452.656,453.6641,452.6461,453.6641,200.0
2023-07-19 09:45:00,457.41,457.66,456.35,456.59,720.0,452.0433,452.2904,450.9957,451.2329,720.0
2023-07-19 09:50:00,457.83,458.03,456.39,456.39,1781.0,452.4584,452.656,451.0353,451.0353,1781.0
2023-07-19 09:55:00,456.58,457.76,456.58,457.32,1284.0,451.223,452.3892,451.223,451.9544,1284.0
2023-07-19 10:00:00,457.1,457.58,455.82,456.47,1500.0,451.7369,452.2113,450.472,451.1143,1500.0
2023-07-19 10:05:00,455.53,456.2,455.52,455.8,1260.0,450.1854,450.8475,450.1755,450.4522,1260.0
2023-07-19 10:10:00,455.88,456.39,455.81,456.39,813.0,450.5312,451.0353,450.4621,451.0353,813.0
2023-07-19 10:15:00,456.55,456.99,456.55,456.65,500.0,451.1934,451.6282,451.1934,451.2922,500.0
2023-07-19 10:20:00,456.4,457.65,456.4,457.64,1730.0,451.0451,452.2805,451.0451,452.2706,1730.0
2023-07-19 10:25:00,457.02,457.02,456.79,456.79,400.0,451.6579,451.6579,451.4306,451.4306,400.0
2023-07-19 10:30:00,457.02,457.02,455.73,455.74,2651.0,451.6579,451.6579,450.383,450.3929,2651.0
2023-07-19 10:35:00,455.35,455.35,454.56,454.73,4096.0,450.0075,450.0075,449.2267,449.3947,4096.0
2023-07-19 10:40:00,455.27,455.44,454.92,455.44,900.0,449.9284,450.0964,449.5825,450.0964,900.0
2023-07-19 10:45:00,455.31,455.32,455.09,455.27,3165.0,449.9679,449.9778,449.7505,449.9284,3165.0
2023-07-19 10:50:00,455.62,456.23,455.62,455.69,600.0,450.2743,450.8771,450.2743,450.3435,600.0
2023-07-19 10:55:00,455.27,456.33,455.19,455.85,3779.0,449.9284,450.976,449.8493,450.5016,3779.0
2023-07-19 11:00:00,455.93,456.2,455.8,455.98,3883.0,450.5807,450.8475,450.4522,450.6301,3883.0
2023-07-19 11:05:00,456.06,456.27,455.97,455.98,400.0,450.7091,450.9167,450.6202,450.6301,400.0
2023-07-19 11:10:00,456.0,456.0,455.35,455.35,300.0,450.6498,450.6498,450.0075,450.0075,300.0
2023-07-19 11:15:00,455.95,455.95,455.94,455.95,100.0,450.6004,450.6004,450.5905,450.6004,100.0
2023-07-19 11:20:00,455.77,455.77,455.1,455.27,2044.0,450.4225,450.4225,449.7604,449.9284,2044.0
2023-07-19 11:25:00,455.27,455.62,455.1,455.17,4683.0,449.9284,450.2743,449.7604,449.8296,4683.0
2023-07-19 11:30:00,455.16,455.77,455.16,455.55,2423.0,449.8197,450.4225,449.8197,450.2051,2423.0
2023-07-19 11:35:00,455.71,455.71,454.71,454.71,3502.0,450.3632,450.3632,449.375,449.375,3502.0
2023-07-19 11:40:00,454.78,454.78,454.25,454.25,975.0,449.4442,449.4442,448.9204,448.9204,975.0
2023-07-19 11:45:00,454.51,454.87,454.25,454.72,800.0,449.1773,449.5331,448.9204,449.3849,800.0
2023-07-19 11:50:00,454.93,454.93,454.65,454.66,508.0,449.5924,449.5924,449.3157,449.3256,508.0
2023-07-19 11:55:00,454.96,454.96,454.59,454.87,904.0,449.622,449.622,449.2564,449.5331,904.0
2023-07-19 12:00:00,455.08,455.08,454.5,454.66,1689.0,449.7406,449.7406,449.1674,449.3256,1689.0
2023-07-19 12:05:00,454.63,454.63,454.22,454.23,900.0,449.2959,449.2959,448.8907,448.9006,900.0
2023-07-19 12:10:00,454.54,454.74,454.46,454.74,409.0,449.207,449.4046,449.1279,449.4046,409.0
2023-07-19 12:15:00,454.89,455.1,454.81,454.83,1624.0,449.5529,449.7604,449.4738,449.4936,1624.0
2023-07-19 12:20:00,454.86,454.86,454.41,454.5,541.0,449.5232,449.5232,449.0785,449.1674,541.0
2023-07-19 12:25:00,454.5,455.0,454.19,454.88,1754.0,449.1674,449.6616,448.8611,449.543,1754.0
2023-07-19 12:30:00,454.68,454.68,454.64,454.65,200.0,449.3453,449.3453,449.3058,449.3157,200.0
2023-07-19 12:35:00,454.66,454.66,454.26,454.26,402.0,449.3256,449.3256,448.9303,448.9303,402.0
2023-07-19 12:40:00,454.59,455.04,454.59,455.04,1731.0,449.2564,449.7011,449.2564,449.7011,1731.0
2023-07-19 12:45:00,454.73,454.73,454.44,454.44,1435.0,449.3947,449.3947,449.1081,449.1081,1435.0
2023-07-19 12:50:00,454.44,454.44,453.91,453.92,4987.0,449.1081,449.1081,448.5844,448.5942,4987.0
2023-07-19 12:55:00,453.93,453.94,453.5,453.5,2096.0,448.6041,448.614,448.1792,448.1792,2096.0
2023-07-19 13:00:00,453.39,453.57,453.29,453.5,3146.0,448.0705,448.2484,447.9716,448.1792,3146.0
2023-07-19 13:05:00,453.55,454.5,453.22,454.5,2649.0,448.2286,449.1674,447.9025,449.1674,2649.0
2023-07-19 13:10:00,454.38,454.82,454.38,454.67,2981.0,449.0488,449.4837,449.0488,449.3354,2981.0
2023-07-19 13:15:00,454.69,455.02,454.52,455.02,900.0,449.3552,449.6813,449.1872,449.6813,900.0
2023-07-19 13:20:00,455.1,455.46,455.09,455.46,300.0,449.7604,450.1162,449.7505,450.1162,300.0
2023-07-19 13:25:00,455.95,455.95,455.73,455.73,2019.0,450.6004,450.6004,450.383,450.383,2019.0
2023-07-19 13:30:00,455.47,455.62,455.44,455.44,300.0,450.1261,450.2743,450.0964,450.0964,300.0
2023-07-19 13:35:00,455.45,455.6,455.34,455.58,700.0,450.1063,450.2545,449.9976,450.2348,700.0
2023-07-19 13:40:00,455.3,455.39,455.04,455.39,1100.0,449.9581,450.047,449.7011,450.047,1100.0
2023-07-19 13:45:00,455.5,455.98,455.5,455.92,900.0,450.1557,450.6301,450.1557,450.5708,900.0
2023-07-19 13:50:00,455.56,455.61,455.56,455.61,200.0,450.215,450.2644,450.215,450.2644,200.0
2023-07-19 13:55:00,455.31,455.51,455.31,455.48,400.0,449.9679,450.1656,449.9679,450.1359,400.0
2023-07-19 14:00:00,455.57,455.88,455.57,455.88,600.0,450.2249,450.5312,450.2249,450.5312,600.0
2023-07-19 14:05:00,456.05,456.05,455.62,455.9,537.0,450.6993,450.6993,450.2743,450.551,537.0
2023-07-19 14:10:00,455.69,455.78,455.31,455.31,400.0,450.3435,450.4324,449.9679,449.9679,400.0
2023-07-19 14:15:00,455.33,455.43,454.72,454.72,3754.0,449.9877,450.0865,449.3849,449.3849,3754.0
2023-07-19 14:20:00,454.34,454.59,454.34,454.58,800.0,449.0093,449.2564,449.0093,449.2465,800.0
2023-07-19 14:25:00,454.59,454.8,454.43,454.8,3510.0,449.2564,449.4639,449.0983,449.4639,3510.0
2023-07-19 14:30:00,455.0,455.24,454.76,454.76,1879.0,449.6616,449.8988,449.4244,449.4244,1879.0
2023-07-19 14:35:00,454.77,454.78,454.76,454.78,300.0,449.4343,449.4442,449.4244,449.4442,300.0
2023-07-19 14:40:00,454.76,454.99,454.65,454.99,300.0,449.4244,449.6517,449.3157,449.6517,300.0
2023-07-19 14:45:00,454.89,454.89,454.7,454.71,488.0,449.5529,449.5529,449.3651,449.375,488.0
2023-07-19 14:50:00,454.35,454.35,454.12,454.12,200.0,449.0192,449.0192,448.7919,448.7919,200.0
2023-07-19 14:55:00,454.26,454.54,454.26,454.54,800.0,448.9303,449.207,448.9303,449.207,800.0
2023-07-19 15:00:00,454.87,455.0,454.73,454.98,1000.0,449.5331,449.6616,449.3947,449.6418,1000.0
2023-07-19 15:05:00,455.02,455.17,455.02,455.13,700.0,449.6813,449.8296,449.6813,449.79,700.0
2023-07-19 15:10:00,455.35,455.35,454.71,455.05,1510.0,450.0075,450.0075,449.375,449.711,1510.0
2023-07-19 15:15:00,455.1,455.26,454.99,455.14,934.0,449.7604,449.9185,449.6517,449.7999,934.0
2023-07-19 15:20:00,455.27,455.27,455.02,455.02,300.0,449.9284,449.9284,449.6813,449.6813,300.0
2023-07-19 15:25:00,455.19,455.42,455.19,455.42,600.0,449.8493,450.0766,449.8493,450.0766,600.0
2023-07-19 15:30:00,455.28,455.68,455.12,455.68,1521.0,449.9383,450.3336,449.7802,450.3336,1521.0
2023-07-19 15:35:00,455.13,455.13,455.12,455.13,100.0,449.79,449.79,449.7802,449.79,100.0
2023-07-19 15:40:00,455.46,455.72,455.4,455.4,4590.0,450.1162,450.3731,450.0569,450.0569,4590.0
2023-07-19 15:45:00,455.35,455.42,455.02,455.16,1941.0,450.0075,450.0766,449.6813,449.8197,1941.0
2023-07-19 15:50:00,455.16,455.32,454.8,454.8,7866.0,449.8197,449.9778,449.4639,449.4639,7866.0
2023-07-19 15:55:00,454.88,454.88,454.21,454.26,21352.0,449.543,449.543,448.8808,448.9303,21352.0
2023-07-20 09:30:00,456.45,456.45,455.72,455.72,2415.0,451.0946,451.0946,450.3731,450.3731,2415.0
2023-07-20 09:35:00,455.72,455.72,455.72,455.72,0.0,450.3731,450.3731,450.3731,450.3731,0.0
2023-07-20 09:40:00,454.84,454.84,452.01,452.63,3171.0,449.5035,449.5035,446.7067,447.3194,3171.0
2023-07-20 09:45:00,452.01,453.06,452.01,453.06,1405.0,446.7067,447.7443,446.7067,447.7443,1405.0
2023-07-20 09:50:00,454.58,454.66,454.42,454.66,800.0,449.2465,449.3256,449.0884,449.3256,800.0
2023-07-20 09:55:00,454.41,454.92,454.41,454.92,300.0,449.0785,449.5825,449.0785,449.5825,300.0
2023-07-20 10:00:00,455.28,455.31,454.39,454.39,800.0,449.9383,449.9679,449.0587,449.0587,800.0
2023-07-20 10:05:00,454.46,455.42,454.42,454.52,2325.0,449.1279,450.0766,449.0884,449.1872,2325.0
2023-07-20 10:10:00,453.86,453.99,453.0,453.0,500.0,448.5349,448.6634,447.685,447.685,500.0
2023-07-20 10:15:00,452.91,452.92,451.56,451.74,852.0,447.5961,447.606,446.2619,446.4398,852.0
2023-07-20 10:20:00,452.18,452.19,451.72,451.72,873.0,446.8747,446.8845,446.4201,446.4201,873.0
2023-07-20 10:25:00,452.1,452.44,451.82,452.44,932.0,446.7956,447.1316,446.5189,447.1316,932.0
2023-07-20 10:30:00,452.92,452.93,452.89,452.89,300.0,447.606,447.6159,447.5763,447.5763,300.0
2023-07-20 10:35:00,453.05,453.87,453.05,453.4,2450.0,447.7345,448.5448,447.7345,448.0803,2450.0
2023-07-20 10:40:00,453.07,453.29,453.05,453.05,300.0,447.7542,447.9716,447.7345,447.7345,300.0
2023-07-20 10:45:00,452.93,453.37,452.93,453.33,600.0,447.6159,448.0507,447.6159,448.0112,600.0
2023-07-20 10:50:00,453.36,453.96,453.36,453.76,401.0,448.0408,448.6338,448.0408,448.4361,401.0
2023-07-20 10:55:00,453.76,453.76,453.45,453.45,313.0,448.4361,448.4361,448.1298,448.1298,313.0
2023-07-20 11:00:00,453.16,453.48,453.16,453.41,600.0,447.8432,448.1594,447.8432,448.0902,600.0
2023-07-20 11:05:00,453.43,453.99,453.22,453.99,800.0,448.11,448.6634,447.9025,448.6634,800.0
2023-07-20 11:10:00,453.91,454.15,453.91,454.15,400.0,448.5844,448.8215,448.5844,448.8215,400.0
2023-07-20 11:15:00,453.97,453.97,453.22,453.23,1472.0,448.6437,448.6437,447.9025,447.9123,1472.0
2023-07-20 11:20:00,453.42,453.81,453.41,453.81,600.0,448.1001,448.4855,448.0902,448.4855,600.0
2023-07-20 11:25:00,453.48,453.93,453.46,453.69,600.0,448.1594,448.6041,448.1396,448.3669,600.0
2023-07-20 11:30:00,453.48,453.48,453.45,453.45,200.0,448.1594,448.1594,448.1298,448.1298,200.0
2023-07-20 11:35:00,453.53,454.52,453.53,454.52,1638.0,448.2088,449.1872,448.2088,449.1872,1638.0
2023-07-20 11:40:00,454.55,454.56,454.15,454.48,650.0,449.2169,449.2267,448.8215,449.1477,650.0
2023-07-20 11:45:00,454.31,454.34,454.31,454.34,302.0,448.9797,449.0093,448.9797,449.0093,302.0
2023-07-20 11:50:00,454.36,454.6,454.23,454.23,1010.0,449.0291,449.2663,448.9006,448.9006,1010.0
2023-07-20 11:55:00,454.18,454.22,454.18,454.22,200.0,448.8512,448.8907,448.8512,448.8907,200.0
2023-07-20 12:00:00,454.2,454.65,454.19,454.65,300.0,448.871,449.3157,448.8611,449.3157,300.0
2023-07-20 12:05:00,454.64,454.64,454.44,454.45,300.0,449.3058,449.3058,449.1081,449.118,300.0
2023-07-20 12:10:00,454.53,454.54,454.53,454.54,200.0,449.1971,449.207,449.1971,449.207,200.0
2023-07-20 12:15:00,454.76,454.76,454.76,454.76,100.0,449.4244,449.4244,449.4244,449.4244,100.0
2023-07-20 12:20:00,455.09,455.15,455.02,455.02,900.0,449.7505,449.8098,449.6813,449.6813,900.0
2023-07-20 12:25:00,455.07,455.07,455.01,455.01,300.0,449.7308,449.7308,449.6715,449.6715,300.0
2023-07-20 12:30:00,454.98,455.03,454.42,454.66,900.0,449.6418,449.6912,449.0884,449.3256,900.0
2023-07-20 12:35:00,454.5,454.57,454.25,454.56,803.0,449.1674,449.2366,448.9204,449.2267,803.0
2023-07-20 12:40:00,454.44,454.44,454.21,454.33,400.0,449.1081,449.1081,448.8808,448.9994,400.0
2023-07-20 12:45:00,454.29,454.8,454.29,454.75,900.0,448.9599,449.4639,448.9599,449.4145,900.0
2023-07-20 12:50:00,454.89,455.1,454.88,454.9,400.0,449.5529,449.7604,449.543,449.5627,400.0
2023-07-20 12:55:00,455.25,455.91,455.16,455.91,1775.0,449.9086,450.5609,449.8197,450.5609,1775.0
2023-07-20 13:00:00,455.68,455.86,455.4,455.4,500.0,450.3336,450.5115,450.0569,450.0569,500.0
2023-07-20 13:05:00,455.59,456.64,455.59,456.24,3021.0,450.2447,451.2823,450.2447,450.887,3021.0
2023-07-20 13:10:00,456.36,456.9,456.25,456.73,1522.0,451.0056,451.5393,450.8969,451.3713,1522.0
2023-07-20 13:15:00,456.89,457.41,456.58,457.4,8888.0,451.5294,452.0433,451.223,452.0334,8888.0
2023-07-20 13:20:00,457.74,458.34,457.29,457.61,4000.0,452.3694,452.9624,451.9247,452.241,4000.0
2023-07-20 13:25:00,458.0,458.06,457.82,458.06,919.0,452.6264,452.6857,452.4485,452.6857,919.0
2023-07-20 13:30:00,458.25,458.3,457.8,458.0,3971.0,452.8734,452.9229,452.4287,452.6264,3971.0
2023-07-20 13:35:00,458.23,458.4,457.87,458.0,4197.0,452.8537,453.0217,452.4979,452.6264,4197.0
2023-07-20 13:40:00,458.01,458.19,458.01,458.19,300.0,452.6363,452.8141,452.6363,452.8141,300.0
2023-07-20 13:45:00,458.18,458.34,457.44,458.05,20014.0,452.8043,452.9624,452.0729,452.6758,20014.0
2023-07-20 13:50:00,457.96,458.25,457.12,457.12,4080.0,452.5868,452.8734,451.7567,451.7567,4080.0
2023-07-20 13:55:00,456.96,456.96,456.56,456.59,1224.0,451.5986,451.5986,451.2033,451.2329,1224.0
2023-07-20 14:00:00,456.61,456.9,456.58,456.58,2523.0,451.2527,451.5393,451.223,451.223,2523.0
2023-07-20 14:05:00,456.48,457.23,456.24,457.23,2612.0,451.1242,451.8654,450.887,451.8654,2612.0
2023-07-20 14:10:00,456.71,456.71,456.41,456.69,900.0,451.3515,451.3515,451.055,451.3317,900.0
2023-07-20 14:15:00,456.73,456.73,456.2,456.2,800.0,451.3713,451.3713,450.8475,450.8475,800.0
2023-07-20 14:20:00,456.01,456.22,455.83,455.83,1424.0,450.6597,450.8673,450.4818,450.4818,1424.0
2023-07-20 14:25:00,455.8,456.0,454.29,454.72,5464.0,450.4522,450.6498,448.9599,449.3849,5464.0
2023-07-20 14:30:00,454.85,455.1,454.64,454.81,1872.0,449.5133,449.7604,449.3058,449.4738,1872.0
2023-07-20 14:35:00,455.0,455.63,454.99,455.39,2127.0,449.6616,450.2842,449.6517,450.047,2127.0
2023-07-20 14:40:00,455.41,455.41,454.79,454.79,2100.0,450.0668,450.0668,449.454,449.454,2100.0
2023-07-20 14:45:00,455.07,455.21,454.85,454.86,1380.0,449.7308,449.8691,449.5133,449.5232,1380.0
2023-07-20 14:50:00,455.4,455.69,455.24,455.5,2741.0,450.0569,450.3435,449.8988,450.1557,2741.0
2023-07-20 14:55:00,455.16,455.43,455.02,455.05,1294.0,449.8197,450.0865,449.6813,449.711,1294.0
2023-07-20 15:00:00,454.93,455.12,454.6,454.61,1478.0,449.5924,449.7802,449.2663,449.2761,1478.0
2023-07-20 15:05:00,454.94,455.32,454.93,455.15,1000.0,449.6023,449.9778,449.5924,449.8098,1000.0
2023-07-20 15:10:00,455.27,455.75,455.25,455.64,1170.0,449.9284,450.4028,449.9086,450.2941,1170.0
2023-07-20 15:15:00,455.82,456.0,455.77,456.0,1200.0,450.472,450.6498,450.4225,450.6498,1200.0
2023-07-20 15:20:00,455.9,456.85,455.9,456.39,2510.0,450.551,451.4899,450.551,451.0353,2510.0
2023-07-20 15:25:00,456.74,456.93,456.6,456.71,800.0,451.3812,451.5689,451.2428,451.3515,800.0
2023-07-20 15:30:00,456.83,457.43,456.83,456.9,1900.0,451.4701,452.0631,451.4701,451.5393,1900.0
2023-07-20 15:35:00,456.87,456.87,456.41,456.44,2300.0,451.5096,451.5096,451.055,451.0847,2300.0
2023-07-20 15:40:00,456.51,456.76,456.48,456.76,2412.0,451.1539,451.4009,451.1242,451.4009,2412.0
2023-07-20 15:45:00,456.53,457.04,456.43,456.66,2381.0,451.1736,451.6776,451.0748,451.3021,2381.0
2023-07-20 15:50:00,457.18,457.85,457.01,457.85,3241.0,451.816,452.4781,451.648,452.4781,3241.0
2023-07-20 15:55:00,457.81,458.1,457.15,457.87,19316.0,452.4386,452.7252,451.7863,452.4979,19316.0
2023-07-21 09:30:00,456.65,456.65,455.03,455.71,8914.0,451.2922,451.2922,449.6912,450.3632,8914.0
2023-07-21 09:35:00,456.6,456.91,456.59,456.91,611.0,451.2428,451.5492,451.2329,451.5492,611.0
2023-07-21 09:40:00,456.82,456.9,456.82,456.9,224.0,451.4602,451.5393,451.4602,451.5393,224.0
2023-07-21 09:45:00,457.12,457.12,457.12,457.12,100.0,451.7567,451.7567,451.7567,451.7567,100.0
2023-07-21 09:50:00,457.83,458.03,457.13,457.25,1097.0,452.4584,452.656,451.7666,451.8852,1097.0
2023-07-21 09:55:00,458.13,458.13,457.34,457.34,555.0,452.7549,452.7549,451.9741,451.9741,555.0
2023-07-21 10:00:00,457.18,457.61,457.18,457.57,653.0,451.816,452.241,451.816,452.2014,653.0
2023-07-21 10:05:00,457.21,457.21,457.21,457.21,196.0,451.8456,451.8456,451.8456,451.8456,196.0
2023-07-21 10:10:00,457.58,457.69,457.36,457.69,500.0,452.2113,452.32,451.9939,452.32,500.0
2023-07-21 10:15:00,457.74,457.77,456.77,456.77,601.0,452.3694,452.3991,451.4108,451.4108,601.0
2023-07-21 10:20:00,457.06,457.06,456.97,456.97,200.0,451.6974,451.6974,451.6085,451.6085,200.0
2023-07-21 10:25:00,456.21,456.21,456.21,456.21,100.0,450.8574,450.8574,450.8574,450.8574,100.0
2023-07-21 10:30:00,456.07,456.73,456.07,456.33,1729.0,450.719,451.3713,450.719,450.976,1729.0
2023-07-21 10:35:00,456.67,456.95,456.55,456.55,1611.0,451.312,451.5887,451.1934,451.1934,1611.0
2023-07-21 10:40:00,457.04,457.04,457.04,457.04,100.0,451.6776,451.6776,451.6776,451.6776,100.0
2023-07-21 10:45:00,457.34,457.38,457.34,457.38,322.0,451.9741,452.0136,451.9741,452.0136,322.0
2023-07-21 10:50:00,457.09,457.42,457.04,457.42,927.0,451.7271,452.0532,451.6776,452.0532,927.0
2023-07-21 10:55:00,457.17,457.39,457.12,457.39,320.0,451.8061,452.0235,451.7567,452.0235,320.0
2023-07-21 11:00:00,457.62,458.0,457.6,457.6,705.0,452.2508,452.6264,452.2311,452.2311,705.0
2023-07-21 11:05:00,457.99,458.16,457.89,457.98,1321.0,452.6165,452.7845,452.5177,452.6066,1321.0
2023-07-21 11:10:00,457.88,458.0,457.87,457.87,500.0,452.5078,452.6264,452.4979,452.4979,500.0
2023-07-21 11:15:00,457.96,458.36,457.78,457.78,2528.0,452.5868,452.9822,452.409,452.409,2528.0
2023-07-21 11:20:00,457.29,457.29,456.74,456.74,200.0,451.9247,451.9247,451.3812,451.3812,200.0
2023-07-21 11:25:00,456.67,456.67,456.67,456.67,287.0,451.312,451.312,451.312,451.312,287.0
2023-07-21 11:30:00,457.03,457.58,457.03,457.58,500.0,451.6678,452.2113,451.6678,452.2113,500.0
2023-07-21 11:35:00,457.67,458.18,457.62,457.62,1127.0,452.3002,452.8043,452.2508,452.2508,1127.0
2023-07-21 11:40:00,457.86,457.86,457.14,457.14,1298.0,452.488,452.488,451.7765,451.7765,1298.0
2023-07-21 11:45:00,457.2,458.0,457.2,458.0,808.0,451.8358,452.6264,451.8358,452.6264,808.0
2023-07-21 11:50:00,458.0,458.0,458.0,458.0,0.0,452.6264,452.6264,452.6264,452.6264,0.0
2023-07-21 11:55:00,458.0,458.0,458.0,458.0,0.0,452.6264,452.6264,452.6264,452.6264,0.0
2023-07-21 12:00:00,457.82,457.82,457.82,457.82,100.0,452.4485,452.4485,452.4485,452.4485,100.0
2023-07-21 12:05:00,457.91,457.91,457.77,457.77,250.0,452.5374,452.5374,452.3991,452.3991,250.0
2023-07-21 12:10:00,457.68,457.68,457.42,457.55,641.0,452.3101,452.3101,452.0532,452.1817,641.0
2023-07-21 12:15:00,457.17,457.3,457.17,457.3,200.0,451.8061,451.9346,451.8061,451.9346,200.0
2023-07-21 12:20:00,457.31,458.29,457.31,458.11,1038.0,451.9445,452.913,451.9445,452.7351,1038.0
2023-07-21 12:25:00,457.86,457.86,457.0,457.0,1000.0,452.488,452.488,451.6381,451.6381,1000.0
2023-07-21 12:30:00,457.15,457.3,456.61,456.61,2900.0,451.7863,451.9346,451.2527,451.2527,2900.0
2023-07-21 12:35:00,456.52,456.72,456.46,456.7,1571.0,451.1637,451.3614,451.1044,451.3416,1571.0
2023-07-21 12:40:00,456.7,457.0,456.7,457.0,500.0,451.3416,451.6381,451.3416,451.6381,500.0
2023-07-21 12:45:00,457.34,457.55,457.2,457.53,500.0,451.9741,452.1817,451.8358,452.1619,500.0
2023-07-21 12:50:00,457.57,457.71,457.57,457.71,300.0,452.2014,452.3398,452.2014,452.3398,300.0
2023-07-21 12:55:00,457.71,457.87,457.71,457.87,218.0,452.3398,452.4979,452.3398,452.4979,218.0
2023-07-21 13:00:00,458.1,458.1,458.1,458.1,200.0,452.7252,452.7252,452.7252,452.7252,200.0
2023-07-21 13:05:00,458.23,458.5,458.22,458.5,2000.0,452.8537,453.1205,452.8438,453.1205,2000.0
2023-07-21 13:10:00,458.7,459.84,458.67,459.56,1400.0,453.3182,454.4448,453.2885,454.1681,1400.0
2023-07-21 13:15:00,460.17,460.18,460.09,460.18,1200.0,454.7709,454.7808,454.6919,454.7808,1200.0
2023-07-21 13:20:00,459.94,459.94,459.55,459.56,500.0,454.5436,454.5436,454.1582,454.1681,500.0
2023-07-21 13:25:00,459.39,459.91,459.39,459.91,504.0,454.0001,454.514,454.0001,454.514,504.0
2023-07-21 13:30:00,459.5,459.62,459.5,459.62,200.0,454.1088,454.2274,454.1088,454.2274,200.0
2023-07-21 13:35:00,459.75,460.02,459.66,459.66,1934.0,454.3558,454.6227,454.2669,454.2669,1934.0
2023-07-21 13:40:00,459.56,459.56,459.36,459.36,700.0,454.1681,454.1681,453.9704,453.9704,700.0
2023-07-21 13:45:00,459.2,459.39,459.19,459.39,200.0,453.8123,454.0001,453.8024,454.0001,200.0
2023-07-21 13:50:00,459.54,460.01,459.32,459.7,3825.0,454.1483,454.6128,453.9309,454.3064,3825.0
2023-07-21 13:55:00,459.7,459.7,459.7,459.7,0.0,454.3064,454.3064,454.3064,454.3064,0.0
2023-07-21 14:00:00,459.27,459.27,458.4,458.4,500.0,453.8815,453.8815,453.0217,453.0217,500.0
2023-07-21 14:05:00,458.49,458.53,458.34,458.35,591.0,453.1106,453.1502,452.9624,452.9723,591.0
2023-07-21 14:10:00,458.5,458.5,458.0,458.16,1724.0,453.1205,453.1205,452.6264,452.7845,1724.0
2023-07-21 14:15:00,458.14,458.64,458.13,458.64,200.0,452.7647,453.2589,452.7549,453.2589,200.0
2023-07-21 14:20:00,458.46,458.46,458.04,458.04,600.0,453.081,453.081,452.6659,452.6659,600.0
2023-07-21 14:25:00,458.19,458.19,458.19,458.19,100.0,452.8141,452.8141,452.8141,452.8141,100.0
2023-07-21 14:30:00,458.67,458.67,458.19,458.24,400.0,453.2885,453.2885,452.8141,452.8636,400.0
2023-07-21 14:35:00,458.2,458.4,458.19,458.4,262.0,452.824,453.0217,452.8141,453.0217,262.0
2023-07-21 14:40:00,458.13,458.13,458.13,458.13,100.0,452.7549,452.7549,452.7549,452.7549,100.0
2023-07-21 14:45:00,458.13,458.13,458.13,458.13,0.0,452.7549,452.7549,452.7549,452.7549,0.0
2023-07-21 14:50:00,458.06,458.61,458.05,458.47,1000.0,452.6857,453.2292,452.6758,453.0909,1000.0
2023-07-21 14:55:00,458.31,458.31,458.06,458.13,900.0,452.9327,452.9327,452.6857,452.7549,900.0
2023-07-21 15:00:00,457.74,457.91,457.74,457.91,204.0,452.3694,452.5374,452.3694,452.5374,204.0
2023-07-21 15:05:00,457.91,457.91,457.91,457.91,0.0,452.5374,452.5374,452.5374,452.5374,0.0
2023-07-21 15:10:00,457.42,457.88,457.42,457.88,200.0,452.0532,452.5078,452.0532,452.5078,200.0
2023-07-21 15:15:00,458.4,458.41,458.4,458.4,106.0,453.0217,453.0316,453.0217,453.0217,106.0
2023-07-21 15:20:00,458.3,458.39,458.18,458.39,873.0,452.9229,453.0118,452.8043,453.0118,873.0
2023-07-21 15:25:00,458.28,458.28,458.1,458.1,300.0,452.9031,452.9031,452.7252,452.7252,300.0
2023-07-21 15:30:00,458.59,458.68,458.59,458.68,200.0,453.2095,453.2984,453.2095,453.2984,200.0
2023-07-21 15:35:00,458.55,458.93,458.55,458.68,1744.0,453.1699,453.5455,453.1699,453.2984,1744.0
2023-07-21 15:40:00,458.75,458.75,458.41,458.41,400.0,453.3676,453.3676,453.0316,453.0316,400.0
2023-07-21 15:45:00,458.29,458.62,458.29,458.41,1700.0,452.913,453.2391,452.913,453.0316,1700.0
2023-07-21 15:50:00,458.29,458.88,458.11,458.8,3116.0,452.913,453.4961,452.7351,453.417,3116.0
2023-07-21 15:55:00,458.57,458.61,457.72,457.74,7422.0,453.1897,453.2292,452.3497,452.3694,7422.0
2023-07-24 09:30:00,457.09,457.09,456.81,456.81,1897.0,451.7271,451.7271,451.4503,451.4503,1897.0
2023-07-24 09:35:00,458.82,459.75,458.6,459.72,600.0,453.4368,454.3558,453.2193,454.3262,600.0
2023-07-24 09:40:00,459.72,460.37,458.84,459.42,2900.0,454.3262,454.9686,453.4565,454.0297,2900.0
2023-07-24 09:45:00,458.61,458.75,458.33,458.75,300.0,453.2292,453.3676,452.9525,453.3676,300.0
2023-07-24 09:50:00,458.28,460.22,458.0,459.49,2069.0,452.9031,454.8203,452.6264,454.0989,2069.0
2023-07-24 09:55:00,459.62,459.62,458.33,459.04,1400.0,454.2274,454.2274,452.9525,453.6542,1400.0
2023-07-24 10:00:00,459.48,459.98,459.01,459.01,950.0,454.089,454.5831,453.6245,453.6245,950.0
2023-07-24 10:05:00,458.46,458.73,458.29,458.73,600.0,453.081,453.3478,452.913,453.3478,600.0
2023-07-24 10:10:00,458.34,458.34,458.34,458.34,200.0,452.9624,452.9624,452.9624,452.9624,200.0
2023-07-24 10:15:00,458.17,458.21,458.16,458.21,200.0,452.7944,452.8339,452.7845,452.8339,200.0
2023-07-24 10:20:00,457.73,458.02,457.4,457.4,851.0,452.3595,452.6461,452.0334,452.0334,851.0
2023-07-24 10:25:00,457.24,457.94,457.04,457.04,1030.0,451.8753,452.5671,451.6776,451.6776,1030.0
2023-07-24 10:30:00,457.06,457.06,455.66,456.45,900.0,451.6974,451.6974,450.3138,451.0946,900.0
2023-07-24 10:35:00,456.77,456.99,456.36,456.64,1166.0,451.4108,451.6282,451.0056,451.2823,1166.0
2023-07-24 10:40:00,455.99,456.42,455.58,456.42,1887.0,450.64,451.0649,450.2348,451.0649,1887.0
2023-07-24 10:45:00,456.42,456.42,456.42,456.42,0.0,451.0649,451.0649,451.0649,451.0649,0.0
2023-07-24 10:50:00,456.72,456.72,456.52,456.72,956.0,451.3614,451.3614,451.1637,451.3614,956.0
2023-07-24 10:55:00,456.49,456.6,455.86,456.6,1718.0,451.1341,451.2428,450.5115,451.2428,1718.0
2023-07-24 11:00:00,455.93,455.93,455.78,455.78,1505.0,450.5807,450.5807,450.4324,450.4324,1505.0
2023-07-24 11:05:00,456.08,456.08,455.74,456.07,600.0,450.7289,450.7289,450.3929,450.719,600.0
2023-07-24 11:10:00,456.23,456.37,456.17,456.37,300.0,450.8771,451.0155,450.8178,451.0155,300.0
2023-07-24 11:15:00,457.02,457.03,456.3,456.96,600.0,451.6579,451.6678,450.9463,451.5986,600.0
2023-07-24 11:20:00,457.21,457.46,456.94,456.94,974.0,451.8456,452.0927,451.5788,451.5788,974.0
2023-07-24 11:25:00,456.89,457.72,456.89,457.72,400.0,451.5294,452.3497,451.5294,452.3497,400.0
2023-07-24 11:30:00,457.75,457.75,457.15,457.15,600.0,452.3793,452.3793,451.7863,451.7863,600.0
2023-07-24 11:35:00,457.02,457.71,457.01,457.71,963.0,451.6579,452.3398,451.648,452.3398,963.0
2023-07-24 11:40:00,458.01,458.01,458.01,458.01,100.0,452.6363,452.6363,452.6363,452.6363,100.0
2023-07-24 11:45:00,458.07,458.29,457.96,457.98,695.0,452.6956,452.913,452.5868,452.6066,695.0
2023-07-24 11:50:00,457.76,457.76,457.62,457.71,437.0,452.3892,452.3892,452.2508,452.3398,437.0
2023-07-24 11:55:00,457.98,458.35,457.85,458.33,894.0,452.6066,452.9723,452.4781,452.9525,894.0
2023-07-24 12:00:00,457.97,458.19,457.97,458.19,206.0,452.5967,452.8141,452.5967,452.8141,206.0
2023-07-24 12:05:00,457.85,457.85,457.57,457.57,902.0,452.4781,452.4781,452.2014,452.2014,902.0
2023-07-24 12:10:00,457.46,457.46,456.83,456.87,500.0,452.0927,452.0927,451.4701,451.5096,500.0
2023-07-24 12:15:00,456.87,456.87,456.87,456.87,214.0,451.5096,451.5096,451.5096,451.5096,214.0
2023-07-24 12:20:00,456.64,457.41,456.56,456.56,1500.0,451.2823,452.0433,451.2033,451.2033,1500.0
2023-07-24 12:25:00,457.0,457.15,457.0,457.15,407.0,451.6381,451.7863,451.6381,451.7863,407.0
2023-07-24 12:30:00,457.02,457.03,456.87,456.87,647.0,451.6579,451.6678,451.5096,451.5096,647.0
2023-07-24 12:35:00,456.58,457.32,456.58,457.3,1005.0,451.223,451.9544,451.223,451.9346,1005.0
2023-07-24 12:40:00,457.84,457.89,457.84,457.89,200.0,452.4683,452.5177,452.4683,452.5177,200.0
2023-07-24 12:45:00,457.85,457.85,457.16,457.16,1000.0,452.4781,452.4781,451.7962,451.7962,1000.0
2023-07-24 12:50:00,457.03,457.54,456.95,457.17,3807.0,451.6678,452.1718,451.5887,451.8061,3807.0
2023-07-24 12:55:00,457.87,458.19,457.77,457.77,1012.0,452.4979,452.8141,452.3991,452.3991,1012.0
2023-07-24 13:00:00,457.77,457.77,457.77,457.77,0.0,452.3991,452.3991,452.3991,452.3991,0.0
2023-07-24 13:05:00,456.65,456.65,456.57,456.57,200.0,451.2922,451.2922,451.2132,451.2132,200.0
2023-07-24 13:10:00,456.47,457.27,456.47,457.27,700.0,451.1143,451.9049,451.1143,451.9049,700.0
2023-07-24 13:15:00,457.56,457.56,457.56,457.56,100.0,452.1915,452.1915,452.1915,452.1915,100.0
2023-07-24 13:20:00,457.37,457.45,457.35,457.44,1625.0,452.0038,452.0828,451.984,452.0729,1625.0
2023-07-24 13:25:00,457.42,457.64,457.2,457.2,1183.0,452.0532,452.2706,451.8358,451.8358,1183.0
2023-07-24 13:30:00,458.11,458.11,457.39,457.68,905.0,452.7351,452.7351,452.0235,452.3101,905.0
2023-07-24 13:35:00,457.7,457.7,457.46,457.46,300.0,452.3299,452.3299,452.0927,452.0927,300.0
2023-07-24 13:40:00,457.46,457.72,457.46,457.59,1800.0,452.0927,452.3497,452.0927,452.2212,1800.0
2023-07-24 13:45:00,457.94,457.98,457.93,457.98,400.0,452.5671,452.6066,452.5572,452.6066,400.0
2023-07-24 13:50:00,457.97,458.14,457.96,458.02,500.0,452.5967,452.7647,452.5868,452.6461,500.0
2023-07-24 13:55:00,458.03,458.58,458.02,458.47,600.0,452.656,453.1996,452.6461,453.0909,600.0
2023-07-24 14:00:00,458.85,458.85,458.84,458.85,300.0,453.4664,453.4664,453.4565,453.4664,300.0
2023-07-24 14:05:00,458.99,459.07,458.99,459.07,500.0,453.6048,453.6838,453.6048,453.6838,500.0
2023-07-24 14:10:00,458.94,459.09,458.8,459.09,1049.0,453.5553,453.7036,453.417,453.7036,1049.0
2023-07-24 14:15:00,459.0,459.23,458.81,458.87,1000.0,453.6146,453.8419,453.4269,453.4862,1000.0
2023-07-24 14:20:00,458.7,458.76,458.42,458.42,804.0,453.3182,453.3775,453.0414,453.0414,804.0
2023-07-24 14:25:00,458.48,458.51,457.98,457.98,1019.0,453.1007,453.1304,452.6066,452.6066,1019.0
2023-07-24 14:30:00,457.99,457.99,457.58,457.58,701.0,452.6165,452.6165,452.2113,452.2113,701.0
2023-07-24 14:35:00,457.32,457.82,457.26,457.58,900.0,451.9544,452.4485,451.8951,452.2113,900.0
2023-07-24 14:40:00,457.28,457.35,457.26,457.35,689.0,451.9148,451.984,451.8951,451.984,689.0
2023-07-24 14:45:00,457.06,457.08,457.06,457.08,200.0,451.6974,451.7172,451.6974,451.7172,200.0
2023-07-24 14:50:00,457.59,457.74,457.59,457.73,900.0,452.2212,452.3694,452.2212,452.3595,900.0
2023-07-24 14:55:00,457.81,457.99,457.64,457.91,700.0,452.4386,452.6165,452.2706,452.5374,700.0
2023-07-24 15:00:00,457.84,458.01,457.84,457.97,300.0,452.4683,452.6363,452.4683,452.5967,300.0
2023-07-24 15:05:00,458.1,458.28,458.01,458.02,1547.0,452.7252,452.9031,452.6363,452.6461,1547.0
2023-07-24 15:10:00,458.09,458.09,457.88,458.0,954.0,452.7153,452.7153,452.5078,452.6264,954.0
2023-07-24 15:15:00,458.14,458.28,458.14,458.28,630.0,452.7647,452.9031,452.7647,452.9031,630.0
2023-07-24 15:20:00,458.29,458.64,458.15,458.64,1886.0,452.913,453.2589,452.7746,453.2589,1886.0
2023-07-24 15:25:00,458.56,458.57,458.01,458.18,1394.0,453.1798,453.1897,452.6363,452.8043,1394.0
2023-07-24 15:30:00,458.36,458.54,458.09,458.16,1100.0,452.9822,453.16,452.7153,452.7845,1100.0
2023-07-24 15:35:00,458.3,458.69,458.3,458.44,2176.0,452.9229,453.3083,452.9229,453.0612,2176.0
2023-07-24 15:40:00,458.43,458.9,458.33,458.9,1390.0,453.0513,453.5158,452.9525,453.5158,1390.0
2023-07-24 15:45:00,458.91,459.18,458.57,458.57,3357.0,453.5257,453.7925,453.1897,453.1897,3357.0
2023-07-24 15:50:00,458.69,459.49,458.62,458.63,17285.0,453.3083,454.0989,453.2391,453.249,17285.0
2023-07-24 15:55:00,458.75,458.93,458.43,458.52,11996.0,453.3676,453.5455,453.0513,453.1403,11996.0
2023-07-25 09:30:00,457.72,457.72,456.23,456.3,2769.0,452.3497,452.3497,450.8771,450.9463,2769.0
2023-07-25 09:35:00,457.46,459.81,457.46,459.81,780.0,452.0927,454.4151,452.0927,454.4151,780.0
2023-07-25 09:40:00,459.81,459.81,459.81,459.81,0.0,454.4151,454.4151,454.4151,454.4151,0.0
2023-07-25 09:45:00,458.78,460.39,458.78,460.31,2650.0,453.3972,454.9883,453.3972,454.9093,2650.0
2023-07-25 09:50:00,460.62,460.95,459.8,460.52,5090.0,455.2156,455.5418,454.4053,455.1168,5090.0
2023-07-25 09:55:00,460.62,460.62,459.42,459.42,700.0,455.2156,455.2156,454.0297,454.0297,700.0
2023-07-25 10:00:00,460.03,460.18,459.69,459.69,1451.0,454.6326,454.7808,454.2965,454.2965,1451.0
2023-07-25 10:05:00,459.41,460.59,459.31,460.17,3623.0,454.0198,455.186,453.921,454.7709,3623.0
2023-07-25 10:10:00,460.46,460.69,460.41,460.69,300.0,455.0575,455.2848,455.0081,455.2848,300.0
2023-07-25 10:15:00,460.8,460.95,460.24,460.33,3460.0,455.3935,455.5418,454.8401,454.929,3460.0
2023-07-25 10:20:00,460.05,460.65,459.76,459.76,9137.0,454.6523,455.2453,454.3657,454.3657,9137.0
2023-07-25 10:25:00,460.0,460.23,459.53,459.91,3688.0,454.6029,454.8302,454.1384,454.514,3688.0
2023-07-25 10:30:00,459.53,459.53,458.79,459.18,1500.0,454.1384,454.1384,453.4071,453.7925,1500.0
2023-07-25 10:35:00,459.45,459.81,459.23,459.57,5831.0,454.0594,454.4151,453.8419,454.178,5831.0
2023-07-25 10:40:00,459.37,459.37,458.73,458.73,850.0,453.9803,453.9803,453.3478,453.3478,850.0
2023-07-25 10:45:00,459.54,459.54,459.54,459.54,100.0,454.1483,454.1483,454.1483,454.1483,100.0
2023-07-25 10:50:00,459.77,460.43,459.54,459.91,1512.0,454.3756,455.0279,454.1483,454.514,1512.0
2023-07-25 10:55:00,460.09,460.14,460.0,460.01,1300.0,454.6919,454.7413,454.6029,454.6128,1300.0
2023-07-25 11:00:00,460.04,460.33,459.88,459.88,4694.0,454.6424,454.929,454.4843,454.4843,4694.0
2023-07-25 11:05:00,459.81,459.81,459.59,459.78,800.0,454.4151,454.4151,454.1977,454.3855,800.0
2023-07-25 11:10:00,459.81,460.02,459.7,459.87,1516.0,454.4151,454.6227,454.3064,454.4744,1516.0
2023-07-25 11:15:00,459.69,459.69,459.66,459.66,200.0,454.2965,454.2965,454.2669,454.2669,200.0
2023-07-25 11:20:00,459.54,460.08,459.53,459.96,2700.0,454.1483,454.682,454.1384,454.5634,2700.0
2023-07-25 11:25:00,460.0,460.48,460.0,460.48,1600.0,454.6029,455.0773,454.6029,455.0773,1600.0
2023-07-25 11:30:00,460.85,460.85,460.24,460.25,1980.0,455.4429,455.4429,454.8401,454.85,1980.0
2023-07-25 11:35:00,460.3,460.33,459.95,460.22,2700.0,454.8994,454.929,454.5535,454.8203,2700.0
2023-07-25 11:40:00,460.21,460.27,459.73,459.73,2784.0,454.8104,454.8697,454.3361,454.3361,2784.0
2023-07-25 11:45:00,459.76,459.76,459.21,459.39,1272.0,454.3657,454.3657,453.8222,454.0001,1272.0
2023-07-25 11:50:00,459.56,459.56,459.55,459.56,110.0,454.1681,454.1681,454.1582,454.1681,110.0
2023-07-25 11:55:00,459.59,459.7,459.59,459.7,300.0,454.1977,454.3064,454.1977,454.3064,300.0
2023-07-25 12:00:00,459.58,459.6,459.58,459.6,200.0,454.1878,454.2076,454.1878,454.2076,200.0
2023-07-25 12:05:00,459.8,460.0,459.8,460.0,804.0,454.4053,454.6029,454.4053,454.6029,804.0
2023-07-25 12:10:00,460.02,460.02,459.21,459.21,800.0,454.6227,454.6227,453.8222,453.8222,800.0
2023-07-25 12:15:00,460.0,460.01,459.38,459.58,300.0,454.6029,454.6128,453.9902,454.1878,300.0
2023-07-25 12:20:00,459.53,460.34,459.53,460.34,2179.0,454.1384,454.9389,454.1384,454.9389,2179.0
2023-07-25 12:25:00,460.11,460.11,459.31,459.31,1137.0,454.7116,454.7116,453.921,453.921,1137.0
2023-07-25 12:30:00,459.51,459.62,459.28,459.62,1125.0,454.1187,454.2274,453.8914,454.2274,1125.0
2023-07-25 12:35:00,459.23,459.68,459.17,459.68,2104.0,453.8419,454.2867,453.7826,454.2867,2104.0
2023-07-25 12:40:00,459.49,459.82,459.48,459.81,327.0,454.0989,454.425,454.089,454.4151,327.0
2023-07-25 12:45:00,459.97,460.02,459.63,459.64,1700.0,454.5733,454.6227,454.2373,454.2471,1700.0
2023-07-25 12:50:00,459.64,459.64,459.64,459.64,0.0,454.2471,454.2471,454.2471,454.2471,0.0
2023-07-25 12:55:00,459.66,459.66,459.65,459.66,100.0,454.2669,454.2669,454.257,454.2669,100.0
2023-07-25 13:00:00,459.46,460.0,459.46,460.0,900.0,454.0692,454.6029,454.0692,454.6029,900.0
2023-07-25 13:05:00,459.95,460.0,459.59,459.73,1320.0,454.5535,454.6029,454.1977,454.3361,1320.0
2023-07-25 13:10:00,459.62,459.66,459.44,459.66,1000.0,454.2274,454.2669,454.0495,454.2669,1000.0
2023-07-25 13:15:00,459.41,459.95,459.4,459.64,585.0,454.0198,454.5535,454.0099,454.2471,585.0
2023-07-25 13:20:00,459.43,459.7,459.43,459.7,716.0,454.0396,454.3064,454.0396,454.3064,716.0
2023-07-25 13:25:00,459.67,459.67,459.24,459.3,1968.0,454.2768,454.2768,453.8518,453.9111,1968.0
2023-07-25 13:30:00,459.0,459.23,458.93,459.05,900.0,453.6146,453.8419,453.5455,453.6641,900.0
2023-07-25 13:35:00,459.1,459.34,458.79,458.79,2329.0,453.7135,453.9507,453.4071,453.4071,2329.0
2023-07-25 13:40:00,458.67,458.67,458.36,458.36,500.0,453.2885,453.2885,452.9822,452.9822,500.0
2023-07-25 13:45:00,458.46,458.46,458.17,458.18,700.0,453.081,453.081,452.7944,452.8043,700.0
2023-07-25 13:50:00,458.12,458.2,457.66,457.66,1886.0,452.745,452.824,452.2904,452.2904,1886.0
2023-07-25 13:55:00,457.49,458.06,457.39,458.0,2524.0,452.1224,452.6857,452.0235,452.6264,2524.0
2023-07-25 14:00:00,457.85,457.85,457.85,457.85,100.0,452.4781,452.4781,452.4781,452.4781,100.0
2023-07-25 14:05:00,457.72,457.85,457.32,457.32,1494.0,452.3497,452.4781,451.9544,451.9544,1494.0
2023-07-25 14:10:00,457.15,457.79,456.86,457.77,10500.0,451.7863,452.4188,451.4998,452.3991,10500.0
2023-07-25 14:15:00,458.39,458.39,458.39,458.39,100.0,453.0118,453.0118,453.0118,453.0118,100.0
2023-07-25 14:20:00,458.39,458.72,458.12,458.48,1800.0,453.0118,453.3379,452.745,453.1007,1800.0
2023-07-25 14:25:00,458.63,458.95,458.6,458.95,607.0,453.249,453.5652,453.2193,453.5652,607.0
2023-07-25 14:30:00,458.82,458.92,458.82,458.92,200.0,453.4368,453.5356,453.4368,453.5356,200.0
2023-07-25 14:35:00,458.87,459.21,458.81,458.97,3000.0,453.4862,453.8222,453.4269,453.585,3000.0
2023-07-25 14:40:00,459.34,459.4,459.3,459.3,800.0,453.9507,454.0099,453.9111,453.9111,800.0
2023-07-25 14:45:00,459.29,459.38,458.67,458.67,1776.0,453.9012,453.9902,453.2885,453.2885,1776.0
2023-07-25 14:50:00,458.75,458.98,458.63,458.96,1300.0,453.3676,453.5949,453.249,453.5751,1300.0
2023-07-25 14:55:00,458.96,458.96,458.39,458.39,1454.0,453.5751,453.5751,453.0118,453.0118,1454.0
2023-07-25 15:00:00,458.55,458.78,458.52,458.59,1900.0,453.1699,453.3972,453.1403,453.2095,1900.0
2023-07-25 15:05:00,458.63,458.65,458.6,458.65,500.0,453.249,453.2687,453.2193,453.2687,500.0
2023-07-25 15:10:00,458.61,458.66,458.15,458.31,3282.0,453.2292,453.2786,452.7746,452.9327,3282.0
2023-07-25 15:15:00,458.33,458.43,458.2,458.31,1978.0,452.9525,453.0513,452.824,452.9327,1978.0
2023-07-25 15:20:00,458.32,458.69,458.31,458.57,1700.0,452.9426,453.3083,452.9327,453.1897,1700.0
2023-07-25 15:25:00,458.66,458.66,458.32,458.33,1800.0,453.2786,453.2786,452.9426,452.9525,1800.0
2023-07-25 15:30:00,458.35,458.37,458.03,458.35,1114.0,452.9723,452.992,452.656,452.9723,1114.0
2023-07-25 15:35:00,458.01,458.02,457.42,457.54,2000.0,452.6363,452.6461,452.0532,452.1718,2000.0
2023-07-25 15:40:00,457.66,458.31,457.65,458.17,6436.0,452.2904,452.9327,452.2805,452.7944,6436.0
2023-07-25 15:45:00,458.37,458.88,458.25,458.62,4104.0,452.992,453.4961,452.8734,453.2391,4104.0
2023-07-25 15:50:00,458.75,459.34,458.74,459.05,7979.0,453.3676,453.9507,453.3577,453.6641,7979.0
2023-07-25 15:55:00,459.05,459.23,457.93,458.25,19261.0,453.6641,453.8419,452.5572,452.8734,19261.0
2023-07-26 09:30:00,457.91,459.17,457.61,459.17,2302.0,452.5374,453.7826,452.241,453.7826,2302.0
2023-07-26 09:35:00,458.34,460.59,457.16,459.39,10348.0,452.9624,455.186,451.7962,454.0001,10348.0
2023-07-26 09:40:00,459.56,460.2,459.54,460.0,3354.0,454.1681,454.8006,454.1483,454.6029,3354.0
2023-07-26 09:45:00,460.0,460.31,458.69,459.03,1100.0,454.6029,454.9093,453.3083,453.6443,1100.0
2023-07-26 09:50:00,459.38,460.27,459.21,459.25,1850.0,453.9902,454.8697,453.8222,453.8617,1850.0
2023-07-26 09:55:00,459.41,459.71,459.24,459.5,1905.0,454.0198,454.3163,453.8518,454.1088,1905.0
2023-07-26 10:00:00,459.61,460.11,459.25,459.77,2703.0,454.2175,454.7116,453.8617,454.3756,2703.0
2023-07-26 10:05:00,460.0,460.08,459.5,459.5,1400.0,454.6029,454.682,454.1088,454.1088,1400.0
2023-07-26 10:10:00,459.53,459.53,458.5,458.52,3508.0,454.1384,454.1384,453.1205,453.1403,3508.0
2023-07-26 10:15:00,458.2,459.0,458.03,458.96,2200.0,452.824,453.6146,452.656,453.5751,2200.0
2023-07-26 10:20:00,458.68,458.72,458.42,458.43,1100.0,453.2984,453.3379,453.0414,453.0513,1100.0
2023-07-26 10:25:00,458.37,459.0,458.37,458.78,2500.0,452.992,453.6146,452.992,453.3972,2500.0
2023-07-26 10:30:00,458.6,458.61,458.14,458.39,3071.0,453.2193,453.2292,452.7647,453.0118,3071.0
2023-07-26 10:35:00,458.14,458.27,457.49,458.25,9855.0,452.7647,452.8932,452.1224,452.8734,9855.0
2023-07-26 10:40:00,457.85,458.28,457.25,458.18,2326.0,452.4781,452.9031,451.8852,452.8043,2326.0
2023-07-26 10:45:00,458.2,458.2,457.59,457.79,1600.0,452.824,452.824,452.2212,452.4188,1600.0
2023-07-26 10:50:00,457.57,457.87,457.42,457.48,1100.0,452.2014,452.4979,452.0532,452.1125,1100.0
2023-07-26 10:55:00,457.56,458.29,457.56,457.96,1825.0,452.1915,452.913,452.1915,452.5868,1825.0
2023-07-26 11:00:00,457.75,458.67,457.75,458.54,2200.0,452.3793,453.2885,452.3793,453.16,2200.0
2023-07-26 11:05:00,458.26,458.57,457.51,458.25,4087.0,452.8833,453.1897,452.1421,452.8734,4087.0
2023-07-26 11:10:00,458.37,459.4,458.37,459.4,1800.0,452.992,454.0099,452.992,454.0099,1800.0
2023-07-26 11:15:00,459.4,459.63,458.95,459.01,1000.0,454.0099,454.2373,453.5652,453.6245,1000.0
2023-07-26 11:20:00,458.86,459.22,458.86,459.22,600.0,453.4763,453.8321,453.4763,453.8321,600.0
2023-07-26 11:25:00,458.94,458.94,457.78,458.02,1300.0,453.5553,453.5553,452.409,452.6461,1300.0
2023-07-26 11:30:00,457.77,458.07,457.58,457.59,2151.0,452.3991,452.6956,452.2113,452.2212,2151.0
2023-07-26 11:35:00,457.58,457.58,457.38,457.38,332.0,452.2113,452.2113,452.0136,452.0136,332.0
2023-07-26 11:40:00,457.53,457.76,456.81,456.81,3549.0,452.1619,452.3892,451.4503,451.4503,3549.0
2023-07-26 11:45:00,457.37,457.37,456.9,456.9,3202.0,452.0038,452.0038,451.5393,451.5393,3202.0
2023-07-26 11:50:00,457.33,457.33,456.94,457.1,2450.0,451.9642,451.9642,451.5788,451.7369,2450.0
2023-07-26 11:55:00,457.23,457.33,456.54,457.3,4320.0,451.8654,451.9642,451.1835,451.9346,4320.0
2023-07-26 12:00:00,457.6,457.88,457.18,457.51,4692.0,452.2311,452.5078,451.816,452.1421,4692.0
2023-07-26 12:05:00,457.58,457.58,457.54,457.55,1257.0,452.2113,452.2113,452.1718,452.1817,1257.0
2023-07-26 12:10:00,457.5,457.51,457.06,457.09,1881.0,452.1322,452.1421,451.6974,451.7271,1881.0
2023-07-26 12:15:00,457.18,457.29,457.18,457.28,500.0,451.816,451.9247,451.816,451.9148,500.0
2023-07-26 12:20:00,457.28,457.49,457.23,457.49,2000.0,451.9148,452.1224,451.8654,452.1224,2000.0
2023-07-26 12:25:00,457.5,457.68,457.47,457.47,1324.0,452.1322,452.3101,452.1026,452.1026,1324.0
2023-07-26 12:30:00,457.55,457.58,457.43,457.48,400.0,452.1817,452.2113,452.0631,452.1125,400.0
2023-07-26 12:35:00,457.58,457.58,456.96,457.04,1603.0,452.2113,452.2113,451.5986,451.6776,1603.0
2023-07-26 12:40:00,457.02,457.02,456.76,456.78,600.0,451.6579,451.6579,451.4009,451.4207,600.0
2023-07-26 12:45:00,456.54,456.89,456.54,456.85,600.0,451.1835,451.5294,451.1835,451.4899,600.0
2023-07-26 12:50:00,456.78,457.15,456.78,457.0,1918.0,451.4207,451.7863,451.4207,451.6381,1918.0
2023-07-26 12:55:00,456.97,456.97,456.59,456.75,1200.0,451.6085,451.6085,451.2329,451.391,1200.0
2023-07-26 13:00:00,456.92,458.07,456.9,458.07,1000.0,451.559,452.6956,451.5393,452.6956,1000.0
2023-07-26 13:05:00,458.13,458.13,458.09,458.1,400.0,452.7549,452.7549,452.7153,452.7252,400.0
2023-07-26 13:10:00,458.06,458.16,457.67,457.92,1915.0,452.6857,452.7845,452.3002,452.5473,1915.0
2023-07-26 13:15:00,457.87,458.23,457.86,458.23,1654.0,452.4979,452.8537,452.488,452.8537,1654.0
2023-07-26 13:20:00,458.0,458.23,458.0,458.23,600.0,452.6264,452.8537,452.6264,452.8537,600.0
2023-07-26 13:25:00,458.1,458.78,458.1,458.78,1800.0,452.7252,453.3972,452.7252,453.3972,1800.0
2023-07-26 13:30:00,458.79,458.79,458.01,458.53,2648.0,453.4071,453.4071,452.6363,453.1502,2648.0
2023-07-26 13:35:00,458.55,458.74,458.4,458.59,1100.0,453.1699,453.3577,453.0217,453.2095,1100.0
2023-07-26 13:40:00,458.75,458.75,458.0,458.13,3104.0,453.3676,453.3676,452.6264,452.7549,3104.0
2023-07-26 13:45:00,458.33,458.33,458.1,458.24,869.0,452.9525,452.9525,452.7252,452.8636,869.0
2023-07-26 13:50:00,458.11,458.26,457.95,458.16,2200.0,452.7351,452.8833,452.577,452.7845,2200.0
2023-07-26 13:55:00,458.12,458.29,457.71,457.71,2300.0,452.745,452.913,452.3398,452.3398,2300.0
2023-07-26 14:00:00,457.69,458.27,457.68,457.9,2315.0,452.32,452.8932,452.3101,452.5275,2315.0
2023-07-26 14:05:00,458.21,458.21,457.06,457.72,4021.0,452.8339,452.8339,451.6974,452.3497,4021.0
2023-07-26 14:10:00,457.57,457.57,456.51,456.51,14588.0,452.2014,452.2014,451.1539,451.1539,14588.0
2023-07-26 14:15:00,456.79,458.4,456.66,457.78,8234.0,451.4306,453.0217,451.3021,452.409,8234.0
2023-07-26 14:20:00,458.0,458.24,457.78,458.14,1410.0,452.6264,452.8636,452.409,452.7647,1410.0
2023-07-26 14:25:00,458.11,458.29,457.44,457.67,3516.0,452.7351,452.913,452.0729,452.3002,3516.0
2023-07-26 14:30:00,457.34,458.38,457.14,458.38,2410.0,451.9741,453.0019,451.7765,453.0019,2410.0
2023-07-26 14:35:00,458.37,459.39,458.27,459.31,10400.0,452.992,454.0001,452.8932,453.921,10400.0
2023-07-26 14:40:00,459.31,460.31,459.29,459.86,12245.0,453.921,454.9093,453.9012,454.4646,12245.0
2023-07-26 14:45:00,460.0,460.13,459.39,459.4,3049.0,454.6029,454.7314,454.0001,454.0099,3049.0
2023-07-26 14:50:00,459.2,459.5,458.96,459.5,2308.0,453.8123,454.1088,453.5751,454.1088,2308.0
2023-07-26 14:55:00,459.45,459.74,459.19,459.74,2277.0,454.0594,454.346,453.8024,454.346,2277.0
2023-07-26 15:00:00,459.77,460.02,459.34,459.81,900.0,454.3756,454.6227,453.9507,454.4151,900.0
2023-07-26 15:05:00,459.41,460.05,458.36,458.47,4234.0,454.0198,454.6523,452.9822,453.0909,4234.0
2023-07-26 15:10:00,458.41,459.18,458.4,459.06,2100.0,453.0316,453.7925,453.0217,453.6739,2100.0
2023-07-26 15:15:00,459.06,459.06,457.43,457.52,2500.0,453.6739,453.6739,452.0631,452.152,2500.0
2023-07-26 15:20:00,457.44,458.93,457.43,458.93,3514.0,452.0729,453.5455,452.0631,453.5455,3514.0
2023-07-26 15:25:00,458.94,459.21,458.72,458.99,3000.0,453.5553,453.8222,453.3379,453.6048,3000.0
2023-07-26 15:30:00,459.13,459.13,458.38,458.46,4500.0,453.7431,453.7431,453.0019,453.081,4500.0
2023-07-26 15:35:00,458.32,458.6,458.18,458.34,3289.0,452.9426,453.2193,452.8043,452.9624,3289.0
2023-07-26 15:40:00,458.37,459.43,458.23,459.24,12093.0,452.992,454.0396,452.8537,453.8518,12093.0
2023-07-26 15:45:00,459.25,459.41,458.72,458.72,7606.0,453.8617,454.0198,453.3379,453.3379,7606.0
2023-07-26 15:50:00,458.85,458.87,457.64,458.0,17177.0,453.4664,453.4862,452.2706,452.6264,17177.0
2023-07-26 15:55:00,457.92,458.56,457.79,458.17,39748.0,452.5473,453.1798,452.4188,452.7944,39748.0
2023-07-27 09:30:00,459.99,463.41,459.0,460.95,14169.0,454.593,457.9729,453.6146,455.5418,14169.0
2023-07-27 09:35:00,460.96,462.43,453.06,453.64,18288.0,455.5516,457.0044,447.7443,448.3175,18288.0
2023-07-27 09:40:00,453.79,461.05,453.76,459.28,5207.0,448.4658,455.6406,448.4361,453.8914,5207.0
2023-07-27 09:45:00,461.09,463.0,459.04,460.92,6937.0,455.6801,457.5677,453.6542,455.5121,6937.0
2023-07-27 09:50:00,461.04,463.37,459.95,462.22,4181.0,455.6307,457.9334,454.5535,456.7969,4181.0
2023-07-27 09:55:00,461.5,462.78,457.68,457.68,5604.0,456.0853,457.3503,452.3101,452.3101,5604.0
2023-07-27 10:00:00,458.78,459.37,458.02,458.27,7159.0,453.3972,453.9803,452.6461,452.8932,7159.0
2023-07-27 10:05:00,458.27,458.27,455.14,456.07,3905.0,452.8932,452.8932,449.7999,450.719,3905.0
2023-07-27 10:10:00,456.89,456.89,454.99,454.99,1000.0,451.5294,451.5294,449.6517,449.6517,1000.0
2023-07-27 10:15:00,455.34,457.22,453.7,453.75,5843.0,449.9976,451.8555,448.3768,448.4262,5843.0
2023-07-27 10:20:00,454.56,457.05,453.77,457.05,4379.0,449.2267,451.6875,448.446,451.6875,4379.0
2023-07-27 10:25:00,456.83,458.4,456.83,457.84,1235.0,451.4701,453.0217,451.4701,452.4683,1235.0
2023-07-27 10:30:00,456.87,457.65,454.98,456.5,7226.0,451.5096,452.2805,449.6418,451.144,7226.0
2023-07-27 10:35:00,456.12,457.86,455.74,457.01,4874.0,450.7684,452.488,450.3929,451.648,4874.0
2023-07-27 10:40:00,456.46,457.81,454.66,454.66,1652.0,451.1044,452.4386,449.3256,449.3256,1652.0
2023-07-27 10:45:00,454.75,455.76,453.11,453.12,1748.0,449.4145,450.4127,447.7937,447.8036,1748.0
2023-07-27 10:50:00,453.66,453.71,450.61,451.71,2300.0,448.3373,448.3867,445.3231,446.4102,2300.0
2023-07-27 10:55:00,451.21,452.08,448.77,449.39,4774.0,445.916,446.7758,443.5047,444.1174,4774.0
2023-07-27 11:00:00,449.55,449.55,441.13,442.04,8504.0,444.2755,444.2755,435.9543,436.8536,8504.0
2023-07-27 11:05:00,442.92,444.85,441.06,441.06,11508.0,437.7233,439.6307,435.8851,435.8851,11508.0
2023-07-27 11:10:00,440.98,442.59,440.12,441.98,5025.0,435.8061,437.3972,434.9562,436.7943,5025.0
2023-07-27 11:15:00,442.23,445.88,441.67,444.88,7514.0,437.0414,440.6486,436.488,439.6603,7514.0
2023-07-27 11:20:00,444.43,444.88,443.03,443.74,16089.0,439.2156,439.6603,437.832,438.5337,16089.0
2023-07-27 11:25:00,443.74,443.98,442.64,443.63,4002.0,438.5337,438.7709,437.4466,438.425,4002.0
2023-07-27 11:30:00,443.76,447.09,443.72,447.09,14818.0,438.5535,441.8444,438.5139,441.8444,14818.0
2023-07-27 11:35:00,447.28,448.45,446.58,447.14,5926.0,442.0322,443.1884,441.3404,441.8938,5926.0
2023-07-27 11:40:00,448.82,448.82,448.82,448.82,100.0,443.5541,443.5541,443.5541,443.5541,100.0
2023-07-27 11:45:00,449.6,449.89,449.18,449.18,1500.0,444.3249,444.6115,443.9099,443.9099,1500.0
2023-07-27 11:50:00,449.7,449.99,448.82,448.97,2714.0,444.4238,444.7104,443.5541,443.7023,2714.0
2023-07-27 11:55:00,448.79,450.18,448.76,450.18,3600.0,443.5244,444.8981,443.4948,444.8981,3600.0
2023-07-27 12:00:00,450.16,450.87,450.05,450.87,3920.0,444.8784,445.58,444.7697,445.58,3920.0
2023-07-27 12:05:00,450.78,450.88,450.57,450.88,825.0,445.4911,445.5899,445.2836,445.5899,825.0
2023-07-27 12:10:00,450.86,450.86,449.51,449.52,18354.0,445.5701,445.5701,444.236,444.2459,18354.0
2023-07-27 12:15:00,449.55,449.94,449.18,449.37,6511.0,444.2755,444.6609,443.9099,444.0976,6511.0
2023-07-27 12:20:00,449.26,450.8,449.26,450.79,1000.0,443.9889,445.5109,443.9889,445.501,1000.0
2023-07-27 12:25:00,450.94,450.94,450.53,450.59,1800.0,445.6492,445.6492,445.244,445.3033,1800.0
2023-07-27 12:30:00,450.95,452.58,450.95,451.7,4755.0,445.6591,447.27,445.6591,446.4003,4755.0
2023-07-27 12:35:00,451.3,451.87,451.3,451.87,300.0,446.005,446.5683,446.005,446.5683,300.0
2023-07-27 12:40:00,451.36,451.62,450.96,451.25,2701.0,446.0643,446.3212,445.669,445.9556,2701.0
2023-07-27 12:45:00,451.21,451.26,451.21,451.22,300.0,445.916,445.9655,445.916,445.9259,300.0
2023-07-27 12:50:00,450.94,451.02,450.76,450.96,1440.0,445.6492,445.7283,445.4713,445.669,1440.0
2023-07-27 12:55:00,451.09,451.26,450.95,451.26,963.0,445.7974,445.9655,445.6591,445.9655,963.0
2023-07-27 13:00:00,450.81,451.32,450.44,450.63,1600.0,445.5207,446.0248,445.1551,445.3428,1600.0
2023-07-27 13:05:00,449.86,449.86,448.74,449.07,675.0,444.5819,444.5819,443.475,443.8011,675.0
2023-07-27 13:10:00,449.4,449.4,448.69,448.72,400.0,444.1273,444.1273,443.4256,443.4553,400.0
2023-07-27 13:15:00,448.54,449.09,448.23,448.9,2518.0,443.2774,443.8209,442.971,443.6331,2518.0
2023-07-27 13:20:00,448.86,448.86,448.34,448.46,802.0,443.5936,443.5936,443.0797,443.1983,802.0
2023-07-27 13:25:00,448.17,448.17,448.12,448.14,400.0,442.9117,442.9117,442.8623,442.8821,400.0
2023-07-27 13:30:00,448.01,448.01,448.0,448.0,600.0,442.7536,442.7536,442.7437,442.7437,600.0
2023-07-27 13:35:00,447.99,447.99,447.22,447.5,1500.0,442.7338,442.7338,441.9729,442.2496,1500.0
2023-07-27 13:40:00,447.18,447.53,447.18,447.23,744.0,441.9333,442.2792,441.9333,441.9827,744.0
2023-07-27 13:45:00,447.24,447.29,446.69,447.29,1700.0,441.9926,442.042,441.4491,442.042,1700.0
2023-07-27 13:50:00,447.25,447.4,447.03,447.32,1935.0,442.0025,442.1507,441.7851,442.0717,1935.0
2023-07-27 13:55:00,447.33,447.33,445.86,446.35,2520.0,442.0816,442.0816,440.6288,441.1131,2520.0
2023-07-27 14:00:00,446.31,447.42,446.28,447.42,1417.0,441.0735,442.1705,441.0439,442.1705,1417.0
2023-07-27 14:05:00,447.63,448.57,447.54,448.33,2704.0,442.378,443.307,442.2891,443.0698,2704.0
2023-07-27 14:10:00,448.15,448.15,447.14,447.56,1100.0,442.8919,442.8919,441.8938,442.3089,1100.0
2023-07-27 14:15:00,447.56,447.77,447.38,447.42,600.0,442.3089,442.5164,442.131,442.1705,600.0
2023-07-27 14:20:00,447.6,447.65,446.57,446.57,2826.0,442.3484,442.3978,441.3305,441.3305,2826.0
2023-07-27 14:25:00,446.83,446.83,446.02,446.75,1618.0,441.5874,441.5874,440.7869,441.5084,1618.0
2023-07-27 14:30:00,446.56,446.56,446.12,446.22,1100.0,441.3206,441.3206,440.8858,440.9846,1100.0
2023-07-27 14:35:00,445.99,446.17,445.49,445.92,1298.0,440.7573,440.9352,440.2632,440.6881,1298.0
2023-07-27 14:40:00,446.04,446.9,446.03,446.85,2373.0,440.8067,441.6566,440.7968,441.6072,2373.0
2023-07-27 14:45:00,446.86,447.0,446.86,446.88,300.0,441.6171,441.7554,441.6171,441.6368,300.0
2023-07-27 14:50:00,447.04,447.68,447.04,447.38,1800.0,441.795,442.4275,441.795,442.131,1800.0
2023-07-27 14:55:00,447.06,447.24,446.37,446.93,3802.0,441.8147,441.9926,441.1328,441.6863,3802.0
2023-07-27 15:00:00,446.97,447.49,446.97,447.1,800.0,441.7258,442.2397,441.7258,441.8543,800.0
2023-07-27 15:05:00,446.86,447.04,446.45,446.52,1000.0,441.6171,441.795,441.2119,441.2811,1000.0
2023-07-27 15:10:00,446.88,446.88,446.39,446.5,1950.0,441.6368,441.6368,441.1526,441.2613,1950.0
2023-07-27 15:15:00,446.48,446.74,446.26,446.53,1400.0,441.2415,441.4985,441.0241,441.291,1400.0
2023-07-27 15:20:00,446.39,446.39,445.34,446.14,2006.0,441.1526,441.1526,440.1149,440.9055,2006.0
2023-07-27 15:25:00,446.08,446.08,445.0,445.56,4134.0,440.8462,440.8462,439.7789,440.3323,4134.0
2023-07-27 15:30:00,445.19,446.32,445.18,446.31,3310.0,439.9667,441.0834,439.9568,441.0735,3310.0
2023-07-27 15:35:00,446.03,446.05,445.06,445.12,4049.0,440.7968,440.8166,439.8382,439.8975,4049.0
2023-07-27 15:40:00,445.06,445.23,444.76,445.23,3800.0,439.8382,440.0062,439.5417,440.0062,3800.0
2023-07-27 15:45:00,445.06,445.07,443.63,444.21,10011.0,439.8382,439.8481,438.425,438.9982,10011.0
2023-07-27 15:50:00,444.54,444.54,443.43,443.62,14613.0,439.3243,439.3243,438.2273,438.4151,14613.0
2023-07-27 15:55:00,443.62,445.27,443.44,445.18,41797.0,438.4151,440.0457,438.2372,439.9568,41797.0
2023-07-28 09:30:00,451.65,453.11,451.65,453.11,6743.0,446.3509,447.7937,446.3509,447.7937,6743.0
2023-07-28 09:35:00,452.09,455.61,450.51,450.69,8562.0,446.7857,450.2644,445.2243,445.4021,8562.0
2023-07-28 09:40:00,450.72,454.03,450.68,452.05,4189.0,445.4318,448.703,445.3923,446.7462,4189.0
2023-07-28 09:45:00,452.27,454.99,452.26,453.4,11827.0,446.9636,449.6517,446.9537,448.0803,11827.0
2023-07-28 09:50:00,453.44,453.55,450.7,451.43,9111.0,448.1199,448.2286,445.412,446.1335,9111.0
2023-07-28 09:55:00,450.44,451.3,450.27,450.98,2215.0,445.1551,446.005,444.9871,445.6887,2215.0
2023-07-28 10:00:00,450.31,450.61,449.62,449.82,5778.0,445.0266,445.3231,444.3447,444.5423,5778.0
2023-07-28 10:05:00,449.81,450.36,449.3,449.52,3534.0,444.5325,445.076,444.0285,444.2459,3534.0
2023-07-28 10:10:00,448.98,449.34,448.21,448.69,2722.0,443.7122,444.068,442.9512,443.4256,2722.0
2023-07-28 10:15:00,449.0,450.16,448.66,449.54,2632.0,443.732,444.8784,443.396,444.2656,2632.0
2023-07-28 10:20:00,449.16,449.7,448.0,448.07,4541.0,443.8901,444.4238,442.7437,442.8129,4541.0
2023-07-28 10:25:00,447.79,447.8,445.64,446.91,10425.0,442.5362,442.5461,440.4114,441.6665,10425.0
2023-07-28 10:30:00,447.55,447.86,446.94,447.7,2172.0,442.299,442.6053,441.6961,442.4472,2172.0
2023-07-28 10:35:00,447.85,447.85,447.02,447.06,1964.0,442.5955,442.5955,441.7752,441.8147,1964.0
2023-07-28 10:40:00,446.63,447.09,446.31,446.55,2297.0,441.3898,441.8444,441.0735,441.3107,2297.0
2023-07-28 10:45:00,446.82,447.51,446.82,447.51,378.0,441.5775,442.2595,441.5775,442.2595,378.0
2023-07-28 10:50:00,447.88,447.88,446.73,446.73,1425.0,442.6251,442.6251,441.4886,441.4886,1425.0
2023-07-28 10:55:00,446.33,447.4,446.33,446.84,1906.0,441.0933,442.1507,441.0933,441.5973,1906.0
2023-07-28 11:00:00,446.79,447.88,446.79,447.88,600.0,441.5479,442.6251,441.5479,442.6251,600.0
2023-07-28 11:05:00,447.45,447.45,445.93,446.05,4693.0,442.2002,442.2002,440.698,440.8166,4693.0
2023-07-28 11:10:00,445.98,446.6,444.9,446.29,9708.0,440.7474,441.3601,439.6801,441.0538,9708.0
2023-07-28 11:15:00,446.64,447.27,446.58,447.2,700.0,441.3997,442.0223,441.3404,441.9531,700.0
2023-07-28 11:20:00,446.81,447.24,446.81,446.91,1843.0,441.5677,441.9926,441.5677,441.6665,1843.0
2023-07-28 11:25:00,447.05,447.39,446.84,446.84,600.0,441.8048,442.1409,441.5973,441.5973,600.0
2023-07-28 11:30:00,447.34,447.35,446.24,446.24,4421.0,442.0914,442.1013,441.0044,441.0044,4421.0
2023-07-28 11:35:00,446.08,446.28,444.93,444.93,2800.0,440.8462,441.0439,439.7097,439.7097,2800.0
2023-07-28 11:40:00,444.99,445.23,444.91,444.91,4991.0,439.769,440.0062,439.69,439.69,4991.0
2023-07-28 11:45:00,444.78,445.17,444.76,444.76,1634.0,439.5615,439.9469,439.5417,439.5417,1634.0
2023-07-28 11:50:00,444.68,445.62,444.52,444.97,6943.0,439.4627,440.3916,439.3045,439.7493,6943.0
2023-07-28 11:55:00,445.29,445.29,444.27,444.28,4731.0,440.0655,440.0655,439.0575,439.0673,4731.0
2023-07-28 12:00:00,444.27,444.5,443.77,444.5,3090.0,439.0575,439.2848,438.5633,439.2848,3090.0
2023-07-28 12:05:00,444.5,444.67,444.05,444.43,2335.0,439.2848,439.4528,438.84,439.2156,2335.0
2023-07-28 12:10:00,444.82,445.87,444.82,445.37,2608.0,439.601,440.6387,439.601,440.1446,2608.0
2023-07-28 12:15:00,445.26,445.59,445.17,445.23,2660.0,440.0359,440.362,439.9469,440.0062,2660.0
2023-07-28 12:20:00,445.21,445.34,444.84,445.04,2167.0,439.9864,440.1149,439.6208,439.8184,2167.0
2023-07-28 12:25:00,445.14,446.94,445.14,446.94,2814.0,439.9173,441.6961,439.9173,441.6961,2814.0
2023-07-28 12:30:00,446.72,448.28,446.72,447.82,1500.0,441.4787,443.0204,441.4787,442.5658,1500.0
2023-07-28 12:35:00,448.58,449.72,448.1,449.39,3456.0,443.3169,444.4435,442.8425,444.1174,3456.0
2023-07-28 12:40:00,449.97,450.13,449.11,450.0,1000.0,444.6906,444.8487,443.8407,444.7202,1000.0
2023-07-28 12:45:00,450.53,450.53,449.16,449.26,2332.0,445.244,445.244,443.8901,443.9889,2332.0
2023-07-28 12:50:00,449.14,449.76,449.11,449.11,1034.0,443.8703,444.4831,443.8407,443.8407,1034.0
2023-07-28 12:55:00,449.2,449.2,448.78,448.95,1000.0,443.9296,443.9296,443.5146,443.6826,1000.0
2023-07-28 13:00:00,448.31,448.31,447.31,448.14,1528.0,443.0501,443.0501,442.0618,442.8821,1528.0
2023-07-28 13:05:00,447.67,448.07,447.05,447.05,1215.0,442.4176,442.8129,441.8048,441.8048,1215.0
2023-07-28 13:10:00,447.05,447.84,446.98,447.84,4073.0,441.8048,442.5856,441.7357,442.5856,4073.0
2023-07-28 13:15:00,447.42,447.93,447.16,447.38,1296.0,442.1705,442.6745,441.9136,442.131,1296.0
2023-07-28 13:20:00,447.38,447.63,447.03,447.03,1700.0,442.131,442.378,441.7851,441.7851,1700.0
2023-07-28 13:25:00,447.03,447.03,446.25,446.51,3800.0,441.7851,441.7851,441.0142,441.2712,3800.0
2023-07-28 13:30:00,446.59,447.54,446.54,447.24,2300.0,441.3502,442.2891,441.3008,441.9926,2300.0
2023-07-28 13:35:00,446.81,446.82,445.74,445.74,1364.0,441.5677,441.5775,440.5102,440.5102,1364.0
2023-07-28 13:40:00,446.0,446.0,445.38,445.38,2287.0,440.7672,440.7672,440.1544,440.1544,2287.0
2023-07-28 13:45:00,445.54,445.85,445.52,445.78,4049.0,440.3126,440.6189,440.2928,440.5498,4049.0
2023-07-28 13:50:00,446.07,446.83,445.93,446.67,3819.0,440.8363,441.5874,440.698,441.4293,3819.0
2023-07-28 13:55:00,446.68,446.68,446.43,446.43,950.0,441.4392,441.4392,441.1921,441.1921,950.0
2023-07-28 14:00:00,446.42,447.13,446.42,446.92,1072.0,441.1822,441.8839,441.1822,441.6764,1072.0
2023-07-28 14:05:00,447.19,447.47,447.08,447.34,1881.0,441.9432,442.2199,441.8345,442.0914,1881.0
2023-07-28 14:10:00,447.01,447.23,446.99,447.15,400.0,441.7653,441.9827,441.7456,441.9037,400.0
2023-07-28 14:15:00,447.03,447.08,446.84,447.08,669.0,441.7851,441.8345,441.5973,441.8345,669.0
2023-07-28 14:20:00,446.86,447.08,446.86,446.91,400.0,441.6171,441.8345,441.6171,441.6665,400.0
2023-07-28 14:25:00,446.94,447.27,446.7,446.77,1312.0,441.6961,442.0223,441.459,441.5281,1312.0
2023-07-28 14:30:00,446.56,446.56,446.53,446.53,800.0,441.3206,441.3206,441.291,441.291,800.0
2023-07-28 14:35:00,446.47,446.65,445.65,445.65,853.0,441.2317,441.4095,440.4213,440.4213,853.0
2023-07-28 14:40:00,445.65,446.01,445.28,445.7,3548.0,440.4213,440.7771,440.0556,440.4707,3548.0
2023-07-28 14:45:00,445.73,446.33,445.73,446.33,300.0,440.5003,441.0933,440.5003,441.0933,300.0
2023-07-28 14:50:00,446.43,447.49,446.42,447.49,2102.0,441.1921,442.2397,441.1822,442.2397,2102.0
2023-07-28 14:55:00,447.32,447.69,446.73,446.73,2983.0,442.0717,442.4373,441.4886,441.4886,2983.0
2023-07-28 15:00:00,446.88,447.54,446.75,447.22,2079.0,441.6368,442.2891,441.5084,441.9729,2079.0
2023-07-28 15:05:00,446.95,447.53,446.78,447.38,3816.0,441.706,442.2792,441.538,442.131,3816.0
2023-07-28 15:10:00,447.09,447.76,447.09,447.65,2450.0,441.8444,442.5065,441.8444,442.3978,2450.0
2023-07-28 15:15:00,447.69,448.19,447.44,448.06,4278.0,442.4373,442.9315,442.1903,442.803,4278.0
2023-07-28 15:20:00,447.8,448.36,447.46,447.8,12229.0,442.5461,443.0995,442.21,442.5461,12229.0
2023-07-28 15:25:00,448.1,449.36,448.0,448.62,6858.0,442.8425,444.0877,442.7437,443.3564,6858.0
2023-07-28 15:30:00,448.69,449.0,448.36,448.36,1928.0,443.4256,443.732,443.0995,443.0995,1928.0
2023-07-28 15:35:00,448.78,448.87,448.21,448.53,4358.0,443.5146,443.6035,442.9512,443.2675,4358.0
2023-07-28 15:40:00,448.16,448.36,447.61,447.99,5015.0,442.9018,443.0995,442.3583,442.7338,5015.0
2023-07-28 15:45:00,447.67,447.78,447.56,447.75,1500.0,442.4176,442.5263,442.3089,442.4966,1500.0
2023-07-28 15:50:00,447.54,448.24,447.14,448.21,7456.0,442.2891,442.9809,441.8938,442.9512,7456.0
2023-07-28 15:55:00,448.22,448.76,447.93,448.56,29412.0,442.9611,443.4948,442.6745,443.2971,29412.0
2023-07-31 09:30:00,450.98,450.98,449.27,449.4,5723.0,445.6887,445.6887,443.9988,444.1273,5723.0
2023-07-31 09:35:00,449.39,450.99,449.39,450.89,1700.0,444.1174,445.6986,444.1174,445.5998,1700.0
2023-07-31 09:40:00,451.31,452.0,450.43,452.0,1198.0,446.0149,446.6968,445.1452,446.6968,1198.0
2023-07-31 09:45:00,452.24,452.59,452.23,452.59,200.0,446.934,447.2799,446.9241,447.2799,200.0
2023-07-31 09:50:00,452.58,452.61,451.7,452.22,700.0,447.27,447.2996,446.4003,446.9142,700.0
2023-07-31 09:55:00,451.72,451.72,450.3,450.52,500.0,446.4201,446.4201,445.0167,445.2341,500.0
2023-07-31 10:00:00,450.89,451.1,449.64,449.72,1949.0,445.5998,445.8073,444.3645,444.4435,1949.0
2023-07-31 10:05:00,449.59,450.33,449.51,449.7,3738.0,444.315,445.0464,444.236,444.4238,3738.0
2023-07-31 10:10:00,449.61,450.43,449.48,450.26,2500.0,444.3348,445.1452,444.2063,444.9772,2500.0
2023-07-31 10:15:00,450.49,450.52,449.64,449.64,605.0,445.2045,445.2341,444.3645,444.3645,605.0
2023-07-31 10:20:00,449.38,449.85,449.13,449.13,1100.0,444.1075,444.572,443.8604,443.8604,1100.0
2023-07-31 10:25:00,449.47,449.92,449.16,449.16,1200.0,444.1965,444.6412,443.8901,443.8901,1200.0
2023-07-31 10:30:00,448.74,449.04,448.45,448.59,1848.0,443.475,443.7715,443.1884,443.3268,1848.0
2023-07-31 10:35:00,448.57,448.91,448.21,448.25,2263.0,443.307,443.643,442.9512,442.9908,2263.0
2023-07-31 10:40:00,448.19,448.57,447.98,448.35,939.0,442.9315,443.307,442.7239,443.0896,939.0
2023-07-31 10:45:00,448.14,448.14,446.92,446.92,4353.0,442.8821,442.8821,441.6764,441.6764,4353.0
2023-07-31 10:50:00,446.93,446.93,445.15,445.4,3412.0,441.6863,441.6863,439.9271,440.1742,3412.0
2023-07-31 10:55:00,445.08,445.62,444.81,445.47,6596.0,439.858,440.3916,439.5911,440.2434,6596.0
2023-07-31 11:00:00,445.92,445.92,445.56,445.69,1044.0,440.6881,440.6881,440.3323,440.4608,1044.0
2023-07-31 11:05:00,445.85,447.34,445.84,447.34,1079.0,440.6189,442.0914,440.609,442.0914,1079.0
2023-07-31 11:10:00,447.16,447.69,446.42,446.43,1100.0,441.9136,442.4373,441.1822,441.1921,1100.0
2023-07-31 11:15:00,446.4,446.64,446.22,446.47,400.0,441.1625,441.3997,440.9846,441.2317,400.0
2023-07-31 11:20:00,446.45,446.45,445.63,445.64,700.0,441.2119,441.2119,440.4015,440.4114,700.0
2023-07-31 11:25:00,445.89,446.89,445.89,446.89,2810.0,440.6585,441.6467,440.6585,441.6467,2810.0
2023-07-31 11:30:00,446.98,447.52,446.85,447.52,487.0,441.7357,442.2693,441.6072,442.2693,487.0
2023-07-31 11:35:00,447.59,447.59,446.24,446.24,600.0,442.3385,442.3385,441.0044,441.0044,600.0
2023-07-31 11:40:00,445.52,446.78,445.52,446.78,1000.0,440.2928,441.538,440.2928,441.538,1000.0
2023-07-31 11:45:00,446.4,446.4,446.03,446.16,300.0,441.1625,441.1625,440.7968,440.9253,300.0
2023-07-31 11:50:00,446.46,446.49,445.93,445.94,1491.0,441.2218,441.2514,440.698,440.7079,1491.0
2023-07-31 11:55:00,445.96,446.79,445.95,446.79,1300.0,440.7276,441.5479,440.7178,441.5479,1300.0
2023-07-31 12:00:00,447.04,447.04,446.78,446.78,300.0,441.795,441.795,441.538,441.538,300.0
2023-07-31 12:05:00,446.85,446.85,446.85,446.85,116.0,441.6072,441.6072,441.6072,441.6072,116.0
2023-07-31 12:10:00,447.07,447.36,447.06,447.06,400.0,441.8246,442.1112,441.8147,441.8147,400.0
2023-07-31 12:15:00,447.03,447.03,447.02,447.03,100.0,441.7851,441.7851,441.7752,441.7851,100.0
2023-07-31 12:20:00,447.29,447.6,447.29,447.35,1219.0,442.042,442.3484,442.042,442.1013,1219.0
2023-07-31 12:25:00,447.23,447.23,446.5,446.8,1300.0,441.9827,441.9827,441.2613,441.5578,1300.0
2023-07-31 12:30:00,446.63,446.88,446.41,446.51,600.0,441.3898,441.6368,441.1724,441.2712,600.0
2023-07-31 12:35:00,446.52,446.57,446.4,446.4,800.0,441.2811,441.3305,441.1625,441.1625,800.0
2023-07-31 12:40:00,446.4,446.65,446.29,446.49,444.0,441.1625,441.4095,441.0538,441.2514,444.0
2023-07-31 12:45:00,446.34,446.34,446.06,446.34,700.0,441.1032,441.1032,440.8265,441.1032,700.0
2023-07-31 12:50:00,446.24,446.24,446.11,446.11,200.0,441.0044,441.0044,440.8759,440.8759,200.0
2023-07-31 12:55:00,446.09,446.52,446.09,446.47,1582.0,440.8561,441.2811,440.8561,441.2317,1582.0
2023-07-31 13:00:00,446.42,446.42,446.18,446.18,214.0,441.1822,441.1822,440.9451,440.9451,214.0
2023-07-31 13:05:00,446.6,446.97,446.6,446.97,400.0,441.3601,441.7258,441.3601,441.7258,400.0
2023-07-31 13:10:00,447.79,447.79,447.43,447.44,628.0,442.5362,442.5362,442.1804,442.1903,628.0
2023-07-31 13:15:00,447.35,447.35,446.73,446.73,410.0,442.1013,442.1013,441.4886,441.4886,410.0
2023-07-31 13:20:00,446.89,447.08,446.66,447.08,1550.0,441.6467,441.8345,441.4194,441.8345,1550.0
2023-07-31 13:25:00,446.8,447.13,446.8,446.94,400.0,441.5578,441.8839,441.5578,441.6961,400.0
2023-07-31 13:30:00,446.6,446.8,446.59,446.8,500.0,441.3601,441.5578,441.3502,441.5578,500.0
2023-07-31 13:35:00,446.9,446.9,446.55,446.55,800.0,441.6566,441.6566,441.3107,441.3107,800.0
2023-07-31 13:40:00,446.55,446.55,446.13,446.48,1065.0,441.3107,441.3107,440.8956,441.2415,1065.0
2023-07-31 13:45:00,446.45,447.0,446.44,447.0,726.0,441.2119,441.7554,441.202,441.7554,726.0
2023-07-31 13:50:00,446.8,446.8,446.57,446.57,601.0,441.5578,441.5578,441.3305,441.3305,601.0
2023-07-31 13:55:00,446.46,446.86,446.32,446.86,900.0,441.2218,441.6171,441.0834,441.6171,900.0
2023-07-31 14:00:00,447.01,447.18,447.01,447.18,500.0,441.7653,441.9333,441.7653,441.9333,500.0
2023-07-31 14:05:00,447.28,447.48,447.27,447.27,700.0,442.0322,442.2298,442.0223,442.0223,700.0
2023-07-31 14:10:00,447.27,447.55,447.26,447.52,700.0,442.0223,442.299,442.0124,442.2693,700.0
2023-07-31 14:15:00,447.42,447.86,447.23,447.3,2301.0,442.1705,442.6053,441.9827,442.0519,2301.0
2023-07-31 14:20:00,447.29,447.52,447.28,447.3,500.0,442.042,442.2693,442.0322,442.0519,500.0
2023-07-31 14:25:00,446.9,447.3,446.89,447.12,1001.0,441.6566,442.0519,441.6467,441.874,1001.0
2023-07-31 14:30:00,447.28,447.28,446.74,446.78,1200.0,442.0322,442.0322,441.4985,441.538,1200.0
2023-07-31 14:35:00,446.9,447.42,446.84,446.97,3010.0,441.6566,442.1705,441.5973,441.7258,3010.0
2023-07-31 14:40:00,446.71,447.04,446.71,446.94,400.0,441.4688,441.795,441.4688,441.6961,400.0
2023-07-31 14:45:00,446.84,446.9,446.48,446.48,2035.0,441.5973,441.6566,441.2415,441.2415,2035.0
2023-07-31 14:50:00,446.38,446.67,446.38,446.52,1319.0,441.1427,441.4293,441.1427,441.2811,1319.0
2023-07-31 14:55:00,446.67,446.68,446.51,446.63,1129.0,441.4293,441.4392,441.2712,441.3898,1129.0
2023-07-31 15:00:00,446.83,447.18,446.79,446.79,2335.0,441.5874,441.9333,441.5479,441.5479,2335.0
2023-07-31 15:05:00,446.59,446.69,446.37,446.43,1697.0,441.3502,441.4491,441.1328,441.1921,1697.0
2023-07-31 15:10:00,446.43,446.47,446.24,446.26,958.0,441.1921,441.2317,441.0044,441.0241,958.0
2023-07-31 15:15:00,446.42,446.42,446.05,446.05,1626.0,441.1822,441.1822,440.8166,440.8166,1626.0
2023-07-31 15:20:00,446.22,446.25,445.98,446.0,1431.0,440.9846,441.0142,440.7474,440.7672,1431.0
2023-07-31 15:25:00,445.93,446.0,445.48,445.48,1780.0,440.698,440.7672,440.2533,440.2533,1780.0
2023-07-31 15:30:00,445.74,445.97,445.06,445.58,3286.0,440.5102,440.7375,439.8382,440.3521,3286.0
2023-07-31 15:35:00,445.09,445.52,445.0,445.1,2970.0,439.8678,440.2928,439.7789,439.8777,2970.0
2023-07-31 15:40:00,445.08,445.72,445.08,445.16,5452.0,439.858,440.4905,439.858,439.937,5452.0
2023-07-31 15:45:00,445.08,445.44,444.35,444.74,9341.0,439.858,440.2137,439.1365,439.522,9341.0
2023-07-31 15:50:00,444.66,445.44,444.4,445.08,17709.0,439.4429,440.2137,439.1859,439.858,17709.0
2023-07-31 15:55:00,445.46,446.33,445.27,446.33,36116.0,440.2335,441.0933,440.0457,441.0933,36116.0
2023-08-01 09:30:00,447.14,448.56,446.34,446.81,4865.0,441.8938,443.2971,441.1032,441.5677,4865.0
2023-08-01 09:35:00,448.4,449.99,447.85,448.4,1499.0,443.139,444.7104,442.5955,443.139,1499.0
2023-08-01 09:40:00,449.68,450.29,449.22,450.03,3811.0,444.404,445.0068,443.9494,444.7499,3811.0
2023-08-01 09:45:00,450.64,450.64,449.43,449.64,2000.0,445.3527,445.3527,444.1569,444.3645,2000.0
2023-08-01 09:50:00,449.3,450.17,449.09,450.17,4598.0,444.0285,444.8882,443.8209,444.8882,4598.0
2023-08-01 09:55:00,452.2,453.41,449.86,452.87,866.0,446.8944,448.0902,444.5819,447.5566,866.0
2023-08-01 10:00:00,452.0,453.09,451.45,452.89,3558.0,446.6968,447.774,446.1532,447.5763,3558.0
2023-08-01 10:05:00,452.27,453.46,452.27,453.3,1200.0,446.9636,448.1396,446.9636,447.9815,1200.0
2023-08-01 10:10:00,452.67,452.67,451.21,451.21,4766.0,447.3589,447.3589,445.916,445.916,4766.0
2023-08-01 10:15:00,451.14,451.61,450.52,451.49,1439.0,445.8469,446.3113,445.2341,446.1928,1439.0
2023-08-01 10:20:00,452.21,453.19,451.74,452.16,2103.0,446.9043,447.8728,446.4398,446.8549,2103.0
2023-08-01 10:25:00,451.74,451.8,450.96,451.15,709.0,446.4398,446.4991,445.669,445.8567,709.0
2023-08-01 10:30:00,452.3,452.96,451.98,452.27,1654.0,446.9933,447.6455,446.677,446.9636,1654.0
2023-08-01 10:35:00,451.8,452.0,451.02,451.56,6493.0,446.4991,446.6968,445.7283,446.2619,6493.0
2023-08-01 10:40:00,451.58,451.61,451.58,451.61,500.0,446.2817,446.3113,446.2817,446.3113,500.0
2023-08-01 10:45:00,451.58,451.91,451.19,451.84,530.0,446.2817,446.6078,445.8963,446.5386,530.0
2023-08-01 10:50:00,451.96,452.67,451.49,452.67,900.0,446.6572,447.3589,446.1928,447.3589,900.0
2023-08-01 10:55:00,452.41,453.15,452.18,452.24,1700.0,447.102,447.8333,446.8747,446.934,1700.0
2023-08-01 11:00:00,452.09,452.09,451.95,451.97,700.0,446.7857,446.7857,446.6474,446.6671,700.0
2023-08-01 11:05:00,452.2,452.58,452.2,452.58,300.0,446.8944,447.27,446.8944,447.27,300.0
2023-08-01 11:10:00,452.6,452.6,452.18,452.57,500.0,447.2897,447.2897,446.8747,447.2601,500.0
2023-08-01 11:15:00,452.49,452.49,451.79,452.35,1933.0,447.181,447.181,446.4892,447.0427,1933.0
2023-08-01 11:20:00,452.48,452.49,451.94,451.94,600.0,447.1711,447.181,446.6375,446.6375,600.0
2023-08-01 11:25:00,451.85,452.57,451.77,452.56,1300.0,446.5485,447.2601,446.4695,447.2502,1300.0
2023-08-01 11:30:00,452.56,452.57,452.56,452.56,400.0,447.2502,447.2601,447.2502,447.2502,400.0
2023-08-01 11:35:00,452.56,452.58,452.12,452.2,1100.0,447.2502,447.27,446.8154,446.8944,1100.0
2023-08-01 11:40:00,452.11,452.24,451.61,451.82,804.0,446.8055,446.934,446.3113,446.5189,804.0
2023-08-01 11:45:00,451.93,451.93,451.4,451.8,1626.0,446.6276,446.6276,446.1038,446.4991,1626.0
2023-08-01 11:50:00,451.83,451.83,451.08,451.27,600.0,446.5288,446.5288,445.7876,445.9753,600.0
2023-08-01 11:55:00,450.98,451.21,450.0,450.2,3998.0,445.6887,445.916,444.7202,444.9179,3998.0
2023-08-01 12:00:00,450.25,450.43,449.52,449.86,2221.0,444.9673,445.1452,444.2459,444.5819,2221.0
2023-08-01 12:05:00,450.13,451.15,449.55,451.15,2948.0,444.8487,445.8567,444.2755,445.8567,2948.0
2023-08-01 12:10:00,450.99,450.99,450.55,450.63,611.0,445.6986,445.6986,445.2638,445.3428,611.0
2023-08-01 12:15:00,450.29,450.82,450.05,450.39,700.0,445.0068,445.5306,444.7697,445.1057,700.0
2023-08-01 12:20:00,450.24,450.96,450.24,450.96,1600.0,444.9574,445.669,444.9574,445.669,1600.0
2023-08-01 12:25:00,451.01,451.27,450.78,451.27,1154.0,445.7184,445.9753,445.4911,445.9753,1154.0
2023-08-01 12:30:00,451.19,451.34,450.76,450.96,1802.0,445.8963,446.0445,445.4713,445.669,1802.0
2023-08-01 12:35:00,450.77,451.34,450.77,450.82,1400.0,445.4812,446.0445,445.4812,445.5306,1400.0
2023-08-01 12:40:00,450.85,450.88,450.56,450.88,600.0,445.5603,445.5899,445.2737,445.5899,600.0
2023-08-01 12:45:00,450.55,450.59,450.4,450.4,400.0,445.2638,445.3033,445.1155,445.1155,400.0
2023-08-01 12:50:00,450.37,450.61,450.1,450.21,1100.0,445.0859,445.3231,444.8191,444.9278,1100.0
2023-08-01 12:55:00,450.39,450.51,449.94,450.25,1417.0,445.1057,445.2243,444.6609,444.9673,1417.0
2023-08-01 13:00:00,450.04,450.22,450.01,450.07,500.0,444.7598,444.9377,444.7301,444.7894,500.0
2023-08-01 13:05:00,450.19,450.42,449.89,450.01,1210.0,444.908,445.1353,444.6115,444.7301,1210.0
2023-08-01 13:10:00,449.94,450.13,449.82,450.13,600.0,444.6609,444.8487,444.5423,444.8487,600.0
2023-08-01 13:15:00,450.27,450.47,450.12,450.12,1049.0,444.9871,445.1847,444.8388,444.8388,1049.0
2023-08-01 13:20:00,449.93,449.93,449.12,449.25,800.0,444.6511,444.6511,443.8506,443.979,800.0
2023-08-01 13:25:00,449.52,449.91,449.34,449.71,3451.0,444.2459,444.6313,444.068,444.4336,3451.0
2023-08-01 13:30:00,449.73,450.17,449.73,450.17,3033.0,444.4534,444.8882,444.4534,444.8882,3033.0
2023-08-01 13:35:00,449.81,450.15,449.75,450.14,6806.0,444.5325,444.8685,444.4732,444.8586,6806.0
2023-08-01 13:40:00,449.78,450.05,449.78,450.05,300.0,444.5028,444.7697,444.5028,444.7697,300.0
2023-08-01 13:45:00,449.77,450.02,449.77,449.9,500.0,444.4929,444.74,444.4929,444.6214,500.0
2023-08-01 13:50:00,449.78,450.9,449.78,450.9,3927.0,444.5028,445.6097,444.5028,445.6097,3927.0
2023-08-01 13:55:00,451.21,451.21,451.2,451.21,100.0,445.916,445.916,445.9062,445.916,100.0
2023-08-01 14:00:00,450.66,450.66,449.93,450.36,2499.0,445.3725,445.3725,444.6511,445.076,2499.0
2023-08-01 14:05:00,450.31,450.34,450.31,450.34,200.0,445.0266,445.0562,445.0266,445.0562,200.0
2023-08-01 14:10:00,450.28,450.39,450.13,450.39,1039.0,444.997,445.1057,444.8487,445.1057,1039.0
2023-08-01 14:15:00,450.12,450.21,449.97,450.11,765.0,444.8388,444.9278,444.6906,444.8289,765.0
2023-08-01 14:20:00,449.79,450.48,449.78,450.48,4930.0,444.5127,445.1946,444.5028,445.1946,4930.0
2023-08-01 14:25:00,450.84,451.03,450.63,450.69,700.0,445.5504,445.7382,445.3428,445.4021,700.0
2023-08-01 14:30:00,450.69,450.69,450.17,450.17,822.0,445.4021,445.4021,444.8882,444.8882,822.0
2023-08-01 14:35:00,450.31,450.8,450.31,450.79,800.0,445.0266,445.5109,445.0266,445.501,800.0
2023-08-01 14:40:00,450.82,451.12,450.53,451.12,2782.0,445.5306,445.8271,445.244,445.8271,2782.0
2023-08-01 14:45:00,451.11,451.45,450.98,451.34,800.0,445.8172,446.1532,445.6887,446.0445,800.0
2023-08-01 14:50:00,451.03,451.32,450.92,450.98,1467.0,445.7382,446.0248,445.6294,445.6887,1467.0
2023-08-01 14:55:00,451.0,451.18,450.79,451.18,300.0,445.7085,445.8864,445.501,445.8864,300.0
2023-08-01 15:00:00,451.18,451.45,450.86,451.29,1900.0,445.8864,446.1532,445.5701,445.9951,1900.0
2023-08-01 15:05:00,451.3,451.71,451.04,451.71,2996.0,446.005,446.4102,445.748,446.4102,2996.0
2023-08-01 15:10:00,451.59,451.64,451.35,451.5,1518.0,446.2916,446.341,446.0544,446.2026,1518.0
2023-08-01 15:15:00,451.53,451.73,451.52,451.72,942.0,446.2323,446.4299,446.2224,446.4201,942.0
2023-08-01 15:20:00,451.55,452.36,451.48,452.36,13624.0,446.2521,447.0525,446.1829,447.0525,13624.0
2023-08-01 15:25:00,452.36,452.37,452.05,452.31,3184.0,447.0525,447.0624,446.7462,447.0031,3184.0
2023-08-01 15:30:00,452.29,452.67,452.12,452.12,4047.0,446.9834,447.3589,446.8154,446.8154,4047.0
2023-08-01 15:35:00,452.02,452.37,451.87,451.87,2422.0,446.7165,447.0624,446.5683,446.5683,2422.0
2023-08-01 15:40:00,452.1,452.22,451.87,451.98,5209.0,446.7956,446.9142,446.5683,446.677,5209.0
2023-08-01 15:45:00,451.99,453.49,451.99,453.49,8562.0,446.6869,448.1693,446.6869,448.1693,8562.0
2023-08-01 15:50:00,453.43,453.46,453.09,453.25,11445.0,448.11,448.1396,447.774,447.9321,11445.0
2023-08-01 15:55:00,453.34,453.47,452.73,453.37,29966.0,448.0211,448.1495,447.4182,448.0507,29966.0
2023-08-02 09:30:00,451.94,451.94,450.87,450.88,3234.0,446.6375,446.6375,445.58,445.5899,3234.0
2023-08-02 09:35:00,450.56,450.87,450.13,450.14,1100.0,445.2737,445.58,444.8487,444.8586,1100.0
2023-08-02 09:40:00,451.11,451.67,450.4,451.5,2761.0,445.8172,446.3706,445.1155,446.2026,2761.0
2023-08-02 09:45:00,452.18,452.18,451.35,451.52,3081.0,446.8747,446.8747,446.0544,446.2224,3081.0
2023-08-02 09:50:00,452.35,453.13,452.35,453.12,300.0,447.0427,447.8135,447.0427,447.8036,300.0
2023-08-02 09:55:00,453.66,453.81,453.53,453.54,300.0,448.3373,448.4855,448.2088,448.2187,300.0
2023-08-02 10:00:00,454.31,455.89,454.31,455.88,4200.0,448.9797,450.5411,448.9797,450.5312,4200.0
2023-08-02 10:05:00,455.9,458.33,455.47,456.25,2587.0,450.551,452.9525,450.1261,450.8969,2587.0
2023-08-02 10:10:00,456.36,456.55,455.52,456.05,2625.0,451.0056,451.1934,450.1755,450.6993,2625.0
2023-08-02 10:15:00,455.54,455.54,454.24,454.97,850.0,450.1952,450.1952,448.9105,449.6319,850.0
2023-08-02 10:20:00,454.92,454.92,454.55,454.56,400.0,449.5825,449.5825,449.2169,449.2267,400.0
2023-08-02 10:25:00,453.63,454.6,453.6,453.6,7659.0,448.3076,449.2663,448.278,448.278,7659.0
2023-08-02 10:30:00,453.12,454.1,453.09,454.1,1200.0,447.8036,448.7721,447.774,448.7721,1200.0
2023-08-02 10:35:00,453.99,453.99,453.98,453.99,100.0,448.6634,448.6634,448.6535,448.6634,100.0
2023-08-02 10:40:00,453.78,454.14,453.46,453.72,5620.0,448.4559,448.8117,448.1396,448.3966,5620.0
2023-08-02 10:45:00,453.38,453.5,452.9,453.29,1700.0,448.0606,448.1792,447.5862,447.9716,1700.0
2023-08-02 10:50:00,453.25,453.51,452.58,452.83,4306.0,447.9321,448.1891,447.27,447.517,4306.0
2023-08-02 10:55:00,452.71,453.11,452.71,453.02,1100.0,447.3984,447.7937,447.3984,447.7048,1100.0
2023-08-02 11:00:00,452.7,453.48,452.7,453.48,885.0,447.3886,448.1594,447.3886,448.1594,885.0
2023-08-02 11:05:00,453.34,453.57,453.34,453.56,302.0,448.0211,448.2484,448.0211,448.2385,302.0
2023-08-02 11:10:00,453.56,453.56,452.76,452.88,5141.0,448.2385,448.2385,447.4479,447.5664,5141.0
2023-08-02 11:15:00,452.88,452.88,451.67,451.72,2103.0,447.5664,447.5664,446.3706,446.4201,2103.0
2023-08-02 11:20:00,451.86,452.12,451.47,451.5,3112.0,446.5584,446.8154,446.173,446.2026,3112.0
2023-08-02 11:25:00,451.5,452.0,451.5,451.5,2610.0,446.2026,446.6968,446.2026,446.2026,2610.0
2023-08-02 11:30:00,451.26,451.26,450.16,450.16,1340.0,445.9655,445.9655,444.8784,444.8784,1340.0
2023-08-02 11:35:00,450.36,451.35,450.15,450.41,4719.0,445.076,446.0544,444.8685,445.1254,4719.0
2023-08-02 11:40:00,450.3,450.3,450.3,450.3,100.0,445.0167,445.0167,445.0167,445.0167,100.0
2023-08-02 11:45:00,450.2,450.34,450.15,450.18,900.0,444.9179,445.0562,444.8685,444.8981,900.0
2023-08-02 11:50:00,450.21,450.56,450.18,450.4,1365.0,444.9278,445.2737,444.8981,445.1155,1365.0
2023-08-02 11:55:00,450.61,450.61,449.86,449.95,2875.0,445.3231,445.3231,444.5819,444.6708,2875.0
2023-08-02 12:00:00,450.0,450.01,449.2,449.41,1211.0,444.7202,444.7301,443.9296,444.1372,1211.0
2023-08-02 12:05:00,449.4,449.69,449.36,449.37,2884.0,444.1273,444.4139,444.0877,444.0976,2884.0
2023-08-02 12:10:00,449.58,450.11,449.41,449.61,3060.0,444.3052,444.8289,444.1372,444.3348,3060.0
2023-08-02 12:15:00,450.11,450.16,450.01,450.1,1508.0,444.8289,444.8784,444.7301,444.8191,1508.0
2023-08-02 12:20:00,449.87,450.06,449.52,449.83,900.0,444.5918,444.7795,444.2459,444.5522,900.0
2023-08-02 12:25:00,450.26,450.26,449.96,449.96,1400.0,444.9772,444.9772,444.6807,444.6807,1400.0
2023-08-02 12:30:00,450.11,450.21,449.99,450.21,1100.0,444.8289,444.9278,444.7104,444.9278,1100.0
2023-08-02 12:35:00,450.14,450.85,450.09,450.46,4626.0,444.8586,445.5603,444.8092,445.1748,4626.0
2023-08-02 12:40:00,450.46,450.85,450.46,450.85,926.0,445.1748,445.5603,445.1748,445.5603,926.0
2023-08-02 12:45:00,451.06,451.06,450.72,450.82,3033.0,445.7678,445.7678,445.4318,445.5306,3033.0
2023-08-02 12:50:00,450.82,451.85,450.82,451.79,2900.0,445.5306,446.5485,445.5306,446.4892,2900.0
2023-08-02 12:55:00,452.1,452.1,452.1,452.1,100.0,446.7956,446.7956,446.7956,446.7956,100.0
2023-08-02 13:00:00,452.0,452.0,451.98,452.0,1582.0,446.6968,446.6968,446.677,446.6968,1582.0
2023-08-02 13:05:00,452.0,452.0,452.0,452.0,0.0,446.6968,446.6968,446.6968,446.6968,0.0
2023-08-02 13:10:00,451.84,452.43,451.82,452.43,1852.0,446.5386,447.1217,446.5189,447.1217,1852.0
2023-08-02 13:15:00,452.66,453.25,452.66,453.25,410.0,447.349,447.9321,447.349,447.9321,410.0
2023-08-02 13:20:00,452.91,453.31,452.91,453.13,400.0,447.5961,447.9914,447.5961,447.8135,400.0
2023-08-02 13:25:00,453.03,453.11,452.53,452.68,1124.0,447.7147,447.7937,447.2206,447.3688,1124.0
2023-08-02 13:30:00,452.81,452.84,452.8,452.84,200.0,447.4973,447.5269,447.4874,447.5269,200.0
2023-08-02 13:35:00,452.71,452.71,452.69,452.69,582.0,447.3984,447.3984,447.3787,447.3787,582.0
2023-08-02 13:40:00,452.68,453.25,452.46,453.25,1754.0,447.3688,447.9321,447.1514,447.9321,1754.0
2023-08-02 13:45:00,453.98,453.98,453.98,453.98,100.0,448.6535,448.6535,448.6535,448.6535,100.0
2023-08-02 13:50:00,453.74,453.74,453.36,453.47,1223.0,448.4164,448.4164,448.0408,448.1495,1223.0
2023-08-02 13:55:00,453.47,453.52,453.46,453.52,200.0,448.1495,448.1989,448.1396,448.1989,200.0
2023-08-02 14:00:00,453.59,453.59,453.08,453.58,1322.0,448.2681,448.2681,447.7641,448.2582,1322.0
2023-08-02 14:05:00,453.58,453.58,453.31,453.38,984.0,448.2582,448.2582,447.9914,448.0606,984.0
2023-08-02 14:10:00,453.29,453.29,453.28,453.28,300.0,447.9716,447.9716,447.9618,447.9618,300.0
2023-08-02 14:15:00,453.36,453.36,452.96,452.97,862.0,448.0408,448.0408,447.6455,447.6554,862.0
2023-08-02 14:20:00,453.02,453.12,452.1,452.1,1124.0,447.7048,447.8036,446.7956,446.7956,1124.0
2023-08-02 14:25:00,452.5,452.88,452.5,452.88,300.0,447.1909,447.5664,447.1909,447.5664,300.0
2023-08-02 14:30:00,452.87,453.14,452.87,453.14,700.0,447.5566,447.8234,447.5566,447.8234,700.0
2023-08-02 14:35:00,452.96,452.96,452.78,452.96,400.0,447.6455,447.6455,447.4676,447.6455,400.0
2023-08-02 14:40:00,452.7,452.7,451.7,451.71,1036.0,447.3886,447.3886,446.4003,446.4102,1036.0
2023-08-02 14:45:00,451.63,453.18,451.63,452.84,3307.0,446.3311,447.8629,446.3311,447.5269,3307.0
2023-08-02 14:50:00,452.69,452.81,452.48,452.57,2189.0,447.3787,447.4973,447.1711,447.2601,2189.0
2023-08-02 14:55:00,452.64,452.64,452.64,452.64,100.0,447.3293,447.3293,447.3293,447.3293,100.0
2023-08-02 15:00:00,452.87,453.73,452.87,453.73,4962.0,447.5566,448.4065,447.5566,448.4065,4962.0
2023-08-02 15:05:00,453.9,453.9,453.47,453.52,1493.0,448.5745,448.5745,448.1495,448.1989,1493.0
2023-08-02 15:10:00,453.51,453.59,453.51,453.59,400.0,448.1891,448.2681,448.1891,448.2681,400.0
2023-08-02 15:15:00,453.36,453.36,452.18,452.74,2450.0,448.0408,448.0408,446.8747,447.4281,2450.0
2023-08-02 15:20:00,452.79,452.79,452.62,452.65,500.0,447.4775,447.4775,447.3095,447.3391,500.0
2023-08-02 15:25:00,452.4,452.4,451.12,451.13,5414.0,447.0921,447.0921,445.8271,445.837,5414.0
2023-08-02 15:30:00,450.9,451.11,450.51,450.51,6618.0,445.6097,445.8172,445.2243,445.2243,6618.0
2023-08-02 15:35:00,450.27,450.78,450.08,450.28,16344.0,444.9871,445.4911,444.7993,444.997,16344.0
2023-08-02 15:40:00,450.65,451.17,449.35,450.23,22042.0,445.3626,445.8765,444.0779,444.9475,22042.0
2023-08-02 15:45:00,449.93,451.76,449.93,451.29,8144.0,444.6511,446.4596,444.6511,445.9951,8144.0
2023-08-02 15:50:00,451.2,451.66,450.75,450.75,8098.0,445.9062,446.3608,445.4614,445.4614,8098.0
2023-08-02 15:55:00,450.94,451.07,450.17,450.35,39034.0,445.6492,445.7777,444.8882,445.0661,39034.0
2023-08-03 09:30:00,445.9,446.6,431.21,440.41,34669.0,440.6683,441.3601,426.1507,435.2428,34669.0
2023-08-03 09:35:00,441.19,448.78,441.18,443.52,7400.0,436.0136,443.5146,436.0037,438.3163,7400.0
2023-08-03 09:40:00,442.74,446.17,442.46,442.46,3119.0,437.5454,440.9352,437.2687,437.2687,3119.0
2023-08-03 09:45:00,444.1,445.25,442.84,444.45,1325.0,438.8895,440.026,437.6442,439.2354,1325.0
2023-08-03 09:50:00,444.55,444.55,442.61,443.02,5664.0,439.3342,439.3342,437.4169,437.8221,5664.0
2023-08-03 09:55:00,442.98,443.72,442.69,443.1,5407.0,437.7826,438.5139,437.496,437.9012,5407.0
2023-08-03 10:00:00,444.24,445.01,442.91,443.93,1974.0,439.0278,439.7888,437.7134,438.7215,1974.0
2023-08-03 10:05:00,444.3,445.5,444.28,444.95,1875.0,439.0871,440.273,439.0673,439.7295,1875.0
2023-08-03 10:10:00,445.75,446.16,445.55,446.09,1502.0,440.5201,440.9253,440.3224,440.8561,1502.0
2023-08-03 10:15:00,445.92,447.52,445.67,447.52,2300.0,440.6881,442.2693,440.441,442.2693,2300.0
2023-08-03 10:20:00,447.53,447.53,445.78,447.14,3440.0,442.2792,442.2792,440.5498,441.8938,3440.0
2023-08-03 10:25:00,446.93,447.52,446.37,447.16,5068.0,441.6863,442.2693,441.1328,441.9136,5068.0
2023-08-03 10:30:00,447.05,447.4,446.61,447.2,4725.0,441.8048,442.1507,441.37,441.9531,4725.0
2023-08-03 10:35:00,447.39,448.35,447.3,447.6,1685.0,442.1409,443.0896,442.0519,442.3484,1685.0
2023-08-03 10:40:00,447.18,447.98,447.18,447.98,400.0,441.9333,442.7239,441.9333,442.7239,400.0
2023-08-03 10:45:00,447.29,447.3,446.55,446.76,2200.0,442.042,442.0519,441.3107,441.5183,2200.0
2023-08-03 10:50:00,446.44,446.44,444.66,444.66,3399.0,441.202,441.202,439.4429,439.4429,3399.0
2023-08-03 10:55:00,444.63,445.81,444.63,445.79,1000.0,439.4132,440.5794,439.4132,440.5596,1000.0
2023-08-03 11:00:00,446.0,446.59,444.89,446.0,4992.0,440.7672,441.3502,439.6702,440.7672,4992.0
2023-08-03 11:05:00,446.58,446.92,446.25,446.25,1200.0,441.3404,441.6764,441.0142,441.0142,1200.0
2023-08-03 11:10:00,446.31,446.36,445.99,445.99,700.0,441.0735,441.1229,440.7573,440.7573,700.0
2023-08-03 11:15:00,445.99,446.37,445.03,446.15,5042.0,440.7573,441.1328,439.8086,440.9154,5042.0
2023-08-03 11:20:00,446.39,447.21,446.35,447.15,2548.0,441.1526,441.963,441.1131,441.9037,2548.0
2023-08-03 11:25:00,448.13,448.26,448.09,448.26,510.0,442.8722,443.0007,442.8326,443.0007,510.0
2023-08-03 11:30:00,448.5,448.92,447.89,447.96,3452.0,443.2378,443.6529,442.635,442.7042,3452.0
2023-08-03 11:35:00,447.63,447.98,447.57,447.83,994.0,442.378,442.7239,442.3187,442.5757,994.0
2023-08-03 11:40:00,448.38,448.75,448.19,448.37,3046.0,443.1192,443.4849,442.9315,443.1094,3046.0
2023-08-03 11:45:00,448.37,449.08,448.36,448.69,3318.0,443.1094,443.811,443.0995,443.4256,3318.0
2023-08-03 11:50:00,448.81,448.94,448.81,448.94,500.0,443.5442,443.6727,443.5442,443.6727,500.0
2023-08-03 11:55:00,449.15,449.33,448.7,449.33,1643.0,443.8802,444.0581,443.4355,444.0581,1643.0
2023-08-03 12:00:00,449.58,449.58,448.81,448.82,2042.0,444.3052,444.3052,443.5442,443.5541,2042.0
2023-08-03 12:05:00,449.03,449.07,448.16,448.42,1200.0,443.7616,443.8011,442.9018,443.1588,1200.0
2023-08-03 12:10:00,448.2,448.56,448.19,448.56,689.0,442.9414,443.2971,442.9315,443.2971,689.0
2023-08-03 12:15:00,448.04,448.5,447.85,448.5,1600.0,442.7832,443.2378,442.5955,443.2378,1600.0
2023-08-03 12:20:00,448.0,448.25,447.93,447.96,840.0,442.7437,442.9908,442.6745,442.7042,840.0
2023-08-03 12:25:00,448.13,448.42,447.35,448.42,2965.0,442.8722,443.1588,442.1013,443.1588,2965.0
2023-08-03 12:30:00,448.16,448.97,448.09,448.64,800.0,442.9018,443.7023,442.8326,443.3762,800.0
2023-08-03 12:35:00,448.8,448.8,448.05,448.06,700.0,443.5343,443.5343,442.7931,442.803,700.0
2023-08-03 12:40:00,448.29,448.86,448.05,448.86,1700.0,443.0303,443.5936,442.7931,443.5936,1700.0
2023-08-03 12:45:00,448.32,448.69,447.91,448.69,1410.0,443.0599,443.4256,442.6548,443.4256,1410.0
2023-08-03 12:50:00,448.31,448.62,447.21,447.22,4049.0,443.0501,443.3564,441.963,441.9729,4049.0
2023-08-03 12:55:00,447.09,447.81,447.09,447.56,3200.0,441.8444,442.5559,441.8444,442.3089,3200.0
2023-08-03 13:00:00,447.77,448.44,447.0,448.44,2920.0,442.5164,443.1785,441.7554,443.1785,2920.0
2023-08-03 13:05:00,448.66,448.78,448.09,448.28,1000.0,443.396,443.5146,442.8326,443.0204,1000.0
2023-08-03 13:10:00,447.96,448.76,447.96,448.25,900.0,442.7042,443.4948,442.7042,442.9908,900.0
2023-08-03 13:15:00,448.83,449.84,448.82,449.84,1000.0,443.564,444.5621,443.5541,444.5621,1000.0
2023-08-03 13:20:00,450.1,450.1,449.56,450.08,325.0,444.8191,444.8191,444.2854,444.7993,325.0
2023-08-03 13:25:00,449.81,450.12,449.43,449.69,1307.0,444.5325,444.8388,444.1569,444.4139,1307.0
2023-08-03 13:30:00,450.1,450.54,449.49,450.43,5412.0,444.8191,445.2539,444.2162,445.1452,5412.0
2023-08-03 13:35:00,450.43,450.43,450.08,450.2,3333.0,445.1452,445.1452,444.7993,444.9179,3333.0
2023-08-03 13:40:00,450.1,450.26,449.81,450.13,5377.0,444.8191,444.9772,444.5325,444.8487,5377.0
2023-08-03 13:45:00,450.15,450.95,450.14,450.9,1610.0,444.8685,445.6591,444.8586,445.6097,1610.0
2023-08-03 13:50:00,451.07,451.36,450.57,451.36,2250.0,445.7777,446.0643,445.2836,446.0643,2250.0
2023-08-03 13:55:00,451.04,451.04,450.09,450.82,3997.0,445.748,445.748,444.8092,445.5306,3997.0
2023-08-03 14:00:00,450.66,450.69,450.21,450.69,2356.0,445.3725,445.4021,444.9278,445.4021,2356.0
2023-08-03 14:05:00,450.7,450.88,449.94,449.98,5657.0,445.412,445.5899,444.6609,444.7005,5657.0
2023-08-03 14:10:00,449.93,450.73,449.92,450.28,1400.0,444.6511,445.4417,444.6412,444.997,1400.0
2023-08-03 14:15:00,450.5,450.77,450.13,450.56,2400.0,445.2144,445.4812,444.8487,445.2737,2400.0
2023-08-03 14:20:00,450.69,450.84,450.43,450.63,920.0,445.4021,445.5504,445.1452,445.3428,920.0
2023-08-03 14:25:00,450.48,450.65,449.96,450.4,3100.0,445.1946,445.3626,444.6807,445.1155,3100.0
2023-08-03 14:30:00,450.5,450.95,450.48,450.48,4379.0,445.2144,445.6591,445.1946,445.1946,4379.0
2023-08-03 14:35:00,450.65,451.31,450.42,451.2,2100.0,445.3626,446.0149,445.1353,445.9062,2100.0
2023-08-03 14:40:00,451.41,451.41,450.42,450.74,2458.0,446.1137,446.1137,445.1353,445.4516,2458.0
2023-08-03 14:45:00,450.66,451.48,450.5,450.96,2471.0,445.3725,446.1829,445.2144,445.669,2471.0
2023-08-03 14:50:00,451.15,452.01,451.05,451.83,6484.0,445.8567,446.7067,445.7579,446.5288,6484.0
2023-08-03 14:55:00,452.02,452.29,451.84,452.12,4776.0,446.7165,446.9834,446.5386,446.8154,4776.0
2023-08-03 15:00:00,452.13,453.15,451.95,453.15,6907.0,446.8252,447.8333,446.6474,447.8333,6907.0
2023-08-03 15:05:00,453.0,453.01,452.47,452.78,9376.0,447.685,447.6949,447.1613,447.4676,9376.0
2023-08-03 15:10:00,452.81,453.21,452.55,452.63,3884.0,447.4973,447.8926,447.2403,447.3194,3884.0
2023-08-03 15:15:00,452.65,453.12,452.49,453.02,3230.0,447.3391,447.8036,447.181,447.7048,3230.0
2023-08-03 15:20:00,453.24,453.61,452.88,453.39,2946.0,447.9222,448.2879,447.5664,448.0705,2946.0
2023-08-03 15:25:00,453.45,454.01,453.44,454.0,4061.0,448.1298,448.6832,448.1199,448.6733,4061.0
2023-08-03 15:30:00,453.97,454.13,453.43,453.6,11768.0,448.6437,448.8018,448.11,448.278,11768.0
2023-08-03 15:35:00,453.75,454.63,453.61,454.34,9307.0,448.4262,449.2959,448.2879,449.0093,9307.0
2023-08-03 15:40:00,454.45,454.64,453.86,453.9,8106.0,449.118,449.3058,448.5349,448.5745,8106.0
2023-08-03 15:45:00,453.91,453.95,453.05,453.06,5484.0,448.5844,448.6239,447.7345,447.7443,5484.0
2023-08-03 15:50:00,453.29,454.31,452.99,454.18,14474.0,447.9716,448.9797,447.6752,448.8512,14474.0
2023-08-03 15:55:00,454.19,454.7,453.38,453.48,39458.0,448.8611,449.3651,448.0606,448.1594,39458.0
2023-08-04 09:30:00,453.5,455.8,453.49,455.8,5522.0,448.1792,450.4522,448.1693,450.4522,5522.0
2023-08-04 09:35:00,455.66,455.74,453.78,454.7,7176.0,450.3138,450.3929,448.4559,449.3651,7176.0
2023-08-04 09:40:00,454.7,455.51,454.13,455.51,3028.0,449.3651,450.1656,448.8018,450.1656,3028.0
2023-08-04 09:45:00,455.68,457.81,455.42,457.19,2231.0,450.3336,452.4386,450.0766,451.8259,2231.0
2023-08-04 09:50:00,457.28,457.93,455.82,456.1,3399.0,451.9148,452.5572,450.472,450.7487,3399.0
2023-08-04 09:55:00,456.1,456.11,454.81,455.25,6074.0,450.7487,450.7586,449.4738,449.9086,6074.0
2023-08-04 10:00:00,455.38,455.42,454.23,454.23,4949.0,450.0371,450.0766,448.9006,448.9006,4949.0
2023-08-04 10:05:00,454.15,454.17,452.92,453.72,3100.0,448.8215,448.8413,447.606,448.3966,3100.0
2023-08-04 10:10:00,454.11,454.38,454.05,454.06,500.0,448.782,449.0488,448.7227,448.7326,500.0
2023-08-04 10:15:00,454.64,456.56,454.4,456.55,1500.0,449.3058,451.2033,449.0686,451.1934,1500.0
2023-08-04 10:20:00,456.57,457.29,456.32,456.87,2286.0,451.2132,451.9247,450.9661,451.5096,2286.0
2023-08-04 10:25:00,456.89,457.28,456.33,457.0,2310.0,451.5294,451.9148,450.976,451.6381,2310.0
2023-08-04 10:30:00,457.31,457.49,457.2,457.49,665.0,451.9445,452.1224,451.8358,452.1224,665.0
2023-08-04 10:35:00,457.5,458.05,457.19,458.04,1900.0,452.1322,452.6758,451.8259,452.6659,1900.0
2023-08-04 10:40:00,458.51,458.51,458.15,458.15,800.0,453.1304,453.1304,452.7746,452.7746,800.0
2023-08-04 10:45:00,458.26,458.77,457.9,458.77,750.0,452.8833,453.3873,452.5275,453.3873,750.0
2023-08-04 10:50:00,458.61,458.98,458.2,458.2,500.0,453.2292,453.5949,452.824,452.824,500.0
2023-08-04 10:55:00,458.17,458.65,458.17,458.65,665.0,452.7944,453.2687,452.7944,453.2687,665.0
2023-08-04 11:00:00,458.76,458.76,457.38,457.38,1766.0,453.3775,453.3775,452.0136,452.0136,1766.0
2023-08-04 11:05:00,456.83,457.69,456.83,457.22,1100.0,451.4701,452.32,451.4701,451.8555,1100.0
2023-08-04 11:10:00,456.97,456.99,456.5,456.5,600.0,451.6085,451.6282,451.144,451.144,600.0
2023-08-04 11:15:00,456.5,456.82,456.5,456.81,600.0,451.144,451.4602,451.144,451.4503,600.0
2023-08-04 11:20:00,457.31,457.69,457.17,457.67,800.0,451.9445,452.32,451.8061,452.3002,800.0
2023-08-04 11:25:00,458.08,459.77,458.08,459.77,4534.0,452.7054,454.3756,452.7054,454.3756,4534.0
2023-08-04 11:30:00,459.8,460.12,459.25,460.04,5807.0,454.4053,454.7215,453.8617,454.6424,5807.0
2023-08-04 11:35:00,460.2,461.24,460.06,461.11,8822.0,454.8006,455.8284,454.6622,455.6999,8822.0
2023-08-04 11:40:00,460.81,461.45,460.72,460.82,3994.0,455.4034,456.0359,455.3145,455.4133,3994.0
2023-08-04 11:45:00,461.0,461.28,460.41,461.28,2606.0,455.5912,455.8679,455.0081,455.8679,2606.0
2023-08-04 11:50:00,461.38,461.7,460.98,461.69,1101.0,455.9667,456.283,455.5714,456.2731,1101.0
2023-08-04 11:55:00,461.73,462.61,461.73,462.61,1111.0,456.3126,457.1823,456.3126,457.1823,1111.0
2023-08-04 12:00:00,462.62,462.71,461.77,462.36,2904.0,457.1922,457.2811,456.3521,456.9352,2904.0
2023-08-04 12:05:00,462.08,462.16,461.73,461.85,1675.0,456.6585,456.7376,456.3126,456.4312,1675.0
2023-08-04 12:10:00,461.85,462.76,461.83,462.74,2320.0,456.4312,457.3305,456.4114,457.3108,2320.0
2023-08-04 12:15:00,462.88,462.88,462.42,462.42,400.0,457.4491,457.4491,456.9945,456.9945,400.0
2023-08-04 12:20:00,462.13,462.52,461.98,462.01,1900.0,456.7079,457.0933,456.5597,456.5893,1900.0
2023-08-04 12:25:00,462.27,462.32,462.07,462.28,896.0,456.8463,456.8957,456.6486,456.8562,896.0
2023-08-04 12:30:00,462.16,462.21,462.0,462.2,600.0,456.7376,456.787,456.5794,456.7771,600.0
2023-08-04 12:35:00,462.0,462.0,461.53,461.8,2127.0,456.5794,456.5794,456.115,456.3818,2127.0
2023-08-04 12:40:00,461.77,461.78,461.48,461.6,900.0,456.3521,456.362,456.0655,456.1841,900.0
2023-08-04 12:45:00,461.43,461.43,460.88,461.22,600.0,456.0161,456.0161,455.4726,455.8086,600.0
2023-08-04 12:50:00,461.33,462.44,461.33,462.01,5389.0,455.9173,457.0143,455.9173,456.5893,5389.0
2023-08-04 12:55:00,462.03,462.1,461.36,461.36,1500.0,456.6091,456.6783,455.947,455.947,1500.0
2023-08-04 13:00:00,461.09,461.09,460.04,460.04,802.0,455.6801,455.6801,454.6424,454.6424,802.0
2023-08-04 13:05:00,460.26,460.3,459.48,459.98,2043.0,454.8599,454.8994,454.089,454.5831,2043.0
2023-08-04 13:10:00,459.7,459.7,459.49,459.69,1495.0,454.3064,454.3064,454.0989,454.2965,1495.0
2023-08-04 13:15:00,459.43,459.61,459.41,459.61,2111.0,454.0396,454.2175,454.0198,454.2175,2111.0
2023-08-04 13:20:00,459.24,459.39,458.44,459.23,2972.0,453.8518,454.0001,453.0612,453.8419,2972.0
2023-08-04 13:25:00,458.9,458.9,458.43,458.52,400.0,453.5158,453.5158,453.0513,453.1403,400.0
2023-08-04 13:30:00,458.42,458.55,458.19,458.55,400.0,453.0414,453.1699,452.8141,453.1699,400.0
2023-08-04 13:35:00,458.79,458.79,458.39,458.39,400.0,453.4071,453.4071,453.0118,453.0118,400.0
2023-08-04 13:40:00,457.92,457.92,457.87,457.87,300.0,452.5473,452.5473,452.4979,452.4979,300.0
2023-08-04 13:45:00,458.14,458.79,458.14,458.79,1300.0,452.7647,453.4071,452.7647,453.4071,1300.0
2023-08-04 13:50:00,458.85,458.98,458.5,458.5,1301.0,453.4664,453.5949,453.1205,453.1205,1301.0
2023-08-04 13:55:00,458.15,458.18,457.41,457.57,864.0,452.7746,452.8043,452.0433,452.2014,864.0
2023-08-04 14:00:00,457.28,457.28,456.33,456.33,900.0,451.9148,451.9148,450.976,450.976,900.0
2023-08-04 14:05:00,456.05,456.36,455.62,455.62,4920.0,450.6993,451.0056,450.2743,450.2743,4920.0
2023-08-04 14:10:00,455.96,456.43,455.95,456.19,800.0,450.6103,451.0748,450.6004,450.8376,800.0
2023-08-04 14:15:00,455.92,456.48,455.7,456.48,12108.0,450.5708,451.1242,450.3534,451.1242,12108.0
2023-08-04 14:20:00,456.44,456.44,454.65,454.65,1644.0,451.0847,451.0847,449.3157,449.3157,1644.0
2023-08-04 14:25:00,454.26,455.09,453.97,454.82,2945.0,448.9303,449.7505,448.6437,449.4837,2945.0
2023-08-04 14:30:00,454.52,454.63,453.87,453.87,1120.0,449.1872,449.2959,448.5448,448.5448,1120.0
2023-08-04 14:35:00,454.17,454.94,454.14,454.65,1853.0,448.8413,449.6023,448.8117,449.3157,1853.0
2023-08-04 14:40:00,454.62,454.64,454.4,454.47,2065.0,449.286,449.3058,449.0686,449.1378,2065.0
2023-08-04 14:45:00,454.29,454.39,454.04,454.39,700.0,448.9599,449.0587,448.7128,449.0587,700.0
2023-08-04 14:50:00,454.28,454.79,453.96,453.96,3124.0,448.95,449.454,448.6338,448.6338,3124.0
2023-08-04 14:55:00,453.73,454.23,453.7,453.88,1200.0,448.4065,448.9006,448.3768,448.5547,1200.0
2023-08-04 15:00:00,453.98,454.11,453.88,453.88,1511.0,448.6535,448.782,448.5547,448.5547,1511.0
2023-08-04 15:05:00,453.76,453.87,453.6,453.62,800.0,448.4361,448.5448,448.278,448.2978,800.0
2023-08-04 15:10:00,453.87,454.9,453.87,454.9,2100.0,448.5448,449.5627,448.5448,449.5627,2100.0
2023-08-04 15:15:00,454.4,454.67,454.15,454.27,2760.0,449.0686,449.3354,448.8215,448.9401,2760.0
2023-08-04 15:20:00,454.44,454.7,454.34,454.42,3452.0,449.1081,449.3651,449.0093,449.0884,3452.0
2023-08-04 15:25:00,454.55,454.91,454.05,454.91,2666.0,449.2169,449.5726,448.7227,449.5726,2666.0
2023-08-04 15:30:00,455.14,455.19,454.33,454.49,1850.0,449.7999,449.8493,448.9994,449.1576,1850.0
2023-08-04 15:35:00,454.33,454.66,454.0,454.11,2850.0,448.9994,449.3256,448.6733,448.782,2850.0
2023-08-04 15:40:00,454.12,454.53,454.11,454.52,3157.0,448.7919,449.1971,448.782,449.1872,3157.0
2023-08-04 15:45:00,454.42,455.14,454.08,454.72,8668.0,449.0884,449.7999,448.7524,449.3849,8668.0
2023-08-04 15:50:00,454.59,454.86,454.16,454.43,14748.0,449.2564,449.5232,448.8314,449.0983,14748.0
2023-08-04 15:55:00,454.33,455.98,453.89,455.8,69091.0,448.9994,450.6301,448.5646,450.4522,69091.0
2023-08-07 09:30:00,459.48,461.18,459.27,461.05,2739.0,454.089,455.7691,453.8815,455.6406,2739.0
2023-08-07 09:35:00,463.03,463.03,460.72,460.73,3625.0,457.5974,457.5974,455.3145,455.3243,3625.0
2023-08-07 09:40:00,459.77,460.21,456.96,456.97,3900.0,454.3756,454.8104,451.5986,451.6085,3900.0
2023-08-07 09:45:00,458.04,459.13,458.01,459.13,609.0,452.6659,453.7431,452.6363,453.7431,609.0
2023-08-07 09:50:00,458.99,458.99,456.3,456.3,2604.0,453.6048,453.6048,450.9463,450.9463,2604.0
2023-08-07 09:55:00,455.99,456.41,455.44,455.44,1800.0,450.64,451.055,450.0964,450.0964,1800.0
2023-08-07 10:00:00,455.96,455.96,455.05,455.05,620.0,450.6103,450.6103,449.711,449.711,620.0
2023-08-07 10:05:00,456.15,456.35,454.98,456.35,2300.0,450.7981,450.9957,449.6418,450.9957,2300.0
2023-08-07 10:10:00,456.14,456.21,455.55,455.97,1400.0,450.7882,450.8574,450.2051,450.6202,1400.0
2023-08-07 10:15:00,455.55,455.55,454.56,454.59,2509.0,450.2051,450.2051,449.2267,449.2564,2509.0
2023-08-07 10:20:00,454.38,455.29,454.09,455.29,4397.0,449.0488,449.9482,448.7623,449.9482,4397.0
2023-08-07 10:25:00,456.1,458.28,455.91,457.65,2119.0,450.7487,452.9031,450.5609,452.2805,2119.0
2023-08-07 10:30:00,458.46,458.46,456.34,456.34,4969.0,453.081,453.081,450.9859,450.9859,4969.0
2023-08-07 10:35:00,456.95,457.36,456.73,457.36,2250.0,451.5887,451.9939,451.3713,451.9939,2250.0
2023-08-07 10:40:00,457.99,457.99,457.21,457.78,900.0,452.6165,452.6165,451.8456,452.409,900.0
2023-08-07 10:45:00,457.9,458.14,457.38,457.6,1500.0,452.5275,452.7647,452.0136,452.2311,1500.0
2023-08-07 10:50:00,458.07,458.12,457.37,457.55,550.0,452.6956,452.745,452.0038,452.1817,550.0
2023-08-07 10:55:00,457.3,457.3,457.3,457.3,100.0,451.9346,451.9346,451.9346,451.9346,100.0
2023-08-07 11:00:00,458.31,458.77,458.31,458.77,200.0,452.9327,453.3873,452.9327,453.3873,200.0
2023-08-07 11:05:00,458.99,458.99,457.65,458.35,1400.0,453.6048,453.6048,452.2805,452.9723,1400.0
2023-08-07 11:10:00,458.22,458.55,458.18,458.44,600.0,452.8438,453.1699,452.8043,453.0612,600.0
2023-08-07 11:15:00,458.2,458.23,457.47,457.85,3752.0,452.824,452.8537,452.1026,452.4781,3752.0
2023-08-07 11:20:00,458.14,459.0,458.14,459.0,1275.0,452.7647,453.6146,452.7647,453.6146,1275.0
2023-08-07 11:25:00,458.95,459.16,458.63,458.77,600.0,453.5652,453.7728,453.249,453.3873,600.0
2023-08-07 11:30:00,458.95,459.65,458.73,459.65,3023.0,453.5652,454.257,453.3478,454.257,3023.0
2023-08-07 11:35:00,460.0,460.81,459.99,460.81,800.0,454.6029,455.4034,454.593,455.4034,800.0
2023-08-07 11:40:00,461.23,461.23,460.2,461.03,2450.0,455.8185,455.8185,454.8006,455.6208,2450.0
2023-08-07 11:45:00,461.54,461.54,460.9,461.21,5320.0,456.1248,456.1248,455.4924,455.7987,5320.0
2023-08-07 11:50:00,461.6,462.24,461.46,462.24,1400.0,456.1841,456.8166,456.0458,456.8166,1400.0
2023-08-07 11:55:00,462.1,462.52,461.94,462.0,3529.0,456.6783,457.0933,456.5201,456.5794,3529.0
2023-08-07 12:00:00,462.07,462.34,461.5,461.56,1300.0,456.6486,456.9155,456.0853,456.1446,1300.0
2023-08-07 12:05:00,461.54,461.81,460.76,461.0,1700.0,456.1248,456.3917,455.354,455.5912,1700.0
2023-08-07 12:10:00,461.15,461.15,461.15,461.15,100.0,455.7394,455.7394,455.7394,455.7394,100.0
2023-08-07 12:15:00,461.0,461.21,461.0,461.21,300.0,455.5912,455.7987,455.5912,455.7987,300.0
2023-08-07 12:20:00,461.45,461.73,461.1,461.73,1400.0,456.0359,456.3126,455.69,456.3126,1400.0
2023-08-07 12:25:00,461.61,461.86,461.61,461.86,500.0,456.194,456.4411,456.194,456.4411,500.0
2023-08-07 12:30:00,461.83,461.83,460.73,461.06,1846.0,456.4114,456.4114,455.3243,455.6505,1846.0
2023-08-07 12:35:00,461.17,461.35,460.8,460.85,1900.0,455.7592,455.9371,455.3935,455.4429,1900.0
2023-08-07 12:40:00,460.63,460.71,460.41,460.71,719.0,455.2255,455.3046,455.0081,455.3046,719.0
2023-08-07 12:45:00,460.69,461.26,460.69,461.1,700.0,455.2848,455.8481,455.2848,455.69,700.0
2023-08-07 12:50:00,461.02,461.85,461.0,461.85,1002.0,455.6109,456.4312,455.5912,456.4312,1002.0
2023-08-07 12:55:00,461.57,461.81,460.74,460.77,4277.0,456.1545,456.3917,455.3342,455.3639,4277.0
2023-08-07 13:00:00,460.55,460.55,460.53,460.54,200.0,455.1465,455.1465,455.1267,455.1366,200.0
2023-08-07 13:05:00,460.45,460.46,459.64,459.81,10100.0,455.0476,455.0575,454.2471,454.4151,10100.0
2023-08-07 13:10:00,459.66,460.3,459.2,459.2,2710.0,454.2669,454.8994,453.8123,453.8123,2710.0
2023-08-07 13:15:00,459.1,459.2,458.88,458.88,1000.0,453.7135,453.8123,453.4961,453.4961,1000.0
2023-08-07 13:20:00,458.79,458.79,458.35,458.36,400.0,453.4071,453.4071,452.9723,452.9822,400.0
2023-08-07 13:25:00,458.54,458.54,457.6,457.61,900.0,453.16,453.16,452.2311,452.241,900.0
2023-08-07 13:30:00,457.83,458.59,457.67,458.59,2732.0,452.4584,453.2095,452.3002,453.2095,2732.0
2023-08-07 13:35:00,458.89,459.01,458.36,458.51,1068.0,453.5059,453.6245,452.9822,453.1304,1068.0
2023-08-07 13:40:00,458.43,458.49,458.38,458.38,355.0,453.0513,453.1106,453.0019,453.0019,355.0
2023-08-07 13:45:00,458.25,459.42,458.25,459.42,1300.0,452.8734,454.0297,452.8734,454.0297,1300.0
2023-08-07 13:50:00,459.45,459.72,459.26,459.72,1641.0,454.0594,454.3262,453.8716,454.3262,1641.0
2023-08-07 13:55:00,459.59,459.63,459.59,459.6,300.0,454.1977,454.2373,454.1977,454.2076,300.0
2023-08-07 14:00:00,459.81,459.81,459.68,459.7,2073.0,454.4151,454.4151,454.2867,454.3064,2073.0
2023-08-07 14:05:00,459.73,460.12,459.52,459.93,2824.0,454.3361,454.7215,454.1285,454.5337,2824.0
2023-08-07 14:10:00,459.79,459.79,459.79,459.79,110.0,454.3954,454.3954,454.3954,454.3954,110.0
2023-08-07 14:15:00,459.95,459.95,459.54,459.95,1426.0,454.5535,454.5535,454.1483,454.5535,1426.0
2023-08-07 14:20:00,459.98,459.98,459.97,459.98,100.0,454.5831,454.5831,454.5733,454.5831,100.0
2023-08-07 14:25:00,459.82,459.82,459.8,459.8,200.0,454.425,454.425,454.4053,454.4053,200.0
2023-08-07 14:30:00,460.11,460.17,459.72,459.74,1402.0,454.7116,454.7709,454.3262,454.346,1402.0
2023-08-07 14:35:00,459.71,459.78,459.63,459.66,600.0,454.3163,454.3855,454.2373,454.2669,600.0
2023-08-07 14:40:00,459.5,459.79,459.44,459.73,2112.0,454.1088,454.3954,454.0495,454.3361,2112.0
2023-08-07 14:45:00,459.86,460.46,459.86,459.97,6699.0,454.4646,455.0575,454.4646,454.5733,6699.0
2023-08-07 14:50:00,460.06,460.33,460.05,460.28,1998.0,454.6622,454.929,454.6523,454.8796,1998.0
2023-08-07 14:55:00,460.34,460.44,460.34,460.44,319.0,454.9389,455.0377,454.9389,455.0377,319.0
2023-08-07 15:00:00,460.27,460.45,459.85,459.96,3152.0,454.8697,455.0476,454.4547,454.5634,3152.0
2023-08-07 15:05:00,459.92,460.53,459.75,460.18,6795.0,454.5238,455.1267,454.3558,454.7808,6795.0
2023-08-07 15:10:00,460.36,460.52,460.04,460.06,4907.0,454.9587,455.1168,454.6424,454.6622,4907.0
2023-08-07 15:15:00,460.23,460.68,460.11,460.68,1280.0,454.8302,455.2749,454.7116,455.2749,1280.0
2023-08-07 15:20:00,460.72,461.02,460.72,460.9,600.0,455.3145,455.6109,455.3145,455.4924,600.0
2023-08-07 15:25:00,461.23,461.23,460.82,460.91,2200.0,455.8185,455.8185,455.4133,455.5022,2200.0
2023-08-07 15:30:00,460.96,461.15,460.76,460.76,5094.0,455.5516,455.7394,455.354,455.354,5094.0
2023-08-07 15:35:00,460.82,461.23,460.75,461.23,5509.0,455.4133,455.8185,455.3441,455.8185,5509.0
2023-08-07 15:40:00,461.17,461.45,461.17,461.34,3064.0,455.7592,456.0359,455.7592,455.9272,3064.0
2023-08-07 15:45:00,461.34,461.73,461.1,461.46,23006.0,455.9272,456.3126,455.69,456.0458,23006.0
2023-08-07 15:50:00,461.48,462.16,461.42,461.69,27497.0,456.0655,456.7376,456.0062,456.2731,27497.0
2023-08-07 15:55:00,461.77,462.35,461.57,462.34,45455.0,456.3521,456.9253,456.1545,456.9155,45455.0
2023-08-08 09:30:00,458.24,459.95,458.24,458.82,4252.0,452.8636,454.5535,452.8636,453.4368,4252.0
2023-08-08 09:35:00,459.82,459.82,458.04,458.04,755.0,454.425,454.425,452.6659,452.6659,755.0
2023-08-08 09:40:00,458.11,458.11,457.9,457.91,200.0,452.7351,452.7351,452.5275,452.5374,200.0
2023-08-08 09:45:00,456.82,457.34,456.32,457.06,1469.0,451.4602,451.9741,450.9661,451.6974,1469.0
2023-08-08 09:50:00,457.75,458.94,457.74,458.85,600.0,452.3793,453.5553,452.3694,453.4664,600.0
2023-08-08 09:55:00,458.47,458.47,457.16,457.16,1200.0,453.0909,453.0909,451.7962,451.7962,1200.0
2023-08-08 10:00:00,457.14,457.49,456.31,456.82,3335.0,451.7765,452.1224,450.9562,451.4602,3335.0
2023-08-08 10:05:00,456.37,456.7,456.37,456.64,600.0,451.0155,451.3416,451.0155,451.2823,600.0
2023-08-08 10:10:00,455.97,456.31,455.23,455.24,700.0,450.6202,450.9562,449.8889,449.8988,700.0
2023-08-08 10:15:00,454.72,454.76,454.63,454.63,535.0,449.3849,449.4244,449.2959,449.2959,535.0
2023-08-08 10:20:00,454.78,455.54,454.34,455.17,2325.0,449.4442,450.1952,449.0093,449.8296,2325.0
2023-08-08 10:25:00,455.75,456.4,455.75,456.4,400.0,450.4028,451.0451,450.4028,451.0451,400.0
2023-08-08 10:30:00,456.65,456.84,455.76,455.98,910.0,451.2922,451.48,450.4127,450.6301,910.0
2023-08-08 10:35:00,456.12,456.59,455.57,455.94,1216.0,450.7684,451.2329,450.2249,450.5905,1216.0
2023-08-08 10:40:00,455.82,455.82,455.82,455.82,100.0,450.472,450.472,450.472,450.472,100.0
2023-08-08 10:45:00,455.43,455.47,454.9,455.47,1166.0,450.0865,450.1261,449.5627,450.1261,1166.0
2023-08-08 10:50:00,456.51,456.52,455.73,455.73,1010.0,451.1539,451.1637,450.383,450.383,1010.0
2023-08-08 10:55:00,456.03,456.15,455.61,456.15,500.0,450.6795,450.7981,450.2644,450.7981,500.0
2023-08-08 11:00:00,455.51,456.16,455.45,455.96,2865.0,450.1656,450.808,450.1063,450.6103,2865.0
2023-08-08 11:05:00,456.05,456.22,455.47,456.22,1492.0,450.6993,450.8673,450.1261,450.8673,1492.0
2023-08-08 11:10:00,456.58,456.82,456.58,456.82,370.0,451.223,451.4602,451.223,451.4602,370.0
2023-08-08 11:15:00,456.75,457.34,456.67,457.34,600.0,451.391,451.9741,451.312,451.9741,600.0
2023-08-08 11:20:00,457.02,457.55,456.98,457.38,3067.0,451.6579,452.1817,451.6183,452.0136,3067.0
2023-08-08 11:25:00,457.63,458.23,457.36,458.23,941.0,452.2607,452.8537,451.9939,452.8537,941.0
2023-08-08 11:30:00,457.86,458.68,457.86,458.37,832.0,452.488,453.2984,452.488,452.992,832.0
2023-08-08 11:35:00,457.98,458.18,457.77,458.09,2691.0,452.6066,452.8043,452.3991,452.7153,2691.0
2023-08-08 11:40:00,457.83,457.83,456.75,456.81,1537.0,452.4584,452.4584,451.391,451.4503,1537.0
2023-08-08 11:45:00,456.75,456.75,456.75,456.75,125.0,451.391,451.391,451.391,451.391,125.0
2023-08-08 11:50:00,456.68,456.68,456.17,456.18,1861.0,451.3219,451.3219,450.8178,450.8277,1861.0
2023-08-08 11:55:00,456.18,456.18,455.44,455.53,700.0,450.8277,450.8277,450.0964,450.1854,700.0
2023-08-08 12:00:00,455.72,455.78,455.31,455.42,911.0,450.3731,450.4324,449.9679,450.0766,911.0
2023-08-08 12:05:00,454.8,455.02,454.8,455.02,210.0,449.4639,449.6813,449.4639,449.6813,210.0
2023-08-08 12:10:00,455.0,455.0,455.0,455.0,100.0,449.6616,449.6616,449.6616,449.6616,100.0
2023-08-08 12:15:00,455.38,455.69,454.49,454.49,4460.0,450.0371,450.3435,449.1576,449.1576,4460.0
2023-08-08 12:20:00,454.47,454.59,454.33,454.41,900.0,449.1378,449.2564,448.9994,449.0785,900.0
2023-08-08 12:25:00,454.41,454.75,454.3,454.75,821.0,449.0785,449.4145,448.9698,449.4145,821.0
2023-08-08 12:30:00,455.3,455.48,455.04,455.48,800.0,449.9581,450.1359,449.7011,450.1359,800.0
2023-08-08 12:35:00,455.61,456.05,455.59,455.68,804.0,450.2644,450.6993,450.2447,450.3336,804.0
2023-08-08 12:40:00,455.72,455.72,454.89,454.99,1101.0,450.3731,450.3731,449.5529,449.6517,1101.0
2023-08-08 12:45:00,455.04,455.33,455.03,455.33,200.0,449.7011,449.9877,449.6912,449.9877,200.0
2023-08-08 12:50:00,455.33,455.33,455.33,455.33,0.0,449.9877,449.9877,449.9877,449.9877,0.0
2023-08-08 12:55:00,455.56,455.57,455.32,455.32,400.0,450.215,450.2249,449.9778,449.9778,400.0
2023-08-08 13:00:00,455.15,455.15,455.12,455.12,208.0,449.8098,449.8098,449.7802,449.7802,208.0
2023-08-08 13:05:00,455.09,455.09,454.95,454.97,310.0,449.7505,449.7505,449.6122,449.6319,310.0
2023-08-08 13:10:00,454.86,455.2,454.79,455.2,700.0,449.5232,449.8592,449.454,449.8592,700.0
2023-08-08 13:15:00,456.04,456.04,455.27,455.39,510.0,450.6894,450.6894,449.9284,450.047,510.0
2023-08-08 13:20:00,455.23,455.34,455.02,455.03,601.0,449.8889,449.9976,449.6813,449.6912,601.0
2023-08-08 13:25:00,455.25,455.56,454.9,455.22,2742.0,449.9086,450.215,449.5627,449.879,2742.0
2023-08-08 13:30:00,454.78,455.1,454.6,455.1,1063.0,449.4442,449.7604,449.2663,449.7604,1063.0
2023-08-08 13:35:00,455.05,455.05,454.34,454.35,6067.0,449.711,449.711,449.0093,449.0192,6067.0
2023-08-08 13:40:00,454.55,455.3,454.54,455.3,600.0,449.2169,449.9581,449.207,449.9581,600.0
2023-08-08 13:45:00,455.02,455.02,454.38,454.38,700.0,449.6813,449.6813,449.0488,449.0488,700.0
2023-08-08 13:50:00,454.59,455.26,454.58,455.03,995.0,449.2564,449.9185,449.2465,449.6912,995.0
2023-08-08 13:55:00,455.52,455.8,455.19,455.19,907.0,450.1755,450.4522,449.8493,449.8493,907.0
2023-08-08 14:00:00,455.36,455.59,455.36,455.59,300.0,450.0174,450.2447,450.0174,450.2447,300.0
2023-08-08 14:05:00,455.74,455.84,455.11,455.11,703.0,450.3929,450.4917,449.7703,449.7703,703.0
2023-08-08 14:10:00,455.11,455.63,455.07,455.63,700.0,449.7703,450.2842,449.7308,450.2842,700.0
2023-08-08 14:15:00,455.84,456.0,455.81,455.81,400.0,450.4917,450.6498,450.4621,450.4621,400.0
2023-08-08 14:20:00,455.79,455.79,455.78,455.79,100.0,450.4423,450.4423,450.4324,450.4423,100.0
2023-08-08 14:25:00,455.76,455.84,455.75,455.75,671.0,450.4127,450.4917,450.4028,450.4028,671.0
2023-08-08 14:30:00,455.86,455.86,455.42,455.69,810.0,450.5115,450.5115,450.0766,450.3435,810.0
2023-08-08 14:35:00,455.69,455.69,455.69,455.69,0.0,450.3435,450.3435,450.3435,450.3435,0.0
2023-08-08 14:40:00,455.47,455.47,455.29,455.29,400.0,450.1261,450.1261,449.9482,449.9482,400.0
2023-08-08 14:45:00,455.1,455.22,454.87,455.22,1226.0,449.7604,449.879,449.5331,449.879,1226.0
2023-08-08 14:50:00,455.22,455.66,455.22,455.45,3481.0,449.879,450.3138,449.879,450.1063,3481.0
2023-08-08 14:55:00,455.6,456.1,455.6,455.86,1800.0,450.2545,450.7487,450.2545,450.5115,1800.0
2023-08-08 15:00:00,456.12,456.48,456.12,456.47,1622.0,450.7684,451.1242,450.7684,451.1143,1622.0
2023-08-08 15:05:00,456.84,456.94,456.47,456.48,1275.0,451.48,451.5788,451.1143,451.1242,1275.0
2023-08-08 15:10:00,456.76,457.39,456.76,457.39,4910.0,451.4009,452.0235,451.4009,452.0235,4910.0
2023-08-08 15:15:00,457.76,457.88,457.56,457.65,1346.0,452.3892,452.5078,452.1915,452.2805,1346.0
2023-08-08 15:20:00,457.78,457.88,457.47,457.63,1200.0,452.409,452.5078,452.1026,452.2607,1200.0
2023-08-08 15:25:00,457.64,457.83,457.47,457.7,2374.0,452.2706,452.4584,452.1026,452.3299,2374.0
2023-08-08 15:30:00,457.83,457.83,457.3,457.45,4498.0,452.4584,452.4584,451.9346,452.0828,4498.0
2023-08-08 15:35:00,457.36,457.8,457.03,457.09,6242.0,451.9939,452.4287,451.6678,451.7271,6242.0
2023-08-08 15:40:00,457.1,457.76,457.1,457.47,4238.0,451.7369,452.3892,451.7369,452.1026,4238.0
2023-08-08 15:45:00,457.77,457.83,457.39,457.68,10057.0,452.3991,452.4584,452.0235,452.3101,10057.0
2023-08-08 15:50:00,457.51,457.54,457.25,457.42,11537.0,452.1421,452.1718,451.8852,452.0532,11537.0
2023-08-08 15:55:00,457.23,457.95,457.23,457.27,35140.0,451.8654,452.577,451.8654,451.9049,35140.0
2023-08-09 09:30:00,457.19,457.19,455.74,455.74,3166.0,451.8259,451.8259,450.3929,450.3929,3166.0
2023-08-09 09:35:00,455.89,456.23,455.0,455.81,2535.0,450.5411,450.8771,449.6616,450.4621,2535.0
2023-08-09 09:40:00,455.82,457.0,455.0,455.93,34944.0,450.472,451.6381,449.6616,450.5807,34944.0
2023-08-09 09:45:00,455.98,456.66,455.17,456.6,12818.0,450.6301,451.3021,449.8296,451.2428,12818.0
2023-08-09 09:50:00,456.09,457.0,455.86,456.67,8641.0,450.7388,451.6381,450.5115,451.312,8641.0
2023-08-09 09:55:00,456.41,457.03,456.41,456.78,4254.0,451.055,451.6678,451.055,451.4207,4254.0
2023-08-09 10:00:00,457.07,457.5,456.79,457.5,2200.0,451.7073,452.1322,451.4306,452.1322,2200.0
2023-08-09 10:05:00,457.12,457.22,456.59,456.72,3775.0,451.7567,451.8555,451.2329,451.3614,3775.0
2023-08-09 10:10:00,456.61,457.06,456.61,457.06,811.0,451.2527,451.6974,451.2527,451.6974,811.0
2023-08-09 10:15:00,457.39,458.35,457.39,458.35,908.0,452.0235,452.9723,452.0235,452.9723,908.0
2023-08-09 10:20:00,457.81,458.08,457.81,457.81,301.0,452.4386,452.7054,452.4386,452.4386,301.0
2023-08-09 10:25:00,457.25,457.89,457.22,457.78,2495.0,451.8852,452.5177,451.8555,452.409,2495.0
2023-08-09 10:30:00,458.0,458.0,457.68,457.75,500.0,452.6264,452.6264,452.3101,452.3793,500.0
2023-08-09 10:35:00,457.75,457.98,457.54,457.98,500.0,452.3793,452.6066,452.1718,452.6066,500.0
2023-08-09 10:40:00,457.96,457.96,457.95,457.96,100.0,452.5868,452.5868,452.577,452.5868,100.0
2023-08-09 10:45:00,457.72,458.15,457.71,458.09,420.0,452.3497,452.7746,452.3398,452.7153,420.0
2023-08-09 10:50:00,458.06,458.4,458.06,458.4,600.0,452.6857,453.0217,452.6857,453.0217,600.0
2023-08-09 10:55:00,458.5,458.5,458.49,458.5,100.0,453.1205,453.1205,453.1106,453.1205,100.0
2023-08-09 11:00:00,459.1,459.1,459.1,459.1,100.0,453.7135,453.7135,453.7135,453.7135,100.0
2023-08-09 11:05:00,459.2,459.24,459.2,459.24,415.0,453.8123,453.8518,453.8123,453.8518,415.0
2023-08-09 11:10:00,459.17,459.64,458.69,459.64,1215.0,453.7826,454.2471,453.3083,454.2471,1215.0
2023-08-09 11:15:00,459.19,459.19,458.41,458.42,400.0,453.8024,453.8024,453.0316,453.0414,400.0
2023-08-09 11:20:00,458.42,458.42,458.07,458.24,502.0,453.0414,453.0414,452.6956,452.8636,502.0
2023-08-09 11:25:00,457.75,458.01,457.16,457.17,300.0,452.3793,452.6363,451.7962,451.8061,300.0
2023-08-09 11:30:00,456.92,457.08,456.83,456.92,976.0,451.559,451.7172,451.4701,451.559,976.0
2023-08-09 11:35:00,457.41,457.41,457.09,457.09,200.0,452.0433,452.0433,451.7271,451.7271,200.0
2023-08-09 11:40:00,456.7,457.31,456.7,457.31,200.0,451.3416,451.9445,451.3416,451.9445,200.0
2023-08-09 11:45:00,456.79,456.79,456.08,456.42,1168.0,451.4306,451.4306,450.7289,451.0649,1168.0
2023-08-09 11:50:00,456.4,456.77,455.97,456.51,3248.0,451.0451,451.4108,450.6202,451.1539,3248.0
2023-08-09 11:55:00,456.33,456.54,455.66,456.54,12722.0,450.976,451.1835,450.3138,451.1835,12722.0
2023-08-09 12:00:00,456.54,456.85,455.99,456.85,4300.0,451.1835,451.4899,450.64,451.4899,4300.0
2023-08-09 12:05:00,456.64,456.68,456.64,456.68,200.0,451.2823,451.3219,451.2823,451.3219,200.0
2023-08-09 12:10:00,456.67,456.92,456.41,456.92,5514.0,451.312,451.559,451.055,451.559,5514.0
2023-08-09 12:15:00,456.8,456.82,456.32,456.4,4871.0,451.4405,451.4602,450.9661,451.0451,4871.0
2023-08-09 12:20:00,456.3,456.3,455.79,456.11,1000.0,450.9463,450.9463,450.4423,450.7586,1000.0
2023-08-09 12:25:00,455.94,456.54,455.77,456.38,2656.0,450.5905,451.1835,450.4225,451.0254,2656.0
2023-08-09 12:30:00,456.77,456.94,456.58,456.93,709.0,451.4108,451.5788,451.223,451.5689,709.0
2023-08-09 12:35:00,456.65,456.65,456.58,456.59,200.0,451.2922,451.2922,451.223,451.2329,200.0
2023-08-09 12:40:00,456.49,456.88,456.45,456.57,1600.0,451.1341,451.5195,451.0946,451.2132,1600.0
2023-08-09 12:45:00,456.8,457.27,456.7,457.03,1200.0,451.4405,451.9049,451.3416,451.6678,1200.0
2023-08-09 12:50:00,456.97,457.28,456.97,457.28,420.0,451.6085,451.9148,451.6085,451.9148,420.0
2023-08-09 12:55:00,457.31,457.32,457.31,457.31,200.0,451.9445,451.9544,451.9445,451.9445,200.0
2023-08-09 13:00:00,457.04,457.21,457.03,457.16,300.0,451.6776,451.8456,451.6678,451.7962,300.0
2023-08-09 13:05:00,457.18,457.42,457.17,457.42,300.0,451.816,452.0532,451.8061,452.0532,300.0
2023-08-09 13:10:00,457.5,457.91,457.49,457.91,1043.0,452.1322,452.5374,452.1224,452.5374,1043.0
2023-08-09 13:15:00,458.16,458.16,458.07,458.12,1350.0,452.7845,452.7845,452.6956,452.745,1350.0
2023-08-09 13:20:00,457.74,457.75,457.73,457.75,764.0,452.3694,452.3793,452.3595,452.3793,764.0
2023-08-09 13:25:00,457.69,457.91,457.69,457.91,300.0,452.32,452.5374,452.32,452.5374,300.0
2023-08-09 13:30:00,457.6,457.77,457.6,457.66,610.0,452.2311,452.3991,452.2311,452.2904,610.0
2023-08-09 13:35:00,457.7,457.7,457.49,457.49,552.0,452.3299,452.3299,452.1224,452.1224,552.0
2023-08-09 13:40:00,457.54,457.54,457.4,457.44,534.0,452.1718,452.1718,452.0334,452.0729,534.0
2023-08-09 13:45:00,457.45,457.45,456.51,456.8,700.0,452.0828,452.0828,451.1539,451.4405,700.0
2023-08-09 13:50:00,456.8,457.1,456.79,456.91,2207.0,451.4405,451.7369,451.4306,451.5492,2207.0
2023-08-09 13:55:00,456.81,456.84,456.75,456.75,700.0,451.4503,451.48,451.391,451.391,700.0
2023-08-09 14:00:00,456.75,456.75,456.48,456.66,1011.0,451.391,451.391,451.1242,451.3021,1011.0
2023-08-09 14:05:00,456.7,456.7,456.57,456.58,385.0,451.3416,451.3416,451.2132,451.223,385.0
2023-08-09 14:10:00,456.76,457.02,456.68,457.02,1400.0,451.4009,451.6579,451.3219,451.6579,1400.0
2023-08-09 14:15:00,456.98,456.99,456.91,456.97,400.0,451.6183,451.6282,451.5492,451.6085,400.0
2023-08-09 14:20:00,457.0,457.0,456.74,456.81,1097.0,451.6381,451.6381,451.3812,451.4503,1097.0
2023-08-09 14:25:00,456.8,457.07,456.61,456.62,1000.0,451.4405,451.7073,451.2527,451.2626,1000.0
2023-08-09 14:30:00,456.99,457.22,456.77,456.87,2916.0,451.6282,451.8555,451.4108,451.5096,2916.0
2023-08-09 14:35:00,456.87,457.0,456.69,456.7,1400.0,451.5096,451.6381,451.3317,451.3416,1400.0
2023-08-09 14:40:00,456.86,456.86,456.61,456.7,6375.0,451.4998,451.4998,451.2527,451.3416,6375.0
2023-08-09 14:45:00,456.85,456.92,456.63,456.9,1318.0,451.4899,451.559,451.2724,451.5393,1318.0
2023-08-09 14:50:00,456.66,456.89,456.19,456.2,719.0,451.3021,451.5294,450.8376,450.8475,719.0
2023-08-09 14:55:00,456.1,456.35,456.05,456.14,1456.0,450.7487,450.9957,450.6993,450.7882,1456.0
2023-08-09 15:00:00,455.85,456.1,455.84,455.88,1005.0,450.5016,450.7487,450.4917,450.5312,1005.0
2023-08-09 15:05:00,455.89,456.24,454.99,455.2,3220.0,450.5411,450.887,449.6517,449.8592,3220.0
2023-08-09 15:10:00,455.26,455.26,454.85,454.88,400.0,449.9185,449.9185,449.5133,449.543,400.0
2023-08-09 15:15:00,454.42,454.78,454.42,454.53,2000.0,449.0884,449.4442,449.0884,449.1971,2000.0
2023-08-09 15:20:00,454.91,455.23,454.72,454.75,2715.0,449.5726,449.8889,449.3849,449.4145,2715.0
2023-08-09 15:25:00,454.76,455.3,454.57,454.57,2952.0,449.4244,449.9581,449.2366,449.2366,2952.0
2023-08-09 15:30:00,454.44,454.44,453.94,453.99,1167.0,449.1081,449.1081,448.614,448.6634,1167.0
2023-08-09 15:35:00,453.95,454.02,453.48,453.56,3300.0,448.6239,448.6931,448.1594,448.2385,3300.0
2023-08-09 15:40:00,453.35,453.35,452.84,452.85,4625.0,448.0309,448.0309,447.5269,447.5368,4625.0
2023-08-09 15:45:00,452.18,452.3,451.01,451.01,4179.0,446.8747,446.9933,445.7184,445.7184,4179.0
2023-08-09 15:50:00,450.93,452.07,450.92,451.79,6034.0,445.6393,446.766,445.6294,446.4892,6034.0
2023-08-09 15:55:00,451.77,451.91,451.27,451.5,16782.0,446.4695,446.6078,445.9753,446.2026,16782.0
2023-08-10 09:30:00,450.75,451.11,449.19,449.38,3223.0,445.4614,445.8172,443.9197,444.1075,3223.0
2023-08-10 09:35:00,449.51,451.25,449.38,450.33,3001.0,444.236,445.9556,444.1075,445.0464,3001.0
2023-08-10 09:40:00,450.6,451.26,450.59,451.26,1651.0,445.3132,445.9655,445.3033,445.9655,1651.0
2023-08-10 09:45:00,451.58,454.76,451.57,454.44,3009.0,446.2817,449.4244,446.2718,449.1081,3009.0
2023-08-10 09:50:00,454.44,455.94,454.4,455.94,1700.0,449.1081,450.5905,449.0686,450.5905,1700.0
2023-08-10 09:55:00,455.92,455.94,455.17,455.81,3774.0,450.5708,450.5905,449.8296,450.4621,3774.0
2023-08-10 10:00:00,456.09,456.13,454.96,454.96,1749.0,450.7388,450.7783,449.622,449.622,1749.0
2023-08-10 10:05:00,455.13,455.13,454.61,454.69,1507.0,449.79,449.79,449.2761,449.3552,1507.0
2023-08-10 10:10:00,454.73,454.83,454.19,454.81,416.0,449.3947,449.4936,448.8611,449.4738,416.0
2023-08-10 10:15:00,454.64,454.8,454.19,454.76,1500.0,449.3058,449.4639,448.8611,449.4244,1500.0
2023-08-10 10:20:00,454.73,454.73,454.62,454.63,200.0,449.3947,449.3947,449.286,449.2959,200.0
2023-08-10 10:25:00,454.62,455.22,454.23,454.24,600.0,449.286,449.879,448.9006,448.9105,600.0
2023-08-10 10:30:00,454.53,454.81,454.02,454.13,1300.0,449.1971,449.4738,448.6931,448.8018,1300.0
2023-08-10 10:35:00,454.03,454.39,453.91,454.39,1300.0,448.703,449.0587,448.5844,449.0587,1300.0
2023-08-10 10:40:00,454.73,454.73,453.03,453.36,7600.0,449.3947,449.3947,447.7147,448.0408,7600.0
2023-08-10 10:45:00,452.85,453.47,452.85,453.24,1200.0,447.5368,448.1495,447.5368,447.9222,1200.0
2023-08-10 10:50:00,453.14,453.86,453.1,453.66,1000.0,447.8234,448.5349,447.7839,448.3373,1000.0
2023-08-10 10:55:00,453.96,453.97,453.43,453.48,600.0,448.6338,448.6437,448.11,448.1594,600.0
2023-08-10 11:00:00,452.84,452.84,452.51,452.82,660.0,447.5269,447.5269,447.2008,447.5072,660.0
2023-08-10 11:05:00,453.52,454.39,453.52,454.06,1300.0,448.1989,449.0587,448.1989,448.7326,1300.0
2023-08-10 11:10:00,454.25,454.26,454.25,454.25,100.0,448.9204,448.9303,448.9204,448.9204,100.0
2023-08-10 11:15:00,453.59,453.59,453.35,453.4,500.0,448.2681,448.2681,448.0309,448.0803,500.0
2023-08-10 11:20:00,453.42,453.42,452.94,453.26,500.0,448.1001,448.1001,447.6257,447.942,500.0
2023-08-10 11:25:00,453.32,454.06,453.32,453.75,1520.0,448.0013,448.7326,448.0013,448.4262,1520.0
2023-08-10 11:30:00,454.23,455.32,454.23,455.31,1300.0,448.9006,449.9778,448.9006,449.9679,1300.0
2023-08-10 11:35:00,455.6,455.6,454.45,454.46,1910.0,450.2545,450.2545,449.118,449.1279,1910.0
2023-08-10 11:40:00,454.12,455.04,454.12,454.49,4298.0,448.7919,449.7011,448.7919,449.1576,4298.0
2023-08-10 11:45:00,454.54,455.2,454.54,454.6,900.0,449.207,449.8592,449.207,449.2663,900.0
2023-08-10 11:50:00,454.6,454.84,453.85,453.93,10524.0,449.2663,449.5035,448.5251,448.6041,10524.0
2023-08-10 11:55:00,454.24,454.82,454.24,454.82,630.0,448.9105,449.4837,448.9105,449.4837,630.0
2023-08-10 12:00:00,454.92,454.92,454.58,454.9,373.0,449.5825,449.5825,449.2465,449.5627,373.0
2023-08-10 12:05:00,455.29,455.32,454.96,454.98,1121.0,449.9482,449.9778,449.622,449.6418,1121.0
2023-08-10 12:10:00,454.98,455.26,454.57,454.96,3743.0,449.6418,449.9185,449.2366,449.622,3743.0
2023-08-10 12:15:00,454.99,454.99,454.7,454.7,700.0,449.6517,449.6517,449.3651,449.3651,700.0
2023-08-10 12:20:00,454.23,454.52,453.85,453.86,900.0,448.9006,449.1872,448.5251,448.5349,900.0
2023-08-10 12:25:00,453.84,454.32,453.56,454.31,1047.0,448.5152,448.9896,448.2385,448.9797,1047.0
2023-08-10 12:30:00,454.79,455.34,454.79,455.33,500.0,449.454,449.9976,449.454,449.9877,500.0
2023-08-10 12:35:00,454.97,455.99,454.93,455.99,1361.0,449.6319,450.64,449.5924,450.64,1361.0
2023-08-10 12:40:00,456.37,456.52,456.03,456.52,700.0,451.0155,451.1637,450.6795,451.1637,700.0
2023-08-10 12:45:00,456.96,457.38,456.96,457.05,556.0,451.5986,452.0136,451.5986,451.6875,556.0
2023-08-10 12:50:00,457.6,457.6,457.0,457.25,3100.0,452.2311,452.2311,451.6381,451.8852,3100.0
2023-08-10 12:55:00,457.14,457.14,456.37,456.37,2500.0,451.7765,451.7765,451.0155,451.0155,2500.0
2023-08-10 13:00:00,456.94,457.06,456.65,456.86,1800.0,451.5788,451.6974,451.2922,451.4998,1800.0
2023-08-10 13:05:00,457.06,457.08,456.66,456.67,1207.0,451.6974,451.7172,451.3021,451.312,1207.0
2023-08-10 13:10:00,456.71,456.72,456.59,456.6,200.0,451.3515,451.3614,451.2329,451.2428,200.0
2023-08-10 13:15:00,456.59,456.93,456.17,456.18,3785.0,451.2329,451.5689,450.8178,450.8277,3785.0
2023-08-10 13:20:00,456.43,456.49,454.94,455.43,2700.0,451.0748,451.1341,449.6023,450.0865,2700.0
2023-08-10 13:25:00,455.37,455.64,455.36,455.44,4222.0,450.0272,450.2941,450.0174,450.0964,4222.0
2023-08-10 13:30:00,455.04,455.42,455.03,455.13,3305.0,449.7011,450.0766,449.6912,449.79,3305.0
2023-08-10 13:35:00,455.06,455.45,454.3,454.72,2066.0,449.7209,450.1063,448.9698,449.3849,2066.0
2023-08-10 13:40:00,454.64,455.26,454.63,455.26,2409.0,449.3058,449.9185,449.2959,449.9185,2409.0
2023-08-10 13:45:00,455.16,455.87,455.16,455.83,1865.0,449.8197,450.5214,449.8197,450.4818,1865.0
2023-08-10 13:50:00,455.83,455.85,455.56,455.7,3615.0,450.4818,450.5016,450.215,450.3534,3615.0
2023-08-10 13:55:00,455.69,455.69,454.72,455.06,5748.0,450.3435,450.3435,449.3849,449.7209,5748.0
2023-08-10 14:00:00,454.86,455.37,454.86,455.29,1317.0,449.5232,450.0272,449.5232,449.9482,1317.0
2023-08-10 14:05:00,455.5,456.33,455.5,456.33,2618.0,450.1557,450.976,450.1557,450.976,2618.0
2023-08-10 14:10:00,456.13,456.64,455.99,456.64,2590.0,450.7783,451.2823,450.64,451.2823,2590.0
2023-08-10 14:15:00,456.7,456.99,456.38,456.39,3901.0,451.3416,451.6282,451.0254,451.0353,3901.0
2023-08-10 14:20:00,456.43,456.88,456.43,456.8,3303.0,451.0748,451.5195,451.0748,451.4405,3303.0
2023-08-10 14:25:00,456.65,456.88,456.57,456.88,1303.0,451.2922,451.5195,451.2132,451.5195,1303.0
2023-08-10 14:30:00,456.88,457.14,456.87,457.06,2959.0,451.5195,451.7765,451.5096,451.6974,2959.0
2023-08-10 14:35:00,457.06,457.07,455.9,456.42,1595.0,451.6974,451.7073,450.551,451.0649,1595.0
2023-08-10 14:40:00,456.25,456.49,456.25,456.31,900.0,450.8969,451.1341,450.8969,450.9562,900.0
2023-08-10 14:45:00,456.5,457.13,456.26,456.95,3633.0,451.144,451.7666,450.9068,451.5887,3633.0
2023-08-10 14:50:00,457.1,457.89,456.94,457.62,2915.0,451.7369,452.5177,451.5788,452.2508,2915.0
2023-08-10 14:55:00,457.67,458.36,457.67,458.35,2531.0,452.3002,452.9822,452.3002,452.9723,2531.0
2023-08-10 15:00:00,458.31,458.31,457.53,457.53,1777.0,452.9327,452.9327,452.1619,452.1619,1777.0
2023-08-10 15:05:00,457.57,457.7,457.43,457.57,2988.0,452.2014,452.3299,452.0631,452.2014,2988.0
2023-08-10 15:10:00,457.42,457.79,457.36,457.69,6653.0,452.0532,452.4188,451.9939,452.32,6653.0
2023-08-10 15:15:00,457.88,458.43,457.75,458.22,8093.0,452.5078,453.0513,452.3793,452.8438,8093.0
2023-08-10 15:20:00,458.15,458.34,458.03,458.22,2114.0,452.7746,452.9624,452.656,452.8438,2114.0
2023-08-10 15:25:00,458.11,458.52,458.0,458.21,1487.0,452.7351,453.1403,452.6264,452.8339,1487.0
2023-08-10 15:30:00,458.22,458.46,457.73,457.83,7698.0,452.8438,453.081,452.3595,452.4584,7698.0
2023-08-10 15:35:00,457.71,457.88,457.24,457.37,2155.0,452.3398,452.5078,451.8753,452.0038,2155.0
2023-08-10 15:40:00,456.72,457.67,456.72,457.67,5031.0,451.3614,452.3002,451.3614,452.3002,5031.0
2023-08-10 15:45:00,457.2,458.35,457.02,457.82,3540.0,451.8358,452.9723,451.6579,452.4485,3540.0
2023-08-10 15:50:00,457.58,458.5,457.58,458.16,14996.0,452.2113,453.1205,452.2113,452.7845,14996.0
2023-08-10 15:55:00,458.25,459.04,457.96,458.77,27219.0,452.8734,453.6542,452.5868,453.3873,27219.0
2023-08-11 09:30:00,458.21,458.28,458.21,458.28,1435.0,452.8339,452.9031,452.8339,452.9031,1435.0
2023-08-11 09:35:00,459.66,462.31,459.65,459.99,2853.0,454.2669,456.8858,454.257,454.593,2853.0
2023-08-11 09:40:00,459.3,459.72,458.79,459.51,2038.0,453.9111,454.3262,453.4071,454.1187,2038.0
2023-08-11 09:45:00,458.43,458.43,458.1,458.11,300.0,453.0513,453.0513,452.7252,452.7351,300.0
2023-08-11 09:50:00,458.11,460.21,458.1,460.21,1924.0,452.7351,454.8104,452.7252,454.8104,1924.0
2023-08-11 09:55:00,459.3,460.15,459.25,459.54,1669.0,453.9111,454.7512,453.8617,454.1483,1669.0
2023-08-11 10:00:00,460.35,462.32,460.12,461.22,3282.0,454.9488,456.8957,454.7215,455.8086,3282.0
2023-08-11 10:05:00,460.66,460.66,459.91,459.91,700.0,455.2552,455.2552,454.514,454.514,700.0
2023-08-11 10:10:00,459.74,460.13,459.46,460.13,810.0,454.346,454.7314,454.0692,454.7314,810.0
2023-08-11 10:15:00,460.04,460.56,459.48,460.37,2800.0,454.6424,455.1563,454.089,454.9686,2800.0
2023-08-11 10:20:00,460.52,460.62,460.21,460.28,1000.0,455.1168,455.2156,454.8104,454.8796,1000.0
2023-08-11 10:25:00,460.27,460.48,460.02,460.02,800.0,454.8697,455.0773,454.6227,454.6227,800.0
2023-08-11 10:30:00,460.0,460.0,458.24,458.24,600.0,454.6029,454.6029,452.8636,452.8636,600.0
2023-08-11 10:35:00,457.97,459.01,457.96,458.97,800.0,452.5967,453.6245,452.5868,453.585,800.0
2023-08-11 10:40:00,459.38,459.38,458.49,458.49,612.0,453.9902,453.9902,453.1106,453.1106,612.0
2023-08-11 10:45:00,457.41,457.76,457.27,457.63,600.0,452.0433,452.3892,451.9049,452.2607,600.0
2023-08-11 10:50:00,457.42,457.42,457.01,457.07,500.0,452.0532,452.0532,451.648,451.7073,500.0
2023-08-11 10:55:00,457.36,457.96,457.17,457.7,2245.0,451.9939,452.5868,451.8061,452.3299,2245.0
2023-08-11 11:00:00,457.62,457.62,457.02,457.16,1100.0,452.2508,452.2508,451.6579,451.7962,1100.0
2023-08-11 11:05:00,456.56,456.56,455.78,455.78,700.0,451.2033,451.2033,450.4324,450.4324,700.0
2023-08-11 11:10:00,455.58,456.08,455.39,455.76,1469.0,450.2348,450.7289,450.047,450.4127,1469.0
2023-08-11 11:15:00,455.69,455.69,455.09,455.35,1000.0,450.3435,450.3435,449.7505,450.0075,1000.0
2023-08-11 11:20:00,455.33,455.61,455.3,455.45,513.0,449.9877,450.2644,449.9581,450.1063,513.0
2023-08-11 11:25:00,454.99,455.01,454.53,454.99,902.0,449.6517,449.6715,449.1971,449.6517,902.0
2023-08-11 11:30:00,455.24,455.53,455.22,455.22,1800.0,449.8988,450.1854,449.879,449.879,1800.0
2023-08-11 11:35:00,455.09,456.53,455.08,456.53,3900.0,449.7505,451.1736,449.7406,451.1736,3900.0
2023-08-11 11:40:00,456.51,456.92,456.1,456.31,2169.0,451.1539,451.559,450.7487,450.9562,2169.0
2023-08-11 11:45:00,455.95,456.97,455.94,456.97,800.0,450.6004,451.6085,450.5905,451.6085,800.0
2023-08-11 11:50:00,456.41,456.47,456.32,456.47,300.0,451.055,451.1143,450.9661,451.1143,300.0
2023-08-11 11:55:00,456.45,457.92,456.45,457.92,700.0,451.0946,452.5473,451.0946,452.5473,700.0
2023-08-11 12:00:00,457.22,457.36,457.22,457.36,300.0,451.8555,451.9939,451.8555,451.9939,300.0
2023-08-11 12:05:00,458.03,458.12,458.03,458.12,300.0,452.656,452.745,452.656,452.745,300.0
2023-08-11 12:10:00,457.6,457.6,457.6,457.6,100.0,452.2311,452.2311,452.2311,452.2311,100.0
2023-08-11 12:15:00,457.6,457.6,457.6,457.6,0.0,452.2311,452.2311,452.2311,452.2311,0.0
2023-08-11 12:20:00,457.22,457.53,457.07,457.07,870.0,451.8555,452.1619,451.7073,451.7073,870.0
2023-08-11 12:25:00,456.92,456.92,456.92,456.92,100.0,451.559,451.559,451.559,451.559,100.0
2023-08-11 12:30:00,456.92,456.92,456.92,456.92,0.0,451.559,451.559,451.559,451.559,0.0
2023-08-11 12:35:00,456.63,456.71,456.38,456.38,514.0,451.2724,451.3515,451.0254,451.0254,514.0
2023-08-11 12:40:00,456.24,456.75,456.1,456.1,2003.0,450.887,451.391,450.7487,450.7487,2003.0
2023-08-11 12:45:00,456.1,456.1,456.1,456.1,0.0,450.7487,450.7487,450.7487,450.7487,0.0
2023-08-11 12:50:00,456.0,456.37,456.0,456.37,200.0,450.6498,451.0155,450.6498,451.0155,200.0
2023-08-11 12:55:00,456.59,456.9,456.23,456.25,1149.0,451.2329,451.5393,450.8771,450.8969,1149.0
2023-08-11 13:00:00,456.83,457.53,456.83,457.53,1306.0,451.4701,452.1619,451.4701,452.1619,1306.0
2023-08-11 13:05:00,456.97,457.02,456.58,456.72,710.0,451.6085,451.6579,451.223,451.3614,710.0
2023-08-11 13:10:00,457.05,457.58,456.82,457.11,1317.0,451.6875,452.2113,451.4602,451.7468,1317.0
2023-08-11 13:15:00,457.0,457.0,457.0,457.0,100.0,451.6381,451.6381,451.6381,451.6381,100.0
2023-08-11 13:20:00,457.31,457.56,457.18,457.26,2531.0,451.9445,452.1915,451.816,451.8951,2531.0
2023-08-11 13:25:00,457.46,457.9,457.46,457.76,972.0,452.0927,452.5275,452.0927,452.3892,972.0
2023-08-11 13:30:00,457.49,457.65,456.87,456.87,1007.0,452.1224,452.2805,451.5096,451.5096,1007.0
2023-08-11 13:35:00,456.66,456.72,456.65,456.72,400.0,451.3021,451.3614,451.2922,451.3614,400.0
2023-08-11 13:40:00,456.38,456.43,456.28,456.28,321.0,451.0254,451.0748,450.9266,450.9266,321.0
2023-08-11 13:45:00,455.63,455.76,455.56,455.63,800.0,450.2842,450.4127,450.215,450.2842,800.0
2023-08-11 13:50:00,455.27,455.32,454.57,454.62,663.0,449.9284,449.9778,449.2366,449.286,663.0
2023-08-11 13:55:00,454.38,454.6,454.38,454.56,703.0,449.0488,449.2663,449.0488,449.2267,703.0
2023-08-11 14:00:00,454.91,455.6,454.91,455.6,1300.0,449.5726,450.2545,449.5726,450.2545,1300.0
2023-08-11 14:05:00,455.45,455.95,455.45,455.95,1684.0,450.1063,450.6004,450.1063,450.6004,1684.0
2023-08-11 14:10:00,455.95,456.02,455.87,456.02,1200.0,450.6004,450.6696,450.5214,450.6696,1200.0
2023-08-11 14:15:00,455.88,455.94,455.87,455.94,400.0,450.5312,450.5905,450.5214,450.5905,400.0
2023-08-11 14:20:00,455.94,456.05,455.65,456.04,1505.0,450.5905,450.6993,450.3039,450.6894,1505.0
2023-08-11 14:25:00,456.26,456.26,456.01,456.01,648.0,450.9068,450.9068,450.6597,450.6597,648.0
2023-08-11 14:30:00,456.27,456.41,456.22,456.41,1763.0,450.9167,451.055,450.8673,451.055,1763.0
2023-08-11 14:35:00,456.4,456.4,455.93,455.98,2137.0,451.0451,451.0451,450.5807,450.6301,2137.0
2023-08-11 14:40:00,455.84,456.09,455.56,455.61,806.0,450.4917,450.7388,450.215,450.2644,806.0
2023-08-11 14:45:00,455.61,456.21,455.56,456.21,1402.0,450.2644,450.8574,450.215,450.8574,1402.0
2023-08-11 14:50:00,456.14,456.31,456.1,456.1,800.0,450.7882,450.9562,450.7487,450.7487,800.0
2023-08-11 14:55:00,456.06,456.44,456.05,456.44,400.0,450.7091,451.0847,450.6993,451.0847,400.0
2023-08-11 15:00:00,456.46,456.67,456.45,456.67,600.0,451.1044,451.312,451.0946,451.312,600.0
2023-08-11 15:05:00,456.98,457.09,456.8,456.98,4302.0,451.6183,451.7271,451.4405,451.6183,4302.0
2023-08-11 15:10:00,456.99,457.22,456.99,457.1,936.0,451.6282,451.8555,451.6282,451.7369,936.0
2023-08-11 15:15:00,456.95,457.02,456.63,456.99,1900.0,451.5887,451.6579,451.2724,451.6282,1900.0
2023-08-11 15:20:00,457.06,457.06,456.89,456.89,1315.0,451.6974,451.6974,451.5294,451.5294,1315.0
2023-08-11 15:25:00,457.21,457.38,456.66,456.66,2000.0,451.8456,452.0136,451.3021,451.3021,2000.0
2023-08-11 15:30:00,456.5,457.06,456.43,456.86,2632.0,451.144,451.6974,451.0748,451.4998,2632.0
2023-08-11 15:35:00,456.9,456.9,455.86,455.87,2120.0,451.5393,451.5393,450.5115,450.5214,2120.0
2023-08-11 15:40:00,456.0,456.23,455.93,456.23,1900.0,450.6498,450.8771,450.5807,450.8771,1900.0
2023-08-11 15:45:00,456.23,456.23,455.48,456.04,5738.0,450.8771,450.8771,450.1359,450.6894,5738.0
2023-08-11 15:50:00,456.04,456.62,455.71,455.71,9931.0,450.6894,451.2626,450.3632,450.3632,9931.0
2023-08-11 15:55:00,455.87,456.05,455.04,455.13,26563.0,450.5214,450.6993,449.7011,449.79,26563.0
2023-08-14 09:30:00,454.24,454.84,454.24,454.8,2257.0,448.9105,449.5035,448.9105,449.4639,2257.0
2023-08-14 09:35:00,454.44,455.66,454.44,455.66,300.0,449.1081,450.3138,449.1081,450.3138,300.0
2023-08-14 09:40:00,455.82,456.15,454.06,454.06,988.0,450.472,450.7981,448.7326,448.7326,988.0
2023-08-14 09:45:00,453.23,453.98,452.59,452.59,1511.0,447.9123,448.6535,447.2799,447.2799,1511.0
2023-08-14 09:50:00,452.12,454.05,452.12,454.05,1300.0,446.8154,448.7227,446.8154,448.7227,1300.0
2023-08-14 09:55:00,453.08,453.96,452.49,453.07,2875.0,447.7641,448.6338,447.181,447.7542,2875.0
2023-08-14 10:00:00,453.07,453.4,452.67,453.4,1250.0,447.7542,448.0803,447.3589,448.0803,1250.0
2023-08-14 10:05:00,452.9,454.43,452.9,454.43,2300.0,447.5862,449.0983,447.5862,449.0983,2300.0
2023-08-14 10:10:00,453.92,455.6,453.71,454.57,8514.0,448.5942,450.2545,448.3867,449.2366,8514.0
2023-08-14 10:15:00,454.45,454.62,452.7,453.14,4448.0,449.118,449.286,447.3886,447.8234,4448.0
2023-08-14 10:20:00,454.11,454.2,452.35,452.65,1240.0,448.782,448.871,447.0427,447.3391,1240.0
2023-08-14 10:25:00,452.18,453.08,452.07,452.61,900.0,446.8747,447.7641,446.766,447.2996,900.0
2023-08-14 10:30:00,452.5,453.61,452.32,453.61,1240.0,447.1909,448.2879,447.013,448.2879,1240.0
2023-08-14 10:35:00,453.83,454.5,453.59,454.5,900.0,448.5053,449.1674,448.2681,449.1674,900.0
2023-08-14 10:40:00,454.43,455.36,454.43,455.36,800.0,449.0983,450.0174,449.0983,450.0174,800.0
2023-08-14 10:45:00,455.36,455.54,454.93,455.54,1700.0,450.0174,450.1952,449.5924,450.1952,1700.0
2023-08-14 10:50:00,455.59,456.45,455.5,455.8,1700.0,450.2447,451.0946,450.1557,450.4522,1700.0
2023-08-14 10:55:00,455.84,455.84,454.44,454.8,1643.0,450.4917,450.4917,449.1081,449.4639,1643.0
2023-08-14 11:00:00,454.96,455.56,454.95,455.56,400.0,449.622,450.215,449.6122,450.215,400.0
2023-08-14 11:05:00,455.89,456.29,455.86,456.29,300.0,450.5411,450.9364,450.5115,450.9364,300.0
2023-08-14 11:10:00,456.49,456.49,455.69,455.69,700.0,451.1341,451.1341,450.3435,450.3435,700.0
2023-08-14 11:15:00,455.5,455.86,455.5,455.86,200.0,450.1557,450.5115,450.1557,450.5115,200.0
2023-08-14 11:20:00,456.15,456.57,456.04,456.05,600.0,450.7981,451.2132,450.6894,450.6993,600.0
2023-08-14 11:25:00,455.76,456.46,455.24,456.05,1775.0,450.4127,451.1044,449.8988,450.6993,1775.0
2023-08-14 11:30:00,456.09,456.36,456.09,456.21,300.0,450.7388,451.0056,450.7388,450.8574,300.0
2023-08-14 11:35:00,456.2,456.42,455.83,456.28,1269.0,450.8475,451.0649,450.4818,450.9266,1269.0
2023-08-14 11:40:00,456.38,457.37,456.38,456.9,700.0,451.0254,452.0038,451.0254,451.5393,700.0
2023-08-14 11:45:00,456.75,456.82,456.75,456.81,500.0,451.391,451.4602,451.391,451.4503,500.0
2023-08-14 11:50:00,456.85,457.0,456.21,456.24,3016.0,451.4899,451.6381,450.8574,450.887,3016.0
2023-08-14 11:55:00,456.24,456.85,455.95,456.54,2508.0,450.887,451.4899,450.6004,451.1835,2508.0
2023-08-14 12:00:00,455.93,455.93,455.93,455.93,100.0,450.5807,450.5807,450.5807,450.5807,100.0
2023-08-14 12:05:00,456.1,456.98,456.1,456.2,1054.0,450.7487,451.6183,450.7487,450.8475,1054.0
2023-08-14 12:10:00,455.88,455.88,455.49,455.49,200.0,450.5312,450.5312,450.1458,450.1458,200.0
2023-08-14 12:15:00,455.17,455.17,455.17,455.17,150.0,449.8296,449.8296,449.8296,449.8296,150.0
2023-08-14 12:20:00,455.04,455.04,454.74,454.74,522.0,449.7011,449.7011,449.4046,449.4046,522.0
2023-08-14 12:25:00,454.94,455.5,454.94,455.5,500.0,449.6023,450.1557,449.6023,450.1557,500.0
2023-08-14 12:30:00,455.2,455.2,455.1,455.1,400.0,449.8592,449.8592,449.7604,449.7604,400.0
2023-08-14 12:35:00,454.82,455.06,454.82,455.06,300.0,449.4837,449.7209,449.4837,449.7209,300.0
2023-08-14 12:40:00,455.06,455.06,455.06,455.06,0.0,449.7209,449.7209,449.7209,449.7209,0.0
2023-08-14 12:45:00,455.14,455.14,454.63,454.99,606.0,449.7999,449.7999,449.2959,449.6517,606.0
2023-08-14 12:50:00,455.14,455.14,455.14,455.14,100.0,449.7999,449.7999,449.7999,449.7999,100.0
2023-08-14 12:55:00,455.14,455.14,455.14,455.14,0.0,449.7999,449.7999,449.7999,449.7999,0.0
2023-08-14 13:00:00,455.36,455.48,455.08,455.27,600.0,450.0174,450.1359,449.7406,449.9284,600.0
2023-08-14 13:05:00,455.49,455.61,455.48,455.6,300.0,450.1458,450.2644,450.1359,450.2545,300.0
2023-08-14 13:10:00,455.35,455.35,455.26,455.26,600.0,450.0075,450.0075,449.9185,449.9185,600.0
2023-08-14 13:15:00,455.55,455.87,455.54,455.76,495.0,450.2051,450.5214,450.1952,450.4127,495.0
2023-08-14 13:20:00,455.43,455.43,454.92,455.11,1047.0,450.0865,450.0865,449.5825,449.7703,1047.0
2023-08-14 13:25:00,455.28,455.63,455.28,455.62,400.0,449.9383,450.2842,449.9383,450.2743,400.0
2023-08-14 13:30:00,455.54,455.6,455.45,455.45,400.0,450.1952,450.2545,450.1063,450.1063,400.0
2023-08-14 13:35:00,455.44,455.44,455.29,455.34,900.0,450.0964,450.0964,449.9482,449.9976,900.0
2023-08-14 13:40:00,455.48,455.94,455.48,455.94,521.0,450.1359,450.5905,450.1359,450.5905,521.0
2023-08-14 13:45:00,456.01,456.01,455.61,455.87,904.0,450.6597,450.6597,450.2644,450.5214,904.0
2023-08-14 13:50:00,455.2,455.22,455.11,455.22,972.0,449.8592,449.879,449.7703,449.879,972.0
2023-08-14 13:55:00,455.39,455.7,455.39,455.7,200.0,450.047,450.3534,450.047,450.3534,200.0
2023-08-14 14:00:00,455.89,456.44,455.82,456.44,1004.0,450.5411,451.0847,450.472,451.0847,1004.0
2023-08-14 14:05:00,456.54,456.64,455.77,455.9,1938.0,451.1835,451.2823,450.4225,450.551,1938.0
2023-08-14 14:10:00,456.14,456.14,455.87,455.9,400.0,450.7882,450.7882,450.5214,450.551,400.0
2023-08-14 14:15:00,455.8,455.8,455.44,455.44,802.0,450.4522,450.4522,450.0964,450.0964,802.0
2023-08-14 14:20:00,455.47,455.47,455.47,455.47,100.0,450.1261,450.1261,450.1261,450.1261,100.0
2023-08-14 14:25:00,455.33,455.64,455.33,455.47,841.0,449.9877,450.2941,449.9877,450.1261,841.0
2023-08-14 14:30:00,455.31,455.53,455.27,455.53,1007.0,449.9679,450.1854,449.9284,450.1854,1007.0
2023-08-14 14:35:00,455.69,455.81,455.64,455.81,300.0,450.3435,450.4621,450.2941,450.4621,300.0
2023-08-14 14:40:00,455.81,455.81,455.81,455.81,0.0,450.4621,450.4621,450.4621,450.4621,0.0
2023-08-14 14:45:00,455.38,456.11,455.38,456.11,1400.0,450.0371,450.7586,450.0371,450.7586,1400.0
2023-08-14 14:50:00,456.11,456.47,455.86,456.47,975.0,450.7586,451.1143,450.5115,451.1143,975.0
2023-08-14 14:55:00,456.27,456.74,456.26,456.72,900.0,450.9167,451.3812,450.9068,451.3614,900.0
2023-08-14 15:00:00,456.56,457.06,456.53,456.77,1300.0,451.2033,451.6974,451.1736,451.4108,1300.0
2023-08-14 15:05:00,456.75,456.97,456.34,456.66,2700.0,451.391,451.6085,450.9859,451.3021,2700.0
2023-08-14 15:10:00,456.5,456.83,456.49,456.83,300.0,451.144,451.4701,451.1341,451.4701,300.0
2023-08-14 15:15:00,456.69,456.69,456.51,456.52,500.0,451.3317,451.3317,451.1539,451.1637,500.0
2023-08-14 15:20:00,456.73,457.18,456.73,457.18,750.0,451.3713,451.816,451.3713,451.816,750.0
2023-08-14 15:25:00,457.01,457.22,456.77,457.14,2025.0,451.648,451.8555,451.4108,451.7765,2025.0
2023-08-14 15:30:00,457.09,457.42,457.08,457.25,1800.0,451.7271,452.0532,451.7172,451.8852,1800.0
2023-08-14 15:35:00,457.63,458.05,457.45,458.05,2073.0,452.2607,452.6758,452.0828,452.6758,2073.0
2023-08-14 15:40:00,458.25,458.36,457.7,457.88,3970.0,452.8734,452.9822,452.3299,452.5078,3970.0
2023-08-14 15:45:00,458.3,458.35,457.76,458.35,8367.0,452.9229,452.9723,452.3892,452.9723,8367.0
2023-08-14 15:50:00,458.29,458.89,458.07,458.5,17127.0,452.913,453.5059,452.6956,453.1205,17127.0
2023-08-14 15:55:00,458.65,459.63,458.65,459.43,31125.0,453.2687,454.2373,453.2687,454.0396,31125.0
2023-08-15 09:30:00,458.12,458.12,456.59,457.27,2390.0,452.745,452.745,451.2329,451.9049,2390.0
2023-08-15 09:35:00,458.8,458.8,458.79,458.8,154.0,453.417,453.417,453.4071,453.417,154.0
2023-08-15 09:40:00,459.8,459.8,459.8,459.8,100.0,454.4053,454.4053,454.4053,454.4053,100.0
2023-08-15 09:45:00,456.76,457.63,456.76,457.63,300.0,451.4009,452.2607,451.4009,452.2607,300.0
2023-08-15 09:50:00,456.83,457.18,456.83,457.18,318.0,451.4701,451.816,451.4701,451.816,318.0
2023-08-15 09:55:00,457.38,457.38,457.37,457.38,100.0,452.0136,452.0136,452.0038,452.0136,100.0
2023-08-15 10:00:00,457.88,458.02,456.02,457.19,1609.0,452.5078,452.6461,450.6696,451.8259,1609.0
2023-08-15 10:05:00,456.01,456.2,455.44,455.45,1323.0,450.6597,450.8475,450.0964,450.1063,1323.0
2023-08-15 10:10:00,455.03,455.53,454.78,455.43,663.0,449.6912,450.1854,449.4442,450.0865,663.0
2023-08-15 10:15:00,455.45,455.53,454.62,454.62,3230.0,450.1063,450.1854,449.286,449.286,3230.0
2023-08-15 10:20:00,454.56,454.59,454.08,454.08,1000.0,449.2267,449.2564,448.7524,448.7524,1000.0
2023-08-15 10:25:00,453.96,454.09,453.27,454.09,1816.0,448.6338,448.7623,447.9519,448.7623,1816.0
2023-08-15 10:30:00,454.51,454.54,454.16,454.25,500.0,449.1773,449.207,448.8314,448.9204,500.0
2023-08-15 10:35:00,454.59,454.59,453.97,454.14,582.0,449.2564,449.2564,448.6437,448.8117,582.0
2023-08-15 10:40:00,454.06,454.77,454.05,454.25,759.0,448.7326,449.4343,448.7227,448.9204,759.0
2023-08-15 10:45:00,454.58,454.65,453.97,453.97,1335.0,449.2465,449.3157,448.6437,448.6437,1335.0
2023-08-15 10:50:00,454.25,454.32,454.11,454.31,800.0,448.9204,448.9896,448.782,448.9797,800.0
2023-08-15 10:55:00,454.27,454.27,453.47,453.47,1005.0,448.9401,448.9401,448.1495,448.1495,1005.0
2023-08-15 11:00:00,453.69,453.94,453.55,453.94,800.0,448.3669,448.614,448.2286,448.614,800.0
2023-08-15 11:05:00,453.87,454.95,453.85,454.95,1368.0,448.5448,449.6122,448.5251,449.6122,1368.0
2023-08-15 11:10:00,455.09,455.67,455.08,455.67,1094.0,449.7505,450.3237,449.7406,450.3237,1094.0
2023-08-15 11:15:00,455.48,455.67,455.17,455.33,1400.0,450.1359,450.3237,449.8296,449.9877,1400.0
2023-08-15 11:20:00,454.93,455.25,454.93,455.21,537.0,449.5924,449.9086,449.5924,449.8691,537.0
2023-08-15 11:25:00,455.54,456.42,455.54,456.42,300.0,450.1952,451.0649,450.1952,451.0649,300.0
2023-08-15 11:30:00,456.73,456.73,456.02,456.02,200.0,451.3713,451.3713,450.6696,450.6696,200.0
2023-08-15 11:35:00,456.26,456.26,455.23,455.24,1351.0,450.9068,450.9068,449.8889,449.8988,1351.0
2023-08-15 11:40:00,455.45,455.48,455.45,455.45,524.0,450.1063,450.1359,450.1063,450.1063,524.0
2023-08-15 11:45:00,455.93,455.94,455.89,455.89,352.0,450.5807,450.5905,450.5411,450.5411,352.0
2023-08-15 11:50:00,455.28,456.3,454.74,455.96,1848.0,449.9383,450.9463,449.4046,450.6103,1848.0
2023-08-15 11:55:00,456.25,456.25,456.25,456.25,100.0,450.8969,450.8969,450.8969,450.8969,100.0
2023-08-15 12:00:00,456.17,456.66,455.46,455.9,850.0,450.8178,451.3021,450.1162,450.551,850.0
2023-08-15 12:05:00,455.53,455.53,454.87,454.87,400.0,450.1854,450.1854,449.5331,449.5331,400.0
2023-08-15 12:10:00,454.86,455.07,454.44,454.8,1635.0,449.5232,449.7308,449.1081,449.4639,1635.0
2023-08-15 12:15:00,454.8,454.8,454.8,454.8,0.0,449.4639,449.4639,449.4639,449.4639,0.0
2023-08-15 12:20:00,454.61,454.88,454.61,454.88,300.0,449.2761,449.543,449.2761,449.543,300.0
2023-08-15 12:25:00,454.7,454.7,454.35,454.35,888.0,449.3651,449.3651,449.0192,449.0192,888.0
2023-08-15 12:30:00,454.35,454.35,454.35,454.35,0.0,449.0192,449.0192,449.0192,449.0192,0.0
2023-08-15 12:35:00,454.38,454.58,454.22,454.22,340.0,449.0488,449.2465,448.8907,448.8907,340.0
2023-08-15 12:40:00,454.76,454.9,454.76,454.89,336.0,449.4244,449.5627,449.4244,449.5529,336.0
2023-08-15 12:45:00,454.82,454.83,454.68,454.68,500.0,449.4837,449.4936,449.3453,449.3453,500.0
2023-08-15 12:50:00,454.22,454.22,454.22,454.22,100.0,448.8907,448.8907,448.8907,448.8907,100.0
2023-08-15 12:55:00,454.65,455.05,454.65,455.05,457.0,449.3157,449.711,449.3157,449.711,457.0
2023-08-15 13:00:00,455.1,455.1,455.1,455.1,100.0,449.7604,449.7604,449.7604,449.7604,100.0
2023-08-15 13:05:00,455.42,455.42,454.78,454.86,690.0,450.0766,450.0766,449.4442,449.5232,690.0
2023-08-15 13:10:00,454.86,454.86,454.86,454.86,0.0,449.5232,449.5232,449.5232,449.5232,0.0
2023-08-15 13:15:00,455.46,455.46,455.46,455.46,119.0,450.1162,450.1162,450.1162,450.1162,119.0
2023-08-15 13:20:00,455.46,455.46,455.46,455.46,0.0,450.1162,450.1162,450.1162,450.1162,0.0
2023-08-15 13:25:00,455.27,455.49,455.26,455.4,1551.0,449.9284,450.1458,449.9185,450.0569,1551.0
2023-08-15 13:30:00,455.47,455.47,455.27,455.28,200.0,450.1261,450.1261,449.9284,449.9383,200.0
2023-08-15 13:35:00,455.56,455.74,455.56,455.74,200.0,450.215,450.3929,450.215,450.3929,200.0
2023-08-15 13:40:00,455.5,455.63,455.5,455.63,300.0,450.1557,450.2842,450.1557,450.2842,300.0
2023-08-15 13:45:00,455.77,456.27,455.76,456.27,317.0,450.4225,450.9167,450.4127,450.9167,317.0
2023-08-15 13:50:00,455.79,455.89,455.58,455.58,600.0,450.4423,450.5411,450.2348,450.2348,600.0
2023-08-15 13:55:00,455.9,455.9,455.9,455.9,100.0,450.551,450.551,450.551,450.551,100.0
2023-08-15 14:00:00,455.9,455.9,455.9,455.9,0.0,450.551,450.551,450.551,450.551,0.0
2023-08-15 14:05:00,455.52,455.52,455.52,455.52,219.0,450.1755,450.1755,450.1755,450.1755,219.0
2023-08-15 14:10:00,455.58,455.58,455.57,455.58,100.0,450.2348,450.2348,450.2249,450.2348,100.0
2023-08-15 14:15:00,455.29,455.51,455.24,455.51,500.0,449.9482,450.1656,449.8988,450.1656,500.0
2023-08-15 14:20:00,455.2,455.37,455.2,455.37,400.0,449.8592,450.0272,449.8592,450.0272,400.0
2023-08-15 14:25:00,455.71,455.78,455.71,455.71,418.0,450.3632,450.4324,450.3632,450.3632,418.0
2023-08-15 14:30:00,455.96,455.96,455.96,455.96,100.0,450.6103,450.6103,450.6103,450.6103,100.0
2023-08-15 14:35:00,455.98,455.98,455.98,455.98,100.0,450.6301,450.6301,450.6301,450.6301,100.0
2023-08-15 14:40:00,455.98,455.98,455.98,455.98,0.0,450.6301,450.6301,450.6301,450.6301,0.0
2023-08-15 14:45:00,455.59,456.48,455.59,456.15,715.0,450.2447,451.1242,450.2447,450.7981,715.0
2023-08-15 14:50:00,456.14,456.14,456.14,456.14,100.0,450.7882,450.7882,450.7882,450.7882,100.0
2023-08-15 14:55:00,456.12,456.98,456.01,456.98,3162.0,450.7684,451.6183,450.6597,451.6183,3162.0
2023-08-15 15:00:00,457.04,457.38,456.76,457.33,700.0,451.6776,452.0136,451.4009,451.9642,700.0
2023-08-15 15:05:00,457.04,457.04,456.92,456.93,200.0,451.6776,451.6776,451.559,451.5689,200.0
2023-08-15 15:10:00,457.14,457.14,456.89,456.9,200.0,451.7765,451.7765,451.5294,451.5393,200.0
2023-08-15 15:15:00,456.99,456.99,456.62,456.62,255.0,451.6282,451.6282,451.2626,451.2626,255.0
2023-08-15 15:20:00,457.09,457.09,456.37,456.48,1107.0,451.7271,451.7271,451.0155,451.1242,1107.0
2023-08-15 15:25:00,455.69,455.74,455.42,455.53,743.0,450.3435,450.3929,450.0766,450.1854,743.0
2023-08-15 15:30:00,454.9,455.43,454.74,455.43,1316.0,449.5627,450.0865,449.4046,450.0865,1316.0
2023-08-15 15:35:00,455.42,455.97,455.41,455.88,3800.0,450.0766,450.6202,450.0668,450.5312,3800.0
2023-08-15 15:40:00,455.91,456.29,455.9,456.12,1824.0,450.5609,450.9364,450.551,450.7684,1824.0
2023-08-15 15:45:00,456.08,456.56,456.08,456.35,3578.0,450.7289,451.2033,450.7289,450.9957,3578.0
2023-08-15 15:50:00,455.91,456.57,455.74,456.46,7507.0,450.5609,451.2132,450.3929,451.1044,7507.0
2023-08-15 15:55:00,456.31,457.04,456.15,456.32,12901.0,450.9562,451.6776,450.7981,450.9661,12901.0
2023-08-16 09:30:00,457.15,458.25,457.15,458.25,2010.0,451.7863,452.8734,451.7863,452.8734,2010.0
2023-08-16 09:35:00,459.0,459.0,456.7,458.27,1255.0,453.6146,453.6146,451.3416,452.8932,1255.0
2023-08-16 09:40:00,458.07,458.07,457.73,457.73,414.0,452.6956,452.6956,452.3595,452.3595,414.0
2023-08-16 09:45:00,457.52,457.52,457.52,457.52,100.0,452.152,452.152,452.152,452.152,100.0
2023-08-16 09:50:00,457.16,457.16,455.83,455.84,851.0,451.7962,451.7962,450.4818,450.4917,851.0
2023-08-16 09:55:00,455.33,455.33,455.32,455.33,100.0,449.9877,449.9877,449.9778,449.9877,100.0
2023-08-16 10:00:00,455.41,455.41,454.02,455.16,950.0,450.0668,450.0668,448.6931,449.8197,950.0
2023-08-16 10:05:00,455.17,455.63,455.17,455.43,903.0,449.8296,450.2842,449.8296,450.0865,903.0
2023-08-16 10:10:00,455.74,456.66,455.71,456.58,1754.0,450.3929,451.3021,450.3632,451.223,1754.0
2023-08-16 10:15:00,456.66,456.76,456.29,456.64,1600.0,451.3021,451.4009,450.9364,451.2823,1600.0
2023-08-16 10:20:00,456.34,456.57,456.33,456.49,400.0,450.9859,451.2132,450.976,451.1341,400.0
2023-08-16 10:25:00,456.49,456.67,456.01,456.6,1955.0,451.1341,451.312,450.6597,451.2428,1955.0
2023-08-16 10:30:00,456.69,456.74,456.12,456.36,1785.0,451.3317,451.3812,450.7684,451.0056,1785.0
2023-08-16 10:35:00,456.48,457.17,456.48,456.97,1100.0,451.1242,451.8061,451.1242,451.6085,1100.0
2023-08-16 10:40:00,457.45,458.16,457.45,457.84,984.0,452.0828,452.7845,452.0828,452.4683,984.0
2023-08-16 10:45:00,457.72,457.73,456.77,457.21,1600.0,452.3497,452.3595,451.4108,451.8456,1600.0
2023-08-16 10:50:00,457.48,457.58,457.18,457.58,1300.0,452.1125,452.2113,451.816,452.2113,1300.0
2023-08-16 10:55:00,457.41,458.21,457.41,458.21,600.0,452.0433,452.8339,452.0433,452.8339,600.0
2023-08-16 11:00:00,458.21,458.21,458.21,458.21,0.0,452.8339,452.8339,452.8339,452.8339,0.0
2023-08-16 11:05:00,458.4,458.4,457.12,457.44,1800.0,453.0217,453.0217,451.7567,452.0729,1800.0
2023-08-16 11:10:00,457.18,457.18,457.18,457.18,100.0,451.816,451.816,451.816,451.816,100.0
2023-08-16 11:15:00,457.18,457.18,457.18,457.18,0.0,451.816,451.816,451.816,451.816,0.0
2023-08-16 11:20:00,457.18,457.18,457.18,457.18,0.0,451.816,451.816,451.816,451.816,0.0
2023-08-16 11:25:00,457.5,457.51,457.0,457.45,3900.0,452.1322,452.1421,451.6381,452.0828,3900.0
2023-08-16 11:30:00,457.5,457.84,457.49,457.84,909.0,452.1322,452.4683,452.1224,452.4683,909.0
2023-08-16 11:35:00,457.81,457.81,457.37,457.68,1197.0,452.4386,452.4386,452.0038,452.3101,1197.0
2023-08-16 11:40:00,458.0,458.0,457.36,457.36,1045.0,452.6264,452.6264,451.9939,451.9939,1045.0
2023-08-16 11:45:00,457.51,457.77,457.45,457.52,1200.0,452.1421,452.3991,452.0828,452.152,1200.0
2023-08-16 11:50:00,457.29,457.99,457.29,457.89,2492.0,451.9247,452.6165,451.9247,452.5177,2492.0
2023-08-16 11:55:00,457.67,458.04,457.51,457.94,1600.0,452.3002,452.6659,452.1421,452.5671,1600.0
2023-08-16 12:00:00,457.95,458.1,457.95,457.96,700.0,452.577,452.7252,452.577,452.5868,700.0
2023-08-16 12:05:00,457.96,457.96,457.95,457.96,300.0,452.5868,452.5868,452.577,452.5868,300.0
2023-08-16 12:10:00,457.96,457.96,457.1,457.35,2400.0,452.5868,452.5868,451.7369,451.984,2400.0
2023-08-16 12:15:00,457.69,457.69,457.34,457.34,200.0,452.32,452.32,451.9741,451.9741,200.0
2023-08-16 12:20:00,457.34,457.34,456.39,456.39,11300.0,451.9741,451.9741,451.0353,451.0353,11300.0
2023-08-16 12:25:00,456.87,456.87,456.72,456.72,900.0,451.5096,451.5096,451.3614,451.3614,900.0
2023-08-16 12:30:00,456.99,456.99,456.68,456.68,400.0,451.6282,451.6282,451.3219,451.3219,400.0
2023-08-16 12:35:00,456.39,457.15,456.39,456.75,913.0,451.0353,451.7863,451.0353,451.391,913.0
2023-08-16 12:40:00,456.61,456.61,456.08,456.22,856.0,451.2527,451.2527,450.7289,450.8673,856.0
2023-08-16 12:45:00,455.48,455.75,455.48,455.75,400.0,450.1359,450.4028,450.1359,450.4028,400.0
2023-08-16 12:50:00,455.68,455.94,455.68,455.94,766.0,450.3336,450.5905,450.3336,450.5905,766.0
2023-08-16 12:55:00,456.24,456.24,456.24,456.24,100.0,450.887,450.887,450.887,450.887,100.0
2023-08-16 13:00:00,455.81,455.81,455.72,455.72,200.0,450.4621,450.4621,450.3731,450.3731,200.0
2023-08-16 13:05:00,455.7,455.7,455.5,455.67,374.0,450.3534,450.3534,450.1557,450.3237,374.0
2023-08-16 13:10:00,455.43,455.43,455.43,455.43,100.0,450.0865,450.0865,450.0865,450.0865,100.0
2023-08-16 13:15:00,455.24,455.24,454.37,454.37,700.0,449.8988,449.8988,449.039,449.039,700.0
2023-08-16 13:20:00,454.53,454.7,454.53,454.61,5001.0,449.1971,449.3651,449.1971,449.2761,5001.0
2023-08-16 13:25:00,454.39,454.39,454.06,454.06,200.0,449.0587,449.0587,448.7326,448.7326,200.0
2023-08-16 13:30:00,454.29,454.4,454.01,454.14,922.0,448.9599,449.0686,448.6832,448.8117,922.0
2023-08-16 13:35:00,454.12,454.8,454.02,454.39,4306.0,448.7919,449.4639,448.6931,449.0587,4306.0
2023-08-16 13:40:00,454.72,455.65,454.72,455.65,1100.0,449.3849,450.3039,449.3849,450.3039,1100.0
2023-08-16 13:45:00,455.84,455.84,455.72,455.72,300.0,450.4917,450.4917,450.3731,450.3731,300.0
2023-08-16 13:50:00,456.02,456.02,455.77,455.78,200.0,450.6696,450.6696,450.4225,450.4324,200.0
2023-08-16 13:55:00,455.65,455.65,455.65,455.65,100.0,450.3039,450.3039,450.3039,450.3039,100.0
2023-08-16 14:00:00,455.27,455.31,454.34,454.35,1070.0,449.9284,449.9679,449.0093,449.0192,1070.0
2023-08-16 14:05:00,454.35,454.35,454.35,454.35,0.0,449.0192,449.0192,449.0192,449.0192,0.0
2023-08-16 14:10:00,454.22,454.43,453.88,454.15,600.0,448.8907,449.0983,448.5547,448.8215,600.0
2023-08-16 14:15:00,454.03,454.45,454.03,454.45,475.0,448.703,449.118,448.703,449.118,475.0
2023-08-16 14:20:00,454.9,455.6,454.49,455.6,719.0,449.5627,450.2545,449.1576,450.2545,719.0
2023-08-16 14:25:00,455.05,455.1,455.05,455.1,200.0,449.711,449.7604,449.711,449.7604,200.0
2023-08-16 14:30:00,455.53,455.53,455.22,455.22,200.0,450.1854,450.1854,449.879,449.879,200.0
2023-08-16 14:35:00,455.26,455.4,455.01,455.01,400.0,449.9185,450.0569,449.6715,449.6715,400.0
2023-08-16 14:40:00,455.02,455.22,454.67,455.22,1745.0,449.6813,449.879,449.3354,449.879,1745.0
2023-08-16 14:45:00,455.06,455.21,454.69,454.69,650.0,449.7209,449.8691,449.3552,449.3552,650.0
2023-08-16 14:50:00,454.23,454.31,454.17,454.22,600.0,448.9006,448.9797,448.8413,448.8907,600.0
2023-08-16 14:55:00,454.27,454.37,454.22,454.37,601.0,448.9401,449.039,448.8907,449.039,601.0
2023-08-16 15:00:00,453.75,453.88,453.75,453.88,200.0,448.4262,448.5547,448.4262,448.5547,200.0
2023-08-16 15:05:00,453.84,453.88,453.34,453.54,662.0,448.5152,448.5547,448.0211,448.2187,662.0
2023-08-16 15:10:00,453.28,453.28,452.5,452.5,42150.0,447.9618,447.9618,447.1909,447.1909,42150.0
2023-08-16 15:15:00,452.54,453.12,452.24,452.31,27692.0,447.2304,447.8036,446.934,447.0031,27692.0
2023-08-16 15:20:00,452.31,452.76,452.21,452.42,1498.0,447.0031,447.4479,446.9043,447.1118,1498.0
2023-08-16 15:25:00,451.94,452.03,451.78,452.03,300.0,446.6375,446.7264,446.4794,446.7264,300.0
2023-08-16 15:30:00,451.95,452.7,451.95,452.7,2909.0,446.6474,447.3886,446.6474,447.3886,2909.0
2023-08-16 15:35:00,452.89,452.89,452.09,452.44,22503.0,447.5763,447.5763,446.7857,447.1316,22503.0
2023-08-16 15:40:00,452.47,452.47,451.37,451.69,3958.0,447.1613,447.1613,446.0742,446.3904,3958.0
2023-08-16 15:45:00,452.04,453.15,452.03,453.15,2984.0,446.7363,447.8333,446.7264,447.8333,2984.0
2023-08-16 15:50:00,453.06,453.41,452.91,453.37,7281.0,447.7443,448.0902,447.5961,448.0507,7281.0
2023-08-16 15:55:00,453.37,453.39,451.62,451.99,25752.0,448.0507,448.0705,446.3212,446.6869,25752.0
2023-08-17 09:30:00,453.75,453.75,453.65,453.66,1930.0,448.4262,448.4262,448.3274,448.3373,1930.0
2023-08-17 09:35:00,453.81,454.01,453.81,454.0,600.0,448.4855,448.6832,448.4855,448.6733,600.0
2023-08-17 09:40:00,454.13,454.13,454.12,454.13,744.0,448.8018,448.8018,448.7919,448.8018,744.0
2023-08-17 09:45:00,454.12,454.12,453.18,453.83,1826.0,448.7919,448.7919,447.8629,448.5053,1826.0
2023-08-17 09:50:00,454.35,455.0,454.35,454.66,500.0,449.0192,449.6616,449.0192,449.3256,500.0
2023-08-17 09:55:00,455.44,455.44,454.6,454.61,899.0,450.0964,450.0964,449.2663,449.2761,899.0
2023-08-17 10:00:00,454.65,454.65,454.54,454.54,200.0,449.3157,449.3157,449.207,449.207,200.0
2023-08-17 10:05:00,454.67,456.11,454.65,455.98,2120.0,449.3354,450.7586,449.3157,450.6301,2120.0
2023-08-17 10:10:00,456.2,456.27,454.7,455.41,1370.0,450.8475,450.9167,449.3651,450.0668,1370.0
2023-08-17 10:15:00,455.0,455.37,454.48,455.37,400.0,449.6616,450.0272,449.1477,450.0272,400.0
2023-08-17 10:20:00,455.37,455.37,455.37,455.37,0.0,450.0272,450.0272,450.0272,450.0272,0.0
2023-08-17 10:25:00,455.37,455.37,455.37,455.37,0.0,450.0272,450.0272,450.0272,450.0272,0.0
2023-08-17 10:30:00,455.1,455.1,454.5,454.5,626.0,449.7604,449.7604,449.1674,449.1674,626.0
2023-08-17 10:35:00,454.37,454.58,454.19,454.34,620.0,449.039,449.2465,448.8611,449.0093,620.0
2023-08-17 10:40:00,454.65,454.72,454.65,454.66,400.0,449.3157,449.3849,449.3157,449.3256,400.0
2023-08-17 10:45:00,454.07,454.48,454.06,454.06,500.0,448.7425,449.1477,448.7326,448.7326,500.0
2023-08-17 10:50:00,454.51,454.51,454.51,454.51,100.0,449.1773,449.1773,449.1773,449.1773,100.0
2023-08-17 10:55:00,454.12,454.12,454.11,454.12,100.0,448.7919,448.7919,448.782,448.7919,100.0
2023-08-17 11:00:00,453.65,453.78,453.2,453.77,525.0,448.3274,448.4559,447.8827,448.446,525.0
2023-08-17 11:05:00,452.37,452.37,452.37,452.37,100.0,447.0624,447.0624,447.0624,447.0624,100.0
2023-08-17 11:10:00,452.54,452.54,451.43,451.43,438.0,447.2304,447.2304,446.1335,446.1335,438.0
2023-08-17 11:15:00,451.13,451.13,451.02,451.02,200.0,445.837,445.837,445.7283,445.7283,200.0
2023-08-17 11:20:00,451.43,451.43,450.78,450.79,800.0,446.1335,446.1335,445.4911,445.501,800.0
2023-08-17 11:25:00,450.0,450.0,449.93,449.94,306.0,444.7202,444.7202,444.6511,444.6609,306.0
2023-08-17 11:30:00,450.1,450.39,449.99,449.99,711.0,444.8191,445.1057,444.7104,444.7104,711.0
2023-08-17 11:35:00,449.86,449.86,449.82,449.82,300.0,444.5819,444.5819,444.5423,444.5423,300.0
2023-08-17 11:40:00,449.82,449.82,449.82,449.82,0.0,444.5423,444.5423,444.5423,444.5423,0.0
2023-08-17 11:45:00,449.68,449.68,449.33,449.37,500.0,444.404,444.404,444.0581,444.0976,500.0
2023-08-17 11:50:00,449.13,449.64,448.69,448.69,1174.0,443.8604,444.3645,443.4256,443.4256,1174.0
2023-08-17 11:55:00,448.99,449.02,448.99,449.02,211.0,443.7221,443.7517,443.7221,443.7517,211.0
2023-08-17 12:00:00,448.28,448.28,447.92,447.92,300.0,443.0204,443.0204,442.6646,442.6646,300.0
2023-08-17 12:05:00,448.01,448.01,447.41,447.45,800.0,442.7536,442.7536,442.1606,442.2002,800.0
2023-08-17 12:10:00,447.4,447.99,446.57,446.88,15685.0,442.1507,442.7338,441.3305,441.6368,15685.0
2023-08-17 12:15:00,446.81,446.81,445.82,445.82,1489.0,441.5677,441.5677,440.5893,440.5893,1489.0
2023-08-17 12:20:00,446.25,447.25,446.25,446.99,1900.0,441.0142,442.0025,441.0142,441.7456,1900.0
2023-08-17 12:25:00,447.7,447.96,447.22,447.95,715.0,442.4472,442.7042,441.9729,442.6943,715.0
2023-08-17 12:30:00,447.13,447.13,447.02,447.02,500.0,441.8839,441.8839,441.7752,441.7752,500.0
2023-08-17 12:35:00,446.95,446.95,446.95,446.95,103.0,441.706,441.706,441.706,441.706,103.0
2023-08-17 12:40:00,446.59,447.03,446.58,446.94,800.0,441.3502,441.7851,441.3404,441.6961,800.0
2023-08-17 12:45:00,446.88,446.88,446.64,446.64,200.0,441.6368,441.6368,441.3997,441.3997,200.0
2023-08-17 12:50:00,447.34,447.42,447.22,447.33,600.0,442.0914,442.1705,441.9729,442.0816,600.0
2023-08-17 12:55:00,447.09,447.32,447.08,447.31,200.0,441.8444,442.0717,441.8345,442.0618,200.0
2023-08-17 13:00:00,447.4,447.4,447.06,447.06,738.0,442.1507,442.1507,441.8147,441.8147,738.0
2023-08-17 13:05:00,446.82,446.91,446.82,446.91,200.0,441.5775,441.6665,441.5775,441.6665,200.0
2023-08-17 13:10:00,446.59,446.73,446.15,446.15,740.0,441.3502,441.4886,440.9154,440.9154,740.0
2023-08-17 13:15:00,445.97,445.97,444.98,445.5,1606.0,440.7375,440.7375,439.7591,440.273,1606.0
2023-08-17 13:20:00,445.27,445.27,444.84,444.84,700.0,440.0457,440.0457,439.6208,439.6208,700.0
2023-08-17 13:25:00,444.68,444.97,443.98,443.99,1276.0,439.4627,439.7493,438.7709,438.7808,1276.0
2023-08-17 13:30:00,444.31,445.06,444.06,444.24,3689.0,439.097,439.8382,438.8499,439.0278,3689.0
2023-08-17 13:35:00,443.98,444.98,443.97,444.11,2018.0,438.7709,439.7591,438.761,438.8993,2018.0
2023-08-17 13:40:00,444.31,444.32,443.14,443.15,1610.0,439.097,439.1069,437.9407,437.9506,1610.0
2023-08-17 13:45:00,443.63,443.63,442.77,443.1,900.0,438.425,438.425,437.5751,437.9012,900.0
2023-08-17 13:50:00,443.12,443.79,442.81,443.6,3200.0,437.921,438.5831,437.6146,438.3953,3200.0
2023-08-17 13:55:00,443.55,443.78,443.38,443.69,2684.0,438.3459,438.5732,438.1779,438.4843,2684.0
2023-08-17 14:00:00,443.48,443.48,442.83,442.83,2301.0,438.2767,438.2767,437.6344,437.6344,2301.0
2023-08-17 14:05:00,442.93,443.04,442.46,442.46,1837.0,437.7332,437.8419,437.2687,437.2687,1837.0
2023-08-17 14:10:00,442.46,442.49,441.02,441.02,7136.0,437.2687,437.2984,435.8456,435.8456,7136.0
2023-08-17 14:15:00,441.01,441.65,440.42,440.42,8420.0,435.8357,436.4682,435.2526,435.2526,8420.0
2023-08-17 14:20:00,440.58,440.6,439.2,439.86,7546.0,435.4108,435.4305,434.047,434.6992,7546.0
2023-08-17 14:25:00,439.82,439.91,438.68,438.91,5121.0,434.6597,434.7486,433.5331,433.7604,5121.0
2023-08-17 14:30:00,439.03,439.88,438.9,439.86,3629.0,433.8789,434.719,433.7505,434.6992,3629.0
2023-08-17 14:35:00,439.4,439.85,438.28,438.29,4541.0,434.2446,434.6893,433.1377,433.1476,4541.0
2023-08-17 14:40:00,438.52,438.57,437.67,437.67,5410.0,433.3749,433.4243,432.5349,432.5349,5410.0
2023-08-17 14:45:00,437.64,438.0,436.97,437.41,2816.0,432.5053,432.861,431.8431,432.278,2816.0
2023-08-17 14:50:00,437.27,437.59,436.87,437.5,3366.0,432.1396,432.4558,431.7443,432.3669,3366.0
2023-08-17 14:55:00,437.44,437.45,435.43,435.69,5647.0,432.3076,432.3175,430.3212,430.5781,5647.0
2023-08-17 15:00:00,435.87,436.13,434.71,435.06,2700.0,430.756,431.013,429.6096,429.9555,2700.0
2023-08-17 15:05:00,435.14,435.81,434.79,434.79,7047.0,430.0346,430.6967,429.6887,429.6887,7047.0
2023-08-17 15:10:00,434.77,435.16,434.52,434.89,5326.0,429.6689,430.0544,429.4219,429.7875,5326.0
2023-08-17 15:15:00,434.64,435.39,434.2,435.37,4021.0,429.5405,430.2817,429.1056,430.2619,4021.0
2023-08-17 15:20:00,435.1,435.1,434.29,434.49,2950.0,429.9951,429.9951,429.1946,429.3922,2950.0
2023-08-17 15:25:00,434.79,435.06,434.54,434.87,2691.0,429.6887,429.9555,429.4416,429.7678,2691.0
2023-08-17 15:30:00,434.77,435.18,434.14,434.14,3302.0,429.6689,430.0741,429.0463,429.0463,3302.0
2023-08-17 15:35:00,434.21,434.86,433.88,434.21,5301.0,429.1155,429.7579,428.7894,429.1155,5301.0
2023-08-17 15:40:00,434.16,434.77,434.16,434.7,4069.0,429.0661,429.6689,429.0661,429.5997,4069.0
2023-08-17 15:45:00,434.57,434.63,432.8,432.8,7841.0,429.4713,429.5306,427.722,427.722,7841.0
2023-08-17 15:50:00,433.17,433.42,432.35,433.09,29918.0,428.0877,428.3348,427.2773,428.0086,29918.0
2023-08-17 15:55:00,433.16,433.53,431.99,431.99,32860.0,428.0778,428.4435,426.9215,426.9215,32860.0
2023-08-18 09:30:00,428.47,429.39,426.31,429.39,11275.0,423.4428,424.3521,421.3082,424.3521,11275.0
2023-08-18 09:35:00,429.38,430.1,426.51,430.02,5429.0,424.3422,425.0537,421.5058,424.9747,5429.0
2023-08-18 09:40:00,430.24,431.73,430.24,430.77,1760.0,425.1921,426.6646,425.1921,425.7159,1760.0
2023-08-18 09:45:00,430.31,430.59,428.63,430.59,3747.0,425.2613,425.538,423.601,425.538,3747.0
2023-08-18 09:50:00,430.06,430.24,429.89,430.07,1243.0,425.0142,425.1921,424.8462,425.0241,1243.0
2023-08-18 09:55:00,429.82,429.83,429.12,429.25,3416.0,424.777,424.7869,424.0852,424.2137,3416.0
2023-08-18 10:00:00,428.94,430.63,428.93,430.42,6174.0,423.9073,425.5775,423.8974,425.37,6174.0
2023-08-18 10:05:00,430.82,432.08,430.0,431.67,4808.0,425.7653,427.0105,424.9549,426.6053,4808.0
2023-08-18 10:10:00,431.78,431.78,430.77,431.19,4660.0,426.714,426.714,425.7159,426.1309,4660.0
2023-08-18 10:15:00,431.56,431.7,431.15,431.7,4972.0,426.4966,426.6349,426.0914,426.6349,4972.0
2023-08-18 10:20:00,431.79,431.79,430.57,430.89,4200.0,426.7239,426.7239,425.5182,425.8345,4200.0
2023-08-18 10:25:00,430.98,431.17,430.68,430.79,3493.0,425.9234,426.1112,425.6269,425.7356,3493.0
2023-08-18 10:30:00,430.67,430.67,429.44,429.83,2402.0,425.617,425.617,424.4015,424.7869,2402.0
2023-08-18 10:35:00,429.88,430.4,429.7,429.83,2921.0,424.8363,425.3502,424.6584,424.7869,2921.0
2023-08-18 10:40:00,430.2,430.3,429.86,429.95,749.0,425.1525,425.2514,424.8165,424.9055,749.0
2023-08-18 10:45:00,429.68,429.84,429.41,429.7,1009.0,424.6386,424.7968,424.3718,424.6584,1009.0
2023-08-18 10:50:00,429.84,430.27,429.63,430.27,1396.0,424.7968,425.2217,424.5892,425.2217,1396.0
2023-08-18 10:55:00,430.55,431.1,430.55,431.1,1512.0,425.4984,426.042,425.4984,426.042,1512.0
2023-08-18 11:00:00,431.11,431.57,430.85,431.08,5284.0,426.0519,426.5065,425.7949,426.0222,5284.0
2023-08-18 11:05:00,431.21,431.78,431.21,431.34,4293.0,426.1507,426.714,426.1507,426.2792,4293.0
2023-08-18 11:10:00,431.74,432.24,431.52,432.16,3282.0,426.6745,427.1686,426.4571,427.0896,3282.0
2023-08-18 11:15:00,431.91,433.13,431.66,432.91,6252.0,426.8425,428.0482,426.5954,427.8308,6252.0
2023-08-18 11:20:00,433.18,433.51,431.99,432.05,2900.0,428.0976,428.4237,426.9215,426.9808,2900.0
2023-08-18 11:25:00,431.57,432.01,431.48,431.75,1246.0,426.5065,426.9413,426.4175,426.6844,1246.0
2023-08-18 11:30:00,431.5,432.01,431.49,431.55,4227.0,426.4373,426.9413,426.4274,426.4867,4227.0
2023-08-18 11:35:00,431.66,432.21,431.57,432.14,5348.0,426.5954,427.139,426.5065,427.0698,5348.0
2023-08-18 11:40:00,431.86,432.29,431.75,432.1,3314.0,426.7931,427.218,426.6844,427.0303,3314.0
2023-08-18 11:45:00,432.18,433.04,432.18,433.04,2800.0,427.1093,427.9592,427.1093,427.9592,2800.0
2023-08-18 11:50:00,432.93,432.93,432.56,432.59,2924.0,427.8505,427.8505,427.4849,427.5145,2924.0
2023-08-18 11:55:00,432.84,433.14,432.83,432.95,2200.0,427.7616,428.0581,427.7517,427.8703,2200.0
2023-08-18 12:00:00,432.7,432.74,431.94,432.08,2883.0,427.6232,427.6627,426.8721,427.0105,2883.0
2023-08-18 12:05:00,432.08,432.12,431.27,431.27,2243.0,427.0105,427.05,426.21,426.21,2243.0
2023-08-18 12:10:00,431.42,432.04,430.68,430.69,5415.0,426.3582,426.971,425.6269,425.6368,5415.0
2023-08-18 12:15:00,430.57,430.57,430.28,430.46,700.0,425.5182,425.5182,425.2316,425.4095,700.0
2023-08-18 12:20:00,430.59,431.68,430.59,431.43,8658.0,425.538,426.6152,425.538,426.3681,8658.0
2023-08-18 12:25:00,431.31,431.41,431.14,431.3,3015.0,426.2495,426.3484,426.0815,426.2396,3015.0
2023-08-18 12:30:00,430.98,431.66,430.98,431.48,2990.0,425.9234,426.5954,425.9234,426.4175,2990.0
2023-08-18 12:35:00,431.48,431.67,430.9,430.98,7536.0,426.4175,426.6053,425.8443,425.9234,7536.0
2023-08-18 12:40:00,431.42,431.43,430.91,431.1,3876.0,426.3582,426.3681,425.8542,426.042,3876.0
2023-08-18 12:45:00,431.09,432.24,430.82,432.24,13869.0,426.0321,427.1686,425.7653,427.1686,13869.0
2023-08-18 12:50:00,433.19,433.23,432.42,432.6,2221.0,428.1075,428.147,427.3465,427.5244,2221.0
2023-08-18 12:55:00,432.6,434.72,432.6,434.69,9652.0,427.5244,429.6195,427.5244,429.5899,9652.0
2023-08-18 13:00:00,434.69,434.69,433.65,433.99,14901.0,429.5899,429.5899,428.5621,428.8981,14901.0
2023-08-18 13:05:00,434.56,435.02,434.49,435.02,1300.0,429.4614,429.916,429.3922,429.916,1300.0
2023-08-18 13:10:00,435.07,435.07,432.98,433.16,1602.0,429.9654,429.9654,427.8999,428.0778,1602.0
2023-08-18 13:15:00,433.12,433.47,431.98,431.98,2127.0,428.0383,428.3842,426.9117,426.9117,2127.0
2023-08-18 13:20:00,432.44,432.78,432.43,432.75,500.0,427.3663,427.7023,427.3564,427.6726,500.0
2023-08-18 13:25:00,432.35,432.88,432.31,432.41,3264.0,427.2773,427.8011,427.2378,427.3366,3264.0
2023-08-18 13:30:00,432.63,432.63,431.42,431.82,800.0,427.554,427.554,426.3582,426.7535,800.0
2023-08-18 13:35:00,431.54,432.03,431.54,431.71,1878.0,426.4768,426.9611,426.4768,426.6448,1878.0
2023-08-18 13:40:00,431.41,432.07,431.38,432.06,1335.0,426.3484,427.0006,426.3187,426.9907,1335.0
2023-08-18 13:45:00,432.39,432.39,432.06,432.06,606.0,427.3169,427.3169,426.9907,426.9907,606.0
2023-08-18 13:50:00,431.93,432.1,431.82,431.82,704.0,426.8622,427.0303,426.7535,426.7535,704.0
2023-08-18 13:55:00,431.39,431.83,431.38,431.67,1609.0,426.3286,426.7634,426.3187,426.6053,1609.0
2023-08-18 14:00:00,431.66,432.02,431.61,432.02,1320.0,426.5954,426.9512,426.546,426.9512,1320.0
2023-08-18 14:05:00,431.73,432.34,431.73,432.05,1154.0,426.6646,427.2674,426.6646,426.9808,1154.0
2023-08-18 14:10:00,431.67,431.67,431.53,431.64,700.0,426.6053,426.6053,426.4669,426.5757,700.0
2023-08-18 14:15:00,431.42,431.97,431.41,431.77,800.0,426.3582,426.9018,426.3484,426.7041,800.0
2023-08-18 14:20:00,432.01,432.6,432.01,432.49,2100.0,426.9413,427.5244,426.9413,427.4157,2100.0
2023-08-18 14:25:00,432.49,433.05,432.48,432.92,1974.0,427.4157,427.9691,427.4058,427.8406,1974.0
2023-08-18 14:30:00,432.98,433.04,432.84,433.04,1082.0,427.8999,427.9592,427.7616,427.9592,1082.0
2023-08-18 14:35:00,433.0,433.47,432.89,433.13,1310.0,427.9197,428.3842,427.811,428.0482,1310.0
2023-08-18 14:40:00,433.04,433.04,432.55,432.55,700.0,427.9592,427.9592,427.475,427.475,700.0
2023-08-18 14:45:00,432.55,433.12,432.54,432.6,700.0,427.475,428.0383,427.4651,427.5244,700.0
2023-08-18 14:50:00,432.58,433.01,432.51,432.51,1500.0,427.5046,427.9296,427.4354,427.4354,1500.0
2023-08-18 14:55:00,432.63,432.78,432.32,432.65,2400.0,427.554,427.7023,427.2477,427.5738,2400.0
2023-08-18 15:00:00,432.5,432.78,432.32,432.47,2739.0,427.4256,427.7023,427.2477,427.3959,2739.0
2023-08-18 15:05:00,432.75,433.19,432.75,432.93,2831.0,427.6726,428.1075,427.6726,427.8505,2831.0
2023-08-18 15:10:00,432.63,432.82,432.45,432.76,1609.0,427.554,427.7418,427.3761,427.6825,1609.0
2023-08-18 15:15:00,432.5,432.69,432.09,432.1,5018.0,427.4256,427.6133,427.0204,427.0303,5018.0
2023-08-18 15:20:00,431.78,431.85,431.3,431.77,1506.0,426.714,426.7832,426.2396,426.7041,1506.0
2023-08-18 15:25:00,431.77,432.42,431.5,432.42,4144.0,426.7041,427.3465,426.4373,427.3465,4144.0
2023-08-18 15:30:00,432.18,433.22,432.17,433.22,2400.0,427.1093,428.1371,427.0994,428.1371,2400.0
2023-08-18 15:35:00,433.31,433.31,432.93,433.3,1867.0,428.2261,428.2261,427.8505,428.2162,1867.0
2023-08-18 15:40:00,433.43,433.69,433.2,433.66,2278.0,428.3447,428.6016,428.1173,428.572,2278.0
2023-08-18 15:45:00,433.83,434.0,432.68,432.7,7645.0,428.74,428.908,427.6035,427.6232,7645.0
2023-08-18 15:50:00,432.28,432.28,431.25,431.25,8827.0,427.2081,427.2081,426.1902,426.1902,8827.0
2023-08-18 15:55:00,431.2,431.92,430.79,431.73,29440.0,426.1408,426.8524,425.7356,426.6646,29440.0
2023-08-21 09:30:00,432.14,432.14,432.07,432.08,4020.0,427.0698,427.0698,427.0006,427.0105,4020.0
2023-08-21 09:35:00,432.08,432.08,432.08,432.08,0.0,427.0105,427.0105,427.0105,427.0105,0.0
2023-08-21 09:40:00,433.14,433.14,430.48,430.59,400.0,428.0581,428.0581,425.4293,425.538,400.0
2023-08-21 09:45:00,429.29,429.44,427.42,428.03,1242.0,424.2532,424.4015,422.4052,423.008,1242.0
2023-08-21 09:50:00,427.99,427.99,424.26,425.37,8213.0,422.9685,422.9685,419.2822,420.3792,8213.0
2023-08-21 09:55:00,424.73,427.89,424.59,427.19,4551.0,419.7467,422.8697,419.6084,422.1779,4551.0
2023-08-21 10:00:00,427.0,428.19,426.94,427.89,1586.0,421.9901,423.1661,421.9308,422.8697,1586.0
2023-08-21 10:05:00,427.99,430.07,427.98,430.07,1300.0,422.9685,425.0241,422.9586,425.0241,1300.0
2023-08-21 10:10:00,429.8,430.17,429.6,429.6,1403.0,424.7572,425.1229,424.5596,424.5596,1403.0
2023-08-21 10:15:00,429.87,430.05,429.87,430.05,200.0,424.8264,425.0043,424.8264,425.0043,200.0
2023-08-21 10:20:00,430.65,430.66,428.79,428.79,1010.0,425.5973,425.6072,423.7591,423.7591,1010.0
2023-08-21 10:25:00,428.79,428.92,427.36,427.36,4787.0,423.7591,423.8876,422.3459,422.3459,4787.0
2023-08-21 10:30:00,427.52,427.97,427.36,427.97,900.0,422.504,422.9487,422.3459,422.9487,900.0
2023-08-21 10:35:00,428.74,428.74,428.61,428.62,200.0,423.7097,423.7097,423.5812,423.5911,200.0
2023-08-21 10:40:00,429.2,429.42,428.96,428.96,636.0,424.1643,424.3817,423.9271,423.9271,636.0
2023-08-21 10:45:00,429.19,429.19,428.59,428.59,556.0,424.1544,424.1544,423.5614,423.5614,556.0
2023-08-21 10:50:00,428.18,428.57,428.18,428.18,300.0,423.1562,423.5417,423.1562,423.1562,300.0
2023-08-21 10:55:00,428.03,428.56,427.84,428.56,1071.0,423.008,423.5318,422.8202,423.5318,1071.0
2023-08-21 11:00:00,429.0,429.95,428.99,429.6,1000.0,423.9666,424.9055,423.9567,424.5596,1000.0
2023-08-21 11:05:00,429.33,430.09,428.25,428.25,2003.0,424.2928,425.0438,423.2254,423.2254,2003.0
2023-08-21 11:10:00,428.58,429.01,428.35,428.45,1900.0,423.5516,423.9765,423.3243,423.4231,1900.0
2023-08-21 11:15:00,428.4,428.62,427.82,428.62,1883.0,423.3737,423.5911,422.8005,423.5911,1883.0
2023-08-21 11:20:00,428.99,428.99,428.99,428.99,100.0,423.9567,423.9567,423.9567,423.9567,100.0
2023-08-21 11:25:00,428.57,428.57,427.9,427.91,1500.0,423.5417,423.5417,422.8795,422.8894,1500.0
2023-08-21 11:30:00,428.48,428.53,428.15,428.15,643.0,423.4527,423.5021,423.1266,423.1266,643.0
2023-08-21 11:35:00,428.4,428.4,427.68,427.97,815.0,423.3737,423.3737,422.6621,422.9487,815.0
2023-08-21 11:40:00,426.88,427.77,426.87,427.66,1046.0,421.8715,422.7511,421.8616,422.6423,1046.0
2023-08-21 11:45:00,427.94,427.95,427.25,427.69,2589.0,422.9191,422.9289,422.2372,422.672,2589.0
2023-08-21 11:50:00,426.97,427.51,426.88,427.5,4205.0,421.9604,422.4941,421.8715,422.4842,4205.0
2023-08-21 11:55:00,427.09,427.88,426.86,427.02,3733.0,422.079,422.8598,421.8517,422.0099,3733.0
2023-08-21 12:00:00,427.02,427.02,427.02,427.02,0.0,422.0099,422.0099,422.0099,422.0099,0.0
2023-08-21 12:05:00,426.67,426.92,426.51,426.79,500.0,421.664,421.911,421.5058,421.7826,500.0
2023-08-21 12:10:00,426.29,426.71,426.25,426.71,800.0,421.2884,421.7035,421.2489,421.7035,800.0
2023-08-21 12:15:00,427.59,427.59,427.57,427.57,213.0,422.5732,422.5732,422.5534,422.5534,213.0
2023-08-21 12:20:00,427.26,428.23,427.26,428.21,600.0,422.247,423.2057,422.247,423.1859,600.0
2023-08-21 12:25:00,428.21,428.21,428.21,428.21,0.0,423.1859,423.1859,423.1859,423.1859,0.0
2023-08-21 12:30:00,428.8,429.2,428.59,428.8,3956.0,423.769,424.1643,423.5614,423.769,3956.0
2023-08-21 12:35:00,428.41,428.49,427.87,427.87,849.0,423.3835,423.4626,422.8499,422.8499,849.0
2023-08-21 12:40:00,428.89,428.89,428.88,428.89,100.0,423.8579,423.8579,423.848,423.8579,100.0
2023-08-21 12:45:00,428.0,428.46,428.0,428.46,600.0,422.9784,423.433,422.9784,423.433,600.0
2023-08-21 12:50:00,428.66,428.66,428.42,428.42,200.0,423.6306,423.6306,423.3934,423.3934,200.0
2023-08-21 12:55:00,428.48,428.48,427.96,427.96,200.0,423.4527,423.4527,422.9388,422.9388,200.0
2023-08-21 13:00:00,429.06,429.25,428.54,428.54,718.0,424.0259,424.2137,423.512,423.512,718.0
2023-08-21 13:05:00,428.54,428.54,428.54,428.54,0.0,423.512,423.512,423.512,423.512,0.0
2023-08-21 13:10:00,429.19,429.19,429.18,429.19,100.0,424.1544,424.1544,424.1445,424.1544,100.0
2023-08-21 13:15:00,429.84,430.01,429.71,429.72,300.0,424.7968,424.9648,424.6683,424.6782,300.0
2023-08-21 13:20:00,429.99,430.15,429.98,430.15,200.0,424.945,425.1031,424.9351,425.1031,200.0
2023-08-21 13:25:00,430.36,430.43,429.92,430.43,1819.0,425.3107,425.3798,424.8758,425.3798,1819.0
2023-08-21 13:30:00,430.43,430.43,430.43,430.43,0.0,425.3798,425.3798,425.3798,425.3798,0.0
2023-08-21 13:35:00,430.4,430.41,429.91,429.91,525.0,425.3502,425.3601,424.866,424.866,525.0
2023-08-21 13:40:00,430.19,430.65,430.19,430.65,400.0,425.1427,425.5973,425.1427,425.5973,400.0
2023-08-21 13:45:00,430.78,431.09,430.78,431.09,302.0,425.7257,426.0321,425.7257,426.0321,302.0
2023-08-21 13:50:00,431.31,431.32,431.31,431.31,100.0,426.2495,426.2594,426.2495,426.2495,100.0
2023-08-21 13:55:00,431.74,431.74,430.94,430.94,1200.0,426.6745,426.6745,425.8839,425.8839,1200.0
2023-08-21 14:00:00,430.88,430.88,430.88,430.88,100.0,425.8246,425.8246,425.8246,425.8246,100.0
2023-08-21 14:05:00,430.77,431.02,429.51,429.66,3458.0,425.7159,425.9629,424.4706,424.6189,3458.0
2023-08-21 14:10:00,430.15,430.29,430.15,430.29,200.0,425.1031,425.2415,425.1031,425.2415,200.0
2023-08-21 14:15:00,430.7,430.7,430.46,430.47,500.0,425.6467,425.6467,425.4095,425.4194,500.0
2023-08-21 14:20:00,430.93,430.93,430.42,430.56,300.0,425.874,425.874,425.37,425.5083,300.0
2023-08-21 14:25:00,430.58,430.92,430.42,430.92,1600.0,425.5281,425.8641,425.37,425.8641,1600.0
2023-08-21 14:30:00,430.92,430.97,430.2,430.83,1200.0,425.8641,425.9135,425.1525,425.7752,1200.0
2023-08-21 14:35:00,430.45,430.74,430.45,430.7,990.0,425.3996,425.6862,425.3996,425.6467,990.0
2023-08-21 14:40:00,430.81,431.08,430.8,430.88,1400.0,425.7554,426.0222,425.7455,425.8246,1400.0
2023-08-21 14:45:00,430.97,431.05,430.95,430.95,600.0,425.9135,425.9926,425.8937,425.8937,600.0
2023-08-21 14:50:00,431.21,431.68,431.13,431.58,3034.0,426.1507,426.6152,426.0716,426.5164,3034.0
2023-08-21 14:55:00,431.59,431.59,430.77,431.24,800.0,426.5262,426.5262,425.7159,426.1803,800.0
2023-08-21 15:00:00,431.27,431.34,430.87,431.17,2016.0,426.21,426.2792,425.8147,426.1112,2016.0
2023-08-21 15:05:00,431.16,431.32,431.13,431.32,723.0,426.1013,426.2594,426.0716,426.2594,723.0
2023-08-21 15:10:00,431.79,431.79,431.73,431.79,1243.0,426.7239,426.7239,426.6646,426.7239,1243.0
2023-08-21 15:15:00,431.77,432.26,431.77,432.26,500.0,426.7041,427.1884,426.7041,427.1884,500.0
2023-08-21 15:20:00,431.94,432.18,431.83,431.97,1831.0,426.8721,427.1093,426.7634,426.9018,1831.0
2023-08-21 15:25:00,431.97,432.6,431.97,432.6,1199.0,426.9018,427.5244,426.9018,427.5244,1199.0
2023-08-21 15:30:00,432.48,433.0,432.18,432.9,5037.0,427.4058,427.9197,427.1093,427.8209,5037.0
2023-08-21 15:35:00,432.93,433.13,432.93,433.13,1330.0,427.8505,428.0482,427.8505,428.0482,1330.0
2023-08-21 15:40:00,433.31,433.75,432.87,432.87,4213.0,428.2261,428.6609,427.7912,427.7912,4213.0
2023-08-21 15:45:00,432.95,433.15,432.49,432.8,3309.0,427.8703,428.0679,427.4157,427.722,3309.0
2023-08-21 15:50:00,432.85,432.85,432.24,432.5,7374.0,427.7715,427.7715,427.1686,427.4256,7374.0
2023-08-21 15:55:00,432.54,432.81,431.82,432.35,18609.0,427.4651,427.7319,426.7535,427.2773,18609.0
2023-08-22 09:30:00,433.0,434.35,433.0,434.35,2667.0,427.9197,429.2539,427.9197,429.2539,2667.0
2023-08-22 09:35:00,434.34,435.0,434.34,435.0,466.0,429.244,429.8962,429.244,429.8962,466.0
2023-08-22 09:40:00,435.0,435.64,434.31,435.64,9109.0,429.8962,430.5287,429.2143,430.5287,9109.0
2023-08-22 09:45:00,435.82,436.02,434.71,434.96,8933.0,430.7066,430.9043,429.6096,429.8567,8933.0
2023-08-22 09:50:00,434.94,436.0,434.76,434.76,5335.0,429.8369,430.8845,429.659,429.659,5335.0
2023-08-22 09:55:00,435.11,436.34,435.0,436.21,1632.0,430.0049,431.2205,429.8962,431.092,1632.0
2023-08-22 10:00:00,435.5,435.6,435.49,435.6,200.0,430.3904,430.4892,430.3805,430.4892,200.0
2023-08-22 10:05:00,435.46,435.6,435.46,435.6,400.0,430.3508,430.4892,430.3508,430.4892,400.0
2023-08-22 10:10:00,436.24,436.83,436.24,436.83,708.0,431.1217,431.7048,431.1217,431.7048,708.0
2023-08-22 10:15:00,436.99,437.1,436.97,436.98,400.0,431.8629,431.9716,431.8431,431.853,400.0
2023-08-22 10:20:00,436.07,436.07,436.07,436.07,100.0,430.9537,430.9537,430.9537,430.9537,100.0
2023-08-22 10:25:00,435.99,435.99,435.99,435.99,100.0,430.8746,430.8746,430.8746,430.8746,100.0
2023-08-22 10:30:00,435.56,435.6,434.07,434.78,14074.0,430.4497,430.4892,428.9771,429.6788,14074.0
2023-08-22 10:35:00,434.87,435.54,434.6,435.53,1816.0,429.7678,430.4299,429.5009,430.42,1816.0
2023-08-22 10:40:00,435.6,435.89,435.46,435.88,900.0,430.4892,430.7758,430.3508,430.7659,900.0
2023-08-22 10:45:00,436.21,436.35,436.21,436.33,500.0,431.092,431.2304,431.092,431.2106,500.0
2023-08-22 10:50:00,436.77,437.19,436.68,436.98,520.0,431.6455,432.0605,431.5565,431.853,520.0
2023-08-22 10:55:00,437.0,437.17,436.75,436.89,700.0,431.8728,432.0408,431.6257,431.7641,700.0
2023-08-22 11:00:00,437.4,437.55,436.08,436.27,5056.0,432.2681,432.4163,430.9636,431.1513,5056.0
2023-08-22 11:05:00,436.42,436.44,435.89,435.98,700.0,431.2996,431.3193,430.7758,430.8647,700.0
2023-08-22 11:10:00,435.91,436.15,435.77,436.01,713.0,430.7956,431.0327,430.6572,430.8944,713.0
2023-08-22 11:15:00,435.85,436.23,435.85,436.23,400.0,430.7363,431.1118,430.7363,431.1118,400.0
2023-08-22 11:20:00,437.24,437.64,437.24,437.31,667.0,432.1099,432.5053,432.1099,432.1791,667.0
2023-08-22 11:25:00,437.53,437.55,437.53,437.55,300.0,432.3965,432.4163,432.3965,432.4163,300.0
2023-08-22 11:30:00,437.71,437.76,437.47,437.47,400.0,432.5744,432.6238,432.3373,432.3373,400.0
2023-08-22 11:35:00,437.92,438.17,437.45,437.6,1196.0,432.782,433.029,432.3175,432.4657,1196.0
2023-08-22 11:40:00,437.69,437.69,437.01,437.01,1946.0,432.5547,432.5547,431.8826,431.8826,1946.0
2023-08-22 11:45:00,437.1,437.34,437.1,437.21,300.0,431.9716,432.2088,431.9716,432.0803,300.0
2023-08-22 11:50:00,437.29,437.43,436.77,436.78,743.0,432.1594,432.2977,431.6455,431.6553,743.0
2023-08-22 11:55:00,436.25,436.99,436.25,436.8,728.0,431.1316,431.8629,431.1316,431.6751,728.0
2023-08-22 12:00:00,436.91,437.18,436.82,437.06,1100.0,431.7838,432.0507,431.6949,431.9321,1100.0
2023-08-22 12:05:00,436.98,437.67,436.97,437.32,1100.0,431.853,432.5349,431.8431,432.189,1100.0
2023-08-22 12:10:00,436.99,437.43,436.99,437.0,900.0,431.8629,432.2977,431.8629,431.8728,900.0
2023-08-22 12:15:00,437.2,437.3,437.2,437.3,300.0,432.0704,432.1692,432.0704,432.1692,300.0
2023-08-22 12:20:00,437.34,437.34,437.34,437.34,176.0,432.2088,432.2088,432.2088,432.2088,176.0
2023-08-22 12:25:00,437.42,437.47,437.42,437.47,200.0,432.2878,432.3373,432.2878,432.3373,200.0
2023-08-22 12:30:00,437.87,438.09,437.02,437.02,1435.0,432.7326,432.95,431.8925,431.8925,1435.0
2023-08-22 12:35:00,437.55,437.55,437.39,437.39,249.0,432.4163,432.4163,432.2582,432.2582,249.0
2023-08-22 12:40:00,437.68,437.69,437.46,437.69,400.0,432.5448,432.5547,432.3274,432.5547,400.0
2023-08-22 12:45:00,438.29,438.29,438.0,438.02,500.0,433.1476,433.1476,432.861,432.8808,500.0
2023-08-22 12:50:00,438.42,438.77,437.88,438.0,2450.0,433.2761,433.622,432.7424,432.861,2450.0
2023-08-22 12:55:00,438.0,438.0,437.56,438.0,1200.0,432.861,432.861,432.4262,432.861,1200.0
2023-08-22 13:00:00,438.0,438.0,438.0,438.0,500.0,432.861,432.861,432.861,432.861,500.0
2023-08-22 13:05:00,437.33,437.79,437.13,437.49,2421.0,432.1989,432.6535,432.0012,432.357,2421.0
2023-08-22 13:10:00,437.8,437.8,437.53,437.53,1400.0,432.6634,432.6634,432.3965,432.3965,1400.0
2023-08-22 13:15:00,437.4,437.59,437.08,437.59,500.0,432.2681,432.4558,431.9518,432.4558,500.0
2023-08-22 13:20:00,437.77,437.77,437.44,437.44,400.0,432.6337,432.6337,432.3076,432.3076,400.0
2023-08-22 13:25:00,437.66,437.99,437.66,437.99,300.0,432.525,432.8511,432.525,432.8511,300.0
2023-08-22 13:30:00,437.7,437.74,437.7,437.74,213.0,432.5646,432.6041,432.5646,432.6041,213.0
2023-08-22 13:35:00,438.27,438.32,437.96,437.96,954.0,433.1279,433.1773,432.8215,432.8215,954.0
2023-08-22 13:40:00,437.96,437.96,437.96,437.96,0.0,432.8215,432.8215,432.8215,432.8215,0.0
2023-08-22 13:45:00,437.69,437.93,437.67,437.93,400.0,432.5547,432.7919,432.5349,432.7919,400.0
2023-08-22 13:50:00,437.86,438.14,437.59,438.13,2303.0,432.7227,432.9994,432.4558,432.9895,2303.0
2023-08-22 13:55:00,438.13,438.72,438.12,438.72,609.0,432.9895,433.5726,432.9796,433.5726,609.0
2023-08-22 14:00:00,438.55,439.11,438.54,438.99,1484.0,433.4046,433.958,433.3947,433.8394,1484.0
2023-08-22 14:05:00,438.8,438.91,438.59,438.6,1433.0,433.6516,433.7604,433.4441,433.454,1433.0
2023-08-22 14:10:00,438.6,438.6,437.82,437.9,2775.0,433.454,433.454,432.6831,432.7622,2775.0
2023-08-22 14:15:00,437.89,438.14,437.19,437.39,1129.0,432.7523,432.9994,432.0605,432.2582,1129.0
2023-08-22 14:20:00,437.4,437.41,437.2,437.21,1100.0,432.2681,432.278,432.0704,432.0803,1100.0
2023-08-22 14:25:00,437.0,438.45,436.99,438.45,4025.0,431.8728,433.3058,431.8629,433.3058,4025.0
2023-08-22 14:30:00,438.43,438.72,437.98,437.98,700.0,433.286,433.5726,432.8413,432.8413,700.0
2023-08-22 14:35:00,437.93,438.08,437.37,437.48,1000.0,432.7919,432.9401,432.2384,432.3471,1000.0
2023-08-22 14:40:00,437.24,437.39,437.23,437.23,600.0,432.1099,432.2582,432.1001,432.1001,600.0
2023-08-22 14:45:00,436.86,437.64,436.71,437.44,4639.0,431.7344,432.5053,431.5862,432.3076,4639.0
2023-08-22 14:50:00,437.5,437.62,437.4,437.44,900.0,432.3669,432.4855,432.2681,432.3076,900.0
2023-08-22 14:55:00,437.59,438.09,437.58,438.09,1600.0,432.4558,432.95,432.446,432.95,1600.0
2023-08-22 15:00:00,438.57,438.72,438.38,438.38,2158.0,433.4243,433.5726,433.2366,433.2366,2158.0
2023-08-22 15:05:00,438.75,438.75,438.75,438.75,201.0,433.6022,433.6022,433.6022,433.6022,201.0
2023-08-22 15:10:00,438.86,438.86,438.14,438.22,1401.0,433.7109,433.7109,432.9994,433.0785,1401.0
2023-08-22 15:15:00,438.08,438.11,437.45,437.48,2224.0,432.9401,432.9697,432.3175,432.3471,2224.0
2023-08-22 15:20:00,437.48,437.5,437.02,437.49,2700.0,432.3471,432.3669,431.8925,432.357,2700.0
2023-08-22 15:25:00,437.4,437.81,437.14,437.51,2001.0,432.2681,432.6733,432.0111,432.3768,2001.0
2023-08-22 15:30:00,437.46,437.5,436.2,436.23,1602.0,432.3274,432.3669,431.0822,431.1118,1602.0
2023-08-22 15:35:00,436.4,436.4,435.95,435.95,1410.0,431.2798,431.2798,430.8351,430.8351,1410.0
2023-08-22 15:40:00,435.81,436.2,435.47,435.94,3175.0,430.6967,431.0822,430.3607,430.8252,3175.0
2023-08-22 15:45:00,436.02,436.02,435.5,435.72,2706.0,430.9043,430.9043,430.3904,430.6078,2706.0
2023-08-22 15:50:00,436.01,436.1,435.63,435.8,3293.0,430.8944,430.9833,430.5188,430.6868,3293.0
2023-08-22 15:55:00,435.64,436.71,435.64,436.32,11848.0,430.5287,431.5862,430.5287,431.2007,11848.0
2023-08-23 09:30:00,436.18,437.07,434.4,436.25,3916.0,431.0624,431.9419,429.3033,431.1316,3916.0
2023-08-23 09:35:00,436.78,437.43,436.77,437.43,200.0,431.6553,432.2977,431.6455,432.2977,200.0
2023-08-23 09:40:00,436.06,439.21,436.05,439.18,1571.0,430.9438,434.0568,430.9339,434.0272,1571.0
2023-08-23 09:45:00,439.02,440.55,438.38,440.54,600.0,433.8691,435.3811,433.2366,435.3712,600.0
2023-08-23 09:50:00,440.5,440.5,437.61,439.45,945.0,435.3317,435.3317,432.4756,434.294,945.0
2023-08-23 09:55:00,439.4,440.53,439.4,440.53,675.0,434.2446,435.3613,434.2446,435.3613,675.0
2023-08-23 10:00:00,440.28,441.1,439.32,441.1,1468.0,435.1143,435.9247,434.1655,435.9247,1468.0
2023-08-23 10:05:00,440.45,441.16,440.45,440.67,1506.0,435.2823,435.984,435.2823,435.4997,1506.0
2023-08-23 10:10:00,440.55,441.57,440.55,441.17,745.0,435.3811,436.3891,435.3811,435.9938,745.0
2023-08-23 10:15:00,441.38,442.13,440.97,442.13,2143.0,436.2014,436.9426,435.7962,436.9426,2143.0
2023-08-23 10:20:00,441.92,443.08,441.92,442.93,1300.0,436.735,437.8814,436.735,437.7332,1300.0
2023-08-23 10:25:00,442.91,442.91,441.94,442.36,3822.0,437.7134,437.7134,436.7548,437.1699,3822.0
2023-08-23 10:30:00,441.88,442.1,441.18,441.18,2621.0,436.6955,436.9129,436.0037,436.0037,2621.0
2023-08-23 10:35:00,441.69,441.91,441.64,441.91,921.0,436.5077,436.7252,436.4583,436.7252,921.0
2023-08-23 10:40:00,441.29,441.5,440.83,440.83,400.0,436.1124,436.32,435.6578,435.6578,400.0
2023-08-23 10:45:00,440.83,440.83,440.83,440.83,0.0,435.6578,435.6578,435.6578,435.6578,0.0
2023-08-23 10:50:00,441.3,442.01,441.29,442.0,200.0,436.1223,436.824,436.1124,436.8141,200.0
2023-08-23 10:55:00,441.9,442.01,441.27,441.69,1000.0,436.7153,436.824,436.0927,436.5077,1000.0
2023-08-23 11:00:00,441.62,441.62,440.96,441.39,2722.0,436.4386,436.4386,435.7863,436.2113,2722.0
2023-08-23 11:05:00,440.48,440.48,440.33,440.33,200.0,435.3119,435.3119,435.1637,435.1637,200.0
2023-08-23 11:10:00,439.74,440.81,439.73,440.32,621.0,434.5806,435.6381,434.5707,435.1538,621.0
2023-08-23 11:15:00,440.56,440.57,440.56,440.56,100.0,435.391,435.4009,435.391,435.391,100.0
2023-08-23 11:20:00,440.97,441.04,440.73,440.73,400.0,435.7962,435.8654,435.559,435.559,400.0
2023-08-23 11:25:00,441.18,441.7,441.18,441.7,500.0,436.0037,436.5176,436.0037,436.5176,500.0
2023-08-23 11:30:00,441.31,442.65,441.31,442.65,1200.0,436.1322,437.4565,436.1322,437.4565,1200.0
2023-08-23 11:35:00,442.64,442.64,441.82,441.82,1332.0,437.4466,437.4466,436.6362,436.6362,1332.0
2023-08-23 11:40:00,441.82,441.82,441.82,441.82,0.0,436.6362,436.6362,436.6362,436.6362,0.0
2023-08-23 11:45:00,442.33,442.75,442.33,442.4,1228.0,437.1402,437.5553,437.1402,437.2094,1228.0
2023-08-23 11:50:00,442.61,442.61,441.76,442.3,1500.0,437.4169,437.4169,436.5769,437.1106,1500.0
2023-08-23 11:55:00,442.01,442.48,441.91,441.91,1600.0,436.824,437.2885,436.7252,436.7252,1600.0
2023-08-23 12:00:00,442.19,442.39,441.91,442.39,600.0,437.0019,437.1995,436.7252,437.1995,600.0
2023-08-23 12:05:00,442.38,442.46,442.15,442.15,2100.0,437.1896,437.2687,436.9623,436.9623,2100.0
2023-08-23 12:10:00,442.55,442.67,442.5,442.5,1254.0,437.3576,437.4762,437.3082,437.3082,1254.0
2023-08-23 12:15:00,442.5,442.59,442.01,442.04,1893.0,437.3082,437.3972,436.824,436.8536,1893.0
2023-08-23 12:20:00,442.0,442.0,441.75,441.75,1198.0,436.8141,436.8141,436.567,436.567,1198.0
2023-08-23 12:25:00,441.35,441.35,441.06,441.06,200.0,436.1717,436.1717,435.8851,435.8851,200.0
2023-08-23 12:30:00,441.13,441.34,441.11,441.34,471.0,435.9543,436.1618,435.9345,436.1618,471.0
2023-08-23 12:35:00,441.25,441.5,441.24,441.5,700.0,436.0729,436.32,436.063,436.32,700.0
2023-08-23 12:40:00,441.37,441.69,441.37,441.69,420.0,436.1915,436.5077,436.1915,436.5077,420.0
2023-08-23 12:45:00,441.69,441.69,441.69,441.69,0.0,436.5077,436.5077,436.5077,436.5077,0.0
2023-08-23 12:50:00,443.04,443.04,442.57,442.59,300.0,437.8419,437.8419,437.3774,437.3972,300.0
2023-08-23 12:55:00,443.1,443.1,442.69,442.69,369.0,437.9012,437.9012,437.496,437.496,369.0
2023-08-23 13:00:00,442.82,443.38,442.82,443.38,400.0,437.6245,438.1779,437.6245,438.1779,400.0
2023-08-23 13:05:00,442.71,442.71,442.56,442.56,1100.0,437.5158,437.5158,437.3675,437.3675,1100.0
2023-08-23 13:10:00,442.53,442.53,442.53,442.53,100.0,437.3379,437.3379,437.3379,437.3379,100.0
2023-08-23 13:15:00,443.18,443.28,442.95,443.28,600.0,437.9803,438.0791,437.753,438.0791,600.0
2023-08-23 13:20:00,443.4,443.5,443.24,443.5,600.0,438.1977,438.2965,438.0396,438.2965,600.0
2023-08-23 13:25:00,443.51,443.8,442.85,443.2,2072.0,438.3064,438.593,437.6541,438.0,2072.0
2023-08-23 13:30:00,442.77,442.79,442.72,442.72,400.0,437.5751,437.5948,437.5257,437.5257,400.0
2023-08-23 13:35:00,442.78,443.25,442.37,442.92,2131.0,437.5849,438.0494,437.1798,437.7233,2131.0
2023-08-23 13:40:00,443.02,443.02,443.01,443.02,100.0,437.8221,437.8221,437.8123,437.8221,100.0
2023-08-23 13:45:00,443.13,443.19,442.97,443.15,900.0,437.9308,437.9901,437.7727,437.9506,900.0
2023-08-23 13:50:00,443.08,443.4,443.07,443.4,940.0,437.8814,438.1977,437.8715,438.1977,940.0
2023-08-23 13:55:00,443.38,443.48,442.99,443.0,1400.0,438.1779,438.2767,437.7925,437.8024,1400.0
2023-08-23 14:00:00,443.13,443.47,443.12,443.35,300.0,437.9308,438.2669,437.921,438.1483,300.0
2023-08-23 14:05:00,443.44,443.44,443.07,443.08,400.0,438.2372,438.2372,437.8715,437.8814,400.0
2023-08-23 14:10:00,443.39,443.39,442.86,442.86,1000.0,438.1878,438.1878,437.664,437.664,1000.0
2023-08-23 14:15:00,442.17,442.67,442.17,442.56,375.0,436.9821,437.4762,436.9821,437.3675,375.0
2023-08-23 14:20:00,442.19,442.39,441.98,442.31,1094.0,437.0019,437.1995,436.7943,437.1205,1094.0
2023-08-23 14:25:00,442.39,442.64,442.39,442.64,271.0,437.1995,437.4466,437.1995,437.4466,271.0
2023-08-23 14:30:00,442.53,442.81,442.53,442.68,700.0,437.3379,437.6146,437.3379,437.4861,700.0
2023-08-23 14:35:00,442.54,442.73,442.11,442.45,1100.0,437.3478,437.5355,436.9228,437.2588,1100.0
2023-08-23 14:40:00,442.29,442.29,441.99,442.0,700.0,437.1007,437.1007,436.8042,436.8141,700.0
2023-08-23 14:45:00,441.97,441.99,441.97,441.99,200.0,436.7845,436.8042,436.7845,436.8042,200.0
2023-08-23 14:50:00,442.02,442.17,442.02,442.17,405.0,436.8339,436.9821,436.8339,436.9821,405.0
2023-08-23 14:55:00,442.47,442.55,442.38,442.39,500.0,437.2786,437.3576,437.1896,437.1995,500.0
2023-08-23 15:00:00,442.53,442.56,442.33,442.43,1100.0,437.3379,437.3675,437.1402,437.2391,1100.0
2023-08-23 15:05:00,442.61,442.65,442.61,442.65,200.0,437.4169,437.4565,437.4169,437.4565,200.0
2023-08-23 15:10:00,442.75,442.75,442.06,442.06,2300.0,437.5553,437.5553,436.8734,436.8734,2300.0
2023-08-23 15:15:00,442.29,442.69,442.29,442.69,500.0,437.1007,437.496,437.1007,437.496,500.0
2023-08-23 15:20:00,442.59,442.88,442.58,442.83,1400.0,437.3972,437.6838,437.3873,437.6344,1400.0
2023-08-23 15:25:00,442.65,442.76,442.26,442.74,1503.0,437.4565,437.5652,437.071,437.5454,1503.0
2023-08-23 15:30:00,442.66,442.83,442.56,442.56,1200.0,437.4664,437.6344,437.3675,437.3675,1200.0
2023-08-23 15:35:00,442.51,442.7,442.51,442.54,600.0,437.3181,437.5059,437.3181,437.3478,600.0
2023-08-23 15:40:00,442.46,442.73,442.46,442.63,1700.0,437.2687,437.5355,437.2687,437.4367,1700.0
2023-08-23 15:45:00,442.53,442.67,441.96,441.97,3566.0,437.3379,437.4762,436.7746,436.7845,3566.0
2023-08-23 15:50:00,441.93,442.3,441.4,441.87,5106.0,436.7449,437.1106,436.2211,436.6856,5106.0
2023-08-23 15:55:00,441.83,442.43,441.2,442.42,9892.0,436.6461,437.2391,436.0235,437.2292,9892.0
2023-08-24 09:30:00,440.07,440.07,440.07,440.07,1607.0,434.9067,434.9067,434.9067,434.9067,1607.0
2023-08-24 09:35:00,440.71,440.71,440.71,440.71,100.0,435.5392,435.5392,435.5392,435.5392,100.0
2023-08-24 09:40:00,440.71,440.71,440.71,440.71,0.0,435.5392,435.5392,435.5392,435.5392,0.0
2023-08-24 09:45:00,440.88,442.63,440.87,442.63,623.0,435.7072,437.4367,435.6974,437.4367,623.0
2023-08-24 09:50:00,441.72,442.82,441.71,442.69,1075.0,436.5374,437.6245,436.5275,437.496,1075.0
2023-08-24 09:55:00,442.69,443.73,442.14,443.73,1020.0,437.496,438.5238,436.9525,438.5238,1020.0
2023-08-24 10:00:00,442.61,444.68,442.61,444.68,1502.0,437.4169,439.4627,437.4169,439.4627,1502.0
2023-08-24 10:05:00,444.45,444.98,444.03,444.52,1924.0,439.2354,439.7591,438.8203,439.3045,1924.0
2023-08-24 10:10:00,443.48,443.79,443.48,443.79,400.0,438.2767,438.5831,438.2767,438.5831,400.0
2023-08-24 10:15:00,443.52,443.52,442.1,442.26,1847.0,438.3163,438.3163,436.9129,437.071,1847.0
2023-08-24 10:20:00,442.42,442.42,440.31,440.85,705.0,437.2292,437.2292,435.1439,435.6776,705.0
2023-08-24 10:25:00,440.45,441.81,440.45,441.66,600.0,435.2823,436.6263,435.2823,436.4781,600.0
2023-08-24 10:30:00,441.8,441.82,441.74,441.75,500.0,436.6164,436.6362,436.5572,436.567,500.0
2023-08-24 10:35:00,441.99,442.02,441.62,441.62,850.0,436.8042,436.8339,436.4386,436.4386,850.0
2023-08-24 10:40:00,442.01,442.01,441.04,441.25,1182.0,436.824,436.824,435.8654,436.0729,1182.0
2023-08-24 10:45:00,441.25,441.25,441.25,441.25,0.0,436.0729,436.0729,436.0729,436.0729,0.0
2023-08-24 10:50:00,441.25,441.25,441.25,441.25,0.0,436.0729,436.0729,436.0729,436.0729,0.0
2023-08-24 10:55:00,441.69,441.69,441.08,441.3,1300.0,436.5077,436.5077,435.9049,436.1223,1300.0
2023-08-24 11:00:00,441.01,441.26,440.2,440.2,1221.0,435.8357,436.0828,435.0352,435.0352,1221.0
2023-08-24 11:05:00,440.06,440.06,439.79,439.8,400.0,434.8969,434.8969,434.63,434.6399,400.0
2023-08-24 11:10:00,439.37,439.69,439.37,439.41,6094.0,434.215,434.5312,434.215,434.2545,6094.0
2023-08-24 11:15:00,439.38,439.6,439.38,439.6,206.0,434.2248,434.4423,434.2248,434.4423,206.0
2023-08-24 11:20:00,439.45,439.79,439.27,439.28,3406.0,434.294,434.63,434.1161,434.126,3406.0
2023-08-24 11:25:00,439.24,439.24,439.04,439.04,878.0,434.0865,434.0865,433.8888,433.8888,878.0
2023-08-24 11:30:00,438.88,438.88,438.88,438.88,100.0,433.7307,433.7307,433.7307,433.7307,100.0
2023-08-24 11:35:00,438.86,438.86,438.47,438.69,687.0,433.7109,433.7109,433.3255,433.5429,687.0
2023-08-24 11:40:00,438.58,438.68,438.21,438.44,919.0,433.4342,433.5331,433.0686,433.2959,919.0
2023-08-24 11:45:00,438.21,438.21,437.71,437.71,600.0,433.0686,433.0686,432.5744,432.5744,600.0
2023-08-24 11:50:00,438.23,438.23,437.41,437.41,1000.0,433.0883,433.0883,432.278,432.278,1000.0
2023-08-24 11:55:00,437.38,437.84,437.38,437.73,2440.0,432.2483,432.7029,432.2483,432.5942,2440.0
2023-08-24 12:00:00,438.28,438.3,438.06,438.06,300.0,433.1377,433.1575,432.9203,432.9203,300.0
2023-08-24 12:05:00,439.82,439.82,439.82,439.82,100.0,434.6597,434.6597,434.6597,434.6597,100.0
2023-08-24 12:10:00,439.32,440.08,439.32,439.71,806.0,434.1655,434.9166,434.1655,434.551,806.0
2023-08-24 12:15:00,440.48,440.48,440.01,440.02,300.0,435.3119,435.3119,434.8474,434.8573,300.0
2023-08-24 12:20:00,440.02,440.02,440.02,440.02,0.0,434.8573,434.8573,434.8573,434.8573,0.0
2023-08-24 12:25:00,440.02,440.02,440.02,440.02,0.0,434.8573,434.8573,434.8573,434.8573,0.0
2023-08-24 12:30:00,439.49,439.83,439.49,439.83,200.0,434.3335,434.6696,434.3335,434.6696,200.0
2023-08-24 12:35:00,439.78,439.81,439.2,439.2,835.0,434.6201,434.6498,434.047,434.047,835.0
2023-08-24 12:40:00,439.44,439.45,439.44,439.44,400.0,434.2841,434.294,434.2841,434.2841,400.0
2023-08-24 12:45:00,439.73,439.73,439.73,439.73,100.0,434.5707,434.5707,434.5707,434.5707,100.0
2023-08-24 12:50:00,439.73,439.73,439.73,439.73,0.0,434.5707,434.5707,434.5707,434.5707,0.0
2023-08-24 12:55:00,439.92,439.98,439.37,439.98,600.0,434.7585,434.8178,434.215,434.8178,600.0
2023-08-24 13:00:00,439.19,439.19,439.0,439.0,200.0,434.0371,434.0371,433.8493,433.8493,200.0
2023-08-24 13:05:00,438.85,439.14,438.85,439.14,299.0,433.7011,433.9877,433.7011,433.9877,299.0
2023-08-24 13:10:00,439.34,439.36,439.33,439.34,700.0,434.1853,434.2051,434.1754,434.1853,700.0
2023-08-24 13:15:00,438.98,439.02,438.56,438.56,500.0,433.8295,433.8691,433.4145,433.4145,500.0
2023-08-24 13:20:00,438.21,438.21,438.08,438.09,600.0,433.0686,433.0686,432.9401,432.95,600.0
2023-08-24 13:25:00,438.09,438.09,438.09,438.09,0.0,432.95,432.95,432.95,432.95,0.0
2023-08-24 13:30:00,437.67,438.4,437.67,438.26,400.0,432.5349,433.2563,432.5349,433.118,400.0
2023-08-24 13:35:00,438.5,438.5,438.49,438.5,100.0,433.3552,433.3552,433.3453,433.3552,100.0
2023-08-24 13:40:00,438.6,438.6,438.59,438.6,100.0,433.454,433.454,433.4441,433.454,100.0
2023-08-24 13:45:00,438.43,438.43,438.43,438.43,100.0,433.286,433.286,433.286,433.286,100.0
2023-08-24 13:50:00,438.68,438.75,438.68,438.75,200.0,433.5331,433.6022,433.5331,433.6022,200.0
2023-08-24 13:55:00,438.68,439.14,438.38,438.77,6188.0,433.5331,433.9877,433.2366,433.622,6188.0
2023-08-24 14:00:00,439.14,439.27,439.14,439.27,202.0,433.9877,434.1161,433.9877,434.1161,202.0
2023-08-24 14:05:00,439.16,439.16,439.16,439.16,100.0,434.0074,434.0074,434.0074,434.0074,100.0
2023-08-24 14:10:00,440.12,440.28,439.68,440.28,611.0,434.9562,435.1143,434.5213,435.1143,611.0
2023-08-24 14:15:00,439.94,439.94,439.14,439.14,366.0,434.7783,434.7783,433.9877,433.9877,366.0
2023-08-24 14:20:00,439.13,439.16,439.12,439.16,500.0,433.9778,434.0074,433.9679,434.0074,500.0
2023-08-24 14:25:00,439.17,439.17,439.01,439.09,300.0,434.0173,434.0173,433.8592,433.9382,300.0
2023-08-24 14:30:00,439.31,439.31,439.31,439.31,100.0,434.1557,434.1557,434.1557,434.1557,100.0
2023-08-24 14:35:00,439.08,439.08,439.08,439.08,100.0,433.9284,433.9284,433.9284,433.9284,100.0
2023-08-24 14:40:00,438.81,438.96,438.13,438.96,2566.0,433.6615,433.8098,432.9895,433.8098,2566.0
2023-08-24 14:45:00,439.02,439.02,439.0,439.0,322.0,433.8691,433.8691,433.8493,433.8493,322.0
2023-08-24 14:50:00,439.0,439.0,439.0,439.0,0.0,433.8493,433.8493,433.8493,433.8493,0.0
2023-08-24 14:55:00,438.97,439.46,438.97,439.46,600.0,433.8197,434.3039,433.8197,434.3039,600.0
2023-08-24 15:00:00,439.46,439.46,439.46,439.46,0.0,434.3039,434.3039,434.3039,434.3039,0.0
2023-08-24 15:05:00,439.8,439.81,439.42,439.74,400.0,434.6399,434.6498,434.2644,434.5806,400.0
2023-08-24 15:10:00,439.69,439.69,439.24,439.25,400.0,434.5312,434.5312,434.0865,434.0964,400.0
2023-08-24 15:15:00,439.95,439.98,439.49,439.62,591.0,434.7882,434.8178,434.3335,434.462,591.0
2023-08-24 15:20:00,439.97,439.97,439.55,439.55,423.0,434.8079,434.8079,434.3928,434.3928,423.0
2023-08-24 15:25:00,439.36,439.64,439.35,439.64,638.0,434.2051,434.4818,434.1952,434.4818,638.0
2023-08-24 15:30:00,439.64,439.88,438.93,438.94,1604.0,434.4818,434.719,433.7801,433.79,1604.0
2023-08-24 15:35:00,438.74,438.74,438.33,438.57,740.0,433.5923,433.5923,433.1872,433.4243,740.0
2023-08-24 15:40:00,438.24,438.27,438.01,438.22,1187.0,433.0982,433.1279,432.8709,433.0785,1187.0
2023-08-24 15:45:00,438.1,438.15,437.54,437.74,1199.0,432.9599,433.0093,432.4064,432.6041,1199.0
2023-08-24 15:50:00,438.03,438.1,437.61,437.79,1368.0,432.8907,432.9599,432.4756,432.6535,1368.0
2023-08-24 15:55:00,437.72,438.53,437.07,437.42,7247.0,432.5843,433.3848,431.9419,432.2878,7247.0
2023-08-25 09:30:00,437.91,437.91,436.1,436.1,2006.0,432.7721,432.7721,430.9833,430.9833,2006.0
2023-08-25 09:35:00,436.01,437.17,436.01,437.17,206.0,430.8944,432.0408,430.8944,432.0408,206.0
2023-08-25 09:40:00,436.52,437.52,435.38,437.52,300.0,431.3984,432.3867,430.2718,432.3867,300.0
2023-08-25 09:45:00,437.49,438.53,437.49,438.21,1622.0,432.357,433.3848,432.357,433.0686,1622.0
2023-08-25 09:50:00,438.13,438.13,438.13,438.13,100.0,432.9895,432.9895,432.9895,432.9895,100.0
2023-08-25 09:55:00,438.13,438.13,438.13,438.13,0.0,432.9895,432.9895,432.9895,432.9895,0.0
2023-08-25 10:00:00,438.72,441.04,438.56,440.91,1507.0,433.5726,435.8654,433.4145,435.7369,1507.0
2023-08-25 10:05:00,439.78,440.5,438.27,438.28,985.0,434.6201,435.3317,433.1279,433.1377,985.0
2023-08-25 10:10:00,438.91,439.7,438.91,439.7,1697.0,433.7604,434.5411,433.7604,434.5411,1697.0
2023-08-25 10:15:00,441.29,442.31,440.47,440.47,711.0,436.1124,437.1205,435.3021,435.3021,711.0
2023-08-25 10:20:00,440.23,440.36,439.57,439.58,1511.0,435.0649,435.1933,434.4126,434.4225,1511.0
2023-08-25 10:25:00,439.51,439.96,439.51,439.71,1000.0,434.3533,434.798,434.3533,434.551,1000.0
2023-08-25 10:30:00,439.66,439.66,438.53,438.53,301.0,434.5016,434.5016,433.3848,433.3848,301.0
2023-08-25 10:35:00,438.61,438.61,437.64,437.65,640.0,433.4639,433.4639,432.5053,432.5151,640.0
2023-08-25 10:40:00,437.2,437.22,435.09,435.53,1500.0,432.0704,432.0902,429.9852,430.42,1500.0
2023-08-25 10:45:00,433.63,434.52,433.63,434.32,1669.0,428.5423,429.4219,428.5423,429.2242,1669.0
2023-08-25 10:50:00,434.74,434.88,432.95,433.4,1422.0,429.6393,429.7776,427.8703,428.315,1422.0
2023-08-25 10:55:00,432.79,432.79,432.21,432.69,1318.0,427.7122,427.7122,427.139,427.6133,1318.0
2023-08-25 11:00:00,432.56,432.96,431.99,432.46,1552.0,427.4849,427.8802,426.9215,427.386,1552.0
2023-08-25 11:05:00,432.76,433.25,432.76,433.25,400.0,427.6825,428.1668,427.6825,428.1668,400.0
2023-08-25 11:10:00,433.25,433.25,433.25,433.25,0.0,428.1668,428.1668,428.1668,428.1668,0.0
2023-08-25 11:15:00,433.96,434.02,433.51,433.52,600.0,428.8684,428.9277,428.4237,428.4336,600.0
2023-08-25 11:20:00,433.51,433.91,433.4,433.91,1100.0,428.4237,428.819,428.315,428.819,1100.0
2023-08-25 11:25:00,433.97,435.17,433.96,435.17,800.0,428.8783,430.0642,428.8684,430.0642,800.0
2023-08-25 11:30:00,435.17,435.17,435.17,435.17,0.0,430.0642,430.0642,430.0642,430.0642,0.0
2023-08-25 11:35:00,435.69,436.04,434.97,435.32,8371.0,430.5781,430.924,429.8666,430.2125,8371.0
2023-08-25 11:40:00,435.11,435.75,435.0,435.0,1669.0,430.0049,430.6374,429.8962,429.8962,1669.0
2023-08-25 11:45:00,434.21,434.6,434.1,434.19,850.0,429.1155,429.5009,429.0068,429.0957,850.0
2023-08-25 11:50:00,434.72,434.73,434.03,434.43,2302.0,429.6195,429.6294,428.9376,429.3329,2302.0
2023-08-25 11:55:00,434.35,434.35,433.09,433.09,500.0,429.2539,429.2539,428.0086,428.0086,500.0
2023-08-25 12:00:00,433.54,433.54,433.54,433.54,200.0,428.4534,428.4534,428.4534,428.4534,200.0
2023-08-25 12:05:00,434.38,434.38,433.95,433.95,230.0,429.2835,429.2835,428.8585,428.8585,230.0
2023-08-25 12:10:00,434.8,434.8,434.8,434.8,100.0,429.6986,429.6986,429.6986,429.6986,100.0
2023-08-25 12:15:00,434.72,434.83,434.5,434.5,622.0,429.6195,429.7282,429.4021,429.4021,622.0
2023-08-25 12:20:00,434.82,435.9,434.82,435.9,1052.0,429.7183,430.7857,429.7183,430.7857,1052.0
2023-08-25 12:25:00,435.9,435.9,435.9,435.9,0.0,430.7857,430.7857,430.7857,430.7857,0.0
2023-08-25 12:30:00,435.8,435.8,435.79,435.8,100.0,430.6868,430.6868,430.677,430.6868,100.0
2023-08-25 12:35:00,435.7,435.79,435.7,435.79,200.0,430.588,430.677,430.588,430.677,200.0
2023-08-25 12:40:00,435.79,435.79,435.79,435.79,0.0,430.677,430.677,430.677,430.677,0.0
2023-08-25 12:45:00,435.72,436.7,435.61,436.7,1424.0,430.6078,431.5763,430.4991,431.5763,1424.0
2023-08-25 12:50:00,436.28,436.28,435.06,435.64,1400.0,431.1612,431.1612,429.9555,430.5287,1400.0
2023-08-25 12:55:00,435.4,435.84,435.4,435.84,310.0,430.2915,430.7264,430.2915,430.7264,310.0
2023-08-25 13:00:00,435.84,435.84,435.84,435.84,0.0,430.7264,430.7264,430.7264,430.7264,0.0
2023-08-25 13:05:00,436.43,436.43,436.34,436.35,300.0,431.3095,431.3095,431.2205,431.2304,300.0
2023-08-25 13:10:00,435.88,436.01,435.69,436.0,500.0,430.7659,430.8944,430.5781,430.8845,500.0
2023-08-25 13:15:00,436.2,436.2,435.13,435.14,501.0,431.0822,431.0822,430.0247,430.0346,501.0
2023-08-25 13:20:00,435.37,435.37,435.08,435.08,200.0,430.2619,430.2619,429.9753,429.9753,200.0
2023-08-25 13:25:00,434.83,435.08,434.62,435.08,602.0,429.7282,429.9753,429.5207,429.9753,602.0
2023-08-25 13:30:00,435.05,435.51,434.9,435.2,4753.0,429.9456,430.4002,429.7974,430.0939,4753.0
2023-08-25 13:35:00,434.89,434.93,434.37,434.38,1081.0,429.7875,429.8271,429.2736,429.2835,1081.0
2023-08-25 13:40:00,434.35,434.64,434.15,434.16,1868.0,429.2539,429.5405,429.0562,429.0661,1868.0
2023-08-25 13:45:00,434.87,434.87,434.7,434.8,300.0,429.7678,429.7678,429.5997,429.6986,300.0
2023-08-25 13:50:00,435.71,435.71,435.68,435.68,200.0,430.5979,430.5979,430.5683,430.5683,200.0
2023-08-25 13:55:00,436.63,436.96,436.58,436.96,832.0,431.5071,431.8332,431.4577,431.8332,832.0
2023-08-25 14:00:00,437.14,437.31,437.14,437.31,200.0,432.0111,432.1791,432.0111,432.1791,200.0
2023-08-25 14:05:00,437.82,438.53,437.78,438.01,1620.0,432.6831,433.3848,432.6436,432.8709,1620.0
2023-08-25 14:10:00,438.12,438.88,438.12,438.79,895.0,432.9796,433.7307,432.9796,433.6418,895.0
2023-08-25 14:15:00,438.99,440.2,438.81,439.75,5072.0,433.8394,435.0352,433.6615,434.5905,5072.0
2023-08-25 14:20:00,439.48,439.82,438.46,438.46,7006.0,434.3237,434.6597,433.3156,433.3156,7006.0
2023-08-25 14:25:00,438.76,438.76,438.65,438.76,304.0,433.6121,433.6121,433.5034,433.6121,304.0
2023-08-25 14:30:00,439.27,439.88,439.27,439.65,800.0,434.1161,434.719,434.1161,434.4917,800.0
2023-08-25 14:35:00,439.74,439.74,439.11,439.11,430.0,434.5806,434.5806,433.958,433.958,430.0
2023-08-25 14:40:00,439.14,439.54,439.11,439.54,600.0,433.9877,434.383,433.958,434.383,600.0
2023-08-25 14:45:00,439.14,439.14,439.01,439.1,400.0,433.9877,433.9877,433.8592,433.9481,400.0
2023-08-25 14:50:00,438.91,439.58,438.9,439.58,762.0,433.7604,434.4225,433.7505,434.4225,762.0
2023-08-25 14:55:00,440.02,440.02,439.57,439.58,1689.0,434.8573,434.8573,434.4126,434.4225,1689.0
2023-08-25 15:00:00,440.02,440.02,439.38,439.4,700.0,434.8573,434.8573,434.2248,434.2446,700.0
2023-08-25 15:05:00,439.27,439.46,439.24,439.46,300.0,434.1161,434.3039,434.0865,434.3039,300.0
2023-08-25 15:10:00,439.83,439.84,439.83,439.83,100.0,434.6696,434.6794,434.6696,434.6696,100.0
2023-08-25 15:15:00,439.54,439.54,439.33,439.33,300.0,434.383,434.383,434.1754,434.1754,300.0
2023-08-25 15:20:00,439.53,439.73,439.52,439.6,400.0,434.3731,434.5707,434.3632,434.4423,400.0
2023-08-25 15:25:00,439.87,440.56,439.87,440.15,2000.0,434.7091,435.391,434.7091,434.9858,2000.0
2023-08-25 15:30:00,440.4,440.54,439.43,439.43,1628.0,435.2329,435.3712,434.2743,434.2743,1628.0
2023-08-25 15:35:00,439.26,439.29,438.65,438.83,1030.0,434.1062,434.1359,433.5034,433.6813,1030.0
2023-08-25 15:40:00,438.65,438.82,438.49,438.77,1523.0,433.5034,433.6714,433.3453,433.622,1523.0
2023-08-25 15:45:00,438.53,438.53,437.77,437.88,5169.0,433.3848,433.3848,432.6337,432.7424,5169.0
2023-08-25 15:50:00,437.73,438.57,437.72,438.11,10375.0,432.5942,433.4243,432.5843,432.9697,10375.0
2023-08-25 15:55:00,438.44,438.44,437.02,437.69,23451.0,433.2959,433.2959,431.8925,432.5547,23451.0
2023-08-28 09:30:00,438.79,439.56,438.79,439.56,1909.0,433.6418,434.4027,433.6418,434.4027,1909.0
2023-08-28 09:35:00,439.56,439.56,439.56,439.56,0.0,434.4027,434.4027,434.4027,434.4027,0.0
2023-08-28 09:40:00,442.0,442.02,441.86,441.86,800.0,436.8141,436.8339,436.6757,436.6757,800.0
2023-08-28 09:45:00,441.86,441.86,441.86,441.86,0.0,436.6757,436.6757,436.6757,436.6757,0.0
2023-08-28 09:50:00,441.72,441.72,441.43,441.44,311.0,436.5374,436.5374,436.2508,436.2607,311.0
2023-08-28 09:55:00,442.87,443.16,441.8,441.99,700.0,437.6739,437.9605,436.6164,436.8042,700.0
2023-08-28 10:00:00,442.96,443.3,442.05,443.3,1200.0,437.7628,438.0988,436.8635,438.0988,1200.0
2023-08-28 10:05:00,442.08,443.65,442.08,443.65,430.0,436.8932,438.4447,436.8932,438.4447,430.0
2023-08-28 10:10:00,443.17,443.28,442.88,442.88,574.0,437.9704,438.0791,437.6838,437.6838,574.0
2023-08-28 10:15:00,442.16,442.55,442.16,442.55,500.0,436.9722,437.3576,436.9722,437.3576,500.0
2023-08-28 10:20:00,443.51,443.51,443.51,443.51,100.0,438.3064,438.3064,438.3064,438.3064,100.0
2023-08-28 10:25:00,443.51,443.51,443.51,443.51,0.0,438.3064,438.3064,438.3064,438.3064,0.0
2023-08-28 10:30:00,444.04,444.04,443.28,443.29,300.0,438.8302,438.8302,438.0791,438.089,300.0
2023-08-28 10:35:00,443.42,443.42,442.61,442.62,300.0,438.2174,438.2174,437.4169,437.4268,300.0
2023-08-28 10:40:00,442.22,442.22,441.88,441.88,310.0,437.0315,437.0315,436.6955,436.6955,310.0
2023-08-28 10:45:00,442.31,443.03,442.31,442.53,400.0,437.1205,437.832,437.1205,437.3379,400.0
2023-08-28 10:50:00,443.09,443.09,441.18,441.2,600.0,437.8913,437.8913,436.0037,436.0235,600.0
2023-08-28 10:55:00,441.68,442.78,441.67,441.98,627.0,436.4979,437.5849,436.488,436.7943,627.0
2023-08-28 11:00:00,441.41,441.41,441.41,441.41,100.0,436.231,436.231,436.231,436.231,100.0
2023-08-28 11:05:00,441.16,441.21,441.15,441.15,500.0,435.984,436.0334,435.9741,435.9741,500.0
2023-08-28 11:10:00,441.33,441.33,441.32,441.33,100.0,436.152,436.152,436.1421,436.152,100.0
2023-08-28 11:15:00,441.81,441.81,440.87,440.87,2100.0,436.6263,436.6263,435.6974,435.6974,2100.0
2023-08-28 11:20:00,441.09,441.18,440.76,441.04,600.0,435.9148,436.0037,435.5886,435.8654,600.0
2023-08-28 11:25:00,440.61,441.03,440.59,440.59,500.0,435.4404,435.8555,435.4206,435.4206,500.0
2023-08-28 11:30:00,441.03,441.1,439.78,440.12,2002.0,435.8555,435.9247,434.6201,434.9562,2002.0
2023-08-28 11:35:00,440.2,440.88,440.2,440.88,700.0,435.0352,435.7072,435.0352,435.7072,700.0
2023-08-28 11:40:00,440.94,440.94,440.44,440.44,600.0,435.7665,435.7665,435.2724,435.2724,600.0
2023-08-28 11:45:00,439.72,440.39,439.6,440.39,700.0,434.5609,435.223,434.4423,435.223,700.0
2023-08-28 11:50:00,440.39,440.39,440.39,440.39,0.0,435.223,435.223,435.223,435.223,0.0
2023-08-28 11:55:00,440.3,440.71,440.21,440.21,928.0,435.134,435.5392,435.0451,435.0451,928.0
2023-08-28 12:00:00,440.67,440.69,440.67,440.69,200.0,435.4997,435.5195,435.4997,435.5195,200.0
2023-08-28 12:05:00,440.26,440.9,439.99,440.43,773.0,435.0945,435.727,434.8277,435.2625,773.0
2023-08-28 12:10:00,440.59,440.93,440.59,440.93,200.0,435.4206,435.7567,435.4206,435.7567,200.0
2023-08-28 12:15:00,440.87,440.87,439.97,440.52,2539.0,435.6974,435.6974,434.8079,435.3515,2539.0
2023-08-28 12:20:00,440.58,440.58,440.3,440.3,601.0,435.4108,435.4108,435.134,435.134,601.0
2023-08-28 12:25:00,439.96,440.54,439.96,440.54,264.0,434.798,435.3712,434.798,435.3712,264.0
2023-08-28 12:30:00,440.44,440.48,440.44,440.48,200.0,435.2724,435.3119,435.2724,435.3119,200.0
2023-08-28 12:35:00,440.54,440.54,440.51,440.52,200.0,435.3712,435.3712,435.3416,435.3515,200.0
2023-08-28 12:40:00,440.76,440.76,440.37,440.37,900.0,435.5886,435.5886,435.2032,435.2032,900.0
2023-08-28 12:45:00,440.26,440.48,440.26,440.48,400.0,435.0945,435.3119,435.0945,435.3119,400.0
2023-08-28 12:50:00,440.54,440.9,440.54,440.8,1001.0,435.3712,435.727,435.3712,435.6282,1001.0
2023-08-28 12:55:00,441.28,442.34,441.28,442.34,400.0,436.1025,437.1501,436.1025,437.1501,400.0
2023-08-28 13:00:00,442.28,442.31,442.27,442.31,244.0,437.0908,437.1205,437.0809,437.1205,244.0
2023-08-28 13:05:00,442.97,442.97,442.18,442.18,1428.0,437.7727,437.7727,436.992,436.992,1428.0
2023-08-28 13:10:00,442.42,442.42,442.35,442.36,561.0,437.2292,437.2292,437.16,437.1699,561.0
2023-08-28 13:15:00,441.9,442.4,441.81,441.99,625.0,436.7153,437.2094,436.6263,436.8042,625.0
2023-08-28 13:20:00,441.81,442.08,441.81,442.0,300.0,436.6263,436.8932,436.6263,436.8141,300.0
2023-08-28 13:25:00,442.16,442.18,441.96,442.01,1200.0,436.9722,436.992,436.7746,436.824,1200.0
2023-08-28 13:30:00,442.1,442.1,442.09,442.1,100.0,436.9129,436.9129,436.903,436.9129,100.0
2023-08-28 13:35:00,442.11,442.19,441.4,441.71,1900.0,436.9228,437.0019,436.2211,436.5275,1900.0
2023-08-28 13:40:00,441.09,441.09,440.59,440.59,300.0,435.9148,435.9148,435.4206,435.4206,300.0
2023-08-28 13:45:00,440.59,440.59,440.59,440.59,0.0,435.4206,435.4206,435.4206,435.4206,0.0
2023-08-28 13:50:00,440.59,440.59,440.59,440.59,0.0,435.4206,435.4206,435.4206,435.4206,0.0
2023-08-28 13:55:00,439.96,440.01,437.83,438.8,3560.0,434.798,434.8474,432.693,433.6516,3560.0
2023-08-28 14:00:00,438.53,438.73,438.09,438.73,800.0,433.3848,433.5825,432.95,433.5825,800.0
2023-08-28 14:05:00,438.53,438.85,438.51,438.85,1094.0,433.3848,433.7011,433.365,433.7011,1094.0
2023-08-28 14:10:00,438.89,439.15,438.86,439.15,1453.0,433.7406,433.9975,433.7109,433.9975,1453.0
2023-08-28 14:15:00,439.21,439.22,438.83,438.88,571.0,434.0568,434.0667,433.6813,433.7307,571.0
2023-08-28 14:20:00,439.01,439.09,438.62,438.63,900.0,433.8592,433.9382,433.4738,433.4836,900.0
2023-08-28 14:25:00,438.37,438.64,438.37,438.47,600.0,433.2267,433.4935,433.2267,433.3255,600.0
2023-08-28 14:30:00,438.19,438.19,437.65,437.74,2646.0,433.0488,433.0488,432.5151,432.6041,2646.0
2023-08-28 14:35:00,438.02,438.84,437.66,437.66,1900.0,432.8808,433.6912,432.525,432.525,1900.0
2023-08-28 14:40:00,437.86,438.22,437.36,438.22,1914.0,432.7227,433.0785,432.2285,433.0785,1914.0
2023-08-28 14:45:00,438.18,438.18,437.91,437.91,810.0,433.0389,433.0389,432.7721,432.7721,810.0
2023-08-28 14:50:00,437.85,437.98,437.5,437.56,800.0,432.7128,432.8413,432.3669,432.4262,800.0
2023-08-28 14:55:00,438.34,438.44,438.26,438.27,500.0,433.197,433.2959,433.118,433.1279,500.0
2023-08-28 15:00:00,438.33,438.33,438.29,438.29,240.0,433.1872,433.1872,433.1476,433.1476,240.0
2023-08-28 15:05:00,438.67,439.66,438.67,439.66,1700.0,433.5232,434.5016,433.5232,434.5016,1700.0
2023-08-28 15:10:00,439.85,440.12,439.72,440.11,1333.0,434.6893,434.9562,434.5609,434.9463,1333.0
2023-08-28 15:15:00,440.12,440.36,440.03,440.14,4169.0,434.9562,435.1933,434.8672,434.9759,4169.0
2023-08-28 15:20:00,440.14,440.23,438.66,438.91,4145.0,434.9759,435.0649,433.5133,433.7604,4145.0
2023-08-28 15:25:00,439.26,439.26,438.97,439.03,665.0,434.1062,434.1062,433.8197,433.8789,665.0
2023-08-28 15:30:00,438.96,439.91,438.96,439.91,1005.0,433.8098,434.7486,433.8098,434.7486,1005.0
2023-08-28 15:35:00,440.3,440.35,440.01,440.01,2199.0,435.134,435.1835,434.8474,434.8474,2199.0
2023-08-28 15:40:00,439.65,439.79,439.23,439.38,933.0,434.4917,434.63,434.0766,434.2248,933.0
2023-08-28 15:45:00,439.53,440.88,439.5,440.11,2386.0,434.3731,435.7072,434.3434,434.9463,2386.0
2023-08-28 15:50:00,440.04,440.04,439.03,439.03,2084.0,434.8771,434.8771,433.8789,433.8789,2084.0
2023-08-28 15:55:00,438.76,439.89,438.76,439.09,11098.0,433.6121,434.7289,433.6121,433.9382,11098.0
2023-08-29 09:30:00,438.2,438.75,438.2,438.75,1346.0,433.0587,433.6022,433.0587,433.6022,1346.0
2023-08-29 09:35:00,437.72,437.72,437.72,437.72,100.0,432.5843,432.5843,432.5843,432.5843,100.0
2023-08-29 09:40:00,437.68,437.68,437.67,437.68,900.0,432.5448,432.5448,432.5349,432.5448,900.0
2023-08-29 09:45:00,437.67,437.67,437.66,437.66,1000.0,432.5349,432.5349,432.525,432.525,1000.0
2023-08-29 09:50:00,437.2,437.61,437.15,437.25,600.0,432.0704,432.4756,432.021,432.1198,600.0
2023-08-29 09:55:00,437.22,438.13,434.6,434.6,1000.0,432.0902,432.9895,429.5009,429.5009,1000.0
2023-08-29 10:00:00,435.93,438.09,435.9,437.11,1546.0,430.8153,432.95,430.7857,431.9815,1546.0
2023-08-29 10:05:00,437.21,438.17,437.17,438.17,425.0,432.0803,433.029,432.0408,433.029,425.0
2023-08-29 10:10:00,438.09,438.24,437.4,438.24,2011.0,432.95,433.0982,432.2681,433.0982,2011.0
2023-08-29 10:15:00,439.18,439.39,439.17,439.23,708.0,434.0272,434.2347,434.0173,434.0766,708.0
2023-08-29 10:20:00,439.14,439.73,439.14,439.26,1250.0,433.9877,434.5707,433.9877,434.1062,1250.0
2023-08-29 10:25:00,439.37,439.75,438.95,438.95,1000.0,434.215,434.5905,433.7999,433.7999,1000.0
2023-08-29 10:30:00,438.91,439.87,438.91,439.87,400.0,433.7604,434.7091,433.7604,434.7091,400.0
2023-08-29 10:35:00,439.59,439.59,439.26,439.26,513.0,434.4324,434.4324,434.1062,434.1062,513.0
2023-08-29 10:40:00,438.69,438.69,438.47,438.48,200.0,433.5429,433.5429,433.3255,433.3354,200.0
2023-08-29 10:45:00,438.81,439.5,438.52,439.4,1300.0,433.6615,434.3434,433.3749,434.2446,1300.0
2023-08-29 10:50:00,439.47,440.85,439.42,440.85,507.0,434.3138,435.6776,434.2644,435.6776,507.0
2023-08-29 10:55:00,440.05,440.09,439.48,439.48,483.0,434.887,434.9265,434.3237,434.3237,483.0
2023-08-29 11:00:00,440.24,440.24,440.1,440.19,400.0,435.0748,435.0748,434.9364,435.0253,400.0
2023-08-29 11:05:00,440.27,440.67,440.19,440.42,1024.0,435.1044,435.4997,435.0253,435.2526,1024.0
2023-08-29 11:10:00,440.35,440.89,440.35,440.89,650.0,435.1835,435.7171,435.1835,435.7171,650.0
2023-08-29 11:15:00,441.11,441.11,440.84,441.11,323.0,435.9345,435.9345,435.6677,435.9345,323.0
2023-08-29 11:20:00,441.26,441.41,440.78,440.92,1000.0,436.0828,436.231,435.6084,435.7468,1000.0
2023-08-29 11:25:00,440.75,441.74,440.75,441.35,1412.0,435.5788,436.5572,435.5788,436.1717,1412.0
2023-08-29 11:30:00,441.46,442.43,441.45,442.43,1000.0,436.2804,437.2391,436.2706,437.2391,1000.0
2023-08-29 11:35:00,442.31,442.57,441.6,442.56,3778.0,437.1205,437.3774,436.4188,437.3675,3778.0
2023-08-29 11:40:00,442.13,442.13,441.82,441.82,227.0,436.9426,436.9426,436.6362,436.6362,227.0
2023-08-29 11:45:00,442.14,442.14,442.14,442.14,100.0,436.9525,436.9525,436.9525,436.9525,100.0
2023-08-29 11:50:00,441.88,442.21,441.85,442.21,300.0,436.6955,437.0216,436.6659,437.0216,300.0
2023-08-29 11:55:00,442.0,442.0,441.44,441.74,718.0,436.8141,436.8141,436.2607,436.5572,718.0
2023-08-29 12:00:00,441.98,441.98,441.98,441.98,100.0,436.7943,436.7943,436.7943,436.7943,100.0
2023-08-29 12:05:00,441.98,441.98,441.98,441.98,0.0,436.7943,436.7943,436.7943,436.7943,0.0
2023-08-29 12:10:00,442.48,442.48,442.3,442.3,210.0,437.2885,437.2885,437.1106,437.1106,210.0
2023-08-29 12:15:00,443.1,443.67,442.87,443.0,2798.0,437.9012,438.4645,437.6739,437.8024,2798.0
2023-08-29 12:20:00,443.0,444.05,442.9,444.05,2719.0,437.8024,438.84,437.7035,438.84,2719.0
2023-08-29 12:25:00,443.78,444.05,443.66,444.05,1407.0,438.5732,438.84,438.4546,438.84,1407.0
2023-08-29 12:30:00,444.18,444.42,444.07,444.34,1200.0,438.9685,439.2057,438.8598,439.1266,1200.0
2023-08-29 12:35:00,444.33,444.38,443.51,443.51,1500.0,439.1168,439.1662,438.3064,438.3064,1500.0
2023-08-29 12:40:00,442.78,443.28,442.77,442.88,1262.0,437.5849,438.0791,437.5751,437.6838,1262.0
2023-08-29 12:45:00,442.4,442.63,442.31,442.38,781.0,437.2094,437.4367,437.1205,437.1896,781.0
2023-08-29 12:50:00,442.42,442.59,442.28,442.54,982.0,437.2292,437.3972,437.0908,437.3478,982.0
2023-08-29 12:55:00,442.54,442.54,442.54,442.54,0.0,437.3478,437.3478,437.3478,437.3478,0.0
2023-08-29 13:00:00,442.49,442.79,442.19,442.79,1500.0,437.2984,437.5948,437.0019,437.5948,1500.0
2023-08-29 13:05:00,442.72,442.91,442.71,442.91,400.0,437.5257,437.7134,437.5158,437.7134,400.0
2023-08-29 13:10:00,442.93,442.93,442.25,442.25,600.0,437.7332,437.7332,437.0612,437.0612,600.0
2023-08-29 13:15:00,442.66,442.7,442.24,442.42,700.0,437.4664,437.5059,437.0513,437.2292,700.0
2023-08-29 13:20:00,443.06,443.54,442.8,442.97,700.0,437.8617,438.336,437.6047,437.7727,700.0
2023-08-29 13:25:00,443.24,443.24,443.24,443.24,100.0,438.0396,438.0396,438.0396,438.0396,100.0
2023-08-29 13:30:00,443.31,443.38,443.03,443.03,605.0,438.1087,438.1779,437.832,437.832,605.0
2023-08-29 13:35:00,442.96,443.47,442.95,443.05,2620.0,437.7628,438.2669,437.753,437.8518,2620.0
2023-08-29 13:40:00,443.05,443.05,443.05,443.05,0.0,437.8518,437.8518,437.8518,437.8518,0.0
2023-08-29 13:45:00,443.4,444.03,443.2,443.21,1830.0,438.1977,438.8203,438.0,438.0099,1830.0
2023-08-29 13:50:00,443.53,443.53,443.52,443.53,100.0,438.3261,438.3261,438.3163,438.3261,100.0
2023-08-29 13:55:00,442.79,442.97,442.55,442.97,920.0,437.5948,437.7727,437.3576,437.7727,920.0
2023-08-29 14:00:00,443.21,443.99,443.21,443.91,617.0,438.0099,438.7808,438.0099,438.7017,617.0
2023-08-29 14:05:00,443.58,443.69,443.39,443.69,548.0,438.3756,438.4843,438.1878,438.4843,548.0
2023-08-29 14:10:00,443.98,443.98,443.98,443.98,400.0,438.7709,438.7709,438.7709,438.7709,400.0
2023-08-29 14:15:00,443.43,444.25,443.43,444.2,1406.0,438.2273,439.0377,438.2273,438.9883,1406.0
2023-08-29 14:20:00,444.32,444.54,444.32,444.54,400.0,439.1069,439.3243,439.1069,439.3243,400.0
2023-08-29 14:25:00,444.21,444.58,444.03,444.53,2427.0,438.9982,439.3638,438.8203,439.3144,2427.0
2023-08-29 14:30:00,444.87,445.38,444.87,445.38,800.0,439.6504,440.1544,439.6504,440.1544,800.0
2023-08-29 14:35:00,445.38,445.61,444.95,445.61,5657.0,440.1544,440.3817,439.7295,440.3817,5657.0
2023-08-29 14:40:00,445.43,445.52,445.26,445.26,300.0,440.2039,440.2928,440.0359,440.0359,300.0
2023-08-29 14:45:00,445.5,446.05,445.47,445.59,1500.0,440.273,440.8166,440.2434,440.362,1500.0
2023-08-29 14:50:00,445.5,445.68,445.49,445.55,400.0,440.273,440.4509,440.2632,440.3224,400.0
2023-08-29 14:55:00,445.62,446.15,445.54,445.6,1220.0,440.3916,440.9154,440.3126,440.3719,1220.0
2023-08-29 15:00:00,445.82,446.25,445.82,446.01,1740.0,440.5893,441.0142,440.5893,440.7771,1740.0
2023-08-29 15:05:00,446.17,446.17,445.5,445.5,2356.0,440.9352,440.9352,440.273,440.273,2356.0
2023-08-29 15:10:00,445.44,445.82,445.32,445.81,847.0,440.2137,440.5893,440.0951,440.5794,847.0
2023-08-29 15:15:00,445.85,446.06,445.64,445.99,1817.0,440.6189,440.8265,440.4114,440.7573,1817.0
2023-08-29 15:20:00,445.9,446.13,445.7,446.06,1211.0,440.6683,440.8956,440.4707,440.8265,1211.0
2023-08-29 15:25:00,446.08,446.34,446.07,446.34,1376.0,440.8462,441.1032,440.8363,441.1032,1376.0
2023-08-29 15:30:00,446.22,446.22,445.68,445.69,1382.0,440.9846,440.9846,440.4509,440.4608,1382.0
2023-08-29 15:35:00,445.54,445.54,445.29,445.44,1075.0,440.3126,440.3126,440.0655,440.2137,1075.0
2023-08-29 15:40:00,445.56,445.83,445.47,445.64,2000.0,440.3323,440.5992,440.2434,440.4114,2000.0
2023-08-29 15:45:00,445.77,445.8,444.46,444.63,4378.0,440.5399,440.5695,439.2452,439.4132,4378.0
2023-08-29 15:50:00,444.74,446.4,444.74,445.37,10372.0,439.522,441.1625,439.522,440.1446,10372.0
2023-08-29 15:55:00,445.36,446.05,445.03,445.84,15005.0,440.1347,440.8166,439.8086,440.609,15005.0
2023-08-30 09:30:00,445.51,446.99,445.51,446.99,4053.0,440.2829,441.7456,440.2829,441.7456,4053.0
2023-08-30 09:35:00,446.99,447.97,446.99,447.14,629.0,441.7456,442.7141,441.7456,441.8938,629.0
2023-08-30 09:40:00,446.89,447.7,446.88,447.7,200.0,441.6467,442.4472,441.6368,442.4472,200.0
2023-08-30 09:45:00,447.44,447.64,446.82,447.64,300.0,442.1903,442.3879,441.5775,442.3879,300.0
2023-08-30 09:50:00,447.23,448.63,447.23,448.48,1861.0,441.9827,443.3663,441.9827,443.2181,1861.0
2023-08-30 09:55:00,448.78,449.02,448.49,448.5,300.0,443.5146,443.7517,443.228,443.2378,300.0
2023-08-30 10:00:00,448.91,448.91,448.75,448.75,200.0,443.643,443.643,443.4849,443.4849,200.0
2023-08-30 10:05:00,449.13,449.71,448.26,449.71,1370.0,443.8604,444.4336,443.0007,444.4336,1370.0
2023-08-30 10:10:00,449.76,449.89,449.07,449.07,600.0,444.4831,444.6115,443.8011,443.8011,600.0
2023-08-30 10:15:00,449.22,449.47,448.58,449.16,538.0,443.9494,444.1965,443.3169,443.8901,538.0
2023-08-30 10:20:00,448.5,448.5,447.61,447.64,1000.0,443.2378,443.2378,442.3583,442.3879,1000.0
2023-08-30 10:25:00,447.59,447.59,446.12,446.4,1500.0,442.3385,442.3385,440.8858,441.1625,1500.0
2023-08-30 10:30:00,446.79,447.94,446.54,447.94,900.0,441.5479,442.6844,441.3008,442.6844,900.0
2023-08-30 10:35:00,448.73,448.99,447.85,448.14,805.0,443.4651,443.7221,442.5955,442.8821,805.0
2023-08-30 10:40:00,448.53,449.01,448.17,449.01,500.0,443.2675,443.7419,442.9117,443.7419,500.0
2023-08-30 10:45:00,449.01,449.54,448.96,449.04,744.0,443.7419,444.2656,443.6924,443.7715,744.0
2023-08-30 10:50:00,449.17,449.58,449.17,449.58,200.0,443.9,444.3052,443.9,444.3052,200.0
2023-08-30 10:55:00,449.71,449.81,448.68,448.68,1600.0,444.4336,444.5325,443.4157,443.4157,1600.0
2023-08-30 11:00:00,448.41,448.88,448.03,448.67,1800.0,443.1489,443.6134,442.7734,443.4058,1800.0
2023-08-30 11:05:00,449.15,449.61,448.48,448.49,2063.0,443.8802,444.3348,443.2181,443.228,2063.0
2023-08-30 11:10:00,449.27,449.52,448.89,449.52,1450.0,443.9988,444.2459,443.6233,444.2459,1450.0
2023-08-30 11:15:00,449.83,450.02,449.56,450.02,900.0,444.5522,444.74,444.2854,444.74,900.0
2023-08-30 11:20:00,450.29,450.33,450.02,450.33,600.0,445.0068,445.0464,444.74,445.0464,600.0
2023-08-30 11:25:00,450.32,450.39,449.69,450.12,1500.0,445.0365,445.1057,444.4139,444.8388,1500.0
2023-08-30 11:30:00,450.09,451.11,449.64,451.11,1134.0,444.8092,445.8172,444.3645,445.8172,1134.0
2023-08-30 11:35:00,451.52,451.56,451.16,451.4,600.0,446.2224,446.2619,445.8666,446.1038,600.0
2023-08-30 11:40:00,451.12,451.12,450.81,450.99,300.0,445.8271,445.8271,445.5207,445.6986,300.0
2023-08-30 11:45:00,450.58,450.74,450.54,450.54,500.0,445.2934,445.4516,445.2539,445.2539,500.0
2023-08-30 11:50:00,450.44,450.68,450.39,450.39,500.0,445.1551,445.3923,445.1057,445.1057,500.0
2023-08-30 11:55:00,450.69,450.75,450.69,450.75,300.0,445.4021,445.4614,445.4021,445.4614,300.0
2023-08-30 12:00:00,450.56,450.69,449.59,449.59,805.0,445.2737,445.4021,444.315,444.315,805.0
2023-08-30 12:05:00,448.42,448.42,448.42,448.42,100.0,443.1588,443.1588,443.1588,443.1588,100.0
2023-08-30 12:10:00,449.1,449.26,448.92,449.25,400.0,443.8308,443.9889,443.6529,443.979,400.0
2023-08-30 12:15:00,448.95,449.77,448.95,449.41,1715.0,443.6826,444.4929,443.6826,444.1372,1715.0
2023-08-30 12:20:00,449.35,449.47,448.7,449.39,1109.0,444.0779,444.1965,443.4355,444.1174,1109.0
2023-08-30 12:25:00,449.21,449.21,448.9,449.01,300.0,443.9395,443.9395,443.6331,443.7419,300.0
2023-08-30 12:30:00,449.08,449.61,449.07,449.58,722.0,443.811,444.3348,443.8011,444.3052,722.0
2023-08-30 12:35:00,449.37,449.47,448.65,448.65,800.0,444.0976,444.1965,443.3861,443.3861,800.0
2023-08-30 12:40:00,448.3,449.17,448.3,449.16,1100.0,443.0402,443.9,443.0402,443.8901,1100.0
2023-08-30 12:45:00,449.5,449.66,449.5,449.65,400.0,444.2261,444.3842,444.2261,444.3743,400.0
2023-08-30 12:50:00,449.5,449.5,448.53,448.53,500.0,444.2261,444.2261,443.2675,443.2675,500.0
2023-08-30 12:55:00,448.37,448.76,448.13,448.76,700.0,443.1094,443.4948,442.8722,443.4948,700.0
2023-08-30 13:00:00,448.56,448.56,448.55,448.56,100.0,443.2971,443.2971,443.2873,443.2971,100.0
2023-08-30 13:05:00,448.55,448.55,448.55,448.55,100.0,443.2873,443.2873,443.2873,443.2873,100.0
2023-08-30 13:10:00,448.09,448.09,448.08,448.09,100.0,442.8326,442.8326,442.8228,442.8326,100.0
2023-08-30 13:15:00,448.16,448.51,448.16,448.34,600.0,442.9018,443.2477,442.9018,443.0797,600.0
2023-08-30 13:20:00,448.35,448.35,447.67,447.87,1000.0,443.0896,443.0896,442.4176,442.6152,1000.0
2023-08-30 13:25:00,447.79,448.05,447.34,447.85,1400.0,442.5362,442.7931,442.0914,442.5955,1400.0
2023-08-30 13:30:00,447.48,447.48,447.23,447.43,300.0,442.2298,442.2298,441.9827,442.1804,300.0
2023-08-30 13:35:00,447.14,447.14,446.15,446.15,600.0,441.8938,441.8938,440.9154,440.9154,600.0
2023-08-30 13:40:00,445.89,446.62,445.89,445.98,1265.0,440.6585,441.3799,440.6585,440.7474,1265.0
2023-08-30 13:45:00,445.97,445.97,445.67,445.8,1240.0,440.7375,440.7375,440.441,440.5695,1240.0
2023-08-30 13:50:00,446.13,446.13,445.15,445.43,2319.0,440.8956,440.8956,439.9271,440.2039,2319.0
2023-08-30 13:55:00,445.44,445.72,445.19,445.45,1631.0,440.2137,440.4905,439.9667,440.2236,1631.0
2023-08-30 14:00:00,445.54,445.69,445.54,445.69,200.0,440.3126,440.4608,440.3126,440.4608,200.0
2023-08-30 14:05:00,445.35,445.35,445.35,445.35,200.0,440.1248,440.1248,440.1248,440.1248,200.0
2023-08-30 14:10:00,445.62,445.88,445.62,445.88,501.0,440.3916,440.6486,440.3916,440.6486,501.0
2023-08-30 14:15:00,446.55,446.61,446.43,446.43,300.0,441.3107,441.37,441.1921,441.1921,300.0
2023-08-30 14:20:00,446.43,446.43,446.43,446.43,0.0,441.1921,441.1921,441.1921,441.1921,0.0
2023-08-30 14:25:00,446.24,446.83,446.22,446.67,1173.0,441.0044,441.5874,440.9846,441.4293,1173.0
2023-08-30 14:30:00,446.42,446.46,446.34,446.35,750.0,441.1822,441.2218,441.1032,441.1131,750.0
2023-08-30 14:35:00,446.53,446.93,446.53,446.93,610.0,441.291,441.6863,441.291,441.6863,610.0
2023-08-30 14:40:00,447.26,447.26,447.26,447.26,100.0,442.0124,442.0124,442.0124,442.0124,100.0
2023-08-30 14:45:00,447.09,447.09,446.37,446.38,300.0,441.8444,441.8444,441.1328,441.1427,300.0
2023-08-30 14:50:00,446.54,446.89,446.23,446.23,605.0,441.3008,441.6467,440.9945,440.9945,605.0
2023-08-30 14:55:00,446.62,446.69,446.54,446.54,300.0,441.3799,441.4491,441.3008,441.3008,300.0
2023-08-30 15:00:00,446.8,446.8,446.36,446.54,900.0,441.5578,441.5578,441.1229,441.3008,900.0
2023-08-30 15:05:00,446.41,446.41,446.1,446.15,700.0,441.1724,441.1724,440.866,440.9154,700.0
2023-08-30 15:10:00,446.09,446.09,446.09,446.09,200.0,440.8561,440.8561,440.8561,440.8561,200.0
2023-08-30 15:15:00,446.59,446.9,446.57,446.71,1300.0,441.3502,441.6566,441.3305,441.4688,1300.0
2023-08-30 15:20:00,446.66,446.66,446.2,446.2,1614.0,441.4194,441.4194,440.9648,440.9648,1614.0
2023-08-30 15:25:00,446.25,446.25,445.74,445.74,1802.0,441.0142,441.0142,440.5102,440.5102,1802.0
2023-08-30 15:30:00,446.07,446.1,445.95,445.95,825.0,440.8363,440.866,440.7178,440.7178,825.0
2023-08-30 15:35:00,445.92,446.28,445.92,446.14,945.0,440.6881,441.0439,440.6881,440.9055,945.0
2023-08-30 15:40:00,446.0,446.28,445.88,445.96,2826.0,440.7672,441.0439,440.6486,440.7276,2826.0
2023-08-30 15:45:00,446.13,446.26,445.28,445.41,6741.0,440.8956,441.0241,440.0556,440.1841,6741.0
2023-08-30 15:50:00,445.5,445.67,444.56,444.8,9752.0,440.273,440.441,439.3441,439.5812,9752.0
2023-08-30 15:55:00,444.89,446.66,444.89,446.13,23072.0,439.6702,441.4194,439.6702,440.8956,23072.0
2023-08-31 09:30:00,446.03,446.03,446.03,446.03,1134.0,441.5275,441.5275,441.5275,441.5275,1134.0
2023-08-31 09:35:00,445.47,445.47,445.23,445.23,227.0,440.9732,440.9732,440.7356,440.7356,227.0
2023-08-31 09:40:00,445.18,445.18,445.17,445.18,100.0,440.6861,440.6861,440.6762,440.6861,100.0
2023-08-31 09:45:00,445.56,445.57,445.08,445.09,200.0,441.0623,441.0722,440.5871,440.597,200.0
2023-08-31 09:50:00,445.83,446.57,445.51,446.19,2500.0,441.3295,442.0621,441.0128,441.6859,2500.0
2023-08-31 09:55:00,445.53,446.39,445.53,446.18,569.0,441.0326,441.8839,441.0326,441.676,569.0
2023-08-31 10:00:00,446.97,447.8,446.75,447.8,3502.0,442.458,443.2796,442.2402,443.2796,3502.0
2023-08-31 10:05:00,447.8,447.8,447.8,447.8,0.0,443.2796,443.2796,443.2796,443.2796,0.0
2023-08-31 10:10:00,448.09,449.26,448.09,449.26,400.0,443.5667,444.7249,443.5667,444.7249,400.0
2023-08-31 10:15:00,449.08,449.08,447.78,448.08,914.0,444.5467,444.5467,443.2598,443.5568,914.0
2023-08-31 10:20:00,447.83,447.83,446.85,447.65,2182.0,443.3093,443.3093,442.3392,443.1312,2182.0
2023-08-31 10:25:00,448.05,448.25,448.05,448.25,233.0,443.5271,443.7251,443.5271,443.7251,233.0
2023-08-31 10:30:00,447.07,447.68,447.06,447.64,730.0,442.557,443.1609,442.5471,443.1213,730.0
2023-08-31 10:35:00,447.64,447.64,447.64,447.64,0.0,443.1213,443.1213,443.1213,443.1213,0.0
2023-08-31 10:40:00,446.85,446.85,446.4,446.44,500.0,442.3392,442.3392,441.8938,441.9334,500.0
2023-08-31 10:45:00,446.75,446.85,446.74,446.83,393.0,442.2402,442.3392,442.2303,442.3194,393.0
2023-08-31 10:50:00,446.58,448.17,446.57,448.11,700.0,442.072,443.6459,442.0621,443.5865,700.0
2023-08-31 10:55:00,447.75,447.75,447.75,447.75,204.0,443.2301,443.2301,443.2301,443.2301,204.0
2023-08-31 11:00:00,447.59,447.59,447.0,447.0,300.0,443.0718,443.0718,442.4877,442.4877,300.0
2023-08-31 11:05:00,446.19,447.33,446.18,446.94,739.0,441.6859,442.8144,441.676,442.4283,739.0
2023-08-31 11:10:00,447.32,447.32,447.14,447.15,400.0,442.8045,442.8045,442.6263,442.6362,400.0
2023-08-31 11:15:00,446.56,446.57,446.5,446.5,200.0,442.0522,442.0621,441.9928,441.9928,200.0
2023-08-31 11:20:00,447.03,447.03,447.03,447.03,100.0,442.5174,442.5174,442.5174,442.5174,100.0
2023-08-31 11:25:00,447.03,447.03,447.03,447.03,0.0,442.5174,442.5174,442.5174,442.5174,0.0
2023-08-31 11:30:00,447.62,447.62,446.9,446.9,500.0,443.1015,443.1015,442.3887,442.3887,500.0
2023-08-31 11:35:00,446.75,447.65,446.75,447.65,400.0,442.2402,443.1312,442.2402,443.1312,400.0
2023-08-31 11:40:00,447.28,447.28,447.27,447.28,100.0,442.7649,442.7649,442.755,442.7649,100.0
2023-08-31 11:45:00,447.28,447.28,447.28,447.28,0.0,442.7649,442.7649,442.7649,442.7649,0.0
2023-08-31 11:50:00,447.67,447.67,447.33,447.65,476.0,443.151,443.151,442.8144,443.1312,476.0
2023-08-31 11:55:00,447.38,447.67,447.38,447.67,403.0,442.8639,443.151,442.8639,443.151,403.0
2023-08-31 12:00:00,447.8,448.03,447.79,448.03,200.0,443.2796,443.5073,443.2697,443.5073,200.0
2023-08-31 12:05:00,448.0,448.38,447.99,448.38,900.0,443.4776,443.8538,443.4677,443.8538,900.0
2023-08-31 12:10:00,448.52,448.52,448.02,448.26,952.0,443.9924,443.9924,443.4974,443.735,952.0
2023-08-31 12:15:00,447.81,447.92,447.67,447.67,400.0,443.2895,443.3984,443.151,443.151,400.0
2023-08-31 12:20:00,447.26,447.26,447.14,447.19,300.0,442.7451,442.7451,442.6263,442.6758,300.0
2023-08-31 12:25:00,447.19,447.19,447.19,447.19,0.0,442.6758,442.6758,442.6758,442.6758,0.0
2023-08-31 12:30:00,447.19,447.19,447.19,447.19,0.0,442.6758,442.6758,442.6758,442.6758,0.0
2023-08-31 12:35:00,447.33,447.33,447.04,447.04,200.0,442.8144,442.8144,442.5273,442.5273,200.0
2023-08-31 12:40:00,446.87,447.37,446.87,447.06,2037.0,442.359,442.854,442.359,442.5471,2037.0
2023-08-31 12:45:00,447.0,447.01,446.66,446.67,400.0,442.4877,442.4976,442.1512,442.1611,400.0
2023-08-31 12:50:00,446.94,447.04,446.69,447.04,700.0,442.4283,442.5273,442.1808,442.5273,700.0
2023-08-31 12:55:00,446.85,447.38,446.85,447.1,1273.0,442.3392,442.8639,442.3392,442.5867,1273.0
2023-08-31 13:00:00,447.0,447.0,446.04,446.05,1100.0,442.4877,442.4877,441.5374,441.5473,1100.0
2023-08-31 13:05:00,446.41,446.82,446.08,446.82,711.0,441.9037,442.3095,441.577,442.3095,711.0
2023-08-31 13:10:00,447.05,447.36,446.73,447.17,925.0,442.5372,442.8441,442.2204,442.656,925.0
2023-08-31 13:15:00,447.01,447.02,447.01,447.01,225.0,442.4976,442.5075,442.4976,442.4976,225.0
2023-08-31 13:20:00,447.01,447.01,447.01,447.01,0.0,442.4976,442.4976,442.4976,442.4976,0.0
2023-08-31 13:25:00,446.68,447.17,446.49,447.17,609.0,442.171,442.656,441.9829,442.656,609.0
2023-08-31 13:30:00,447.32,447.52,446.84,446.84,600.0,442.8045,443.0025,442.3293,442.3293,600.0
2023-08-31 13:35:00,446.46,446.46,446.29,446.29,655.0,441.9532,441.9532,441.7849,441.7849,655.0
2023-08-31 13:40:00,446.26,446.26,446.26,446.26,101.0,441.7552,441.7552,441.7552,441.7552,101.0
2023-08-31 13:45:00,446.26,446.26,446.26,446.26,0.0,441.7552,441.7552,441.7552,441.7552,0.0
2023-08-31 13:50:00,445.86,445.9,445.85,445.9,200.0,441.3592,441.3988,441.3493,441.3988,200.0
2023-08-31 13:55:00,446.03,446.32,445.62,445.62,1114.0,441.5275,441.8146,441.1217,441.1217,1114.0
2023-08-31 14:00:00,445.59,446.62,445.58,446.62,400.0,441.092,442.1116,441.0821,442.1116,400.0
2023-08-31 14:05:00,446.97,447.16,446.72,446.94,700.0,442.458,442.6461,442.2105,442.4283,700.0
2023-08-31 14:10:00,446.84,447.26,446.83,447.19,300.0,442.3293,442.7451,442.3194,442.6758,300.0
2023-08-31 14:15:00,447.49,447.79,446.96,446.96,1317.0,442.9728,443.2697,442.4481,442.4481,1317.0
2023-08-31 14:20:00,447.11,447.33,446.91,447.33,558.0,442.5966,442.8144,442.3986,442.8144,558.0
2023-08-31 14:25:00,447.03,447.68,447.03,447.68,2335.0,442.5174,443.1609,442.5174,443.1609,2335.0
2023-08-31 14:30:00,447.69,447.73,447.1,447.71,900.0,443.1708,443.2104,442.5867,443.1906,900.0
2023-08-31 14:35:00,447.41,447.67,447.26,447.67,400.0,442.8936,443.151,442.7451,443.151,400.0
2023-08-31 14:40:00,447.54,447.79,447.2,447.2,927.0,443.0223,443.2697,442.6857,442.6857,927.0
2023-08-31 14:45:00,447.23,447.23,447.22,447.23,100.0,442.7154,442.7154,442.7055,442.7154,100.0
2023-08-31 14:50:00,447.06,447.42,446.99,447.38,1131.0,442.5471,442.9035,442.4778,442.8639,1131.0
2023-08-31 14:55:00,447.1,447.43,446.98,447.38,750.0,442.5867,442.9134,442.4679,442.8639,750.0
2023-08-31 15:00:00,447.13,447.13,447.13,447.13,100.0,442.6164,442.6164,442.6164,442.6164,100.0
2023-08-31 15:05:00,447.35,447.35,447.09,447.09,755.0,442.8342,442.8342,442.5768,442.5768,755.0
2023-08-31 15:10:00,447.73,448.03,447.69,447.98,1134.0,443.2104,443.5073,443.1708,443.4578,1134.0
2023-08-31 15:15:00,448.11,448.11,448.01,448.01,514.0,443.5865,443.5865,443.4875,443.4875,514.0
2023-08-31 15:20:00,448.22,448.36,447.9,448.11,2540.0,443.6954,443.834,443.3786,443.5865,2540.0
2023-08-31 15:25:00,448.05,448.24,448.04,448.19,1200.0,443.5271,443.7152,443.5172,443.6657,1200.0
2023-08-31 15:30:00,448.39,448.54,447.89,447.89,1532.0,443.8637,444.0122,443.3687,443.3687,1532.0
2023-08-31 15:35:00,447.67,447.84,447.08,447.18,1326.0,443.151,443.3192,442.5669,442.6659,1326.0
2023-08-31 15:40:00,447.03,447.47,446.52,446.52,1914.0,442.5174,442.953,442.0126,442.0126,1914.0
2023-08-31 15:45:00,446.36,446.8,445.88,446.25,3429.0,441.8542,442.2897,441.379,441.7453,3429.0
2023-08-31 15:50:00,446.66,447.0,446.02,446.69,9151.0,442.1512,442.4877,441.5176,442.1808,9151.0
2023-08-31 15:55:00,446.6,447.37,446.22,446.41,13516.0,442.0918,442.854,441.7156,441.9037,13516.0
2023-09-01 09:30:00,448.87,449.35,447.8,449.35,2672.0,444.3388,444.814,443.2796,444.814,2672.0
2023-09-01 09:35:00,449.39,449.39,449.25,449.25,400.0,444.8536,444.8536,444.715,444.715,400.0
2023-09-01 09:40:00,450.56,450.56,450.11,450.17,300.0,446.0118,446.0118,445.5663,445.6257,300.0
2023-09-01 09:45:00,449.44,449.9,447.43,448.53,2000.0,444.9031,445.3584,442.9134,444.0023,2000.0
2023-09-01 09:50:00,448.54,450.46,448.53,450.46,300.0,444.0122,445.9128,444.0023,445.9128,300.0
2023-09-01 09:55:00,450.66,450.76,450.07,450.76,600.0,446.1108,446.2098,445.5267,446.2098,600.0
2023-09-01 10:00:00,450.0,450.17,449.36,450.17,900.0,445.4574,445.6257,444.8239,445.6257,900.0
2023-09-01 10:05:00,451.27,451.96,451.26,451.96,1075.0,446.7146,447.3977,446.7047,447.3977,1075.0
2023-09-01 10:10:00,451.75,452.6,451.75,452.48,418.0,447.1898,448.0312,447.1898,447.9124,418.0
2023-09-01 10:15:00,453.05,453.05,452.4,452.64,1239.0,448.4766,448.4766,447.8332,448.0708,1239.0
2023-09-01 10:20:00,452.63,452.63,450.45,451.03,1200.0,448.0609,448.0609,445.9029,446.477,1200.0
2023-09-01 10:25:00,451.35,452.37,451.26,452.37,2600.0,446.7938,447.8035,446.7047,447.8035,2600.0
2023-09-01 10:30:00,452.42,452.83,451.46,451.81,8837.0,447.853,448.2589,446.9027,447.2492,8837.0
2023-09-01 10:35:00,451.41,451.97,451.41,451.97,1006.0,446.8532,447.4076,446.8532,447.4076,1006.0
2023-09-01 10:40:00,451.8,453.14,451.64,453.06,2374.0,447.2393,448.5657,447.0809,448.4865,2374.0
2023-09-01 10:45:00,453.16,453.99,452.98,453.99,6160.0,448.5855,449.4072,448.4074,449.4072,6160.0
2023-09-01 10:50:00,453.92,454.45,453.92,454.43,600.0,449.3379,449.8625,449.3379,449.8427,600.0
2023-09-01 10:55:00,454.18,454.46,453.74,454.46,1900.0,449.5952,449.8724,449.1597,449.8724,1900.0
2023-09-01 11:00:00,454.77,455.83,454.38,454.93,7036.0,450.1793,451.2286,449.7932,450.3377,7036.0
2023-09-01 11:05:00,455.02,455.19,454.12,454.12,1200.0,450.4268,450.595,449.5358,449.5358,1200.0
2023-09-01 11:10:00,454.52,455.07,454.17,454.17,1678.0,449.9318,450.4763,449.5853,449.5853,1678.0
2023-09-01 11:15:00,454.31,454.31,454.02,454.05,900.0,449.7239,449.7239,449.4369,449.4666,900.0
2023-09-01 11:20:00,453.68,454.47,453.68,454.46,494.0,449.1003,449.8823,449.1003,449.8724,494.0
2023-09-01 11:25:00,454.94,454.96,454.11,454.43,1000.0,450.3476,450.3674,449.5259,449.8427,1000.0
2023-09-01 11:30:00,454.67,454.78,454.33,454.75,1000.0,450.0803,450.1892,449.7437,450.1595,1000.0
2023-09-01 11:35:00,454.78,454.78,453.57,453.68,1000.0,450.1892,450.1892,448.9914,449.1003,1000.0
2023-09-01 11:40:00,453.62,453.84,453.38,453.39,300.0,449.0409,449.2587,448.8033,448.8132,300.0
2023-09-01 11:45:00,453.74,453.89,453.49,453.77,700.0,449.1597,449.3082,448.9122,449.1894,700.0
2023-09-01 11:50:00,453.67,454.6,453.67,454.6,1448.0,449.0904,450.011,449.0904,450.011,1448.0
2023-09-01 11:55:00,454.66,454.89,454.12,454.89,4129.0,450.0704,450.2981,449.5358,450.2981,4129.0
2023-09-01 12:00:00,454.93,455.23,454.5,454.96,2036.0,450.3377,450.6346,449.912,450.3674,2036.0
2023-09-01 12:05:00,454.96,455.48,454.95,455.47,930.0,450.3674,450.8821,450.3575,450.8722,930.0
2023-09-01 12:10:00,455.55,456.04,455.46,456.04,500.0,450.9514,451.4365,450.8623,451.4365,500.0
2023-09-01 12:15:00,455.66,455.66,455.04,455.45,1300.0,451.0603,451.0603,450.4466,450.8524,1300.0
2023-09-01 12:20:00,455.49,455.76,454.92,454.95,2630.0,450.892,451.1593,450.3278,450.3575,2630.0
2023-09-01 12:25:00,454.93,455.46,454.93,455.46,901.0,450.3377,450.8623,450.3377,450.8623,901.0
2023-09-01 12:30:00,455.34,455.34,454.52,455.24,2361.0,450.7435,450.7435,449.9318,450.6445,2361.0
2023-09-01 12:35:00,455.31,455.36,454.96,455.35,1604.0,450.7138,450.7633,450.3674,450.7534,1604.0
2023-09-01 12:40:00,454.98,455.1,454.98,455.1,400.0,450.3872,450.506,450.3872,450.506,400.0
2023-09-01 12:45:00,455.34,455.8,455.13,455.64,1001.0,450.7435,451.1989,450.5357,451.0405,1001.0
2023-09-01 12:50:00,456.11,456.23,456.1,456.11,300.0,451.5058,451.6245,451.4959,451.5058,300.0
2023-09-01 12:55:00,456.29,456.48,456.26,456.48,824.0,451.6839,451.872,451.6542,451.872,824.0
2023-09-01 13:00:00,456.47,456.73,456.41,456.49,916.0,451.8621,452.1195,451.8027,451.8819,916.0
2023-09-01 13:05:00,456.47,456.72,456.42,456.45,833.0,451.8621,452.1096,451.8126,451.8423,833.0
2023-09-01 13:10:00,456.77,456.95,456.77,456.94,500.0,452.1591,452.3373,452.1591,452.3274,500.0
2023-09-01 13:15:00,456.85,456.85,456.85,456.85,200.0,452.2383,452.2383,452.2383,452.2383,200.0
2023-09-01 13:20:00,457.12,457.12,456.06,456.48,1500.0,452.5056,452.5056,451.4563,451.872,1500.0
2023-09-01 13:25:00,456.03,456.24,455.95,455.95,1602.0,451.4266,451.6344,451.3474,451.3474,1602.0
2023-09-01 13:30:00,455.6,455.85,455.16,455.75,1298.0,451.0009,451.2484,450.5653,451.1494,1298.0
2023-09-01 13:35:00,455.99,456.25,455.86,456.23,1381.0,451.387,451.6443,451.2583,451.6245,1381.0
2023-09-01 13:40:00,456.63,456.77,456.41,456.41,800.0,452.0205,452.1591,451.8027,451.8027,800.0
2023-09-01 13:45:00,456.56,456.59,456.35,456.59,500.0,451.9512,451.9809,451.7433,451.9809,500.0
2023-09-01 13:50:00,456.35,456.69,456.2,456.54,2100.0,451.7433,452.0799,451.5949,451.9314,2100.0
2023-09-01 13:55:00,456.67,456.71,456.67,456.71,236.0,452.0601,452.0997,452.0601,452.0997,236.0
2023-09-01 14:00:00,456.82,457.89,456.82,457.89,900.0,452.2086,453.2678,452.2086,453.2678,900.0
2023-09-01 14:05:00,457.92,458.19,457.53,457.97,3582.0,453.2975,453.5648,452.9114,453.347,3582.0
2023-09-01 14:10:00,458.01,458.57,457.89,458.57,1230.0,453.3866,453.9409,453.2678,453.9409,1230.0
2023-09-01 14:15:00,458.5,458.8,458.27,458.75,2300.0,453.8716,454.1686,453.644,454.1191,2300.0
2023-09-01 14:20:00,458.62,458.75,458.07,458.17,3400.0,453.9904,454.1191,453.446,453.545,3400.0
2023-09-01 14:25:00,457.88,458.03,457.23,457.57,2300.0,453.2579,453.4064,452.6145,452.951,2300.0
2023-09-01 14:30:00,457.25,457.47,456.96,457.16,2200.0,452.6343,452.852,452.3472,452.5452,2200.0
2023-09-01 14:35:00,456.99,457.3,456.84,457.03,1900.0,452.3769,452.6837,452.2284,452.4165,1900.0
2023-09-01 14:40:00,457.22,457.84,457.22,457.66,2330.0,452.6046,453.2183,452.6046,453.0401,2330.0
2023-09-01 14:45:00,457.72,458.03,457.59,458.0,7055.0,453.0995,453.4064,452.9708,453.3767,7055.0
2023-09-01 14:50:00,458.02,458.68,457.98,458.68,2261.0,453.3965,454.0498,453.3569,454.0498,2261.0
2023-09-01 14:55:00,458.81,459.44,458.78,459.25,5684.0,454.1785,454.8021,454.1488,454.6141,5684.0
2023-09-01 15:00:00,459.51,459.51,459.35,459.37,903.0,454.8714,454.8714,454.7131,454.7329,903.0
2023-09-01 15:05:00,459.24,459.93,459.24,459.93,4400.0,454.6042,455.2872,454.6042,455.2872,4400.0
2023-09-01 15:10:00,459.81,459.95,459.67,459.84,3335.0,455.1684,455.307,455.0298,455.1981,3335.0
2023-09-01 15:15:00,459.83,460.34,459.68,460.34,7323.0,455.1882,455.6931,455.0397,455.6931,7323.0
2023-09-01 15:20:00,460.39,460.97,460.34,460.97,2355.0,455.7426,456.3167,455.6931,456.3167,2355.0
2023-09-01 15:25:00,460.91,461.35,460.75,461.33,3300.0,456.2573,456.6929,456.0989,456.6731,3300.0
2023-09-01 15:30:00,461.27,461.27,460.0,460.31,4063.0,456.6137,456.6137,455.3565,455.6634,4063.0
2023-09-01 15:35:00,460.3,460.36,459.91,460.19,1731.0,455.6535,455.7129,455.2674,455.5446,1731.0
2023-09-01 15:40:00,460.31,460.35,459.8,459.95,3904.0,455.6634,455.703,455.1585,455.307,3904.0
2023-09-01 15:45:00,459.85,460.06,458.67,458.83,7801.0,455.208,455.4159,454.0399,454.1983,7801.0
2023-09-01 15:50:00,458.75,458.78,458.21,458.61,5582.0,454.1191,454.1488,453.5846,453.9805,5582.0
2023-09-01 15:55:00,458.5,458.66,457.16,457.32,21109.0,453.8716,454.03,452.5452,452.7035,21109.0
2023-09-05 09:30:00,454.72,456.68,453.35,456.68,3464.0,450.1298,452.07,448.7736,452.07,3464.0
2023-09-05 09:35:00,448.86,448.94,446.55,446.55,600.0,444.3289,444.4081,442.0423,442.0423,600.0
2023-09-05 09:40:00,444.78,446.26,443.35,444.72,7026.0,440.2901,441.7552,438.8746,440.2307,7026.0
2023-09-05 09:45:00,445.23,445.23,442.13,442.13,1200.0,440.7356,440.7356,437.6669,437.6669,1200.0
2023-09-05 09:50:00,441.34,441.79,440.59,440.59,800.0,436.8849,437.3303,436.1424,436.1424,800.0
2023-09-05 09:55:00,439.87,441.19,439.44,441.19,3665.0,435.4297,436.7364,435.004,436.7364,3665.0
2023-09-05 10:00:00,440.1,441.33,440.0,440.25,6324.0,435.6574,436.875,435.5584,435.8059,6324.0
2023-09-05 10:05:00,439.75,440.0,438.89,439.13,4400.0,435.3109,435.5584,434.4596,434.6972,4400.0
2023-09-05 10:10:00,439.13,441.53,439.13,440.79,6589.0,434.6972,437.0729,434.6972,436.3404,6589.0
2023-09-05 10:15:00,440.81,440.81,438.07,438.08,1401.0,436.3602,436.3602,433.6479,433.6578,1401.0
2023-09-05 10:20:00,437.77,438.9,437.77,438.5,2541.0,433.3509,434.4695,433.3509,434.0735,2541.0
2023-09-05 10:25:00,438.62,438.82,437.96,438.5,5191.0,434.1923,434.3903,433.539,434.0735,5191.0
2023-09-05 10:30:00,438.43,439.45,438.34,438.62,3814.0,434.0042,435.0139,433.9151,434.1923,3814.0
2023-09-05 10:35:00,439.09,439.4,438.85,439.4,1200.0,434.6576,434.9644,434.42,434.9644,1200.0
2023-09-05 10:40:00,439.67,441.13,439.67,441.13,1400.0,435.2317,436.677,435.2317,436.677,1400.0
2023-09-05 10:45:00,440.73,441.17,440.29,440.7,1228.0,436.281,436.7166,435.8455,436.2513,1228.0
2023-09-05 10:50:00,440.38,441.01,439.86,440.95,1100.0,435.9345,436.5582,435.4198,436.4988,1100.0
2023-09-05 10:55:00,440.4,440.91,440.28,440.91,400.0,435.9543,436.4592,435.8356,436.4592,400.0
2023-09-05 11:00:00,441.28,444.06,441.27,443.89,7211.0,436.8255,439.5774,436.8156,439.4091,7211.0
2023-09-05 11:05:00,444.04,444.05,442.75,444.05,2905.0,439.5576,439.5675,438.2806,439.5675,2905.0
2023-09-05 11:10:00,444.75,446.11,444.45,446.11,2064.0,440.2604,441.6067,439.9635,441.6067,2064.0
2023-09-05 11:15:00,445.48,445.48,444.58,444.8,1100.0,440.9831,440.9831,440.0921,440.3099,1100.0
2023-09-05 11:20:00,444.74,445.3,444.74,445.21,400.0,440.2505,440.8049,440.2505,440.7158,400.0
2023-09-05 11:25:00,444.71,444.98,443.96,443.96,600.0,440.2208,440.4881,439.4784,439.4784,600.0
2023-09-05 11:30:00,443.72,444.94,443.7,444.78,2200.0,439.2408,440.4485,439.221,440.2901,2200.0
2023-09-05 11:35:00,444.78,444.78,443.83,443.83,600.0,440.2901,440.2901,439.3497,439.3497,600.0
2023-09-05 11:40:00,443.98,443.98,442.98,443.79,851.0,439.4982,439.4982,438.5083,439.3101,851.0
2023-09-05 11:45:00,443.66,443.66,442.83,443.26,2000.0,439.1814,439.1814,438.3598,438.7855,2000.0
2023-09-05 11:50:00,443.16,443.46,443.16,443.46,400.0,438.6865,438.9835,438.6865,438.9835,400.0
2023-09-05 11:55:00,443.87,444.19,443.24,443.25,1312.0,439.3893,439.7061,438.7657,438.7756,1312.0
2023-09-05 12:00:00,443.48,443.74,443.33,443.35,1848.0,439.0033,439.2606,438.8548,438.8746,1848.0
2023-09-05 12:05:00,443.37,443.99,443.08,443.93,1900.0,438.8944,439.5081,438.6073,439.4487,1900.0
2023-09-05 12:10:00,443.93,443.94,443.61,443.94,1272.0,439.4487,439.4586,439.1319,439.4586,1272.0
2023-09-05 12:15:00,443.86,444.24,443.31,443.31,1800.0,439.3794,439.7556,438.835,438.835,1800.0
2023-09-05 12:20:00,443.31,443.98,443.31,443.98,500.0,438.835,439.4982,438.835,439.4982,500.0
2023-09-05 12:25:00,443.5,444.0,443.5,443.88,695.0,439.0231,439.518,439.0231,439.3992,695.0
2023-09-05 12:30:00,444.01,444.01,443.4,443.57,1223.0,439.5279,439.5279,438.9241,439.0923,1223.0
2023-09-05 12:35:00,443.41,443.79,443.41,443.69,400.0,438.934,439.3101,438.934,439.2111,400.0
2023-09-05 12:40:00,443.69,443.69,443.69,443.69,0.0,439.2111,439.2111,439.2111,439.2111,0.0
2023-09-05 12:45:00,443.84,444.19,443.38,443.44,1300.0,439.3596,439.7061,438.9043,438.9637,1300.0
2023-09-05 12:50:00,443.43,443.77,443.29,443.77,1800.0,438.9538,439.2903,438.8152,439.2903,1800.0
2023-09-05 12:55:00,444.27,444.27,443.03,443.03,9428.0,439.7853,439.7853,438.5578,438.5578,9428.0
2023-09-05 13:00:00,443.02,443.56,443.02,443.03,9422.0,438.5479,439.0824,438.5479,438.5578,9422.0
2023-09-05 13:05:00,443.05,443.49,442.63,442.75,2247.0,438.5776,439.0132,438.1618,438.2806,2247.0
2023-09-05 13:10:00,442.36,442.82,442.05,442.79,2241.0,437.8946,438.3499,437.5877,438.3202,2241.0
2023-09-05 13:15:00,442.55,442.55,441.78,442.03,871.0,438.0826,438.0826,437.3204,437.5679,871.0
2023-09-05 13:20:00,442.02,442.88,442.0,442.87,1926.0,437.558,438.4093,437.5382,438.3994,1926.0
2023-09-05 13:25:00,442.81,442.81,442.66,442.81,1415.0,438.34,438.34,438.1915,438.34,1415.0
2023-09-05 13:30:00,442.81,443.5,442.8,443.42,3889.0,438.34,439.0231,438.3301,438.9439,3889.0
2023-09-05 13:35:00,443.44,443.59,443.14,443.19,2731.0,438.9637,439.1121,438.6667,438.7162,2731.0
2023-09-05 13:40:00,443.08,444.12,443.08,443.69,1200.0,438.6073,439.6368,438.6073,439.2111,1200.0
2023-09-05 13:45:00,443.29,443.65,443.28,443.31,1301.0,438.8152,439.1715,438.8053,438.835,1301.0
2023-09-05 13:50:00,443.51,443.51,443.36,443.48,700.0,439.033,439.033,438.8845,439.0033,700.0
2023-09-05 13:55:00,443.3,443.89,443.22,443.82,1100.0,438.8251,439.4091,438.7459,439.3398,1100.0
2023-09-05 14:00:00,444.06,444.06,443.38,443.38,800.0,439.5774,439.5774,438.9043,438.9043,800.0
2023-09-05 14:05:00,443.14,443.14,442.37,442.38,900.0,438.6667,438.6667,437.9045,437.9144,900.0
2023-09-05 14:10:00,442.21,442.87,442.21,442.76,1095.0,437.7461,438.3994,437.7461,438.2905,1095.0
2023-09-05 14:15:00,442.8,443.25,442.67,442.68,1369.0,438.3301,438.7756,438.2014,438.2113,1369.0
2023-09-05 14:20:00,442.35,442.41,442.13,442.14,934.0,437.8847,437.9441,437.6669,437.6768,934.0
2023-09-05 14:25:00,442.69,442.76,442.51,442.56,807.0,438.2212,438.2905,438.043,438.0925,807.0
2023-09-05 14:30:00,442.58,442.58,442.54,442.54,200.0,438.1123,438.1123,438.0727,438.0727,200.0
2023-09-05 14:35:00,442.28,442.87,442.28,442.56,739.0,437.8154,438.3994,437.8154,438.0925,739.0
2023-09-05 14:40:00,442.65,442.99,442.53,442.99,1302.0,438.1816,438.5182,438.0628,438.5182,1302.0
2023-09-05 14:45:00,442.86,443.45,442.76,443.33,1500.0,438.3895,438.9736,438.2905,438.8548,1500.0
2023-09-05 14:50:00,443.51,443.62,443.16,443.62,1900.0,439.033,439.1418,438.6865,439.1418,1900.0
2023-09-05 14:55:00,443.59,443.81,443.59,443.81,500.0,439.1121,439.3299,439.1121,439.3299,500.0
2023-09-05 15:00:00,443.57,443.74,443.44,443.48,800.0,439.0923,439.2606,438.9637,439.0033,800.0
2023-09-05 15:05:00,443.5,443.71,443.37,443.71,800.0,439.0231,439.2309,438.8944,439.2309,800.0
2023-09-05 15:10:00,443.39,443.49,443.16,443.49,1793.0,438.9142,439.0132,438.6865,439.0132,1793.0
2023-09-05 15:15:00,443.36,443.36,442.34,442.44,1303.0,438.8845,438.8845,437.8748,437.9738,1303.0
2023-09-05 15:20:00,442.43,442.44,441.53,441.53,1700.0,437.9639,437.9738,437.0729,437.0729,1700.0
2023-09-05 15:25:00,441.62,442.06,441.57,441.79,800.0,437.162,437.5976,437.1125,437.3303,800.0
2023-09-05 15:30:00,441.73,441.73,441.25,441.45,1602.0,437.2709,437.2709,436.7958,436.9937,1602.0
2023-09-05 15:35:00,441.44,442.1,441.42,442.1,2100.0,436.9838,437.6372,436.964,437.6372,2100.0
2023-09-05 15:40:00,441.9,442.59,441.62,442.32,2891.0,437.4392,438.1222,437.162,437.855,2891.0
2023-09-05 15:45:00,442.34,442.34,441.59,441.74,1860.0,437.8748,437.8748,437.1323,437.2808,1860.0
2023-09-05 15:50:00,441.65,441.76,440.97,441.67,8808.0,437.1917,437.3006,436.5186,437.2115,8808.0
2023-09-05 15:55:00,441.68,441.87,441.32,441.67,19135.0,437.2214,437.4095,436.8651,437.2115,19135.0
2023-09-06 09:30:00,441.43,441.43,439.03,439.94,3111.0,436.9739,436.9739,434.5982,435.499,3111.0
2023-09-06 09:35:00,439.34,440.74,438.31,439.91,1300.0,434.905,436.2909,433.8854,435.4693,1300.0
2023-09-06 09:40:00,441.8,443.31,440.26,442.71,2055.0,437.3402,438.835,435.8158,438.241,2055.0
2023-09-06 09:45:00,442.69,443.6,441.39,441.82,1945.0,438.2212,439.122,436.9344,437.36,1945.0
2023-09-06 09:50:00,442.5,442.65,441.2,441.2,2500.0,438.0331,438.1816,436.7463,436.7463,2500.0
2023-09-06 09:55:00,440.73,442.56,440.73,441.44,8176.0,436.281,438.0925,436.281,436.9838,8176.0
2023-09-06 10:00:00,440.31,440.57,440.31,440.49,976.0,435.8653,436.1226,435.8653,436.0434,976.0
2023-09-06 10:05:00,439.78,440.87,439.25,439.87,2601.0,435.3406,436.4196,434.816,435.4297,2601.0
2023-09-06 10:10:00,439.38,440.63,439.19,439.19,4301.0,434.9446,436.182,434.7566,434.7566,4301.0
2023-09-06 10:15:00,439.39,439.92,438.91,439.87,5100.0,434.9545,435.4792,434.4794,435.4297,5100.0
2023-09-06 10:20:00,439.4,439.4,438.02,438.02,1600.0,434.9644,434.9644,433.5984,433.5984,1600.0
2023-09-06 10:25:00,437.57,438.45,437.57,438.14,2703.0,433.1529,434.024,433.1529,433.7172,2703.0
2023-09-06 10:30:00,437.86,438.08,437.78,437.78,1500.0,433.44,433.6578,433.3608,433.3608,1500.0
2023-09-06 10:35:00,437.84,438.18,437.72,437.75,2771.0,433.4202,433.7568,433.3014,433.3311,2771.0
2023-09-06 10:40:00,437.74,437.74,437.31,437.45,451.0,433.3212,433.3212,432.8955,433.0341,451.0
2023-09-06 10:45:00,437.24,437.24,437.1,437.1,204.0,432.8262,432.8262,432.6877,432.6877,204.0
2023-09-06 10:50:00,437.29,437.6,437.05,437.28,2565.0,432.8757,433.1826,432.6382,432.8658,2565.0
2023-09-06 10:55:00,437.01,437.06,435.9,436.64,4384.0,432.5986,432.6481,431.4998,432.2323,4384.0
2023-09-06 11:00:00,436.54,436.54,435.9,435.94,323.0,432.1333,432.1333,431.4998,431.5394,323.0
2023-09-06 11:05:00,436.0,436.0,435.4,435.75,719.0,431.5988,431.5988,431.0048,431.3513,719.0
2023-09-06 11:10:00,435.2,435.32,434.78,435.11,800.0,430.8068,430.9256,430.3911,430.7177,800.0
2023-09-06 11:15:00,435.05,435.7,434.83,435.52,1000.0,430.6584,431.3018,430.4406,431.1236,1000.0
2023-09-06 11:20:00,435.08,435.24,434.51,434.51,1002.0,430.688,430.8464,430.1238,430.1238,1002.0
2023-09-06 11:25:00,434.49,434.5,433.94,434.0,2500.0,430.104,430.1139,429.5596,429.619,2500.0
2023-09-06 11:30:00,433.71,434.38,433.6,434.28,3501.0,429.3319,429.9951,429.223,429.8961,3501.0
2023-09-06 11:35:00,434.13,435.18,434.13,434.85,1212.0,429.7476,430.787,429.7476,430.4604,1212.0
2023-09-06 11:40:00,435.03,435.39,435.03,435.22,900.0,430.6386,430.9949,430.6386,430.8266,900.0
2023-09-06 11:45:00,435.38,435.38,434.24,434.24,1302.0,430.985,430.985,429.8565,429.8565,1302.0
2023-09-06 11:50:00,433.92,433.92,432.88,432.88,3132.0,429.5398,429.5398,428.5103,428.5103,3132.0
2023-09-06 11:55:00,432.89,433.07,432.31,432.4,4500.0,428.5202,428.6983,427.946,428.0351,4500.0
2023-09-06 12:00:00,432.96,433.26,432.96,433.08,2435.0,428.5894,428.8864,428.5894,428.7082,2435.0
2023-09-06 12:05:00,433.29,433.87,433.25,433.54,1600.0,428.9161,429.4903,428.8765,429.1636,1600.0
2023-09-06 12:10:00,432.65,432.93,432.56,432.82,1406.0,428.2826,428.5598,428.1935,428.4509,1406.0
2023-09-06 12:15:00,433.01,433.42,433.01,433.28,500.0,428.6389,429.0448,428.6389,428.9062,500.0
2023-09-06 12:20:00,433.29,433.29,433.01,433.06,800.0,428.9161,428.9161,428.6389,428.6884,800.0
2023-09-06 12:25:00,432.86,432.86,432.27,432.29,1004.0,428.4905,428.4905,427.9064,427.9262,1004.0
2023-09-06 12:30:00,432.41,432.41,432.41,432.41,100.0,428.045,428.045,428.045,428.045,100.0
2023-09-06 12:35:00,432.4,432.4,432.4,432.4,100.0,428.0351,428.0351,428.0351,428.0351,100.0
2023-09-06 12:40:00,432.01,432.01,431.66,431.66,550.0,427.649,427.649,427.3026,427.3026,550.0
2023-09-06 12:45:00,431.85,432.0,431.56,431.56,1200.0,427.4907,427.6391,427.2036,427.2036,1200.0
2023-09-06 12:50:00,431.89,433.08,431.82,433.08,3610.0,427.5302,428.7082,427.461,428.7082,3610.0
2023-09-06 12:55:00,433.1,433.69,433.1,433.69,1400.0,428.728,429.3121,428.728,429.3121,1400.0
2023-09-06 13:00:00,433.56,433.56,433.1,433.25,736.0,429.1834,429.1834,428.728,428.8765,736.0
2023-09-06 13:05:00,432.64,433.38,432.64,433.04,500.0,428.2727,429.0052,428.2727,428.6686,500.0
2023-09-06 13:10:00,432.95,433.31,432.95,433.2,1375.0,428.5795,428.9359,428.5795,428.827,1375.0
2023-09-06 13:15:00,433.3,433.67,433.3,433.66,1000.0,428.926,429.2923,428.926,429.2824,1000.0
2023-09-06 13:20:00,434.06,434.28,434.06,434.07,800.0,429.6783,429.8961,429.6783,429.6882,800.0
2023-09-06 13:25:00,434.07,434.83,434.07,434.43,1000.0,429.6882,430.4406,429.6882,430.0446,1000.0
2023-09-06 13:30:00,435.07,435.08,435.07,435.08,200.0,430.6781,430.688,430.6781,430.688,200.0
2023-09-06 13:35:00,434.82,435.01,434.54,434.59,1500.0,430.4307,430.6188,430.1535,430.203,1500.0
2023-09-06 13:40:00,434.7,434.71,434.59,434.71,608.0,430.3119,430.3218,430.203,430.3218,608.0
2023-09-06 13:45:00,434.56,434.78,434.5,434.71,1100.0,430.1733,430.3911,430.1139,430.3218,1100.0
2023-09-06 13:50:00,434.54,435.73,434.2,435.69,6895.0,430.1535,431.3315,429.8169,431.2919,6895.0
2023-09-06 13:55:00,435.18,435.31,435.17,435.31,300.0,430.787,430.9157,430.7771,430.9157,300.0
2023-09-06 14:00:00,435.0,435.08,434.7,435.01,956.0,430.6089,430.688,430.3119,430.6188,956.0
2023-09-06 14:05:00,434.9,435.66,434.9,435.44,1330.0,430.5099,431.2622,430.5099,431.0444,1330.0
2023-09-06 14:10:00,435.04,435.17,434.99,435.17,300.0,430.6485,430.7771,430.599,430.7771,300.0
2023-09-06 14:15:00,434.64,434.64,434.64,434.64,100.0,430.2525,430.2525,430.2525,430.2525,100.0
2023-09-06 14:20:00,435.15,435.15,435.02,435.02,300.0,430.7573,430.7573,430.6287,430.6287,300.0
2023-09-06 14:25:00,435.2,435.8,435.2,435.6,1636.0,430.8068,431.4008,430.8068,431.2028,1636.0
2023-09-06 14:30:00,435.44,436.37,435.44,436.29,1138.0,431.0444,431.965,431.0444,431.8858,1138.0
2023-09-06 14:35:00,436.9,437.1,436.9,437.1,200.0,432.4897,432.6877,432.4897,432.6877,200.0
2023-09-06 14:40:00,436.38,436.47,436.17,436.47,623.0,431.9749,432.064,431.767,432.064,623.0
2023-09-06 14:45:00,436.52,436.81,436.26,436.26,1970.0,432.1135,432.4006,431.8561,431.8561,1970.0
2023-09-06 14:50:00,436.45,436.45,436.43,436.44,600.0,432.0442,432.0442,432.0244,432.0343,600.0
2023-09-06 14:55:00,436.25,437.08,436.17,437.02,3800.0,431.8462,432.6679,431.767,432.6085,3800.0
2023-09-06 15:00:00,436.69,436.69,436.17,436.31,800.0,432.2818,432.2818,431.767,431.9056,800.0
2023-09-06 15:05:00,436.25,437.11,435.93,437.11,1800.0,431.8462,432.6976,431.5295,432.6976,1800.0
2023-09-06 15:10:00,437.0,437.29,436.99,437.16,500.0,432.5887,432.8757,432.5788,432.7471,500.0
2023-09-06 15:15:00,437.35,437.35,437.28,437.28,401.0,432.9351,432.9351,432.8658,432.8658,401.0
2023-09-06 15:20:00,437.29,437.32,436.48,437.07,2559.0,432.8757,432.9054,432.0739,432.658,2559.0
2023-09-06 15:25:00,437.06,437.77,437.06,437.72,1500.0,432.6481,433.3509,432.6481,433.3014,1500.0
2023-09-06 15:30:00,437.92,438.53,437.54,438.32,2518.0,433.4994,434.1032,433.1232,433.8953,2518.0
2023-09-06 15:35:00,438.42,438.53,438.07,438.08,1955.0,433.9943,434.1032,433.6479,433.6578,1955.0
2023-09-06 15:40:00,438.09,438.48,438.08,438.33,3418.0,433.6677,434.0537,433.6578,433.9052,3418.0
2023-09-06 15:45:00,438.33,438.66,437.24,437.51,7973.0,433.9052,434.2319,432.8262,433.0935,7973.0
2023-09-06 15:50:00,437.46,437.87,437.29,437.34,7366.0,433.044,433.4499,432.8757,432.9252,7366.0
2023-09-06 15:55:00,437.25,438.81,437.25,438.72,23762.0,432.8361,434.3804,432.8361,434.2913,23762.0
2023-09-07 09:30:00,435.75,435.75,434.32,434.32,3186.0,431.3513,431.3513,429.9357,429.9357,3186.0
2023-09-07 09:35:00,436.4,436.4,436.4,436.4,100.0,431.9947,431.9947,431.9947,431.9947,100.0
2023-09-07 09:40:00,435.24,437.05,435.24,436.78,1100.0,430.8464,432.6382,430.8464,432.3709,1100.0
2023-09-07 09:45:00,436.38,436.38,434.78,434.78,1156.0,431.9749,431.9749,430.3911,430.3911,1156.0
2023-09-07 09:50:00,434.74,434.74,433.69,433.69,500.0,430.3515,430.3515,429.3121,429.3121,500.0
2023-09-07 09:55:00,433.47,434.08,432.0,432.0,600.0,429.0943,429.6981,427.6391,427.6391,600.0
2023-09-07 10:00:00,433.74,433.74,431.26,432.4,2100.0,429.3616,429.3616,426.9066,428.0351,2100.0
2023-09-07 10:05:00,431.77,432.8,431.63,432.25,1700.0,427.4115,428.4311,427.2729,427.8866,1700.0
2023-09-07 10:10:00,431.54,432.99,431.54,432.99,1059.0,427.1838,428.6191,427.1838,428.6191,1059.0
2023-09-07 10:15:00,432.93,433.05,432.93,433.05,200.0,428.5598,428.6785,428.5598,428.6785,200.0
2023-09-07 10:20:00,433.21,434.19,433.21,434.05,2240.0,428.8369,429.807,428.8369,429.6684,2240.0
2023-09-07 10:25:00,433.77,435.02,433.77,434.32,1220.0,429.3913,430.6287,429.3913,429.9357,1220.0
2023-09-07 10:30:00,434.57,435.03,434.26,434.62,1965.0,430.1832,430.6386,429.8763,430.2327,1965.0
2023-09-07 10:35:00,434.69,435.46,434.69,435.43,1000.0,430.302,431.0642,430.302,431.0345,1000.0
2023-09-07 10:40:00,435.67,436.18,435.67,435.69,615.0,431.2721,431.7769,431.2721,431.2919,615.0
2023-09-07 10:45:00,435.82,435.91,435.7,435.91,400.0,431.4206,431.5097,431.3018,431.5097,400.0
2023-09-07 10:50:00,435.27,435.27,434.75,434.75,900.0,430.8761,430.8761,430.3614,430.3614,900.0
2023-09-07 10:55:00,434.73,434.73,434.19,434.19,500.0,430.3416,430.3416,429.807,429.807,500.0
2023-09-07 11:00:00,434.59,434.61,433.93,433.93,709.0,430.203,430.2228,429.5497,429.5497,709.0
2023-09-07 11:05:00,433.61,434.35,433.61,434.35,2035.0,429.2329,429.9654,429.2329,429.9654,2035.0
2023-09-07 11:10:00,434.75,435.01,434.45,435.0,2025.0,430.3614,430.6188,430.0644,430.6089,2025.0
2023-09-07 11:15:00,434.71,434.71,434.05,434.06,503.0,430.3218,430.3218,429.6684,429.6783,503.0
2023-09-07 11:20:00,434.49,434.91,434.23,434.91,1400.0,430.104,430.5198,429.8466,430.5198,1400.0
2023-09-07 11:25:00,434.66,434.91,434.51,434.52,555.0,430.2723,430.5198,430.1238,430.1337,555.0
2023-09-07 11:30:00,434.19,435.02,433.89,434.71,1528.0,429.807,430.6287,429.5101,430.3218,1528.0
2023-09-07 11:35:00,435.24,435.24,434.25,434.25,300.0,430.8464,430.8464,429.8664,429.8664,300.0
2023-09-07 11:40:00,434.68,434.99,434.13,434.14,3625.0,430.2921,430.599,429.7476,429.7575,3625.0
2023-09-07 11:45:00,434.24,434.24,433.38,433.8,5720.0,429.8565,429.8565,429.0052,429.421,5720.0
2023-09-07 11:50:00,433.4,433.4,432.71,432.72,800.0,429.025,429.025,428.342,428.3519,800.0
2023-09-07 11:55:00,432.54,433.0,432.54,432.7,500.0,428.1737,428.629,428.1737,428.3321,500.0
2023-09-07 12:00:00,432.94,434.07,432.93,434.07,2606.0,428.5697,429.6882,428.5598,429.6882,2606.0
2023-09-07 12:05:00,434.63,435.02,434.62,434.72,352.0,430.2426,430.6287,430.2327,430.3317,352.0
2023-09-07 12:10:00,434.33,434.7,434.3,434.7,600.0,429.9456,430.3119,429.9159,430.3119,600.0
2023-09-07 12:15:00,435.17,435.68,435.14,435.68,1311.0,430.7771,431.282,430.7474,431.282,1311.0
2023-09-07 12:20:00,435.68,435.93,435.54,435.9,1200.0,431.282,431.5295,431.1434,431.4998,1200.0
2023-09-07 12:25:00,435.62,436.75,435.61,435.83,2835.0,431.2226,432.3412,431.2127,431.4305,2835.0
2023-09-07 12:30:00,435.93,435.93,435.58,435.58,794.0,431.5295,431.5295,431.183,431.183,794.0
2023-09-07 12:35:00,435.71,435.71,435.71,435.71,100.0,431.3117,431.3117,431.3117,431.3117,100.0
2023-09-07 12:40:00,435.23,435.31,435.13,435.25,678.0,430.8365,430.9157,430.7375,430.8563,678.0
2023-09-07 12:45:00,435.24,435.72,435.24,435.72,200.0,430.8464,431.3216,430.8464,431.3216,200.0
2023-09-07 12:50:00,435.31,435.36,434.88,435.06,1539.0,430.9157,430.9652,430.4901,430.6682,1539.0
2023-09-07 12:55:00,434.69,435.09,434.48,435.09,1666.0,430.302,430.6979,430.0941,430.6979,1666.0
2023-09-07 13:00:00,435.21,435.31,435.03,435.31,739.0,430.8167,430.9157,430.6386,430.9157,739.0
2023-09-07 13:05:00,435.76,436.01,435.54,435.63,804.0,431.3612,431.6087,431.1434,431.2325,804.0
2023-09-07 13:10:00,435.63,435.63,435.63,435.63,0.0,431.2325,431.2325,431.2325,431.2325,0.0
2023-09-07 13:15:00,435.57,436.34,435.51,436.34,739.0,431.1731,431.9353,431.1137,431.9353,739.0
2023-09-07 13:20:00,436.43,436.75,436.26,436.75,578.0,432.0244,432.3412,431.8561,432.3412,578.0
2023-09-07 13:25:00,436.62,436.62,435.81,435.98,700.0,432.2125,432.2125,431.4107,431.579,700.0
2023-09-07 13:30:00,436.02,436.57,435.99,436.57,1119.0,431.6186,432.163,431.5889,432.163,1119.0
2023-09-07 13:35:00,436.56,436.59,435.88,435.88,600.0,432.1531,432.1828,431.48,431.48,600.0
2023-09-07 13:40:00,436.25,437.05,436.05,436.49,1430.0,431.8462,432.6382,431.6483,432.0838,1430.0
2023-09-07 13:45:00,436.49,436.49,436.49,436.49,0.0,432.0838,432.0838,432.0838,432.0838,0.0
2023-09-07 13:50:00,436.18,436.46,435.87,436.46,2382.0,431.7769,432.0541,431.4701,432.0541,2382.0
2023-09-07 13:55:00,436.48,437.18,436.47,436.87,700.0,432.0739,432.7668,432.064,432.46,700.0
2023-09-07 14:00:00,436.95,437.15,436.79,436.81,1100.0,432.5392,432.7372,432.3808,432.4006,1100.0
2023-09-07 14:05:00,436.81,436.81,436.81,436.81,0.0,432.4006,432.4006,432.4006,432.4006,0.0
2023-09-07 14:10:00,437.0,437.01,437.0,437.0,100.0,432.5887,432.5986,432.5887,432.5887,100.0
2023-09-07 14:15:00,437.04,437.12,436.81,436.93,2446.0,432.6283,432.7075,432.4006,432.5194,2446.0
2023-09-07 14:20:00,436.29,436.3,436.18,436.18,300.0,431.8858,431.8957,431.7769,431.7769,300.0
2023-09-07 14:25:00,436.12,436.12,435.24,435.42,1000.0,431.7175,431.7175,430.8464,431.0246,1000.0
2023-09-07 14:30:00,435.27,436.63,435.27,436.63,2470.0,430.8761,432.2224,430.8761,432.2224,2470.0
2023-09-07 14:35:00,436.79,437.01,436.28,436.28,1761.0,432.3808,432.5986,431.8759,431.8759,1761.0
2023-09-07 14:40:00,436.63,436.63,436.62,436.63,100.0,432.2224,432.2224,432.2125,432.2224,100.0
2023-09-07 14:45:00,436.63,437.27,436.48,436.48,6058.0,432.2224,432.8559,432.0739,432.0739,6058.0
2023-09-07 14:50:00,436.71,437.0,436.71,436.87,1011.0,432.3016,432.5887,432.3016,432.46,1011.0
2023-09-07 14:55:00,436.91,437.49,436.91,437.49,2863.0,432.4996,433.0737,432.4996,433.0737,2863.0
2023-09-07 15:00:00,437.71,438.04,437.65,437.83,1200.0,433.2915,433.6182,433.2321,433.4103,1200.0
2023-09-07 15:05:00,437.82,438.25,437.82,438.25,1204.0,433.4004,433.826,433.4004,433.826,1204.0
2023-09-07 15:10:00,438.45,438.66,438.33,438.43,2890.0,434.024,434.2319,433.9052,434.0042,2890.0
2023-09-07 15:15:00,438.5,438.51,437.87,438.39,2804.0,434.0735,434.0834,433.4499,433.9646,2804.0
2023-09-07 15:20:00,438.21,438.52,437.59,437.6,1604.0,433.7865,434.0933,433.1727,433.1826,1604.0
2023-09-07 15:25:00,437.17,437.59,436.92,436.92,1735.0,432.757,433.1727,432.5095,432.5095,1735.0
2023-09-07 15:30:00,437.14,437.14,436.35,436.42,1913.0,432.7273,432.7273,431.9452,432.0145,1913.0
2023-09-07 15:35:00,436.37,436.59,435.96,436.59,1938.0,431.965,432.1828,431.5592,432.1828,1938.0
2023-09-07 15:40:00,436.5,437.07,436.37,437.07,3116.0,432.0937,432.658,431.965,432.658,3116.0
2023-09-07 15:45:00,437.13,437.15,436.46,436.85,4132.0,432.7174,432.7372,432.0541,432.4402,4132.0
2023-09-07 15:50:00,437.09,437.4,436.41,437.31,8513.0,432.6778,432.9846,432.0046,432.8955,8513.0
2023-09-07 15:55:00,437.07,438.12,436.67,437.5,19903.0,432.658,433.6974,432.262,433.0836,19903.0
2023-09-08 09:30:00,436.62,436.62,436.61,436.62,1990.0,432.2125,432.2125,432.2026,432.2125,1990.0
2023-09-08 09:35:00,438.0,438.95,435.91,437.13,16336.0,433.5786,434.519,431.5097,432.7174,16336.0
2023-09-08 09:40:00,437.07,438.83,436.15,436.83,2400.0,432.658,434.4002,431.7472,432.4204,2400.0
2023-09-08 09:45:00,436.09,439.25,436.08,439.25,1844.0,431.6879,434.816,431.678,434.816,1844.0
2023-09-08 09:50:00,439.25,439.25,437.99,439.25,800.0,434.816,434.816,433.5687,434.816,800.0
2023-09-08 09:55:00,438.63,439.68,438.62,439.68,300.0,434.2022,435.2416,434.1923,435.2416,300.0
2023-09-08 10:00:00,440.03,440.65,440.03,440.65,300.0,435.5881,436.2018,435.5881,436.2018,300.0
2023-09-08 10:05:00,440.39,440.39,440.39,440.39,100.0,435.9444,435.9444,435.9444,435.9444,100.0
2023-09-08 10:10:00,441.12,441.81,440.49,441.28,1207.0,436.6671,437.3501,436.0434,436.8255,1207.0
2023-09-08 10:15:00,441.56,441.56,440.68,440.92,800.0,437.1026,437.1026,436.2315,436.4691,800.0
2023-09-08 10:20:00,439.54,439.54,439.0,439.41,2820.0,435.103,435.103,434.5685,434.9743,2820.0
2023-09-08 10:25:00,439.65,439.95,439.65,439.89,2100.0,435.2119,435.5089,435.2119,435.4495,2100.0
2023-09-08 10:30:00,439.99,440.93,439.98,440.31,1400.0,435.5485,436.479,435.5386,435.8653,1400.0
2023-09-08 10:35:00,440.55,441.01,440.02,440.51,1600.0,436.1028,436.5582,435.5782,436.0632,1600.0
2023-09-08 10:40:00,439.62,439.83,438.96,438.97,805.0,435.1822,435.3901,434.5289,434.5388,805.0
2023-09-08 10:45:00,439.23,439.23,438.47,438.49,300.0,434.7962,434.7962,434.0438,434.0636,300.0
2023-09-08 10:50:00,438.44,439.1,438.44,439.1,500.0,434.0141,434.6675,434.0141,434.6675,500.0
2023-09-08 10:55:00,439.09,439.09,438.43,438.55,2500.0,434.6576,434.6576,434.0042,434.123,2500.0
2023-09-08 11:00:00,438.88,439.19,438.88,439.19,506.0,434.4497,434.7566,434.4497,434.7566,506.0
2023-09-08 11:05:00,439.67,439.67,439.25,439.25,363.0,435.2317,435.2317,434.816,434.816,363.0
2023-09-08 11:10:00,439.47,440.76,439.46,440.74,500.0,435.0337,436.3107,435.0238,436.2909,500.0
2023-09-08 11:15:00,440.65,440.65,440.05,440.05,600.0,436.2018,436.2018,435.6079,435.6079,600.0
2023-09-08 11:20:00,440.14,440.14,440.14,440.14,100.0,435.697,435.697,435.697,435.697,100.0
2023-09-08 11:25:00,439.51,440.19,439.51,440.06,950.0,435.0733,435.7465,435.0733,435.6178,950.0
2023-09-08 11:30:00,440.61,441.39,440.47,441.23,1536.0,436.1622,436.9344,436.0236,436.776,1536.0
2023-09-08 11:35:00,441.37,441.92,441.37,441.92,300.0,436.9146,437.459,436.9146,437.459,300.0
2023-09-08 11:40:00,441.37,441.37,441.37,441.37,100.0,436.9146,436.9146,436.9146,436.9146,100.0
2023-09-08 11:45:00,440.87,441.66,440.87,441.0,2019.0,436.4196,437.2016,436.4196,436.5483,2019.0
2023-09-08 11:50:00,440.84,441.67,440.84,441.39,1800.0,436.3899,437.2115,436.3899,436.9344,1800.0
2023-09-08 11:55:00,440.86,441.39,440.86,441.16,300.0,436.4097,436.9344,436.4097,436.7067,300.0
2023-09-08 12:00:00,440.63,440.94,440.31,440.83,1000.0,436.182,436.4889,435.8653,436.38,1000.0
2023-09-08 12:05:00,440.83,440.83,440.83,440.83,0.0,436.38,436.38,436.38,436.38,0.0
2023-09-08 12:10:00,440.83,440.83,440.83,440.83,0.0,436.38,436.38,436.38,436.38,0.0
2023-09-08 12:15:00,440.88,440.88,440.88,440.88,200.0,436.4295,436.4295,436.4295,436.4295,200.0
2023-09-08 12:20:00,441.42,441.59,441.08,441.59,744.0,436.964,437.1323,436.6275,437.1323,744.0
2023-09-08 12:25:00,441.01,441.3,440.36,440.36,638.0,436.5582,436.8453,435.9147,435.9147,638.0
2023-09-08 12:30:00,440.23,440.59,440.23,440.28,427.0,435.7861,436.1424,435.7861,435.8356,427.0
2023-09-08 12:35:00,440.28,440.28,440.28,440.28,0.0,435.8356,435.8356,435.8356,435.8356,0.0
2023-09-08 12:40:00,440.77,440.91,440.59,440.74,518.0,436.3206,436.4592,436.1424,436.2909,518.0
2023-09-08 12:45:00,440.72,440.74,439.76,439.77,600.0,436.2711,436.2909,435.3208,435.3307,600.0
2023-09-08 12:50:00,439.81,439.81,439.81,439.81,100.0,435.3703,435.3703,435.3703,435.3703,100.0
2023-09-08 12:55:00,439.89,439.89,439.06,439.06,300.0,435.4495,435.4495,434.6279,434.6279,300.0
2023-09-08 13:00:00,439.69,440.6,439.69,440.6,700.0,435.2515,436.1523,435.2515,436.1523,700.0
2023-09-08 13:05:00,440.6,440.6,440.6,440.6,0.0,436.1523,436.1523,436.1523,436.1523,0.0
2023-09-08 13:10:00,440.75,440.75,440.39,440.55,524.0,436.3008,436.3008,435.9444,436.1028,524.0
2023-09-08 13:15:00,440.55,440.55,440.55,440.55,0.0,436.1028,436.1028,436.1028,436.1028,0.0
2023-09-08 13:20:00,440.96,441.29,440.96,441.25,400.0,436.5087,436.8354,436.5087,436.7958,400.0
2023-09-08 13:25:00,440.59,440.93,440.54,440.93,925.0,436.1424,436.479,436.0929,436.479,925.0
2023-09-08 13:30:00,441.17,441.17,441.17,441.17,100.0,436.7166,436.7166,436.7166,436.7166,100.0
2023-09-08 13:35:00,441.79,441.79,441.78,441.79,178.0,437.3303,437.3303,437.3204,437.3303,178.0
2023-09-08 13:40:00,441.12,441.24,440.95,441.0,676.0,436.6671,436.7859,436.4988,436.5483,676.0
2023-09-08 13:45:00,441.13,442.56,441.13,441.87,1100.0,436.677,438.0925,436.677,437.4095,1100.0
2023-09-08 13:50:00,441.92,441.93,441.1,441.21,360.0,437.459,437.4689,436.6473,436.7562,360.0
2023-09-08 13:55:00,440.07,440.08,440.07,440.07,100.0,435.6277,435.6376,435.6277,435.6277,100.0
2023-09-08 14:00:00,441.11,441.11,441.02,441.02,200.0,436.6572,436.6572,436.5681,436.5681,200.0
2023-09-08 14:05:00,441.0,441.22,441.0,441.22,700.0,436.5483,436.7661,436.5483,436.7661,700.0
2023-09-08 14:10:00,440.85,440.85,439.71,439.71,600.0,436.3998,436.3998,435.2713,435.2713,600.0
2023-09-08 14:15:00,439.71,439.71,439.7,439.71,300.0,435.2713,435.2713,435.2614,435.2713,300.0
2023-09-08 14:20:00,439.52,439.95,439.44,439.94,500.0,435.0832,435.5089,435.004,435.499,500.0
2023-09-08 14:25:00,440.13,440.13,440.13,440.13,100.0,435.6871,435.6871,435.6871,435.6871,100.0
2023-09-08 14:30:00,439.62,439.62,439.12,439.12,985.0,435.1822,435.1822,434.6873,434.6873,985.0
2023-09-08 14:35:00,439.03,439.09,439.03,439.09,300.0,434.5982,434.6576,434.5982,434.6576,300.0
2023-09-08 14:40:00,439.59,439.68,439.59,439.68,423.0,435.1525,435.2416,435.1525,435.2416,423.0
2023-09-08 14:45:00,439.13,439.13,439.13,439.13,200.0,434.6972,434.6972,434.6972,434.6972,200.0
2023-09-08 14:50:00,439.38,439.84,439.24,439.24,700.0,434.9446,435.4,434.8061,434.8061,700.0
2023-09-08 14:55:00,439.18,439.18,439.18,439.18,100.0,434.7467,434.7467,434.7467,434.7467,100.0
2023-09-08 15:00:00,438.68,438.98,438.68,438.84,1192.0,434.2517,434.5487,434.2517,434.4101,1192.0
2023-09-08 15:05:00,438.67,439.28,438.67,439.05,600.0,434.2418,434.8457,434.2418,434.618,600.0
2023-09-08 15:10:00,438.54,438.65,438.45,438.46,849.0,434.1131,434.222,434.024,434.0339,849.0
2023-09-08 15:15:00,438.76,438.78,438.7,438.7,399.0,434.3309,434.3507,434.2715,434.2715,399.0
2023-09-08 15:20:00,438.79,438.96,438.64,438.86,1310.0,434.3606,434.5289,434.2121,434.4299,1310.0
2023-09-08 15:25:00,438.63,438.83,438.63,438.83,1095.0,434.2022,434.4002,434.2022,434.4002,1095.0
2023-09-08 15:30:00,438.7,439.24,438.7,438.98,1744.0,434.2715,434.8061,434.2715,434.5487,1744.0
2023-09-08 15:35:00,438.94,438.94,438.69,438.87,1369.0,434.5091,434.5091,434.2616,434.4398,1369.0
2023-09-08 15:40:00,439.08,439.08,438.69,439.0,1317.0,434.6477,434.6477,434.2616,434.5685,1317.0
2023-09-08 15:45:00,439.0,439.36,438.27,438.27,4291.0,434.5685,434.9248,433.8458,433.8458,4291.0
2023-09-08 15:50:00,438.18,438.68,437.46,438.42,8097.0,433.7568,434.2517,433.044,433.9943,8097.0
2023-09-08 15:55:00,438.66,439.06,437.85,438.23,15527.0,434.2319,434.6279,433.4301,433.8063,15527.0
2023-09-11 09:30:00,441.71,441.82,441.71,441.82,1699.0,437.2511,437.36,437.2511,437.36,1699.0
2023-09-11 09:35:00,440.6,440.6,439.84,439.89,1000.0,436.1523,436.1523,435.4,435.4495,1000.0
2023-09-11 09:40:00,438.48,439.77,438.11,439.24,1100.0,434.0537,435.3307,433.6875,434.8061,1100.0
2023-09-11 09:45:00,440.25,440.25,438.21,439.66,3612.0,435.8059,435.8059,433.7865,435.2218,3612.0
2023-09-11 09:50:00,438.09,439.18,438.09,438.51,1150.0,433.6677,434.7467,433.6677,434.0834,1150.0
2023-09-11 09:55:00,438.01,438.54,438.01,438.52,1710.0,433.5885,434.1131,433.5885,434.0933,1710.0
2023-09-11 10:00:00,437.89,438.25,436.36,436.51,1627.0,433.4697,433.826,431.9551,432.1036,1627.0
2023-09-11 10:05:00,436.53,437.44,436.53,437.44,1118.0,432.1234,433.0242,432.1234,433.0242,1118.0
2023-09-11 10:10:00,437.45,437.77,437.33,437.33,800.0,433.0341,433.3509,432.9153,432.9153,800.0
2023-09-11 10:15:00,436.7,437.27,436.7,436.81,400.0,432.2917,432.8559,432.2917,432.4006,400.0
2023-09-11 10:20:00,437.19,437.51,436.81,437.21,2480.0,432.7767,433.0935,432.4006,432.7965,2480.0
2023-09-11 10:25:00,437.54,438.3,437.54,438.14,1353.0,433.1232,433.8755,433.1232,433.7172,1353.0
2023-09-11 10:30:00,438.18,438.18,436.56,436.56,994.0,433.7568,433.7568,432.1531,432.1531,994.0
2023-09-11 10:35:00,436.56,436.56,436.56,436.56,0.0,432.1531,432.1531,432.1531,432.1531,0.0
2023-09-11 10:40:00,436.91,437.34,436.91,437.34,632.0,432.4996,432.9252,432.4996,432.9252,632.0
2023-09-11 10:45:00,437.46,437.46,436.8,436.81,502.0,433.044,433.044,432.3907,432.4006,502.0
2023-09-11 10:50:00,436.79,437.21,436.48,436.53,1120.0,432.3808,432.7965,432.0739,432.1234,1120.0
2023-09-11 10:55:00,436.5,436.51,435.53,435.54,1700.0,432.0937,432.1036,431.1335,431.1434,1700.0
2023-09-11 11:00:00,435.11,435.11,435.11,435.11,100.0,430.7177,430.7177,430.7177,430.7177,100.0
2023-09-11 11:05:00,435.35,435.35,434.98,434.98,720.0,430.9553,430.9553,430.5891,430.5891,720.0
2023-09-11 11:10:00,435.05,435.33,434.5,435.33,1742.0,430.6584,430.9355,430.1139,430.9355,1742.0
2023-09-11 11:15:00,435.9,435.9,435.62,435.67,1501.0,431.4998,431.4998,431.2226,431.2721,1501.0
2023-09-11 11:20:00,435.43,435.43,435.09,435.1,400.0,431.0345,431.0345,430.6979,430.7078,400.0
2023-09-11 11:25:00,435.23,435.51,435.23,435.51,250.0,430.8365,431.1137,430.8365,431.1137,250.0
2023-09-11 11:30:00,435.47,435.8,435.33,435.36,740.0,431.0741,431.4008,430.9355,430.9652,740.0
2023-09-11 11:35:00,435.4,435.74,435.23,435.74,1773.0,431.0048,431.3414,430.8365,431.3414,1773.0
2023-09-11 11:40:00,435.01,435.01,434.79,434.85,1039.0,430.6188,430.6188,430.401,430.4604,1039.0
2023-09-11 11:45:00,434.6,435.69,434.6,435.63,770.0,430.2129,431.2919,430.2129,431.2325,770.0
2023-09-11 11:50:00,436.05,436.06,436.05,436.05,100.0,431.6483,431.6582,431.6483,431.6483,100.0
2023-09-11 11:55:00,436.05,436.05,435.75,435.75,201.0,431.6483,431.6483,431.3513,431.3513,201.0
2023-09-11 12:00:00,435.67,435.69,435.3,435.31,729.0,431.2721,431.2919,430.9058,430.9157,729.0
2023-09-11 12:05:00,435.53,436.14,435.26,436.14,935.0,431.1335,431.7373,430.8662,431.7373,935.0
2023-09-11 12:10:00,436.3,436.8,436.29,436.54,4535.0,431.8957,432.3907,431.8858,432.1333,4535.0
2023-09-11 12:15:00,436.32,437.49,436.32,436.94,4901.0,431.9155,433.0737,431.9155,432.5293,4901.0
2023-09-11 12:20:00,437.14,437.77,437.14,437.77,400.0,432.7273,433.3509,432.7273,433.3509,400.0
2023-09-11 12:25:00,437.79,437.79,437.78,437.79,100.0,433.3707,433.3707,433.3608,433.3707,100.0
2023-09-11 12:30:00,437.57,437.68,437.57,437.68,300.0,433.1529,433.2618,433.1529,433.2618,300.0
2023-09-11 12:35:00,437.66,437.72,437.64,437.65,519.0,433.242,433.3014,433.2222,433.2321,519.0
2023-09-11 12:40:00,437.14,437.64,437.14,437.63,1004.0,432.7273,433.2222,432.7273,433.2123,1004.0
2023-09-11 12:45:00,437.59,437.73,437.4,437.71,600.0,433.1727,433.3113,432.9846,433.2915,600.0
2023-09-11 12:50:00,437.69,438.06,437.31,437.5,1852.0,433.2717,433.638,432.8955,433.0836,1852.0
2023-09-11 12:55:00,437.58,437.63,437.44,437.63,449.0,433.1628,433.2123,433.0242,433.2123,449.0
2023-09-11 13:00:00,437.65,437.65,437.65,437.65,100.0,433.2321,433.2321,433.2321,433.2321,100.0
2023-09-11 13:05:00,437.43,438.16,437.42,438.16,749.0,433.0143,433.737,433.0044,433.737,749.0
2023-09-11 13:10:00,438.94,439.53,438.94,439.53,7401.0,434.5091,435.0931,434.5091,435.0931,7401.0
2023-09-11 13:15:00,439.76,439.81,439.76,439.81,300.0,435.3208,435.3703,435.3208,435.3703,300.0
2023-09-11 13:20:00,440.07,440.07,440.07,440.07,100.0,435.6277,435.6277,435.6277,435.6277,100.0
2023-09-11 13:25:00,440.11,440.11,440.11,440.11,100.0,435.6673,435.6673,435.6673,435.6673,100.0
2023-09-11 13:30:00,440.14,440.14,439.31,439.45,900.0,435.697,435.697,434.8753,435.0139,900.0
2023-09-11 13:35:00,439.1,439.12,439.1,439.12,400.0,434.6675,434.6873,434.6675,434.6873,400.0
2023-09-11 13:40:00,439.41,439.41,439.25,439.29,400.0,434.9743,434.9743,434.816,434.8555,400.0
2023-09-11 13:45:00,438.68,438.68,438.27,438.27,400.0,434.2517,434.2517,433.8458,433.8458,400.0
2023-09-11 13:50:00,438.27,438.27,438.27,438.27,0.0,433.8458,433.8458,433.8458,433.8458,0.0
2023-09-11 13:55:00,438.52,438.54,438.07,438.07,505.0,434.0933,434.1131,433.6479,433.6479,505.0
2023-09-11 14:00:00,438.54,438.54,438.54,438.54,103.0,434.1131,434.1131,434.1131,434.1131,103.0
2023-09-11 14:05:00,438.03,438.3,438.02,438.3,400.0,433.6083,433.8755,433.5984,433.8755,400.0
2023-09-11 14:10:00,438.3,438.3,438.3,438.3,0.0,433.8755,433.8755,433.8755,433.8755,0.0
2023-09-11 14:15:00,438.66,438.66,438.59,438.59,415.0,434.2319,434.2319,434.1626,434.1626,415.0
2023-09-11 14:20:00,438.42,438.53,438.42,438.53,304.0,433.9943,434.1032,433.9943,434.1032,304.0
2023-09-11 14:25:00,438.47,438.47,438.31,438.31,500.0,434.0438,434.0438,433.8854,433.8854,500.0
2023-09-11 14:30:00,438.43,438.79,438.43,438.45,445.0,434.0042,434.3606,434.0042,434.024,445.0
2023-09-11 14:35:00,438.46,438.77,438.45,438.77,300.0,434.0339,434.3408,434.024,434.3408,300.0
2023-09-11 14:40:00,438.77,438.95,438.77,438.95,502.0,434.3408,434.519,434.3408,434.519,502.0
2023-09-11 14:45:00,438.54,438.54,438.2,438.2,300.0,434.1131,434.1131,433.7766,433.7766,300.0
2023-09-11 14:50:00,438.21,438.29,438.21,438.29,200.0,433.7865,433.8656,433.7865,433.8656,200.0
2023-09-11 14:55:00,438.27,438.27,438.21,438.21,300.0,433.8458,433.8458,433.7865,433.7865,300.0
2023-09-11 15:00:00,438.2,438.2,438.19,438.2,229.0,433.7766,433.7766,433.7667,433.7766,229.0
2023-09-11 15:05:00,437.84,438.25,437.75,438.25,1401.0,433.4202,433.826,433.3311,433.826,1401.0
2023-09-11 15:10:00,438.07,438.47,437.89,438.18,617.0,433.6479,434.0438,433.4697,433.7568,617.0
2023-09-11 15:15:00,437.87,437.87,437.87,437.87,200.0,433.4499,433.4499,433.4499,433.4499,200.0
2023-09-11 15:20:00,438.29,438.9,438.29,438.9,1839.0,433.8656,434.4695,433.8656,434.4695,1839.0
2023-09-11 15:25:00,438.44,438.61,438.44,438.61,300.0,434.0141,434.1824,434.0141,434.1824,300.0
2023-09-11 15:30:00,438.37,439.04,438.37,439.04,1006.0,433.9448,434.6081,433.9448,434.6081,1006.0
2023-09-11 15:35:00,438.59,438.92,438.58,438.86,600.0,434.1626,434.4893,434.1527,434.4299,600.0
2023-09-11 15:40:00,438.9,439.04,438.61,438.82,900.0,434.4695,434.6081,434.1824,434.3903,900.0
2023-09-11 15:45:00,438.84,439.46,438.77,439.25,2200.0,434.4101,435.0238,434.3408,434.816,2200.0
2023-09-11 15:50:00,439.31,439.32,438.22,438.42,5282.0,434.8753,434.8852,433.7964,433.9943,5282.0
2023-09-11 15:55:00,438.81,439.23,437.95,439.07,13288.0,434.3804,434.7962,433.5291,434.6378,13288.0
2023-09-12 09:30:00,436.09,436.24,436.09,436.24,2271.0,431.6879,431.8363,431.6879,431.8363,2271.0
2023-09-12 09:35:00,435.68,435.72,434.55,434.55,689.0,431.282,431.3216,430.1634,430.1634,689.0
2023-09-12 09:40:00,435.61,435.61,435.6,435.61,200.0,431.2127,431.2127,431.2028,431.2127,200.0
2023-09-12 09:45:00,434.05,434.7,433.8,434.05,1391.0,429.6684,430.3119,429.421,429.6684,1391.0
2023-09-12 09:50:00,433.07,434.33,432.6,434.33,2513.0,428.6983,429.9456,428.2331,429.9456,2513.0
2023-09-12 09:55:00,433.81,434.23,433.81,434.23,200.0,429.4309,429.8466,429.4309,429.8466,200.0
2023-09-12 10:00:00,435.16,437.35,435.16,437.3,2479.0,430.7672,432.9351,430.7672,432.8856,2479.0
2023-09-12 10:05:00,436.85,437.68,436.48,437.68,2300.0,432.4402,433.2618,432.0739,433.2618,2300.0
2023-09-12 10:10:00,438.26,439.29,438.12,439.06,2802.0,433.8359,434.8555,433.6974,434.6279,2802.0
2023-09-12 10:15:00,438.65,439.03,438.26,438.37,500.0,434.222,434.5982,433.8359,433.9448,500.0
2023-09-12 10:20:00,437.9,437.9,437.28,437.54,800.0,433.4796,433.4796,432.8658,433.1232,800.0
2023-09-12 10:25:00,437.38,437.38,437.38,437.38,100.0,432.9648,432.9648,432.9648,432.9648,100.0
2023-09-12 10:30:00,437.35,437.65,436.81,437.62,1701.0,432.9351,433.2321,432.4006,433.2024,1701.0
2023-09-12 10:35:00,437.62,437.62,437.62,437.62,0.0,433.2024,433.2024,433.2024,433.2024,0.0
2023-09-12 10:40:00,437.54,437.54,436.9,436.9,500.0,433.1232,433.1232,432.4897,432.4897,500.0
2023-09-12 10:45:00,437.54,437.54,436.79,436.79,200.0,433.1232,433.1232,432.3808,432.3808,200.0
2023-09-12 10:50:00,435.43,436.3,435.43,436.3,1200.0,431.0345,431.8957,431.0345,431.8957,1200.0
2023-09-12 10:55:00,435.92,436.44,435.73,435.87,1800.0,431.5196,432.0343,431.3315,431.4701,1800.0
2023-09-12 11:00:00,435.88,436.03,435.34,435.35,1677.0,431.48,431.6285,430.9454,430.9553,1677.0
2023-09-12 11:05:00,435.75,437.06,435.75,435.99,4123.0,431.3513,432.6481,431.3513,431.5889,4123.0
2023-09-12 11:10:00,436.22,436.22,434.91,434.91,400.0,431.8165,431.8165,430.5198,430.5198,400.0
2023-09-12 11:15:00,435.14,435.14,435.14,435.14,119.0,430.7474,430.7474,430.7474,430.7474,119.0
2023-09-12 11:20:00,435.38,435.38,434.43,434.43,300.0,430.985,430.985,430.0446,430.0446,300.0
2023-09-12 11:25:00,434.43,434.43,434.43,434.43,0.0,430.0446,430.0446,430.0446,430.0446,0.0
2023-09-12 11:30:00,434.77,434.77,434.2,434.25,803.0,430.3812,430.3812,429.8169,429.8664,803.0
2023-09-12 11:35:00,434.17,434.17,434.17,434.17,145.0,429.7872,429.7872,429.7872,429.7872,145.0
2023-09-12 11:40:00,434.25,434.39,434.23,434.31,500.0,429.8664,430.005,429.8466,429.9258,500.0
2023-09-12 11:45:00,434.05,434.05,434.05,434.05,100.0,429.6684,429.6684,429.6684,429.6684,100.0
2023-09-12 11:50:00,434.62,435.01,434.51,434.51,700.0,430.2327,430.6188,430.1238,430.1238,700.0
2023-09-12 11:55:00,434.77,435.79,434.68,435.65,1232.0,430.3812,431.3909,430.2921,431.2523,1232.0
2023-09-12 12:00:00,435.8,436.15,435.79,436.15,200.0,431.4008,431.7472,431.3909,431.7472,200.0
2023-09-12 12:05:00,436.15,436.15,436.15,436.15,0.0,431.7472,431.7472,431.7472,431.7472,0.0
2023-09-12 12:10:00,436.69,436.69,436.17,436.28,502.0,432.2818,432.2818,431.767,431.8759,502.0
2023-09-12 12:15:00,436.28,436.28,436.28,436.28,0.0,431.8759,431.8759,431.8759,431.8759,0.0
2023-09-12 12:20:00,436.28,436.28,436.27,436.28,100.0,431.8759,431.8759,431.866,431.8759,100.0
2023-09-12 12:25:00,436.31,436.31,436.31,436.31,100.0,431.9056,431.9056,431.9056,431.9056,100.0
2023-09-12 12:30:00,436.31,436.31,436.31,436.31,0.0,431.9056,431.9056,431.9056,431.9056,0.0
2023-09-12 12:35:00,436.77,436.91,436.77,436.91,200.0,432.361,432.4996,432.361,432.4996,200.0
2023-09-12 12:40:00,436.75,436.93,436.6,436.93,500.0,432.3412,432.5194,432.1927,432.5194,500.0
2023-09-12 12:45:00,437.37,437.4,436.72,436.73,1300.0,432.9549,432.9846,432.3115,432.3214,1300.0
2023-09-12 12:50:00,436.89,436.89,436.89,436.89,100.0,432.4798,432.4798,432.4798,432.4798,100.0
2023-09-12 12:55:00,436.46,436.46,436.45,436.46,2200.0,432.0541,432.0541,432.0442,432.0541,2200.0
2023-09-12 13:00:00,436.02,436.02,436.02,436.02,113.0,431.6186,431.6186,431.6186,431.6186,113.0
2023-09-12 13:05:00,436.49,436.56,436.49,436.56,300.0,432.0838,432.1531,432.0838,432.1531,300.0
2023-09-12 13:10:00,436.87,436.87,436.87,436.87,100.0,432.46,432.46,432.46,432.46,100.0
2023-09-12 13:15:00,436.97,436.97,436.39,436.83,600.0,432.559,432.559,431.9848,432.4204,600.0
2023-09-12 13:20:00,437.0,437.76,437.0,437.75,1160.0,432.5887,433.341,432.5887,433.3311,1160.0
2023-09-12 13:25:00,437.75,437.75,437.75,437.75,0.0,433.3311,433.3311,433.3311,433.3311,0.0
2023-09-12 13:30:00,437.72,439.09,437.71,439.08,1400.0,433.3014,434.6576,433.2915,434.6477,1400.0
2023-09-12 13:35:00,438.63,438.81,438.59,438.6,600.0,434.2022,434.3804,434.1626,434.1725,600.0
2023-09-12 13:40:00,438.63,438.63,438.0,438.11,1630.0,434.2022,434.2022,433.5786,433.6875,1630.0
2023-09-12 13:45:00,438.16,438.33,437.48,438.0,1112.0,433.737,433.9052,433.0638,433.5786,1112.0
2023-09-12 13:50:00,437.64,437.64,437.64,437.64,145.0,433.2222,433.2222,433.2222,433.2222,145.0
2023-09-12 13:55:00,438.34,438.34,438.18,438.22,702.0,433.9151,433.9151,433.7568,433.7964,702.0
2023-09-12 14:00:00,438.12,438.37,438.12,438.19,415.0,433.6974,433.9448,433.6974,433.7667,415.0
2023-09-12 14:05:00,438.1,438.2,437.81,437.81,300.0,433.6776,433.7766,433.3905,433.3905,300.0
2023-09-12 14:10:00,438.35,438.49,438.27,438.49,638.0,433.925,434.0636,433.8458,434.0636,638.0
2023-09-12 14:15:00,438.65,438.83,438.15,438.4,1380.0,434.222,434.4002,433.7271,433.9745,1380.0
2023-09-12 14:20:00,438.61,438.9,438.38,438.9,600.0,434.1824,434.4695,433.9547,434.4695,600.0
2023-09-12 14:25:00,438.47,438.47,437.88,437.88,1402.0,434.0438,434.0438,433.4598,433.4598,1402.0
2023-09-12 14:30:00,437.81,437.81,437.81,437.81,200.0,433.3905,433.3905,433.3905,433.3905,200.0
2023-09-12 14:35:00,438.06,438.53,438.06,438.53,721.0,433.638,434.1032,433.638,434.1032,721.0
2023-09-12 14:40:00,438.03,438.24,437.85,437.85,441.0,433.6083,433.8161,433.4301,433.4301,441.0
2023-09-12 14:45:00,438.09,438.17,438.09,438.17,202.0,433.6677,433.7469,433.6677,433.7469,202.0
2023-09-12 14:50:00,437.9,437.9,437.3,437.3,500.0,433.4796,433.4796,432.8856,432.8856,500.0
2023-09-12 14:55:00,437.74,437.74,437.59,437.59,300.0,433.3212,433.3212,433.1727,433.1727,300.0
2023-09-12 15:00:00,437.38,437.38,437.28,437.28,200.0,432.9648,432.9648,432.8658,432.8658,200.0
2023-09-12 15:05:00,437.3,437.94,437.3,437.94,1600.0,432.8856,433.5192,432.8856,433.5192,1600.0
2023-09-12 15:10:00,438.0,438.02,437.79,437.8,300.0,433.5786,433.5984,433.3707,433.3806,300.0
2023-09-12 15:15:00,437.72,437.99,437.64,437.66,709.0,433.3014,433.5687,433.2222,433.242,709.0
2023-09-12 15:20:00,437.64,438.16,437.35,437.5,1419.0,433.2222,433.737,432.9351,433.0836,1419.0
2023-09-12 15:25:00,437.54,437.64,437.29,437.64,876.0,433.1232,433.2222,432.8757,433.2222,876.0
2023-09-12 15:30:00,437.67,437.89,437.32,437.46,1102.0,433.2519,433.4697,432.9054,433.044,1102.0
2023-09-12 15:35:00,437.34,437.53,437.2,437.33,1102.0,432.9252,433.1133,432.7866,432.9153,1102.0
2023-09-12 15:40:00,437.49,437.49,436.74,436.8,4031.0,433.0737,433.0737,432.3313,432.3907,4031.0
2023-09-12 15:45:00,436.76,436.76,436.2,436.36,2380.0,432.3511,432.3511,431.7967,431.9551,2380.0
2023-09-12 15:50:00,436.46,436.91,436.2,436.71,3913.0,432.0541,432.4996,431.7967,432.3016,3913.0
2023-09-12 15:55:00,437.17,437.37,436.5,437.36,16950.0,432.757,432.9549,432.0937,432.945,16950.0
2023-09-13 09:30:00,435.77,436.27,435.77,436.27,1333.0,431.3711,431.866,431.3711,431.866,1333.0
2023-09-13 09:35:00,436.27,436.27,436.27,436.27,0.0,431.866,431.866,431.866,431.866,0.0
2023-09-13 09:40:00,436.6,436.76,434.2,434.21,500.0,432.1927,432.3511,429.8169,429.8268,500.0
2023-09-13 09:45:00,433.5,433.5,433.5,433.5,100.0,429.124,429.124,429.124,429.124,100.0
2023-09-13 09:50:00,433.29,434.42,433.29,434.42,1675.0,428.9161,430.0347,428.9161,430.0347,1675.0
2023-09-13 09:55:00,434.44,434.44,434.44,434.44,200.0,430.0545,430.0545,430.0545,430.0545,200.0
2023-09-13 10:00:00,433.09,433.26,430.75,430.75,3965.0,428.7181,428.8864,426.4018,426.4018,3965.0
2023-09-13 10:05:00,430.86,430.86,429.27,429.97,3426.0,426.5106,426.5106,424.9367,425.6296,3426.0
2023-09-13 10:10:00,430.6,430.87,428.86,430.02,4651.0,426.2533,426.5205,424.5308,425.6791,4651.0
2023-09-13 10:15:00,429.94,431.0,429.94,430.59,1616.0,425.5999,426.6492,425.5999,426.2434,1616.0
2023-09-13 10:20:00,430.99,431.04,430.18,430.19,4447.0,426.6393,426.6888,425.8375,425.8474,4447.0
2023-09-13 10:25:00,431.31,432.0,431.06,432.0,3378.0,426.9561,427.6391,426.7086,427.6391,3378.0
2023-09-13 10:30:00,432.67,432.87,431.9,431.97,1154.0,428.3024,428.5004,427.5401,427.6094,1154.0
2023-09-13 10:35:00,432.43,432.45,431.8,431.81,1701.0,428.0648,428.0846,427.4412,427.4511,1701.0
2023-09-13 10:40:00,432.5,433.07,431.86,431.87,600.0,428.1341,428.6983,427.5006,427.5105,600.0
2023-09-13 10:45:00,432.07,432.08,431.73,431.88,1000.0,427.7084,427.7183,427.3719,427.5204,1000.0
2023-09-13 10:50:00,431.4,432.17,431.29,432.01,1305.0,427.0452,427.8074,426.9363,427.649,1305.0
2023-09-13 10:55:00,432.34,434.22,432.34,433.29,5808.0,427.9757,429.8367,427.9757,428.9161,5808.0
2023-09-13 11:00:00,433.86,433.97,433.43,433.9,1400.0,429.4804,429.5893,429.0547,429.52,1400.0
2023-09-13 11:05:00,433.99,433.99,433.98,433.99,100.0,429.6091,429.6091,429.5992,429.6091,100.0
2023-09-13 11:10:00,433.96,433.97,433.87,433.87,400.0,429.5794,429.5893,429.4903,429.4903,400.0
2023-09-13 11:15:00,434.35,434.63,433.98,433.98,1408.0,429.9654,430.2426,429.5992,429.5992,1408.0
2023-09-13 11:20:00,433.98,433.98,433.98,433.98,0.0,429.5992,429.5992,429.5992,429.5992,0.0
2023-09-13 11:25:00,433.98,433.98,433.94,433.94,300.0,429.5992,429.5992,429.5596,429.5596,300.0
2023-09-13 11:30:00,433.82,434.24,433.18,433.24,2602.0,429.4408,429.8565,428.8072,428.8666,2602.0
2023-09-13 11:35:00,433.57,434.68,433.55,434.53,2475.0,429.1933,430.2921,429.1735,430.1436,2475.0
2023-09-13 11:40:00,434.48,434.78,433.69,434.08,907.0,430.0941,430.3911,429.3121,429.6981,907.0
2023-09-13 11:45:00,434.58,434.9,434.12,434.38,3269.0,430.1931,430.5099,429.7377,429.9951,3269.0
2023-09-13 11:50:00,434.64,435.79,434.62,435.79,1300.0,430.2525,431.3909,430.2327,431.3909,1300.0
2023-09-13 11:55:00,435.25,435.25,435.08,435.08,200.0,430.8563,430.8563,430.688,430.688,200.0
2023-09-13 12:00:00,435.28,435.58,434.71,435.58,800.0,430.886,431.183,430.3218,431.183,800.0
2023-09-13 12:05:00,435.63,435.74,435.16,435.17,800.0,431.2325,431.3414,430.7672,430.7771,800.0
2023-09-13 12:10:00,435.18,435.18,434.49,434.49,600.0,430.787,430.787,430.104,430.104,600.0
2023-09-13 12:15:00,434.36,435.48,434.36,435.48,1400.0,429.9753,431.084,429.9753,431.084,1400.0
2023-09-13 12:20:00,435.83,436.09,435.08,435.08,1575.0,431.4305,431.6879,430.688,430.688,1575.0
2023-09-13 12:25:00,435.08,435.08,435.08,435.08,0.0,430.688,430.688,430.688,430.688,0.0
2023-09-13 12:30:00,435.36,435.69,435.03,435.12,986.0,430.9652,431.2919,430.6386,430.7276,986.0
2023-09-13 12:35:00,435.2,435.91,435.19,435.91,900.0,430.8068,431.5097,430.7969,431.5097,900.0
2023-09-13 12:40:00,435.47,435.9,435.28,435.62,1301.0,431.0741,431.4998,430.886,431.2226,1301.0
2023-09-13 12:45:00,435.53,435.91,435.32,435.91,400.0,431.1335,431.5097,430.9256,431.5097,400.0
2023-09-13 12:50:00,435.18,436.05,435.18,435.69,1200.0,430.787,431.6483,430.787,431.2919,1200.0
2023-09-13 12:55:00,435.7,435.92,434.99,435.47,3355.0,431.3018,431.5196,430.599,431.0741,3355.0
2023-09-13 13:00:00,435.21,435.31,434.28,434.46,2996.0,430.8167,430.9157,429.8961,430.0743,2996.0
2023-09-13 13:05:00,434.46,434.68,434.36,434.48,804.0,430.0743,430.2921,429.9753,430.0941,804.0
2023-09-13 13:10:00,434.58,434.71,434.49,434.5,1600.0,430.1931,430.3218,430.104,430.1139,1600.0
2023-09-13 13:15:00,434.84,434.95,433.46,433.74,2324.0,430.4505,430.5594,429.0844,429.3616,2324.0
2023-09-13 13:20:00,433.48,433.96,433.36,433.8,1300.0,429.1042,429.5794,428.9854,429.421,1300.0
2023-09-13 13:25:00,433.93,433.93,433.33,433.33,400.0,429.5497,429.5497,428.9557,428.9557,400.0
2023-09-13 13:30:00,433.29,433.79,432.86,433.59,15228.0,428.9161,429.4111,428.4905,429.2131,15228.0
2023-09-13 13:35:00,433.69,433.69,433.07,433.44,1700.0,429.3121,429.3121,428.6983,429.0646,1700.0
2023-09-13 13:40:00,433.54,433.64,433.5,433.5,300.0,429.1636,429.2626,429.124,429.124,300.0
2023-09-13 13:45:00,433.22,433.22,433.22,433.22,100.0,428.8468,428.8468,428.8468,428.8468,100.0
2023-09-13 13:50:00,433.24,433.24,432.95,433.19,700.0,428.8666,428.8666,428.5795,428.8171,700.0
2023-09-13 13:55:00,432.79,433.19,432.67,433.06,1472.0,428.4212,428.8171,428.3024,428.6884,1472.0
2023-09-13 14:00:00,433.28,433.28,432.92,432.94,800.0,428.9062,428.9062,428.5499,428.5697,800.0
2023-09-13 14:05:00,432.98,433.16,432.98,433.11,400.0,428.6092,428.7874,428.6092,428.7379,400.0
2023-09-13 14:10:00,433.31,433.56,433.15,433.46,1601.0,428.9359,429.1834,428.7775,429.0844,1601.0
2023-09-13 14:15:00,433.3,433.3,433.03,433.12,600.0,428.926,428.926,428.6587,428.7478,600.0
2023-09-13 14:20:00,432.64,432.97,432.64,432.75,900.0,428.2727,428.5993,428.2727,428.3816,900.0
2023-09-13 14:25:00,432.74,432.74,432.72,432.72,300.0,428.3717,428.3717,428.3519,428.3519,300.0
2023-09-13 14:30:00,432.78,432.78,432.5,432.53,606.0,428.4113,428.4113,428.1341,428.1638,606.0
2023-09-13 14:35:00,432.39,432.43,432.06,432.06,900.0,428.0252,428.0648,427.6985,427.6985,900.0
2023-09-13 14:40:00,432.0,432.0,431.5,431.75,2492.0,427.6391,427.6391,427.1442,427.3917,2492.0
2023-09-13 14:45:00,431.76,432.36,431.74,432.19,1811.0,427.4016,427.9955,427.3818,427.8272,1811.0
2023-09-13 14:50:00,432.18,432.27,432.16,432.18,1700.0,427.8173,427.9064,427.7975,427.8173,1700.0
2023-09-13 14:55:00,432.08,432.09,431.47,431.8,2993.0,427.7183,427.7282,427.1145,427.4412,2993.0
2023-09-13 15:00:00,432.34,432.35,431.55,431.7,3400.0,427.9757,427.9856,427.1937,427.3422,3400.0
2023-09-13 15:05:00,431.04,431.42,431.04,431.23,901.0,426.6888,427.065,426.6888,426.8769,901.0
2023-09-13 15:10:00,431.31,431.83,431.12,431.12,1956.0,426.9561,427.4709,426.768,426.768,1956.0
2023-09-13 15:15:00,431.37,431.7,431.36,431.7,300.0,427.0155,427.3422,427.0056,427.3422,300.0
2023-09-13 15:20:00,431.18,431.8,431.17,431.8,700.0,426.8274,427.4412,426.8175,427.4412,700.0
2023-09-13 15:25:00,431.6,432.16,431.6,432.16,2038.0,427.2432,427.7975,427.2432,427.7975,2038.0
2023-09-13 15:30:00,432.02,432.41,431.83,432.41,3937.0,427.6589,428.045,427.4709,428.045,3937.0
2023-09-13 15:35:00,432.39,433.29,432.38,432.85,2231.0,428.0252,428.9161,428.0153,428.4806,2231.0
2023-09-13 15:40:00,432.85,433.1,432.72,432.85,1440.0,428.4806,428.728,428.3519,428.4806,1440.0
2023-09-13 15:45:00,432.79,433.02,432.32,432.35,2756.0,428.4212,428.6488,427.9559,427.9856,2756.0
2023-09-13 15:50:00,432.07,432.97,432.02,432.84,5309.0,427.7084,428.5993,427.6589,428.4707,5309.0
2023-09-13 15:55:00,432.81,434.13,432.63,434.03,20450.0,428.441,429.7476,428.2628,429.6486,20450.0
2023-09-14 09:30:00,437.14,437.26,435.43,435.43,3957.0,432.7273,432.846,431.0345,431.0345,3957.0
2023-09-14 09:35:00,436.84,438.14,436.76,437.39,800.0,432.4303,433.7172,432.3511,432.9747,800.0
2023-09-14 09:40:00,437.27,437.57,435.07,435.07,3000.0,432.8559,433.1529,430.6781,430.6781,3000.0
2023-09-14 09:45:00,434.36,434.37,433.12,433.65,1542.0,429.9753,429.9852,428.7478,429.2725,1542.0
2023-09-14 09:50:00,433.69,434.38,433.39,434.38,700.0,429.3121,429.9951,429.0151,429.9951,700.0
2023-09-14 09:55:00,433.6,434.41,433.46,434.33,598.0,429.223,430.0248,429.0844,429.9456,598.0
2023-09-14 10:00:00,434.47,434.48,431.4,432.4,4286.0,430.0842,430.0941,427.0452,428.0351,4286.0
2023-09-14 10:05:00,431.95,432.35,431.37,431.38,1454.0,427.5896,427.9856,427.0155,427.0254,1454.0
2023-09-14 10:10:00,431.33,432.69,431.33,432.09,2434.0,426.9759,428.3222,426.9759,427.7282,2434.0
2023-09-14 10:15:00,431.75,432.23,431.74,432.23,701.0,427.3917,427.8668,427.3818,427.8668,701.0
2023-09-14 10:20:00,432.05,432.78,432.0,432.03,2985.0,427.6886,428.4113,427.6391,427.6688,2985.0
2023-09-14 10:25:00,432.03,432.03,432.03,432.03,0.0,427.6688,427.6688,427.6688,427.6688,0.0
2023-09-14 10:30:00,431.89,432.44,431.89,432.44,794.0,427.5302,428.0747,427.5302,428.0747,794.0
2023-09-14 10:35:00,432.53,432.81,432.53,432.8,300.0,428.1638,428.441,428.1638,428.4311,300.0
2023-09-14 10:40:00,431.03,431.03,431.02,431.03,100.0,426.6789,426.6789,426.669,426.6789,100.0
2023-09-14 10:45:00,431.68,432.42,431.68,431.69,1859.0,427.3224,428.0549,427.3224,427.3323,1859.0
2023-09-14 10:50:00,431.83,432.11,431.74,431.86,400.0,427.4709,427.748,427.3818,427.5006,400.0
2023-09-14 10:55:00,431.54,431.85,431.54,431.85,448.0,427.1838,427.4907,427.1838,427.4907,448.0
2023-09-14 11:00:00,431.68,431.68,431.67,431.67,200.0,427.3224,427.3224,427.3125,427.3125,200.0
2023-09-14 11:05:00,431.97,432.79,431.94,432.14,1400.0,427.6094,428.4212,427.5797,427.7777,1400.0
2023-09-14 11:10:00,431.52,432.27,431.52,432.01,3261.0,427.164,427.9064,427.164,427.649,3261.0
2023-09-14 11:15:00,431.93,431.93,430.26,430.27,2017.0,427.5698,427.5698,425.9167,425.9266,2017.0
2023-09-14 11:20:00,430.36,430.68,430.25,430.38,1200.0,426.0157,426.3325,425.9068,426.0355,1200.0
2023-09-14 11:25:00,429.68,429.68,429.67,429.67,200.0,425.3426,425.3426,425.3327,425.3327,200.0
2023-09-14 11:30:00,429.21,430.04,429.05,429.34,2330.0,424.8773,425.6989,424.7189,425.006,2330.0
2023-09-14 11:35:00,429.92,431.03,429.78,431.03,9753.0,425.5801,426.6789,425.4415,426.6789,9753.0
2023-09-14 11:40:00,430.62,430.78,430.61,430.78,200.0,426.2731,426.4315,426.2632,426.4315,200.0
2023-09-14 11:45:00,430.62,431.35,430.4,430.68,5600.0,426.2731,426.9957,426.0553,426.3325,5600.0
2023-09-14 11:50:00,430.36,431.37,430.2,431.37,1661.0,426.0157,427.0155,425.8573,427.0155,1661.0
2023-09-14 11:55:00,431.48,432.19,431.47,431.89,1489.0,427.1244,427.8272,427.1145,427.5302,1489.0
2023-09-14 12:00:00,431.67,431.7,431.67,431.7,200.0,427.3125,427.3422,427.3125,427.3422,200.0
2023-09-14 12:05:00,431.66,432.4,431.66,432.4,3331.0,427.3026,428.0351,427.3026,428.0351,3331.0
2023-09-14 12:10:00,432.18,432.24,431.81,431.96,1205.0,427.8173,427.8767,427.4511,427.5995,1205.0
2023-09-14 12:15:00,432.3,433.17,432.29,432.98,2800.0,427.9361,428.7973,427.9262,428.6092,2800.0
2023-09-14 12:20:00,432.98,432.98,432.98,432.98,0.0,428.6092,428.6092,428.6092,428.6092,0.0
2023-09-14 12:25:00,433.07,433.07,432.53,432.53,200.0,428.6983,428.6983,428.1638,428.1638,200.0
2023-09-14 12:30:00,432.99,433.48,432.99,433.48,600.0,428.6191,429.1042,428.6191,429.1042,600.0
2023-09-14 12:35:00,433.58,434.27,433.58,434.27,1048.0,429.2032,429.8862,429.2032,429.8862,1048.0
2023-09-14 12:40:00,434.73,434.75,434.66,434.66,3404.0,430.3416,430.3614,430.2723,430.2723,3404.0
2023-09-14 12:45:00,434.66,434.66,434.66,434.66,0.0,430.2723,430.2723,430.2723,430.2723,0.0
2023-09-14 12:50:00,434.75,435.07,434.7,434.7,637.0,430.3614,430.6781,430.3119,430.3119,637.0
2023-09-14 12:55:00,435.08,435.22,435.08,435.22,200.0,430.688,430.8266,430.688,430.8266,200.0
2023-09-14 13:00:00,435.38,435.8,435.15,435.64,2000.0,430.985,431.4008,430.7573,431.2424,2000.0
2023-09-14 13:05:00,435.69,436.13,435.66,436.13,800.0,431.2919,431.7274,431.2622,431.7274,800.0
2023-09-14 13:10:00,435.35,436.29,435.35,436.29,500.0,430.9553,431.8858,430.9553,431.8858,500.0
2023-09-14 13:15:00,435.95,436.28,435.89,435.97,4627.0,431.5493,431.8759,431.4899,431.5691,4627.0
2023-09-14 13:20:00,436.28,436.3,436.14,436.3,709.0,431.8759,431.8957,431.7373,431.8957,709.0
2023-09-14 13:25:00,436.13,436.17,435.42,435.62,971.0,431.7274,431.767,431.0246,431.2226,971.0
2023-09-14 13:30:00,435.7,435.7,435.7,435.7,100.0,431.3018,431.3018,431.3018,431.3018,100.0
2023-09-14 13:35:00,435.44,435.44,435.44,435.44,100.0,431.0444,431.0444,431.0444,431.0444,100.0
2023-09-14 13:40:00,435.08,435.08,435.08,435.08,100.0,430.688,430.688,430.688,430.688,100.0
2023-09-14 13:45:00,434.85,434.85,434.85,434.85,100.0,430.4604,430.4604,430.4604,430.4604,100.0
2023-09-14 13:50:00,434.59,435.27,434.58,434.88,1804.0,430.203,430.8761,430.1931,430.4901,1804.0
2023-09-14 13:55:00,434.77,434.87,434.77,434.87,200.0,430.3812,430.4802,430.3812,430.4802,200.0
2023-09-14 14:00:00,434.78,434.78,434.77,434.78,100.0,430.3911,430.3911,430.3812,430.3911,100.0
2023-09-14 14:05:00,434.68,434.69,434.67,434.69,200.0,430.2921,430.302,430.2822,430.302,200.0
2023-09-14 14:10:00,434.93,435.19,434.93,435.08,1250.0,430.5396,430.7969,430.5396,430.688,1250.0
2023-09-14 14:15:00,435.33,436.63,435.33,436.33,6552.0,430.9355,432.2224,430.9355,431.9254,6552.0
2023-09-14 14:20:00,436.33,436.4,436.16,436.23,1744.0,431.9254,431.9947,431.7571,431.8264,1744.0
2023-09-14 14:25:00,436.13,436.13,435.83,435.83,300.0,431.7274,431.7274,431.4305,431.4305,300.0
2023-09-14 14:30:00,435.44,436.03,435.44,436.03,300.0,431.0444,431.6285,431.0444,431.6285,300.0
2023-09-14 14:35:00,436.03,436.03,436.03,436.03,0.0,431.6285,431.6285,431.6285,431.6285,0.0
2023-09-14 14:40:00,436.03,436.03,436.03,436.03,0.0,431.6285,431.6285,431.6285,431.6285,0.0
2023-09-14 14:45:00,435.77,435.79,435.42,435.43,700.0,431.3711,431.3909,431.0246,431.0345,700.0
2023-09-14 14:50:00,435.43,435.69,435.23,435.69,981.0,431.0345,431.2919,430.8365,431.2919,981.0
2023-09-14 14:55:00,435.6,435.6,435.6,435.6,108.0,431.2028,431.2028,431.2028,431.2028,108.0
2023-09-14 15:00:00,435.96,436.14,435.86,436.14,1058.0,431.5592,431.7373,431.4602,431.7373,1058.0
2023-09-14 15:05:00,435.88,435.88,435.65,435.65,302.0,431.48,431.48,431.2523,431.2523,302.0
2023-09-14 15:10:00,435.53,435.7,435.53,435.7,200.0,431.1335,431.3018,431.1335,431.3018,200.0
2023-09-14 15:15:00,435.21,435.33,435.11,435.33,1127.0,430.8167,430.9355,430.7177,430.9355,1127.0
2023-09-14 15:20:00,434.93,434.93,434.93,434.93,100.0,430.5396,430.5396,430.5396,430.5396,100.0
2023-09-14 15:25:00,434.37,434.66,434.36,434.65,761.0,429.9852,430.2723,429.9753,430.2624,761.0
2023-09-14 15:30:00,434.67,434.9,434.51,434.55,1338.0,430.2822,430.5099,430.1238,430.1634,1338.0
2023-09-14 15:35:00,434.68,434.87,434.45,434.87,3272.0,430.2921,430.4802,430.0644,430.4802,3272.0
2023-09-14 15:40:00,434.84,435.84,434.84,435.84,2100.0,430.4505,431.4404,430.4505,431.4404,2100.0
2023-09-14 15:45:00,435.67,435.68,435.15,435.5,4024.0,431.2721,431.282,430.7573,431.1038,4024.0
2023-09-14 15:50:00,435.53,435.63,435.28,435.31,2410.0,431.1335,431.2325,430.886,430.9157,2410.0
2023-09-14 15:55:00,435.06,435.96,434.52,435.93,19026.0,430.6682,431.5592,430.1337,431.5295,19026.0
2023-09-15 09:30:00,433.37,433.37,429.96,430.6,133109.0,428.9953,428.9953,425.6197,426.2533,133109.0
2023-09-15 09:35:00,429.03,429.46,427.98,427.98,627.0,424.6991,425.1248,423.6597,423.6597,627.0
2023-09-15 09:40:00,427.82,428.96,427.16,427.62,5305.0,423.5013,424.6298,422.848,423.3034,5305.0
2023-09-15 09:45:00,427.39,429.02,427.11,429.02,1200.0,423.0757,424.6892,422.7985,424.6892,1200.0
2023-09-15 09:50:00,429.04,429.11,427.71,428.07,2020.0,424.709,424.7783,423.3924,423.7488,2020.0
2023-09-15 09:55:00,427.62,427.91,427.25,427.25,1377.0,423.3034,423.5904,422.9371,422.9371,1377.0
2023-09-15 10:00:00,427.46,427.73,426.65,427.38,6449.0,423.145,423.4122,422.3431,423.0658,6449.0
2023-09-15 10:05:00,427.43,427.74,426.61,426.61,1528.0,423.1153,423.4221,422.3035,422.3035,1528.0
2023-09-15 10:10:00,427.2,427.78,426.01,426.94,5704.0,422.8876,423.4617,421.7096,422.6302,5704.0
2023-09-15 10:15:00,426.85,427.88,426.63,426.79,3600.0,422.5411,423.5607,422.3233,422.4817,3600.0
2023-09-15 10:20:00,426.15,426.85,425.03,426.74,3121.0,421.8482,422.5411,420.7395,422.4322,3121.0
2023-09-15 10:25:00,426.45,427.37,426.26,427.0,4502.0,422.1452,423.0559,421.9571,422.6896,4502.0
2023-09-15 10:30:00,426.33,426.69,425.7,426.55,5106.0,422.0264,422.3827,421.4027,422.2442,5106.0
2023-09-15 10:35:00,425.63,426.35,425.35,426.29,5514.0,421.3334,422.0462,421.0563,421.9868,5514.0
2023-09-15 10:40:00,426.3,427.02,425.5,425.79,4193.0,421.9967,422.7094,421.2048,421.4918,4193.0
2023-09-15 10:45:00,426.03,427.12,426.03,426.64,4219.0,421.7294,422.8084,421.7294,422.3332,4219.0
2023-09-15 10:50:00,427.22,427.98,426.44,427.62,4913.0,422.9074,423.6597,422.1353,423.3034,4913.0
2023-09-15 10:55:00,427.97,428.0,426.7,427.61,2770.0,423.6498,423.6795,422.3926,423.2935,2770.0
2023-09-15 11:00:00,427.3,427.48,426.36,426.37,2014.0,422.9866,423.1648,422.0561,422.066,2014.0
2023-09-15 11:05:00,426.07,427.16,425.97,426.75,2942.0,421.769,422.848,421.67,422.4421,2942.0
2023-09-15 11:10:00,427.18,428.0,425.57,425.72,7075.0,422.8678,423.6795,421.274,421.4225,7075.0
2023-09-15 11:15:00,425.87,425.88,424.68,424.96,3936.0,421.571,421.5809,420.393,420.6702,3936.0
2023-09-15 11:20:00,424.46,424.87,424.05,424.43,3452.0,420.1753,420.5811,419.7694,420.1456,3452.0
2023-09-15 11:25:00,424.58,424.69,423.62,423.76,3530.0,420.294,420.4029,419.3437,419.4823,3530.0
2023-09-15 11:30:00,423.61,424.97,423.5,424.26,16684.0,419.3338,420.6801,419.2249,419.9773,16684.0
2023-09-15 11:35:00,424.17,424.28,424.02,424.28,1900.0,419.8882,419.9971,419.7397,419.9971,1900.0
2023-09-15 11:40:00,424.43,425.81,424.42,425.81,2400.0,420.1456,421.5116,420.1357,421.5116,2400.0
2023-09-15 11:45:00,425.74,427.5,425.74,427.4,2137.0,421.4423,423.1846,421.4423,423.0856,2137.0
2023-09-15 11:50:00,427.24,427.59,426.75,426.92,5407.0,422.9272,423.2737,422.4421,422.6104,5407.0
2023-09-15 11:55:00,426.59,427.6,426.59,427.29,5423.0,422.2838,423.2836,422.2838,422.9767,5423.0
2023-09-15 12:00:00,426.84,427.14,426.84,427.06,900.0,422.5312,422.8282,422.5312,422.749,900.0
2023-09-15 12:05:00,427.04,427.49,426.79,427.49,3600.0,422.7292,423.1747,422.4817,423.1747,3600.0
2023-09-15 12:10:00,427.25,427.84,426.96,427.84,2300.0,422.9371,423.5211,422.65,423.5211,2300.0
2023-09-15 12:15:00,427.97,427.97,427.51,427.58,600.0,423.6498,423.6498,423.1945,423.2638,600.0
2023-09-15 12:20:00,427.21,428.02,427.19,428.02,2786.0,422.8975,423.6993,422.8777,423.6993,2786.0
2023-09-15 12:25:00,427.7,427.95,427.34,427.55,2292.0,423.3825,423.63,423.0262,423.2341,2292.0
2023-09-15 12:30:00,427.67,427.67,426.34,426.35,500.0,423.3528,423.3528,422.0363,422.0462,500.0
2023-09-15 12:35:00,426.64,426.69,426.13,426.13,1201.0,422.3332,422.3827,421.8284,421.8284,1201.0
2023-09-15 12:40:00,425.83,427.43,425.66,426.97,3912.0,421.5314,423.1153,421.3631,422.6599,3912.0
2023-09-15 12:45:00,425.94,426.04,425.84,426.04,900.0,421.6403,421.7393,421.5413,421.7393,900.0
2023-09-15 12:50:00,425.78,425.78,424.94,425.33,1367.0,421.4819,421.4819,420.6504,421.0365,1367.0
2023-09-15 12:55:00,425.0,425.58,424.95,425.17,3762.0,420.7098,421.2839,420.6603,420.8781,3762.0
2023-09-15 13:00:00,425.37,425.52,424.75,424.93,1600.0,421.0761,421.2246,420.4623,420.6405,1600.0
2023-09-15 13:05:00,424.3,424.91,424.22,424.55,4213.0,420.0169,420.6207,419.9377,420.2643,4213.0
2023-09-15 13:10:00,424.17,424.17,424.02,424.03,1200.0,419.8882,419.8882,419.7397,419.7496,1200.0
2023-09-15 13:15:00,424.4,424.49,423.7,424.22,3009.0,420.1159,420.2049,419.4229,419.9377,3009.0
2023-09-15 13:20:00,424.32,424.69,424.23,424.67,1917.0,420.0367,420.4029,419.9476,420.3831,1917.0
2023-09-15 13:25:00,424.24,424.62,423.81,423.95,2998.0,419.9575,420.3336,419.5318,419.6704,2998.0
2023-09-15 13:30:00,424.08,424.19,424.08,424.18,1022.0,419.7991,419.908,419.7991,419.8981,1022.0
2023-09-15 13:35:00,423.96,425.04,423.96,424.76,2233.0,419.6803,420.7494,419.6803,420.4722,2233.0
2023-09-15 13:40:00,424.21,424.24,424.21,424.24,200.0,419.9278,419.9575,419.9278,419.9575,200.0
2023-09-15 13:45:00,424.25,424.53,423.97,424.25,1374.0,419.9674,420.2445,419.6902,419.9674,1374.0
2023-09-15 13:50:00,424.18,424.47,424.18,424.21,829.0,419.8981,420.1852,419.8981,419.9278,829.0
2023-09-15 13:55:00,424.18,424.2,424.18,424.2,600.0,419.8981,419.9179,419.8981,419.9179,600.0
2023-09-15 14:00:00,424.19,424.46,423.98,424.2,1700.0,419.908,420.1753,419.7001,419.9179,1700.0
2023-09-15 14:05:00,424.2,424.31,423.3,423.83,2382.0,419.9179,420.0268,419.027,419.5516,2382.0
2023-09-15 14:10:00,423.45,423.73,423.42,423.48,3405.0,419.1754,419.4526,419.1458,419.2051,3405.0
2023-09-15 14:15:00,423.48,423.5,422.86,423.39,3500.0,419.2051,419.2249,418.5914,419.1161,3500.0
2023-09-15 14:20:00,423.39,423.9,423.25,423.25,3722.0,419.1161,419.6209,418.9775,418.9775,3722.0
2023-09-15 14:25:00,422.99,423.64,422.96,423.64,7619.0,418.7201,419.3635,418.6904,419.3635,7619.0
2023-09-15 14:30:00,423.54,423.59,423.13,423.44,3200.0,419.2645,419.314,418.8587,419.1655,3200.0
2023-09-15 14:35:00,423.51,423.62,422.75,423.62,4100.0,419.2348,419.3437,418.4825,419.3437,4100.0
2023-09-15 14:40:00,423.62,424.03,423.3,424.03,2500.0,419.3437,419.7496,419.027,419.7496,2500.0
2023-09-15 14:45:00,424.25,424.36,423.5,423.76,1500.0,419.9674,420.0763,419.2249,419.4823,1500.0
2023-09-15 14:50:00,423.81,423.99,423.51,423.51,1900.0,419.5318,419.71,419.2348,419.2348,1900.0
2023-09-15 14:55:00,423.66,423.79,423.56,423.79,1125.0,419.3833,419.512,419.2843,419.512,1125.0
2023-09-15 15:00:00,423.58,424.25,423.58,424.04,4201.0,419.3041,419.9674,419.3041,419.7595,4201.0
2023-09-15 15:05:00,424.11,424.24,423.85,424.21,1860.0,419.8288,419.9575,419.5714,419.9278,1860.0
2023-09-15 15:10:00,424.22,424.39,424.02,424.17,2715.0,419.9377,420.106,419.7397,419.8882,2715.0
2023-09-15 15:15:00,424.39,424.48,424.09,424.23,2932.0,420.106,420.1951,419.809,419.9476,2932.0
2023-09-15 15:20:00,424.33,424.33,423.58,423.85,1627.0,420.0466,420.0466,419.3041,419.5714,1627.0
2023-09-15 15:25:00,423.75,423.75,423.13,423.35,1031.0,419.4724,419.4724,418.8587,419.0765,1031.0
2023-09-15 15:30:00,423.3,423.3,422.62,422.71,4378.0,419.027,419.027,418.3538,418.4429,4378.0
2023-09-15 15:35:00,422.7,423.35,422.68,422.83,8105.0,418.433,419.0765,418.4132,418.5617,8105.0
2023-09-15 15:40:00,422.96,422.96,421.15,421.74,6690.0,418.6904,418.6904,416.8987,417.4827,6690.0
2023-09-15 15:45:00,421.63,421.96,421.51,421.71,9053.0,417.3738,417.7005,417.255,417.453,9053.0
2023-09-15 15:50:00,421.65,422.51,421.05,422.34,14377.0,417.3936,418.2449,416.7997,418.0767,14377.0
2023-09-15 15:55:00,422.48,425.52,421.79,425.09,79559.0,418.2152,421.2246,417.5322,420.7989,79559.0
2023-09-18 09:30:00,425.65,425.65,422.21,422.45,3852.0,421.3532,421.3532,417.948,418.1855,3852.0
2023-09-18 09:35:00,423.15,424.54,423.0,424.05,1323.0,418.8785,420.2544,418.73,419.7694,1323.0
2023-09-18 09:40:00,423.0,423.0,422.15,422.16,386.0,418.73,418.73,417.8886,417.8985,386.0
2023-09-18 09:45:00,422.7,423.29,422.32,422.52,4884.0,418.433,419.0171,418.0569,418.2548,4884.0
2023-09-18 09:50:00,422.73,423.42,421.49,421.9,1942.0,418.4627,419.1458,417.2352,417.6411,1942.0
2023-09-18 09:55:00,421.66,422.79,421.66,422.48,3393.0,417.4035,418.5221,417.4035,418.2152,3393.0
2023-09-18 10:00:00,423.18,424.9,423.18,424.13,2552.0,418.9082,420.6108,418.9082,419.8486,2552.0
2023-09-18 10:05:00,424.3,424.74,423.73,424.74,6225.0,420.0169,420.4524,419.4526,420.4524,6225.0
2023-09-18 10:10:00,424.99,425.84,424.76,424.76,500.0,420.6999,421.5413,420.4722,420.4722,500.0
2023-09-18 10:15:00,425.0,425.0,424.87,424.87,300.0,420.7098,420.7098,420.5811,420.5811,300.0
2023-09-18 10:20:00,424.91,426.18,424.91,425.83,1600.0,420.6207,421.8779,420.6207,421.5314,1600.0
2023-09-18 10:25:00,426.77,426.78,425.86,426.13,1838.0,422.4619,422.4718,421.5611,421.8284,1838.0
2023-09-18 10:30:00,426.07,426.07,425.7,425.94,937.0,421.769,421.769,421.4027,421.6403,937.0
2023-09-18 10:35:00,426.07,426.6,425.73,425.78,625.0,421.769,422.2937,421.4324,421.4819,625.0
2023-09-18 10:40:00,425.95,425.97,425.87,425.96,858.0,421.6502,421.67,421.571,421.6601,858.0
2023-09-18 10:45:00,425.22,425.65,425.1,425.65,502.0,420.9276,421.3532,420.8088,421.3532,502.0
2023-09-18 10:50:00,426.06,426.07,426.06,426.06,100.0,421.7591,421.769,421.7591,421.7591,100.0
2023-09-18 10:55:00,425.59,427.24,425.59,427.24,1580.0,421.2938,422.9272,421.2938,422.9272,1580.0
2023-09-18 11:00:00,426.97,427.71,426.97,427.59,900.0,422.6599,423.3924,422.6599,423.2737,900.0
2023-09-18 11:05:00,427.63,427.63,426.8,426.8,1900.0,423.3133,423.3133,422.4916,422.4916,1900.0
2023-09-18 11:10:00,426.5,426.5,425.14,425.59,1700.0,422.1947,422.1947,420.8484,421.2938,1700.0
2023-09-18 11:15:00,425.56,426.1,425.56,425.94,1680.0,421.2641,421.7987,421.2641,421.6403,1680.0
2023-09-18 11:20:00,426.23,426.44,425.85,426.03,2707.0,421.9274,422.1353,421.5512,421.7294,2707.0
2023-09-18 11:25:00,425.79,426.28,425.79,426.28,800.0,421.4918,421.9769,421.4918,421.9769,800.0
2023-09-18 11:30:00,426.36,427.08,426.19,426.83,2192.0,422.0561,422.7688,421.8878,422.5213,2192.0
2023-09-18 11:35:00,427.23,427.4,427.09,427.17,1081.0,422.9173,423.0856,422.7787,422.8579,1081.0
2023-09-18 11:40:00,427.2,428.43,427.2,428.15,1451.0,422.8876,424.1052,422.8876,423.828,1451.0
2023-09-18 11:45:00,428.44,428.44,428.01,428.09,1040.0,424.1151,424.1151,423.6894,423.7686,1040.0
2023-09-18 11:50:00,427.75,428.53,427.75,428.53,1000.0,423.432,424.2042,423.432,424.2042,1000.0
2023-09-18 11:55:00,428.57,428.57,427.58,427.58,1100.0,424.2438,424.2438,423.2638,423.2638,1100.0
2023-09-18 12:00:00,427.82,427.93,427.78,427.79,553.0,423.5013,423.6102,423.4617,423.4716,553.0
2023-09-18 12:05:00,427.49,427.71,427.19,427.63,2301.0,423.1747,423.3924,422.8777,423.3133,2301.0
2023-09-18 12:10:00,427.19,427.48,426.95,426.95,1140.0,422.8777,423.1648,422.6401,422.6401,1140.0
2023-09-18 12:15:00,427.31,428.2,427.3,428.2,725.0,422.9965,423.8775,422.9866,423.8775,725.0
2023-09-18 12:20:00,428.42,428.42,427.99,427.99,600.0,424.0953,424.0953,423.6696,423.6696,600.0
2023-09-18 12:25:00,427.99,428.73,427.98,428.24,1403.0,423.6696,424.4021,423.6597,423.9171,1403.0
2023-09-18 12:30:00,428.46,428.55,427.86,427.86,1000.0,424.1349,424.224,423.5409,423.5409,1000.0
2023-09-18 12:35:00,428.1,428.43,428.1,428.39,2246.0,423.7785,424.1052,423.7785,424.0656,2246.0
2023-09-18 12:40:00,428.33,428.95,428.16,428.6,4390.0,424.0062,424.6199,423.8379,424.2735,4390.0
2023-09-18 12:45:00,428.4,428.99,428.38,428.99,2050.0,424.0755,424.6595,424.0557,424.6595,2050.0
2023-09-18 12:50:00,428.93,429.38,428.85,429.13,5033.0,424.6001,425.0456,424.5209,424.7981,5033.0
2023-09-18 12:55:00,429.07,429.36,428.88,429.22,7400.0,424.7387,425.0258,424.5506,424.8872,7400.0
2023-09-18 13:00:00,429.23,429.68,428.6,428.84,7915.0,424.8971,425.3426,424.2735,424.511,7915.0
2023-09-18 13:05:00,428.85,429.16,428.84,428.94,3511.0,424.5209,424.8278,424.511,424.61,3511.0
2023-09-18 13:10:00,428.97,429.2,428.5,428.86,3253.0,424.6397,424.8674,424.1745,424.5308,3253.0
2023-09-18 13:15:00,429.02,429.47,428.95,429.47,1854.0,424.6892,425.1347,424.6199,425.1347,1854.0
2023-09-18 13:20:00,429.31,429.53,429.31,429.49,1000.0,424.9763,425.1941,424.9763,425.1545,1000.0
2023-09-18 13:25:00,429.67,430.07,429.67,429.85,3328.0,425.3327,425.7286,425.3327,425.5108,3328.0
2023-09-18 13:30:00,429.89,430.3,429.8,430.3,9309.0,425.5504,425.9563,425.4613,425.9563,9309.0
2023-09-18 13:35:00,430.34,430.49,430.01,430.02,2757.0,425.9959,426.1444,425.6692,425.6791,2757.0
2023-09-18 13:40:00,430.02,430.02,428.95,429.5,3443.0,425.6791,425.6791,424.6199,425.1644,3443.0
2023-09-18 13:45:00,429.3,429.41,428.55,428.58,1886.0,424.9664,425.0753,424.224,424.2537,1886.0
2023-09-18 13:50:00,428.62,429.04,428.61,429.04,1101.0,424.2933,424.709,424.2834,424.709,1101.0
2023-09-18 13:55:00,428.0,428.0,428.0,428.0,100.0,423.6795,423.6795,423.6795,423.6795,100.0
2023-09-18 14:00:00,427.89,428.65,427.89,428.65,700.0,423.5706,424.323,423.5706,424.323,700.0
2023-09-18 14:05:00,428.71,428.71,427.94,428.09,628.0,424.3824,424.3824,423.6201,423.7686,628.0
2023-09-18 14:10:00,428.06,429.02,427.88,428.9,2212.0,423.7389,424.6892,423.5607,424.5704,2212.0
2023-09-18 14:15:00,428.46,428.6,428.46,428.6,302.0,424.1349,424.2735,424.1349,424.2735,302.0
2023-09-18 14:20:00,428.47,428.64,428.3,428.3,410.0,424.1448,424.3131,423.9765,423.9765,410.0
2023-09-18 14:25:00,428.31,428.31,427.93,428.22,1254.0,423.9864,423.9864,423.6102,423.8973,1254.0
2023-09-18 14:30:00,428.34,428.61,428.34,428.61,200.0,424.0161,424.2834,424.0161,424.2834,200.0
2023-09-18 14:35:00,428.44,428.78,428.41,428.5,3751.0,424.1151,424.4516,424.0854,424.1745,3751.0
2023-09-18 14:40:00,428.44,428.51,428.44,428.5,450.0,424.1151,424.1844,424.1151,424.1745,450.0
2023-09-18 14:45:00,428.23,428.48,428.01,428.02,1000.0,423.9072,424.1547,423.6894,423.6993,1000.0
2023-09-18 14:50:00,427.9,428.1,427.77,427.87,2015.0,423.5805,423.7785,423.4518,423.5508,2015.0
2023-09-18 14:55:00,428.07,428.5,428.03,428.45,1787.0,423.7488,424.1745,423.7092,424.125,1787.0
2023-09-18 15:00:00,427.99,428.36,427.89,428.36,1012.0,423.6696,424.0359,423.5706,424.0359,1012.0
2023-09-18 15:05:00,428.35,428.35,428.13,428.13,800.0,424.026,424.026,423.8082,423.8082,800.0
2023-09-18 15:10:00,428.16,428.16,427.61,427.61,502.0,423.8379,423.8379,423.2935,423.2935,502.0
2023-09-18 15:15:00,427.48,427.53,427.22,427.44,1533.0,423.1648,423.2143,422.9074,423.1252,1533.0
2023-09-18 15:20:00,427.3,427.3,426.83,426.83,700.0,422.9866,422.9866,422.5213,422.5213,700.0
2023-09-18 15:25:00,427.08,427.42,427.07,427.33,700.0,422.7688,423.1054,422.7589,423.0163,700.0
2023-09-18 15:30:00,427.37,427.37,427.37,427.37,100.0,423.0559,423.0559,423.0559,423.0559,100.0
2023-09-18 15:35:00,427.19,427.87,427.19,427.87,3478.0,422.8777,423.5508,422.8777,423.5508,3478.0
2023-09-18 15:40:00,427.77,428.42,427.76,428.12,1600.0,423.4518,424.0953,423.4419,423.7983,1600.0
2023-09-18 15:45:00,428.43,428.65,428.1,428.57,4449.0,424.1052,424.323,423.7785,424.2438,4449.0
2023-09-18 15:50:00,428.28,429.04,428.16,428.51,4467.0,423.9567,424.709,423.8379,424.1844,4467.0
2023-09-18 15:55:00,428.33,428.83,427.81,428.11,9434.0,424.0062,424.5011,423.4914,423.7884,9434.0
2023-09-19 09:30:00,426.93,426.93,426.93,426.93,1388.0,422.6203,422.6203,422.6203,422.6203,1388.0
2023-09-19 09:35:00,426.5,426.77,426.34,426.76,1650.0,422.1947,422.4619,422.0363,422.452,1650.0
2023-09-19 09:40:00,426.81,426.87,423.69,423.69,2036.0,422.5015,422.5609,419.413,419.413,2036.0
2023-09-19 09:45:00,424.4,424.91,423.5,424.91,3367.0,420.1159,420.6207,419.2249,420.6207,3367.0
2023-09-19 09:50:00,424.15,424.15,423.24,423.24,800.0,419.8684,419.8684,418.9676,418.9676,800.0
2023-09-19 09:55:00,422.28,422.82,421.2,421.2,1406.0,418.0173,418.5518,416.9482,416.9482,1406.0
2023-09-19 10:00:00,420.45,421.48,420.45,421.38,5560.0,416.2057,417.2253,416.2057,417.1263,5560.0
2023-09-19 10:05:00,421.5,421.5,420.05,420.25,1173.0,417.2451,417.2451,415.8098,416.0078,1173.0
2023-09-19 10:10:00,419.76,420.06,419.61,420.05,612.0,415.5227,415.8197,415.3742,415.8098,612.0
2023-09-19 10:15:00,419.99,420.53,419.99,420.13,2803.0,415.7504,416.2849,415.7504,415.889,2803.0
2023-09-19 10:20:00,420.53,421.48,420.09,421.33,1875.0,416.2849,417.2253,415.8494,417.0768,1875.0
2023-09-19 10:25:00,421.01,421.01,419.83,419.83,500.0,416.7601,416.7601,415.592,415.592,500.0
2023-09-19 10:30:00,420.15,421.26,420.15,420.89,1676.0,415.9088,417.0076,415.9088,416.6413,1676.0
2023-09-19 10:35:00,420.75,421.03,419.91,419.92,2593.0,416.5027,416.7799,415.6712,415.6811,2593.0
2023-09-19 10:40:00,420.01,420.32,420.0,420.22,1275.0,415.7702,416.077,415.7603,415.9781,1275.0
2023-09-19 10:45:00,420.44,421.0,420.3,420.33,1482.0,416.1958,416.7502,416.0572,416.0869,1482.0
2023-09-19 10:50:00,420.45,420.45,420.45,420.45,100.0,416.2057,416.2057,416.2057,416.2057,100.0
2023-09-19 10:55:00,420.45,420.6,420.03,420.42,2344.0,416.2057,416.3542,415.79,416.176,2344.0
2023-09-19 11:00:00,420.03,420.73,419.88,420.11,2500.0,415.79,416.4829,415.6415,415.8692,2500.0
2023-09-19 11:05:00,420.34,420.34,420.15,420.15,700.0,416.0968,416.0968,415.9088,415.9088,700.0
2023-09-19 11:10:00,420.29,421.8,420.29,421.8,2337.0,416.0473,417.5421,416.0473,417.5421,2337.0
2023-09-19 11:15:00,421.26,422.19,421.19,421.96,1653.0,417.0076,417.9282,416.9383,417.7005,1653.0
2023-09-19 11:20:00,422.46,422.47,421.69,421.69,820.0,418.1954,418.2053,417.4332,417.4332,820.0
2023-09-19 11:25:00,421.76,421.91,421.36,421.91,558.0,417.5025,417.651,417.1065,417.651,558.0
2023-09-19 11:30:00,421.84,422.95,421.84,422.56,2763.0,417.5817,418.6805,417.5817,418.2944,2763.0
2023-09-19 11:35:00,422.25,422.28,421.75,421.75,1200.0,417.9876,418.0173,417.4926,417.4926,1200.0
2023-09-19 11:40:00,421.76,422.48,421.43,422.48,2324.0,417.5025,418.2152,417.1758,418.2152,2324.0
2023-09-19 11:45:00,422.6,422.85,422.17,422.17,400.0,418.334,418.5815,417.9084,417.9084,400.0
2023-09-19 11:50:00,422.71,422.73,422.26,422.26,1046.0,418.4429,418.4627,417.9975,417.9975,1046.0
2023-09-19 11:55:00,422.43,422.43,422.33,422.33,200.0,418.1657,418.1657,418.0668,418.0668,200.0
2023-09-19 12:00:00,422.8,422.81,421.98,421.98,941.0,418.532,418.5419,417.7203,417.7203,941.0
2023-09-19 12:05:00,421.93,422.08,421.52,421.84,2200.0,417.6708,417.8193,417.2649,417.5817,2200.0
2023-09-19 12:10:00,421.58,421.83,421.14,421.83,1721.0,417.3243,417.5718,416.8888,417.5718,1721.0
2023-09-19 12:15:00,421.61,421.66,421.04,421.04,941.0,417.354,417.4035,416.7898,416.7898,941.0
2023-09-19 12:20:00,421.5,421.51,420.77,420.77,623.0,417.2451,417.255,416.5225,416.5225,623.0
2023-09-19 12:25:00,420.79,420.79,420.52,420.52,400.0,416.5423,416.5423,416.275,416.275,400.0
2023-09-19 12:30:00,420.62,420.62,420.03,420.05,4493.0,416.374,416.374,415.79,415.8098,4493.0
2023-09-19 12:35:00,419.74,419.74,419.26,419.26,300.0,415.5029,415.5029,415.0277,415.0277,300.0
2023-09-19 12:40:00,418.92,419.25,418.59,419.25,5813.0,414.6912,415.0178,414.3645,415.0178,5813.0
2023-09-19 12:45:00,418.74,418.75,418.71,418.75,370.0,414.513,414.5229,414.4833,414.5229,370.0
2023-09-19 12:50:00,418.58,418.62,418.58,418.62,200.0,414.3546,414.3942,414.3546,414.3942,200.0
2023-09-19 12:55:00,418.62,418.87,418.62,418.63,1985.0,414.3942,414.6417,414.3942,414.4041,1985.0
2023-09-19 13:00:00,418.71,418.99,418.69,418.69,400.0,414.4833,414.7605,414.4635,414.4635,400.0
2023-09-19 13:05:00,418.71,418.71,418.71,418.71,100.0,414.4833,414.4833,414.4833,414.4833,100.0
2023-09-19 13:10:00,418.65,419.2,418.48,418.48,1548.0,414.4239,414.9684,414.2556,414.2556,1548.0
2023-09-19 13:15:00,418.9,418.9,418.08,418.39,1509.0,414.6714,414.6714,413.8597,414.1665,1509.0
2023-09-19 13:20:00,418.4,418.4,417.78,417.78,300.0,414.1764,414.1764,413.5627,413.5627,300.0
2023-09-19 13:25:00,417.85,418.38,417.85,418.36,300.0,413.632,414.1566,413.632,414.1368,300.0
2023-09-19 13:30:00,418.56,418.82,418.56,418.81,623.0,414.3348,414.5922,414.3348,414.5823,623.0
2023-09-19 13:35:00,418.86,419.06,418.86,419.05,1100.0,414.6318,414.8298,414.6318,414.8199,1100.0
2023-09-19 13:40:00,419.47,420.13,419.47,419.76,700.0,415.2356,415.889,415.2356,415.5227,700.0
2023-09-19 13:45:00,420.29,420.68,420.21,420.57,1613.0,416.0473,416.4334,415.9682,416.3245,1613.0
2023-09-19 13:50:00,420.2,420.3,419.87,420.01,873.0,415.9583,416.0572,415.6316,415.7702,873.0
2023-09-19 13:55:00,419.83,419.83,418.97,419.37,1751.0,415.592,415.592,414.7407,415.1366,1751.0
2023-09-19 14:00:00,419.49,420.63,419.49,420.63,1788.0,415.2554,416.3839,415.2554,416.3839,1788.0
2023-09-19 14:05:00,420.02,420.55,419.93,419.93,967.0,415.7801,416.3047,415.691,415.691,967.0
2023-09-19 14:10:00,419.73,420.0,419.72,419.95,1627.0,415.493,415.7603,415.4831,415.7108,1627.0
2023-09-19 14:15:00,420.18,420.18,419.8,419.85,800.0,415.9385,415.9385,415.5623,415.6118,800.0
2023-09-19 14:20:00,419.88,420.27,419.88,420.27,1352.0,415.6415,416.0275,415.6415,416.0275,1352.0
2023-09-19 14:25:00,420.09,420.25,420.04,420.04,1520.0,415.8494,416.0078,415.7999,415.7999,1520.0
2023-09-19 14:30:00,420.11,420.51,420.0,420.08,1673.0,415.8692,416.2651,415.7603,415.8395,1673.0
2023-09-19 14:35:00,420.32,421.08,420.32,420.75,1289.0,416.077,416.8294,416.077,416.5027,1289.0
2023-09-19 14:40:00,420.95,420.96,420.62,420.79,351.0,416.7007,416.7106,416.374,416.5423,351.0
2023-09-19 14:45:00,420.51,420.98,420.51,420.97,1488.0,416.2651,416.7304,416.2651,416.7205,1488.0
2023-09-19 14:50:00,420.9,420.9,420.34,420.55,1112.0,416.6512,416.6512,416.0968,416.3047,1112.0
2023-09-19 14:55:00,420.35,420.73,420.32,420.32,1199.0,416.1067,416.4829,416.077,416.077,1199.0
2023-09-19 15:00:00,420.17,420.59,420.02,420.59,900.0,415.9286,416.3443,415.7801,416.3443,900.0
2023-09-19 15:05:00,420.44,420.88,420.17,420.88,2008.0,416.1958,416.6314,415.9286,416.6314,2008.0
2023-09-19 15:10:00,421.05,421.05,420.57,420.84,500.0,416.7997,416.7997,416.3245,416.5918,500.0
2023-09-19 15:15:00,421.04,421.33,420.83,421.33,1819.0,416.7898,417.0768,416.5819,417.0768,1819.0
2023-09-19 15:20:00,421.23,421.24,421.04,421.04,825.0,416.9779,416.9878,416.7898,416.7898,825.0
2023-09-19 15:25:00,421.25,421.6,421.21,421.43,1850.0,416.9977,417.3441,416.9581,417.1758,1850.0
2023-09-19 15:30:00,421.41,421.57,421.29,421.56,1122.0,417.156,417.3144,417.0373,417.3045,1122.0
2023-09-19 15:35:00,421.61,421.95,421.42,421.82,3213.0,417.354,417.6906,417.1659,417.5619,3213.0
2023-09-19 15:40:00,421.93,422.19,421.93,422.05,2700.0,417.6708,417.9282,417.6708,417.7896,2700.0
2023-09-19 15:45:00,422.25,422.55,422.04,422.33,3991.0,417.9876,418.2845,417.7797,418.0668,3991.0
2023-09-19 15:50:00,422.51,422.58,420.76,420.76,8591.0,418.2449,418.3142,416.5126,416.5126,8591.0
2023-09-19 15:55:00,420.9,422.79,420.9,422.72,22099.0,416.6512,418.5221,416.6512,418.4528,22099.0
2023-09-20 09:30:00,425.13,425.13,422.63,424.76,2070.0,420.8385,420.8385,418.3637,420.4722,2070.0
2023-09-20 09:35:00,424.76,424.76,424.76,424.76,0.0,420.4722,420.4722,420.4722,420.4722,0.0
2023-09-20 09:40:00,424.39,424.67,423.51,423.51,1197.0,420.106,420.3831,419.2348,419.2348,1197.0
2023-09-20 09:45:00,422.21,422.94,421.56,422.47,1656.0,417.948,418.6706,417.3045,418.2053,1656.0
2023-09-20 09:50:00,422.15,422.61,420.85,422.12,2511.0,417.8886,418.3439,416.6017,417.8589,2511.0
2023-09-20 09:55:00,422.16,422.94,422.07,422.39,3654.0,417.8985,418.6706,417.8094,418.1261,3654.0
2023-09-20 10:00:00,422.34,422.39,422.06,422.24,600.0,418.0767,418.1261,417.7995,417.9777,600.0
2023-09-20 10:05:00,421.87,422.05,421.16,421.5,2655.0,417.6114,417.7896,416.9086,417.2451,2655.0
2023-09-20 10:10:00,421.28,421.41,420.87,420.88,1706.0,417.0274,417.156,416.6215,416.6314,1706.0
2023-09-20 10:15:00,420.94,421.88,420.78,421.58,4745.0,416.6908,417.6213,416.5324,417.3243,4745.0
2023-09-20 10:20:00,421.56,421.57,420.73,420.73,1012.0,417.3045,417.3144,416.4829,416.4829,1012.0
2023-09-20 10:25:00,421.17,421.17,421.02,421.02,612.0,416.9185,416.9185,416.77,416.77,612.0
2023-09-20 10:30:00,421.19,421.35,420.41,420.44,1400.0,416.9383,417.0966,416.1661,416.1958,1400.0
2023-09-20 10:35:00,420.18,420.46,419.83,419.83,700.0,415.9385,416.2156,415.592,415.592,700.0
2023-09-20 10:40:00,419.82,419.82,418.68,418.86,2100.0,415.5821,415.5821,414.4536,414.6318,2100.0
2023-09-20 10:45:00,418.88,420.12,418.84,419.99,1402.0,414.6516,415.8791,414.612,415.7504,1402.0
2023-09-20 10:50:00,419.97,420.7,419.9,420.7,7481.0,415.7306,416.4532,415.6613,416.4532,7481.0
2023-09-20 10:55:00,420.87,421.54,420.59,421.11,2000.0,416.6215,417.2847,416.3443,416.8591,2000.0
2023-09-20 11:00:00,421.19,421.21,420.06,420.43,7558.0,416.9383,416.9581,415.8197,416.1859,7558.0
2023-09-20 11:05:00,420.52,420.83,419.7,419.7,2835.0,416.275,416.5819,415.4633,415.4633,2835.0
2023-09-20 11:10:00,420.18,421.59,419.76,421.46,5036.0,415.9385,417.3342,415.5227,417.2055,5036.0
2023-09-20 11:15:00,421.67,424.76,421.66,424.76,5930.0,417.4134,420.4722,417.4035,420.4722,5930.0
2023-09-20 11:20:00,423.39,424.59,423.31,424.3,1554.0,419.1161,420.3039,419.0369,420.0169,1554.0
2023-09-20 11:25:00,424.5,424.97,423.13,423.59,4300.0,420.2148,420.6801,418.8587,419.314,4300.0
2023-09-20 11:30:00,423.83,425.32,423.82,424.97,1172.0,419.5516,421.0266,419.5417,420.6801,1172.0
2023-09-20 11:35:00,425.04,425.19,424.44,424.44,500.0,420.7494,420.8979,420.1555,420.1555,500.0
2023-09-20 11:40:00,424.33,424.81,424.33,424.81,200.0,420.0466,420.5217,420.0466,420.5217,200.0
2023-09-20 11:45:00,425.19,425.2,424.64,425.11,1114.0,420.8979,420.9078,420.3534,420.8187,1114.0
2023-09-20 11:50:00,424.29,424.59,424.01,424.01,914.0,420.007,420.3039,419.7298,419.7298,914.0
2023-09-20 11:55:00,424.51,424.73,424.11,424.51,731.0,420.2247,420.4425,419.8288,420.2247,731.0
2023-09-20 12:00:00,424.36,424.36,423.66,423.66,821.0,420.0763,420.0763,419.3833,419.3833,821.0
2023-09-20 12:05:00,424.05,424.22,423.62,424.22,800.0,419.7694,419.9377,419.3437,419.9377,800.0
2023-09-20 12:10:00,424.39,424.39,424.23,424.26,400.0,420.106,420.106,419.9476,419.9773,400.0
2023-09-20 12:15:00,424.48,424.5,424.24,424.5,614.0,420.1951,420.2148,419.9575,420.2148,614.0
2023-09-20 12:20:00,424.85,425.31,424.85,425.31,1064.0,420.5613,421.0167,420.5613,421.0167,1064.0
2023-09-20 12:25:00,424.99,425.58,424.7,424.83,1599.0,420.6999,421.2839,420.4128,420.5415,1599.0
2023-09-20 12:30:00,424.38,424.62,423.09,423.58,4783.0,420.0961,420.3336,418.8191,419.3041,4783.0
2023-09-20 12:35:00,423.52,424.23,423.52,423.85,400.0,419.2447,419.9476,419.2447,419.5714,400.0
2023-09-20 12:40:00,423.94,423.95,423.68,423.94,300.0,419.6605,419.6704,419.4031,419.6605,300.0
2023-09-20 12:45:00,424.01,424.09,424.01,424.09,200.0,419.7298,419.809,419.7298,419.809,200.0
2023-09-20 12:50:00,424.07,424.07,423.8,424.02,806.0,419.7892,419.7892,419.5219,419.7397,806.0
2023-09-20 12:55:00,424.0,424.01,423.65,423.76,765.0,419.7199,419.7298,419.3734,419.4823,765.0
2023-09-20 13:00:00,424.06,424.06,423.26,423.49,1584.0,419.7793,419.7793,418.9874,419.215,1584.0
2023-09-20 13:05:00,423.29,423.74,423.29,423.74,449.0,419.0171,419.4625,419.0171,419.4625,449.0
2023-09-20 13:10:00,423.54,423.54,422.73,422.73,1000.0,419.2645,419.2645,418.4627,418.4627,1000.0
2023-09-20 13:15:00,423.12,423.52,423.11,423.52,600.0,418.8488,419.2447,418.8389,419.2447,600.0
2023-09-20 13:20:00,423.43,423.73,423.43,423.73,200.0,419.1557,419.4526,419.1557,419.4526,200.0
2023-09-20 13:25:00,423.41,423.46,423.22,423.22,899.0,419.1359,419.1853,418.9478,418.9478,899.0
2023-09-20 13:30:00,423.39,423.76,423.39,423.65,951.0,419.1161,419.4823,419.1161,419.3734,951.0
2023-09-20 13:35:00,423.58,423.84,423.52,423.52,1171.0,419.3041,419.5615,419.2447,419.2447,1171.0
2023-09-20 13:40:00,423.27,423.27,423.06,423.06,599.0,418.9973,418.9973,418.7894,418.7894,599.0
2023-09-20 13:45:00,423.68,424.26,423.67,424.01,2554.0,419.4031,419.9773,419.3932,419.7298,2554.0
2023-09-20 13:50:00,423.83,424.46,423.51,424.44,1299.0,419.5516,420.1753,419.2348,420.1555,1299.0
2023-09-20 13:55:00,424.71,424.71,423.92,423.92,1737.0,420.4227,420.4227,419.6407,419.6407,1737.0
2023-09-20 14:00:00,423.53,423.53,420.41,420.42,1599.0,419.2546,419.2546,416.1661,416.176,1599.0
2023-09-20 14:05:00,420.57,422.8,419.96,422.8,2087.0,416.3245,418.532,415.7207,418.532,2087.0
2023-09-20 14:10:00,423.01,423.31,423.01,423.31,1444.0,418.7399,419.0369,418.7399,419.0369,1444.0
2023-09-20 14:15:00,423.1,423.32,422.81,423.29,1071.0,418.829,419.0468,418.5419,419.0171,1071.0
2023-09-20 14:20:00,423.38,423.63,423.16,423.63,2784.0,419.1062,419.3536,418.8884,419.3536,2784.0
2023-09-20 14:25:00,423.59,426.09,423.59,425.22,7975.0,419.314,421.7888,419.314,420.9276,7975.0
2023-09-20 14:30:00,424.63,425.81,424.63,425.49,800.0,420.3435,421.5116,420.3435,421.1949,800.0
2023-09-20 14:35:00,425.43,425.43,424.96,424.96,314.0,421.1355,421.1355,420.6702,420.6702,314.0
2023-09-20 14:40:00,424.82,424.82,423.55,423.87,400.0,420.5316,420.5316,419.2744,419.5912,400.0
2023-09-20 14:45:00,424.39,424.39,423.67,423.67,500.0,420.106,420.106,419.3932,419.3932,500.0
2023-09-20 14:50:00,422.66,423.03,422.51,423.03,800.0,418.3934,418.7597,418.2449,418.7597,800.0
2023-09-20 14:55:00,422.91,422.91,422.55,422.58,400.0,418.6409,418.6409,418.2845,418.3142,400.0
2023-09-20 15:00:00,422.3,422.8,421.99,421.99,2300.0,418.0371,418.532,417.7302,417.7302,2300.0
2023-09-20 15:05:00,421.75,421.84,421.49,421.74,900.0,417.4926,417.5817,417.2352,417.4827,900.0
2023-09-20 15:10:00,421.47,421.68,421.16,421.4,2717.0,417.2154,417.4233,416.9086,417.1461,2717.0
2023-09-20 15:15:00,421.08,421.23,420.71,420.82,901.0,416.8294,416.9779,416.4631,416.572,901.0
2023-09-20 15:20:00,420.89,421.07,420.66,421.0,900.0,416.6413,416.8195,416.4136,416.7502,900.0
2023-09-20 15:25:00,420.86,421.95,420.85,421.92,1908.0,416.6116,417.6906,416.6017,417.6609,1908.0
2023-09-20 15:30:00,422.07,422.07,420.9,420.9,1901.0,417.8094,417.8094,416.6512,416.6512,1901.0
2023-09-20 15:35:00,420.95,421.39,420.56,420.56,1592.0,416.7007,417.1362,416.3146,416.3146,1592.0
2023-09-20 15:40:00,420.74,420.76,419.94,419.94,3286.0,416.4928,416.5126,415.7009,415.7009,3286.0
2023-09-20 15:45:00,420.1,420.32,419.15,420.32,4918.0,415.8593,416.077,414.9189,416.077,4918.0
2023-09-20 15:50:00,420.48,420.86,420.07,420.72,6106.0,416.2354,416.6116,415.8296,416.473,6106.0
2023-09-20 15:55:00,420.68,420.92,419.49,420.9,26193.0,416.4334,416.671,415.2554,416.6512,26193.0
2023-09-21 09:30:00,418.85,418.85,414.95,417.18,6006.0,414.6219,414.6219,410.7613,412.9687,6006.0
2023-09-21 09:35:00,416.55,417.99,415.27,416.48,2552.0,412.3451,413.7706,411.078,412.2758,2552.0
2023-09-21 09:40:00,416.33,416.33,414.56,415.16,1800.0,412.1273,412.1273,410.3752,410.9691,1800.0
2023-09-21 09:45:00,415.5,416.34,414.82,415.39,3224.0,411.3057,412.1372,410.6326,411.1968,3224.0
2023-09-21 09:50:00,415.43,416.43,414.21,414.35,2705.0,411.2364,412.2263,410.0287,410.1673,2705.0
2023-09-21 09:55:00,414.2,414.65,412.38,412.99,3312.0,410.0188,410.4643,408.2172,408.821,3312.0
2023-09-21 10:00:00,412.99,415.0,412.7,414.0,4568.0,408.821,410.8107,408.534,409.8208,4568.0
2023-09-21 10:05:00,414.15,415.43,413.54,414.27,3156.0,409.9693,411.2364,409.3655,410.0881,3156.0
2023-09-21 10:10:00,414.83,414.83,412.99,412.99,700.0,410.6425,410.6425,408.821,408.821,700.0
2023-09-21 10:15:00,413.07,414.14,413.07,413.85,901.0,408.9002,409.9594,408.9002,409.6724,901.0
2023-09-21 10:20:00,414.67,414.67,414.35,414.36,700.0,410.4841,410.4841,410.1673,410.1772,700.0
2023-09-21 10:25:00,414.32,414.32,413.6,413.9,304.0,410.1376,410.1376,409.4249,409.7219,304.0
2023-09-21 10:30:00,413.59,414.01,412.94,412.94,2233.0,409.415,409.8307,408.7715,408.7715,2233.0
2023-09-21 10:35:00,412.75,413.56,412.45,413.42,1213.0,408.5835,409.3853,408.2865,409.2467,1213.0
2023-09-21 10:40:00,414.28,414.46,414.01,414.29,2344.0,410.098,410.2762,409.8307,410.1079,2344.0
2023-09-21 10:45:00,414.09,414.74,413.78,414.35,1947.0,409.9099,410.5534,409.6031,410.1673,1947.0
2023-09-21 10:50:00,414.16,414.16,413.17,413.17,1135.0,409.9792,409.9792,408.9992,408.9992,1135.0
2023-09-21 10:55:00,413.17,413.53,411.84,413.53,5584.0,408.9992,409.3556,407.6826,409.3556,5584.0
2023-09-21 11:00:00,412.91,412.96,412.23,412.48,2378.0,408.7418,408.7913,408.0687,408.3162,2378.0
2023-09-21 11:05:00,413.04,413.2,411.59,411.97,2219.0,408.8705,409.0289,407.4352,407.8113,2219.0
2023-09-21 11:10:00,411.69,412.18,411.26,411.63,4036.0,407.5342,408.0192,407.1085,407.4748,4036.0
2023-09-21 11:15:00,411.45,411.45,410.92,410.93,1000.0,407.2966,407.2966,406.7719,406.7818,1000.0
2023-09-21 11:20:00,410.79,411.7,409.93,410.16,6200.0,406.6432,407.5441,405.7919,406.0196,6200.0
2023-09-21 11:25:00,409.93,410.49,409.8,410.49,1658.0,405.7919,406.3463,405.6632,406.3463,1658.0
2023-09-21 11:30:00,410.24,411.68,410.23,411.32,6566.0,406.0988,407.5243,406.0889,407.1679,6566.0
2023-09-21 11:35:00,411.13,411.4,410.35,410.35,1504.0,406.9798,407.2471,406.2077,406.2077,1504.0
2023-09-21 11:40:00,410.39,410.52,409.74,409.74,1524.0,406.2473,406.376,405.6038,405.6038,1524.0
2023-09-21 11:45:00,409.67,410.74,409.67,410.18,3740.0,405.5346,406.5938,405.5346,406.0394,3740.0
2023-09-21 11:50:00,410.4,410.4,408.99,408.99,1562.0,406.2572,406.2572,404.8614,404.8614,1562.0
2023-09-21 11:55:00,408.93,409.65,408.68,409.65,700.0,404.802,405.5148,404.5545,405.5148,700.0
2023-09-21 12:00:00,410.17,410.17,409.45,409.82,1725.0,406.0295,406.0295,405.3168,405.683,1725.0
2023-09-21 12:05:00,409.79,410.96,409.78,409.92,2707.0,405.6533,406.8115,405.6434,405.782,2707.0
2023-09-21 12:10:00,409.99,409.99,408.67,408.67,1127.0,405.8513,405.8513,404.5446,404.5446,1127.0
2023-09-21 12:15:00,409.0,409.12,408.44,408.44,3015.0,404.8713,404.9901,404.317,404.317,3015.0
2023-09-21 12:20:00,408.8,409.26,408.48,409.0,1524.0,404.6733,405.1287,404.3566,404.8713,1524.0
2023-09-21 12:25:00,408.62,408.75,408.16,408.18,801.0,404.4952,404.6238,404.0398,404.0596,801.0
2023-09-21 12:30:00,408.29,408.29,407.8,407.91,1600.0,404.1685,404.1685,403.6834,403.7923,1600.0
2023-09-21 12:35:00,407.62,407.63,406.65,406.65,1300.0,403.5052,403.5151,402.545,402.545,1300.0
2023-09-21 12:40:00,406.53,407.06,406.41,406.41,4741.0,402.4262,402.9509,402.3075,402.3075,4741.0
2023-09-21 12:45:00,406.59,406.93,405.37,405.97,9056.0,402.4856,402.8222,401.278,401.8719,9056.0
2023-09-21 12:50:00,405.56,405.73,404.74,405.22,5004.0,401.466,401.6343,400.6543,401.1295,5004.0
2023-09-21 12:55:00,405.23,406.69,405.23,406.69,3395.0,401.1394,402.5846,401.1394,402.5846,3395.0
2023-09-21 13:00:00,406.36,407.1,405.92,406.73,2320.0,402.258,402.9905,401.8224,402.6242,2320.0
2023-09-21 13:05:00,406.65,407.91,406.63,407.91,2300.0,402.545,403.7923,402.5252,403.7923,2300.0
2023-09-21 13:10:00,407.86,408.78,407.72,408.14,1400.0,403.7428,404.6535,403.6042,404.02,1400.0
2023-09-21 13:15:00,408.11,408.49,407.81,407.87,2905.0,403.9903,404.3665,403.6933,403.7527,2905.0
2023-09-21 13:20:00,407.9,408.11,407.55,408.11,1806.0,403.7824,403.9903,403.436,403.9903,1806.0
2023-09-21 13:25:00,407.91,408.62,407.91,408.44,2412.0,403.7923,404.4952,403.7923,404.317,2412.0
2023-09-21 13:30:00,408.5,409.08,408.48,409.0,2937.0,404.3764,404.9505,404.3566,404.8713,2937.0
2023-09-21 13:35:00,408.93,409.33,408.42,408.85,1800.0,404.802,405.198,404.2972,404.7228,1800.0
2023-09-21 13:40:00,408.34,408.86,407.92,407.92,1902.0,404.218,404.7327,403.8022,403.8022,1902.0
2023-09-21 13:45:00,407.88,408.09,407.84,408.09,400.0,403.7626,403.9705,403.723,403.9705,400.0
2023-09-21 13:50:00,407.75,408.25,407.72,408.03,3300.0,403.6339,404.1289,403.6042,403.9111,3300.0
2023-09-21 13:55:00,407.69,408.2,407.69,408.02,1900.0,403.5745,404.0794,403.5745,403.9012,1900.0
2023-09-21 14:00:00,408.02,408.06,407.67,407.91,1932.0,403.9012,403.9408,403.5547,403.7923,1932.0
2023-09-21 14:05:00,407.98,408.74,407.97,408.31,2275.0,403.8616,404.6139,403.8517,404.1883,2275.0
2023-09-21 14:10:00,408.45,408.45,408.09,408.1,1805.0,404.3269,404.3269,403.9705,403.9804,1805.0
2023-09-21 14:15:00,407.66,407.81,407.59,407.67,1200.0,403.5448,403.6933,403.4755,403.5547,1200.0
2023-09-21 14:20:00,406.87,406.92,406.59,406.59,300.0,402.7628,402.8123,402.4856,402.4856,300.0
2023-09-21 14:25:00,406.57,407.42,406.08,407.16,9505.0,402.4658,403.3073,401.9808,403.0499,9505.0
2023-09-21 14:30:00,406.6,406.63,405.88,406.19,2269.0,402.4955,402.5252,401.7828,402.0897,2269.0
2023-09-21 14:35:00,406.43,407.17,406.38,406.58,3601.0,402.3273,403.0598,402.2778,402.4757,3601.0
2023-09-21 14:40:00,406.88,407.32,406.43,407.32,1300.0,402.7727,403.2083,402.3273,403.2083,1300.0
2023-09-21 14:45:00,407.33,407.33,406.5,406.5,1623.0,403.2182,403.2182,402.3966,402.3966,1623.0
2023-09-21 14:50:00,406.36,406.77,406.26,406.73,400.0,402.258,402.6638,402.159,402.6242,400.0
2023-09-21 14:55:00,406.77,407.02,406.25,406.73,2008.0,402.6638,402.9113,402.1491,402.6242,2008.0
2023-09-21 15:00:00,406.62,408.18,406.31,407.98,12100.0,402.5153,404.0596,402.2085,403.8616,12100.0
2023-09-21 15:05:00,408.12,408.16,407.24,407.73,2000.0,404.0002,404.0398,403.1291,403.6141,2000.0
2023-09-21 15:10:00,407.81,407.92,407.24,407.92,9847.0,403.6933,403.8022,403.1291,403.8022,9847.0
2023-09-21 15:15:00,407.67,408.12,407.46,407.56,2002.0,403.5547,404.0002,403.3469,403.4459,2002.0
2023-09-21 15:20:00,407.54,407.79,406.97,406.97,7251.0,403.4261,403.6735,402.8618,402.8618,7251.0
2023-09-21 15:25:00,406.69,406.69,405.85,405.95,3201.0,402.5846,402.5846,401.7531,401.8521,3201.0
2023-09-21 15:30:00,405.96,406.63,405.91,406.3,4508.0,401.862,402.5252,401.8125,402.1986,4508.0
2023-09-21 15:35:00,406.39,406.84,406.28,406.75,2752.0,402.2877,402.7331,402.1788,402.644,2752.0
2023-09-21 15:40:00,406.29,406.29,405.59,406.11,5069.0,402.1887,402.1887,401.4957,402.0105,5069.0
2023-09-21 15:45:00,405.74,406.6,405.66,406.12,10452.0,401.6442,402.4955,401.565,402.0204,10452.0
2023-09-21 15:50:00,405.98,406.45,405.98,406.16,9859.0,401.8818,402.3471,401.8818,402.06,9859.0
2023-09-21 15:55:00,406.19,406.65,405.88,406.55,21534.0,402.0897,402.545,401.7828,402.446,21534.0
2023-09-22 09:30:00,405.42,405.42,404.92,404.92,2035.0,401.3275,401.3275,400.8325,400.8325,2035.0
2023-09-22 09:35:00,405.99,407.25,405.75,406.49,2732.0,401.8917,403.139,401.6541,402.3867,2732.0
2023-09-22 09:40:00,406.52,407.57,406.14,407.57,2398.0,402.4163,403.4558,402.0402,403.4558,2398.0
2023-09-22 09:45:00,408.05,408.1,407.16,407.65,1537.0,403.9309,403.9804,403.0499,403.5349,1537.0
2023-09-22 09:50:00,407.45,408.17,406.63,406.64,2250.0,403.337,404.0497,402.5252,402.5351,2250.0
2023-09-22 09:55:00,407.0,407.0,406.35,406.84,2271.0,402.8915,402.8915,402.2481,402.7331,2271.0
2023-09-22 10:00:00,406.43,406.91,405.47,406.86,11331.0,402.3273,402.8024,401.3769,402.7529,11331.0
2023-09-22 10:05:00,407.0,407.67,406.76,407.59,2268.0,402.8915,403.5547,402.6539,403.4755,2268.0
2023-09-22 10:10:00,407.48,407.48,406.16,406.16,2999.0,403.3667,403.3667,402.06,402.06,2999.0
2023-09-22 10:15:00,406.19,406.48,406.0,406.27,2900.0,402.0897,402.3768,401.9016,402.1689,2900.0
2023-09-22 10:20:00,406.01,406.96,405.61,406.96,3844.0,401.9115,402.8519,401.5155,402.8519,3844.0
2023-09-22 10:25:00,406.96,407.07,406.56,406.88,1111.0,402.8519,402.9608,402.4559,402.7727,1111.0
2023-09-22 10:30:00,406.44,407.18,406.43,407.18,1174.0,402.3372,403.0697,402.3273,403.0697,1174.0
2023-09-22 10:35:00,406.86,407.06,406.45,406.64,1518.0,402.7529,402.9509,402.3471,402.5351,1518.0
2023-09-22 10:40:00,406.68,407.8,406.68,407.8,1201.0,402.5747,403.6834,402.5747,403.6834,1201.0
2023-09-22 10:45:00,407.77,407.78,407.33,407.7,900.0,403.6537,403.6636,403.2182,403.5844,900.0
2023-09-22 10:50:00,407.53,407.9,406.52,406.72,2842.0,403.4162,403.7824,402.4163,402.6143,2842.0
2023-09-22 10:55:00,406.93,407.07,406.8,407.07,12852.0,402.8222,402.9608,402.6935,402.9608,12852.0
2023-09-22 11:00:00,406.95,407.16,406.23,406.43,1271.0,402.842,403.0499,402.1293,402.3273,1271.0
2023-09-22 11:05:00,406.06,406.26,405.7,405.82,1594.0,401.961,402.159,401.6046,401.7234,1594.0
2023-09-22 11:10:00,405.83,405.83,404.57,404.57,9514.0,401.7333,401.7333,400.486,400.486,9514.0
2023-09-22 11:15:00,404.7,404.7,404.03,404.38,4257.0,400.6147,400.6147,399.9515,400.298,4257.0
2023-09-22 11:20:00,404.38,405.26,404.08,405.22,12164.0,400.298,401.1691,400.001,401.1295,12164.0
2023-09-22 11:25:00,405.07,406.35,404.99,406.31,2196.0,400.981,402.2481,400.9018,402.2085,2196.0
2023-09-22 11:30:00,406.14,406.92,405.96,406.92,2461.0,402.0402,402.8123,401.862,402.8123,2461.0
2023-09-22 11:35:00,406.65,407.3,405.81,406.29,6977.0,402.545,403.1885,401.7135,402.1887,6977.0
2023-09-22 11:40:00,406.5,406.8,405.82,405.82,1800.0,402.3966,402.6935,401.7234,401.7234,1800.0
2023-09-22 11:45:00,405.59,405.81,405.31,405.31,3166.0,401.4957,401.7135,401.2186,401.2186,3166.0
2023-09-22 11:50:00,405.54,405.94,405.2,405.2,1922.0,401.4462,401.8422,401.1097,401.1097,1922.0
2023-09-22 11:55:00,405.18,405.51,405.1,405.11,714.0,401.0899,401.4165,401.0107,401.0206,714.0
2023-09-22 12:00:00,404.62,404.62,404.14,404.46,900.0,400.5355,400.5355,400.0604,400.3771,900.0
2023-09-22 12:05:00,404.53,405.26,404.37,404.63,4089.0,400.4464,401.1691,400.2881,400.5454,4089.0
2023-09-22 12:10:00,404.75,405.31,404.54,405.11,1958.0,400.6642,401.2186,400.4563,401.0206,1958.0
2023-09-22 12:15:00,405.09,405.48,405.01,405.35,6886.0,401.0008,401.3868,400.9216,401.2582,6886.0
2023-09-22 12:20:00,405.35,405.35,404.55,405.19,2557.0,401.2582,401.2582,400.4662,401.0998,2557.0
2023-09-22 12:25:00,404.62,405.0,404.02,404.62,5475.0,400.5355,400.9117,399.9416,400.5355,5475.0
2023-09-22 12:30:00,404.48,404.48,404.0,404.1,1020.0,400.3969,400.3969,399.9218,400.0208,1020.0
2023-09-22 12:35:00,404.73,405.94,404.73,404.84,2630.0,400.6444,401.8422,400.6444,400.7533,2630.0
2023-09-22 12:40:00,405.01,405.6,404.84,405.18,1689.0,400.9216,401.5056,400.7533,401.0899,1689.0
2023-09-22 12:45:00,404.84,405.29,404.54,405.29,2100.0,400.7533,401.1988,400.4563,401.1988,2100.0
2023-09-22 12:50:00,405.54,405.54,405.09,405.09,1597.0,401.4462,401.4462,401.0008,401.0008,1597.0
2023-09-22 12:55:00,405.5,406.0,405.39,405.71,4576.0,401.4066,401.9016,401.2978,401.6145,4576.0
2023-09-22 13:00:00,405.42,405.65,405.2,405.65,1964.0,401.3275,401.5551,401.1097,401.5551,1964.0
2023-09-22 13:05:00,405.19,405.8,405.19,405.65,1701.0,401.0998,401.7036,401.0998,401.5551,1701.0
2023-09-22 13:10:00,405.65,406.1,405.57,406.01,1350.0,401.5551,402.0006,401.4759,401.9115,1350.0
2023-09-22 13:15:00,405.75,406.29,405.75,405.95,4334.0,401.6541,402.1887,401.6541,401.8521,4334.0
2023-09-22 13:20:00,405.72,406.35,405.72,406.09,3085.0,401.6244,402.2481,401.6244,401.9907,3085.0
2023-09-22 13:25:00,406.1,406.28,405.66,406.28,4748.0,402.0006,402.1788,401.565,402.1788,4748.0
2023-09-22 13:30:00,405.98,406.31,405.79,406.27,2253.0,401.8818,402.2085,401.6937,402.1689,2253.0
2023-09-22 13:35:00,406.28,407.2,406.28,406.66,5823.0,402.1788,403.0895,402.1788,402.5549,5823.0
2023-09-22 13:40:00,406.58,406.59,405.76,405.77,1000.0,402.4757,402.4856,401.664,401.6739,1000.0
2023-09-22 13:45:00,405.74,405.99,405.6,405.75,1300.0,401.6442,401.8917,401.5056,401.6541,1300.0
2023-09-22 13:50:00,405.81,406.62,405.81,406.49,3163.0,401.7135,402.5153,401.7135,402.3867,3163.0
2023-09-22 13:55:00,406.8,406.99,406.7,406.77,2014.0,402.6935,402.8816,402.5945,402.6638,2014.0
2023-09-22 14:00:00,406.81,407.22,406.38,406.39,3314.0,402.7034,403.1093,402.2778,402.2877,3314.0
2023-09-22 14:05:00,406.29,406.29,406.0,406.08,1400.0,402.1887,402.1887,401.9016,401.9808,1400.0
2023-09-22 14:10:00,406.23,406.27,405.81,405.81,1400.0,402.1293,402.1689,401.7135,401.7135,1400.0
2023-09-22 14:15:00,405.73,406.2,405.72,406.03,4186.0,401.6343,402.0996,401.6244,401.9313,4186.0
2023-09-22 14:20:00,406.0,406.27,405.94,406.2,1321.0,401.9016,402.1689,401.8422,402.0996,1321.0
2023-09-22 14:25:00,406.37,406.42,405.72,405.83,3849.0,402.2679,402.3174,401.6244,401.7333,3849.0
2023-09-22 14:30:00,405.47,406.03,405.47,406.03,2199.0,401.3769,401.9313,401.3769,401.9313,2199.0
2023-09-22 14:35:00,406.04,406.1,405.74,405.75,1300.0,401.9412,402.0006,401.6442,401.6541,1300.0
2023-09-22 14:40:00,405.73,405.74,405.68,405.69,800.0,401.6343,401.6442,401.5848,401.5947,800.0
2023-09-22 14:45:00,405.4,405.55,405.06,405.19,2896.0,401.3077,401.4561,400.9711,401.0998,2896.0
2023-09-22 14:50:00,405.37,405.62,405.37,405.62,3100.0,401.278,401.5254,401.278,401.5254,3100.0
2023-09-22 14:55:00,405.7,406.26,405.7,405.93,2440.0,401.6046,402.159,401.6046,401.8323,2440.0
2023-09-22 15:00:00,406.01,406.77,406.01,406.54,1900.0,401.9115,402.6638,401.9115,402.4361,1900.0
2023-09-22 15:05:00,406.72,406.95,406.64,406.95,700.0,402.6143,402.842,402.5351,402.842,700.0
2023-09-22 15:10:00,406.78,406.81,406.42,406.81,900.0,402.6737,402.7034,402.3174,402.7034,900.0
2023-09-22 15:15:00,406.83,406.97,406.73,406.88,1305.0,402.7232,402.8618,402.6242,402.7727,1305.0
2023-09-22 15:20:00,406.88,407.51,406.88,407.44,4497.0,402.7727,403.3964,402.7727,403.3271,4497.0
2023-09-22 15:25:00,407.44,407.61,407.19,407.61,3578.0,403.3271,403.4953,403.0796,403.4953,3578.0
2023-09-22 15:30:00,407.5,407.66,406.47,406.96,7128.0,403.3865,403.5448,402.3669,402.8519,7128.0
2023-09-22 15:35:00,406.77,406.77,406.41,406.51,7107.0,402.6638,402.6638,402.3075,402.4065,7107.0
2023-09-22 15:40:00,406.42,406.63,405.57,405.74,10323.0,402.3174,402.5252,401.4759,401.6442,10323.0
2023-09-22 15:45:00,405.66,406.01,405.11,405.58,8424.0,401.565,401.9115,401.0206,401.4858,8424.0
2023-09-22 15:50:00,405.58,406.05,405.36,405.36,14563.0,401.4858,401.9511,401.2681,401.2681,14563.0
2023-09-22 15:55:00,405.59,406.62,405.47,406.56,38825.0,401.4957,402.5153,401.3769,402.4559,38825.0
2023-09-25 09:30:00,405.77,406.62,403.16,406.62,3738.0,401.6739,402.5153,399.0903,402.5153,3738.0
2023-09-25 09:35:00,408.73,409.84,408.73,409.84,200.0,404.604,405.7028,404.604,405.7028,200.0
2023-09-25 09:40:00,408.72,408.72,408.72,408.72,100.0,404.5941,404.5941,404.5941,404.5941,100.0
2023-09-25 09:45:00,408.44,410.61,408.44,409.95,16159.0,404.317,406.4651,404.317,405.8117,16159.0
2023-09-25 09:50:00,410.11,410.11,409.27,409.43,1108.0,405.9701,405.9701,405.1386,405.297,1108.0
2023-09-25 09:55:00,408.89,409.21,408.89,409.15,724.0,404.7624,405.0792,404.7624,405.0198,724.0
2023-09-25 10:00:00,409.45,409.45,407.74,407.74,1332.0,405.3168,405.3168,403.624,403.624,1332.0
2023-09-25 10:05:00,406.78,407.74,406.78,407.68,1300.0,402.6737,403.624,402.6737,403.5646,1300.0
2023-09-25 10:10:00,408.2,408.43,407.36,408.18,967.0,404.0794,404.3071,403.2479,404.0596,967.0
2023-09-25 10:15:00,408.36,408.51,408.35,408.36,500.0,404.2378,404.3863,404.2279,404.2378,500.0
2023-09-25 10:20:00,408.16,408.47,407.79,407.91,501.0,404.0398,404.3467,403.6735,403.7923,501.0
2023-09-25 10:25:00,407.41,408.63,407.23,408.17,2717.0,403.2974,404.505,403.1192,404.0497,2717.0
2023-09-25 10:30:00,406.73,406.95,406.02,406.66,2039.0,402.6242,402.842,401.9214,402.5549,2039.0
2023-09-25 10:35:00,406.18,407.03,406.15,407.03,900.0,402.0798,402.9212,402.0501,402.9212,900.0
2023-09-25 10:40:00,406.16,406.84,406.16,406.7,1460.0,402.06,402.7331,402.06,402.5945,1460.0
2023-09-25 10:45:00,406.75,407.24,404.56,404.56,9236.0,402.644,403.1291,400.4761,400.4761,9236.0
2023-09-25 10:50:00,404.23,405.62,403.59,405.62,2200.0,400.1495,401.5254,399.5159,401.5254,2200.0
2023-09-25 10:55:00,406.45,406.45,405.66,405.66,814.0,402.3471,402.3471,401.565,401.565,814.0
2023-09-25 11:00:00,405.95,406.4,405.95,406.21,580.0,401.8521,402.2976,401.8521,402.1095,580.0
2023-09-25 11:05:00,406.85,407.38,406.22,407.25,7660.0,402.743,403.2677,402.1194,403.139,7660.0
2023-09-25 11:10:00,407.64,407.83,407.43,407.74,1313.0,403.525,403.7131,403.3172,403.624,1313.0
2023-09-25 11:15:00,407.98,408.49,407.97,408.45,600.0,403.8616,404.3665,403.8517,404.3269,600.0
2023-09-25 11:20:00,409.03,409.03,408.04,408.13,900.0,404.901,404.901,403.921,404.0101,900.0
2023-09-25 11:25:00,408.38,408.56,407.97,408.03,939.0,404.2576,404.4358,403.8517,403.9111,939.0
2023-09-25 11:30:00,408.09,408.51,407.86,407.86,1227.0,403.9705,404.3863,403.7428,403.7428,1227.0
2023-09-25 11:35:00,407.68,408.06,407.65,407.65,406.0,403.5646,403.9408,403.5349,403.5349,406.0
2023-09-25 11:40:00,407.6,408.08,407.51,407.52,500.0,403.4854,403.9606,403.3964,403.4063,500.0
2023-09-25 11:45:00,408.21,408.34,407.52,407.53,510.0,404.0893,404.218,403.4063,403.4162,510.0
2023-09-25 11:50:00,407.53,407.53,407.53,407.53,0.0,403.4162,403.4162,403.4162,403.4162,0.0
2023-09-25 11:55:00,407.92,407.92,407.27,407.52,604.0,403.8022,403.8022,403.1588,403.4063,604.0
2023-09-25 12:00:00,407.75,408.77,407.72,408.77,600.0,403.6339,404.6436,403.6042,404.6436,600.0
2023-09-25 12:05:00,408.91,408.95,408.74,408.88,1210.0,404.7822,404.8218,404.6139,404.7525,1210.0
2023-09-25 12:10:00,409.02,409.02,408.97,408.98,200.0,404.8911,404.8911,404.8416,404.8515,200.0
2023-09-25 12:15:00,408.89,409.12,408.77,409.12,1647.0,404.7624,404.9901,404.6436,404.9901,1647.0
2023-09-25 12:20:00,408.96,409.21,408.75,408.75,1072.0,404.8317,405.0792,404.6238,404.6238,1072.0
2023-09-25 12:25:00,409.14,409.32,408.99,408.99,1100.0,405.0099,405.1881,404.8614,404.8614,1100.0
2023-09-25 12:30:00,408.83,408.83,408.83,408.83,213.0,404.703,404.703,404.703,404.703,213.0
2023-09-25 12:35:00,408.52,408.52,407.52,407.88,501.0,404.3962,404.3962,403.4063,403.7626,501.0
2023-09-25 12:40:00,407.37,408.28,407.37,408.28,1186.0,403.2578,404.1586,403.2578,404.1586,1186.0
2023-09-25 12:45:00,408.03,408.32,408.02,408.1,500.0,403.9111,404.1982,403.9012,403.9804,500.0
2023-09-25 12:50:00,408.1,408.24,408.06,408.24,900.0,403.9804,404.119,403.9408,404.119,900.0
2023-09-25 12:55:00,408.53,408.61,408.34,408.6,600.0,404.4061,404.4853,404.218,404.4754,600.0
2023-09-25 13:00:00,408.86,408.86,408.55,408.55,500.0,404.7327,404.7327,404.4259,404.4259,500.0
2023-09-25 13:05:00,408.66,408.76,408.63,408.66,702.0,404.5347,404.6337,404.505,404.5347,702.0
2023-09-25 13:10:00,408.65,409.12,408.64,409.08,2602.0,404.5248,404.9901,404.5149,404.9505,2602.0
2023-09-25 13:15:00,409.26,409.28,408.89,408.9,2118.0,405.1287,405.1485,404.7624,404.7723,2118.0
2023-09-25 13:20:00,408.71,408.71,407.58,408.24,2645.0,404.5842,404.5842,403.4656,404.119,2645.0
2023-09-25 13:25:00,408.13,408.24,408.09,408.24,1100.0,404.0101,404.119,403.9705,404.119,1100.0
2023-09-25 13:30:00,408.12,408.39,407.92,408.32,2230.0,404.0002,404.2675,403.8022,404.1982,2230.0
2023-09-25 13:35:00,408.38,408.49,408.37,408.49,300.0,404.2576,404.3665,404.2477,404.3665,300.0
2023-09-25 13:40:00,408.35,408.35,408.08,408.25,1300.0,404.2279,404.2279,403.9606,404.1289,1300.0
2023-09-25 13:45:00,407.91,408.02,407.86,407.87,500.0,403.7923,403.9012,403.7428,403.7527,500.0
2023-09-25 13:50:00,408.03,408.29,408.03,408.16,1800.0,403.9111,404.1685,403.9111,404.0398,1800.0
2023-09-25 13:55:00,408.08,408.45,408.08,408.13,2100.0,403.9606,404.3269,403.9606,404.0101,2100.0
2023-09-25 14:00:00,408.21,408.67,408.21,408.53,1200.0,404.0893,404.5446,404.0893,404.4061,1200.0
2023-09-25 14:05:00,408.84,408.84,408.57,408.8,1400.0,404.7129,404.7129,404.4457,404.6733,1400.0
2023-09-25 14:10:00,408.75,408.75,408.36,408.56,8483.0,404.6238,404.6238,404.2378,404.4358,8483.0
2023-09-25 14:15:00,408.48,408.76,408.47,408.76,221.0,404.3566,404.6337,404.3467,404.6337,221.0
2023-09-25 14:20:00,408.41,408.42,408.02,408.3,1816.0,404.2873,404.2972,403.9012,404.1784,1816.0
2023-09-25 14:25:00,408.43,408.43,408.17,408.17,500.0,404.3071,404.3071,404.0497,404.0497,500.0
2023-09-25 14:30:00,407.77,408.19,407.76,407.97,902.0,403.6537,404.0695,403.6438,403.8517,902.0
2023-09-25 14:35:00,408.45,409.32,408.45,409.22,1059.0,404.3269,405.1881,404.3269,405.0891,1059.0
2023-09-25 14:40:00,409.27,409.31,408.45,408.52,1172.0,405.1386,405.1782,404.3269,404.3962,1172.0
2023-09-25 14:45:00,408.27,408.55,408.12,408.49,500.0,404.1487,404.4259,404.0002,404.3665,500.0
2023-09-25 14:50:00,408.09,408.09,408.08,408.09,100.0,403.9705,403.9705,403.9606,403.9705,100.0
2023-09-25 14:55:00,408.1,408.36,407.97,408.27,1944.0,403.9804,404.2378,403.8517,404.1487,1944.0
2023-09-25 15:00:00,408.29,408.8,408.17,408.71,9189.0,404.1685,404.6733,404.0497,404.5842,9189.0
2023-09-25 15:05:00,408.62,408.74,408.42,408.48,11479.0,404.4952,404.6139,404.2972,404.3566,11479.0
2023-09-25 15:10:00,408.48,408.73,408.45,408.73,3545.0,404.3566,404.604,404.3269,404.604,3545.0
2023-09-25 15:15:00,408.76,408.92,408.03,408.55,20357.0,404.6337,404.7921,403.9111,404.4259,20357.0
2023-09-25 15:20:00,408.61,408.68,408.46,408.46,2195.0,404.4853,404.5545,404.3368,404.3368,2195.0
2023-09-25 15:25:00,408.43,408.43,407.87,408.3,3938.0,404.3071,404.3071,403.7527,404.1784,3938.0
2023-09-25 15:30:00,408.4,409.79,408.4,409.69,6647.0,404.2774,405.6533,404.2774,405.5543,6647.0
2023-09-25 15:35:00,409.54,409.95,409.54,409.85,946.0,405.4059,405.8117,405.4059,405.7127,946.0
2023-09-25 15:40:00,409.98,409.99,409.42,409.47,9324.0,405.8414,405.8513,405.2871,405.3366,9324.0
2023-09-25 15:45:00,409.3,410.35,409.29,410.28,5372.0,405.1683,406.2077,405.1584,406.1384,5372.0
2023-09-25 15:50:00,410.11,410.91,409.85,409.86,21554.0,405.9701,406.762,405.7127,405.7226,21554.0
2023-09-25 15:55:00,409.97,410.65,409.89,410.2,22921.0,405.8315,406.5047,405.7523,406.0592,22921.0
2023-09-26 09:30:00,408.26,411.38,408.18,410.12,6860.0,404.1388,407.2273,404.0596,405.98,6860.0
2023-09-26 09:35:00,410.36,412.19,410.08,412.19,1300.0,406.2176,408.0291,405.9404,408.0291,1300.0
2023-09-26 09:40:00,412.44,413.54,410.55,410.95,4511.0,408.2766,409.3655,406.4057,406.8016,4511.0
2023-09-26 09:45:00,411.56,413.07,410.58,412.17,18522.0,407.4055,408.9002,406.4354,408.0093,18522.0
2023-09-26 09:50:00,411.48,412.41,410.52,411.88,19675.0,407.3263,408.2469,406.376,407.7222,19675.0
2023-09-26 09:55:00,411.24,412.03,410.24,411.42,7941.0,407.0887,407.8707,406.0988,407.2669,7941.0
2023-09-26 10:00:00,411.49,411.49,410.32,410.32,4704.0,407.3362,407.3362,406.178,406.178,4704.0
2023-09-26 10:05:00,410.72,411.69,410.72,411.69,1559.0,406.574,407.5342,406.574,407.5342,1559.0
2023-09-26 10:10:00,411.29,411.81,410.66,410.7,3740.0,407.1382,407.6529,406.5146,406.5542,3740.0
2023-09-26 10:15:00,410.74,411.09,410.08,410.39,3656.0,406.5938,406.9402,405.9404,406.2473,3656.0
2023-09-26 10:20:00,410.4,411.09,410.07,410.84,5892.0,406.2572,406.9402,405.9305,406.6927,5892.0
2023-09-26 10:25:00,410.3,411.11,410.22,411.11,800.0,406.1582,406.96,406.079,406.96,800.0
2023-09-26 10:30:00,411.23,411.23,410.58,410.76,421.0,407.0788,407.0788,406.4354,406.6135,421.0
2023-09-26 10:35:00,410.93,412.11,410.81,412.06,1522.0,406.7818,407.9499,406.663,407.9004,1522.0
2023-09-26 10:40:00,412.5,412.5,411.73,411.75,2101.0,408.336,408.336,407.5738,407.5936,2101.0
2023-09-26 10:45:00,412.46,412.46,412.01,412.14,1100.0,408.2964,408.2964,407.8509,407.9796,1100.0
2023-09-26 10:50:00,412.01,412.25,411.09,411.57,2874.0,407.8509,408.0885,406.9402,407.4154,2874.0
2023-09-26 10:55:00,411.82,413.22,411.82,413.22,932.0,407.6628,409.0487,407.6628,409.0487,932.0
2023-09-26 11:00:00,412.99,413.39,412.82,413.38,1600.0,408.821,409.217,408.6528,409.2071,1600.0
2023-09-26 11:05:00,413.41,413.43,412.97,413.06,3660.0,409.2368,409.2566,408.8012,408.8903,3660.0
2023-09-26 11:10:00,413.63,413.69,413.43,413.47,1040.0,409.4546,409.514,409.2566,409.2962,1040.0
2023-09-26 11:15:00,413.27,414.13,413.14,414.02,1950.0,409.0982,409.9495,408.9695,409.8406,1950.0
2023-09-26 11:20:00,414.02,414.02,412.5,413.3,5042.0,409.8406,409.8406,408.336,409.1279,5042.0
2023-09-26 11:25:00,412.94,413.83,412.44,412.45,6105.0,408.7715,409.6526,408.2766,408.2865,6105.0
2023-09-26 11:30:00,411.6,412.26,411.22,411.46,5039.0,407.4451,408.0984,407.0689,407.3065,5039.0
2023-09-26 11:35:00,411.45,412.28,411.45,411.76,2505.0,407.2966,408.1182,407.2966,407.6035,2505.0
2023-09-26 11:40:00,411.74,412.35,411.39,412.35,1800.0,407.5837,408.1875,407.2372,408.1875,1800.0
2023-09-26 11:45:00,412.11,412.28,412.1,412.26,823.0,407.9499,408.1182,407.94,408.0984,823.0
2023-09-26 11:50:00,412.1,412.55,412.1,412.55,300.0,407.94,408.3855,407.94,408.3855,300.0
2023-09-26 11:55:00,412.68,412.89,412.68,412.87,800.0,408.5142,408.722,408.5142,408.7022,800.0
2023-09-26 12:00:00,412.88,412.98,412.64,412.84,3328.0,408.7121,408.8111,408.4746,408.6726,3328.0
2023-09-26 12:05:00,412.81,413.6,412.81,413.6,1500.0,408.6429,409.4249,408.6429,409.4249,1500.0
2023-09-26 12:10:00,413.53,414.09,413.52,413.85,1000.0,409.3556,409.9099,409.3457,409.6724,1000.0
2023-09-26 12:15:00,413.85,413.85,412.6,412.89,5448.0,409.6724,409.6724,408.435,408.722,5448.0
2023-09-26 12:20:00,412.98,413.02,412.64,412.99,1700.0,408.8111,408.8507,408.4746,408.821,1700.0
2023-09-26 12:25:00,412.99,412.99,411.83,412.03,1720.0,408.821,408.821,407.6727,407.8707,1720.0
2023-09-26 12:30:00,411.74,411.74,410.62,411.26,1135.0,407.5837,407.5837,406.475,407.1085,1135.0
2023-09-26 12:35:00,411.3,412.04,411.3,412.04,1700.0,407.1481,407.8806,407.1481,407.8806,1700.0
2023-09-26 12:40:00,411.99,411.99,411.75,411.75,861.0,407.8311,407.8311,407.5936,407.5936,861.0
2023-09-26 12:45:00,411.84,411.84,411.55,411.66,600.0,407.6826,407.6826,407.3956,407.5045,600.0
2023-09-26 12:50:00,411.67,411.9,411.66,411.75,1382.0,407.5144,407.742,407.5045,407.5936,1382.0
2023-09-26 12:55:00,411.76,411.76,411.75,411.75,300.0,407.6035,407.6035,407.5936,407.5936,300.0
2023-09-26 13:00:00,411.99,412.18,411.76,412.16,1239.0,407.8311,408.0192,407.6035,407.9994,1239.0
2023-09-26 13:05:00,411.87,412.13,411.54,411.96,2327.0,407.7123,407.9697,407.3857,407.8014,2327.0
2023-09-26 13:10:00,412.33,412.94,412.33,412.66,1404.0,408.1677,408.7715,408.1677,408.4944,1404.0
2023-09-26 13:15:00,412.65,412.82,411.96,411.97,1600.0,408.4845,408.6528,407.8014,407.8113,1600.0
2023-09-26 13:20:00,411.83,411.83,411.42,411.63,1300.0,407.6727,407.6727,407.2669,407.4748,1300.0
2023-09-26 13:25:00,411.46,411.46,410.71,410.84,3059.0,407.3065,407.3065,406.5641,406.6927,3059.0
2023-09-26 13:30:00,410.66,410.84,410.1,410.23,1600.0,406.5146,406.6927,405.9602,406.0889,1600.0
2023-09-26 13:35:00,410.12,410.13,409.25,409.34,2206.0,405.98,405.9899,405.1188,405.2079,2206.0
2023-09-26 13:40:00,409.33,409.35,407.69,407.69,13240.0,405.198,405.2178,403.5745,403.5745,13240.0
2023-09-26 13:45:00,407.54,407.98,407.52,407.68,2919.0,403.4261,403.8616,403.4063,403.5646,2919.0
2023-09-26 13:50:00,408.16,408.54,408.15,408.49,4566.0,404.0398,404.416,404.0299,404.3665,4566.0
2023-09-26 13:55:00,408.23,408.51,408.23,408.51,6725.0,404.1091,404.3863,404.1091,404.3863,6725.0
2023-09-26 14:00:00,408.27,408.73,407.81,408.36,5238.0,404.1487,404.604,403.6933,404.2378,5238.0
2023-09-26 14:05:00,408.24,408.24,407.69,408.0,1238.0,404.119,404.119,403.5745,403.8814,1238.0
2023-09-26 14:10:00,407.94,408.12,407.01,407.64,1900.0,403.822,404.0002,402.9014,403.525,1900.0
2023-09-26 14:15:00,407.68,408.38,407.68,408.0,2441.0,403.5646,404.2576,403.5646,403.8814,2441.0
2023-09-26 14:20:00,408.39,409.34,408.39,409.34,1555.0,404.2675,405.2079,404.2675,405.2079,1555.0
2023-09-26 14:25:00,409.08,409.27,408.32,408.56,2751.0,404.9505,405.1386,404.1982,404.4358,2751.0
2023-09-26 14:30:00,408.28,408.35,407.4,407.72,7287.0,404.1586,404.2279,403.2875,403.6042,7287.0
2023-09-26 14:35:00,407.44,407.93,406.75,407.37,3324.0,403.3271,403.8121,402.644,403.2578,3324.0
2023-09-26 14:40:00,407.85,407.91,407.51,407.63,1000.0,403.7329,403.7923,403.3964,403.5151,1000.0
2023-09-26 14:45:00,407.48,407.59,407.2,407.48,2057.0,403.3667,403.4755,403.0895,403.3667,2057.0
2023-09-26 14:50:00,407.48,407.49,406.9,406.91,1600.0,403.3667,403.3766,402.7925,402.8024,1600.0
2023-09-26 14:55:00,407.15,407.57,407.15,407.37,3416.0,403.04,403.4558,403.04,403.2578,3416.0
2023-09-26 15:00:00,407.25,407.51,407.08,407.25,1932.0,403.139,403.3964,402.9707,403.139,1932.0
2023-09-26 15:05:00,407.16,407.26,406.78,407.25,4200.0,403.0499,403.1489,402.6737,403.139,4200.0
2023-09-26 15:10:00,407.26,407.7,407.15,407.58,5146.0,403.1489,403.5844,403.04,403.4656,5146.0
2023-09-26 15:15:00,407.22,407.51,407.2,407.21,1030.0,403.1093,403.3964,403.0895,403.0994,1030.0
2023-09-26 15:20:00,407.19,407.2,406.64,407.0,3201.0,403.0796,403.0895,402.5351,402.8915,3201.0
2023-09-26 15:25:00,406.79,407.38,406.79,407.29,2396.0,402.6836,403.2677,402.6836,403.1786,2396.0
2023-09-26 15:30:00,407.28,407.54,407.08,407.18,4100.0,403.1687,403.4261,402.9707,403.0697,4100.0
2023-09-26 15:35:00,407.05,407.38,407.03,407.19,4985.0,402.941,403.2677,402.9212,403.0796,4985.0
2023-09-26 15:40:00,407.3,407.77,407.1,407.77,6282.0,403.1885,403.6537,402.9905,403.6537,6282.0
2023-09-26 15:45:00,407.78,407.78,406.67,406.68,8083.0,403.6636,403.6636,402.5648,402.5747,8083.0
2023-09-26 15:50:00,406.53,407.44,406.53,407.37,13730.0,402.4262,403.3271,402.4262,403.2578,13730.0
2023-09-26 15:55:00,407.25,408.23,407.13,407.13,30227.0,403.139,404.1091,403.0202,403.0202,30227.0
2023-09-27 09:30:00,410.0,412.01,409.39,411.03,2716.0,405.8612,407.8509,405.2574,406.8808,2716.0
2023-09-27 09:35:00,410.63,411.61,410.63,411.05,600.0,406.4849,407.455,406.4849,406.9006,600.0
2023-09-27 09:40:00,410.02,410.17,409.6,409.92,500.0,405.881,406.0295,405.4653,405.782,500.0
2023-09-27 09:45:00,409.4,410.66,409.4,410.66,1421.0,405.2673,406.5146,405.2673,406.5146,1421.0
2023-09-27 09:50:00,410.77,410.77,410.03,410.09,1128.0,406.6234,406.6234,405.8909,405.9503,1128.0
2023-09-27 09:55:00,409.54,409.71,408.87,408.88,930.0,405.4059,405.5741,404.7426,404.7525,930.0
2023-09-27 10:00:00,409.19,409.19,408.21,408.66,570.0,405.0594,405.0594,404.0893,404.5347,570.0
2023-09-27 10:05:00,408.56,408.88,408.46,408.88,901.0,404.4358,404.7525,404.3368,404.7525,901.0
2023-09-27 10:10:00,409.33,410.19,409.05,409.96,2484.0,405.198,406.0493,404.9208,405.8216,2484.0
2023-09-27 10:15:00,409.97,410.25,409.6,410.08,1065.0,405.8315,406.1087,405.4653,405.9404,1065.0
2023-09-27 10:20:00,410.11,410.18,409.79,409.86,1330.0,405.9701,406.0394,405.6533,405.7226,1330.0
2023-09-27 10:25:00,410.07,411.02,410.07,410.66,3202.0,405.9305,406.8709,405.9305,406.5146,3202.0
2023-09-27 10:30:00,410.53,410.87,410.25,410.78,2684.0,406.3859,406.7224,406.1087,406.6333,2684.0
2023-09-27 10:35:00,411.16,411.54,410.72,410.72,1838.0,407.0095,407.3857,406.574,406.574,1838.0
2023-09-27 10:40:00,410.43,410.47,409.37,410.14,5146.0,406.2869,406.3265,405.2376,405.9998,5146.0
2023-09-27 10:45:00,409.68,410.55,409.67,410.55,1318.0,405.5445,406.4057,405.5346,406.4057,1318.0
2023-09-27 10:50:00,410.5,410.5,408.83,408.83,1427.0,406.3562,406.3562,404.703,404.703,1427.0
2023-09-27 10:55:00,408.83,408.97,408.52,408.97,1405.0,404.703,404.8416,404.3962,404.8416,1405.0
2023-09-27 11:00:00,409.06,409.33,408.71,409.33,300.0,404.9307,405.198,404.5842,405.198,300.0
2023-09-27 11:05:00,409.14,409.59,408.77,409.59,800.0,405.0099,405.4554,404.6436,405.4554,800.0
2023-09-27 11:10:00,409.49,409.49,408.0,408.65,1444.0,405.3564,405.3564,403.8814,404.5248,1444.0
2023-09-27 11:15:00,408.17,408.17,407.5,407.86,400.0,404.0497,404.0497,403.3865,403.7428,400.0
2023-09-27 11:20:00,407.48,408.47,407.47,408.34,2339.0,403.3667,404.3467,403.3568,404.218,2339.0
2023-09-27 11:25:00,408.23,408.47,408.23,408.47,600.0,404.1091,404.3467,404.1091,404.3467,600.0
2023-09-27 11:30:00,408.11,409.45,408.1,408.78,2948.0,403.9903,405.3168,403.9804,404.6535,2948.0
2023-09-27 11:35:00,408.66,408.66,407.84,407.84,600.0,404.5347,404.5347,403.723,403.723,600.0
2023-09-27 11:40:00,407.8,409.15,407.79,409.0,1100.0,403.6834,405.0198,403.6735,404.8713,1100.0
2023-09-27 11:45:00,408.94,408.95,407.96,407.96,578.0,404.8119,404.8218,403.8418,403.8418,578.0
2023-09-27 11:50:00,408.18,408.87,408.01,408.86,1821.0,404.0596,404.7426,403.8913,404.7327,1821.0
2023-09-27 11:55:00,408.9,408.93,408.86,408.87,400.0,404.7723,404.802,404.7327,404.7426,400.0
2023-09-27 12:00:00,408.76,408.76,407.74,407.74,712.0,404.6337,404.6337,403.624,403.624,712.0
2023-09-27 12:05:00,407.39,407.42,406.76,407.3,700.0,403.2776,403.3073,402.6539,403.1885,700.0
2023-09-27 12:10:00,406.71,406.77,405.61,406.27,4736.0,402.6044,402.6638,401.5155,402.1689,4736.0
2023-09-27 12:15:00,406.41,406.87,406.41,406.72,400.0,402.3075,402.7628,402.3075,402.6143,400.0
2023-09-27 12:20:00,406.82,406.82,406.49,406.49,300.0,402.7133,402.7133,402.3867,402.3867,300.0
2023-09-27 12:25:00,406.46,407.41,406.46,407.22,1000.0,402.357,403.2974,402.357,403.1093,1000.0
2023-09-27 12:30:00,407.56,407.56,407.45,407.45,200.0,403.4459,403.4459,403.337,403.337,200.0
2023-09-27 12:35:00,407.81,407.85,407.56,407.76,1100.0,403.6933,403.7329,403.4459,403.6438,1100.0
2023-09-27 12:40:00,407.62,408.04,407.61,407.98,700.0,403.5052,403.921,403.4953,403.8616,700.0
2023-09-27 12:45:00,408.05,408.19,407.69,407.69,500.0,403.9309,404.0695,403.5745,403.5745,500.0
2023-09-27 12:50:00,407.54,407.54,406.98,407.27,1177.0,403.4261,403.4261,402.8717,403.1588,1177.0
2023-09-27 12:55:00,407.47,407.47,407.47,407.47,100.0,403.3568,403.3568,403.3568,403.3568,100.0
2023-09-27 13:00:00,407.17,407.72,407.17,407.46,1129.0,403.0598,403.6042,403.0598,403.3469,1129.0
2023-09-27 13:05:00,407.67,408.04,407.36,408.03,800.0,403.5547,403.921,403.2479,403.9111,800.0
2023-09-27 13:10:00,407.77,407.79,406.7,406.71,1803.0,403.6537,403.6735,402.5945,402.6044,1803.0
2023-09-27 13:15:00,406.23,406.68,406.23,406.38,300.0,402.1293,402.5747,402.1293,402.2778,300.0
2023-09-27 13:20:00,406.13,406.33,405.85,406.01,1125.0,402.0303,402.2283,401.7531,401.9115,1125.0
2023-09-27 13:25:00,406.44,406.44,405.3,405.3,600.0,402.3372,402.3372,401.2087,401.2087,600.0
2023-09-27 13:30:00,405.49,405.56,405.23,405.39,600.0,401.3967,401.466,401.1394,401.2978,600.0
2023-09-27 13:35:00,405.75,405.91,405.64,405.9,850.0,401.6541,401.8125,401.5452,401.8026,850.0
2023-09-27 13:40:00,405.72,406.06,405.4,405.97,1408.0,401.6244,401.961,401.3077,401.8719,1408.0
2023-09-27 13:45:00,406.23,406.57,406.19,406.57,400.0,402.1293,402.4658,402.0897,402.4658,400.0
2023-09-27 13:50:00,406.55,407.28,406.54,407.28,950.0,402.446,403.1687,402.4361,403.1687,950.0
2023-09-27 13:55:00,407.06,407.06,406.75,406.96,466.0,402.9509,402.9509,402.644,402.8519,466.0
2023-09-27 14:00:00,406.77,406.77,406.63,406.63,410.0,402.6638,402.6638,402.5252,402.5252,410.0
2023-09-27 14:05:00,405.94,406.02,405.93,405.96,400.0,401.8422,401.9214,401.8323,401.862,400.0
2023-09-27 14:10:00,405.69,406.34,405.69,406.34,800.0,401.5947,402.2382,401.5947,402.2382,800.0
2023-09-27 14:15:00,406.38,406.46,405.9,405.9,2500.0,402.2778,402.357,401.8026,401.8026,2500.0
2023-09-27 14:20:00,406.18,406.95,406.18,406.95,1057.0,402.0798,402.842,402.0798,402.842,1057.0
2023-09-27 14:25:00,406.68,407.89,406.66,407.89,1954.0,402.5747,403.7725,402.5549,403.7725,1954.0
2023-09-27 14:30:00,408.21,409.38,407.97,409.38,2600.0,404.0893,405.2475,403.8517,405.2475,2600.0
2023-09-27 14:35:00,409.48,409.84,409.48,409.82,1400.0,405.3465,405.7028,405.3465,405.683,1400.0
2023-09-27 14:40:00,409.75,410.05,409.4,410.05,1702.0,405.6137,405.9107,405.2673,405.9107,1702.0
2023-09-27 14:45:00,409.98,410.39,409.79,410.04,5692.0,405.8414,406.2473,405.6533,405.9008,5692.0
2023-09-27 14:50:00,410.02,410.03,409.35,409.62,2900.0,405.881,405.8909,405.2178,405.4851,2900.0
2023-09-27 14:55:00,409.62,409.83,409.41,409.5,3951.0,405.4851,405.6929,405.2772,405.3663,3951.0
2023-09-27 15:00:00,409.48,410.29,409.47,410.29,3750.0,405.3465,406.1483,405.3366,406.1483,3750.0
2023-09-27 15:05:00,410.45,411.5,410.2,411.32,4427.0,406.3067,407.3461,406.0592,407.1679,4427.0
2023-09-27 15:10:00,411.54,412.06,411.4,411.4,8283.0,407.3857,407.9004,407.2471,407.2471,8283.0
2023-09-27 15:15:00,411.4,411.77,410.22,410.33,2670.0,407.2471,407.6134,406.079,406.1879,2670.0
2023-09-27 15:20:00,410.51,411.06,410.51,410.69,1668.0,406.3661,406.9105,406.3661,406.5443,1668.0
2023-09-27 15:25:00,410.68,411.34,410.68,410.94,3091.0,406.5344,407.1877,406.5344,406.7917,3091.0
2023-09-27 15:30:00,410.96,411.28,410.82,410.94,3802.0,406.8115,407.1283,406.6729,406.7917,3802.0
2023-09-27 15:35:00,410.94,410.94,409.97,410.33,2534.0,406.7917,406.7917,405.8315,406.1879,2534.0
2023-09-27 15:40:00,410.63,410.63,409.54,409.97,3305.0,406.4849,406.4849,405.4059,405.8315,3305.0
2023-09-27 15:45:00,410.04,410.1,409.5,409.94,3419.0,405.9008,405.9602,405.3663,405.8018,3419.0
2023-09-27 15:50:00,410.42,410.94,410.29,410.92,5990.0,406.277,406.7917,406.1483,406.7719,5990.0
2023-09-27 15:55:00,410.94,410.94,409.84,410.13,17953.0,406.7917,406.7917,405.7028,405.9899,17953.0
2023-09-28 09:30:00,409.43,409.43,409.43,409.43,1078.0,405.297,405.297,405.297,405.297,1078.0
2023-09-28 09:35:00,411.09,416.02,411.08,416.02,4309.0,406.9402,411.8205,406.9303,411.8205,4309.0
2023-09-28 09:40:00,414.27,415.07,413.12,413.31,920.0,410.0881,410.88,408.9497,409.1378,920.0
2023-09-28 09:45:00,411.52,411.52,411.52,411.52,100.0,407.3659,407.3659,407.3659,407.3659,100.0
2023-09-28 09:50:00,412.52,412.52,412.52,412.52,100.0,408.3558,408.3558,408.3558,408.3558,100.0
2023-09-28 09:55:00,413.35,413.88,413.12,413.56,770.0,409.1774,409.7021,408.9497,409.3853,770.0
2023-09-28 10:00:00,413.01,413.07,411.96,413.06,1362.0,408.8408,408.9002,407.8014,408.8903,1362.0
2023-09-28 10:05:00,412.64,412.65,412.61,412.61,500.0,408.4746,408.4845,408.4449,408.4449,500.0
2023-09-28 10:10:00,413.17,413.17,412.73,413.05,1033.0,408.9992,408.9992,408.5637,408.8804,1033.0
2023-09-28 10:15:00,412.8,413.47,412.8,413.25,700.0,408.633,409.2962,408.633,409.0784,700.0
2023-09-28 10:20:00,413.36,414.01,412.74,413.18,1750.0,409.1873,409.8307,408.5736,409.0091,1750.0
2023-09-28 10:25:00,412.98,413.73,412.98,413.33,1500.0,408.8111,409.5536,408.8111,409.1576,1500.0
2023-09-28 10:30:00,413.33,413.33,413.33,413.33,0.0,409.1576,409.1576,409.1576,409.1576,0.0
2023-09-28 10:35:00,413.05,413.05,412.88,412.93,1099.0,408.8804,408.8804,408.7121,408.7616,1099.0
2023-09-28 10:40:00,412.99,413.56,412.99,413.56,442.0,408.821,409.3853,408.821,409.3853,442.0
2023-09-28 10:45:00,413.56,413.56,413.56,413.56,0.0,409.3853,409.3853,409.3853,409.3853,0.0
2023-09-28 10:50:00,413.9,414.32,413.65,414.06,719.0,409.7219,410.1376,409.4744,409.8802,719.0
2023-09-28 10:55:00,414.57,414.69,414.57,414.66,414.0,410.3851,410.5039,410.3851,410.4742,414.0
2023-09-28 11:00:00,414.12,414.5,414.12,414.26,500.0,409.9396,410.3158,409.9396,410.0782,500.0
2023-09-28 11:05:00,414.26,414.26,414.26,414.26,0.0,410.0782,410.0782,410.0782,410.0782,0.0
2023-09-28 11:10:00,414.68,415.05,414.67,414.86,761.0,410.494,410.8602,410.4841,410.6722,761.0
2023-09-28 11:15:00,415.16,415.16,414.58,414.6,800.0,410.9691,410.9691,410.395,410.4148,800.0
2023-09-28 11:20:00,415.62,415.62,415.62,415.62,100.0,411.4245,411.4245,411.4245,411.4245,100.0
2023-09-28 11:25:00,415.53,418.63,415.53,418.63,3849.0,411.3354,414.4041,411.3354,414.4041,3849.0
2023-09-28 11:30:00,418.32,418.84,418.03,418.75,3874.0,414.0972,414.612,413.8102,414.5229,3874.0
2023-09-28 11:35:00,418.06,418.11,417.55,417.69,1400.0,413.8399,413.8894,413.335,413.4736,1400.0
2023-09-28 11:40:00,417.51,417.52,417.39,417.49,400.0,413.2954,413.3053,413.1766,413.2756,400.0
2023-09-28 11:45:00,418.15,419.79,418.12,419.59,2700.0,413.9289,415.5524,413.8993,415.3544,2700.0
2023-09-28 11:50:00,419.5,420.16,419.13,419.54,1692.0,415.2653,415.9187,414.8991,415.3049,1692.0
2023-09-28 11:55:00,418.94,419.19,418.1,418.59,500.0,414.711,414.9585,413.8795,414.3645,500.0
2023-09-28 12:00:00,418.8,418.8,417.54,417.54,1580.0,414.5724,414.5724,413.3251,413.3251,1580.0
2023-09-28 12:05:00,417.64,417.64,417.64,417.64,100.0,413.4241,413.4241,413.4241,413.4241,100.0
2023-09-28 12:10:00,417.26,418.39,417.26,418.08,1765.0,413.0479,414.1665,413.0479,413.8597,1765.0
2023-09-28 12:15:00,417.79,418.08,417.78,418.0,500.0,413.5726,413.8597,413.5627,413.7805,500.0
2023-09-28 12:20:00,418.0,418.37,418.0,418.37,800.0,413.7805,414.1467,413.7805,414.1467,800.0
2023-09-28 12:25:00,418.69,420.05,418.69,419.61,1085.0,414.4635,415.8098,414.4635,415.3742,1085.0
2023-09-28 12:30:00,420.09,420.49,419.33,419.72,1267.0,415.8494,416.2453,415.097,415.4831,1267.0
2023-09-28 12:35:00,419.05,420.21,419.05,419.81,801.0,414.8199,415.9682,414.8199,415.5722,801.0
2023-09-28 12:40:00,419.47,420.2,419.47,419.81,515.0,415.2356,415.9583,415.2356,415.5722,515.0
2023-09-28 12:45:00,419.8,420.2,418.56,418.56,2174.0,415.5623,415.9583,414.3348,414.3348,2174.0
2023-09-28 12:50:00,418.52,418.52,418.15,418.45,625.0,414.2952,414.2952,413.9289,414.2259,625.0
2023-09-28 12:55:00,417.6,417.6,417.58,417.58,215.0,413.3845,413.3845,413.3647,413.3647,215.0
2023-09-28 13:00:00,417.58,417.58,417.58,417.58,0.0,413.3647,413.3647,413.3647,413.3647,0.0
2023-09-28 13:05:00,417.67,417.84,417.1,417.84,900.0,413.4538,413.6221,412.8895,413.6221,900.0
2023-09-28 13:10:00,417.53,417.58,417.24,417.24,600.0,413.3152,413.3647,413.0281,413.0281,600.0
2023-09-28 13:15:00,417.11,417.79,417.11,417.79,595.0,412.8994,413.5726,412.8994,413.5726,595.0
2023-09-28 13:20:00,417.79,417.79,417.79,417.79,0.0,413.5726,413.5726,413.5726,413.5726,0.0
2023-09-28 13:25:00,418.34,418.35,417.72,417.72,400.0,414.117,414.1269,413.5033,413.5033,400.0
2023-09-28 13:30:00,417.41,417.41,417.01,417.02,806.0,413.1964,413.1964,412.8005,412.8104,806.0
2023-09-28 13:35:00,417.02,417.02,417.02,417.02,0.0,412.8104,412.8104,412.8104,412.8104,0.0
2023-09-28 13:40:00,416.89,416.89,416.42,416.5,606.0,412.6817,412.6817,412.2164,412.2956,606.0
2023-09-28 13:45:00,416.84,416.85,416.84,416.85,210.0,412.6322,412.6421,412.6322,412.6421,210.0
2023-09-28 13:50:00,417.11,417.29,416.97,416.98,700.0,412.8994,413.0776,412.7609,412.7708,700.0
2023-09-28 13:55:00,416.81,416.81,416.81,416.81,100.0,412.6025,412.6025,412.6025,412.6025,100.0
2023-09-28 14:00:00,417.05,417.13,417.04,417.13,300.0,412.8401,412.9192,412.8302,412.9192,300.0
2023-09-28 14:05:00,417.21,417.63,417.12,417.63,701.0,412.9984,413.4142,412.9093,413.4142,701.0
2023-09-28 14:10:00,417.37,417.71,417.22,417.69,803.0,413.1568,413.4934,413.0083,413.4736,803.0
2023-09-28 14:15:00,418.05,418.25,418.04,418.25,203.0,413.83,414.0279,413.8201,414.0279,203.0
2023-09-28 14:20:00,418.21,418.36,418.09,418.09,700.0,413.9883,414.1368,413.8696,413.8696,700.0
2023-09-28 14:25:00,418.54,418.54,418.54,418.54,200.0,414.315,414.315,414.315,414.315,200.0
2023-09-28 14:30:00,418.32,418.6,417.48,417.48,1169.0,414.0972,414.3744,413.2657,413.2657,1169.0
2023-09-28 14:35:00,417.48,417.48,417.48,417.48,0.0,413.2657,413.2657,413.2657,413.2657,0.0
2023-09-28 14:40:00,417.58,417.73,416.9,417.56,1125.0,413.3647,413.5132,412.6916,413.3449,1125.0
2023-09-28 14:45:00,417.14,417.14,416.28,416.28,700.0,412.9291,412.9291,412.0778,412.0778,700.0
2023-09-28 14:50:00,416.39,416.39,416.39,416.39,100.0,412.1867,412.1867,412.1867,412.1867,100.0
2023-09-28 14:55:00,415.96,416.84,415.95,416.84,400.0,411.7611,412.6322,411.7512,412.6322,400.0
2023-09-28 15:00:00,417.11,417.11,416.74,416.75,1705.0,412.8994,412.8994,412.5332,412.5431,1705.0
2023-09-28 15:05:00,416.72,416.81,416.43,416.44,850.0,412.5134,412.6025,412.2263,412.2362,850.0
2023-09-28 15:10:00,416.64,417.29,416.59,417.29,1210.0,412.4342,413.0776,412.3847,413.0776,1210.0
2023-09-28 15:15:00,417.29,417.6,417.29,417.6,200.0,413.0776,413.3845,413.0776,413.3845,200.0
2023-09-28 15:20:00,417.54,417.54,417.54,417.54,100.0,413.3251,413.3251,413.3251,413.3251,100.0
2023-09-28 15:25:00,417.43,417.43,417.03,417.23,1047.0,413.2162,413.2162,412.8203,413.0182,1047.0
2023-09-28 15:30:00,417.04,417.28,416.13,416.13,1700.0,412.8302,413.0677,411.9293,411.9293,1700.0
2023-09-28 15:35:00,416.04,416.23,415.04,415.05,859.0,411.8402,412.0283,410.8503,410.8602,859.0
2023-09-28 15:40:00,415.19,415.38,414.81,414.81,4546.0,410.9988,411.1869,410.6227,410.6227,4546.0
2023-09-28 15:45:00,414.87,415.47,414.24,414.75,2015.0,410.6821,411.276,410.0584,410.5633,2015.0
2023-09-28 15:50:00,414.45,415.34,414.45,415.25,5751.0,410.2663,411.1473,410.2663,411.0582,5751.0
2023-09-28 15:55:00,415.24,415.24,414.38,414.52,5849.0,411.0483,411.0483,410.197,410.3356,5849.0
2023-09-29 09:30:00,417.98,418.5,417.98,418.5,2399.0,413.7607,414.2754,413.7607,414.2754,2399.0
2023-09-29 09:35:00,418.24,418.24,416.72,416.73,2206.0,414.018,414.018,412.5134,412.5233,2206.0
2023-09-29 09:40:00,416.37,416.48,415.35,415.92,800.0,412.1669,412.2758,411.1572,411.7215,800.0
2023-09-29 09:45:00,414.69,414.7,413.15,414.21,800.0,410.5039,410.5138,408.9794,410.0287,800.0
2023-09-29 09:50:00,414.7,416.76,414.7,416.76,713.0,410.5138,412.553,410.5138,412.553,713.0
2023-09-29 09:55:00,416.41,416.61,416.29,416.58,644.0,412.2065,412.4045,412.0877,412.3748,644.0
2023-09-29 10:00:00,416.38,416.38,416.01,416.02,600.0,412.1768,412.1768,411.8106,411.8205,600.0
2023-09-29 10:05:00,416.5,416.5,416.09,416.25,400.0,412.2956,412.2956,411.8897,412.0481,400.0
2023-09-29 10:10:00,415.8,416.09,415.29,415.3,700.0,411.6027,411.8897,411.0978,411.1077,700.0
2023-09-29 10:15:00,414.83,415.09,414.09,415.05,804.0,410.6425,410.8998,409.9099,410.8602,804.0
2023-09-29 10:20:00,415.22,415.22,414.01,414.01,300.0,411.0285,411.0285,409.8307,409.8307,300.0
2023-09-29 10:25:00,414.6,414.98,414.16,414.16,516.0,410.4148,410.7909,409.9792,409.9792,516.0
2023-09-29 10:30:00,414.94,415.68,414.94,415.68,500.0,410.7514,411.4839,410.7514,411.4839,500.0
2023-09-29 10:35:00,415.5,415.51,415.09,415.43,800.0,411.3057,411.3156,410.8998,411.2364,800.0
2023-09-29 10:40:00,415.73,415.73,415.73,415.73,100.0,411.5334,411.5334,411.5334,411.5334,100.0
2023-09-29 10:45:00,414.9,415.53,414.9,415.53,300.0,410.7118,411.3354,410.7118,411.3354,300.0
2023-09-29 10:50:00,414.98,415.32,414.98,415.19,600.0,410.7909,411.1275,410.7909,410.9988,600.0
2023-09-29 10:55:00,415.75,415.76,414.95,414.95,600.0,411.5532,411.5631,410.7613,410.7613,600.0
2023-09-29 11:00:00,414.88,415.03,414.47,414.9,1800.0,410.692,410.8404,410.2861,410.7118,1800.0
2023-09-29 11:05:00,415.02,415.29,414.67,415.29,2738.0,410.8305,411.0978,410.4841,411.0978,2738.0
2023-09-29 11:10:00,415.29,415.29,415.29,415.29,0.0,411.0978,411.0978,411.0978,411.0978,0.0
2023-09-29 11:15:00,415.26,415.26,415.26,415.26,100.0,411.0681,411.0681,411.0681,411.0681,100.0
2023-09-29 11:20:00,415.37,415.53,415.11,415.53,400.0,411.177,411.3354,410.9196,411.3354,400.0
2023-09-29 11:25:00,414.94,414.96,413.55,413.56,2100.0,410.7514,410.7712,409.3754,409.3853,2100.0
2023-09-29 11:30:00,413.5,414.12,413.04,413.04,3814.0,409.3259,409.9396,408.8705,408.8705,3814.0
2023-09-29 11:35:00,413.59,413.59,413.06,413.06,300.0,409.415,409.415,408.8903,408.8903,300.0
2023-09-29 11:40:00,413.72,413.77,413.45,413.45,1900.0,409.5437,409.5932,409.2764,409.2764,1900.0
2023-09-29 11:45:00,413.6,413.86,413.4,413.58,1000.0,409.4249,409.6823,409.2269,409.4051,1000.0
2023-09-29 11:50:00,413.56,413.68,412.99,413.05,2900.0,409.3853,409.5041,408.821,408.8804,2900.0
2023-09-29 11:55:00,413.51,413.82,413.51,413.81,920.0,409.3358,409.6427,409.3358,409.6328,920.0
2023-09-29 12:00:00,413.6,413.62,413.2,413.36,1253.0,409.4249,409.4447,409.0289,409.1873,1253.0
2023-09-29 12:05:00,413.56,413.96,413.56,413.96,700.0,409.3853,409.7812,409.3853,409.7812,700.0
2023-09-29 12:10:00,413.96,414.37,413.94,413.94,1500.0,409.7812,410.1871,409.7614,409.7614,1500.0
2023-09-29 12:15:00,413.22,413.71,413.21,413.71,453.0,409.0487,409.5338,409.0388,409.5338,453.0
2023-09-29 12:20:00,413.71,413.97,413.59,413.6,500.0,409.5338,409.7911,409.415,409.4249,500.0
2023-09-29 12:25:00,413.66,413.66,413.66,413.66,100.0,409.4843,409.4843,409.4843,409.4843,100.0
2023-09-29 12:30:00,413.84,414.04,413.41,413.41,1005.0,409.6625,409.8604,409.2368,409.2368,1005.0
2023-09-29 12:35:00,413.4,413.61,413.36,413.37,1221.0,409.2269,409.4348,409.1873,409.1972,1221.0
2023-09-29 12:40:00,413.13,413.24,413.01,413.01,420.0,408.9596,409.0685,408.8408,408.8408,420.0
2023-09-29 12:45:00,413.15,413.15,412.1,412.1,500.0,408.9794,408.9794,407.94,407.94,500.0
2023-09-29 12:50:00,411.91,411.91,411.4,411.63,400.0,407.7519,407.7519,407.2471,407.4748,400.0
2023-09-29 12:55:00,411.23,411.23,411.22,411.23,100.0,407.0788,407.0788,407.0689,407.0788,100.0
2023-09-29 13:00:00,411.09,411.09,410.03,410.56,2069.0,406.9402,406.9402,405.8909,406.4156,2069.0
2023-09-29 13:05:00,410.5,411.06,410.5,410.69,1900.0,406.3562,406.9105,406.3562,406.5443,1900.0
2023-09-29 13:10:00,411.03,411.03,410.61,410.83,1000.0,406.8808,406.8808,406.4651,406.6828,1000.0
2023-09-29 13:15:00,410.68,410.68,410.21,410.22,1700.0,406.5344,406.5344,406.0691,406.079,1700.0
2023-09-29 13:20:00,410.4,410.4,410.2,410.2,1200.0,406.2572,406.2572,406.0592,406.0592,1200.0
2023-09-29 13:25:00,410.52,410.53,410.14,410.37,3401.0,406.376,406.3859,405.9998,406.2275,3401.0
2023-09-29 13:30:00,410.27,410.77,408.99,409.05,7976.0,406.1285,406.6234,404.8614,404.9208,7976.0
2023-09-29 13:35:00,409.05,410.25,408.61,409.96,5420.0,404.9208,406.1087,404.4853,405.8216,5420.0
2023-09-29 13:40:00,410.0,411.27,409.74,411.06,8653.0,405.8612,407.1184,405.6038,406.9105,8653.0
2023-09-29 13:45:00,411.0,411.29,410.61,410.7,7100.0,406.8511,407.1382,406.4651,406.5542,7100.0
2023-09-29 13:50:00,410.65,410.65,409.96,410.37,4100.0,406.5047,406.5047,405.8216,406.2275,4100.0
2023-09-29 13:55:00,410.34,410.34,409.34,409.34,700.0,406.1978,406.1978,405.2079,405.2079,700.0
2023-09-29 14:00:00,409.81,409.82,408.3,409.35,2369.0,405.6731,405.683,404.1784,405.2178,2369.0
2023-09-29 14:05:00,409.85,409.85,408.98,409.63,900.0,405.7127,405.7127,404.8515,405.495,900.0
2023-09-29 14:10:00,409.56,409.56,408.94,408.94,1600.0,405.4257,405.4257,404.8119,404.8119,1600.0
2023-09-29 14:15:00,408.62,408.64,408.13,408.14,1246.0,404.4952,404.5149,404.0101,404.02,1246.0
2023-09-29 14:20:00,408.19,408.91,408.19,408.9,958.0,404.0695,404.7822,404.0695,404.7723,958.0
2023-09-29 14:25:00,409.36,409.37,408.84,408.84,511.0,405.2277,405.2376,404.7129,404.7129,511.0
2023-09-29 14:30:00,408.55,408.82,408.54,408.63,700.0,404.4259,404.6931,404.416,404.505,700.0
2023-09-29 14:35:00,408.82,409.03,408.36,408.36,1015.0,404.6931,404.901,404.2378,404.2378,1015.0
2023-09-29 14:40:00,408.71,409.39,408.71,409.39,1000.0,404.5842,405.2574,404.5842,405.2574,1000.0
2023-09-29 14:45:00,409.5,410.08,409.2,410.08,8300.0,405.3663,405.9404,405.0693,405.9404,8300.0
2023-09-29 14:50:00,410.11,410.37,410.03,410.37,500.0,405.9701,406.2275,405.8909,406.2275,500.0
2023-09-29 14:55:00,410.54,411.08,410.31,410.97,1643.0,406.3958,406.9303,406.1681,406.8214,1643.0
2023-09-29 15:00:00,411.12,411.3,410.47,410.47,1200.0,406.9699,407.1481,406.3265,406.3265,1200.0
2023-09-29 15:05:00,410.55,411.19,410.54,411.19,2200.0,406.4057,407.0392,406.3958,407.0392,2200.0
2023-09-29 15:10:00,411.09,411.57,410.51,411.2,3869.0,406.9402,407.4154,406.3661,407.0491,3869.0
2023-09-29 15:15:00,411.14,411.15,411.02,411.02,800.0,406.9897,406.9996,406.8709,406.8709,800.0
2023-09-29 15:20:00,410.78,410.83,409.96,410.12,1913.0,406.6333,406.6828,405.8216,405.98,1913.0
2023-09-29 15:25:00,410.3,410.44,409.62,410.09,6805.0,406.1582,406.2968,405.4851,405.9503,6805.0
2023-09-29 15:30:00,410.14,410.14,408.86,408.87,1800.0,405.9998,405.9998,404.7327,404.7426,1800.0
2023-09-29 15:35:00,408.86,409.16,408.56,408.96,2474.0,404.7327,405.0297,404.4358,404.8317,2474.0
2023-09-29 15:40:00,409.13,409.51,408.72,409.51,5900.0,405.0,405.3762,404.5941,405.3762,5900.0
2023-09-29 15:45:00,409.15,409.98,409.01,409.76,7007.0,405.0198,405.8414,404.8812,405.6236,7007.0
2023-09-29 15:50:00,409.55,410.94,409.55,410.5,15338.0,405.4158,406.7917,405.4158,406.3562,15338.0
2023-09-29 15:55:00,410.51,411.16,410.17,410.62,22987.0,406.3661,407.0095,406.0295,406.475,22987.0
2023-10-02 09:30:00,409.36,411.62,408.07,408.16,3989.0,405.2277,407.4649,403.9507,404.0398,3989.0
2023-10-02 09:35:00,410.24,411.76,410.24,411.76,400.0,406.0988,407.6035,406.0988,407.6035,400.0
2023-10-02 09:40:00,410.5,411.07,409.69,410.8,1636.0,406.3562,406.9204,405.5543,406.6531,1636.0
2023-10-02 09:45:00,411.96,411.96,411.25,411.25,2185.0,407.8014,407.8014,407.0986,407.0986,2185.0
2023-10-02 09:50:00,411.67,411.73,411.09,411.12,2007.0,407.5144,407.5738,406.9402,406.9699,2007.0
2023-10-02 09:55:00,411.73,415.66,411.7,415.66,8048.0,407.5738,411.4641,407.5441,411.4641,8048.0
2023-10-02 10:00:00,414.24,415.68,413.37,414.15,1544.0,410.0584,411.4839,409.1972,409.9693,1544.0
2023-10-02 10:05:00,413.87,413.87,413.17,413.17,200.0,409.6922,409.6922,408.9992,408.9992,200.0
2023-10-02 10:10:00,413.02,413.54,412.55,413.2,1500.0,408.8507,409.3655,408.3855,409.0289,1500.0
2023-10-02 10:15:00,412.78,413.43,412.54,413.22,1619.0,408.6132,409.2566,408.3756,409.0487,1619.0
2023-10-02 10:20:00,413.22,413.39,412.05,413.19,1740.0,409.0487,409.217,407.8905,409.019,1740.0
2023-10-02 10:25:00,413.41,414.69,413.41,413.41,4191.0,409.2368,410.5039,409.2368,409.2368,4191.0
2023-10-02 10:30:00,413.44,413.75,413.43,413.75,300.0,409.2665,409.5734,409.2566,409.5734,300.0
2023-10-02 10:35:00,413.63,413.63,412.74,412.74,1076.0,409.4546,409.4546,408.5736,408.5736,1076.0
2023-10-02 10:40:00,413.02,413.02,411.9,411.97,500.0,408.8507,408.8507,407.742,407.8113,500.0
2023-10-02 10:45:00,412.93,412.93,412.67,412.71,600.0,408.7616,408.7616,408.5043,408.5439,600.0
2023-10-02 10:50:00,413.28,413.78,412.77,413.58,4023.0,409.1081,409.6031,408.6033,409.4051,4023.0
2023-10-02 10:55:00,413.61,413.65,412.82,413.16,2578.0,409.4348,409.4744,408.6528,408.9893,2578.0
2023-10-02 11:00:00,413.28,413.84,413.27,413.52,540.0,409.1081,409.6625,409.0982,409.3457,540.0
2023-10-02 11:05:00,412.74,412.74,412.33,412.61,600.0,408.5736,408.5736,408.1677,408.4449,600.0
2023-10-02 11:10:00,412.61,413.16,412.48,413.15,900.0,408.4449,408.9893,408.3162,408.9794,900.0
2023-10-02 11:15:00,413.15,413.2,411.21,411.22,4816.0,408.9794,409.0289,407.059,407.0689,4816.0
2023-10-02 11:20:00,411.06,411.62,410.84,411.16,1700.0,406.9105,407.4649,406.6927,407.0095,1700.0
2023-10-02 11:25:00,411.27,411.5,410.27,410.27,2078.0,407.1184,407.3461,406.1285,406.1285,2078.0
2023-10-02 11:30:00,411.33,412.0,410.73,411.53,3342.0,407.1778,407.841,406.5839,407.3758,3342.0
2023-10-02 11:35:00,411.03,411.03,410.51,410.62,1500.0,406.8808,406.8808,406.3661,406.475,1500.0
2023-10-02 11:40:00,410.52,410.53,409.2,409.28,1600.0,406.376,406.3859,405.0693,405.1485,1600.0
2023-10-02 11:45:00,408.36,408.36,408.26,408.27,200.0,404.2378,404.2378,404.1388,404.1487,200.0
2023-10-02 11:50:00,408.46,408.7,408.44,408.7,1703.0,404.3368,404.5743,404.317,404.5743,1703.0
2023-10-02 11:55:00,408.32,408.54,407.94,408.11,2200.0,404.1982,404.416,403.822,403.9903,2200.0
2023-10-02 12:00:00,407.94,407.94,406.64,406.64,500.0,403.822,403.822,402.5351,402.5351,500.0
2023-10-02 12:05:00,406.17,407.24,406.17,406.88,2231.0,402.0699,403.1291,402.0699,402.7727,2231.0
2023-10-02 12:10:00,406.91,406.97,405.73,405.91,3714.0,402.8024,402.8618,401.6343,401.8125,3714.0
2023-10-02 12:15:00,406.18,406.48,405.3,405.3,1879.0,402.0798,402.3768,401.2087,401.2087,1879.0
2023-10-02 12:20:00,405.3,405.71,405.3,405.71,400.0,401.2087,401.6145,401.2087,401.6145,400.0
2023-10-02 12:25:00,406.4,406.4,406.09,406.13,500.0,402.2976,402.2976,401.9907,402.0303,500.0
2023-10-02 12:30:00,406.42,406.45,406.06,406.06,2063.0,402.3174,402.3471,401.961,401.961,2063.0
2023-10-02 12:35:00,406.17,406.17,405.35,405.35,1100.0,402.0699,402.0699,401.2582,401.2582,1100.0
2023-10-02 12:40:00,405.8,406.09,405.56,406.0,4627.0,401.7036,401.9907,401.466,401.9016,4627.0
2023-10-02 12:45:00,406.06,406.07,404.29,404.29,1200.0,401.961,401.9709,400.2089,400.2089,1200.0
2023-10-02 12:50:00,404.76,404.76,404.11,404.11,600.0,400.6741,400.6741,400.0307,400.0307,600.0
2023-10-02 12:55:00,404.14,404.93,404.14,404.93,2145.0,400.0604,400.8424,400.0604,400.8424,2145.0
2023-10-02 13:00:00,405.13,405.13,404.73,404.73,1000.0,401.0404,401.0404,400.6444,400.6444,1000.0
2023-10-02 13:05:00,405.02,405.17,404.23,404.83,3509.0,400.9315,401.08,400.1495,400.7434,3509.0
2023-10-02 13:10:00,404.68,404.68,403.57,404.38,2749.0,400.5949,400.5949,399.4961,400.298,2749.0
2023-10-02 13:15:00,404.26,405.31,404.26,405.31,1800.0,400.1792,401.2186,400.1792,401.2186,1800.0
2023-10-02 13:20:00,405.59,405.59,405.17,405.28,800.0,401.4957,401.4957,401.08,401.1889,800.0
2023-10-02 13:25:00,405.22,405.62,405.21,405.28,1420.0,401.1295,401.5254,401.1196,401.1889,1420.0
2023-10-02 13:30:00,405.22,405.62,405.19,405.62,500.0,401.1295,401.5254,401.0998,401.5254,500.0
2023-10-02 13:35:00,405.62,406.09,405.43,405.47,4835.0,401.5254,401.9907,401.3374,401.3769,4835.0
2023-10-02 13:40:00,405.27,405.27,404.85,404.85,1100.0,401.179,401.179,400.7632,400.7632,1100.0
2023-10-02 13:45:00,404.85,404.93,404.4,404.93,1100.0,400.7632,400.8424,400.3177,400.8424,1100.0
2023-10-02 13:50:00,405.17,405.63,405.17,405.17,2229.0,401.08,401.5353,401.08,401.08,2229.0
2023-10-02 13:55:00,405.67,405.78,404.44,404.44,1942.0,401.5749,401.6838,400.3573,400.3573,1942.0
2023-10-02 14:00:00,404.81,404.81,404.52,404.52,300.0,400.7236,400.7236,400.4365,400.4365,300.0
2023-10-02 14:05:00,404.45,405.08,404.3,404.81,1942.0,400.3672,400.9909,400.2188,400.7236,1942.0
2023-10-02 14:10:00,404.85,405.88,404.85,405.88,1502.0,400.7632,401.7828,400.7632,401.7828,1502.0
2023-10-02 14:15:00,405.77,405.89,405.61,405.84,1700.0,401.6739,401.7927,401.5155,401.7432,1700.0
2023-10-02 14:20:00,405.55,405.55,405.36,405.36,400.0,401.4561,401.4561,401.2681,401.2681,400.0
2023-10-02 14:25:00,405.14,405.52,405.07,405.07,500.0,401.0503,401.4264,400.981,400.981,500.0
2023-10-02 14:30:00,405.53,405.8,405.1,405.1,1569.0,401.4363,401.7036,401.0107,401.0107,1569.0
2023-10-02 14:35:00,405.01,405.01,404.89,404.89,700.0,400.9216,400.9216,400.8028,400.8028,700.0
2023-10-02 14:40:00,404.51,405.27,404.3,405.27,3416.0,400.4266,401.179,400.2188,401.179,3416.0
2023-10-02 14:45:00,404.98,404.99,404.7,404.96,1400.0,400.8919,400.9018,400.6147,400.8721,1400.0
2023-10-02 14:50:00,404.99,405.77,404.99,405.63,4058.0,400.9018,401.6739,400.9018,401.5353,4058.0
2023-10-02 14:55:00,405.6,405.62,405.15,405.25,1500.0,401.5056,401.5254,401.0602,401.1592,1500.0
2023-10-02 15:00:00,404.81,405.0,404.74,404.74,1101.0,400.7236,400.9117,400.6543,400.6543,1101.0
2023-10-02 15:05:00,404.32,405.17,404.32,404.8,1212.0,400.2386,401.08,400.2386,400.7137,1212.0
2023-10-02 15:10:00,405.03,405.04,404.31,404.31,2613.0,400.9414,400.9513,400.2287,400.2287,2613.0
2023-10-02 15:15:00,404.44,405.1,404.44,404.72,2363.0,400.3573,401.0107,400.3573,400.6345,2363.0
2023-10-02 15:20:00,404.44,405.78,404.43,405.77,1896.0,400.3573,401.6838,400.3474,401.6739,1896.0
2023-10-02 15:25:00,405.8,405.83,405.52,405.75,1945.0,401.7036,401.7333,401.4264,401.6541,1945.0
2023-10-02 15:30:00,405.79,406.22,405.54,406.22,2223.0,401.6937,402.1194,401.4462,402.1194,2223.0
2023-10-02 15:35:00,406.13,406.13,405.36,405.59,2854.0,402.0303,402.0303,401.2681,401.4957,2854.0
2023-10-02 15:40:00,405.89,406.2,405.3,405.3,3455.0,401.7927,402.0996,401.2087,401.2087,3455.0
2023-10-02 15:45:00,405.29,405.69,405.01,405.42,4884.0,401.1988,401.5947,400.9216,401.3275,4884.0
2023-10-02 15:50:00,405.27,405.41,404.59,405.41,8171.0,401.179,401.3176,400.5058,401.3176,8171.0
2023-10-02 15:55:00,405.37,406.25,405.34,405.6,23202.0,401.278,402.1491,401.2483,401.5056,23202.0
2023-10-03 09:30:00,402.42,403.76,402.42,403.16,3314.0,398.3577,399.6842,398.3577,399.0903,3314.0
2023-10-03 09:35:00,406.07,407.69,406.03,406.57,800.0,401.9709,403.5745,401.9313,402.4658,800.0
2023-10-03 09:40:00,407.21,410.11,407.2,409.18,1977.0,403.0994,405.9701,403.0895,405.0495,1977.0
2023-10-03 09:45:00,409.04,409.41,408.33,408.79,2323.0,404.9109,405.2772,404.2081,404.6634,2323.0
2023-10-03 09:50:00,409.43,409.43,408.29,408.34,1373.0,405.297,405.297,404.1685,404.218,1373.0
2023-10-03 09:55:00,408.4,408.41,408.06,408.06,600.0,404.2774,404.2873,403.9408,403.9408,600.0
2023-10-03 10:00:00,407.49,407.81,406.4,406.71,2100.0,403.3766,403.6933,402.2976,402.6044,2100.0
2023-10-03 10:05:00,406.7,406.82,405.59,406.44,3494.0,402.5945,402.7133,401.4957,402.3372,3494.0
2023-10-03 10:10:00,406.84,406.84,406.05,406.05,2000.0,402.7331,402.7331,401.9511,401.9511,2000.0
2023-10-03 10:15:00,404.73,404.73,403.71,403.71,2111.0,400.6444,400.6444,399.6347,399.6347,2111.0
2023-10-03 10:20:00,403.72,404.82,403.72,404.57,2470.0,399.6446,400.7335,399.6446,400.486,2470.0
2023-10-03 10:25:00,404.34,404.44,402.81,403.42,1204.0,400.2584,400.3573,398.7438,399.3476,1204.0
2023-10-03 10:30:00,403.32,404.27,403.2,403.24,3182.0,399.2487,400.1891,399.1299,399.1695,3182.0
2023-10-03 10:35:00,403.75,404.17,403.47,403.78,749.0,399.6743,400.0901,399.3971,399.704,749.0
2023-10-03 10:40:00,404.09,404.73,403.91,404.48,1054.0,400.0109,400.6444,399.8327,400.3969,1054.0
2023-10-03 10:45:00,404.25,404.25,403.24,403.78,990.0,400.1693,400.1693,399.1695,399.704,990.0
2023-10-03 10:50:00,403.65,403.66,403.3,403.31,1500.0,399.5753,399.5852,399.2289,399.2388,1500.0
2023-10-03 10:55:00,403.84,403.88,403.5,403.6,600.0,399.7634,399.803,399.4268,399.5258,600.0
2023-10-03 11:00:00,403.81,403.81,403.6,403.61,300.0,399.7337,399.7337,399.5258,399.5357,300.0
2023-10-03 11:05:00,403.4,403.53,403.07,403.07,1200.0,399.3278,399.4565,399.0012,399.0012,1200.0
2023-10-03 11:10:00,402.6,403.12,402.59,402.7,1355.0,398.5359,399.0507,398.526,398.6349,1355.0
2023-10-03 11:15:00,402.7,402.99,402.68,402.68,1684.0,398.6349,398.922,398.6151,398.6151,1684.0
2023-10-03 11:20:00,402.67,403.13,402.15,402.58,1848.0,398.6052,399.0606,398.0905,398.5161,1848.0
2023-10-03 11:25:00,402.38,402.45,401.99,402.38,593.0,398.3181,398.3874,397.9321,398.3181,593.0
2023-10-03 11:30:00,402.42,402.47,402.03,402.18,1300.0,398.3577,398.4072,397.9717,398.1202,1300.0
2023-10-03 11:35:00,402.38,402.46,402.34,402.46,700.0,398.3181,398.3973,398.2785,398.3973,700.0
2023-10-03 11:40:00,402.47,402.97,402.46,402.97,936.0,398.4072,398.9022,398.3973,398.9022,936.0
2023-10-03 11:45:00,402.78,403.04,402.63,403.01,900.0,398.7141,398.9715,398.5656,398.9418,900.0
2023-10-03 11:50:00,402.99,403.33,402.99,403.0,800.0,398.922,399.2586,398.922,398.9319,800.0
2023-10-03 11:55:00,403.0,404.37,403.0,404.37,363.0,398.9319,400.2881,398.9319,400.2881,363.0
2023-10-03 12:00:00,404.2,405.43,404.2,405.43,500.0,400.1198,401.3374,400.1198,401.3374,500.0
2023-10-03 12:05:00,405.52,406.32,405.39,405.39,3242.0,401.4264,402.2184,401.2978,401.2978,3242.0
2023-10-03 12:10:00,405.03,405.14,404.18,404.67,5468.0,400.9414,401.0503,400.1,400.585,5468.0
2023-10-03 12:15:00,404.73,405.11,404.39,405.09,600.0,400.6444,401.0206,400.3079,401.0008,600.0
2023-10-03 12:20:00,405.2,405.49,404.75,404.75,1000.0,401.1097,401.3967,400.6642,400.6642,1000.0
2023-10-03 12:25:00,404.84,405.38,404.7,404.98,1000.0,400.7533,401.2879,400.6147,400.8919,1000.0
2023-10-03 12:30:00,405.2,405.52,404.45,404.81,2035.0,401.1097,401.4264,400.3672,400.7236,2035.0
2023-10-03 12:35:00,404.47,404.47,404.31,404.31,201.0,400.387,400.387,400.2287,400.2287,201.0
2023-10-03 12:40:00,404.59,405.21,404.12,404.35,1222.0,400.5058,401.1196,400.0406,400.2683,1222.0
2023-10-03 12:45:00,404.65,404.82,404.56,404.56,407.0,400.5652,400.7335,400.4761,400.4761,407.0
2023-10-03 12:50:00,404.51,404.51,403.24,403.29,7400.0,400.4266,400.4266,399.1695,399.219,7400.0
2023-10-03 12:55:00,403.0,403.68,402.99,403.68,945.0,398.9319,399.605,398.922,399.605,945.0
2023-10-03 13:00:00,403.87,404.17,403.79,403.99,1145.0,399.7931,400.0901,399.7139,399.9119,1145.0
2023-10-03 13:05:00,404.21,404.38,403.41,403.41,600.0,400.1297,400.298,399.3377,399.3377,600.0
2023-10-03 13:10:00,403.38,403.59,403.19,403.59,800.0,399.308,399.5159,399.12,399.5159,800.0
2023-10-03 13:15:00,403.33,403.36,403.33,403.35,500.0,399.2586,399.2882,399.2586,399.2783,500.0
2023-10-03 13:20:00,403.63,404.21,403.57,404.21,1400.0,399.5555,400.1297,399.4961,400.1297,1400.0
2023-10-03 13:25:00,404.57,404.57,403.98,404.05,1401.0,400.486,400.486,399.902,399.9713,1401.0
2023-10-03 13:30:00,404.5,405.3,404.5,405.3,700.0,400.4167,401.2087,400.4167,401.2087,700.0
2023-10-03 13:35:00,405.3,406.36,405.28,406.23,3491.0,401.2087,402.258,401.1889,402.1293,3491.0
2023-10-03 13:40:00,406.51,406.51,405.76,405.76,3225.0,402.4065,402.4065,401.664,401.664,3225.0
2023-10-03 13:45:00,405.01,405.06,404.7,404.77,605.0,400.9216,400.9711,400.6147,400.684,605.0
2023-10-03 13:50:00,404.72,404.72,404.19,404.22,500.0,400.6345,400.6345,400.1099,400.1396,500.0
2023-10-03 13:55:00,404.37,404.37,403.88,403.88,435.0,400.2881,400.2881,399.803,399.803,435.0
2023-10-03 14:00:00,403.8,403.8,403.05,403.06,710.0,399.7238,399.7238,398.9814,398.9913,710.0
2023-10-03 14:05:00,403.5,403.53,403.0,403.47,1460.0,399.4268,399.4565,398.9319,399.3971,1460.0
2023-10-03 14:10:00,403.62,403.62,403.6,403.61,200.0,399.5456,399.5456,399.5258,399.5357,200.0
2023-10-03 14:15:00,403.62,403.64,403.62,403.64,1000.0,399.5456,399.5654,399.5456,399.5654,1000.0
2023-10-03 14:20:00,403.52,403.52,402.85,402.94,1416.0,399.4466,399.4466,398.7834,398.8725,1416.0
2023-10-03 14:25:00,403.03,403.25,402.76,403.02,873.0,398.9616,399.1794,398.6943,398.9517,873.0
2023-10-03 14:30:00,403.23,404.5,403.23,404.48,2099.0,399.1596,400.4167,399.1596,400.3969,2099.0
2023-10-03 14:35:00,404.51,405.19,404.51,405.19,1302.0,400.4266,401.0998,400.4266,401.0998,1302.0
2023-10-03 14:40:00,405.5,405.5,405.1,405.26,2023.0,401.4066,401.4066,401.0107,401.1691,2023.0
2023-10-03 14:45:00,405.2,405.92,405.2,405.92,1569.0,401.1097,401.8224,401.1097,401.8224,1569.0
2023-10-03 14:50:00,406.06,406.43,406.05,406.08,2528.0,401.961,402.3273,401.9511,401.9808,2528.0
2023-10-03 14:55:00,406.31,406.31,405.77,406.07,2100.0,402.2085,402.2085,401.6739,401.9709,2100.0
2023-10-03 15:00:00,406.08,406.44,405.85,406.17,1600.0,401.9808,402.3372,401.7531,402.0699,1600.0
2023-10-03 15:05:00,405.96,406.13,405.72,405.72,1800.0,401.862,402.0303,401.6244,401.6244,1800.0
2023-10-03 15:10:00,405.71,405.71,404.57,404.57,2195.0,401.6145,401.6145,400.486,400.486,2195.0
2023-10-03 15:15:00,404.48,404.94,404.47,404.69,1983.0,400.3969,400.8523,400.387,400.6048,1983.0
2023-10-03 15:20:00,404.77,405.19,404.51,404.85,4649.0,400.684,401.0998,400.4266,400.7632,4649.0
2023-10-03 15:25:00,405.05,405.17,404.38,405.05,2300.0,400.9612,401.08,400.298,400.9612,2300.0
2023-10-03 15:30:00,405.13,405.18,404.37,404.56,3220.0,401.0404,401.0899,400.2881,400.4761,3220.0
2023-10-03 15:35:00,404.56,405.4,404.56,405.4,4462.0,400.4761,401.3077,400.4761,401.3077,4462.0
2023-10-03 15:40:00,405.35,405.92,405.35,405.65,3841.0,401.2582,401.8224,401.2582,401.5551,3841.0
2023-10-03 15:45:00,405.79,406.03,405.38,405.55,7326.0,401.6937,401.9313,401.2879,401.4561,7326.0
2023-10-03 15:50:00,405.31,405.52,404.23,404.39,8099.0,401.2186,401.4264,400.1495,400.3079,8099.0
2023-10-03 15:55:00,404.39,404.74,403.96,404.5,20689.0,400.3079,400.6543,399.8822,400.4167,20689.0
2023-10-04 09:30:00,409.29,412.69,405.33,407.76,7577.0,405.1584,408.5241,401.2384,403.6438,7577.0
2023-10-04 09:35:00,409.44,414.7,406.03,414.7,13970.0,405.3069,410.5138,401.9313,410.5138,13970.0
2023-10-04 09:40:00,413.93,413.93,412.44,413.01,900.0,409.7515,409.7515,408.2766,408.8408,900.0
2023-10-04 09:45:00,412.59,413.65,412.14,412.91,5519.0,408.4251,409.4744,407.9796,408.7418,5519.0
2023-10-04 09:50:00,412.91,412.91,410.73,411.12,3300.0,408.7418,408.7418,406.5839,406.9699,3300.0
2023-10-04 09:55:00,411.15,411.81,410.89,411.54,1513.0,406.9996,407.6529,406.7422,407.3857,1513.0
2023-10-04 10:00:00,411.14,411.54,409.41,409.72,3325.0,406.9897,407.3857,405.2772,405.584,3325.0
2023-10-04 10:05:00,409.31,409.87,408.42,409.03,2654.0,405.1782,405.7325,404.2972,404.901,2654.0
2023-10-04 10:10:00,409.37,410.17,408.56,410.15,1444.0,405.2376,406.0295,404.4358,406.0097,1444.0
2023-10-04 10:15:00,410.15,410.31,409.84,409.97,1901.0,406.0097,406.1681,405.7028,405.8315,1901.0
2023-10-04 10:20:00,409.59,409.62,407.51,408.1,2000.0,405.4554,405.4851,403.3964,403.9804,2000.0
2023-10-04 10:25:00,408.78,409.35,408.05,408.25,3145.0,404.6535,405.2178,403.9309,404.1289,3145.0
2023-10-04 10:30:00,408.22,410.33,408.22,410.27,2500.0,404.0992,406.1879,404.0992,406.1285,2500.0
2023-10-04 10:35:00,410.6,411.43,410.55,411.18,4150.0,406.4552,407.2768,406.4057,407.0293,4150.0
2023-10-04 10:40:00,411.42,412.53,411.26,411.26,5449.0,407.2669,408.3657,407.1085,407.1085,5449.0
2023-10-04 10:45:00,411.19,411.19,410.63,410.74,1100.0,407.0392,407.0392,406.4849,406.5938,1100.0
2023-10-04 10:50:00,410.58,412.53,410.58,411.56,6646.0,406.4354,408.3657,406.4354,407.4055,6646.0
2023-10-04 10:55:00,411.98,411.98,411.35,411.36,2400.0,407.8212,407.8212,407.1976,407.2075,2400.0
2023-10-04 11:00:00,411.32,412.07,411.27,412.06,1516.0,407.1679,407.9103,407.1184,407.9004,1516.0
2023-10-04 11:05:00,412.06,414.21,412.06,414.21,2900.0,407.9004,410.0287,407.9004,410.0287,2900.0
2023-10-04 11:10:00,414.0,415.25,414.0,414.72,12071.0,409.8208,411.0582,409.8208,410.5336,12071.0
2023-10-04 11:15:00,414.56,415.46,414.25,415.46,3400.0,410.3752,411.2661,410.0683,411.2661,3400.0
2023-10-04 11:20:00,415.67,416.83,415.57,416.83,4600.0,411.474,412.6223,411.375,412.6223,4600.0
2023-10-04 11:25:00,417.02,419.4,416.85,416.86,12380.0,412.8104,415.1663,412.6421,412.652,12380.0
2023-10-04 11:30:00,417.24,417.56,416.4,417.56,2802.0,413.0281,413.3449,412.1966,413.3449,2802.0
2023-10-04 11:35:00,417.13,417.22,416.15,416.15,900.0,412.9192,413.0083,411.9491,411.9491,900.0
2023-10-04 11:40:00,415.83,416.46,415.59,416.03,1720.0,411.6324,412.256,411.3948,411.8303,1720.0
2023-10-04 11:45:00,415.95,417.29,415.87,416.94,2817.0,411.7512,413.0776,411.672,412.7312,2817.0
2023-10-04 11:50:00,416.83,417.25,416.82,416.83,1400.0,412.6223,413.038,412.6124,412.6223,1400.0
2023-10-04 11:55:00,417.26,418.01,417.23,417.81,2039.0,413.0479,413.7904,413.0182,413.5924,2039.0
2023-10-04 12:00:00,417.38,417.51,416.84,417.01,1500.0,413.1667,413.2954,412.6322,412.8005,1500.0
2023-10-04 12:05:00,417.27,417.66,417.12,417.61,930.0,413.0578,413.4439,412.9093,413.3944,930.0
2023-10-04 12:10:00,417.53,418.37,416.7,417.11,4103.0,413.3152,414.1467,412.4936,412.8994,4103.0
2023-10-04 12:15:00,417.3,418.49,417.3,418.11,2300.0,413.0875,414.2655,413.0875,413.8894,2300.0
2023-10-04 12:20:00,418.38,419.1,418.38,418.74,1057.0,414.1566,414.8694,414.1566,414.513,1057.0
2023-10-04 12:25:00,418.72,419.36,418.71,419.3,1330.0,414.4932,415.1267,414.4833,415.0673,1330.0
2023-10-04 12:30:00,419.38,420.36,419.38,420.36,3325.0,415.1465,416.1166,415.1465,416.1166,3325.0
2023-10-04 12:35:00,420.33,420.38,419.29,420.38,2964.0,416.0869,416.1364,415.0574,416.1364,2964.0
2023-10-04 12:40:00,420.52,420.52,419.54,419.54,2991.0,416.275,416.275,415.3049,415.3049,2991.0
2023-10-04 12:45:00,419.86,420.6,419.86,420.34,2508.0,415.6217,416.3542,415.6217,416.0968,2508.0
2023-10-04 12:50:00,419.97,420.38,419.8,419.8,1500.0,415.7306,416.1364,415.5623,415.5623,1500.0
2023-10-04 12:55:00,420.14,420.54,419.88,420.53,1400.0,415.8989,416.2948,415.6415,416.2849,1400.0
2023-10-04 13:00:00,420.61,420.61,420.18,420.24,4200.0,416.3641,416.3641,415.9385,415.9979,4200.0
2023-10-04 13:05:00,420.5,420.96,420.43,420.46,3313.0,416.2552,416.7106,416.1859,416.2156,3313.0
2023-10-04 13:10:00,420.45,421.26,420.45,420.92,3664.0,416.2057,417.0076,416.2057,416.671,3664.0
2023-10-04 13:15:00,421.06,421.44,421.06,421.08,2102.0,416.8096,417.1857,416.8096,416.8294,2102.0
2023-10-04 13:20:00,421.38,421.69,420.72,420.72,3274.0,417.1263,417.4332,416.473,416.473,3274.0
2023-10-04 13:25:00,420.64,420.88,419.98,419.98,3309.0,416.3938,416.6314,415.7405,415.7405,3309.0
2023-10-04 13:30:00,420.4,420.49,419.89,420.18,2010.0,416.1562,416.2453,415.6514,415.9385,2010.0
2023-10-04 13:35:00,420.19,420.19,419.37,419.69,2601.0,415.9484,415.9484,415.1366,415.4534,2601.0
2023-10-04 13:40:00,419.6,419.82,419.55,419.72,1419.0,415.3643,415.5821,415.3148,415.4831,1419.0
2023-10-04 13:45:00,419.46,419.46,419.06,419.15,4148.0,415.2257,415.2257,414.8298,414.9189,4148.0
2023-10-04 13:50:00,419.15,419.15,418.79,418.98,2115.0,414.9189,414.9189,414.5625,414.7506,2115.0
2023-10-04 13:55:00,418.89,419.02,417.7,418.76,3572.0,414.6615,414.7902,413.4835,414.5328,3572.0
2023-10-04 14:00:00,418.6,418.64,417.64,418.02,2831.0,414.3744,414.414,413.4241,413.8003,2831.0
2023-10-04 14:05:00,418.33,418.56,417.74,417.8,1801.0,414.1071,414.3348,413.5231,413.5825,1801.0
2023-10-04 14:10:00,417.74,418.07,417.74,418.05,762.0,413.5231,413.8498,413.5231,413.83,762.0
2023-10-04 14:15:00,418.16,418.32,417.98,418.22,1294.0,413.9388,414.0972,413.7607,413.9982,1294.0
2023-10-04 14:20:00,418.08,418.08,415.84,415.86,4686.0,413.8597,413.8597,411.6423,411.6621,4686.0
2023-10-04 14:25:00,415.93,416.68,415.85,416.53,5052.0,411.7314,412.4738,411.6522,412.3253,5052.0
2023-10-04 14:30:00,416.48,416.9,416.07,416.79,5204.0,412.2758,412.6916,411.8699,412.5827,5204.0
2023-10-04 14:35:00,416.01,416.26,415.11,416.25,2964.0,411.8106,412.058,410.9196,412.0481,2964.0
2023-10-04 14:40:00,416.33,417.95,416.33,417.74,4729.0,412.1273,413.731,412.1273,413.5231,4729.0
2023-10-04 14:45:00,417.99,418.99,417.99,418.0,2400.0,413.7706,414.7605,413.7706,413.7805,2400.0
2023-10-04 14:50:00,417.82,418.11,417.43,417.43,1209.0,413.6023,413.8894,413.2162,413.2162,1209.0
2023-10-04 14:55:00,417.58,418.09,417.58,418.09,429.0,413.3647,413.8696,413.3647,413.8696,429.0
2023-10-04 15:00:00,418.28,418.45,417.93,417.93,1000.0,414.0576,414.2259,413.7112,413.7112,1000.0
2023-10-04 15:05:00,418.0,418.22,417.99,418.19,600.0,413.7805,413.9982,413.7706,413.9685,600.0
2023-10-04 15:10:00,418.04,418.52,417.98,417.98,2229.0,413.8201,414.2952,413.7607,413.7607,2229.0
2023-10-04 15:15:00,417.81,418.44,417.81,418.4,1425.0,413.5924,414.216,413.5924,414.1764,1425.0
2023-10-04 15:20:00,419.01,419.23,418.8,419.1,2033.0,414.7803,414.998,414.5724,414.8694,2033.0
2023-10-04 15:25:00,419.09,419.24,418.93,419.19,3800.0,414.8595,415.0079,414.7011,414.9585,3800.0
2023-10-04 15:30:00,419.26,419.27,418.83,419.24,6044.0,415.0277,415.0376,414.6021,415.0079,6044.0
2023-10-04 15:35:00,419.14,420.13,419.13,419.2,4368.0,414.909,415.889,414.8991,414.9684,4368.0
2023-10-04 15:40:00,419.26,419.47,419.14,419.14,2993.0,415.0277,415.2356,414.909,414.909,2993.0
2023-10-04 15:45:00,419.22,419.7,418.95,419.02,4176.0,414.9881,415.4633,414.7209,414.7902,4176.0
2023-10-04 15:50:00,418.88,419.15,418.29,419.09,8953.0,414.6516,414.9189,414.0675,414.8595,8953.0
2023-10-04 15:55:00,419.34,419.48,418.71,418.8,23135.0,415.1069,415.2455,414.4833,414.5724,23135.0
2023-10-05 09:30:00,417.48,417.48,417.48,417.48,1640.0,413.2657,413.2657,413.2657,413.2657,1640.0
2023-10-05 09:35:00,419.82,419.82,419.52,419.52,200.0,415.5821,415.5821,415.2851,415.2851,200.0
2023-10-05 09:40:00,419.23,419.65,418.83,419.19,1000.0,414.998,415.4138,414.6021,414.9585,1000.0
2023-10-05 09:45:00,419.42,419.42,418.59,418.59,1522.0,415.1861,415.1861,414.3645,414.3645,1522.0
2023-10-05 09:50:00,418.42,418.67,418.03,418.67,1796.0,414.1962,414.4437,413.8102,414.4437,1796.0
2023-10-05 09:55:00,419.94,419.94,419.22,419.3,1719.0,415.7009,415.7009,414.9881,415.0673,1719.0
2023-10-05 10:00:00,419.73,419.73,418.99,419.23,1100.0,415.493,415.493,414.7605,414.998,1100.0
2023-10-05 10:05:00,418.83,418.89,418.56,418.57,700.0,414.6021,414.6615,414.3348,414.3447,700.0
2023-10-05 10:10:00,418.54,418.88,418.43,418.88,600.0,414.315,414.6516,414.2061,414.6516,600.0
2023-10-05 10:15:00,419.4,419.41,418.82,419.19,1271.0,415.1663,415.1762,414.5922,414.9585,1271.0
2023-10-05 10:20:00,419.87,419.87,418.87,418.95,1307.0,415.6316,415.6316,414.6417,414.7209,1307.0
2023-10-05 10:25:00,419.39,419.43,418.93,418.93,2000.0,415.1564,415.196,414.7011,414.7011,2000.0
2023-10-05 10:30:00,419.42,420.06,419.2,419.8,1000.0,415.1861,415.8197,414.9684,415.5623,1000.0
2023-10-05 10:35:00,419.79,419.84,418.72,419.06,1850.0,415.5524,415.6019,414.4932,414.8298,1850.0
2023-10-05 10:40:00,418.81,419.12,418.78,419.12,400.0,414.5823,414.8892,414.5526,414.8892,400.0
2023-10-05 10:45:00,419.12,419.27,418.82,418.97,1400.0,414.8892,415.0376,414.5922,414.7407,1400.0
2023-10-05 10:50:00,419.0,419.44,418.97,418.97,500.0,414.7704,415.2059,414.7407,414.7407,500.0
2023-10-05 10:55:00,418.94,419.36,418.94,419.14,713.0,414.711,415.1267,414.711,414.909,713.0
2023-10-05 11:00:00,419.17,419.35,418.84,419.22,2606.0,414.9387,415.1168,414.612,414.9881,2606.0
2023-10-05 11:05:00,418.86,419.04,418.47,418.52,5800.0,414.6318,414.81,414.2457,414.2952,5800.0
2023-10-05 11:10:00,418.88,419.0,418.81,418.92,2021.0,414.6516,414.7704,414.5823,414.6912,2021.0
2023-10-05 11:15:00,418.93,419.2,418.71,418.94,1500.0,414.7011,414.9684,414.4833,414.711,1500.0
2023-10-05 11:20:00,418.54,419.37,418.34,419.23,1921.0,414.315,415.1366,414.117,414.998,1921.0
2023-10-05 11:25:00,419.25,419.51,419.09,419.42,2600.0,415.0178,415.2752,414.8595,415.1861,2600.0
2023-10-05 11:30:00,419.62,419.83,419.38,419.82,2251.0,415.3841,415.592,415.1465,415.5821,2251.0
2023-10-05 11:35:00,420.07,420.73,420.07,420.6,1900.0,415.8296,416.4829,415.8296,416.3542,1900.0
2023-10-05 11:40:00,420.69,421.89,420.69,421.4,2800.0,416.4433,417.6312,416.4433,417.1461,2800.0
2023-10-05 11:45:00,421.65,422.91,421.65,422.26,4023.0,417.3936,418.6409,417.3936,417.9975,4023.0
2023-10-05 11:50:00,421.7,422.62,421.46,421.46,1700.0,417.4431,418.3538,417.2055,417.2055,1700.0
2023-10-05 11:55:00,421.61,421.9,421.28,421.28,1629.0,417.354,417.6411,417.0274,417.0274,1629.0
2023-10-05 12:00:00,421.16,422.0,421.16,422.0,2420.0,416.9086,417.7401,416.9086,417.7401,2420.0
2023-10-05 12:05:00,422.0,422.6,422.0,422.5,5900.0,417.7401,418.334,417.7401,418.235,5900.0
2023-10-05 12:10:00,422.49,422.58,422.08,422.11,6281.0,418.2251,418.3142,417.8193,417.849,6281.0
2023-10-05 12:15:00,421.85,422.22,421.82,422.22,1100.0,417.5916,417.9579,417.5619,417.9579,1100.0
2023-10-05 12:20:00,422.43,423.52,422.43,423.52,2200.0,418.1657,419.2447,418.1657,419.2447,2200.0
2023-10-05 12:25:00,423.55,424.26,423.54,423.89,2757.0,419.2744,419.9773,419.2645,419.611,2757.0
2023-10-05 12:30:00,424.17,424.43,422.23,422.23,2256.0,419.8882,420.1456,417.9678,417.9678,2256.0
2023-10-05 12:35:00,422.09,422.2,422.09,422.2,300.0,417.8292,417.9381,417.8292,417.9381,300.0
2023-10-05 12:40:00,421.48,421.73,421.47,421.6,1194.0,417.2253,417.4728,417.2154,417.3441,1194.0
2023-10-05 12:45:00,421.31,421.34,420.94,420.94,400.0,417.0571,417.0867,416.6908,416.6908,400.0
2023-10-05 12:50:00,420.98,420.98,419.89,420.81,6498.0,416.7304,416.7304,415.6514,416.5621,6498.0
2023-10-05 12:55:00,420.51,420.51,420.51,420.51,100.0,416.2651,416.2651,416.2651,416.2651,100.0
2023-10-05 13:00:00,420.36,420.54,419.47,419.52,2200.0,416.1166,416.2948,415.2356,415.2851,2200.0
2023-10-05 13:05:00,419.87,420.14,419.87,419.91,1005.0,415.6316,415.8989,415.6316,415.6712,1005.0
2023-10-05 13:10:00,420.08,420.84,420.08,420.84,507.0,415.8395,416.5918,415.8395,416.5918,507.0
2023-10-05 13:15:00,420.68,420.68,420.59,420.59,700.0,416.4334,416.4334,416.3443,416.3443,700.0
2023-10-05 13:20:00,420.99,421.02,420.98,420.98,400.0,416.7403,416.77,416.7304,416.7304,400.0
2023-10-05 13:25:00,420.55,420.55,419.59,420.46,3170.0,416.3047,416.3047,415.3544,416.2156,3170.0
2023-10-05 13:30:00,420.14,420.39,420.0,420.36,1861.0,415.8989,416.1463,415.7603,416.1166,1861.0
2023-10-05 13:35:00,420.6,420.82,420.39,420.82,1300.0,416.3542,416.572,416.1463,416.572,1300.0
2023-10-05 13:40:00,421.03,421.39,420.87,421.25,1900.0,416.7799,417.1362,416.6215,416.9977,1900.0
2023-10-05 13:45:00,421.02,421.1,420.66,421.1,600.0,416.77,416.8492,416.4136,416.8492,600.0
2023-10-05 13:50:00,421.21,421.47,420.97,420.98,770.0,416.9581,417.2154,416.7205,416.7304,770.0
2023-10-05 13:55:00,421.25,421.35,421.12,421.35,500.0,416.9977,417.0966,416.869,417.0966,500.0
2023-10-05 14:00:00,421.5,421.64,421.49,421.64,500.0,417.2451,417.3837,417.2352,417.3837,500.0
2023-10-05 14:05:00,421.46,421.65,421.46,421.65,300.0,417.2055,417.3936,417.2055,417.3936,300.0
2023-10-05 14:10:00,421.46,421.46,421.1,421.2,2037.0,417.2055,417.2055,416.8492,416.9482,2037.0
2023-10-05 14:15:00,421.42,421.51,421.24,421.43,1003.0,417.1659,417.255,416.9878,417.1758,1003.0
2023-10-05 14:20:00,421.16,421.43,421.15,421.34,1100.0,416.9086,417.1758,416.8987,417.0867,1100.0
2023-10-05 14:25:00,421.04,421.2,420.92,421.06,2153.0,416.7898,416.9482,416.671,416.8096,2153.0
2023-10-05 14:30:00,420.82,421.47,420.52,421.47,1362.0,416.572,417.2154,416.275,417.2154,1362.0
2023-10-05 14:35:00,421.47,421.89,421.02,421.89,1512.0,417.2154,417.6312,416.77,417.6312,1512.0
2023-10-05 14:40:00,422.53,422.53,422.09,422.09,1698.0,418.2647,418.2647,417.8292,417.8292,1698.0
2023-10-05 14:45:00,422.47,422.6,421.96,422.13,611.0,418.2053,418.334,417.7005,417.8688,611.0
2023-10-05 14:50:00,422.16,422.34,422.15,422.18,729.0,417.8985,418.0767,417.8886,417.9183,729.0
2023-10-05 14:55:00,422.25,422.55,422.16,422.55,1702.0,417.9876,418.2845,417.8985,418.2845,1702.0
2023-10-05 15:00:00,422.56,422.57,422.34,422.35,2961.0,418.2944,418.3043,418.0767,418.0866,2961.0
2023-10-05 15:05:00,422.33,422.59,422.26,422.59,900.0,418.0668,418.3241,417.9975,418.3241,900.0
2023-10-05 15:10:00,422.45,422.75,422.15,422.75,3968.0,418.1855,418.4825,417.8886,418.4825,3968.0
2023-10-05 15:15:00,422.8,422.98,422.58,422.63,2891.0,418.532,418.7102,418.3142,418.3637,2891.0
2023-10-05 15:20:00,422.62,423.01,422.55,423.01,1644.0,418.3538,418.7399,418.2845,418.7399,1644.0
2023-10-05 15:25:00,423.05,423.24,422.84,422.84,2327.0,418.7795,418.9676,418.5716,418.5716,2327.0
2023-10-05 15:30:00,422.85,423.18,422.43,422.44,7100.0,418.5815,418.9082,418.1657,418.1756,7100.0
2023-10-05 15:35:00,422.22,422.4,422.02,422.03,1608.0,417.9579,418.136,417.7599,417.7698,1608.0
2023-10-05 15:40:00,422.11,422.33,421.87,422.33,3257.0,417.849,418.0668,417.6114,418.0668,3257.0
2023-10-05 15:45:00,422.27,422.44,422.18,422.28,4048.0,418.0074,418.1756,417.9183,418.0173,4048.0
2023-10-05 15:50:00,422.16,422.16,420.9,420.91,6678.0,417.8985,417.8985,416.6512,416.6611,6678.0
2023-10-05 15:55:00,421.08,421.26,420.13,420.35,29685.0,416.8294,417.0076,415.889,416.1067,29685.0
2023-10-06 09:30:00,419.42,423.0,417.93,423.0,5807.0,415.1861,418.73,413.7112,418.73,5807.0
2023-10-06 09:35:00,423.74,431.35,423.31,430.75,10647.0,419.4625,426.9957,419.0369,426.4018,10647.0
2023-10-06 09:40:00,430.75,432.55,428.7,429.97,23714.0,426.4018,428.1836,424.3725,425.6296,23714.0
2023-10-06 09:45:00,430.54,431.68,429.41,431.48,8840.0,426.1939,427.3224,425.0753,427.1244,8840.0
2023-10-06 09:50:00,431.47,431.47,427.73,427.74,18874.0,427.1145,427.1145,423.4122,423.4221,18874.0
2023-10-06 09:55:00,428.1,429.34,428.02,429.34,939.0,423.7785,425.006,423.6993,425.006,939.0
2023-10-06 10:00:00,429.11,429.11,426.59,426.59,1830.0,424.7783,424.7783,422.2838,422.2838,1830.0
2023-10-06 10:05:00,427.24,427.3,425.44,425.48,4965.0,422.9272,422.9866,421.1454,421.185,4965.0
2023-10-06 10:10:00,425.73,427.39,425.29,427.04,5383.0,421.4324,423.0757,420.9969,422.7292,5383.0
2023-10-06 10:15:00,427.42,428.93,427.0,428.69,7120.0,423.1054,424.6001,422.6896,424.3626,7120.0
2023-10-06 10:20:00,428.66,429.18,427.46,429.18,4244.0,424.3329,424.8476,423.145,424.8476,4244.0
2023-10-06 10:25:00,429.26,429.33,426.69,426.98,3199.0,424.9268,424.9961,422.3827,422.6698,3199.0
2023-10-06 10:30:00,427.11,429.56,427.05,428.91,3906.0,422.7985,425.2238,422.7391,424.5803,3906.0
2023-10-06 10:35:00,429.24,431.6,429.24,431.6,4810.0,424.907,427.2432,424.907,427.2432,4810.0
2023-10-06 10:40:00,432.59,433.12,432.02,432.03,4775.0,428.2232,428.7478,427.6589,427.6688,4775.0
2023-10-06 10:45:00,432.14,432.14,430.76,431.1,6299.0,427.7777,427.7777,426.4117,426.7482,6299.0
2023-10-06 10:50:00,430.84,431.35,430.65,431.12,3640.0,426.4908,426.9957,426.3028,426.768,3640.0
2023-10-06 10:55:00,431.01,432.15,430.95,432.15,3600.0,426.6591,427.7876,426.5997,427.7876,3600.0
2023-10-06 11:00:00,432.14,432.48,431.46,432.05,4405.0,427.7777,428.1143,427.1046,427.6886,4405.0
2023-10-06 11:05:00,431.99,432.49,431.73,431.97,2300.0,427.6292,428.1242,427.3719,427.6094,2300.0
2023-10-06 11:10:00,432.17,432.53,432.0,432.04,1106.0,427.8074,428.1638,427.6391,427.6787,1106.0
2023-10-06 11:15:00,432.32,433.67,432.06,432.19,15155.0,427.9559,429.2923,427.6985,427.8272,15155.0
2023-10-06 11:20:00,431.93,433.42,431.43,433.42,5700.0,427.5698,429.0448,427.0749,429.0448,5700.0
2023-10-06 11:25:00,433.45,433.64,433.07,433.46,3600.0,429.0745,429.2626,428.6983,429.0844,3600.0
2023-10-06 11:30:00,433.87,433.96,433.35,433.39,3900.0,429.4903,429.5794,428.9755,429.0151,3900.0
2023-10-06 11:35:00,433.24,433.96,432.93,433.84,1400.0,428.8666,429.5794,428.5598,429.4606,1400.0
2023-10-06 11:40:00,434.14,434.14,433.33,433.33,1900.0,429.7575,429.7575,428.9557,428.9557,1900.0
2023-10-06 11:45:00,433.49,434.36,433.47,434.11,3406.0,429.1141,429.9753,429.0943,429.7278,3406.0
2023-10-06 11:50:00,433.84,433.99,433.63,433.81,981.0,429.4606,429.6091,429.2527,429.4309,981.0
2023-10-06 11:55:00,434.21,434.36,433.97,434.27,1701.0,429.8268,429.9753,429.5893,429.8862,1701.0
2023-10-06 12:00:00,434.45,434.6,433.29,433.29,1600.0,430.0644,430.2129,428.9161,428.9161,1600.0
2023-10-06 12:05:00,433.0,433.76,432.66,433.52,5677.0,428.629,429.3814,428.2925,429.1438,5677.0
2023-10-06 12:10:00,433.54,433.83,433.23,433.23,1250.0,429.1636,429.4507,428.8567,428.8567,1250.0
2023-10-06 12:15:00,434.21,434.45,434.11,434.45,900.0,429.8268,430.0644,429.7278,430.0644,900.0
2023-10-06 12:20:00,434.11,434.17,433.63,433.66,1102.0,429.7278,429.7872,429.2527,429.2824,1102.0
2023-10-06 12:25:00,434.11,434.25,434.04,434.25,542.0,429.7278,429.8664,429.6585,429.8664,542.0
2023-10-06 12:30:00,434.09,434.09,433.33,433.39,997.0,429.708,429.708,428.9557,429.0151,997.0
2023-10-06 12:35:00,432.83,432.89,432.83,432.89,200.0,428.4608,428.5202,428.4608,428.5202,200.0
2023-10-06 12:40:00,433.01,434.1,432.98,434.1,1887.0,428.6389,429.7179,428.6092,429.7179,1887.0
2023-10-06 12:45:00,434.23,434.47,433.85,433.98,1539.0,429.8466,430.0842,429.4705,429.5992,1539.0
2023-10-06 12:50:00,433.76,433.76,432.82,432.97,1912.0,429.3814,429.3814,428.4509,428.5993,1912.0
2023-10-06 12:55:00,433.22,433.68,433.22,433.49,1304.0,428.8468,429.3022,428.8468,429.1141,1304.0
2023-10-06 13:00:00,433.62,433.86,433.58,433.66,1200.0,429.2428,429.4804,429.2032,429.2824,1200.0
2023-10-06 13:05:00,433.64,434.03,433.45,434.03,1000.0,429.2626,429.6486,429.0745,429.6486,1000.0
2023-10-06 13:10:00,434.14,435.0,434.0,435.0,2030.0,429.7575,430.6089,429.619,430.6089,2030.0
2023-10-06 13:15:00,434.96,435.17,434.9,434.98,800.0,430.5693,430.7771,430.5099,430.5891,800.0
2023-10-06 13:20:00,434.65,434.99,434.45,434.99,4518.0,430.2624,430.599,430.0644,430.599,4518.0
2023-10-06 13:25:00,434.6,435.06,434.17,434.17,4261.0,430.2129,430.6682,429.7872,429.7872,4261.0
2023-10-06 13:30:00,434.17,434.17,434.17,434.17,0.0,429.7872,429.7872,429.7872,429.7872,0.0
2023-10-06 13:35:00,434.16,434.59,434.0,434.54,1109.0,429.7773,430.203,429.619,430.1535,1109.0
2023-10-06 13:40:00,434.61,434.69,433.22,433.54,3979.0,430.2228,430.302,428.8468,429.1636,3979.0
2023-10-06 13:45:00,433.52,433.52,433.52,433.52,100.0,429.1438,429.1438,429.1438,429.1438,100.0
2023-10-06 13:50:00,433.64,434.27,433.4,434.27,801.0,429.2626,429.8862,429.025,429.8862,801.0
2023-10-06 13:55:00,434.67,435.23,434.43,434.62,2064.0,430.2822,430.8365,430.0446,430.2327,2064.0
2023-10-06 14:00:00,434.45,434.66,434.16,434.63,900.0,430.0644,430.2723,429.7773,430.2426,900.0
2023-10-06 14:05:00,434.34,434.39,434.15,434.39,466.0,429.9555,430.005,429.7674,430.005,466.0
2023-10-06 14:10:00,434.63,434.83,434.33,434.66,1920.0,430.2426,430.4406,429.9456,430.2723,1920.0
2023-10-06 14:15:00,434.68,434.68,434.64,434.64,200.0,430.2921,430.2921,430.2525,430.2525,200.0
2023-10-06 14:20:00,434.58,434.7,434.52,434.59,1015.0,430.1931,430.3119,430.1337,430.203,1015.0
2023-10-06 14:25:00,434.62,435.04,434.62,434.87,2068.0,430.2327,430.6485,430.2327,430.4802,2068.0
2023-10-06 14:30:00,435.07,435.07,434.69,434.88,1656.0,430.6781,430.6781,430.302,430.4901,1656.0
2023-10-06 14:35:00,435.0,435.65,434.9,435.65,2522.0,430.6089,431.2523,430.5099,431.2523,2522.0
2023-10-06 14:40:00,436.24,436.24,435.71,435.79,1068.0,431.8363,431.8363,431.3117,431.3909,1068.0
2023-10-06 14:45:00,436.16,436.31,435.45,435.65,2077.0,431.7571,431.9056,431.0543,431.2523,2077.0
2023-10-06 14:50:00,436.02,436.02,435.51,435.51,619.0,431.6186,431.6186,431.1137,431.1137,619.0
2023-10-06 14:55:00,435.34,435.74,435.32,435.32,1600.0,430.9454,431.3414,430.9256,430.9256,1600.0
2023-10-06 15:00:00,435.18,435.67,435.09,435.44,1370.0,430.787,431.2721,430.6979,431.0444,1370.0
2023-10-06 15:05:00,435.67,436.11,435.49,435.75,1900.0,431.2721,431.7077,431.0939,431.3513,1900.0
2023-10-06 15:10:00,435.36,435.57,435.25,435.57,1111.0,430.9652,431.1731,430.8563,431.1731,1111.0
2023-10-06 15:15:00,435.73,435.91,435.42,435.61,1500.0,431.3315,431.5097,431.0246,431.2127,1500.0
2023-10-06 15:20:00,435.83,436.35,435.77,436.35,2600.0,431.4305,431.9452,431.3711,431.9452,2600.0
2023-10-06 15:25:00,436.39,436.65,436.12,436.12,3200.0,431.9848,432.2422,431.7175,431.7175,3200.0
2023-10-06 15:30:00,436.21,436.21,435.46,435.5,3142.0,431.8066,431.8066,431.0642,431.1038,3142.0
2023-10-06 15:35:00,435.5,435.8,435.46,435.75,1565.0,431.1038,431.4008,431.0642,431.3513,1565.0
2023-10-06 15:40:00,435.79,435.83,434.95,434.96,4960.0,431.3909,431.4305,430.5594,430.5693,4960.0
2023-10-06 15:45:00,434.96,435.35,434.82,435.07,6327.0,430.5693,430.9553,430.4307,430.6781,6327.0
2023-10-06 15:50:00,434.99,435.28,433.8,433.8,12575.0,430.599,430.886,429.421,429.421,12575.0
2023-10-06 15:55:00,433.79,434.22,432.5,432.96,28142.0,429.4111,429.8367,428.1341,428.5894,28142.0
2023-10-09 09:30:00,428.51,428.51,425.31,426.98,2055.0,424.1844,424.1844,421.0167,422.6698,2055.0
2023-10-09 09:35:00,428.42,428.42,428.42,428.42,100.0,424.0953,424.0953,424.0953,424.0953,100.0
2023-10-09 09:40:00,427.84,427.93,426.97,427.22,900.0,423.5211,423.6102,422.6599,422.9074,900.0
2023-10-09 09:45:00,427.61,427.81,427.05,427.48,1400.0,423.2935,423.4914,422.7391,423.1648,1400.0
2023-10-09 09:50:00,426.38,428.05,426.18,427.56,1282.0,422.0759,423.729,421.8779,423.244,1282.0
2023-10-09 09:55:00,427.17,427.17,426.59,426.59,1922.0,422.8579,422.8579,422.2838,422.2838,1922.0
2023-10-09 10:00:00,426.43,427.16,425.37,425.87,2014.0,422.1254,422.848,421.0761,421.571,2014.0
2023-10-09 10:05:00,425.07,427.06,425.0,427.06,1003.0,420.7791,422.749,420.7098,422.749,1003.0
2023-10-09 10:10:00,426.75,427.4,426.47,426.47,1915.0,422.4421,423.0856,422.165,422.165,1915.0
2023-10-09 10:15:00,426.43,426.57,425.95,425.96,1821.0,422.1254,422.264,421.6502,421.6601,1821.0
2023-10-09 10:20:00,426.36,428.1,426.36,428.1,3386.0,422.0561,423.7785,422.0561,423.7785,3386.0
2023-10-09 10:25:00,427.99,428.57,426.89,426.9,1108.0,423.6696,424.2438,422.5807,422.5906,1108.0
2023-10-09 10:30:00,426.73,426.78,426.5,426.72,7637.0,422.4223,422.4718,422.1947,422.4124,7637.0
2023-10-09 10:35:00,426.5,426.5,425.55,426.12,4514.0,422.1947,422.1947,421.2542,421.8185,4514.0
2023-10-09 10:40:00,425.48,426.41,425.48,426.41,1100.0,421.185,422.1056,421.185,422.1056,1100.0
2023-10-09 10:45:00,425.44,425.45,425.05,425.05,200.0,421.1454,421.1553,420.7593,420.7593,200.0
2023-10-09 10:50:00,425.02,425.16,424.82,425.13,800.0,420.7296,420.8682,420.5316,420.8385,800.0
2023-10-09 10:55:00,424.63,425.45,424.5,425.26,1100.0,420.3435,421.1553,420.2148,420.9672,1100.0
2023-10-09 11:00:00,425.04,425.92,425.01,425.63,1321.0,420.7494,421.6205,420.7197,421.3334,1321.0
2023-10-09 11:05:00,426.02,426.2,426.02,426.2,400.0,421.7195,421.8977,421.7195,421.8977,400.0
2023-10-09 11:10:00,425.44,425.93,425.0,425.91,1255.0,421.1454,421.6304,420.7098,421.6106,1255.0
2023-10-09 11:15:00,425.91,425.91,425.91,425.91,0.0,421.6106,421.6106,421.6106,421.6106,0.0
2023-10-09 11:20:00,425.74,425.74,425.73,425.74,100.0,421.4423,421.4423,421.4324,421.4423,100.0
2023-10-09 11:25:00,425.37,425.67,425.03,425.3,824.0,421.0761,421.373,420.7395,421.0068,824.0
2023-10-09 11:30:00,425.27,426.85,425.0,426.53,8728.0,420.9771,422.5411,420.7098,422.2244,8728.0
2023-10-09 11:35:00,425.74,426.34,425.5,426.22,1856.0,421.4423,422.0363,421.2048,421.9175,1856.0
2023-10-09 11:40:00,426.12,426.6,425.96,426.22,3261.0,421.8185,422.2937,421.6601,421.9175,3261.0
2023-10-09 11:45:00,426.39,426.39,426.0,426.0,300.0,422.0858,422.0858,421.6997,421.6997,300.0
2023-10-09 11:50:00,426.27,426.73,426.04,426.13,713.0,421.967,422.4223,421.7393,421.8284,713.0
2023-10-09 11:55:00,425.51,425.51,425.51,425.51,100.0,421.2147,421.2147,421.2147,421.2147,100.0
2023-10-09 12:00:00,426.26,426.98,426.17,426.53,1350.0,421.9571,422.6698,421.868,422.2244,1350.0
2023-10-09 12:05:00,426.71,427.2,426.7,427.2,1000.0,422.4025,422.8876,422.3926,422.8876,1000.0
2023-10-09 12:10:00,427.1,427.1,426.67,426.68,1054.0,422.7886,422.7886,422.3629,422.3728,1054.0
2023-10-09 12:15:00,426.94,427.27,426.76,427.19,1707.0,422.6302,422.9569,422.452,422.8777,1707.0
2023-10-09 12:20:00,427.44,427.47,426.75,426.75,1950.0,423.1252,423.1549,422.4421,422.4421,1950.0
2023-10-09 12:25:00,426.75,426.89,426.75,426.89,1900.0,422.4421,422.5807,422.4421,422.5807,1900.0
2023-10-09 12:30:00,427.03,427.17,426.8,427.16,1900.0,422.7193,422.8579,422.4916,422.848,1900.0
2023-10-09 12:35:00,426.75,426.79,426.75,426.75,700.0,422.4421,422.4817,422.4421,422.4421,700.0
2023-10-09 12:40:00,426.75,427.23,426.75,427.23,1140.0,422.4421,422.9173,422.4421,422.9173,1140.0
2023-10-09 12:45:00,426.75,426.85,426.43,426.8,2265.0,422.4421,422.5411,422.1254,422.4916,2265.0
2023-10-09 12:50:00,426.58,426.65,426.12,426.31,700.0,422.2739,422.3431,421.8185,422.0066,700.0
2023-10-09 12:55:00,426.39,426.39,425.84,425.85,2200.0,422.0858,422.0858,421.5413,421.5512,2200.0
2023-10-09 13:00:00,425.54,425.89,425.53,425.63,300.0,421.2444,421.5908,421.2345,421.3334,300.0
2023-10-09 13:05:00,425.63,425.63,425.63,425.63,0.0,421.3334,421.3334,421.3334,421.3334,0.0
2023-10-09 13:10:00,425.91,426.46,425.91,426.19,1248.0,421.6106,422.1551,421.6106,421.8878,1248.0
2023-10-09 13:15:00,426.31,426.82,426.06,426.06,1415.0,422.0066,422.5114,421.7591,421.7591,1415.0
2023-10-09 13:20:00,425.84,425.87,425.65,425.8,500.0,421.5413,421.571,421.3532,421.5017,500.0
2023-10-09 13:25:00,425.65,426.09,425.65,425.8,500.0,421.3532,421.7888,421.3532,421.5017,500.0
2023-10-09 13:30:00,425.79,426.61,425.79,426.46,1991.0,421.4918,422.3035,421.4918,422.1551,1991.0
2023-10-09 13:35:00,426.45,426.87,426.45,426.59,1541.0,422.1452,422.5609,422.1452,422.2838,1541.0
2023-10-09 13:40:00,426.77,427.22,426.77,427.22,1377.0,422.4619,422.9074,422.4619,422.9074,1377.0
2023-10-09 13:45:00,427.57,428.09,427.46,428.09,2600.0,423.2539,423.7686,423.145,423.7686,2600.0
2023-10-09 13:50:00,428.41,428.8,428.3,428.56,1232.0,424.0854,424.4714,423.9765,424.2339,1232.0
2023-10-09 13:55:00,428.43,428.43,427.72,427.72,800.0,424.1052,424.1052,423.4023,423.4023,800.0
2023-10-09 14:00:00,428.19,428.3,427.72,427.81,703.0,423.8676,423.9765,423.4023,423.4914,703.0
2023-10-09 14:05:00,427.9,428.42,427.86,428.38,1000.0,423.5805,424.0953,423.5409,424.0557,1000.0
2023-10-09 14:10:00,428.31,428.4,428.31,428.35,600.0,423.9864,424.0755,423.9864,424.026,600.0
2023-10-09 14:15:00,428.66,429.0,428.66,428.99,700.0,424.3329,424.6694,424.3329,424.6595,700.0
2023-10-09 14:20:00,428.92,429.43,428.92,429.43,700.0,424.5902,425.0951,424.5902,425.0951,700.0
2023-10-09 14:25:00,429.65,429.96,429.46,429.46,500.0,425.3129,425.6197,425.1248,425.1248,500.0
2023-10-09 14:30:00,429.71,429.71,428.68,428.68,2300.0,425.3723,425.3723,424.3527,424.3527,2300.0
2023-10-09 14:35:00,428.61,428.61,428.26,428.29,300.0,424.2834,424.2834,423.9369,423.9666,300.0
2023-10-09 14:40:00,428.4,429.49,428.4,429.49,1653.0,424.0755,425.1545,424.0755,425.1545,1653.0
2023-10-09 14:45:00,429.14,429.14,428.87,428.87,500.0,424.808,424.808,424.5407,424.5407,500.0
2023-10-09 14:50:00,428.48,428.8,428.47,428.79,275.0,424.1547,424.4714,424.1448,424.4615,275.0
2023-10-09 14:55:00,428.8,429.05,428.64,428.86,900.0,424.4714,424.7189,424.3131,424.5308,900.0
2023-10-09 15:00:00,428.65,429.26,428.5,429.26,2217.0,424.323,424.9268,424.1745,424.9268,2217.0
2023-10-09 15:05:00,429.06,429.06,428.54,428.67,950.0,424.7288,424.7288,424.2141,424.3428,950.0
2023-10-09 15:10:00,428.67,429.34,428.63,429.02,2433.0,424.3428,425.006,424.3032,424.6892,2433.0
2023-10-09 15:15:00,429.13,429.13,428.71,428.72,1580.0,424.7981,424.7981,424.3824,424.3922,1580.0
2023-10-09 15:20:00,428.59,428.79,428.55,428.79,1080.0,424.2636,424.4615,424.224,424.4615,1080.0
2023-10-09 15:25:00,428.76,428.78,428.5,428.58,2567.0,424.4318,424.4516,424.1745,424.2537,2567.0
2023-10-09 15:30:00,428.5,428.76,428.5,428.52,1980.0,424.1745,424.4318,424.1745,424.1943,1980.0
2023-10-09 15:35:00,428.65,428.81,428.5,428.5,2439.0,424.323,424.4813,424.1745,424.1745,2439.0
2023-10-09 15:40:00,428.5,428.59,427.81,428.11,5715.0,424.1745,424.2636,423.4914,423.7884,5715.0
2023-10-09 15:45:00,427.92,427.92,427.28,427.51,7039.0,423.6003,423.6003,422.9668,423.1945,7039.0
2023-10-09 15:50:00,427.43,428.0,427.19,427.43,12064.0,423.1153,423.6795,422.8777,423.1153,12064.0
2023-10-09 15:55:00,427.55,427.64,426.44,426.44,30350.0,423.2341,423.3232,422.1353,422.1353,30350.0
2023-10-10 09:30:00,427.45,428.03,426.17,428.03,2681.0,423.1351,423.7092,421.868,423.7092,2681.0
2023-10-10 09:35:00,427.79,427.79,427.79,427.79,100.0,423.4716,423.4716,423.4716,423.4716,100.0
2023-10-10 09:40:00,427.64,427.64,426.66,426.66,400.0,423.3232,423.3232,422.353,422.353,400.0
2023-10-10 09:45:00,426.53,427.11,425.94,426.85,808.0,422.2244,422.7985,421.6403,422.5411,808.0
2023-10-10 09:50:00,426.74,426.93,426.74,426.93,200.0,422.4322,422.6203,422.4322,422.6203,200.0
2023-10-10 09:55:00,427.02,427.18,425.28,427.18,1420.0,422.7094,422.8678,420.987,422.8678,1420.0
2023-10-10 10:00:00,427.74,428.15,426.84,428.15,900.0,423.4221,423.828,422.5312,423.828,900.0
2023-10-10 10:05:00,427.64,428.53,427.64,428.53,930.0,423.3232,424.2042,423.3232,424.2042,930.0
2023-10-10 10:10:00,427.76,427.76,427.76,427.76,100.0,423.4419,423.4419,423.4419,423.4419,100.0
2023-10-10 10:15:00,428.35,428.35,427.93,427.96,600.0,424.026,424.026,423.6102,423.6399,600.0
2023-10-10 10:20:00,428.0,428.28,427.99,428.26,600.0,423.6795,423.9567,423.6696,423.9369,600.0
2023-10-10 10:25:00,428.24,428.54,428.13,428.39,600.0,423.9171,424.2141,423.8082,424.0656,600.0
2023-10-10 10:30:00,428.47,430.19,428.47,430.18,2219.0,424.1448,425.8474,424.1448,425.8375,2219.0
2023-10-10 10:35:00,430.08,430.75,430.08,430.75,530.0,425.7385,426.4018,425.7385,426.4018,530.0
2023-10-10 10:40:00,430.31,430.31,429.82,429.96,470.0,425.9662,425.9662,425.4811,425.6197,470.0
2023-10-10 10:45:00,429.73,429.73,428.92,429.13,760.0,425.3921,425.3921,424.5902,424.7981,760.0
2023-10-10 10:50:00,429.28,429.28,428.81,428.81,400.0,424.9466,424.9466,424.4813,424.4813,400.0
2023-10-10 10:55:00,428.98,429.43,428.98,429.22,700.0,424.6496,425.0951,424.6496,424.8872,700.0
2023-10-10 11:00:00,428.81,428.95,428.81,428.93,700.0,424.4813,424.6199,424.4813,424.6001,700.0
2023-10-10 11:05:00,429.16,430.02,429.14,429.41,1925.0,424.8278,425.6791,424.808,425.0753,1925.0
2023-10-10 11:10:00,429.31,429.31,429.29,429.29,300.0,424.9763,424.9763,424.9565,424.9565,300.0
2023-10-10 11:15:00,429.32,429.83,429.32,429.83,400.0,424.9862,425.491,424.9862,425.491,400.0
2023-10-10 11:20:00,429.57,430.31,429.57,430.31,400.0,425.2337,425.9662,425.2337,425.9662,400.0
2023-10-10 11:25:00,430.31,430.63,430.31,430.52,800.0,425.9662,426.283,425.9662,426.1741,800.0
2023-10-10 11:30:00,430.89,430.95,430.44,430.65,3155.0,426.5403,426.5997,426.0949,426.3028,3155.0
2023-10-10 11:35:00,430.67,431.07,430.66,431.04,1140.0,426.3226,426.7185,426.3127,426.6888,1140.0
2023-10-10 11:40:00,430.76,431.17,430.69,430.96,1152.0,426.4117,426.8175,426.3424,426.6096,1152.0
2023-10-10 11:45:00,430.64,430.97,430.48,430.96,900.0,426.2929,426.6195,426.1345,426.6096,900.0
2023-10-10 11:50:00,430.82,430.95,430.82,430.95,200.0,426.4711,426.5997,426.4711,426.5997,200.0
2023-10-10 11:55:00,430.98,430.99,430.98,430.99,200.0,426.6294,426.6393,426.6294,426.6393,200.0
2023-10-10 12:00:00,431.14,431.72,431.14,431.44,1100.0,426.7878,427.362,426.7878,427.0848,1100.0
2023-10-10 12:05:00,431.26,431.26,431.26,431.26,200.0,426.9066,426.9066,426.9066,426.9066,200.0
2023-10-10 12:10:00,431.66,432.02,431.66,432.02,1400.0,427.3026,427.6589,427.3026,427.6589,1400.0
2023-10-10 12:15:00,431.85,432.7,431.85,432.7,1473.0,427.4907,428.3321,427.4907,428.3321,1473.0
2023-10-10 12:20:00,432.74,432.81,432.38,432.81,1700.0,428.3717,428.441,428.0153,428.441,1700.0
2023-10-10 12:25:00,432.74,433.16,432.41,432.41,805.0,428.3717,428.7874,428.045,428.045,805.0
2023-10-10 12:30:00,432.16,432.55,432.15,432.54,1300.0,427.7975,428.1836,427.7876,428.1737,1300.0
2023-10-10 12:35:00,432.73,433.29,432.63,433.19,2787.0,428.3618,428.9161,428.2628,428.8171,2787.0
2023-10-10 12:40:00,433.07,433.07,433.04,433.04,774.0,428.6983,428.6983,428.6686,428.6686,774.0
2023-10-10 12:45:00,432.8,432.81,432.47,432.58,1220.0,428.4311,428.441,428.1044,428.2133,1220.0
2023-10-10 12:50:00,432.69,432.74,432.36,432.36,900.0,428.3222,428.3717,427.9955,427.9955,900.0
2023-10-10 12:55:00,432.23,432.47,432.23,432.28,1100.0,427.8668,428.1044,427.8668,427.9163,1100.0
2023-10-10 13:00:00,432.29,432.3,431.49,431.49,800.0,427.9262,427.9361,427.1343,427.1343,800.0
2023-10-10 13:05:00,430.27,431.13,430.26,430.51,1139.0,425.9266,426.7779,425.9167,426.1642,1139.0
2023-10-10 13:10:00,430.55,430.55,429.93,429.93,400.0,426.2038,426.2038,425.59,425.59,400.0
2023-10-10 13:15:00,429.83,430.48,429.83,430.48,550.0,425.491,426.1345,425.491,426.1345,550.0
2023-10-10 13:20:00,430.32,430.32,430.32,430.32,100.0,425.9761,425.9761,425.9761,425.9761,100.0
2023-10-10 13:25:00,430.47,430.52,430.2,430.21,991.0,426.1246,426.1741,425.8573,425.8672,991.0
2023-10-10 13:30:00,430.09,430.1,429.95,430.05,624.0,425.7484,425.7583,425.6098,425.7088,624.0
2023-10-10 13:35:00,430.03,430.61,430.03,430.28,905.0,425.689,426.2632,425.689,425.9365,905.0
2023-10-10 13:40:00,430.5,430.72,430.5,430.72,500.0,426.1543,426.3721,426.1543,426.3721,500.0
2023-10-10 13:45:00,431.07,431.07,431.07,431.07,200.0,426.7185,426.7185,426.7185,426.7185,200.0
2023-10-10 13:50:00,430.56,430.59,430.38,430.59,400.0,426.2137,426.2434,426.0355,426.2434,400.0
2023-10-10 13:55:00,430.84,430.84,430.84,430.84,200.0,426.4908,426.4908,426.4908,426.4908,200.0
2023-10-10 14:00:00,430.83,430.88,430.55,430.88,656.0,426.481,426.5304,426.2038,426.5304,656.0
2023-10-10 14:05:00,431.03,431.03,431.03,431.03,100.0,426.6789,426.6789,426.6789,426.6789,100.0
2023-10-10 14:10:00,430.57,430.57,430.51,430.51,205.0,426.2236,426.2236,426.1642,426.1642,205.0
2023-10-10 14:15:00,430.46,430.68,430.14,430.59,1239.0,426.1147,426.3325,425.7979,426.2434,1239.0
2023-10-10 14:20:00,430.6,430.61,430.06,430.06,700.0,426.2533,426.2632,425.7187,425.7187,700.0
2023-10-10 14:25:00,429.95,430.42,429.79,429.79,1104.0,425.6098,426.0751,425.4514,425.4514,1104.0
2023-10-10 14:30:00,430.18,430.53,430.06,430.53,500.0,425.8375,426.184,425.7187,426.184,500.0
2023-10-10 14:35:00,430.52,430.52,429.56,430.18,1324.0,426.1741,426.1741,425.2238,425.8375,1324.0
2023-10-10 14:40:00,429.98,430.24,429.71,430.07,3042.0,425.6395,425.8969,425.3723,425.7286,3042.0
2023-10-10 14:45:00,430.2,430.63,430.2,430.35,1435.0,425.8573,426.283,425.8573,426.0058,1435.0
2023-10-10 14:50:00,430.11,430.15,429.74,429.74,800.0,425.7682,425.8078,425.402,425.402,800.0
2023-10-10 14:55:00,429.44,429.86,429.33,429.58,600.0,425.105,425.5207,424.9961,425.2436,600.0
2023-10-10 15:00:00,429.47,429.68,429.47,429.67,1904.0,425.1347,425.3426,425.1347,425.3327,1904.0
2023-10-10 15:05:00,429.72,430.02,429.72,430.02,1500.0,425.3822,425.6791,425.3822,425.6791,1500.0
2023-10-10 15:10:00,429.69,429.85,429.69,429.85,809.0,425.3525,425.5108,425.3525,425.5108,809.0
2023-10-10 15:15:00,429.63,429.78,429.53,429.61,1400.0,425.2931,425.4415,425.1941,425.2733,1400.0
2023-10-10 15:20:00,429.31,429.82,429.31,429.63,700.0,424.9763,425.4811,424.9763,425.2931,700.0
2023-10-10 15:25:00,429.79,429.79,429.26,429.28,1400.0,425.4514,425.4514,424.9268,424.9466,1400.0
2023-10-10 15:30:00,429.21,429.27,428.61,428.61,4344.0,424.8773,424.9367,424.2834,424.2834,4344.0
2023-10-10 15:35:00,428.77,429.03,428.55,428.55,2629.0,424.4417,424.6991,424.224,424.224,2629.0
2023-10-10 15:40:00,428.67,429.18,428.67,428.99,3302.0,424.3428,424.8476,424.3428,424.6595,3302.0
2023-10-10 15:45:00,428.81,429.45,428.81,429.45,2361.0,424.4813,425.1149,424.4813,425.1149,2361.0
2023-10-10 15:50:00,429.52,429.52,427.98,428.34,5170.0,425.1842,425.1842,423.6597,424.0161,5170.0
2023-10-10 15:55:00,428.39,428.56,427.73,427.76,18673.0,424.0656,424.2339,423.4122,423.4419,18673.0
2023-10-11 09:30:00,427.81,427.81,427.81,427.81,1626.0,423.4914,423.4914,423.4914,423.4914,1626.0
2023-10-11 09:35:00,430.04,431.99,430.04,431.99,200.0,425.6989,427.6292,425.6989,427.6292,200.0
2023-10-11 09:40:00,431.41,431.89,430.71,431.07,2563.0,427.0551,427.5302,426.3622,426.7185,2563.0
2023-10-11 09:45:00,431.29,431.29,430.57,430.57,578.0,426.9363,426.9363,426.2236,426.2236,578.0
2023-10-11 09:50:00,429.52,429.52,428.53,428.53,846.0,425.1842,425.1842,424.2042,424.2042,846.0
2023-10-11 09:55:00,427.74,429.22,427.74,428.43,720.0,423.4221,424.8872,423.4221,424.1052,720.0
2023-10-11 10:00:00,428.81,429.27,428.55,429.27,2500.0,424.4813,424.9367,424.224,424.9367,2500.0
2023-10-11 10:05:00,429.23,429.23,428.66,429.05,2500.0,424.8971,424.8971,424.3329,424.7189,2500.0
2023-10-11 10:10:00,429.0,429.28,428.3,428.48,2050.0,424.6694,424.9466,423.9765,424.1547,2050.0
2023-10-11 10:15:00,428.59,429.38,428.11,428.92,1045.0,424.2636,425.0456,423.7884,424.5902,1045.0
2023-10-11 10:20:00,428.92,429.0,428.27,428.27,1943.0,424.5902,424.6694,423.9468,423.9468,1943.0
2023-10-11 10:25:00,428.59,429.0,428.59,428.96,400.0,424.2636,424.6694,424.2636,424.6298,400.0
2023-10-11 10:30:00,428.94,429.54,428.85,429.54,2098.0,424.61,425.204,424.5209,425.204,2098.0
2023-10-11 10:35:00,429.54,429.54,429.54,429.54,0.0,425.204,425.204,425.204,425.204,0.0
2023-10-11 10:40:00,430.0,430.0,429.66,429.66,300.0,425.6593,425.6593,425.3228,425.3228,300.0
2023-10-11 10:45:00,429.1,429.25,428.86,429.25,2376.0,424.7684,424.9169,424.5308,424.9169,2376.0
2023-10-11 10:50:00,429.39,430.0,429.39,429.94,2236.0,425.0555,425.6593,425.0555,425.5999,2236.0
2023-10-11 10:55:00,429.7,429.7,429.7,429.7,1787.0,425.3624,425.3624,425.3624,425.3624,1787.0
2023-10-11 11:00:00,430.25,430.25,430.02,430.05,800.0,425.9068,425.9068,425.6791,425.7088,800.0
2023-10-11 11:05:00,430.15,430.15,429.91,429.91,600.0,425.8078,425.8078,425.5702,425.5702,600.0
2023-10-11 11:10:00,429.89,429.99,429.81,429.99,700.0,425.5504,425.6494,425.4712,425.6494,700.0
2023-10-11 11:15:00,429.38,429.49,429.0,429.28,2196.0,425.0456,425.1545,424.6694,424.9466,2196.0
2023-10-11 11:20:00,429.18,429.43,429.17,429.42,290.0,424.8476,425.0951,424.8377,425.0852,290.0
2023-10-11 11:25:00,429.33,429.44,429.15,429.16,1100.0,424.9961,425.105,424.8179,424.8278,1100.0
2023-10-11 11:30:00,429.6,429.78,429.6,429.78,400.0,425.2634,425.4415,425.2634,425.4415,400.0
2023-10-11 11:35:00,429.37,429.37,429.33,429.34,502.0,425.0357,425.0357,424.9961,425.006,502.0
2023-10-11 11:40:00,429.91,430.02,429.74,429.92,800.0,425.5702,425.6791,425.402,425.5801,800.0
2023-10-11 11:45:00,429.92,429.92,429.92,429.92,0.0,425.5801,425.5801,425.5801,425.5801,0.0
2023-10-11 11:50:00,430.81,430.81,430.42,430.8,349.0,426.4612,426.4612,426.0751,426.4513,349.0
2023-10-11 11:55:00,430.75,430.82,430.6,430.82,584.0,426.4018,426.4711,426.2533,426.4711,584.0
2023-10-11 12:00:00,430.83,431.14,430.4,430.4,906.0,426.481,426.7878,426.0553,426.0553,906.0
2023-10-11 12:05:00,430.69,430.94,430.68,430.7,500.0,426.3424,426.5898,426.3325,426.3523,500.0
2023-10-11 12:10:00,430.45,430.71,430.12,430.12,700.0,426.1048,426.3622,425.7781,425.7781,700.0
2023-10-11 12:15:00,429.63,429.63,429.62,429.63,100.0,425.2931,425.2931,425.2832,425.2931,100.0
2023-10-11 12:20:00,429.04,430.0,429.04,430.0,1000.0,424.709,425.6593,424.709,425.6593,1000.0
2023-10-11 12:25:00,430.03,430.38,429.75,430.1,1650.0,425.689,426.0355,425.4119,425.7583,1650.0
2023-10-11 12:30:00,430.35,430.43,429.7,429.7,2000.0,426.0058,426.085,425.3624,425.3624,2000.0
2023-10-11 12:35:00,430.02,430.04,429.64,429.87,1600.0,425.6791,425.6989,425.303,425.5306,1600.0
2023-10-11 12:40:00,429.87,429.87,429.25,429.44,600.0,425.5306,425.5306,424.9169,425.105,600.0
2023-10-11 12:45:00,429.64,429.64,429.64,429.64,100.0,425.303,425.303,425.303,425.303,100.0
2023-10-11 12:50:00,429.64,429.64,429.64,429.64,100.0,425.303,425.303,425.303,425.303,100.0
2023-10-11 12:55:00,429.15,429.68,429.15,429.53,1216.0,424.8179,425.3426,424.8179,425.1941,1216.0
2023-10-11 13:00:00,429.68,429.71,429.19,429.19,1400.0,425.3426,425.3723,424.8575,424.8575,1400.0
2023-10-11 13:05:00,429.01,429.23,429.01,429.23,700.0,424.6793,424.8971,424.6793,424.8971,700.0
2023-10-11 13:10:00,429.63,429.69,429.48,429.58,972.0,425.2931,425.3525,425.1446,425.2436,972.0
2023-10-11 13:15:00,429.42,429.42,428.32,428.6,1004.0,425.0852,425.0852,423.9963,424.2735,1004.0
2023-10-11 13:20:00,428.47,428.87,428.2,428.87,1365.0,424.1448,424.5407,423.8775,424.5407,1365.0
2023-10-11 13:25:00,429.15,429.55,429.12,429.55,1182.0,424.8179,425.2139,424.7882,425.2139,1182.0
2023-10-11 13:30:00,429.62,429.62,429.18,429.19,800.0,425.2832,425.2832,424.8476,424.8575,800.0
2023-10-11 13:35:00,429.59,429.59,429.59,429.59,100.0,425.2535,425.2535,425.2535,425.2535,100.0
2023-10-11 13:40:00,429.59,429.59,429.59,429.59,0.0,425.2535,425.2535,425.2535,425.2535,0.0
2023-10-11 13:45:00,429.59,429.59,429.59,429.59,100.0,425.2535,425.2535,425.2535,425.2535,100.0
2023-10-11 13:50:00,429.78,430.46,429.78,430.46,582.0,425.4415,426.1147,425.4415,426.1147,582.0
2023-10-11 13:55:00,430.18,430.18,430.18,430.18,306.0,425.8375,425.8375,425.8375,425.8375,306.0
2023-10-11 14:00:00,430.58,431.67,430.58,431.46,800.0,426.2335,427.3125,426.2335,427.1046,800.0
2023-10-11 14:05:00,431.41,432.12,431.41,432.12,351.0,427.0551,427.7579,427.0551,427.7579,351.0
2023-10-11 14:10:00,432.11,432.29,432.11,432.29,600.0,427.748,427.9262,427.748,427.9262,600.0
2023-10-11 14:15:00,432.43,432.45,432.42,432.45,500.0,428.0648,428.0846,428.0549,428.0846,500.0
2023-10-11 14:20:00,433.01,434.13,433.01,434.13,786.0,428.6389,429.7476,428.6389,429.7476,786.0
2023-10-11 14:25:00,433.92,433.97,433.57,433.7,1102.0,429.5398,429.5893,429.1933,429.322,1102.0
2023-10-11 14:30:00,433.63,433.82,433.62,433.82,600.0,429.2527,429.4408,429.2428,429.4408,600.0
2023-10-11 14:35:00,434.09,434.54,434.06,434.54,900.0,429.708,430.1535,429.6783,430.1535,900.0
2023-10-11 14:40:00,434.19,434.76,434.14,434.61,2449.0,429.807,430.3713,429.7575,430.2228,2449.0
2023-10-11 14:45:00,434.68,434.68,434.02,434.24,2104.0,430.2921,430.2921,429.6387,429.8565,2104.0
2023-10-11 14:50:00,434.03,434.06,434.03,434.06,500.0,429.6486,429.6783,429.6486,429.6783,500.0
2023-10-11 14:55:00,434.21,434.35,433.95,434.35,3900.0,429.8268,429.9654,429.5695,429.9654,3900.0
2023-10-11 15:00:00,434.27,434.55,434.26,434.46,570.0,429.8862,430.1634,429.8763,430.0743,570.0
2023-10-11 15:05:00,434.39,434.51,434.38,434.39,800.0,430.005,430.1238,429.9951,430.005,800.0
2023-10-11 15:10:00,434.54,434.71,434.5,434.69,1000.0,430.1535,430.3218,430.1139,430.302,1000.0
2023-10-11 15:15:00,434.51,434.7,434.32,434.32,1051.0,430.1238,430.3119,429.9357,429.9357,1051.0
2023-10-11 15:20:00,434.4,434.64,434.25,434.64,800.0,430.0149,430.2525,429.8664,430.2525,800.0
2023-10-11 15:25:00,434.65,435.3,434.59,435.19,1521.0,430.2624,430.9058,430.203,430.7969,1521.0
2023-10-11 15:30:00,435.34,435.36,435.19,435.36,1400.0,430.9454,430.9652,430.7969,430.9652,1400.0
2023-10-11 15:35:00,435.43,436.3,435.41,436.3,2311.0,431.0345,431.8957,431.0147,431.8957,2311.0
2023-10-11 15:40:00,436.12,436.45,436.12,436.29,1514.0,431.7175,432.0442,431.7175,431.8858,1514.0
2023-10-11 15:45:00,436.3,436.74,436.14,436.19,6146.0,431.8957,432.3313,431.7373,431.7868,6146.0
2023-10-11 15:50:00,436.32,436.93,436.0,436.93,8190.0,431.9155,432.5194,431.5988,432.5194,8190.0
2023-10-11 15:55:00,436.82,437.46,436.41,436.69,15342.0,432.4105,433.044,432.0046,432.2818,15342.0
2023-10-12 09:30:00,436.85,437.9,434.5,437.9,2750.0,432.4402,433.4796,430.1139,433.4796,2750.0
2023-10-12 09:35:00,433.85,437.21,433.85,435.83,300.0,429.4705,432.7965,429.4705,431.4305,300.0
2023-10-12 09:40:00,437.46,437.46,435.63,436.71,300.0,433.044,433.044,431.2325,432.3016,300.0
2023-10-12 09:45:00,436.11,436.11,434.69,434.69,200.0,431.7077,431.7077,430.302,430.302,200.0
2023-10-12 09:50:00,436.04,436.04,435.68,435.68,200.0,431.6384,431.6384,431.282,431.282,200.0
2023-10-12 09:55:00,435.03,435.96,434.93,434.93,1369.0,430.6386,431.5592,430.5396,430.5396,1369.0
2023-10-12 10:00:00,434.49,434.49,432.91,433.56,600.0,430.104,430.104,428.54,429.1834,600.0
2023-10-12 10:05:00,433.32,433.32,432.62,432.62,583.0,428.9458,428.9458,428.2529,428.2529,583.0
2023-10-12 10:10:00,432.46,433.69,432.02,433.69,1400.0,428.0945,429.3121,427.6589,429.3121,1400.0
2023-10-12 10:15:00,434.34,434.34,433.83,434.21,300.0,429.9555,429.9555,429.4507,429.8268,300.0
2023-10-12 10:20:00,434.12,435.37,434.12,434.99,2835.0,429.7377,430.9751,429.7377,430.599,2835.0
2023-10-12 10:25:00,435.0,436.8,434.99,435.09,3182.0,430.6089,432.3907,430.599,430.6979,3182.0
2023-10-12 10:30:00,434.74,435.37,434.1,434.79,7981.0,430.3515,430.9751,429.7179,430.401,7981.0
2023-10-12 10:35:00,434.79,434.81,433.96,434.78,1805.0,430.401,430.4208,429.5794,430.3911,1805.0
2023-10-12 10:40:00,434.78,434.91,433.85,434.38,900.0,430.3911,430.5198,429.4705,429.9951,900.0
2023-10-12 10:45:00,434.66,435.06,434.14,434.55,2187.0,430.2723,430.6682,429.7575,430.1634,2187.0
2023-10-12 10:50:00,434.52,434.53,434.02,434.02,1000.0,430.1337,430.1436,429.6387,429.6387,1000.0
2023-10-12 10:55:00,434.33,434.33,432.96,433.98,1501.0,429.9456,429.9456,428.5894,429.5992,1501.0
2023-10-12 11:00:00,434.18,434.71,433.39,433.39,1328.0,429.7971,430.3218,429.0151,429.0151,1328.0
2023-10-12 11:05:00,433.77,435.15,433.77,434.74,1300.0,429.3913,430.7573,429.3913,430.3515,1300.0
2023-10-12 11:10:00,434.63,435.86,434.62,435.86,900.0,430.2426,431.4602,430.2327,431.4602,900.0
2023-10-12 11:15:00,435.55,435.62,434.81,435.17,1509.0,431.1533,431.2226,430.4208,430.7771,1509.0
2023-10-12 11:20:00,435.17,435.17,435.17,435.17,0.0,430.7771,430.7771,430.7771,430.7771,0.0
2023-10-12 11:25:00,435.17,435.17,435.17,435.17,0.0,430.7771,430.7771,430.7771,430.7771,0.0
2023-10-12 11:30:00,434.84,434.84,434.84,434.84,100.0,430.4505,430.4505,430.4505,430.4505,100.0
2023-10-12 11:35:00,434.81,435.45,434.81,435.45,803.0,430.4208,431.0543,430.4208,431.0543,803.0
2023-10-12 11:40:00,435.2,435.5,435.19,435.5,300.0,430.8068,431.1038,430.7969,431.1038,300.0
2023-10-12 11:45:00,435.68,435.73,434.97,434.98,693.0,431.282,431.3315,430.5792,430.5891,693.0
2023-10-12 11:50:00,435.26,435.26,435.07,435.08,200.0,430.8662,430.8662,430.6781,430.688,200.0
2023-10-12 11:55:00,435.31,435.31,435.31,435.31,100.0,430.9157,430.9157,430.9157,430.9157,100.0
2023-10-12 12:00:00,435.39,435.79,435.09,435.3,1200.0,430.9949,431.3909,430.6979,430.9058,1200.0
2023-10-12 12:05:00,435.29,435.29,433.81,433.81,2100.0,430.8959,430.8959,429.4309,429.4309,2100.0
2023-10-12 12:10:00,433.97,435.19,433.97,435.19,2239.0,429.5893,430.7969,429.5893,430.7969,2239.0
2023-10-12 12:15:00,435.12,435.68,435.12,435.49,1200.0,430.7276,431.282,430.7276,431.0939,1200.0
2023-10-12 12:20:00,435.41,435.41,434.97,434.97,1300.0,431.0147,431.0147,430.5792,430.5792,1300.0
2023-10-12 12:25:00,434.9,435.32,434.89,435.32,400.0,430.5099,430.9256,430.5,430.9256,400.0
2023-10-12 12:30:00,435.63,435.63,435.62,435.63,123.0,431.2325,431.2325,431.2226,431.2325,123.0
2023-10-12 12:35:00,435.55,435.55,435.19,435.39,905.0,431.1533,431.1533,430.7969,430.9949,905.0
2023-10-12 12:40:00,435.03,435.03,433.53,433.53,1300.0,430.6386,430.6386,429.1537,429.1537,1300.0
2023-10-12 12:45:00,433.53,433.53,433.53,433.53,0.0,429.1537,429.1537,429.1537,429.1537,0.0
2023-10-12 12:50:00,433.54,433.58,432.89,432.89,2471.0,429.1636,429.2032,428.5202,428.5202,2471.0
2023-10-12 12:55:00,432.51,433.37,432.44,433.25,2700.0,428.144,428.9953,428.0747,428.8765,2700.0
2023-10-12 13:00:00,433.14,433.14,432.15,432.15,1473.0,428.7676,428.7676,427.7876,427.7876,1473.0
2023-10-12 13:05:00,431.4,431.4,430.05,430.2,822.0,427.0452,427.0452,425.7088,425.8573,822.0
2023-10-12 13:10:00,430.18,430.18,428.7,429.77,2123.0,425.8375,425.8375,424.3725,425.4317,2123.0
2023-10-12 13:15:00,427.75,429.33,427.74,427.84,1860.0,423.432,424.9961,423.4221,423.5211,1860.0
2023-10-12 13:20:00,428.4,428.63,427.99,428.37,4712.0,424.0755,424.3032,423.6696,424.0458,4712.0
2023-10-12 13:25:00,428.87,429.09,427.15,427.34,3407.0,424.5407,424.7585,422.8381,423.0262,3407.0
2023-10-12 13:30:00,427.33,428.04,427.29,427.55,3343.0,423.0163,423.7191,422.9767,423.2341,3343.0
2023-10-12 13:35:00,427.28,427.49,427.08,427.09,925.0,422.9668,423.1747,422.7688,422.7787,925.0
2023-10-12 13:40:00,426.91,427.01,426.17,426.88,2940.0,422.6005,422.6995,421.868,422.5708,2940.0
2023-10-12 13:45:00,427.03,427.03,426.26,426.77,3645.0,422.7193,422.7193,421.9571,422.4619,3645.0
2023-10-12 13:50:00,426.23,426.23,425.85,426.13,1200.0,421.9274,421.9274,421.5512,421.8284,1200.0
2023-10-12 13:55:00,426.29,426.36,425.87,425.87,900.0,421.9868,422.0561,421.571,421.571,900.0
2023-10-12 14:00:00,425.28,426.19,425.27,425.86,1100.0,420.987,421.8878,420.9771,421.5611,1100.0
2023-10-12 14:05:00,425.53,425.99,424.92,425.47,2239.0,421.2345,421.6898,420.6306,421.1751,2239.0
2023-10-12 14:10:00,425.31,425.31,424.59,424.68,1915.0,421.0167,421.0167,420.3039,420.393,1915.0
2023-10-12 14:15:00,425.1,425.47,425.1,425.15,400.0,420.8088,421.1751,420.8088,420.8583,400.0
2023-10-12 14:20:00,425.6,426.7,425.46,426.7,1109.0,421.3037,422.3926,421.1652,422.3926,1109.0
2023-10-12 14:25:00,426.94,426.97,426.34,426.34,571.0,422.6302,422.6599,422.0363,422.0363,571.0
2023-10-12 14:30:00,426.83,426.83,426.05,426.3,1000.0,422.5213,422.5213,421.7492,421.9967,1000.0
2023-10-12 14:35:00,426.56,426.57,425.84,426.12,600.0,422.2541,422.264,421.5413,421.8185,600.0
2023-10-12 14:40:00,425.73,426.58,425.67,426.57,1200.0,421.4324,422.2739,421.373,422.264,1200.0
2023-10-12 14:45:00,426.84,426.85,425.93,426.85,1100.0,422.5312,422.5411,421.6304,422.5411,1100.0
2023-10-12 14:50:00,426.37,426.37,426.25,426.25,257.0,422.066,422.066,421.9472,421.9472,257.0
2023-10-12 14:55:00,426.6,426.72,426.6,426.72,300.0,422.2937,422.4124,422.2937,422.4124,300.0
2023-10-12 15:00:00,426.71,427.08,426.69,427.08,1324.0,422.4025,422.7688,422.3827,422.7688,1324.0
2023-10-12 15:05:00,427.06,427.88,427.05,427.88,500.0,422.749,423.5607,422.7391,423.5607,500.0
2023-10-12 15:10:00,427.71,427.98,427.44,427.98,728.0,423.3924,423.6597,423.1252,423.6597,728.0
2023-10-12 15:15:00,428.5,428.5,428.21,428.21,200.0,424.1745,424.1745,423.8874,423.8874,200.0
2023-10-12 15:20:00,428.0,428.0,428.0,428.0,100.0,423.6795,423.6795,423.6795,423.6795,100.0
2023-10-12 15:25:00,427.99,429.0,427.78,429.0,1591.0,423.6696,424.6694,423.4617,424.6694,1591.0
2023-10-12 15:30:00,428.79,429.09,428.77,429.09,500.0,424.4615,424.7585,424.4417,424.7585,500.0
2023-10-12 15:35:00,429.11,429.35,428.87,429.1,2313.0,424.7783,425.0159,424.5407,424.7684,2313.0
2023-10-12 15:40:00,428.93,429.18,428.9,428.9,1291.0,424.6001,424.8476,424.5704,424.5704,1291.0
2023-10-12 15:45:00,428.87,429.79,428.87,429.67,4400.0,424.5407,425.4514,424.5407,425.3327,4400.0
2023-10-12 15:50:00,429.89,430.23,429.6,429.86,3046.0,425.5504,425.887,425.2634,425.5207,3046.0
2023-10-12 15:55:00,429.88,430.35,429.6,430.33,15619.0,425.5405,426.0058,425.2634,425.986,15619.0
2023-10-13 09:30:00,432.78,432.78,432.78,432.78,1331.0,428.4113,428.4113,428.4113,428.4113,1331.0
2023-10-13 09:35:00,433.34,433.34,431.21,433.09,800.0,428.9656,428.9656,426.8571,428.7181,800.0
2023-10-13 09:40:00,433.09,433.09,433.09,433.09,0.0,428.7181,428.7181,428.7181,428.7181,0.0
2023-10-13 09:45:00,434.25,434.58,434.25,434.58,300.0,429.8664,430.1931,429.8664,430.1931,300.0
2023-10-13 09:50:00,433.78,433.78,433.78,433.78,100.0,429.4012,429.4012,429.4012,429.4012,100.0
2023-10-13 09:55:00,433.88,434.23,433.06,433.96,2798.0,429.5002,429.8466,428.6884,429.5794,2798.0
2023-10-13 10:00:00,434.19,435.73,431.13,431.13,2900.0,429.807,431.3315,426.7779,426.7779,2900.0
2023-10-13 10:05:00,431.09,431.49,430.96,431.34,1225.0,426.7383,427.1343,426.6096,426.9858,1225.0
2023-10-13 10:10:00,431.4,431.41,430.12,430.12,480.0,427.0452,427.0551,425.7781,425.7781,480.0
2023-10-13 10:15:00,430.26,430.82,430.26,430.82,258.0,425.9167,426.4711,425.9167,426.4711,258.0
2023-10-13 10:20:00,430.48,431.18,430.47,431.03,801.0,426.1345,426.8274,426.1246,426.6789,801.0
2023-10-13 10:25:00,430.46,430.87,429.96,429.96,1160.0,426.1147,426.5205,425.6197,425.6197,1160.0
2023-10-13 10:30:00,430.37,431.54,430.37,431.54,1408.0,426.0256,427.1838,426.0256,427.1838,1408.0
2023-10-13 10:35:00,431.73,431.73,430.6,430.61,1493.0,427.3719,427.3719,426.2533,426.2632,1493.0
2023-10-13 10:40:00,430.27,431.18,430.27,431.18,994.0,425.9266,426.8274,425.9266,426.8274,994.0
2023-10-13 10:45:00,430.77,430.95,430.64,430.64,700.0,426.4216,426.5997,426.2929,426.2929,700.0
2023-10-13 10:50:00,430.0,430.1,429.5,429.5,626.0,425.6593,425.7583,425.1644,425.1644,626.0
2023-10-13 10:55:00,429.02,429.53,428.97,429.53,500.0,424.6892,425.1941,424.6397,425.1941,500.0
2023-10-13 11:00:00,429.68,429.68,427.82,427.83,987.0,425.3426,425.3426,423.5013,423.5112,987.0
2023-10-13 11:05:00,427.69,427.69,427.6,427.6,200.0,423.3726,423.3726,423.2836,423.2836,200.0
2023-10-13 11:10:00,427.89,427.89,427.88,427.89,415.0,423.5706,423.5706,423.5607,423.5706,415.0
2023-10-13 11:15:00,427.55,427.57,426.94,427.18,3416.0,423.2341,423.2539,422.6302,422.8678,3416.0
2023-10-13 11:20:00,427.25,427.66,425.95,426.39,3100.0,422.9371,423.3429,421.6502,422.0858,3100.0
2023-10-13 11:25:00,426.03,426.52,425.93,426.01,2200.0,421.7294,422.2145,421.6304,421.7096,2200.0
2023-10-13 11:30:00,426.29,427.21,426.29,426.96,819.0,421.9868,422.8975,421.9868,422.65,819.0
2023-10-13 11:35:00,427.28,427.28,426.31,426.31,1500.0,422.9668,422.9668,422.0066,422.0066,1500.0
2023-10-13 11:40:00,426.7,427.36,426.59,426.75,3300.0,422.3926,423.046,422.2838,422.4421,3300.0
2023-10-13 11:45:00,426.38,426.4,425.59,425.7,5400.0,422.0759,422.0957,421.2938,421.4027,5400.0
2023-10-13 11:50:00,425.56,425.69,425.4,425.69,700.0,421.2641,421.3928,421.1058,421.3928,700.0
2023-10-13 11:55:00,425.93,425.99,425.86,425.99,644.0,421.6304,421.6898,421.5611,421.6898,644.0
2023-10-13 12:00:00,426.41,426.6,426.4,426.6,456.0,422.1056,422.2937,422.0957,422.2937,456.0
2023-10-13 12:05:00,426.17,426.51,426.17,426.3,636.0,421.868,422.2046,421.868,421.9967,636.0
2023-10-13 12:10:00,425.99,425.99,425.99,425.99,195.0,421.6898,421.6898,421.6898,421.6898,195.0
2023-10-13 12:15:00,425.72,427.06,425.72,426.83,845.0,421.4225,422.749,421.4225,422.5213,845.0
2023-10-13 12:20:00,427.31,427.38,427.3,427.38,200.0,422.9965,423.0658,422.9866,423.0658,200.0
2023-10-13 12:25:00,427.19,427.4,427.19,427.4,200.0,422.8777,423.0856,422.8777,423.0856,200.0
2023-10-13 12:30:00,427.77,428.74,427.77,428.07,1010.0,423.4518,424.412,423.4518,423.7488,1010.0
2023-10-13 12:35:00,427.67,427.67,427.64,427.65,300.0,423.3528,423.3528,423.3232,423.3331,300.0
2023-10-13 12:40:00,427.65,427.65,427.65,427.65,0.0,423.3331,423.3331,423.3331,423.3331,0.0
2023-10-13 12:45:00,427.87,427.87,427.17,427.17,471.0,423.5508,423.5508,422.8579,422.8579,471.0
2023-10-13 12:50:00,426.06,426.93,426.06,426.85,807.0,421.7591,422.6203,421.7591,422.5411,807.0
2023-10-13 12:55:00,426.89,426.89,426.84,426.84,200.0,422.5807,422.5807,422.5312,422.5312,200.0
2023-10-13 13:00:00,426.76,426.76,426.68,426.68,200.0,422.452,422.452,422.3728,422.3728,200.0
2023-10-13 13:05:00,425.76,425.84,425.55,425.72,400.0,421.4621,421.5413,421.2542,421.4225,400.0
2023-10-13 13:10:00,425.36,426.11,425.01,425.01,1189.0,421.0662,421.8086,420.7197,420.7197,1189.0
2023-10-13 13:15:00,424.61,425.24,424.61,424.87,800.0,420.3237,420.9474,420.3237,420.5811,800.0
2023-10-13 13:20:00,424.93,424.97,424.92,424.97,200.0,420.6405,420.6801,420.6306,420.6801,200.0
2023-10-13 13:25:00,425.0,425.0,424.71,424.73,428.0,420.7098,420.7098,420.4227,420.4425,428.0
2023-10-13 13:30:00,424.44,425.01,424.28,425.01,804.0,420.1555,420.7197,419.9971,420.7197,804.0
2023-10-13 13:35:00,424.9,424.9,424.5,424.6,400.0,420.6108,420.6108,420.2148,420.3138,400.0
2023-10-13 13:40:00,424.43,425.35,424.41,425.34,600.0,420.1456,421.0563,420.1258,421.0464,600.0
2023-10-13 13:45:00,426.28,426.28,425.89,426.14,887.0,421.9769,421.9769,421.5908,421.8383,887.0
2023-10-13 13:50:00,426.42,426.61,426.41,426.51,400.0,422.1155,422.3035,422.1056,422.2046,400.0
2023-10-13 13:55:00,426.65,426.99,426.29,426.29,645.0,422.3431,422.6797,421.9868,421.9868,645.0
2023-10-13 14:00:00,426.3,426.3,426.16,426.18,577.0,421.9967,421.9967,421.8581,421.8779,577.0
2023-10-13 14:05:00,427.28,427.28,426.84,426.84,300.0,422.9668,422.9668,422.5312,422.5312,300.0
2023-10-13 14:10:00,426.38,426.55,426.38,426.55,204.0,422.0759,422.2442,422.0759,422.2442,204.0
2023-10-13 14:15:00,426.37,426.71,426.37,426.56,612.0,422.066,422.4025,422.066,422.2541,612.0
2023-10-13 14:20:00,426.53,426.59,425.88,425.88,600.0,422.2244,422.2838,421.5809,421.5809,600.0
2023-10-13 14:25:00,425.81,426.15,425.73,425.73,3215.0,421.5116,421.8482,421.4324,421.4324,3215.0
2023-10-13 14:30:00,426.29,426.63,426.22,426.22,700.0,421.9868,422.3233,421.9175,421.9175,700.0
2023-10-13 14:35:00,426.39,426.39,425.8,425.81,800.0,422.0858,422.0858,421.5017,421.5116,800.0
2023-10-13 14:40:00,425.48,425.55,425.25,425.26,901.0,421.185,421.2542,420.9573,420.9672,901.0
2023-10-13 14:45:00,425.02,425.71,425.02,425.34,1006.0,420.7296,421.4126,420.7296,421.0464,1006.0
2023-10-13 14:50:00,425.48,426.01,425.47,425.49,600.0,421.185,421.7096,421.1751,421.1949,600.0
2023-10-13 14:55:00,425.45,425.49,425.31,425.36,500.0,421.1553,421.1949,421.0167,421.0662,500.0
2023-10-13 15:00:00,425.28,425.98,425.28,425.32,1239.0,420.987,421.6799,420.987,421.0266,1239.0
2023-10-13 15:05:00,424.81,425.27,424.78,425.0,762.0,420.5217,420.9771,420.492,420.7098,762.0
2023-10-13 15:10:00,425.02,425.96,425.02,425.56,6000.0,420.7296,421.6601,420.7296,421.2641,6000.0
2023-10-13 15:15:00,425.71,425.88,425.7,425.8,3762.0,421.4126,421.5809,421.4027,421.5017,3762.0
2023-10-13 15:20:00,425.33,425.63,425.27,425.63,800.0,421.0365,421.3334,420.9771,421.3334,800.0
2023-10-13 15:25:00,425.67,425.67,424.9,424.91,710.0,421.373,421.373,420.6108,420.6207,710.0
2023-10-13 15:30:00,425.09,425.86,425.08,425.77,1116.0,420.7989,421.5611,420.789,421.472,1116.0
2023-10-13 15:35:00,425.8,426.34,425.66,426.03,1195.0,421.5017,422.0363,421.3631,421.7294,1195.0
2023-10-13 15:40:00,426.15,426.2,425.62,425.64,1881.0,421.8482,421.8977,421.3235,421.3433,1881.0
2023-10-13 15:45:00,426.07,426.08,425.61,425.8,1598.0,421.769,421.7789,421.3136,421.5017,1598.0
2023-10-13 15:50:00,425.83,426.17,425.4,426.17,1843.0,421.5314,421.868,421.1058,421.868,1843.0
2023-10-13 15:55:00,426.14,426.19,425.63,426.15,9512.0,421.8383,421.8878,421.3334,421.8482,9512.0
2023-10-16 09:30:00,431.3,431.88,430.71,431.88,2342.0,426.9462,427.5204,426.3622,427.5204,2342.0
2023-10-16 09:35:00,434.52,434.52,430.66,432.03,860.0,430.1337,430.1337,426.3127,427.6688,860.0
2023-10-16 09:40:00,429.79,430.35,428.81,430.35,1179.0,425.4514,426.0058,424.4813,426.0058,1179.0
2023-10-16 09:45:00,430.68,432.03,430.58,431.11,1169.0,426.3325,427.6688,426.2335,426.7581,1169.0
2023-10-16 09:50:00,430.82,432.79,430.51,432.79,6930.0,426.4711,428.4212,426.1642,428.4212,6930.0
2023-10-16 09:55:00,432.55,432.88,432.55,432.88,400.0,428.1836,428.5103,428.1836,428.5103,400.0
2023-10-16 10:00:00,433.6,433.6,432.75,432.75,888.0,429.223,429.223,428.3816,428.3816,888.0
2023-10-16 10:05:00,433.16,433.16,431.99,432.0,200.0,428.7874,428.7874,427.6292,427.6391,200.0
2023-10-16 10:10:00,433.48,433.48,433.48,433.48,100.0,429.1042,429.1042,429.1042,429.1042,100.0
2023-10-16 10:15:00,434.06,434.06,434.06,434.06,108.0,429.6783,429.6783,429.6783,429.6783,108.0
2023-10-16 10:20:00,433.89,433.89,433.63,433.66,500.0,429.5101,429.5101,429.2527,429.2824,500.0
2023-10-16 10:25:00,433.87,434.1,433.32,433.33,1667.0,429.4903,429.7179,428.9458,428.9557,1667.0
2023-10-16 10:30:00,433.69,434.26,433.69,434.08,1102.0,429.3121,429.8763,429.3121,429.6981,1102.0
2023-10-16 10:35:00,434.19,434.19,434.05,434.05,300.0,429.807,429.807,429.6684,429.6684,300.0
2023-10-16 10:40:00,433.8,433.8,433.63,433.63,355.0,429.421,429.421,429.2527,429.2527,355.0
2023-10-16 10:45:00,432.89,433.85,432.89,433.85,300.0,428.5202,429.4705,428.5202,429.4705,300.0
2023-10-16 10:50:00,434.25,434.49,433.65,433.66,600.0,429.8664,430.104,429.2725,429.2824,600.0
2023-10-16 10:55:00,433.96,433.96,433.29,433.8,2373.0,429.5794,429.5794,428.9161,429.421,2373.0
2023-10-16 11:00:00,433.62,434.71,433.62,433.64,1427.0,429.2428,430.3218,429.2428,429.2626,1427.0
2023-10-16 11:05:00,433.54,433.54,433.5,433.5,289.0,429.1636,429.1636,429.124,429.124,289.0
2023-10-16 11:10:00,433.23,433.23,432.99,432.99,632.0,428.8567,428.8567,428.6191,428.6191,632.0
2023-10-16 11:15:00,432.06,432.06,431.85,431.9,300.0,427.6985,427.6985,427.4907,427.5401,300.0
2023-10-16 11:20:00,431.17,432.21,431.17,431.75,2039.0,426.8175,427.847,426.8175,427.3917,2039.0
2023-10-16 11:25:00,431.98,432.37,431.83,432.03,1398.0,427.6193,428.0054,427.4709,427.6688,1398.0
2023-10-16 11:30:00,431.61,432.43,431.41,432.34,3451.0,427.2531,428.0648,427.0551,427.9757,3451.0
2023-10-16 11:35:00,431.87,431.87,431.08,431.08,300.0,427.5105,427.5105,426.7284,426.7284,300.0
2023-10-16 11:40:00,431.08,431.08,431.08,431.08,100.0,426.7284,426.7284,426.7284,426.7284,100.0
2023-10-16 11:45:00,430.43,430.8,430.08,430.8,1100.0,426.085,426.4513,425.7385,426.4513,1100.0
2023-10-16 11:50:00,431.0,431.34,430.31,430.31,700.0,426.6492,426.9858,425.9662,425.9662,700.0
2023-10-16 11:55:00,430.13,430.63,429.68,429.98,1111.0,425.788,426.283,425.3426,425.6395,1111.0
2023-10-16 12:00:00,430.5,430.65,429.77,430.11,4378.0,426.1543,426.3028,425.4317,425.7682,4378.0
2023-10-16 12:05:00,430.14,430.29,429.96,430.28,1000.0,425.7979,425.9464,425.6197,425.9365,1000.0
2023-10-16 12:10:00,429.99,429.99,429.47,429.88,400.0,425.6494,425.6494,425.1347,425.5405,400.0
2023-10-16 12:15:00,429.65,430.18,429.43,429.68,1200.0,425.3129,425.8375,425.0951,425.3426,1200.0
2023-10-16 12:20:00,429.94,429.94,429.66,429.94,401.0,425.5999,425.5999,425.3228,425.5999,401.0
2023-10-16 12:25:00,429.48,430.11,429.48,430.11,350.0,425.1446,425.7682,425.1446,425.7682,350.0
2023-10-16 12:30:00,430.62,430.62,430.27,430.51,2267.0,426.2731,426.2731,425.9266,426.1642,2267.0
2023-10-16 12:35:00,430.55,430.91,430.55,430.91,1400.0,426.2038,426.5601,426.2038,426.5601,1400.0
2023-10-16 12:40:00,430.81,431.07,430.8,431.07,210.0,426.4612,426.7185,426.4513,426.7185,210.0
2023-10-16 12:45:00,430.97,431.51,430.97,431.5,300.0,426.6195,427.1541,426.6195,427.1442,300.0
2023-10-16 12:50:00,431.23,431.23,431.11,431.23,412.0,426.8769,426.8769,426.7581,426.8769,412.0
2023-10-16 12:55:00,430.88,431.06,430.87,431.06,623.0,426.5304,426.7086,426.5205,426.7086,623.0
2023-10-16 13:00:00,431.7,431.7,431.7,431.7,100.0,427.3422,427.3422,427.3422,427.3422,100.0
2023-10-16 13:05:00,431.55,431.76,431.55,431.76,300.0,427.1937,427.4016,427.1937,427.4016,300.0
2023-10-16 13:10:00,432.11,432.11,431.69,431.8,807.0,427.748,427.748,427.3323,427.4412,807.0
2023-10-16 13:15:00,432.01,432.12,431.54,431.54,501.0,427.649,427.7579,427.1838,427.1838,501.0
2023-10-16 13:20:00,431.54,431.54,430.29,430.29,1163.0,427.1838,427.1838,425.9464,425.9464,1163.0
2023-10-16 13:25:00,429.87,430.98,429.8,430.98,900.0,425.5306,426.6294,425.4613,426.6294,900.0
2023-10-16 13:30:00,430.96,430.96,430.96,430.96,100.0,426.6096,426.6096,426.6096,426.6096,100.0
2023-10-16 13:35:00,430.77,430.77,430.76,430.77,100.0,426.4216,426.4216,426.4117,426.4216,100.0
2023-10-16 13:40:00,431.22,431.55,431.1,431.54,802.0,426.867,427.1937,426.7482,427.1838,802.0
2023-10-16 13:45:00,431.21,431.41,431.13,431.41,677.0,426.8571,427.0551,426.7779,427.0551,677.0
2023-10-16 13:50:00,431.28,431.28,431.26,431.27,204.0,426.9264,426.9264,426.9066,426.9165,204.0
2023-10-16 13:55:00,431.48,431.48,431.12,431.12,300.0,427.1244,427.1244,426.768,426.768,300.0
2023-10-16 14:00:00,430.99,431.04,430.99,431.04,200.0,426.6393,426.6888,426.6393,426.6888,200.0
2023-10-16 14:05:00,430.94,431.37,430.94,431.37,600.0,426.5898,427.0155,426.5898,427.0155,600.0
2023-10-16 14:10:00,430.96,431.32,430.96,431.2,400.0,426.6096,426.966,426.6096,426.8472,400.0
2023-10-16 14:15:00,430.97,431.49,430.97,431.49,400.0,426.6195,427.1343,426.6195,427.1343,400.0
2023-10-16 14:20:00,431.16,431.16,431.11,431.11,200.0,426.8076,426.8076,426.7581,426.7581,200.0
2023-10-16 14:25:00,431.11,431.11,431.11,431.11,0.0,426.7581,426.7581,426.7581,426.7581,0.0
2023-10-16 14:30:00,430.93,431.98,430.93,431.98,1700.0,426.5799,427.6193,426.5799,427.6193,1700.0
2023-10-16 14:35:00,431.98,432.02,431.33,431.33,600.0,427.6193,427.6589,426.9759,426.9759,600.0
2023-10-16 14:40:00,431.55,431.84,431.55,431.64,802.0,427.1937,427.4808,427.1937,427.2828,802.0
2023-10-16 14:45:00,431.59,431.59,431.29,431.3,300.0,427.2333,427.2333,426.9363,426.9462,300.0
2023-10-16 14:50:00,430.86,431.98,430.86,431.98,532.0,426.5106,427.6193,426.5106,427.6193,532.0
2023-10-16 14:55:00,431.98,431.98,431.98,431.98,0.0,427.6193,427.6193,427.6193,427.6193,0.0
2023-10-16 15:00:00,431.51,431.84,431.37,431.64,500.0,427.1541,427.4808,427.0155,427.2828,500.0
2023-10-16 15:05:00,432.2,432.53,432.2,432.53,300.0,427.8371,428.1638,427.8371,428.1638,300.0
2023-10-16 15:10:00,432.25,432.53,432.11,432.14,400.0,427.8866,428.1638,427.748,427.7777,400.0
2023-10-16 15:15:00,432.42,432.42,431.97,431.97,529.0,428.0549,428.0549,427.6094,427.6094,529.0
2023-10-16 15:20:00,432.15,432.5,432.15,432.5,300.0,427.7876,428.1341,427.7876,428.1341,300.0
2023-10-16 15:25:00,432.5,432.77,432.5,432.77,503.0,428.1341,428.4014,428.1341,428.4014,503.0
2023-10-16 15:30:00,432.32,432.44,432.11,432.28,1220.0,427.9559,428.0747,427.748,427.9163,1220.0
2023-10-16 15:35:00,432.13,432.36,432.12,432.36,400.0,427.7678,427.9955,427.7579,427.9955,400.0
2023-10-16 15:40:00,432.12,432.18,431.81,431.88,3042.0,427.7579,427.8173,427.4511,427.5204,3042.0
2023-10-16 15:45:00,431.77,431.77,431.13,431.71,1950.0,427.4115,427.4115,426.7779,427.3521,1950.0
2023-10-16 15:50:00,431.27,431.55,430.97,431.36,3135.0,426.9165,427.1937,426.6195,427.0056,3135.0
2023-10-16 15:55:00,431.83,432.45,431.29,431.79,12218.0,427.4709,428.0846,426.9363,427.4313,12218.0
2023-10-17 09:30:00,430.18,430.22,430.18,430.21,1768.0,425.8375,425.8771,425.8375,425.8672,1768.0
2023-10-17 09:35:00,429.82,431.59,429.5,431.59,400.0,425.4811,427.2333,425.1644,427.2333,400.0
2023-10-17 09:40:00,432.75,434.38,432.75,432.81,1838.0,428.3816,429.9951,428.3816,428.441,1838.0
2023-10-17 09:45:00,432.81,433.45,432.31,432.64,1789.0,428.441,429.0745,427.946,428.2727,1789.0
2023-10-17 09:50:00,431.3,432.0,431.13,431.13,875.0,426.9462,427.6391,426.7779,426.7779,875.0
2023-10-17 09:55:00,431.52,432.03,431.29,432.03,1035.0,427.164,427.6688,426.9363,427.6688,1035.0
2023-10-17 10:00:00,434.58,434.58,432.22,432.6,1082.0,430.1931,430.1931,427.8569,428.2331,1082.0
2023-10-17 10:05:00,432.8,432.8,432.8,432.8,114.0,428.4311,428.4311,428.4311,428.4311,114.0
2023-10-17 10:10:00,434.0,434.0,433.99,434.0,100.0,429.619,429.619,429.6091,429.619,100.0
2023-10-17 10:15:00,435.44,435.44,435.44,435.44,305.0,431.0444,431.0444,431.0444,431.0444,305.0
2023-10-17 10:20:00,435.53,435.81,434.8,435.02,3600.0,431.1335,431.4107,430.4109,430.6287,3600.0
2023-10-17 10:25:00,435.56,435.56,435.13,435.13,700.0,431.1632,431.1632,430.7375,430.7375,700.0
2023-10-17 10:30:00,434.91,435.13,434.75,434.75,896.0,430.5198,430.7375,430.3614,430.3614,896.0
2023-10-17 10:35:00,435.08,436.51,435.08,436.51,1802.0,430.688,432.1036,430.688,432.1036,1802.0
2023-10-17 10:40:00,436.87,436.89,435.11,435.11,2580.0,432.46,432.4798,430.7177,430.7177,2580.0
2023-10-17 10:45:00,435.45,435.47,433.91,433.91,500.0,431.0543,431.0741,429.5299,429.5299,500.0
2023-10-17 10:50:00,434.25,434.77,434.21,434.73,1849.0,429.8664,430.3812,429.8268,430.3416,1849.0
2023-10-17 10:55:00,434.8,435.04,433.68,433.69,4895.0,430.4109,430.6485,429.3022,429.3121,4895.0
2023-10-17 11:00:00,434.1,434.4,434.1,434.39,460.0,429.7179,430.0149,429.7179,430.005,460.0
2023-10-17 11:05:00,434.39,434.39,434.39,434.39,0.0,430.005,430.005,430.005,430.005,0.0
2023-10-17 11:10:00,434.39,434.39,434.39,434.39,0.0,430.005,430.005,430.005,430.005,0.0
2023-10-17 11:15:00,434.63,434.63,434.63,434.63,100.0,430.2426,430.2426,430.2426,430.2426,100.0
2023-10-17 11:20:00,434.64,434.64,434.63,434.63,200.0,430.2525,430.2525,430.2426,430.2426,200.0
2023-10-17 11:25:00,434.32,434.74,434.25,434.66,884.0,429.9357,430.3515,429.8664,430.2723,884.0
2023-10-17 11:30:00,434.75,435.6,434.74,435.6,2710.0,430.3614,431.2028,430.3515,431.2028,2710.0
2023-10-17 11:35:00,435.44,436.02,435.44,436.02,300.0,431.0444,431.6186,431.0444,431.6186,300.0
2023-10-17 11:40:00,436.05,436.12,435.99,435.99,300.0,431.6483,431.7175,431.5889,431.5889,300.0
2023-10-17 11:45:00,435.99,435.99,435.99,435.99,0.0,431.5889,431.5889,431.5889,431.5889,0.0
2023-10-17 11:50:00,436.33,436.33,436.07,436.29,600.0,431.9254,431.9254,431.6681,431.8858,600.0
2023-10-17 11:55:00,436.48,436.62,436.39,436.39,951.0,432.0739,432.2125,431.9848,431.9848,951.0
2023-10-17 12:00:00,436.74,436.91,436.24,436.29,2149.0,432.3313,432.4996,431.8363,431.8858,2149.0
2023-10-17 12:05:00,436.55,437.14,436.49,437.14,600.0,432.1432,432.7273,432.0838,432.7273,600.0
2023-10-17 12:10:00,437.27,437.51,437.06,437.51,500.0,432.8559,433.0935,432.6481,433.0935,500.0
2023-10-17 12:15:00,437.16,437.16,436.68,436.68,1100.0,432.7471,432.7471,432.2719,432.2719,1100.0
2023-10-17 12:20:00,436.92,437.93,436.92,437.93,600.0,432.5095,433.5093,432.5095,433.5093,600.0
2023-10-17 12:25:00,437.71,438.21,437.7,438.13,800.0,433.2915,433.7865,433.2816,433.7073,800.0
2023-10-17 12:30:00,437.81,438.1,436.61,436.61,6490.0,433.3905,433.6776,432.2026,432.2026,6490.0
2023-10-17 12:35:00,436.59,436.59,436.35,436.36,391.0,432.1828,432.1828,431.9452,431.9551,391.0
2023-10-17 12:40:00,436.03,436.67,436.03,436.47,1000.0,431.6285,432.262,431.6285,432.064,1000.0
2023-10-17 12:45:00,436.13,436.25,435.64,436.18,1794.0,431.7274,431.8462,431.2424,431.7769,1794.0
2023-10-17 12:50:00,436.59,436.59,436.1,436.11,200.0,432.1828,432.1828,431.6978,431.7077,200.0
2023-10-17 12:55:00,436.11,436.48,435.64,436.32,1200.0,431.7077,432.0739,431.2424,431.9155,1200.0
2023-10-17 13:00:00,436.0,436.2,435.97,435.97,300.0,431.5988,431.7967,431.5691,431.5691,300.0
2023-10-17 13:05:00,436.11,436.36,436.11,436.36,300.0,431.7077,431.9551,431.7077,431.9551,300.0
2023-10-17 13:10:00,436.61,436.61,436.46,436.47,200.0,432.2026,432.2026,432.0541,432.064,200.0
2023-10-17 13:15:00,436.66,436.66,436.66,436.66,100.0,432.2521,432.2521,432.2521,432.2521,100.0
2023-10-17 13:20:00,436.92,436.92,436.57,436.57,300.0,432.5095,432.5095,432.163,432.163,300.0
2023-10-17 13:25:00,436.75,437.1,436.66,436.67,1300.0,432.3412,432.6877,432.2521,432.262,1300.0
2023-10-17 13:30:00,436.62,436.62,435.84,436.23,800.0,432.2125,432.2125,431.4404,431.8264,800.0
2023-10-17 13:35:00,436.29,436.48,436.29,436.48,200.0,431.8858,432.0739,431.8858,432.0739,200.0
2023-10-17 13:40:00,436.51,436.98,436.51,436.98,1300.0,432.1036,432.5689,432.1036,432.5689,1300.0
2023-10-17 13:45:00,436.99,437.0,436.33,436.42,1500.0,432.5788,432.5887,431.9254,432.0145,1500.0
2023-10-17 13:50:00,436.19,436.19,435.41,435.48,500.0,431.7868,431.7868,431.0147,431.084,500.0
2023-10-17 13:55:00,435.31,435.45,435.17,435.45,300.0,430.9157,431.0543,430.7771,431.0543,300.0
2023-10-17 14:00:00,435.32,435.44,435.31,435.44,300.0,430.9256,431.0444,430.9157,431.0444,300.0
2023-10-17 14:05:00,435.38,435.44,434.85,435.44,1025.0,430.985,431.0444,430.4604,431.0444,1025.0
2023-10-17 14:10:00,435.27,435.94,435.2,435.94,1300.0,430.8761,431.5394,430.8068,431.5394,1300.0
2023-10-17 14:15:00,436.34,436.51,435.37,435.37,646.0,431.9353,432.1036,430.9751,430.9751,646.0
2023-10-17 14:20:00,435.44,435.44,435.44,435.44,100.0,431.0444,431.0444,431.0444,431.0444,100.0
2023-10-17 14:25:00,435.38,435.61,435.24,435.48,600.0,430.985,431.2127,430.8464,431.084,600.0
2023-10-17 14:30:00,435.53,435.53,434.96,435.31,1000.0,431.1335,431.1335,430.5693,430.9157,1000.0
2023-10-17 14:35:00,435.73,436.3,435.58,436.3,1100.0,431.3315,431.8957,431.183,431.8957,1100.0
2023-10-17 14:40:00,436.68,436.68,436.14,436.14,1200.0,432.2719,432.2719,431.7373,431.7373,1200.0
2023-10-17 14:45:00,436.08,436.8,436.07,436.8,400.0,431.678,432.3907,431.6681,432.3907,400.0
2023-10-17 14:50:00,436.82,437.06,435.85,435.94,2148.0,432.4105,432.6481,431.4503,431.5394,2148.0
2023-10-17 14:55:00,435.66,436.01,435.44,435.99,700.0,431.2622,431.6087,431.0444,431.5889,700.0
2023-10-17 15:00:00,435.58,435.91,435.58,435.58,461.0,431.183,431.5097,431.183,431.183,461.0
2023-10-17 15:05:00,436.14,436.27,435.81,436.19,1645.0,431.7373,431.866,431.4107,431.7868,1645.0
2023-10-17 15:10:00,436.18,436.6,436.11,436.11,1678.0,431.7769,432.1927,431.7077,431.7077,1678.0
2023-10-17 15:15:00,436.14,436.43,436.14,436.43,400.0,431.7373,432.0244,431.7373,432.0244,400.0
2023-10-17 15:20:00,436.38,436.38,436.29,436.35,300.0,431.9749,431.9749,431.8858,431.9452,300.0
2023-10-17 15:25:00,436.89,436.93,436.75,436.89,600.0,432.4798,432.5194,432.3412,432.4798,600.0
2023-10-17 15:30:00,436.86,437.07,436.63,436.65,4289.0,432.4501,432.658,432.2224,432.2422,4289.0
2023-10-17 15:35:00,436.78,436.9,436.38,436.38,1791.0,432.3709,432.4897,431.9749,431.9749,1791.0
2023-10-17 15:40:00,436.81,436.81,436.38,436.38,1358.0,432.4006,432.4006,431.9749,431.9749,1358.0
2023-10-17 15:45:00,436.19,436.75,436.17,436.44,1702.0,431.7868,432.3412,431.767,432.0343,1702.0
2023-10-17 15:50:00,436.26,436.77,436.0,436.77,3648.0,431.8561,432.361,431.5988,432.361,3648.0
2023-10-17 15:55:00,436.67,437.3,436.49,437.08,16905.0,432.262,432.8856,432.0838,432.6679,16905.0
2023-10-18 09:30:00,432.38,432.38,429.07,429.08,4112.0,428.0153,428.0153,424.7387,424.7486,4112.0
2023-10-18 09:35:00,429.08,429.08,429.08,429.08,0.0,424.7486,424.7486,424.7486,424.7486,0.0
2023-10-18 09:40:00,427.47,427.47,423.55,423.71,1120.0,423.1549,423.1549,419.2744,419.4328,1120.0
2023-10-18 09:45:00,424.39,424.76,423.0,423.55,4258.0,420.106,420.4722,418.73,419.2744,4258.0
2023-10-18 09:50:00,423.25,423.95,422.62,422.64,5173.0,418.9775,419.6704,418.3538,418.3736,5173.0
2023-10-18 09:55:00,423.27,424.03,423.26,424.03,2793.0,418.9973,419.7496,418.9874,419.7496,2793.0
2023-10-18 10:00:00,424.14,424.27,421.67,422.26,900.0,419.8585,419.9872,417.4134,417.9975,900.0
2023-10-18 10:05:00,422.3,422.62,422.18,422.19,1068.0,418.0371,418.3538,417.9183,417.9282,1068.0
2023-10-18 10:10:00,422.73,423.53,422.73,423.24,700.0,418.4627,419.2546,418.4627,418.9676,700.0
2023-10-18 10:15:00,423.62,424.5,422.86,424.31,1400.0,419.3437,420.2148,418.5914,420.0268,1400.0
2023-10-18 10:20:00,425.06,425.48,425.06,425.14,302.0,420.7692,421.185,420.7692,420.8484,302.0
2023-10-18 10:25:00,424.97,424.97,423.39,423.51,2442.0,420.6801,420.6801,419.1161,419.2348,2442.0
2023-10-18 10:30:00,423.17,423.17,423.17,423.17,100.0,418.8983,418.8983,418.8983,418.8983,100.0
2023-10-18 10:35:00,421.87,422.18,421.78,422.18,400.0,417.6114,417.9183,417.5223,417.9183,400.0
2023-10-18 10:40:00,421.89,422.35,421.77,422.19,600.0,417.6312,418.0866,417.5124,417.9282,600.0
2023-10-18 10:45:00,422.77,422.77,421.52,421.52,1400.0,418.5023,418.5023,417.2649,417.2649,1400.0
2023-10-18 10:50:00,421.38,421.66,421.14,421.66,800.0,417.1263,417.4035,416.8888,417.4035,800.0
2023-10-18 10:55:00,421.81,421.9,421.46,421.46,600.0,417.552,417.6411,417.2055,417.2055,600.0
2023-10-18 11:00:00,421.44,421.53,420.58,421.5,2294.0,417.1857,417.2748,416.3344,417.2451,2294.0
2023-10-18 11:05:00,421.5,421.5,421.5,421.5,0.0,417.2451,417.2451,417.2451,417.2451,0.0
2023-10-18 11:10:00,420.32,421.23,420.07,421.23,1118.0,416.077,416.9779,415.8296,416.9779,1118.0
2023-10-18 11:15:00,420.02,420.02,419.99,419.99,200.0,415.7801,415.7801,415.7504,415.7504,200.0
2023-10-18 11:20:00,419.58,419.92,419.51,419.92,500.0,415.3445,415.6811,415.2752,415.6811,500.0
2023-10-18 11:25:00,419.24,420.56,419.06,419.69,1053.0,415.0079,416.3146,414.8298,415.4534,1053.0
2023-10-18 11:30:00,419.48,419.99,419.32,419.56,1302.0,415.2455,415.7504,415.0871,415.3247,1302.0
2023-10-18 11:35:00,419.27,419.58,419.26,419.26,400.0,415.0376,415.3445,415.0277,415.0277,400.0
2023-10-18 11:40:00,419.68,419.88,419.39,419.88,1341.0,415.4435,415.6415,415.1564,415.6415,1341.0
2023-10-18 11:45:00,419.07,419.46,419.04,419.18,631.0,414.8397,415.2257,414.81,414.9486,631.0
2023-10-18 11:50:00,418.72,418.72,418.72,418.72,100.0,414.4932,414.4932,414.4932,414.4932,100.0
2023-10-18 11:55:00,418.39,419.06,418.32,418.75,4268.0,414.1665,414.8298,414.0972,414.5229,4268.0
2023-10-18 12:00:00,418.28,418.64,418.07,418.64,1450.0,414.0576,414.414,413.8498,414.414,1450.0
2023-10-18 12:05:00,418.44,418.47,417.96,418.21,600.0,414.216,414.2457,413.7409,413.9883,600.0
2023-10-18 12:10:00,418.62,418.62,417.89,418.0,549.0,414.3942,414.3942,413.6716,413.7805,549.0
2023-10-18 12:15:00,417.87,417.87,416.34,417.05,1400.0,413.6518,413.6518,412.1372,412.8401,1400.0
2023-10-18 12:20:00,417.05,417.05,416.59,416.59,1352.0,412.8401,412.8401,412.3847,412.3847,1352.0
2023-10-18 12:25:00,416.24,416.38,416.24,416.38,400.0,412.0382,412.1768,412.0382,412.1768,400.0
2023-10-18 12:30:00,416.19,416.46,416.08,416.13,1085.0,411.9887,412.256,411.8798,411.9293,1085.0
2023-10-18 12:35:00,416.13,417.04,416.13,416.73,1900.0,411.9293,412.8302,411.9293,412.5233,1900.0
2023-10-18 12:40:00,417.0,417.3,416.93,416.94,800.0,412.7906,413.0875,412.7213,412.7312,800.0
2023-10-18 12:45:00,416.57,416.67,416.3,416.3,400.0,412.3649,412.4639,412.0976,412.0976,400.0
2023-10-18 12:50:00,416.64,416.64,416.31,416.56,700.0,412.4342,412.4342,412.1075,412.355,700.0
2023-10-18 12:55:00,416.15,416.68,416.07,416.07,1200.0,411.9491,412.4738,411.8699,411.8699,1200.0
2023-10-18 13:00:00,416.22,417.44,416.01,417.44,800.0,412.0184,413.2261,411.8106,413.2261,800.0
2023-10-18 13:05:00,417.88,418.13,417.69,418.13,1484.0,413.6617,413.9092,413.4736,413.9092,1484.0
2023-10-18 13:10:00,418.15,418.89,418.14,418.77,1205.0,413.9289,414.6615,413.9191,414.5427,1205.0
2023-10-18 13:15:00,419.03,419.03,418.51,418.51,600.0,414.8001,414.8001,414.2853,414.2853,600.0
2023-10-18 13:20:00,418.35,418.52,418.27,418.28,617.0,414.1269,414.2952,414.0477,414.0576,617.0
2023-10-18 13:25:00,418.26,418.74,418.17,418.72,2000.0,414.0378,414.513,413.9487,414.4932,2000.0
2023-10-18 13:30:00,418.47,418.5,417.78,417.79,1430.0,414.2457,414.2754,413.5627,413.5726,1430.0
2023-10-18 13:35:00,417.78,418.05,417.38,417.62,5330.0,413.5627,413.83,413.1667,413.4043,5330.0
2023-10-18 13:40:00,417.99,418.2,417.94,418.2,1227.0,413.7706,413.9784,413.7211,413.9784,1227.0
2023-10-18 13:45:00,418.0,418.26,417.98,418.26,2460.0,413.7805,414.0378,413.7607,414.0378,2460.0
2023-10-18 13:50:00,418.67,419.07,418.63,418.64,700.0,414.4437,414.8397,414.4041,414.414,700.0
2023-10-18 13:55:00,418.95,420.08,418.79,420.08,3250.0,414.7209,415.8395,414.5625,415.8395,3250.0
2023-10-18 14:00:00,419.9,420.68,419.48,420.53,2365.0,415.6613,416.4334,415.2455,416.2849,2365.0
2023-10-18 14:05:00,420.4,420.73,420.19,420.73,724.0,416.1562,416.4829,415.9484,416.4829,724.0
2023-10-18 14:10:00,420.28,420.28,420.27,420.28,100.0,416.0374,416.0374,416.0275,416.0374,100.0
2023-10-18 14:15:00,420.25,420.26,419.63,419.67,500.0,416.0078,416.0176,415.394,415.4336,500.0
2023-10-18 14:20:00,419.38,419.71,419.38,419.68,830.0,415.1465,415.4732,415.1465,415.4435,830.0
2023-10-18 14:25:00,419.68,419.89,419.55,419.68,818.0,415.4435,415.6514,415.3148,415.4435,818.0
2023-10-18 14:30:00,419.42,419.87,418.76,418.83,1613.0,415.1861,415.6316,414.5328,414.6021,1613.0
2023-10-18 14:35:00,418.89,418.89,418.04,418.05,755.0,414.6615,414.6615,413.8201,413.83,755.0
2023-10-18 14:40:00,418.51,418.51,417.96,418.2,2019.0,414.2853,414.2853,413.7409,413.9784,2019.0
2023-10-18 14:45:00,417.94,418.54,417.88,417.88,900.0,413.7211,414.315,413.6617,413.6617,900.0
2023-10-18 14:50:00,417.75,417.91,417.12,417.12,511.0,413.533,413.6914,412.9093,412.9093,511.0
2023-10-18 14:55:00,417.35,417.82,416.98,416.98,1727.0,413.137,413.6023,412.7708,412.7708,1727.0
2023-10-18 15:00:00,416.83,416.93,416.28,416.63,1976.0,412.6223,412.7213,412.0778,412.4243,1976.0
2023-10-18 15:05:00,416.46,416.63,416.13,416.13,1200.0,412.256,412.4243,411.9293,411.9293,1200.0
2023-10-18 15:10:00,415.95,416.41,415.95,416.41,400.0,411.7512,412.2065,411.7512,412.2065,400.0
2023-10-18 15:15:00,416.11,416.52,415.64,415.64,1339.0,411.9095,412.3154,411.4443,411.4443,1339.0
2023-10-18 15:20:00,415.64,415.95,415.64,415.84,700.0,411.4443,411.7512,411.4443,411.6423,700.0
2023-10-18 15:25:00,415.77,415.77,415.16,415.48,1470.0,411.573,411.573,410.9691,411.2859,1470.0
2023-10-18 15:30:00,415.49,415.73,415.44,415.5,1248.0,411.2958,411.5334,411.2463,411.3057,1248.0
2023-10-18 15:35:00,415.32,415.49,415.32,415.32,1100.0,411.1275,411.2958,411.1275,411.1275,1100.0
2023-10-18 15:40:00,415.23,415.5,414.78,415.31,6200.0,411.0384,411.3057,410.593,411.1176,6200.0
2023-10-18 15:45:00,415.18,415.18,413.94,414.09,3353.0,410.9889,410.9889,409.7614,409.9099,3353.0
2023-10-18 15:50:00,414.48,415.18,414.43,415.18,10344.0,410.296,410.9889,410.2465,410.9889,10344.0
2023-10-18 15:55:00,415.19,415.26,414.13,414.36,19096.0,410.9988,411.0681,409.9495,410.1772,19096.0
2023-10-19 09:30:00,415.73,419.83,415.73,419.17,2447.0,411.5334,415.592,411.5334,414.9387,2447.0
2023-10-19 09:35:00,419.77,419.77,416.9,419.08,1600.0,415.5326,415.5326,412.6916,414.8496,1600.0
2023-10-19 09:40:00,418.21,420.51,418.2,419.87,2188.0,413.9883,416.2651,413.9784,415.6316,2188.0
2023-10-19 09:45:00,419.2,419.69,418.2,418.78,1400.0,414.9684,415.4534,413.9784,414.5526,1400.0
2023-10-19 09:50:00,419.06,420.77,417.19,420.48,2941.0,414.8298,416.5225,412.9786,416.2354,2941.0
2023-10-19 09:55:00,420.02,421.25,419.41,420.26,3065.0,415.7801,416.9977,415.1762,416.0176,3065.0
2023-10-19 10:00:00,420.68,420.69,418.58,419.16,4233.0,416.4334,416.4433,414.3546,414.9288,4233.0
2023-10-19 10:05:00,419.03,419.78,418.95,419.17,2803.0,414.8001,415.5425,414.7209,414.9387,2803.0
2023-10-19 10:10:00,419.94,420.4,419.54,420.4,1924.0,415.7009,416.1562,415.3049,416.1562,1924.0
2023-10-19 10:15:00,419.99,420.06,417.87,418.31,1618.0,415.7504,415.8197,413.6518,414.0873,1618.0
2023-10-19 10:20:00,418.33,419.51,418.26,419.5,2907.0,414.1071,415.2752,414.0378,415.2653,2907.0
2023-10-19 10:25:00,419.32,419.32,418.41,418.41,1100.0,415.0871,415.0871,414.1863,414.1863,1100.0
2023-10-19 10:30:00,417.51,417.51,416.95,416.95,400.0,413.2954,413.2954,412.7411,412.7411,400.0
2023-10-19 10:35:00,417.52,418.23,416.73,416.73,1590.0,413.3053,414.0081,412.5233,412.5233,1590.0
2023-10-19 10:40:00,416.73,416.73,415.68,415.68,700.0,412.5233,412.5233,411.4839,411.4839,700.0
2023-10-19 10:45:00,415.71,415.71,415.1,415.1,843.0,411.5136,411.5136,410.9097,410.9097,843.0
2023-10-19 10:50:00,415.35,415.35,413.59,413.84,2825.0,411.1572,411.1572,409.415,409.6625,2825.0
2023-10-19 10:55:00,413.19,414.77,413.19,414.77,4815.0,409.019,410.5831,409.019,410.5831,4815.0
2023-10-19 11:00:00,414.43,414.98,414.43,414.98,2457.0,410.2465,410.7909,410.2465,410.7909,2457.0
2023-10-19 11:05:00,414.91,415.75,414.57,415.27,2282.0,410.7217,411.5532,410.3851,411.078,2282.0
2023-10-19 11:10:00,415.78,416.25,415.32,415.32,624.0,411.5829,412.0481,411.1275,411.1275,624.0
2023-10-19 11:15:00,415.32,415.32,415.09,415.09,300.0,411.1275,411.1275,410.8998,410.8998,300.0
2023-10-19 11:20:00,414.71,414.71,414.7,414.71,100.0,410.5237,410.5237,410.5138,410.5237,100.0
2023-10-19 11:25:00,415.31,415.41,415.31,415.41,200.0,411.1176,411.2166,411.1176,411.2166,200.0
2023-10-19 11:30:00,415.49,416.28,415.48,416.28,1833.0,411.2958,412.0778,411.2859,412.0778,1833.0
2023-10-19 11:35:00,416.21,416.99,415.97,415.97,606.0,412.0085,412.7807,411.771,411.771,606.0
2023-10-19 11:40:00,415.85,416.78,415.7,416.78,1200.0,411.6522,412.5728,411.5037,412.5728,1200.0
2023-10-19 11:45:00,416.56,416.62,416.16,416.16,1100.0,412.355,412.4144,411.959,411.959,1100.0
2023-10-19 11:50:00,415.82,415.82,415.07,415.07,500.0,411.6225,411.6225,410.88,410.88,500.0
2023-10-19 11:55:00,415.15,416.08,415.14,415.91,1873.0,410.9592,411.8798,410.9493,411.7116,1873.0
2023-10-19 12:00:00,415.97,419.11,415.44,418.23,3008.0,411.771,414.8793,411.2463,414.0081,3008.0
2023-10-19 12:05:00,418.65,418.65,418.65,418.65,100.0,414.4239,414.4239,414.4239,414.4239,100.0
2023-10-19 12:10:00,419.18,419.18,417.96,418.2,605.0,414.9486,414.9486,413.7409,413.9784,605.0
2023-10-19 12:15:00,418.48,419.12,418.48,418.69,600.0,414.2556,414.8892,414.2556,414.4635,600.0
2023-10-19 12:20:00,418.79,419.56,418.79,419.44,6220.0,414.5625,415.3247,414.5625,415.2059,6220.0
2023-10-19 12:25:00,418.59,418.59,416.41,416.96,1343.0,414.3645,414.3645,412.2065,412.751,1343.0
2023-10-19 12:30:00,416.42,416.42,416.41,416.42,100.0,412.2164,412.2164,412.2065,412.2164,100.0
2023-10-19 12:35:00,415.9,415.9,413.08,413.45,5004.0,411.7017,411.7017,408.9101,409.2764,5004.0
2023-10-19 12:40:00,414.19,414.57,413.54,414.03,1072.0,410.0089,410.3851,409.3655,409.8505,1072.0
2023-10-19 12:45:00,415.07,415.95,415.07,415.95,500.0,410.88,411.7512,410.88,411.7512,500.0
2023-10-19 12:50:00,416.91,417.13,416.91,417.13,200.0,412.7015,412.9192,412.7015,412.9192,200.0
2023-10-19 12:55:00,417.41,417.43,416.79,416.86,501.0,413.1964,413.2162,412.5827,412.652,501.0
2023-10-19 13:00:00,417.47,418.09,417.15,417.37,908.0,413.2558,413.8696,412.939,413.1568,908.0
2023-10-19 13:05:00,417.94,418.83,417.94,418.82,374.0,413.7211,414.6021,413.7211,414.5922,374.0
2023-10-19 13:10:00,417.69,418.31,417.45,417.46,786.0,413.4736,414.0873,413.236,413.2459,786.0
2023-10-19 13:15:00,416.91,417.64,416.9,417.64,700.0,412.7015,413.4241,412.6916,413.4241,700.0
2023-10-19 13:20:00,416.96,417.33,416.75,417.31,2100.0,412.751,413.1172,412.5431,413.0974,2100.0
2023-10-19 13:25:00,417.0,417.61,416.99,417.24,1600.0,412.7906,413.3944,412.7807,413.0281,1600.0
2023-10-19 13:30:00,417.67,417.92,416.74,417.0,919.0,413.4538,413.7013,412.5332,412.7906,919.0
2023-10-19 13:35:00,416.13,416.13,414.77,414.78,1479.0,411.9293,411.9293,410.5831,410.593,1479.0
2023-10-19 13:40:00,415.22,416.12,414.8,415.73,2446.0,411.0285,411.9194,410.6128,411.5334,2446.0
2023-10-19 13:45:00,416.16,416.16,415.49,415.63,1050.0,411.959,411.959,411.2958,411.4344,1050.0
2023-10-19 13:50:00,415.44,415.44,415.22,415.22,400.0,411.2463,411.2463,411.0285,411.0285,400.0
2023-10-19 13:55:00,415.47,416.15,414.82,415.29,1447.0,411.276,411.9491,410.6326,411.0978,1447.0
2023-10-19 14:00:00,414.53,415.01,414.52,414.52,400.0,410.3455,410.8206,410.3356,410.3356,400.0
2023-10-19 14:05:00,413.81,413.81,413.75,413.75,200.0,409.6328,409.6328,409.5734,409.5734,200.0
2023-10-19 14:10:00,413.73,414.17,413.72,414.01,750.0,409.5536,409.9891,409.5437,409.8307,750.0
2023-10-19 14:15:00,413.56,414.32,413.56,414.17,600.0,409.3853,410.1376,409.3853,409.9891,600.0
2023-10-19 14:20:00,413.57,413.66,413.29,413.53,800.0,409.3952,409.4843,409.118,409.3556,800.0
2023-10-19 14:25:00,413.39,413.46,413.39,413.46,253.0,409.217,409.2863,409.217,409.2863,253.0
2023-10-19 14:30:00,412.8,412.8,411.94,412.15,678.0,408.633,408.633,407.7816,407.9895,678.0
2023-10-19 14:35:00,412.26,412.37,411.72,411.84,8553.0,408.0984,408.2073,407.5639,407.6826,8553.0
2023-10-19 14:40:00,411.59,411.67,411.55,411.67,300.0,407.4352,407.5144,407.3956,407.5144,300.0
2023-10-19 14:45:00,411.67,411.67,411.67,411.67,0.0,407.5144,407.5144,407.5144,407.5144,0.0
2023-10-19 14:50:00,411.48,412.05,411.31,411.33,1275.0,407.3263,407.8905,407.158,407.1778,1275.0
2023-10-19 14:55:00,411.3,411.46,410.91,411.44,1300.0,407.1481,407.3065,406.762,407.2867,1300.0
2023-10-19 15:00:00,410.78,411.71,410.78,411.7,1400.0,406.6333,407.554,406.6333,407.5441,1400.0
2023-10-19 15:05:00,411.94,412.06,411.47,411.61,2804.0,407.7816,407.9004,407.3164,407.455,2804.0
2023-10-19 15:10:00,410.99,410.99,410.37,410.37,750.0,406.8412,406.8412,406.2275,406.2275,750.0
2023-10-19 15:15:00,410.02,411.09,410.02,411.09,1984.0,405.881,406.9402,405.881,406.9402,1984.0
2023-10-19 15:20:00,411.33,411.91,410.78,410.95,1800.0,407.1778,407.7519,406.6333,406.8016,1800.0
2023-10-19 15:25:00,410.39,410.6,410.13,410.36,1100.0,406.2473,406.4552,405.9899,406.2176,1100.0
2023-10-19 15:30:00,410.91,411.64,410.51,411.64,2072.0,406.762,407.4847,406.3661,407.4847,2072.0
2023-10-19 15:35:00,411.72,411.72,410.98,410.98,876.0,407.5639,407.5639,406.8313,406.8313,876.0
2023-10-19 15:40:00,410.92,410.93,410.0,410.18,1500.0,406.7719,406.7818,405.8612,406.0394,1500.0
2023-10-19 15:45:00,410.04,410.88,409.85,410.69,5980.0,405.9008,406.7323,405.7127,406.5443,5980.0
2023-10-19 15:50:00,410.87,411.15,410.48,410.75,5150.0,406.7224,406.9996,406.3364,406.6036,5150.0
2023-10-19 15:55:00,410.75,411.38,410.46,410.48,12399.0,406.6036,407.2273,406.3166,406.3364,12399.0
2023-10-20 09:30:00,409.57,412.02,409.57,412.02,15888.0,405.4356,407.8608,405.4356,407.8608,15888.0
2023-10-20 09:35:00,410.61,410.61,410.61,410.61,100.0,406.4651,406.4651,406.4651,406.4651,100.0
2023-10-20 09:40:00,410.25,411.0,410.24,410.77,898.0,406.1087,406.8511,406.0988,406.6234,898.0
2023-10-20 09:45:00,411.31,411.36,408.41,410.18,2500.0,407.158,407.2075,404.2873,406.0394,2500.0
2023-10-20 09:50:00,409.9,410.69,405.31,405.31,2447.0,405.7622,406.5443,401.2186,401.2186,2447.0
2023-10-20 09:55:00,405.75,407.41,405.74,406.94,1729.0,401.6541,403.2974,401.6442,402.8321,1729.0
2023-10-20 10:00:00,406.34,407.74,406.21,406.81,1810.0,402.2382,403.624,402.1095,402.7034,1810.0
2023-10-20 10:05:00,406.81,407.19,406.45,406.67,1507.0,402.7034,403.0796,402.3471,402.5648,1507.0
2023-10-20 10:10:00,406.54,407.38,406.54,407.33,3255.0,402.4361,403.2677,402.4361,403.2182,3255.0
2023-10-20 10:15:00,407.37,408.0,407.36,407.9,6024.0,403.2578,403.8814,403.2479,403.7824,6024.0
2023-10-20 10:20:00,407.79,408.54,407.67,407.67,3475.0,403.6735,404.416,403.5547,403.5547,3475.0
2023-10-20 10:25:00,407.67,408.18,407.65,407.75,700.0,403.5547,404.0596,403.5349,403.6339,700.0
2023-10-20 10:30:00,407.06,407.85,406.12,407.85,3566.0,402.9509,403.7329,402.0204,403.7329,3566.0
2023-10-20 10:35:00,407.62,408.29,407.47,408.17,1999.0,403.5052,404.1685,403.3568,404.0497,1999.0
2023-10-20 10:40:00,407.53,409.62,407.53,407.93,1917.0,403.4162,405.4851,403.4162,403.8121,1917.0
2023-10-20 10:45:00,408.17,408.17,407.49,408.13,700.0,404.0497,404.0497,403.3766,404.0101,700.0
2023-10-20 10:50:00,407.24,407.91,406.93,407.25,1552.0,403.1291,403.7923,402.8222,403.139,1552.0
2023-10-20 10:55:00,407.39,407.39,406.58,407.15,1764.0,403.2776,403.2776,402.4757,403.04,1764.0
2023-10-20 11:00:00,406.87,406.88,406.12,406.43,1650.0,402.7628,402.7727,402.0204,402.3273,1650.0
2023-10-20 11:05:00,406.07,406.74,406.07,406.23,700.0,401.9709,402.6341,401.9709,402.1293,700.0
2023-10-20 11:10:00,406.23,406.79,406.05,406.22,800.0,402.1293,402.6836,401.9511,402.1194,800.0
2023-10-20 11:15:00,406.1,407.02,405.91,407.02,3290.0,402.0006,402.9113,401.8125,402.9113,3290.0
2023-10-20 11:20:00,406.68,406.68,406.51,406.51,200.0,402.5747,402.5747,402.4065,402.4065,200.0
2023-10-20 11:25:00,406.53,406.92,406.49,406.49,705.0,402.4262,402.8123,402.3867,402.3867,705.0
2023-10-20 11:30:00,406.3,406.4,405.71,406.11,1404.0,402.1986,402.2976,401.6145,402.0105,1404.0
2023-10-20 11:35:00,405.53,406.01,405.38,405.38,500.0,401.4363,401.9115,401.2879,401.2879,500.0
2023-10-20 11:40:00,405.45,406.66,405.45,406.47,700.0,401.3572,402.5549,401.3572,402.3669,700.0
2023-10-20 11:45:00,406.67,407.49,406.51,407.05,700.0,402.5648,403.3766,402.4065,402.941,700.0
2023-10-20 11:50:00,407.5,407.5,406.79,406.93,1784.0,403.3865,403.3865,402.6836,402.8222,1784.0
2023-10-20 11:55:00,407.5,407.6,406.99,407.12,637.0,403.3865,403.4854,402.8816,403.0103,637.0
2023-10-20 12:00:00,407.1,407.44,407.1,407.44,500.0,402.9905,403.3271,402.9905,403.3271,500.0
2023-10-20 12:05:00,407.54,407.59,407.16,407.16,500.0,403.4261,403.4755,403.0499,403.0499,500.0
2023-10-20 12:10:00,407.09,407.38,407.02,407.38,400.0,402.9806,403.2677,402.9113,403.2677,400.0
2023-10-20 12:15:00,406.99,407.72,406.98,407.72,434.0,402.8816,403.6042,402.8717,403.6042,434.0
2023-10-20 12:20:00,408.12,408.41,408.12,408.41,200.0,404.0002,404.2873,404.0002,404.2873,200.0
2023-10-20 12:25:00,408.17,408.17,408.16,408.17,3631.0,404.0497,404.0497,404.0398,404.0497,3631.0
2023-10-20 12:30:00,408.94,408.94,408.17,408.22,900.0,404.8119,404.8119,404.0497,404.0992,900.0
2023-10-20 12:35:00,408.46,409.18,408.46,409.18,310.0,404.3368,405.0495,404.3368,405.0495,310.0
2023-10-20 12:40:00,408.9,408.95,408.9,408.94,300.0,404.7723,404.8218,404.7723,404.8119,300.0
2023-10-20 12:45:00,408.98,409.87,408.98,409.87,1100.0,404.8515,405.7325,404.8515,405.7325,1100.0
2023-10-20 12:50:00,409.57,409.62,409.28,409.52,1172.0,405.4356,405.4851,405.1485,405.3861,1172.0
2023-10-20 12:55:00,409.74,410.94,409.33,410.94,3600.0,405.6038,406.7917,405.198,406.7917,3600.0
2023-10-20 13:00:00,410.49,410.98,409.38,409.38,1311.0,406.3463,406.8313,405.2475,405.2475,1311.0
2023-10-20 13:05:00,409.33,409.85,409.26,409.28,870.0,405.198,405.7127,405.1287,405.1485,870.0
2023-10-20 13:10:00,409.24,409.32,409.24,409.32,200.0,405.1089,405.1881,405.1089,405.1881,200.0
2023-10-20 13:15:00,409.77,410.89,409.77,410.88,574.0,405.6335,406.7422,405.6335,406.7323,574.0
2023-10-20 13:20:00,411.37,411.37,410.35,410.36,900.0,407.2174,407.2174,406.2077,406.2176,900.0
2023-10-20 13:25:00,409.9,410.56,409.6,409.61,1200.0,405.7622,406.4156,405.4653,405.4752,1200.0
2023-10-20 13:30:00,410.1,410.1,409.55,409.86,619.0,405.9602,405.9602,405.4158,405.7226,619.0
2023-10-20 13:35:00,409.86,409.86,409.86,409.86,0.0,405.7226,405.7226,405.7226,405.7226,0.0
2023-10-20 13:40:00,410.01,411.22,410.01,411.04,2757.0,405.8711,407.0689,405.8711,406.8907,2757.0
2023-10-20 13:45:00,410.19,410.4,409.56,409.74,700.0,406.0493,406.2572,405.4257,405.6038,700.0
2023-10-20 13:50:00,409.78,409.78,409.34,409.59,613.0,405.6434,405.6434,405.2079,405.4554,613.0
2023-10-20 13:55:00,410.22,410.22,409.65,409.91,308.0,406.079,406.079,405.5148,405.7721,308.0
2023-10-20 14:00:00,409.97,410.14,409.7,410.14,868.0,405.8315,405.9998,405.5642,405.9998,868.0
2023-10-20 14:05:00,409.75,410.03,409.75,410.03,400.0,405.6137,405.8909,405.6137,405.8909,400.0
2023-10-20 14:10:00,410.49,410.49,408.96,408.97,1100.0,406.3463,406.3463,404.8317,404.8416,1100.0
2023-10-20 14:15:00,408.72,409.1,408.31,409.1,505.0,404.5941,404.9703,404.1883,404.9703,505.0
2023-10-20 14:20:00,409.1,409.1,409.1,409.1,0.0,404.9703,404.9703,404.9703,404.9703,0.0
2023-10-20 14:25:00,408.69,409.45,408.69,408.96,1033.0,404.5644,405.3168,404.5644,404.8317,1033.0
2023-10-20 14:30:00,408.96,410.67,408.95,410.64,5017.0,404.8317,406.5245,404.8218,406.4948,5017.0
2023-10-20 14:35:00,410.9,410.9,410.27,410.69,1450.0,406.7521,406.7521,406.1285,406.5443,1450.0
2023-10-20 14:40:00,410.63,410.7,410.03,410.1,2625.0,406.4849,406.5542,405.8909,405.9602,2625.0
2023-10-20 14:45:00,409.81,410.52,409.79,410.49,3709.0,405.6731,406.376,405.6533,406.3463,3709.0
2023-10-20 14:50:00,410.39,410.7,409.59,410.7,2443.0,406.2473,406.5542,405.4554,406.5542,2443.0
2023-10-20 14:55:00,410.6,411.38,410.49,410.96,1800.0,406.4552,407.2273,406.3463,406.8115,1800.0
2023-10-20 15:00:00,411.02,411.02,410.5,410.64,2726.0,406.8709,406.8709,406.3562,406.4948,2726.0
2023-10-20 15:05:00,410.7,411.35,410.7,410.99,2538.0,406.5542,407.1976,406.5542,406.8412,2538.0
2023-10-20 15:10:00,411.11,411.11,410.68,410.78,701.0,406.96,406.96,406.5344,406.6333,701.0
2023-10-20 15:15:00,410.88,411.34,410.88,411.25,400.0,406.7323,407.1877,406.7323,407.0986,400.0
2023-10-20 15:20:00,411.13,411.16,410.66,410.76,1717.0,406.9798,407.0095,406.5146,406.6135,1717.0
2023-10-20 15:25:00,410.72,411.12,410.38,411.04,1571.0,406.574,406.9699,406.2374,406.8907,1571.0
2023-10-20 15:30:00,411.3,411.34,410.89,410.89,1339.0,407.1481,407.1877,406.7422,406.7422,1339.0
2023-10-20 15:35:00,411.23,411.37,410.87,411.37,1783.0,407.0788,407.2174,406.7224,407.2174,1783.0
2023-10-20 15:40:00,411.19,411.21,410.83,410.96,7018.0,407.0392,407.059,406.6828,406.8115,7018.0
2023-10-20 15:45:00,411.1,411.1,410.31,410.68,4919.0,406.9501,406.9501,406.1681,406.5344,4919.0
2023-10-20 15:50:00,410.54,410.54,409.65,409.78,3225.0,406.3958,406.3958,405.5148,405.6434,3225.0
2023-10-20 15:55:00,409.77,410.49,409.63,409.75,23945.0,405.6335,406.3463,405.495,405.6137,23945.0
2023-10-23 09:30:00,407.61,412.11,406.1,412.11,2458.0,403.4953,407.9499,402.0006,407.9499,2458.0
2023-10-23 09:35:00,411.88,412.21,408.83,409.06,3200.0,407.7222,408.0489,404.703,404.9307,3200.0
2023-10-23 09:40:00,409.55,411.8,409.01,411.36,5226.0,405.4158,407.6431,404.8812,407.2075,5226.0
2023-10-23 09:45:00,410.5,411.67,409.93,410.67,2200.0,406.3562,407.5144,405.7919,406.5245,2200.0
2023-10-23 09:50:00,413.6,413.6,411.36,411.37,600.0,409.4249,409.4249,407.2075,407.2174,600.0
2023-10-23 09:55:00,412.8,415.05,412.8,415.05,924.0,408.633,410.8602,408.633,410.8602,924.0
2023-10-23 10:00:00,413.31,414.03,411.57,412.43,3828.0,409.1378,409.8505,407.4154,408.2667,3828.0
2023-10-23 10:05:00,412.51,413.66,412.51,413.52,858.0,408.3459,409.4843,408.3459,409.3457,858.0
2023-10-23 10:10:00,413.73,413.8,413.55,413.55,300.0,409.5536,409.6229,409.3754,409.3754,300.0
2023-10-23 10:15:00,413.23,414.0,413.19,414.0,738.0,409.0586,409.8208,409.019,409.8208,738.0
2023-10-23 10:20:00,413.84,414.35,413.83,414.35,884.0,409.6625,410.1673,409.6526,410.1673,884.0
2023-10-23 10:25:00,414.85,415.09,414.31,414.77,1954.0,410.6623,410.8998,410.1277,410.5831,1954.0
2023-10-23 10:30:00,414.61,414.87,413.96,414.1,4923.0,410.4247,410.6821,409.7812,409.9198,4923.0
2023-10-23 10:35:00,413.87,414.07,413.36,413.36,305.0,409.6922,409.8901,409.1873,409.1873,305.0
2023-10-23 10:40:00,413.52,413.53,413.52,413.52,120.0,409.3457,409.3556,409.3457,409.3457,120.0
2023-10-23 10:45:00,413.9,413.9,412.92,413.61,1629.0,409.7219,409.7219,408.7517,409.4348,1629.0
2023-10-23 10:50:00,413.61,413.61,413.07,413.19,913.0,409.4348,409.4348,408.9002,409.019,913.0
2023-10-23 10:55:00,413.04,413.13,412.78,413.0,600.0,408.8705,408.9596,408.6132,408.8309,600.0
2023-10-23 11:00:00,412.87,413.32,412.66,413.32,1400.0,408.7022,409.1477,408.4944,409.1477,1400.0
2023-10-23 11:05:00,413.22,413.82,413.0,413.62,900.0,409.0487,409.6427,408.8309,409.4447,900.0
2023-10-23 11:10:00,414.0,414.42,413.76,414.42,700.0,409.8208,410.2366,409.5833,410.2366,700.0
2023-10-23 11:15:00,414.61,414.69,414.34,414.34,1139.0,410.4247,410.5039,410.1574,410.1574,1139.0
2023-10-23 11:20:00,415.71,416.05,415.34,416.02,4033.0,411.5136,411.8501,411.1473,411.8205,4033.0
2023-10-23 11:25:00,414.94,415.35,414.81,415.34,2101.0,410.7514,411.1572,410.6227,411.1473,2101.0
2023-10-23 11:30:00,415.72,415.72,415.26,415.54,500.0,411.5235,411.5235,411.0681,411.3453,500.0
2023-10-23 11:35:00,415.54,415.54,415.54,415.54,0.0,411.3453,411.3453,411.3453,411.3453,0.0
2023-10-23 11:40:00,415.78,415.78,415.48,415.66,1108.0,411.5829,411.5829,411.2859,411.4641,1108.0
2023-10-23 11:45:00,415.44,416.58,415.43,416.58,3413.0,411.2463,412.3748,411.2364,412.3748,3413.0
2023-10-23 11:50:00,416.91,416.92,416.2,416.47,1500.0,412.7015,412.7114,411.9986,412.2659,1500.0
2023-10-23 11:55:00,416.36,416.36,415.68,416.0,17122.0,412.157,412.157,411.4839,411.8007,17122.0
2023-10-23 12:00:00,415.79,415.79,414.57,414.57,701.0,411.5928,411.5928,410.3851,410.3851,701.0
2023-10-23 12:05:00,414.7,415.2,414.43,415.2,1707.0,410.5138,411.0087,410.2465,411.0087,1707.0
2023-10-23 12:10:00,415.19,416.32,414.81,416.32,6183.0,410.9988,412.1174,410.6227,412.1174,6183.0
2023-10-23 12:15:00,415.98,415.98,413.88,414.6,1700.0,411.7809,411.7809,409.7021,410.4148,1700.0
2023-10-23 12:20:00,414.59,415.7,414.32,415.41,2359.0,410.4049,411.5037,410.1376,411.2166,2359.0
2023-10-23 12:25:00,415.64,416.88,415.63,416.88,2800.0,411.4443,412.6718,411.4344,412.6718,2800.0
2023-10-23 12:30:00,416.5,417.55,416.36,417.23,9942.0,412.2956,413.335,412.157,413.0182,9942.0
2023-10-23 12:35:00,416.8,416.8,416.66,416.67,200.0,412.5926,412.5926,412.454,412.4639,200.0
2023-10-23 12:40:00,416.77,417.03,416.67,416.91,904.0,412.5629,412.8203,412.4639,412.7015,904.0
2023-10-23 12:45:00,417.04,417.04,416.69,416.71,1853.0,412.8302,412.8302,412.4837,412.5035,1853.0
2023-10-23 12:50:00,416.9,416.98,416.75,416.98,400.0,412.6916,412.7708,412.5431,412.7708,400.0
2023-10-23 12:55:00,417.03,417.14,417.02,417.1,300.0,412.8203,412.9291,412.8104,412.8895,300.0
2023-10-23 13:00:00,417.55,417.55,416.63,416.78,3141.0,413.335,413.335,412.4243,412.5728,3141.0
2023-10-23 13:05:00,416.79,417.23,416.78,417.12,1643.0,412.5827,413.0182,412.5728,412.9093,1643.0
2023-10-23 13:10:00,417.1,417.1,416.44,416.44,508.0,412.8895,412.8895,412.2362,412.2362,508.0
2023-10-23 13:15:00,416.3,416.69,416.2,416.65,2458.0,412.0976,412.4837,411.9986,412.4441,2458.0
2023-10-23 13:20:00,416.35,417.23,416.35,417.23,1407.0,412.1471,413.0182,412.1471,413.0182,1407.0
2023-10-23 13:25:00,417.4,417.4,416.38,416.48,16343.0,413.1865,413.1865,412.1768,412.2758,16343.0
2023-10-23 13:30:00,416.78,417.39,416.78,417.39,319.0,412.5728,413.1766,412.5728,413.1766,319.0
2023-10-23 13:35:00,417.21,417.21,416.79,416.93,800.0,412.9984,412.9984,412.5827,412.7213,800.0
2023-10-23 13:40:00,416.99,417.18,416.75,417.18,730.0,412.7807,412.9687,412.5431,412.9687,730.0
2023-10-23 13:45:00,417.63,417.63,417.33,417.37,1702.0,413.4142,413.4142,413.1172,413.1568,1702.0
2023-10-23 13:50:00,417.24,417.24,416.4,416.71,7423.0,413.0281,413.0281,412.1966,412.5035,7423.0
2023-10-23 13:55:00,416.59,416.59,415.78,416.04,7641.0,412.3847,412.3847,411.5829,411.8402,7641.0
2023-10-23 14:00:00,415.77,416.14,415.75,415.92,1070.0,411.573,411.9392,411.5532,411.7215,1070.0
2023-10-23 14:05:00,416.29,416.29,416.29,416.29,100.0,412.0877,412.0877,412.0877,412.0877,100.0
2023-10-23 14:10:00,415.88,415.88,415.73,415.73,200.0,411.6819,411.6819,411.5334,411.5334,200.0
2023-10-23 14:15:00,415.73,415.73,415.73,415.73,0.0,411.5334,411.5334,411.5334,411.5334,0.0
2023-10-23 14:20:00,413.39,415.09,413.39,415.09,1500.0,409.217,410.8998,409.217,410.8998,1500.0
2023-10-23 14:25:00,414.99,415.37,414.79,415.26,1500.0,410.8008,411.177,410.6029,411.0681,1500.0
2023-10-23 14:30:00,415.46,415.46,414.92,414.92,500.0,411.2661,411.2661,410.7316,410.7316,500.0
2023-10-23 14:35:00,414.57,416.2,414.57,416.2,3140.0,410.3851,411.9986,410.3851,411.9986,3140.0
2023-10-23 14:40:00,416.39,416.78,415.61,415.66,3355.0,412.1867,412.5728,411.4146,411.4641,3355.0
2023-10-23 14:45:00,415.93,416.43,415.93,416.36,619.0,411.7314,412.2263,411.7314,412.157,619.0
2023-10-23 14:50:00,415.86,416.14,415.83,416.14,1543.0,411.6621,411.9392,411.6324,411.9392,1543.0
2023-10-23 14:55:00,416.04,416.41,415.93,416.41,1728.0,411.8402,412.2065,411.7314,412.2065,1728.0
2023-10-23 15:00:00,416.41,416.47,415.55,416.03,2625.0,412.2065,412.2659,411.3552,411.8303,2625.0
2023-10-23 15:05:00,415.57,415.83,415.15,415.16,300.0,411.375,411.6324,410.9592,410.9691,300.0
2023-10-23 15:10:00,414.95,415.14,414.49,414.77,1941.0,410.7613,410.9493,410.3059,410.5831,1941.0
2023-10-23 15:15:00,414.93,415.03,414.77,414.77,806.0,410.7415,410.8404,410.5831,410.5831,806.0
2023-10-23 15:20:00,414.58,414.59,413.73,414.03,400.0,410.395,410.4049,409.5536,409.8505,400.0
2023-10-23 15:25:00,413.62,413.86,413.62,413.86,417.0,409.4447,409.6823,409.4447,409.6823,417.0
2023-10-23 15:30:00,413.08,414.0,412.91,414.0,2748.0,408.9101,409.8208,408.7418,409.8208,2748.0
2023-10-23 15:35:00,414.1,414.1,413.51,413.7,1442.0,409.9198,409.9198,409.3358,409.5239,1442.0
2023-10-23 15:40:00,413.46,413.91,413.41,413.75,1666.0,409.2863,409.7318,409.2368,409.5734,1666.0
2023-10-23 15:45:00,413.8,414.25,413.8,414.25,3700.0,409.6229,410.0683,409.6229,410.0683,3700.0
2023-10-23 15:50:00,414.35,414.36,413.27,413.31,5002.0,410.1673,410.1772,409.0982,409.1378,5002.0
2023-10-23 15:55:00,413.31,413.56,412.23,412.88,11851.0,409.1378,409.3853,408.0687,408.7121,11851.0
2023-10-24 09:30:00,420.75,420.75,418.38,419.43,5074.0,416.5027,416.5027,414.1566,415.196,5074.0
2023-10-24 09:35:00,418.36,419.47,416.57,417.28,2370.0,414.1368,415.2356,412.3649,413.0677,2370.0
2023-10-24 09:40:00,416.33,416.33,415.97,415.97,200.0,412.1273,412.1273,411.771,411.771,200.0
2023-10-24 09:45:00,417.17,417.34,417.09,417.34,700.0,412.9588,413.1271,412.8796,413.1271,700.0
2023-10-24 09:50:00,417.09,418.07,416.44,417.28,7703.0,412.8796,413.8498,412.2362,413.0677,7703.0
2023-10-24 09:55:00,417.84,418.85,417.15,418.85,1166.0,413.6221,414.6219,412.939,414.6219,1166.0
2023-10-24 10:00:00,418.64,418.64,416.9,416.9,1100.0,414.414,414.414,412.6916,412.6916,1100.0
2023-10-24 10:05:00,416.9,419.89,416.9,419.69,3216.0,412.6916,415.6514,412.6916,415.4534,3216.0
2023-10-24 10:10:00,420.23,420.23,418.8,419.1,4301.0,415.988,415.988,414.5724,414.8694,4301.0
2023-10-24 10:15:00,419.33,419.33,418.25,418.35,2124.0,415.097,415.097,414.0279,414.1269,2124.0
2023-10-24 10:20:00,418.15,419.47,418.14,419.47,1000.0,413.9289,415.2356,413.9191,415.2356,1000.0
2023-10-24 10:25:00,420.14,420.79,419.85,420.79,1832.0,415.8989,416.5423,415.6118,416.5423,1832.0
2023-10-24 10:30:00,421.13,421.13,419.55,420.0,400.0,416.8789,416.8789,415.3148,415.7603,400.0
2023-10-24 10:35:00,419.17,419.9,419.16,419.67,881.0,414.9387,415.6613,414.9288,415.4336,881.0
2023-10-24 10:40:00,419.25,420.75,419.25,419.58,1300.0,415.0178,416.5027,415.0178,415.3445,1300.0
2023-10-24 10:45:00,419.42,420.4,419.38,420.2,1100.0,415.1861,416.1562,415.1465,415.9583,1100.0
2023-10-24 10:50:00,420.61,420.61,419.43,419.61,11488.0,416.3641,416.3641,415.196,415.3742,11488.0
2023-10-24 10:55:00,419.6,420.21,419.19,419.19,2146.0,415.3643,415.9682,414.9585,414.9585,2146.0
2023-10-24 11:00:00,419.01,419.68,418.93,419.68,931.0,414.7803,415.4435,414.7011,415.4435,931.0
2023-10-24 11:05:00,419.26,419.26,419.26,419.26,100.0,415.0277,415.0277,415.0277,415.0277,100.0
2023-10-24 11:10:00,418.58,418.63,418.17,418.17,400.0,414.3546,414.4041,413.9487,413.9487,400.0
2023-10-24 11:15:00,417.76,417.76,417.76,417.76,105.0,413.5429,413.5429,413.5429,413.5429,105.0
2023-10-24 11:20:00,417.98,417.98,416.28,417.18,1161.0,413.7607,413.7607,412.0778,412.9687,1161.0
2023-10-24 11:25:00,416.91,417.17,416.68,416.94,900.0,412.7015,412.9588,412.4738,412.7312,900.0
2023-10-24 11:30:00,416.92,416.92,416.76,416.76,400.0,412.7114,412.7114,412.553,412.553,400.0
2023-10-24 11:35:00,415.56,415.56,415.41,415.42,400.0,411.3651,411.3651,411.2166,411.2265,400.0
2023-10-24 11:40:00,415.35,415.78,415.34,415.78,500.0,411.1572,411.5829,411.1473,411.5829,500.0
2023-10-24 11:45:00,415.5,415.5,415.05,415.14,3160.0,411.3057,411.3057,410.8602,410.9493,3160.0
2023-10-24 11:50:00,414.58,414.65,414.58,414.65,300.0,410.395,410.4643,410.395,410.4643,300.0
2023-10-24 11:55:00,414.83,415.25,414.39,415.25,1219.0,410.6425,411.0582,410.2069,411.0582,1219.0
2023-10-24 12:00:00,415.61,415.61,415.59,415.6,200.0,411.4146,411.4146,411.3948,411.4047,200.0
2023-10-24 12:05:00,415.27,415.27,415.27,415.27,100.0,411.078,411.078,411.078,411.078,100.0
2023-10-24 12:10:00,415.17,415.17,414.86,414.86,911.0,410.979,410.979,410.6722,410.6722,911.0
2023-10-24 12:15:00,414.38,414.62,413.95,414.62,800.0,410.197,410.4346,409.7713,410.4346,800.0
2023-10-24 12:20:00,414.55,414.55,414.54,414.55,200.0,410.3653,410.3653,410.3554,410.3653,200.0
2023-10-24 12:25:00,415.26,415.36,415.12,415.12,400.0,411.0681,411.1671,410.9295,410.9295,400.0
2023-10-24 12:30:00,414.95,414.96,414.65,414.73,1242.0,410.7613,410.7712,410.4643,410.5435,1242.0
2023-10-24 12:35:00,414.72,415.22,414.7,414.96,747.0,410.5336,411.0285,410.5138,410.7712,747.0
2023-10-24 12:40:00,414.93,415.22,414.65,414.97,2845.0,410.7415,411.0285,410.4643,410.7811,2845.0
2023-10-24 12:45:00,414.8,415.27,414.59,414.73,4037.0,410.6128,411.078,410.4049,410.5435,4037.0
2023-10-24 12:50:00,414.63,414.63,414.33,414.33,205.0,410.4445,410.4445,410.1475,410.1475,205.0
2023-10-24 12:55:00,414.59,414.59,414.44,414.44,200.0,410.4049,410.4049,410.2564,410.2564,200.0
2023-10-24 13:00:00,414.47,415.14,414.44,415.14,1400.0,410.2861,410.9493,410.2564,410.9493,1400.0
2023-10-24 13:05:00,415.13,415.13,414.63,414.72,1122.0,410.9394,410.9394,410.4445,410.5336,1122.0
2023-10-24 13:10:00,414.31,414.63,414.05,414.05,673.0,410.1277,410.4445,409.8703,409.8703,673.0
2023-10-24 13:15:00,414.36,414.36,414.04,414.04,207.0,410.1772,410.1772,409.8604,409.8604,207.0
2023-10-24 13:20:00,414.08,414.08,413.98,413.98,200.0,409.9,409.9,409.801,409.801,200.0
2023-10-24 13:25:00,413.67,413.67,413.66,413.66,200.0,409.4942,409.4942,409.4843,409.4843,200.0
2023-10-24 13:30:00,413.81,414.04,413.81,413.87,1111.0,409.6328,409.8604,409.6328,409.6922,1111.0
2023-10-24 13:35:00,413.69,413.97,413.69,413.7,406.0,409.514,409.7911,409.514,409.5239,406.0
2023-10-24 13:40:00,414.21,414.21,414.21,414.21,100.0,410.0287,410.0287,410.0287,410.0287,100.0
2023-10-24 13:45:00,414.28,414.28,413.92,413.92,662.0,410.098,410.098,409.7416,409.7416,662.0
2023-10-24 13:50:00,414.12,414.61,414.12,414.57,1206.0,409.9396,410.4247,409.9396,410.3851,1206.0
2023-10-24 13:55:00,414.36,414.59,414.2,414.25,1121.0,410.1772,410.4049,410.0188,410.0683,1121.0
2023-10-24 14:00:00,414.63,415.16,414.63,415.16,937.0,410.4445,410.9691,410.4445,410.9691,937.0
2023-10-24 14:05:00,415.33,415.33,415.33,415.33,121.0,411.1374,411.1374,411.1374,411.1374,121.0
2023-10-24 14:10:00,415.0,415.3,414.92,415.3,1693.0,410.8107,411.1077,410.7316,411.1077,1693.0
2023-10-24 14:15:00,415.48,416.14,415.48,416.14,300.0,411.2859,411.9392,411.2859,411.9392,300.0
2023-10-24 14:20:00,416.04,416.39,416.04,416.39,600.0,411.8402,412.1867,411.8402,412.1867,600.0
2023-10-24 14:25:00,416.41,416.72,416.37,416.59,800.0,412.2065,412.5134,412.1669,412.3847,800.0
2023-10-24 14:30:00,416.66,417.25,416.66,416.88,1068.0,412.454,413.038,412.454,412.6718,1068.0
2023-10-24 14:35:00,416.88,417.07,416.8,417.07,601.0,412.6718,412.8599,412.5926,412.8599,601.0
2023-10-24 14:40:00,417.02,417.17,417.01,417.02,300.0,412.8104,412.9588,412.8005,412.8104,300.0
2023-10-24 14:45:00,417.27,417.7,417.27,417.7,636.0,413.0578,413.4835,413.0578,413.4835,636.0
2023-10-24 14:50:00,417.52,417.52,417.28,417.45,622.0,413.3053,413.3053,413.0677,413.236,622.0
2023-10-24 14:55:00,417.44,417.49,416.82,417.18,2174.0,413.2261,413.2756,412.6124,412.9687,2174.0
2023-10-24 15:00:00,417.48,417.53,417.23,417.53,400.0,413.2657,413.3152,413.0182,413.3152,400.0
2023-10-24 15:05:00,417.52,417.57,417.51,417.56,500.0,413.3053,413.3548,413.2954,413.3449,500.0
2023-10-24 15:10:00,417.59,417.84,417.46,417.56,1190.0,413.3746,413.6221,413.2459,413.3449,1190.0
2023-10-24 15:15:00,417.59,417.75,417.32,417.38,890.0,413.3746,413.533,413.1073,413.1667,890.0
2023-10-24 15:20:00,417.49,417.49,417.0,417.0,1017.0,413.2756,413.2756,412.7906,412.7906,1017.0
2023-10-24 15:25:00,417.05,417.05,416.84,417.05,506.0,412.8401,412.8401,412.6322,412.8401,506.0
2023-10-24 15:30:00,417.0,417.13,416.64,416.89,3934.0,412.7906,412.9192,412.4342,412.6817,3934.0
2023-10-24 15:35:00,416.63,417.24,416.62,416.98,1343.0,412.4243,413.0281,412.4144,412.7708,1343.0
2023-10-24 15:40:00,417.14,417.62,417.14,417.44,1919.0,412.9291,413.4043,412.9291,413.2261,1919.0
2023-10-24 15:45:00,417.34,417.42,416.86,417.02,2407.0,413.1271,413.2063,412.652,412.8104,2407.0
2023-10-24 15:50:00,416.96,417.32,416.56,416.56,4020.0,412.751,413.1073,412.355,412.355,4020.0
2023-10-24 15:55:00,416.5,417.12,416.39,416.41,10359.0,412.2956,412.9093,412.1867,412.2065,10359.0
2023-10-25 09:30:00,413.46,415.31,413.46,414.85,2061.0,409.2863,411.1176,409.2863,410.6623,2061.0
2023-10-25 09:35:00,414.85,414.85,414.85,414.85,0.0,410.6623,410.6623,410.6623,410.6623,0.0
2023-10-25 09:40:00,415.04,415.24,414.56,414.81,900.0,410.8503,411.0483,410.3752,410.6227,900.0
2023-10-25 09:45:00,414.48,415.07,414.2,415.07,600.0,410.296,410.88,410.0188,410.88,600.0
2023-10-25 09:50:00,415.45,416.73,415.41,416.73,1300.0,411.2562,412.5233,411.2166,412.5233,1300.0
2023-10-25 09:55:00,416.77,417.38,416.4,416.85,2300.0,412.5629,413.1667,412.1966,412.6421,2300.0
2023-10-25 10:00:00,417.47,417.54,416.04,417.25,6137.0,413.2558,413.3251,411.8402,413.038,6137.0
2023-10-25 10:05:00,417.65,417.65,417.01,417.13,3500.0,413.434,413.434,412.8005,412.9192,3500.0
2023-10-25 10:10:00,416.89,417.16,415.68,415.68,1200.0,412.6817,412.9489,411.4839,411.4839,1200.0
2023-10-25 10:15:00,415.62,415.63,415.25,415.25,600.0,411.4245,411.4344,411.0582,411.0582,600.0
2023-10-25 10:20:00,415.02,415.7,414.46,415.69,2955.0,410.8305,411.5037,410.2762,411.4938,2955.0
2023-10-25 10:25:00,415.92,415.92,415.67,415.68,300.0,411.7215,411.7215,411.474,411.4839,300.0
2023-10-25 10:30:00,415.72,415.83,415.35,415.35,1000.0,411.5235,411.6324,411.1572,411.1572,1000.0
2023-10-25 10:35:00,415.28,416.88,414.85,416.88,1300.0,411.0879,412.6718,410.6623,412.6718,1300.0
2023-10-25 10:40:00,416.89,416.89,416.04,416.18,3100.0,412.6817,412.6817,411.8402,411.9788,3100.0
2023-10-25 10:45:00,416.31,416.83,416.31,416.38,486.0,412.1075,412.6223,412.1075,412.1768,486.0
2023-10-25 10:50:00,416.09,416.56,416.05,416.56,600.0,411.8897,412.355,411.8501,412.355,600.0
2023-10-25 10:55:00,415.94,415.94,415.67,415.67,509.0,411.7413,411.7413,411.474,411.474,509.0
2023-10-25 11:00:00,415.91,416.82,415.91,416.81,5492.0,411.7116,412.6124,411.7116,412.6025,5492.0
2023-10-25 11:05:00,416.66,416.68,416.25,416.31,1700.0,412.454,412.4738,412.0481,412.1075,1700.0
2023-10-25 11:10:00,416.69,416.82,415.84,416.31,1519.0,412.4837,412.6124,411.6423,412.1075,1519.0
2023-10-25 11:15:00,416.69,417.15,416.57,417.15,600.0,412.4837,412.939,412.3649,412.939,600.0
2023-10-25 11:20:00,417.04,417.04,416.41,416.41,300.0,412.8302,412.8302,412.2065,412.2065,300.0
2023-10-25 11:25:00,416.02,417.08,415.86,417.08,900.0,411.8205,412.8698,411.6621,412.8698,900.0
2023-10-25 11:30:00,416.46,416.61,416.32,416.32,400.0,412.256,412.4045,412.1174,412.1174,400.0
2023-10-25 11:35:00,415.99,416.25,415.75,415.93,1107.0,411.7908,412.0481,411.5532,411.7314,1107.0
2023-10-25 11:40:00,415.77,415.77,415.76,415.77,100.0,411.573,411.573,411.5631,411.573,100.0
2023-10-25 11:45:00,416.11,416.11,415.72,415.86,1164.0,411.9095,411.9095,411.5235,411.6621,1164.0
2023-10-25 11:50:00,415.61,415.61,414.37,414.77,500.0,411.4146,411.4146,410.1871,410.5831,500.0
2023-10-25 11:55:00,414.41,414.48,414.17,414.3,488.0,410.2267,410.296,409.9891,410.1178,488.0
2023-10-25 12:00:00,414.47,414.61,414.07,414.61,1500.0,410.2861,410.4247,409.8901,410.4247,1500.0
2023-10-25 12:05:00,414.83,414.83,413.37,413.37,2596.0,410.6425,410.6425,409.1972,409.1972,2596.0
2023-10-25 12:10:00,413.9,413.9,412.4,412.67,2145.0,409.7219,409.7219,408.237,408.5043,2145.0
2023-10-25 12:15:00,412.89,413.02,412.81,412.81,600.0,408.722,408.8507,408.6429,408.6429,600.0
2023-10-25 12:20:00,412.97,413.02,412.67,412.77,1200.0,408.8012,408.8507,408.5043,408.6033,1200.0
2023-10-25 12:25:00,412.66,413.06,412.65,413.06,715.0,408.4944,408.8903,408.4845,408.8903,715.0
2023-10-25 12:30:00,413.27,413.79,413.14,413.79,1325.0,409.0982,409.613,408.9695,409.613,1325.0
2023-10-25 12:35:00,413.75,414.34,413.43,413.43,2038.0,409.5734,410.1574,409.2566,409.2566,2038.0
2023-10-25 12:40:00,413.32,413.35,412.7,412.7,1400.0,409.1477,409.1774,408.534,408.534,1400.0
2023-10-25 12:45:00,412.62,412.62,412.42,412.44,500.0,408.4548,408.4548,408.2568,408.2766,500.0
2023-10-25 12:50:00,412.39,412.56,412.38,412.56,500.0,408.2271,408.3954,408.2172,408.3954,500.0
2023-10-25 12:55:00,412.42,412.71,412.06,412.71,800.0,408.2568,408.5439,407.9004,408.5439,800.0
2023-10-25 13:00:00,412.65,412.79,412.51,412.52,1400.0,408.4845,408.6231,408.3459,408.3558,1400.0
2023-10-25 13:05:00,412.64,412.64,412.16,412.24,1904.0,408.4746,408.4746,407.9994,408.0786,1904.0
2023-10-25 13:10:00,411.99,412.88,411.98,412.88,600.0,407.8311,408.7121,407.8212,408.7121,600.0
2023-10-25 13:15:00,412.98,413.14,412.36,413.14,2900.0,408.8111,408.9695,408.1974,408.9695,2900.0
2023-10-25 13:20:00,413.2,413.2,412.83,412.87,500.0,409.0289,409.0289,408.6627,408.7022,500.0
2023-10-25 13:25:00,412.86,412.9,412.13,412.25,1013.0,408.6923,408.7319,407.9697,408.0885,1013.0
2023-10-25 13:30:00,412.17,412.17,411.95,411.95,401.0,408.0093,408.0093,407.7915,407.7915,401.0
2023-10-25 13:35:00,411.57,411.85,411.57,411.69,464.0,407.4154,407.6925,407.4154,407.5342,464.0
2023-10-25 13:40:00,411.54,411.54,411.54,411.54,100.0,407.3857,407.3857,407.3857,407.3857,100.0
2023-10-25 13:45:00,411.26,411.26,410.57,410.57,800.0,407.1085,407.1085,406.4255,406.4255,800.0
2023-10-25 13:50:00,410.63,410.94,410.56,410.56,500.0,406.4849,406.7917,406.4156,406.4156,500.0
2023-10-25 13:55:00,410.71,411.16,410.71,411.1,1100.0,406.5641,407.0095,406.5641,406.9501,1100.0
2023-10-25 14:00:00,410.84,411.06,410.83,410.84,600.0,406.6927,406.9105,406.6828,406.6927,600.0
2023-10-25 14:05:00,410.75,411.03,410.72,411.03,700.0,406.6036,406.8808,406.574,406.8808,700.0
2023-10-25 14:10:00,411.43,412.09,411.24,412.09,1310.0,407.2768,407.9301,407.0887,407.9301,1310.0
2023-10-25 14:15:00,411.95,412.39,411.95,412.38,1276.0,407.7915,408.2271,407.7915,408.2172,1276.0
2023-10-25 14:20:00,412.4,412.4,412.13,412.16,900.0,408.237,408.237,407.9697,407.9994,900.0
2023-10-25 14:25:00,412.55,412.81,411.81,412.07,1101.0,408.3855,408.6429,407.6529,407.9103,1101.0
2023-10-25 14:30:00,411.87,412.12,411.8,411.81,500.0,407.7123,407.9598,407.6431,407.6529,500.0
2023-10-25 14:35:00,411.73,411.85,411.71,411.75,543.0,407.5738,407.6925,407.554,407.5936,543.0
2023-10-25 14:40:00,411.75,412.06,411.33,411.46,1700.0,407.5936,407.9004,407.1778,407.3065,1700.0
2023-10-25 14:45:00,411.45,412.13,411.45,412.13,3688.0,407.2966,407.9697,407.2966,407.9697,3688.0
2023-10-25 14:50:00,412.03,412.79,411.63,412.79,2554.0,407.8707,408.6231,407.4748,408.6231,2554.0
2023-10-25 14:55:00,412.78,412.81,412.28,412.29,1401.0,408.6132,408.6429,408.1182,408.1281,1401.0
2023-10-25 15:00:00,412.16,412.16,411.51,411.53,1818.0,407.9994,407.9994,407.356,407.3758,1818.0
2023-10-25 15:05:00,411.22,412.17,411.22,411.59,1121.0,407.0689,408.0093,407.0689,407.4352,1121.0
2023-10-25 15:10:00,411.47,411.85,411.39,411.77,1442.0,407.3164,407.6925,407.2372,407.6134,1442.0
2023-10-25 15:15:00,411.53,411.69,411.22,411.69,1701.0,407.3758,407.5342,407.0689,407.5342,1701.0
2023-10-25 15:20:00,411.6,412.68,411.57,411.86,5449.0,407.4451,408.5142,407.4154,407.7024,5449.0
2023-10-25 15:25:00,412.03,412.03,411.66,411.66,400.0,407.8707,407.8707,407.5045,407.5045,400.0
2023-10-25 15:30:00,411.78,412.18,411.77,412.18,400.0,407.6233,408.0192,407.6134,408.0192,400.0
2023-10-25 15:35:00,411.85,411.94,411.79,411.79,610.0,407.6925,407.7816,407.6332,407.6332,610.0
2023-10-25 15:40:00,411.67,411.67,411.06,411.06,1323.0,407.5144,407.5144,406.9105,406.9105,1323.0
2023-10-25 15:45:00,411.2,411.53,411.2,411.53,1347.0,407.0491,407.3758,407.0491,407.3758,1347.0
2023-10-25 15:50:00,411.29,411.33,410.5,410.5,2864.0,407.1382,407.1778,406.3562,406.3562,2864.0
2023-10-25 15:55:00,410.56,410.96,409.84,409.95,16685.0,406.4156,406.8115,405.7028,405.8117,16685.0
2023-10-26 09:30:00,409.91,409.91,407.31,407.31,2734.0,405.7721,405.7721,403.1984,403.1984,2734.0
2023-10-26 09:35:00,406.6,406.6,400.25,400.81,7750.0,402.4955,402.4955,396.2096,396.764,7750.0
2023-10-26 09:40:00,401.34,402.01,400.14,400.32,5532.0,397.2886,397.9519,396.1008,396.2789,5532.0
2023-10-26 09:45:00,400.57,402.24,400.01,402.24,14211.0,396.5264,398.1796,395.9721,398.1796,14211.0
2023-10-26 09:50:00,401.21,403.31,400.54,400.54,3900.0,397.16,399.2388,396.4967,396.4967,3900.0
2023-10-26 09:55:00,400.82,400.84,396.65,396.65,6201.0,396.7739,396.7937,392.646,392.646,6201.0
2023-10-26 10:00:00,395.26,399.36,395.26,398.05,4876.0,391.27,395.3286,391.27,394.0319,4876.0
2023-10-26 10:05:00,398.19,399.54,397.64,398.32,4095.0,394.1704,395.5068,393.626,394.2991,4095.0
2023-10-26 10:10:00,398.31,399.93,398.26,398.4,3080.0,394.2892,395.8929,394.2397,394.3783,3080.0
2023-10-26 10:15:00,398.05,398.15,396.15,396.77,6069.0,394.0319,394.1308,392.151,392.7648,6069.0
2023-10-26 10:20:00,397.67,398.33,397.67,397.78,900.0,393.6557,394.309,393.6557,393.7646,900.0
2023-10-26 10:25:00,398.48,400.48,398.23,400.48,2181.0,394.4575,396.4373,394.21,396.4373,2181.0
2023-10-26 10:30:00,400.33,400.33,398.99,398.99,940.0,396.2888,396.2888,394.9624,394.9624,940.0
2023-10-26 10:35:00,398.38,398.96,398.22,398.91,2219.0,394.3585,394.9327,394.2001,394.8832,2219.0
2023-10-26 10:40:00,399.04,399.53,398.52,398.96,1848.0,395.0119,395.4969,394.4971,394.9327,1848.0
2023-10-26 10:45:00,399.05,400.72,399.05,400.72,1500.0,395.0218,396.6749,395.0218,396.6749,1500.0
2023-10-26 10:50:00,400.64,402.5,400.64,402.5,1800.0,396.5957,398.4369,396.5957,398.4369,1800.0
2023-10-26 10:55:00,401.86,402.86,401.58,402.62,2499.0,397.8034,398.7933,397.5262,398.5557,2499.0
2023-10-26 11:00:00,402.69,403.48,402.41,402.69,2400.0,398.625,399.407,398.3478,398.625,2400.0
2023-10-26 11:05:00,402.2,402.65,402.2,402.47,1100.0,398.14,398.5854,398.14,398.4072,1100.0
2023-10-26 11:10:00,402.48,402.48,400.14,400.14,1577.0,398.4171,398.4171,396.1008,396.1008,1577.0
2023-10-26 11:15:00,399.64,400.24,398.7,399.71,10330.0,395.6058,396.1997,394.6753,395.6751,10330.0
2023-10-26 11:20:00,399.05,399.07,397.96,398.56,3900.0,395.0218,395.0416,393.9428,394.5367,3900.0
2023-10-26 11:25:00,398.8,399.13,398.65,399.13,1900.0,394.7743,395.1009,394.6258,395.1009,1900.0
2023-10-26 11:30:00,399.36,399.73,399.12,399.43,2500.0,395.3286,395.6949,395.091,395.3979,2500.0
2023-10-26 11:35:00,399.44,399.85,398.63,398.7,1900.0,395.4078,395.8137,394.606,394.6753,1900.0
2023-10-26 11:40:00,398.25,398.28,396.2,396.21,2100.0,394.2298,394.2595,392.2005,392.2104,2100.0
2023-10-26 11:45:00,396.19,398.55,395.94,398.48,12739.0,392.1906,394.5268,391.9432,394.4575,12739.0
2023-10-26 11:50:00,398.01,398.47,397.74,398.0,2216.0,393.9923,394.4476,393.725,393.9824,2216.0
2023-10-26 11:55:00,397.16,397.3,397.03,397.09,674.0,393.1508,393.2894,393.0221,393.0815,674.0
2023-10-26 12:00:00,396.74,397.25,396.01,397.16,2601.0,392.7351,393.2399,392.0124,393.1508,2601.0
2023-10-26 12:05:00,396.63,397.19,395.9,397.19,1882.0,392.6262,393.1805,391.9036,393.1805,1882.0
2023-10-26 12:10:00,396.92,397.13,396.07,396.07,3813.0,392.9133,393.1211,392.0718,392.0718,3813.0
2023-10-26 12:15:00,395.95,396.31,394.92,395.52,1700.0,391.953,392.3094,390.9334,391.5274,1700.0
2023-10-26 12:20:00,395.17,395.53,394.5,394.5,1300.0,391.1809,391.5373,390.5177,390.5177,1300.0
2023-10-26 12:25:00,394.67,395.19,393.93,395.19,3796.0,390.686,391.2007,389.9534,391.2007,3796.0
2023-10-26 12:30:00,394.92,394.92,393.55,394.21,5446.0,390.9334,390.9334,389.5773,390.2306,5446.0
2023-10-26 12:35:00,394.21,394.67,393.63,393.63,7246.0,390.2306,390.686,389.6565,389.6565,7246.0
2023-10-26 12:40:00,393.62,393.92,392.71,392.71,1524.0,389.6466,389.9435,388.7458,388.7458,1524.0
2023-10-26 12:45:00,392.73,393.71,392.72,393.26,4475.0,388.7656,389.7357,388.7557,389.2902,4475.0
2023-10-26 12:50:00,393.57,393.84,393.41,393.72,4000.0,389.5971,389.8643,389.4387,389.7456,4000.0
2023-10-26 12:55:00,393.45,394.25,393.36,393.88,2254.0,389.4783,390.2702,389.3892,389.9039,2254.0
2023-10-26 13:00:00,393.75,395.03,393.23,394.77,9140.0,389.7753,391.0423,389.2605,390.785,9140.0
2023-10-26 13:05:00,394.5,394.93,393.56,393.56,1700.0,390.5177,390.9433,389.5872,389.5872,1700.0
2023-10-26 13:10:00,393.51,393.51,392.96,393.43,2020.0,389.5377,389.5377,388.9932,389.4585,2020.0
2023-10-26 13:15:00,393.61,394.18,393.61,393.98,1335.0,389.6367,390.2009,389.6367,390.0029,1335.0
2023-10-26 13:20:00,393.74,394.41,393.13,393.29,1725.0,389.7654,390.4286,389.1615,389.3199,1725.0
2023-10-26 13:25:00,393.28,393.28,392.54,392.54,3400.0,389.31,389.31,388.5775,388.5775,3400.0
2023-10-26 13:30:00,392.49,393.15,391.79,392.16,6025.0,388.528,389.1813,387.835,388.2013,6025.0
2023-10-26 13:35:00,392.11,392.38,391.9,392.11,1706.0,388.1518,388.4191,387.9439,388.1518,1706.0
2023-10-26 13:40:00,391.84,392.79,391.84,392.76,1743.0,387.8845,388.8249,387.8845,388.7953,1743.0
2023-10-26 13:45:00,392.73,393.12,392.33,392.38,2087.0,388.7656,389.1516,388.3696,388.4191,2087.0
2023-10-26 13:50:00,392.15,392.84,392.08,392.84,2455.0,388.1914,388.8744,388.1221,388.8744,2455.0
2023-10-26 13:55:00,393.11,393.75,393.09,393.5,1550.0,389.1417,389.7753,389.1219,389.5278,1550.0
2023-10-26 14:00:00,393.46,393.48,392.68,392.68,1529.0,389.4882,389.508,388.7161,388.7161,1529.0
2023-10-26 14:05:00,393.12,393.25,392.49,392.62,1300.0,389.1516,389.2803,388.528,388.6567,1300.0
2023-10-26 14:10:00,392.65,393.06,392.47,393.02,3506.0,388.6864,389.0922,388.5082,389.0526,3506.0
2023-10-26 14:15:00,393.12,394.5,393.12,394.11,1973.0,389.1516,390.5177,389.1516,390.1316,1973.0
2023-10-26 14:20:00,394.06,394.27,393.2,393.21,3900.0,390.0821,390.29,389.2308,389.2407,3900.0
2023-10-26 14:25:00,393.25,394.41,392.92,394.41,4519.0,389.2803,390.4286,388.9536,390.4286,4519.0
2023-10-26 14:30:00,395.17,396.24,395.15,396.11,1376.0,391.1809,392.2401,391.1611,392.1114,1376.0
2023-10-26 14:35:00,395.82,396.12,395.47,395.47,1898.0,391.8244,392.1213,391.4779,391.4779,1898.0
2023-10-26 14:40:00,395.57,396.36,395.2,395.27,6468.0,391.5769,392.3589,391.2106,391.2799,6468.0
2023-10-26 14:45:00,395.28,396.2,395.28,395.86,3000.0,391.2898,392.2005,391.2898,391.864,3000.0
2023-10-26 14:50:00,396.02,396.58,396.02,396.58,1800.0,392.0223,392.5767,392.0223,392.5767,1800.0
2023-10-26 14:55:00,397.54,398.89,397.54,398.87,3781.0,393.527,394.8634,393.527,394.8436,3781.0
2023-10-26 15:00:00,398.86,399.5,398.85,399.45,1544.0,394.8337,395.4672,394.8238,395.4177,1544.0
2023-10-26 15:05:00,399.14,399.44,398.76,399.13,2910.0,395.1108,395.4078,394.7347,395.1009,2910.0
2023-10-26 15:10:00,398.99,398.99,397.91,397.99,3333.0,394.9624,394.9624,393.8933,393.9725,3333.0
2023-10-26 15:15:00,398.27,398.36,396.69,396.7,5122.0,394.2496,394.3387,392.6856,392.6955,5122.0
2023-10-26 15:20:00,396.81,397.62,396.67,397.31,7247.0,392.8044,393.6062,392.6658,393.2993,7247.0
2023-10-26 15:25:00,397.3,397.52,396.72,396.72,1600.0,393.2894,393.5072,392.7153,392.7153,1600.0
2023-10-26 15:30:00,396.72,397.11,396.04,396.25,6261.0,392.7153,393.1013,392.0421,392.25,6261.0
2023-10-26 15:35:00,396.02,396.36,395.96,395.96,2461.0,392.0223,392.3589,391.9629,391.9629,2461.0
2023-10-26 15:40:00,396.05,396.34,395.5,396.13,7765.0,392.052,392.3391,391.5076,392.1312,7765.0
2023-10-26 15:45:00,395.95,397.2,395.89,396.7,8008.0,391.953,393.1904,391.8937,392.6955,8008.0
2023-10-26 15:50:00,397.06,397.45,396.94,397.28,6769.0,393.0518,393.4379,392.9331,393.2696,6769.0
2023-10-26 15:55:00,397.38,398.05,397.28,397.95,24177.0,393.3686,394.0319,393.2696,393.9329,24177.0
2023-10-27 09:30:00,398.62,398.89,398.62,398.88,1646.0,394.5961,394.8634,394.5961,394.8535,1646.0
2023-10-27 09:35:00,397.0,397.45,394.29,394.43,5553.0,392.9924,393.4379,390.3098,390.4484,5553.0
2023-10-27 09:40:00,394.68,394.68,390.88,391.73,4249.0,390.6959,390.6959,386.9342,387.7756,4249.0
2023-10-27 09:45:00,391.67,392.55,389.9,392.54,4517.0,387.7163,388.5874,385.9641,388.5775,4517.0
2023-10-27 09:50:00,391.85,393.53,391.85,392.39,2300.0,387.8944,389.5575,387.8944,388.429,2300.0
2023-10-27 09:55:00,392.24,394.0,390.73,394.0,6012.0,388.2805,390.0227,386.7857,390.0227,6012.0
2023-10-27 10:00:00,391.1,393.62,390.46,393.62,3338.0,387.152,389.6466,386.5185,389.6466,3338.0
2023-10-27 10:05:00,393.93,394.14,393.49,393.71,1402.0,389.9534,390.1613,389.5179,389.7357,1402.0
2023-10-27 10:10:00,394.13,395.25,394.03,395.25,700.0,390.1514,391.2601,390.0524,391.2601,700.0
2023-10-27 10:15:00,394.78,395.09,393.79,394.16,1890.0,390.7949,391.1017,389.8149,390.1811,1890.0
2023-10-27 10:20:00,394.9,394.9,393.77,394.38,2210.0,390.9136,390.9136,389.7951,390.3989,2210.0
2023-10-27 10:25:00,394.03,394.76,393.92,394.66,1500.0,390.0524,390.7751,389.9435,390.6761,1500.0
2023-10-27 10:30:00,394.71,396.34,394.71,396.33,1300.0,390.7256,392.3391,390.7256,392.3292,1300.0
2023-10-27 10:35:00,397.06,397.4,396.62,397.06,1959.0,393.0518,393.3884,392.6163,393.0518,1959.0
2023-10-27 10:40:00,396.71,397.62,396.6,397.17,875.0,392.7054,393.6062,392.5965,393.1607,875.0
2023-10-27 10:45:00,397.79,398.78,397.37,397.81,3000.0,393.7745,394.7545,393.3587,393.7943,3000.0
2023-10-27 10:50:00,397.81,399.01,397.81,399.01,1959.0,393.7943,394.9822,393.7943,394.9822,1959.0
2023-10-27 10:55:00,398.65,398.92,397.93,398.92,2000.0,394.6258,394.8931,393.9131,394.8931,2000.0
2023-10-27 11:00:00,398.49,398.7,398.49,398.69,730.0,394.4674,394.6753,394.4674,394.6654,730.0
2023-10-27 11:05:00,398.92,399.67,398.92,399.67,905.0,394.8931,395.6355,394.8931,395.6355,905.0
2023-10-27 11:10:00,399.89,400.32,399.6,399.6,670.0,395.8533,396.2789,395.5662,395.5662,670.0
2023-10-27 11:15:00,399.82,400.22,399.68,400.22,1657.0,395.784,396.1799,395.6454,396.1799,1657.0
2023-10-27 11:20:00,400.16,400.16,400.0,400.06,1014.0,396.1206,396.1206,395.9622,396.0216,1014.0
2023-10-27 11:25:00,400.13,400.98,400.13,400.71,1337.0,396.0909,396.9323,396.0909,396.665,1337.0
2023-10-27 11:30:00,400.14,400.45,399.99,400.09,2971.0,396.1008,396.4076,395.9523,396.0513,2971.0
2023-10-27 11:35:00,400.0,400.36,399.97,400.09,1700.0,395.9622,396.3185,395.9325,396.0513,1700.0
2023-10-27 11:40:00,400.17,400.48,399.9,400.39,4006.0,396.1305,396.4373,395.8632,396.3482,4006.0
2023-10-27 11:45:00,400.4,400.42,400.0,400.19,1700.0,396.3581,396.3779,395.9622,396.1502,1700.0
2023-10-27 11:50:00,400.0,400.18,399.41,399.65,3900.0,395.9622,396.1403,395.3781,395.6157,3900.0
2023-10-27 11:55:00,399.23,399.88,399.19,399.7,1600.0,395.1999,395.8434,395.1603,395.6652,1600.0
2023-10-27 12:00:00,399.56,399.57,398.58,398.69,1410.0,395.5266,395.5365,394.5565,394.6654,1410.0
2023-10-27 12:05:00,399.01,399.36,399.01,399.36,900.0,394.9822,395.3286,394.9822,395.3286,900.0
2023-10-27 12:10:00,399.5,399.51,398.05,398.05,600.0,395.4672,395.4771,394.0319,394.0319,600.0
2023-10-27 12:15:00,398.3,398.85,398.3,398.85,1177.0,394.2793,394.8238,394.2793,394.8238,1177.0
2023-10-27 12:20:00,398.86,398.86,398.29,398.29,2004.0,394.8337,394.8337,394.2694,394.2694,2004.0
2023-10-27 12:25:00,398.46,398.7,398.25,398.7,926.0,394.4377,394.6753,394.2298,394.6753,926.0
2023-10-27 12:30:00,398.75,398.83,398.55,398.55,500.0,394.7248,394.804,394.5268,394.5268,500.0
2023-10-27 12:35:00,398.64,398.64,398.17,398.28,1652.0,394.6159,394.6159,394.1506,394.2595,1652.0
2023-10-27 12:40:00,398.19,398.29,397.13,397.21,7866.0,394.1704,394.2694,393.1211,393.2003,7866.0
2023-10-27 12:45:00,396.65,397.14,396.46,396.46,2081.0,392.646,393.131,392.4579,392.4579,2081.0
2023-10-27 12:50:00,396.47,396.53,396.24,396.53,1000.0,392.4678,392.5272,392.2401,392.5272,1000.0
2023-10-27 12:55:00,396.48,396.77,395.86,396.77,1700.0,392.4777,392.7648,391.864,392.7648,1700.0
2023-10-27 13:00:00,396.17,396.82,395.89,396.82,1000.0,392.1708,392.8143,391.8937,392.8143,1000.0
2023-10-27 13:05:00,396.25,396.25,395.43,395.85,1058.0,392.25,392.25,391.4383,391.8541,1058.0
2023-10-27 13:10:00,395.9,396.46,395.86,396.28,799.0,391.9036,392.4579,391.864,392.2797,799.0
2023-10-27 13:15:00,397.02,397.02,396.02,396.17,1886.0,393.0122,393.0122,392.0223,392.1708,1886.0
2023-10-27 13:20:00,396.18,396.28,396.17,396.28,600.0,392.1807,392.2797,392.1708,392.2797,600.0
2023-10-27 13:25:00,396.21,396.21,395.81,396.08,801.0,392.2104,392.2104,391.8145,392.0817,801.0
2023-10-27 13:30:00,395.92,396.39,395.91,395.91,700.0,391.9234,392.3886,391.9135,391.9135,700.0
2023-10-27 13:35:00,396.62,397.2,396.54,397.2,1327.0,392.6163,393.1904,392.5371,393.1904,1327.0
2023-10-27 13:40:00,397.0,397.52,397.0,397.2,898.0,392.9924,393.5072,392.9924,393.1904,898.0
2023-10-27 13:45:00,397.28,397.39,397.27,397.35,400.0,393.2696,393.3785,393.2597,393.3389,400.0
2023-10-27 13:50:00,397.62,398.72,397.54,397.74,5703.0,393.6062,394.6951,393.527,393.725,5703.0
2023-10-27 13:55:00,397.33,397.33,397.1,397.25,400.0,393.3191,393.3191,393.0914,393.2399,400.0
2023-10-27 14:00:00,396.87,396.87,396.69,396.69,418.0,392.8638,392.8638,392.6856,392.6856,418.0
2023-10-27 14:05:00,396.93,397.05,396.3,397.05,500.0,392.9232,393.0419,392.2995,393.0419,500.0
2023-10-27 14:10:00,397.03,397.9,397.03,397.37,3878.0,393.0221,393.8834,393.0221,393.3587,3878.0
2023-10-27 14:15:00,397.34,398.05,397.33,397.74,3273.0,393.329,394.0319,393.3191,393.725,3273.0
2023-10-27 14:20:00,397.31,397.4,397.04,397.09,1300.0,393.2993,393.3884,393.032,393.0815,1300.0
2023-10-27 14:25:00,397.08,397.11,396.62,396.81,720.0,393.0716,393.1013,392.6163,392.8044,720.0
2023-10-27 14:30:00,396.77,397.17,396.77,397.17,902.0,392.7648,393.1607,392.7648,393.1607,902.0
2023-10-27 14:35:00,397.63,398.12,397.59,398.12,400.0,393.6161,394.1011,393.5765,394.1011,400.0
2023-10-27 14:40:00,397.79,398.1,397.74,397.84,1089.0,393.7745,394.0813,393.725,393.824,1089.0
2023-10-27 14:45:00,398.24,398.71,398.0,398.16,1881.0,394.2199,394.6852,393.9824,394.1407,1881.0
2023-10-27 14:50:00,397.76,397.76,397.15,397.16,1501.0,393.7448,393.7448,393.1409,393.1508,1501.0
2023-10-27 14:55:00,396.96,397.09,396.58,396.98,1500.0,392.9529,393.0815,392.5767,392.9727,1500.0
2023-10-27 15:00:00,397.0,397.39,396.85,396.85,1593.0,392.9924,393.3785,392.844,392.844,1593.0
2023-10-27 15:05:00,396.72,397.29,396.72,397.05,1651.0,392.7153,393.2795,392.7153,393.0419,1651.0
2023-10-27 15:10:00,397.02,397.68,396.92,397.46,2200.0,393.0122,393.6656,392.9133,393.4478,2200.0
2023-10-27 15:15:00,397.5,397.6,397.35,397.49,700.0,393.4874,393.5864,393.3389,393.4775,700.0
2023-10-27 15:20:00,397.47,397.83,396.92,397.54,1600.0,393.4577,393.8141,392.9133,393.527,1600.0
2023-10-27 15:25:00,397.78,397.93,397.69,397.93,840.0,393.7646,393.9131,393.6755,393.9131,840.0
2023-10-27 15:30:00,398.24,398.45,397.56,397.58,2282.0,394.2199,394.4278,393.5468,393.5666,2282.0
2023-10-27 15:35:00,397.33,397.54,397.06,397.06,1400.0,393.3191,393.527,393.0518,393.0518,1400.0
2023-10-27 15:40:00,397.06,397.47,397.0,397.14,1980.0,393.0518,393.4577,392.9924,393.131,1980.0
2023-10-27 15:45:00,397.33,397.41,396.75,397.41,2701.0,393.3191,393.3983,392.745,393.3983,2701.0
2023-10-27 15:50:00,397.71,398.15,397.47,397.83,6644.0,393.6953,394.1308,393.4577,393.8141,6644.0
2023-10-27 15:55:00,397.92,399.25,397.92,399.14,14734.0,393.9032,395.2197,393.9032,395.1108,14734.0
2023-10-30 09:30:00,399.83,403.05,399.83,401.6,5983.0,395.7939,398.9814,395.7939,397.546,5983.0
2023-10-30 09:35:00,403.05,403.25,400.53,400.53,1095.0,398.9814,399.1794,396.4868,396.4868,1095.0
2023-10-30 09:40:00,401.41,401.41,398.59,399.29,3243.0,397.3579,397.3579,394.5664,395.2593,3243.0
2023-10-30 09:45:00,399.25,401.89,399.25,401.89,1914.0,395.2197,397.8331,395.2197,397.8331,1914.0
2023-10-30 09:50:00,401.73,402.88,400.5,402.19,4458.0,397.6747,398.8131,396.4571,398.1301,4458.0
2023-10-30 09:55:00,402.41,402.97,402.23,402.97,1835.0,398.3478,398.9022,398.1697,398.9022,1835.0
2023-10-30 10:00:00,402.94,404.57,401.64,401.92,2814.0,398.8725,400.486,397.5856,397.8628,2814.0
2023-10-30 10:05:00,402.44,402.85,402.36,402.77,600.0,398.3775,398.7834,398.2983,398.7042,600.0
2023-10-30 10:10:00,402.93,403.49,402.6,403.49,2097.0,398.8626,399.4169,398.5359,399.4169,2097.0
2023-10-30 10:15:00,403.11,403.11,401.97,403.02,2349.0,399.0408,399.0408,397.9123,398.9517,2349.0
2023-10-30 10:20:00,402.69,402.7,401.53,402.09,2903.0,398.625,398.6349,397.4767,398.0311,2903.0
2023-10-30 10:25:00,402.3,402.79,402.1,402.33,3124.0,398.2389,398.724,398.041,398.2686,3124.0
2023-10-30 10:30:00,402.67,402.74,401.43,401.43,2900.0,398.6052,398.6745,397.3777,397.3777,2900.0
2023-10-30 10:35:00,401.28,401.84,400.87,401.47,3019.0,397.2292,397.7836,396.8234,397.4173,3019.0
2023-10-30 10:40:00,401.64,402.07,401.56,401.85,2300.0,397.5856,398.0113,397.5064,397.7935,2300.0
2023-10-30 10:45:00,401.57,402.68,401.57,401.96,3946.0,397.5163,398.6151,397.5163,397.9024,3946.0
2023-10-30 10:50:00,402.47,403.27,401.87,402.8,1828.0,398.4072,399.1992,397.8133,398.7339,1828.0
2023-10-30 10:55:00,402.56,403.03,402.32,403.03,1300.0,398.4963,398.9616,398.2587,398.9616,1300.0
2023-10-30 11:00:00,403.31,404.29,403.31,404.22,600.0,399.2388,400.2089,399.2388,400.1396,600.0
2023-10-30 11:05:00,404.23,404.57,404.23,404.57,925.0,400.1495,400.486,400.1495,400.486,925.0
2023-10-30 11:10:00,404.81,404.81,404.24,404.24,1349.0,400.7236,400.7236,400.1594,400.1594,1349.0
2023-10-30 11:15:00,404.36,404.49,403.48,403.48,3074.0,400.2782,400.4068,399.407,399.407,3074.0
2023-10-30 11:20:00,403.48,403.77,402.95,403.46,1325.0,399.407,399.6941,398.8824,399.3872,1325.0
2023-10-30 11:25:00,403.48,403.62,403.02,403.31,1559.0,399.407,399.5456,398.9517,399.2388,1559.0
2023-10-30 11:30:00,403.11,403.95,403.11,403.95,925.0,399.0408,399.8723,399.0408,399.8723,925.0
2023-10-30 11:35:00,404.91,404.92,404.24,404.61,2918.0,400.8226,400.8325,400.1594,400.5256,2918.0
2023-10-30 11:40:00,404.69,405.06,404.58,404.58,1858.0,400.6048,400.9711,400.4959,400.4959,1858.0
2023-10-30 11:45:00,404.77,404.77,403.66,404.08,1809.0,400.684,400.684,399.5852,400.001,1809.0
2023-10-30 11:50:00,404.07,405.1,404.0,404.39,1700.0,399.9911,401.0107,399.9218,400.3079,1700.0
2023-10-30 11:55:00,405.03,405.15,404.67,404.91,1446.0,400.9414,401.0602,400.585,400.8226,1446.0
2023-10-30 12:00:00,405.08,405.43,405.08,405.3,600.0,400.9909,401.3374,400.9909,401.2087,600.0
2023-10-30 12:05:00,404.82,404.82,404.71,404.72,1279.0,400.7335,400.7335,400.6246,400.6345,1279.0
2023-10-30 12:10:00,404.84,404.86,404.27,404.57,1005.0,400.7533,400.7731,400.1891,400.486,1005.0
2023-10-30 12:15:00,404.5,404.78,404.16,404.76,712.0,400.4167,400.6939,400.0802,400.6741,712.0
2023-10-30 12:20:00,404.22,405.17,404.17,405.17,2747.0,400.1396,401.08,400.0901,401.08,2747.0
2023-10-30 12:25:00,405.28,405.28,404.57,404.73,1500.0,401.1889,401.1889,400.486,400.6444,1500.0
2023-10-30 12:30:00,405.03,405.42,404.75,405.19,1800.0,400.9414,401.3275,400.6642,401.0998,1800.0
2023-10-30 12:35:00,405.72,405.72,404.77,404.97,1204.0,401.6244,401.6244,400.684,400.882,1204.0
2023-10-30 12:40:00,404.57,404.91,403.99,403.99,1000.0,400.486,400.8226,399.9119,399.9119,1000.0
2023-10-30 12:45:00,404.02,404.99,404.02,404.81,2200.0,399.9416,400.9018,399.9416,400.7236,2200.0
2023-10-30 12:50:00,404.53,404.77,404.52,404.71,680.0,400.4464,400.684,400.4365,400.6246,680.0
2023-10-30 12:55:00,404.77,404.77,404.07,404.08,1169.0,400.684,400.684,399.9911,400.001,1169.0
2023-10-30 13:00:00,404.61,404.92,404.61,404.92,500.0,400.5256,400.8325,400.5256,400.8325,500.0
2023-10-30 13:05:00,405.17,405.42,404.57,404.89,2430.0,401.08,401.3275,400.486,400.8028,2430.0
2023-10-30 13:10:00,404.85,406.01,404.59,405.9,2532.0,400.7632,401.9115,400.5058,401.8026,2532.0
2023-10-30 13:15:00,405.56,406.18,405.56,405.58,2054.0,401.466,402.0798,401.466,401.4858,2054.0
2023-10-30 13:20:00,405.95,405.95,405.58,405.8,1000.0,401.8521,401.8521,401.4858,401.7036,1000.0
2023-10-30 13:25:00,405.51,406.54,405.51,406.48,1575.0,401.4165,402.4361,401.4165,402.3768,1575.0
2023-10-30 13:30:00,406.79,406.81,406.05,406.05,1000.0,402.6836,402.7034,401.9511,401.9511,1000.0
2023-10-30 13:35:00,405.8,405.8,405.67,405.77,611.0,401.7036,401.7036,401.5749,401.6739,611.0
2023-10-30 13:40:00,405.8,406.12,405.8,406.12,300.0,401.7036,402.0204,401.7036,402.0204,300.0
2023-10-30 13:45:00,405.64,406.38,405.64,406.2,1798.0,401.5452,402.2778,401.5452,402.0996,1798.0
2023-10-30 13:50:00,406.27,406.44,406.27,406.4,400.0,402.1689,402.3372,402.1689,402.2976,400.0
2023-10-30 13:55:00,406.18,406.7,405.76,406.69,1376.0,402.0798,402.5945,401.664,402.5846,1376.0
2023-10-30 14:00:00,406.74,406.74,406.36,406.46,788.0,402.6341,402.6341,402.258,402.357,788.0
2023-10-30 14:05:00,406.39,406.39,406.27,406.27,300.0,402.2877,402.2877,402.1689,402.1689,300.0
2023-10-30 14:10:00,406.63,406.78,405.97,406.11,1221.0,402.5252,402.6737,401.8719,402.0105,1221.0
2023-10-30 14:15:00,405.86,406.06,405.85,405.9,705.0,401.763,401.961,401.7531,401.8026,705.0
2023-10-30 14:20:00,405.64,406.02,405.63,405.69,834.0,401.5452,401.9214,401.5353,401.5947,834.0
2023-10-30 14:25:00,406.03,406.12,405.34,405.88,1407.0,401.9313,402.0204,401.2483,401.7828,1407.0
2023-10-30 14:30:00,405.78,406.67,405.78,406.52,2746.0,401.6838,402.5648,401.6838,402.4163,2746.0
2023-10-30 14:35:00,406.56,407.17,406.56,406.92,1600.0,402.4559,403.0598,402.4559,402.8123,1600.0
2023-10-30 14:40:00,407.0,407.27,406.57,407.16,2845.0,402.8915,403.1588,402.4658,403.0499,2845.0
2023-10-30 14:45:00,407.11,407.16,406.76,407.06,1500.0,403.0004,403.0499,402.6539,402.9509,1500.0
2023-10-30 14:50:00,406.93,406.99,406.17,406.35,2100.0,402.8222,402.8816,402.0699,402.2481,2100.0
2023-10-30 14:55:00,405.82,406.56,405.74,406.5,2320.0,401.7234,402.4559,401.6442,402.3966,2320.0
2023-10-30 15:00:00,406.67,406.99,406.56,406.99,1800.0,402.5648,402.8816,402.4559,402.8816,1800.0
2023-10-30 15:05:00,406.99,407.05,406.72,406.72,1525.0,402.8816,402.941,402.6143,402.6143,1525.0
2023-10-30 15:10:00,406.32,406.63,406.28,406.63,500.0,402.2184,402.5252,402.1788,402.5252,500.0
2023-10-30 15:15:00,406.63,406.82,406.34,406.78,1100.0,402.5252,402.7133,402.2382,402.6737,1100.0
2023-10-30 15:20:00,407.03,407.1,406.71,406.96,402.0,402.9212,402.9905,402.6044,402.8519,402.0
2023-10-30 15:25:00,407.1,407.1,406.59,406.86,2303.0,402.9905,402.9905,402.4856,402.7529,2303.0
2023-10-30 15:30:00,406.75,406.78,406.41,406.5,2052.0,402.644,402.6737,402.3075,402.3966,2052.0
2023-10-30 15:35:00,406.64,406.8,406.4,406.61,2379.0,402.5351,402.6935,402.2976,402.5054,2379.0
2023-10-30 15:40:00,406.53,406.53,405.37,405.88,3288.0,402.4262,402.4262,401.278,401.7828,3288.0
2023-10-30 15:45:00,405.7,406.06,405.32,406.06,4125.0,401.6046,401.961,401.2285,401.961,4125.0
2023-10-30 15:50:00,405.96,406.28,404.98,405.52,8197.0,401.862,402.1788,400.8919,401.4264,8197.0
2023-10-30 15:55:00,405.57,405.74,404.88,404.99,26509.0,401.4759,401.6442,400.7929,400.9018,26509.0
2023-10-31 09:30:00,404.93,404.93,404.93,404.93,1213.0,400.8424,400.8424,400.8424,400.8424,1213.0
2023-10-31 09:35:00,407.2,408.38,406.96,406.98,1100.0,403.0895,404.2576,402.8519,402.8717,1100.0
2023-10-31 09:40:00,406.59,408.47,406.59,408.47,500.0,402.4856,404.3467,402.4856,404.3467,500.0
2023-10-31 09:45:00,408.21,408.81,407.88,408.39,900.0,404.0893,404.6832,403.7626,404.2675,900.0
2023-10-31 09:50:00,407.82,407.82,406.91,406.91,200.0,403.7032,403.7032,402.8024,402.8024,200.0
2023-10-31 09:55:00,406.91,406.91,406.91,406.91,0.0,402.8024,402.8024,402.8024,402.8024,0.0
2023-10-31 10:00:00,407.52,408.36,407.52,407.62,1602.0,403.4063,404.2378,403.4063,403.5052,1602.0
2023-10-31 10:05:00,407.82,407.84,407.35,407.72,1096.0,403.7032,403.723,403.238,403.6042,1096.0
2023-10-31 10:10:00,408.29,408.98,408.17,408.54,1532.0,404.1685,404.8515,404.0497,404.416,1532.0
2023-10-31 10:15:00,409.25,409.46,408.71,408.72,3107.0,405.1188,405.3267,404.5842,404.5941,3107.0
2023-10-31 10:20:00,407.98,408.44,407.83,408.01,998.0,403.8616,404.317,403.7131,403.8913,998.0
2023-10-31 10:25:00,408.36,408.36,408.2,408.2,200.0,404.2378,404.2378,404.0794,404.0794,200.0
2023-10-31 10:30:00,408.19,408.19,407.08,407.08,1311.0,404.0695,404.0695,402.9707,402.9707,1311.0
2023-10-31 10:35:00,406.63,406.68,406.13,406.59,1700.0,402.5252,402.5747,402.0303,402.4856,1700.0
2023-10-31 10:40:00,406.95,408.3,406.87,408.3,2300.0,402.842,404.1784,402.7628,404.1784,2300.0
2023-10-31 10:45:00,408.39,409.62,408.39,409.62,2979.0,404.2675,405.4851,404.2675,405.4851,2979.0
2023-10-31 10:50:00,409.34,409.58,408.59,409.22,1000.0,405.2079,405.4455,404.4655,405.0891,1000.0
2023-10-31 10:55:00,409.44,409.72,409.08,409.72,800.0,405.3069,405.584,404.9505,405.584,800.0
2023-10-31 11:00:00,410.2,410.34,410.16,410.16,400.0,406.0592,406.1978,406.0196,406.0196,400.0
2023-10-31 11:05:00,409.71,410.3,409.6,410.04,1701.0,405.5741,406.1582,405.4653,405.9008,1701.0
2023-10-31 11:10:00,410.13,410.59,410.12,410.59,500.0,405.9899,406.4453,405.98,406.4453,500.0
2023-10-31 11:15:00,410.59,410.69,410.25,410.58,2121.0,406.4453,406.5443,406.1087,406.4354,2121.0
2023-10-31 11:20:00,411.11,411.11,410.36,410.64,1632.0,406.96,406.96,406.2176,406.4948,1632.0
2023-10-31 11:25:00,410.64,411.47,410.63,411.36,1500.0,406.4948,407.3164,406.4849,407.2075,1500.0
2023-10-31 11:30:00,411.36,411.53,410.85,411.49,6409.0,407.2075,407.3758,406.7026,407.3362,6409.0
2023-10-31 11:35:00,411.42,411.42,410.34,410.87,799.0,407.2669,407.2669,406.1978,406.7224,799.0
2023-10-31 11:40:00,410.77,410.94,410.61,410.92,2201.0,406.6234,406.7917,406.4651,406.7719,2201.0
2023-10-31 11:45:00,410.75,410.92,410.66,410.85,1300.0,406.6036,406.7719,406.5146,406.7026,1300.0
2023-10-31 11:50:00,410.86,411.1,410.86,410.97,917.0,406.7125,406.9501,406.7125,406.8214,917.0
2023-10-31 11:55:00,411.06,411.75,411.06,411.75,872.0,406.9105,407.5936,406.9105,407.5936,872.0
2023-10-31 12:00:00,411.81,412.06,411.58,411.94,974.0,407.6529,407.9004,407.4253,407.7816,974.0
2023-10-31 12:05:00,412.4,412.75,412.13,412.6,4294.0,408.237,408.5835,407.9697,408.435,4294.0
2023-10-31 12:10:00,412.24,412.69,412.04,412.04,2601.0,408.0786,408.5241,407.8806,407.8806,2601.0
2023-10-31 12:15:00,412.25,412.25,411.47,411.91,3564.0,408.0885,408.0885,407.3164,407.7519,3564.0
2023-10-31 12:20:00,411.65,412.09,411.46,412.09,1100.0,407.4946,407.9301,407.3065,407.9301,1100.0
2023-10-31 12:25:00,412.51,412.75,411.78,411.78,2347.0,408.3459,408.5835,407.6233,407.6233,2347.0
2023-10-31 12:30:00,411.93,412.64,411.93,412.11,1203.0,407.7717,408.4746,407.7717,407.9499,1203.0
2023-10-31 12:35:00,411.95,412.06,411.18,412.06,1602.0,407.7915,407.9004,407.0293,407.9004,1602.0
2023-10-31 12:40:00,412.06,412.65,412.06,412.65,501.0,407.9004,408.4845,407.9004,408.4845,501.0
2023-10-31 12:45:00,412.68,412.68,412.46,412.47,700.0,408.5142,408.5142,408.2964,408.3063,700.0
2023-10-31 12:50:00,412.05,412.05,411.82,411.89,500.0,407.8905,407.8905,407.6628,407.7321,500.0
2023-10-31 12:55:00,411.96,411.96,411.64,411.87,1057.0,407.8014,407.8014,407.4847,407.7123,1057.0
2023-10-31 13:00:00,411.84,412.14,411.32,411.32,2292.0,407.6826,407.9796,407.1679,407.1679,2292.0
2023-10-31 13:05:00,411.11,411.11,411.1,411.11,100.0,406.96,406.96,406.9501,406.96,100.0
2023-10-31 13:10:00,411.1,411.17,410.28,410.29,900.0,406.9501,407.0194,406.1384,406.1483,900.0
2023-10-31 13:15:00,410.27,410.69,410.27,410.64,2170.0,406.1285,406.5443,406.1285,406.4948,2170.0
2023-10-31 13:20:00,410.77,411.14,410.47,410.6,1071.0,406.6234,406.9897,406.3265,406.4552,1071.0
2023-10-31 13:25:00,410.75,410.86,410.75,410.86,358.0,406.6036,406.7125,406.6036,406.7125,358.0
2023-10-31 13:30:00,411.09,411.1,410.76,410.76,509.0,406.9402,406.9501,406.6135,406.6135,509.0
2023-10-31 13:35:00,411.34,411.34,411.24,411.24,200.0,407.1877,407.1877,407.0887,407.0887,200.0
2023-10-31 13:40:00,411.01,411.3,410.85,410.93,2341.0,406.861,407.1481,406.7026,406.7818,2341.0
2023-10-31 13:45:00,411.08,411.09,410.85,411.09,730.0,406.9303,406.9402,406.7026,406.9402,730.0
2023-10-31 13:50:00,411.14,411.29,411.08,411.29,800.0,406.9897,407.1382,406.9303,407.1382,800.0
2023-10-31 13:55:00,411.0,411.32,411.0,411.32,900.0,406.8511,407.1679,406.8511,407.1679,900.0
2023-10-31 14:00:00,411.3,411.3,410.97,411.18,1039.0,407.1481,407.1481,406.8214,407.0293,1039.0
2023-10-31 14:05:00,410.99,411.25,410.8,411.25,1012.0,406.8412,407.0986,406.6531,407.0986,1012.0
2023-10-31 14:10:00,410.92,411.16,410.92,410.97,800.0,406.7719,407.0095,406.7719,406.8214,800.0
2023-10-31 14:15:00,411.05,411.05,410.47,410.47,1333.0,406.9006,406.9006,406.3265,406.3265,1333.0
2023-10-31 14:20:00,410.69,410.93,410.69,410.74,950.0,406.5443,406.7818,406.5443,406.5938,950.0
2023-10-31 14:25:00,410.52,410.57,409.9,409.91,1622.0,406.376,406.4255,405.7622,405.7721,1622.0
2023-10-31 14:30:00,409.58,410.08,409.24,410.08,4579.0,405.4455,405.9404,405.1089,405.9404,4579.0
2023-10-31 14:35:00,410.18,410.29,410.03,410.07,1989.0,406.0394,406.1483,405.8909,405.9305,1989.0
2023-10-31 14:40:00,410.09,410.12,409.84,410.09,1107.0,405.9503,405.98,405.7028,405.9503,1107.0
2023-10-31 14:45:00,410.09,410.14,409.71,409.71,800.0,405.9503,405.9998,405.5741,405.5741,800.0
2023-10-31 14:50:00,410.06,410.09,409.56,409.56,807.0,405.9206,405.9503,405.4257,405.4257,807.0
2023-10-31 14:55:00,409.74,410.11,409.58,409.71,3300.0,405.6038,405.9701,405.4455,405.5741,3300.0
2023-10-31 15:00:00,410.01,410.12,409.58,409.58,1005.0,405.8711,405.98,405.4455,405.4455,1005.0
2023-10-31 15:05:00,409.58,409.58,409.03,409.39,1300.0,405.4455,405.4455,404.901,405.2574,1300.0
2023-10-31 15:10:00,409.39,409.52,409.15,409.52,500.0,405.2574,405.3861,405.0198,405.3861,500.0
2023-10-31 15:15:00,409.07,410.07,409.07,409.76,2485.0,404.9406,405.9305,404.9406,405.6236,2485.0
2023-10-31 15:20:00,409.75,409.75,409.28,409.37,1618.0,405.6137,405.6137,405.1485,405.2376,1618.0
2023-10-31 15:25:00,409.62,409.82,409.51,409.63,1032.0,405.4851,405.683,405.3762,405.495,1032.0
2023-10-31 15:30:00,409.46,409.92,409.3,409.87,2203.0,405.3267,405.782,405.1683,405.7325,2203.0
2023-10-31 15:35:00,409.85,410.13,409.58,409.79,2913.0,405.7127,405.9899,405.4455,405.6533,2913.0
2023-10-31 15:40:00,409.78,409.98,409.46,409.75,2846.0,405.6434,405.8414,405.3267,405.6137,2846.0
2023-10-31 15:45:00,409.55,409.9,409.3,409.33,6470.0,405.4158,405.7622,405.1683,405.198,6470.0
2023-10-31 15:50:00,409.34,409.66,408.73,409.02,9155.0,405.2079,405.5247,404.604,404.8911,9155.0
2023-10-31 15:55:00,408.84,409.74,408.81,408.81,18818.0,404.7129,405.6038,404.6832,404.6832,18818.0
2023-11-01 09:30:00,417.0,423.32,417.0,418.62,11679.0,412.7906,419.0468,412.7906,414.3942,11679.0
2023-11-01 09:35:00,418.62,424.99,417.03,420.82,19912.0,414.3942,420.6999,412.8203,416.572,19912.0
2023-11-01 09:40:00,419.94,420.64,415.13,416.44,5681.0,415.7009,416.3938,410.9394,412.2362,5681.0
2023-11-01 09:45:00,417.41,417.41,415.85,416.25,5306.0,413.1964,413.1964,411.6522,412.0481,5306.0
2023-11-01 09:50:00,416.84,423.25,416.84,421.53,9243.0,412.6322,418.9775,412.6322,417.2748,9243.0
2023-11-01 09:55:00,421.26,422.3,419.96,421.03,1999.0,417.0076,418.0371,415.7207,416.7799,1999.0
2023-11-01 10:00:00,421.1,422.24,421.1,421.66,1155.0,416.8492,417.9777,416.8492,417.4035,1155.0
2023-11-01 10:05:00,421.71,423.0,421.12,421.3,8109.0,417.453,418.73,416.869,417.0472,8109.0
2023-11-01 10:10:00,420.79,421.84,419.08,421.83,4378.0,416.5423,417.5817,414.8496,417.5718,4378.0
2023-11-01 10:15:00,422.28,424.23,421.56,423.55,2396.0,418.0173,419.9476,417.3045,419.2744,2396.0
2023-11-01 10:20:00,424.99,427.16,424.99,427.16,925.0,420.6999,422.848,420.6999,422.848,925.0
2023-11-01 10:25:00,429.88,432.06,427.6,429.95,9854.0,425.5405,427.6985,423.2836,425.6098,9854.0
2023-11-01 10:30:00,430.02,430.2,428.76,428.93,2537.0,425.6791,425.8573,424.4318,424.6001,2537.0
2023-11-01 10:35:00,428.77,429.91,428.22,428.31,3558.0,424.4417,425.5702,423.8973,423.9864,3558.0
2023-11-01 10:40:00,428.25,428.8,428.25,428.27,1007.0,423.927,424.4714,423.927,423.9468,1007.0
2023-11-01 10:45:00,428.06,429.26,428.0,428.54,5250.0,423.7389,424.9268,423.6795,424.2141,5250.0
2023-11-01 10:50:00,428.26,428.26,426.58,426.94,2200.0,423.9369,423.9369,422.2739,422.6302,2200.0
2023-11-01 10:55:00,426.82,427.69,426.64,427.69,2507.0,422.5114,423.3726,422.3332,423.3726,2507.0
2023-11-01 11:00:00,427.62,428.87,427.58,428.04,2599.0,423.3034,424.5407,423.2638,423.7191,2599.0
2023-11-01 11:05:00,427.48,427.48,427.08,427.15,700.0,423.1648,423.1648,422.7688,422.8381,700.0
2023-11-01 11:10:00,427.32,427.53,425.73,425.74,3610.0,423.0064,423.2143,421.4324,421.4423,3610.0
2023-11-01 11:15:00,425.61,425.61,423.93,424.33,4783.0,421.3136,421.3136,419.6506,420.0466,4783.0
2023-11-01 11:20:00,426.41,431.43,426.4,431.43,2615.0,422.1056,427.0749,422.0957,427.0749,2615.0
2023-11-01 11:25:00,432.49,433.15,430.22,432.58,9345.0,428.1242,428.7775,425.8771,428.2133,9345.0
2023-11-01 11:30:00,433.5,433.5,431.76,432.59,1909.0,429.124,429.124,427.4016,428.2232,1909.0
2023-11-01 11:35:00,432.43,434.58,432.16,434.54,3013.0,428.0648,430.1931,427.7975,430.1535,3013.0
2023-11-01 11:40:00,434.29,434.79,431.27,431.27,7211.0,429.906,430.401,426.9165,426.9165,7211.0
2023-11-01 11:45:00,432.1,432.38,431.25,432.0,717.0,427.7381,428.0153,426.8967,427.6391,717.0
2023-11-01 11:50:00,432.22,435.68,431.8,435.68,2226.0,427.8569,431.282,427.4412,431.282,2226.0
2023-11-01 11:55:00,434.12,435.88,434.12,434.96,1302.0,429.7377,431.48,429.7377,430.5693,1302.0
2023-11-01 12:00:00,435.8,435.8,433.28,433.28,6159.0,431.4008,431.4008,428.9062,428.9062,6159.0
2023-11-01 12:05:00,432.93,434.88,431.5,434.23,4131.0,428.5598,430.4901,427.1442,429.8466,4131.0
2023-11-01 12:10:00,434.2,434.62,430.99,431.0,4647.0,429.8169,430.2327,426.6393,426.6492,4647.0
2023-11-01 12:15:00,430.54,432.92,428.94,432.23,5535.0,426.1939,428.5499,424.61,427.8668,5535.0
2023-11-01 12:20:00,431.79,432.93,431.79,432.85,803.0,427.4313,428.5598,427.4313,428.4806,803.0
2023-11-01 12:25:00,432.92,434.02,432.74,433.56,2442.0,428.5499,429.6387,428.3717,429.1834,2442.0
2023-11-01 12:30:00,433.7,433.85,432.18,432.22,3202.0,429.322,429.4705,427.8173,427.8569,3202.0
2023-11-01 12:35:00,432.04,432.82,430.94,430.94,2966.0,427.6787,428.4509,426.5898,426.5898,2966.0
2023-11-01 12:40:00,431.41,431.93,430.71,431.47,2025.0,427.0551,427.5698,426.3622,427.1145,2025.0
2023-11-01 12:45:00,431.91,432.96,430.83,430.83,9571.0,427.55,428.5894,426.481,426.481,9571.0
2023-11-01 12:50:00,430.33,430.42,429.5,429.76,2222.0,425.986,426.0751,425.1644,425.4218,2222.0
2023-11-01 12:55:00,430.02,430.22,430.02,430.22,200.0,425.6791,425.8771,425.6791,425.8771,200.0
2023-11-01 13:00:00,431.21,431.21,430.35,430.35,1401.0,426.8571,426.8571,426.0058,426.0058,1401.0
2023-11-01 13:05:00,430.18,430.56,430.09,430.44,500.0,425.8375,426.2137,425.7484,426.0949,500.0
2023-11-01 13:10:00,430.73,431.43,430.27,430.7,5113.0,426.382,427.0749,425.9266,426.3523,5113.0
2023-11-01 13:15:00,431.46,431.49,430.58,430.63,2205.0,427.1046,427.1343,426.2335,426.283,2205.0
2023-11-01 13:20:00,431.1,431.1,430.39,430.39,1400.0,426.7482,426.7482,426.0454,426.0454,1400.0
2023-11-01 13:25:00,429.81,430.66,429.44,430.66,1600.0,425.4712,426.3127,425.105,426.3127,1600.0
2023-11-01 13:30:00,430.15,430.34,429.64,429.85,2281.0,425.8078,425.9959,425.303,425.5108,2281.0
2023-11-01 13:35:00,430.01,430.24,429.88,430.22,1065.0,425.6692,425.8969,425.5405,425.8771,1065.0
2023-11-01 13:40:00,430.54,431.84,430.47,431.84,11625.0,426.1939,427.4808,426.1246,427.4808,11625.0
2023-11-01 13:45:00,431.75,434.29,431.75,433.85,6119.0,427.3917,429.906,427.3917,429.4705,6119.0
2023-11-01 13:50:00,434.26,435.28,433.72,434.98,12932.0,429.8763,430.886,429.3418,430.5891,12932.0
2023-11-01 13:55:00,434.97,436.6,434.31,436.0,4724.0,430.5792,432.1927,429.9258,431.5988,4724.0
2023-11-01 14:00:00,435.58,435.67,433.82,433.92,5120.0,431.183,431.2721,429.4408,429.5398,5120.0
2023-11-01 14:05:00,433.88,434.31,433.5,434.31,1598.0,429.5002,429.9258,429.124,429.9258,1598.0
2023-11-01 14:10:00,434.63,436.21,434.26,434.64,5200.0,430.2426,431.8066,429.8763,430.2525,5200.0
2023-11-01 14:15:00,434.25,435.99,433.98,435.21,4194.0,429.8664,431.5889,429.5992,430.8167,4194.0
2023-11-01 14:20:00,435.21,435.63,435.0,435.09,2478.0,430.8167,431.2325,430.6089,430.6979,2478.0
2023-11-01 14:25:00,435.02,435.49,434.73,435.23,2223.0,430.6287,431.0939,430.3416,430.8365,2223.0
2023-11-01 14:30:00,435.78,437.43,435.78,437.43,3900.0,431.381,433.0143,431.381,433.0143,3900.0
2023-11-01 14:35:00,437.44,438.41,435.86,436.28,7288.0,433.0242,433.9844,431.4602,431.8759,7288.0
2023-11-01 14:40:00,436.21,436.52,434.73,434.93,4285.0,431.8066,432.1135,430.3416,430.5396,4285.0
2023-11-01 14:45:00,435.36,436.54,435.36,436.14,5294.0,430.9652,432.1333,430.9652,431.7373,5294.0
2023-11-01 14:50:00,436.22,438.61,436.22,438.61,3900.0,431.8165,434.1824,431.8165,434.1824,3900.0
2023-11-01 14:55:00,438.5,438.95,437.74,438.45,8155.0,434.0735,434.519,433.3212,434.024,8155.0
2023-11-01 15:00:00,438.48,440.54,438.03,438.09,7786.0,434.0537,436.0929,433.6083,433.6677,7786.0
2023-11-01 15:05:00,438.0,439.32,437.95,439.11,3625.0,433.5786,434.8852,433.5291,434.6774,3625.0
2023-11-01 15:10:00,439.12,439.72,438.11,438.45,4605.0,434.6873,435.2812,433.6875,434.024,4605.0
2023-11-01 15:15:00,438.47,439.27,438.2,439.21,7154.0,434.0438,434.8358,433.7766,434.7764,7154.0
2023-11-01 15:20:00,439.0,439.74,438.55,439.43,12829.0,434.5685,435.301,434.123,434.9941,12829.0
2023-11-01 15:25:00,439.93,439.93,438.75,439.3,5822.0,435.4891,435.4891,434.321,434.8654,5822.0
2023-11-01 15:30:00,439.3,439.49,438.39,438.39,27923.0,434.8654,435.0535,433.9646,433.9646,27923.0
2023-11-01 15:35:00,438.59,438.72,437.86,438.17,2909.0,434.1626,434.2913,433.44,433.7469,2909.0
2023-11-01 15:40:00,437.76,439.48,437.76,439.21,11454.0,433.341,435.0436,433.341,434.7764,11454.0
2023-11-01 15:45:00,439.12,439.84,438.8,439.58,9561.0,434.6873,435.4,434.3705,435.1426,9561.0
2023-11-01 15:50:00,439.55,439.95,431.07,438.32,25741.0,435.1129,435.5089,426.7185,433.8953,25741.0
2023-11-01 15:55:00,438.44,439.38,438.31,438.96,31876.0,434.0141,434.9446,433.8854,434.5289,31876.0
2023-11-02 09:30:00,441.16,445.86,441.15,445.86,5483.0,436.7067,441.3592,436.6968,441.3592,5483.0
2023-11-02 09:35:00,444.34,447.89,443.4,445.52,5799.0,439.8546,443.3687,438.9241,441.0227,5799.0
2023-11-02 09:40:00,444.36,445.25,440.89,443.41,4791.0,439.8744,440.7554,436.4394,438.934,4791.0
2023-11-02 09:45:00,443.61,445.38,443.61,444.43,2888.0,439.1319,440.8841,439.1319,439.9437,2888.0
2023-11-02 09:50:00,444.49,445.13,443.35,443.92,3045.0,440.0031,440.6366,438.8746,439.4388,3045.0
2023-11-02 09:55:00,444.92,445.47,443.32,443.63,1900.0,440.4287,440.9732,438.8449,439.1517,1900.0
2023-11-02 10:00:00,443.87,444.19,441.84,442.07,3993.0,439.3893,439.7061,437.3798,437.6075,3993.0
2023-11-02 10:05:00,441.74,442.44,441.42,441.85,875.0,437.2808,437.9738,436.964,437.3897,875.0
2023-11-02 10:10:00,441.53,442.88,440.84,442.85,4016.0,437.0729,438.4093,436.3899,438.3796,4016.0
2023-11-02 10:15:00,442.66,446.54,442.66,446.54,7700.0,438.1915,442.0324,438.1915,442.0324,7700.0
2023-11-02 10:20:00,446.53,446.96,444.58,444.78,3495.0,442.0225,442.4481,440.0921,440.2901,3495.0
2023-11-02 10:25:00,444.29,445.85,444.29,445.42,1200.0,439.8051,441.3493,439.8051,440.9237,1200.0
2023-11-02 10:30:00,445.39,446.02,444.13,444.13,3411.0,440.894,441.5176,439.6467,439.6467,3411.0
2023-11-02 10:35:00,444.13,444.13,443.54,443.54,700.0,439.6467,439.6467,439.0626,439.0626,700.0
2023-11-02 10:40:00,443.52,445.64,443.51,445.5,3317.0,439.0428,441.1414,439.033,441.0029,3317.0
2023-11-02 10:45:00,445.25,447.08,444.94,446.62,4066.0,440.7554,442.5669,440.4485,442.1116,4066.0
2023-11-02 10:50:00,446.65,448.81,446.24,448.6,15428.0,442.1413,444.2794,441.7354,444.0716,15428.0
2023-11-02 10:55:00,448.88,449.28,447.85,448.25,10722.0,444.3487,444.7447,443.3291,443.7251,10722.0
2023-11-02 11:00:00,448.1,448.11,447.13,447.35,1301.0,443.5766,443.5865,442.6164,442.8342,1301.0
2023-11-02 11:05:00,446.84,446.93,445.83,445.83,1316.0,442.3293,442.4184,441.3295,441.3295,1316.0
2023-11-02 11:10:00,445.66,445.71,445.13,445.44,700.0,441.1612,441.2107,440.6366,440.9435,700.0
2023-11-02 11:15:00,444.79,445.14,444.27,444.79,1614.0,440.3,440.6465,439.7853,440.3,1614.0
2023-11-02 11:20:00,445.36,446.06,445.04,445.69,2302.0,440.8643,441.5572,440.5475,441.1909,2302.0
2023-11-02 11:25:00,445.25,446.13,445.25,445.41,400.0,440.7554,441.6265,440.7554,440.9138,400.0
2023-11-02 11:30:00,445.43,445.94,445.31,445.64,1400.0,440.9336,441.4384,440.8148,441.1414,1400.0
2023-11-02 11:35:00,445.24,445.45,444.2,444.2,3807.0,440.7455,440.9534,439.716,439.716,3807.0
2023-11-02 11:40:00,444.19,444.42,443.73,443.92,2380.0,439.7061,439.9338,439.2507,439.4388,2380.0
2023-11-02 11:45:00,443.41,444.33,443.41,443.84,2538.0,438.934,439.8447,438.934,439.3596,2538.0
2023-11-02 11:50:00,443.67,443.67,442.91,443.49,400.0,439.1913,439.1913,438.439,439.0132,400.0
2023-11-02 11:55:00,442.64,443.3,442.41,442.41,1997.0,438.1717,438.8251,437.9441,437.9441,1997.0
2023-11-02 12:00:00,442.36,443.04,442.35,443.04,1300.0,437.8946,438.5677,437.8847,438.5677,1300.0
2023-11-02 12:05:00,442.15,443.15,442.15,442.99,1801.0,437.6867,438.6766,437.6867,438.5182,1801.0
2023-11-02 12:10:00,443.02,443.02,442.64,442.64,200.0,438.5479,438.5479,438.1717,438.1717,200.0
2023-11-02 12:15:00,442.52,443.06,442.1,442.39,4438.0,438.0529,438.5875,437.6372,437.9243,4438.0
2023-11-02 12:20:00,442.84,443.43,442.84,443.22,1640.0,438.3697,438.9538,438.3697,438.7459,1640.0
2023-11-02 12:25:00,443.18,443.57,443.08,443.57,1218.0,438.7063,439.0923,438.6073,439.0923,1218.0
2023-11-02 12:30:00,443.51,443.69,442.93,442.94,3520.0,439.033,439.2111,438.4588,438.4687,3520.0
2023-11-02 12:35:00,443.19,443.68,442.69,443.67,2728.0,438.7162,439.2012,438.2212,439.1913,2728.0
2023-11-02 12:40:00,443.68,443.83,442.37,442.58,1363.0,439.2012,439.3497,437.9045,438.1123,1363.0
2023-11-02 12:45:00,442.44,442.87,442.44,442.76,1107.0,437.9738,438.3994,437.9738,438.2905,1107.0
2023-11-02 12:50:00,442.41,442.6,442.19,442.39,1000.0,437.9441,438.1321,437.7263,437.9243,1000.0
2023-11-02 12:55:00,442.36,442.36,440.71,440.72,500.0,437.8946,437.8946,436.2612,436.2711,500.0
2023-11-02 13:00:00,440.99,441.73,440.87,441.55,1995.0,436.5384,437.2709,436.4196,437.0927,1995.0
2023-11-02 13:05:00,442.24,442.32,441.56,441.97,2764.0,437.7758,437.855,437.1026,437.5085,2764.0
2023-11-02 13:10:00,441.57,442.37,441.57,442.37,710.0,437.1125,437.9045,437.1125,437.9045,710.0
2023-11-02 13:15:00,442.37,442.53,442.23,442.36,832.0,437.9045,438.0628,437.7659,437.8946,832.0
2023-11-02 13:20:00,442.25,442.25,441.92,441.92,800.0,437.7857,437.7857,437.459,437.459,800.0
2023-11-02 13:25:00,441.78,442.25,441.6,442.12,4712.0,437.3204,437.7857,437.1422,437.657,4712.0
2023-11-02 13:30:00,442.35,442.74,442.35,442.74,806.0,437.8847,438.2707,437.8847,438.2707,806.0
2023-11-02 13:35:00,442.89,443.1,442.52,442.84,1138.0,438.4192,438.6271,438.0529,438.3697,1138.0
2023-11-02 13:40:00,442.82,442.9,442.67,442.67,686.0,438.3499,438.4291,438.2014,438.2014,686.0
2023-11-02 13:45:00,443.0,443.01,442.52,442.53,1104.0,438.5281,438.538,438.0529,438.0628,1104.0
2023-11-02 13:50:00,442.19,442.69,442.13,442.13,1434.0,437.7263,438.2212,437.6669,437.6669,1434.0
2023-11-02 13:55:00,442.27,442.76,441.75,441.75,1904.0,437.8055,438.2905,437.2907,437.2907,1904.0
2023-11-02 14:00:00,441.98,442.05,441.49,441.72,1478.0,437.5184,437.5877,437.0333,437.261,1478.0
2023-11-02 14:05:00,441.45,441.76,441.45,441.63,600.0,436.9937,437.3006,436.9937,437.1719,600.0
2023-11-02 14:10:00,441.57,441.57,440.73,441.32,4500.0,437.1125,437.1125,436.281,436.8651,4500.0
2023-11-02 14:15:00,441.64,441.84,441.3,441.84,2915.0,437.1818,437.3798,436.8453,437.3798,2915.0
2023-11-02 14:20:00,441.89,441.99,441.35,441.39,1690.0,437.4293,437.5283,436.8948,436.9344,1690.0
2023-11-02 14:25:00,441.19,441.73,441.19,441.23,1404.0,436.7364,437.2709,436.7364,436.776,1404.0
2023-11-02 14:30:00,441.19,441.47,440.9,441.04,1724.0,436.7364,437.0135,436.4493,436.5879,1724.0
2023-11-02 14:35:00,440.91,440.91,440.39,440.56,1603.0,436.4592,436.4592,435.9444,436.1127,1603.0
2023-11-02 14:40:00,440.55,440.88,440.38,440.87,2177.0,436.1028,436.4295,435.9345,436.4196,2177.0
2023-11-02 14:45:00,440.62,441.07,440.61,440.87,2030.0,436.1721,436.6176,436.1622,436.4196,2030.0
2023-11-02 14:50:00,440.87,441.29,440.87,440.95,1951.0,436.4196,436.8354,436.4196,436.4988,1951.0
2023-11-02 14:55:00,440.3,440.3,440.29,440.3,100.0,435.8554,435.8554,435.8455,435.8554,100.0
2023-11-02 15:00:00,439.98,440.06,439.63,440.06,1810.0,435.5386,435.6178,435.1921,435.6178,1810.0
2023-11-02 15:05:00,439.99,439.99,439.99,439.99,100.0,435.5485,435.5485,435.5485,435.5485,100.0
2023-11-02 15:10:00,440.24,441.34,439.99,441.34,3459.0,435.796,436.8849,435.5485,436.8849,3459.0
2023-11-02 15:15:00,441.38,441.38,440.12,440.39,3393.0,436.9245,436.9245,435.6772,435.9444,3393.0
2023-11-02 15:20:00,439.93,439.93,439.4,439.4,1818.0,435.4891,435.4891,434.9644,434.9644,1818.0
2023-11-02 15:25:00,439.59,439.59,438.53,438.53,2413.0,435.1525,435.1525,434.1032,434.1032,2413.0
2023-11-02 15:30:00,438.82,439.34,438.82,439.34,7150.0,434.3903,434.905,434.3903,434.905,7150.0
2023-11-02 15:35:00,439.41,440.25,439.26,440.25,4864.0,434.9743,435.8059,434.8259,435.8059,4864.0
2023-11-02 15:40:00,440.26,440.38,440.04,440.24,2899.0,435.8158,435.9345,435.598,435.796,2899.0
2023-11-02 15:45:00,440.23,440.31,439.39,439.59,2900.0,435.7861,435.8653,434.9545,435.1525,2900.0
2023-11-02 15:50:00,439.53,440.48,439.5,440.31,9009.0,435.0931,436.0335,435.0634,435.8653,9009.0
2023-11-02 15:55:00,440.35,440.92,439.44,440.9,23672.0,435.9048,436.4691,435.004,436.4493,23672.0
2023-11-03 09:35:00,448.99,448.99,447.07,447.07,4401.0,444.4576,444.4576,442.557,442.557,4401.0
2023-11-03 09:40:00,446.98,449.59,442.94,443.35,6683.0,442.4679,445.0516,438.4687,438.8746,6683.0
2023-11-03 09:45:00,444.28,445.71,442.23,445.62,4200.0,439.7952,441.2107,437.7659,441.1217,4200.0
2023-11-03 09:50:00,445.37,445.37,443.93,444.7,3623.0,440.8742,440.8742,439.4487,440.2109,3623.0
2023-11-03 09:55:00,445.56,445.75,445.32,445.32,800.0,441.0623,441.2503,440.8247,440.8247,800.0
2023-11-03 10:00:00,446.13,446.15,446.09,446.09,300.0,441.6265,441.6463,441.5869,441.5869,300.0
2023-11-03 10:05:00,446.43,446.43,446.43,446.43,100.0,441.9235,441.9235,441.9235,441.9235,100.0
2023-11-03 10:10:00,446.56,447.0,446.18,446.18,705.0,442.0522,442.4877,441.676,441.676,705.0
2023-11-03 10:15:00,445.64,446.04,445.64,445.64,500.0,441.1414,441.5374,441.1414,441.1414,500.0
2023-11-03 10:20:00,445.31,445.35,444.82,444.82,600.0,440.8148,440.8544,440.3297,440.3297,600.0
2023-11-03 10:25:00,442.9,443.48,442.9,443.48,378.0,438.4291,439.0033,438.4291,439.0033,378.0
2023-11-03 10:30:00,442.75,443.22,442.66,443.12,517.0,438.2806,438.7459,438.1915,438.6469,517.0
2023-11-03 10:35:00,442.61,443.09,442.16,442.47,5839.0,438.142,438.6172,437.6966,438.0034,5839.0
2023-11-03 10:40:00,442.62,443.64,442.61,442.99,1671.0,438.1519,439.1616,438.142,438.5182,1671.0
2023-11-03 10:45:00,443.04,443.04,443.04,443.04,100.0,438.5677,438.5677,438.5677,438.5677,100.0
2023-11-03 10:50:00,442.84,442.84,441.84,441.85,600.0,438.3697,438.3697,437.3798,437.3897,600.0
2023-11-03 10:55:00,442.27,442.75,442.03,442.5,1600.0,437.8055,438.2806,437.5679,438.0331,1600.0
2023-11-03 11:00:00,443.0,443.59,443.0,443.25,1200.0,438.5281,439.1121,438.5281,438.7756,1200.0
2023-11-03 11:05:00,443.69,443.69,441.51,442.21,1223.0,439.2111,439.2111,437.0531,437.7461,1223.0
2023-11-03 11:10:00,441.1,442.67,441.09,442.67,701.0,436.6473,438.2014,436.6374,438.2014,701.0
2023-11-03 11:15:00,442.67,442.67,442.67,442.67,0.0,438.2014,438.2014,438.2014,438.2014,0.0
2023-11-03 11:20:00,441.49,442.02,441.49,442.02,12976.0,437.0333,437.558,437.0333,437.558,12976.0
2023-11-03 11:25:00,441.86,442.66,441.55,442.66,1400.0,437.3996,438.1915,437.0927,438.1915,1400.0
2023-11-03 11:30:00,442.96,442.97,442.81,442.81,800.0,438.4885,438.4984,438.34,438.34,800.0
2023-11-03 11:35:00,442.81,442.81,442.81,442.81,0.0,438.34,438.34,438.34,438.34,0.0
2023-11-03 11:40:00,442.81,442.81,442.81,442.81,0.0,438.34,438.34,438.34,438.34,0.0
2023-11-03 11:45:00,443.29,443.71,443.29,443.71,400.0,438.8152,439.2309,438.8152,439.2309,400.0
2023-11-03 11:50:00,443.96,444.29,443.41,443.67,857.0,439.4784,439.8051,438.934,439.1913,857.0
2023-11-03 11:55:00,443.67,443.67,443.67,443.67,0.0,439.1913,439.1913,439.1913,439.1913,0.0
2023-11-03 12:00:00,444.08,444.08,443.63,443.63,400.0,439.5972,439.5972,439.1517,439.1517,400.0
2023-11-03 12:05:00,443.53,443.53,443.52,443.53,100.0,439.0527,439.0527,439.0428,439.0527,100.0
2023-11-03 12:10:00,444.1,444.51,443.79,444.51,1027.0,439.617,440.0229,439.3101,440.0229,1027.0
2023-11-03 12:15:00,444.62,445.14,444.61,445.14,403.0,440.1317,440.6465,440.1218,440.6465,403.0
2023-11-03 12:20:00,444.91,445.45,444.72,445.3,1350.0,440.4188,440.9534,440.2307,440.8049,1350.0
2023-11-03 12:25:00,445.08,446.22,445.01,446.2,1235.0,440.5871,441.7156,440.5178,441.6958,1235.0
2023-11-03 12:30:00,446.13,446.42,445.4,445.4,1116.0,441.6265,441.9136,440.9039,440.9039,1116.0
2023-11-03 12:35:00,445.47,445.47,444.51,444.51,400.0,440.9732,440.9732,440.0229,440.0229,400.0
2023-11-03 12:40:00,444.72,444.72,444.09,444.09,701.0,440.2307,440.2307,439.6071,439.6071,701.0
2023-11-03 12:45:00,443.33,444.81,443.33,444.81,822.0,438.8548,440.3198,438.8548,440.3198,822.0
2023-11-03 12:50:00,443.84,443.84,443.81,443.81,200.0,439.3596,439.3596,439.3299,439.3299,200.0
2023-11-03 12:55:00,443.81,443.81,443.81,443.81,0.0,439.3299,439.3299,439.3299,439.3299,0.0
2023-11-03 13:00:00,444.29,444.3,443.52,443.52,700.0,439.8051,439.815,439.0428,439.0428,700.0
2023-11-03 13:05:00,443.29,443.29,442.98,442.98,400.0,438.8152,438.8152,438.5083,438.5083,400.0
2023-11-03 13:10:00,442.99,443.52,442.92,442.92,800.0,438.5182,439.0428,438.4489,438.4489,800.0
2023-11-03 13:15:00,443.56,443.56,443.12,443.14,460.0,439.0824,439.0824,438.6469,438.6667,460.0
2023-11-03 13:20:00,443.33,443.77,443.14,443.14,3601.0,438.8548,439.2903,438.6667,438.6667,3601.0
2023-11-03 13:25:00,443.33,443.78,443.33,443.78,500.0,438.8548,439.3002,438.8548,439.3002,500.0
2023-11-03 13:30:00,443.89,444.47,443.89,444.47,213.0,439.4091,439.9833,439.4091,439.9833,213.0
2023-11-03 13:35:00,444.3,444.51,444.3,444.51,306.0,439.815,440.0229,439.815,440.0229,306.0
2023-11-03 13:40:00,444.35,444.59,444.32,444.46,600.0,439.8645,440.102,439.8348,439.9734,600.0
2023-11-03 13:45:00,444.68,445.48,444.68,444.99,1507.0,440.1911,440.9831,440.1911,440.498,1507.0
2023-11-03 13:50:00,445.38,445.86,445.38,445.65,604.0,440.8841,441.3592,440.8841,441.1513,604.0
2023-11-03 13:55:00,445.72,445.72,445.72,445.72,100.0,441.2206,441.2206,441.2206,441.2206,100.0
2023-11-03 14:00:00,445.57,445.57,445.38,445.38,600.0,441.0722,441.0722,440.8841,440.8841,600.0
2023-11-03 14:05:00,445.3,445.33,444.68,445.33,1100.0,440.8049,440.8346,440.1911,440.8346,1100.0
2023-11-03 14:10:00,445.33,445.33,445.33,445.33,0.0,440.8346,440.8346,440.8346,440.8346,0.0
2023-11-03 14:15:00,445.06,445.06,444.75,444.75,200.0,440.5673,440.5673,440.2604,440.2604,200.0
2023-11-03 14:20:00,444.55,444.55,443.97,443.97,600.0,440.0625,440.0625,439.4883,439.4883,600.0
2023-11-03 14:25:00,443.89,444.63,443.89,444.63,2506.0,439.4091,440.1416,439.4091,440.1416,2506.0
2023-11-03 14:30:00,444.63,444.63,444.63,444.63,0.0,440.1416,440.1416,440.1416,440.1416,0.0
2023-11-03 14:35:00,444.63,444.63,444.63,444.63,0.0,440.1416,440.1416,440.1416,440.1416,0.0
2023-11-03 14:40:00,445.32,445.45,445.22,445.45,600.0,440.8247,440.9534,440.7257,440.9534,600.0
2023-11-03 14:45:00,445.01,445.71,445.01,445.71,800.0,440.5178,441.2107,440.5178,441.2107,800.0
2023-11-03 14:50:00,445.49,445.97,445.49,445.81,1500.0,440.993,441.4681,440.993,441.3097,1500.0
2023-11-03 14:55:00,446.01,446.08,445.95,446.08,500.0,441.5077,441.577,441.4483,441.577,500.0
2023-11-03 15:00:00,446.04,446.44,446.04,446.44,800.0,441.5374,441.9334,441.5374,441.9334,800.0
2023-11-03 15:05:00,446.38,446.38,445.65,445.68,1574.0,441.874,441.874,441.1513,441.181,1574.0
2023-11-03 15:10:00,446.03,446.83,446.03,446.68,1364.0,441.5275,442.3194,441.5275,442.171,1364.0
2023-11-03 15:15:00,446.66,446.66,446.18,446.29,575.0,442.1512,442.1512,441.676,441.7849,575.0
2023-11-03 15:20:00,446.49,446.5,446.28,446.38,804.0,441.9829,441.9928,441.775,441.874,804.0
2023-11-03 15:25:00,446.43,446.59,445.75,446.17,2404.0,441.9235,442.0819,441.2503,441.6661,2404.0
2023-11-03 15:30:00,445.92,445.94,445.49,445.6,2334.0,441.4186,441.4384,440.993,441.1019,2334.0
2023-11-03 15:35:00,445.69,446.07,445.51,445.79,2319.0,441.1909,441.5671,441.0128,441.2899,2319.0
2023-11-03 15:40:00,446.08,446.09,445.23,445.47,700.0,441.577,441.5869,440.7356,440.9732,700.0
2023-11-03 15:45:00,445.15,445.28,443.8,443.81,3214.0,440.6564,440.7851,439.32,439.3299,3214.0
2023-11-03 15:50:00,443.66,444.23,443.37,443.73,4963.0,439.1814,439.7457,438.8944,439.2507,4963.0
2023-11-03 15:55:00,443.87,443.91,442.66,442.68,12162.0,439.3893,439.4289,438.1915,438.2113,12162.0
2023-11-06 09:30:00,443.96,443.96,443.69,443.69,2009.0,439.4784,439.4784,439.2111,439.2111,2009.0
2023-11-06 09:35:00,443.0,443.06,442.5,442.61,1600.0,438.5281,438.5875,438.0331,438.142,1600.0
2023-11-06 09:40:00,441.05,442.41,441.05,441.44,2300.0,436.5978,437.9441,436.5978,436.9838,2300.0
2023-11-06 09:45:00,441.41,441.51,440.53,441.51,3606.0,436.9541,437.0531,436.083,437.0531,3606.0
2023-11-06 09:50:00,441.4,441.6,440.43,440.57,1321.0,436.9443,437.1422,435.984,436.1226,1321.0
2023-11-06 09:55:00,440.87,441.89,440.61,441.89,1475.0,436.4196,437.4293,436.1622,437.4293,1475.0
2023-11-06 10:00:00,440.82,440.87,440.52,440.52,700.0,436.3701,436.4196,436.0731,436.0731,700.0
2023-11-06 10:05:00,441.01,441.71,440.38,440.54,2517.0,436.5582,437.2511,435.9345,436.0929,2517.0
2023-11-06 10:10:00,440.3,440.3,439.35,439.35,1029.0,435.8554,435.8554,434.9149,434.9149,1029.0
2023-11-06 10:15:00,439.32,440.77,438.92,440.77,6030.0,434.8852,436.3206,434.4893,436.3206,6030.0
2023-11-06 10:20:00,440.77,440.96,440.06,440.61,1801.0,436.3206,436.5087,435.6178,436.1622,1801.0
2023-11-06 10:25:00,440.36,440.36,440.36,440.36,100.0,435.9147,435.9147,435.9147,435.9147,100.0
2023-11-06 10:30:00,440.41,440.41,439.36,439.98,3652.0,435.9642,435.9642,434.9248,435.5386,3652.0
2023-11-06 10:35:00,440.0,440.54,439.95,440.54,1152.0,435.5584,436.0929,435.5089,436.0929,1152.0
2023-11-06 10:40:00,440.83,441.63,440.74,440.86,2047.0,436.38,437.1719,436.2909,436.4097,2047.0
2023-11-06 10:45:00,440.68,441.01,440.68,441.01,300.0,436.2315,436.5582,436.2315,436.5582,300.0
2023-11-06 10:50:00,440.67,441.64,440.67,440.91,1300.0,436.2216,437.1818,436.2216,436.4592,1300.0
2023-11-06 10:55:00,441.05,441.66,441.05,441.33,600.0,436.5978,437.2016,436.5978,436.875,600.0
2023-11-06 11:00:00,441.46,441.58,440.97,441.49,785.0,437.0036,437.1224,436.5186,437.0333,785.0
2023-11-06 11:05:00,441.57,442.03,441.57,441.91,901.0,437.1125,437.5679,437.1125,437.4491,901.0
2023-11-06 11:10:00,441.41,441.41,440.76,441.04,1338.0,436.9541,436.9541,436.3107,436.5879,1338.0
2023-11-06 11:15:00,440.94,441.42,440.93,441.19,600.0,436.4889,436.964,436.479,436.7364,600.0
2023-11-06 11:20:00,441.43,441.43,440.72,440.72,327.0,436.9739,436.9739,436.2711,436.2711,327.0
2023-11-06 11:25:00,440.97,440.97,440.76,440.76,503.0,436.5186,436.5186,436.3107,436.3107,503.0
2023-11-06 11:30:00,440.59,441.0,440.59,440.88,400.0,436.1424,436.5483,436.1424,436.4295,400.0
2023-11-06 11:35:00,440.86,440.93,440.41,440.93,740.0,436.4097,436.479,435.9642,436.479,740.0
2023-11-06 11:40:00,440.61,440.7,440.6,440.7,500.0,436.1622,436.2513,436.1523,436.2513,500.0
2023-11-06 11:45:00,440.91,441.34,440.91,441.34,601.0,436.4592,436.8849,436.4592,436.8849,601.0
2023-11-06 11:50:00,441.08,441.51,441.07,441.5,1172.0,436.6275,437.0531,436.6176,437.0432,1172.0
2023-11-06 11:55:00,441.5,441.5,441.5,441.5,0.0,437.0432,437.0432,437.0432,437.0432,0.0
2023-11-06 12:00:00,442.07,442.07,441.6,441.6,800.0,437.6075,437.6075,437.1422,437.1422,800.0
2023-11-06 12:05:00,441.64,441.73,441.46,441.47,900.0,437.1818,437.2709,437.0036,437.0135,900.0
2023-11-06 12:10:00,441.5,441.65,441.5,441.61,500.0,437.0432,437.1917,437.0432,437.1521,500.0
2023-11-06 12:15:00,441.6,442.06,441.14,441.8,4438.0,437.1422,437.5976,436.6869,437.3402,4438.0
2023-11-06 12:20:00,441.15,441.46,440.84,440.84,607.0,436.6968,437.0036,436.3899,436.3899,607.0
2023-11-06 12:25:00,440.84,440.84,440.84,440.84,0.0,436.3899,436.3899,436.3899,436.3899,0.0
2023-11-06 12:30:00,440.63,440.71,440.5,440.71,1000.0,436.182,436.2612,436.0533,436.2612,1000.0
2023-11-06 12:35:00,440.62,440.62,439.72,439.96,5398.0,436.1721,436.1721,435.2812,435.5188,5398.0
2023-11-06 12:40:00,439.76,439.76,439.24,439.34,2900.0,435.3208,435.3208,434.8061,434.905,2900.0
2023-11-06 12:45:00,439.35,439.35,439.34,439.34,200.0,434.9149,434.9149,434.905,434.905,200.0
2023-11-06 12:50:00,439.38,439.38,438.89,438.89,603.0,434.9446,434.9446,434.4596,434.4596,603.0
2023-11-06 12:55:00,439.37,439.97,439.37,439.97,601.0,434.9347,435.5287,434.9347,435.5287,601.0
2023-11-06 13:00:00,439.97,439.99,439.97,439.98,300.0,435.5287,435.5485,435.5287,435.5386,300.0
2023-11-06 13:05:00,440.03,440.03,440.03,440.03,300.0,435.5881,435.5881,435.5881,435.5881,300.0
2023-11-06 13:10:00,440.19,440.28,439.94,440.0,602.0,435.7465,435.8356,435.499,435.5584,602.0
2023-11-06 13:15:00,440.28,440.61,440.27,440.61,300.0,435.8356,436.1622,435.8257,436.1622,300.0
2023-11-06 13:20:00,440.37,440.5,439.92,440.15,900.0,435.9246,436.0533,435.4792,435.7069,900.0
2023-11-06 13:25:00,440.54,440.58,440.54,440.58,201.0,436.0929,436.1325,436.0929,436.1325,201.0
2023-11-06 13:30:00,440.53,441.11,440.53,441.11,600.0,436.083,436.6572,436.083,436.6572,600.0
2023-11-06 13:35:00,441.19,441.36,441.19,441.36,200.0,436.7364,436.9047,436.7364,436.9047,200.0
2023-11-06 13:40:00,441.94,441.97,441.9,441.9,401.0,437.4788,437.5085,437.4392,437.4392,401.0
2023-11-06 13:45:00,441.84,442.06,441.56,441.87,1101.0,437.3798,437.5976,437.1026,437.4095,1101.0
2023-11-06 13:50:00,441.69,441.69,441.6,441.61,353.0,437.2313,437.2313,437.1422,437.1521,353.0
2023-11-06 13:55:00,441.2,441.2,441.16,441.16,644.0,436.7463,436.7463,436.7067,436.7067,644.0
2023-11-06 14:00:00,441.61,441.61,441.17,441.51,4360.0,437.1521,437.1521,436.7166,437.0531,4360.0
2023-11-06 14:05:00,441.32,441.33,440.65,440.65,922.0,436.8651,436.875,436.2018,436.2018,922.0
2023-11-06 14:10:00,440.64,440.75,440.31,440.31,400.0,436.1919,436.3008,435.8653,435.8653,400.0
2023-11-06 14:15:00,440.68,440.89,440.68,440.89,400.0,436.2315,436.4394,436.2315,436.4394,400.0
2023-11-06 14:20:00,440.69,440.69,440.69,440.69,100.0,436.2414,436.2414,436.2414,436.2414,100.0
2023-11-06 14:25:00,440.83,440.83,440.83,440.83,300.0,436.38,436.38,436.38,436.38,300.0
2023-11-06 14:30:00,440.68,441.09,440.67,441.09,337.0,436.2315,436.6374,436.2216,436.6374,337.0
2023-11-06 14:35:00,440.89,440.89,440.88,440.89,100.0,436.4394,436.4394,436.4295,436.4394,100.0
2023-11-06 14:40:00,441.2,441.65,441.08,441.65,711.0,436.7463,437.1917,436.6275,437.1917,711.0
2023-11-06 14:45:00,441.74,441.83,441.45,441.83,600.0,437.2808,437.3699,436.9937,437.3699,600.0
2023-11-06 14:50:00,441.76,441.89,441.69,441.69,488.0,437.3006,437.4293,437.2313,437.2313,488.0
2023-11-06 14:55:00,441.99,442.49,441.99,442.03,1310.0,437.5283,438.0232,437.5283,437.5679,1310.0
2023-11-06 15:00:00,441.93,441.93,441.57,441.69,410.0,437.4689,437.4689,437.1125,437.2313,410.0
2023-11-06 15:05:00,441.56,442.27,441.56,442.27,1046.0,437.1026,437.8055,437.1026,437.8055,1046.0
2023-11-06 15:10:00,441.97,442.11,441.44,441.75,1700.0,437.5085,437.6471,436.9838,437.2907,1700.0
2023-11-06 15:15:00,441.75,441.75,441.75,441.75,0.0,437.2907,437.2907,437.2907,437.2907,0.0
2023-11-06 15:20:00,441.5,441.5,441.26,441.27,800.0,437.0432,437.0432,436.8057,436.8156,800.0
2023-11-06 15:25:00,441.34,441.34,440.73,441.25,1374.0,436.8849,436.8849,436.281,436.7958,1374.0
2023-11-06 15:30:00,440.78,440.78,440.71,440.71,300.0,436.3305,436.3305,436.2612,436.2612,300.0
2023-11-06 15:35:00,440.78,440.95,440.49,440.61,643.0,436.3305,436.4988,436.0434,436.1622,643.0
2023-11-06 15:40:00,440.72,440.95,440.61,440.94,500.0,436.2711,436.4988,436.1622,436.4889,500.0
2023-11-06 15:45:00,440.58,440.58,440.05,440.3,2126.0,436.1325,436.1325,435.6079,435.8554,2126.0
2023-11-06 15:50:00,440.51,441.3,440.51,440.65,3424.0,436.0632,436.8453,436.0632,436.2018,3424.0
2023-11-06 15:55:00,440.79,442.01,440.56,442.01,11931.0,436.3404,437.5481,436.1127,437.5481,11931.0
2023-11-07 09:30:00,443.03,443.03,441.72,441.72,1522.0,438.5578,438.5578,437.261,437.261,1522.0
2023-11-07 09:35:00,442.01,442.01,442.01,442.01,100.0,437.5481,437.5481,437.5481,437.5481,100.0
2023-11-07 09:40:00,441.93,441.93,439.36,441.03,1012.0,437.4689,437.4689,434.9248,436.578,1012.0
2023-11-07 09:45:00,442.25,442.51,442.04,442.04,680.0,437.7857,438.043,437.5778,437.5778,680.0
2023-11-07 09:50:00,443.07,443.07,442.9,442.9,275.0,438.5974,438.5974,438.4291,438.4291,275.0
2023-11-07 09:55:00,442.94,442.94,442.94,442.94,100.0,438.4687,438.4687,438.4687,438.4687,100.0
2023-11-07 10:00:00,443.96,444.41,443.42,443.83,600.0,439.4784,439.9239,438.9439,439.3497,600.0
2023-11-07 10:05:00,443.59,443.59,443.21,443.38,400.0,439.1121,439.1121,438.736,438.9043,400.0
2023-11-07 10:10:00,443.38,444.51,443.1,444.5,2262.0,438.9043,440.0229,438.6271,440.013,2262.0
2023-11-07 10:15:00,444.59,444.59,444.58,444.59,100.0,440.102,440.102,440.0921,440.102,100.0
2023-11-07 10:20:00,444.18,444.18,444.17,444.18,300.0,439.6962,439.6962,439.6863,439.6962,300.0
2023-11-07 10:25:00,444.18,444.23,443.72,443.72,1400.0,439.6962,439.7457,439.2408,439.2408,1400.0
2023-11-07 10:30:00,444.01,444.33,443.67,443.67,895.0,439.5279,439.8447,439.1913,439.1913,895.0
2023-11-07 10:35:00,443.97,444.04,443.93,443.93,700.0,439.4883,439.5576,439.4487,439.4487,700.0
2023-11-07 10:40:00,444.45,444.77,444.02,444.67,1606.0,439.9635,440.2802,439.5378,440.1812,1606.0
2023-11-07 10:45:00,444.52,444.79,444.51,444.79,200.0,440.0328,440.3,440.0229,440.3,200.0
2023-11-07 10:50:00,444.51,445.46,444.51,445.29,1240.0,440.0229,440.9633,440.0229,440.795,1240.0
2023-11-07 10:55:00,445.72,445.72,445.08,445.52,1099.0,441.2206,441.2206,440.5871,441.0227,1099.0
2023-11-07 11:00:00,444.98,444.98,444.23,444.23,1637.0,440.4881,440.4881,439.7457,439.7457,1637.0
2023-11-07 11:05:00,444.22,444.22,444.17,444.17,709.0,439.7358,439.7358,439.6863,439.6863,709.0
2023-11-07 11:10:00,443.19,443.33,442.97,443.1,807.0,438.7162,438.8548,438.4984,438.6271,807.0
2023-11-07 11:15:00,443.12,443.59,443.12,443.33,982.0,438.6469,439.1121,438.6469,438.8548,982.0
2023-11-07 11:20:00,443.23,443.33,442.97,443.31,738.0,438.7558,438.8548,438.4984,438.835,738.0
2023-11-07 11:25:00,443.3,443.3,442.96,443.29,527.0,438.8251,438.8251,438.4885,438.8152,527.0
2023-11-07 11:30:00,443.58,443.58,442.93,443.25,1000.0,439.1022,439.1022,438.4588,438.7756,1000.0
2023-11-07 11:35:00,443.6,444.22,443.6,443.83,2002.0,439.122,439.7358,439.122,439.3497,2002.0
2023-11-07 11:40:00,443.71,443.72,443.33,443.48,822.0,439.2309,439.2408,438.8548,439.0033,822.0
2023-11-07 11:45:00,443.5,443.6,443.33,443.6,1052.0,439.0231,439.122,438.8548,439.122,1052.0
2023-11-07 11:50:00,443.62,443.82,443.41,443.5,1338.0,439.1418,439.3398,438.934,439.0231,1338.0
2023-11-07 11:55:00,443.66,443.66,443.66,443.66,100.0,439.1814,439.1814,439.1814,439.1814,100.0
2023-11-07 12:00:00,443.43,443.57,443.21,443.57,1636.0,438.9538,439.0923,438.736,439.0923,1636.0
2023-11-07 12:05:00,443.5,443.7,443.5,443.66,300.0,439.0231,439.221,439.0231,439.1814,300.0
2023-11-07 12:10:00,443.7,443.7,443.7,443.7,100.0,439.221,439.221,439.221,439.221,100.0
2023-11-07 12:15:00,443.4,443.96,443.4,443.77,1610.0,438.9241,439.4784,438.9241,439.2903,1610.0
2023-11-07 12:20:00,443.48,443.76,443.47,443.48,1500.0,439.0033,439.2804,438.9934,439.0033,1500.0
2023-11-07 12:25:00,443.51,443.64,443.38,443.38,2735.0,439.033,439.1616,438.9043,438.9043,2735.0
2023-11-07 12:30:00,443.5,443.69,443.14,443.69,4800.0,439.0231,439.2111,438.6667,439.2111,4800.0
2023-11-07 12:35:00,443.36,443.39,443.36,443.39,300.0,438.8845,438.9142,438.8845,438.9142,300.0
2023-11-07 12:40:00,443.38,443.38,443.38,443.38,300.0,438.9043,438.9043,438.9043,438.9043,300.0
2023-11-07 12:45:00,443.69,443.77,443.69,443.77,402.0,439.2111,439.2903,439.2111,439.2903,402.0
2023-11-07 12:50:00,444.04,444.07,443.97,443.97,400.0,439.5576,439.5873,439.4883,439.4883,400.0
2023-11-07 12:55:00,443.99,443.99,443.99,443.99,100.0,439.5081,439.5081,439.5081,439.5081,100.0
2023-11-07 13:00:00,444.29,444.35,443.95,444.27,701.0,439.8051,439.8645,439.4685,439.7853,701.0
2023-11-07 13:05:00,444.12,444.48,443.89,444.48,900.0,439.6368,439.9932,439.4091,439.9932,900.0
2023-11-07 13:10:00,444.18,444.18,444.18,444.18,100.0,439.6962,439.6962,439.6962,439.6962,100.0
2023-11-07 13:15:00,444.7,444.7,444.36,444.37,4430.0,440.2109,440.2109,439.8744,439.8843,4430.0
2023-11-07 13:20:00,444.05,444.05,443.97,443.97,350.0,439.5675,439.5675,439.4883,439.4883,350.0
2023-11-07 13:25:00,444.06,444.06,444.06,444.06,100.0,439.5774,439.5774,439.5774,439.5774,100.0
2023-11-07 13:30:00,444.06,444.06,444.06,444.06,0.0,439.5774,439.5774,439.5774,439.5774,0.0
2023-11-07 13:35:00,444.35,444.37,443.99,443.99,606.0,439.8645,439.8843,439.5081,439.5081,606.0
2023-11-07 13:40:00,443.92,443.92,443.92,443.92,100.0,439.4388,439.4388,439.4388,439.4388,100.0
2023-11-07 13:45:00,443.92,443.92,443.92,443.92,0.0,439.4388,439.4388,439.4388,439.4388,0.0
2023-11-07 13:50:00,443.99,444.03,443.68,443.68,517.0,439.5081,439.5477,439.2012,439.2012,517.0
2023-11-07 13:55:00,443.64,443.96,443.44,443.96,2904.0,439.1616,439.4784,438.9637,439.4784,2904.0
2023-11-07 14:00:00,443.88,444.03,443.88,444.03,200.0,439.3992,439.5477,439.3992,439.5477,200.0
2023-11-07 14:05:00,444.08,444.08,443.8,443.8,400.0,439.5972,439.5972,439.32,439.32,400.0
2023-11-07 14:10:00,444.22,444.22,444.21,444.22,100.0,439.7358,439.7358,439.7259,439.7358,100.0
2023-11-07 14:15:00,444.22,444.22,444.22,444.22,0.0,439.7358,439.7358,439.7358,439.7358,0.0
2023-11-07 14:20:00,444.31,444.32,444.31,444.31,302.0,439.8249,439.8348,439.8249,439.8249,302.0
2023-11-07 14:25:00,444.12,444.38,443.99,443.99,1183.0,439.6368,439.8942,439.5081,439.5081,1183.0
2023-11-07 14:30:00,444.25,444.27,444.25,444.27,200.0,439.7655,439.7853,439.7655,439.7853,200.0
2023-11-07 14:35:00,444.15,444.28,444.05,444.24,968.0,439.6665,439.7952,439.5675,439.7556,968.0
2023-11-07 14:40:00,444.24,444.24,443.92,443.94,1000.0,439.7556,439.7556,439.4388,439.4586,1000.0
2023-11-07 14:45:00,444.03,444.22,442.83,443.39,1488.0,439.5477,439.7358,438.3598,438.9142,1488.0
2023-11-07 14:50:00,443.17,444.05,443.17,444.05,6981.0,438.6964,439.5675,438.6964,439.5675,6981.0
2023-11-07 14:55:00,443.87,443.9,443.66,443.9,2400.0,439.3893,439.419,439.1814,439.419,2400.0
2023-11-07 15:00:00,443.87,444.11,443.75,443.75,1100.0,439.3893,439.6269,439.2705,439.2705,1100.0
2023-11-07 15:05:00,443.69,443.69,443.68,443.69,100.0,439.2111,439.2111,439.2012,439.2111,100.0
2023-11-07 15:10:00,443.71,443.71,443.7,443.71,100.0,439.2309,439.2309,439.221,439.2309,100.0
2023-11-07 15:15:00,443.85,443.85,443.85,443.85,100.0,439.3695,439.3695,439.3695,439.3695,100.0
2023-11-07 15:20:00,443.83,444.45,443.77,444.45,1600.0,439.3497,439.9635,439.2903,439.9635,1600.0
2023-11-07 15:25:00,444.39,444.42,444.16,444.16,1400.0,439.9041,439.9338,439.6764,439.6764,1400.0
2023-11-07 15:30:00,444.17,444.39,444.17,444.39,300.0,439.6863,439.9041,439.6863,439.9041,300.0
2023-11-07 15:35:00,444.35,444.81,444.33,444.81,800.0,439.8645,440.3198,439.8447,440.3198,800.0
2023-11-07 15:40:00,444.8,444.81,444.79,444.81,200.0,440.3099,440.3198,440.3,440.3198,200.0
2023-11-07 15:45:00,444.81,445.41,444.77,445.18,3110.0,440.3198,440.9138,440.2802,440.6861,3110.0
2023-11-07 15:50:00,444.89,444.98,444.22,444.46,10049.0,440.399,440.4881,439.7358,439.9734,10049.0
2023-11-07 15:55:00,444.5,444.87,444.01,444.53,15954.0,440.013,440.3792,439.5279,440.0427,15954.0
2023-11-08 09:30:00,447.61,447.61,445.09,446.09,2560.0,443.0916,443.0916,440.597,441.5869,2560.0
2023-11-08 09:35:00,447.14,447.14,445.58,445.67,2260.0,442.6263,442.6263,441.0821,441.1711,2260.0
2023-11-08 09:40:00,445.04,447.18,444.14,446.28,1933.0,440.5475,442.6659,439.6566,441.775,1933.0
2023-11-08 09:45:00,446.86,447.37,446.68,447.37,3372.0,442.3491,442.854,442.171,442.854,3372.0
2023-11-08 09:50:00,447.81,448.26,446.52,446.53,2102.0,443.2895,443.735,442.0126,442.0225,2102.0
2023-11-08 09:55:00,447.15,447.94,447.15,447.94,395.0,442.6362,443.4182,442.6362,443.4182,395.0
2023-11-08 10:00:00,447.44,447.93,447.07,447.37,1200.0,442.9233,443.4083,442.557,442.854,1200.0
2023-11-08 10:05:00,447.38,448.37,447.38,448.37,700.0,442.8639,443.8439,442.8639,443.8439,700.0
2023-11-08 10:10:00,448.37,448.53,447.73,447.74,1307.0,443.8439,444.0023,443.2104,443.2203,1307.0
2023-11-08 10:15:00,447.36,448.35,446.76,447.85,1860.0,442.8441,443.8241,442.2501,443.3291,1860.0
2023-11-08 10:20:00,447.83,448.01,447.37,447.91,3401.0,443.3093,443.4875,442.854,443.3885,3401.0
2023-11-08 10:25:00,447.44,447.69,446.94,447.62,1694.0,442.9233,443.1708,442.4283,443.1015,1694.0
2023-11-08 10:30:00,447.63,447.95,447.62,447.95,406.0,443.1114,443.4281,443.1015,443.4281,406.0
2023-11-08 10:35:00,447.68,448.11,447.67,447.96,1766.0,443.1609,443.5865,443.151,443.438,1766.0
2023-11-08 10:40:00,448.3,448.66,448.27,448.3,2300.0,443.7746,444.131,443.7449,443.7746,2300.0
2023-11-08 10:45:00,448.29,449.36,447.42,447.8,10302.0,443.7647,444.8239,442.9035,443.2796,10302.0
2023-11-08 10:50:00,447.8,447.8,446.76,447.01,3690.0,443.2796,443.2796,442.2501,442.4976,3690.0
2023-11-08 10:55:00,446.98,447.47,446.98,447.22,709.0,442.4679,442.953,442.4679,442.7055,709.0
2023-11-08 11:00:00,447.29,448.07,447.29,448.07,1695.0,442.7748,443.5469,442.7748,443.5469,1695.0
2023-11-08 11:05:00,448.22,448.22,446.5,447.09,1924.0,443.6954,443.6954,441.9928,442.5768,1924.0
2023-11-08 11:10:00,446.9,447.63,446.9,447.55,1041.0,442.3887,443.1114,442.3887,443.0322,1041.0
2023-11-08 11:15:00,447.55,447.78,447.48,447.76,1829.0,443.0322,443.2598,442.9629,443.24,1829.0
2023-11-08 11:20:00,447.66,448.09,446.81,446.82,3959.0,443.1411,443.5667,442.2996,442.3095,3959.0
2023-11-08 11:25:00,447.08,447.29,446.67,447.28,3028.0,442.5669,442.7748,442.1611,442.7649,3028.0
2023-11-08 11:30:00,447.44,447.47,447.14,447.28,1550.0,442.9233,442.953,442.6263,442.7649,1550.0
2023-11-08 11:35:00,447.55,448.14,447.55,447.89,1036.0,443.0322,443.6162,443.0322,443.3687,1036.0
2023-11-08 11:40:00,447.95,448.5,447.95,448.3,500.0,443.4281,443.9726,443.4281,443.7746,500.0
2023-11-08 11:45:00,448.5,449.0,448.5,448.8,800.0,443.9726,444.4675,443.9726,444.2696,800.0
2023-11-08 11:50:00,448.77,448.84,448.55,448.55,800.0,444.2399,444.3091,444.0221,444.0221,800.0
2023-11-08 11:55:00,448.44,448.45,447.96,447.96,850.0,443.9132,443.9231,443.438,443.438,850.0
2023-11-08 12:00:00,448.01,448.01,447.02,447.64,700.0,443.4875,443.4875,442.5075,443.1213,700.0
2023-11-08 12:05:00,447.24,447.24,446.55,446.84,800.0,442.7253,442.7253,442.0423,442.3293,800.0
2023-11-08 12:10:00,446.7,447.15,446.69,447.15,700.0,442.1907,442.6362,442.1808,442.6362,700.0
2023-11-08 12:15:00,447.79,447.79,447.44,447.44,500.0,443.2697,443.2697,442.9233,442.9233,500.0
2023-11-08 12:20:00,447.44,447.88,447.32,447.88,840.0,442.9233,443.3588,442.8045,443.3588,840.0
2023-11-08 12:25:00,447.59,447.59,447.38,447.56,600.0,443.0718,443.0718,442.8639,443.0421,600.0
2023-11-08 12:30:00,447.35,448.16,447.35,447.87,2240.0,442.8342,443.636,442.8342,443.3489,2240.0
2023-11-08 12:35:00,448.14,448.19,448.12,448.18,400.0,443.6162,443.6657,443.5964,443.6558,400.0
2023-11-08 12:40:00,448.1,448.1,447.65,447.66,1000.0,443.5766,443.5766,443.1312,443.1411,1000.0
2023-11-08 12:45:00,447.62,447.82,447.62,447.82,530.0,443.1015,443.2994,443.1015,443.2994,530.0
2023-11-08 12:50:00,447.71,447.93,447.68,447.81,600.0,443.1906,443.4083,443.1609,443.2895,600.0
2023-11-08 12:55:00,448.13,448.13,448.0,448.12,300.0,443.6063,443.6063,443.4776,443.5964,300.0
2023-11-08 13:00:00,448.48,448.48,448.48,448.48,100.0,443.9528,443.9528,443.9528,443.9528,100.0
2023-11-08 13:05:00,448.8,449.15,448.63,449.15,2192.0,444.2696,444.616,444.1013,444.616,2192.0
2023-11-08 13:10:00,449.15,449.15,448.48,448.48,3485.0,444.616,444.616,443.9528,443.9528,3485.0
2023-11-08 13:15:00,448.23,448.23,447.95,447.95,400.0,443.7053,443.7053,443.4281,443.4281,400.0
2023-11-08 13:20:00,447.85,448.3,447.66,447.87,7390.0,443.3291,443.7746,443.1411,443.3489,7390.0
2023-11-08 13:25:00,448.0,448.32,447.93,448.06,4060.0,443.4776,443.7944,443.4083,443.537,4060.0
2023-11-08 13:30:00,447.98,448.84,447.96,448.84,5490.0,443.4578,444.3091,443.438,444.3091,5490.0
2023-11-08 13:35:00,448.82,449.21,448.51,448.69,4504.0,444.2893,444.6754,443.9825,444.1607,4504.0
2023-11-08 13:40:00,448.68,449.19,448.17,449.18,4356.0,444.1508,444.6556,443.6459,444.6457,4356.0
2023-11-08 13:45:00,449.55,449.8,449.55,449.79,466.0,445.012,445.2595,445.012,445.2496,466.0
2023-11-08 13:50:00,449.56,450.66,449.56,450.66,1400.0,445.0219,446.1108,445.0219,446.1108,1400.0
2023-11-08 13:55:00,450.19,450.19,449.7,449.79,1899.0,445.6455,445.6455,445.1605,445.2496,1899.0
2023-11-08 14:00:00,449.77,450.0,449.77,449.99,689.0,445.2298,445.4574,445.2298,445.4475,689.0
2023-11-08 14:05:00,449.81,450.61,449.81,450.18,4466.0,445.2694,446.0613,445.2694,445.6356,4466.0
2023-11-08 14:10:00,450.42,450.68,450.42,450.56,1100.0,445.8732,446.1306,445.8732,446.0118,1100.0
2023-11-08 14:15:00,450.45,450.93,450.45,450.93,978.0,445.9029,446.378,445.9029,446.378,978.0
2023-11-08 14:20:00,451.1,451.11,450.88,451.11,300.0,446.5463,446.5562,446.3286,446.5562,300.0
2023-11-08 14:25:00,451.1,451.23,450.89,450.94,2100.0,446.5463,446.675,446.3385,446.3879,2100.0
2023-11-08 14:30:00,450.94,450.94,449.91,449.92,2701.0,446.3879,446.3879,445.3683,445.3782,2701.0
2023-11-08 14:35:00,449.74,450.07,449.74,450.03,600.0,445.2001,445.5267,445.2001,445.4871,600.0
2023-11-08 14:40:00,449.79,450.24,449.79,450.21,1100.0,445.2496,445.695,445.2496,445.6653,1100.0
2023-11-08 14:45:00,450.22,450.25,449.1,449.51,2071.0,445.6752,445.7049,444.5665,444.9724,2071.0
2023-11-08 14:50:00,449.17,449.62,449.17,449.6,1660.0,444.6358,445.0813,444.6358,445.0615,1660.0
2023-11-08 14:55:00,449.59,449.93,449.37,449.45,3663.0,445.0516,445.3881,444.8338,444.913,3663.0
2023-11-08 15:00:00,449.61,449.75,449.27,449.44,3118.0,445.0714,445.21,444.7348,444.9031,3118.0
2023-11-08 15:05:00,449.66,450.27,449.66,450.24,901.0,445.1209,445.7247,445.1209,445.695,901.0
2023-11-08 15:10:00,450.04,450.79,450.03,450.49,1726.0,445.497,446.2395,445.4871,445.9425,1726.0
2023-11-08 15:15:00,450.76,451.19,450.7,450.82,6163.0,446.2098,446.6354,446.1504,446.2692,6163.0
2023-11-08 15:20:00,450.85,451.27,450.79,451.06,612.0,446.2989,446.7146,446.2395,446.5067,612.0
2023-11-08 15:25:00,451.2,451.99,451.04,451.58,3394.0,446.6453,447.4273,446.4869,447.0215,3394.0
2023-11-08 15:30:00,451.39,451.91,451.3,451.9,5398.0,446.8334,447.3482,446.7443,447.3383,5398.0
2023-11-08 15:35:00,451.78,451.9,451.43,451.84,5814.0,447.2195,447.3383,446.873,447.2789,5814.0
2023-11-08 15:40:00,451.84,452.51,451.63,452.46,7052.0,447.2789,447.9421,447.071,447.8926,7052.0
2023-11-08 15:45:00,452.48,452.96,452.24,452.9,16323.0,447.9124,448.3876,447.6748,448.3282,16323.0
2023-11-08 15:50:00,452.79,452.95,452.3,452.46,16538.0,448.2193,448.3777,447.7342,447.8926,16538.0
2023-11-08 15:55:00,452.54,452.67,451.84,451.86,40543.0,447.9718,448.1005,447.2789,447.2987,40543.0
2023-11-09 09:30:00,454.51,454.52,452.48,452.67,4042.0,449.9219,449.9318,447.9124,448.1005,4042.0
2023-11-09 09:35:00,452.59,455.77,451.94,455.27,1163.0,448.0213,451.1692,447.3779,450.6742,1163.0
2023-11-09 09:40:00,455.08,456.47,454.13,456.47,1700.0,450.4862,451.8621,449.5457,451.8621,1700.0
2023-11-09 09:45:00,456.47,457.4,455.12,455.2,5377.0,451.8621,452.7827,450.5258,450.6049,5377.0
2023-11-09 09:50:00,455.24,455.89,454.73,455.88,1667.0,450.6445,451.288,450.1397,451.2781,1667.0
2023-11-09 09:55:00,455.45,455.76,455.25,455.76,1767.0,450.8524,451.1593,450.6544,451.1593,1767.0
2023-11-09 10:00:00,456.42,456.64,455.65,455.65,3467.0,451.8126,452.0304,451.0504,451.0504,3467.0
2023-11-09 10:05:00,455.41,455.89,454.93,455.39,4921.0,450.8128,451.288,450.3377,450.793,4921.0
2023-11-09 10:10:00,455.34,455.41,454.77,454.86,2210.0,450.7435,450.8128,450.1793,450.2684,2210.0
2023-11-09 10:15:00,454.81,455.02,454.38,454.39,1133.0,450.2189,450.4268,449.7932,449.8031,1133.0
2023-11-09 10:20:00,454.74,455.65,454.72,455.03,4191.0,450.1496,451.0504,450.1298,450.4367,4191.0
2023-11-09 10:25:00,454.85,455.1,454.46,454.61,3131.0,450.2585,450.506,449.8724,450.0209,3131.0
2023-11-09 10:30:00,455.03,455.04,454.83,454.95,1743.0,450.4367,450.4466,450.2387,450.3575,1743.0
2023-11-09 10:35:00,454.69,454.94,454.43,454.73,2647.0,450.1001,450.3476,449.8427,450.1397,2647.0
2023-11-09 10:40:00,454.08,454.48,453.85,453.85,1939.0,449.4963,449.8922,449.2686,449.2686,1939.0
2023-11-09 10:45:00,453.83,454.67,453.83,454.15,2364.0,449.2488,450.0803,449.2488,449.5655,2364.0
2023-11-09 10:50:00,454.15,454.5,454.13,454.46,867.0,449.5655,449.912,449.5457,449.8724,867.0
2023-11-09 10:55:00,454.25,454.35,453.55,454.05,4594.0,449.6645,449.7635,448.9716,449.4666,4594.0
2023-11-09 11:00:00,453.97,454.14,453.74,454.13,2447.0,449.3874,449.5556,449.1597,449.5457,2447.0
2023-11-09 11:05:00,454.25,454.73,454.25,454.73,1300.0,449.6645,450.1397,449.6645,450.1397,1300.0
2023-11-09 11:10:00,454.91,455.27,454.42,454.92,3342.0,450.3179,450.6742,449.8328,450.3278,3342.0
2023-11-09 11:15:00,455.03,455.36,454.3,454.34,1851.0,450.4367,450.7633,449.714,449.7536,1851.0
2023-11-09 11:20:00,454.38,455.36,454.3,455.36,1500.0,449.7932,450.7633,449.714,450.7633,1500.0
2023-11-09 11:25:00,455.66,456.51,455.66,455.73,2416.0,451.0603,451.9017,451.0603,451.1296,2416.0
2023-11-09 11:30:00,455.63,455.82,455.46,455.46,1601.0,451.0306,451.2187,450.8623,450.8623,1601.0
2023-11-09 11:35:00,455.4,455.4,454.8,454.81,1100.0,450.8029,450.8029,450.209,450.2189,1100.0
2023-11-09 11:40:00,455.08,456.1,455.07,455.84,2963.0,450.4862,451.4959,450.4763,451.2385,2963.0
2023-11-09 11:45:00,456.18,456.2,455.89,456.05,1000.0,451.5751,451.5949,451.288,451.4464,1000.0
2023-11-09 11:50:00,456.19,456.76,456.12,456.69,2102.0,451.585,452.1492,451.5157,452.0799,2102.0
2023-11-09 11:55:00,456.8,456.9,455.37,456.13,2500.0,452.1888,452.2878,450.7732,451.5256,2500.0
2023-11-09 12:00:00,455.7,456.3,455.7,456.3,2200.0,451.0999,451.6938,451.0999,451.6938,2200.0
2023-11-09 12:05:00,456.31,456.42,456.05,456.05,500.0,451.7037,451.8126,451.4464,451.4464,500.0
2023-11-09 12:10:00,456.26,456.86,456.09,456.74,6019.0,451.6542,452.2482,451.486,452.1294,6019.0
2023-11-09 12:15:00,456.82,457.26,456.37,456.37,2934.0,452.2086,452.6442,451.7631,451.7631,2934.0
2023-11-09 12:20:00,456.72,456.86,456.71,456.86,300.0,452.1096,452.2482,452.0997,452.2482,300.0
2023-11-09 12:25:00,456.87,456.88,456.74,456.74,900.0,452.2581,452.268,452.1294,452.1294,900.0
2023-11-09 12:30:00,457.12,457.23,456.69,456.83,2687.0,452.5056,452.6145,452.0799,452.2185,2687.0
2023-11-09 12:35:00,456.83,457.35,456.37,456.38,2688.0,452.2185,452.7332,451.7631,451.773,2688.0
2023-11-09 12:40:00,456.04,456.71,456.04,456.17,400.0,451.4365,452.0997,451.4365,451.5652,400.0
2023-11-09 12:45:00,456.41,456.66,455.74,456.16,1659.0,451.8027,452.0502,451.1395,451.5553,1659.0
2023-11-09 12:50:00,455.79,456.11,455.27,455.27,1000.0,451.189,451.5058,450.6742,450.6742,1000.0
2023-11-09 12:55:00,455.16,456.42,454.82,455.98,2105.0,450.5653,451.8126,450.2288,451.3771,2105.0
2023-11-09 13:00:00,455.73,455.73,453.25,453.57,1000.0,451.1296,451.1296,448.6746,448.9914,1000.0
2023-11-09 13:05:00,454.23,454.23,453.41,453.42,500.0,449.6447,449.6447,448.833,448.8429,500.0
2023-11-09 13:10:00,453.51,454.94,453.51,454.94,964.0,448.932,450.3476,448.932,450.3476,964.0
2023-11-09 13:15:00,454.84,455.5,454.8,455.5,1300.0,450.2486,450.9019,450.209,450.9019,1300.0
2023-11-09 13:20:00,455.55,455.81,454.86,455.4,1790.0,450.9514,451.2088,450.2684,450.8029,1790.0
2023-11-09 13:25:00,455.37,455.49,454.87,455.25,2100.0,450.7732,450.892,450.2783,450.6544,2100.0
2023-11-09 13:30:00,454.95,454.95,454.09,454.54,2164.0,450.3575,450.3575,449.5062,449.9516,2164.0
2023-11-09 13:35:00,454.8,455.12,454.66,454.66,800.0,450.209,450.5258,450.0704,450.0704,800.0
2023-11-09 13:40:00,454.32,454.75,453.66,453.66,1400.0,449.7338,450.1595,449.0805,449.0805,1400.0
2023-11-09 13:45:00,453.95,454.56,453.94,454.56,2100.0,449.3676,449.9714,449.3577,449.9714,2100.0
2023-11-09 13:50:00,454.6,454.6,453.92,453.93,1155.0,450.011,450.011,449.3379,449.3478,1155.0
2023-11-09 13:55:00,453.98,453.98,453.35,453.35,1600.0,449.3973,449.3973,448.7736,448.7736,1600.0
2023-11-09 14:00:00,453.2,453.2,452.13,452.89,1381.0,448.6251,448.6251,447.5659,448.3183,1381.0
2023-11-09 14:05:00,452.65,452.94,452.4,452.94,1427.0,448.0807,448.3678,447.8332,448.3678,1427.0
2023-11-09 14:10:00,453.06,453.59,452.91,453.27,2020.0,448.4865,449.0112,448.3381,448.6944,2020.0
2023-11-09 14:15:00,452.74,453.22,452.5,452.5,4450.0,448.1698,448.6449,447.9322,447.9322,4450.0
2023-11-09 14:20:00,452.44,453.06,452.44,453.06,2334.0,447.8728,448.4865,447.8728,448.4865,2334.0
2023-11-09 14:25:00,453.09,453.42,452.58,453.24,1800.0,448.5162,448.8429,448.0114,448.6647,1800.0
2023-11-09 14:30:00,453.29,453.41,452.75,452.75,1425.0,448.7142,448.833,448.1797,448.1797,1425.0
2023-11-09 14:35:00,452.87,453.05,452.24,452.24,3485.0,448.2985,448.4766,447.6748,447.6748,3485.0
2023-11-09 14:40:00,452.53,452.53,451.67,451.92,1940.0,447.9619,447.9619,447.1106,447.3581,1940.0
2023-11-09 14:45:00,452.32,452.32,451.76,452.21,1000.0,447.754,447.754,447.1997,447.6451,1000.0
2023-11-09 14:50:00,452.33,452.43,451.86,451.9,2411.0,447.7639,447.8629,447.2987,447.3383,2411.0
2023-11-09 14:55:00,451.69,452.07,451.69,451.78,1282.0,447.1304,447.5065,447.1304,447.2195,1282.0
2023-11-09 15:00:00,451.88,451.96,450.8,451.3,1703.0,447.3185,447.3977,446.2494,446.7443,1703.0
2023-11-09 15:05:00,451.47,451.8,451.32,451.6,1211.0,446.9126,447.2393,446.7641,447.0413,1211.0
2023-11-09 15:10:00,451.67,452.08,451.61,451.78,1326.0,447.1106,447.5164,447.0512,447.2195,1326.0
2023-11-09 15:15:00,451.77,451.77,451.15,451.38,1110.0,447.2096,447.2096,446.5958,446.8235,1110.0
2023-11-09 15:20:00,451.47,451.69,451.06,451.41,1600.0,446.9126,447.1304,446.5067,446.8532,1600.0
2023-11-09 15:25:00,450.84,451.11,450.65,450.93,1649.0,446.289,446.5562,446.1009,446.378,1649.0
2023-11-09 15:30:00,451.21,451.71,451.12,451.71,2162.0,446.6552,447.1502,446.5661,447.1502,2162.0
2023-11-09 15:35:00,451.73,451.73,450.99,451.18,2960.0,447.17,447.17,446.4374,446.6255,2960.0
2023-11-09 15:40:00,451.4,451.63,451.31,451.31,1609.0,446.8433,447.071,446.7542,446.7542,1609.0
2023-11-09 15:45:00,451.31,452.2,451.18,452.09,7126.0,446.7542,447.6352,446.6255,447.5263,7126.0
2023-11-09 15:50:00,452.23,453.2,451.48,451.48,5690.0,447.6649,448.6251,446.9225,446.9225,5690.0
2023-11-09 15:55:00,451.64,451.82,450.86,451.03,26429.0,447.0809,447.2591,446.3088,446.477,26429.0
2023-11-10 09:30:00,454.53,454.53,451.46,451.56,3303.0,449.9417,449.9417,446.9027,447.0017,3303.0
2023-11-10 09:35:00,451.49,452.33,449.62,450.7,2300.0,446.9324,447.7639,445.0813,446.1504,2300.0
2023-11-10 09:40:00,452.34,452.34,451.56,452.17,650.0,447.7738,447.7738,447.0017,447.6055,650.0
2023-11-10 09:45:00,453.5,454.24,452.67,454.24,2098.0,448.9221,449.6546,448.1005,449.6546,2098.0
2023-11-10 09:50:00,453.42,453.45,452.44,453.45,400.0,448.8429,448.8726,447.8728,448.8726,400.0
2023-11-10 09:55:00,453.44,453.44,451.25,452.35,2462.0,448.8627,448.8627,446.6948,447.7837,2462.0
2023-11-10 10:00:00,451.62,452.54,450.54,452.5,2212.0,447.0611,447.9718,445.992,447.9322,2212.0
2023-11-10 10:05:00,452.1,452.1,451.3,451.33,600.0,447.5362,447.5362,446.7443,446.774,600.0
2023-11-10 10:10:00,450.8,451.04,450.18,450.18,900.0,446.2494,446.4869,445.6356,445.6356,900.0
2023-11-10 10:15:00,450.19,451.19,450.19,450.75,3695.0,445.6455,446.6354,445.6455,446.1999,3695.0
2023-11-10 10:20:00,450.56,451.77,450.5,451.77,2300.0,446.0118,447.2096,445.9524,447.2096,2300.0
2023-11-10 10:25:00,451.52,451.55,450.8,451.26,1847.0,446.9621,446.9918,446.2494,446.7047,1847.0
2023-11-10 10:30:00,451.06,452.1,450.66,450.8,2780.0,446.5067,447.5362,446.1108,446.2494,2780.0
2023-11-10 10:35:00,451.06,451.45,449.48,449.48,2020.0,446.5067,446.8928,444.9427,444.9427,2020.0
2023-11-10 10:40:00,449.49,449.78,448.82,449.04,3525.0,444.9526,445.2397,444.2893,444.5071,3525.0
2023-11-10 10:45:00,449.26,450.63,448.73,450.34,2958.0,444.7249,446.0811,444.2003,445.794,2958.0
2023-11-10 10:50:00,450.31,450.5,449.76,449.77,700.0,445.7643,445.9524,445.2199,445.2298,700.0
2023-11-10 10:55:00,449.21,450.19,449.21,449.85,2256.0,444.6754,445.6455,444.6754,445.309,2256.0
2023-11-10 11:00:00,449.81,449.94,449.04,449.72,1478.0,445.2694,445.398,444.5071,445.1803,1478.0
2023-11-10 11:05:00,449.38,451.54,449.26,450.98,3818.0,444.8437,446.9819,444.7249,446.4275,3818.0
2023-11-10 11:10:00,451.14,451.14,449.91,451.03,900.0,446.5859,446.5859,445.3683,446.477,900.0
2023-11-10 11:15:00,451.15,452.5,451.05,451.94,6393.0,446.5958,447.9322,446.4968,447.3779,6393.0
2023-11-10 11:20:00,451.13,451.76,450.83,451.1,1300.0,446.576,447.1997,446.2791,446.5463,1300.0
2023-11-10 11:25:00,450.84,451.13,449.76,449.76,3100.0,446.289,446.576,445.2199,445.2199,3100.0
2023-11-10 11:30:00,449.85,450.53,449.65,450.04,2290.0,445.309,445.9821,445.111,445.497,2290.0
2023-11-10 11:35:00,450.0,450.45,449.99,450.0,2024.0,445.4574,445.9029,445.4475,445.4574,2024.0
2023-11-10 11:40:00,450.0,450.63,449.91,450.35,3152.0,445.4574,446.0811,445.3683,445.8039,3152.0
2023-11-10 11:45:00,450.03,451.14,450.0,451.04,1022.0,445.4871,446.5859,445.4574,446.4869,1022.0
2023-11-10 11:50:00,451.61,452.26,451.61,452.03,300.0,447.0512,447.6946,447.0512,447.4669,300.0
2023-11-10 11:55:00,451.18,451.18,451.17,451.18,100.0,446.6255,446.6255,446.6156,446.6255,100.0
2023-11-10 12:00:00,450.62,451.91,450.62,451.33,1408.0,446.0712,447.3482,446.0712,446.774,1408.0
2023-11-10 12:05:00,451.42,451.42,450.78,451.17,3285.0,446.8631,446.8631,446.2296,446.6156,3285.0
2023-11-10 12:10:00,450.78,450.93,449.76,450.47,2987.0,446.2296,446.378,445.2199,445.9227,2987.0
2023-11-10 12:15:00,450.48,451.57,450.48,451.56,3600.0,445.9326,447.0116,445.9326,447.0017,3600.0
2023-11-10 12:20:00,451.12,451.36,450.93,450.94,300.0,446.5661,446.8037,446.378,446.3879,300.0
2023-11-10 12:25:00,451.4,451.4,450.82,451.21,2000.0,446.8433,446.8433,446.2692,446.6552,2000.0
2023-11-10 12:30:00,450.91,451.18,450.38,451.18,3300.0,446.3583,446.6255,445.8336,446.6255,3300.0
2023-11-10 12:35:00,451.21,451.82,451.2,451.63,860.0,446.6552,447.2591,446.6453,447.071,860.0
2023-11-10 12:40:00,451.75,451.78,451.31,451.38,500.0,447.1898,447.2195,446.7542,446.8235,500.0
2023-11-10 12:45:00,451.27,451.63,451.24,451.48,800.0,446.7146,447.071,446.6849,446.9225,800.0
2023-11-10 12:50:00,451.27,452.14,451.27,452.14,621.0,446.7146,447.5758,446.7146,447.5758,621.0
2023-11-10 12:55:00,451.78,451.8,451.69,451.8,400.0,447.2195,447.2393,447.1304,447.2393,400.0
2023-11-10 13:00:00,451.52,451.57,451.44,451.57,500.0,446.9621,447.0116,446.8829,447.0116,500.0
2023-11-10 13:05:00,451.32,451.48,450.82,450.82,602.0,446.7641,446.9225,446.2692,446.2692,602.0
2023-11-10 13:10:00,451.18,451.18,450.83,450.83,700.0,446.6255,446.6255,446.2791,446.2791,700.0
2023-11-10 13:15:00,450.68,450.95,450.51,450.93,1164.0,446.1306,446.3978,445.9623,446.378,1164.0
2023-11-10 13:20:00,451.22,451.36,450.71,451.36,786.0,446.6651,446.8037,446.1603,446.8037,786.0
2023-11-10 13:25:00,451.46,451.93,451.46,451.5,500.0,446.9027,447.368,446.9027,446.9423,500.0
2023-11-10 13:30:00,451.64,451.69,451.25,451.27,536.0,447.0809,447.1304,446.6948,446.7146,536.0
2023-11-10 13:35:00,451.25,451.53,451.24,451.47,872.0,446.6948,446.972,446.6849,446.9126,872.0
2023-11-10 13:40:00,451.69,452.11,451.37,452.11,1414.0,447.1304,447.5461,446.8136,447.5461,1414.0
2023-11-10 13:45:00,452.1,452.12,451.46,451.5,1602.0,447.5362,447.556,446.9027,446.9423,1602.0
2023-11-10 13:50:00,451.13,451.43,450.83,451.04,9134.0,446.576,446.873,446.2791,446.4869,9134.0
2023-11-10 13:55:00,450.72,451.82,450.71,451.82,2726.0,446.1702,447.2591,446.1603,447.2591,2726.0
2023-11-10 14:00:00,451.15,451.19,451.15,451.18,600.0,446.5958,446.6354,446.5958,446.6255,600.0
2023-11-10 14:05:00,451.01,451.23,450.92,451.23,1100.0,446.4572,446.675,446.3681,446.675,1100.0
2023-11-10 14:10:00,450.92,451.59,450.85,451.59,1110.0,446.3681,447.0314,446.2989,447.0314,1110.0
2023-11-10 14:15:00,451.22,451.73,451.22,451.73,920.0,446.6651,447.17,446.6651,447.17,920.0
2023-11-10 14:20:00,451.45,452.29,451.45,452.29,700.0,446.8928,447.7243,446.8928,447.7243,700.0
2023-11-10 14:25:00,452.06,452.54,452.01,452.39,2437.0,447.4966,447.9718,447.4471,447.8233,2437.0
2023-11-10 14:30:00,452.3,452.52,452.06,452.52,1273.0,447.7342,447.952,447.4966,447.952,1273.0
2023-11-10 14:35:00,452.53,452.56,451.94,452.22,1311.0,447.9619,447.9916,447.3779,447.655,1311.0
2023-11-10 14:40:00,452.45,452.86,452.13,452.7,1476.0,447.8827,448.2886,447.5659,448.1302,1476.0
2023-11-10 14:45:00,452.4,452.4,452.0,452.0,418.0,447.8332,447.8332,447.4372,447.4372,418.0
2023-11-10 14:50:00,452.33,452.65,451.76,452.45,2950.0,447.7639,448.0807,447.1997,447.8827,2950.0
2023-11-10 14:55:00,452.27,452.27,451.72,452.15,1400.0,447.7045,447.7045,447.1601,447.5857,1400.0
2023-11-10 15:00:00,452.27,452.27,451.63,451.64,412.0,447.7045,447.7045,447.071,447.0809,412.0
2023-11-10 15:05:00,451.74,452.28,451.7,451.72,1200.0,447.1799,447.7144,447.1403,447.1601,1200.0
2023-11-10 15:10:00,451.89,452.15,451.89,451.9,500.0,447.3284,447.5857,447.3284,447.3383,500.0
2023-11-10 15:15:00,451.87,452.78,451.85,452.78,3054.0,447.3086,448.2094,447.2888,448.2094,3054.0
2023-11-10 15:20:00,452.44,452.44,452.09,452.16,4989.0,447.8728,447.8728,447.5263,447.5956,4989.0
2023-11-10 15:25:00,452.16,452.37,451.96,452.37,711.0,447.5956,447.8035,447.3977,447.8035,711.0
2023-11-10 15:30:00,451.67,451.94,451.5,451.5,1000.0,447.1106,447.3779,446.9423,446.9423,1000.0
2023-11-10 15:35:00,451.68,452.17,451.65,451.98,1600.0,447.1205,447.6055,447.0908,447.4174,1600.0
2023-11-10 15:40:00,452.13,452.29,451.79,452.09,1842.0,447.5659,447.7243,447.2294,447.5263,1842.0
2023-11-10 15:45:00,452.06,452.69,451.97,452.29,3169.0,447.4966,448.1203,447.4076,447.7243,3169.0
2023-11-10 15:50:00,452.53,453.05,452.3,452.99,3716.0,447.9619,448.4766,447.7342,448.4173,3716.0
2023-11-10 15:55:00,452.89,453.95,452.71,453.85,14681.0,448.3183,449.3676,448.1401,449.2686,14681.0
2023-11-13 09:30:00,451.67,451.67,451.67,451.67,1136.0,447.1106,447.1106,447.1106,447.1106,1136.0
2023-11-13 09:35:00,453.0,453.02,452.06,452.89,500.0,448.4272,448.447,447.4966,448.3183,500.0
2023-11-13 09:40:00,453.4,454.37,453.04,453.04,800.0,448.8231,449.7833,448.4667,448.4667,800.0
2023-11-13 09:45:00,452.88,454.01,451.56,452.67,1949.0,448.3084,449.427,447.0017,448.1005,1949.0
2023-11-13 09:50:00,452.94,454.09,452.94,454.09,600.0,448.3678,449.5062,448.3678,449.5062,600.0
2023-11-13 09:55:00,454.22,454.27,453.61,454.26,516.0,449.6348,449.6843,449.031,449.6744,516.0
2023-11-13 10:00:00,453.22,454.19,452.12,452.34,2215.0,448.6449,449.6051,447.556,447.7738,2215.0
2023-11-13 10:05:00,452.41,452.7,452.41,452.63,683.0,447.8431,448.1302,447.8431,448.0609,683.0
2023-11-13 10:10:00,453.34,453.35,452.81,453.11,900.0,448.7637,448.7736,448.2391,448.536,900.0
2023-11-13 10:15:00,452.65,453.74,452.08,453.74,860.0,448.0807,449.1597,447.5164,449.1597,860.0
2023-11-13 10:20:00,453.77,454.05,453.77,454.05,400.0,449.1894,449.4666,449.1894,449.4666,400.0
2023-11-13 10:25:00,453.43,453.43,453.42,453.43,100.0,448.8528,448.8528,448.8429,448.8528,100.0
2023-11-13 10:30:00,453.81,453.81,453.29,453.51,1603.0,449.229,449.229,448.7142,448.932,1603.0
2023-11-13 10:35:00,453.59,453.59,452.86,452.86,650.0,449.0112,449.0112,448.2886,448.2886,650.0
2023-11-13 10:40:00,453.39,453.73,453.39,453.73,518.0,448.8132,449.1498,448.8132,449.1498,518.0
2023-11-13 10:45:00,453.26,454.14,453.26,453.77,1952.0,448.6845,449.5556,448.6845,449.1894,1952.0
2023-11-13 10:50:00,454.12,454.74,453.93,454.31,3292.0,449.5358,450.1496,449.3478,449.7239,3292.0
2023-11-13 10:55:00,454.47,454.57,453.88,453.88,1900.0,449.8823,449.9813,449.2983,449.2983,1900.0
2023-11-13 11:00:00,454.18,454.18,453.81,453.81,400.0,449.5952,449.5952,449.229,449.229,400.0
2023-11-13 11:05:00,453.37,453.37,453.37,453.37,100.0,448.7934,448.7934,448.7934,448.7934,100.0
2023-11-13 11:10:00,452.95,453.4,452.94,453.37,446.0,448.3777,448.8231,448.3678,448.7934,446.0
2023-11-13 11:15:00,453.23,453.64,453.13,453.64,703.0,448.6548,449.0607,448.5558,449.0607,703.0
2023-11-13 11:20:00,453.83,454.19,453.82,454.03,400.0,449.2488,449.6051,449.2389,449.4468,400.0
2023-11-13 11:25:00,454.05,454.05,453.75,453.92,1200.0,449.4666,449.4666,449.1696,449.3379,1200.0
2023-11-13 11:30:00,453.87,454.02,453.66,453.66,300.0,449.2884,449.4369,449.0805,449.0805,300.0
2023-11-13 11:35:00,453.43,453.43,453.43,453.43,155.0,448.8528,448.8528,448.8528,448.8528,155.0
2023-11-13 11:40:00,453.41,454.13,453.38,453.94,2060.0,448.833,449.5457,448.8033,449.3577,2060.0
2023-11-13 11:45:00,454.26,454.41,454.25,454.25,1155.0,449.6744,449.8229,449.6645,449.6645,1155.0
2023-11-13 11:50:00,454.29,454.45,454.26,454.45,600.0,449.7041,449.8625,449.6744,449.8625,600.0
2023-11-13 11:55:00,454.69,454.69,454.42,454.51,500.0,450.1001,450.1001,449.8328,449.9219,500.0
2023-11-13 12:00:00,454.54,454.55,454.54,454.54,100.0,449.9516,449.9615,449.9516,449.9516,100.0
2023-11-13 12:05:00,454.51,454.52,454.39,454.43,400.0,449.9219,449.9318,449.8031,449.8427,400.0
2023-11-13 12:10:00,454.45,454.48,454.25,454.46,600.0,449.8625,449.8922,449.6645,449.8724,600.0
2023-11-13 12:15:00,454.45,454.45,454.13,454.13,912.0,449.8625,449.8625,449.5457,449.5457,912.0
2023-11-13 12:20:00,454.13,454.13,454.13,454.13,100.0,449.5457,449.5457,449.5457,449.5457,100.0
2023-11-13 12:25:00,454.45,454.45,454.3,454.3,200.0,449.8625,449.8625,449.714,449.714,200.0
2023-11-13 12:30:00,454.55,454.55,454.42,454.48,400.0,449.9615,449.9615,449.8328,449.8922,400.0
2023-11-13 12:35:00,454.46,454.46,454.36,454.36,200.0,449.8724,449.8724,449.7734,449.7734,200.0
2023-11-13 12:40:00,454.72,454.73,454.44,454.44,546.0,450.1298,450.1397,449.8526,449.8526,546.0
2023-11-13 12:45:00,454.05,454.41,454.04,454.41,300.0,449.4666,449.8229,449.4567,449.8229,300.0
2023-11-13 12:50:00,454.46,454.46,454.22,454.22,300.0,449.8724,449.8724,449.6348,449.6348,300.0
2023-11-13 12:55:00,454.34,454.34,454.05,454.27,500.0,449.7536,449.7536,449.4666,449.6843,500.0
2023-11-13 13:00:00,454.31,454.31,454.19,454.31,500.0,449.7239,449.7239,449.6051,449.7239,500.0
2023-11-13 13:05:00,454.1,454.27,453.83,453.83,1010.0,449.516,449.6843,449.2488,449.2488,1010.0
2023-11-13 13:10:00,453.82,454.02,453.72,454.02,565.0,449.2389,449.4369,449.1399,449.4369,565.0
2023-11-13 13:15:00,454.1,454.1,453.74,453.74,923.0,449.516,449.516,449.1597,449.1597,923.0
2023-11-13 13:20:00,453.56,453.83,453.56,453.83,300.0,448.9815,449.2488,448.9815,449.2488,300.0
2023-11-13 13:25:00,453.76,453.76,453.51,453.51,200.0,449.1795,449.1795,448.932,448.932,200.0
2023-11-13 13:30:00,452.86,452.86,452.59,452.59,200.0,448.2886,448.2886,448.0213,448.0213,200.0
2023-11-13 13:35:00,452.66,453.32,452.43,453.04,3000.0,448.0906,448.7439,447.8629,448.4667,3000.0
2023-11-13 13:40:00,453.18,453.51,453.18,453.44,641.0,448.6053,448.932,448.6053,448.8627,641.0
2023-11-13 13:45:00,453.28,453.46,453.08,453.2,767.0,448.7043,448.8825,448.5063,448.6251,767.0
2023-11-13 13:50:00,453.3,453.3,452.94,452.94,400.0,448.7241,448.7241,448.3678,448.3678,400.0
2023-11-13 13:55:00,452.82,453.17,452.68,453.15,700.0,448.249,448.5954,448.1104,448.5756,700.0
2023-11-13 14:00:00,452.97,452.97,452.97,452.97,100.0,448.3975,448.3975,448.3975,448.3975,100.0
2023-11-13 14:05:00,452.5,452.72,452.42,452.72,700.0,447.9322,448.15,447.853,448.15,700.0
2023-11-13 14:10:00,452.82,452.9,452.67,452.71,400.0,448.249,448.3282,448.1005,448.1401,400.0
2023-11-13 14:15:00,452.23,452.56,452.08,452.43,426.0,447.6649,447.9916,447.5164,447.8629,426.0
2023-11-13 14:20:00,451.98,452.48,451.91,452.45,795.0,447.4174,447.9124,447.3482,447.8827,795.0
2023-11-13 14:25:00,452.54,452.54,452.29,452.29,200.0,447.9718,447.9718,447.7243,447.7243,200.0
2023-11-13 14:30:00,452.62,452.84,452.3,452.31,400.0,448.051,448.2688,447.7342,447.7441,400.0
2023-11-13 14:35:00,452.39,452.46,452.25,452.42,600.0,447.8233,447.8926,447.6847,447.853,600.0
2023-11-13 14:40:00,452.13,452.63,452.12,452.63,1127.0,447.5659,448.0609,447.556,448.0609,1127.0
2023-11-13 14:45:00,452.21,452.33,452.19,452.33,408.0,447.6451,447.7639,447.6253,447.7639,408.0
2023-11-13 14:50:00,451.99,451.99,451.74,451.94,400.0,447.4273,447.4273,447.1799,447.3779,400.0
2023-11-13 14:55:00,451.67,451.78,451.51,451.78,500.0,447.1106,447.2195,446.9522,447.2195,500.0
2023-11-13 15:00:00,451.51,451.89,451.51,451.89,426.0,446.9522,447.3284,446.9522,447.3284,426.0
2023-11-13 15:05:00,451.83,451.83,451.82,451.82,200.0,447.269,447.269,447.2591,447.2591,200.0
2023-11-13 15:10:00,451.85,452.07,451.83,451.83,400.0,447.2888,447.5065,447.269,447.269,400.0
2023-11-13 15:15:00,451.97,451.99,451.97,451.99,200.0,447.4076,447.4273,447.4076,447.4273,200.0
2023-11-13 15:20:00,451.99,452.27,451.99,452.27,300.0,447.4273,447.7045,447.4273,447.7045,300.0
2023-11-13 15:25:00,452.68,452.68,452.41,452.45,300.0,448.1104,448.1104,447.8431,447.8827,300.0
2023-11-13 15:30:00,452.31,452.74,452.31,452.71,1291.0,447.7441,448.1698,447.7441,448.1401,1291.0
2023-11-13 15:35:00,452.64,452.71,452.02,452.03,1300.0,448.0708,448.1401,447.457,447.4669,1300.0
2023-11-13 15:40:00,452.0,452.18,451.91,451.91,1300.0,447.4372,447.6154,447.3482,447.3482,1300.0
2023-11-13 15:45:00,452.0,452.13,451.71,452.06,1522.0,447.4372,447.5659,447.1502,447.4966,1522.0
2023-11-13 15:50:00,451.9,452.03,451.45,451.86,2176.0,447.3383,447.4669,446.8928,447.2987,2176.0
2023-11-13 15:55:00,451.9,452.21,451.6,451.79,5183.0,447.3383,447.6451,447.0413,447.2294,5183.0
2023-11-14 09:30:00,456.61,458.0,456.61,457.39,6178.0,452.0007,453.3767,452.0007,452.7728,6178.0
2023-11-14 09:35:00,457.39,458.43,457.35,458.22,2799.0,452.7728,453.8023,452.7332,453.5945,2799.0
2023-11-14 09:40:00,458.75,458.75,457.64,458.55,1918.0,454.1191,454.1191,453.0203,453.9211,1918.0
2023-11-14 09:45:00,458.57,460.68,458.55,460.21,10030.0,453.9409,456.0296,453.9211,455.5644,10030.0
2023-11-14 09:50:00,460.87,462.02,460.6,462.02,1065.0,456.2177,457.3561,455.9504,457.3561,1065.0
2023-11-14 09:55:00,461.78,462.22,461.15,462.17,2976.0,457.1185,457.5541,456.4949,457.5046,2976.0
2023-11-14 10:00:00,462.68,463.36,462.59,462.66,5603.0,458.0094,458.6826,457.9203,457.9896,5603.0
2023-11-14 10:05:00,462.65,463.2,461.99,463.2,2770.0,457.9797,458.5242,457.3264,458.5242,2770.0
2023-11-14 10:10:00,463.37,463.37,462.08,462.41,1900.0,458.6925,458.6925,457.4155,457.7422,1900.0
2023-11-14 10:15:00,462.41,463.11,462.17,463.11,1300.0,457.7422,458.4351,457.5046,458.4351,1300.0
2023-11-14 10:20:00,463.0,463.76,463.0,463.23,1875.0,458.3262,459.0785,458.3262,458.5539,1875.0
2023-11-14 10:25:00,463.57,464.04,463.54,463.78,5345.0,458.8905,459.3557,458.8608,459.0983,5345.0
2023-11-14 10:30:00,463.68,465.0,463.55,464.74,2999.0,458.9993,460.306,458.8707,460.0486,2999.0
2023-11-14 10:35:00,464.97,465.32,464.6,464.75,2173.0,460.2763,460.6228,459.9101,460.0585,2173.0
2023-11-14 10:40:00,464.78,465.2,464.53,464.54,2000.0,460.0882,460.504,459.8408,459.8507,2000.0
2023-11-14 10:45:00,464.83,466.39,464.56,465.87,6082.0,460.1377,461.682,459.8705,461.1672,6082.0
2023-11-14 10:50:00,465.24,465.93,465.16,465.75,4368.0,460.5436,461.2266,460.4644,461.0484,4368.0
2023-11-14 10:55:00,465.75,466.7,465.65,466.7,1800.0,461.0484,461.9889,460.9495,461.9889,1800.0
2023-11-14 11:00:00,466.54,466.54,465.49,466.34,6209.0,461.8305,461.8305,460.7911,461.6325,6209.0
2023-11-14 11:05:00,466.6,467.0,466.27,466.94,1916.0,461.8899,462.2858,461.5632,462.2264,1916.0
2023-11-14 11:10:00,467.17,468.5,467.17,467.63,1872.0,462.4541,463.7707,462.4541,462.9095,1872.0
2023-11-14 11:15:00,466.66,466.97,466.38,466.38,1032.0,461.9493,462.2561,461.6721,461.6721,1032.0
2023-11-14 11:20:00,466.17,466.87,466.16,466.44,511.0,461.4642,462.1571,461.4543,461.7315,511.0
2023-11-14 11:25:00,466.72,466.75,466.72,466.75,200.0,462.0087,462.0384,462.0087,462.0384,200.0
2023-11-14 11:30:00,466.97,466.97,466.92,466.92,211.0,462.2561,462.2561,462.2066,462.2066,211.0
2023-11-14 11:35:00,466.56,467.35,466.39,467.31,1866.0,461.8503,462.6323,461.682,462.5927,1866.0
2023-11-14 11:40:00,467.16,467.17,466.7,466.7,516.0,462.4442,462.4541,461.9889,461.9889,516.0
2023-11-14 11:45:00,466.91,467.58,466.13,466.5,3687.0,462.1967,462.86,461.4246,461.7909,3687.0
2023-11-14 11:50:00,466.27,466.66,466.15,466.38,1900.0,461.5632,461.9493,461.4444,461.6721,1900.0
2023-11-14 11:55:00,466.29,466.29,465.79,465.91,400.0,461.583,461.583,461.088,461.2068,400.0
2023-11-14 12:00:00,466.47,466.95,466.47,466.95,400.0,461.7612,462.2363,461.7612,462.2363,400.0
2023-11-14 12:05:00,466.62,467.27,466.61,466.8,1800.0,461.9097,462.5531,461.8998,462.0878,1800.0
2023-11-14 12:10:00,466.72,466.72,466.71,466.72,200.0,462.0087,462.0087,461.9988,462.0087,200.0
2023-11-14 12:15:00,466.96,467.22,466.8,467.06,2534.0,462.2462,462.5036,462.0878,462.3452,2534.0
2023-11-14 12:20:00,466.95,467.5,466.95,467.0,1400.0,462.2363,462.7808,462.2363,462.2858,1400.0
2023-11-14 12:25:00,467.5,467.5,467.05,467.05,490.0,462.7808,462.7808,462.3353,462.3353,490.0
2023-11-14 12:30:00,467.39,467.5,467.07,467.24,523.0,462.6719,462.7808,462.3551,462.5234,523.0
2023-11-14 12:35:00,467.27,467.5,466.97,467.16,1823.0,462.5531,462.7808,462.2561,462.4442,1823.0
2023-11-14 12:40:00,467.42,467.5,467.27,467.27,700.0,462.7016,462.7808,462.5531,462.5531,700.0
2023-11-14 12:45:00,467.3,467.5,467.01,467.3,600.0,462.5828,462.7808,462.2957,462.5828,600.0
2023-11-14 12:50:00,467.22,467.24,466.82,466.82,755.0,462.5036,462.5234,462.1076,462.1076,755.0
2023-11-14 12:55:00,466.85,466.85,466.36,466.36,500.0,462.1373,462.1373,461.6523,461.6523,500.0
2023-11-14 13:00:00,466.72,466.72,466.72,466.72,231.0,462.0087,462.0087,462.0087,462.0087,231.0
2023-11-14 13:05:00,466.76,466.92,465.89,465.89,2219.0,462.0483,462.2066,461.187,461.187,2219.0
2023-11-14 13:10:00,465.86,465.9,465.75,465.75,300.0,461.1573,461.1969,461.0484,461.0484,300.0
2023-11-14 13:15:00,465.75,465.91,465.74,465.91,600.0,461.0484,461.2068,461.0385,461.2068,600.0
2023-11-14 13:20:00,465.97,465.97,464.87,464.87,1200.0,461.2662,461.2662,460.1773,460.1773,1200.0
2023-11-14 13:25:00,464.96,464.96,464.87,464.88,300.0,460.2664,460.2664,460.1773,460.1872,300.0
2023-11-14 13:30:00,465.07,465.4,464.87,464.87,800.0,460.3753,460.702,460.1773,460.1773,800.0
2023-11-14 13:35:00,465.32,465.4,465.26,465.26,400.0,460.6228,460.702,460.5634,460.5634,400.0
2023-11-14 13:40:00,464.94,465.03,464.81,465.03,500.0,460.2466,460.3357,460.1179,460.3357,500.0
2023-11-14 13:45:00,464.83,464.83,464.75,464.75,200.0,460.1377,460.1377,460.0585,460.0585,200.0
2023-11-14 13:50:00,464.63,464.63,464.13,464.23,2434.0,459.9398,459.9398,459.4448,459.5438,2434.0
2023-11-14 13:55:00,464.22,464.5,464.21,464.5,1240.0,459.5339,459.8111,459.524,459.8111,1240.0
2023-11-14 14:00:00,464.06,464.27,463.61,463.61,660.0,459.3755,459.5834,458.93,458.93,660.0
2023-11-14 14:05:00,463.66,463.66,463.43,463.43,200.0,458.9795,458.9795,458.7519,458.7519,200.0
2023-11-14 14:10:00,463.41,463.52,463.25,463.52,400.0,458.7321,458.841,458.5737,458.841,400.0
2023-11-14 14:15:00,462.92,462.92,462.83,462.86,575.0,458.247,458.247,458.1579,458.1876,575.0
2023-11-14 14:20:00,462.92,462.92,461.86,462.71,2210.0,458.247,458.247,457.1977,458.0391,2210.0
2023-11-14 14:25:00,462.81,463.08,462.57,462.99,1300.0,458.1381,458.4054,457.9005,458.3163,1300.0
2023-11-14 14:30:00,462.99,463.56,462.98,463.56,800.0,458.3163,458.8806,458.3064,458.8806,800.0
2023-11-14 14:35:00,463.64,463.64,463.38,463.38,400.0,458.9597,458.9597,458.7024,458.7024,400.0
2023-11-14 14:40:00,463.6,464.09,463.59,463.89,1844.0,458.9202,459.4052,458.9103,459.2072,1844.0
2023-11-14 14:45:00,463.92,463.92,463.81,463.82,200.0,459.2369,459.2369,459.128,459.1379,200.0
2023-11-14 14:50:00,463.79,463.79,463.35,463.35,1760.0,459.1082,459.1082,458.6727,458.6727,1760.0
2023-11-14 14:55:00,462.94,463.3,462.94,463.12,1513.0,458.2668,458.6232,458.2668,458.445,1513.0
2023-11-14 15:00:00,463.08,463.77,463.07,463.36,1130.0,458.4054,459.0884,458.3955,458.6826,1130.0
2023-11-14 15:05:00,463.31,463.32,463.02,463.11,701.0,458.6331,458.643,458.346,458.4351,701.0
2023-11-14 15:10:00,463.59,463.92,463.59,463.64,848.0,458.9103,459.2369,458.9103,458.9597,848.0
2023-11-14 15:15:00,463.83,464.59,463.79,464.38,2842.0,459.1478,459.9002,459.1082,459.6923,2842.0
2023-11-14 15:20:00,464.42,464.42,463.88,464.0,1528.0,459.7319,459.7319,459.1973,459.3161,1528.0
2023-11-14 15:25:00,463.99,463.99,463.99,463.99,200.0,459.3062,459.3062,459.3062,459.3062,200.0
2023-11-14 15:30:00,464.13,464.87,464.13,464.81,1400.0,459.4448,460.1773,459.4448,460.1179,1400.0
2023-11-14 15:35:00,464.71,464.87,464.44,464.87,2121.0,460.0189,460.1773,459.7517,460.1773,2121.0
2023-11-14 15:40:00,464.92,465.15,464.71,464.91,1800.0,460.2268,460.4545,460.0189,460.2169,1800.0
2023-11-14 15:45:00,464.83,465.15,464.59,464.6,1813.0,460.1377,460.4545,459.9002,459.9101,1813.0
2023-11-14 15:50:00,464.43,464.43,463.85,464.06,2900.0,459.7418,459.7418,459.1676,459.3755,2900.0
2023-11-14 15:55:00,464.15,464.76,464.07,464.76,5834.0,459.4646,460.0684,459.3854,460.0684,5834.0
2023-11-15 09:30:00,465.0,466.99,463.93,463.93,2841.0,460.306,462.2759,459.2468,459.2468,2841.0
2023-11-15 09:35:00,465.81,465.81,462.72,463.31,1500.0,461.1078,461.1078,458.049,458.6331,1500.0
2023-11-15 09:40:00,462.4,462.4,457.3,457.65,2427.0,457.7323,457.7323,452.6837,453.0302,2427.0
2023-11-15 09:45:00,455.44,457.75,454.24,457.75,13407.0,450.8425,453.1292,449.6546,453.1292,13407.0
2023-11-15 09:50:00,456.84,458.17,456.84,457.56,1700.0,452.2284,453.545,452.2284,452.9411,1700.0
2023-11-15 09:55:00,458.05,458.06,456.46,456.98,2218.0,453.4262,453.4361,451.8522,452.367,2218.0
2023-11-15 10:00:00,457.55,458.93,456.63,458.93,2747.0,452.9312,454.2973,452.0205,454.2973,2747.0
2023-11-15 10:05:00,459.43,459.76,459.42,459.43,700.0,454.7922,455.1189,454.7823,454.7922,700.0
2023-11-15 10:10:00,459.51,459.85,459.36,459.57,1000.0,454.8714,455.208,454.723,454.9308,1000.0
2023-11-15 10:15:00,459.65,460.07,459.65,459.79,716.0,455.01,455.4258,455.01,455.1486,716.0
2023-11-15 10:20:00,459.36,459.91,458.91,458.91,786.0,454.723,455.2674,454.2775,454.2775,786.0
2023-11-15 10:25:00,458.43,459.41,458.42,458.55,1330.0,453.8023,454.7724,453.7924,453.9211,1330.0
2023-11-15 10:30:00,458.85,459.24,458.85,459.24,200.0,454.2181,454.6042,454.2181,454.6042,200.0
2023-11-15 10:35:00,458.43,459.35,458.28,458.92,500.0,453.8023,454.7131,453.6539,454.2874,500.0
2023-11-15 10:40:00,459.11,459.29,458.24,459.09,935.0,454.4755,454.6537,453.6143,454.4557,935.0
2023-11-15 10:45:00,459.23,459.23,457.99,458.06,2000.0,454.5943,454.5943,453.3668,453.4361,2000.0
2023-11-15 10:50:00,458.32,458.32,457.65,457.66,2200.0,453.6934,453.6934,453.0302,453.0401,2200.0
2023-11-15 10:55:00,458.02,458.03,457.3,457.31,1100.0,453.3965,453.4064,452.6837,452.6936,1100.0
2023-11-15 11:00:00,457.68,458.36,457.59,457.98,5164.0,453.0599,453.733,452.9708,453.3569,5164.0
2023-11-15 11:05:00,457.69,458.09,457.23,457.24,785.0,453.0698,453.4658,452.6145,452.6244,785.0
2023-11-15 11:10:00,457.14,457.14,456.14,456.14,498.0,452.5254,452.5254,451.5355,451.5355,498.0
2023-11-15 11:15:00,456.14,456.14,456.14,456.14,0.0,451.5355,451.5355,451.5355,451.5355,0.0
2023-11-15 11:20:00,455.33,455.56,454.48,454.77,8905.0,450.7336,450.9613,449.8922,450.1793,8905.0
2023-11-15 11:25:00,454.72,455.58,454.71,455.03,2300.0,450.1298,450.9811,450.1199,450.4367,2300.0
2023-11-15 11:30:00,454.96,455.58,454.95,455.58,2500.0,450.3674,450.9811,450.3575,450.9811,2500.0
2023-11-15 11:35:00,455.5,455.5,454.96,455.31,1000.0,450.9019,450.9019,450.3674,450.7138,1000.0
2023-11-15 11:40:00,455.39,455.39,453.89,453.97,3160.0,450.793,450.793,449.3082,449.3874,3160.0
2023-11-15 11:45:00,453.97,454.19,453.45,454.02,2166.0,449.3874,449.6051,448.8726,449.4369,2166.0
2023-11-15 11:50:00,454.23,455.0,454.09,454.16,5940.0,449.6447,450.407,449.5062,449.5754,5940.0
2023-11-15 11:55:00,454.19,454.25,452.95,453.71,8300.0,449.6051,449.6645,448.3777,449.13,8300.0
2023-11-15 12:00:00,454.0,454.0,453.26,453.83,600.0,449.4171,449.4171,448.6845,449.2488,600.0
2023-11-15 12:05:00,453.91,454.34,453.91,454.18,800.0,449.328,449.7536,449.328,449.5952,800.0
2023-11-15 12:10:00,454.46,455.01,454.45,455.0,4047.0,449.8724,450.4169,449.8625,450.407,4047.0
2023-11-15 12:15:00,455.06,455.28,455.05,455.13,1400.0,450.4664,450.6841,450.4565,450.5357,1400.0
2023-11-15 12:20:00,454.88,455.64,454.88,455.64,700.0,450.2882,451.0405,450.2882,451.0405,700.0
2023-11-15 12:25:00,456.04,456.04,456.03,456.04,100.0,451.4365,451.4365,451.4266,451.4365,100.0
2023-11-15 12:30:00,455.93,455.93,455.26,455.79,400.0,451.3276,451.3276,450.6643,451.189,400.0
2023-11-15 12:35:00,456.39,456.43,456.24,456.43,600.0,451.7829,451.8225,451.6344,451.8225,600.0
2023-11-15 12:40:00,456.45,456.45,455.85,455.99,842.0,451.8423,451.8423,451.2484,451.387,842.0
2023-11-15 12:45:00,455.67,455.76,455.45,455.76,847.0,451.0702,451.1593,450.8524,451.1593,847.0
2023-11-15 12:50:00,455.98,456.08,455.31,455.9,2418.0,451.3771,451.4761,450.7138,451.2979,2418.0
2023-11-15 12:55:00,456.02,456.15,455.57,455.64,2423.0,451.4167,451.5454,450.9712,451.0405,2423.0
2023-11-15 13:00:00,455.86,456.19,455.86,456.11,700.0,451.2583,451.585,451.2583,451.5058,700.0
2023-11-15 13:05:00,456.31,456.31,455.34,455.54,864.0,451.7037,451.7037,450.7435,450.9415,864.0
2023-11-15 13:10:00,455.25,455.53,454.84,454.84,300.0,450.6544,450.9316,450.2486,450.2486,300.0
2023-11-15 13:15:00,454.92,455.37,454.81,455.37,1100.0,450.3278,450.7732,450.2189,450.7732,1100.0
2023-11-15 13:20:00,455.78,455.78,455.66,455.67,200.0,451.1791,451.1791,451.0603,451.0702,200.0
2023-11-15 13:25:00,455.73,456.19,455.53,455.9,900.0,451.1296,451.585,450.9316,451.2979,900.0
2023-11-15 13:30:00,455.84,455.84,455.84,455.84,100.0,451.2385,451.2385,451.2385,451.2385,100.0
2023-11-15 13:35:00,455.58,456.04,455.06,456.04,1101.0,450.9811,451.4365,450.4664,451.4365,1101.0
2023-11-15 13:40:00,455.82,456.15,455.81,455.86,963.0,451.2187,451.5454,451.2088,451.2583,963.0
2023-11-15 13:45:00,455.9,456.35,455.9,456.35,722.0,451.2979,451.7433,451.2979,451.7433,722.0
2023-11-15 13:50:00,456.3,456.3,456.09,456.1,200.0,451.6938,451.6938,451.486,451.4959,200.0
2023-11-15 13:55:00,456.13,456.14,455.87,455.87,400.0,451.5256,451.5355,451.2682,451.2682,400.0
2023-11-15 14:00:00,456.25,456.84,456.18,456.84,2529.0,451.6443,452.2284,451.5751,452.2284,2529.0
2023-11-15 14:05:00,456.98,456.98,456.63,456.64,500.0,452.367,452.367,452.0205,452.0304,500.0
2023-11-15 14:10:00,456.56,456.76,456.3,456.76,544.0,451.9512,452.1492,451.6938,452.1492,544.0
2023-11-15 14:15:00,456.23,456.69,455.68,456.69,3500.0,451.6245,452.0799,451.0801,452.0799,3500.0
2023-11-15 14:20:00,456.54,456.88,456.31,456.44,904.0,451.9314,452.268,451.7037,451.8324,904.0
2023-11-15 14:25:00,456.5,457.02,456.5,457.02,702.0,451.8918,452.4066,451.8918,452.4066,702.0
2023-11-15 14:30:00,457.12,457.12,456.55,456.77,310.0,452.5056,452.5056,451.9413,452.1591,310.0
2023-11-15 14:35:00,456.98,457.24,456.82,456.87,1733.0,452.367,452.6244,452.2086,452.2581,1733.0
2023-11-15 14:40:00,456.41,457.19,456.41,457.19,660.0,451.8027,452.5749,451.8027,452.5749,660.0
2023-11-15 14:45:00,456.58,456.59,456.41,456.56,864.0,451.971,451.9809,451.8027,451.9512,864.0
2023-11-15 14:50:00,456.57,456.65,456.5,456.65,500.0,451.9611,452.0403,451.8918,452.0403,500.0
2023-11-15 14:55:00,456.75,457.03,456.53,456.54,2500.0,452.1393,452.4165,451.9215,451.9314,2500.0
2023-11-15 15:00:00,456.33,456.87,456.29,456.56,9200.0,451.7235,452.2581,451.6839,451.9512,9200.0
2023-11-15 15:05:00,456.34,456.34,455.71,455.71,4395.0,451.7334,451.7334,451.1098,451.1098,4395.0
2023-11-15 15:10:00,455.59,456.22,455.58,456.22,2270.0,450.991,451.6146,450.9811,451.6146,2270.0
2023-11-15 15:15:00,456.33,456.79,456.26,456.69,1513.0,451.7235,452.1789,451.6542,452.0799,1513.0
2023-11-15 15:20:00,456.8,457.15,456.79,457.12,2100.0,452.1888,452.5353,452.1789,452.5056,2100.0
2023-11-15 15:25:00,456.97,456.97,456.66,456.66,1000.0,452.3571,452.3571,452.0502,452.0502,1000.0
2023-11-15 15:30:00,456.31,457.24,456.23,457.21,4268.0,451.7037,452.6244,451.6245,452.5947,4268.0
2023-11-15 15:35:00,457.04,457.4,456.8,457.15,2669.0,452.4264,452.7827,452.1888,452.5353,2669.0
2023-11-15 15:40:00,457.26,457.52,457.25,457.4,4658.0,452.6442,452.9015,452.6343,452.7827,4658.0
2023-11-15 15:45:00,457.24,457.33,454.63,454.64,6850.0,452.6244,452.7134,450.0407,450.0506,6850.0
2023-11-15 15:50:00,454.85,455.71,454.85,455.31,8254.0,450.2585,451.1098,450.2585,450.7138,8254.0
2023-11-15 15:55:00,455.31,456.16,454.52,455.01,18118.0,450.7138,451.5553,449.9318,450.4169,18118.0
2023-11-16 09:30:00,455.9,458.28,454.9,457.72,6998.0,451.2979,453.6539,450.308,453.0995,6998.0
2023-11-16 09:35:00,457.72,458.6,457.72,458.6,1700.0,453.0995,453.9706,453.0995,453.9706,1700.0
2023-11-16 09:40:00,458.6,458.74,457.72,458.74,1111.0,453.9706,454.1092,453.0995,454.1092,1111.0
2023-11-16 09:45:00,458.79,460.13,458.63,458.75,4096.0,454.1587,455.4852,454.0003,454.1191,4096.0
2023-11-16 09:50:00,459.79,459.92,458.85,459.78,600.0,455.1486,455.2773,454.2181,455.1387,600.0
2023-11-16 09:55:00,459.8,459.8,458.02,458.76,1000.0,455.1585,455.1585,453.3965,454.129,1000.0
2023-11-16 10:00:00,458.47,458.9,457.61,457.61,2100.0,453.8419,454.2676,452.9906,452.9906,2100.0
2023-11-16 10:05:00,457.95,458.05,456.93,457.1,1412.0,453.3272,453.4262,452.3175,452.4858,1412.0
2023-11-16 10:10:00,457.04,458.14,457.03,458.14,300.0,452.4264,453.5153,452.4165,453.5153,300.0
2023-11-16 10:15:00,458.5,458.64,457.65,457.65,1038.0,453.8716,454.0102,453.0302,453.0302,1038.0
2023-11-16 10:20:00,457.79,457.79,457.19,457.36,900.0,453.1688,453.1688,452.5749,452.7431,900.0
2023-11-16 10:25:00,456.93,457.5,456.66,457.5,1019.0,452.3175,452.8817,452.0502,452.8817,1019.0
2023-11-16 10:30:00,458.29,458.29,457.43,457.43,757.0,453.6638,453.6638,452.8124,452.8124,757.0
2023-11-16 10:35:00,457.7,458.31,457.4,458.31,400.0,453.0797,453.6836,452.7827,453.6836,400.0
2023-11-16 10:40:00,458.19,458.64,457.57,457.58,5989.0,453.5648,454.0102,452.951,452.9609,5989.0
2023-11-16 10:45:00,457.21,458.41,456.8,457.98,2705.0,452.5947,453.7825,452.1888,453.3569,2705.0
2023-11-16 10:50:00,457.95,457.97,457.89,457.97,300.0,453.3272,453.347,453.2678,453.347,300.0
2023-11-16 10:55:00,457.32,457.85,457.28,457.85,1450.0,452.7035,453.2282,452.6639,453.2282,1450.0
2023-11-16 11:00:00,457.66,458.02,457.56,458.02,587.0,453.0401,453.3965,452.9411,453.3965,587.0
2023-11-16 11:05:00,458.5,458.59,457.98,457.98,612.0,453.8716,453.9607,453.3569,453.3569,612.0
2023-11-16 11:10:00,457.91,457.99,456.99,456.99,1100.0,453.2876,453.3668,452.3769,452.3769,1100.0
2023-11-16 11:15:00,456.97,456.97,455.9,455.9,1000.0,452.3571,452.3571,451.2979,451.2979,1000.0
2023-11-16 11:20:00,456.8,456.8,456.32,456.33,300.0,452.1888,452.1888,451.7136,451.7235,300.0
2023-11-16 11:25:00,456.25,457.06,456.25,457.01,909.0,451.6443,452.4462,451.6443,452.3967,909.0
2023-11-16 11:30:00,457.2,457.2,456.22,456.22,1026.0,452.5848,452.5848,451.6146,451.6146,1026.0
2023-11-16 11:35:00,456.53,456.53,455.68,455.69,1000.0,451.9215,451.9215,451.0801,451.09,1000.0
2023-11-16 11:40:00,456.03,456.03,455.35,455.36,300.0,451.4266,451.4266,450.7534,450.7633,300.0
2023-11-16 11:45:00,456.1,456.1,456.02,456.02,300.0,451.4959,451.4959,451.4167,451.4167,300.0
2023-11-16 11:50:00,456.74,456.89,456.19,456.49,700.0,452.1294,452.2779,451.585,451.8819,700.0
2023-11-16 11:55:00,456.62,457.05,456.62,456.98,700.0,452.0106,452.4363,452.0106,452.367,700.0
2023-11-16 12:00:00,457.13,457.13,456.59,456.9,1001.0,452.5155,452.5155,451.9809,452.2878,1001.0
2023-11-16 12:05:00,457.13,457.13,457.08,457.09,200.0,452.5155,452.5155,452.466,452.4759,200.0
2023-11-16 12:10:00,457.14,457.71,457.12,457.56,600.0,452.5254,453.0896,452.5056,452.9411,600.0
2023-11-16 12:15:00,457.59,457.59,457.31,457.55,400.0,452.9708,452.9708,452.6936,452.9312,400.0
2023-11-16 12:20:00,457.52,457.72,457.42,457.72,300.0,452.9015,453.0995,452.8025,453.0995,300.0
2023-11-16 12:25:00,457.5,457.63,457.23,457.23,1100.0,452.8817,453.0104,452.6145,452.6145,1100.0
2023-11-16 12:30:00,457.23,457.23,456.89,456.89,1113.0,452.6145,452.6145,452.2779,452.2779,1113.0
2023-11-16 12:35:00,456.75,457.62,456.75,457.62,900.0,452.1393,453.0005,452.1393,453.0005,900.0
2023-11-16 12:40:00,457.7,458.68,457.7,458.1,2752.0,453.0797,454.0498,453.0797,453.4757,2752.0
2023-11-16 12:45:00,458.58,458.64,458.26,458.27,431.0,453.9508,454.0102,453.6341,453.644,431.0
2023-11-16 12:50:00,458.24,458.44,457.9,457.93,900.0,453.6143,453.8122,453.2777,453.3074,900.0
2023-11-16 12:55:00,457.94,457.98,457.76,457.76,400.0,453.3173,453.3569,453.1391,453.1391,400.0
2023-11-16 13:00:00,457.75,458.31,457.62,457.77,3805.0,453.1292,453.6836,453.0005,453.149,3805.0
2023-11-16 13:05:00,457.63,457.63,457.62,457.62,300.0,453.0104,453.0104,453.0005,453.0005,300.0
2023-11-16 13:10:00,457.29,457.46,456.98,457.27,2999.0,452.6738,452.8421,452.367,452.654,2999.0
2023-11-16 13:15:00,457.27,458.0,457.26,457.7,1000.0,452.654,453.3767,452.6442,453.0797,1000.0
2023-11-16 13:20:00,457.59,457.6,457.47,457.48,435.0,452.9708,452.9807,452.852,452.8619,435.0
2023-11-16 13:25:00,457.81,458.37,457.8,458.36,400.0,453.1886,453.7429,453.1787,453.733,400.0
2023-11-16 13:30:00,458.07,458.11,457.87,458.11,420.0,453.446,453.4856,453.248,453.4856,420.0
2023-11-16 13:35:00,458.16,459.0,458.16,459.0,610.0,453.5351,454.3666,453.5351,454.3666,610.0
2023-11-16 13:40:00,459.0,459.02,458.81,458.81,1519.0,454.3666,454.3864,454.1785,454.1785,1519.0
2023-11-16 13:45:00,458.97,458.97,458.97,458.97,100.0,454.3369,454.3369,454.3369,454.3369,100.0
2023-11-16 13:50:00,458.97,458.97,458.97,458.97,0.0,454.3369,454.3369,454.3369,454.3369,0.0
2023-11-16 13:55:00,458.98,459.03,458.92,458.93,500.0,454.3468,454.3963,454.2874,454.2973,500.0
2023-11-16 14:00:00,459.26,459.26,458.91,458.91,600.0,454.624,454.624,454.2775,454.2775,600.0
2023-11-16 14:05:00,459.03,459.03,459.03,459.03,100.0,454.3963,454.3963,454.3963,454.3963,100.0
2023-11-16 14:10:00,459.33,459.34,458.92,458.92,1500.0,454.6933,454.7032,454.2874,454.2874,1500.0
2023-11-16 14:15:00,458.93,458.93,458.67,458.84,1060.0,454.2973,454.2973,454.0399,454.2082,1060.0
2023-11-16 14:20:00,458.53,458.59,458.19,458.2,400.0,453.9013,453.9607,453.5648,453.5747,400.0
2023-11-16 14:25:00,458.4,458.4,458.17,458.17,466.0,453.7726,453.7726,453.545,453.545,466.0
2023-11-16 14:30:00,458.81,458.82,458.81,458.81,100.0,454.1785,454.1884,454.1785,454.1785,100.0
2023-11-16 14:35:00,458.85,459.49,458.84,459.29,1162.0,454.2181,454.8516,454.2082,454.6537,1162.0
2023-11-16 14:40:00,459.37,459.38,459.15,459.38,300.0,454.7329,454.7427,454.5151,454.7427,300.0
2023-11-16 14:45:00,459.72,460.03,459.72,460.03,550.0,455.0793,455.3862,455.0793,455.3862,550.0
2023-11-16 14:50:00,459.97,459.97,459.36,459.36,600.0,455.3268,455.3268,454.723,454.723,600.0
2023-11-16 14:55:00,459.55,459.55,459.49,459.49,300.0,454.911,454.911,454.8516,454.8516,300.0
2023-11-16 15:00:00,459.43,459.43,459.35,459.36,300.0,454.7922,454.7922,454.7131,454.723,300.0
2023-11-16 15:05:00,459.49,459.67,459.36,459.67,600.0,454.8516,455.0298,454.723,455.0298,600.0
2023-11-16 15:10:00,459.7,459.9,459.7,459.9,811.0,455.0595,455.2575,455.0595,455.2575,811.0
2023-11-16 15:15:00,459.89,460.24,459.89,459.95,1060.0,455.2476,455.5941,455.2476,455.307,1060.0
2023-11-16 15:20:00,459.95,460.1,459.55,460.1,1209.0,455.307,455.4555,454.911,455.4555,1209.0
2023-11-16 15:25:00,460.28,460.28,459.92,460.19,500.0,455.6337,455.6337,455.2773,455.5446,500.0
2023-11-16 15:30:00,460.05,460.41,459.64,459.84,1638.0,455.406,455.7624,455.0001,455.1981,1638.0
2023-11-16 15:35:00,459.83,459.9,459.56,459.75,1703.0,455.1882,455.2575,454.9209,455.109,1703.0
2023-11-16 15:40:00,459.49,459.82,459.32,459.42,2443.0,454.8516,455.1783,454.6834,454.7823,2443.0
2023-11-16 15:45:00,459.22,459.58,458.64,459.58,5729.0,454.5844,454.9407,454.0102,454.9407,5729.0
2023-11-16 15:50:00,459.58,459.63,459.29,459.39,2892.0,454.9407,454.9902,454.6537,454.7526,2892.0
2023-11-16 15:55:00,459.51,460.2,459.3,459.85,16998.0,454.8714,455.5545,454.6636,455.208,16998.0
2023-11-17 09:30:00,461.93,461.93,457.94,461.75,12153.0,457.267,457.267,453.3173,457.0888,12153.0
2023-11-17 09:35:00,462.87,462.87,462.87,462.87,100.0,458.1975,458.1975,458.1975,458.1975,100.0
2023-11-17 09:40:00,463.01,464.7,463.01,464.7,300.0,458.3361,460.009,458.3361,460.009,300.0
2023-11-17 09:45:00,463.82,463.86,462.7,463.86,1629.0,459.1379,459.1775,458.0292,459.1775,1629.0
2023-11-17 09:50:00,464.75,464.75,462.6,462.6,747.0,460.0585,460.0585,457.9302,457.9302,747.0
2023-11-17 09:55:00,464.15,465.01,463.83,464.56,2703.0,459.4646,460.3159,459.1478,459.8705,2703.0
2023-11-17 10:00:00,464.12,465.5,463.64,464.98,2369.0,459.4349,460.801,458.9597,460.2862,2369.0
2023-11-17 10:05:00,464.61,465.02,464.37,465.02,1200.0,459.92,460.3258,459.6824,460.3258,1200.0
2023-11-17 10:10:00,465.7,465.7,464.76,465.11,900.0,460.999,460.999,460.0684,460.4149,900.0
2023-11-17 10:15:00,464.81,464.94,463.96,464.94,900.0,460.1179,460.2466,459.2765,460.2466,900.0
2023-11-17 10:20:00,464.92,465.08,463.71,464.42,1060.0,460.2268,460.3852,459.029,459.7319,1060.0
2023-11-17 10:25:00,463.65,463.65,462.86,462.86,387.0,458.9696,458.9696,458.1876,458.1876,387.0
2023-11-17 10:30:00,463.52,464.42,463.52,464.4,300.0,458.841,459.7319,458.841,459.7121,300.0
2023-11-17 10:35:00,464.25,464.25,464.24,464.25,100.0,459.5636,459.5636,459.5537,459.5636,100.0
2023-11-17 10:40:00,464.25,464.25,464.25,464.25,0.0,459.5636,459.5636,459.5636,459.5636,0.0
2023-11-17 10:45:00,464.26,464.27,464.26,464.27,405.0,459.5735,459.5834,459.5735,459.5834,405.0
2023-11-17 10:50:00,464.3,464.3,464.3,464.3,100.0,459.6131,459.6131,459.6131,459.6131,100.0
2023-11-17 10:55:00,463.91,464.08,463.86,464.08,504.0,459.227,459.3953,459.1775,459.3953,504.0
2023-11-17 11:00:00,464.43,464.43,464.42,464.43,186.0,459.7418,459.7418,459.7319,459.7418,186.0
2023-11-17 11:05:00,463.66,463.66,463.37,463.37,200.0,458.9795,458.9795,458.6925,458.6925,200.0
2023-11-17 11:10:00,463.98,463.98,463.98,463.98,100.0,459.2963,459.2963,459.2963,459.2963,100.0
2023-11-17 11:15:00,464.1,464.1,463.48,463.96,817.0,459.4151,459.4151,458.8014,459.2765,817.0
2023-11-17 11:20:00,463.96,463.96,463.96,463.96,0.0,459.2765,459.2765,459.2765,459.2765,0.0
2023-11-17 11:25:00,463.28,463.28,462.76,462.76,400.0,458.6034,458.6034,458.0886,458.0886,400.0
2023-11-17 11:30:00,463.17,463.17,463.16,463.17,100.0,458.4945,458.4945,458.4846,458.4945,100.0
2023-11-17 11:35:00,463.12,463.41,463.01,463.02,824.0,458.445,458.7321,458.3361,458.346,824.0
2023-11-17 11:40:00,463.56,463.56,463.56,463.56,100.0,458.8806,458.8806,458.8806,458.8806,100.0
2023-11-17 11:45:00,463.54,463.86,463.19,463.58,1734.0,458.8608,459.1775,458.5143,458.9004,1734.0
2023-11-17 11:50:00,463.87,464.01,463.87,464.0,200.0,459.1874,459.326,459.1874,459.3161,200.0
2023-11-17 11:55:00,463.65,463.79,463.38,463.39,823.0,458.9696,459.1082,458.7024,458.7123,823.0
2023-11-17 12:00:00,463.39,463.39,463.39,463.39,0.0,458.7123,458.7123,458.7123,458.7123,0.0
2023-11-17 12:05:00,463.37,463.37,462.84,462.84,725.0,458.6925,458.6925,458.1678,458.1678,725.0
2023-11-17 12:10:00,463.63,463.63,463.47,463.47,300.0,458.9498,458.9498,458.7915,458.7915,300.0
2023-11-17 12:15:00,463.18,463.18,463.18,463.18,100.0,458.5044,458.5044,458.5044,458.5044,100.0
2023-11-17 12:20:00,462.95,463.34,462.95,463.04,335.0,458.2767,458.6628,458.2767,458.3658,335.0
2023-11-17 12:25:00,463.0,463.0,463.0,463.0,100.0,458.3262,458.3262,458.3262,458.3262,100.0
2023-11-17 12:30:00,463.09,463.09,462.97,462.97,200.0,458.4153,458.4153,458.2965,458.2965,200.0
2023-11-17 12:35:00,463.23,463.48,463.22,463.48,500.0,458.5539,458.8014,458.544,458.8014,500.0
2023-11-17 12:40:00,463.42,463.42,462.99,462.99,500.0,458.742,458.742,458.3163,458.3163,500.0
2023-11-17 12:45:00,463.41,463.93,463.38,463.49,4400.0,458.7321,459.2468,458.7024,458.8113,4400.0
2023-11-17 12:50:00,463.41,463.86,463.3,463.3,500.0,458.7321,459.1775,458.6232,458.6232,500.0
2023-11-17 12:55:00,463.3,463.3,463.3,463.3,0.0,458.6232,458.6232,458.6232,458.6232,0.0
2023-11-17 13:00:00,463.13,463.13,462.68,462.72,500.0,458.4549,458.4549,458.0094,458.049,500.0
2023-11-17 13:05:00,462.72,462.72,462.72,462.72,0.0,458.049,458.049,458.049,458.049,0.0
2023-11-17 13:10:00,462.98,462.98,462.65,462.65,2700.0,458.3064,458.3064,457.9797,457.9797,2700.0
2023-11-17 13:15:00,462.74,462.74,462.3,462.7,483.0,458.0688,458.0688,457.6333,458.0292,483.0
2023-11-17 13:20:00,462.58,462.58,462.57,462.58,100.0,457.9104,457.9104,457.9005,457.9104,100.0
2023-11-17 13:25:00,462.65,462.69,462.22,462.22,500.0,457.9797,458.0193,457.5541,457.5541,500.0
2023-11-17 13:30:00,462.64,462.64,462.64,462.64,100.0,457.9698,457.9698,457.9698,457.9698,100.0
2023-11-17 13:35:00,462.29,462.34,462.29,462.34,224.0,457.6234,457.6729,457.6234,457.6729,224.0
2023-11-17 13:40:00,462.1,462.1,462.09,462.1,100.0,457.4353,457.4353,457.4254,457.4353,100.0
2023-11-17 13:45:00,462.25,462.79,462.24,462.79,928.0,457.5838,458.1183,457.5739,458.1183,928.0
2023-11-17 13:50:00,462.38,462.38,462.29,462.3,400.0,457.7125,457.7125,457.6234,457.6333,400.0
2023-11-17 13:55:00,462.34,462.74,462.34,462.73,300.0,457.6729,458.0688,457.6729,458.0589,300.0
2023-11-17 14:00:00,462.85,462.85,462.59,462.65,300.0,458.1777,458.1777,457.9203,457.9797,300.0
2023-11-17 14:05:00,462.93,462.93,462.93,462.93,100.0,458.2569,458.2569,458.2569,458.2569,100.0
2023-11-17 14:10:00,462.64,462.67,462.62,462.62,403.0,457.9698,457.9995,457.95,457.95,403.0
2023-11-17 14:15:00,462.61,463.08,462.37,462.38,899.0,457.9401,458.4054,457.7026,457.7125,899.0
2023-11-17 14:20:00,461.92,462.28,461.92,461.93,400.0,457.2571,457.6135,457.2571,457.267,400.0
2023-11-17 14:25:00,461.78,461.83,461.76,461.83,575.0,457.1185,457.168,457.0987,457.168,575.0
2023-11-17 14:30:00,461.83,462.15,461.66,462.14,5862.0,457.168,457.4848,456.9997,457.4749,5862.0
2023-11-17 14:35:00,462.0,462.03,462.0,462.03,321.0,457.3363,457.366,457.3363,457.366,321.0
2023-11-17 14:40:00,461.57,462.45,461.57,462.21,700.0,456.9106,457.7818,456.9106,457.5442,700.0
2023-11-17 14:45:00,462.57,462.79,462.04,462.29,3013.0,457.9005,458.1183,457.3759,457.6234,3013.0
2023-11-17 14:50:00,462.03,462.5,462.02,462.21,3373.0,457.366,457.8313,457.3561,457.5442,3373.0
2023-11-17 14:55:00,462.15,462.37,462.13,462.19,602.0,457.4848,457.7026,457.465,457.5244,602.0
2023-11-17 15:00:00,461.67,461.87,461.65,461.8,500.0,457.0096,457.2076,456.9898,457.1383,500.0
2023-11-17 15:05:00,461.8,461.8,461.8,461.8,0.0,457.1383,457.1383,457.1383,457.1383,0.0
2023-11-17 15:10:00,462.14,462.48,461.97,461.97,900.0,457.4749,457.8115,457.3066,457.3066,900.0
2023-11-17 15:15:00,461.95,462.01,461.69,462.0,500.0,457.2868,457.3462,457.0294,457.3363,500.0
2023-11-17 15:20:00,462.0,462.14,462.0,462.14,500.0,457.3363,457.4749,457.3363,457.4749,500.0
2023-11-17 15:25:00,462.1,462.85,462.09,462.85,909.0,457.4353,458.1777,457.4254,458.1777,909.0
2023-11-17 15:30:00,462.66,462.66,461.68,462.0,1084.0,457.9896,457.9896,457.0195,457.3363,1084.0
2023-11-17 15:35:00,461.96,462.14,461.91,462.0,605.0,457.2967,457.4749,457.2472,457.3363,605.0
2023-11-17 15:40:00,462.08,462.13,461.92,462.09,889.0,457.4155,457.465,457.2571,457.4254,889.0
2023-11-17 15:45:00,462.0,462.44,461.92,462.35,600.0,457.3363,457.7719,457.2571,457.6828,600.0
2023-11-17 15:50:00,462.16,463.39,462.16,463.21,2820.0,457.4947,458.7123,457.4947,458.5341,2820.0
2023-11-17 15:55:00,463.28,463.28,461.99,462.03,16900.0,458.6034,458.6034,457.3264,457.366,16900.0
2023-11-20 09:30:00,459.73,459.73,452.91,456.97,8188.0,455.0892,455.0892,448.3381,452.3571,8188.0
2023-11-20 09:35:00,457.42,457.54,455.65,456.07,725.0,452.8025,452.9213,451.0504,451.4662,725.0
2023-11-20 09:40:00,455.49,456.51,454.38,455.52,2601.0,450.892,451.9017,449.7932,450.9217,2601.0
2023-11-20 09:45:00,453.73,453.73,453.73,453.73,100.0,449.1498,449.1498,449.1498,449.1498,100.0
2023-11-20 09:50:00,454.09,454.09,451.37,452.58,2526.0,449.5062,449.5062,446.8136,448.0114,2526.0
2023-11-20 09:55:00,453.16,455.06,453.06,455.06,2010.0,448.5855,450.4664,448.4865,450.4664,2010.0
2023-11-20 10:00:00,454.75,456.0,454.74,456.0,620.0,450.1595,451.3969,450.1496,451.3969,620.0
2023-11-20 10:05:00,456.0,456.08,455.6,455.6,1500.0,451.3969,451.4761,451.0009,451.0009,1500.0
2023-11-20 10:10:00,455.79,456.04,455.63,456.04,400.0,451.189,451.4365,451.0306,451.4365,400.0
2023-11-20 10:15:00,456.25,456.25,456.25,456.25,100.0,451.6443,451.6443,451.6443,451.6443,100.0
2023-11-20 10:20:00,457.04,457.04,456.0,456.0,400.0,452.4264,452.4264,451.3969,451.3969,400.0
2023-11-20 10:25:00,456.56,456.56,456.55,456.56,189.0,451.9512,451.9512,451.9413,451.9512,189.0
2023-11-20 10:30:00,456.3,456.3,456.29,456.3,200.0,451.6938,451.6938,451.6839,451.6938,200.0
2023-11-20 10:35:00,456.48,457.04,456.48,456.54,1000.0,451.872,452.4264,451.872,451.9314,1000.0
2023-11-20 10:40:00,456.49,456.49,456.3,456.31,200.0,451.8819,451.8819,451.6938,451.7037,200.0
2023-11-20 10:45:00,456.72,456.77,456.52,456.52,1735.0,452.1096,452.1591,451.9116,451.9116,1735.0
2023-11-20 10:50:00,457.1,457.1,456.44,456.47,700.0,452.4858,452.4858,451.8324,451.8621,700.0
2023-11-20 10:55:00,456.59,456.6,456.23,456.46,300.0,451.9809,451.9908,451.6245,451.8522,300.0
2023-11-20 11:00:00,456.08,456.84,456.08,456.66,1000.0,451.4761,452.2284,451.4761,452.0502,1000.0
2023-11-20 11:05:00,456.9,456.9,456.19,456.19,488.0,452.2878,452.2878,451.585,451.585,488.0
2023-11-20 11:10:00,455.86,455.86,455.58,455.58,469.0,451.2583,451.2583,450.9811,450.9811,469.0
2023-11-20 11:15:00,455.72,456.76,455.72,456.75,2703.0,451.1197,452.1492,451.1197,452.1393,2703.0
2023-11-20 11:20:00,456.22,456.74,456.22,456.74,560.0,451.6146,452.1294,451.6146,452.1294,560.0
2023-11-20 11:25:00,456.33,456.33,455.28,455.48,300.0,451.7235,451.7235,450.6841,450.8821,300.0
2023-11-20 11:30:00,455.6,455.6,455.31,455.57,600.0,451.0009,451.0009,450.7138,450.9712,600.0
2023-11-20 11:35:00,455.51,455.51,454.91,454.91,811.0,450.9118,450.9118,450.3179,450.3179,811.0
2023-11-20 11:40:00,454.91,454.91,454.91,454.91,0.0,450.3179,450.3179,450.3179,450.3179,0.0
2023-11-20 11:45:00,454.1,454.1,454.09,454.1,189.0,449.516,449.516,449.5062,449.516,189.0
2023-11-20 11:50:00,454.6,454.78,454.41,454.61,600.0,450.011,450.1892,449.8229,450.0209,600.0
2023-11-20 11:55:00,454.59,455.11,454.57,455.11,700.0,450.0011,450.5159,449.9813,450.5159,700.0
2023-11-20 12:00:00,455.11,455.11,455.11,455.11,0.0,450.5159,450.5159,450.5159,450.5159,0.0
2023-11-20 12:05:00,455.11,455.11,454.95,454.97,600.0,450.5159,450.5159,450.3575,450.3773,600.0
2023-11-20 12:10:00,455.07,455.09,455.0,455.09,900.0,450.4763,450.4961,450.407,450.4961,900.0
2023-11-20 12:15:00,454.9,454.9,454.3,454.3,1066.0,450.308,450.308,449.714,449.714,1066.0
2023-11-20 12:20:00,454.34,454.65,454.0,454.15,3029.0,449.7536,450.0605,449.4171,449.5655,3029.0
2023-11-20 12:25:00,453.97,453.97,453.96,453.97,100.0,449.3874,449.3874,449.3775,449.3874,100.0
2023-11-20 12:30:00,454.47,454.9,454.47,454.73,900.0,449.8823,450.308,449.8823,450.1397,900.0
2023-11-20 12:35:00,454.88,455.22,454.88,455.09,813.0,450.2882,450.6247,450.2882,450.4961,813.0
2023-11-20 12:40:00,455.54,455.54,455.25,455.25,200.0,450.9415,450.9415,450.6544,450.6544,200.0
2023-11-20 12:45:00,455.64,455.64,455.63,455.64,100.0,451.0405,451.0405,451.0306,451.0405,100.0
2023-11-20 12:50:00,455.64,455.64,455.64,455.64,0.0,451.0405,451.0405,451.0405,451.0405,0.0
2023-11-20 12:55:00,455.36,455.36,454.91,454.91,1133.0,450.7633,450.7633,450.3179,450.3179,1133.0
2023-11-20 13:00:00,455.2,455.74,455.0,455.74,2826.0,450.6049,451.1395,450.407,451.1395,2826.0
2023-11-20 13:05:00,455.56,455.94,455.56,455.8,920.0,450.9613,451.3375,450.9613,451.1989,920.0
2023-11-20 13:10:00,455.89,456.09,455.65,455.85,502.0,451.288,451.486,451.0504,451.2484,502.0
2023-11-20 13:15:00,455.38,455.38,455.38,455.38,100.0,450.7831,450.7831,450.7831,450.7831,100.0
2023-11-20 13:20:00,455.39,455.87,455.39,455.55,2505.0,450.793,451.2682,450.793,450.9514,2505.0
2023-11-20 13:25:00,455.78,455.78,455.49,455.49,520.0,451.1791,451.1791,450.892,450.892,520.0
2023-11-20 13:30:00,455.57,455.57,455.22,455.46,1049.0,450.9712,450.9712,450.6247,450.8623,1049.0
2023-11-20 13:35:00,455.19,455.77,455.09,455.34,1300.0,450.595,451.1692,450.4961,450.7435,1300.0
2023-11-20 13:40:00,455.35,455.54,455.0,455.19,1993.0,450.7534,450.9415,450.407,450.595,1993.0
2023-11-20 13:45:00,455.08,455.52,455.0,455.17,3935.0,450.4862,450.9217,450.407,450.5752,3935.0
2023-11-20 13:50:00,454.97,455.3,454.97,455.3,800.0,450.3773,450.7039,450.3773,450.7039,800.0
2023-11-20 13:55:00,455.01,455.27,454.86,455.0,3995.0,450.4169,450.6742,450.2684,450.407,3995.0
2023-11-20 14:00:00,455.15,455.23,455.0,455.23,820.0,450.5554,450.6346,450.407,450.6346,820.0
2023-11-20 14:05:00,455.0,455.22,454.87,455.1,2569.0,450.407,450.6247,450.2783,450.506,2569.0
2023-11-20 14:10:00,455.13,455.13,454.49,454.6,700.0,450.5357,450.5357,449.9021,450.011,700.0
2023-11-20 14:15:00,454.64,454.96,454.44,454.94,1200.0,450.0506,450.3674,449.8526,450.3476,1200.0
2023-11-20 14:20:00,454.96,455.35,454.96,455.09,820.0,450.3674,450.7534,450.3674,450.4961,820.0
2023-11-20 14:25:00,454.85,454.99,454.74,454.74,800.0,450.2585,450.3971,450.1496,450.1496,800.0
2023-11-20 14:30:00,455.16,455.17,454.87,455.09,2700.0,450.5653,450.5752,450.2783,450.4961,2700.0
2023-11-20 14:35:00,454.99,455.05,454.33,454.5,2622.0,450.3971,450.4565,449.7437,449.912,2622.0
2023-11-20 14:40:00,454.61,455.05,454.6,454.86,700.0,450.0209,450.4565,450.011,450.2684,700.0
2023-11-20 14:45:00,454.92,455.16,454.66,454.69,1900.0,450.3278,450.5653,450.0704,450.1001,1900.0
2023-11-20 14:50:00,454.72,454.72,454.31,454.5,1191.0,450.1298,450.1298,449.7239,449.912,1191.0
2023-11-20 14:55:00,454.43,455.25,454.22,455.25,5122.0,449.8427,450.6544,449.6348,450.6544,5122.0
2023-11-20 15:00:00,455.09,455.1,455.06,455.06,537.0,450.4961,450.506,450.4664,450.4664,537.0
2023-11-20 15:05:00,455.03,455.36,454.82,455.15,3705.0,450.4367,450.7633,450.2288,450.5554,3705.0
2023-11-20 15:10:00,455.19,455.55,455.03,455.55,1700.0,450.595,450.9514,450.4367,450.9514,1700.0
2023-11-20 15:15:00,455.38,455.45,455.18,455.2,700.0,450.7831,450.8524,450.5851,450.6049,700.0
2023-11-20 15:20:00,455.21,455.21,454.98,454.98,400.0,450.6148,450.6148,450.3872,450.3872,400.0
2023-11-20 15:25:00,454.97,455.81,454.92,455.74,10688.0,450.3773,451.2088,450.3278,451.1395,10688.0
2023-11-20 15:30:00,455.22,455.22,455.03,455.03,300.0,450.6247,450.6247,450.4367,450.4367,300.0
2023-11-20 15:35:00,455.03,455.33,454.88,455.3,1825.0,450.4367,450.7336,450.2882,450.7039,1825.0
2023-11-20 15:40:00,455.28,456.05,455.28,456.05,1293.0,450.6841,451.4464,450.6841,451.4464,1293.0
2023-11-20 15:45:00,456.31,456.31,455.79,455.8,1845.0,451.7037,451.7037,451.189,451.1989,1845.0
2023-11-20 15:50:00,455.68,455.72,455.36,455.4,4361.0,451.0801,451.1197,450.7633,450.8029,4361.0
2023-11-20 15:55:00,455.35,455.51,454.88,455.21,19765.0,450.7534,450.9118,450.2882,450.6148,19765.0
2023-11-21 09:30:00,468.5,470.68,466.55,469.57,30324.0,463.7707,465.9287,461.8404,464.8299,30324.0
2023-11-21 09:35:00,469.04,471.2,467.31,470.0,15194.0,464.3052,466.4434,462.5927,465.2555,15194.0
2023-11-21 09:40:00,469.75,470.93,468.5,470.5,25064.0,465.0081,466.1762,463.7707,465.7505,25064.0
2023-11-21 09:45:00,469.37,470.34,469.17,470.34,3500.0,464.6319,465.5921,464.4339,465.5921,3500.0
2023-11-21 09:50:00,470.21,470.68,469.88,469.95,3432.0,465.4634,465.9287,465.1368,465.206,3432.0
2023-11-21 09:55:00,469.94,470.95,469.38,470.95,2138.0,465.1962,466.196,464.6418,466.196,2138.0
2023-11-21 10:00:00,471.42,472.09,471.0,471.19,2808.0,466.6612,467.3244,466.2455,466.4335,2808.0
2023-11-21 10:05:00,471.06,471.06,470.48,470.93,2300.0,466.3048,466.3048,465.7307,466.1762,2300.0
2023-11-21 10:10:00,470.46,470.5,469.56,469.84,6165.0,465.7109,465.7505,464.82,465.0972,6165.0
2023-11-21 10:15:00,470.18,470.21,468.46,469.19,7082.0,465.4337,465.4634,463.7311,464.4537,7082.0
2023-11-21 10:20:00,469.35,469.51,467.55,468.09,1472.0,464.6121,464.7705,462.8303,463.3648,1472.0
2023-11-21 10:25:00,468.06,468.29,466.92,466.92,1300.0,463.3351,463.5628,462.2066,462.2066,1300.0
2023-11-21 10:30:00,466.37,466.37,465.45,465.45,3313.0,461.6622,461.6622,460.7515,460.7515,3313.0
2023-11-21 10:35:00,466.44,467.22,465.19,465.55,2073.0,461.7315,462.5036,460.4941,460.8505,2073.0
2023-11-21 10:40:00,465.53,465.73,465.22,465.48,800.0,460.8307,461.0286,460.5238,460.7812,800.0
2023-11-21 10:45:00,465.34,465.35,464.3,464.3,1013.0,460.6426,460.6525,459.6131,459.6131,1013.0
2023-11-21 10:50:00,463.88,465.47,463.88,465.47,2704.0,459.1973,460.7713,459.1973,460.7713,2704.0
2023-11-21 10:55:00,465.42,465.42,464.7,464.96,1074.0,460.7218,460.7218,460.009,460.2664,1074.0
2023-11-21 11:00:00,465.28,465.28,464.59,464.6,300.0,460.5832,460.5832,459.9002,459.9101,300.0
2023-11-21 11:05:00,464.82,465.34,464.75,464.75,931.0,460.1278,460.6426,460.0585,460.0585,931.0
2023-11-21 11:10:00,464.62,464.62,463.0,463.58,1802.0,459.9299,459.9299,458.3262,458.9004,1802.0
2023-11-21 11:15:00,463.58,464.29,463.11,463.11,1366.0,458.9004,459.6032,458.4351,458.4351,1366.0
2023-11-21 11:20:00,463.11,463.11,463.11,463.11,0.0,458.4351,458.4351,458.4351,458.4351,0.0
2023-11-21 11:25:00,463.01,463.15,463.0,463.15,304.0,458.3361,458.4747,458.3262,458.4747,304.0
2023-11-21 11:30:00,463.2,463.76,463.2,463.76,730.0,458.5242,459.0785,458.5242,459.0785,730.0
2023-11-21 11:35:00,463.66,464.0,462.8,462.8,978.0,458.9795,459.3161,458.1282,458.1282,978.0
2023-11-21 11:40:00,462.5,462.94,462.35,462.35,2409.0,457.8313,458.2668,457.6828,457.6828,2409.0
2023-11-21 11:45:00,462.64,462.65,462.36,462.5,634.0,457.9698,457.9797,457.6927,457.8313,634.0
2023-11-21 11:50:00,462.36,462.72,462.36,462.72,600.0,457.6927,458.049,457.6927,458.049,600.0
2023-11-21 11:55:00,462.72,462.73,462.35,462.35,1745.0,458.049,458.0589,457.6828,457.6828,1745.0
2023-11-21 12:00:00,462.52,462.69,461.92,461.96,3706.0,457.8511,458.0193,457.2571,457.2967,3706.0
2023-11-21 12:05:00,462.48,462.97,462.48,462.7,900.0,457.8115,458.2965,457.8115,458.0292,900.0
2023-11-21 12:10:00,462.67,463.28,462.66,463.28,400.0,457.9995,458.6034,457.9896,458.6034,400.0
2023-11-21 12:15:00,462.74,462.74,461.93,462.31,846.0,458.0688,458.0688,457.267,457.6432,846.0
2023-11-21 12:20:00,462.31,462.31,462.31,462.31,0.0,457.6432,457.6432,457.6432,457.6432,0.0
2023-11-21 12:25:00,461.46,462.37,461.46,462.37,500.0,456.8018,457.7026,456.8018,457.7026,500.0
2023-11-21 12:30:00,462.37,462.37,462.37,462.37,0.0,457.7026,457.7026,457.7026,457.7026,0.0
2023-11-21 12:35:00,463.25,463.26,462.92,462.95,437.0,458.5737,458.5836,458.247,458.2767,437.0
2023-11-21 12:40:00,462.95,462.95,462.95,462.95,0.0,458.2767,458.2767,458.2767,458.2767,0.0
2023-11-21 12:45:00,463.04,463.04,463.04,463.04,130.0,458.3658,458.3658,458.3658,458.3658,130.0
2023-11-21 12:50:00,463.39,463.58,463.27,463.53,1063.0,458.7123,458.9004,458.5935,458.8509,1063.0
2023-11-21 12:55:00,463.64,463.65,463.21,463.22,200.0,458.9597,458.9696,458.5341,458.544,200.0
2023-11-21 13:00:00,463.71,463.71,462.62,462.66,700.0,459.029,459.029,457.95,457.9896,700.0
2023-11-21 13:05:00,462.83,462.83,462.7,462.7,300.0,458.1579,458.1579,458.0292,458.0292,300.0
2023-11-21 13:10:00,462.3,462.3,461.74,461.79,800.0,457.6333,457.6333,457.0789,457.1284,800.0
2023-11-21 13:15:00,461.79,461.86,461.71,461.71,400.0,457.1284,457.1977,457.0492,457.0492,400.0
2023-11-21 13:20:00,461.37,461.37,461.21,461.37,300.0,456.7127,456.7127,456.5543,456.7127,300.0
2023-11-21 13:25:00,461.37,461.37,461.37,461.37,0.0,456.7127,456.7127,456.7127,456.7127,0.0
2023-11-21 13:30:00,460.75,461.28,460.75,461.09,800.0,456.0989,456.6236,456.0989,456.4355,800.0
2023-11-21 13:35:00,461.09,461.29,461.06,461.29,608.0,456.4355,456.6335,456.4058,456.6335,608.0
2023-11-21 13:40:00,461.37,461.79,461.07,461.41,3665.0,456.7127,457.1284,456.4157,456.7523,3665.0
2023-11-21 13:45:00,461.41,461.93,461.31,461.75,2100.0,456.7523,457.267,456.6533,457.0888,2100.0
2023-11-21 13:50:00,461.7,461.7,461.36,461.37,1738.0,457.0393,457.0393,456.7028,456.7127,1738.0
2023-11-21 13:55:00,461.55,461.58,461.14,461.15,917.0,456.8908,456.9205,456.485,456.4949,917.0
2023-11-21 14:00:00,460.28,460.42,460.07,460.07,1008.0,455.6337,455.7723,455.4258,455.4258,1008.0
2023-11-21 14:05:00,459.47,459.47,459.47,459.47,100.0,454.8318,454.8318,454.8318,454.8318,100.0
2023-11-21 14:10:00,459.96,460.07,459.78,459.78,854.0,455.3169,455.4258,455.1387,455.1387,854.0
2023-11-21 14:15:00,459.77,459.77,459.77,459.77,100.0,455.1288,455.1288,455.1288,455.1288,100.0
2023-11-21 14:20:00,459.64,459.64,459.63,459.64,100.0,455.0001,455.0001,454.9902,455.0001,100.0
2023-11-21 14:25:00,459.68,460.02,459.68,460.02,205.0,455.0397,455.3763,455.0397,455.3763,205.0
2023-11-21 14:30:00,459.74,459.84,459.74,459.84,301.0,455.0991,455.1981,455.0991,455.1981,301.0
2023-11-21 14:35:00,459.32,459.32,459.31,459.31,200.0,454.6834,454.6834,454.6735,454.6735,200.0
2023-11-21 14:40:00,458.87,459.21,458.85,458.94,721.0,454.2379,454.5745,454.2181,454.3072,721.0
2023-11-21 14:45:00,459.15,459.33,459.15,459.25,501.0,454.5151,454.6933,454.5151,454.6141,501.0
2023-11-21 14:50:00,459.28,459.28,458.59,458.59,400.0,454.6438,454.6438,453.9607,453.9607,400.0
2023-11-21 14:55:00,458.89,459.33,458.54,459.22,1618.0,454.2577,454.6933,453.9112,454.5844,1618.0
2023-11-21 15:00:00,459.04,459.84,459.04,459.84,1048.0,454.4062,455.1981,454.4062,455.1981,1048.0
2023-11-21 15:05:00,459.89,459.89,459.56,459.56,545.0,455.2476,455.2476,454.9209,454.9209,545.0
2023-11-21 15:10:00,459.68,459.68,459.36,459.37,220.0,455.0397,455.0397,454.723,454.7329,220.0
2023-11-21 15:15:00,459.61,459.61,459.58,459.59,200.0,454.9704,454.9704,454.9407,454.9506,200.0
2023-11-21 15:20:00,459.67,459.67,459.04,459.09,936.0,455.0298,455.0298,454.4062,454.4557,936.0
2023-11-21 15:25:00,459.03,459.49,458.97,459.49,1000.0,454.3963,454.8516,454.3369,454.8516,1000.0
2023-11-21 15:30:00,459.34,459.34,458.84,459.15,1084.0,454.7032,454.7032,454.2082,454.5151,1084.0
2023-11-21 15:35:00,458.97,459.17,458.96,459.17,633.0,454.3369,454.5349,454.327,454.5349,633.0
2023-11-21 15:40:00,458.99,459.22,458.82,459.17,1041.0,454.3567,454.5844,454.1884,454.5349,1041.0
2023-11-21 15:45:00,458.97,459.73,458.97,459.73,2341.0,454.3369,455.0892,454.3369,455.0892,2341.0
2023-11-21 15:50:00,459.73,459.77,459.27,459.53,9061.0,455.0892,455.1288,454.6339,454.8912,9061.0
2023-11-21 15:55:00,459.54,459.54,458.18,458.24,28938.0,454.9011,454.9011,453.5549,453.6143,28938.0
2023-11-22 09:30:00,461.0,461.0,460.64,460.64,2979.0,456.3464,456.3464,455.99,455.99,2979.0
2023-11-22 09:35:00,460.64,460.64,460.64,460.64,0.0,455.99,455.99,455.99,455.99,0.0
2023-11-22 09:40:00,460.64,460.64,460.64,460.64,0.0,455.99,455.99,455.99,455.99,0.0
2023-11-22 09:45:00,464.19,465.49,464.18,465.3,2200.0,459.5042,460.7911,459.4943,460.603,2200.0
2023-11-22 09:50:00,465.23,465.78,464.37,464.39,3157.0,460.5337,461.0781,459.6824,459.7022,3157.0
2023-11-22 09:55:00,464.0,464.06,463.93,463.94,300.0,459.3161,459.3755,459.2468,459.2567,300.0
2023-11-22 10:00:00,464.55,464.55,463.82,463.92,1000.0,459.8606,459.8606,459.1379,459.2369,1000.0
2023-11-22 10:05:00,464.35,465.41,463.91,464.6,3337.0,459.6626,460.7119,459.227,459.9101,3337.0
2023-11-22 10:10:00,464.26,464.5,464.26,464.47,400.0,459.5735,459.8111,459.5735,459.7814,400.0
2023-11-22 10:15:00,464.26,464.26,463.7,463.7,821.0,459.5735,459.5735,459.0191,459.0191,821.0
2023-11-22 10:20:00,463.72,464.13,463.59,463.81,1143.0,459.0389,459.4448,458.9103,459.128,1143.0
2023-11-22 10:25:00,463.73,464.15,463.73,464.1,681.0,459.0488,459.4646,459.0488,459.4151,681.0
2023-11-22 10:30:00,464.77,464.94,464.48,464.62,887.0,460.0783,460.2466,459.7913,459.9299,887.0
2023-11-22 10:35:00,464.16,464.47,464.15,464.47,10115.0,459.4745,459.7814,459.4646,459.7814,10115.0
2023-11-22 10:40:00,463.56,463.62,463.56,463.62,400.0,458.8806,458.9399,458.8806,458.9399,400.0
2023-11-22 10:45:00,464.01,464.01,463.89,463.9,403.0,459.326,459.326,459.2072,459.2171,403.0
2023-11-22 10:50:00,462.75,462.85,462.42,462.43,501.0,458.0787,458.1777,457.7521,457.762,501.0
2023-11-22 10:55:00,462.74,462.74,462.73,462.74,100.0,458.0688,458.0688,458.0589,458.0688,100.0
2023-11-22 11:00:00,462.64,462.64,462.63,462.64,278.0,457.9698,457.9698,457.9599,457.9698,278.0
2023-11-22 11:05:00,462.48,462.97,462.48,462.97,800.0,457.8115,458.2965,457.8115,458.2965,800.0
2023-11-22 11:10:00,463.0,463.0,462.49,462.5,1400.0,458.3262,458.3262,457.8214,457.8313,1400.0
2023-11-22 11:15:00,462.53,462.54,462.05,462.05,1289.0,457.861,457.8709,457.3858,457.3858,1289.0
2023-11-22 11:20:00,462.01,462.22,462.0,462.09,1167.0,457.3462,457.5541,457.3363,457.4254,1167.0
2023-11-22 11:25:00,462.34,462.47,462.12,462.12,918.0,457.6729,457.8016,457.4551,457.4551,918.0
2023-11-22 11:30:00,462.73,462.73,462.3,462.47,1979.0,458.0589,458.0589,457.6333,457.8016,1979.0
2023-11-22 11:35:00,462.43,462.43,462.38,462.38,528.0,457.762,457.762,457.7125,457.7125,528.0
2023-11-22 11:40:00,462.46,462.73,462.45,462.55,1100.0,457.7917,458.0589,457.7818,457.8807,1100.0
2023-11-22 11:45:00,462.59,462.68,462.47,462.66,920.0,457.9203,458.0094,457.8016,457.9896,920.0
2023-11-22 11:50:00,462.67,463.12,462.67,463.0,793.0,457.9995,458.445,457.9995,458.3262,793.0
2023-11-22 11:55:00,462.91,462.91,462.86,462.86,1133.0,458.2371,458.2371,458.1876,458.1876,1133.0
2023-11-22 12:00:00,462.86,463.06,462.7,462.7,2783.0,458.1876,458.3856,458.0292,458.0292,2783.0
2023-11-22 12:05:00,462.67,462.75,462.61,462.62,3356.0,457.9995,458.0787,457.9401,457.95,3356.0
2023-11-22 12:10:00,462.62,462.9,461.84,461.84,6044.0,457.95,458.2272,457.1779,457.1779,6044.0
2023-11-22 12:15:00,461.67,462.73,461.56,462.54,1200.0,457.0096,458.0589,456.9007,457.8709,1200.0
2023-11-22 12:20:00,462.31,462.72,462.31,462.65,500.0,457.6432,458.049,457.6432,457.9797,500.0
2023-11-22 12:25:00,462.5,462.5,462.13,462.18,1300.0,457.8313,457.8313,457.465,457.5145,1300.0
2023-11-22 12:30:00,461.72,462.47,461.71,462.26,3300.0,457.0591,457.8016,457.0492,457.5937,3300.0
2023-11-22 12:35:00,462.17,462.17,461.93,461.94,587.0,457.5046,457.5046,457.267,457.2769,587.0
2023-11-22 12:40:00,461.69,461.88,461.2,461.71,900.0,457.0294,457.2175,456.5444,457.0492,900.0
2023-11-22 12:45:00,461.2,461.25,461.14,461.25,400.0,456.5444,456.5939,456.485,456.5939,400.0
2023-11-22 12:50:00,461.2,461.52,461.2,461.52,2001.0,456.5444,456.8611,456.5444,456.8611,2001.0
2023-11-22 12:55:00,461.46,461.98,461.34,461.94,8279.0,456.8018,457.3165,456.683,457.2769,8279.0
2023-11-22 13:00:00,461.96,462.06,461.33,461.76,2712.0,457.2967,457.3957,456.6731,457.0987,2712.0
2023-11-22 13:05:00,461.68,461.7,461.5,461.63,1076.0,457.0195,457.0393,456.8413,456.97,1076.0
2023-11-22 13:10:00,461.7,461.71,461.45,461.55,1219.0,457.0393,457.0492,456.7919,456.8908,1219.0
2023-11-22 13:15:00,461.52,461.71,461.43,461.61,1108.0,456.8611,457.0492,456.7721,456.9502,1108.0
2023-11-22 13:20:00,461.53,461.85,461.52,461.85,5403.0,456.871,457.1878,456.8611,457.1878,5403.0
2023-11-22 13:25:00,461.86,461.98,461.85,461.88,898.0,457.1977,457.3165,457.1878,457.2175,898.0
2023-11-22 13:30:00,461.89,462.0,461.36,461.94,4733.0,457.2274,457.3363,456.7028,457.2769,4733.0
2023-11-22 13:35:00,461.9,462.18,461.6,462.0,2297.0,457.2373,457.5145,456.9403,457.3363,2297.0
2023-11-22 13:40:00,462.04,462.13,461.76,461.76,3205.0,457.3759,457.465,457.0987,457.0987,3205.0
2023-11-22 13:45:00,462.0,462.43,462.0,462.43,852.0,457.3363,457.762,457.3363,457.762,852.0
2023-11-22 13:50:00,463.16,463.35,462.97,462.97,1426.0,458.4846,458.6727,458.2965,458.2965,1426.0
2023-11-22 13:55:00,463.0,463.0,462.58,462.58,406.0,458.3262,458.3262,457.9104,457.9104,406.0
2023-11-22 14:00:00,463.15,463.15,462.7,462.7,600.0,458.4747,458.4747,458.0292,458.0292,600.0
2023-11-22 14:05:00,462.65,462.75,462.65,462.67,1000.0,457.9797,458.0787,457.9797,457.9995,1000.0
2023-11-22 14:10:00,462.61,462.66,462.61,462.66,309.0,457.9401,457.9896,457.9401,457.9896,309.0
2023-11-22 14:15:00,462.6,462.62,462.36,462.36,1200.0,457.9302,457.95,457.6927,457.6927,1200.0
2023-11-22 14:20:00,462.34,462.63,462.21,462.35,1700.0,457.6729,457.9599,457.5442,457.6828,1700.0
2023-11-22 14:25:00,462.46,462.75,462.45,462.72,1800.0,457.7917,458.0787,457.7818,458.049,1800.0
2023-11-22 14:30:00,462.59,462.59,462.21,462.23,1667.0,457.9203,457.9203,457.5442,457.564,1667.0
2023-11-22 14:35:00,462.2,462.2,461.52,461.52,704.0,457.5343,457.5343,456.8611,456.8611,704.0
2023-11-22 14:40:00,461.48,461.88,461.17,461.88,2300.0,456.8216,457.2175,456.5147,457.2175,2300.0
2023-11-22 14:45:00,461.89,462.1,461.89,462.1,608.0,457.2274,457.4353,457.2274,457.4353,608.0
2023-11-22 14:50:00,462.1,462.84,462.09,462.59,1000.0,457.4353,458.1678,457.4254,457.9203,1000.0
2023-11-22 14:55:00,462.7,463.01,462.26,462.46,2756.0,458.0292,458.3361,457.5937,457.7917,2756.0
2023-11-22 15:00:00,462.48,462.48,462.02,462.09,1006.0,457.8115,457.8115,457.3561,457.4254,1006.0
2023-11-22 15:05:00,462.12,462.42,462.12,462.21,1200.0,457.4551,457.7521,457.4551,457.5442,1200.0
2023-11-22 15:10:00,462.34,462.35,461.96,462.35,2032.0,457.6729,457.6828,457.2967,457.6828,2032.0
2023-11-22 15:15:00,462.76,463.87,462.76,463.87,444.0,458.0886,459.1874,458.0886,459.1874,444.0
2023-11-22 15:20:00,463.64,463.91,463.35,463.91,2855.0,458.9597,459.227,458.6727,459.227,2855.0
2023-11-22 15:25:00,464.2,464.44,463.91,464.31,845.0,459.5141,459.7517,459.227,459.623,845.0
2023-11-22 15:30:00,464.53,464.57,464.17,464.43,700.0,459.8408,459.8804,459.4844,459.7418,700.0
2023-11-22 15:35:00,464.62,464.78,464.54,464.78,1511.0,459.9299,460.0882,459.8507,460.0882,1511.0
2023-11-22 15:40:00,464.92,465.0,464.66,464.66,1507.0,460.2268,460.306,459.9695,459.9695,1507.0
2023-11-22 15:45:00,464.8,465.22,464.65,465.22,2546.0,460.108,460.5238,459.9596,460.5238,2546.0
2023-11-22 15:50:00,465.0,465.0,464.01,464.24,4793.0,460.306,460.306,459.326,459.5537,4793.0
2023-11-22 15:55:00,464.29,464.62,462.79,462.8,29248.0,459.6032,459.9299,458.1183,458.1282,29248.0
2023-11-24 09:30:00,461.83,461.83,461.83,461.83,1359.0,457.168,457.168,457.168,457.168,1359.0
2023-11-24 09:35:00,461.83,461.83,461.83,461.83,0.0,457.168,457.168,457.168,457.168,0.0
2023-11-24 09:40:00,461.85,461.85,461.85,461.85,100.0,457.1878,457.1878,457.1878,457.1878,100.0
2023-11-24 09:45:00,461.19,461.19,461.19,461.19,100.0,456.5345,456.5345,456.5345,456.5345,100.0
2023-11-24 09:50:00,461.32,462.47,461.32,462.47,200.0,456.6632,457.8016,456.6632,457.8016,200.0
2023-11-24 09:55:00,462.12,462.27,462.11,462.27,445.0,457.4551,457.6036,457.4452,457.6036,445.0
2023-11-24 10:00:00,462.48,462.9,462.28,462.9,1157.0,457.8115,458.2272,457.6135,458.2272,1157.0
2023-11-24 10:05:00,462.9,463.42,462.63,462.63,1578.0,458.2272,458.742,457.9599,457.9599,1578.0
2023-11-24 10:10:00,463.0,463.46,462.75,463.0,929.0,458.3262,458.7816,458.0787,458.3262,929.0
2023-11-24 10:15:00,462.98,463.51,462.98,463.38,932.0,458.3064,458.8311,458.3064,458.7024,932.0
2023-11-24 10:20:00,463.28,463.28,462.61,462.61,1056.0,458.6034,458.6034,457.9401,457.9401,1056.0
2023-11-24 10:25:00,462.85,463.62,462.61,462.61,500.0,458.1777,458.9399,457.9401,457.9401,500.0
2023-11-24 10:30:00,461.98,462.27,461.98,462.27,400.0,457.3165,457.6036,457.3165,457.6036,400.0
2023-11-24 10:35:00,462.09,462.2,461.72,461.72,400.0,457.4254,457.5343,457.0591,457.0591,400.0
2023-11-24 10:40:00,462.08,462.41,461.93,462.35,526.0,457.4155,457.7422,457.267,457.6828,526.0
2023-11-24 10:45:00,462.01,462.01,461.38,461.38,532.0,457.3462,457.3462,456.7226,456.7226,532.0
2023-11-24 10:50:00,461.22,461.57,461.22,461.56,720.0,456.5642,456.9106,456.5642,456.9007,720.0
2023-11-24 10:55:00,461.6,462.59,461.6,462.22,900.0,456.9403,457.9203,456.9403,457.5541,900.0
2023-11-24 11:00:00,462.44,462.45,461.87,462.02,940.0,457.7719,457.7818,457.2076,457.3561,940.0
2023-11-24 11:05:00,461.66,461.66,461.19,461.19,300.0,456.9997,456.9997,456.5345,456.5345,300.0
2023-11-24 11:10:00,461.21,461.76,461.21,461.69,300.0,456.5543,457.0987,456.5543,457.0294,300.0
2023-11-24 11:15:00,461.69,461.69,461.69,461.69,0.0,457.0294,457.0294,457.0294,457.0294,0.0
2023-11-24 11:20:00,461.24,461.82,461.23,461.33,900.0,456.584,457.1581,456.5741,456.6731,900.0
2023-11-24 11:25:00,461.58,462.3,461.58,462.3,302.0,456.9205,457.6333,456.9205,457.6333,302.0
2023-11-24 11:30:00,462.38,462.38,462.28,462.28,200.0,457.7125,457.7125,457.6135,457.6135,200.0
2023-11-24 11:35:00,463.16,463.16,462.24,462.92,700.0,458.4846,458.4846,457.5739,458.247,700.0
2023-11-24 11:40:00,463.0,463.08,462.6,463.08,400.0,458.3262,458.4054,457.9302,458.4054,400.0
2023-11-24 11:45:00,462.73,463.17,462.72,463.17,615.0,458.0589,458.4945,458.049,458.4945,615.0
2023-11-24 11:50:00,462.94,463.44,462.74,463.0,1644.0,458.2668,458.7618,458.0688,458.3262,1644.0
2023-11-24 11:55:00,462.66,463.01,462.66,462.75,376.0,457.9896,458.3361,457.9896,458.0787,376.0
2023-11-24 12:00:00,462.67,462.67,462.59,462.67,300.0,457.9995,457.9995,457.9203,457.9995,300.0
2023-11-24 12:05:00,462.59,463.14,462.59,463.05,600.0,457.9203,458.4648,457.9203,458.3757,600.0
2023-11-24 12:10:00,463.15,463.15,463.05,463.05,200.0,458.4747,458.4747,458.3757,458.3757,200.0
2023-11-24 12:15:00,463.02,463.53,463.0,463.05,1100.0,458.346,458.8509,458.3262,458.3757,1100.0
2023-11-24 12:20:00,462.56,462.56,462.56,462.56,100.0,457.8906,457.8906,457.8906,457.8906,100.0
2023-11-24 12:25:00,462.56,462.56,462.08,462.24,400.0,457.8906,457.8906,457.4155,457.5739,400.0
2023-11-24 12:30:00,462.3,462.3,462.25,462.29,300.0,457.6333,457.6333,457.5838,457.6234,300.0
2023-11-24 12:35:00,462.47,462.47,462.47,462.47,100.0,457.8016,457.8016,457.8016,457.8016,100.0
2023-11-24 12:40:00,462.27,462.47,462.05,462.05,1400.0,457.6036,457.8016,457.3858,457.3858,1400.0
2023-11-24 12:45:00,462.13,462.13,462.02,462.11,408.0,457.465,457.465,457.3561,457.4452,408.0
2023-11-24 12:50:00,462.36,462.82,462.13,462.76,2000.0,457.6927,458.148,457.465,458.0886,2000.0
2023-11-24 12:55:00,462.59,462.6,461.83,462.01,5509.0,457.9203,457.9302,457.168,457.3462,5509.0
2023-11-27 09:30:00,460.0,462.61,458.22,462.61,4225.0,455.3565,457.9401,453.5945,457.9401,4225.0
2023-11-27 09:35:00,462.61,462.61,462.61,462.61,0.0,457.9401,457.9401,457.9401,457.9401,0.0
2023-11-27 09:40:00,462.65,464.18,462.52,463.66,400.0,457.9797,459.4943,457.8511,458.9795,400.0
2023-11-27 09:45:00,464.75,464.76,464.75,464.75,100.0,460.0585,460.0684,460.0585,460.0585,100.0
2023-11-27 09:50:00,464.64,464.64,464.02,464.37,716.0,459.9497,459.9497,459.3359,459.6824,716.0
2023-11-27 09:55:00,464.62,465.02,464.62,464.92,700.0,459.9299,460.3258,459.9299,460.2268,700.0
2023-11-27 10:00:00,464.87,464.87,464.86,464.87,100.0,460.1773,460.1773,460.1674,460.1773,100.0
2023-11-27 10:05:00,464.29,464.29,464.29,464.29,324.0,459.6032,459.6032,459.6032,459.6032,324.0
2023-11-27 10:10:00,464.48,464.5,464.0,464.0,603.0,459.7913,459.8111,459.3161,459.3161,603.0
2023-11-27 10:15:00,464.35,464.53,463.25,463.33,732.0,459.6626,459.8408,458.5737,458.6529,732.0
2023-11-27 10:20:00,464.27,464.27,463.66,463.66,428.0,459.5834,459.5834,458.9795,458.9795,428.0
2023-11-27 10:25:00,464.52,464.72,464.52,464.72,200.0,459.8309,460.0288,459.8309,460.0288,200.0
2023-11-27 10:30:00,465.14,465.15,465.03,465.04,260.0,460.4446,460.4545,460.3357,460.3456,260.0
2023-11-27 10:35:00,465.16,465.16,465.0,465.0,200.0,460.4644,460.4644,460.306,460.306,200.0
2023-11-27 10:40:00,465.0,465.07,465.0,465.02,330.0,460.306,460.3753,460.306,460.3258,330.0
2023-11-27 10:45:00,464.85,464.85,464.85,464.85,100.0,460.1575,460.1575,460.1575,460.1575,100.0
2023-11-27 10:50:00,464.21,464.52,464.2,464.52,200.0,459.524,459.8309,459.5141,459.8309,200.0
2023-11-27 10:55:00,464.46,464.46,464.45,464.46,100.0,459.7715,459.7715,459.7616,459.7715,100.0
2023-11-27 11:00:00,463.97,463.98,463.97,463.97,261.0,459.2864,459.2963,459.2864,459.2864,261.0
2023-11-27 11:05:00,463.99,464.58,463.99,464.58,500.0,459.3062,459.8903,459.3062,459.8903,500.0
2023-11-27 11:10:00,464.58,465.07,464.15,464.15,1312.0,459.8903,460.3753,459.4646,459.4646,1312.0
2023-11-27 11:15:00,464.94,464.99,464.91,464.99,600.0,460.2466,460.2961,460.2169,460.2961,600.0
2023-11-27 11:20:00,465.09,465.92,465.0,465.68,1097.0,460.3951,461.2167,460.306,460.9792,1097.0
2023-11-27 11:25:00,465.68,465.68,465.68,465.68,0.0,460.9792,460.9792,460.9792,460.9792,0.0
2023-11-27 11:30:00,465.44,465.48,465.43,465.48,306.0,460.7416,460.7812,460.7317,460.7812,306.0
2023-11-27 11:35:00,466.05,466.05,465.54,465.54,300.0,461.3454,461.3454,460.8406,460.8406,300.0
2023-11-27 11:40:00,465.57,465.57,465.0,465.0,1200.0,460.8703,460.8703,460.306,460.306,1200.0
2023-11-27 11:45:00,465.0,465.15,465.0,465.15,669.0,460.306,460.4545,460.306,460.4545,669.0
2023-11-27 11:50:00,465.1,465.53,465.09,465.28,1400.0,460.405,460.8307,460.3951,460.5832,1400.0
2023-11-27 11:55:00,465.51,465.53,465.25,465.25,1762.0,460.8109,460.8307,460.5535,460.5535,1762.0
2023-11-27 12:00:00,465.26,465.6,465.0,465.37,2449.0,460.5634,460.9,460.306,460.6723,2449.0
2023-11-27 12:05:00,465.24,465.43,464.86,465.06,5412.0,460.5436,460.7317,460.1674,460.3654,5412.0
2023-11-27 12:10:00,465.04,465.36,464.98,465.36,2450.0,460.3456,460.6624,460.2862,460.6624,2450.0
2023-11-27 12:15:00,465.13,465.41,465.12,465.41,431.0,460.4347,460.7119,460.4248,460.7119,431.0
2023-11-27 12:20:00,465.24,465.24,465.23,465.24,300.0,460.5436,460.5436,460.5337,460.5436,300.0
2023-11-27 12:25:00,464.88,465.12,464.76,465.12,835.0,460.1872,460.4248,460.0684,460.4248,835.0
2023-11-27 12:30:00,465.16,465.53,465.16,465.24,467.0,460.4644,460.8307,460.4644,460.5436,467.0
2023-11-27 12:35:00,465.03,465.04,464.67,464.67,900.0,460.3357,460.3456,459.9793,459.9793,900.0
2023-11-27 12:40:00,465.31,465.31,465.17,465.18,200.0,460.6129,460.6129,460.4743,460.4842,200.0
2023-11-27 12:45:00,465.17,465.42,464.8,464.96,689.0,460.4743,460.7218,460.108,460.2664,689.0
2023-11-27 12:50:00,464.79,464.79,464.79,464.79,100.0,460.0981,460.0981,460.0981,460.0981,100.0
2023-11-27 12:55:00,464.81,464.81,464.81,464.81,100.0,460.1179,460.1179,460.1179,460.1179,100.0
2023-11-27 13:00:00,464.5,464.5,464.5,464.5,100.0,459.8111,459.8111,459.8111,459.8111,100.0
2023-11-27 13:05:00,464.87,465.02,464.87,465.02,440.0,460.1773,460.3258,460.1773,460.3258,440.0
2023-11-27 13:10:00,465.07,465.07,465.07,465.07,200.0,460.3753,460.3753,460.3753,460.3753,200.0
2023-11-27 13:15:00,465.41,465.51,464.93,465.08,3705.0,460.7119,460.8109,460.2367,460.3852,3705.0
2023-11-27 13:20:00,464.94,465.15,464.94,465.08,425.0,460.2466,460.4545,460.2466,460.3852,425.0
2023-11-27 13:25:00,465.23,465.61,464.73,465.12,4838.0,460.5337,460.9099,460.0387,460.4248,4838.0
2023-11-27 13:30:00,465.13,465.33,464.98,464.98,3101.0,460.4347,460.6327,460.2862,460.2862,3101.0
2023-11-27 13:35:00,465.16,465.16,464.78,465.11,624.0,460.4644,460.4644,460.0882,460.4149,624.0
2023-11-27 13:40:00,465.05,465.06,465.04,465.06,400.0,460.3555,460.3654,460.3456,460.3654,400.0
2023-11-27 13:45:00,465.06,465.06,465.06,465.06,0.0,460.3654,460.3654,460.3654,460.3654,0.0
2023-11-27 13:50:00,465.0,465.33,464.98,465.21,809.0,460.306,460.6327,460.2862,460.5139,809.0
2023-11-27 13:55:00,465.22,465.22,464.93,465.14,515.0,460.5238,460.5238,460.2367,460.4446,515.0
2023-11-27 14:00:00,465.25,465.52,464.98,465.29,2008.0,460.5535,460.8208,460.2862,460.5931,2008.0
2023-11-27 14:05:00,465.49,465.62,465.23,465.45,1100.0,460.7911,460.9198,460.5337,460.7515,1100.0
2023-11-27 14:10:00,465.02,465.24,464.96,464.96,1623.0,460.3258,460.5436,460.2664,460.2664,1623.0
2023-11-27 14:15:00,465.06,465.38,465.06,465.23,1630.0,460.3654,460.6822,460.3654,460.5337,1630.0
2023-11-27 14:20:00,465.27,465.37,465.27,465.37,200.0,460.5733,460.6723,460.5733,460.6723,200.0
2023-11-27 14:25:00,465.25,465.25,465.21,465.22,400.0,460.5535,460.5535,460.5139,460.5238,400.0
2023-11-27 14:30:00,465.19,465.28,464.93,465.28,952.0,460.4941,460.5832,460.2367,460.5832,952.0
2023-11-27 14:35:00,465.14,465.42,465.06,465.07,3400.0,460.4446,460.7218,460.3654,460.3753,3400.0
2023-11-27 14:40:00,465.06,465.35,465.0,465.01,1000.0,460.3654,460.6525,460.306,460.3159,1000.0
2023-11-27 14:45:00,465.01,465.06,464.95,465.06,600.0,460.3159,460.3654,460.2565,460.3654,600.0
2023-11-27 14:50:00,465.3,465.44,465.19,465.24,1542.0,460.603,460.7416,460.4941,460.5436,1542.0
2023-11-27 14:55:00,465.2,465.47,465.09,465.47,2031.0,460.504,460.7713,460.3951,460.7713,2031.0
2023-11-27 15:00:00,465.23,465.41,465.15,465.21,1615.0,460.5337,460.7119,460.4545,460.5139,1615.0
2023-11-27 15:05:00,465.15,465.37,465.15,465.32,1000.0,460.4545,460.6723,460.4545,460.6228,1000.0
2023-11-27 15:10:00,465.47,465.74,465.1,465.1,4163.0,460.7713,461.0385,460.405,460.405,4163.0
2023-11-27 15:15:00,465.23,465.36,465.02,465.36,1500.0,460.5337,460.6624,460.3258,460.6624,1500.0
2023-11-27 15:20:00,465.69,465.75,465.16,465.38,2166.0,460.9891,461.0484,460.4644,460.6822,2166.0
2023-11-27 15:25:00,465.82,465.99,465.62,465.89,1100.0,461.1177,461.286,460.9198,461.187,1100.0
2023-11-27 15:30:00,466.33,467.04,466.33,466.43,1816.0,461.6226,462.3254,461.6226,461.7216,1816.0
2023-11-27 15:35:00,466.28,466.7,466.28,466.7,860.0,461.5731,461.9889,461.5731,461.9889,860.0
2023-11-27 15:40:00,466.8,467.0,466.8,466.83,1199.0,462.0878,462.2858,462.0878,462.1175,1199.0
2023-11-27 15:45:00,466.84,466.84,466.29,466.33,3604.0,462.1274,462.1274,461.583,461.6226,3604.0
2023-11-27 15:50:00,466.33,467.1,466.13,466.14,2984.0,461.6226,462.3848,461.4246,461.4345,2984.0
2023-11-27 15:55:00,465.9,466.09,465.5,465.5,11037.0,461.1969,461.385,460.801,460.801,11037.0
2023-11-28 09:30:00,465.83,465.83,463.98,463.98,1522.0,461.1276,461.1276,459.2963,459.2963,1522.0
2023-11-28 09:35:00,466.39,466.39,466.39,466.39,100.0,461.682,461.682,461.682,461.682,100.0
2023-11-28 09:40:00,466.39,466.39,466.39,466.39,0.0,461.682,461.682,461.682,461.682,0.0
2023-11-28 09:45:00,466.89,466.89,466.89,466.89,100.0,462.1769,462.1769,462.1769,462.1769,100.0
2023-11-28 09:50:00,466.08,466.34,466.08,466.34,200.0,461.3751,461.6325,461.3751,461.6325,200.0
2023-11-28 09:55:00,465.61,465.61,465.42,465.43,200.0,460.9099,460.9099,460.7218,460.7317,200.0
2023-11-28 10:00:00,465.42,466.33,465.42,466.33,630.0,460.7218,461.6226,460.7218,461.6226,630.0
2023-11-28 10:05:00,466.19,466.19,465.86,465.86,200.0,461.484,461.484,461.1573,461.1573,200.0
2023-11-28 10:10:00,465.14,465.14,465.14,465.14,100.0,460.4446,460.4446,460.4446,460.4446,100.0
2023-11-28 10:15:00,465.24,466.13,465.16,466.13,549.0,460.5436,461.4246,460.4644,461.4246,549.0
2023-11-28 10:20:00,465.68,465.68,465.68,465.68,100.0,460.9792,460.9792,460.9792,460.9792,100.0
2023-11-28 10:25:00,465.6,465.6,465.6,465.6,202.0,460.9,460.9,460.9,460.9,202.0
2023-11-28 10:30:00,465.5,465.74,465.5,465.74,350.0,460.801,461.0385,460.801,461.0385,350.0
2023-11-28 10:35:00,465.33,465.56,465.19,465.23,500.0,460.6327,460.8604,460.4941,460.5337,500.0
2023-11-28 10:40:00,465.31,466.07,465.31,465.85,600.0,460.6129,461.3652,460.6129,461.1474,600.0
2023-11-28 10:45:00,465.91,465.91,465.16,465.16,400.0,461.2068,461.2068,460.4644,460.4644,400.0
2023-11-28 10:50:00,464.97,465.0,464.58,464.66,1058.0,460.2763,460.306,459.8903,459.9695,1058.0
2023-11-28 10:55:00,465.0,465.0,464.46,464.54,1629.0,460.306,460.306,459.7715,459.8507,1629.0
2023-11-28 11:00:00,465.33,465.52,465.08,465.52,400.0,460.6327,460.8208,460.3852,460.8208,400.0
2023-11-28 11:05:00,465.61,466.17,465.61,466.17,400.0,460.9099,461.4642,460.9099,461.4642,400.0
2023-11-28 11:10:00,465.63,466.15,465.62,465.74,639.0,460.9297,461.4444,460.9198,461.0385,639.0
2023-11-28 11:15:00,465.74,465.74,465.05,465.05,700.0,461.0385,461.0385,460.3555,460.3555,700.0
2023-11-28 11:20:00,464.8,465.08,464.68,465.03,700.0,460.108,460.3852,459.9892,460.3357,700.0
2023-11-28 11:25:00,464.64,464.64,464.64,464.64,100.0,459.9497,459.9497,459.9497,459.9497,100.0
2023-11-28 11:30:00,464.64,464.64,464.64,464.64,0.0,459.9497,459.9497,459.9497,459.9497,0.0
2023-11-28 11:35:00,464.88,464.88,464.75,464.75,200.0,460.1872,460.1872,460.0585,460.0585,200.0
2023-11-28 11:40:00,464.75,464.75,464.75,464.75,0.0,460.0585,460.0585,460.0585,460.0585,0.0
2023-11-28 11:45:00,464.54,464.54,464.54,464.54,100.0,459.8507,459.8507,459.8507,459.8507,100.0
2023-11-28 11:50:00,464.44,464.66,464.06,464.06,561.0,459.7517,459.9695,459.3755,459.3755,561.0
2023-11-28 11:55:00,464.06,464.06,464.06,464.06,0.0,459.3755,459.3755,459.3755,459.3755,0.0
2023-11-28 12:00:00,463.94,463.94,463.77,463.77,300.0,459.2567,459.2567,459.0884,459.0884,300.0
2023-11-28 12:05:00,463.94,463.94,463.48,463.94,722.0,459.2567,459.2567,458.8014,459.2567,722.0
2023-11-28 12:10:00,463.43,463.43,462.9,462.9,500.0,458.7519,458.7519,458.2272,458.2272,500.0
2023-11-28 12:15:00,462.9,463.59,462.87,462.89,748.0,458.2272,458.9103,458.1975,458.2173,748.0
2023-11-28 12:20:00,462.89,462.89,462.89,462.89,0.0,458.2173,458.2173,458.2173,458.2173,0.0
2023-11-28 12:25:00,462.97,463.01,462.5,463.01,600.0,458.2965,458.3361,457.8313,458.3361,600.0
2023-11-28 12:30:00,462.86,462.86,462.39,462.39,300.0,458.1876,458.1876,457.7224,457.7224,300.0
2023-11-28 12:35:00,462.38,462.38,462.38,462.38,100.0,457.7125,457.7125,457.7125,457.7125,100.0
2023-11-28 12:40:00,462.38,462.38,462.38,462.38,0.0,457.7125,457.7125,457.7125,457.7125,0.0
2023-11-28 12:45:00,462.5,462.74,462.44,462.44,800.0,457.8313,458.0688,457.7719,457.7719,800.0
2023-11-28 12:50:00,462.5,462.79,462.4,462.79,938.0,457.8313,458.1183,457.7323,458.1183,938.0
2023-11-28 12:55:00,462.95,462.95,462.05,462.06,830.0,458.2767,458.2767,457.3858,457.3957,830.0
2023-11-28 13:00:00,461.72,461.72,460.66,461.2,1426.0,457.0591,457.0591,456.0098,456.5444,1426.0
2023-11-28 13:05:00,461.38,461.46,461.38,461.46,400.0,456.7226,456.8018,456.7226,456.8018,400.0
2023-11-28 13:10:00,460.32,460.32,460.32,460.32,100.0,455.6733,455.6733,455.6733,455.6733,100.0
2023-11-28 13:15:00,459.85,459.92,458.96,459.92,1341.0,455.208,455.2773,454.327,455.2773,1341.0
2023-11-28 13:20:00,459.38,460.34,459.38,459.93,915.0,454.7427,455.6931,454.7427,455.2872,915.0
2023-11-28 13:25:00,460.35,460.79,460.34,460.79,412.0,455.703,456.1385,455.6931,456.1385,412.0
2023-11-28 13:30:00,460.79,461.24,460.78,461.24,200.0,456.1385,456.584,456.1286,456.584,200.0
2023-11-28 13:35:00,460.98,460.98,460.41,460.48,400.0,456.3266,456.3266,455.7624,455.8316,400.0
2023-11-28 13:40:00,460.4,460.4,460.0,460.32,900.0,455.7525,455.7525,455.3565,455.6733,900.0
2023-11-28 13:45:00,460.43,460.43,460.26,460.26,200.0,455.7822,455.7822,455.6139,455.6139,200.0
2023-11-28 13:50:00,460.55,460.55,460.55,460.55,105.0,455.9009,455.9009,455.9009,455.9009,105.0
2023-11-28 13:55:00,460.25,460.26,459.97,459.97,1291.0,455.604,455.6139,455.3268,455.3268,1291.0
2023-11-28 14:00:00,459.97,459.97,459.56,459.66,857.0,455.3268,455.3268,454.9209,455.0199,857.0
2023-11-28 14:05:00,459.48,459.48,459.48,459.48,100.0,454.8417,454.8417,454.8417,454.8417,100.0
2023-11-28 14:10:00,459.92,459.92,459.71,459.71,500.0,455.2773,455.2773,455.0694,455.0694,500.0
2023-11-28 14:15:00,459.43,459.63,459.32,459.32,400.0,454.7922,454.9902,454.6834,454.6834,400.0
2023-11-28 14:20:00,459.35,459.49,459.12,459.45,1510.0,454.7131,454.8516,454.4854,454.812,1510.0
2023-11-28 14:25:00,459.7,460.0,459.62,459.62,1261.0,455.0595,455.3565,454.9803,454.9803,1261.0
2023-11-28 14:30:00,459.8,459.94,459.54,459.66,2047.0,455.1585,455.2971,454.9011,455.0199,2047.0
2023-11-28 14:35:00,459.96,460.69,459.96,460.69,3594.0,455.3169,456.0395,455.3169,456.0395,3594.0
2023-11-28 14:40:00,460.35,460.44,459.92,460.12,2623.0,455.703,455.792,455.2773,455.4753,2623.0
2023-11-28 14:45:00,460.64,460.64,460.64,460.64,100.0,455.99,455.99,455.99,455.99,100.0
2023-11-28 14:50:00,460.81,461.05,460.28,461.05,700.0,456.1583,456.3959,455.6337,456.3959,700.0
2023-11-28 14:55:00,461.02,461.1,460.71,460.94,1000.0,456.3662,456.4454,456.0593,456.287,1000.0
2023-11-28 15:00:00,461.17,461.17,460.75,460.75,348.0,456.5147,456.5147,456.0989,456.0989,348.0
2023-11-28 15:05:00,460.34,460.34,460.14,460.14,650.0,455.6931,455.6931,455.4951,455.4951,650.0
2023-11-28 15:10:00,460.31,460.31,459.87,460.29,1057.0,455.6634,455.6634,455.2278,455.6436,1057.0
2023-11-28 15:15:00,460.29,460.29,460.29,460.29,0.0,455.6436,455.6436,455.6436,455.6436,0.0
2023-11-28 15:20:00,459.69,459.69,459.11,459.11,537.0,455.0496,455.0496,454.4755,454.4755,537.0
2023-11-28 15:25:00,459.58,459.58,459.33,459.49,300.0,454.9407,454.9407,454.6933,454.8516,300.0
2023-11-28 15:30:00,459.32,459.32,459.31,459.31,200.0,454.6834,454.6834,454.6735,454.6735,200.0
2023-11-28 15:35:00,459.27,459.35,459.21,459.32,803.0,454.6339,454.7131,454.5745,454.6834,803.0
2023-11-28 15:40:00,459.0,459.25,458.89,458.91,1377.0,454.3666,454.6141,454.2577,454.2775,1377.0
2023-11-28 15:45:00,458.95,459.64,458.82,459.64,1993.0,454.3171,455.0001,454.1884,455.0001,1993.0
2023-11-28 15:50:00,459.43,459.43,458.44,458.45,2270.0,454.7922,454.7922,453.8122,453.8221,2270.0
2023-11-28 15:55:00,458.46,460.0,458.46,460.0,25235.0,453.832,455.3565,453.832,455.3565,25235.0
2023-11-29 09:30:00,463.53,464.13,463.53,464.13,1843.0,458.8509,459.4448,458.8509,459.4448,1843.0
2023-11-29 09:35:00,466.2,466.2,463.19,463.96,1595.0,461.4939,461.4939,458.5143,459.2765,1595.0
2023-11-29 09:40:00,463.21,463.21,463.21,463.21,200.0,458.5341,458.5341,458.5341,458.5341,200.0
2023-11-29 09:45:00,463.22,464.69,463.22,464.69,472.0,458.544,459.9991,458.544,459.9991,472.0
2023-11-29 09:50:00,464.72,464.91,464.63,464.91,5833.0,460.0288,460.2169,459.9398,460.2169,5833.0
2023-11-29 09:55:00,465.58,465.78,464.95,465.09,500.0,460.8802,461.0781,460.2565,460.3951,500.0
2023-11-29 10:00:00,465.21,467.0,465.21,466.11,1681.0,460.5139,462.2858,460.5139,461.4048,1681.0
2023-11-29 10:05:00,465.23,465.66,463.96,463.97,1379.0,460.5337,460.9594,459.2765,459.2864,1379.0
2023-11-29 10:10:00,463.94,463.94,463.93,463.94,100.0,459.2567,459.2567,459.2468,459.2567,100.0
2023-11-29 10:15:00,463.37,463.37,463.09,463.09,412.0,458.6925,458.6925,458.4153,458.4153,412.0
2023-11-29 10:20:00,463.09,463.09,463.09,463.09,0.0,458.4153,458.4153,458.4153,458.4153,0.0
2023-11-29 10:25:00,463.42,463.83,463.42,463.83,300.0,458.742,459.1478,458.742,459.1478,300.0
2023-11-29 10:30:00,463.61,464.16,463.07,464.16,689.0,458.93,459.4745,458.3955,459.4745,689.0
2023-11-29 10:35:00,463.77,464.1,463.77,463.98,300.0,459.0884,459.4151,459.0884,459.2963,300.0
2023-11-29 10:40:00,463.97,464.2,463.56,464.2,700.0,459.2864,459.5141,458.8806,459.5141,700.0
2023-11-29 10:45:00,464.4,465.15,464.4,464.53,789.0,459.7121,460.4545,459.7121,459.8408,789.0
2023-11-29 10:50:00,464.7,464.94,464.37,464.37,1035.0,460.009,460.2466,459.6824,459.6824,1035.0
2023-11-29 10:55:00,464.33,466.19,464.33,466.19,1173.0,459.6428,461.484,459.6428,461.484,1173.0
2023-11-29 11:00:00,466.19,466.19,466.19,466.19,0.0,461.484,461.484,461.484,461.484,0.0
2023-11-29 11:05:00,464.18,464.18,463.68,463.68,383.0,459.4943,459.4943,458.9993,458.9993,383.0
2023-11-29 11:10:00,464.2,464.2,463.6,464.05,500.0,459.5141,459.5141,458.9202,459.3656,500.0
2023-11-29 11:15:00,463.75,464.01,463.55,463.55,952.0,459.0686,459.326,458.8707,458.8707,952.0
2023-11-29 11:20:00,464.1,464.1,463.45,463.48,1400.0,459.4151,459.4151,458.7717,458.8014,1400.0
2023-11-29 11:25:00,464.04,464.05,463.58,463.59,635.0,459.3557,459.3656,458.9004,458.9103,635.0
2023-11-29 11:30:00,463.09,463.09,462.76,462.76,740.0,458.4153,458.4153,458.0886,458.0886,740.0
2023-11-29 11:35:00,462.85,463.47,462.84,463.06,1201.0,458.1777,458.7915,458.1678,458.3856,1201.0
2023-11-29 11:40:00,463.14,463.39,463.14,463.39,300.0,458.4648,458.7123,458.4648,458.7123,300.0
2023-11-29 11:45:00,462.85,462.85,462.84,462.85,100.0,458.1777,458.1777,458.1678,458.1777,100.0
2023-11-29 11:50:00,462.97,463.08,462.97,463.08,400.0,458.2965,458.4054,458.2965,458.4054,400.0
2023-11-29 11:55:00,463.18,463.18,462.82,462.82,600.0,458.5044,458.5044,458.148,458.148,600.0
2023-11-29 12:00:00,462.82,462.82,462.82,462.82,0.0,458.148,458.148,458.148,458.148,0.0
2023-11-29 12:05:00,463.48,463.48,463.48,463.48,100.0,458.8014,458.8014,458.8014,458.8014,100.0
2023-11-29 12:10:00,463.47,463.82,463.47,463.81,200.0,458.7915,459.1379,458.7915,459.128,200.0
2023-11-29 12:15:00,463.94,463.94,463.93,463.94,125.0,459.2567,459.2567,459.2468,459.2567,125.0
2023-11-29 12:20:00,463.94,463.94,463.94,463.94,0.0,459.2567,459.2567,459.2567,459.2567,0.0
2023-11-29 12:25:00,463.75,464.36,463.74,464.24,600.0,459.0686,459.6725,459.0587,459.5537,600.0
2023-11-29 12:30:00,464.37,464.5,464.37,464.5,300.0,459.6824,459.8111,459.6824,459.8111,300.0
2023-11-29 12:35:00,464.64,464.64,464.48,464.49,408.0,459.9497,459.9497,459.7913,459.8012,408.0
2023-11-29 12:40:00,464.16,464.16,464.09,464.1,301.0,459.4745,459.4745,459.4052,459.4151,301.0
2023-11-29 12:45:00,464.12,464.12,464.12,464.12,100.0,459.4349,459.4349,459.4349,459.4349,100.0
2023-11-29 12:50:00,464.09,464.14,463.68,464.14,646.0,459.4052,459.4547,458.9993,459.4547,646.0
2023-11-29 12:55:00,464.1,464.1,463.73,463.73,300.0,459.4151,459.4151,459.0488,459.0488,300.0
2023-11-29 13:00:00,463.76,463.86,463.69,463.86,538.0,459.0785,459.1775,459.0092,459.1775,538.0
2023-11-29 13:05:00,463.87,463.87,463.87,463.87,200.0,459.1874,459.1874,459.1874,459.1874,200.0
2023-11-29 13:10:00,463.92,463.92,463.91,463.92,100.0,459.2369,459.2369,459.227,459.2369,100.0
2023-11-29 13:15:00,463.66,463.66,463.65,463.66,200.0,458.9795,458.9795,458.9696,458.9795,200.0
2023-11-29 13:20:00,464.14,464.14,464.14,464.14,200.0,459.4547,459.4547,459.4547,459.4547,200.0
2023-11-29 13:25:00,464.14,464.14,464.14,464.14,0.0,459.4547,459.4547,459.4547,459.4547,0.0
2023-11-29 13:30:00,464.41,464.41,464.21,464.22,474.0,459.722,459.722,459.524,459.5339,474.0
2023-11-29 13:35:00,464.72,464.72,464.71,464.72,100.0,460.0288,460.0288,460.0189,460.0288,100.0
2023-11-29 13:40:00,464.69,464.69,464.41,464.41,300.0,459.9991,459.9991,459.722,459.722,300.0
2023-11-29 13:45:00,464.68,464.93,464.47,464.64,2298.0,459.9892,460.2367,459.7814,459.9497,2298.0
2023-11-29 13:50:00,464.65,464.72,464.54,464.6,1900.0,459.9596,460.0288,459.8507,459.9101,1900.0
2023-11-29 13:55:00,464.33,464.33,464.33,464.33,100.0,459.6428,459.6428,459.6428,459.6428,100.0
2023-11-29 14:00:00,464.4,464.4,464.09,464.09,209.0,459.7121,459.7121,459.4052,459.4052,209.0
2023-11-29 14:05:00,464.18,464.53,464.18,464.28,600.0,459.4943,459.8408,459.4943,459.5933,600.0
2023-11-29 14:10:00,464.27,464.27,464.01,464.01,400.0,459.5834,459.5834,459.326,459.326,400.0
2023-11-29 14:15:00,464.36,464.36,464.03,464.03,200.0,459.6725,459.6725,459.3458,459.3458,200.0
2023-11-29 14:20:00,463.99,463.99,463.41,463.42,549.0,459.3062,459.3062,458.7321,458.742,549.0
2023-11-29 14:25:00,463.37,463.37,463.32,463.32,529.0,458.6925,458.6925,458.643,458.643,529.0
2023-11-29 14:30:00,463.0,463.0,462.46,462.83,752.0,458.3262,458.3262,457.7917,458.1579,752.0
2023-11-29 14:35:00,462.5,462.87,462.43,462.65,1877.0,457.8313,458.1975,457.762,457.9797,1877.0
2023-11-29 14:40:00,462.65,462.87,462.65,462.87,501.0,457.9797,458.1975,457.9797,458.1975,501.0
2023-11-29 14:45:00,462.97,463.4,462.97,463.34,400.0,458.2965,458.7222,458.2965,458.6628,400.0
2023-11-29 14:50:00,463.21,463.21,463.03,463.04,1000.0,458.5341,458.5341,458.3559,458.3658,1000.0
2023-11-29 14:55:00,463.5,463.5,463.22,463.48,412.0,458.8212,458.8212,458.544,458.8014,412.0
2023-11-29 15:00:00,463.53,463.53,463.22,463.27,544.0,458.8509,458.8509,458.544,458.5935,544.0
2023-11-29 15:05:00,463.09,463.29,463.04,463.29,1100.0,458.4153,458.6133,458.3658,458.6133,1100.0
2023-11-29 15:10:00,463.21,463.21,462.76,462.77,651.0,458.5341,458.5341,458.0886,458.0985,651.0
2023-11-29 15:15:00,462.65,462.72,462.5,462.7,1235.0,457.9797,458.049,457.8313,458.0292,1235.0
2023-11-29 15:20:00,462.52,462.87,462.5,462.7,1025.0,457.8511,458.1975,457.8313,458.0292,1025.0
2023-11-29 15:25:00,462.5,462.67,462.45,462.67,950.0,457.8313,457.9995,457.7818,457.9995,950.0
2023-11-29 15:30:00,462.76,463.18,462.61,462.96,3756.0,458.0886,458.5044,457.9401,458.2866,3756.0
2023-11-29 15:35:00,462.92,462.98,462.46,462.47,2930.0,458.247,458.3064,457.7917,457.8016,2930.0
2023-11-29 15:40:00,462.52,463.07,462.49,463.05,3000.0,457.8511,458.3955,457.8214,458.3757,3000.0
2023-11-29 15:45:00,462.93,463.28,462.81,463.28,3627.0,458.2569,458.6034,458.1381,458.6034,3627.0
2023-11-29 15:50:00,463.4,463.4,462.87,463.03,5636.0,458.7222,458.7222,458.1975,458.3559,5636.0
2023-11-29 15:55:00,463.1,463.3,462.62,462.79,8876.0,458.4252,458.6232,457.95,458.1183,8876.0
2023-11-30 09:30:00,461.95,461.95,461.95,461.95,1502.0,458.0152,458.0152,458.0152,458.0152,1502.0
2023-11-30 09:35:00,458.42,458.42,458.42,458.42,100.0,454.5152,454.5152,454.5152,454.5152,100.0
2023-11-30 09:40:00,457.57,457.57,457.0,457.0,500.0,453.6725,453.6725,453.1073,453.1073,500.0
2023-11-30 09:45:00,457.0,457.0,457.0,457.0,347.0,453.1073,453.1073,453.1073,453.1073,347.0
2023-11-30 09:50:00,457.38,459.36,457.22,459.22,4697.0,453.4841,455.4472,453.3255,455.3084,4697.0
2023-11-30 09:55:00,459.2,459.2,459.2,459.2,200.0,455.2886,455.2886,455.2886,455.2886,200.0
2023-11-30 10:00:00,459.95,460.14,458.9,458.99,2330.0,456.0322,456.2206,454.9912,455.0804,2330.0
2023-11-30 10:05:00,459.86,459.86,459.15,459.15,343.0,455.943,455.943,455.239,455.239,343.0
2023-11-30 10:10:00,459.56,460.37,459.55,460.37,754.0,455.6455,456.4486,455.6356,456.4486,754.0
2023-11-30 10:15:00,460.38,460.38,459.43,460.02,388.0,456.4585,456.4585,455.5166,456.1016,388.0
2023-11-30 10:20:00,461.04,461.04,461.04,461.04,100.0,457.1129,457.1129,457.1129,457.1129,100.0
2023-11-30 10:25:00,460.23,460.23,460.23,460.23,100.0,456.3098,456.3098,456.3098,456.3098,100.0
2023-11-30 10:30:00,459.36,459.9,459.33,459.9,600.0,455.4472,455.9826,455.4175,455.9826,600.0
2023-11-30 10:35:00,459.9,459.9,459.09,459.09,300.0,455.9826,455.9826,455.1795,455.1795,300.0
2023-11-30 10:40:00,458.74,459.56,458.45,459.56,1154.0,454.8325,455.6455,454.545,455.6455,1154.0
2023-11-30 10:45:00,459.44,460.38,459.34,459.88,1495.0,455.5266,456.4585,455.4274,455.9628,1495.0
2023-11-30 10:50:00,459.78,460.71,459.77,460.71,500.0,455.8637,456.7857,455.8537,456.7857,500.0
2023-11-30 10:55:00,460.73,461.43,460.72,461.43,554.0,456.8056,457.4996,456.7957,457.4996,554.0
2023-11-30 11:00:00,461.72,461.79,461.72,461.79,200.0,457.7871,457.8565,457.7871,457.8565,200.0
2023-11-30 11:05:00,461.55,461.55,460.96,460.96,320.0,457.6186,457.6186,457.0336,457.0336,320.0
2023-11-30 11:10:00,461.31,461.32,461.31,461.31,300.0,457.3806,457.3905,457.3806,457.3806,300.0
2023-11-30 11:15:00,461.66,461.88,461.11,461.11,1510.0,457.7276,457.9458,457.1823,457.1823,1510.0
2023-11-30 11:20:00,461.57,461.57,461.57,461.57,100.0,457.6384,457.6384,457.6384,457.6384,100.0
2023-11-30 11:25:00,462.2,462.27,461.39,461.39,400.0,458.263,458.3324,457.4599,457.4599,400.0
2023-11-30 11:30:00,461.25,461.81,461.25,461.34,700.0,457.3211,457.8764,457.3211,457.4104,700.0
2023-11-30 11:35:00,461.87,461.87,461.86,461.87,100.0,457.9359,457.9359,457.9259,457.9359,100.0
2023-11-30 11:40:00,461.85,461.85,461.3,461.39,500.0,457.916,457.916,457.3707,457.4599,500.0
2023-11-30 11:45:00,460.96,461.35,460.68,461.35,810.0,457.0336,457.4203,456.756,457.4203,810.0
2023-11-30 11:50:00,461.35,461.35,461.35,461.35,0.0,457.4203,457.4203,457.4203,457.4203,0.0
2023-11-30 11:55:00,460.96,461.0,460.56,460.57,300.0,457.0336,457.0733,456.637,456.6469,300.0
2023-11-30 12:00:00,460.88,460.91,460.22,460.91,1100.0,456.9543,456.984,456.2999,456.984,1100.0
2023-11-30 12:05:00,461.15,462.27,461.15,462.27,200.0,457.222,458.3324,457.222,458.3324,200.0
2023-11-30 12:10:00,461.71,461.71,461.67,461.68,200.0,457.7772,457.7772,457.7376,457.7475,200.0
2023-11-30 12:15:00,461.3,461.3,461.15,461.15,600.0,457.3707,457.3707,457.222,457.222,600.0
2023-11-30 12:20:00,461.15,461.15,461.15,461.15,0.0,457.222,457.222,457.222,457.222,0.0
2023-11-30 12:25:00,460.54,460.93,460.53,460.93,300.0,456.6172,457.0039,456.6073,457.0039,300.0
2023-11-30 12:30:00,460.95,461.16,460.95,461.16,932.0,457.0237,457.2319,457.0237,457.2319,932.0
2023-11-30 12:35:00,461.16,461.16,461.16,461.16,0.0,457.2319,457.2319,457.2319,457.2319,0.0
2023-11-30 12:40:00,461.04,462.61,460.65,462.61,2854.0,457.1129,458.6696,456.7262,458.6696,2854.0
2023-11-30 12:45:00,462.59,462.68,462.12,462.12,600.0,458.6497,458.739,458.1837,458.1837,600.0
2023-11-30 12:50:00,462.04,462.52,461.24,461.39,1200.0,458.1044,458.5803,457.3112,457.4599,1200.0
2023-11-30 12:55:00,461.24,461.25,461.24,461.24,116.0,457.3112,457.3211,457.3112,457.3112,116.0
2023-11-30 13:00:00,461.36,461.64,461.36,461.64,200.0,457.4302,457.7078,457.4302,457.7078,200.0
2023-11-30 13:05:00,461.42,461.42,460.99,460.99,393.0,457.4897,457.4897,457.0634,457.0634,393.0
2023-11-30 13:10:00,460.94,460.94,460.93,460.94,100.0,457.0138,457.0138,457.0039,457.0138,100.0
2023-11-30 13:15:00,461.15,461.17,461.15,461.17,632.0,457.222,457.2418,457.222,457.2418,632.0
2023-11-30 13:20:00,462.1,462.16,462.1,462.16,400.0,458.1639,458.2234,458.1639,458.2234,400.0
2023-11-30 13:25:00,462.52,462.57,462.01,462.01,1100.0,458.5803,458.6299,458.0747,458.0747,1100.0
2023-11-30 13:30:00,462.21,462.28,461.95,462.28,352.0,458.273,458.3424,458.0152,458.3424,352.0
2023-11-30 13:35:00,462.6,462.6,462.17,462.17,200.0,458.6596,458.6596,458.2333,458.2333,200.0
2023-11-30 13:40:00,462.54,463.52,462.06,463.21,3414.0,458.6001,459.5718,458.1242,459.2644,3414.0
2023-11-30 13:45:00,463.41,463.41,463.41,463.41,100.0,459.4627,459.4627,459.4627,459.4627,100.0
2023-11-30 13:50:00,463.04,463.04,461.71,461.71,531.0,459.0959,459.0959,457.7772,457.7772,531.0
2023-11-30 13:55:00,462.52,463.06,462.52,463.06,354.0,458.5803,459.1157,458.5803,459.1157,354.0
2023-11-30 14:00:00,463.23,463.23,463.23,463.23,100.0,459.2843,459.2843,459.2843,459.2843,100.0
2023-11-30 14:05:00,463.25,463.35,463.25,463.35,404.0,459.3041,459.4032,459.3041,459.4032,404.0
2023-11-30 14:10:00,463.61,463.61,463.61,463.61,100.0,459.661,459.661,459.661,459.661,100.0
2023-11-30 14:15:00,463.8,463.85,463.64,463.64,500.0,459.8494,459.899,459.6908,459.6908,500.0
2023-11-30 14:20:00,463.5,463.5,462.66,462.87,1516.0,459.552,459.552,458.7191,458.9273,1516.0
2023-11-30 14:25:00,462.87,462.87,462.87,462.87,0.0,458.9273,458.9273,458.9273,458.9273,0.0
2023-11-30 14:30:00,463.23,463.23,462.84,463.21,400.0,459.2843,459.2843,458.8976,459.2644,400.0
2023-11-30 14:35:00,463.31,463.31,463.3,463.31,100.0,459.3636,459.3636,459.3537,459.3636,100.0
2023-11-30 14:40:00,463.36,463.92,463.36,463.92,556.0,459.4132,459.9684,459.4132,459.9684,556.0
2023-11-30 14:45:00,463.33,463.39,463.28,463.39,400.0,459.3834,459.4429,459.3338,459.4429,400.0
2023-11-30 14:50:00,463.75,463.79,463.51,463.51,300.0,459.7998,459.8395,459.5619,459.5619,300.0
2023-11-30 14:55:00,463.77,463.77,463.57,463.73,609.0,459.8197,459.8197,459.6214,459.78,609.0
2023-11-30 15:00:00,463.26,463.86,463.26,463.71,500.0,459.314,459.9089,459.314,459.7602,500.0
2023-11-30 15:05:00,463.7,463.75,463.57,463.72,1034.0,459.7503,459.7998,459.6214,459.7701,1034.0
2023-11-30 15:10:00,463.71,464.44,463.71,464.21,1305.0,459.7602,460.484,459.7602,460.2559,1305.0
2023-11-30 15:15:00,464.34,465.14,463.93,463.93,9468.0,460.3848,461.178,459.9783,459.9783,9468.0
2023-11-30 15:20:00,464.27,464.27,463.66,463.67,300.0,460.3154,460.3154,459.7106,459.7205,300.0
2023-11-30 15:25:00,463.66,464.15,463.66,464.15,1983.0,459.7106,460.1964,459.7106,460.1964,1983.0
2023-11-30 15:30:00,463.96,464.22,463.67,464.22,1414.0,460.0081,460.2658,459.7205,460.2658,1414.0
2023-11-30 15:35:00,464.11,464.11,463.64,463.77,1635.0,460.1568,460.1568,459.6908,459.8197,1635.0
2023-11-30 15:40:00,463.76,464.57,463.76,464.35,2126.0,459.8098,460.6129,459.8098,460.3947,2126.0
2023-11-30 15:45:00,464.49,464.84,463.93,463.95,4042.0,460.5335,460.8806,459.9783,459.9981,4042.0
2023-11-30 15:50:00,463.84,464.77,462.87,464.77,8190.0,459.8891,460.8112,458.9273,460.8112,8190.0
2023-11-30 15:55:00,464.49,465.38,464.27,464.27,18618.0,460.5335,461.416,460.3154,460.3154,18618.0
2023-12-01 09:30:00,465.53,468.37,465.53,468.37,3435.0,461.5647,464.3805,461.5647,464.3805,3435.0
2023-12-01 09:35:00,467.09,469.87,467.08,469.19,910.0,463.1114,465.8677,463.1015,465.1935,910.0
2023-12-01 09:40:00,470.0,470.12,469.37,469.49,2504.0,465.9966,466.1156,465.372,465.4909,2504.0
2023-12-01 09:45:00,470.08,470.19,469.39,469.39,1440.0,466.0759,466.185,465.3918,465.3918,1440.0
2023-12-01 09:50:00,468.55,469.64,468.55,468.7,610.0,464.559,465.6397,464.559,464.7077,610.0
2023-12-01 09:55:00,469.19,469.5,469.19,469.21,1599.0,465.1935,465.5009,465.1935,465.2133,1599.0
2023-12-01 10:00:00,470.36,470.54,468.84,469.12,2500.0,466.3535,466.532,464.8465,465.1241,2500.0
2023-12-01 10:05:00,468.81,468.81,468.55,468.68,500.0,464.8167,464.8167,464.559,464.6878,500.0
2023-12-01 10:10:00,467.83,468.21,467.83,468.21,1044.0,463.8451,464.2219,463.8451,464.2219,1044.0
2023-12-01 10:15:00,467.66,467.66,466.64,466.64,500.0,463.6765,463.6765,462.6652,462.6652,500.0
2023-12-01 10:20:00,466.11,466.11,466.11,466.11,200.0,462.1397,462.1397,462.1397,462.1397,200.0
2023-12-01 10:25:00,466.09,466.09,465.69,465.77,568.0,462.1199,462.1199,461.7233,461.8026,568.0
2023-12-01 10:30:00,465.86,466.51,465.85,466.51,1789.0,461.8919,462.5363,461.882,462.5363,1789.0
2023-12-01 10:35:00,466.87,467.2,466.86,467.2,554.0,462.8933,463.2205,462.8834,463.2205,554.0
2023-12-01 10:40:00,467.25,467.96,466.96,467.96,600.0,463.27,463.974,462.9825,463.974,600.0
2023-12-01 10:45:00,467.56,468.42,467.56,467.7,1203.0,463.5774,464.4301,463.5774,463.7162,1203.0
2023-12-01 10:50:00,468.45,468.88,468.45,468.88,200.0,464.4598,464.8861,464.4598,464.8861,200.0
2023-12-01 10:55:00,468.88,468.88,468.88,468.88,0.0,464.8861,464.8861,464.8861,464.8861,0.0
2023-12-01 11:00:00,468.18,468.18,467.7,467.83,700.0,464.1921,464.1921,463.7162,463.8451,700.0
2023-12-01 11:05:00,467.87,468.45,467.86,468.45,200.0,463.8847,464.4598,463.8748,464.4598,200.0
2023-12-01 11:10:00,468.67,468.67,468.67,468.67,185.0,464.6779,464.6779,464.6779,464.6779,185.0
2023-12-01 11:15:00,468.84,469.01,468.74,469.0,400.0,464.8465,465.015,464.7473,465.0051,400.0
2023-12-01 11:20:00,467.84,468.05,467.61,467.61,606.0,463.855,464.0632,463.627,463.627,606.0
2023-12-01 11:25:00,468.41,468.41,468.4,468.41,200.0,464.4201,464.4201,464.4102,464.4201,200.0
2023-12-01 11:30:00,468.29,468.29,467.69,467.69,700.0,464.3012,464.3012,463.7063,463.7063,700.0
2023-12-01 11:35:00,468.42,468.42,468.42,468.42,100.0,464.4301,464.4301,464.4301,464.4301,100.0
2023-12-01 11:40:00,468.64,469.53,468.64,469.53,707.0,464.6482,465.5306,464.6482,465.5306,707.0
2023-12-01 11:45:00,469.11,469.24,468.53,469.04,1400.0,465.1142,465.2431,464.5391,465.0448,1400.0
2023-12-01 11:50:00,469.1,469.62,469.0,469.62,1100.0,465.1043,465.6198,465.0051,465.6198,1100.0
2023-12-01 11:55:00,469.73,469.73,469.5,469.53,1153.0,465.7289,465.7289,465.5009,465.5306,1153.0
2023-12-01 12:00:00,469.72,469.72,469.05,469.06,1100.0,465.719,465.719,465.0547,465.0646,1100.0
2023-12-01 12:05:00,469.19,469.99,468.94,469.99,2977.0,465.1935,465.9867,464.9456,465.9867,2977.0
2023-12-01 12:10:00,469.89,470.09,469.89,469.89,800.0,465.8875,466.0858,465.8875,465.8875,800.0
2023-12-01 12:15:00,469.94,470.1,469.57,469.57,1100.0,465.9371,466.0958,465.5703,465.5703,1100.0
2023-12-01 12:20:00,469.05,469.06,469.05,469.05,425.0,465.0547,465.0646,465.0547,465.0547,425.0
2023-12-01 12:25:00,469.39,469.39,469.04,469.04,300.0,465.3918,465.3918,465.0448,465.0448,300.0
2023-12-01 12:30:00,469.96,469.96,469.23,469.23,1004.0,465.9569,465.9569,465.2332,465.2332,1004.0
2023-12-01 12:35:00,469.23,469.42,469.23,469.42,309.0,465.2332,465.4215,465.2332,465.4215,309.0
2023-12-01 12:40:00,469.21,469.59,469.21,469.59,200.0,465.2133,465.5901,465.2133,465.5901,200.0
2023-12-01 12:45:00,469.27,469.89,469.2,469.89,400.0,465.2728,465.8875,465.2034,465.8875,400.0
2023-12-01 12:50:00,470.01,470.01,469.55,469.56,500.0,466.0065,466.0065,465.5504,465.5604,500.0
2023-12-01 12:55:00,469.5,469.82,469.5,469.55,1000.0,465.5009,465.8181,465.5009,465.5504,1000.0
2023-12-01 13:00:00,469.79,469.93,469.79,469.93,300.0,465.7884,465.9272,465.7884,465.9272,300.0
2023-12-01 13:05:00,469.9,469.9,469.56,469.56,525.0,465.8975,465.8975,465.5604,465.5604,525.0
2023-12-01 13:10:00,469.33,469.74,469.32,469.42,1107.0,465.3323,465.7388,465.3224,465.4215,1107.0
2023-12-01 13:15:00,469.36,469.55,469.28,469.33,1203.0,465.3621,465.5504,465.2827,465.3323,1203.0
2023-12-01 13:20:00,469.53,469.53,469.42,469.43,418.0,465.5306,465.5306,465.4215,465.4315,418.0
2023-12-01 13:25:00,469.36,469.37,469.24,469.31,1900.0,465.3621,465.372,465.2431,465.3125,1900.0
2023-12-01 13:30:00,469.17,469.43,468.77,468.89,4158.0,465.1737,465.4315,464.7771,464.8961,4158.0
2023-12-01 13:35:00,468.62,468.62,468.51,468.51,299.0,464.6284,464.6284,464.5193,464.5193,299.0
2023-12-01 13:40:00,468.0,468.09,467.83,467.83,300.0,464.0136,464.1029,463.8451,463.8451,300.0
2023-12-01 13:45:00,467.6,467.6,467.24,467.24,1001.0,463.617,463.617,463.2601,463.2601,1001.0
2023-12-01 13:50:00,467.24,467.24,467.24,467.24,0.0,463.2601,463.2601,463.2601,463.2601,0.0
2023-12-01 13:55:00,466.85,466.85,466.8,466.85,300.0,462.8734,462.8734,462.8239,462.8734,300.0
2023-12-01 14:00:00,467.2,467.22,466.82,466.82,402.0,463.2205,463.2403,462.8437,462.8437,402.0
2023-12-01 14:05:00,467.0,467.0,466.53,466.53,418.0,463.0222,463.0222,462.5562,462.5562,418.0
2023-12-01 14:10:00,466.6,466.72,466.6,466.72,307.0,462.6256,462.7445,462.6256,462.7445,307.0
2023-12-01 14:15:00,466.56,466.56,466.55,466.55,200.0,462.5859,462.5859,462.576,462.576,200.0
2023-12-01 14:20:00,466.55,466.55,466.55,466.55,0.0,462.576,462.576,462.576,462.576,0.0
2023-12-01 14:25:00,466.29,466.29,466.29,466.29,100.0,462.3182,462.3182,462.3182,462.3182,100.0
2023-12-01 14:30:00,466.83,466.83,466.75,466.75,400.0,462.8536,462.8536,462.7743,462.7743,400.0
2023-12-01 14:35:00,466.88,466.88,466.53,466.84,1360.0,462.9032,462.9032,462.5562,462.8635,1360.0
2023-12-01 14:40:00,466.23,466.24,465.92,466.24,1762.0,462.2587,462.2686,461.9514,462.2686,1762.0
2023-12-01 14:45:00,465.96,466.3,465.96,466.12,1007.0,461.991,462.3281,461.991,462.1497,1007.0
2023-12-01 14:50:00,466.0,466.48,466.0,466.26,1581.0,462.0307,462.5066,462.0307,462.2885,1581.0
2023-12-01 14:55:00,466.45,466.48,466.29,466.48,579.0,462.4768,462.5066,462.3182,462.5066,579.0
2023-12-01 15:00:00,466.9,466.9,466.7,466.86,961.0,462.923,462.923,462.7247,462.8834,961.0
2023-12-01 15:05:00,466.65,466.65,465.97,466.24,1639.0,462.6751,462.6751,462.0009,462.2686,1639.0
2023-12-01 15:10:00,466.3,466.78,466.3,466.31,590.0,462.3281,462.804,462.3281,462.338,590.0
2023-12-01 15:15:00,466.14,466.24,465.4,466.09,5390.0,462.1695,462.2686,461.4358,462.1199,5390.0
2023-12-01 15:20:00,466.21,466.67,466.21,466.67,300.0,462.2389,462.695,462.2389,462.695,300.0
2023-12-01 15:25:00,466.73,466.95,466.52,466.95,1032.0,462.7545,462.9726,462.5462,462.9726,1032.0
2023-12-01 15:30:00,466.85,466.85,466.04,466.37,1526.0,462.8734,462.8734,462.0703,462.3975,1526.0
2023-12-01 15:35:00,465.98,465.98,465.03,465.03,1149.0,462.0108,462.0108,461.0689,461.0689,1149.0
2023-12-01 15:40:00,465.29,466.04,464.89,466.04,1053.0,461.3267,462.0703,460.9301,462.0703,1053.0
2023-12-01 15:45:00,465.82,466.19,465.63,466.1,1630.0,461.8522,462.2191,461.6638,462.1298,1630.0
2023-12-01 15:50:00,466.28,466.31,465.66,465.68,4669.0,462.3083,462.338,461.6936,461.7134,4669.0
2023-12-01 15:55:00,466.05,467.38,465.74,467.36,21681.0,462.0803,463.3989,461.7729,463.3791,21681.0
2023-12-04 09:30:00,465.35,467.5,464.88,464.88,5172.0,461.3862,463.5179,460.9202,460.9202,5172.0
2023-12-04 09:35:00,466.76,466.76,466.76,466.76,220.0,462.7842,462.7842,462.7842,462.7842,220.0
2023-12-04 09:40:00,466.94,467.83,466.42,467.83,800.0,462.9627,463.8451,462.4471,463.8451,800.0
2023-12-04 09:45:00,468.53,468.71,467.28,467.31,1000.0,464.5391,464.7176,463.2998,463.3295,1000.0
2023-12-04 09:50:00,467.11,467.11,466.47,466.47,308.0,463.1312,463.1312,462.4967,462.4967,308.0
2023-12-04 09:55:00,466.26,467.63,464.93,465.09,509.0,462.2885,463.6468,460.9698,461.1284,509.0
2023-12-04 10:00:00,464.25,464.33,461.76,463.13,1930.0,460.2956,460.3749,457.8268,459.1851,1930.0
2023-12-04 10:05:00,463.44,465.33,463.43,465.32,1058.0,459.4925,461.3664,459.4826,461.3565,1058.0
2023-12-04 10:10:00,464.11,464.11,463.43,463.43,695.0,460.1568,460.1568,459.4826,459.4826,695.0
2023-12-04 10:15:00,463.54,463.54,462.42,463.32,1411.0,459.5916,459.5916,458.4812,459.3735,1411.0
2023-12-04 10:20:00,463.27,463.27,462.5,462.5,405.0,459.3239,459.3239,458.5605,458.5605,405.0
2023-12-04 10:25:00,462.44,463.27,462.25,463.27,549.0,458.501,459.3239,458.3126,459.3239,549.0
2023-12-04 10:30:00,462.9,463.15,462.88,462.89,300.0,458.9571,459.205,458.9373,458.9472,300.0
2023-12-04 10:35:00,462.67,463.53,462.67,463.53,200.0,458.729,459.5817,458.729,459.5817,200.0
2023-12-04 10:40:00,463.32,463.32,463.22,463.23,483.0,459.3735,459.3735,459.2744,459.2843,483.0
2023-12-04 10:45:00,463.05,463.06,462.5,462.59,639.0,459.1058,459.1157,458.5605,458.6497,639.0
2023-12-04 10:50:00,462.98,462.98,462.49,462.5,809.0,459.0364,459.0364,458.5506,458.5605,809.0
2023-12-04 10:55:00,462.56,462.86,461.93,461.93,2536.0,458.62,458.9174,457.9953,457.9953,2536.0
2023-12-04 11:00:00,462.17,462.17,462.17,462.17,100.0,458.2333,458.2333,458.2333,458.2333,100.0
2023-12-04 11:05:00,462.02,462.67,462.02,462.67,1122.0,458.0846,458.729,458.0846,458.729,1122.0
2023-12-04 11:10:00,462.66,462.66,462.07,462.23,494.0,458.7191,458.7191,458.1342,458.2928,494.0
2023-12-04 11:15:00,462.99,463.0,462.99,463.0,400.0,459.0463,459.0562,459.0463,459.0562,400.0
2023-12-04 11:20:00,463.21,463.21,463.21,463.21,100.0,459.2644,459.2644,459.2644,459.2644,100.0
2023-12-04 11:25:00,462.83,462.83,462.2,462.72,408.0,458.8877,458.8877,458.263,458.7786,408.0
2023-12-04 11:30:00,462.98,463.55,462.98,463.42,600.0,459.0364,459.6015,459.0364,459.4727,600.0
2023-12-04 11:35:00,464.58,465.11,464.12,465.11,1300.0,460.6228,461.1483,460.1667,461.1483,1300.0
2023-12-04 11:40:00,465.54,465.58,465.54,465.58,200.0,461.5746,461.6143,461.5746,461.6143,200.0
2023-12-04 11:45:00,465.29,465.29,465.29,465.29,200.0,461.3267,461.3267,461.3267,461.3267,200.0
2023-12-04 11:50:00,464.88,464.88,464.88,464.88,120.0,460.9202,460.9202,460.9202,460.9202,120.0
2023-12-04 11:55:00,465.47,465.73,465.47,465.73,517.0,461.5052,461.763,461.5052,461.763,517.0
2023-12-04 12:00:00,465.87,465.96,465.4,465.41,478.0,461.9018,461.991,461.4358,461.4457,478.0
2023-12-04 12:05:00,465.41,465.41,465.41,465.41,0.0,461.4457,461.4457,461.4457,461.4457,0.0
2023-12-04 12:10:00,465.39,465.65,465.39,465.65,200.0,461.4259,461.6837,461.4259,461.6837,200.0
2023-12-04 12:15:00,465.97,465.98,465.25,465.25,757.0,462.0009,462.0108,461.2871,461.2871,757.0
2023-12-04 12:20:00,466.07,466.08,466.07,466.08,204.0,462.1001,462.11,462.1001,462.11,204.0
2023-12-04 12:25:00,466.12,466.22,465.64,465.66,941.0,462.1497,462.2488,461.6737,461.6936,941.0
2023-12-04 12:30:00,465.98,466.3,465.8,466.15,500.0,462.0108,462.3281,461.8324,462.1794,500.0
2023-12-04 12:35:00,466.15,466.15,466.15,466.15,0.0,462.1794,462.1794,462.1794,462.1794,0.0
2023-12-04 12:40:00,465.96,466.78,465.96,466.78,706.0,461.991,462.804,461.991,462.804,706.0
2023-12-04 12:45:00,466.39,466.4,465.78,465.78,700.0,462.4174,462.4273,461.8126,461.8126,700.0
2023-12-04 12:50:00,465.49,466.14,465.48,466.14,200.0,461.525,462.1695,461.5151,462.1695,200.0
2023-12-04 12:55:00,466.2,466.2,465.83,465.83,200.0,462.229,462.229,461.8621,461.8621,200.0
2023-12-04 13:00:00,465.83,465.83,465.83,465.83,0.0,461.8621,461.8621,461.8621,461.8621,0.0
2023-12-04 13:05:00,465.34,465.34,465.34,465.34,100.0,461.3763,461.3763,461.3763,461.3763,100.0
2023-12-04 13:10:00,465.02,465.02,465.02,465.02,100.0,461.059,461.059,461.059,461.059,100.0
2023-12-04 13:15:00,464.72,464.95,464.66,464.9,700.0,460.7616,460.9896,460.7021,460.94,700.0
2023-12-04 13:20:00,464.65,464.65,464.07,464.08,300.0,460.6922,460.6922,460.1171,460.127,300.0
2023-12-04 13:25:00,463.97,463.97,463.27,463.92,1281.0,460.018,460.018,459.3239,459.9684,1281.0
2023-12-04 13:30:00,463.98,464.09,463.85,464.09,470.0,460.0279,460.1369,459.899,460.1369,470.0
2023-12-04 13:35:00,464.36,464.38,464.36,464.38,200.0,460.4046,460.4245,460.4046,460.4245,200.0
2023-12-04 13:40:00,464.38,464.38,464.38,464.38,0.0,460.4245,460.4245,460.4245,460.4245,0.0
2023-12-04 13:45:00,464.65,464.65,464.2,464.23,500.0,460.6922,460.6922,460.246,460.2758,500.0
2023-12-04 13:50:00,464.17,464.21,464.16,464.2,300.0,460.2163,460.2559,460.2063,460.246,300.0
2023-12-04 13:55:00,464.05,464.15,463.92,464.15,1212.0,460.0973,460.1964,459.9684,460.1964,1212.0
2023-12-04 14:00:00,464.43,464.52,464.1,464.5,5366.0,460.474,460.5633,460.1469,460.5435,5366.0
2023-12-04 14:05:00,464.51,464.84,464.51,464.84,400.0,460.5534,460.8806,460.5534,460.8806,400.0
2023-12-04 14:10:00,464.98,465.14,464.97,465.0,400.0,461.0194,461.178,461.0095,461.0392,400.0
2023-12-04 14:15:00,464.75,464.75,464.75,464.75,101.0,460.7913,460.7913,460.7913,460.7913,101.0
2023-12-04 14:20:00,464.99,465.29,464.68,465.29,3471.0,461.0293,461.3267,460.7219,461.3267,3471.0
2023-12-04 14:25:00,465.29,465.29,465.29,465.29,0.0,461.3267,461.3267,461.3267,461.3267,0.0
2023-12-04 14:30:00,465.07,465.07,464.8,464.8,200.0,461.1086,461.1086,460.8409,460.8409,200.0
2023-12-04 14:35:00,464.96,465.41,464.96,465.41,700.0,460.9995,461.4457,460.9995,461.4457,700.0
2023-12-04 14:40:00,465.53,465.53,465.53,465.53,100.0,461.5647,461.5647,461.5647,461.5647,100.0
2023-12-04 14:45:00,465.23,465.23,465.23,465.23,200.0,461.2672,461.2672,461.2672,461.2672,200.0
2023-12-04 14:50:00,465.2,465.34,465.15,465.24,608.0,461.2375,461.3763,461.1879,461.2772,608.0
2023-12-04 14:55:00,465.39,465.39,465.07,465.18,851.0,461.4259,461.4259,461.1086,461.2177,851.0
2023-12-04 15:00:00,464.97,465.26,464.78,464.78,1650.0,461.0095,461.297,460.8211,460.8211,1650.0
2023-12-04 15:05:00,464.73,464.73,464.53,464.68,603.0,460.7715,460.7715,460.5732,460.7219,603.0
2023-12-04 15:10:00,464.83,464.83,464.75,464.75,300.0,460.8706,460.8706,460.7913,460.7913,300.0
2023-12-04 15:15:00,464.78,464.9,464.53,464.9,1121.0,460.8211,460.94,460.5732,460.94,1121.0
2023-12-04 15:20:00,464.95,465.1,464.95,465.02,664.0,460.9896,461.1383,460.9896,461.059,664.0
2023-12-04 15:25:00,464.63,464.71,464.63,464.71,238.0,460.6723,460.7517,460.6723,460.7517,238.0
2023-12-04 15:30:00,464.61,464.86,464.42,464.84,2072.0,460.6525,460.9004,460.4641,460.8806,2072.0
2023-12-04 15:35:00,464.49,464.78,464.35,464.71,2028.0,460.5335,460.8211,460.3947,460.7517,2028.0
2023-12-04 15:40:00,464.29,464.9,464.29,464.9,1223.0,460.3352,460.94,460.3352,460.94,1223.0
2023-12-04 15:45:00,464.8,465.15,464.78,465.15,808.0,460.8409,461.1879,460.8211,461.1879,808.0
2023-12-04 15:50:00,464.69,465.82,464.44,465.25,3991.0,460.7318,461.8522,460.484,461.2871,3991.0
2023-12-04 15:55:00,465.31,465.42,464.04,464.08,17313.0,461.3466,461.4556,460.0874,460.127,17313.0
2023-12-05 09:30:00,460.98,460.98,460.98,460.98,1900.0,457.0534,457.0534,457.0534,457.0534,1900.0
2023-12-05 09:35:00,460.0,460.0,458.86,460.0,714.0,456.0818,456.0818,454.9515,456.0818,714.0
2023-12-05 09:40:00,458.6,458.6,456.83,458.24,2479.0,454.6937,454.6937,452.9388,454.3368,2479.0
2023-12-05 09:45:00,457.03,458.81,457.03,458.48,600.0,453.1371,454.9019,453.1371,454.5747,600.0
2023-12-05 09:50:00,457.5,460.31,457.5,459.23,2165.0,453.6031,456.3891,453.6031,455.3183,2165.0
2023-12-05 09:55:00,458.8,459.44,458.67,459.02,600.0,454.892,455.5266,454.7631,455.1101,600.0
2023-12-05 10:00:00,459.42,460.2,458.72,460.2,4025.0,455.5067,456.2801,454.8127,456.2801,4025.0
2023-12-05 10:05:00,459.69,460.14,459.54,459.54,700.0,455.7744,456.2206,455.6257,455.6257,700.0
2023-12-05 10:10:00,458.63,458.88,458.3,458.3,600.0,454.7235,454.9713,454.3963,454.3963,600.0
2023-12-05 10:15:00,458.59,459.01,458.47,459.01,1500.0,454.6838,455.1002,454.5648,455.1002,1500.0
2023-12-05 10:20:00,459.52,459.84,459.51,459.84,300.0,455.6059,455.9231,455.596,455.9231,300.0
2023-12-05 10:25:00,460.25,460.25,459.62,459.62,500.0,456.3297,456.3297,455.705,455.705,500.0
2023-12-05 10:30:00,460.37,460.54,460.14,460.54,564.0,456.4486,456.6172,456.2206,456.6172,564.0
2023-12-05 10:35:00,460.69,460.7,460.34,460.44,400.0,456.7659,456.7758,456.4189,456.518,400.0
2023-12-05 10:40:00,460.72,461.52,460.72,461.27,1989.0,456.7957,457.5888,456.7957,457.341,1989.0
2023-12-05 10:45:00,461.52,462.78,461.45,462.78,700.0,457.5888,458.8381,457.5194,458.8381,700.0
2023-12-05 10:50:00,462.74,462.74,462.31,462.31,400.0,458.7984,458.7984,458.3721,458.3721,400.0
2023-12-05 10:55:00,462.33,462.33,462.33,462.33,100.0,458.3919,458.3919,458.3919,458.3919,100.0
2023-12-05 11:00:00,462.83,462.84,462.64,462.64,800.0,458.8877,458.8976,458.6993,458.6993,800.0
2023-12-05 11:05:00,462.12,462.77,462.12,462.77,400.0,458.1837,458.8282,458.1837,458.8282,400.0
2023-12-05 11:10:00,462.47,462.68,461.91,461.91,1151.0,458.5307,458.739,457.9755,457.9755,1151.0
2023-12-05 11:15:00,461.91,461.91,461.91,461.91,0.0,457.9755,457.9755,457.9755,457.9755,0.0
2023-12-05 11:20:00,461.16,461.22,461.16,461.22,200.0,457.2319,457.2914,457.2319,457.2914,200.0
2023-12-05 11:25:00,460.94,461.74,460.94,461.74,200.0,457.0138,457.807,457.0138,457.807,200.0
2023-12-05 11:30:00,462.22,462.31,462.22,462.31,217.0,458.2829,458.3721,458.2829,458.3721,217.0
2023-12-05 11:35:00,462.16,462.16,462.16,462.16,100.0,458.2234,458.2234,458.2234,458.2234,100.0
2023-12-05 11:40:00,462.57,462.57,462.39,462.39,200.0,458.6299,458.6299,458.4514,458.4514,200.0
2023-12-05 11:45:00,462.25,462.61,462.25,462.4,1067.0,458.3126,458.6696,458.3126,458.4613,1067.0
2023-12-05 11:50:00,462.39,462.39,461.04,461.04,400.0,458.4514,458.4514,457.1129,457.1129,400.0
2023-12-05 11:55:00,461.04,461.04,461.04,461.04,0.0,457.1129,457.1129,457.1129,457.1129,0.0
2023-12-05 12:00:00,462.09,462.27,462.09,462.27,400.0,458.154,458.3324,458.154,458.3324,400.0
2023-12-05 12:05:00,462.27,462.28,461.9,461.9,300.0,458.3324,458.3424,457.9656,457.9656,300.0
2023-12-05 12:10:00,461.67,461.67,461.67,461.67,100.0,457.7376,457.7376,457.7376,457.7376,100.0
2023-12-05 12:15:00,461.67,462.3,461.66,462.3,497.0,457.7376,458.3622,457.7276,458.3622,497.0
2023-12-05 12:20:00,461.88,461.92,461.86,461.86,400.0,457.9458,457.9854,457.9259,457.9259,400.0
2023-12-05 12:25:00,462.01,462.01,462.01,462.01,100.0,458.0747,458.0747,458.0747,458.0747,100.0
2023-12-05 12:30:00,461.8,461.8,461.38,461.43,600.0,457.8665,457.8665,457.45,457.4996,600.0
2023-12-05 12:35:00,460.92,460.92,460.92,460.92,100.0,456.9939,456.9939,456.9939,456.9939,100.0
2023-12-05 12:40:00,460.95,460.95,460.94,460.95,100.0,457.0237,457.0237,457.0138,457.0237,100.0
2023-12-05 12:45:00,460.74,460.74,460.74,460.74,100.0,456.8155,456.8155,456.8155,456.8155,100.0
2023-12-05 12:50:00,461.14,461.56,460.8,461.56,5400.0,457.2121,457.6285,456.875,457.6285,5400.0
2023-12-05 12:55:00,462.04,462.44,462.03,462.44,300.0,458.1044,458.501,458.0945,458.501,300.0
2023-12-05 13:00:00,462.44,462.44,462.44,462.44,0.0,458.501,458.501,458.501,458.501,0.0
2023-12-05 13:05:00,462.54,462.55,462.54,462.55,200.0,458.6001,458.6101,458.6001,458.6101,200.0
2023-12-05 13:10:00,462.94,463.09,462.94,463.09,400.0,458.9967,459.1455,458.9967,459.1455,400.0
2023-12-05 13:15:00,463.19,463.19,463.07,463.07,220.0,459.2446,459.2446,459.1256,459.1256,220.0
2023-12-05 13:20:00,463.1,463.1,463.09,463.1,100.0,459.1554,459.1554,459.1455,459.1554,100.0
2023-12-05 13:25:00,462.81,463.1,462.75,463.1,898.0,458.8678,459.1554,458.8084,459.1554,898.0
2023-12-05 13:30:00,462.83,462.83,462.18,462.55,825.0,458.8877,458.8877,458.2432,458.6101,825.0
2023-12-05 13:35:00,462.96,462.96,461.62,461.62,1100.0,459.0166,459.0166,457.688,457.688,1100.0
2023-12-05 13:40:00,461.62,462.33,461.62,462.33,1500.0,457.688,458.3919,457.688,458.3919,1500.0
2023-12-05 13:45:00,462.43,462.43,461.41,461.41,2005.0,458.4911,458.4911,457.4798,457.4798,2005.0
2023-12-05 13:50:00,461.41,461.41,461.41,461.41,0.0,457.4798,457.4798,457.4798,457.4798,0.0
2023-12-05 13:55:00,462.08,462.32,461.72,462.31,465.0,458.1441,458.382,457.7871,458.3721,465.0
2023-12-05 14:00:00,461.96,461.96,461.86,461.86,200.0,458.0251,458.0251,457.9259,457.9259,200.0
2023-12-05 14:05:00,462.14,462.19,462.14,462.19,203.0,458.2036,458.2531,458.2036,458.2531,203.0
2023-12-05 14:10:00,462.76,463.42,462.72,463.42,447.0,458.8183,459.4727,458.7786,459.4727,447.0
2023-12-05 14:15:00,462.95,462.95,462.79,462.79,702.0,459.0067,459.0067,458.848,458.848,702.0
2023-12-05 14:20:00,462.22,462.29,462.21,462.29,652.0,458.2829,458.3523,458.273,458.3523,652.0
2023-12-05 14:25:00,461.71,461.71,461.47,461.47,200.0,457.7772,457.7772,457.5393,457.5393,200.0
2023-12-05 14:30:00,461.34,461.34,461.34,461.34,100.0,457.4104,457.4104,457.4104,457.4104,100.0
2023-12-05 14:35:00,461.29,461.29,461.29,461.29,100.0,457.3608,457.3608,457.3608,457.3608,100.0
2023-12-05 14:40:00,461.0,461.0,460.86,460.92,500.0,457.0733,457.0733,456.9345,456.9939,500.0
2023-12-05 14:45:00,460.62,460.62,460.62,460.62,100.0,456.6965,456.6965,456.6965,456.6965,100.0
2023-12-05 14:50:00,460.62,460.62,460.62,460.62,0.0,456.6965,456.6965,456.6965,456.6965,0.0
2023-12-05 14:55:00,460.88,460.88,460.67,460.68,475.0,456.9543,456.9543,456.7461,456.756,475.0
2023-12-05 15:00:00,461.08,461.23,461.07,461.08,1307.0,457.1526,457.3013,457.1427,457.1526,1307.0
2023-12-05 15:05:00,460.66,460.66,460.65,460.66,100.0,456.7362,456.7362,456.7262,456.7362,100.0
2023-12-05 15:10:00,460.51,461.41,460.51,461.24,1204.0,456.5874,457.4798,456.5874,457.3112,1204.0
2023-12-05 15:15:00,461.18,461.19,460.98,461.02,1304.0,457.2517,457.2616,457.0534,457.0931,1304.0
2023-12-05 15:20:00,460.95,460.95,460.48,460.48,600.0,457.0237,457.0237,456.5577,456.5577,600.0
2023-12-05 15:25:00,460.66,460.66,460.25,460.25,900.0,456.7362,456.7362,456.3297,456.3297,900.0
2023-12-05 15:30:00,460.16,460.16,459.64,459.65,1100.0,456.2404,456.2404,455.7249,455.7348,1100.0
2023-12-05 15:35:00,459.3,459.55,458.88,458.88,1913.0,455.3877,455.6356,454.9713,454.9713,1913.0
2023-12-05 15:40:00,458.81,459.63,458.81,459.28,2148.0,454.9019,455.7149,454.9019,455.3679,2148.0
2023-12-05 15:45:00,459.29,459.95,459.28,459.95,1390.0,455.3778,456.0322,455.3679,456.0322,1390.0
2023-12-05 15:50:00,460.21,460.31,459.45,459.45,2783.0,456.29,456.3891,455.5365,455.5365,2783.0
2023-12-05 15:55:00,459.42,460.55,458.94,459.26,19862.0,455.5067,456.6271,455.0308,455.3481,19862.0
2023-12-06 09:30:00,462.91,466.07,462.91,466.07,1624.0,458.967,462.1001,458.967,462.1001,1624.0
2023-12-06 09:35:00,464.81,464.81,464.79,464.8,200.0,460.8508,460.8508,460.831,460.8409,200.0
2023-12-06 09:40:00,467.03,467.03,466.8,466.81,513.0,463.0519,463.0519,462.8239,462.8338,513.0
2023-12-06 09:45:00,466.08,467.04,465.61,467.04,402.0,462.11,463.0618,461.644,463.0618,402.0
2023-12-06 09:50:00,467.16,467.16,466.91,466.92,200.0,463.1808,463.1808,462.9329,462.9428,200.0
2023-12-06 09:55:00,466.52,467.29,466.17,467.29,1326.0,462.5462,463.3097,462.1992,463.3097,1326.0
2023-12-06 10:00:00,467.11,467.6,466.59,466.96,6465.0,463.1312,463.617,462.6157,462.9825,6465.0
2023-12-06 10:05:00,466.64,466.84,466.64,466.81,533.0,462.6652,462.8635,462.6652,462.8338,533.0
2023-12-06 10:10:00,466.46,466.46,465.25,466.24,1536.0,462.4868,462.4868,461.2871,462.2686,1536.0
2023-12-06 10:15:00,465.62,465.62,465.5,465.52,501.0,461.6539,461.6539,461.5349,461.5548,501.0
2023-12-06 10:20:00,464.79,465.18,464.79,465.18,614.0,460.831,461.2177,460.831,461.2177,614.0
2023-12-06 10:25:00,464.2,464.47,463.85,464.06,500.0,460.246,460.5137,459.899,460.1072,500.0
2023-12-06 10:30:00,465.18,465.24,465.18,465.24,540.0,461.2177,461.2772,461.2177,461.2772,540.0
2023-12-06 10:35:00,465.5,465.5,464.92,464.92,643.0,461.5349,461.5349,460.9599,460.9599,643.0
2023-12-06 10:40:00,464.51,464.51,464.32,464.33,224.0,460.5534,460.5534,460.365,460.3749,224.0
2023-12-06 10:45:00,464.25,464.26,463.89,463.89,425.0,460.2956,460.3055,459.9386,459.9386,425.0
2023-12-06 10:50:00,462.73,462.73,462.72,462.73,100.0,458.7885,458.7885,458.7786,458.7885,100.0
2023-12-06 10:55:00,462.88,462.88,462.88,462.88,100.0,458.9373,458.9373,458.9373,458.9373,100.0
2023-12-06 11:00:00,462.83,462.87,462.5,462.87,300.0,458.8877,458.9273,458.5605,458.9273,300.0
2023-12-06 11:05:00,462.42,463.73,462.38,463.73,1125.0,458.4812,459.78,458.4415,459.78,1125.0
2023-12-06 11:10:00,462.47,462.5,462.47,462.5,704.0,458.5307,458.5605,458.5307,458.5605,704.0
2023-12-06 11:15:00,462.96,463.15,462.36,462.36,1236.0,459.0166,459.205,458.4217,458.4217,1236.0
2023-12-06 11:20:00,462.34,462.34,461.79,461.79,500.0,458.4019,458.4019,457.8565,457.8565,500.0
2023-12-06 11:25:00,461.28,461.28,461.28,461.28,100.0,457.3509,457.3509,457.3509,457.3509,100.0
2023-12-06 11:30:00,461.96,461.97,460.67,460.67,547.0,458.0251,458.035,456.7461,456.7461,547.0
2023-12-06 11:35:00,461.38,461.39,461.38,461.39,400.0,457.45,457.4599,457.45,457.4599,400.0
2023-12-06 11:40:00,461.39,461.39,461.39,461.39,0.0,457.4599,457.4599,457.4599,457.4599,0.0
2023-12-06 11:45:00,460.85,461.41,460.84,461.41,550.0,456.9245,457.4798,456.9146,457.4798,550.0
2023-12-06 11:50:00,461.41,461.41,461.41,461.41,0.0,457.4798,457.4798,457.4798,457.4798,0.0
2023-12-06 11:55:00,461.0,461.24,461.0,461.24,300.0,457.0733,457.3112,457.0733,457.3112,300.0
2023-12-06 12:00:00,461.39,461.58,460.98,461.0,600.0,457.4599,457.6483,457.0534,457.0733,600.0
2023-12-06 12:05:00,460.99,460.99,460.98,460.99,100.0,457.0634,457.0634,457.0534,457.0634,100.0
2023-12-06 12:10:00,461.03,461.38,461.03,461.38,900.0,457.103,457.45,457.103,457.45,900.0
2023-12-06 12:15:00,461.22,461.41,461.22,461.41,1380.0,457.2914,457.4798,457.2914,457.4798,1380.0
2023-12-06 12:20:00,461.49,461.49,461.49,461.49,100.0,457.5591,457.5591,457.5591,457.5591,100.0
2023-12-06 12:25:00,461.99,461.99,461.72,461.72,482.0,458.0548,458.0548,457.7871,457.7871,482.0
2023-12-06 12:30:00,461.7,461.99,461.52,461.53,500.0,457.7673,458.0548,457.5888,457.5988,500.0
2023-12-06 12:35:00,461.85,462.1,461.85,462.1,354.0,457.916,458.1639,457.916,458.1639,354.0
2023-12-06 12:40:00,462.78,462.78,462.78,462.78,100.0,458.8381,458.8381,458.8381,458.8381,100.0
2023-12-06 12:45:00,461.76,461.76,461.76,461.76,100.0,457.8268,457.8268,457.8268,457.8268,100.0
2023-12-06 12:50:00,461.38,461.38,461.38,461.38,100.0,457.45,457.45,457.45,457.45,100.0
2023-12-06 12:55:00,461.01,461.06,460.83,460.84,550.0,457.0832,457.1328,456.9047,456.9146,550.0
2023-12-06 13:00:00,461.31,461.31,460.84,461.0,749.0,457.3806,457.3806,456.9146,457.0733,749.0
2023-12-06 13:05:00,460.64,460.99,460.64,460.81,700.0,456.7163,457.0634,456.7163,456.8849,700.0
2023-12-06 13:10:00,460.49,461.04,460.11,461.01,3996.0,456.5676,457.1129,456.1908,457.0832,3996.0
2023-12-06 13:15:00,460.63,460.63,460.63,460.63,104.0,456.7064,456.7064,456.7064,456.7064,104.0
2023-12-06 13:20:00,460.5,461.23,460.5,461.23,301.0,456.5775,457.3013,456.5775,457.3013,301.0
2023-12-06 13:25:00,461.21,461.21,461.21,461.21,100.0,457.2815,457.2815,457.2815,457.2815,100.0
2023-12-06 13:30:00,461.52,461.52,461.52,461.52,100.0,457.5888,457.5888,457.5888,457.5888,100.0
2023-12-06 13:35:00,461.43,461.43,461.13,461.13,491.0,457.4996,457.4996,457.2022,457.2022,491.0
2023-12-06 13:40:00,461.37,461.58,461.14,461.14,300.0,457.4401,457.6483,457.2121,457.2121,300.0
2023-12-06 13:45:00,461.14,461.14,461.14,461.14,0.0,457.2121,457.2121,457.2121,457.2121,0.0
2023-12-06 13:50:00,461.69,461.69,461.31,461.31,400.0,457.7574,457.7574,457.3806,457.3806,400.0
2023-12-06 13:55:00,461.43,461.63,461.42,461.63,450.0,457.4996,457.6979,457.4897,457.6979,450.0
2023-12-06 14:00:00,461.63,461.63,461.63,461.63,0.0,457.6979,457.6979,457.6979,457.6979,0.0
2023-12-06 14:05:00,461.77,461.77,461.16,461.64,300.0,457.8367,457.8367,457.2319,457.7078,300.0
2023-12-06 14:10:00,461.14,461.26,460.76,460.76,526.0,457.2121,457.3311,456.8353,456.8353,526.0
2023-12-06 14:15:00,461.12,461.12,461.12,461.12,100.0,457.1922,457.1922,457.1922,457.1922,100.0
2023-12-06 14:20:00,460.59,460.59,460.59,460.59,100.0,456.6668,456.6668,456.6668,456.6668,100.0
2023-12-06 14:25:00,461.28,461.28,461.28,461.28,250.0,457.3509,457.3509,457.3509,457.3509,250.0
2023-12-06 14:30:00,461.18,461.28,461.18,461.28,312.0,457.2517,457.3509,457.2517,457.3509,312.0
2023-12-06 14:35:00,461.19,461.19,461.04,461.04,300.0,457.2616,457.2616,457.1129,457.1129,300.0
2023-12-06 14:40:00,461.22,461.22,461.22,461.22,104.0,457.2914,457.2914,457.2914,457.2914,104.0
2023-12-06 14:45:00,461.01,461.01,461.01,461.01,100.0,457.0832,457.0832,457.0832,457.0832,100.0
2023-12-06 14:50:00,460.5,460.68,460.5,460.68,697.0,456.5775,456.756,456.5775,456.756,697.0
2023-12-06 14:55:00,460.95,460.95,460.95,460.95,100.0,457.0237,457.0237,457.0237,457.0237,100.0
2023-12-06 15:00:00,460.95,460.95,460.95,460.95,0.0,457.0237,457.0237,457.0237,457.0237,0.0
2023-12-06 15:05:00,460.44,460.55,460.44,460.5,414.0,456.518,456.6271,456.518,456.5775,414.0
2023-12-06 15:10:00,460.45,460.45,460.45,460.45,100.0,456.528,456.528,456.528,456.528,100.0
2023-12-06 15:15:00,460.06,460.18,460.06,460.06,325.0,456.1413,456.2603,456.1413,456.1413,325.0
2023-12-06 15:20:00,460.0,460.0,459.81,459.81,1090.0,456.0818,456.0818,455.8934,455.8934,1090.0
2023-12-06 15:25:00,459.53,459.62,459.52,459.62,200.0,455.6158,455.705,455.6059,455.705,200.0
2023-12-06 15:30:00,459.56,460.27,459.56,460.27,1185.0,455.6455,456.3495,455.6455,456.3495,1185.0
2023-12-06 15:35:00,460.0,460.07,459.41,459.41,1878.0,456.0818,456.1512,455.4968,455.4968,1878.0
2023-12-06 15:40:00,459.49,460.13,459.49,460.13,1281.0,455.5761,456.2107,455.5761,456.2107,1281.0
2023-12-06 15:45:00,460.23,460.55,459.9,460.5,1050.0,456.3098,456.6271,455.9826,456.5775,1050.0
2023-12-06 15:50:00,460.84,460.84,459.68,459.73,2504.0,456.9146,456.9146,455.7645,455.8141,2504.0
2023-12-06 15:55:00,459.96,460.71,459.71,460.32,7420.0,456.0421,456.7857,455.7943,456.3991,7420.0
2023-12-07 09:30:00,461.51,463.57,461.51,463.57,1452.0,457.5789,459.6214,457.5789,459.6214,1452.0
2023-12-07 09:35:00,464.06,464.06,460.14,460.14,320.0,460.1072,460.1072,456.2206,456.2206,320.0
2023-12-07 09:40:00,460.46,460.46,460.46,460.46,100.0,456.5379,456.5379,456.5379,456.5379,100.0
2023-12-07 09:45:00,461.4,461.4,461.4,461.4,100.0,457.4699,457.4699,457.4699,457.4699,100.0
2023-12-07 09:50:00,461.45,462.93,461.31,462.93,600.0,457.5194,458.9868,457.3806,458.9868,600.0
2023-12-07 09:55:00,462.21,462.36,462.21,462.36,300.0,458.273,458.4217,458.273,458.4217,300.0
2023-12-07 10:00:00,462.78,462.78,462.72,462.73,4901.0,458.8381,458.8381,458.7786,458.7885,4901.0
2023-12-07 10:05:00,462.77,462.77,461.77,461.77,514.0,458.8282,458.8282,457.8367,457.8367,514.0
2023-12-07 10:10:00,461.93,461.97,461.93,461.97,300.0,457.9953,458.035,457.9953,458.035,300.0
2023-12-07 10:15:00,462.46,462.97,462.46,462.95,1200.0,458.5208,459.0265,458.5208,459.0067,1200.0
2023-12-07 10:20:00,463.13,463.13,462.36,462.36,500.0,459.1851,459.1851,458.4217,458.4217,500.0
2023-12-07 10:25:00,461.69,461.69,461.69,461.69,100.0,457.7574,457.7574,457.7574,457.7574,100.0
2023-12-07 10:30:00,462.43,462.43,462.43,462.43,103.0,458.4911,458.4911,458.4911,458.4911,103.0
2023-12-07 10:35:00,462.88,463.12,462.88,463.12,709.0,458.9373,459.1752,458.9373,459.1752,709.0
2023-12-07 10:40:00,463.11,463.14,462.43,462.43,934.0,459.1653,459.195,458.4911,458.4911,934.0
2023-12-07 10:45:00,462.81,462.81,462.79,462.79,303.0,458.8678,458.8678,458.848,458.848,303.0
2023-12-07 10:50:00,462.59,462.93,462.09,462.09,757.0,458.6497,458.9868,458.154,458.154,757.0
2023-12-07 10:55:00,461.7,461.95,461.7,461.95,200.0,457.7673,458.0152,457.7673,458.0152,200.0
2023-12-07 11:00:00,461.89,461.92,461.89,461.92,300.0,457.9557,457.9854,457.9557,457.9854,300.0
2023-12-07 11:05:00,462.37,462.87,462.37,462.87,300.0,458.4316,458.9273,458.4316,458.9273,300.0
2023-12-07 11:10:00,462.22,462.65,461.59,461.59,300.0,458.2829,458.7092,457.6582,457.6582,300.0
2023-12-07 11:15:00,461.19,461.19,459.92,459.92,400.0,457.2616,457.2616,456.0025,456.0025,400.0
2023-12-07 11:20:00,459.95,461.51,459.95,461.51,1367.0,456.0322,457.5789,456.0322,457.5789,1367.0
2023-12-07 11:25:00,460.63,461.43,460.63,461.43,200.0,456.7064,457.4996,456.7064,457.4996,200.0
2023-12-07 11:30:00,460.7,461.33,460.7,460.75,622.0,456.7758,457.4005,456.7758,456.8254,622.0
2023-12-07 11:35:00,460.75,460.76,460.47,460.47,1412.0,456.8254,456.8353,456.5478,456.5478,1412.0
2023-12-07 11:40:00,460.47,460.47,460.47,460.47,0.0,456.5478,456.5478,456.5478,456.5478,0.0
2023-12-07 11:45:00,461.02,461.02,460.16,460.58,500.0,457.0931,457.0931,456.2404,456.6568,500.0
2023-12-07 11:50:00,460.56,460.57,460.54,460.54,200.0,456.637,456.6469,456.6172,456.6172,200.0
2023-12-07 11:55:00,460.22,460.22,460.22,460.22,297.0,456.2999,456.2999,456.2999,456.2999,297.0
2023-12-07 12:00:00,459.7,460.11,459.58,459.58,1074.0,455.7843,456.1908,455.6654,455.6654,1074.0
2023-12-07 12:05:00,460.07,460.1,459.45,460.08,1029.0,456.1512,456.1809,455.5365,456.1611,1029.0
2023-12-07 12:10:00,459.41,459.41,458.98,458.98,200.0,455.4968,455.4968,455.0705,455.0705,200.0
2023-12-07 12:15:00,458.96,459.2,458.58,459.2,500.0,455.0506,455.2886,454.6739,455.2886,500.0
2023-12-07 12:20:00,459.45,459.81,459.45,459.81,500.0,455.5365,455.8934,455.5365,455.8934,500.0
2023-12-07 12:25:00,459.1,459.1,459.1,459.1,134.0,455.1894,455.1894,455.1894,455.1894,134.0
2023-12-07 12:30:00,459.83,459.97,459.17,459.97,1015.0,455.9132,456.052,455.2589,456.052,1015.0
2023-12-07 12:35:00,460.22,460.25,460.05,460.25,500.0,456.2999,456.3297,456.1314,456.3297,500.0
2023-12-07 12:40:00,460.06,460.06,460.05,460.06,100.0,456.1413,456.1413,456.1314,456.1413,100.0
2023-12-07 12:45:00,459.69,460.06,459.41,459.42,300.0,455.7744,456.1413,455.4968,455.5067,300.0
2023-12-07 12:50:00,459.16,459.16,458.73,458.73,200.0,455.2489,455.2489,454.8226,454.8226,200.0
2023-12-07 12:55:00,459.39,459.39,458.91,458.91,600.0,455.477,455.477,455.0011,455.0011,600.0
2023-12-07 13:00:00,459.42,459.42,459.39,459.4,268.0,455.5067,455.5067,455.477,455.4869,268.0
2023-12-07 13:05:00,459.47,459.54,459.47,459.54,200.0,455.5563,455.6257,455.5563,455.6257,200.0
2023-12-07 13:10:00,459.32,459.54,459.32,459.54,400.0,455.4076,455.6257,455.4076,455.6257,400.0
2023-12-07 13:15:00,460.04,460.04,460.04,460.04,100.0,456.1214,456.1214,456.1214,456.1214,100.0
2023-12-07 13:20:00,459.61,459.7,459.37,459.37,751.0,455.6951,455.7843,455.4572,455.4572,751.0
2023-12-07 13:25:00,459.54,459.54,459.15,459.31,501.0,455.6257,455.6257,455.239,455.3977,501.0
2023-12-07 13:30:00,460.22,460.22,460.22,460.22,100.0,456.2999,456.2999,456.2999,456.2999,100.0
2023-12-07 13:35:00,459.8,459.98,459.8,459.98,400.0,455.8835,456.062,455.8835,456.062,400.0
2023-12-07 13:40:00,460.44,460.72,460.44,460.72,300.0,456.518,456.7957,456.518,456.7957,300.0
2023-12-07 13:45:00,460.75,460.75,460.54,460.54,200.0,456.8254,456.8254,456.6172,456.6172,200.0
2023-12-07 13:50:00,460.81,461.33,460.81,461.15,899.0,456.8849,457.4005,456.8849,457.222,899.0
2023-12-07 13:55:00,461.13,461.13,461.07,461.07,200.0,457.2022,457.2022,457.1427,457.1427,200.0
2023-12-07 14:00:00,461.95,461.95,461.51,461.63,400.0,458.0152,458.0152,457.5789,457.6979,400.0
2023-12-07 14:05:00,461.26,461.98,461.07,461.9,1294.0,457.3311,458.0449,457.1427,457.9656,1294.0
2023-12-07 14:10:00,461.97,461.97,461.96,461.97,100.0,458.035,458.035,458.0251,458.035,100.0
2023-12-07 14:15:00,462.16,463.04,462.09,462.9,3710.0,458.2234,459.0959,458.154,458.9571,3710.0
2023-12-07 14:20:00,462.74,463.15,462.73,463.04,700.0,458.7984,459.205,458.7885,459.0959,700.0
2023-12-07 14:25:00,462.96,463.76,462.96,463.76,200.0,459.0166,459.8098,459.0166,459.8098,200.0
2023-12-07 14:30:00,463.44,464.02,463.39,463.47,1117.0,459.4925,460.0675,459.4429,459.5222,1117.0
2023-12-07 14:35:00,463.64,464.46,463.64,464.35,700.0,459.6908,460.5038,459.6908,460.3947,700.0
2023-12-07 14:40:00,464.86,464.92,464.25,464.4,4198.0,460.9004,460.9599,460.2956,460.4443,4198.0
2023-12-07 14:45:00,464.17,464.73,464.17,464.67,1002.0,460.2163,460.7715,460.2163,460.712,1002.0
2023-12-07 14:50:00,464.95,464.95,464.6,464.76,1164.0,460.9896,460.9896,460.6426,460.8012,1164.0
2023-12-07 14:55:00,464.61,465.21,464.57,465.16,4338.0,460.6525,461.2474,460.6129,461.1978,4338.0
2023-12-07 15:00:00,464.84,464.84,464.42,464.47,621.0,460.8806,460.8806,460.4641,460.5137,621.0
2023-12-07 15:05:00,464.3,464.34,463.96,463.97,702.0,460.3452,460.3848,460.0081,460.018,702.0
2023-12-07 15:10:00,464.36,464.88,464.36,464.88,1038.0,460.4046,460.9202,460.4046,460.9202,1038.0
2023-12-07 15:15:00,465.28,465.4,464.65,464.65,900.0,461.3168,461.4358,460.6922,460.6922,900.0
2023-12-07 15:20:00,465.11,465.11,464.45,464.48,1000.0,461.1483,461.1483,460.4939,460.5236,1000.0
2023-12-07 15:25:00,464.48,464.72,464.48,464.63,600.0,460.5236,460.7616,460.5236,460.6723,600.0
2023-12-07 15:30:00,464.79,464.79,464.53,464.53,600.0,460.831,460.831,460.5732,460.5732,600.0
2023-12-07 15:35:00,464.45,464.8,464.45,464.75,1804.0,460.4939,460.8409,460.4939,460.7913,1804.0
2023-12-07 15:40:00,464.92,465.15,464.83,465.06,900.0,460.9599,461.1879,460.8706,461.0987,900.0
2023-12-07 15:45:00,464.79,465.16,464.7,465.1,1677.0,460.831,461.1978,460.7417,461.1383,1677.0
2023-12-07 15:50:00,465.16,465.2,464.81,464.99,2450.0,461.1978,461.2375,460.8508,461.0293,2450.0
2023-12-07 15:55:00,465.13,465.77,464.87,465.31,12303.0,461.1681,461.8026,460.9103,461.3466,12303.0
2023-12-08 09:30:00,463.54,465.6,463.54,465.6,2222.0,459.5916,461.6341,459.5916,461.6341,2222.0
2023-12-08 09:35:00,465.6,465.6,465.6,465.6,0.0,461.6341,461.6341,461.6341,461.6341,0.0
2023-12-08 09:40:00,464.74,464.93,463.65,464.93,1066.0,460.7814,460.9698,459.7007,460.9698,1066.0
2023-12-08 09:45:00,464.67,465.87,464.51,465.82,1753.0,460.712,461.9018,460.5534,461.8522,1753.0
2023-12-08 09:50:00,465.82,465.82,465.82,465.82,0.0,461.8522,461.8522,461.8522,461.8522,0.0
2023-12-08 09:55:00,466.31,466.31,466.0,466.01,943.0,462.338,462.338,462.0307,462.0406,943.0
2023-12-08 10:00:00,468.11,468.11,466.41,466.41,555.0,464.1227,464.1227,462.4372,462.4372,555.0
2023-12-08 10:05:00,467.87,468.2,467.57,467.57,1163.0,463.8847,464.2119,463.5873,463.5873,1163.0
2023-12-08 10:10:00,467.51,467.51,467.51,467.51,100.0,463.5278,463.5278,463.5278,463.5278,100.0
2023-12-08 10:15:00,467.46,467.75,467.46,467.5,1500.0,463.4782,463.7658,463.4782,463.5179,1500.0
2023-12-08 10:20:00,467.5,467.56,466.86,466.86,747.0,463.5179,463.5774,462.8834,462.8834,747.0
2023-12-08 10:25:00,465.63,465.71,465.63,465.71,200.0,461.6638,461.7431,461.6638,461.7431,200.0
2023-12-08 10:30:00,465.35,465.82,463.93,463.94,906.0,461.3862,461.8522,459.9783,459.9882,906.0
2023-12-08 10:35:00,464.53,464.53,464.48,464.48,200.0,460.5732,460.5732,460.5236,460.5236,200.0
2023-12-08 10:40:00,464.48,464.48,464.48,464.48,0.0,460.5236,460.5236,460.5236,460.5236,0.0
2023-12-08 10:45:00,465.95,466.48,465.95,465.99,1114.0,461.9811,462.5066,461.9811,462.0208,1114.0
2023-12-08 10:50:00,465.99,465.99,465.99,465.99,0.0,462.0208,462.0208,462.0208,462.0208,0.0
2023-12-08 10:55:00,466.71,466.71,466.28,466.28,200.0,462.7346,462.7346,462.3083,462.3083,200.0
2023-12-08 11:00:00,466.28,466.28,466.28,466.28,100.0,462.3083,462.3083,462.3083,462.3083,100.0
2023-12-08 11:05:00,465.95,465.95,465.55,465.55,215.0,461.9811,461.9811,461.5845,461.5845,215.0
2023-12-08 11:10:00,465.54,465.65,465.54,465.65,225.0,461.5746,461.6837,461.5746,461.6837,225.0
2023-12-08 11:15:00,464.99,464.99,464.99,464.99,100.0,461.0293,461.0293,461.0293,461.0293,100.0
2023-12-08 11:20:00,464.99,464.99,464.99,464.99,0.0,461.0293,461.0293,461.0293,461.0293,0.0
2023-12-08 11:25:00,465.94,465.94,465.22,465.25,400.0,461.9712,461.9712,461.2573,461.2871,400.0
2023-12-08 11:30:00,465.25,465.25,465.25,465.25,0.0,461.2871,461.2871,461.2871,461.2871,0.0
2023-12-08 11:35:00,465.99,465.99,465.99,465.99,100.0,462.0208,462.0208,462.0208,462.0208,100.0
2023-12-08 11:40:00,465.96,466.37,465.95,466.37,221.0,461.991,462.3975,461.9811,462.3975,221.0
2023-12-08 11:45:00,465.6,465.84,465.59,465.84,316.0,461.6341,461.872,461.6242,461.872,316.0
2023-12-08 11:50:00,466.24,466.26,466.23,466.25,202.0,462.2686,462.2885,462.2587,462.2785,202.0
2023-12-08 11:55:00,466.06,466.33,466.06,466.33,200.0,462.0902,462.3579,462.0902,462.3579,200.0
2023-12-08 12:00:00,466.23,466.29,466.08,466.29,900.0,462.2587,462.3182,462.11,462.3182,900.0
2023-12-08 12:05:00,466.08,466.23,465.88,465.89,500.0,462.11,462.2587,461.9117,461.9216,500.0
2023-12-08 12:10:00,465.73,465.73,465.38,465.38,963.0,461.763,461.763,461.416,461.416,963.0
2023-12-08 12:15:00,465.7,465.94,465.31,465.94,1679.0,461.7332,461.9712,461.3466,461.9712,1679.0
2023-12-08 12:20:00,465.89,466.72,465.88,466.72,700.0,461.9216,462.7445,461.9117,462.7445,700.0
2023-12-08 12:25:00,466.84,467.19,466.83,467.19,1007.0,462.8635,463.2105,462.8536,463.2105,1007.0
2023-12-08 12:30:00,466.75,467.05,466.57,467.05,500.0,462.7743,463.0717,462.5958,463.0717,500.0
2023-12-08 12:35:00,467.05,467.05,467.05,467.05,0.0,463.0717,463.0717,463.0717,463.0717,0.0
2023-12-08 12:40:00,467.99,467.99,467.99,467.99,300.0,464.0037,464.0037,464.0037,464.0037,300.0
2023-12-08 12:45:00,467.64,467.68,467.63,467.68,425.0,463.6567,463.6964,463.6468,463.6964,425.0
2023-12-08 12:50:00,467.98,468.25,467.73,467.83,1806.0,463.9938,464.2615,463.7459,463.8451,1806.0
2023-12-08 12:55:00,467.69,467.69,467.37,467.37,200.0,463.7063,463.7063,463.389,463.389,200.0
2023-12-08 13:00:00,467.63,467.63,467.08,467.22,450.0,463.6468,463.6468,463.1015,463.2403,450.0
2023-12-08 13:05:00,467.05,467.05,466.77,466.78,500.0,463.0717,463.0717,462.7941,462.804,500.0
2023-12-08 13:10:00,466.5,466.8,466.49,466.75,700.0,462.5264,462.8239,462.5165,462.7743,700.0
2023-12-08 13:15:00,466.8,467.28,466.59,467.17,600.0,462.8239,463.2998,462.6157,463.1907,600.0
2023-12-08 13:20:00,466.99,467.72,466.92,467.72,1794.0,463.0122,463.736,462.9428,463.736,1794.0
2023-12-08 13:25:00,467.83,468.27,467.82,468.27,875.0,463.8451,464.2813,463.8352,464.2813,875.0
2023-12-08 13:30:00,468.14,468.58,468.14,468.58,200.0,464.1524,464.5887,464.1524,464.5887,200.0
2023-12-08 13:35:00,468.12,468.12,467.65,467.65,1127.0,464.1326,464.1326,463.6666,463.6666,1127.0
2023-12-08 13:40:00,467.61,467.61,467.36,467.61,400.0,463.627,463.627,463.3791,463.627,400.0
2023-12-08 13:45:00,467.29,468.52,467.29,468.52,1300.0,463.3097,464.5292,463.3097,464.5292,1300.0
2023-12-08 13:50:00,468.53,468.95,468.25,468.25,1241.0,464.5391,464.9555,464.2615,464.2615,1241.0
2023-12-08 13:55:00,468.38,468.38,468.38,468.38,100.0,464.3904,464.3904,464.3904,464.3904,100.0
2023-12-08 14:00:00,468.1,468.48,468.01,468.48,700.0,464.1128,464.4896,464.0236,464.4896,700.0
2023-12-08 14:05:00,468.34,468.95,468.3,468.3,700.0,464.3507,464.9555,464.3111,464.3111,700.0
2023-12-08 14:10:00,468.63,468.95,468.62,468.63,700.0,464.6383,464.9555,464.6284,464.6383,700.0
2023-12-08 14:15:00,468.35,468.35,468.0,468.31,800.0,464.3607,464.3607,464.0136,464.321,800.0
2023-12-08 14:20:00,468.0,468.34,467.98,468.34,1000.0,464.0136,464.3507,463.9938,464.3507,1000.0
2023-12-08 14:25:00,467.99,468.57,467.97,468.2,2000.0,464.0037,464.5788,463.9839,464.2119,2000.0
2023-12-08 14:30:00,467.84,468.03,467.66,467.66,300.0,463.855,464.0434,463.6765,463.6765,300.0
2023-12-08 14:35:00,467.4,467.62,467.37,467.62,600.0,463.4188,463.6369,463.389,463.6369,600.0
2023-12-08 14:40:00,467.62,467.86,467.37,467.86,1100.0,463.6369,463.8748,463.389,463.8748,1100.0
2023-12-08 14:45:00,467.38,467.7,467.37,467.7,1000.0,463.3989,463.7162,463.389,463.7162,1000.0
2023-12-08 14:50:00,467.97,468.9,467.77,468.9,2652.0,463.9839,464.906,463.7856,464.906,2652.0
2023-12-08 14:55:00,468.44,468.88,468.44,468.88,240.0,464.4499,464.8861,464.4499,464.8861,240.0
2023-12-08 15:00:00,468.88,468.88,468.55,468.56,600.0,464.8861,464.8861,464.559,464.5689,600.0
2023-12-08 15:05:00,468.28,468.63,468.27,468.63,900.0,464.2913,464.6383,464.2813,464.6383,900.0
2023-12-08 15:10:00,468.37,468.37,468.08,468.34,900.0,464.3805,464.3805,464.093,464.3507,900.0
2023-12-08 15:15:00,468.41,468.5,468.09,468.28,2700.0,464.4201,464.5094,464.1029,464.2913,2700.0
2023-12-08 15:20:00,468.05,468.19,468.01,468.02,700.0,464.0632,464.202,464.0236,464.0335,700.0
2023-12-08 15:25:00,468.02,468.38,468.01,468.25,416.0,464.0335,464.3904,464.0236,464.2615,416.0
2023-12-08 15:30:00,468.67,468.67,468.11,468.11,600.0,464.6779,464.6779,464.1227,464.1227,600.0
2023-12-08 15:35:00,468.65,468.89,468.44,468.89,970.0,464.6581,464.8961,464.4499,464.8961,970.0
2023-12-08 15:40:00,469.42,469.42,468.77,468.77,1200.0,465.4215,465.4215,464.7771,464.7771,1200.0
2023-12-08 15:45:00,468.99,469.67,468.95,469.08,2210.0,464.9952,465.6694,464.9555,465.0844,2210.0
2023-12-08 15:50:00,469.35,469.35,468.53,468.59,3120.0,465.3521,465.3521,464.5391,464.5986,3120.0
2023-12-08 15:55:00,468.73,469.63,468.73,469.27,10764.0,464.7374,465.6298,464.7374,465.2728,10764.0
2023-12-11 09:30:00,470.43,471.98,469.11,471.98,2069.0,466.4229,467.9597,465.1142,467.9597,2069.0
2023-12-11 09:35:00,471.02,471.86,470.66,471.85,1500.0,467.0079,467.8408,466.651,467.8308,1500.0
2023-12-11 09:40:00,471.84,473.71,471.84,472.38,3355.0,467.8209,469.675,467.8209,468.3563,3355.0
2023-12-11 09:45:00,472.63,474.07,472.63,474.0,1703.0,468.6042,470.0319,468.6042,469.9625,1703.0
2023-12-11 09:50:00,474.06,474.63,472.39,473.06,6591.0,470.022,470.5872,468.3662,469.0305,6591.0
2023-12-11 09:55:00,471.82,472.14,471.82,472.13,645.0,467.8011,468.1184,467.8011,468.1085,645.0
2023-12-11 10:00:00,472.86,473.36,472.86,473.33,300.0,468.8322,469.328,468.8322,469.2982,300.0
2023-12-11 10:05:00,471.92,472.36,471.82,471.82,1931.0,467.9003,468.3365,467.8011,467.8011,1931.0
2023-12-11 10:10:00,471.52,471.94,471.3,471.75,2432.0,467.5037,467.9201,467.2855,467.7317,2432.0
2023-12-11 10:15:00,471.79,471.79,471.02,471.17,963.0,467.7714,467.7714,467.0079,467.1566,963.0
2023-12-11 10:20:00,471.03,471.03,469.96,470.74,1577.0,467.0178,467.0178,465.9569,466.7303,1577.0
2023-12-11 10:25:00,470.95,471.04,470.36,470.37,753.0,466.9385,467.0277,466.3535,466.3635,753.0
2023-12-11 10:30:00,471.04,471.46,470.81,470.91,1427.0,467.0277,467.4442,466.7997,466.8989,1427.0
2023-12-11 10:35:00,471.31,471.31,471.31,471.31,100.0,467.2954,467.2954,467.2954,467.2954,100.0
2023-12-11 10:40:00,471.46,471.48,471.22,471.22,500.0,467.4442,467.464,467.2062,467.2062,500.0
2023-12-11 10:45:00,470.81,471.78,470.81,471.78,2000.0,466.7997,467.7614,466.7997,467.7614,2000.0
2023-12-11 10:50:00,471.88,471.88,471.44,471.44,300.0,467.8606,467.8606,467.4243,467.4243,300.0
2023-12-11 10:55:00,471.82,471.82,470.82,470.82,732.0,467.8011,467.8011,466.8096,466.8096,732.0
2023-12-11 11:00:00,470.55,470.55,470.46,470.46,400.0,466.5419,466.5419,466.4527,466.4527,400.0
2023-12-11 11:05:00,470.27,470.54,470.27,470.45,814.0,466.2643,466.532,466.2643,466.4428,814.0
2023-12-11 11:10:00,470.1,470.12,469.92,470.02,700.0,466.0958,466.1156,465.9173,466.0164,700.0
2023-12-11 11:15:00,469.99,470.93,469.99,470.93,600.0,465.9867,466.9187,465.9867,466.9187,600.0
2023-12-11 11:20:00,470.93,470.93,470.93,470.93,0.0,466.9187,466.9187,466.9187,466.9187,0.0
2023-12-11 11:25:00,470.28,471.02,470.28,470.87,1929.0,466.2742,467.0079,466.2742,466.8592,1929.0
2023-12-11 11:30:00,470.86,470.89,470.59,470.84,2200.0,466.8493,466.879,466.5816,466.8295,2200.0
2023-12-11 11:35:00,470.26,471.11,470.18,471.06,800.0,466.2544,467.0972,466.1751,467.0476,800.0
2023-12-11 11:40:00,470.72,471.68,470.7,471.68,1383.0,466.7105,467.6623,466.6906,467.6623,1383.0
2023-12-11 11:45:00,471.68,471.68,471.68,471.68,0.0,467.6623,467.6623,467.6623,467.6623,0.0
2023-12-11 11:50:00,471.17,471.7,471.16,471.68,500.0,467.1566,467.6821,467.1467,467.6623,500.0
2023-12-11 11:55:00,471.29,471.29,471.29,471.29,200.0,467.2756,467.2756,467.2756,467.2756,200.0
2023-12-11 12:00:00,471.2,471.26,470.59,471.13,1362.0,467.1864,467.2459,466.5816,467.117,1362.0
2023-12-11 12:05:00,470.75,470.76,470.31,470.31,603.0,466.7402,466.7501,466.304,466.304,603.0
2023-12-11 12:10:00,470.58,470.65,470.2,470.2,400.0,466.5717,466.6411,466.1949,466.1949,400.0
2023-12-11 12:15:00,470.42,470.42,469.25,469.28,1100.0,466.413,466.413,465.253,465.2827,1100.0
2023-12-11 12:20:00,469.54,469.55,468.98,468.99,701.0,465.5405,465.5504,464.9853,464.9952,701.0
2023-12-11 12:25:00,469.02,469.38,468.72,469.38,1393.0,465.025,465.3819,464.7275,465.3819,1393.0
2023-12-11 12:30:00,468.92,469.06,468.86,469.06,400.0,464.9258,465.0646,464.8663,465.0646,400.0
2023-12-11 12:35:00,469.55,469.93,469.52,469.93,1304.0,465.5504,465.9272,465.5207,465.9272,1304.0
2023-12-11 12:40:00,469.84,469.84,469.8,469.83,300.0,465.838,465.838,465.7983,465.8281,300.0
2023-12-11 12:45:00,469.5,469.67,469.44,469.67,660.0,465.5009,465.6694,465.4414,465.6694,660.0
2023-12-11 12:50:00,469.61,469.61,469.45,469.45,400.0,465.6099,465.6099,465.4513,465.4513,400.0
2023-12-11 12:55:00,469.29,469.66,468.73,469.66,800.0,465.2927,465.6595,464.7374,465.6595,800.0
2023-12-11 13:00:00,469.09,469.67,468.47,469.67,1205.0,465.0944,465.6694,464.4796,465.6694,1205.0
2023-12-11 13:05:00,469.9,470.0,469.9,469.94,800.0,465.8975,465.9966,465.8975,465.9371,800.0
2023-12-11 13:10:00,470.27,471.0,470.25,471.0,2000.0,466.2643,466.9881,466.2445,466.9881,2000.0
2023-12-11 13:15:00,470.81,470.81,470.42,470.44,2823.0,466.7997,466.7997,466.413,466.4329,2823.0
2023-12-11 13:20:00,470.42,470.82,470.41,470.82,900.0,466.413,466.8096,466.4031,466.8096,900.0
2023-12-11 13:25:00,470.87,470.89,470.87,470.89,400.0,466.8592,466.879,466.8592,466.879,400.0
2023-12-11 13:30:00,471.08,471.27,471.08,471.25,500.0,467.0674,467.2558,467.0674,467.236,500.0
2023-12-11 13:35:00,470.89,470.92,470.89,470.92,200.0,466.879,466.9088,466.879,466.9088,200.0
2023-12-11 13:40:00,470.92,470.92,470.92,470.92,0.0,466.9088,466.9088,466.9088,466.9088,0.0
2023-12-11 13:45:00,470.48,470.48,470.36,470.46,500.0,466.4725,466.4725,466.3535,466.4527,500.0
2023-12-11 13:50:00,470.46,470.46,469.88,469.88,594.0,466.4527,466.4527,465.8776,465.8776,594.0
2023-12-11 13:55:00,470.0,470.0,469.92,469.98,800.0,465.9966,465.9966,465.9173,465.9768,800.0
2023-12-11 14:00:00,469.95,470.33,469.93,470.33,1700.0,465.947,466.3238,465.9272,466.3238,1700.0
2023-12-11 14:05:00,470.75,470.75,470.75,470.75,100.0,466.7402,466.7402,466.7402,466.7402,100.0
2023-12-11 14:10:00,470.84,470.87,470.49,470.59,1138.0,466.8295,466.8592,466.4824,466.5816,1138.0
2023-12-11 14:15:00,470.8,470.91,470.79,470.91,200.0,466.7898,466.8989,466.7799,466.8989,200.0
2023-12-11 14:20:00,470.99,471.76,470.99,471.76,1726.0,466.9782,467.7416,466.9782,467.7416,1726.0
2023-12-11 14:25:00,471.0,471.35,471.0,471.35,685.0,466.9881,467.3351,466.9881,467.3351,685.0
2023-12-11 14:30:00,471.37,471.5,471.27,471.5,400.0,467.3549,467.4838,467.2558,467.4838,400.0
2023-12-11 14:35:00,471.5,471.5,471.5,471.5,0.0,467.4838,467.4838,467.4838,467.4838,0.0
2023-12-11 14:40:00,471.56,471.75,471.56,471.75,522.0,467.5433,467.7317,467.5433,467.7317,522.0
2023-12-11 14:45:00,471.75,471.76,471.49,471.68,544.0,467.7317,467.7416,467.4739,467.6623,544.0
2023-12-11 14:50:00,471.6,471.6,471.6,471.6,100.0,467.583,467.583,467.583,467.583,100.0
2023-12-11 14:55:00,471.6,471.6,471.24,471.25,2400.0,467.583,467.583,467.226,467.236,2400.0
2023-12-11 15:00:00,470.94,471.05,470.49,470.49,2377.0,466.9286,467.0377,466.4824,466.4824,2377.0
2023-12-11 15:05:00,470.59,470.84,470.39,470.66,2000.0,466.5816,466.8295,466.3833,466.651,2000.0
2023-12-11 15:10:00,470.41,470.6,470.38,470.59,600.0,466.4031,466.5915,466.3734,466.5816,600.0
2023-12-11 15:15:00,470.58,470.68,470.18,470.62,1671.0,466.5717,466.6708,466.1751,466.6113,1671.0
2023-12-11 15:20:00,470.79,470.82,470.58,470.58,500.0,466.7799,466.8096,466.5717,466.5717,500.0
2023-12-11 15:25:00,470.64,470.76,470.26,470.35,1500.0,466.6312,466.7501,466.2544,466.3436,1500.0
2023-12-11 15:30:00,470.31,470.67,470.19,470.67,1792.0,466.304,466.6609,466.185,466.6609,1792.0
2023-12-11 15:35:00,470.31,470.8,470.25,470.7,1218.0,466.304,466.7898,466.2445,466.6906,1218.0
2023-12-11 15:40:00,470.66,470.81,470.23,470.24,950.0,466.651,466.7997,466.2246,466.2346,950.0
2023-12-11 15:45:00,470.15,470.66,470.15,470.66,1383.0,466.1453,466.651,466.1453,466.651,1383.0
2023-12-11 15:50:00,470.6,471.24,470.49,471.16,2226.0,466.5915,467.226,466.4824,467.1467,2226.0
2023-12-11 15:55:00,471.16,472.16,471.16,471.76,7234.0,467.1467,468.1382,467.1467,467.7416,7234.0
2023-12-12 09:30:00,478.25,479.4,475.94,478.37,5214.0,474.1763,475.3165,471.886,474.2953,5214.0
2023-12-12 09:35:00,477.69,478.14,476.17,477.38,1133.0,473.6211,474.0673,472.1141,473.3137,1133.0
2023-12-12 09:40:00,477.02,477.32,476.15,476.15,400.0,472.9568,473.2543,472.0942,472.0942,400.0
2023-12-12 09:45:00,476.61,477.98,476.61,477.14,2734.0,472.5503,473.9086,472.5503,473.0758,2734.0
2023-12-12 09:50:00,477.17,477.56,477.0,477.09,601.0,473.1055,473.4922,472.937,473.0262,601.0
2023-12-12 09:55:00,477.67,478.37,477.54,478.36,2809.0,473.6013,474.2953,473.4724,474.2854,2809.0
2023-12-12 10:00:00,478.91,479.7,477.77,477.96,7862.0,474.8307,475.614,473.7004,473.8888,7862.0
2023-12-12 10:05:00,478.31,478.51,477.41,478.0,1410.0,474.2358,474.4341,473.3435,473.9285,1410.0
2023-12-12 10:10:00,478.08,478.08,476.57,477.06,1800.0,474.0078,474.0078,472.5106,472.9965,1800.0
2023-12-12 10:15:00,476.56,476.73,476.49,476.73,400.0,472.5007,472.6693,472.4313,472.6693,400.0
2023-12-12 10:20:00,476.62,476.62,474.91,475.73,1400.0,472.5602,472.5602,470.8648,471.6778,1400.0
2023-12-12 10:25:00,475.3,476.1,475.3,475.8,1741.0,471.2515,472.0446,471.2515,471.7472,1741.0
2023-12-12 10:30:00,475.84,476.57,475.5,476.52,3100.0,471.7869,472.5106,471.4498,472.4611,3100.0
2023-12-12 10:35:00,476.15,476.84,475.97,476.63,6721.0,472.0942,472.7783,471.9158,472.5701,6721.0
2023-12-12 10:40:00,476.63,477.96,476.34,477.96,6996.0,472.5701,473.8888,472.2826,473.8888,6996.0
2023-12-12 10:45:00,478.84,478.84,477.83,478.03,1808.0,474.7613,474.7613,473.7599,473.9582,1808.0
2023-12-12 10:50:00,477.7,477.7,477.55,477.59,302.0,473.631,473.631,473.4823,473.522,302.0
2023-12-12 10:55:00,478.0,478.41,478.0,478.41,602.0,473.9285,474.335,473.9285,474.335,602.0
2023-12-12 11:00:00,478.42,478.5,478.22,478.22,300.0,474.3449,474.4242,474.1466,474.1466,300.0
2023-12-12 11:05:00,478.35,478.65,478.34,478.4,500.0,474.2755,474.5729,474.2656,474.3251,500.0
2023-12-12 11:10:00,478.7,479.41,478.03,479.3,4700.0,474.6225,475.3265,473.9582,475.2174,4700.0
2023-12-12 11:15:00,479.21,479.21,478.93,479.18,401.0,475.1282,475.1282,474.8505,475.0984,401.0
2023-12-12 11:20:00,478.87,479.25,478.64,479.05,1800.0,474.7911,475.1678,474.563,474.9695,1800.0
2023-12-12 11:25:00,479.45,479.45,478.76,478.76,1097.0,475.3661,475.3661,474.682,474.682,1097.0
2023-12-12 11:30:00,478.7,479.57,478.7,479.56,600.0,474.6225,475.4851,474.6225,475.4752,600.0
2023-12-12 11:35:00,479.55,479.89,478.71,478.71,2291.0,475.4653,475.8024,474.6324,474.6324,2291.0
2023-12-12 11:40:00,479.02,479.33,478.69,479.2,1615.0,474.9398,475.2471,474.6126,475.1182,1615.0
2023-12-12 11:45:00,479.69,479.69,479.28,479.29,400.0,475.6041,475.6041,475.1976,475.2075,400.0
2023-12-12 11:50:00,479.3,479.61,479.28,479.61,1900.0,475.2174,475.5247,475.1976,475.5247,1900.0
2023-12-12 11:55:00,479.36,479.36,478.31,478.5,1859.0,475.2769,475.2769,474.2358,474.4242,1859.0
2023-12-12 12:00:00,478.63,479.13,478.63,479.0,813.0,474.5531,475.0488,474.5531,474.9199,813.0
2023-12-12 12:05:00,479.0,479.28,478.44,479.28,895.0,474.9199,475.1976,474.3647,475.1976,895.0
2023-12-12 12:10:00,478.92,478.92,478.44,478.44,500.0,474.8406,474.8406,474.3647,474.3647,500.0
2023-12-12 12:15:00,478.6,479.04,478.57,479.0,602.0,474.5234,474.9596,474.4936,474.9199,602.0
2023-12-12 12:20:00,479.08,479.16,478.89,479.08,700.0,474.9993,475.0786,474.8109,474.9993,700.0
2023-12-12 12:25:00,479.17,479.17,478.65,478.65,825.0,475.0885,475.0885,474.5729,474.5729,825.0
2023-12-12 12:30:00,479.01,479.17,479.01,479.17,300.0,474.9299,475.0885,474.9299,475.0885,300.0
2023-12-12 12:35:00,479.18,479.18,478.81,478.81,662.0,475.0984,475.0984,474.7316,474.7316,662.0
2023-12-12 12:40:00,478.73,479.2,478.68,479.2,528.0,474.6522,475.1182,474.6027,475.1182,528.0
2023-12-12 12:45:00,478.63,478.63,477.69,477.7,802.0,474.5531,474.5531,473.6211,473.631,802.0
2023-12-12 12:50:00,477.83,477.83,477.82,477.83,100.0,473.7599,473.7599,473.75,473.7599,100.0
2023-12-12 12:55:00,477.7,477.79,477.62,477.62,300.0,473.631,473.7203,473.5517,473.5517,300.0
2023-12-12 13:00:00,477.62,478.76,477.44,478.68,1256.0,473.5517,474.682,473.3732,474.6027,1256.0
2023-12-12 13:05:00,478.17,478.18,478.17,478.17,400.0,474.097,474.1069,474.097,474.097,400.0
2023-12-12 13:10:00,478.64,478.64,478.6,478.6,300.0,474.563,474.563,474.5234,474.5234,300.0
2023-12-12 13:15:00,478.6,478.6,478.6,478.6,0.0,474.5234,474.5234,474.5234,474.5234,0.0
2023-12-12 13:20:00,478.56,479.03,478.55,478.83,1444.0,474.4837,474.9497,474.4738,474.7514,1444.0
2023-12-12 13:25:00,479.02,479.49,479.02,479.49,1100.0,474.9398,475.4058,474.9398,475.4058,1100.0
2023-12-12 13:30:00,479.68,479.75,479.68,479.75,846.0,475.5942,475.6636,475.5942,475.6636,846.0
2023-12-12 13:35:00,479.79,479.79,479.72,479.72,200.0,475.7032,475.7032,475.6338,475.6338,200.0
2023-12-12 13:40:00,479.79,479.91,479.55,479.81,700.0,475.7032,475.8222,475.4653,475.723,700.0
2023-12-12 13:45:00,479.98,480.18,479.98,480.03,5456.0,475.8916,476.0899,475.8916,475.9412,5456.0
2023-12-12 13:50:00,480.0,480.46,480.0,480.46,1748.0,475.9114,476.3675,475.9114,476.3675,1748.0
2023-12-12 13:55:00,480.45,480.75,480.08,480.75,1284.0,476.3576,476.655,475.9907,476.655,1284.0
2023-12-12 14:00:00,480.45,480.45,480.45,480.45,100.0,476.3576,476.3576,476.3576,476.3576,100.0
2023-12-12 14:05:00,480.34,480.34,480.15,480.16,200.0,476.2485,476.2485,476.0601,476.0701,200.0
2023-12-12 14:10:00,480.32,480.32,479.95,480.17,900.0,476.2287,476.2287,475.8619,476.08,900.0
2023-12-12 14:15:00,480.3,480.59,480.3,480.59,300.0,476.2089,476.4964,476.2089,476.4964,300.0
2023-12-12 14:20:00,480.3,480.3,480.16,480.16,300.0,476.2089,476.2089,476.0701,476.0701,300.0
2023-12-12 14:25:00,480.19,480.98,480.18,480.98,1176.0,476.0998,476.8831,476.0899,476.8831,1176.0
2023-12-12 14:30:00,480.89,481.0,480.89,481.0,200.0,476.7938,476.9029,476.7938,476.9029,200.0
2023-12-12 14:35:00,480.77,481.0,480.77,481.0,400.0,476.6749,476.9029,476.6749,476.9029,400.0
2023-12-12 14:40:00,481.07,481.53,481.02,481.23,905.0,476.9723,477.4284,476.9227,477.1309,905.0
2023-12-12 14:45:00,481.24,481.24,480.84,480.84,500.0,477.1409,477.1409,476.7443,476.7443,500.0
2023-12-12 14:50:00,480.82,481.16,480.82,481.16,703.0,476.7244,477.0615,476.7244,477.0615,703.0
2023-12-12 14:55:00,481.31,481.35,481.2,481.35,681.0,477.2103,477.2499,477.1012,477.2499,681.0
2023-12-12 15:00:00,481.27,482.0,481.27,482.0,1025.0,477.1706,477.8944,477.1706,477.8944,1025.0
2023-12-12 15:05:00,481.91,482.3,481.65,481.65,3064.0,477.8052,478.1918,477.5474,477.5474,3064.0
2023-12-12 15:10:00,481.27,481.7,480.93,481.7,1300.0,477.1706,477.5969,476.8335,477.5969,1300.0
2023-12-12 15:15:00,482.02,482.02,481.79,481.8,267.0,477.9142,477.9142,477.6862,477.6961,267.0
2023-12-12 15:20:00,481.78,482.0,481.74,481.98,2448.0,477.6763,477.8944,477.6366,477.8746,2448.0
2023-12-12 15:25:00,481.75,482.16,481.54,481.54,4235.0,477.6465,478.053,477.4383,477.4383,4235.0
2023-12-12 15:30:00,481.59,481.59,481.22,481.22,400.0,477.4879,477.4879,477.121,477.121,400.0
2023-12-12 15:35:00,480.96,480.96,480.34,480.46,776.0,476.8632,476.8632,476.2485,476.3675,776.0
2023-12-12 15:40:00,480.7,481.12,480.67,481.02,900.0,476.6055,477.0219,476.5757,476.9227,900.0
2023-12-12 15:45:00,481.02,481.08,480.44,480.6,1811.0,476.9227,476.9822,476.3477,476.5063,1811.0
2023-12-12 15:50:00,480.44,480.94,479.94,480.27,2518.0,476.3477,476.8434,475.8519,476.1791,2518.0
2023-12-12 15:55:00,480.2,481.0,480.2,480.65,9852.0,476.1097,476.9029,476.1097,476.5559,9852.0
2023-12-13 09:30:00,480.91,481.36,480.85,481.35,2618.0,476.8137,477.2598,476.7542,477.2499,2618.0
2023-12-13 09:35:00,482.1,482.1,482.09,482.1,100.0,477.9935,477.9935,477.9836,477.9935,100.0
2023-12-13 09:40:00,480.23,480.23,480.23,480.23,149.0,476.1395,476.1395,476.1395,476.1395,149.0
2023-12-13 09:45:00,481.0,481.24,480.86,480.86,564.0,476.9029,477.1409,476.7641,476.7641,564.0
2023-12-13 09:50:00,480.86,480.86,480.86,480.86,0.0,476.7641,476.7641,476.7641,476.7641,0.0
2023-12-13 09:55:00,479.38,479.47,479.01,479.47,1300.0,475.2967,475.3859,474.9299,475.3859,1300.0
2023-12-13 10:00:00,478.94,479.73,478.94,479.73,1676.0,474.8605,475.6437,474.8605,475.6437,1676.0
2023-12-13 10:05:00,480.99,480.99,480.98,480.99,762.0,476.893,476.893,476.8831,476.893,762.0
2023-12-13 10:10:00,481.0,481.34,481.0,481.14,400.0,476.9029,477.24,476.9029,477.0417,400.0
2023-12-13 10:15:00,481.13,481.71,481.13,481.71,899.0,477.0318,477.6069,477.0318,477.6069,899.0
2023-12-13 10:20:00,481.44,481.6,481.43,481.6,400.0,477.3392,477.4978,477.3292,477.4978,400.0
2023-12-13 10:25:00,481.25,481.49,481.25,481.46,382.0,477.1508,477.3887,477.1508,477.359,382.0
2023-12-13 10:30:00,481.02,481.02,481.02,481.02,100.0,476.9227,476.9227,476.9227,476.9227,100.0
2023-12-13 10:35:00,481.92,481.92,481.92,481.92,100.0,477.8151,477.8151,477.8151,477.8151,100.0
2023-12-13 10:40:00,481.6,481.69,481.4,481.4,400.0,477.4978,477.587,477.2995,477.2995,400.0
2023-12-13 10:45:00,481.34,481.34,481.33,481.34,100.0,477.24,477.24,477.2301,477.24,100.0
2023-12-13 10:50:00,481.52,481.87,481.52,481.87,400.0,477.4185,477.7655,477.4185,477.7655,400.0
2023-12-13 10:55:00,481.95,482.16,481.95,481.96,1000.0,477.8448,478.053,477.8448,477.8547,1000.0
2023-12-13 11:00:00,481.38,481.38,480.86,480.86,1096.0,477.2797,477.2797,476.7641,476.7641,1096.0
2023-12-13 11:05:00,480.74,481.03,480.74,481.03,527.0,476.6451,476.9327,476.6451,476.9327,527.0
2023-12-13 11:10:00,481.03,481.03,481.03,481.03,0.0,476.9327,476.9327,476.9327,476.9327,0.0
2023-12-13 11:15:00,480.31,480.31,480.3,480.31,100.0,476.2188,476.2188,476.2089,476.2188,100.0
2023-12-13 11:20:00,480.39,480.39,480.11,480.13,445.0,476.2981,476.2981,476.0205,476.0403,445.0
2023-12-13 11:25:00,479.93,480.03,479.79,480.02,700.0,475.842,475.9412,475.7032,475.9313,700.0
2023-12-13 11:30:00,480.06,480.06,479.87,479.87,300.0,475.9709,475.9709,475.7825,475.7825,300.0
2023-12-13 11:35:00,480.23,480.45,480.12,480.31,624.0,476.1395,476.3576,476.0304,476.2188,624.0
2023-12-13 11:40:00,480.04,480.04,479.87,479.87,300.0,475.9511,475.9511,475.7825,475.7825,300.0
2023-12-13 11:45:00,479.95,479.95,479.42,479.65,807.0,475.8619,475.8619,475.3364,475.5644,807.0
2023-12-13 11:50:00,479.51,479.57,479.05,479.57,500.0,475.4256,475.4851,474.9695,475.4851,500.0
2023-12-13 11:55:00,479.57,479.6,479.57,479.6,827.0,475.4851,475.5148,475.4851,475.5148,827.0
2023-12-13 12:00:00,479.89,480.05,479.41,479.42,400.0,475.8024,475.961,475.3265,475.3364,400.0
2023-12-13 12:05:00,479.42,479.42,479.42,479.42,0.0,475.3364,475.3364,475.3364,475.3364,0.0
2023-12-13 12:10:00,479.42,479.42,479.42,479.42,0.0,475.3364,475.3364,475.3364,475.3364,0.0
2023-12-13 12:15:00,480.01,480.11,480.01,480.11,500.0,475.9213,476.0205,475.9213,476.0205,500.0
2023-12-13 12:20:00,480.0,480.0,479.53,479.62,1200.0,475.9114,475.9114,475.4454,475.5347,1200.0
2023-12-13 12:25:00,479.69,479.69,479.47,479.65,600.0,475.6041,475.6041,475.3859,475.5644,600.0
2023-12-13 12:30:00,479.71,479.84,479.55,479.84,1315.0,475.6239,475.7528,475.4653,475.7528,1315.0
2023-12-13 12:35:00,479.68,480.39,479.67,479.75,6186.0,475.5942,476.2981,475.5842,475.6636,6186.0
2023-12-13 12:40:00,480.0,480.0,479.93,479.99,3546.0,475.9114,475.9114,475.842,475.9015,3546.0
2023-12-13 12:45:00,479.93,480.0,479.53,479.82,2500.0,475.842,475.9114,475.4454,475.733,2500.0
2023-12-13 12:50:00,479.83,480.0,479.46,480.0,1750.0,475.7429,475.9114,475.376,475.9114,1750.0
2023-12-13 12:55:00,479.78,480.0,479.51,479.51,1495.0,475.6933,475.9114,475.4256,475.4256,1495.0
2023-12-13 13:00:00,479.58,479.58,478.96,479.08,610.0,475.495,475.495,474.8803,474.9993,610.0
2023-12-13 13:05:00,479.14,479.34,479.14,479.34,700.0,475.0588,475.257,475.0588,475.257,700.0
2023-12-13 13:10:00,479.34,479.34,479.34,479.34,0.0,475.257,475.257,475.257,475.257,0.0
2023-12-13 13:15:00,479.48,479.48,479.48,479.48,100.0,475.3959,475.3959,475.3959,475.3959,100.0
2023-12-13 13:20:00,479.03,479.03,479.02,479.03,100.0,474.9497,474.9497,474.9398,474.9497,100.0
2023-12-13 13:25:00,479.03,479.03,479.03,479.03,0.0,474.9497,474.9497,474.9497,474.9497,0.0
2023-12-13 13:30:00,479.13,479.13,478.95,478.95,200.0,475.0488,475.0488,474.8704,474.8704,200.0
2023-12-13 13:35:00,478.95,478.95,478.95,478.95,0.0,474.8704,474.8704,474.8704,474.8704,0.0
2023-12-13 13:40:00,478.53,478.55,478.53,478.55,200.0,474.4539,474.4738,474.4539,474.4738,200.0
2023-12-13 13:45:00,478.99,479.06,478.78,478.79,500.0,474.91,474.9794,474.7018,474.7117,500.0
2023-12-13 13:50:00,478.89,478.89,478.68,478.68,200.0,474.8109,474.8109,474.6027,474.6027,200.0
2023-12-13 13:55:00,479.3,479.93,479.3,479.93,819.0,475.2174,475.842,475.2174,475.842,819.0
2023-12-13 14:00:00,480.0,482.14,479.87,482.11,3330.0,475.9114,478.0332,475.7825,478.0035,3330.0
2023-12-13 14:05:00,482.11,482.48,481.86,482.48,800.0,478.0035,478.3703,477.7556,478.3703,800.0
2023-12-13 14:10:00,481.64,481.79,481.64,481.79,200.0,477.5375,477.6862,477.5375,477.6862,200.0
2023-12-13 14:15:00,482.57,482.69,482.44,482.51,2300.0,478.4595,478.5785,478.3306,478.4,2300.0
2023-12-13 14:20:00,482.65,483.15,482.43,483.12,1241.0,478.5389,479.0346,478.3207,479.0049,1241.0
2023-12-13 14:25:00,482.65,483.41,482.46,483.41,1000.0,478.5389,479.2924,478.3505,479.2924,1000.0
2023-12-13 14:30:00,483.37,484.22,483.36,484.22,830.0,479.2527,480.0955,479.2428,480.0955,830.0
2023-12-13 14:35:00,484.69,484.99,484.69,484.91,601.0,480.5615,480.8589,480.5615,480.7796,601.0
2023-12-13 14:40:00,485.12,487.04,485.12,485.92,2220.0,480.9878,482.8915,480.9878,481.781,2220.0
2023-12-13 14:45:00,487.3,487.58,486.21,486.21,5920.0,483.1492,483.4269,482.0685,482.0685,5920.0
2023-12-13 14:50:00,487.0,487.23,486.68,487.19,1800.0,482.8518,483.0798,482.5345,483.0402,1800.0
2023-12-13 14:55:00,487.0,487.38,486.83,487.12,5245.0,482.8518,483.2286,482.6832,482.9708,5245.0
2023-12-13 15:00:00,487.48,488.9,487.48,488.9,600.0,483.3277,484.7356,483.3277,484.7356,600.0
2023-12-13 15:05:00,489.51,489.8,488.73,488.73,2142.0,485.3404,485.628,484.5671,484.5671,2142.0
2023-12-13 15:10:00,488.38,488.9,487.87,488.62,3289.0,484.22,484.7356,483.7144,484.458,3289.0
2023-12-13 15:15:00,488.49,489.45,488.35,488.91,3445.0,484.3291,485.2809,484.1903,484.7455,3445.0
2023-12-13 15:20:00,488.91,489.0,487.72,487.72,3534.0,484.7455,484.8348,483.5657,483.5657,3534.0
2023-12-13 15:25:00,486.83,487.96,486.28,487.93,1108.0,482.6832,483.8036,482.1379,483.7739,1108.0
2023-12-13 15:30:00,487.77,487.77,486.7,486.84,2805.0,483.6152,483.6152,482.5544,482.6932,2805.0
2023-12-13 15:35:00,487.16,489.0,487.16,488.69,1758.0,483.0104,484.8348,483.0104,484.5274,1758.0
2023-12-13 15:40:00,488.82,488.82,488.23,488.25,2104.0,484.6563,484.6563,484.0713,484.0912,2104.0
2023-12-13 15:45:00,488.25,488.53,488.0,488.2,4138.0,484.0912,484.3688,483.8433,484.0416,4138.0
2023-12-13 15:50:00,488.46,488.62,487.44,487.73,4611.0,484.2994,484.458,483.2881,483.5756,4611.0
2023-12-13 15:55:00,487.84,488.36,487.7,487.79,12116.0,483.6846,484.2002,483.5458,483.6351,12116.0
2023-12-14 09:30:00,492.31,492.85,491.44,492.85,2651.0,488.1166,488.652,487.254,488.652,2651.0
2023-12-14 09:35:00,494.69,495.08,492.34,494.46,973.0,490.4763,490.863,488.1463,490.2483,973.0
2023-12-14 09:40:00,493.98,495.27,493.98,495.0,781.0,489.7723,491.0514,489.7723,490.7837,781.0
2023-12-14 09:45:00,495.03,495.03,490.87,490.87,2826.0,490.8134,490.8134,486.6888,486.6888,2826.0
2023-12-14 09:50:00,491.38,492.16,490.2,490.92,400.0,487.1945,487.9678,486.0245,486.7384,400.0
2023-12-14 09:55:00,489.84,490.38,489.84,490.38,602.0,485.6676,486.203,485.6676,486.203,602.0
2023-12-14 10:00:00,489.74,491.0,489.17,489.61,9095.0,485.5685,486.8177,485.0033,485.4396,9095.0
2023-12-14 10:05:00,489.93,490.52,489.11,489.41,5531.0,485.7568,486.3418,484.9438,485.2413,5531.0
2023-12-14 10:10:00,489.3,489.38,486.73,486.73,6136.0,485.1322,485.2115,482.5841,482.5841,6136.0
2023-12-14 10:15:00,486.8,487.0,485.29,486.84,4363.0,482.6535,482.8518,481.1564,482.6932,4363.0
2023-12-14 10:20:00,487.01,488.46,485.89,486.29,5551.0,482.8617,484.2994,481.7513,482.1478,5551.0
2023-12-14 10:25:00,485.83,486.48,485.49,485.97,3739.0,481.6918,482.3362,481.3547,481.8306,3739.0
2023-12-14 10:30:00,485.36,486.89,485.32,485.99,951.0,481.2258,482.7427,481.1861,481.8504,951.0
2023-12-14 10:35:00,486.5,486.5,484.89,486.19,1100.0,482.3561,482.3561,480.7598,482.0487,1100.0
2023-12-14 10:40:00,486.38,486.38,485.67,485.67,400.0,482.2371,482.2371,481.5331,481.5331,400.0
2023-12-14 10:45:00,485.99,486.3,485.99,486.3,578.0,481.8504,482.1578,481.8504,482.1578,578.0
2023-12-14 10:50:00,486.5,486.63,486.5,486.63,200.0,482.3561,482.485,482.3561,482.485,200.0
2023-12-14 10:55:00,486.94,487.33,486.93,487.33,604.0,482.7923,483.179,482.7824,483.179,604.0
2023-12-14 11:00:00,486.87,487.63,486.34,487.63,1245.0,482.7229,483.4764,482.1974,483.4764,1245.0
2023-12-14 11:05:00,487.71,488.12,487.71,488.11,200.0,483.5558,483.9623,483.5558,483.9523,200.0
2023-12-14 11:10:00,487.15,487.15,486.48,486.48,200.0,483.0005,483.0005,482.3362,482.3362,200.0
2023-12-14 11:15:00,486.89,486.89,486.57,486.7,613.0,482.7427,482.7427,482.4255,482.5544,613.0
2023-12-14 11:20:00,486.7,487.04,486.35,486.97,1400.0,482.5544,482.8915,482.2073,482.8221,1400.0
2023-12-14 11:25:00,486.57,486.73,485.91,486.33,2926.0,482.4255,482.5841,481.7711,482.1875,2926.0
2023-12-14 11:30:00,486.31,487.89,486.3,487.89,991.0,482.1677,483.7342,482.1578,483.7342,991.0
2023-12-14 11:35:00,487.58,487.58,487.57,487.58,120.0,483.4269,483.4269,483.4169,483.4269,120.0
2023-12-14 11:40:00,487.59,488.12,487.17,487.22,2436.0,483.4368,483.9623,483.0204,483.0699,2436.0
2023-12-14 11:45:00,487.43,487.72,487.43,487.49,300.0,483.2781,483.5657,483.2781,483.3376,300.0
2023-12-14 11:50:00,487.32,488.04,487.32,487.82,672.0,483.1691,483.8829,483.1691,483.6648,672.0
2023-12-14 11:55:00,488.38,488.72,488.38,488.65,2077.0,484.22,484.5572,484.22,484.4877,2077.0
2023-12-14 12:00:00,489.1,489.8,489.1,489.54,845.0,484.9339,485.628,484.9339,485.3702,845.0
2023-12-14 12:05:00,489.54,489.54,489.54,489.54,0.0,485.3702,485.3702,485.3702,485.3702,0.0
2023-12-14 12:10:00,490.07,490.15,489.68,490.07,1836.0,485.8957,485.975,485.509,485.8957,1836.0
2023-12-14 12:15:00,490.08,490.08,489.58,489.58,225.0,485.9056,485.9056,485.4098,485.4098,225.0
2023-12-14 12:20:00,488.69,489.3,488.68,489.3,600.0,484.5274,485.1322,484.5175,485.1322,600.0
2023-12-14 12:25:00,489.16,489.63,489.15,489.63,2827.0,484.9934,485.4594,484.9835,485.4594,2827.0
2023-12-14 12:30:00,489.83,490.07,489.59,490.0,4102.0,485.6577,485.8957,485.4197,485.8262,4102.0
2023-12-14 12:35:00,489.73,489.73,489.22,489.22,593.0,485.5585,485.5585,485.0529,485.0529,593.0
2023-12-14 12:40:00,489.57,489.57,489.57,489.57,100.0,485.3999,485.3999,485.3999,485.3999,100.0
2023-12-14 12:45:00,489.47,489.47,489.41,489.41,200.0,485.3008,485.3008,485.2413,485.2413,200.0
2023-12-14 12:50:00,489.11,489.11,488.53,488.66,464.0,484.9438,484.9438,484.3688,484.4977,464.0
2023-12-14 12:55:00,489.14,489.45,488.71,489.07,8500.0,484.9736,485.2809,484.5472,484.9042,8500.0
2023-12-14 13:00:00,489.43,489.43,488.77,489.36,9276.0,485.2611,485.2611,484.6067,485.1917,9276.0
2023-12-14 13:05:00,489.06,489.58,488.89,489.1,2107.0,484.8943,485.4098,484.7257,484.9339,2107.0
2023-12-14 13:10:00,489.09,489.09,487.92,488.76,3716.0,484.924,484.924,483.764,484.5968,3716.0
2023-12-14 13:15:00,488.72,489.19,488.72,489.19,2100.0,484.5572,485.0231,484.5572,485.0231,2100.0
2023-12-14 13:20:00,489.19,489.72,489.18,489.26,300.0,485.0231,485.5486,485.0132,485.0926,300.0
2023-12-14 13:25:00,489.25,489.64,489.25,489.34,600.0,485.0826,485.4693,485.0826,485.1719,600.0
2023-12-14 13:30:00,488.93,490.0,488.93,490.0,4907.0,484.7654,485.8262,484.7654,485.8262,4907.0
2023-12-14 13:35:00,490.0,490.06,489.68,490.02,3904.0,485.8262,485.8857,485.509,485.8461,3904.0
2023-12-14 13:40:00,489.75,489.75,489.6,489.6,300.0,485.5784,485.5784,485.4297,485.4297,300.0
2023-12-14 13:45:00,489.57,490.0,489.57,489.95,2111.0,485.3999,485.8262,485.3999,485.7767,2111.0
2023-12-14 13:50:00,489.56,489.6,488.13,488.69,5008.0,485.39,485.4297,483.9722,484.5274,5008.0
2023-12-14 13:55:00,489.03,489.41,489.03,489.41,400.0,484.8645,485.2413,484.8645,485.2413,400.0
2023-12-14 14:00:00,490.1,490.59,490.01,490.08,3701.0,485.9254,486.4112,485.8362,485.9056,3701.0
2023-12-14 14:05:00,490.28,490.57,490.09,490.57,913.0,486.1039,486.3914,485.9155,486.3914,913.0
2023-12-14 14:10:00,490.4,491.48,490.39,491.37,1509.0,486.2228,487.2936,486.2129,487.1846,1509.0
2023-12-14 14:15:00,491.29,492.35,491.27,491.65,2417.0,487.1053,488.1562,487.0854,487.4622,2417.0
2023-12-14 14:20:00,491.39,491.45,491.1,491.28,500.0,487.2044,487.2639,486.9169,487.0953,500.0
2023-12-14 14:25:00,491.01,491.13,490.93,491.03,700.0,486.8276,486.9466,486.7483,486.8475,700.0
2023-12-14 14:30:00,490.98,491.02,490.79,490.95,1212.0,486.7979,486.8376,486.6095,486.7682,1212.0
2023-12-14 14:35:00,490.96,490.98,490.78,490.98,725.0,486.7781,486.7979,486.5996,486.7979,725.0
2023-12-14 14:40:00,490.81,491.18,490.81,491.14,757.0,486.6293,486.9962,486.6293,486.9565,757.0
2023-12-14 14:45:00,491.18,491.57,491.18,491.44,1000.0,486.9962,487.3829,486.9962,487.254,1000.0
2023-12-14 14:50:00,491.89,492.24,491.88,492.24,300.0,487.7001,488.0472,487.6902,488.0472,300.0
2023-12-14 14:55:00,492.35,492.6,491.67,491.8,1826.0,488.1562,488.4041,487.482,487.6109,1826.0
2023-12-14 15:00:00,491.65,492.31,491.65,492.02,3108.0,487.4622,488.1166,487.4622,487.829,3108.0
2023-12-14 15:05:00,492.16,492.43,492.15,492.43,300.0,487.9678,488.2355,487.9579,488.2355,300.0
2023-12-14 15:10:00,492.4,492.4,492.09,492.24,1714.0,488.2058,488.2058,487.8984,488.0472,1714.0
2023-12-14 15:15:00,492.24,492.75,492.04,492.52,2201.0,488.0472,488.5528,487.8489,488.3248,2201.0
2023-12-14 15:20:00,492.66,492.81,492.38,492.65,4103.0,488.4636,488.6123,488.186,488.4537,4103.0
2023-12-14 15:25:00,492.59,492.71,492.44,492.71,2289.0,488.3942,488.5132,488.2455,488.5132,2289.0
2023-12-14 15:30:00,492.62,492.76,492.42,492.42,2341.0,488.4239,488.5627,488.2256,488.2256,2341.0
2023-12-14 15:35:00,492.4,492.75,492.24,492.24,3696.0,488.2058,488.5528,488.0472,488.0472,3696.0
2023-12-14 15:40:00,491.8,492.09,491.68,491.77,2113.0,487.6109,487.8984,487.4919,487.5812,2113.0
2023-12-14 15:45:00,491.79,492.26,491.18,491.32,3959.0,487.601,488.067,486.9962,487.135,3959.0
2023-12-14 15:50:00,491.41,492.07,491.4,491.76,6352.0,487.2242,487.8786,487.2143,487.5713,6352.0
2023-12-14 15:55:00,491.76,493.46,491.76,493.33,26263.0,487.5713,489.2568,487.5713,489.1279,26263.0
2023-12-15 09:30:00,491.57,495.94,491.57,494.46,114434.0,487.3829,491.7157,487.3829,490.2483,114434.0
2023-12-15 09:35:00,494.12,494.13,492.17,493.43,1261.0,489.9112,489.9211,487.9778,489.227,1261.0
2023-12-15 09:40:00,495.56,496.33,495.04,496.33,904.0,491.3389,492.1023,490.8233,492.1023,904.0
2023-12-15 09:45:00,496.52,496.6,494.48,495.33,2600.0,492.2907,492.37,490.2681,491.1108,2600.0
2023-12-15 09:50:00,495.51,497.72,495.51,497.72,900.0,491.2893,493.4805,491.2893,493.4805,900.0
2023-12-15 09:55:00,497.29,497.98,496.8,496.8,1451.0,493.0542,493.7383,492.5683,492.5683,1451.0
2023-12-15 10:00:00,498.53,499.18,498.52,498.65,920.0,494.2836,494.9281,494.2737,494.4026,920.0
2023-12-15 10:05:00,498.04,498.41,497.54,498.37,1492.0,493.7978,494.1646,493.302,494.125,1492.0
2023-12-15 10:10:00,498.85,498.85,497.82,497.89,7300.0,494.6009,494.6009,493.5796,493.649,7300.0
2023-12-15 10:15:00,497.81,498.61,497.77,498.42,1403.0,493.5697,494.3629,493.5301,494.1745,1403.0
2023-12-15 10:20:00,498.5,498.5,496.69,496.7,1186.0,494.2538,494.2538,492.4593,492.4692,1186.0
2023-12-15 10:25:00,497.53,498.11,497.27,497.99,2800.0,493.2921,493.8672,493.0343,493.7482,2800.0
2023-12-15 10:30:00,497.81,498.04,496.86,497.21,1814.0,493.5697,493.7978,492.6278,492.9748,1814.0
2023-12-15 10:35:00,497.33,497.34,496.15,496.52,1076.0,493.0938,493.1037,491.9239,492.2907,1076.0
2023-12-15 10:40:00,497.08,497.08,497.08,497.08,100.0,492.8459,492.8459,492.8459,492.8459,100.0
2023-12-15 10:45:00,497.24,498.33,497.23,498.33,2206.0,493.0046,494.0853,492.9947,494.0853,2206.0
2023-12-15 10:50:00,498.21,498.29,496.91,497.4,1900.0,493.9663,494.0456,492.6774,493.1632,1900.0
2023-12-15 10:55:00,497.88,498.2,497.65,497.65,1150.0,493.6391,493.9564,493.4111,493.4111,1150.0
2023-12-15 11:00:00,497.66,497.67,497.65,497.66,685.0,493.421,493.4309,493.4111,493.421,685.0
2023-12-15 11:05:00,497.5,497.84,497.49,497.84,200.0,493.2624,493.5995,493.2524,493.5995,200.0
2023-12-15 11:10:00,497.81,498.35,497.8,497.99,2105.0,493.5697,494.1051,493.5598,493.7482,2105.0
2023-12-15 11:15:00,498.42,498.5,498.03,498.03,800.0,494.1745,494.2538,493.7878,493.7878,800.0
2023-12-15 11:20:00,498.04,498.56,497.98,498.23,2107.0,493.7978,494.3133,493.7383,493.9861,2107.0
2023-12-15 11:25:00,498.46,498.77,498.39,498.77,669.0,494.2142,494.5215,494.1448,494.5215,669.0
2023-12-15 11:30:00,498.79,498.86,498.55,498.55,700.0,494.5414,494.6108,494.3034,494.3034,700.0
2023-12-15 11:35:00,498.52,498.52,498.0,498.0,803.0,494.2737,494.2737,493.7581,493.7581,803.0
2023-12-15 11:40:00,497.47,497.84,497.47,497.67,2016.0,493.2326,493.5995,493.2326,493.4309,2016.0
2023-12-15 11:45:00,497.64,498.4,497.63,497.88,1005.0,493.4012,494.1547,493.3913,493.6391,1005.0
2023-12-15 11:50:00,497.99,498.64,497.49,498.64,1160.0,493.7482,494.3927,493.2524,494.3927,1160.0
2023-12-15 11:55:00,497.86,498.48,497.86,498.18,700.0,493.6193,494.234,493.6193,493.9366,700.0
2023-12-15 12:00:00,498.58,498.58,498.24,498.24,900.0,494.3332,494.3332,493.9961,493.9961,900.0
2023-12-15 12:05:00,498.08,498.54,498.08,498.26,1650.0,493.8374,494.2935,493.8374,494.0159,1650.0
2023-12-15 12:10:00,498.88,499.23,498.88,499.23,500.0,494.6306,494.9776,494.6306,494.9776,500.0
2023-12-15 12:15:00,498.97,498.97,498.56,498.56,1013.0,494.7198,494.7198,494.3133,494.3133,1013.0
2023-12-15 12:20:00,498.78,498.79,498.35,498.52,2310.0,494.5315,494.5414,494.1051,494.2737,2310.0
2023-12-15 12:25:00,498.69,499.1,498.68,498.86,507.0,494.4422,494.8487,494.4323,494.6108,507.0
2023-12-15 12:30:00,498.96,499.31,498.67,498.68,1610.0,494.7099,495.0569,494.4224,494.4323,1610.0
2023-12-15 12:35:00,498.58,498.58,498.58,498.58,400.0,494.3332,494.3332,494.3332,494.3332,400.0
2023-12-15 12:40:00,498.68,498.7,498.68,498.7,200.0,494.4323,494.4521,494.4323,494.4521,200.0
2023-12-15 12:45:00,498.44,498.65,498.15,498.27,1091.0,494.1944,494.4026,493.9068,494.0258,1091.0
2023-12-15 12:50:00,498.27,498.27,498.27,498.27,0.0,494.0258,494.0258,494.0258,494.0258,0.0
2023-12-15 12:55:00,498.11,498.11,497.51,497.62,1400.0,493.8672,493.8672,493.2723,493.3813,1400.0
2023-12-15 13:00:00,497.91,497.91,497.42,497.48,639.0,493.6689,493.6689,493.183,493.2425,639.0
2023-12-15 13:05:00,497.54,497.8,497.53,497.8,500.0,493.302,493.5598,493.2921,493.5598,500.0
2023-12-15 13:10:00,497.71,498.0,497.71,497.96,607.0,493.4706,493.7581,493.4706,493.7184,607.0
2023-12-15 13:15:00,497.96,498.56,497.65,498.56,2000.0,493.7184,494.3133,493.4111,494.3133,2000.0
2023-12-15 13:20:00,497.88,498.16,497.88,498.12,900.0,493.6391,493.9167,493.6391,493.8771,900.0
2023-12-15 13:25:00,497.89,497.89,496.89,497.21,600.0,493.649,493.649,492.6576,492.9748,600.0
2023-12-15 13:30:00,497.27,497.27,496.94,497.23,300.0,493.0343,493.0343,492.7071,492.9947,300.0
2023-12-15 13:35:00,497.15,497.17,496.31,496.31,1490.0,492.9153,492.9352,492.0825,492.0825,1490.0
2023-12-15 13:40:00,495.77,495.84,495.22,495.23,1570.0,491.5471,491.6165,491.0018,491.0117,1570.0
2023-12-15 13:45:00,495.2,495.38,494.58,494.9,2215.0,490.982,491.1604,490.3672,490.6845,2215.0
2023-12-15 13:50:00,495.14,495.43,494.32,494.88,2700.0,490.9225,491.21,490.1095,490.6647,2700.0
2023-12-15 13:55:00,494.71,494.87,494.29,494.3,600.0,490.4961,490.6548,490.0797,490.0896,600.0
2023-12-15 14:00:00,494.28,494.37,493.91,494.22,1900.0,490.0698,490.159,489.7029,490.0103,1900.0
2023-12-15 14:05:00,493.87,494.07,493.77,494.06,3810.0,489.6633,489.8616,489.5641,489.8517,3810.0
2023-12-15 14:10:00,493.88,494.21,493.87,494.21,1000.0,489.6732,490.0004,489.6633,490.0004,1000.0
2023-12-15 14:15:00,494.05,494.82,494.05,494.81,601.0,489.8418,490.6052,489.8418,490.5953,601.0
2023-12-15 14:20:00,494.77,494.77,494.19,494.19,501.0,490.5556,490.5556,489.9806,489.9806,501.0
2023-12-15 14:25:00,493.93,494.16,492.67,492.75,6200.0,489.7228,489.9508,488.4735,488.5528,6200.0
2023-12-15 14:30:00,492.62,493.03,491.71,492.27,7330.0,488.4239,488.8304,487.5217,488.0769,7330.0
2023-12-15 14:35:00,492.16,493.39,492.05,492.54,9049.0,487.9678,489.1874,487.8588,488.3446,9049.0
2023-12-15 14:40:00,492.99,493.39,492.26,492.97,18785.0,488.7908,489.1874,488.067,488.771,18785.0
2023-12-15 14:45:00,492.93,492.96,489.62,489.62,8538.0,488.7313,488.761,485.4495,485.4495,8538.0
2023-12-15 14:50:00,490.07,490.16,487.06,489.06,24153.0,485.8957,485.9849,482.9113,484.8943,24153.0
2023-12-15 14:55:00,488.73,490.09,487.92,490.09,5181.0,484.5671,485.9155,483.764,485.9155,5181.0
2023-12-15 15:00:00,490.17,490.19,489.26,489.74,7653.0,485.9948,486.0146,485.0926,485.5685,7653.0
2023-12-15 15:05:00,489.47,489.47,488.92,488.92,2356.0,485.3008,485.3008,484.7554,484.7554,2356.0
2023-12-15 15:10:00,489.28,489.32,488.92,488.92,2643.0,485.1124,485.152,484.7554,484.7554,2643.0
2023-12-15 15:15:00,488.96,490.6,488.96,489.97,2550.0,484.7951,486.4211,484.7951,485.7965,2550.0
2023-12-15 15:20:00,490.02,491.2,489.77,491.2,1734.0,485.8461,487.016,485.5982,487.016,1734.0
2023-12-15 15:25:00,491.05,491.05,490.55,490.78,900.0,486.8673,486.8673,486.3716,486.5996,900.0
2023-12-15 15:30:00,490.83,490.89,490.23,490.23,1098.0,486.6492,486.7087,486.0543,486.0543,1098.0
2023-12-15 15:35:00,490.26,490.26,489.46,489.53,1700.0,486.084,486.084,485.2908,485.3603,1700.0
2023-12-15 15:40:00,489.4,489.41,488.64,488.66,4599.0,485.2314,485.2413,484.4778,484.4977,4599.0
2023-12-15 15:45:00,488.88,490.76,488.66,490.61,9237.0,484.7158,486.5798,484.4977,486.4311,9237.0
2023-12-15 15:50:00,490.83,491.8,490.34,491.49,7481.0,486.6492,487.6109,486.1634,487.3036,7481.0
2023-12-15 15:55:00,491.8,491.82,489.94,490.15,19708.0,487.6109,487.6307,485.7668,485.975,19708.0
2023-12-18 09:30:00,489.8,490.41,488.03,489.41,3414.0,485.628,486.2328,483.873,485.2413,3414.0
2023-12-18 09:35:00,488.48,489.77,488.33,488.56,602.0,484.3192,485.5982,484.1705,484.3985,602.0
2023-12-18 09:40:00,489.6,490.43,488.53,490.42,840.0,485.4297,486.2526,484.3688,486.2427,840.0
2023-12-18 09:45:00,489.5,489.78,488.3,489.77,8000.0,485.3305,485.6081,484.1407,485.5982,8000.0
2023-12-18 09:50:00,489.09,489.09,486.17,486.17,1463.0,484.924,484.924,482.0289,482.0289,1463.0
2023-12-18 09:55:00,486.17,486.17,486.17,486.17,0.0,482.0289,482.0289,482.0289,482.0289,0.0
2023-12-18 10:00:00,486.92,488.25,486.92,488.24,3568.0,482.7725,484.0912,482.7725,484.0812,3568.0
2023-12-18 10:05:00,488.65,488.68,487.63,487.63,1173.0,484.4877,484.5175,483.4764,483.4764,1173.0
2023-12-18 10:10:00,487.95,487.95,487.76,487.76,300.0,483.7937,483.7937,483.6053,483.6053,300.0
2023-12-18 10:15:00,487.27,489.1,487.27,489.1,600.0,483.1195,484.9339,483.1195,484.9339,600.0
2023-12-18 10:20:00,489.06,489.47,488.78,489.46,805.0,484.8943,485.3008,484.6166,485.2908,805.0
2023-12-18 10:25:00,488.7,488.7,488.7,488.7,100.0,484.5373,484.5373,484.5373,484.5373,100.0
2023-12-18 10:30:00,488.77,489.36,488.54,489.36,300.0,484.6067,485.1917,484.3787,485.1917,300.0
2023-12-18 10:35:00,488.85,489.66,488.85,489.66,1500.0,484.686,485.4891,484.686,485.4891,1500.0
2023-12-18 10:40:00,489.56,489.56,489.31,489.31,300.0,485.39,485.39,485.1421,485.1421,300.0
2023-12-18 10:45:00,489.17,489.17,487.3,487.31,700.0,485.0033,485.0033,483.1492,483.1592,700.0
2023-12-18 10:50:00,487.4,487.4,486.97,487.18,800.0,483.2484,483.2484,482.8221,483.0303,800.0
2023-12-18 10:55:00,487.2,487.43,487.09,487.09,696.0,483.0501,483.2781,482.941,482.941,696.0
2023-12-18 11:00:00,487.03,487.03,486.52,486.72,800.0,482.8815,482.8815,482.3759,482.5742,800.0
2023-12-18 11:05:00,486.35,486.59,486.33,486.59,500.0,482.2073,482.4453,482.1875,482.4453,500.0
2023-12-18 11:10:00,486.09,486.64,486.09,486.42,2800.0,481.9496,482.4949,481.9496,482.2767,2800.0
2023-12-18 11:15:00,486.23,486.62,486.16,486.44,1800.0,482.0884,482.475,482.019,482.2966,1800.0
2023-12-18 11:20:00,486.35,486.47,486.08,486.42,1066.0,482.2073,482.3263,481.9396,482.2767,1066.0
2023-12-18 11:25:00,486.31,486.31,485.48,485.48,700.0,482.1677,482.1677,481.3447,481.3447,700.0
2023-12-18 11:30:00,485.22,485.36,484.06,485.0,1400.0,481.087,481.2258,479.9368,480.8688,1400.0
2023-12-18 11:35:00,484.47,484.67,484.47,484.67,200.0,480.3434,480.5416,480.3434,480.5416,200.0
2023-12-18 11:40:00,485.2,485.8,485.2,485.8,612.0,481.0671,481.662,481.0671,481.662,612.0
2023-12-18 11:45:00,485.57,485.9,485.56,485.9,833.0,481.434,481.7612,481.4241,481.7612,833.0
2023-12-18 11:50:00,485.98,485.98,485.61,485.7,400.0,481.8405,481.8405,481.4736,481.5629,400.0
2023-12-18 11:55:00,485.66,485.93,485.66,485.93,400.0,481.5232,481.7909,481.5232,481.7909,400.0
2023-12-18 12:00:00,486.04,486.04,485.87,485.87,300.0,481.9,481.9,481.7314,481.7314,300.0
2023-12-18 12:05:00,486.08,486.08,485.81,485.81,300.0,481.9396,481.9396,481.6719,481.6719,300.0
2023-12-18 12:10:00,485.93,487.99,485.93,487.52,1049.0,481.7909,483.8334,481.7909,483.3674,1049.0
2023-12-18 12:15:00,487.48,487.89,487.47,487.89,913.0,483.3277,483.7342,483.3178,483.7342,913.0
2023-12-18 12:20:00,487.46,487.46,487.12,487.12,379.0,483.3079,483.3079,482.9708,482.9708,379.0
2023-12-18 12:25:00,487.18,487.28,487.0,487.05,500.0,483.0303,483.1294,482.8518,482.9014,500.0
2023-12-18 12:30:00,487.47,487.86,487.29,487.3,2303.0,483.3178,483.7045,483.1393,483.1492,2303.0
2023-12-18 12:35:00,487.47,487.85,487.27,487.27,800.0,483.3178,483.6946,483.1195,483.1195,800.0
2023-12-18 12:40:00,487.03,487.03,487.02,487.03,100.0,482.8815,482.8815,482.8716,482.8815,100.0
2023-12-18 12:45:00,487.0,487.04,487.0,487.04,300.0,482.8518,482.8915,482.8518,482.8915,300.0
2023-12-18 12:50:00,486.46,486.91,486.46,486.91,810.0,482.3164,482.7626,482.3164,482.7626,810.0
2023-12-18 12:55:00,486.91,486.91,486.91,486.91,0.0,482.7626,482.7626,482.7626,482.7626,0.0
2023-12-18 13:00:00,487.24,488.04,487.24,488.04,800.0,483.0898,483.8829,483.0898,483.8829,800.0
2023-12-18 13:05:00,488.19,488.19,488.11,488.11,300.0,484.0317,484.0317,483.9523,483.9523,300.0
2023-12-18 13:10:00,487.96,487.96,487.45,487.45,843.0,483.8036,483.8036,483.298,483.298,843.0
2023-12-18 13:15:00,487.35,487.78,487.35,487.78,300.0,483.1988,483.6252,483.1988,483.6252,300.0
2023-12-18 13:20:00,487.77,487.88,487.76,487.88,500.0,483.6152,483.7243,483.6053,483.7243,500.0
2023-12-18 13:25:00,487.88,487.88,487.88,487.88,0.0,483.7243,483.7243,483.7243,483.7243,0.0
2023-12-18 13:30:00,487.57,487.94,487.55,487.94,3040.0,483.4169,483.7838,483.3971,483.7838,3040.0
2023-12-18 13:35:00,487.83,487.83,487.45,487.46,1038.0,483.6747,483.6747,483.298,483.3079,1038.0
2023-12-18 13:40:00,487.45,487.81,487.45,487.81,400.0,483.298,483.6549,483.298,483.6549,400.0
2023-12-18 13:45:00,487.81,487.81,487.08,487.16,300.0,483.6549,483.6549,482.9311,483.0104,300.0
2023-12-18 13:50:00,486.8,486.92,486.79,486.92,400.0,482.6535,482.7725,482.6436,482.7725,400.0
2023-12-18 13:55:00,487.3,487.49,487.3,487.49,300.0,483.1492,483.3376,483.1492,483.3376,300.0
2023-12-18 14:00:00,487.69,487.69,487.57,487.57,200.0,483.5359,483.5359,483.4169,483.4169,200.0
2023-12-18 14:05:00,487.56,487.99,487.56,487.99,568.0,483.407,483.8334,483.407,483.8334,568.0
2023-12-18 14:10:00,487.98,488.67,487.98,488.67,800.0,483.8235,484.5076,483.8235,484.5076,800.0
2023-12-18 14:15:00,488.49,489.0,488.02,489.0,4095.0,484.3291,484.8348,483.8631,484.8348,4095.0
2023-12-18 14:20:00,489.17,490.13,489.17,489.68,1726.0,485.0033,485.9551,485.0033,485.509,1726.0
2023-12-18 14:25:00,490.34,490.34,489.52,489.71,1900.0,486.1634,486.1634,485.3503,485.5387,1900.0
2023-12-18 14:30:00,489.69,489.72,488.57,488.92,1400.0,485.5189,485.5486,484.4084,484.7554,1400.0
2023-12-18 14:35:00,488.75,489.96,488.75,489.77,900.0,484.5869,485.7866,484.5869,485.5982,900.0
2023-12-18 14:40:00,490.34,490.53,490.08,490.53,800.0,486.1634,486.3517,485.9056,486.3517,800.0
2023-12-18 14:45:00,490.78,491.27,490.78,491.17,1269.0,486.5996,487.0854,486.5996,486.9863,1269.0
2023-12-18 14:50:00,490.89,490.89,489.85,490.18,3878.0,486.7087,486.7087,485.6775,486.0047,3878.0
2023-12-18 14:55:00,490.99,491.27,490.88,491.25,800.0,486.8078,487.0854,486.6988,487.0656,800.0
2023-12-18 15:00:00,491.27,491.27,491.21,491.26,500.0,487.0854,487.0854,487.0259,487.0755,500.0
2023-12-18 15:05:00,491.16,491.25,490.75,491.03,1000.0,486.9764,487.0656,486.5699,486.8475,1000.0
2023-12-18 15:10:00,490.99,491.62,490.99,491.62,905.0,486.8078,487.4324,486.8078,487.4324,905.0
2023-12-18 15:15:00,491.43,491.81,491.26,491.36,1031.0,487.2441,487.6208,487.0755,487.1747,1031.0
2023-12-18 15:20:00,491.58,491.8,491.42,491.8,705.0,487.3928,487.6109,487.2342,487.6109,705.0
2023-12-18 15:25:00,491.47,492.36,491.32,491.85,1858.0,487.2837,488.1661,487.135,487.6605,1858.0
2023-12-18 15:30:00,491.86,491.89,491.59,491.62,1005.0,487.6704,487.7001,487.4027,487.4324,1005.0
2023-12-18 15:35:00,491.27,491.57,491.1,491.35,1000.0,487.0854,487.3829,486.9169,487.1647,1000.0
2023-12-18 15:40:00,491.33,491.61,491.16,491.53,1959.0,487.1449,487.4225,486.9764,487.3432,1959.0
2023-12-18 15:45:00,491.56,491.58,490.94,491.14,1800.0,487.373,487.3928,486.7582,486.9565,1800.0
2023-12-18 15:50:00,491.27,491.34,490.33,490.74,4645.0,487.0854,487.1548,486.1534,486.5599,4645.0
2023-12-18 15:55:00,490.77,491.15,490.38,490.39,15313.0,486.5897,486.9665,486.203,486.2129,15313.0
2023-12-19 09:30:00,493.9,493.9,493.9,493.9,2129.0,489.693,489.693,489.693,489.693,2129.0
2023-12-19 09:35:00,496.81,496.82,494.8,494.8,628.0,492.5782,492.5882,490.5854,490.5854,628.0
2023-12-19 09:40:00,495.37,495.37,493.45,493.45,300.0,491.1505,491.1505,489.2469,489.2469,300.0
2023-12-19 09:45:00,495.42,495.68,494.22,495.55,800.0,491.2001,491.4579,490.0103,491.329,800.0
2023-12-19 09:50:00,494.58,494.89,494.58,494.89,500.0,490.3672,490.6746,490.3672,490.6746,500.0
2023-12-19 09:55:00,495.23,496.58,495.23,496.58,638.0,491.0117,492.3502,491.0117,492.3502,638.0
2023-12-19 10:00:00,495.91,495.91,495.24,495.25,450.0,491.6859,491.6859,491.0216,491.0315,450.0
2023-12-19 10:05:00,495.19,496.07,495.19,496.06,923.0,490.972,491.8445,490.972,491.8346,923.0
2023-12-19 10:10:00,496.06,496.06,496.06,496.06,0.0,491.8346,491.8346,491.8346,491.8346,0.0
2023-12-19 10:15:00,495.44,495.44,494.69,494.7,200.0,491.2199,491.2199,490.4763,490.4862,200.0
2023-12-19 10:20:00,494.62,494.87,494.43,494.87,1143.0,490.4069,490.6548,490.2185,490.6548,1143.0
2023-12-19 10:25:00,494.86,495.36,494.75,494.75,1107.0,490.6449,491.1406,490.5358,490.5358,1107.0
2023-12-19 10:30:00,494.87,495.18,494.87,495.18,420.0,490.6548,490.9621,490.6548,490.9621,420.0
2023-12-19 10:35:00,494.34,495.0,494.27,494.92,500.0,490.1293,490.7837,490.0599,490.7043,500.0
2023-12-19 10:40:00,494.65,494.65,494.25,494.25,498.0,490.4366,490.4366,490.04,490.04,498.0
2023-12-19 10:45:00,494.25,494.25,494.25,494.25,0.0,490.04,490.04,490.04,490.04,0.0
2023-12-19 10:50:00,493.79,494.25,493.54,494.25,535.0,489.584,490.04,489.3361,490.04,535.0
2023-12-19 10:55:00,494.25,494.25,494.25,494.25,0.0,490.04,490.04,490.04,490.04,0.0
2023-12-19 11:00:00,494.25,494.25,494.25,494.25,0.0,490.04,490.04,490.04,490.04,0.0
2023-12-19 11:05:00,494.25,494.25,494.25,494.25,0.0,490.04,490.04,490.04,490.04,0.0
2023-12-19 11:10:00,493.7,493.7,493.7,493.7,100.0,489.4947,489.4947,489.4947,489.4947,100.0
2023-12-19 11:15:00,493.63,493.98,493.5,493.5,509.0,489.4253,489.7723,489.2964,489.2964,509.0
2023-12-19 11:20:00,493.8,493.8,493.8,493.8,100.0,489.5939,489.5939,489.5939,489.5939,100.0
2023-12-19 11:25:00,493.84,494.39,493.84,494.39,821.0,489.6335,490.1789,489.6335,490.1789,821.0
2023-12-19 11:30:00,494.26,494.26,493.5,493.5,942.0,490.05,490.05,489.2964,489.2964,942.0
2023-12-19 11:35:00,493.25,493.37,493.24,493.37,200.0,489.0486,489.1675,489.0387,489.1675,200.0
2023-12-19 11:40:00,493.29,493.29,493.29,493.29,400.0,489.0882,489.0882,489.0882,489.0882,400.0
2023-12-19 11:45:00,493.69,493.69,493.69,493.69,100.0,489.4848,489.4848,489.4848,489.4848,100.0
2023-12-19 11:50:00,493.26,493.26,493.17,493.17,581.0,489.0585,489.0585,488.9692,488.9692,581.0
2023-12-19 11:55:00,492.73,492.73,492.73,492.73,136.0,488.533,488.533,488.533,488.533,136.0
2023-12-19 12:00:00,492.56,494.1,492.55,494.1,700.0,488.3644,489.8913,488.3545,489.8913,700.0
2023-12-19 12:05:00,494.11,494.49,494.11,494.49,300.0,489.9012,490.278,489.9012,490.278,300.0
2023-12-19 12:10:00,494.49,494.49,494.49,494.49,0.0,490.278,490.278,490.278,490.278,0.0
2023-12-19 12:15:00,494.49,494.49,494.49,494.49,0.0,490.278,490.278,490.278,490.278,0.0
2023-12-19 12:20:00,493.7,493.7,493.35,493.36,600.0,489.4947,489.4947,489.1477,489.1576,600.0
2023-12-19 12:25:00,493.47,493.7,493.03,493.03,1566.0,489.2667,489.4947,488.8304,488.8304,1566.0
2023-12-19 12:30:00,492.9,492.9,492.89,492.9,100.0,488.7015,488.7015,488.6916,488.7015,100.0
2023-12-19 12:35:00,493.36,493.39,493.36,493.39,2093.0,489.1576,489.1874,489.1576,489.1874,2093.0
2023-12-19 12:40:00,493.39,493.39,493.39,493.39,200.0,489.1874,489.1874,489.1874,489.1874,200.0
2023-12-19 12:45:00,492.75,492.75,492.75,492.75,200.0,488.5528,488.5528,488.5528,488.5528,200.0
2023-12-19 12:50:00,492.75,492.75,492.75,492.75,0.0,488.5528,488.5528,488.5528,488.5528,0.0
2023-12-19 12:55:00,493.11,493.19,493.11,493.19,232.0,488.9098,488.9891,488.9098,488.9891,232.0
2023-12-19 13:00:00,493.11,493.11,493.1,493.11,1009.0,488.9098,488.9098,488.8998,488.9098,1009.0
2023-12-19 13:05:00,492.4,492.4,492.4,492.4,202.0,488.2058,488.2058,488.2058,488.2058,202.0
2023-12-19 13:10:00,492.4,492.4,492.4,492.4,0.0,488.2058,488.2058,488.2058,488.2058,0.0
2023-12-19 13:15:00,491.9,491.9,491.89,491.89,200.0,487.7101,487.7101,487.7001,487.7001,200.0
2023-12-19 13:20:00,492.06,492.06,492.06,492.06,300.0,487.8687,487.8687,487.8687,487.8687,300.0
2023-12-19 13:25:00,492.22,492.23,491.66,491.92,748.0,488.0273,488.0373,487.4721,487.7299,748.0
2023-12-19 13:30:00,491.92,491.92,491.92,491.92,0.0,487.7299,487.7299,487.7299,487.7299,0.0
2023-12-19 13:35:00,492.32,492.35,492.14,492.14,420.0,488.1265,488.1562,487.948,487.948,420.0
2023-12-19 13:40:00,492.14,492.14,492.14,492.14,0.0,487.948,487.948,487.948,487.948,0.0
2023-12-19 13:45:00,492.53,492.86,492.53,492.65,600.0,488.3347,488.6619,488.3347,488.4537,600.0
2023-12-19 13:50:00,492.77,493.12,492.53,493.1,4504.0,488.5727,488.9197,488.3347,488.8998,4504.0
2023-12-19 13:55:00,493.07,493.07,492.49,492.49,1044.0,488.8701,488.8701,488.295,488.295,1044.0
2023-12-19 14:00:00,492.49,492.49,492.49,492.49,0.0,488.295,488.295,488.295,488.295,0.0
2023-12-19 14:05:00,492.05,492.42,491.87,492.27,2129.0,487.8588,488.2256,487.6803,488.0769,2129.0
2023-12-19 14:10:00,492.27,492.27,492.27,492.27,0.0,488.0769,488.0769,488.0769,488.0769,0.0
2023-12-19 14:15:00,491.97,491.97,491.97,491.97,306.0,487.7795,487.7795,487.7795,487.7795,306.0
2023-12-19 14:20:00,491.97,491.97,491.97,491.97,0.0,487.7795,487.7795,487.7795,487.7795,0.0
2023-12-19 14:25:00,492.73,492.91,492.73,492.91,869.0,488.533,488.7115,488.533,488.7115,869.0
2023-12-19 14:30:00,492.96,492.96,492.96,492.96,128.0,488.761,488.761,488.761,488.761,128.0
2023-12-19 14:35:00,493.0,493.0,492.63,492.63,200.0,488.8007,488.8007,488.4338,488.4338,200.0
2023-12-19 14:40:00,492.64,492.64,492.64,492.64,100.0,488.4438,488.4438,488.4438,488.4438,100.0
2023-12-19 14:45:00,492.35,492.35,491.99,491.99,550.0,488.1562,488.1562,487.7993,487.7993,550.0
2023-12-19 14:50:00,492.06,492.24,492.06,492.24,500.0,487.8687,488.0472,487.8687,488.0472,500.0
2023-12-19 14:55:00,492.62,492.62,492.12,492.13,383.0,488.4239,488.4239,487.9282,487.9381,383.0
2023-12-19 15:00:00,492.3,492.71,492.3,492.71,203.0,488.1067,488.5132,488.1067,488.5132,203.0
2023-12-19 15:05:00,492.7,492.81,492.7,492.81,413.0,488.5032,488.6123,488.5032,488.6123,413.0
2023-12-19 15:10:00,492.99,492.99,492.98,492.99,200.0,488.7908,488.7908,488.7809,488.7908,200.0
2023-12-19 15:15:00,493.18,493.42,493.17,493.42,1000.0,488.9792,489.2171,488.9692,489.2171,1000.0
2023-12-19 15:20:00,493.38,493.38,493.34,493.34,858.0,489.1775,489.1775,489.1378,489.1378,858.0
2023-12-19 15:25:00,493.05,493.05,493.02,493.03,500.0,488.8503,488.8503,488.8205,488.8304,500.0
2023-12-19 15:30:00,492.97,492.97,492.95,492.95,200.0,488.771,488.771,488.7511,488.7511,200.0
2023-12-19 15:35:00,492.89,493.13,492.7,492.88,623.0,488.6916,488.9296,488.5032,488.6817,623.0
2023-12-19 15:40:00,492.88,493.12,492.88,493.12,568.0,488.6817,488.9197,488.6817,488.9197,568.0
2023-12-19 15:45:00,492.85,492.92,492.47,492.71,979.0,488.652,488.7214,488.2752,488.5132,979.0
2023-12-19 15:50:00,492.97,492.97,492.35,492.83,2046.0,488.771,488.771,488.1562,488.6321,2046.0
2023-12-19 15:55:00,492.51,493.25,492.51,492.86,4643.0,488.3149,489.0486,488.3149,488.6619,4643.0
2023-12-20 09:30:00,489.85,491.01,489.09,491.01,2643.0,485.6775,486.8276,484.924,486.8276,2643.0
2023-12-20 09:35:00,491.33,491.65,491.33,491.65,500.0,487.1449,487.4622,487.1449,487.4622,500.0
2023-12-20 09:40:00,493.14,493.72,491.7,493.72,1181.0,488.9395,489.5146,487.5118,489.5146,1181.0
2023-12-20 09:45:00,491.5,491.5,491.5,491.5,100.0,487.3135,487.3135,487.3135,487.3135,100.0
2023-12-20 09:50:00,491.2,491.72,490.56,491.72,500.0,487.016,487.5316,486.3815,487.5316,500.0
2023-12-20 09:55:00,491.72,491.72,491.72,491.72,0.0,487.5316,487.5316,487.5316,487.5316,0.0
2023-12-20 10:00:00,491.65,492.5,491.65,492.5,804.0,487.4622,488.305,487.4622,488.305,804.0
2023-12-20 10:05:00,492.67,493.58,492.11,493.58,838.0,488.4735,489.3758,487.9183,489.3758,838.0
2023-12-20 10:10:00,492.69,493.12,492.28,492.28,300.0,488.4933,488.9197,488.0868,488.0868,300.0
2023-12-20 10:15:00,492.63,493.07,492.62,492.88,327.0,488.4338,488.8701,488.4239,488.6817,327.0
2023-12-20 10:20:00,492.36,492.36,492.36,492.36,100.0,488.1661,488.1661,488.1661,488.1661,100.0
2023-12-20 10:25:00,491.94,491.94,491.49,491.51,693.0,487.7497,487.7497,487.3036,487.3234,693.0
2023-12-20 10:30:00,492.14,492.14,492.12,492.13,400.0,487.948,487.948,487.9282,487.9381,400.0
2023-12-20 10:35:00,492.23,492.89,492.23,492.81,609.0,488.0373,488.6916,488.0373,488.6123,609.0
2023-12-20 10:40:00,492.88,493.7,492.87,493.7,400.0,488.6817,489.4947,488.6718,489.4947,400.0
2023-12-20 10:45:00,493.36,493.36,493.36,493.36,135.0,489.1576,489.1576,489.1576,489.1576,135.0
2023-12-20 10:50:00,492.81,492.81,492.68,492.69,204.0,488.6123,488.6123,488.4834,488.4933,204.0
2023-12-20 10:55:00,492.77,493.02,492.66,493.02,600.0,488.5727,488.8205,488.4636,488.8205,600.0
2023-12-20 11:00:00,493.07,493.25,493.06,493.15,868.0,488.8701,489.0486,488.8602,488.9494,868.0
2023-12-20 11:05:00,493.45,493.9,493.43,493.58,1041.0,489.2469,489.693,489.227,489.3758,1041.0
2023-12-20 11:10:00,493.74,493.83,492.95,492.95,1300.0,489.5344,489.6236,488.7511,488.7511,1300.0
2023-12-20 11:15:00,492.91,493.15,492.91,493.14,212.0,488.7115,488.9494,488.7115,488.9395,212.0
2023-12-20 11:20:00,493.14,493.14,493.14,493.14,150.0,488.9395,488.9395,488.9395,488.9395,150.0
2023-12-20 11:25:00,492.79,492.79,492.79,492.79,399.0,488.5925,488.5925,488.5925,488.5925,399.0
2023-12-20 11:30:00,492.61,492.61,492.15,492.25,531.0,488.414,488.414,487.9579,488.0571,531.0
2023-12-20 11:35:00,492.03,492.52,492.03,492.52,400.0,487.839,488.3248,487.839,488.3248,400.0
2023-12-20 11:40:00,492.15,492.35,492.15,492.35,307.0,487.9579,488.1562,487.9579,488.1562,307.0
2023-12-20 11:45:00,492.52,492.66,492.52,492.66,500.0,488.3248,488.4636,488.3248,488.4636,500.0
2023-12-20 11:50:00,492.66,492.66,492.66,492.66,0.0,488.4636,488.4636,488.4636,488.4636,0.0
2023-12-20 11:55:00,492.75,493.02,492.51,492.51,715.0,488.5528,488.8205,488.3149,488.3149,715.0
2023-12-20 12:00:00,492.21,492.26,492.21,492.26,400.0,488.0174,488.067,488.0174,488.067,400.0
2023-12-20 12:05:00,492.24,492.39,492.24,492.39,200.0,488.0472,488.1959,488.0472,488.1959,200.0
2023-12-20 12:10:00,492.32,492.32,492.31,492.32,100.0,488.1265,488.1265,488.1166,488.1265,100.0
2023-12-20 12:15:00,492.29,492.29,491.93,491.93,263.0,488.0967,488.0967,487.7398,487.7398,263.0
2023-12-20 12:20:00,491.9,491.9,491.9,491.9,200.0,487.7101,487.7101,487.7101,487.7101,200.0
2023-12-20 12:25:00,491.97,492.2,491.93,492.04,700.0,487.7795,488.0075,487.7398,487.8489,700.0
2023-12-20 12:30:00,491.43,491.71,491.32,491.48,1170.0,487.2441,487.5217,487.135,487.2936,1170.0
2023-12-20 12:35:00,491.65,492.2,491.65,492.2,1080.0,487.4622,488.0075,487.4622,488.0075,1080.0
2023-12-20 12:40:00,492.25,492.25,492.25,492.25,303.0,488.0571,488.0571,488.0571,488.0571,303.0
2023-12-20 12:45:00,492.43,492.43,492.42,492.43,100.0,488.2355,488.2355,488.2256,488.2355,100.0
2023-12-20 12:50:00,492.41,492.79,492.4,492.71,1828.0,488.2157,488.5925,488.2058,488.5132,1828.0
2023-12-20 12:55:00,492.99,493.0,492.99,492.99,100.0,488.7908,488.8007,488.7908,488.7908,100.0
2023-12-20 13:00:00,492.59,492.78,492.06,492.77,1100.0,488.3942,488.5826,487.8687,488.5727,1100.0
2023-12-20 13:05:00,492.11,492.51,492.11,492.44,800.0,487.9183,488.3149,487.9183,488.2455,800.0
2023-12-20 13:10:00,492.28,492.42,492.27,492.37,300.0,488.0868,488.2256,488.0769,488.1761,300.0
2023-12-20 13:15:00,492.02,492.13,491.9,491.9,1257.0,487.829,487.9381,487.7101,487.7101,1257.0
2023-12-20 13:20:00,492.03,492.21,491.65,492.21,1900.0,487.839,488.0174,487.4622,488.0174,1900.0
2023-12-20 13:25:00,491.89,492.26,491.75,492.26,2744.0,487.7001,488.067,487.5613,488.067,2744.0
2023-12-20 13:30:00,492.29,492.48,491.82,491.82,4100.0,488.0967,488.2851,487.6307,487.6307,4100.0
2023-12-20 13:35:00,491.51,491.94,491.51,491.91,2192.0,487.3234,487.7497,487.3234,487.72,2192.0
2023-12-20 13:40:00,491.58,491.58,491.53,491.53,300.0,487.3928,487.3928,487.3432,487.3432,300.0
2023-12-20 13:45:00,491.71,491.71,491.71,491.71,130.0,487.5217,487.5217,487.5217,487.5217,130.0
2023-12-20 13:50:00,491.71,491.71,491.71,491.71,0.0,487.5217,487.5217,487.5217,487.5217,0.0
2023-12-20 13:55:00,491.56,491.78,491.56,491.78,385.0,487.373,487.5911,487.373,487.5911,385.0
2023-12-20 14:00:00,491.72,491.72,491.43,491.45,300.0,487.5316,487.5316,487.2441,487.2639,300.0
2023-12-20 14:05:00,491.16,492.06,491.16,492.06,915.0,486.9764,487.8687,486.9764,487.8687,915.0
2023-12-20 14:10:00,492.09,492.3,491.58,491.58,951.0,487.8984,488.1067,487.3928,487.3928,951.0
2023-12-20 14:15:00,492.04,492.24,492.03,492.24,1595.0,487.8489,488.0472,487.839,488.0472,1595.0
2023-12-20 14:20:00,492.75,492.75,492.74,492.75,100.0,488.5528,488.5528,488.5429,488.5528,100.0
2023-12-20 14:25:00,492.44,492.44,492.05,492.32,660.0,488.2455,488.2455,487.8588,488.1265,660.0
2023-12-20 14:30:00,492.28,492.38,492.28,492.38,200.0,488.0868,488.186,488.0868,488.186,200.0
2023-12-20 14:35:00,492.11,492.11,491.28,491.28,400.0,487.9183,487.9183,487.0953,487.0953,400.0
2023-12-20 14:40:00,491.57,491.57,491.42,491.43,500.0,487.3829,487.3829,487.2342,487.2441,500.0
2023-12-20 14:45:00,491.12,491.12,491.12,491.12,100.0,486.9367,486.9367,486.9367,486.9367,100.0
2023-12-20 14:50:00,491.29,491.29,488.54,489.03,1100.0,487.1053,487.1053,484.3787,484.8645,1100.0
2023-12-20 14:55:00,490.64,490.64,489.19,489.47,1666.0,486.4608,486.4608,485.0231,485.3008,1666.0
2023-12-20 15:00:00,488.5,488.5,487.56,487.56,2285.0,484.339,484.339,483.407,483.407,2285.0
2023-12-20 15:05:00,488.24,488.24,487.67,487.73,1314.0,484.0812,484.0812,483.5161,483.5756,1314.0
2023-12-20 15:10:00,489.1,489.3,489.07,489.25,566.0,484.9339,485.1322,484.9042,485.0826,566.0
2023-12-20 15:15:00,489.81,490.92,489.81,490.69,600.0,485.6379,486.7384,485.6379,486.5104,600.0
2023-12-20 15:20:00,490.96,490.96,489.73,489.73,805.0,486.7781,486.7781,485.5585,485.5585,805.0
2023-12-20 15:25:00,488.98,488.98,488.84,488.84,300.0,484.8149,484.8149,484.6761,484.6761,300.0
2023-12-20 15:30:00,488.8,488.8,488.37,488.37,500.0,484.6365,484.6365,484.2101,484.2101,500.0
2023-12-20 15:35:00,489.11,489.11,488.68,488.81,400.0,484.9438,484.9438,484.5175,484.6464,400.0
2023-12-20 15:40:00,489.08,489.2,488.98,489.2,1000.0,484.9141,485.0331,484.8149,485.0331,1000.0
2023-12-20 15:45:00,488.77,489.95,488.76,489.95,1162.0,484.6067,485.7767,484.5968,485.7767,1162.0
2023-12-20 15:50:00,490.34,491.33,488.03,488.83,3739.0,486.1634,487.1449,483.873,484.6662,3739.0
2023-12-20 15:55:00,488.39,488.39,487.85,488.18,11997.0,484.23,484.23,483.6946,484.0218,11997.0
2023-12-21 09:30:00,491.82,491.82,491.82,491.82,900.0,487.6307,487.6307,487.6307,487.6307,900.0
2023-12-21 09:35:00,491.53,493.53,491.53,493.31,1143.0,487.3432,489.3262,487.3432,489.1081,1143.0
2023-12-21 09:40:00,493.05,493.31,492.24,492.89,1588.0,488.8503,489.1081,488.0472,488.6916,1588.0
2023-12-21 09:45:00,492.89,492.89,492.89,492.89,0.0,488.6916,488.6916,488.6916,488.6916,0.0
2023-12-21 09:50:00,490.83,491.27,490.83,491.27,300.0,486.6492,487.0854,486.6492,487.0854,300.0
2023-12-21 09:55:00,491.07,491.07,491.06,491.07,532.0,486.8871,486.8871,486.8772,486.8871,532.0
2023-12-21 10:00:00,491.54,491.54,491.1,491.11,300.0,487.3531,487.3531,486.9169,486.9268,300.0
2023-12-21 10:05:00,490.7,492.05,490.48,492.05,600.0,486.5203,487.8588,486.3022,487.8588,600.0
2023-12-21 10:10:00,491.29,491.29,491.28,491.29,100.0,487.1053,487.1053,487.0953,487.1053,100.0
2023-12-21 10:15:00,492.84,493.46,492.2,493.46,1000.0,488.6421,489.2568,488.0075,489.2568,1000.0
2023-12-21 10:20:00,493.01,493.01,492.75,492.75,200.0,488.8106,488.8106,488.5528,488.5528,200.0
2023-12-21 10:25:00,493.0,493.0,490.97,490.97,300.0,488.8007,488.8007,486.788,486.788,300.0
2023-12-21 10:30:00,491.69,491.92,491.69,491.92,200.0,487.5019,487.7299,487.5019,487.7299,200.0
2023-12-21 10:35:00,492.25,492.25,492.25,492.25,100.0,488.0571,488.0571,488.0571,488.0571,100.0
2023-12-21 10:40:00,492.18,492.68,492.18,492.68,203.0,487.9877,488.4834,487.9877,488.4834,203.0
2023-12-21 10:45:00,492.76,492.76,492.76,492.76,200.0,488.5627,488.5627,488.5627,488.5627,200.0
2023-12-21 10:50:00,492.73,492.73,492.73,492.73,172.0,488.533,488.533,488.533,488.533,172.0
2023-12-21 10:55:00,493.51,493.51,493.08,493.08,1589.0,489.3064,489.3064,488.88,488.88,1589.0
2023-12-21 11:00:00,493.65,493.73,493.33,493.33,504.0,489.4452,489.5245,489.1279,489.1279,504.0
2023-12-21 11:05:00,493.28,493.4,493.28,493.4,200.0,489.0783,489.1973,489.0783,489.1973,200.0
2023-12-21 11:10:00,493.22,493.25,493.21,493.24,750.0,489.0188,489.0486,489.0089,489.0387,750.0
2023-12-21 11:15:00,493.35,493.53,493.34,493.53,200.0,489.1477,489.3262,489.1378,489.3262,200.0
2023-12-21 11:20:00,493.29,493.8,493.29,493.8,218.0,489.0882,489.5939,489.0882,489.5939,218.0
2023-12-21 11:25:00,493.78,494.05,493.55,493.55,417.0,489.5741,489.8418,489.346,489.346,417.0
2023-12-21 11:30:00,493.52,493.74,493.47,493.73,300.0,489.3163,489.5344,489.2667,489.5245,300.0
2023-12-21 11:35:00,494.12,494.29,493.38,493.38,400.0,489.9112,490.0797,489.1775,489.1775,400.0
2023-12-21 11:40:00,493.38,493.38,493.38,493.38,0.0,489.1775,489.1775,489.1775,489.1775,0.0
2023-12-21 11:45:00,493.47,493.47,493.46,493.47,100.0,489.2667,489.2667,489.2568,489.2667,100.0
2023-12-21 11:50:00,492.91,492.91,492.56,492.56,403.0,488.7115,488.7115,488.3644,488.3644,403.0
2023-12-21 11:55:00,492.99,492.99,492.28,492.28,300.0,488.7908,488.7908,488.0868,488.0868,300.0
2023-12-21 12:00:00,491.75,492.56,491.75,492.02,901.0,487.5613,488.3644,487.5613,487.829,901.0
2023-12-21 12:05:00,492.14,492.14,492.14,492.14,100.0,487.948,487.948,487.948,487.948,100.0
2023-12-21 12:10:00,492.14,492.14,492.14,492.14,0.0,487.948,487.948,487.948,487.948,0.0
2023-12-21 12:15:00,491.75,492.12,491.74,492.12,201.0,487.5613,487.9282,487.5514,487.9282,201.0
2023-12-21 12:20:00,492.2,492.98,492.19,492.98,800.0,488.0075,488.7809,487.9976,488.7809,800.0
2023-12-21 12:25:00,492.79,492.79,492.17,492.18,1260.0,488.5925,488.5925,487.9778,487.9877,1260.0
2023-12-21 12:30:00,492.56,492.97,492.56,492.73,600.0,488.3644,488.771,488.3644,488.533,600.0
2023-12-21 12:35:00,492.56,492.57,492.56,492.56,100.0,488.3644,488.3744,488.3644,488.3644,100.0
2023-12-21 12:40:00,493.49,493.69,493.48,493.69,271.0,489.2865,489.4848,489.2766,489.4848,271.0
2023-12-21 12:45:00,493.67,493.72,493.58,493.58,625.0,489.465,489.5146,489.3758,489.3758,625.0
2023-12-21 12:50:00,493.57,493.57,493.27,493.27,300.0,489.3658,489.3658,489.0684,489.0684,300.0
2023-12-21 12:55:00,493.4,493.4,493.19,493.19,300.0,489.1973,489.1973,488.9891,488.9891,300.0
2023-12-21 13:00:00,493.61,493.61,493.6,493.61,100.0,489.4055,489.4055,489.3956,489.4055,100.0
2023-12-21 13:05:00,493.2,493.2,492.9,492.9,600.0,488.999,488.999,488.7015,488.7015,600.0
2023-12-21 13:10:00,493.06,493.06,492.75,492.96,300.0,488.8602,488.8602,488.5528,488.761,300.0
2023-12-21 13:15:00,492.45,492.45,492.33,492.36,400.0,488.2554,488.2554,488.1364,488.1661,400.0
2023-12-21 13:20:00,491.63,492.83,491.63,492.83,300.0,487.4424,488.6321,487.4424,488.6321,300.0
2023-12-21 13:25:00,492.68,492.68,492.53,492.53,200.0,488.4834,488.4834,488.3347,488.3347,200.0
2023-12-21 13:30:00,492.75,493.24,492.75,493.05,2066.0,488.5528,489.0387,488.5528,488.8503,2066.0
2023-12-21 13:35:00,492.35,492.35,492.11,492.11,200.0,488.1562,488.1562,487.9183,487.9183,200.0
2023-12-21 13:40:00,491.85,491.85,491.85,491.85,100.0,487.6605,487.6605,487.6605,487.6605,100.0
2023-12-21 13:45:00,492.29,492.41,491.94,492.19,500.0,488.0967,488.2157,487.7497,487.9976,500.0
2023-12-21 13:50:00,492.28,492.49,492.28,492.49,500.0,488.0868,488.295,488.0868,488.295,500.0
2023-12-21 13:55:00,492.49,492.56,492.34,492.34,300.0,488.295,488.3644,488.1463,488.1463,300.0
2023-12-21 14:00:00,492.45,492.45,492.45,492.45,100.0,488.2554,488.2554,488.2554,488.2554,100.0
2023-12-21 14:05:00,491.91,491.97,491.91,491.97,400.0,487.72,487.7795,487.72,487.7795,400.0
2023-12-21 14:10:00,492.44,492.44,491.99,492.0,400.0,488.2455,488.2455,487.7993,487.8092,400.0
2023-12-21 14:15:00,492.08,492.7,492.06,492.7,437.0,487.8885,488.5032,487.8687,488.5032,437.0
2023-12-21 14:20:00,492.72,492.72,491.84,491.84,903.0,488.5231,488.5231,487.6506,487.6506,903.0
2023-12-21 14:25:00,492.04,492.32,492.04,492.32,405.0,487.8489,488.1265,487.8489,488.1265,405.0
2023-12-21 14:30:00,492.54,492.55,492.03,492.03,883.0,488.3446,488.3545,487.839,487.839,883.0
2023-12-21 14:35:00,492.47,492.47,492.07,492.38,300.0,488.2752,488.2752,487.8786,488.186,300.0
2023-12-21 14:40:00,492.15,492.15,492.07,492.08,300.0,487.9579,487.9579,487.8786,487.8885,300.0
2023-12-21 14:45:00,491.95,492.84,491.95,491.99,1185.0,487.7596,488.6421,487.7596,487.7993,1185.0
2023-12-21 14:50:00,492.22,492.23,491.68,492.02,720.0,488.0273,488.0373,487.4919,487.829,720.0
2023-12-21 14:55:00,491.93,492.11,491.72,491.72,511.0,487.7398,487.9183,487.5316,487.5316,511.0
2023-12-21 15:00:00,491.63,491.63,491.56,491.56,400.0,487.4424,487.4424,487.373,487.373,400.0
2023-12-21 15:05:00,491.29,491.29,491.13,491.15,300.0,487.1053,487.1053,486.9466,486.9665,300.0
2023-12-21 15:10:00,491.21,491.47,491.2,491.47,300.0,487.0259,487.2837,487.016,487.2837,300.0
2023-12-21 15:15:00,491.44,491.74,491.44,491.72,300.0,487.254,487.5514,487.254,487.5316,300.0
2023-12-21 15:20:00,491.67,491.67,491.49,491.49,405.0,487.482,487.482,487.3036,487.3036,405.0
2023-12-21 15:25:00,491.76,492.56,491.63,492.55,989.0,487.5713,488.3644,487.4424,488.3545,989.0
2023-12-21 15:30:00,492.12,492.3,492.11,492.3,400.0,487.9282,488.1067,487.9183,488.1067,400.0
2023-12-21 15:35:00,492.08,492.46,492.08,492.46,577.0,487.8885,488.2653,487.8885,488.2653,577.0
2023-12-21 15:40:00,492.24,492.88,492.24,492.42,2370.0,488.0472,488.6817,488.0472,488.2256,2370.0
2023-12-21 15:45:00,492.41,492.74,492.4,492.74,872.0,488.2157,488.5429,488.2058,488.5429,872.0
2023-12-21 15:50:00,493.41,493.41,492.42,492.47,1504.0,489.2072,489.2072,488.2256,488.2752,1504.0
2023-12-21 15:55:00,492.4,493.04,492.38,492.49,4617.0,488.2058,488.8404,488.186,488.295,4617.0
2023-12-22 09:30:00,494.43,494.43,494.43,494.43,1620.0,490.2185,490.2185,490.2185,490.2185,1620.0
2023-12-22 09:35:00,492.24,493.41,492.03,493.4,400.0,488.0472,489.2072,487.839,489.1973,400.0
2023-12-22 09:40:00,495.34,495.34,493.92,493.92,200.0,491.1208,491.1208,489.7129,489.7129,200.0
2023-12-22 09:45:00,495.06,495.06,494.17,494.17,400.0,490.8431,490.8431,489.9607,489.9607,400.0
2023-12-22 09:50:00,494.22,494.22,493.48,494.02,800.0,490.0103,490.0103,489.2766,489.812,800.0
2023-12-22 09:55:00,493.47,493.47,491.9,492.03,700.0,489.2667,489.2667,487.7101,487.839,700.0
2023-12-22 10:00:00,491.8,494.44,491.8,494.44,1007.0,487.6109,490.2284,487.6109,490.2284,1007.0
2023-12-22 10:05:00,494.22,494.25,493.81,494.25,654.0,490.0103,490.04,489.6038,490.04,654.0
2023-12-22 10:10:00,493.66,493.7,493.07,493.09,543.0,489.4551,489.4947,488.8701,488.8899,543.0
2023-12-22 10:15:00,494.26,494.26,494.25,494.26,375.0,490.05,490.05,490.04,490.05,375.0
2023-12-22 10:20:00,494.46,494.46,494.46,494.46,100.0,490.2483,490.2483,490.2483,490.2483,100.0
2023-12-22 10:25:00,494.1,494.1,494.09,494.1,100.0,489.8913,489.8913,489.8814,489.8913,100.0
2023-12-22 10:30:00,494.85,495.08,494.28,494.28,557.0,490.6349,490.863,490.0698,490.0698,557.0
2023-12-22 10:35:00,495.0,495.0,495.0,495.0,100.0,490.7837,490.7837,490.7837,490.7837,100.0
2023-12-22 10:40:00,495.08,495.21,495.08,495.14,300.0,490.863,490.9919,490.863,490.9225,300.0
2023-12-22 10:45:00,495.34,495.34,494.87,494.87,200.0,491.1208,491.1208,490.6548,490.6548,200.0
2023-12-22 10:50:00,495.01,495.01,495.01,495.01,100.0,490.7936,490.7936,490.7936,490.7936,100.0
2023-12-22 10:55:00,494.46,494.96,494.42,494.96,700.0,490.2483,490.744,490.2086,490.744,700.0
2023-12-22 11:00:00,494.05,494.05,494.05,494.05,100.0,489.8418,489.8418,489.8418,489.8418,100.0
2023-12-22 11:05:00,493.67,493.67,493.67,493.67,100.0,489.465,489.465,489.465,489.465,100.0
2023-12-22 11:10:00,494.37,494.37,494.37,494.37,100.0,490.159,490.159,490.159,490.159,100.0
2023-12-22 11:15:00,494.37,494.37,494.37,494.37,0.0,490.159,490.159,490.159,490.159,0.0
2023-12-22 11:20:00,494.67,494.67,494.65,494.65,200.0,490.4565,490.4565,490.4366,490.4366,200.0
2023-12-22 11:25:00,494.93,494.93,494.92,494.93,122.0,490.7143,490.7143,490.7043,490.7143,122.0
2023-12-22 11:30:00,494.93,494.93,494.93,494.93,0.0,490.7143,490.7143,490.7143,490.7143,0.0
2023-12-22 11:35:00,495.1,495.1,495.1,495.1,100.0,490.8828,490.8828,490.8828,490.8828,100.0
2023-12-22 11:40:00,495.1,495.1,495.1,495.1,0.0,490.8828,490.8828,490.8828,490.8828,0.0
2023-12-22 11:45:00,494.29,494.44,494.28,494.44,200.0,490.0797,490.2284,490.0698,490.2284,200.0
2023-12-22 11:50:00,493.8,493.8,493.8,493.8,100.0,489.5939,489.5939,489.5939,489.5939,100.0
2023-12-22 11:55:00,494.2,494.2,493.85,493.95,300.0,489.9905,489.9905,489.6435,489.7426,300.0
2023-12-22 12:00:00,493.95,493.95,493.95,493.95,0.0,489.7426,489.7426,489.7426,489.7426,0.0
2023-12-22 12:05:00,493.27,493.27,493.26,493.27,100.0,489.0684,489.0684,489.0585,489.0684,100.0
2023-12-22 12:10:00,492.76,492.76,492.76,492.76,100.0,488.5627,488.5627,488.5627,488.5627,100.0
2023-12-22 12:15:00,493.16,493.16,493.16,493.16,100.0,488.9593,488.9593,488.9593,488.9593,100.0
2023-12-22 12:20:00,493.47,493.47,493.47,493.47,100.0,489.2667,489.2667,489.2667,489.2667,100.0
2023-12-22 12:25:00,493.8,493.8,493.8,493.8,100.0,489.5939,489.5939,489.5939,489.5939,100.0
2023-12-22 12:30:00,493.66,493.67,493.66,493.67,234.0,489.4551,489.465,489.4551,489.465,234.0
2023-12-22 12:35:00,493.77,494.14,493.77,494.14,200.0,489.5641,489.931,489.5641,489.931,200.0
2023-12-22 12:40:00,494.41,494.41,494.4,494.4,200.0,490.1987,490.1987,490.1888,490.1888,200.0
2023-12-22 12:45:00,494.4,494.4,494.4,494.4,0.0,490.1888,490.1888,490.1888,490.1888,0.0
2023-12-22 12:50:00,493.56,493.56,493.56,493.56,100.0,489.3559,489.3559,489.3559,489.3559,100.0
2023-12-22 12:55:00,494.04,494.05,493.98,494.05,300.0,489.8318,489.8418,489.7723,489.8418,300.0
2023-12-22 13:00:00,494.22,494.22,494.22,494.22,100.0,490.0103,490.0103,490.0103,490.0103,100.0
2023-12-22 13:05:00,494.83,494.83,494.51,494.69,600.0,490.6151,490.6151,490.2978,490.4763,600.0
2023-12-22 13:10:00,494.59,494.59,494.59,494.59,100.0,490.3772,490.3772,490.3772,490.3772,100.0
2023-12-22 13:15:00,494.6,494.6,494.6,494.6,100.0,490.3871,490.3871,490.3871,490.3871,100.0
2023-12-22 13:20:00,494.67,494.82,494.38,494.82,500.0,490.4565,490.6052,490.1689,490.6052,500.0
2023-12-22 13:25:00,494.82,494.82,494.82,494.82,0.0,490.6052,490.6052,490.6052,490.6052,0.0
2023-12-22 13:30:00,494.82,494.82,494.82,494.82,0.0,490.6052,490.6052,490.6052,490.6052,0.0
2023-12-22 13:35:00,495.1,495.1,494.77,495.04,423.0,490.8828,490.8828,490.5556,490.8233,423.0
2023-12-22 13:40:00,494.62,494.62,494.62,494.62,100.0,490.4069,490.4069,490.4069,490.4069,100.0
2023-12-22 13:45:00,495.17,495.17,495.16,495.17,100.0,490.9522,490.9522,490.9423,490.9522,100.0
2023-12-22 13:50:00,495.17,495.17,495.17,495.17,0.0,490.9522,490.9522,490.9522,490.9522,0.0
2023-12-22 13:55:00,495.25,495.25,495.25,495.25,127.0,491.0315,491.0315,491.0315,491.0315,127.0
2023-12-22 14:00:00,495.06,495.06,495.06,495.06,100.0,490.8431,490.8431,490.8431,490.8431,100.0
2023-12-22 14:05:00,494.89,494.89,494.45,494.45,300.0,490.6746,490.6746,490.2383,490.2383,300.0
2023-12-22 14:10:00,494.21,495.06,494.21,495.06,549.0,490.0004,490.8431,490.0004,490.8431,549.0
2023-12-22 14:15:00,494.42,494.42,493.7,493.7,200.0,490.2086,490.2086,489.4947,489.4947,200.0
2023-12-22 14:20:00,493.7,493.7,493.7,493.7,100.0,489.4947,489.4947,489.4947,489.4947,100.0
2023-12-22 14:25:00,492.92,492.93,492.92,492.92,122.0,488.7214,488.7313,488.7214,488.7214,122.0
2023-12-22 14:30:00,492.65,493.25,492.65,493.25,630.0,488.4537,489.0486,488.4537,489.0486,630.0
2023-12-22 14:35:00,493.1,494.06,493.1,493.93,2129.0,488.8998,489.8517,488.8998,489.7228,2129.0
2023-12-22 14:40:00,493.93,494.36,493.93,494.36,200.0,489.7228,490.1491,489.7228,490.1491,200.0
2023-12-22 14:45:00,494.37,494.37,494.36,494.37,400.0,490.159,490.159,490.1491,490.159,400.0
2023-12-22 14:50:00,494.68,495.34,494.68,494.96,700.0,490.4664,491.1208,490.4664,490.744,700.0
2023-12-22 14:55:00,494.86,495.34,494.82,495.0,1000.0,490.6449,491.1208,490.6052,490.7837,1000.0
2023-12-22 15:00:00,495.0,495.01,494.74,494.85,600.0,490.7837,490.7936,490.5259,490.6349,600.0
2023-12-22 15:05:00,494.94,495.05,494.8,494.81,1259.0,490.7242,490.8332,490.5854,490.5953,1259.0
2023-12-22 15:10:00,494.81,494.81,494.81,494.81,0.0,490.5953,490.5953,490.5953,490.5953,0.0
2023-12-22 15:15:00,495.06,495.5,495.03,495.34,1100.0,490.8431,491.2794,490.8134,491.1208,1100.0
2023-12-22 15:20:00,494.87,494.96,494.87,494.96,500.0,490.6548,490.744,490.6548,490.744,500.0
2023-12-22 15:25:00,495.2,495.2,495.2,495.2,100.0,490.982,490.982,490.982,490.982,100.0
2023-12-22 15:30:00,494.93,495.23,494.81,494.86,3098.0,490.7143,491.0117,490.5953,490.6449,3098.0
2023-12-22 15:35:00,494.85,495.02,494.82,494.84,2900.0,490.6349,490.8035,490.6052,490.625,2900.0
2023-12-22 15:40:00,494.87,495.23,494.79,495.23,2900.0,490.6548,491.0117,490.5754,491.0117,2900.0
2023-12-22 15:45:00,495.36,495.36,494.67,494.83,2634.0,491.1406,491.1406,490.4565,490.6151,2634.0
2023-12-22 15:50:00,494.87,495.81,494.85,495.43,2477.0,490.6548,491.5868,490.6349,491.21,2477.0
2023-12-22 15:55:00,495.54,496.54,495.53,496.35,8690.0,491.3191,492.3105,491.3091,492.1222,8690.0
2023-12-26 09:30:00,496.78,496.78,496.78,496.78,815.0,492.5485,492.5485,492.5485,492.5485,815.0
2023-12-26 09:35:00,496.78,496.78,496.78,496.78,0.0,492.5485,492.5485,492.5485,492.5485,0.0
2023-12-26 09:40:00,496.78,496.78,496.78,496.78,0.0,492.5485,492.5485,492.5485,492.5485,0.0
2023-12-26 09:45:00,498.07,498.07,498.07,498.07,200.0,493.8275,493.8275,493.8275,493.8275,200.0
2023-12-26 09:50:00,498.07,498.07,498.07,498.07,0.0,493.8275,493.8275,493.8275,493.8275,0.0
2023-12-26 09:55:00,497.78,497.78,497.78,497.78,100.0,493.54,493.54,493.54,493.54,100.0
2023-12-26 10:00:00,497.3,497.3,496.79,497.23,1145.0,493.0641,493.0641,492.5584,492.9947,1145.0
2023-12-26 10:05:00,497.23,497.23,497.23,497.23,0.0,492.9947,492.9947,492.9947,492.9947,0.0
2023-12-26 10:10:00,497.22,497.77,497.21,497.77,679.0,492.9847,493.5301,492.9748,493.5301,679.0
2023-12-26 10:15:00,498.3,498.3,496.97,496.97,200.0,494.0555,494.0555,492.7369,492.7369,200.0
2023-12-26 10:20:00,496.97,496.97,496.97,496.97,0.0,492.7369,492.7369,492.7369,492.7369,0.0
2023-12-26 10:25:00,496.51,496.52,496.51,496.52,200.0,492.2808,492.2907,492.2808,492.2907,200.0
2023-12-26 10:30:00,496.81,496.82,496.81,496.81,352.0,492.5782,492.5882,492.5782,492.5782,352.0
2023-12-26 10:35:00,497.4,497.4,496.64,496.65,700.0,493.1632,493.1632,492.4097,492.4196,700.0
2023-12-26 10:40:00,496.66,496.66,496.65,496.66,100.0,492.4295,492.4295,492.4196,492.4295,100.0
2023-12-26 10:45:00,496.46,497.32,496.45,497.06,601.0,492.2312,493.0839,492.2213,492.8261,601.0
2023-12-26 10:50:00,497.06,497.06,497.06,497.06,0.0,492.8261,492.8261,492.8261,492.8261,0.0
2023-12-26 10:55:00,497.43,497.43,497.42,497.43,100.0,493.193,493.193,493.183,493.193,100.0
2023-12-26 11:00:00,497.44,497.45,497.31,497.33,539.0,493.2029,493.2128,493.074,493.0938,539.0
2023-12-26 11:05:00,497.31,497.31,497.3,497.31,128.0,493.074,493.074,493.0641,493.074,128.0
2023-12-26 11:10:00,497.31,497.31,497.31,497.31,0.0,493.074,493.074,493.074,493.074,0.0
2023-12-26 11:15:00,497.83,497.83,497.42,497.42,200.0,493.5896,493.5896,493.183,493.183,200.0
2023-12-26 11:20:00,497.85,497.85,497.85,497.85,200.0,493.6094,493.6094,493.6094,493.6094,200.0
2023-12-26 11:25:00,497.63,497.63,497.63,497.63,100.0,493.3913,493.3913,493.3913,493.3913,100.0
2023-12-26 11:30:00,498.05,498.06,498.05,498.05,326.0,493.8077,493.8176,493.8077,493.8077,326.0
2023-12-26 11:35:00,498.11,498.11,497.64,497.64,200.0,493.8672,493.8672,493.4012,493.4012,200.0
2023-12-26 11:40:00,497.81,497.81,497.81,497.81,100.0,493.5697,493.5697,493.5697,493.5697,100.0
2023-12-26 11:45:00,497.67,497.75,496.78,496.79,1033.0,493.4309,493.5102,492.5485,492.5584,1033.0
2023-12-26 11:50:00,497.1,497.55,497.1,497.55,602.0,492.8658,493.3119,492.8658,493.3119,602.0
2023-12-26 11:55:00,497.55,497.55,497.55,497.55,0.0,493.3119,493.3119,493.3119,493.3119,0.0
2023-12-26 12:00:00,497.55,497.55,497.55,497.55,0.0,493.3119,493.3119,493.3119,493.3119,0.0
2023-12-26 12:05:00,497.41,497.41,497.41,497.41,100.0,493.1731,493.1731,493.1731,493.1731,100.0
2023-12-26 12:10:00,497.37,498.61,497.36,498.61,300.0,493.1335,494.3629,493.1236,494.3629,300.0
2023-12-26 12:15:00,497.33,497.83,497.32,497.83,300.0,493.0938,493.5896,493.0839,493.5896,300.0
2023-12-26 12:20:00,497.2,497.67,497.2,497.67,586.0,492.9649,493.4309,492.9649,493.4309,586.0
2023-12-26 12:25:00,497.56,497.56,497.55,497.56,110.0,493.3219,493.3219,493.3119,493.3219,110.0
2023-12-26 12:30:00,497.56,497.56,497.56,497.56,0.0,493.3219,493.3219,493.3219,493.3219,0.0
2023-12-26 12:35:00,497.21,497.34,496.89,497.25,802.0,492.9748,493.1037,492.6576,493.0145,802.0
2023-12-26 12:40:00,496.88,496.88,496.88,496.88,100.0,492.6476,492.6476,492.6476,492.6476,100.0
2023-12-26 12:45:00,497.46,498.1,497.46,498.1,300.0,493.2227,493.8573,493.2227,493.8573,300.0
2023-12-26 12:50:00,498.1,498.1,498.1,498.1,0.0,493.8573,493.8573,493.8573,493.8573,0.0
2023-12-26 12:55:00,497.83,498.15,497.41,497.41,400.0,493.5896,493.9068,493.1731,493.1731,400.0
2023-12-26 13:00:00,497.37,497.83,497.37,497.59,675.0,493.1335,493.5896,493.1335,493.3516,675.0
2023-12-26 13:05:00,498.23,498.23,498.23,498.23,100.0,493.9861,493.9861,493.9861,493.9861,100.0
2023-12-26 13:10:00,498.23,498.23,498.23,498.23,0.0,493.9861,493.9861,493.9861,493.9861,0.0
2023-12-26 13:15:00,498.62,498.62,497.58,498.04,600.0,494.3728,494.3728,493.3417,493.7978,600.0
2023-12-26 13:20:00,497.87,497.87,497.86,497.87,200.0,493.6292,493.6292,493.6193,493.6292,200.0
2023-12-26 13:25:00,497.87,497.87,497.87,497.87,0.0,493.6292,493.6292,493.6292,493.6292,0.0
2023-12-26 13:30:00,498.12,498.12,498.12,498.12,100.0,493.8771,493.8771,493.8771,493.8771,100.0
2023-12-26 13:35:00,497.88,497.88,497.88,497.88,100.0,493.6391,493.6391,493.6391,493.6391,100.0
2023-12-26 13:40:00,497.88,497.88,497.88,497.88,0.0,493.6391,493.6391,493.6391,493.6391,0.0
2023-12-26 13:45:00,498.38,498.6,498.07,498.6,562.0,494.1349,494.353,493.8275,494.353,562.0
2023-12-26 13:50:00,498.16,498.16,498.15,498.16,300.0,493.9167,493.9167,493.9068,493.9167,300.0
2023-12-26 13:55:00,498.1,498.1,498.09,498.1,100.0,493.8573,493.8573,493.8473,493.8573,100.0
2023-12-26 14:00:00,498.64,498.64,498.64,498.64,299.0,494.3927,494.3927,494.3927,494.3927,299.0
2023-12-26 14:05:00,498.81,498.81,498.4,498.66,400.0,494.5612,494.5612,494.1547,494.4125,400.0
2023-12-26 14:10:00,498.66,498.66,498.66,498.66,0.0,494.4125,494.4125,494.4125,494.4125,0.0
2023-12-26 14:15:00,498.43,498.44,498.34,498.34,293.0,494.1844,494.1944,494.0952,494.0952,293.0
2023-12-26 14:20:00,498.62,498.65,498.62,498.65,358.0,494.3728,494.4026,494.3728,494.4026,358.0
2023-12-26 14:25:00,498.96,498.96,498.58,498.58,300.0,494.7099,494.7099,494.3332,494.3332,300.0
2023-12-26 14:30:00,498.88,499.08,498.71,499.08,500.0,494.6306,494.8289,494.4621,494.8289,500.0
2023-12-26 14:35:00,499.4,499.42,499.2,499.2,893.0,495.1462,495.166,494.9479,494.9479,893.0
2023-12-26 14:40:00,499.88,499.88,499.05,499.09,500.0,495.6221,495.6221,494.7992,494.8388,500.0
2023-12-26 14:45:00,499.38,499.38,498.91,498.91,600.0,495.1264,495.1264,494.6604,494.6604,600.0
2023-12-26 14:50:00,499.06,499.32,499.06,499.32,400.0,494.8091,495.0669,494.8091,495.0669,400.0
2023-12-26 14:55:00,499.41,499.52,499.3,499.52,559.0,495.1561,495.2652,495.047,495.2652,559.0
2023-12-26 15:00:00,499.46,499.46,499.46,499.46,300.0,495.2057,495.2057,495.2057,495.2057,300.0
2023-12-26 15:05:00,499.46,499.46,499.46,499.46,0.0,495.2057,495.2057,495.2057,495.2057,0.0
2023-12-26 15:10:00,499.39,499.39,499.15,499.16,500.0,495.1363,495.1363,494.8983,494.9082,500.0
2023-12-26 15:15:00,498.75,498.75,498.63,498.68,345.0,494.5017,494.5017,494.3827,494.4323,345.0
2023-12-26 15:20:00,498.7,498.8,498.55,498.8,802.0,494.4521,494.5513,494.3034,494.5513,802.0
2023-12-26 15:25:00,499.32,499.35,498.97,498.98,600.0,495.0669,495.0966,494.7198,494.7298,600.0
2023-12-26 15:30:00,498.88,499.27,498.88,499.27,600.0,494.6306,495.0173,494.6306,495.0173,600.0
2023-12-26 15:35:00,499.1,499.12,498.87,499.07,2422.0,494.8487,494.8686,494.6207,494.819,2422.0
2023-12-26 15:40:00,498.75,498.75,498.5,498.66,520.0,494.5017,494.5017,494.2538,494.4125,520.0
2023-12-26 15:45:00,498.54,498.83,498.46,498.46,800.0,494.2935,494.581,494.2142,494.2142,800.0
2023-12-26 15:50:00,498.32,499.09,497.96,498.19,2390.0,494.0754,494.8388,493.7184,493.9465,2390.0
2023-12-26 15:55:00,497.94,498.4,497.78,497.96,4159.0,493.6986,494.1547,493.54,493.7184,4159.0
2023-12-27 09:30:00,497.41,497.41,496.92,496.92,1149.0,493.1731,493.1731,492.6873,492.6873,1149.0
2023-12-27 09:35:00,499.12,499.12,499.12,499.12,100.0,494.8686,494.8686,494.8686,494.8686,100.0
2023-12-27 09:40:00,498.2,499.15,498.2,499.15,700.0,493.9564,494.8983,493.9564,494.8983,700.0
2023-12-27 09:45:00,499.21,499.21,498.74,498.74,300.0,494.9578,494.9578,494.4918,494.4918,300.0
2023-12-27 09:50:00,498.74,498.74,498.74,498.74,0.0,494.4918,494.4918,494.4918,494.4918,0.0
2023-12-27 09:55:00,499.23,499.23,498.18,498.18,1023.0,494.9776,494.9776,493.9366,493.9366,1023.0
2023-12-27 10:00:00,498.37,499.89,498.36,499.38,1200.0,494.125,495.632,494.115,495.1264,1200.0
2023-12-27 10:05:00,499.21,499.4,499.21,499.4,478.0,494.9578,495.1462,494.9578,495.1462,478.0
2023-12-27 10:10:00,499.37,499.37,499.37,499.37,100.0,495.1164,495.1164,495.1164,495.1164,100.0
2023-12-27 10:15:00,498.87,498.87,498.38,498.65,1200.0,494.6207,494.6207,494.1349,494.4026,1200.0
2023-12-27 10:20:00,498.47,498.47,497.8,498.28,1379.0,494.2241,494.2241,493.5598,494.0357,1379.0
2023-12-27 10:25:00,498.3,498.55,498.29,498.55,400.0,494.0555,494.3034,494.0456,494.3034,400.0
2023-12-27 10:30:00,498.04,498.55,498.04,498.55,936.0,493.7978,494.3034,493.7978,494.3034,936.0
2023-12-27 10:35:00,498.55,498.55,498.55,498.55,0.0,494.3034,494.3034,494.3034,494.3034,0.0
2023-12-27 10:40:00,498.13,498.13,497.68,497.71,960.0,493.887,493.887,493.4408,493.4706,960.0
2023-12-27 10:45:00,497.88,497.88,497.87,497.88,100.0,493.6391,493.6391,493.6292,493.6391,100.0
2023-12-27 10:50:00,497.5,497.5,497.5,497.5,100.0,493.2624,493.2624,493.2624,493.2624,100.0
2023-12-27 10:55:00,497.53,497.53,496.86,496.86,400.0,493.2921,493.2921,492.6278,492.6278,400.0
2023-12-27 11:00:00,496.61,496.63,496.61,496.63,200.0,492.3799,492.3998,492.3799,492.3998,200.0
2023-12-27 11:05:00,497.16,497.16,497.16,497.16,400.0,492.9253,492.9253,492.9253,492.9253,400.0
2023-12-27 11:10:00,497.01,497.01,497.01,497.01,100.0,492.7765,492.7765,492.7765,492.7765,100.0
2023-12-27 11:15:00,497.17,497.17,497.17,497.17,100.0,492.9352,492.9352,492.9352,492.9352,100.0
2023-12-27 11:20:00,497.35,497.35,497.05,497.05,200.0,493.1136,493.1136,492.8162,492.8162,200.0
2023-12-27 11:25:00,496.94,497.0,496.71,496.72,400.0,492.7071,492.7666,492.4791,492.489,400.0
2023-12-27 11:30:00,496.59,497.48,496.59,497.12,400.0,492.3601,493.2425,492.3601,492.8856,400.0
2023-12-27 11:35:00,497.12,497.12,497.12,497.12,0.0,492.8856,492.8856,492.8856,492.8856,0.0
2023-12-27 11:40:00,497.2,497.23,497.2,497.23,200.0,492.9649,492.9947,492.9649,492.9947,200.0
2023-12-27 11:45:00,496.9,497.31,496.85,497.31,600.0,492.6675,493.074,492.6179,493.074,600.0
2023-12-27 11:50:00,497.59,497.77,497.59,497.77,437.0,493.3516,493.5301,493.3516,493.5301,437.0
2023-12-27 11:55:00,497.29,497.38,497.29,497.38,200.0,493.0542,493.1434,493.0542,493.1434,200.0
2023-12-27 12:00:00,497.74,497.85,497.45,497.45,838.0,493.5003,493.6094,493.2128,493.2128,838.0
2023-12-27 12:05:00,497.46,497.46,497.46,497.46,100.0,493.2227,493.2227,493.2227,493.2227,100.0
2023-12-27 12:10:00,497.46,497.46,497.46,497.46,0.0,493.2227,493.2227,493.2227,493.2227,0.0
2023-12-27 12:15:00,497.94,498.17,497.92,498.17,701.0,493.6986,493.9267,493.6788,493.9267,701.0
2023-12-27 12:20:00,498.13,498.13,497.94,497.94,200.0,493.887,493.887,493.6986,493.6986,200.0
2023-12-27 12:25:00,498.08,498.08,498.08,498.08,100.0,493.8374,493.8374,493.8374,493.8374,100.0
2023-12-27 12:30:00,498.0,498.17,498.0,498.02,600.0,493.7581,493.9267,493.7581,493.7779,600.0
2023-12-27 12:35:00,498.24,498.24,498.06,498.06,430.0,493.9961,493.9961,493.8176,493.8176,430.0
2023-12-27 12:40:00,498.09,498.16,497.94,497.94,500.0,493.8473,493.9167,493.6986,493.6986,500.0
2023-12-27 12:45:00,498.13,498.13,498.02,498.02,200.0,493.887,493.887,493.7779,493.7779,200.0
2023-12-27 12:50:00,498.02,498.02,498.02,498.02,0.0,493.7779,493.7779,493.7779,493.7779,0.0
2023-12-27 12:55:00,498.02,498.02,498.02,498.02,0.0,493.7779,493.7779,493.7779,493.7779,0.0
2023-12-27 13:00:00,497.95,498.52,497.94,498.52,1737.0,493.7085,494.2737,493.6986,494.2737,1737.0
2023-12-27 13:05:00,498.52,498.52,498.52,498.52,0.0,494.2737,494.2737,494.2737,494.2737,0.0
2023-12-27 13:10:00,499.02,499.37,499.02,499.37,200.0,494.7694,495.1164,494.7694,495.1164,200.0
2023-12-27 13:15:00,498.96,498.96,498.96,498.96,100.0,494.7099,494.7099,494.7099,494.7099,100.0
2023-12-27 13:20:00,498.88,498.88,498.82,498.82,700.0,494.6306,494.6306,494.5711,494.5711,700.0
2023-12-27 13:25:00,498.45,499.0,498.45,499.0,673.0,494.2043,494.7496,494.2043,494.7496,673.0
2023-12-27 13:30:00,498.8,498.8,498.79,498.8,100.0,494.5513,494.5513,494.5414,494.5513,100.0
2023-12-27 13:35:00,498.8,498.8,498.8,498.8,0.0,494.5513,494.5513,494.5513,494.5513,0.0
2023-12-27 13:40:00,498.8,498.8,498.8,498.8,0.0,494.5513,494.5513,494.5513,494.5513,0.0
2023-12-27 13:45:00,498.55,498.73,498.55,498.73,900.0,494.3034,494.4819,494.3034,494.4819,900.0
2023-12-27 13:50:00,498.9,499.14,498.57,498.6,600.0,494.6504,494.8884,494.3233,494.353,600.0
2023-12-27 13:55:00,498.37,498.37,498.37,498.37,100.0,494.125,494.125,494.125,494.125,100.0
2023-12-27 14:00:00,498.17,498.17,497.62,497.65,400.0,493.9267,493.9267,493.3813,493.4111,400.0
2023-12-27 14:05:00,497.91,497.92,497.91,497.92,201.0,493.6689,493.6788,493.6689,493.6788,201.0
2023-12-27 14:10:00,497.99,497.99,497.99,497.99,100.0,493.7482,493.7482,493.7482,493.7482,100.0
2023-12-27 14:15:00,497.99,497.99,497.99,497.99,0.0,493.7482,493.7482,493.7482,493.7482,0.0
2023-12-27 14:20:00,498.46,498.46,498.46,498.46,101.0,494.2142,494.2142,494.2142,494.2142,101.0
2023-12-27 14:25:00,498.63,498.63,498.52,498.52,243.0,494.3827,494.3827,494.2737,494.2737,243.0
2023-12-27 14:30:00,498.08,498.36,498.08,498.36,200.0,493.8374,494.115,493.8374,494.115,200.0
2023-12-27 14:35:00,498.36,498.36,498.36,498.36,0.0,494.115,494.115,494.115,494.115,0.0
2023-12-27 14:40:00,498.36,498.36,498.36,498.36,0.0,494.115,494.115,494.115,494.115,0.0
2023-12-27 14:45:00,498.36,498.36,498.36,498.36,0.0,494.115,494.115,494.115,494.115,0.0
2023-12-27 14:50:00,498.16,498.16,498.1,498.16,400.0,493.9167,493.9167,493.8573,493.9167,400.0
2023-12-27 14:55:00,498.16,498.16,498.16,498.16,0.0,493.9167,493.9167,493.9167,493.9167,0.0
2023-12-27 15:00:00,498.16,498.16,498.16,498.16,0.0,493.9167,493.9167,493.9167,493.9167,0.0
2023-12-27 15:05:00,498.29,498.99,498.29,498.99,967.0,494.0456,494.7397,494.0456,494.7397,967.0
2023-12-27 15:10:00,498.94,498.94,498.94,498.94,100.0,494.6901,494.6901,494.6901,494.6901,100.0
2023-12-27 15:15:00,498.95,498.95,498.41,498.6,400.0,494.7,494.7,494.1646,494.353,400.0
2023-12-27 15:20:00,498.78,498.78,498.19,498.41,2597.0,494.5315,494.5315,493.9465,494.1646,2597.0
2023-12-27 15:25:00,498.3,498.57,498.21,498.57,308.0,494.0555,494.3233,493.9663,494.3233,308.0
2023-12-27 15:30:00,498.48,498.53,498.48,498.53,300.0,494.234,494.2836,494.234,494.2836,300.0
2023-12-27 15:35:00,498.73,498.73,498.65,498.65,200.0,494.4819,494.4819,494.4026,494.4026,200.0
2023-12-27 15:40:00,498.44,498.62,498.17,498.4,964.0,494.1944,494.3728,493.9267,494.1547,964.0
2023-12-27 15:45:00,498.26,498.71,498.23,498.71,1400.0,494.0159,494.4621,493.9861,494.4621,1400.0
2023-12-27 15:50:00,498.4,498.94,498.31,498.93,1763.0,494.1547,494.6901,494.0655,494.6802,1763.0
2023-12-27 15:55:00,498.98,499.8,498.97,499.8,5529.0,494.7298,495.5428,494.7198,495.5428,5529.0
2023-12-28 09:30:00,489.2,496.31,487.32,494.85,19060.0,485.0331,492.0825,483.1691,490.6349,19060.0
2023-12-28 09:35:00,495.71,495.98,495.7,495.98,406.0,491.4876,491.7553,491.4777,491.7553,406.0
2023-12-28 09:40:00,497.17,497.97,493.84,493.85,3000.0,492.9352,493.7284,489.6335,489.6435,3000.0
2023-12-28 09:45:00,495.04,496.62,495.04,496.62,200.0,490.8233,492.3899,490.8233,492.3899,200.0
2023-12-28 09:50:00,496.88,496.88,496.88,496.88,100.0,492.6476,492.6476,492.6476,492.6476,100.0
2023-12-28 09:55:00,497.35,497.69,496.84,497.69,1186.0,493.1136,493.4507,492.608,493.4507,1186.0
2023-12-28 10:00:00,497.69,497.69,497.69,497.69,0.0,493.4507,493.4507,493.4507,493.4507,0.0
2023-12-28 10:05:00,497.91,498.56,497.91,498.17,836.0,493.6689,494.3133,493.6689,493.9267,836.0
2023-12-28 10:10:00,498.17,498.17,498.16,498.16,204.0,493.9267,493.9267,493.9167,493.9167,204.0
2023-12-28 10:15:00,498.69,499.77,498.69,499.77,658.0,494.4422,495.513,494.4422,495.513,658.0
2023-12-28 10:20:00,499.55,499.55,497.77,497.78,885.0,495.2949,495.2949,493.5301,493.54,885.0
2023-12-28 10:25:00,497.78,497.78,497.78,497.78,0.0,493.54,493.54,493.54,493.54,0.0
2023-12-28 10:30:00,497.78,497.78,497.78,497.78,0.0,493.54,493.54,493.54,493.54,0.0
2023-12-28 10:35:00,497.78,497.78,497.78,497.78,0.0,493.54,493.54,493.54,493.54,0.0
2023-12-28 10:40:00,499.28,499.28,497.98,497.98,1164.0,495.0272,495.0272,493.7383,493.7383,1164.0
2023-12-28 10:45:00,498.02,498.36,497.84,497.84,300.0,493.7779,494.115,493.5995,493.5995,300.0
2023-12-28 10:50:00,498.01,498.01,497.65,497.65,300.0,493.768,493.768,493.4111,493.4111,300.0
2023-12-28 10:55:00,497.63,497.63,497.63,497.63,215.0,493.3913,493.3913,493.3913,493.3913,215.0
2023-12-28 11:00:00,497.63,497.63,497.63,497.63,0.0,493.3913,493.3913,493.3913,493.3913,0.0
2023-12-28 11:05:00,499.12,499.13,498.74,498.74,666.0,494.8686,494.8785,494.4918,494.4918,666.0
2023-12-28 11:10:00,498.83,498.84,498.78,498.78,299.0,494.581,494.591,494.5315,494.5315,299.0
2023-12-28 11:15:00,498.78,498.78,498.47,498.77,419.0,494.5315,494.5315,494.2241,494.5215,419.0
2023-12-28 11:20:00,498.69,499.03,498.65,499.03,574.0,494.4422,494.7793,494.4026,494.7793,574.0
2023-12-28 11:25:00,499.04,499.63,499.04,499.47,1313.0,494.7892,495.3742,494.7892,495.2156,1313.0
2023-12-28 11:30:00,499.72,499.8,499.53,499.6,630.0,495.4635,495.5428,495.2751,495.3445,630.0
2023-12-28 11:35:00,499.59,499.63,499.26,499.26,401.0,495.3346,495.3742,495.0074,495.0074,401.0
2023-12-28 11:40:00,499.64,499.92,499.64,499.66,525.0,495.3841,495.6618,495.3841,495.404,525.0
2023-12-28 11:45:00,499.61,499.91,499.6,499.66,677.0,495.3544,495.6518,495.3445,495.404,677.0
2023-12-28 11:50:00,499.64,499.64,498.83,498.83,699.0,495.3841,495.3841,494.581,494.581,699.0
2023-12-28 11:55:00,498.83,498.83,498.83,498.83,0.0,494.581,494.581,494.581,494.581,0.0
2023-12-28 12:00:00,498.83,498.83,498.83,498.83,0.0,494.581,494.581,494.581,494.581,0.0
2023-12-28 12:05:00,499.26,499.55,499.26,499.55,200.0,495.0074,495.2949,495.0074,495.2949,200.0
2023-12-28 12:10:00,499.83,499.95,499.55,499.55,1004.0,495.5725,495.6915,495.2949,495.2949,1004.0
2023-12-28 12:15:00,499.87,500.0,499.43,499.6,924.0,495.6122,495.7411,495.1759,495.3445,924.0
2023-12-28 12:20:00,499.45,499.45,499.42,499.42,200.0,495.1958,495.1958,495.166,495.166,200.0
2023-12-28 12:25:00,499.84,499.84,499.83,499.84,130.0,495.5824,495.5824,495.5725,495.5824,130.0
2023-12-28 12:30:00,499.79,499.99,498.97,499.37,1361.0,495.5329,495.7312,494.7198,495.1164,1361.0
2023-12-28 12:35:00,499.39,499.39,499.39,499.39,101.0,495.1363,495.1363,495.1363,495.1363,101.0
2023-12-28 12:40:00,499.45,500.01,499.45,499.72,898.0,495.1958,495.751,495.1958,495.4635,898.0
2023-12-28 12:45:00,499.72,499.72,499.72,499.72,0.0,495.4635,495.4635,495.4635,495.4635,0.0
2023-12-28 12:50:00,499.62,499.62,499.61,499.62,200.0,495.3643,495.3643,495.3544,495.3643,200.0
2023-12-28 12:55:00,499.63,499.63,499.08,499.08,828.0,495.3742,495.3742,494.8289,494.8289,828.0
2023-12-28 13:00:00,499.19,499.19,498.41,498.41,560.0,494.938,494.938,494.1646,494.1646,560.0
2023-12-28 13:05:00,498.59,499.52,498.36,499.52,900.0,494.3431,495.2652,494.115,495.2652,900.0
2023-12-28 13:10:00,499.67,499.67,498.93,498.93,518.0,495.4139,495.4139,494.6802,494.6802,518.0
2023-12-28 13:15:00,498.93,498.93,498.93,498.93,0.0,494.6802,494.6802,494.6802,494.6802,0.0
2023-12-28 13:20:00,498.93,498.93,498.93,498.93,0.0,494.6802,494.6802,494.6802,494.6802,0.0
2023-12-28 13:25:00,499.33,499.51,498.98,499.51,1186.0,495.0768,495.2552,494.7298,495.2552,1186.0
2023-12-28 13:30:00,499.42,499.45,499.12,499.45,1107.0,495.166,495.1958,494.8686,495.1958,1107.0
2023-12-28 13:35:00,499.78,499.83,499.6,499.6,580.0,495.5229,495.5725,495.3445,495.3445,580.0
2023-12-28 13:40:00,499.6,499.6,499.6,499.6,0.0,495.3445,495.3445,495.3445,495.3445,0.0
2023-12-28 13:45:00,499.6,499.6,499.6,499.6,0.0,495.3445,495.3445,495.3445,495.3445,0.0
2023-12-28 13:50:00,499.83,500.54,499.6,499.6,1539.0,495.5725,496.2765,495.3445,495.3445,1539.0
2023-12-28 13:55:00,499.6,499.6,499.04,499.05,417.0,495.3445,495.3445,494.7892,494.7992,417.0
2023-12-28 14:00:00,499.05,499.05,499.05,499.05,0.0,494.7992,494.7992,494.7992,494.7992,0.0
2023-12-28 14:05:00,499.2,499.25,498.93,499.07,1016.0,494.9479,494.9975,494.6802,494.819,1016.0
2023-12-28 14:10:00,499.36,499.49,499.05,499.19,1497.0,495.1065,495.2354,494.7992,494.938,1497.0
2023-12-28 14:15:00,499.49,499.49,499.49,499.49,100.0,495.2354,495.2354,495.2354,495.2354,100.0
2023-12-28 14:20:00,498.85,499.23,498.3,498.31,870.0,494.6009,494.9776,494.0555,494.0655,870.0
2023-12-28 14:25:00,498.31,498.31,498.31,498.31,0.0,494.0655,494.0655,494.0655,494.0655,0.0
2023-12-28 14:30:00,498.83,498.9,498.61,498.61,700.0,494.581,494.6504,494.3629,494.3629,700.0
2023-12-28 14:35:00,498.61,498.61,498.61,498.61,0.0,494.3629,494.3629,494.3629,494.3629,0.0
2023-12-28 14:40:00,498.85,498.85,498.84,498.84,490.0,494.6009,494.6009,494.591,494.591,490.0
2023-12-28 14:45:00,498.67,499.26,498.67,499.26,800.0,494.4224,495.0074,494.4224,495.0074,800.0
2023-12-28 14:50:00,498.95,498.98,498.43,498.64,1283.0,494.7,494.7298,494.1844,494.3927,1283.0
2023-12-28 14:55:00,498.87,499.07,498.6,498.98,1200.0,494.6207,494.819,494.353,494.7298,1200.0
2023-12-28 15:00:00,498.97,499.15,498.91,499.0,1500.0,494.7198,494.8983,494.6604,494.7496,1500.0
2023-12-28 15:05:00,498.93,499.3,498.93,499.08,1075.0,494.6802,495.047,494.6802,494.8289,1075.0
2023-12-28 15:10:00,499.11,499.11,498.69,498.69,607.0,494.8587,494.8587,494.4422,494.4422,607.0
2023-12-28 15:15:00,498.61,499.08,498.61,499.08,509.0,494.3629,494.8289,494.3629,494.8289,509.0
2023-12-28 15:20:00,499.44,499.44,498.73,498.87,786.0,495.1858,495.1858,494.4819,494.6207,786.0
2023-12-28 15:25:00,498.93,499.06,498.76,499.06,397.0,494.6802,494.8091,494.5116,494.8091,397.0
2023-12-28 15:30:00,499.12,499.17,498.93,499.03,761.0,494.8686,494.9181,494.6802,494.7793,761.0
2023-12-28 15:35:00,498.96,498.96,498.95,498.96,100.0,494.7099,494.7099,494.7,494.7099,100.0
2023-12-28 15:40:00,499.37,499.37,499.05,499.05,1019.0,495.1164,495.1164,494.7992,494.7992,1019.0
2023-12-28 15:45:00,499.06,499.37,498.93,498.94,1407.0,494.8091,495.1164,494.6802,494.6901,1407.0
2023-12-28 15:50:00,499.05,499.09,498.13,498.13,2442.0,494.7992,494.8388,493.887,493.887,2442.0
2023-12-28 15:55:00,498.28,499.05,498.14,498.55,8085.0,494.0357,494.7992,493.8969,494.3034,8085.0
2023-12-29 09:30:00,498.63,498.63,498.63,498.63,1195.0,494.3827,494.3827,494.3827,494.3827,1195.0
2023-12-29 09:35:00,499.68,500.45,499.67,500.45,282.0,495.4238,496.1872,495.4139,496.1872,282.0
2023-12-29 09:40:00,498.99,498.99,498.98,498.98,200.0,494.7397,494.7397,494.7298,494.7298,200.0
2023-12-29 09:45:00,499.93,499.93,499.92,499.93,160.0,495.6717,495.6717,495.6618,495.6717,160.0
2023-12-29 09:50:00,499.27,499.27,499.25,499.25,316.0,495.0173,495.0173,494.9975,494.9975,316.0
2023-12-29 09:55:00,499.93,499.93,499.93,499.93,292.0,495.6717,495.6717,495.6717,495.6717,292.0
2023-12-29 10:00:00,500.86,500.9,500.22,500.22,700.0,496.5937,496.6334,495.9592,495.9592,700.0
2023-12-29 10:05:00,500.53,500.68,500.53,500.68,582.0,496.2666,496.4153,496.2666,496.4153,582.0
2023-12-29 10:10:00,500.09,500.4,499.97,500.4,567.0,495.8303,496.1377,495.7113,496.1377,567.0
2023-12-29 10:15:00,500.4,500.4,500.4,500.4,0.0,496.1377,496.1377,496.1377,496.1377,0.0
2023-12-29 10:20:00,500.21,500.24,500.1,500.1,600.0,495.9493,495.979,495.8402,495.8402,600.0
2023-12-29 10:25:00,499.96,499.97,499.34,499.34,590.0,495.7014,495.7113,495.0867,495.0867,590.0
2023-12-29 10:30:00,499.16,499.2,498.85,498.85,610.0,494.9082,494.9479,494.6009,494.6009,610.0
2023-12-29 10:35:00,498.97,498.97,498.57,498.58,600.0,494.7198,494.7198,494.3233,494.3332,600.0
2023-12-29 10:40:00,498.52,498.93,497.61,498.55,2644.0,494.2737,494.6802,493.3714,494.3034,2644.0
2023-12-29 10:45:00,498.8,498.88,498.02,498.1,700.0,494.5513,494.6306,493.7779,493.8573,700.0
2023-12-29 10:50:00,498.1,498.65,498.1,498.18,550.0,493.8573,494.4026,493.8573,493.9366,550.0
2023-12-29 10:55:00,497.8,498.58,497.8,498.24,500.0,493.5598,494.3332,493.5598,493.9961,500.0
2023-12-29 11:00:00,498.27,498.68,498.26,498.52,900.0,494.0258,494.4323,494.0159,494.2737,900.0
2023-12-29 11:05:00,498.28,498.28,497.71,498.01,900.0,494.0357,494.0357,493.4706,493.768,900.0
2023-12-29 11:10:00,498.49,498.49,498.49,498.49,100.0,494.2439,494.2439,494.2439,494.2439,100.0
2023-12-29 11:15:00,498.22,498.22,498.22,498.22,100.0,493.9762,493.9762,493.9762,493.9762,100.0
2023-12-29 11:20:00,497.86,498.63,497.86,498.63,245.0,493.6193,494.3827,493.6193,494.3827,245.0
2023-12-29 11:25:00,498.63,498.63,498.63,498.63,0.0,494.3827,494.3827,494.3827,494.3827,0.0
2023-12-29 11:30:00,497.63,497.64,497.63,497.64,375.0,493.3913,493.4012,493.3913,493.4012,375.0
2023-12-29 11:35:00,498.55,498.55,498.1,498.1,500.0,494.3034,494.3034,493.8573,493.8573,500.0
2023-12-29 11:40:00,498.1,498.1,498.1,498.1,0.0,493.8573,493.8573,493.8573,493.8573,0.0
2023-12-29 11:45:00,498.76,498.79,498.75,498.79,200.0,494.5116,494.5414,494.5017,494.5414,200.0
2023-12-29 11:50:00,498.79,498.8,498.45,498.45,600.0,494.5414,494.5513,494.2043,494.2043,600.0
2023-12-29 11:55:00,498.18,498.27,497.76,497.76,546.0,493.9366,494.0258,493.5201,493.5201,546.0
2023-12-29 12:00:00,497.76,497.76,497.76,497.76,0.0,493.5201,493.5201,493.5201,493.5201,0.0
2023-12-29 12:05:00,497.96,497.96,497.96,497.96,100.0,493.7184,493.7184,493.7184,493.7184,100.0
2023-12-29 12:10:00,497.96,497.96,497.96,497.96,0.0,493.7184,493.7184,493.7184,493.7184,0.0
2023-12-29 12:15:00,497.96,497.96,497.96,497.96,0.0,493.7184,493.7184,493.7184,493.7184,0.0
2023-12-29 12:20:00,497.81,497.81,497.6,497.61,400.0,493.5697,493.5697,493.3615,493.3714,400.0
2023-12-29 12:25:00,497.68,497.68,497.21,497.21,300.0,493.4408,493.4408,492.9748,492.9748,300.0
2023-12-29 12:30:00,497.27,497.28,497.27,497.28,300.0,493.0343,493.0442,493.0343,493.0442,300.0
2023-12-29 12:35:00,497.89,497.89,497.89,497.89,100.0,493.649,493.649,493.649,493.649,100.0
2023-12-29 12:40:00,498.57,498.57,498.57,498.57,100.0,494.3233,494.3233,494.3233,494.3233,100.0
2023-12-29 12:45:00,498.95,498.95,498.95,498.95,100.0,494.7,494.7,494.7,494.7,100.0
2023-12-29 12:50:00,499.04,499.07,499.04,499.07,350.0,494.7892,494.819,494.7892,494.819,350.0
2023-12-29 12:55:00,499.82,499.91,499.46,499.46,600.0,495.5626,495.6518,495.2057,495.2057,600.0
2023-12-29 13:00:00,499.5,499.5,499.49,499.5,100.0,495.2453,495.2453,495.2354,495.2453,100.0
2023-12-29 13:05:00,499.5,499.5,499.5,499.5,0.0,495.2453,495.2453,495.2453,495.2453,0.0
2023-12-29 13:10:00,499.5,499.5,499.5,499.5,0.0,495.2453,495.2453,495.2453,495.2453,0.0
2023-12-29 13:15:00,499.62,499.63,499.01,499.01,400.0,495.3643,495.3742,494.7595,494.7595,400.0
2023-12-29 13:20:00,498.95,499.31,498.94,499.31,200.0,494.7,495.0569,494.6901,495.0569,200.0
2023-12-29 13:25:00,499.31,499.31,499.31,499.31,0.0,495.0569,495.0569,495.0569,495.0569,0.0
2023-12-29 13:30:00,499.41,499.57,499.15,499.15,500.0,495.1561,495.3147,494.8983,494.8983,500.0
2023-12-29 13:35:00,499.15,499.15,499.15,499.15,0.0,494.8983,494.8983,494.8983,494.8983,0.0
2023-12-29 13:40:00,499.64,500.05,499.64,500.05,200.0,495.3841,495.7906,495.3841,495.7906,200.0
2023-12-29 13:45:00,499.88,500.2,499.88,499.94,410.0,495.6221,495.9394,495.6221,495.6816,410.0
2023-12-29 13:50:00,500.02,500.27,499.57,499.57,1235.0,495.7609,496.0088,495.3147,495.3147,1235.0
2023-12-29 13:55:00,499.41,499.66,499.4,499.66,200.0,495.1561,495.404,495.1462,495.404,200.0
2023-12-29 14:00:00,499.99,499.99,499.99,499.99,100.0,495.7312,495.7312,495.7312,495.7312,100.0
2023-12-29 14:05:00,500.26,500.3,500.03,500.15,900.0,495.9989,496.0385,495.7708,495.8898,900.0
2023-12-29 14:10:00,500.15,500.41,500.13,500.41,2405.0,495.8898,496.1476,495.87,496.1476,2405.0
2023-12-29 14:15:00,500.34,500.36,500.26,500.36,519.0,496.0782,496.098,495.9989,496.098,519.0
2023-12-29 14:20:00,500.41,500.41,500.41,500.41,100.0,496.1476,496.1476,496.1476,496.1476,100.0
2023-12-29 14:25:00,500.64,500.91,500.47,500.48,866.0,496.3756,496.6433,496.2071,496.217,866.0
2023-12-29 14:30:00,500.69,500.69,500.69,500.69,313.0,496.4252,496.4252,496.4252,496.4252,313.0
2023-12-29 14:35:00,500.58,500.63,500.04,500.63,796.0,496.3161,496.3657,495.7807,496.3657,796.0
2023-12-29 14:40:00,500.18,500.18,499.69,499.69,908.0,495.9195,495.9195,495.4337,495.4337,908.0
2023-12-29 14:45:00,500.05,500.05,500.04,500.05,500.0,495.7906,495.7906,495.7807,495.7906,500.0
2023-12-29 14:50:00,500.41,500.41,500.24,500.24,326.0,496.1476,496.1476,495.979,495.979,326.0
2023-12-29 14:55:00,500.09,500.09,499.85,499.85,300.0,495.8303,495.8303,495.5923,495.5923,300.0
2023-12-29 15:00:00,500.15,500.15,500.15,500.15,100.0,495.8898,495.8898,495.8898,495.8898,100.0
2023-12-29 15:05:00,500.3,500.55,500.12,500.55,890.0,496.0385,496.2864,495.86,496.2864,890.0
2023-12-29 15:10:00,500.45,500.45,500.45,500.45,203.0,496.1872,496.1872,496.1872,496.1872,203.0
2023-12-29 15:15:00,500.33,500.33,500.33,500.33,543.0,496.0683,496.0683,496.0683,496.0683,543.0
2023-12-29 15:20:00,500.11,500.34,499.86,500.09,800.0,495.8501,496.0782,495.6023,495.8303,800.0
2023-12-29 15:25:00,500.09,500.09,500.09,500.09,0.0,495.8303,495.8303,495.8303,495.8303,0.0
2023-12-29 15:30:00,500.31,500.31,499.75,500.24,526.0,496.0484,496.0484,495.4932,495.979,526.0
2023-12-29 15:35:00,500.16,500.16,500.16,500.16,100.0,495.8997,495.8997,495.8997,495.8997,100.0
2023-12-29 15:40:00,500.42,500.42,499.94,499.94,599.0,496.1575,496.1575,495.6816,495.6816,599.0
2023-12-29 15:45:00,499.49,499.49,499.18,499.18,707.0,495.2354,495.2354,494.9281,494.9281,707.0
2023-12-29 15:50:00,499.21,499.56,498.29,498.29,1701.0,494.9578,495.3048,494.0456,494.0456,1701.0
2023-12-29 15:55:00,498.06,499.29,497.79,499.01,7665.0,493.8176,495.0371,493.5499,494.7595,7665.0
2024-01-02 09:30:00,494.12,495.5,494.12,495.5,3713.0,489.9112,491.2794,489.9112,491.2794,3713.0
2024-01-02 09:35:00,494.14,494.14,493.79,493.8,200.0,489.931,489.931,489.584,489.5939,200.0
2024-01-02 09:40:00,492.66,495.09,492.66,495.09,1008.0,488.4636,490.8729,488.4636,490.8729,1008.0
2024-01-02 09:45:00,494.96,494.96,493.39,494.02,406.0,490.744,490.744,489.1874,489.812,406.0
2024-01-02 09:50:00,494.02,494.02,494.02,494.02,0.0,489.812,489.812,489.812,489.812,0.0
2024-01-02 09:55:00,495.25,495.65,494.97,494.97,1339.0,491.0315,491.4281,490.7539,490.7539,1339.0
2024-01-02 10:00:00,495.61,495.72,494.79,495.72,474.0,491.3885,491.4975,490.5754,491.4975,474.0
2024-01-02 10:05:00,495.33,495.33,493.74,493.74,893.0,491.1108,491.1108,489.5344,489.5344,893.0
2024-01-02 10:10:00,493.73,494.13,493.01,493.1,1554.0,489.5245,489.9211,488.8106,488.8998,1554.0
2024-01-02 10:15:00,493.47,493.97,493.46,493.97,400.0,489.2667,489.7624,489.2568,489.7624,400.0
2024-01-02 10:20:00,493.97,494.21,493.25,493.25,900.0,489.7624,490.0004,489.0486,489.0486,900.0
2024-01-02 10:25:00,492.83,492.83,492.38,492.38,200.0,488.6321,488.6321,488.186,488.186,200.0
2024-01-02 10:30:00,492.38,492.38,492.38,492.38,0.0,488.186,488.186,488.186,488.186,0.0
2024-01-02 10:35:00,491.48,491.48,490.86,490.87,300.0,487.2936,487.2936,486.6789,486.6888,300.0
2024-01-02 10:40:00,491.7,491.75,491.26,491.41,700.0,487.5118,487.5613,487.0755,487.2242,700.0
2024-01-02 10:45:00,491.34,492.03,491.34,491.8,600.0,487.1548,487.839,487.1548,487.6109,600.0
2024-01-02 10:50:00,489.2,489.2,489.2,489.2,100.0,485.0331,485.0331,485.0331,485.0331,100.0
2024-01-02 10:55:00,489.53,490.02,489.3,489.64,985.0,485.3603,485.8461,485.1322,485.4693,985.0
2024-01-02 11:00:00,490.2,490.38,490.2,490.38,200.0,486.0245,486.203,486.0245,486.203,200.0
2024-01-02 11:05:00,489.91,489.91,488.95,488.95,425.0,485.737,485.737,484.7852,484.7852,425.0
2024-01-02 11:10:00,490.35,490.46,489.96,489.97,536.0,486.1733,486.2823,485.7866,485.7965,536.0
2024-01-02 11:15:00,490.9,490.9,490.44,490.76,512.0,486.7186,486.7186,486.2625,486.5798,512.0
2024-01-02 11:20:00,490.39,490.39,490.14,490.15,214.0,486.2129,486.2129,485.9651,485.975,214.0
2024-01-02 11:25:00,490.15,490.15,490.15,490.15,0.0,485.975,485.975,485.975,485.975,0.0
2024-01-02 11:30:00,489.83,489.83,489.79,489.79,332.0,485.6577,485.6577,485.618,485.618,332.0
2024-01-02 11:35:00,489.74,489.74,489.74,489.74,100.0,485.5685,485.5685,485.5685,485.5685,100.0
2024-01-02 11:40:00,490.0,490.11,490.0,490.11,200.0,485.8262,485.9353,485.8262,485.9353,200.0
2024-01-02 11:45:00,490.7,490.7,490.6,490.64,400.0,486.5203,486.5203,486.4211,486.4608,400.0
2024-01-02 11:50:00,490.64,490.64,490.64,490.64,0.0,486.4608,486.4608,486.4608,486.4608,0.0
2024-01-02 11:55:00,491.06,491.46,491.06,491.46,400.0,486.8772,487.2738,486.8772,487.2738,400.0
2024-01-02 12:00:00,491.79,491.79,491.78,491.79,394.0,487.601,487.601,487.5911,487.601,394.0
2024-01-02 12:05:00,491.79,491.79,491.79,491.79,0.0,487.601,487.601,487.601,487.601,0.0
2024-01-02 12:10:00,492.27,492.57,492.25,492.25,732.0,488.0769,488.3744,488.0571,488.0571,732.0
2024-01-02 12:15:00,491.73,491.73,491.24,491.33,300.0,487.5415,487.5415,487.0557,487.1449,300.0
2024-01-02 12:20:00,491.35,491.35,490.8,491.16,431.0,487.1647,487.1647,486.6194,486.9764,431.0
2024-01-02 12:25:00,491.27,491.27,491.27,491.27,100.0,487.0854,487.0854,487.0854,487.0854,100.0
2024-01-02 12:30:00,491.03,491.12,491.01,491.11,400.0,486.8475,486.9367,486.8276,486.9268,400.0
2024-01-02 12:35:00,490.94,491.25,490.85,491.25,1541.0,486.7582,487.0656,486.669,487.0656,1541.0
2024-01-02 12:40:00,491.63,491.66,491.37,491.37,1179.0,487.4424,487.4721,487.1846,487.1846,1179.0
2024-01-02 12:45:00,491.02,491.02,491.02,491.02,200.0,486.8376,486.8376,486.8376,486.8376,200.0
2024-01-02 12:50:00,490.36,490.49,490.36,490.48,350.0,486.1832,486.3121,486.1832,486.3022,350.0
2024-01-02 12:55:00,490.18,490.18,490.18,490.18,105.0,486.0047,486.0047,486.0047,486.0047,105.0
2024-01-02 13:00:00,489.85,489.85,489.85,489.85,161.0,485.6775,485.6775,485.6775,485.6775,161.0
2024-01-02 13:05:00,489.9,489.9,489.19,489.19,900.0,485.7271,485.7271,485.0231,485.0231,900.0
2024-01-02 13:10:00,490.07,490.07,489.9,489.9,200.0,485.8957,485.8957,485.7271,485.7271,200.0
2024-01-02 13:15:00,489.85,490.24,489.84,489.95,613.0,485.6775,486.0642,485.6676,485.7767,613.0
2024-01-02 13:20:00,490.08,490.08,489.58,489.58,816.0,485.9056,485.9056,485.4098,485.4098,816.0
2024-01-02 13:25:00,490.44,490.44,490.24,490.35,604.0,486.2625,486.2625,486.0642,486.1733,604.0
2024-01-02 13:30:00,490.22,490.22,490.22,490.22,100.0,486.0444,486.0444,486.0444,486.0444,100.0
2024-01-02 13:35:00,490.11,490.11,490.1,490.11,100.0,485.9353,485.9353,485.9254,485.9353,100.0
2024-01-02 13:40:00,489.76,489.76,489.76,489.76,102.0,485.5883,485.5883,485.5883,485.5883,102.0
2024-01-02 13:45:00,489.87,489.87,489.87,489.87,341.0,485.6974,485.6974,485.6974,485.6974,341.0
2024-01-02 13:50:00,489.87,489.87,489.87,489.87,0.0,485.6974,485.6974,485.6974,485.6974,0.0
2024-01-02 13:55:00,489.17,489.53,489.17,489.53,363.0,485.0033,485.3603,485.0033,485.3603,363.0
2024-01-02 14:00:00,489.3,489.3,488.91,488.96,625.0,485.1322,485.1322,484.7455,484.7951,625.0
2024-01-02 14:05:00,488.61,489.06,488.6,489.06,300.0,484.4481,484.8943,484.4382,484.8943,300.0
2024-01-02 14:10:00,489.58,489.59,489.39,489.55,420.0,485.4098,485.4197,485.2214,485.3801,420.0
2024-01-02 14:15:00,488.8,488.8,488.25,488.25,200.0,484.6365,484.6365,484.0912,484.0912,200.0
2024-01-02 14:20:00,488.39,488.51,488.39,488.41,461.0,484.23,484.3489,484.23,484.2498,461.0
2024-01-02 14:25:00,488.08,488.23,487.99,488.23,300.0,483.9226,484.0713,483.8334,484.0713,300.0
2024-01-02 14:30:00,488.23,488.65,488.23,488.36,922.0,484.0713,484.4877,484.0713,484.2002,922.0
2024-01-02 14:35:00,488.47,488.47,488.47,488.47,100.0,484.3093,484.3093,484.3093,484.3093,100.0
2024-01-02 14:40:00,488.47,488.47,488.47,488.47,0.0,484.3093,484.3093,484.3093,484.3093,0.0
2024-01-02 14:45:00,488.49,488.71,488.46,488.46,668.0,484.3291,484.5472,484.2994,484.2994,668.0
2024-01-02 14:50:00,488.45,488.45,488.0,488.0,270.0,484.2895,484.2895,483.8433,483.8433,270.0
2024-01-02 14:55:00,487.74,488.12,487.73,487.92,900.0,483.5855,483.9623,483.5756,483.764,900.0
2024-01-02 15:00:00,487.79,488.17,487.79,488.17,400.0,483.6351,484.0118,483.6351,484.0118,400.0
2024-01-02 15:05:00,487.72,487.85,487.72,487.84,703.0,483.5657,483.6946,483.5657,483.6846,703.0
2024-01-02 15:10:00,488.0,488.0,487.85,487.99,1791.0,483.8433,483.8433,483.6946,483.8334,1791.0
2024-01-02 15:15:00,488.1,488.55,487.32,487.81,2437.0,483.9424,484.3886,483.1691,483.6549,2437.0
2024-01-02 15:20:00,488.13,488.14,487.91,488.1,600.0,483.9722,483.9821,483.7541,483.9424,600.0
2024-01-02 15:25:00,488.12,488.12,487.42,487.42,507.0,483.9623,483.9623,483.2682,483.2682,507.0
2024-01-02 15:30:00,487.5,487.72,487.42,487.42,660.0,483.3475,483.5657,483.2682,483.2682,660.0
2024-01-02 15:35:00,487.42,487.42,487.42,487.42,0.0,483.2682,483.2682,483.2682,483.2682,0.0
2024-01-02 15:40:00,487.32,487.51,487.0,487.5,5964.0,483.1691,483.3575,482.8518,483.3475,5964.0
2024-01-02 15:45:00,487.23,488.34,487.2,488.34,600.0,483.0798,484.1804,483.0501,484.1804,600.0
2024-01-02 15:50:00,489.26,490.45,489.11,490.21,2599.0,485.0926,486.2724,484.9438,486.0345,2599.0
2024-01-02 15:55:00,490.42,491.54,490.36,491.03,16918.0,486.2427,487.3531,486.1832,486.8475,16918.0
2024-01-03 09:30:00,486.9,486.9,483.48,483.48,3568.0,482.7527,482.7527,479.3618,479.3618,3568.0
2024-01-03 09:35:00,483.77,485.79,483.77,484.12,495.0,479.6493,481.6521,479.6493,479.9963,495.0
2024-01-03 09:40:00,484.4,487.07,484.4,485.64,3722.0,480.2739,482.9212,480.2739,481.5034,3722.0
2024-01-03 09:45:00,483.88,485.85,483.62,485.3,1364.0,479.7584,481.7116,479.5006,481.1663,1364.0
2024-01-03 09:50:00,486.2,486.2,486.2,486.2,100.0,482.0586,482.0586,482.0586,482.0586,100.0
2024-01-03 09:55:00,484.81,484.81,484.17,484.17,400.0,480.6805,480.6805,480.0459,480.0459,400.0
2024-01-03 10:00:00,482.14,483.88,482.14,483.12,2057.0,478.0332,479.7584,478.0332,479.0049,2057.0
2024-01-03 10:05:00,483.47,483.66,482.42,482.42,776.0,479.3519,479.5403,478.3108,478.3108,776.0
2024-01-03 10:10:00,482.28,482.29,482.04,482.21,523.0,478.172,478.1819,477.9341,478.1026,523.0
2024-01-03 10:15:00,481.8,481.8,481.8,481.8,500.0,477.6961,477.6961,477.6961,477.6961,500.0
2024-01-03 10:20:00,481.95,483.28,481.95,483.28,1100.0,477.8448,479.1635,477.8448,479.1635,1100.0
2024-01-03 10:25:00,482.83,482.83,482.83,482.83,100.0,478.7173,478.7173,478.7173,478.7173,100.0
2024-01-03 10:30:00,482.05,482.36,481.52,481.52,922.0,477.944,478.2513,477.4185,477.4185,922.0
2024-01-03 10:35:00,481.52,481.52,481.52,481.52,0.0,477.4185,477.4185,477.4185,477.4185,0.0
2024-01-03 10:40:00,481.19,481.46,481.19,481.46,450.0,477.0913,477.359,477.0913,477.359,450.0
2024-01-03 10:45:00,481.22,481.63,481.03,481.17,900.0,477.121,477.5275,476.9327,477.0715,900.0
2024-01-03 10:50:00,480.85,481.31,480.07,480.42,5462.0,476.7542,477.2103,475.9808,476.3278,5462.0
2024-01-03 10:55:00,479.67,480.78,479.67,480.51,3328.0,475.5842,476.6848,475.5842,476.4171,3328.0
2024-01-03 11:00:00,481.03,481.17,480.48,480.48,755.0,476.9327,477.0715,476.3873,476.3873,755.0
2024-01-03 11:05:00,480.03,481.28,480.03,481.27,700.0,475.9412,477.1805,475.9412,477.1706,700.0
2024-01-03 11:10:00,481.62,481.62,481.62,481.62,125.0,477.5176,477.5176,477.5176,477.5176,125.0
2024-01-03 11:15:00,480.93,480.93,480.89,480.89,413.0,476.8335,476.8335,476.7938,476.7938,413.0
2024-01-03 11:20:00,480.89,480.89,480.89,480.89,0.0,476.7938,476.7938,476.7938,476.7938,0.0
2024-01-03 11:25:00,481.3,481.57,481.14,481.25,830.0,477.2004,477.4681,477.0417,477.1508,830.0
2024-01-03 11:30:00,481.11,481.11,481.1,481.11,200.0,477.012,477.012,477.0021,477.012,200.0
2024-01-03 11:35:00,481.11,481.11,481.11,481.11,0.0,477.012,477.012,477.012,477.012,0.0
2024-01-03 11:40:00,481.62,481.79,481.25,481.79,531.0,477.5176,477.6862,477.1508,477.6862,531.0
2024-01-03 11:45:00,481.55,481.83,481.29,481.32,900.0,477.4482,477.7258,477.1904,477.2202,900.0
2024-01-03 11:50:00,481.36,481.94,481.25,481.25,1200.0,477.2598,477.8349,477.1508,477.1508,1200.0
2024-01-03 11:55:00,481.49,481.49,481.0,481.0,403.0,477.3887,477.3887,476.9029,476.9029,403.0
2024-01-03 12:00:00,480.46,481.58,480.46,481.58,1107.0,476.3675,477.478,476.3675,477.478,1107.0
2024-01-03 12:05:00,481.86,481.86,481.85,481.86,100.0,477.7556,477.7556,477.7457,477.7556,100.0
2024-01-03 12:10:00,481.86,481.86,481.86,481.86,0.0,477.7556,477.7556,477.7556,477.7556,0.0
2024-01-03 12:15:00,481.78,481.78,481.77,481.78,200.0,477.6763,477.6763,477.6664,477.6763,200.0
2024-01-03 12:20:00,482.12,482.12,481.8,482.12,600.0,478.0134,478.0134,477.6961,478.0134,600.0
2024-01-03 12:25:00,482.03,482.03,482.02,482.03,100.0,477.9241,477.9241,477.9142,477.9241,100.0
2024-01-03 12:30:00,482.53,482.53,481.36,481.96,2776.0,478.4199,478.4199,477.2598,477.8547,2776.0
2024-01-03 12:35:00,481.85,481.85,481.85,481.85,100.0,477.7457,477.7457,477.7457,477.7457,100.0
2024-01-03 12:40:00,481.47,481.6,481.34,481.6,928.0,477.3689,477.4978,477.24,477.4978,928.0
2024-01-03 12:45:00,481.84,482.19,481.76,481.76,450.0,477.7358,478.0828,477.6564,477.6564,450.0
2024-01-03 12:50:00,482.26,482.26,482.02,482.02,200.0,478.1522,478.1522,477.9142,477.9142,200.0
2024-01-03 12:55:00,482.12,482.67,481.79,482.67,610.0,478.0134,478.5587,477.6862,478.5587,610.0
2024-01-03 13:00:00,482.75,482.75,482.74,482.75,100.0,478.638,478.638,478.6281,478.638,100.0
2024-01-03 13:05:00,482.67,483.5,482.17,483.49,2771.0,478.5587,479.3816,478.0629,479.3717,2771.0
2024-01-03 13:10:00,483.67,483.9,483.66,483.77,1500.0,479.5502,479.7782,479.5403,479.6493,1500.0
2024-01-03 13:15:00,484.02,484.02,483.86,483.88,780.0,479.8972,479.8972,479.7385,479.7584,780.0
2024-01-03 13:20:00,484.18,484.33,483.9,484.1,1700.0,480.0558,480.2045,479.7782,479.9765,1700.0
2024-01-03 13:25:00,484.11,484.21,484.1,484.21,380.0,479.9864,480.0856,479.9765,480.0856,380.0
2024-01-03 13:30:00,484.38,484.71,483.9,484.71,1100.0,480.2541,480.5813,479.7782,480.5813,1100.0
2024-01-03 13:35:00,484.57,484.81,484.23,484.74,1700.0,480.4425,480.6805,480.1054,480.6111,1700.0
2024-01-03 13:40:00,484.74,484.86,484.74,484.86,600.0,480.6111,480.73,480.6111,480.73,600.0
2024-01-03 13:45:00,484.41,484.41,484.41,484.41,100.0,480.2839,480.2839,480.2839,480.2839,100.0
2024-01-03 13:50:00,485.21,485.21,484.02,484.02,1000.0,481.077,481.077,479.8972,479.8972,1000.0
2024-01-03 13:55:00,483.81,484.09,483.81,484.09,200.0,479.689,479.9666,479.689,479.9666,200.0
2024-01-03 14:00:00,483.87,484.14,483.04,483.67,1321.0,479.7485,480.0162,478.9255,479.5502,1321.0
2024-01-03 14:05:00,484.34,484.34,483.81,483.81,600.0,480.2145,480.2145,479.689,479.689,600.0
2024-01-03 14:10:00,483.78,484.18,483.6,483.6,600.0,479.6592,480.0558,479.4808,479.4808,600.0
2024-01-03 14:15:00,483.5,484.1,483.5,484.1,605.0,479.3816,479.9765,479.3816,479.9765,605.0
2024-01-03 14:20:00,483.82,483.89,483.09,483.09,630.0,479.6989,479.7683,478.9751,478.9751,630.0
2024-01-03 14:25:00,484.32,484.37,483.86,483.86,600.0,480.1946,480.2442,479.7385,479.7385,600.0
2024-01-03 14:30:00,484.71,484.71,483.36,483.36,946.0,480.5813,480.5813,479.2428,479.2428,946.0
2024-01-03 14:35:00,483.09,483.22,482.93,483.06,600.0,478.9751,479.104,478.8165,478.9454,600.0
2024-01-03 14:40:00,482.89,483.43,482.88,483.13,600.0,478.7768,479.3122,478.7669,479.0148,600.0
2024-01-03 14:45:00,482.61,482.61,482.61,482.61,100.0,478.4992,478.4992,478.4992,478.4992,100.0
2024-01-03 14:50:00,483.35,483.35,482.64,482.65,878.0,479.2329,479.2329,478.5289,478.5389,878.0
2024-01-03 14:55:00,482.37,482.37,482.09,482.09,400.0,478.2612,478.2612,477.9836,477.9836,400.0
2024-01-03 15:00:00,481.96,481.96,480.69,480.69,300.0,477.8547,477.8547,476.5955,476.5955,300.0
2024-01-03 15:05:00,480.87,480.87,480.39,480.81,524.0,476.774,476.774,476.2981,476.7145,524.0
2024-01-03 15:10:00,480.57,480.58,480.0,480.3,2379.0,476.4766,476.4865,475.9114,476.2089,2379.0
2024-01-03 15:15:00,480.0,480.31,479.94,480.31,1000.0,475.9114,476.2188,475.8519,476.2188,1000.0
2024-01-03 15:20:00,480.19,480.49,480.19,480.42,686.0,476.0998,476.3973,476.0998,476.3278,686.0
2024-01-03 15:25:00,480.69,481.09,480.67,481.09,1187.0,476.5955,476.9921,476.5757,476.9921,1187.0
2024-01-03 15:30:00,481.48,482.6,481.45,482.6,1924.0,477.3788,478.4893,477.3491,478.4893,1924.0
2024-01-03 15:35:00,482.25,482.54,481.82,482.25,3982.0,478.1423,478.4298,477.7159,478.1423,3982.0
2024-01-03 15:40:00,482.7,482.8,481.52,481.72,4051.0,478.5884,478.6876,477.4185,477.6168,4051.0
2024-01-03 15:45:00,481.61,481.92,481.35,481.67,4290.0,477.5077,477.8151,477.2499,477.5672,4290.0
2024-01-03 15:50:00,481.94,482.59,481.05,481.06,7539.0,477.8349,478.4794,476.9525,476.9624,7539.0
2024-01-03 15:55:00,481.71,482.27,481.5,482.24,14663.0,477.6069,478.1621,477.3986,478.1323,14663.0
2024-01-04 09:30:00,483.82,483.82,483.82,483.82,1561.0,479.6989,479.6989,479.6989,479.6989,1561.0
2024-01-04 09:35:00,483.82,483.82,483.82,483.82,0.0,479.6989,479.6989,479.6989,479.6989,0.0
2024-01-04 09:40:00,483.82,483.82,483.82,483.82,0.0,479.6989,479.6989,479.6989,479.6989,0.0
2024-01-04 09:45:00,482.01,482.1,482.01,482.1,247.0,477.9043,477.9935,477.9043,477.9935,247.0
2024-01-04 09:50:00,482.98,483.07,482.91,483.07,500.0,478.866,478.9553,478.7966,478.9553,500.0
2024-01-04 09:55:00,482.55,483.64,482.54,483.09,2482.0,478.4397,479.5204,478.4298,478.9751,2482.0
2024-01-04 10:00:00,482.98,485.22,482.8,484.81,3178.0,478.866,481.087,478.6876,480.6805,3178.0
2024-01-04 10:05:00,485.31,485.78,484.7,484.71,1200.0,481.1762,481.6422,480.5714,480.5813,1200.0
2024-01-04 10:10:00,484.94,486.27,484.94,486.27,408.0,480.8093,482.128,480.8093,482.128,408.0
2024-01-04 10:15:00,485.56,486.17,485.56,485.68,500.0,481.4241,482.0289,481.4241,481.543,500.0
2024-01-04 10:20:00,486.02,486.02,485.49,485.89,1792.0,481.8801,481.8801,481.3547,481.7513,1792.0
2024-01-04 10:25:00,487.0,487.0,486.46,486.5,936.0,482.8518,482.8518,482.3164,482.3561,936.0
2024-01-04 10:30:00,486.05,486.45,486.05,486.27,500.0,481.9099,482.3065,481.9099,482.128,500.0
2024-01-04 10:35:00,487.37,487.37,487.37,487.37,100.0,483.2187,483.2187,483.2187,483.2187,100.0
2024-01-04 10:40:00,487.2,487.2,487.19,487.2,100.0,483.0501,483.0501,483.0402,483.0501,100.0
2024-01-04 10:45:00,487.13,487.13,486.48,486.49,300.0,482.9807,482.9807,482.3362,482.3461,300.0
2024-01-04 10:50:00,486.15,486.47,486.09,486.34,1592.0,482.009,482.3263,481.9496,482.1974,1592.0
2024-01-04 10:55:00,486.22,486.22,486.22,486.22,100.0,482.0784,482.0784,482.0784,482.0784,100.0
2024-01-04 11:00:00,486.63,486.81,486.42,486.81,1053.0,482.485,482.6634,482.2767,482.6634,1053.0
2024-01-04 11:05:00,486.81,486.81,486.81,486.81,0.0,482.6634,482.6634,482.6634,482.6634,0.0
2024-01-04 11:10:00,487.51,487.6,487.38,487.6,559.0,483.3575,483.4467,483.2286,483.4467,559.0
2024-01-04 11:15:00,487.12,487.53,487.12,487.53,392.0,482.9708,483.3773,482.9708,483.3773,392.0
2024-01-04 11:20:00,487.46,487.93,487.38,487.87,1469.0,483.3079,483.7739,483.2286,483.7144,1469.0
2024-01-04 11:25:00,488.11,488.43,487.75,488.11,1716.0,483.9523,484.2696,483.5954,483.9523,1716.0
2024-01-04 11:30:00,487.88,487.88,487.76,487.84,1700.0,483.7243,483.7243,483.6053,483.6846,1700.0
2024-01-04 11:35:00,487.95,488.43,487.95,488.43,530.0,483.7937,484.2696,483.7937,484.2696,530.0
2024-01-04 11:40:00,488.44,488.5,488.44,488.5,239.0,484.2795,484.339,484.2795,484.339,239.0
2024-01-04 11:45:00,487.8,487.8,487.8,487.8,100.0,483.645,483.645,483.645,483.645,100.0
2024-01-04 11:50:00,487.65,487.91,487.65,487.9,1500.0,483.4963,483.7541,483.4963,483.7441,1500.0
2024-01-04 11:55:00,488.32,488.67,488.32,488.67,571.0,484.1606,484.5076,484.1606,484.5076,571.0
2024-01-04 12:00:00,488.16,488.16,487.59,487.6,3000.0,484.0019,484.0019,483.4368,483.4467,3000.0
2024-01-04 12:05:00,487.96,487.96,487.51,487.51,600.0,483.8036,483.8036,483.3575,483.3575,600.0
2024-01-04 12:10:00,487.72,488.03,487.72,487.77,740.0,483.5657,483.873,483.5657,483.6152,740.0
2024-01-04 12:15:00,488.07,488.07,488.06,488.07,105.0,483.9127,483.9127,483.9028,483.9127,105.0
2024-01-04 12:20:00,488.22,488.36,487.92,488.36,700.0,484.0614,484.2002,483.764,484.2002,700.0
2024-01-04 12:25:00,488.59,488.59,488.56,488.56,200.0,484.4283,484.4283,484.3985,484.3985,200.0
2024-01-04 12:30:00,488.8,488.8,488.51,488.58,500.0,484.6365,484.6365,484.3489,484.4183,500.0
2024-01-04 12:35:00,488.78,488.78,488.78,488.78,102.0,484.6166,484.6166,484.6166,484.6166,102.0
2024-01-04 12:40:00,488.78,488.78,488.78,488.78,0.0,484.6166,484.6166,484.6166,484.6166,0.0
2024-01-04 12:45:00,488.78,488.78,488.78,488.78,0.0,484.6166,484.6166,484.6166,484.6166,0.0
2024-01-04 12:50:00,489.09,489.09,489.09,489.09,100.0,484.924,484.924,484.924,484.924,100.0
2024-01-04 12:55:00,488.75,488.91,488.67,488.91,473.0,484.5869,484.7455,484.5076,484.7455,473.0
2024-01-04 13:00:00,489.0,489.01,489.0,489.0,100.0,484.8348,484.8447,484.8348,484.8348,100.0
2024-01-04 13:05:00,489.4,489.4,488.9,489.24,600.0,485.2314,485.2314,484.7356,485.0727,600.0
2024-01-04 13:10:00,488.8,488.8,488.67,488.67,200.0,484.6365,484.6365,484.5076,484.5076,200.0
2024-01-04 13:15:00,488.99,489.17,488.69,489.17,493.0,484.8249,485.0033,484.5274,485.0033,493.0
2024-01-04 13:20:00,488.92,489.0,488.92,489.0,200.0,484.7554,484.8348,484.7554,484.8348,200.0
2024-01-04 13:25:00,488.93,488.93,488.67,488.67,200.0,484.7654,484.7654,484.5076,484.5076,200.0
2024-01-04 13:30:00,489.1,489.2,489.1,489.2,281.0,484.9339,485.0331,484.9339,485.0331,281.0
2024-01-04 13:35:00,488.96,489.24,488.79,488.79,442.0,484.7951,485.0727,484.6266,484.6266,442.0
2024-01-04 13:40:00,489.15,489.15,488.98,488.98,275.0,484.9835,484.9835,484.8149,484.8149,275.0
2024-01-04 13:45:00,489.17,489.17,488.81,488.82,964.0,485.0033,485.0033,484.6464,484.6563,964.0
2024-01-04 13:50:00,488.79,488.79,488.58,488.58,600.0,484.6266,484.6266,484.4183,484.4183,600.0
2024-01-04 13:55:00,488.78,489.0,488.77,488.98,1200.0,484.6166,484.8348,484.6067,484.8149,1200.0
2024-01-04 14:00:00,488.74,489.24,488.67,488.85,1402.0,484.577,485.0727,484.5076,484.686,1402.0
2024-01-04 14:05:00,488.94,489.35,488.94,488.96,505.0,484.7753,485.1818,484.7753,484.7951,505.0
2024-01-04 14:10:00,488.69,489.23,488.45,489.23,1300.0,484.5274,485.0628,484.2895,485.0628,1300.0
2024-01-04 14:15:00,489.19,489.19,489.19,489.19,127.0,485.0231,485.0231,485.0231,485.0231,127.0
2024-01-04 14:20:00,489.16,489.16,489.13,489.16,544.0,484.9934,484.9934,484.9637,484.9934,544.0
2024-01-04 14:25:00,489.4,489.4,489.4,489.4,157.0,485.2314,485.2314,485.2314,485.2314,157.0
2024-01-04 14:30:00,489.4,489.4,489.4,489.4,0.0,485.2314,485.2314,485.2314,485.2314,0.0
2024-01-04 14:35:00,489.14,489.14,488.62,488.62,1711.0,484.9736,484.9736,484.458,484.458,1711.0
2024-01-04 14:40:00,488.62,488.62,488.62,488.62,400.0,484.458,484.458,484.458,484.458,400.0
2024-01-04 14:45:00,488.43,488.67,488.43,488.58,400.0,484.2696,484.5076,484.2696,484.4183,400.0
2024-01-04 14:50:00,489.07,489.08,488.81,488.95,500.0,484.9042,484.9141,484.6464,484.7852,500.0
2024-01-04 14:55:00,489.11,489.11,488.13,488.13,1208.0,484.9438,484.9438,483.9722,483.9722,1208.0
2024-01-04 15:00:00,488.47,488.48,488.47,488.48,200.0,484.3093,484.3192,484.3093,484.3192,200.0
2024-01-04 15:05:00,488.51,488.61,488.51,488.61,200.0,484.3489,484.4481,484.3489,484.4481,200.0
2024-01-04 15:10:00,488.67,488.67,488.49,488.62,1041.0,484.5076,484.5076,484.3291,484.458,1041.0
2024-01-04 15:15:00,488.21,488.31,487.67,487.67,1605.0,484.0515,484.1506,483.5161,483.5161,1605.0
2024-01-04 15:20:00,487.73,487.73,487.51,487.73,759.0,483.5756,483.5756,483.3575,483.5756,759.0
2024-01-04 15:25:00,487.83,488.08,487.79,488.08,300.0,483.6747,483.9226,483.6351,483.9226,300.0
2024-01-04 15:30:00,487.77,488.11,487.75,487.86,1657.0,483.6152,483.9523,483.5954,483.7045,1657.0
2024-01-04 15:35:00,487.71,487.86,487.71,487.86,400.0,483.5558,483.7045,483.5558,483.7045,400.0
2024-01-04 15:40:00,488.23,488.26,487.79,488.15,1877.0,484.0713,484.1011,483.6351,483.992,1877.0
2024-01-04 15:45:00,487.93,488.3,487.81,487.81,2280.0,483.7739,484.1407,483.6549,483.6549,2280.0
2024-01-04 15:50:00,487.79,487.81,486.05,486.07,9124.0,483.6351,483.6549,481.9099,481.9297,9124.0
2024-01-04 15:55:00,486.23,486.74,485.72,486.08,13435.0,482.0884,482.594,481.5827,481.9396,13435.0
2024-01-05 09:30:00,484.58,484.58,484.58,484.58,1254.0,480.4524,480.4524,480.4524,480.4524,1254.0
2024-01-05 09:35:00,487.1,487.16,487.1,487.16,308.0,482.9509,483.0104,482.9509,483.0104,308.0
2024-01-05 09:40:00,487.94,487.94,487.84,487.85,220.0,483.7838,483.7838,483.6846,483.6946,220.0
2024-01-05 09:45:00,487.85,487.85,487.85,487.85,0.0,483.6946,483.6946,483.6946,483.6946,0.0
2024-01-05 09:50:00,489.11,489.11,488.3,488.93,500.0,484.9438,484.9438,484.1407,484.7654,500.0
2024-01-05 09:55:00,487.16,488.62,487.01,488.62,512.0,483.0104,484.458,482.8617,484.458,512.0
2024-01-05 10:00:00,488.84,491.02,487.29,490.56,1500.0,484.6761,486.8376,483.1393,486.3815,1500.0
2024-01-05 10:05:00,490.54,490.72,489.77,490.09,4400.0,486.3616,486.5401,485.5982,485.9155,4400.0
2024-01-05 10:10:00,490.51,490.63,488.24,488.24,3791.0,486.3319,486.4509,484.0812,484.0812,3791.0
2024-01-05 10:15:00,488.38,488.39,488.38,488.38,201.0,484.22,484.23,484.22,484.22,201.0
2024-01-05 10:20:00,488.38,488.38,488.38,488.38,0.0,484.22,484.22,484.22,484.22,0.0
2024-01-05 10:25:00,488.38,488.38,488.38,488.38,0.0,484.22,484.22,484.22,484.22,0.0
2024-01-05 10:30:00,488.64,488.71,487.64,487.64,500.0,484.4778,484.5472,483.4864,483.4864,500.0
2024-01-05 10:35:00,487.46,487.93,487.46,487.93,917.0,483.3079,483.7739,483.3079,483.7739,917.0
2024-01-05 10:40:00,487.71,487.71,487.71,487.71,240.0,483.5558,483.5558,483.5558,483.5558,240.0
2024-01-05 10:45:00,488.32,488.48,488.28,488.28,800.0,484.1606,484.3192,484.1209,484.1209,800.0
2024-01-05 10:50:00,488.25,489.0,488.22,489.0,800.0,484.0912,484.8348,484.0614,484.8348,800.0
2024-01-05 10:55:00,489.0,489.0,488.3,488.7,900.0,484.8348,484.8348,484.1407,484.5373,900.0
2024-01-05 11:00:00,488.65,488.75,488.29,488.29,851.0,484.4877,484.5869,484.1308,484.1308,851.0
2024-01-05 11:05:00,488.17,488.17,487.69,487.85,800.0,484.0118,484.0118,483.5359,483.6946,800.0
2024-01-05 11:10:00,487.85,487.85,487.84,487.85,200.0,483.6946,483.6946,483.6846,483.6946,200.0
2024-01-05 11:15:00,488.15,488.15,487.12,487.45,1900.0,483.992,483.992,482.9708,483.298,1900.0
2024-01-05 11:20:00,487.56,487.57,487.55,487.57,500.0,483.407,483.4169,483.3971,483.4169,500.0
2024-01-05 11:25:00,487.58,487.59,487.3,487.3,1306.0,483.4269,483.4368,483.1492,483.1492,1306.0
2024-01-05 11:30:00,487.56,487.64,487.56,487.64,468.0,483.407,483.4864,483.407,483.4864,468.0
2024-01-05 11:35:00,487.65,487.65,487.35,487.36,600.0,483.4963,483.4963,483.1988,483.2087,600.0
2024-01-05 11:40:00,487.65,487.65,487.65,487.65,100.0,483.4963,483.4963,483.4963,483.4963,100.0
2024-01-05 11:45:00,487.85,488.2,487.85,488.03,600.0,483.6946,484.0416,483.6946,483.873,600.0
2024-01-05 11:50:00,488.03,488.03,488.03,488.03,0.0,483.873,483.873,483.873,483.873,0.0
2024-01-05 11:55:00,487.71,487.71,487.69,487.69,300.0,483.5558,483.5558,483.5359,483.5359,300.0
2024-01-05 12:00:00,487.19,487.59,487.19,487.52,500.0,483.0402,483.4368,483.0402,483.3674,500.0
2024-01-05 12:05:00,487.24,487.24,486.73,486.73,605.0,483.0898,483.0898,482.5841,482.5841,605.0
2024-01-05 12:10:00,486.5,486.83,486.49,486.83,504.0,482.3561,482.6832,482.3461,482.6832,504.0
2024-01-05 12:15:00,486.83,486.9,486.83,486.9,408.0,482.6832,482.7527,482.6832,482.7527,408.0
2024-01-05 12:20:00,486.9,486.9,486.9,486.9,0.0,482.7527,482.7527,482.7527,482.7527,0.0
2024-01-05 12:25:00,486.05,486.05,486.04,486.05,100.0,481.9099,481.9099,481.9,481.9099,100.0
2024-01-05 12:30:00,486.05,486.05,486.05,486.05,0.0,481.9099,481.9099,481.9099,481.9099,0.0
2024-01-05 12:35:00,486.46,486.61,486.46,486.61,200.0,482.3164,482.4651,482.3164,482.4651,200.0
2024-01-05 12:40:00,486.14,486.7,486.05,486.7,1698.0,481.9991,482.5544,481.9099,482.5544,1698.0
2024-01-05 12:45:00,486.35,486.35,486.34,486.35,100.0,482.2073,482.2073,482.1974,482.2073,100.0
2024-01-05 12:50:00,486.34,486.34,486.33,486.34,166.0,482.1974,482.1974,482.1875,482.1974,166.0
2024-01-05 12:55:00,486.34,486.34,486.34,486.34,0.0,482.1974,482.1974,482.1974,482.1974,0.0
2024-01-05 13:00:00,486.62,486.62,486.61,486.62,100.0,482.475,482.475,482.4651,482.475,100.0
2024-01-05 13:05:00,486.43,486.81,486.43,486.81,200.0,482.2867,482.6634,482.2867,482.6634,200.0
2024-01-05 13:10:00,487.39,487.4,487.39,487.39,102.0,483.2385,483.2484,483.2385,483.2385,102.0
2024-01-05 13:15:00,486.05,486.05,485.71,485.71,730.0,481.9099,481.9099,481.5728,481.5728,730.0
2024-01-05 13:20:00,485.71,485.71,485.71,485.71,0.0,481.5728,481.5728,481.5728,481.5728,0.0
2024-01-05 13:25:00,486.41,486.69,486.41,486.69,900.0,482.2668,482.5444,482.2668,482.5444,900.0
2024-01-05 13:30:00,486.81,486.81,486.8,486.8,200.0,482.6634,482.6634,482.6535,482.6535,200.0
2024-01-05 13:35:00,487.4,487.4,487.4,487.4,100.0,483.2484,483.2484,483.2484,483.2484,100.0
2024-01-05 13:40:00,487.09,487.09,487.09,487.09,100.0,482.941,482.941,482.941,482.941,100.0
2024-01-05 13:45:00,487.09,487.09,487.09,487.09,0.0,482.941,482.941,482.941,482.941,0.0
2024-01-05 13:50:00,486.11,486.35,486.11,486.35,200.0,481.9694,482.2073,481.9694,482.2073,200.0
2024-01-05 13:55:00,485.96,485.96,485.96,485.96,100.0,481.8207,481.8207,481.8207,481.8207,100.0
2024-01-05 14:00:00,485.99,486.21,485.99,486.21,300.0,481.8504,482.0685,481.8504,482.0685,300.0
2024-01-05 14:05:00,486.42,486.42,486.22,486.23,404.0,482.2767,482.2767,482.0784,482.0884,404.0
2024-01-05 14:10:00,486.23,486.23,486.22,486.23,200.0,482.0884,482.0884,482.0784,482.0884,200.0
2024-01-05 14:15:00,486.22,486.22,485.67,485.95,424.0,482.0784,482.0784,481.5331,481.8107,424.0
2024-01-05 14:20:00,486.22,487.12,486.22,486.37,1346.0,482.0784,482.9708,482.0784,482.2272,1346.0
2024-01-05 14:25:00,486.37,486.37,486.37,486.37,0.0,482.2272,482.2272,482.2272,482.2272,0.0
2024-01-05 14:30:00,486.37,486.37,486.37,486.37,0.0,482.2272,482.2272,482.2272,482.2272,0.0
2024-01-05 14:35:00,486.52,486.52,486.26,486.27,811.0,482.3759,482.3759,482.1181,482.128,811.0
2024-01-05 14:40:00,486.19,486.66,486.18,486.66,805.0,482.0487,482.5147,482.0388,482.5147,805.0
2024-01-05 14:45:00,485.8,486.16,485.8,486.04,742.0,481.662,482.019,481.662,481.9,742.0
2024-01-05 14:50:00,486.17,486.17,485.48,485.48,1059.0,482.0289,482.0289,481.3447,481.3447,1059.0
2024-01-05 14:55:00,485.05,485.07,485.05,485.07,411.0,480.9184,480.9382,480.9184,480.9382,411.0
2024-01-05 15:00:00,484.98,484.98,484.97,484.98,100.0,480.849,480.849,480.8391,480.849,100.0
2024-01-05 15:05:00,485.0,485.01,484.69,484.96,400.0,480.8688,480.8788,480.5615,480.8292,400.0
2024-01-05 15:10:00,485.87,485.87,485.38,485.38,300.0,481.7314,481.7314,481.2456,481.2456,300.0
2024-01-05 15:15:00,485.28,485.28,485.28,485.28,100.0,481.1465,481.1465,481.1465,481.1465,100.0
2024-01-05 15:20:00,485.96,485.96,485.31,485.31,931.0,481.8207,481.8207,481.1762,481.1762,931.0
2024-01-05 15:25:00,485.09,485.27,484.84,485.27,915.0,480.9581,481.1365,480.7102,481.1365,915.0
2024-01-05 15:30:00,485.47,485.47,485.46,485.47,100.0,481.3348,481.3348,481.3249,481.3348,100.0
2024-01-05 15:35:00,485.54,485.56,484.93,484.93,898.0,481.4042,481.4241,480.7994,480.7994,898.0
2024-01-05 15:40:00,485.71,486.55,485.53,486.55,930.0,481.5728,482.4056,481.3943,482.4056,930.0
2024-01-05 15:45:00,486.98,487.51,486.31,487.51,1400.0,482.832,483.3575,482.1677,483.3575,1400.0
2024-01-05 15:50:00,487.45,487.45,486.59,486.99,811.0,483.298,483.298,482.4453,482.8419,811.0
2024-01-05 15:55:00,487.17,487.3,486.25,486.58,8261.0,483.0204,483.1492,482.1082,482.4354,8261.0
2024-01-08 09:30:00,488.06,488.06,485.31,485.31,2837.0,483.9028,483.9028,481.1762,481.1762,2837.0
2024-01-08 09:35:00,488.14,488.14,488.14,488.14,420.0,483.9821,483.9821,483.9821,483.9821,420.0
2024-01-08 09:40:00,487.19,487.43,486.63,486.63,1117.0,483.0402,483.2781,482.485,482.485,1117.0
2024-01-08 09:45:00,487.41,487.41,487.41,487.41,100.0,483.2583,483.2583,483.2583,483.2583,100.0
2024-01-08 09:50:00,487.89,487.89,487.31,487.31,200.0,483.7342,483.7342,483.1592,483.1592,200.0
2024-01-08 09:55:00,487.4,488.18,486.31,488.18,2247.0,483.2484,484.0218,482.1677,484.0218,2247.0
2024-01-08 10:00:00,488.84,488.84,487.76,487.76,509.0,484.6761,484.6761,483.6053,483.6053,509.0
2024-01-08 10:05:00,487.9,487.9,487.9,487.9,122.0,483.7441,483.7441,483.7441,483.7441,122.0
2024-01-08 10:10:00,488.08,488.89,488.08,488.89,2800.0,483.9226,484.7257,483.9226,484.7257,2800.0
2024-01-08 10:15:00,486.8,488.17,486.8,487.08,300.0,482.6535,484.0118,482.6535,482.9311,300.0
2024-01-08 10:20:00,487.4,487.48,487.07,487.47,462.0,483.2484,483.3277,482.9212,483.3178,462.0
2024-01-08 10:25:00,487.36,487.7,487.22,487.45,1598.0,483.2087,483.5458,483.0699,483.298,1598.0
2024-01-08 10:30:00,487.64,487.77,487.64,487.69,724.0,483.4864,483.6152,483.4864,483.5359,724.0
2024-01-08 10:35:00,487.67,488.31,487.47,488.31,607.0,483.5161,484.1506,483.3178,484.1506,607.0
2024-01-08 10:40:00,488.31,488.31,488.31,488.31,0.0,484.1506,484.1506,484.1506,484.1506,0.0
2024-01-08 10:45:00,488.51,488.71,488.51,488.71,200.0,484.3489,484.5472,484.3489,484.5472,200.0
2024-01-08 10:50:00,488.82,488.82,488.29,488.29,200.0,484.6563,484.6563,484.1308,484.1308,200.0
2024-01-08 10:55:00,488.25,488.26,488.08,488.09,200.0,484.0912,484.1011,483.9226,483.9325,200.0
2024-01-08 11:00:00,488.09,488.09,488.09,488.09,100.0,483.9325,483.9325,483.9325,483.9325,100.0
2024-01-08 11:05:00,487.8,488.43,487.8,488.42,400.0,483.645,484.2696,483.645,484.2597,400.0
2024-01-08 11:10:00,488.16,488.16,488.16,488.16,100.0,484.0019,484.0019,484.0019,484.0019,100.0
2024-01-08 11:15:00,488.16,488.16,488.16,488.16,0.0,484.0019,484.0019,484.0019,484.0019,0.0
2024-01-08 11:20:00,488.33,488.33,488.33,488.33,100.0,484.1705,484.1705,484.1705,484.1705,100.0
2024-01-08 11:25:00,488.73,488.73,488.45,488.61,425.0,484.5671,484.5671,484.2895,484.4481,425.0
2024-01-08 11:30:00,488.61,488.61,488.61,488.61,0.0,484.4481,484.4481,484.4481,484.4481,0.0
2024-01-08 11:35:00,488.64,488.75,488.64,488.75,300.0,484.4778,484.5869,484.4778,484.5869,300.0
2024-01-08 11:40:00,488.46,488.5,488.44,488.5,400.0,484.2994,484.339,484.2795,484.339,400.0
2024-01-08 11:45:00,488.42,488.43,488.41,488.43,300.0,484.2597,484.2696,484.2498,484.2696,300.0
2024-01-08 11:50:00,488.14,488.19,487.86,487.86,500.0,483.9821,484.0317,483.7045,483.7045,500.0
2024-01-08 11:55:00,487.91,488.46,487.75,488.15,1770.0,483.7541,484.2994,483.5954,483.992,1770.0
2024-01-08 12:00:00,488.3,488.3,488.3,488.3,100.0,484.1407,484.1407,484.1407,484.1407,100.0
2024-01-08 12:05:00,488.04,488.09,487.81,487.95,500.0,483.8829,483.9325,483.6549,483.7937,500.0
2024-01-08 12:10:00,487.86,487.86,487.85,487.86,100.0,483.7045,483.7045,483.6946,483.7045,100.0
2024-01-08 12:15:00,487.9,488.11,487.69,488.11,1868.0,483.7441,483.9523,483.5359,483.9523,1868.0
2024-01-08 12:20:00,487.9,487.9,487.25,487.29,1200.0,483.7441,483.7441,483.0997,483.1393,1200.0
2024-01-08 12:25:00,487.35,487.35,487.34,487.35,122.0,483.1988,483.1988,483.1889,483.1988,122.0
2024-01-08 12:30:00,487.26,487.66,487.26,487.66,1855.0,483.1096,483.5062,483.1096,483.5062,1855.0
2024-01-08 12:35:00,487.52,487.54,487.49,487.49,500.0,483.3674,483.3872,483.3376,483.3376,500.0
2024-01-08 12:40:00,487.62,487.62,487.05,487.08,1072.0,483.4665,483.4665,482.9014,482.9311,1072.0
2024-01-08 12:45:00,487.18,487.88,487.11,487.88,1215.0,483.0303,483.7243,482.9609,483.7243,1215.0
2024-01-08 12:50:00,487.94,488.34,487.94,488.34,375.0,483.7838,484.1804,483.7838,484.1804,375.0
2024-01-08 12:55:00,488.71,488.71,488.33,488.55,600.0,484.5472,484.5472,484.1705,484.3886,600.0
2024-01-08 13:00:00,488.88,488.88,488.88,488.88,200.0,484.7158,484.7158,484.7158,484.7158,200.0
2024-01-08 13:05:00,488.88,489.25,488.88,489.04,846.0,484.7158,485.0826,484.7158,484.8744,846.0
2024-01-08 13:10:00,489.0,489.19,488.99,489.19,500.0,484.8348,485.0231,484.8249,485.0231,500.0
2024-01-08 13:15:00,488.66,489.01,488.66,489.01,440.0,484.4977,484.8447,484.4977,484.8447,440.0
2024-01-08 13:20:00,488.76,489.0,488.76,488.78,300.0,484.5968,484.8348,484.5968,484.6166,300.0
2024-01-08 13:25:00,489.0,489.66,489.0,489.65,2796.0,484.8348,485.4891,484.8348,485.4792,2796.0
2024-01-08 13:30:00,489.65,489.79,489.64,489.79,728.0,485.4792,485.618,485.4693,485.618,728.0
2024-01-08 13:35:00,489.79,490.27,489.79,489.9,800.0,485.618,486.0939,485.618,485.7271,800.0
2024-01-08 13:40:00,489.9,490.4,489.89,490.4,600.0,485.7271,486.2228,485.7172,486.2228,600.0
2024-01-08 13:45:00,491.41,491.41,490.79,490.9,727.0,487.2242,487.2242,486.6095,486.7186,727.0
2024-01-08 13:50:00,490.46,490.7,490.46,490.63,6546.0,486.2823,486.5203,486.2823,486.4509,6546.0
2024-01-08 13:55:00,490.69,490.69,490.68,490.69,153.0,486.5104,486.5104,486.5005,486.5104,153.0
2024-01-08 14:00:00,490.7,490.88,490.48,490.88,300.0,486.5203,486.6988,486.3022,486.6988,300.0
2024-01-08 14:05:00,491.4,491.66,491.3,491.66,505.0,487.2143,487.4721,487.1152,487.4721,505.0
2024-01-08 14:10:00,491.98,492.0,491.98,492.0,200.0,487.7894,487.8092,487.7894,487.8092,200.0
2024-01-08 14:15:00,491.89,491.91,491.56,491.59,700.0,487.7001,487.72,487.373,487.4027,700.0
2024-01-08 14:20:00,491.37,491.72,491.05,491.72,2560.0,487.1846,487.5316,486.8673,487.5316,2560.0
2024-01-08 14:25:00,491.89,492.02,491.88,492.02,300.0,487.7001,487.829,487.6902,487.829,300.0
2024-01-08 14:30:00,492.17,492.17,491.88,491.88,200.0,487.9778,487.9778,487.6902,487.6902,200.0
2024-01-08 14:35:00,491.86,491.86,491.85,491.86,100.0,487.6704,487.6704,487.6605,487.6704,100.0
2024-01-08 14:40:00,491.89,492.52,491.89,492.43,1802.0,487.7001,488.3248,487.7001,488.2355,1802.0
2024-01-08 14:45:00,492.42,492.42,492.11,492.2,800.0,488.2256,488.2256,487.9183,488.0075,800.0
2024-01-08 14:50:00,492.2,492.73,492.2,492.7,1000.0,488.0075,488.533,488.0075,488.5032,1000.0
2024-01-08 14:55:00,492.7,493.41,492.69,493.02,800.0,488.5032,489.2072,488.4933,488.8205,800.0
2024-01-08 15:00:00,492.99,493.02,492.97,493.02,400.0,488.7908,488.8205,488.771,488.8205,400.0
2024-01-08 15:05:00,493.39,493.39,493.38,493.39,100.0,489.1874,489.1874,489.1775,489.1874,100.0
2024-01-08 15:10:00,493.41,493.84,493.1,493.84,1961.0,489.2072,489.6335,488.8998,489.6335,1961.0
2024-01-08 15:15:00,493.74,493.74,493.72,493.73,200.0,489.5344,489.5344,489.5146,489.5245,200.0
2024-01-08 15:20:00,493.86,494.21,493.79,494.13,1141.0,489.6534,490.0004,489.584,489.9211,1141.0
2024-01-08 15:25:00,494.51,494.71,493.99,494.21,2587.0,490.2978,490.4961,489.7823,490.0004,2587.0
2024-01-08 15:30:00,493.86,494.27,493.83,494.18,1300.0,489.6534,490.0599,489.6236,489.9706,1300.0
2024-01-08 15:35:00,494.22,494.74,494.14,494.71,909.0,490.0103,490.5259,489.931,490.4961,909.0
2024-01-08 15:40:00,494.92,495.14,494.73,494.82,1200.0,490.7043,490.9225,490.516,490.6052,1200.0
2024-01-08 15:45:00,494.99,495.22,494.91,495.17,1703.0,490.7737,491.0018,490.6944,490.9522,1703.0
2024-01-08 15:50:00,495.92,496.3,495.8,496.29,2400.0,491.6958,492.0726,491.5768,492.0627,2400.0
2024-01-08 15:55:00,496.5,496.69,496.06,496.64,15343.0,492.2709,492.4593,491.8346,492.4097,15343.0
2024-01-09 09:30:00,492.71,492.71,492.71,492.71,1572.0,488.5132,488.5132,488.5132,488.5132,1572.0
2024-01-09 09:35:00,492.07,492.08,492.07,492.07,100.0,487.8786,487.8885,487.8786,487.8786,100.0
2024-01-09 09:40:00,492.25,492.25,491.23,491.23,533.0,488.0571,488.0571,487.0458,487.0458,533.0
2024-01-09 09:45:00,490.04,490.04,490.04,490.04,100.0,485.8659,485.8659,485.8659,485.8659,100.0
2024-01-09 09:50:00,488.82,490.05,488.82,490.05,711.0,484.6563,485.8758,484.6563,485.8758,711.0
2024-01-09 09:55:00,489.73,489.73,489.53,489.53,885.0,485.5585,485.5585,485.3603,485.3603,885.0
2024-01-09 10:00:00,488.3,488.98,488.3,488.91,1180.0,484.1407,484.8149,484.1407,484.7455,1180.0
2024-01-09 10:05:00,488.83,489.61,488.69,489.06,800.0,484.6662,485.4396,484.5274,484.8943,800.0
2024-01-09 10:10:00,489.16,489.61,488.9,488.91,1300.0,484.9934,485.4396,484.7356,484.7455,1300.0
2024-01-09 10:15:00,489.03,490.79,489.02,490.41,2600.0,484.8645,486.6095,484.8546,486.2328,2600.0
2024-01-09 10:20:00,490.98,490.98,490.98,490.98,101.0,486.7979,486.7979,486.7979,486.7979,101.0
2024-01-09 10:25:00,489.72,490.38,489.71,490.38,630.0,485.5486,486.203,485.5387,486.203,630.0
2024-01-09 10:30:00,490.16,490.17,489.66,489.95,500.0,485.9849,485.9948,485.4891,485.7767,500.0
2024-01-09 10:35:00,490.59,490.59,490.48,490.48,1200.0,486.4112,486.4112,486.3022,486.3022,1200.0
2024-01-09 10:40:00,490.18,490.24,489.91,490.12,701.0,486.0047,486.0642,485.737,485.9452,701.0
2024-01-09 10:45:00,490.33,490.33,490.24,490.24,400.0,486.1534,486.1534,486.0642,486.0642,400.0
2024-01-09 10:50:00,489.79,489.79,489.59,489.59,200.0,485.618,485.618,485.4197,485.4197,200.0
2024-01-09 10:55:00,490.02,490.02,489.83,489.84,400.0,485.8461,485.8461,485.6577,485.6676,400.0
2024-01-09 11:00:00,489.97,490.0,489.97,490.0,315.0,485.7965,485.8262,485.7965,485.8262,315.0
2024-01-09 11:05:00,489.8,490.54,489.8,490.54,345.0,485.628,486.3616,485.628,486.3616,345.0
2024-01-09 11:10:00,490.54,490.54,490.54,490.54,0.0,486.3616,486.3616,486.3616,486.3616,0.0
2024-01-09 11:15:00,490.09,490.36,490.08,490.36,1658.0,485.9155,486.1832,485.9056,486.1832,1658.0
2024-01-09 11:20:00,489.67,490.84,489.67,490.84,472.0,485.4991,486.6591,485.4991,486.6591,472.0
2024-01-09 11:25:00,490.84,490.84,490.72,490.73,331.0,486.6591,486.6591,486.5401,486.55,331.0
2024-01-09 11:30:00,491.27,491.27,490.76,490.76,300.0,487.0854,487.0854,486.5798,486.5798,300.0
2024-01-09 11:35:00,490.54,490.54,490.27,490.28,200.0,486.3616,486.3616,486.0939,486.1039,200.0
2024-01-09 11:40:00,490.27,490.94,490.27,490.89,800.0,486.0939,486.7582,486.0939,486.7087,800.0
2024-01-09 11:45:00,491.12,491.62,491.02,491.62,1100.0,486.9367,487.4324,486.8376,487.4324,1100.0
2024-01-09 11:50:00,491.73,491.84,491.47,491.47,400.0,487.5415,487.6506,487.2837,487.2837,400.0
2024-01-09 11:55:00,491.5,491.64,491.44,491.64,400.0,487.3135,487.4523,487.254,487.4523,400.0
2024-01-09 12:00:00,491.52,491.52,491.37,491.38,300.0,487.3333,487.3333,487.1846,487.1945,300.0
2024-01-09 12:05:00,491.36,491.36,491.36,491.36,100.0,487.1747,487.1747,487.1747,487.1747,100.0
2024-01-09 12:10:00,491.66,491.86,491.35,491.86,500.0,487.4721,487.6704,487.1647,487.6704,500.0
2024-01-09 12:15:00,492.33,492.87,492.15,492.65,900.0,488.1364,488.6718,487.9579,488.4537,900.0
2024-01-09 12:20:00,492.39,492.56,492.38,492.56,283.0,488.1959,488.3644,488.186,488.3644,283.0
2024-01-09 12:25:00,492.56,492.56,492.56,492.56,0.0,488.3644,488.3644,488.3644,488.3644,0.0
2024-01-09 12:30:00,492.99,492.99,492.89,492.94,429.0,488.7908,488.7908,488.6916,488.7412,429.0
2024-01-09 12:35:00,492.98,492.98,492.86,492.87,303.0,488.7809,488.7809,488.6619,488.6718,303.0
2024-01-09 12:40:00,492.87,492.87,492.87,492.87,0.0,488.6718,488.6718,488.6718,488.6718,0.0
2024-01-09 12:45:00,493.31,493.32,493.02,493.02,300.0,489.1081,489.118,488.8205,488.8205,300.0
2024-01-09 12:50:00,493.02,493.02,493.02,493.02,0.0,488.8205,488.8205,488.8205,488.8205,0.0
2024-01-09 12:55:00,493.02,493.02,493.02,493.02,0.0,488.8205,488.8205,488.8205,488.8205,0.0
2024-01-09 13:00:00,493.95,494.71,493.69,494.71,870.0,489.7426,490.4961,489.4848,490.4961,870.0
2024-01-09 13:05:00,494.71,494.71,493.84,493.84,300.0,490.4961,490.4961,489.6335,489.6335,300.0
2024-01-09 13:10:00,493.83,493.97,493.57,493.57,817.0,489.6236,489.7624,489.3658,489.3658,817.0
2024-01-09 13:15:00,493.86,494.07,493.86,494.07,573.0,489.6534,489.8616,489.6534,489.8616,573.0
2024-01-09 13:20:00,494.34,494.34,494.2,494.21,200.0,490.1293,490.1293,489.9905,490.0004,200.0
2024-01-09 13:25:00,494.21,494.21,494.21,494.21,0.0,490.0004,490.0004,490.0004,490.0004,0.0
2024-01-09 13:30:00,494.09,494.09,493.52,493.53,464.0,489.8814,489.8814,489.3163,489.3262,464.0
2024-01-09 13:35:00,493.67,493.96,493.66,493.96,1000.0,489.465,489.7525,489.4551,489.7525,1000.0
2024-01-09 13:40:00,494.16,494.16,494.16,494.16,100.0,489.9508,489.9508,489.9508,489.9508,100.0
2024-01-09 13:45:00,494.55,494.95,494.55,494.95,514.0,490.3375,490.7341,490.3375,490.7341,514.0
2024-01-09 13:50:00,495.73,495.73,495.73,495.73,200.0,491.5074,491.5074,491.5074,491.5074,200.0
2024-01-09 13:55:00,495.3,495.3,495.3,495.3,100.0,491.0811,491.0811,491.0811,491.0811,100.0
2024-01-09 14:00:00,495.54,495.54,495.54,495.54,151.0,491.3191,491.3191,491.3191,491.3191,151.0
2024-01-09 14:05:00,495.54,495.54,495.54,495.54,0.0,491.3191,491.3191,491.3191,491.3191,0.0
2024-01-09 14:10:00,495.75,495.75,495.49,495.55,300.0,491.5273,491.5273,491.2695,491.329,300.0
2024-01-09 14:15:00,495.2,495.24,495.2,495.23,357.0,490.982,491.0216,490.982,491.0117,357.0
2024-01-09 14:20:00,495.04,495.04,495.04,495.04,100.0,490.8233,490.8233,490.8233,490.8233,100.0
2024-01-09 14:25:00,495.04,495.04,495.04,495.04,0.0,490.8233,490.8233,490.8233,490.8233,0.0
2024-01-09 14:30:00,494.62,494.84,494.62,494.84,200.0,490.4069,490.625,490.4069,490.625,200.0
2024-01-09 14:35:00,494.69,494.69,494.59,494.6,624.0,490.4763,490.4763,490.3772,490.3871,624.0
2024-01-09 14:40:00,494.6,494.6,494.6,494.6,0.0,490.3871,490.3871,490.3871,490.3871,0.0
2024-01-09 14:45:00,494.89,495.02,494.89,495.02,500.0,490.6746,490.8035,490.6746,490.8035,500.0
2024-01-09 14:50:00,494.84,494.84,494.56,494.56,200.0,490.625,490.625,490.3474,490.3474,200.0
2024-01-09 14:55:00,495.02,495.02,494.85,494.85,285.0,490.8035,490.8035,490.6349,490.6349,285.0
2024-01-09 15:00:00,495.48,495.65,495.48,495.65,305.0,491.2596,491.4281,491.2596,491.4281,305.0
2024-01-09 15:05:00,495.53,495.53,495.48,495.48,200.0,491.3091,491.3091,491.2596,491.2596,200.0
2024-01-09 15:10:00,495.25,495.42,495.0,495.0,416.0,491.0315,491.2001,490.7837,490.7837,416.0
2024-01-09 15:15:00,494.79,494.87,494.45,494.87,609.0,490.5754,490.6548,490.2383,490.6548,609.0
2024-01-09 15:20:00,495.06,495.61,495.06,495.36,695.0,490.8431,491.3885,490.8431,491.1406,695.0
2024-01-09 15:25:00,495.28,495.5,495.28,495.34,700.0,491.0613,491.2794,491.0613,491.1208,700.0
2024-01-09 15:30:00,495.16,495.55,495.16,495.35,960.0,490.9423,491.329,490.9423,491.1307,960.0
2024-01-09 15:35:00,495.63,495.63,495.42,495.42,200.0,491.4083,491.4083,491.2001,491.2001,200.0
2024-01-09 15:40:00,495.5,495.97,495.49,495.89,1000.0,491.2794,491.7454,491.2695,491.6661,1000.0
2024-01-09 15:45:00,496.02,496.02,495.69,495.95,1100.0,491.795,491.795,491.4678,491.7256,1100.0
2024-01-09 15:50:00,496.06,497.29,496.06,497.29,3550.0,491.8346,493.0542,491.8346,493.0542,3550.0
2024-01-09 15:55:00,497.28,497.73,496.78,497.32,10199.0,493.0442,493.4904,492.5485,493.0839,10199.0
2024-01-10 09:30:00,497.28,500.04,495.59,500.04,2227.0,493.0442,495.7807,491.3686,495.7807,2227.0
2024-01-10 09:35:00,499.64,499.64,499.42,499.42,200.0,495.3841,495.3841,495.166,495.166,200.0
2024-01-10 09:40:00,499.47,499.47,499.46,499.47,100.0,495.2156,495.2156,495.2057,495.2156,100.0
2024-01-10 09:45:00,500.78,500.94,500.4,500.4,436.0,496.5144,496.6731,496.1377,496.1377,436.0
2024-01-10 09:50:00,500.27,500.27,499.37,499.56,2304.0,496.0088,496.0088,495.1164,495.3048,2304.0
2024-01-10 09:55:00,499.56,500.28,498.81,498.87,8201.0,495.3048,496.0187,494.5612,494.6207,8201.0
2024-01-10 10:00:00,498.89,498.89,497.8,497.8,266.0,494.6405,494.6405,493.5598,493.5598,266.0
2024-01-10 10:05:00,497.8,497.8,497.8,497.8,0.0,493.5598,493.5598,493.5598,493.5598,0.0
2024-01-10 10:10:00,497.72,497.72,497.72,497.72,298.0,493.4805,493.4805,493.4805,493.4805,298.0
2024-01-10 10:15:00,497.87,497.87,497.35,497.35,344.0,493.6292,493.6292,493.1136,493.1136,344.0
2024-01-10 10:20:00,496.97,497.07,496.96,497.07,533.0,492.7369,492.836,492.727,492.836,533.0
2024-01-10 10:25:00,497.15,497.15,496.64,496.64,434.0,492.9153,492.9153,492.4097,492.4097,434.0
2024-01-10 10:30:00,497.93,498.04,497.93,498.04,560.0,493.6887,493.7978,493.6887,493.7978,560.0
2024-01-10 10:35:00,497.89,497.9,497.89,497.9,200.0,493.649,493.659,493.649,493.659,200.0
2024-01-10 10:40:00,497.9,497.9,497.9,497.9,0.0,493.659,493.659,493.659,493.659,0.0
2024-01-10 10:45:00,498.43,498.71,498.43,498.71,201.0,494.1844,494.4621,494.1844,494.4621,201.0
2024-01-10 10:50:00,498.9,499.18,498.89,498.89,800.0,494.6504,494.9281,494.6405,494.6405,800.0
2024-01-10 10:55:00,498.89,498.89,498.89,498.89,0.0,494.6405,494.6405,494.6405,494.6405,0.0
2024-01-10 11:00:00,499.01,499.35,499.0,499.23,406.0,494.7595,495.0966,494.7496,494.9776,406.0
2024-01-10 11:05:00,498.9,498.9,498.9,498.9,200.0,494.6504,494.6504,494.6504,494.6504,200.0
2024-01-10 11:10:00,498.92,498.92,498.17,498.17,411.0,494.6703,494.6703,493.9267,493.9267,411.0
2024-01-10 11:15:00,498.16,498.16,498.08,498.09,200.0,493.9167,493.9167,493.8374,493.8473,200.0
2024-01-10 11:20:00,498.09,498.09,498.09,498.09,0.0,493.8473,493.8473,493.8473,493.8473,0.0
2024-01-10 11:25:00,498.44,498.44,498.19,498.19,316.0,494.1944,494.1944,493.9465,493.9465,316.0
2024-01-10 11:30:00,498.02,498.02,498.02,498.02,100.0,493.7779,493.7779,493.7779,493.7779,100.0
2024-01-10 11:35:00,498.6,499.0,498.3,498.3,907.0,494.353,494.7496,494.0555,494.0555,907.0
2024-01-10 11:40:00,498.64,498.68,498.17,498.55,506.0,494.3927,494.4323,493.9267,494.3034,506.0
2024-01-10 11:45:00,498.49,498.49,497.85,498.42,310.0,494.2439,494.2439,493.6094,494.1745,310.0
2024-01-10 11:50:00,498.38,498.4,498.38,498.4,300.0,494.1349,494.1547,494.1349,494.1547,300.0
2024-01-10 11:55:00,498.79,499.03,498.79,499.03,300.0,494.5414,494.7793,494.5414,494.7793,300.0
2024-01-10 12:00:00,498.36,498.36,498.36,498.36,100.0,494.115,494.115,494.115,494.115,100.0
2024-01-10 12:05:00,498.25,498.25,498.25,498.25,200.0,494.006,494.006,494.006,494.006,200.0
2024-01-10 12:10:00,498.61,498.61,498.61,498.61,100.0,494.3629,494.3629,494.3629,494.3629,100.0
2024-01-10 12:15:00,498.61,498.61,498.61,498.61,0.0,494.3629,494.3629,494.3629,494.3629,0.0
2024-01-10 12:20:00,499.14,499.14,498.46,498.49,1194.0,494.8884,494.8884,494.2142,494.2439,1194.0
2024-01-10 12:25:00,498.89,499.11,498.89,499.04,615.0,494.6405,494.8587,494.6405,494.7892,615.0
2024-01-10 12:30:00,498.53,499.0,498.53,499.0,200.0,494.2836,494.7496,494.2836,494.7496,200.0
2024-01-10 12:35:00,499.03,499.03,499.02,499.02,213.0,494.7793,494.7793,494.7694,494.7694,213.0
2024-01-10 12:40:00,499.45,499.45,499.03,499.03,200.0,495.1958,495.1958,494.7793,494.7793,200.0
2024-01-10 12:45:00,499.4,499.4,499.4,499.4,100.0,495.1462,495.1462,495.1462,495.1462,100.0
2024-01-10 12:50:00,499.07,499.27,499.07,499.22,392.0,494.819,495.0173,494.819,494.9677,392.0
2024-01-10 12:55:00,499.22,499.22,499.22,499.22,0.0,494.9677,494.9677,494.9677,494.9677,0.0
2024-01-10 13:00:00,499.24,499.88,498.92,499.88,817.0,494.9875,495.6221,494.6703,495.6221,817.0
2024-01-10 13:05:00,499.97,499.97,499.38,499.4,727.0,495.7113,495.7113,495.1264,495.1462,727.0
2024-01-10 13:10:00,499.21,499.21,498.89,498.93,321.0,494.9578,494.9578,494.6405,494.6802,321.0
2024-01-10 13:15:00,498.93,498.93,498.93,498.93,0.0,494.6802,494.6802,494.6802,494.6802,0.0
2024-01-10 13:20:00,499.09,499.09,498.65,499.09,1500.0,494.8388,494.8388,494.4026,494.8388,1500.0
2024-01-10 13:25:00,499.09,499.09,498.27,498.28,3415.0,494.8388,494.8388,494.0258,494.0357,3415.0
2024-01-10 13:30:00,498.28,498.79,497.84,498.26,800.0,494.0357,494.5414,493.5995,494.0159,800.0
2024-01-10 13:35:00,498.26,498.26,497.71,498.14,761.0,494.0159,494.0159,493.4706,493.8969,761.0
2024-01-10 13:40:00,498.13,498.13,498.13,498.13,300.0,493.887,493.887,493.887,493.887,300.0
2024-01-10 13:45:00,498.21,498.21,498.2,498.21,227.0,493.9663,493.9663,493.9564,493.9663,227.0
2024-01-10 13:50:00,497.84,497.91,497.16,497.68,962.0,493.5995,493.6689,492.9253,493.4408,962.0
2024-01-10 13:55:00,497.25,498.43,497.17,497.43,6970.0,493.0145,494.1844,492.9352,493.193,6970.0
2024-01-10 14:00:00,497.57,497.57,496.92,496.92,1000.0,493.3318,493.3318,492.6873,492.6873,1000.0
2024-01-10 14:05:00,497.49,497.49,497.48,497.49,344.0,493.2524,493.2524,493.2425,493.2524,344.0
2024-01-10 14:10:00,497.4,498.33,497.09,498.33,2887.0,493.1632,494.0853,492.8559,494.0853,2887.0
2024-01-10 14:15:00,498.24,498.24,497.21,497.55,645.0,493.9961,493.9961,492.9748,493.3119,645.0
2024-01-10 14:20:00,497.65,497.65,497.46,497.47,351.0,493.4111,493.4111,493.2227,493.2326,351.0
2024-01-10 14:25:00,497.66,497.73,497.48,497.65,742.0,493.421,493.4904,493.2425,493.4111,742.0
2024-01-10 14:30:00,497.66,497.66,497.33,497.5,1453.0,493.421,493.421,493.0938,493.2624,1453.0
2024-01-10 14:35:00,497.19,497.56,497.19,497.5,600.0,492.955,493.3219,492.955,493.2624,600.0
2024-01-10 14:40:00,497.45,497.45,497.15,497.45,700.0,493.2128,493.2128,492.9153,493.2128,700.0
2024-01-10 14:45:00,497.49,497.86,497.2,497.75,1660.0,493.2524,493.6193,492.9649,493.5102,1660.0
2024-01-10 14:50:00,497.81,498.06,497.53,497.69,800.0,493.5697,493.8176,493.2921,493.4507,800.0
2024-01-10 14:55:00,498.03,498.17,497.33,497.35,1600.0,493.7878,493.9267,493.0938,493.1136,1600.0
2024-01-10 15:00:00,497.35,497.75,497.34,497.75,2300.0,493.1136,493.5102,493.1037,493.5102,2300.0
2024-01-10 15:05:00,497.75,498.36,497.75,497.98,3536.0,493.5102,494.115,493.5102,493.7383,3536.0
2024-01-10 15:10:00,498.0,498.0,497.67,497.85,1200.0,493.7581,493.7581,493.4309,493.6094,1200.0
2024-01-10 15:15:00,497.66,498.15,497.64,497.65,3072.0,493.421,493.9068,493.4012,493.4111,3072.0
2024-01-10 15:20:00,497.29,497.58,496.78,497.0,730.0,493.0542,493.3417,492.5485,492.7666,730.0
2024-01-10 15:25:00,497.61,497.8,497.42,497.8,500.0,493.3714,493.5598,493.183,493.5598,500.0
2024-01-10 15:30:00,497.99,498.23,497.85,497.85,1353.0,493.7482,493.9861,493.6094,493.6094,1353.0
2024-01-10 15:35:00,498.0,498.02,498.0,498.02,200.0,493.7581,493.7779,493.7581,493.7779,200.0
2024-01-10 15:40:00,497.84,497.84,497.29,497.42,4924.0,493.5995,493.5995,493.0542,493.183,4924.0
2024-01-10 15:45:00,497.42,497.73,497.08,497.73,5124.0,493.183,493.4904,492.8459,493.4904,5124.0
2024-01-10 15:50:00,497.39,498.86,497.39,498.86,400.0,493.1533,494.6108,493.1533,494.6108,400.0
2024-01-10 15:55:00,498.98,500.2,498.8,499.95,9424.0,494.7298,495.9394,494.5513,495.6915,9424.0
2024-01-11 09:30:00,499.37,499.37,499.37,499.37,1330.0,495.1164,495.1164,495.1164,495.1164,1330.0
2024-01-11 09:35:00,499.37,499.37,499.37,499.37,0.0,495.1164,495.1164,495.1164,495.1164,0.0
2024-01-11 09:40:00,498.39,498.4,498.39,498.39,100.0,494.1448,494.1547,494.1448,494.1448,100.0
2024-01-11 09:45:00,499.37,499.37,497.16,497.16,1100.0,495.1164,495.1164,492.9253,492.9253,1100.0
2024-01-11 09:50:00,497.81,497.81,496.53,497.68,1698.0,493.5697,493.5697,492.3006,493.4408,1698.0
2024-01-11 09:55:00,497.56,497.57,496.32,496.32,900.0,493.3219,493.3318,492.0924,492.0924,900.0
2024-01-11 10:00:00,497.45,497.45,494.62,495.25,10616.0,493.2128,493.2128,490.4069,491.0315,10616.0
2024-01-11 10:05:00,495.1,495.1,493.48,493.5,2319.0,490.8828,490.8828,489.2766,489.2964,2319.0
2024-01-11 10:10:00,493.79,493.79,493.29,493.3,500.0,489.584,489.584,489.0882,489.0981,500.0
2024-01-11 10:15:00,493.07,494.94,492.95,494.83,1700.0,488.8701,490.7242,488.7511,490.6151,1700.0
2024-01-11 10:20:00,494.8,494.91,494.79,494.9,504.0,490.5854,490.6944,490.5754,490.6845,504.0
2024-01-11 10:25:00,494.33,494.33,493.96,494.23,600.0,490.1194,490.1194,489.7525,490.0202,600.0
2024-01-11 10:30:00,494.43,494.5,494.33,494.34,1575.0,490.2185,490.2879,490.1194,490.1293,1575.0
2024-01-11 10:35:00,493.83,494.25,493.83,494.05,703.0,489.6236,490.04,489.6236,489.8418,703.0
2024-01-11 10:40:00,494.3,494.31,493.62,494.24,709.0,490.0896,490.0995,489.4154,490.0301,709.0
2024-01-11 10:45:00,494.24,494.24,494.24,494.24,0.0,490.0301,490.0301,490.0301,490.0301,0.0
2024-01-11 10:50:00,493.06,493.23,493.05,493.23,220.0,488.8602,489.0287,488.8503,489.0287,220.0
2024-01-11 10:55:00,493.22,493.43,492.94,493.43,1000.0,489.0188,489.227,488.7412,489.227,1000.0
2024-01-11 11:00:00,493.45,493.74,493.26,493.43,1664.0,489.2469,489.5344,489.0585,489.227,1664.0
2024-01-11 11:05:00,493.55,493.55,493.37,493.37,266.0,489.346,489.346,489.1675,489.1675,266.0
2024-01-11 11:10:00,493.56,494.0,493.53,493.97,600.0,489.3559,489.7922,489.3262,489.7624,600.0
2024-01-11 11:15:00,493.04,493.04,493.03,493.04,100.0,488.8404,488.8404,488.8304,488.8404,100.0
2024-01-11 11:20:00,493.25,493.26,493.25,493.25,100.0,489.0486,489.0585,489.0486,489.0486,100.0
2024-01-11 11:25:00,493.33,493.33,492.83,493.18,300.0,489.1279,489.1279,488.6321,488.9792,300.0
2024-01-11 11:30:00,493.16,493.16,493.16,493.16,100.0,488.9593,488.9593,488.9593,488.9593,100.0
2024-01-11 11:35:00,493.67,493.67,492.8,493.0,1100.0,489.465,489.465,488.6024,488.8007,1100.0
2024-01-11 11:40:00,493.34,493.34,492.66,492.67,324.0,489.1378,489.1378,488.4636,488.4735,324.0
2024-01-11 11:45:00,492.42,493.42,492.42,493.29,1500.0,488.2256,489.2171,488.2256,489.0882,1500.0
2024-01-11 11:50:00,493.89,493.89,493.18,493.19,400.0,489.6831,489.6831,488.9792,488.9891,400.0
2024-01-11 11:55:00,492.83,492.83,492.83,492.83,100.0,488.6321,488.6321,488.6321,488.6321,100.0
2024-01-11 12:00:00,493.47,493.83,493.47,493.64,1002.0,489.2667,489.6236,489.2667,489.4352,1002.0
2024-01-11 12:05:00,493.66,494.02,493.66,493.84,600.0,489.4551,489.812,489.4551,489.6335,600.0
2024-01-11 12:10:00,493.85,494.4,493.83,494.39,4608.0,489.6435,490.1888,489.6236,490.1789,4608.0
2024-01-11 12:15:00,494.35,494.41,493.72,493.89,1400.0,490.1392,490.1987,489.5146,489.6831,1400.0
2024-01-11 12:20:00,493.69,493.69,493.68,493.69,200.0,489.4848,489.4848,489.4749,489.4848,200.0
2024-01-11 12:25:00,493.67,493.77,493.67,493.77,200.0,489.465,489.5641,489.465,489.5641,200.0
2024-01-11 12:30:00,493.51,494.23,493.51,494.23,812.0,489.3064,490.0202,489.3064,490.0202,812.0
2024-01-11 12:35:00,494.25,494.25,494.25,494.25,100.0,490.04,490.04,490.04,490.04,100.0
2024-01-11 12:40:00,494.31,494.31,494.31,494.31,300.0,490.0995,490.0995,490.0995,490.0995,300.0
2024-01-11 12:45:00,494.31,494.55,494.31,494.55,500.0,490.0995,490.3375,490.0995,490.3375,500.0
2024-01-11 12:50:00,494.8,495.01,494.8,494.95,610.0,490.5854,490.7936,490.5854,490.7341,610.0
2024-01-11 12:55:00,494.65,495.15,494.62,495.15,1191.0,490.4366,490.9324,490.4069,490.9324,1191.0
2024-01-11 13:00:00,495.5,495.5,495.5,495.5,100.0,491.2794,491.2794,491.2794,491.2794,100.0
2024-01-11 13:05:00,495.82,495.82,495.82,495.82,110.0,491.5967,491.5967,491.5967,491.5967,110.0
2024-01-11 13:10:00,495.81,495.94,495.69,495.69,300.0,491.5868,491.7157,491.4678,491.4678,300.0
2024-01-11 13:15:00,495.97,495.97,495.96,495.97,100.0,491.7454,491.7454,491.7355,491.7454,100.0
2024-01-11 13:20:00,495.68,495.8,495.54,495.8,400.0,491.4579,491.5768,491.3191,491.5768,400.0
2024-01-11 13:25:00,495.63,495.84,495.63,495.84,200.0,491.4083,491.6165,491.4083,491.6165,200.0
2024-01-11 13:30:00,495.44,495.61,495.21,495.22,2047.0,491.2199,491.3885,490.9919,491.0018,2047.0
2024-01-11 13:35:00,495.61,495.73,495.22,495.73,700.0,491.3885,491.5074,491.0018,491.5074,700.0
2024-01-11 13:40:00,496.12,496.12,495.66,495.79,800.0,491.8941,491.8941,491.438,491.5669,800.0
2024-01-11 13:45:00,495.64,495.64,495.63,495.64,125.0,491.4182,491.4182,491.4083,491.4182,125.0
2024-01-11 13:50:00,495.16,495.54,495.15,495.48,1678.0,490.9423,491.3191,490.9324,491.2596,1678.0
2024-01-11 13:55:00,496.11,496.11,495.63,496.0,500.0,491.8842,491.8842,491.4083,491.7751,500.0
2024-01-11 14:00:00,496.62,496.62,496.0,496.0,210.0,492.3899,492.3899,491.7751,491.7751,210.0
2024-01-11 14:05:00,495.92,496.22,495.8,496.22,620.0,491.6958,491.9933,491.5768,491.9933,620.0
2024-01-11 14:10:00,496.22,496.45,496.2,496.21,875.0,491.9933,492.2213,491.9734,491.9834,875.0
2024-01-11 14:15:00,496.78,496.78,496.78,496.78,220.0,492.5485,492.5485,492.5485,492.5485,220.0
2024-01-11 14:20:00,496.41,496.41,496.41,496.41,200.0,492.1816,492.1816,492.1816,492.1816,200.0
2024-01-11 14:25:00,496.41,496.98,496.41,496.6,1131.0,492.1816,492.7468,492.1816,492.37,1131.0
2024-01-11 14:30:00,496.96,496.96,496.59,496.6,463.0,492.727,492.727,492.3601,492.37,463.0
2024-01-11 14:35:00,496.97,496.98,496.48,496.96,1343.0,492.7369,492.7468,492.2511,492.727,1343.0
2024-01-11 14:40:00,496.89,497.11,496.16,496.18,3108.0,492.6576,492.8757,491.9338,491.9536,3108.0
2024-01-11 14:45:00,496.31,496.63,495.96,496.48,2361.0,492.0825,492.3998,491.7355,492.2511,2361.0
2024-01-11 14:50:00,496.45,497.47,496.45,497.37,2200.0,492.2213,493.2326,492.2213,493.1335,2200.0
2024-01-11 14:55:00,497.38,497.49,497.29,497.29,586.0,493.1434,493.2524,493.0542,493.0542,586.0
2024-01-11 15:00:00,497.29,497.33,496.55,496.55,2305.0,493.0542,493.0938,492.3205,492.3205,2305.0
2024-01-11 15:05:00,496.54,496.76,496.36,496.38,1500.0,492.3105,492.5287,492.1321,492.1519,1500.0
2024-01-11 15:10:00,496.38,496.45,495.71,496.34,1745.0,492.1519,492.2213,491.4876,492.1122,1745.0
2024-01-11 15:15:00,495.92,496.51,495.6,496.45,2132.0,491.6958,492.2808,491.3785,492.2213,2132.0
2024-01-11 15:20:00,496.74,496.83,496.45,496.71,1824.0,492.5088,492.5981,492.2213,492.4791,1824.0
2024-01-11 15:25:00,496.72,496.98,496.29,496.5,3374.0,492.489,492.7468,492.0627,492.2709,3374.0
2024-01-11 15:30:00,496.63,496.95,496.53,496.72,1656.0,492.3998,492.717,492.3006,492.489,1656.0
2024-01-11 15:35:00,496.66,496.73,496.48,496.5,1014.0,492.4295,492.4989,492.2511,492.2709,1014.0
2024-01-11 15:40:00,496.59,496.98,496.45,496.85,1711.0,492.3601,492.7468,492.2213,492.6179,1711.0
2024-01-11 15:45:00,496.69,497.53,496.67,497.53,1340.0,492.4593,493.2921,492.4394,493.2921,1340.0
2024-01-11 15:50:00,497.28,497.28,496.45,497.22,3100.0,493.0442,493.0442,492.2213,492.9847,3100.0
2024-01-11 15:55:00,497.33,497.82,497.16,497.16,6012.0,493.0938,493.5796,492.9253,492.9253,6012.0
2024-01-12 09:30:00,497.3,499.26,497.3,499.26,2218.0,493.0641,495.0074,493.0641,495.0074,2218.0
2024-01-12 09:35:00,497.86,499.3,497.86,499.3,300.0,493.6193,495.047,493.6193,495.047,300.0
2024-01-12 09:40:00,499.13,499.3,497.66,497.78,888.0,494.8785,495.047,493.421,493.54,888.0
2024-01-12 09:45:00,498.75,500.13,498.75,499.29,2263.0,494.5017,495.87,494.5017,495.0371,2263.0
2024-01-12 09:50:00,498.56,498.56,497.63,497.63,800.0,494.3133,494.3133,493.3913,493.3913,800.0
2024-01-12 09:55:00,497.44,497.44,495.87,495.87,504.0,493.2029,493.2029,491.6462,491.6462,504.0
2024-01-12 10:00:00,496.35,496.77,495.43,495.43,800.0,492.1222,492.5386,491.21,491.21,800.0
2024-01-12 10:05:00,495.05,495.96,495.04,495.74,2321.0,490.8332,491.7355,490.8233,491.5174,2321.0
2024-01-12 10:10:00,495.96,495.96,495.01,495.02,300.0,491.7355,491.7355,490.7936,490.8035,300.0
2024-01-12 10:15:00,495.25,495.26,494.5,494.73,600.0,491.0315,491.0414,490.2879,490.516,600.0
2024-01-12 10:20:00,494.26,494.29,494.26,494.29,200.0,490.05,490.0797,490.05,490.0797,200.0
2024-01-12 10:25:00,494.03,494.53,494.03,494.53,922.0,489.8219,490.3177,489.8219,490.3177,922.0
2024-01-12 10:30:00,494.96,495.27,494.73,494.74,675.0,490.744,491.0514,490.516,490.5259,675.0
2024-01-12 10:35:00,494.74,494.77,494.74,494.77,200.0,490.5259,490.5556,490.5259,490.5556,200.0
2024-01-12 10:40:00,494.73,494.78,494.31,494.78,800.0,490.516,490.5655,490.0995,490.5655,800.0
2024-01-12 10:45:00,494.79,494.79,494.79,494.79,100.0,490.5754,490.5754,490.5754,490.5754,100.0
2024-01-12 10:50:00,494.73,495.83,494.71,495.26,4600.0,490.516,491.6066,490.4961,491.0414,4600.0
2024-01-12 10:55:00,495.25,495.28,495.2,495.2,2323.0,491.0315,491.0613,490.982,490.982,2323.0
2024-01-12 11:00:00,495.61,496.0,495.21,496.0,1100.0,491.3885,491.7751,490.9919,491.7751,1100.0
2024-01-12 11:05:00,495.93,496.57,495.55,496.57,700.0,491.7057,492.3403,491.329,492.3403,700.0
2024-01-12 11:10:00,496.61,496.61,495.7,495.7,2000.0,492.3799,492.3799,491.4777,491.4777,2000.0
2024-01-12 11:15:00,495.63,495.94,495.6,495.84,1340.0,491.4083,491.7157,491.3785,491.6165,1340.0
2024-01-12 11:20:00,495.86,496.24,495.41,496.24,494.0,491.6363,492.0131,491.1902,492.0131,494.0
2024-01-12 11:25:00,496.3,496.3,496.02,496.02,500.0,492.0726,492.0726,491.795,491.795,500.0
2024-01-12 11:30:00,496.22,496.58,496.22,496.58,800.0,491.9933,492.3502,491.9933,492.3502,800.0
2024-01-12 11:35:00,496.56,496.56,495.42,495.62,1300.0,492.3304,492.3304,491.2001,491.3984,1300.0
2024-01-12 11:40:00,495.97,496.14,495.97,496.14,300.0,491.7454,491.9139,491.7454,491.9139,300.0
2024-01-12 11:45:00,495.83,496.2,495.79,496.2,472.0,491.6066,491.9734,491.5669,491.9734,472.0
2024-01-12 11:50:00,496.53,497.0,496.23,497.0,3661.0,492.3006,492.7666,492.0032,492.7666,3661.0
2024-01-12 11:55:00,496.88,497.7,496.75,497.7,1505.0,492.6476,493.4607,492.5188,493.4607,1505.0
2024-01-12 12:00:00,497.83,497.83,496.73,496.73,824.0,493.5896,493.5896,492.4989,492.4989,824.0
2024-01-12 12:05:00,496.77,496.77,496.77,496.77,200.0,492.5386,492.5386,492.5386,492.5386,200.0
2024-01-12 12:10:00,497.21,497.46,497.21,497.46,300.0,492.9748,493.2227,492.9748,493.2227,300.0
2024-01-12 12:15:00,497.6,497.99,497.6,497.99,300.0,493.3615,493.7482,493.3615,493.7482,300.0
2024-01-12 12:20:00,498.02,498.02,497.36,497.36,600.0,493.7779,493.7779,493.1236,493.1236,600.0
2024-01-12 12:25:00,497.35,497.66,497.32,497.45,1708.0,493.1136,493.421,493.0839,493.2128,1708.0
2024-01-12 12:30:00,497.65,497.83,497.47,497.83,1900.0,493.4111,493.5896,493.2326,493.5896,1900.0
2024-01-12 12:35:00,497.86,497.86,497.42,497.59,1300.0,493.6193,493.6193,493.183,493.3516,1300.0
2024-01-12 12:40:00,497.42,497.57,497.42,497.56,700.0,493.183,493.3318,493.183,493.3219,700.0
2024-01-12 12:45:00,497.83,497.83,497.55,497.56,300.0,493.5896,493.5896,493.3119,493.3219,300.0
2024-01-12 12:50:00,497.51,498.61,497.51,498.61,300.0,493.2723,494.3629,493.2723,494.3629,300.0
2024-01-12 12:55:00,498.31,498.31,497.88,497.88,400.0,494.0655,494.0655,493.6391,493.6391,400.0
2024-01-12 13:00:00,498.24,498.24,498.24,498.24,100.0,493.9961,493.9961,493.9961,493.9961,100.0
2024-01-12 13:05:00,498.24,498.24,498.24,498.24,0.0,493.9961,493.9961,493.9961,493.9961,0.0
2024-01-12 13:10:00,498.53,498.54,498.18,498.18,1389.0,494.2836,494.2935,493.9366,493.9366,1389.0
2024-01-12 13:15:00,498.17,498.2,497.84,497.85,763.0,493.9267,493.9564,493.5995,493.6094,763.0
2024-01-12 13:20:00,498.41,498.6,498.23,498.23,700.0,494.1646,494.353,493.9861,493.9861,700.0
2024-01-12 13:25:00,498.23,498.23,498.23,498.23,0.0,493.9861,493.9861,493.9861,493.9861,0.0
2024-01-12 13:30:00,498.14,498.55,498.13,498.55,200.0,493.8969,494.3034,493.887,494.3034,200.0
2024-01-12 13:35:00,498.64,498.96,498.52,498.79,1118.0,494.3927,494.7099,494.2737,494.5414,1118.0
2024-01-12 13:40:00,498.63,498.72,498.63,498.69,300.0,494.3827,494.472,494.3827,494.4422,300.0
2024-01-12 13:45:00,498.69,498.69,498.44,498.67,600.0,494.4422,494.4422,494.1944,494.4224,600.0
2024-01-12 13:50:00,498.56,498.57,498.37,498.38,600.0,494.3133,494.3233,494.125,494.1349,600.0
2024-01-12 13:55:00,498.54,498.54,498.52,498.53,700.0,494.2935,494.2935,494.2737,494.2836,700.0
2024-01-12 14:00:00,498.53,498.53,498.42,498.53,300.0,494.2836,494.2836,494.1745,494.2836,300.0
2024-01-12 14:05:00,498.65,499.07,498.65,498.92,746.0,494.4026,494.819,494.4026,494.6703,746.0
2024-01-12 14:10:00,498.91,498.92,498.88,498.92,539.0,494.6604,494.6703,494.6306,494.6703,539.0
2024-01-12 14:15:00,498.92,498.93,498.9,498.9,400.0,494.6703,494.6802,494.6504,494.6504,400.0
2024-01-12 14:20:00,498.9,499.12,498.7,499.12,840.0,494.6504,494.8686,494.4521,494.8686,840.0
2024-01-12 14:25:00,499.07,499.07,498.84,499.02,682.0,494.819,494.819,494.591,494.7694,682.0
2024-01-12 14:30:00,499.06,499.06,498.53,498.53,702.0,494.8091,494.8091,494.2836,494.2836,702.0
2024-01-12 14:35:00,498.03,498.74,498.03,498.74,250.0,493.7878,494.4918,493.7878,494.4918,250.0
2024-01-12 14:40:00,498.89,498.89,498.89,498.89,100.0,494.6405,494.6405,494.6405,494.6405,100.0
2024-01-12 14:45:00,498.81,499.06,498.75,499.04,520.0,494.5612,494.8091,494.5017,494.7892,520.0
2024-01-12 14:50:00,498.99,499.05,498.73,499.05,949.0,494.7397,494.7992,494.4819,494.7992,949.0
2024-01-12 14:55:00,498.94,498.94,498.59,498.83,800.0,494.6901,494.6901,494.3431,494.581,800.0
2024-01-12 15:00:00,498.58,498.58,497.61,497.61,1924.0,494.3332,494.3332,493.3714,493.3714,1924.0
2024-01-12 15:05:00,497.72,497.85,497.38,497.52,1600.0,493.4805,493.6094,493.1434,493.2822,1600.0
2024-01-12 15:10:00,497.21,497.46,497.21,497.29,708.0,492.9748,493.2227,492.9748,493.0542,708.0
2024-01-12 15:15:00,497.22,497.22,496.76,496.89,1356.0,492.9847,492.9847,492.5287,492.6576,1356.0
2024-01-12 15:20:00,496.76,496.76,495.99,495.99,1502.0,492.5287,492.5287,491.7652,491.7652,1502.0
2024-01-12 15:25:00,496.11,496.55,496.01,496.54,5611.0,491.8842,492.3205,491.7851,492.3105,5611.0
2024-01-12 15:30:00,496.29,496.65,496.23,496.6,1554.0,492.0627,492.4196,492.0032,492.37,1554.0
2024-01-12 15:35:00,496.3,496.3,495.7,495.76,2400.0,492.0726,492.0726,491.4777,491.5372,2400.0
2024-01-12 15:40:00,496.35,496.35,495.86,496.01,900.0,492.1222,492.1222,491.6363,491.7851,900.0
2024-01-12 15:45:00,495.8,496.72,495.76,496.72,1600.0,491.5768,492.489,491.5372,492.489,1600.0
2024-01-12 15:50:00,496.79,496.79,496.28,496.45,1500.0,492.5584,492.5584,492.0528,492.2213,1500.0
2024-01-12 15:55:00,496.64,496.84,495.82,495.88,8493.0,492.4097,492.608,491.5967,491.6562,8493.0
2024-01-16 09:30:00,496.14,496.14,494.08,494.08,3662.0,491.9139,491.9139,489.8715,489.8715,3662.0
2024-01-16 09:35:00,493.69,494.42,493.69,493.84,1265.0,489.4848,490.2086,489.4848,489.6335,1265.0
2024-01-16 09:40:00,493.14,495.02,493.03,495.02,1800.0,488.9395,490.8035,488.8304,490.8035,1800.0
2024-01-16 09:45:00,494.77,495.5,493.93,494.85,2676.0,490.5556,491.2794,489.7228,490.6349,2676.0
2024-01-16 09:50:00,495.02,495.02,495.02,495.02,107.0,490.8035,490.8035,490.8035,490.8035,107.0
2024-01-16 09:55:00,495.38,495.6,495.37,495.6,1200.0,491.1604,491.3785,491.1505,491.3785,1200.0
2024-01-16 10:00:00,495.04,496.9,495.03,495.73,1771.0,490.8233,492.6675,490.8134,491.5074,1771.0
2024-01-16 10:05:00,496.61,496.61,495.63,495.63,600.0,492.3799,492.3799,491.4083,491.4083,600.0
2024-01-16 10:10:00,496.51,496.74,496.51,496.74,467.0,492.2808,492.5088,492.2808,492.5088,467.0
2024-01-16 10:15:00,496.52,497.47,496.52,497.47,1200.0,492.2907,493.2326,492.2907,493.2326,1200.0
2024-01-16 10:20:00,497.91,497.92,497.4,497.56,850.0,493.6689,493.6788,493.1632,493.3219,850.0
2024-01-16 10:25:00,498.05,498.73,498.02,498.62,2017.0,493.8077,494.4819,493.7779,494.3728,2017.0
2024-01-16 10:30:00,498.42,498.67,498.01,498.02,2073.0,494.1745,494.4224,493.768,493.7779,2073.0
2024-01-16 10:35:00,498.63,498.72,498.06,498.06,1090.0,494.3827,494.472,493.8176,493.8176,1090.0
2024-01-16 10:40:00,498.74,498.84,498.14,498.38,1501.0,494.4918,494.591,493.8969,494.1349,1501.0
2024-01-16 10:45:00,497.72,498.8,497.28,497.51,794.0,493.4805,494.5513,493.0442,493.2723,794.0
2024-01-16 10:50:00,497.51,497.51,497.51,497.51,111.0,493.2723,493.2723,493.2723,493.2723,111.0
2024-01-16 10:55:00,497.5,497.5,496.51,496.51,1000.0,493.2624,493.2624,492.2808,492.2808,1000.0
2024-01-16 11:00:00,495.09,495.69,494.94,495.26,614.0,490.8729,491.4678,490.7242,491.0414,614.0
2024-01-16 11:05:00,495.58,496.19,495.18,495.18,1325.0,491.3587,491.9635,490.9621,490.9621,1325.0
2024-01-16 11:10:00,495.18,495.18,495.18,495.18,110.0,490.9621,490.9621,490.9621,490.9621,110.0
2024-01-16 11:15:00,496.13,496.29,496.13,496.14,500.0,491.904,492.0627,491.904,491.9139,500.0
2024-01-16 11:20:00,496.39,496.39,495.33,495.33,799.0,492.1618,492.1618,491.1108,491.1108,799.0
2024-01-16 11:25:00,495.34,495.34,495.12,495.12,500.0,491.1208,491.1208,490.9026,490.9026,500.0
2024-01-16 11:30:00,495.25,495.25,494.66,494.66,500.0,491.0315,491.0315,490.4466,490.4466,500.0
2024-01-16 11:35:00,494.37,494.37,493.27,493.3,800.0,490.159,490.159,489.0684,489.0981,800.0
2024-01-16 11:40:00,493.31,493.84,493.3,493.78,1591.0,489.1081,489.6335,489.0981,489.5741,1591.0
2024-01-16 11:45:00,493.85,493.85,492.9,492.9,1000.0,489.6435,489.6435,488.7015,488.7015,1000.0
2024-01-16 11:50:00,492.71,493.17,492.7,493.17,700.0,488.5132,488.9692,488.5032,488.9692,700.0
2024-01-16 11:55:00,492.84,493.06,492.78,493.06,1301.0,488.6421,488.8602,488.5826,488.8602,1301.0
2024-01-16 12:00:00,492.95,493.21,492.73,493.05,900.0,488.7511,489.0089,488.533,488.8503,900.0
2024-01-16 12:05:00,492.41,493.11,492.41,492.46,1840.0,488.2157,488.9098,488.2157,488.2653,1840.0
2024-01-16 12:10:00,492.63,492.63,492.62,492.63,194.0,488.4338,488.4338,488.4239,488.4338,194.0
2024-01-16 12:15:00,492.67,492.9,492.66,492.7,1000.0,488.4735,488.7015,488.4636,488.5032,1000.0
2024-01-16 12:20:00,492.69,492.9,492.54,492.9,1641.0,488.4933,488.7015,488.3446,488.7015,1641.0
2024-01-16 12:25:00,492.71,492.71,492.71,492.71,100.0,488.5132,488.5132,488.5132,488.5132,100.0
2024-01-16 12:30:00,493.0,493.0,492.6,492.93,908.0,488.8007,488.8007,488.4041,488.7313,908.0
2024-01-16 12:35:00,492.62,493.33,492.62,493.33,500.0,488.4239,489.1279,488.4239,489.1279,500.0
2024-01-16 12:40:00,493.35,493.35,492.91,492.92,200.0,489.1477,489.1477,488.7115,488.7214,200.0
2024-01-16 12:45:00,493.28,493.42,492.75,493.06,900.0,489.0783,489.2171,488.5528,488.8602,900.0
2024-01-16 12:50:00,493.0,493.05,492.96,493.05,500.0,488.8007,488.8503,488.761,488.8503,500.0
2024-01-16 12:55:00,492.85,492.85,492.56,492.74,1764.0,488.652,488.652,488.3644,488.5429,1764.0
2024-01-16 13:00:00,492.74,493.03,492.74,493.03,400.0,488.5429,488.8304,488.5429,488.8304,400.0
2024-01-16 13:05:00,492.92,493.68,492.92,493.66,4636.0,488.7214,489.4749,488.7214,489.4551,4636.0
2024-01-16 13:10:00,493.58,493.59,493.36,493.59,865.0,489.3758,489.3857,489.1576,489.3857,865.0
2024-01-16 13:15:00,493.88,494.29,493.73,493.97,1035.0,489.6732,490.0797,489.5245,489.7624,1035.0
2024-01-16 13:20:00,493.88,493.88,493.66,493.68,401.0,489.6732,489.6732,489.4551,489.4749,401.0
2024-01-16 13:25:00,493.66,493.81,493.66,493.81,304.0,489.4551,489.6038,489.4551,489.6038,304.0
2024-01-16 13:30:00,493.96,494.07,493.96,494.07,300.0,489.7525,489.8616,489.7525,489.8616,300.0
2024-01-16 13:35:00,494.0,494.0,493.79,493.79,200.0,489.7922,489.7922,489.584,489.584,200.0
2024-01-16 13:40:00,494.19,494.19,493.24,493.38,700.0,489.9806,489.9806,489.0387,489.1775,700.0
2024-01-16 13:45:00,493.01,493.43,493.01,493.42,436.0,488.8106,489.227,488.8106,489.2171,436.0
2024-01-16 13:50:00,493.72,493.72,493.36,493.45,1349.0,489.5146,489.5146,489.1576,489.2469,1349.0
2024-01-16 13:55:00,493.15,493.42,493.15,493.42,400.0,488.9494,489.2171,488.9494,489.2171,400.0
2024-01-16 14:00:00,493.29,493.29,492.7,492.7,300.0,489.0882,489.0882,488.5032,488.5032,300.0
2024-01-16 14:05:00,493.08,493.08,492.73,492.73,913.0,488.88,488.88,488.533,488.533,913.0
2024-01-16 14:10:00,492.77,492.77,492.76,492.77,500.0,488.5727,488.5727,488.5627,488.5727,500.0
2024-01-16 14:15:00,492.52,492.85,492.17,492.84,2040.0,488.3248,488.652,487.9778,488.6421,2040.0
2024-01-16 14:20:00,492.6,492.75,492.6,492.75,400.0,488.4041,488.5528,488.4041,488.5528,400.0
2024-01-16 14:25:00,492.82,493.07,492.68,493.0,813.0,488.6222,488.8701,488.4834,488.8007,813.0
2024-01-16 14:30:00,492.91,493.77,492.76,493.77,2340.0,488.7115,489.5641,488.5627,489.5641,2340.0
2024-01-16 14:35:00,493.78,493.96,493.7,493.96,1400.0,489.5741,489.7525,489.4947,489.7525,1400.0
2024-01-16 14:40:00,493.84,493.84,493.55,493.55,1507.0,489.6335,489.6335,489.346,489.346,1507.0
2024-01-16 14:45:00,493.81,494.01,493.77,493.94,508.0,489.6038,489.8021,489.5641,489.7327,508.0
2024-01-16 14:50:00,493.99,493.99,493.96,493.96,200.0,489.7823,489.7823,489.7525,489.7525,200.0
2024-01-16 14:55:00,493.86,494.04,493.86,493.99,680.0,489.6534,489.8318,489.6534,489.7823,680.0
2024-01-16 15:00:00,494.1,494.1,493.88,493.88,600.0,489.8913,489.8913,489.6732,489.6732,600.0
2024-01-16 15:05:00,493.99,494.26,493.51,493.51,1288.0,489.7823,490.05,489.3064,489.3064,1288.0
2024-01-16 15:10:00,494.04,494.23,493.85,494.15,1100.0,489.8318,490.0202,489.6435,489.9409,1100.0
2024-01-16 15:15:00,493.94,494.23,493.94,494.23,300.0,489.7327,490.0202,489.7327,490.0202,300.0
2024-01-16 15:20:00,494.23,494.53,494.13,494.5,1048.0,490.0202,490.3177,489.9211,490.2879,1048.0
2024-01-16 15:25:00,494.48,494.76,494.38,494.5,1400.0,490.2681,490.5457,490.1689,490.2879,1400.0
2024-01-16 15:30:00,494.77,494.77,494.41,494.41,500.0,490.5556,490.5556,490.1987,490.1987,500.0
2024-01-16 15:35:00,494.66,494.66,494.26,494.62,1299.0,490.4466,490.4466,490.05,490.4069,1299.0
2024-01-16 15:40:00,494.62,495.0,494.61,495.0,700.0,490.4069,490.7837,490.397,490.7837,700.0
2024-01-16 15:45:00,495.0,495.4,494.7,495.29,2383.0,490.7837,491.1803,490.4862,491.0712,2383.0
2024-01-16 15:50:00,495.74,496.1,495.42,496.1,4262.0,491.5174,491.8743,491.2001,491.8743,4262.0
2024-01-16 15:55:00,495.99,496.45,495.53,495.75,21633.0,491.7652,492.2213,491.3091,491.5273,21633.0
2024-01-17 09:30:00,492.25,492.25,492.25,492.25,1429.0,488.0571,488.0571,488.0571,488.0571,1429.0
2024-01-17 09:35:00,493.67,493.67,493.67,493.67,200.0,489.465,489.465,489.465,489.465,200.0
2024-01-17 09:40:00,493.42,493.42,493.41,493.42,100.0,489.2171,489.2171,489.2072,489.2171,100.0
2024-01-17 09:45:00,493.57,493.57,493.36,493.36,200.0,489.3658,489.3658,489.1576,489.1576,200.0
2024-01-17 09:50:00,495.09,495.09,493.57,493.58,1011.0,490.8729,490.8729,489.3658,489.3758,1011.0
2024-01-17 09:55:00,493.72,493.74,493.64,493.74,500.0,489.5146,489.5344,489.4352,489.5344,500.0
2024-01-17 10:00:00,494.15,496.49,493.24,495.98,1022.0,489.9409,492.261,489.0387,491.7553,1022.0
2024-01-17 10:05:00,495.47,495.63,494.83,494.83,860.0,491.2497,491.4083,490.6151,490.6151,860.0
2024-01-17 10:10:00,495.91,495.91,494.2,494.79,601.0,491.6859,491.6859,489.9905,490.5754,601.0
2024-01-17 10:15:00,494.82,494.82,494.81,494.81,300.0,490.6052,490.6052,490.5953,490.5953,300.0
2024-01-17 10:20:00,494.48,495.38,494.45,495.38,1016.0,490.2681,491.1604,490.2383,491.1604,1016.0
2024-01-17 10:25:00,495.42,495.99,495.27,495.28,1700.0,491.2001,491.7652,491.0514,491.0613,1700.0
2024-01-17 10:30:00,495.36,495.36,494.9,495.33,691.0,491.1406,491.1406,490.6845,491.1108,691.0
2024-01-17 10:35:00,495.67,495.67,495.41,495.46,700.0,491.448,491.448,491.1902,491.2397,700.0
2024-01-17 10:40:00,495.42,495.42,494.93,495.17,800.0,491.2001,491.2001,490.7143,490.9522,800.0
2024-01-17 10:45:00,495.28,495.3,494.61,494.61,741.0,491.0613,491.0811,490.397,490.397,741.0
2024-01-17 10:50:00,494.64,494.64,494.49,494.5,300.0,490.4267,490.4267,490.278,490.2879,300.0
2024-01-17 10:55:00,494.5,494.5,493.88,493.88,500.0,490.2879,490.2879,489.6732,489.6732,500.0
2024-01-17 11:00:00,494.42,494.68,494.42,494.6,828.0,490.2086,490.4664,490.2086,490.3871,828.0
2024-01-17 11:05:00,494.92,494.92,494.04,494.36,600.0,490.7043,490.7043,489.8318,490.1491,600.0
2024-01-17 11:10:00,494.53,494.89,494.53,494.58,1100.0,490.3177,490.6746,490.3177,490.3672,1100.0
2024-01-17 11:15:00,494.58,494.65,494.57,494.65,300.0,490.3672,490.4366,490.3573,490.4366,300.0
2024-01-17 11:20:00,494.74,494.74,494.58,494.58,2419.0,490.5259,490.5259,490.3672,490.3672,2419.0
2024-01-17 11:25:00,494.62,494.63,494.37,494.62,500.0,490.4069,490.4168,490.159,490.4069,500.0
2024-01-17 11:30:00,494.38,494.53,494.32,494.53,300.0,490.1689,490.3177,490.1095,490.3177,300.0
2024-01-17 11:35:00,494.3,494.35,494.05,494.35,300.0,490.0896,490.1392,489.8418,490.1392,300.0
2024-01-17 11:40:00,494.2,494.48,494.01,494.23,700.0,489.9905,490.2681,489.8021,490.0202,700.0
2024-01-17 11:45:00,494.27,494.27,493.99,493.99,200.0,490.0599,490.0599,489.7823,489.7823,200.0
2024-01-17 11:50:00,493.61,493.61,493.22,493.59,1000.0,489.4055,489.4055,489.0188,489.3857,1000.0
2024-01-17 11:55:00,493.13,493.13,493.08,493.08,500.0,488.9296,488.9296,488.88,488.88,500.0
2024-01-17 12:00:00,493.08,493.08,493.08,493.08,512.0,488.88,488.88,488.88,488.88,512.0
2024-01-17 12:05:00,493.21,493.21,492.39,492.66,993.0,489.0089,489.0089,488.1959,488.4636,993.0
2024-01-17 12:10:00,492.93,492.93,492.28,492.28,300.0,488.7313,488.7313,488.0868,488.0868,300.0
2024-01-17 12:15:00,492.6,492.6,492.27,492.31,600.0,488.4041,488.4041,488.0769,488.1166,600.0
2024-01-17 12:20:00,492.38,492.38,492.37,492.38,100.0,488.186,488.186,488.1761,488.186,100.0
2024-01-17 12:25:00,491.57,492.28,491.57,492.28,700.0,487.3829,488.0868,487.3829,488.0868,700.0
2024-01-17 12:30:00,491.93,492.14,491.8,491.93,1600.0,487.7398,487.948,487.6109,487.7398,1600.0
2024-01-17 12:35:00,492.22,492.22,491.84,491.84,796.0,488.0273,488.0273,487.6506,487.6506,796.0
2024-01-17 12:40:00,492.03,492.03,491.94,491.99,1000.0,487.839,487.839,487.7497,487.7993,1000.0
2024-01-17 12:45:00,491.96,492.17,491.96,492.17,400.0,487.7696,487.9778,487.7696,487.9778,400.0
2024-01-17 12:50:00,492.14,492.25,492.07,492.13,569.0,487.948,488.0571,487.8786,487.9381,569.0
2024-01-17 12:55:00,492.35,492.49,492.2,492.22,1041.0,488.1562,488.295,488.0075,488.0273,1041.0
2024-01-17 13:00:00,491.99,492.03,491.99,492.03,200.0,487.7993,487.839,487.7993,487.839,200.0
2024-01-17 13:05:00,492.26,492.26,492.07,492.08,402.0,488.067,488.067,487.8786,487.8885,402.0
2024-01-17 13:10:00,492.16,492.16,491.9,491.9,200.0,487.9678,487.9678,487.7101,487.7101,200.0
2024-01-17 13:15:00,491.62,491.63,491.61,491.63,300.0,487.4324,487.4424,487.4225,487.4424,300.0
2024-01-17 13:20:00,491.61,491.61,490.5,490.5,1802.0,487.4225,487.4225,486.322,486.322,1802.0
2024-01-17 13:25:00,490.85,491.37,490.85,491.09,800.0,486.669,487.1846,486.669,486.907,800.0
2024-01-17 13:30:00,490.62,490.86,490.61,490.76,418.0,486.441,486.6789,486.4311,486.5798,418.0
2024-01-17 13:35:00,490.24,490.3,490.1,490.25,824.0,486.0642,486.1237,485.9254,486.0741,824.0
2024-01-17 13:40:00,490.3,490.37,490.01,490.37,1200.0,486.1237,486.1931,485.8362,486.1931,1200.0
2024-01-17 13:45:00,490.24,490.24,489.9,489.9,730.0,486.0642,486.0642,485.7271,485.7271,730.0
2024-01-17 13:50:00,490.4,490.56,490.4,490.56,400.0,486.2228,486.3815,486.2228,486.3815,400.0
2024-01-17 13:55:00,490.56,490.56,490.56,490.56,0.0,486.3815,486.3815,486.3815,486.3815,0.0
2024-01-17 14:00:00,491.42,491.65,491.14,491.14,804.0,487.2342,487.4622,486.9565,486.9565,804.0
2024-01-17 14:05:00,490.69,490.92,490.69,490.92,200.0,486.5104,486.7384,486.5104,486.7384,200.0
2024-01-17 14:10:00,491.14,491.14,491.14,491.14,100.0,486.9565,486.9565,486.9565,486.9565,100.0
2024-01-17 14:15:00,491.06,491.11,491.04,491.04,300.0,486.8772,486.9268,486.8574,486.8574,300.0
2024-01-17 14:20:00,491.31,491.6,491.31,491.58,829.0,487.1251,487.4126,487.1251,487.3928,829.0
2024-01-17 14:25:00,491.41,491.46,491.41,491.46,310.0,487.2242,487.2738,487.2242,487.2738,310.0
2024-01-17 14:30:00,491.64,492.07,491.6,492.06,1300.0,487.4523,487.8786,487.4126,487.8687,1300.0
2024-01-17 14:35:00,492.13,492.54,492.13,492.54,1138.0,487.9381,488.3446,487.9381,488.3446,1138.0
2024-01-17 14:40:00,492.45,492.98,492.45,492.98,1018.0,488.2554,488.7809,488.2554,488.7809,1018.0
2024-01-17 14:45:00,493.07,493.07,493.07,493.07,200.0,488.8701,488.8701,488.8701,488.8701,200.0
2024-01-17 14:50:00,493.12,493.36,493.07,493.36,1615.0,488.9197,489.1576,488.8701,489.1576,1615.0
2024-01-17 14:55:00,493.46,493.81,493.46,493.74,1700.0,489.2568,489.6038,489.2568,489.5344,1700.0
2024-01-17 15:00:00,493.86,493.9,493.48,493.59,1600.0,489.6534,489.693,489.2766,489.3857,1600.0
2024-01-17 15:05:00,493.59,493.59,493.34,493.4,1102.0,489.3857,489.3857,489.1378,489.1973,1102.0
2024-01-17 15:10:00,493.42,493.42,492.63,492.63,4500.0,489.2171,489.2171,488.4338,488.4338,4500.0
2024-01-17 15:15:00,492.6,493.19,492.53,493.19,1164.0,488.4041,488.9891,488.3347,488.9891,1164.0
2024-01-17 15:20:00,493.33,493.63,493.12,493.48,2672.0,489.1279,489.4253,488.9197,489.2766,2672.0
2024-01-17 15:25:00,493.19,493.19,492.98,492.99,400.0,488.9891,488.9891,488.7809,488.7908,400.0
2024-01-17 15:30:00,493.14,493.73,492.97,493.73,2954.0,488.9395,489.5245,488.771,489.5245,2954.0
2024-01-17 15:35:00,493.87,494.94,493.87,494.48,2128.0,489.6633,490.7242,489.6633,490.2681,2128.0
2024-01-17 15:40:00,494.38,494.72,494.38,494.46,540.0,490.1689,490.506,490.1689,490.2483,540.0
2024-01-17 15:45:00,494.27,494.27,493.68,493.78,1700.0,490.0599,490.0599,489.4749,489.5741,1700.0
2024-01-17 15:50:00,493.76,494.42,493.59,493.74,1999.0,489.5542,490.2086,489.3857,489.5344,1999.0
2024-01-17 15:55:00,494.05,494.49,493.06,493.13,12511.0,489.8418,490.278,488.8602,488.9296,12511.0
2024-01-18 09:30:00,493.29,493.29,493.29,493.29,1985.0,489.0882,489.0882,489.0882,489.0882,1985.0
2024-01-18 09:35:00,494.14,496.48,494.14,496.48,600.0,489.931,492.2511,489.931,492.2511,600.0
2024-01-18 09:40:00,495.91,495.91,495.81,495.81,500.0,491.6859,491.6859,491.5868,491.5868,500.0
2024-01-18 09:45:00,495.66,495.67,495.41,495.64,500.0,491.438,491.448,491.1902,491.4182,500.0
2024-01-18 09:50:00,494.82,494.82,494.57,494.57,283.0,490.6052,490.6052,490.3573,490.3573,283.0
2024-01-18 09:55:00,495.27,495.63,495.11,495.63,1054.0,491.0514,491.4083,490.8927,491.4083,1054.0
2024-01-18 10:00:00,495.63,495.63,495.63,495.63,0.0,491.4083,491.4083,491.4083,491.4083,0.0
2024-01-18 10:05:00,495.87,499.54,495.87,498.79,24276.0,491.6462,495.285,491.6462,494.5414,24276.0
2024-01-18 10:10:00,498.43,499.85,497.6,499.79,5857.0,494.1844,495.5923,493.3615,495.5329,5857.0
2024-01-18 10:15:00,499.45,501.52,499.28,500.1,2253.0,495.1958,497.2481,495.0272,495.8402,2253.0
2024-01-18 10:20:00,500.97,501.19,500.81,500.81,1194.0,496.7028,496.9209,496.5442,496.5442,1194.0
2024-01-18 10:25:00,500.69,501.29,499.54,500.16,1965.0,496.4252,497.0201,495.285,495.8997,1965.0
2024-01-18 10:30:00,500.2,500.2,499.02,499.14,2450.0,495.9394,495.9394,494.7694,494.8884,2450.0
2024-01-18 10:35:00,499.14,499.57,499.13,499.29,900.0,494.8884,495.3147,494.8785,495.0371,900.0
2024-01-18 10:40:00,499.29,499.34,498.85,499.34,1234.0,495.0371,495.0867,494.6009,495.0867,1234.0
2024-01-18 10:45:00,499.0,499.11,498.08,498.09,1858.0,494.7496,494.8587,493.8374,493.8473,1858.0
2024-01-18 10:50:00,497.96,498.67,496.76,496.76,2594.0,493.7184,494.4224,492.5287,492.5287,2594.0
2024-01-18 10:55:00,496.12,496.88,495.96,496.12,2083.0,491.8941,492.6476,491.7355,491.8941,2083.0
2024-01-18 11:00:00,495.7,496.8,495.69,496.4,4257.0,491.4777,492.5683,491.4678,492.1717,4257.0
2024-01-18 11:05:00,496.59,497.16,496.41,496.9,1122.0,492.3601,492.9253,492.1816,492.6675,1122.0
2024-01-18 11:10:00,496.9,496.9,496.32,496.81,1100.0,492.6675,492.6675,492.0924,492.5782,1100.0
2024-01-18 11:15:00,496.5,496.51,496.04,496.04,306.0,492.2709,492.2808,491.8148,491.8148,306.0
2024-01-18 11:20:00,496.57,496.57,496.33,496.34,200.0,492.3403,492.3403,492.1023,492.1122,200.0
2024-01-18 11:25:00,496.88,496.88,496.39,496.4,264.0,492.6476,492.6476,492.1618,492.1717,264.0
2024-01-18 11:30:00,496.1,496.79,496.1,496.79,964.0,491.8743,492.5584,491.8743,492.5584,964.0
2024-01-18 11:35:00,497.47,498.05,497.31,497.42,912.0,493.2326,493.8077,493.074,493.183,912.0
2024-01-18 11:40:00,496.84,497.58,496.84,497.46,660.0,492.608,493.3417,492.608,493.2227,660.0
2024-01-18 11:45:00,497.2,497.2,496.97,497.16,900.0,492.9649,492.9649,492.7369,492.9253,900.0
2024-01-18 11:50:00,497.24,497.24,497.24,497.24,253.0,493.0046,493.0046,493.0046,493.0046,253.0
2024-01-18 11:55:00,496.96,496.96,496.89,496.9,300.0,492.727,492.727,492.6576,492.6675,300.0
2024-01-18 12:00:00,496.21,496.22,495.67,496.03,1795.0,491.9834,491.9933,491.448,491.8049,1795.0
2024-01-18 12:05:00,496.03,496.03,496.02,496.03,1777.0,491.8049,491.8049,491.795,491.8049,1777.0
2024-01-18 12:10:00,495.99,495.99,495.5,495.75,1996.0,491.7652,491.7652,491.2794,491.5273,1996.0
2024-01-18 12:15:00,495.72,496.11,495.71,495.97,1960.0,491.4975,491.8842,491.4876,491.7454,1960.0
2024-01-18 12:20:00,495.98,496.27,495.94,495.98,3798.0,491.7553,492.0428,491.7157,491.7553,3798.0
2024-01-18 12:25:00,496.0,496.0,496.0,496.0,350.0,491.7751,491.7751,491.7751,491.7751,350.0
2024-01-18 12:30:00,496.3,496.44,495.8,495.81,2707.0,492.0726,492.2114,491.5768,491.5868,2707.0
2024-01-18 12:35:00,495.97,495.97,495.97,495.97,121.0,491.7454,491.7454,491.7454,491.7454,121.0
2024-01-18 12:40:00,496.54,496.54,495.64,496.28,430.0,492.3105,492.3105,491.4182,492.0528,430.0
2024-01-18 12:45:00,496.53,496.53,496.39,496.53,400.0,492.3006,492.3006,492.1618,492.3006,400.0
2024-01-18 12:50:00,496.22,496.22,496.22,496.22,150.0,491.9933,491.9933,491.9933,491.9933,150.0
2024-01-18 12:55:00,496.65,496.76,496.37,496.76,605.0,492.4196,492.5287,492.142,492.5287,605.0
2024-01-18 13:00:00,496.43,496.43,496.43,496.43,150.0,492.2015,492.2015,492.2015,492.2015,150.0
2024-01-18 13:05:00,496.43,496.43,496.43,496.43,0.0,492.2015,492.2015,492.2015,492.2015,0.0
2024-01-18 13:10:00,497.41,497.41,496.65,496.65,400.0,493.1731,493.1731,492.4196,492.4196,400.0
2024-01-18 13:15:00,496.65,496.65,496.65,496.65,100.0,492.4196,492.4196,492.4196,492.4196,100.0
2024-01-18 13:20:00,496.74,497.05,496.74,496.85,3045.0,492.5088,492.8162,492.5088,492.6179,3045.0
2024-01-18 13:25:00,496.71,497.01,496.71,496.74,445.0,492.4791,492.7765,492.4791,492.5088,445.0
2024-01-18 13:30:00,496.73,496.96,496.73,496.96,1800.0,492.4989,492.727,492.4989,492.727,1800.0
2024-01-18 13:35:00,497.08,497.08,497.01,497.01,219.0,492.8459,492.8459,492.7765,492.7765,219.0
2024-01-18 13:40:00,498.31,498.31,498.31,498.31,100.0,494.0655,494.0655,494.0655,494.0655,100.0
2024-01-18 13:45:00,498.22,498.41,498.22,498.41,300.0,493.9762,494.1646,493.9762,494.1646,300.0
2024-01-18 13:50:00,498.65,498.84,498.65,498.84,545.0,494.4026,494.591,494.4026,494.591,545.0
2024-01-18 13:55:00,499.04,499.13,498.83,498.83,300.0,494.7892,494.8785,494.581,494.581,300.0
2024-01-18 14:00:00,499.15,499.15,499.15,499.15,100.0,494.8983,494.8983,494.8983,494.8983,100.0
2024-01-18 14:05:00,499.15,499.15,499.15,499.15,0.0,494.8983,494.8983,494.8983,494.8983,0.0
2024-01-18 14:10:00,499.13,499.49,499.13,499.49,1238.0,494.8785,495.2354,494.8785,495.2354,1238.0
2024-01-18 14:15:00,499.88,499.96,499.87,499.87,457.0,495.6221,495.7014,495.6122,495.6122,457.0
2024-01-18 14:20:00,499.76,500.55,499.75,500.55,4600.0,495.5031,496.2864,495.4932,496.2864,4600.0
2024-01-18 14:25:00,500.4,500.46,500.26,500.26,312.0,496.1377,496.1972,495.9989,495.9989,312.0
2024-01-18 14:30:00,500.58,500.59,500.3,500.5,1283.0,496.3161,496.326,496.0385,496.2368,1283.0
2024-01-18 14:35:00,500.66,500.76,500.4,500.4,1292.0,496.3954,496.4946,496.1377,496.1377,1292.0
2024-01-18 14:40:00,500.26,500.26,500.17,500.17,300.0,495.9989,495.9989,495.9096,495.9096,300.0
2024-01-18 14:45:00,500.2,500.47,499.61,500.47,1390.0,495.9394,496.2071,495.3544,496.2071,1390.0
2024-01-18 14:50:00,500.65,500.84,500.59,500.59,700.0,496.3855,496.5739,496.326,496.326,700.0
2024-01-18 14:55:00,500.79,500.96,500.46,500.48,2130.0,496.5243,496.6929,496.1972,496.217,2130.0
2024-01-18 15:00:00,500.49,500.63,500.33,500.62,2016.0,496.2269,496.3657,496.0683,496.3558,2016.0
2024-01-18 15:05:00,500.78,502.54,500.62,502.54,3347.0,496.5144,498.2594,496.3558,498.2594,3347.0
2024-01-18 15:10:00,502.1,502.27,501.87,501.87,600.0,497.8232,497.9917,497.5951,497.5951,600.0
2024-01-18 15:15:00,501.93,502.41,501.92,501.93,746.0,497.6546,498.1305,497.6447,497.6546,746.0
2024-01-18 15:20:00,501.77,502.05,501.64,501.88,2956.0,497.496,497.7736,497.3671,497.6051,2956.0
2024-01-18 15:25:00,502.08,502.35,502.01,502.24,704.0,497.8034,498.0711,497.7339,497.962,704.0
2024-01-18 15:30:00,502.24,502.53,502.03,502.38,1913.0,497.962,498.2495,497.7538,498.1008,1913.0
2024-01-18 15:35:00,502.38,502.38,501.94,501.95,1413.0,498.1008,498.1008,497.6645,497.6745,1413.0
2024-01-18 15:40:00,502.07,502.51,502.07,502.35,3009.0,497.7934,498.2297,497.7934,498.0711,3009.0
2024-01-18 15:45:00,502.35,502.82,502.26,502.26,2170.0,498.0711,498.537,497.9818,497.9818,2170.0
2024-01-18 15:50:00,502.52,503.25,502.41,502.66,3785.0,498.2396,498.9634,498.1305,498.3784,3785.0
2024-01-18 15:55:00,502.67,503.32,502.48,503.3,7595.0,498.3883,499.0328,498.1999,499.013,7595.0
2024-01-19 09:30:00,506.11,506.11,501.93,503.37,23347.0,501.799,501.799,497.6546,499.0824,23347.0
2024-01-19 09:35:00,503.0,503.0,501.03,501.03,1993.0,498.7155,498.7155,496.7623,496.7623,1993.0
2024-01-19 09:40:00,503.31,503.33,502.53,502.56,2504.0,499.0229,499.0427,498.2495,498.2793,2504.0
2024-01-19 09:45:00,502.1,502.96,500.45,500.45,8196.0,497.8232,498.6759,496.1872,496.1872,8196.0
2024-01-19 09:50:00,501.71,502.35,501.42,501.7,3154.0,497.4365,498.0711,497.149,497.4266,3154.0
2024-01-19 09:55:00,501.91,501.91,501.24,501.62,662.0,497.6348,497.6348,496.9705,497.3473,662.0
2024-01-19 10:00:00,501.86,502.94,501.2,501.2,2834.0,497.5852,498.656,496.9308,496.9308,2834.0
2024-01-19 10:05:00,500.03,500.03,498.53,498.54,1343.0,495.7708,495.7708,494.2836,494.2935,1343.0
2024-01-19 10:10:00,498.39,499.36,498.26,499.21,2538.0,494.1448,495.1065,494.0159,494.9578,2538.0
2024-01-19 10:15:00,499.61,499.91,498.25,499.87,1993.0,495.3544,495.6518,494.006,495.6122,1993.0
2024-01-19 10:20:00,499.73,501.0,499.59,500.78,3378.0,495.4734,496.7326,495.3346,496.5144,3378.0
2024-01-19 10:25:00,499.63,500.1,499.62,499.99,600.0,495.3742,495.8402,495.3643,495.7312,600.0
2024-01-19 10:30:00,499.93,499.93,498.71,498.79,2555.0,495.6717,495.6717,494.4621,494.5414,2555.0
2024-01-19 10:35:00,499.22,499.22,499.21,499.22,100.0,494.9677,494.9677,494.9578,494.9677,100.0
2024-01-19 10:40:00,498.42,499.56,498.41,499.56,584.0,494.1745,495.3048,494.1646,495.3048,584.0
2024-01-19 10:45:00,500.32,500.96,500.32,500.96,1400.0,496.0583,496.6929,496.0583,496.6929,1400.0
2024-01-19 10:50:00,501.0,501.06,500.83,501.06,1348.0,496.7326,496.792,496.564,496.792,1348.0
2024-01-19 10:55:00,501.37,501.47,501.37,501.47,603.0,497.0994,497.1985,497.0994,497.1985,603.0
2024-01-19 11:00:00,501.09,501.22,500.95,501.22,439.0,496.8218,496.9507,496.683,496.9507,439.0
2024-01-19 11:05:00,500.67,500.67,500.67,500.67,106.0,496.4054,496.4054,496.4054,496.4054,106.0
2024-01-19 11:10:00,500.67,500.67,500.67,500.67,0.0,496.4054,496.4054,496.4054,496.4054,0.0
2024-01-19 11:15:00,501.21,501.21,501.2,501.21,100.0,496.9408,496.9408,496.9308,496.9408,100.0
2024-01-19 11:20:00,501.7,502.8,501.68,502.8,601.0,497.4266,498.5172,497.4068,498.5172,601.0
2024-01-19 11:25:00,502.8,502.8,502.8,502.8,0.0,498.5172,498.5172,498.5172,498.5172,0.0
2024-01-19 11:30:00,501.66,501.66,501.57,501.58,214.0,497.3869,497.3869,497.2977,497.3076,214.0
2024-01-19 11:35:00,501.58,501.58,501.58,501.58,0.0,497.3076,497.3076,497.3076,497.3076,0.0
2024-01-19 11:40:00,501.58,501.58,501.58,501.58,0.0,497.3076,497.3076,497.3076,497.3076,0.0
2024-01-19 11:45:00,501.11,501.12,500.64,500.65,284.0,496.8416,496.8515,496.3756,496.3855,284.0
2024-01-19 11:50:00,501.37,501.85,501.37,501.84,1608.0,497.0994,497.5753,497.0994,497.5654,1608.0
2024-01-19 11:55:00,501.75,501.75,501.45,501.64,500.0,497.4762,497.4762,497.1787,497.3671,500.0
2024-01-19 12:00:00,501.75,501.75,501.4,501.41,700.0,497.4762,497.4762,497.1291,497.1391,700.0
2024-01-19 12:05:00,501.4,501.4,501.4,501.4,100.0,497.1291,497.1291,497.1291,497.1291,100.0
2024-01-19 12:10:00,501.4,501.4,501.4,501.4,0.0,497.1291,497.1291,497.1291,497.1291,0.0
2024-01-19 12:15:00,501.4,501.4,501.4,501.4,0.0,497.1291,497.1291,497.1291,497.1291,0.0
2024-01-19 12:20:00,501.16,501.68,501.16,501.68,300.0,496.8912,497.4068,496.8912,497.4068,300.0
2024-01-19 12:25:00,501.68,501.68,501.68,501.68,0.0,497.4068,497.4068,497.4068,497.4068,0.0
2024-01-19 12:30:00,502.76,503.0,502.66,502.94,1200.0,498.4776,498.7155,498.3784,498.656,1200.0
2024-01-19 12:35:00,502.59,502.59,502.58,502.59,100.0,498.309,498.309,498.2991,498.309,100.0
2024-01-19 12:40:00,502.23,502.23,501.62,502.04,2040.0,497.9521,497.9521,497.3473,497.7637,2040.0
2024-01-19 12:45:00,502.04,502.04,502.04,502.04,0.0,497.7637,497.7637,497.7637,497.7637,0.0
2024-01-19 12:50:00,502.04,502.04,502.04,502.04,0.0,497.7637,497.7637,497.7637,497.7637,0.0
2024-01-19 12:55:00,503.0,503.0,502.97,502.97,269.0,498.7155,498.7155,498.6858,498.6858,269.0
2024-01-19 13:00:00,503.28,503.28,503.28,503.28,200.0,498.9931,498.9931,498.9931,498.9931,200.0
2024-01-19 13:05:00,503.19,503.19,502.63,502.63,700.0,498.9039,498.9039,498.3487,498.3487,700.0
2024-01-19 13:10:00,502.62,502.67,502.57,502.64,531.0,498.3388,498.3883,498.2892,498.3586,531.0
2024-01-19 13:15:00,502.6,502.63,502.26,502.26,830.0,498.3189,498.3487,497.9818,497.9818,830.0
2024-01-19 13:20:00,502.26,502.26,502.26,502.26,0.0,497.9818,497.9818,497.9818,497.9818,0.0
2024-01-19 13:25:00,503.31,503.31,503.31,503.31,334.0,499.0229,499.0229,499.0229,499.0229,334.0
2024-01-19 13:30:00,503.23,503.23,503.23,503.23,100.0,498.9436,498.9436,498.9436,498.9436,100.0
2024-01-19 13:35:00,503.6,503.6,503.6,503.6,100.0,499.3104,499.3104,499.3104,499.3104,100.0
2024-01-19 13:40:00,503.91,503.91,503.61,503.62,516.0,499.6178,499.6178,499.3203,499.3302,516.0
2024-01-19 13:45:00,503.62,503.62,503.62,503.62,0.0,499.3302,499.3302,499.3302,499.3302,0.0
2024-01-19 13:50:00,503.62,503.62,503.62,503.62,0.0,499.3302,499.3302,499.3302,499.3302,0.0
2024-01-19 13:55:00,503.65,503.88,503.65,503.75,600.0,499.36,499.588,499.36,499.4591,600.0
2024-01-19 14:00:00,503.88,503.97,503.53,503.97,572.0,499.588,499.6773,499.241,499.6773,572.0
2024-01-19 14:05:00,504.29,504.29,504.07,504.08,207.0,499.9945,499.9945,499.7764,499.7863,207.0
2024-01-19 14:10:00,504.81,504.81,504.81,504.81,100.0,500.5101,500.5101,500.5101,500.5101,100.0
2024-01-19 14:15:00,504.61,504.61,504.61,504.61,100.0,500.3118,500.3118,500.3118,500.3118,100.0
2024-01-19 14:20:00,504.61,504.61,504.61,504.61,0.0,500.3118,500.3118,500.3118,500.3118,0.0
2024-01-19 14:25:00,504.98,505.06,504.64,504.66,700.0,500.6787,500.758,500.3415,500.3614,700.0
2024-01-19 14:30:00,504.83,504.83,504.44,504.44,250.0,500.5299,500.5299,500.1433,500.1433,250.0
2024-01-19 14:35:00,504.56,504.57,504.56,504.57,959.0,500.2622,500.2721,500.2622,500.2721,959.0
2024-01-19 14:40:00,504.33,504.62,504.33,504.62,200.0,500.0342,500.3217,500.0342,500.3217,200.0
2024-01-19 14:45:00,504.81,504.83,504.53,504.83,300.0,500.5101,500.5299,500.2325,500.5299,300.0
2024-01-19 14:50:00,504.62,505.07,504.62,505.07,900.0,500.3217,500.7679,500.3217,500.7679,900.0
2024-01-19 14:55:00,505.14,505.14,504.23,504.23,400.0,500.8373,500.8373,499.935,499.935,400.0
2024-01-19 15:00:00,504.97,505.16,504.96,505.0,1000.0,500.6687,500.8571,500.6588,500.6985,1000.0
2024-01-19 15:05:00,504.56,504.56,504.56,504.56,100.0,500.2622,500.2622,500.2622,500.2622,100.0
2024-01-19 15:10:00,504.26,504.56,504.25,504.56,400.0,499.9648,500.2622,499.9549,500.2622,400.0
2024-01-19 15:15:00,504.6,504.6,504.6,504.6,100.0,500.3019,500.3019,500.3019,500.3019,100.0
2024-01-19 15:20:00,504.6,504.6,504.6,504.6,0.0,500.3019,500.3019,500.3019,500.3019,0.0
2024-01-19 15:25:00,504.74,504.87,504.48,504.71,1867.0,500.4407,500.5696,500.1829,500.411,1867.0
2024-01-19 15:30:00,504.7,505.23,504.7,505.23,1530.0,500.401,500.9265,500.401,500.9265,1530.0
2024-01-19 15:35:00,505.57,505.57,504.95,504.95,821.0,501.2636,501.2636,500.6489,500.6489,821.0
2024-01-19 15:40:00,504.57,505.11,504.54,504.54,300.0,500.2721,500.8075,500.2424,500.2424,300.0
2024-01-19 15:45:00,504.63,504.63,504.19,504.5,932.0,500.3316,500.3316,499.8954,500.2027,932.0
2024-01-19 15:50:00,504.64,504.64,504.09,504.53,2326.0,500.3415,500.3415,499.7962,500.2325,2326.0
2024-01-19 15:55:00,504.68,505.55,504.42,505.48,10324.0,500.3812,501.2438,500.1234,501.1744,10324.0
2024-01-22 09:30:00,507.62,507.72,503.64,507.72,2140.0,503.2962,503.3953,499.3501,503.3953,2140.0
2024-01-22 09:35:00,509.97,510.5,508.18,509.36,953.0,505.6261,506.1516,503.8514,505.0213,953.0
2024-01-22 09:40:00,510.81,510.81,508.97,508.98,658.0,506.459,506.459,504.6347,504.6446,658.0
2024-01-22 09:45:00,509.21,510.34,509.21,510.34,200.0,504.8726,505.993,504.8726,505.993,200.0
2024-01-22 09:50:00,510.34,510.34,510.34,510.34,0.0,505.993,505.993,505.993,505.993,0.0
2024-01-22 09:55:00,510.29,510.29,510.29,510.29,116.0,505.9434,505.9434,505.9434,505.9434,116.0
2024-01-22 10:00:00,510.03,510.49,509.56,509.56,901.0,505.6856,506.1417,505.2196,505.2196,901.0
2024-01-22 10:05:00,509.1,509.24,509.0,509.0,1326.0,504.7636,504.9024,504.6644,504.6644,1326.0
2024-01-22 10:10:00,509.0,509.0,508.0,508.6,1900.0,504.6644,504.6644,503.6729,504.2678,1900.0
2024-01-22 10:15:00,508.01,508.61,508.01,508.61,600.0,503.6828,504.2777,503.6828,504.2777,600.0
2024-01-22 10:20:00,509.19,509.43,508.8,509.43,500.0,504.8528,505.0907,504.4661,505.0907,500.0
2024-01-22 10:25:00,508.6,509.09,508.58,509.09,400.0,504.2678,504.7536,504.248,504.7536,400.0
2024-01-22 10:30:00,508.58,508.58,506.97,507.11,5366.0,504.248,504.248,502.6517,502.7905,5366.0
2024-01-22 10:35:00,507.32,508.74,507.32,508.74,400.0,502.9987,504.4066,502.9987,504.4066,400.0
2024-01-22 10:40:00,510.16,510.73,509.59,510.12,971.0,505.8145,506.3797,505.2494,505.7749,971.0
2024-01-22 10:45:00,510.18,510.18,510.18,510.18,100.0,505.8344,505.8344,505.8344,505.8344,100.0
2024-01-22 10:50:00,509.59,509.59,509.51,509.51,200.0,505.2494,505.2494,505.1701,505.1701,200.0
2024-01-22 10:55:00,508.51,508.74,508.51,508.74,700.0,504.1786,504.4066,504.1786,504.4066,700.0
2024-01-22 11:00:00,508.5,508.5,507.77,507.77,300.0,504.1687,504.1687,503.4449,503.4449,300.0
2024-01-22 11:05:00,508.13,508.13,508.13,508.13,100.0,503.8018,503.8018,503.8018,503.8018,100.0
2024-01-22 11:10:00,508.15,508.15,507.44,507.44,207.0,503.8216,503.8216,503.1177,503.1177,207.0
2024-01-22 11:15:00,507.55,507.71,506.83,507.71,2791.0,503.2268,503.3854,502.5129,503.3854,2791.0
2024-01-22 11:20:00,507.79,507.79,507.16,507.25,2203.0,503.4647,503.4647,502.8401,502.9293,2203.0
2024-01-22 11:25:00,507.69,507.89,507.41,507.87,1896.0,503.3656,503.5639,503.088,503.544,1896.0
2024-01-22 11:30:00,507.87,507.87,507.87,507.87,0.0,503.544,503.544,503.544,503.544,0.0
2024-01-22 11:35:00,507.84,507.84,507.68,507.68,200.0,503.5143,503.5143,503.3557,503.3557,200.0
2024-01-22 11:40:00,507.1,507.1,507.1,507.1,200.0,502.7806,502.7806,502.7806,502.7806,200.0
2024-01-22 11:45:00,507.7,507.7,507.25,507.25,653.0,503.3755,503.3755,502.9293,502.9293,653.0
2024-01-22 11:50:00,507.28,507.28,507.27,507.28,313.0,502.9591,502.9591,502.9491,502.9591,313.0
2024-01-22 11:55:00,507.26,507.87,507.24,507.87,1004.0,502.9392,503.544,502.9194,503.544,1004.0
2024-01-22 12:00:00,507.39,507.39,507.25,507.25,600.0,503.0681,503.0681,502.9293,502.9293,600.0
2024-01-22 12:05:00,507.05,507.05,506.66,506.66,200.0,502.731,502.731,502.3443,502.3443,200.0
2024-01-22 12:10:00,506.66,506.66,506.66,506.66,0.0,502.3443,502.3443,502.3443,502.3443,0.0
2024-01-22 12:15:00,507.49,507.49,507.48,507.49,286.0,503.1673,503.1673,503.1574,503.1673,286.0
2024-01-22 12:20:00,507.49,507.49,507.49,507.49,0.0,503.1673,503.1673,503.1673,503.1673,0.0
2024-01-22 12:25:00,506.43,506.43,506.25,506.25,200.0,502.1163,502.1163,501.9378,501.9378,200.0
2024-01-22 12:30:00,506.42,506.42,506.27,506.27,271.0,502.1064,502.1064,501.9577,501.9577,271.0
2024-01-22 12:35:00,506.1,506.53,506.1,506.24,1117.0,501.7891,502.2154,501.7891,501.9279,1117.0
2024-01-22 12:40:00,506.03,506.03,506.02,506.03,278.0,501.7197,501.7197,501.7098,501.7197,278.0
2024-01-22 12:45:00,506.57,506.57,506.16,506.17,225.0,502.2551,502.2551,501.8486,501.8585,225.0
2024-01-22 12:50:00,505.87,506.28,505.85,506.28,300.0,501.5611,501.9676,501.5412,501.9676,300.0
2024-01-22 12:55:00,506.33,506.33,506.33,506.33,100.0,502.0172,502.0172,502.0172,502.0172,100.0
2024-01-22 13:00:00,506.33,506.33,506.33,506.33,0.0,502.0172,502.0172,502.0172,502.0172,0.0
2024-01-22 13:05:00,506.12,506.32,506.12,506.31,200.0,501.8089,502.0072,501.8089,501.9973,200.0
2024-01-22 13:10:00,506.31,506.31,506.31,506.31,0.0,501.9973,501.9973,501.9973,501.9973,0.0
2024-01-22 13:15:00,506.05,506.06,505.93,505.93,200.0,501.7395,501.7495,501.6206,501.6206,200.0
2024-01-22 13:20:00,505.93,505.93,505.93,505.93,0.0,501.6206,501.6206,501.6206,501.6206,0.0
2024-01-22 13:25:00,505.3,505.3,505.26,505.26,300.0,500.9959,500.9959,500.9563,500.9563,300.0
2024-01-22 13:30:00,505.13,505.7,505.13,505.7,500.0,500.8274,501.3925,500.8274,501.3925,500.0
2024-01-22 13:35:00,505.7,505.7,505.7,505.7,0.0,501.3925,501.3925,501.3925,501.3925,0.0
2024-01-22 13:40:00,505.7,505.7,505.7,505.7,0.0,501.3925,501.3925,501.3925,501.3925,0.0
2024-01-22 13:45:00,506.28,506.28,506.27,506.28,100.0,501.9676,501.9676,501.9577,501.9676,100.0
2024-01-22 13:50:00,506.28,507.02,506.28,507.02,1200.0,501.9676,502.7013,501.9676,502.7013,1200.0
2024-01-22 13:55:00,507.02,507.02,507.02,507.02,0.0,502.7013,502.7013,502.7013,502.7013,0.0
2024-01-22 14:00:00,506.91,506.91,506.9,506.91,186.0,502.5922,502.5922,502.5823,502.5922,186.0
2024-01-22 14:05:00,507.0,507.0,506.7,506.7,300.0,502.6814,502.6814,502.384,502.384,300.0
2024-01-22 14:10:00,506.69,506.69,506.17,506.17,411.0,502.3741,502.3741,501.8585,501.8585,411.0
2024-01-22 14:15:00,506.48,506.48,506.17,506.18,527.0,502.1659,502.1659,501.8585,501.8684,527.0
2024-01-22 14:20:00,506.15,506.48,506.15,506.48,410.0,501.8387,502.1659,501.8387,502.1659,410.0
2024-01-22 14:25:00,506.76,506.84,506.76,506.84,200.0,502.4435,502.5228,502.4435,502.5228,200.0
2024-01-22 14:30:00,506.93,506.93,506.59,506.6,300.0,502.612,502.612,502.2749,502.2849,300.0
2024-01-22 14:35:00,506.92,506.92,506.92,506.92,100.0,502.6021,502.6021,502.6021,502.6021,100.0
2024-01-22 14:40:00,506.6,506.84,506.59,506.84,224.0,502.2849,502.5228,502.2749,502.5228,224.0
2024-01-22 14:45:00,506.54,506.54,506.54,506.54,100.0,502.2254,502.2254,502.2254,502.2254,100.0
2024-01-22 14:50:00,506.54,506.54,506.54,506.54,0.0,502.2254,502.2254,502.2254,502.2254,0.0
2024-01-22 14:55:00,506.54,506.54,506.54,506.54,0.0,502.2254,502.2254,502.2254,502.2254,0.0
2024-01-22 15:00:00,506.44,506.66,506.43,506.61,708.0,502.1262,502.3443,502.1163,502.2948,708.0
2024-01-22 15:05:00,506.75,506.92,506.75,506.92,306.0,502.4336,502.6021,502.4336,502.6021,306.0
2024-01-22 15:10:00,507.02,507.02,506.99,506.99,200.0,502.7013,502.7013,502.6715,502.6715,200.0
2024-01-22 15:15:00,506.74,506.74,506.74,506.74,100.0,502.4237,502.4237,502.4237,502.4237,100.0
2024-01-22 15:20:00,506.59,506.63,506.59,506.63,380.0,502.2749,502.3146,502.2749,502.3146,380.0
2024-01-22 15:25:00,506.96,507.45,506.62,507.45,1701.0,502.6418,503.1276,502.3047,503.1276,1701.0
2024-01-22 15:30:00,507.22,507.95,507.22,507.95,400.0,502.8996,503.6234,502.8996,503.6234,400.0
2024-01-22 15:35:00,507.7,507.74,506.83,507.06,950.0,503.3755,503.4151,502.5129,502.7409,950.0
2024-01-22 15:40:00,507.21,507.35,506.9,507.01,1006.0,502.8897,503.0285,502.5823,502.6914,1006.0
2024-01-22 15:45:00,506.94,507.05,506.9,507.05,1341.0,502.622,502.731,502.5823,502.731,1341.0
2024-01-22 15:50:00,506.63,507.39,506.63,507.1,1593.0,502.3146,503.0681,502.3146,502.7806,1593.0
2024-01-22 15:55:00,507.24,508.18,507.24,508.18,4537.0,502.9194,503.8514,502.9194,503.8514,4537.0
2024-01-23 09:30:00,506.68,506.68,504.58,504.58,2978.0,502.3642,502.3642,500.2821,500.2821,2978.0
2024-01-23 09:35:00,504.78,504.78,503.65,503.66,300.0,500.4804,500.4804,499.36,499.3699,300.0
2024-01-23 09:40:00,503.66,503.66,503.66,503.66,0.0,499.3699,499.3699,499.3699,499.3699,0.0
2024-01-23 09:45:00,504.5,504.59,503.07,504.59,310.0,500.2027,500.292,498.7849,500.292,310.0
2024-01-23 09:50:00,504.59,504.59,504.59,504.59,0.0,500.292,500.292,500.292,500.292,0.0
2024-01-23 09:55:00,504.46,504.46,504.45,504.46,100.0,500.1631,500.1631,500.1532,500.1631,100.0
2024-01-23 10:00:00,503.62,503.62,502.36,502.36,700.0,499.3302,499.3302,498.081,498.081,700.0
2024-01-23 10:05:00,502.08,503.49,502.02,503.49,765.0,497.8034,499.2013,497.7439,499.2013,765.0
2024-01-23 10:10:00,502.71,503.13,502.7,503.13,300.0,498.428,498.8444,498.4181,498.8444,300.0
2024-01-23 10:15:00,504.2,504.2,504.2,504.2,299.0,499.9053,499.9053,499.9053,499.9053,299.0
2024-01-23 10:20:00,502.71,502.71,501.38,501.38,376.0,498.428,498.428,497.1093,497.1093,376.0
2024-01-23 10:25:00,500.92,500.92,500.91,500.92,100.0,496.6532,496.6532,496.6433,496.6532,100.0
2024-01-23 10:30:00,500.72,500.73,500.39,500.72,800.0,496.4549,496.4649,496.1277,496.4549,800.0
2024-01-23 10:35:00,500.31,500.31,500.31,500.31,100.0,496.0484,496.0484,496.0484,496.0484,100.0
2024-01-23 10:40:00,500.8,500.8,500.8,500.8,100.0,496.5343,496.5343,496.5343,496.5343,100.0
2024-01-23 10:45:00,499.4,499.4,498.83,498.83,317.0,495.1462,495.1462,494.581,494.581,317.0
2024-01-23 10:50:00,498.83,498.83,498.83,498.83,0.0,494.581,494.581,494.581,494.581,0.0
2024-01-23 10:55:00,499.31,499.52,498.55,498.63,4880.0,495.0569,495.2652,494.3034,494.3827,4880.0
2024-01-23 11:00:00,499.41,499.63,499.06,499.63,900.0,495.1561,495.3742,494.8091,495.3742,900.0
2024-01-23 11:05:00,500.18,500.19,500.18,500.18,100.0,495.9195,495.9295,495.9195,495.9195,100.0
2024-01-23 11:10:00,500.32,500.49,500.32,500.49,228.0,496.0583,496.2269,496.0583,496.2269,228.0
2024-01-23 11:15:00,500.11,500.11,498.38,498.38,1093.0,495.8501,495.8501,494.1349,494.1349,1093.0
2024-01-23 11:20:00,498.32,498.33,497.5,497.67,1320.0,494.0754,494.0853,493.2624,493.4309,1320.0
2024-01-23 11:25:00,497.6,497.81,497.36,497.59,2750.0,493.3615,493.5697,493.1236,493.3516,2750.0
2024-01-23 11:30:00,498.21,498.21,498.0,498.05,400.0,493.9663,493.9663,493.7581,493.8077,400.0
2024-01-23 11:35:00,497.45,497.97,497.45,497.97,800.0,493.2128,493.7284,493.2128,493.7284,800.0
2024-01-23 11:40:00,497.56,497.86,497.56,497.83,708.0,493.3219,493.6193,493.3219,493.5896,708.0
2024-01-23 11:45:00,498.12,498.12,497.88,497.89,500.0,493.8771,493.8771,493.6391,493.649,500.0
2024-01-23 11:50:00,497.77,497.77,497.49,497.49,217.0,493.5301,493.5301,493.2524,493.2524,217.0
2024-01-23 11:55:00,497.63,497.83,497.5,497.83,1600.0,493.3913,493.5896,493.2624,493.5896,1600.0
2024-01-23 12:00:00,497.89,497.98,497.89,497.98,344.0,493.649,493.7383,493.649,493.7383,344.0
2024-01-23 12:05:00,498.41,498.47,497.92,498.47,700.0,494.1646,494.2241,493.6788,494.2241,700.0
2024-01-23 12:10:00,498.47,498.47,498.47,498.47,0.0,494.2241,494.2241,494.2241,494.2241,0.0
2024-01-23 12:15:00,498.42,498.68,498.42,498.64,500.0,494.1745,494.4323,494.1745,494.3927,500.0
2024-01-23 12:20:00,498.68,498.7,498.56,498.56,500.0,494.4323,494.4521,494.3133,494.3133,500.0
2024-01-23 12:25:00,498.71,498.71,498.7,498.71,100.0,494.4621,494.4621,494.4521,494.4621,100.0
2024-01-23 12:30:00,498.71,498.71,498.71,498.71,0.0,494.4621,494.4621,494.4621,494.4621,0.0
2024-01-23 12:35:00,498.71,498.71,498.71,498.71,0.0,494.4621,494.4621,494.4621,494.4621,0.0
2024-01-23 12:40:00,498.71,498.71,498.71,498.71,0.0,494.4621,494.4621,494.4621,494.4621,0.0
2024-01-23 12:45:00,498.52,498.73,498.36,498.73,800.0,494.2737,494.4819,494.115,494.4819,800.0
2024-01-23 12:50:00,498.73,498.73,498.73,498.73,0.0,494.4819,494.4819,494.4819,494.4819,0.0
2024-01-23 12:55:00,499.24,499.24,499.24,499.24,100.0,494.9875,494.9875,494.9875,494.9875,100.0
2024-01-23 13:00:00,498.73,498.73,498.73,498.73,100.0,494.4819,494.4819,494.4819,494.4819,100.0
2024-01-23 13:05:00,498.89,499.01,498.89,499.01,305.0,494.6405,494.7595,494.6405,494.7595,305.0
2024-01-23 13:10:00,499.27,499.42,498.94,498.94,500.0,495.0173,495.166,494.6901,494.6901,500.0
2024-01-23 13:15:00,498.93,498.93,498.8,498.8,200.0,494.6802,494.6802,494.5513,494.5513,200.0
2024-01-23 13:20:00,498.65,498.75,498.57,498.57,500.0,494.4026,494.5017,494.3233,494.3233,500.0
2024-01-23 13:25:00,498.29,498.78,498.24,498.35,2400.0,494.0456,494.5315,493.9961,494.1051,2400.0
2024-01-23 13:30:00,498.43,498.52,498.42,498.52,400.0,494.1844,494.2737,494.1745,494.2737,400.0
2024-01-23 13:35:00,498.53,498.77,498.53,498.67,511.0,494.2836,494.5215,494.2836,494.4224,511.0
2024-01-23 13:40:00,498.82,498.82,498.55,498.73,500.0,494.5711,494.5711,494.3034,494.4819,500.0
2024-01-23 13:45:00,498.91,499.24,498.91,499.24,300.0,494.6604,494.9875,494.6604,494.9875,300.0
2024-01-23 13:50:00,499.3,499.3,499.3,499.3,100.0,495.047,495.047,495.047,495.047,100.0
2024-01-23 13:55:00,499.21,499.21,499.21,499.21,100.0,494.9578,494.9578,494.9578,494.9578,100.0
2024-01-23 14:00:00,499.21,499.21,499.21,499.21,0.0,494.9578,494.9578,494.9578,494.9578,0.0
2024-01-23 14:05:00,498.68,498.68,498.27,498.28,743.0,494.4323,494.4323,494.0258,494.0357,743.0
2024-01-23 14:10:00,498.69,498.73,498.69,498.73,300.0,494.4422,494.4819,494.4422,494.4819,300.0
2024-01-23 14:15:00,498.91,498.91,498.23,498.41,1000.0,494.6604,494.6604,493.9861,494.1646,1000.0
2024-01-23 14:20:00,498.41,498.41,498.41,498.41,0.0,494.1646,494.1646,494.1646,494.1646,0.0
2024-01-23 14:25:00,497.93,497.93,497.09,497.17,3100.0,493.6887,493.6887,492.8559,492.9352,3100.0
2024-01-23 14:30:00,497.3,497.63,497.07,497.52,1897.0,493.0641,493.3913,492.836,493.2822,1897.0
2024-01-23 14:35:00,497.83,497.93,497.7,497.7,800.0,493.5896,493.6887,493.4607,493.4607,800.0
2024-01-23 14:40:00,498.37,498.37,498.37,498.37,100.0,494.125,494.125,494.125,494.125,100.0
2024-01-23 14:45:00,498.59,498.84,498.59,498.84,300.0,494.3431,494.591,494.3431,494.591,300.0
2024-01-23 14:50:00,499.02,499.15,498.97,499.01,700.0,494.7694,494.8983,494.7198,494.7595,700.0
2024-01-23 14:55:00,498.79,498.79,498.72,498.72,388.0,494.5414,494.5414,494.472,494.472,388.0
2024-01-23 15:00:00,498.61,498.61,497.73,497.73,500.0,494.3629,494.3629,493.4904,493.4904,500.0
2024-01-23 15:05:00,498.12,498.79,498.12,498.53,1014.0,493.8771,494.5414,493.8771,494.2836,1014.0
2024-01-23 15:10:00,499.02,499.02,499.0,499.0,622.0,494.7694,494.7694,494.7496,494.7496,622.0
2024-01-23 15:15:00,498.65,499.18,498.65,499.18,607.0,494.4026,494.9281,494.4026,494.9281,607.0
2024-01-23 15:20:00,499.24,499.24,499.03,499.03,406.0,494.9875,494.9875,494.7793,494.7793,406.0
2024-01-23 15:25:00,499.23,499.23,498.81,498.81,500.0,494.9776,494.9776,494.5612,494.5612,500.0
2024-01-23 15:30:00,499.0,499.1,498.7,498.95,613.0,494.7496,494.8487,494.4521,494.7,613.0
2024-01-23 15:35:00,498.89,498.89,498.78,498.86,1077.0,494.6405,494.6405,494.5315,494.6108,1077.0
2024-01-23 15:40:00,498.86,499.52,498.85,499.52,1641.0,494.6108,495.2652,494.6009,495.2652,1641.0
2024-01-23 15:45:00,499.52,499.89,499.35,499.59,2224.0,495.2652,495.632,495.0966,495.3346,2224.0
2024-01-23 15:50:00,499.74,499.96,499.67,499.81,1523.0,495.4833,495.7014,495.4139,495.5527,1523.0
2024-01-23 15:55:00,500.1,501.0,499.99,500.29,10986.0,495.8402,496.7326,495.7312,496.0286,10986.0
2024-01-24 09:30:00,503.78,503.78,503.78,503.78,1240.0,499.4889,499.4889,499.4889,499.4889,1240.0
2024-01-24 09:35:00,501.39,503.05,500.78,502.71,1235.0,497.1192,498.7651,496.5144,498.428,1235.0
2024-01-24 09:40:00,500.89,500.89,500.76,500.76,200.0,496.6235,496.6235,496.4946,496.4946,200.0
2024-01-24 09:45:00,501.86,501.86,500.88,500.88,300.0,497.5852,497.5852,496.6136,496.6136,300.0
2024-01-24 09:50:00,500.15,500.15,500.15,500.15,100.0,495.8898,495.8898,495.8898,495.8898,100.0
2024-01-24 09:55:00,500.88,501.39,500.88,501.19,1200.0,496.6136,497.1192,496.6136,496.9209,1200.0
2024-01-24 10:00:00,501.19,501.19,501.19,501.19,0.0,496.9209,496.9209,496.9209,496.9209,0.0
2024-01-24 10:05:00,498.79,498.79,497.65,497.77,400.0,494.5414,494.5414,493.4111,493.5301,400.0
2024-01-24 10:10:00,497.93,497.93,497.93,497.93,393.0,493.6887,493.6887,493.6887,493.6887,393.0
2024-01-24 10:15:00,499.01,499.42,498.91,499.42,1006.0,494.7595,495.166,494.6604,495.166,1006.0
2024-01-24 10:20:00,499.05,499.05,499.05,499.05,100.0,494.7992,494.7992,494.7992,494.7992,100.0
2024-01-24 10:25:00,499.11,499.11,499.11,499.11,100.0,494.8587,494.8587,494.8587,494.8587,100.0
2024-01-24 10:30:00,498.56,498.56,498.55,498.56,100.0,494.3133,494.3133,494.3034,494.3133,100.0
2024-01-24 10:35:00,499.29,499.56,499.24,499.45,572.0,495.0371,495.3048,494.9875,495.1958,572.0
2024-01-24 10:40:00,499.8,500.0,499.8,500.0,400.0,495.5428,495.7411,495.5428,495.7411,400.0
2024-01-24 10:45:00,499.75,499.75,499.69,499.69,200.0,495.4932,495.4932,495.4337,495.4337,200.0
2024-01-24 10:50:00,498.92,499.53,498.89,499.18,503.0,494.6703,495.2751,494.6405,494.9281,503.0
2024-01-24 10:55:00,499.18,499.18,499.18,499.18,0.0,494.9281,494.9281,494.9281,494.9281,0.0
2024-01-24 11:00:00,498.58,499.6,498.58,499.31,987.0,494.3332,495.3445,494.3332,495.0569,987.0
2024-01-24 11:05:00,499.31,499.31,499.31,499.31,0.0,495.0569,495.0569,495.0569,495.0569,0.0
2024-01-24 11:10:00,499.0,499.4,499.0,499.4,1304.0,494.7496,495.1462,494.7496,495.1462,1304.0
2024-01-24 11:15:00,499.0,499.4,499.0,499.4,1800.0,494.7496,495.1462,494.7496,495.1462,1800.0
2024-01-24 11:20:00,499.5,499.61,498.96,499.35,2561.0,495.2453,495.3544,494.7099,495.0966,2561.0
2024-01-24 11:25:00,499.5,499.55,499.47,499.55,500.0,495.2453,495.2949,495.2156,495.2949,500.0
2024-01-24 11:30:00,499.7,499.7,498.87,498.87,600.0,495.4436,495.4436,494.6207,494.6207,600.0
2024-01-24 11:35:00,499.1,499.39,499.1,499.39,909.0,494.8487,495.1363,494.8487,495.1363,909.0
2024-01-24 11:40:00,499.49,499.49,499.49,499.49,100.0,495.2354,495.2354,495.2354,495.2354,100.0
2024-01-24 11:45:00,499.49,499.49,499.49,499.49,0.0,495.2354,495.2354,495.2354,495.2354,0.0
2024-01-24 11:50:00,499.96,500.0,499.76,499.99,427.0,495.7014,495.7411,495.5031,495.7312,427.0
2024-01-24 11:55:00,500.04,500.42,499.97,500.41,971.0,495.7807,496.1575,495.7113,496.1476,971.0
2024-01-24 12:00:00,499.79,499.8,499.4,499.8,500.0,495.5329,495.5428,495.1462,495.5428,500.0
2024-01-24 12:05:00,499.61,500.0,499.41,500.0,800.0,495.3544,495.7411,495.1561,495.7411,800.0
2024-01-24 12:10:00,500.0,500.0,500.0,500.0,0.0,495.7411,495.7411,495.7411,495.7411,0.0
2024-01-24 12:15:00,499.5,499.9,499.45,499.46,763.0,495.2453,495.6419,495.1958,495.2057,763.0
2024-01-24 12:20:00,499.89,499.91,499.85,499.85,400.0,495.632,495.6518,495.5923,495.5923,400.0
2024-01-24 12:25:00,499.78,499.78,499.78,499.78,241.0,495.5229,495.5229,495.5229,495.5229,241.0
2024-01-24 12:30:00,500.34,500.61,500.24,500.44,1325.0,496.0782,496.3459,495.979,496.1773,1325.0
2024-01-24 12:35:00,500.56,501.41,500.56,500.93,1199.0,496.2963,497.1391,496.2963,496.6631,1199.0
2024-01-24 12:40:00,500.66,500.66,500.4,500.4,300.0,496.3954,496.3954,496.1377,496.1377,300.0
2024-01-24 12:45:00,500.2,500.73,500.2,500.73,2200.0,495.9394,496.4649,495.9394,496.4649,2200.0
2024-01-24 12:50:00,500.7,500.8,500.55,500.8,1422.0,496.4351,496.5343,496.2864,496.5343,1422.0
2024-01-24 12:55:00,500.65,501.04,500.65,500.95,1622.0,496.3855,496.7722,496.3855,496.683,1622.0
2024-01-24 13:00:00,500.45,500.45,500.45,500.45,100.0,496.1872,496.1872,496.1872,496.1872,100.0
2024-01-24 13:05:00,500.5,500.5,500.5,500.5,100.0,496.2368,496.2368,496.2368,496.2368,100.0
2024-01-24 13:10:00,499.69,499.69,499.69,499.69,100.0,495.4337,495.4337,495.4337,495.4337,100.0
2024-01-24 13:15:00,499.4,499.4,499.17,499.18,300.0,495.1462,495.1462,494.9181,494.9281,300.0
2024-01-24 13:20:00,499.18,499.18,499.18,499.18,0.0,494.9281,494.9281,494.9281,494.9281,0.0
2024-01-24 13:25:00,499.18,499.18,499.17,499.18,362.0,494.9281,494.9281,494.9181,494.9281,362.0
2024-01-24 13:30:00,498.72,498.72,498.72,498.72,100.0,494.472,494.472,494.472,494.472,100.0
2024-01-24 13:35:00,498.72,498.72,498.72,498.72,0.0,494.472,494.472,494.472,494.472,0.0
2024-01-24 13:40:00,498.72,498.72,498.72,498.72,0.0,494.472,494.472,494.472,494.472,0.0
2024-01-24 13:45:00,498.42,498.42,498.16,498.16,400.0,494.1745,494.1745,493.9167,493.9167,400.0
2024-01-24 13:50:00,497.77,497.77,497.76,497.77,100.0,493.5301,493.5301,493.5201,493.5301,100.0
2024-01-24 13:55:00,497.98,497.98,497.98,497.98,100.0,493.7383,493.7383,493.7383,493.7383,100.0
2024-01-24 14:00:00,497.98,497.98,497.98,497.98,0.0,493.7383,493.7383,493.7383,493.7383,0.0
2024-01-24 14:05:00,497.98,497.98,497.98,497.98,0.0,493.7383,493.7383,493.7383,493.7383,0.0
2024-01-24 14:10:00,497.78,497.96,497.78,497.83,700.0,493.54,493.7184,493.54,493.5896,700.0
2024-01-24 14:15:00,497.03,497.03,496.84,497.03,795.0,492.7964,492.7964,492.608,492.7964,795.0
2024-01-24 14:20:00,496.66,496.66,496.2,496.61,505.0,492.4295,492.4295,491.9734,492.3799,505.0
2024-01-24 14:25:00,496.37,496.37,496.37,496.37,100.0,492.142,492.142,492.142,492.142,100.0
2024-01-24 14:30:00,496.5,497.18,496.5,496.57,700.0,492.2709,492.9451,492.2709,492.3403,700.0
2024-01-24 14:35:00,496.89,496.89,496.54,496.55,200.0,492.6576,492.6576,492.3105,492.3205,200.0
2024-01-24 14:40:00,496.55,496.55,496.55,496.55,0.0,492.3205,492.3205,492.3205,492.3205,0.0
2024-01-24 14:45:00,497.09,497.09,496.84,497.02,900.0,492.8559,492.8559,492.608,492.7865,900.0
2024-01-24 14:50:00,497.05,497.21,497.05,497.21,450.0,492.8162,492.9748,492.8162,492.9748,450.0
2024-01-24 14:55:00,496.96,496.96,496.96,496.96,100.0,492.727,492.727,492.727,492.727,100.0
2024-01-24 15:00:00,496.95,497.01,496.7,497.01,300.0,492.717,492.7765,492.4692,492.7765,300.0
2024-01-24 15:05:00,496.97,497.18,496.46,496.46,400.0,492.7369,492.9451,492.2312,492.2312,400.0
2024-01-24 15:10:00,496.39,496.5,496.2,496.2,822.0,492.1618,492.2709,491.9734,491.9734,822.0
2024-01-24 15:15:00,495.53,495.75,495.53,495.75,567.0,491.3091,491.5273,491.3091,491.5273,567.0
2024-01-24 15:20:00,495.69,495.69,495.02,495.65,925.0,491.4678,491.4678,490.8035,491.4281,925.0
2024-01-24 15:25:00,495.38,495.38,495.38,495.38,100.0,491.1604,491.1604,491.1604,491.1604,100.0
2024-01-24 15:30:00,495.67,495.68,495.03,495.61,2680.0,491.448,491.4579,490.8134,491.3885,2680.0
2024-01-24 15:35:00,495.78,496.28,495.45,496.03,1497.0,491.557,492.0528,491.2298,491.8049,1497.0
2024-01-24 15:40:00,496.23,496.38,496.05,496.38,604.0,492.0032,492.1519,491.8247,492.1519,604.0
2024-01-24 15:45:00,496.15,496.15,495.0,495.0,2354.0,491.9239,491.9239,490.7837,490.7837,2354.0
2024-01-24 15:50:00,495.12,495.25,494.64,495.25,2950.0,490.9026,491.0315,490.4267,491.0315,2950.0
2024-01-24 15:55:00,495.08,495.36,494.59,494.62,6274.0,490.863,491.1406,490.3772,490.4069,6274.0
2024-01-25 09:30:00,501.11,501.11,501.11,501.11,3027.0,496.8416,496.8416,496.8416,496.8416,3027.0
2024-01-25 09:35:00,500.03,500.67,499.82,499.93,1230.0,495.7708,496.4054,495.5626,495.6717,1230.0
2024-01-25 09:40:00,499.75,500.5,499.28,499.28,1739.0,495.4932,496.2368,495.0272,495.0272,1739.0
2024-01-25 09:45:00,499.1,499.2,499.1,499.2,250.0,494.8487,494.9479,494.8487,494.9479,250.0
2024-01-25 09:50:00,498.84,499.64,498.83,499.64,325.0,494.591,495.3841,494.581,495.3841,325.0
2024-01-25 09:55:00,500.66,501.09,500.66,501.09,303.0,496.3954,496.8218,496.3954,496.8218,303.0
2024-01-25 10:00:00,501.75,501.75,498.37,499.86,1901.0,497.4762,497.4762,494.125,495.6023,1901.0
2024-01-25 10:05:00,500.16,501.44,499.88,501.44,500.0,495.8997,497.1688,495.6221,497.1688,500.0
2024-01-25 10:10:00,501.63,501.63,500.09,500.1,501.0,497.3572,497.3572,495.8303,495.8402,501.0
2024-01-25 10:15:00,501.86,501.86,501.2,501.21,700.0,497.5852,497.5852,496.9308,496.9408,700.0
2024-01-25 10:20:00,502.3,502.3,502.3,502.3,295.0,498.0215,498.0215,498.0215,498.0215,295.0
2024-01-25 10:25:00,502.74,503.07,502.74,503.06,200.0,498.4577,498.7849,498.4577,498.775,200.0
2024-01-25 10:30:00,502.95,502.95,502.16,502.17,500.0,498.6659,498.6659,497.8827,497.8926,500.0
2024-01-25 10:35:00,502.15,502.38,501.45,502.36,1885.0,497.8728,498.1008,497.1787,498.081,1885.0
2024-01-25 10:40:00,502.45,502.76,502.24,502.76,600.0,498.1702,498.4776,497.962,498.4776,600.0
2024-01-25 10:45:00,502.47,502.84,502.21,502.23,501.0,498.19,498.5569,497.9322,497.9521,501.0
2024-01-25 10:50:00,502.21,502.63,501.85,502.63,700.0,497.9322,498.3487,497.5753,498.3487,700.0
2024-01-25 10:55:00,502.9,502.9,502.61,502.61,200.0,498.6164,498.6164,498.3288,498.3288,200.0
2024-01-25 11:00:00,503.03,503.11,503.02,503.1,300.0,498.7453,498.8246,498.7353,498.8147,300.0
2024-01-25 11:05:00,504.21,504.27,504.06,504.06,834.0,499.9152,499.9747,499.7665,499.7665,834.0
2024-01-25 11:10:00,504.1,504.82,504.1,504.82,200.0,499.8061,500.52,499.8061,500.52,200.0
2024-01-25 11:15:00,504.82,504.82,504.82,504.82,0.0,500.52,500.52,500.52,500.52,0.0
2024-01-25 11:20:00,504.82,504.82,504.82,504.82,0.0,500.52,500.52,500.52,500.52,0.0
2024-01-25 11:25:00,504.49,505.2,503.95,505.2,500.0,500.1928,500.8968,499.6574,500.8968,500.0
2024-01-25 11:30:00,504.64,504.64,504.63,504.64,100.0,500.3415,500.3415,500.3316,500.3415,100.0
2024-01-25 11:35:00,504.57,504.88,504.57,504.88,240.0,500.2721,500.5795,500.2721,500.5795,240.0
2024-01-25 11:40:00,504.88,504.88,504.88,504.88,0.0,500.5795,500.5795,500.5795,500.5795,0.0
2024-01-25 11:45:00,504.62,504.62,504.62,504.62,200.0,500.3217,500.3217,500.3217,500.3217,200.0
2024-01-25 11:50:00,504.88,505.02,504.49,504.5,1212.0,500.5795,500.7183,500.1928,500.2027,1212.0
2024-01-25 11:55:00,504.2,504.61,503.95,504.61,1000.0,499.9053,500.3118,499.6574,500.3118,1000.0
2024-01-25 12:00:00,504.5,505.21,504.07,504.07,676.0,500.2027,500.9067,499.7764,499.7764,676.0
2024-01-25 12:05:00,503.59,503.68,503.0,503.0,2170.0,499.3005,499.3897,498.7155,498.7155,2170.0
2024-01-25 12:10:00,503.0,503.0,503.0,503.0,0.0,498.7155,498.7155,498.7155,498.7155,0.0
2024-01-25 12:15:00,504.03,504.28,504.03,504.28,500.0,499.7367,499.9846,499.7367,499.9846,500.0
2024-01-25 12:20:00,504.02,504.57,503.83,504.12,471.0,499.7268,500.2721,499.5384,499.826,471.0
2024-01-25 12:25:00,504.75,504.75,504.75,504.75,100.0,500.4506,500.4506,500.4506,500.4506,100.0
2024-01-25 12:30:00,503.72,503.77,503.52,503.6,700.0,499.4294,499.479,499.2311,499.3104,700.0
2024-01-25 12:35:00,503.54,503.6,503.26,503.6,1397.0,499.2509,499.3104,498.9733,499.3104,1397.0
2024-01-25 12:40:00,503.46,503.52,503.45,503.51,624.0,499.1716,499.2311,499.1617,499.2212,624.0
2024-01-25 12:45:00,503.51,503.51,503.51,503.51,0.0,499.2212,499.2212,499.2212,499.2212,0.0
2024-01-25 12:50:00,503.51,503.51,503.51,503.51,0.0,499.2212,499.2212,499.2212,499.2212,0.0
2024-01-25 12:55:00,504.56,504.56,504.49,504.49,400.0,500.2622,500.2622,500.1928,500.1928,400.0
2024-01-25 13:00:00,504.54,504.73,504.51,504.73,400.0,500.2424,500.4308,500.2127,500.4308,400.0
2024-01-25 13:05:00,504.75,504.75,504.75,504.75,100.0,500.4506,500.4506,500.4506,500.4506,100.0
2024-01-25 13:10:00,505.29,505.29,505.29,505.29,200.0,500.986,500.986,500.986,500.986,200.0
2024-01-25 13:15:00,503.38,503.38,503.37,503.38,110.0,499.0923,499.0923,499.0824,499.0923,110.0
2024-01-25 13:20:00,503.38,503.38,503.38,503.38,0.0,499.0923,499.0923,499.0923,499.0923,0.0
2024-01-25 13:25:00,503.94,503.94,503.94,503.94,139.0,499.6475,499.6475,499.6475,499.6475,139.0
2024-01-25 13:30:00,503.94,503.94,503.94,503.94,0.0,499.6475,499.6475,499.6475,499.6475,0.0
2024-01-25 13:35:00,503.54,503.54,503.51,503.51,200.0,499.2509,499.2509,499.2212,499.2212,200.0
2024-01-25 13:40:00,503.56,503.83,503.03,503.49,807.0,499.2707,499.5384,498.7453,499.2013,807.0
2024-01-25 13:45:00,503.64,503.64,503.43,503.45,300.0,499.3501,499.3501,499.1419,499.1617,300.0
2024-01-25 13:50:00,502.96,503.17,502.79,503.17,500.0,498.6759,498.8841,498.5073,498.8841,500.0
2024-01-25 13:55:00,503.3,503.3,502.32,502.6,948.0,499.013,499.013,498.0413,498.3189,948.0
2024-01-25 14:00:00,502.2,502.64,501.74,501.87,4850.0,497.9223,498.3586,497.4662,497.5951,4850.0
2024-01-25 14:05:00,503.18,503.18,502.67,502.67,596.0,498.894,498.894,498.3883,498.3883,596.0
2024-01-25 14:10:00,503.15,503.35,503.15,503.35,505.0,498.8642,499.0625,498.8642,499.0625,505.0
2024-01-25 14:15:00,503.3,503.79,503.3,503.79,438.0,499.013,499.4988,499.013,499.4988,438.0
2024-01-25 14:20:00,504.32,504.32,503.95,503.95,300.0,500.0243,500.0243,499.6574,499.6574,300.0
2024-01-25 14:25:00,503.98,503.98,503.98,503.98,100.0,499.6872,499.6872,499.6872,499.6872,100.0
2024-01-25 14:30:00,503.98,503.98,503.98,503.98,0.0,499.6872,499.6872,499.6872,499.6872,0.0
2024-01-25 14:35:00,504.32,504.32,504.31,504.32,200.0,500.0243,500.0243,500.0144,500.0243,200.0
2024-01-25 14:40:00,504.11,504.11,503.06,503.24,800.0,499.8161,499.8161,498.775,498.9535,800.0
2024-01-25 14:45:00,503.09,503.09,502.96,502.97,200.0,498.8047,498.8047,498.6759,498.6858,200.0
2024-01-25 14:50:00,503.29,503.39,503.28,503.29,604.0,499.003,499.1022,498.9931,499.003,604.0
2024-01-25 14:55:00,502.83,503.32,502.3,503.32,400.0,498.547,499.0328,498.0215,499.0328,400.0
2024-01-25 15:00:00,502.94,503.74,502.92,503.74,1131.0,498.656,499.4492,498.6362,499.4492,1131.0
2024-01-25 15:05:00,503.81,503.97,503.81,503.97,200.0,499.5186,499.6773,499.5186,499.6773,200.0
2024-01-25 15:10:00,503.95,504.12,503.85,503.9,1206.0,499.6574,499.826,499.5583,499.6078,1206.0
2024-01-25 15:15:00,503.26,503.73,503.25,503.73,300.0,498.9733,499.4393,498.9634,499.4393,300.0
2024-01-25 15:20:00,503.56,503.56,502.92,503.41,684.0,499.2707,499.2707,498.6362,499.122,684.0
2024-01-25 15:25:00,502.37,503.18,502.37,503.18,200.0,498.0909,498.894,498.0909,498.894,200.0
2024-01-25 15:30:00,503.35,503.7,503.34,503.7,200.0,499.0625,499.4096,499.0526,499.4096,200.0
2024-01-25 15:35:00,503.93,503.93,503.93,503.93,200.0,499.6376,499.6376,499.6376,499.6376,200.0
2024-01-25 15:40:00,504.14,504.14,504.1,504.11,280.0,499.8458,499.8458,499.8061,499.8161,280.0
2024-01-25 15:45:00,504.49,504.55,503.84,504.16,900.0,500.1928,500.2523,499.5484,499.8656,900.0
2024-01-25 15:50:00,504.27,504.65,504.06,504.31,1600.0,499.9747,500.3515,499.7665,500.0144,1600.0
2024-01-25 15:55:00,504.21,505.04,504.2,505.04,5058.0,499.9152,500.7381,499.9053,500.7381,5058.0
2024-01-26 09:30:00,504.29,504.29,504.29,504.29,2070.0,499.9945,499.9945,499.9945,499.9945,2070.0
2024-01-26 09:35:00,505.46,505.47,505.46,505.46,190.0,501.1546,501.1645,501.1546,501.1546,190.0
2024-01-26 09:40:00,505.46,505.46,505.46,505.46,0.0,501.1546,501.1546,501.1546,501.1546,0.0
2024-01-26 09:45:00,504.69,504.69,504.69,504.69,100.0,500.3911,500.3911,500.3911,500.3911,100.0
2024-01-26 09:50:00,504.89,505.0,504.5,505.0,1300.0,500.5894,500.6985,500.2027,500.6985,1300.0
2024-01-26 09:55:00,503.86,504.8,503.86,504.8,1447.0,499.5682,500.5002,499.5682,500.5002,1447.0
2024-01-26 10:00:00,504.22,504.22,503.62,503.62,500.0,499.9251,499.9251,499.3302,499.3302,500.0
2024-01-26 10:05:00,503.59,503.6,503.28,503.28,760.0,499.3005,499.3104,498.9931,498.9931,760.0
2024-01-26 10:10:00,503.23,503.23,503.15,503.16,200.0,498.9436,498.9436,498.8642,498.8742,200.0
2024-01-26 10:15:00,502.43,502.59,501.93,502.59,900.0,498.1504,498.309,497.6546,498.309,900.0
2024-01-26 10:20:00,502.47,503.27,502.47,503.27,300.0,498.19,498.9832,498.19,498.9832,300.0
2024-01-26 10:25:00,503.85,503.85,503.17,503.22,300.0,499.5583,499.5583,498.8841,498.9336,300.0
2024-01-26 10:30:00,503.64,503.64,503.64,503.64,100.0,499.3501,499.3501,499.3501,499.3501,100.0
2024-01-26 10:35:00,503.89,503.89,503.89,503.89,100.0,499.5979,499.5979,499.5979,499.5979,100.0
2024-01-26 10:40:00,503.74,503.94,503.74,503.94,300.0,499.4492,499.6475,499.4492,499.6475,300.0
2024-01-26 10:45:00,504.22,505.42,504.22,504.82,898.0,499.9251,501.1149,499.9251,500.52,898.0
2024-01-26 10:50:00,504.08,505.04,504.08,505.04,200.0,499.7863,500.7381,499.7863,500.7381,200.0
2024-01-26 10:55:00,504.02,504.99,504.02,504.99,665.0,499.7268,500.6886,499.7268,500.6886,665.0
2024-01-26 11:00:00,505.06,505.21,505.06,505.21,994.0,500.758,500.9067,500.758,500.9067,994.0
2024-01-26 11:05:00,504.45,504.45,504.03,504.03,200.0,500.1532,500.1532,499.7367,499.7367,200.0
2024-01-26 11:10:00,504.03,504.03,504.03,504.03,0.0,499.7367,499.7367,499.7367,499.7367,0.0
2024-01-26 11:15:00,504.0,504.0,504.0,504.0,200.0,499.707,499.707,499.707,499.707,200.0
2024-01-26 11:20:00,503.96,503.96,503.95,503.96,100.0,499.6673,499.6673,499.6574,499.6673,100.0
2024-01-26 11:25:00,503.96,503.96,503.96,503.96,0.0,499.6673,499.6673,499.6673,499.6673,0.0
2024-01-26 11:30:00,503.96,503.96,503.96,503.96,0.0,499.6673,499.6673,499.6673,499.6673,0.0
2024-01-26 11:35:00,504.54,504.89,503.79,503.79,605.0,500.2424,500.5894,499.4988,499.4988,605.0
2024-01-26 11:40:00,503.43,503.43,503.42,503.43,100.0,499.1419,499.1419,499.1319,499.1419,100.0
2024-01-26 11:45:00,504.57,504.64,502.83,503.35,3558.0,500.2721,500.3415,498.547,499.0625,3558.0
2024-01-26 11:50:00,503.35,503.35,503.35,503.35,0.0,499.0625,499.0625,499.0625,499.0625,0.0
2024-01-26 11:55:00,503.74,503.74,503.23,503.23,790.0,499.4492,499.4492,498.9436,498.9436,790.0
2024-01-26 12:00:00,503.61,503.61,503.59,503.59,300.0,499.3203,499.3203,499.3005,499.3005,300.0
2024-01-26 12:05:00,503.59,503.59,503.59,503.59,0.0,499.3005,499.3005,499.3005,499.3005,0.0
2024-01-26 12:10:00,502.35,503.16,502.35,503.16,400.0,498.0711,498.8742,498.0711,498.8742,400.0
2024-01-26 12:15:00,503.35,503.67,502.99,503.25,2321.0,499.0625,499.3798,498.7056,498.9634,2321.0
2024-01-26 12:20:00,502.96,503.15,502.22,502.23,530.0,498.6759,498.8642,497.9422,497.9521,530.0
2024-01-26 12:25:00,502.2,503.08,502.03,502.49,415.0,497.9223,498.7948,497.7538,498.2099,415.0
2024-01-26 12:30:00,502.55,502.55,502.0,502.21,500.0,498.2693,498.2693,497.724,497.9322,500.0
2024-01-26 12:35:00,502.21,502.21,502.21,502.21,0.0,497.9322,497.9322,497.9322,497.9322,0.0
2024-01-26 12:40:00,501.87,501.87,501.38,501.74,500.0,497.5951,497.5951,497.1093,497.4662,500.0
2024-01-26 12:45:00,501.48,501.49,500.92,500.92,1100.0,497.2085,497.2184,496.6532,496.6532,1100.0
2024-01-26 12:50:00,501.4,501.97,501.07,501.69,1700.0,497.1291,497.6943,496.802,497.4167,1700.0
2024-01-26 12:55:00,502.0,502.0,502.0,502.0,108.0,497.724,497.724,497.724,497.724,108.0
2024-01-26 13:00:00,501.95,501.95,501.94,501.95,100.0,497.6745,497.6745,497.6645,497.6745,100.0
2024-01-26 13:05:00,501.95,501.95,501.95,501.95,0.0,497.6745,497.6745,497.6745,497.6745,0.0
2024-01-26 13:10:00,501.74,502.32,501.73,501.74,300.0,497.4662,498.0413,497.4563,497.4662,300.0
2024-01-26 13:15:00,501.71,501.71,501.57,501.71,700.0,497.4365,497.4365,497.2977,497.4365,700.0
2024-01-26 13:20:00,502.08,502.08,501.63,501.63,200.0,497.8034,497.8034,497.3572,497.3572,200.0
2024-01-26 13:25:00,501.44,501.88,501.44,501.88,256.0,497.1688,497.6051,497.1688,497.6051,256.0
2024-01-26 13:30:00,502.08,502.08,501.16,501.52,800.0,497.8034,497.8034,496.8912,497.2481,800.0
2024-01-26 13:35:00,501.93,501.93,501.92,501.93,269.0,497.6546,497.6546,497.6447,497.6546,269.0
2024-01-26 13:40:00,501.47,501.47,500.95,500.95,402.0,497.1985,497.1985,496.683,496.683,402.0
2024-01-26 13:45:00,500.56,500.56,500.41,500.41,300.0,496.2963,496.2963,496.1476,496.1476,300.0
2024-01-26 13:50:00,500.43,500.5,500.42,500.48,474.0,496.1674,496.2368,496.1575,496.217,474.0
2024-01-26 13:55:00,500.52,500.92,500.43,500.64,1756.0,496.2566,496.6532,496.1674,496.3756,1756.0
2024-01-26 14:00:00,500.67,501.46,500.67,501.46,200.0,496.4054,497.1886,496.4054,497.1886,200.0
2024-01-26 14:05:00,501.25,501.25,500.91,500.91,224.0,496.9804,496.9804,496.6433,496.6433,224.0
2024-01-26 14:10:00,500.95,500.95,500.66,500.67,300.0,496.683,496.683,496.3954,496.4054,300.0
2024-01-26 14:15:00,500.32,501.01,500.32,500.65,1281.0,496.0583,496.7425,496.0583,496.3855,1281.0
2024-01-26 14:20:00,500.65,500.75,500.47,500.65,900.0,496.3855,496.4847,496.2071,496.3855,900.0
2024-01-26 14:25:00,500.4,500.79,500.39,500.62,1000.0,496.1377,496.5243,496.1277,496.3558,1000.0
2024-01-26 14:30:00,500.81,500.81,500.63,500.63,200.0,496.5442,496.5442,496.3657,496.3657,200.0
2024-01-26 14:35:00,500.63,500.98,500.29,500.92,1068.0,496.3657,496.7127,496.0286,496.6532,1068.0
2024-01-26 14:40:00,501.07,501.29,500.91,501.29,500.0,496.802,497.0201,496.6433,497.0201,500.0
2024-01-26 14:45:00,501.11,501.14,501.11,501.14,205.0,496.8416,496.8714,496.8416,496.8714,205.0
2024-01-26 14:50:00,501.08,501.57,501.08,501.48,635.0,496.8119,497.2977,496.8119,497.2085,635.0
2024-01-26 14:55:00,501.59,501.78,501.59,501.78,200.0,497.3175,497.5059,497.3175,497.5059,200.0
2024-01-26 15:00:00,502.32,502.32,502.31,502.32,500.0,498.0413,498.0413,498.0314,498.0413,500.0
2024-01-26 15:05:00,502.0,502.17,502.0,502.04,1100.0,497.724,497.8926,497.724,497.7637,1100.0
2024-01-26 15:10:00,501.88,501.94,501.88,501.94,200.0,497.6051,497.6645,497.6051,497.6645,200.0
2024-01-26 15:15:00,501.94,502.4,501.94,502.4,911.0,497.6645,498.1206,497.6645,498.1206,911.0
2024-01-26 15:20:00,502.26,502.78,502.26,502.78,405.0,497.9818,498.4974,497.9818,498.4974,405.0
2024-01-26 15:25:00,502.76,502.8,502.48,502.56,706.0,498.4776,498.5172,498.1999,498.2793,706.0
2024-01-26 15:30:00,502.58,502.58,502.46,502.46,300.0,498.2991,498.2991,498.1801,498.1801,300.0
2024-01-26 15:35:00,502.57,502.57,502.33,502.54,410.0,498.2892,498.2892,498.0512,498.2594,410.0
2024-01-26 15:40:00,502.43,502.59,502.43,502.59,300.0,498.1504,498.309,498.1504,498.309,300.0
2024-01-26 15:45:00,502.2,502.37,502.04,502.37,807.0,497.9223,498.0909,497.7637,498.0909,807.0
2024-01-26 15:50:00,502.42,502.42,502.1,502.12,700.0,498.1405,498.1405,497.8232,497.843,700.0
2024-01-26 15:55:00,502.17,502.52,501.21,501.39,5140.0,497.8926,498.2396,496.9408,497.1192,5140.0
2024-01-29 09:30:00,501.77,502.01,501.77,502.01,1276.0,497.496,497.7339,497.496,497.7339,1276.0
2024-01-29 09:35:00,504.06,504.06,500.39,503.83,3839.0,499.7665,499.7665,496.1277,499.5384,3839.0
2024-01-29 09:40:00,501.96,502.88,501.31,502.88,1040.0,497.6844,498.5965,497.0399,498.5965,1040.0
2024-01-29 09:45:00,504.19,504.19,504.18,504.19,105.0,499.8954,499.8954,499.8855,499.8954,105.0
2024-01-29 09:50:00,503.63,503.83,503.63,503.76,430.0,499.3401,499.5384,499.3401,499.469,430.0
2024-01-29 09:55:00,504.24,504.24,504.24,504.24,100.0,499.945,499.945,499.945,499.945,100.0
2024-01-29 10:00:00,504.24,504.24,504.24,504.24,0.0,499.945,499.945,499.945,499.945,0.0
2024-01-29 10:05:00,504.68,505.48,504.67,505.48,600.0,500.3812,501.1744,500.3713,501.1744,600.0
2024-01-29 10:10:00,505.51,505.55,505.48,505.55,585.0,501.2041,501.2438,501.1744,501.2438,585.0
2024-01-29 10:15:00,505.55,505.55,505.55,505.55,0.0,501.2438,501.2438,501.2438,501.2438,0.0
2024-01-29 10:20:00,504.59,504.59,504.59,504.59,100.0,500.292,500.292,500.292,500.292,100.0
2024-01-29 10:25:00,503.92,504.7,503.91,504.45,921.0,499.6277,500.401,499.6178,500.1532,921.0
2024-01-29 10:30:00,505.2,505.23,504.78,504.79,500.0,500.8968,500.9265,500.4804,500.4903,500.0
2024-01-29 10:35:00,505.25,505.88,505.25,505.88,200.0,500.9464,501.571,500.9464,501.571,200.0
2024-01-29 10:40:00,505.88,505.88,505.88,505.88,0.0,501.571,501.571,501.571,501.571,0.0
2024-01-29 10:45:00,504.98,505.42,504.92,505.42,1527.0,500.6787,501.1149,500.6192,501.1149,1527.0
2024-01-29 10:50:00,505.41,505.91,505.41,505.69,600.0,501.105,501.6007,501.105,501.3826,600.0
2024-01-29 10:55:00,505.28,505.79,505.21,505.79,600.0,500.9761,501.4818,500.9067,501.4818,600.0
2024-01-29 11:00:00,505.61,505.61,505.59,505.6,1028.0,501.3033,501.3033,501.2835,501.2934,1028.0
2024-01-29 11:05:00,505.85,505.85,505.4,505.4,1202.0,501.5412,501.5412,501.0951,501.0951,1202.0
2024-01-29 11:10:00,505.34,505.64,505.25,505.3,1512.0,501.0356,501.333,500.9464,500.9959,1512.0
2024-01-29 11:15:00,505.3,505.3,505.3,505.3,0.0,500.9959,500.9959,500.9959,500.9959,0.0
2024-01-29 11:20:00,505.61,505.63,505.56,505.56,344.0,501.3033,501.3231,501.2537,501.2537,344.0
2024-01-29 11:25:00,505.23,505.23,505.23,505.23,100.0,500.9265,500.9265,500.9265,500.9265,100.0
2024-01-29 11:30:00,505.23,505.23,505.23,505.23,0.0,500.9265,500.9265,500.9265,500.9265,0.0
2024-01-29 11:35:00,505.23,505.23,505.23,505.23,0.0,500.9265,500.9265,500.9265,500.9265,0.0
2024-01-29 11:40:00,505.23,505.23,505.23,505.23,0.0,500.9265,500.9265,500.9265,500.9265,0.0
2024-01-29 11:45:00,505.35,505.35,505.34,505.35,300.0,501.0455,501.0455,501.0356,501.0455,300.0
2024-01-29 11:50:00,505.48,505.48,505.48,505.48,100.0,501.1744,501.1744,501.1744,501.1744,100.0
2024-01-29 11:55:00,505.48,505.48,505.48,505.48,0.0,501.1744,501.1744,501.1744,501.1744,0.0
2024-01-29 12:00:00,505.48,505.48,505.48,505.48,0.0,501.1744,501.1744,501.1744,501.1744,0.0
2024-01-29 12:05:00,504.98,505.35,504.97,505.35,200.0,500.6787,501.0455,500.6687,501.0455,200.0
2024-01-29 12:10:00,505.35,505.35,505.35,505.35,0.0,501.0455,501.0455,501.0455,501.0455,0.0
2024-01-29 12:15:00,505.35,505.35,505.35,505.35,0.0,501.0455,501.0455,501.0455,501.0455,0.0
2024-01-29 12:20:00,505.35,505.35,505.35,505.35,0.0,501.0455,501.0455,501.0455,501.0455,0.0
2024-01-29 12:25:00,505.35,505.35,505.35,505.35,0.0,501.0455,501.0455,501.0455,501.0455,0.0
2024-01-29 12:30:00,505.08,505.08,505.08,505.08,106.0,500.7778,500.7778,500.7778,500.7778,106.0
2024-01-29 12:35:00,505.27,505.53,505.26,505.53,249.0,500.9662,501.224,500.9563,501.224,249.0
2024-01-29 12:40:00,505.48,505.48,505.48,505.48,100.0,501.1744,501.1744,501.1744,501.1744,100.0
2024-01-29 12:45:00,505.93,505.93,505.18,505.65,679.0,501.6206,501.6206,500.8769,501.3429,679.0
2024-01-29 12:50:00,505.68,506.04,505.68,505.95,1136.0,501.3727,501.7296,501.3727,501.6404,1136.0
2024-01-29 12:55:00,505.95,505.95,505.95,505.95,0.0,501.6404,501.6404,501.6404,501.6404,0.0
2024-01-29 13:00:00,505.95,505.95,505.95,505.95,0.0,501.6404,501.6404,501.6404,501.6404,0.0
2024-01-29 13:05:00,506.46,506.77,506.45,506.77,211.0,502.146,502.4534,502.1361,502.4534,211.0
2024-01-29 13:10:00,506.72,507.53,506.59,507.26,2724.0,502.4038,503.2069,502.2749,502.9392,2724.0
2024-01-29 13:15:00,506.98,506.98,506.98,506.98,100.0,502.6616,502.6616,502.6616,502.6616,100.0
2024-01-29 13:20:00,507.42,507.5,507.15,507.16,2759.0,503.0979,503.1772,502.8302,502.8401,2759.0
2024-01-29 13:25:00,507.01,507.02,506.6,506.61,1096.0,502.6914,502.7013,502.2849,502.2948,1096.0
2024-01-29 13:30:00,506.78,506.96,506.78,506.96,426.0,502.4633,502.6418,502.4633,502.6418,426.0
2024-01-29 13:35:00,506.96,506.96,506.96,506.96,200.0,502.6418,502.6418,502.6418,502.6418,200.0
2024-01-29 13:40:00,506.99,507.23,506.99,507.23,668.0,502.6715,502.9095,502.6715,502.9095,668.0
2024-01-29 13:45:00,507.09,507.09,506.63,506.64,200.0,502.7707,502.7707,502.3146,502.3245,200.0
2024-01-29 13:50:00,507.02,507.13,506.84,506.9,2023.0,502.7013,502.8103,502.5228,502.5823,2023.0
2024-01-29 13:55:00,507.26,507.27,507.02,507.02,201.0,502.9392,502.9491,502.7013,502.7013,201.0
2024-01-29 14:00:00,507.03,507.5,506.72,507.5,27178.0,502.7112,503.1772,502.4038,503.1772,27178.0
2024-01-29 14:05:00,507.66,507.66,507.06,507.5,29136.0,503.3358,503.3358,502.7409,503.1772,29136.0
2024-01-29 14:10:00,507.5,507.71,507.39,507.39,1864.0,503.1772,503.3854,503.0681,503.0681,1864.0
2024-01-29 14:15:00,507.5,508.31,507.5,508.31,2469.0,503.1772,503.9803,503.1772,503.9803,2469.0
2024-01-29 14:20:00,508.08,508.32,508.08,508.32,200.0,503.7522,503.9902,503.7522,503.9902,200.0
2024-01-29 14:25:00,508.87,509.9,508.87,509.9,300.0,504.5355,505.5567,504.5355,505.5567,300.0
2024-01-29 14:30:00,509.95,509.95,509.84,509.84,200.0,505.6063,505.6063,505.4973,505.4973,200.0
2024-01-29 14:35:00,509.98,510.46,509.97,510.0,987.0,505.6361,506.112,505.6261,505.6559,987.0
2024-01-29 14:40:00,510.0,510.07,509.72,509.72,1059.0,505.6559,505.7253,505.3783,505.3783,1059.0
2024-01-29 14:45:00,509.65,509.76,509.57,509.58,1209.0,505.3089,505.4179,505.2296,505.2395,1209.0
2024-01-29 14:50:00,509.76,509.77,509.76,509.77,200.0,505.4179,505.4278,505.4179,505.4278,200.0
2024-01-29 14:55:00,509.98,509.98,509.48,509.48,700.0,505.6361,505.6361,505.1403,505.1403,700.0
2024-01-29 15:00:00,510.0,510.09,509.56,510.0,2154.0,505.6559,505.7451,505.2196,505.6559,2154.0
2024-01-29 15:05:00,510.09,510.18,509.51,509.51,4869.0,505.7451,505.8344,505.1701,505.1701,4869.0
2024-01-29 15:10:00,509.98,509.98,509.69,509.69,600.0,505.6361,505.6361,505.3485,505.3485,600.0
2024-01-29 15:15:00,509.94,510.73,509.82,510.73,2751.0,505.5964,506.3797,505.4774,506.3797,2751.0
2024-01-29 15:20:00,510.72,511.19,510.71,511.06,1233.0,506.3698,506.8358,506.3598,506.7069,1233.0
2024-01-29 15:25:00,511.51,511.67,511.27,511.27,708.0,507.153,507.3117,506.9151,506.9151,708.0
2024-01-29 15:30:00,511.47,511.47,511.11,511.31,510.0,507.1134,507.1134,506.7564,506.9547,510.0
2024-01-29 15:35:00,511.3,511.69,511.18,511.18,739.0,506.9448,507.3315,506.8258,506.8258,739.0
2024-01-29 15:40:00,511.5,511.5,511.02,511.39,1100.0,507.1431,507.1431,506.6672,507.0341,1100.0
2024-01-29 15:45:00,511.24,511.44,510.89,510.89,1871.0,506.8853,507.0836,506.5383,506.5383,1871.0
2024-01-29 15:50:00,511.29,511.85,511.29,511.68,2377.0,506.9349,507.4901,506.9349,507.3216,2377.0
2024-01-29 15:55:00,512.0,513.38,512.0,513.08,8232.0,507.6389,509.0071,507.6389,508.7097,8232.0
2024-01-30 09:30:00,510.57,510.57,510.57,510.57,2289.0,506.221,506.221,506.221,506.221,2289.0
2024-01-30 09:35:00,514.09,514.09,514.09,514.09,100.0,509.7111,509.7111,509.7111,509.7111,100.0
2024-01-30 09:40:00,513.24,513.24,513.23,513.24,150.0,508.8683,508.8683,508.8584,508.8683,150.0
2024-01-30 09:45:00,515.49,515.49,514.3,514.3,449.0,511.0991,511.0991,509.9193,509.9193,449.0
2024-01-30 09:50:00,515.48,516.14,515.48,515.8,900.0,511.0892,511.7436,511.0892,511.4065,900.0
2024-01-30 09:55:00,515.48,515.87,513.67,514.82,3177.0,511.0892,511.4759,509.2946,510.4348,3177.0
2024-01-30 10:00:00,513.93,514.84,513.93,514.84,200.0,509.5524,510.4547,509.5524,510.4547,200.0
2024-01-30 10:05:00,513.7,513.7,513.02,513.26,2973.0,509.3244,509.3244,508.6502,508.8881,2973.0
2024-01-30 10:10:00,513.18,514.1,513.01,513.14,2864.0,508.8088,509.721,508.6403,508.7691,2864.0
2024-01-30 10:15:00,511.63,512.5,511.63,512.5,591.0,507.272,508.1346,507.272,508.1346,591.0
2024-01-30 10:20:00,512.43,512.43,512.42,512.43,300.0,508.0652,508.0652,508.0553,508.0652,300.0
2024-01-30 10:25:00,513.43,513.93,513.42,513.93,307.0,509.0567,509.5524,509.0468,509.5524,307.0
2024-01-30 10:30:00,514.34,514.34,513.59,513.59,1388.0,509.9589,509.9589,509.2153,509.2153,1388.0
2024-01-30 10:35:00,514.24,514.24,514.23,514.24,100.0,509.8598,509.8598,509.8499,509.8598,100.0
2024-01-30 10:40:00,515.08,515.6,514.95,515.31,1738.0,510.6926,511.2082,510.5637,510.9207,1738.0
2024-01-30 10:45:00,515.31,515.31,515.31,515.31,0.0,510.9207,510.9207,510.9207,510.9207,0.0
2024-01-30 10:50:00,515.31,515.77,515.28,515.28,1300.0,510.9207,511.3767,510.8909,510.8909,1300.0
2024-01-30 10:55:00,515.58,515.84,515.58,515.58,500.0,511.1884,511.4461,511.1884,511.1884,500.0
2024-01-30 11:00:00,515.69,516.55,515.59,516.55,961.0,511.2974,512.1501,511.1983,512.1501,961.0
2024-01-30 11:05:00,516.64,517.42,516.5,517.42,3045.0,512.2393,513.0127,512.1005,513.0127,3045.0
2024-01-30 11:10:00,517.2,517.81,517.02,517.02,900.0,512.7946,513.3994,512.6161,512.6161,900.0
2024-01-30 11:15:00,517.36,517.85,517.36,517.65,1100.0,512.9532,513.439,512.9532,513.2407,1100.0
2024-01-30 11:20:00,517.61,518.03,517.4,517.97,703.0,513.2011,513.6175,512.9929,513.558,703.0
2024-01-30 11:25:00,517.75,518.1,517.75,517.94,500.0,513.3399,513.6869,513.3399,513.5283,500.0
2024-01-30 11:30:00,518.13,518.33,517.99,518.26,735.0,513.7166,513.9149,513.5778,513.8455,735.0
2024-01-30 11:35:00,518.26,518.51,518.0,518.51,5012.0,513.8455,514.0934,513.5877,514.0934,5012.0
2024-01-30 11:40:00,518.36,518.45,517.75,517.75,1218.0,513.9447,514.0339,513.3399,513.3399,1218.0
2024-01-30 11:45:00,518.16,518.3,518.16,518.3,303.0,513.7464,513.8852,513.7464,513.8852,303.0
2024-01-30 11:50:00,518.18,518.18,518.18,518.18,100.0,513.7662,513.7662,513.7662,513.7662,100.0
2024-01-30 11:55:00,518.63,518.76,518.21,518.76,300.0,514.2124,514.3413,513.796,514.3413,300.0
2024-01-30 12:00:00,518.49,518.65,518.49,518.65,430.0,514.0736,514.2322,514.0736,514.2322,430.0
2024-01-30 12:05:00,518.75,518.98,518.75,518.98,418.0,514.3314,514.5594,514.3314,514.5594,418.0
2024-01-30 12:10:00,518.9,518.98,518.9,518.98,200.0,514.4801,514.5594,514.4801,514.5594,200.0
2024-01-30 12:15:00,518.97,519.04,518.94,518.94,400.0,514.5495,514.6189,514.5197,514.5197,400.0
2024-01-30 12:20:00,519.18,519.58,518.97,519.58,2233.0,514.7577,515.1543,514.5495,515.1543,2233.0
2024-01-30 12:25:00,519.43,519.52,519.29,519.3,500.0,515.0056,515.0948,514.8668,514.8767,500.0
2024-01-30 12:30:00,519.2,519.2,517.91,518.37,1716.0,514.7775,514.7775,513.4985,513.9546,1716.0
2024-01-30 12:35:00,518.37,518.37,518.37,518.37,0.0,513.9546,513.9546,513.9546,513.9546,0.0
2024-01-30 12:40:00,518.37,518.37,518.37,518.37,0.0,513.9546,513.9546,513.9546,513.9546,0.0
2024-01-30 12:45:00,518.7,518.98,518.7,518.89,500.0,514.2818,514.5594,514.2818,514.4702,500.0
2024-01-30 12:50:00,518.81,519.01,518.81,518.83,1040.0,514.3908,514.5891,514.3908,514.4107,1040.0
2024-01-30 12:55:00,519.11,519.15,518.88,518.88,800.0,514.6883,514.728,514.4603,514.4603,800.0
2024-01-30 13:00:00,518.61,518.61,518.23,518.4,500.0,514.1926,514.1926,513.8158,513.9843,500.0
2024-01-30 13:05:00,518.36,518.36,517.52,517.52,900.0,513.9447,513.9447,513.1118,513.1118,900.0
2024-01-30 13:10:00,518.39,518.4,518.36,518.37,200.0,513.9744,513.9843,513.9447,513.9546,200.0
2024-01-30 13:15:00,518.74,518.97,518.64,518.64,609.0,514.3214,514.5495,514.2223,514.2223,609.0
2024-01-30 13:20:00,518.64,518.64,518.64,518.64,0.0,514.2223,514.2223,514.2223,514.2223,0.0
2024-01-30 13:25:00,519.09,519.3,519.09,519.18,300.0,514.6685,514.8767,514.6685,514.7577,300.0
2024-01-30 13:30:00,519.18,519.18,519.18,519.18,0.0,514.7577,514.7577,514.7577,514.7577,0.0
2024-01-30 13:35:00,519.52,519.52,519.52,519.52,510.0,515.0948,515.0948,515.0948,515.0948,510.0
2024-01-30 13:40:00,519.4,519.41,519.15,519.4,1077.0,514.9758,514.9857,514.728,514.9758,1077.0
2024-01-30 13:45:00,519.4,519.4,519.4,519.4,0.0,514.9758,514.9758,514.9758,514.9758,0.0
2024-01-30 13:50:00,519.14,519.15,519.14,519.14,200.0,514.718,514.728,514.718,514.718,200.0
2024-01-30 13:55:00,519.95,519.95,519.95,519.95,100.0,515.5211,515.5211,515.5211,515.5211,100.0
2024-01-30 14:00:00,519.64,519.65,519.34,519.34,540.0,515.2138,515.2237,514.9163,514.9163,540.0
2024-01-30 14:05:00,518.71,519.2,518.71,519.2,200.0,514.2917,514.7775,514.2917,514.7775,200.0
2024-01-30 14:10:00,519.2,519.2,519.2,519.2,0.0,514.7775,514.7775,514.7775,514.7775,0.0
2024-01-30 14:15:00,519.88,519.88,519.52,519.52,1410.0,515.4517,515.4517,515.0948,515.0948,1410.0
2024-01-30 14:20:00,519.6,520.21,519.6,519.71,1535.0,515.1741,515.7789,515.1741,515.2832,1535.0
2024-01-30 14:25:00,519.0,519.13,519.0,519.13,900.0,514.5792,514.7081,514.5792,514.7081,900.0
2024-01-30 14:30:00,519.53,519.53,519.53,519.53,100.0,515.1047,515.1047,515.1047,515.1047,100.0
2024-01-30 14:35:00,519.53,519.53,519.53,519.53,0.0,515.1047,515.1047,515.1047,515.1047,0.0
2024-01-30 14:40:00,519.73,519.73,519.42,519.42,732.0,515.303,515.303,514.9957,514.9957,732.0
2024-01-30 14:45:00,519.52,519.53,519.33,519.46,500.0,515.0948,515.1047,514.9064,515.0353,500.0
2024-01-30 14:50:00,519.52,519.58,519.47,519.53,400.0,515.0948,515.1543,515.0452,515.1047,400.0
2024-01-30 14:55:00,519.8,519.92,519.66,519.83,800.0,515.3724,515.4914,515.2336,515.4022,800.0
2024-01-30 15:00:00,519.64,519.64,519.53,519.53,300.0,515.2138,515.2138,515.1047,515.1047,300.0
2024-01-30 15:05:00,519.13,519.29,518.8,518.86,2705.0,514.7081,514.8668,514.3809,514.4404,2705.0
2024-01-30 15:10:00,518.87,519.25,518.85,519.25,1602.0,514.4503,514.8271,514.4305,514.8271,1602.0
2024-01-30 15:15:00,518.94,519.37,518.94,519.36,567.0,514.5197,514.9461,514.5197,514.9362,567.0
2024-01-30 15:20:00,519.2,519.38,519.19,519.19,300.0,514.7775,514.956,514.7676,514.7676,300.0
2024-01-30 15:25:00,519.26,519.31,519.14,519.31,300.0,514.837,514.8866,514.718,514.8866,300.0
2024-01-30 15:30:00,519.18,519.31,519.12,519.31,415.0,514.7577,514.8866,514.6982,514.8866,415.0
2024-01-30 15:35:00,519.02,519.18,519.0,519.01,903.0,514.5991,514.7577,514.5792,514.5891,903.0
2024-01-30 15:40:00,518.86,519.0,518.53,518.53,2041.0,514.4404,514.5792,514.1132,514.1132,2041.0
2024-01-30 15:45:00,518.48,519.02,518.48,519.01,1199.0,514.0637,514.5991,514.0637,514.5891,1199.0
2024-01-30 15:50:00,519.18,519.18,518.12,518.12,1431.0,514.7577,514.7577,513.7067,513.7067,1431.0
2024-01-30 15:55:00,518.2,518.2,517.52,517.52,9312.0,513.786,513.786,513.1118,513.1118,9312.0
2024-01-31 09:30:00,515.03,515.03,515.03,515.03,2092.0,510.643,510.643,510.643,510.643,2092.0
2024-01-31 09:35:00,515.35,516.22,514.64,514.64,1390.0,510.9603,511.8229,510.2564,510.2564,1390.0
2024-01-31 09:40:00,514.64,514.64,514.64,514.64,0.0,510.2564,510.2564,510.2564,510.2564,0.0
2024-01-31 09:45:00,514.1,514.53,514.1,514.53,400.0,509.721,510.1473,509.721,510.1473,400.0
2024-01-31 09:50:00,514.65,514.66,514.31,514.31,300.0,510.2663,510.2762,509.9292,509.9292,300.0
2024-01-31 09:55:00,514.24,514.66,512.09,512.78,4203.0,509.8598,510.2762,507.7281,508.4122,4203.0
2024-01-31 10:00:00,512.62,514.83,512.5,514.78,1601.0,508.2536,510.4447,508.1346,510.3952,1601.0
2024-01-31 10:05:00,514.24,514.31,514.24,514.3,500.0,509.8598,509.9292,509.8598,509.9193,500.0
2024-01-31 10:10:00,514.16,514.16,514.16,514.16,200.0,509.7805,509.7805,509.7805,509.7805,200.0
2024-01-31 10:15:00,513.66,515.29,513.66,515.29,980.0,509.2847,510.9008,509.2847,510.9008,980.0
2024-01-31 10:20:00,513.92,513.92,513.92,513.92,100.0,509.5425,509.5425,509.5425,509.5425,100.0
2024-01-31 10:25:00,513.92,513.92,513.92,513.92,0.0,509.5425,509.5425,509.5425,509.5425,0.0
2024-01-31 10:30:00,514.11,514.12,513.53,513.53,842.0,509.7309,509.7408,509.1558,509.1558,842.0
2024-01-31 10:35:00,513.58,513.58,512.19,512.57,1633.0,509.2054,509.2054,507.8272,508.204,1633.0
2024-01-31 10:40:00,513.05,513.28,512.38,512.46,1700.0,508.6799,508.908,508.0156,508.0949,1700.0
2024-01-31 10:45:00,511.65,511.67,511.65,511.67,342.0,507.2918,507.3117,507.2918,507.3117,342.0
2024-01-31 10:50:00,511.89,512.31,511.89,512.31,280.0,507.5298,507.9462,507.5298,507.9462,280.0
2024-01-31 10:55:00,512.31,512.31,512.31,512.31,0.0,507.9462,507.9462,507.9462,507.9462,0.0
2024-01-31 11:00:00,513.01,513.08,513.0,513.02,1204.0,508.6403,508.7097,508.6303,508.6502,1204.0
2024-01-31 11:05:00,513.02,513.02,513.02,513.02,0.0,508.6502,508.6502,508.6502,508.6502,0.0
2024-01-31 11:10:00,513.69,513.69,513.69,513.69,100.0,509.3145,509.3145,509.3145,509.3145,100.0
2024-01-31 11:15:00,513.39,513.71,513.31,513.71,1055.0,509.017,509.3343,508.9377,509.3343,1055.0
2024-01-31 11:20:00,513.71,513.71,513.71,513.71,0.0,509.3343,509.3343,509.3343,509.3343,0.0
2024-01-31 11:25:00,512.67,512.67,512.1,512.24,480.0,508.3031,508.3031,507.738,507.8768,480.0
2024-01-31 11:30:00,511.47,511.6,511.26,511.6,697.0,507.1134,507.2423,506.9052,507.2423,697.0
2024-01-31 11:35:00,511.6,511.6,511.6,511.6,0.0,507.2423,507.2423,507.2423,507.2423,0.0
2024-01-31 11:40:00,511.17,511.17,510.3,510.43,1063.0,506.8159,506.8159,505.9533,506.0822,1063.0
2024-01-31 11:45:00,511.45,511.45,510.73,510.73,962.0,507.0935,507.0935,506.3797,506.3797,962.0
2024-01-31 11:50:00,510.73,510.73,510.73,510.73,0.0,506.3797,506.3797,506.3797,506.3797,0.0
2024-01-31 11:55:00,510.64,510.64,510.64,510.64,158.0,506.2904,506.2904,506.2904,506.2904,158.0
2024-01-31 12:00:00,510.68,510.68,510.68,510.68,100.0,506.3301,506.3301,506.3301,506.3301,100.0
2024-01-31 12:05:00,510.87,511.79,510.87,511.08,1210.0,506.5185,507.4306,506.5185,506.7267,1210.0
2024-01-31 12:10:00,511.11,511.98,511.11,511.98,405.0,506.7564,507.619,506.7564,507.619,405.0
2024-01-31 12:15:00,511.56,511.57,511.56,511.57,200.0,507.2026,507.2125,507.2026,507.2125,200.0
2024-01-31 12:20:00,511.53,511.83,511.52,511.65,400.0,507.1729,507.4703,507.1629,507.2918,400.0
2024-01-31 12:25:00,512.01,512.21,512.01,512.21,450.0,507.6488,507.8471,507.6488,507.8471,450.0
2024-01-31 12:30:00,512.21,512.21,512.21,512.21,0.0,507.8471,507.8471,507.8471,507.8471,0.0
2024-01-31 12:35:00,511.82,512.14,511.69,511.69,493.0,507.4604,507.7777,507.3315,507.3315,493.0
2024-01-31 12:40:00,511.69,512.05,511.68,512.03,321.0,507.3315,507.6884,507.3216,507.6686,321.0
2024-01-31 12:45:00,512.46,512.66,512.46,512.66,200.0,508.0949,508.2932,508.0949,508.2932,200.0
2024-01-31 12:50:00,512.93,513.19,512.93,513.11,667.0,508.5609,508.8187,508.5609,508.7394,667.0
2024-01-31 12:55:00,513.11,513.11,513.11,513.11,121.0,508.7394,508.7394,508.7394,508.7394,121.0
2024-01-31 13:00:00,513.11,513.11,513.11,513.11,0.0,508.7394,508.7394,508.7394,508.7394,0.0
2024-01-31 13:05:00,512.18,512.47,512.12,512.13,400.0,507.8173,508.1049,507.7578,507.7677,400.0
2024-01-31 13:10:00,512.2,512.2,511.31,511.77,1544.0,507.8372,507.8372,506.9547,507.4108,1544.0
2024-01-31 13:15:00,511.77,511.77,511.77,511.77,0.0,507.4108,507.4108,507.4108,507.4108,0.0
2024-01-31 13:20:00,511.76,511.76,511.76,511.76,100.0,507.4009,507.4009,507.4009,507.4009,100.0
2024-01-31 13:25:00,512.24,512.24,512.21,512.21,352.0,507.8768,507.8768,507.8471,507.8471,352.0
2024-01-31 13:30:00,512.21,512.21,512.21,512.21,0.0,507.8471,507.8471,507.8471,507.8471,0.0
2024-01-31 13:35:00,512.21,512.21,512.21,512.21,0.0,507.8471,507.8471,507.8471,507.8471,0.0
2024-01-31 13:40:00,511.86,512.28,511.86,512.28,786.0,507.5,507.9165,507.5,507.9165,786.0
2024-01-31 13:45:00,512.49,512.71,512.49,512.71,522.0,508.1247,508.3428,508.1247,508.3428,522.0
2024-01-31 13:50:00,512.71,512.71,512.71,512.71,0.0,508.3428,508.3428,508.3428,508.3428,0.0
2024-01-31 13:55:00,512.71,512.71,512.71,512.71,0.0,508.3428,508.3428,508.3428,508.3428,0.0
2024-01-31 14:00:00,512.89,513.11,509.5,510.54,3063.0,508.5213,508.7394,505.1601,506.1913,3063.0
2024-01-31 14:05:00,511.59,511.6,510.98,511.25,971.0,507.2323,507.2423,506.6275,506.8952,971.0
2024-01-31 14:10:00,511.41,511.41,511.02,511.02,300.0,507.0539,507.0539,506.6672,506.6672,300.0
2024-01-31 14:15:00,511.18,511.66,510.83,510.83,300.0,506.8258,507.3018,506.4788,506.4788,300.0
2024-01-31 14:20:00,510.36,510.36,510.12,510.17,300.0,506.0128,506.0128,505.7749,505.8244,300.0
2024-01-31 14:25:00,510.03,510.57,510.02,510.47,709.0,505.6856,506.221,505.6757,506.1219,709.0
2024-01-31 14:30:00,510.77,512.15,510.3,512.15,4149.0,506.4193,507.7876,505.9533,507.7876,4149.0
2024-01-31 14:35:00,513.7,513.7,511.16,513.27,2053.0,509.3244,509.3244,506.806,508.898,2053.0
2024-01-31 14:40:00,513.68,514.67,513.68,514.67,300.0,509.3045,510.2861,509.3045,510.2861,300.0
2024-01-31 14:45:00,514.85,514.85,513.45,514.51,3900.0,510.4646,510.4646,509.0765,510.1275,3900.0
2024-01-31 14:50:00,513.96,513.96,512.11,512.12,205.0,509.5822,509.5822,507.7479,507.7578,205.0
2024-01-31 14:55:00,511.43,512.45,510.86,510.86,2728.0,507.0737,508.085,506.5086,506.5086,2728.0
2024-01-31 15:00:00,510.24,510.24,507.99,508.46,1100.0,505.8938,505.8938,503.663,504.129,1100.0
2024-01-31 15:05:00,507.49,509.54,507.23,509.54,908.0,503.1673,505.1998,502.9095,505.1998,908.0
2024-01-31 15:10:00,509.45,510.54,508.42,510.54,2300.0,505.1106,506.1913,504.0893,506.1913,2300.0
2024-01-31 15:15:00,509.9,509.9,508.77,509.49,1700.0,505.5567,505.5567,504.4364,505.1502,1700.0
2024-01-31 15:20:00,509.82,510.64,509.82,510.51,1259.0,505.4774,506.2904,505.4774,506.1615,1259.0
2024-01-31 15:25:00,508.88,509.55,508.88,509.07,678.0,504.5454,505.2097,504.5454,504.7338,678.0
2024-01-31 15:30:00,508.77,509.0,508.52,508.53,1022.0,504.4364,504.6644,504.1885,504.1984,1022.0
2024-01-31 15:35:00,507.95,508.61,507.67,508.61,1498.0,503.6234,504.2777,503.3457,504.2777,1498.0
2024-01-31 15:40:00,508.9,508.9,508.51,508.51,400.0,504.5653,504.5653,504.1786,504.1786,400.0
2024-01-31 15:45:00,508.4,508.92,508.1,508.92,3596.0,504.0695,504.5851,503.7721,504.5851,3596.0
2024-01-31 15:50:00,509.01,509.39,507.9,508.67,2616.0,504.6743,505.0511,503.5738,504.3372,2616.0
2024-01-31 15:55:00,508.81,509.53,508.12,508.27,10245.0,504.476,505.1899,503.7919,503.9406,10245.0
2024-02-01 09:30:00,511.85,511.85,510.87,510.87,1528.0,507.4901,507.4901,506.5185,506.5185,1528.0
2024-02-01 09:35:00,511.11,512.71,511.11,512.71,260.0,506.7564,508.3428,506.7564,508.3428,260.0
2024-02-01 09:40:00,510.31,510.54,507.12,507.13,575.0,505.9633,506.1913,502.8004,502.8103,575.0
2024-02-01 09:45:00,508.04,508.04,504.92,504.92,7773.0,503.7126,503.7126,500.6192,500.6192,7773.0
2024-02-01 09:50:00,504.87,505.63,503.24,503.24,5717.0,500.5696,501.3231,498.9535,498.9535,5717.0
2024-02-01 09:55:00,503.36,504.34,502.17,502.97,2356.0,499.0724,500.0441,497.8926,498.6858,2356.0
2024-02-01 10:00:00,499.47,502.34,497.11,499.72,15099.0,495.2156,498.0611,492.8757,495.4635,15099.0
2024-02-01 10:05:00,501.51,502.85,501.09,502.8,2603.0,497.2382,498.5668,496.8218,498.5172,2603.0
2024-02-01 10:10:00,503.77,504.21,503.51,503.9,1097.0,499.479,499.9152,499.2212,499.6078,1097.0
2024-02-01 10:15:00,504.79,506.16,503.07,503.07,9961.0,500.4903,501.8486,498.7849,498.7849,9961.0
2024-02-01 10:20:00,505.0,505.0,503.21,503.21,369.0,500.6985,500.6985,498.9237,498.9237,369.0
2024-02-01 10:25:00,504.24,505.0,503.15,504.39,3997.0,499.945,500.6985,498.8642,500.0937,3997.0
2024-02-01 10:30:00,504.31,504.39,503.92,503.93,1928.0,500.0144,500.0937,499.6277,499.6376,1928.0
2024-02-01 10:35:00,503.82,504.8,503.76,504.08,2931.0,499.5285,500.5002,499.469,499.7863,2931.0
2024-02-01 10:40:00,504.45,504.46,503.51,503.91,1109.0,500.1532,500.1631,499.2212,499.6178,1109.0
2024-02-01 10:45:00,503.69,504.32,502.48,502.48,2369.0,499.3996,500.0243,498.1999,498.1999,2369.0
2024-02-01 10:50:00,502.56,503.42,502.39,502.39,815.0,498.2793,499.1319,498.1107,498.1107,815.0
2024-02-01 10:55:00,502.38,502.38,501.33,501.33,500.0,498.1008,498.1008,497.0597,497.0597,500.0
2024-02-01 11:00:00,502.05,502.97,502.05,502.97,434.0,497.7736,498.6858,497.7736,498.6858,434.0
2024-02-01 11:05:00,503.25,503.76,502.68,503.76,994.0,498.9634,499.469,498.3982,499.469,994.0
2024-02-01 11:10:00,502.7,503.84,502.7,503.84,1127.0,498.4181,499.5484,498.4181,499.5484,1127.0
2024-02-01 11:15:00,503.83,503.94,503.56,503.66,1200.0,499.5384,499.6475,499.2707,499.3699,1200.0
2024-02-01 11:20:00,503.67,504.16,503.27,503.84,6152.0,499.3798,499.8656,498.9832,499.5484,6152.0
2024-02-01 11:25:00,504.18,504.18,502.72,503.98,1617.0,499.8855,499.8855,498.4379,499.6872,1617.0
2024-02-01 11:30:00,503.36,504.55,503.35,504.4,800.0,499.0724,500.2523,499.0625,500.1036,800.0
2024-02-01 11:35:00,504.05,504.05,503.48,503.82,1000.0,499.7566,499.7566,499.1914,499.5285,1000.0
2024-02-01 11:40:00,504.39,504.39,504.38,504.38,297.0,500.0937,500.0937,500.0838,500.0838,297.0
2024-02-01 11:45:00,504.16,504.16,503.05,503.35,1150.0,499.8656,499.8656,498.7651,499.0625,1150.0
2024-02-01 11:50:00,503.35,503.96,503.35,503.96,200.0,499.0625,499.6673,499.0625,499.6673,200.0
2024-02-01 11:55:00,503.7,504.25,503.69,504.2,935.0,499.4096,499.9549,499.3996,499.9053,935.0
2024-02-01 12:00:00,504.66,505.01,504.01,504.99,4803.0,500.3614,500.7084,499.7169,500.6886,4803.0
2024-02-01 12:05:00,504.88,506.17,504.87,506.17,4399.0,500.5795,501.8585,500.5696,501.8585,4399.0
2024-02-01 12:10:00,506.29,506.57,506.25,506.25,600.0,501.9775,502.2551,501.9378,501.9378,600.0
2024-02-01 12:15:00,506.41,506.71,506.19,506.63,3659.0,502.0965,502.3939,501.8783,502.3146,3659.0
2024-02-01 12:20:00,506.85,507.81,506.85,507.75,1300.0,502.5327,503.4845,502.5327,503.4251,1300.0
2024-02-01 12:25:00,507.5,507.88,507.5,507.88,328.0,503.1772,503.5539,503.1772,503.5539,328.0
2024-02-01 12:30:00,507.52,507.94,506.96,506.96,1100.0,503.197,503.6134,502.6418,502.6418,1100.0
2024-02-01 12:35:00,507.17,508.14,507.16,507.92,2296.0,502.85,503.8117,502.8401,503.5936,2296.0
2024-02-01 12:40:00,507.92,509.12,507.69,508.69,1142.0,503.5936,504.7834,503.3656,504.357,1142.0
2024-02-01 12:45:00,508.67,509.66,508.67,509.66,479.0,504.3372,505.3188,504.3372,505.3188,479.0
2024-02-01 12:50:00,509.17,509.73,509.17,509.73,1374.0,504.833,505.3882,504.833,505.3882,1374.0
2024-02-01 12:55:00,510.0,510.14,509.56,509.69,3825.0,505.6559,505.7947,505.2196,505.3485,3825.0
2024-02-01 13:00:00,509.1,509.19,508.67,508.79,1000.0,504.7636,504.8528,504.3372,504.4562,1000.0
2024-02-01 13:05:00,508.78,508.78,508.01,508.02,1100.0,504.4463,504.4463,503.6828,503.6928,1100.0
2024-02-01 13:10:00,507.5,508.4,507.49,508.4,400.0,503.1772,504.0695,503.1673,504.0695,400.0
2024-02-01 13:15:00,508.42,508.94,508.22,508.75,700.0,504.0893,504.6049,503.8911,504.4165,700.0
2024-02-01 13:20:00,509.01,509.06,507.14,507.15,1000.0,504.6743,504.7239,502.8203,502.8302,1000.0
2024-02-01 13:25:00,507.83,507.83,507.82,507.83,200.0,503.5044,503.5044,503.4945,503.5044,200.0
2024-02-01 13:30:00,508.81,508.85,508.81,508.85,200.0,504.476,504.5157,504.476,504.5157,200.0
2024-02-01 13:35:00,508.86,508.86,508.34,508.64,500.0,504.5256,504.5256,504.01,504.3075,500.0
2024-02-01 13:40:00,508.56,508.56,508.55,508.56,100.0,504.2282,504.2282,504.2182,504.2282,100.0
2024-02-01 13:45:00,509.36,509.36,509.36,509.36,163.0,505.0213,505.0213,505.0213,505.0213,163.0
2024-02-01 13:50:00,510.15,510.15,510.15,510.15,100.0,505.8046,505.8046,505.8046,505.8046,100.0
2024-02-01 13:55:00,510.3,510.3,510.3,510.3,100.0,505.9533,505.9533,505.9533,505.9533,100.0
2024-02-01 14:00:00,510.3,510.3,510.3,510.3,0.0,505.9533,505.9533,505.9533,505.9533,0.0
2024-02-01 14:05:00,510.06,510.06,509.85,509.85,400.0,505.7154,505.7154,505.5072,505.5072,400.0
2024-02-01 14:10:00,510.0,510.01,509.36,509.52,800.0,505.6559,505.6658,505.0213,505.18,800.0
2024-02-01 14:15:00,509.56,509.79,509.56,509.79,300.0,505.2196,505.4477,505.2196,505.4477,300.0
2024-02-01 14:20:00,509.73,510.0,509.72,510.0,803.0,505.3882,505.6559,505.3783,505.6559,803.0
2024-02-01 14:25:00,510.0,510.3,509.93,510.0,1502.0,505.6559,505.9533,505.5865,505.6559,1502.0
2024-02-01 14:30:00,510.06,510.12,509.79,509.79,950.0,505.7154,505.7749,505.4477,505.4477,950.0
2024-02-01 14:35:00,510.0,510.68,509.89,510.68,3016.0,505.6559,506.3301,505.5468,506.3301,3016.0
2024-02-01 14:40:00,511.64,511.69,511.03,511.41,1065.0,507.2819,507.3315,506.6771,507.0539,1065.0
2024-02-01 14:45:00,511.66,512.47,511.6,512.46,828.0,507.3018,508.1049,507.2423,508.0949,828.0
2024-02-01 14:50:00,512.01,512.84,511.6,512.41,2014.0,507.6488,508.4717,507.2423,508.0454,2014.0
2024-02-01 14:55:00,512.84,513.23,512.41,513.23,598.0,508.4717,508.8584,508.0454,508.8584,598.0
2024-02-01 15:00:00,512.85,514.1,512.75,514.1,551.0,508.4816,509.721,508.3825,509.721,551.0
2024-02-01 15:05:00,514.19,514.19,513.06,513.25,700.0,509.8102,509.8102,508.6898,508.8782,700.0
2024-02-01 15:10:00,512.88,513.5,512.88,513.5,542.0,508.5114,509.1261,508.5114,509.1261,542.0
2024-02-01 15:15:00,513.52,513.55,513.43,513.43,503.0,509.1459,509.1757,509.0567,509.0567,503.0
2024-02-01 15:20:00,513.31,513.31,512.8,512.99,367.0,508.9377,508.9377,508.432,508.6204,367.0
2024-02-01 15:25:00,513.38,513.4,513.37,513.4,468.0,509.0071,509.0269,508.9972,509.0269,468.0
2024-02-01 15:30:00,513.47,513.47,513.14,513.14,500.0,509.0963,509.0963,508.7691,508.7691,500.0
2024-02-01 15:35:00,513.3,513.6,512.92,513.26,1519.0,508.9278,509.2252,508.551,508.8881,1519.0
2024-02-01 15:40:00,513.27,513.8,513.27,513.74,920.0,508.898,509.4235,508.898,509.364,920.0
2024-02-01 15:45:00,513.63,514.52,513.57,514.28,2694.0,509.255,510.1374,509.1955,509.8994,2694.0
2024-02-01 15:50:00,514.1,514.34,513.56,514.11,2993.0,509.721,509.9589,509.1856,509.7309,2993.0
2024-02-01 15:55:00,514.29,515.64,514.29,515.13,19167.0,509.9093,511.2479,509.9093,510.7422,19167.0
2024-02-02 09:30:00,509.24,510.91,509.24,510.91,7273.0,504.9024,506.5581,504.9024,506.5581,7273.0
2024-02-02 09:35:00,509.91,510.79,509.91,510.78,1771.0,505.5667,506.4392,505.5667,506.4292,1771.0
2024-02-02 09:40:00,509.25,511.93,508.62,511.93,1479.0,504.9123,507.5695,504.2876,507.5695,1479.0
2024-02-02 09:45:00,511.37,512.36,511.37,512.36,219.0,507.0142,507.9958,507.0142,507.9958,219.0
2024-02-02 09:50:00,511.78,513.67,511.78,513.59,4301.0,507.4207,509.2946,507.4207,509.2153,4301.0
2024-02-02 09:55:00,512.42,512.7,511.0,511.0,1524.0,508.0553,508.3329,506.6474,506.6474,1524.0
2024-02-02 10:00:00,511.03,511.17,509.44,511.17,300.0,506.6771,506.8159,505.1007,506.8159,300.0
2024-02-02 10:05:00,509.68,509.75,508.55,508.56,400.0,505.3386,505.408,504.2182,504.2282,400.0
2024-02-02 10:10:00,508.59,509.14,508.02,509.08,2179.0,504.2579,504.8032,503.6928,504.7437,2179.0
2024-02-02 10:15:00,508.73,509.91,507.83,509.91,1780.0,504.3967,505.5667,503.5044,505.5667,1780.0
2024-02-02 10:20:00,509.25,510.3,508.19,509.95,800.0,504.9123,505.9533,503.8613,505.6063,800.0
2024-02-02 10:25:00,510.31,511.15,510.31,511.05,3212.0,505.9633,506.7961,505.9633,506.6969,3212.0
2024-02-02 10:30:00,510.2,510.2,509.33,509.43,1431.0,505.8542,505.8542,504.9916,505.0907,1431.0
2024-02-02 10:35:00,510.0,510.21,509.13,509.93,1495.0,505.6559,505.8641,504.7933,505.5865,1495.0
2024-02-02 10:40:00,510.13,511.18,509.51,511.18,1628.0,505.7848,506.8258,505.1701,506.8258,1628.0
2024-02-02 10:45:00,510.7,510.7,510.7,510.7,100.0,506.3499,506.3499,506.3499,506.3499,100.0
2024-02-02 10:50:00,510.38,511.42,510.38,511.21,600.0,506.0327,507.0638,506.0327,506.8556,600.0
2024-02-02 10:55:00,511.28,511.28,511.22,511.23,448.0,506.925,506.925,506.8655,506.8754,448.0
2024-02-02 11:00:00,511.25,511.25,510.36,510.36,301.0,506.8952,506.8952,506.0128,506.0128,301.0
2024-02-02 11:05:00,510.88,512.5,510.87,511.92,3858.0,506.5284,508.1346,506.5185,507.5595,3858.0
2024-02-02 11:10:00,511.36,512.08,511.36,512.08,600.0,507.0043,507.7182,507.0043,507.7182,600.0
2024-02-02 11:15:00,512.38,512.57,512.28,512.48,3600.0,508.0156,508.204,507.9165,508.1148,3600.0
2024-02-02 11:20:00,512.5,513.07,511.81,511.81,3910.0,508.1346,508.6997,507.4505,507.4505,3910.0
2024-02-02 11:25:00,511.76,512.9,511.76,512.9,5002.0,507.4009,508.5312,507.4009,508.5312,5002.0
2024-02-02 11:30:00,513.41,513.78,513.13,513.78,909.0,509.0368,509.4037,508.7592,509.4037,909.0
2024-02-02 11:35:00,513.56,513.8,513.36,513.44,600.0,509.1856,509.4235,508.9873,509.0666,600.0
2024-02-02 11:40:00,513.1,513.21,512.43,513.21,300.0,508.7295,508.8385,508.0652,508.8385,300.0
2024-02-02 11:45:00,513.31,514.12,513.06,514.03,1522.0,508.9377,509.7408,508.6898,509.6516,1522.0
2024-02-02 11:50:00,514.03,514.03,514.03,514.03,0.0,509.6516,509.6516,509.6516,509.6516,0.0
2024-02-02 11:55:00,513.56,513.56,513.16,513.16,234.0,509.1856,509.1856,508.789,508.789,234.0
2024-02-02 12:00:00,513.29,513.29,513.04,513.04,300.0,508.9179,508.9179,508.67,508.67,300.0
2024-02-02 12:05:00,513.14,513.32,512.83,513.23,4625.0,508.7691,508.9476,508.4618,508.8584,4625.0
2024-02-02 12:10:00,512.98,513.0,512.45,512.76,2501.0,508.6105,508.6303,508.085,508.3924,2501.0
2024-02-02 12:15:00,512.65,512.88,512.47,512.6,1100.0,508.2833,508.5114,508.1049,508.2337,1100.0
2024-02-02 12:20:00,512.66,512.78,512.41,512.41,800.0,508.2932,508.4122,508.0454,508.0454,800.0
2024-02-02 12:25:00,512.51,513.11,512.51,513.11,1642.0,508.1445,508.7394,508.1445,508.7394,1642.0
2024-02-02 12:30:00,514.28,514.72,514.28,514.72,562.0,509.8994,510.3357,509.8994,510.3357,562.0
2024-02-02 12:35:00,515.22,515.22,514.68,514.72,500.0,510.8314,510.8314,510.296,510.3357,500.0
2024-02-02 12:40:00,513.84,513.84,513.11,513.11,750.0,509.4632,509.4632,508.7394,508.7394,750.0
2024-02-02 12:45:00,512.84,513.18,512.06,513.18,1417.0,508.4717,508.8088,507.6983,508.8088,1417.0
2024-02-02 12:50:00,512.76,512.8,512.18,512.8,2200.0,508.3924,508.432,507.8173,508.432,2200.0
2024-02-02 12:55:00,513.31,514.35,513.31,514.35,300.0,508.9377,509.9688,508.9377,509.9688,300.0
2024-02-02 13:00:00,514.35,514.81,514.22,514.43,402.0,509.9688,510.4249,509.8399,510.0482,402.0
2024-02-02 13:05:00,514.8,514.94,514.57,514.57,1004.0,510.415,510.5538,510.187,510.187,1004.0
2024-02-02 13:10:00,515.18,515.2,514.78,514.99,1118.0,510.7918,510.8116,510.3952,510.6034,1118.0
2024-02-02 13:15:00,514.78,515.64,514.52,515.64,1308.0,510.3952,511.2479,510.1374,511.2479,1308.0
2024-02-02 13:20:00,515.35,516.75,515.35,516.65,1734.0,510.9603,512.3484,510.9603,512.2492,1734.0
2024-02-02 13:25:00,516.22,516.22,515.44,515.44,425.0,511.8229,511.8229,511.0496,511.0496,425.0
2024-02-02 13:30:00,515.97,516.26,515.97,516.25,570.0,511.575,511.8626,511.575,511.8527,570.0
2024-02-02 13:35:00,516.4,516.85,516.2,516.4,1665.0,512.0014,512.4475,511.8031,512.0014,1665.0
2024-02-02 13:40:00,516.68,517.09,516.68,517.09,500.0,512.279,512.6855,512.279,512.6855,500.0
2024-02-02 13:45:00,517.36,517.66,517.05,517.06,900.0,512.9532,513.2506,512.6458,512.6558,900.0
2024-02-02 13:50:00,517.22,517.91,517.22,517.91,887.0,512.8144,513.4985,512.8144,513.4985,887.0
2024-02-02 13:55:00,517.55,517.91,517.55,517.91,300.0,513.1416,513.4985,513.1416,513.4985,300.0
2024-02-02 14:00:00,517.91,518.57,517.91,518.35,2034.0,513.4985,514.1529,513.4985,513.9348,2034.0
2024-02-02 14:05:00,518.1,518.67,518.1,518.67,1641.0,513.6869,514.252,513.6869,514.252,1641.0
2024-02-02 14:10:00,519.04,519.72,519.04,519.31,1800.0,514.6189,515.2931,514.6189,514.8866,1800.0
2024-02-02 14:15:00,519.33,519.48,519.03,519.39,600.0,514.9064,515.0551,514.609,514.9659,600.0
2024-02-02 14:20:00,519.72,519.73,518.88,519.05,1314.0,515.2931,515.303,514.4603,514.6288,1314.0
2024-02-02 14:25:00,519.69,519.73,518.6,519.12,600.0,515.2634,515.303,514.1826,514.6982,600.0
2024-02-02 14:30:00,519.45,519.76,519.45,519.69,619.0,515.0254,515.3328,515.0254,515.2634,619.0
2024-02-02 14:35:00,520.0,520.63,520.0,520.19,998.0,515.5707,516.1953,515.5707,515.7591,998.0
2024-02-02 14:40:00,520.63,520.63,520.26,520.26,577.0,516.1953,516.1953,515.8285,515.8285,577.0
2024-02-02 14:45:00,520.63,521.49,520.59,520.88,2955.0,516.1953,517.048,516.1557,516.4432,2955.0
2024-02-02 14:50:00,521.28,521.28,520.61,520.61,1800.0,516.8398,516.8398,516.1755,516.1755,1800.0
2024-02-02 14:55:00,520.34,521.1,520.34,521.1,400.0,515.9078,516.6613,515.9078,516.6613,400.0
2024-02-02 15:00:00,521.1,521.1,520.92,520.92,400.0,516.6613,516.6613,516.4829,516.4829,400.0
2024-02-02 15:05:00,520.56,520.98,520.35,520.81,1517.0,516.1259,516.5424,515.9177,516.3738,1517.0
2024-02-02 15:10:00,521.23,521.23,520.82,520.83,667.0,516.7902,516.7902,516.3837,516.3936,667.0
2024-02-02 15:15:00,521.29,521.29,520.9,521.03,1600.0,516.8497,516.8497,516.463,516.5919,1600.0
2024-02-02 15:20:00,521.03,521.24,519.89,519.89,1876.0,516.5919,516.8002,515.4616,515.4616,1876.0
2024-02-02 15:25:00,520.3,520.83,520.21,520.83,1400.0,515.8682,516.3936,515.7789,516.3936,1400.0
2024-02-02 15:30:00,520.74,520.77,519.54,519.55,1267.0,516.3044,516.3342,515.1146,515.1245,1267.0
2024-02-02 15:35:00,519.1,519.57,518.7,519.56,1299.0,514.6784,515.1444,514.2818,515.1345,1299.0
2024-02-02 15:40:00,519.66,519.66,518.4,518.77,2107.0,515.2336,515.2336,513.9843,514.3512,2107.0
2024-02-02 15:45:00,518.85,519.51,518.33,519.48,3794.0,514.4305,515.0849,513.9149,515.0551,3794.0
2024-02-02 15:50:00,519.46,521.76,519.21,521.61,8968.0,515.0353,517.3157,514.7874,517.167,8968.0
2024-02-02 15:55:00,521.42,522.21,519.89,519.91,25921.0,516.9786,517.7619,515.4616,515.4815,25921.0
2024-02-05 09:30:00,514.72,514.72,510.49,510.49,4853.0,510.3357,510.3357,506.1417,506.1417,4853.0
2024-02-05 09:35:00,512.86,512.86,511.18,511.18,1512.0,508.4915,508.4915,506.8258,506.8258,1512.0
2024-02-05 09:40:00,511.95,512.87,511.95,512.87,200.0,507.5893,508.5014,507.5893,508.5014,200.0
2024-02-05 09:45:00,511.93,513.03,511.93,513.03,1125.0,507.5695,508.6601,507.5695,508.6601,1125.0
2024-02-05 09:50:00,512.36,512.36,511.51,511.69,2027.0,507.9958,507.9958,507.153,507.3315,2027.0
2024-02-05 09:55:00,510.95,510.95,508.28,508.28,600.0,506.5978,506.5978,503.9505,503.9505,600.0
2024-02-05 10:00:00,507.39,508.49,506.18,506.33,3515.0,503.0681,504.1588,501.8684,502.0172,3515.0
2024-02-05 10:05:00,506.92,507.08,505.0,505.0,2168.0,502.6021,502.7608,500.6985,500.6985,2168.0
2024-02-05 10:10:00,505.73,507.41,505.06,506.42,5138.0,501.4223,503.088,500.758,502.1064,5138.0
2024-02-05 10:15:00,506.58,506.58,505.03,505.34,1400.0,502.265,502.265,500.7282,501.0356,1400.0
2024-02-05 10:20:00,504.52,506.06,504.42,506.06,1310.0,500.2226,501.7495,500.1234,501.7495,1310.0
2024-02-05 10:25:00,505.19,506.46,504.99,506.36,1329.0,500.8869,502.146,500.6886,502.0469,1329.0
2024-02-05 10:30:00,506.67,507.98,506.6,507.36,725.0,502.3543,503.6531,502.2849,503.0384,725.0
2024-02-05 10:35:00,507.17,508.56,507.16,507.71,1168.0,502.85,504.2282,502.8401,503.3854,1168.0
2024-02-05 10:40:00,507.81,508.35,507.61,507.61,900.0,503.4845,504.0199,503.2862,503.2862,900.0
2024-02-05 10:45:00,507.71,508.78,507.71,508.68,2585.0,503.3854,504.4463,503.3854,504.3471,2585.0
2024-02-05 10:50:00,508.37,508.93,508.27,508.93,1112.0,504.0398,504.595,503.9406,504.595,1112.0
2024-02-05 10:55:00,508.57,508.93,508.12,508.46,2940.0,504.2381,504.595,503.7919,504.129,2940.0
2024-02-05 11:00:00,508.79,509.44,508.79,509.44,1200.0,504.4562,505.1007,504.4562,505.1007,1200.0
2024-02-05 11:05:00,509.9,509.9,508.92,509.34,901.0,505.5567,505.5567,504.5851,505.0015,901.0
2024-02-05 11:10:00,509.0,509.75,508.91,509.75,800.0,504.6644,505.408,504.5752,505.408,800.0
2024-02-05 11:15:00,509.49,510.14,509.48,510.14,1166.0,505.1502,505.7947,505.1403,505.7947,1166.0
2024-02-05 11:20:00,510.13,510.13,509.12,509.13,778.0,505.7848,505.7848,504.7834,504.7933,778.0
2024-02-05 11:25:00,509.06,509.07,508.58,508.59,600.0,504.7239,504.7338,504.248,504.2579,600.0
2024-02-05 11:30:00,508.96,509.24,508.96,509.12,1004.0,504.6247,504.9024,504.6247,504.7834,1004.0
2024-02-05 11:35:00,508.9,509.55,508.9,509.52,982.0,504.5653,505.2097,504.5653,505.18,982.0
2024-02-05 11:40:00,509.41,509.41,508.66,509.05,600.0,505.0709,505.0709,504.3273,504.714,600.0
2024-02-05 11:45:00,509.0,509.3,508.45,509.3,600.0,504.6644,504.9619,504.1191,504.9619,600.0
2024-02-05 11:50:00,508.7,508.7,508.21,508.6,700.0,504.367,504.367,503.8811,504.2678,700.0
2024-02-05 11:55:00,508.19,508.19,508.12,508.12,300.0,503.8613,503.8613,503.7919,503.7919,300.0
2024-02-05 12:00:00,508.26,508.54,506.72,507.31,900.0,503.9307,504.2083,502.4038,502.9888,900.0
2024-02-05 12:05:00,506.7,507.21,506.7,507.21,1200.0,502.384,502.8897,502.384,502.8897,1200.0
2024-02-05 12:10:00,506.77,506.77,506.52,506.52,402.0,502.4534,502.4534,502.2055,502.2055,402.0
2024-02-05 12:15:00,506.76,507.06,506.29,507.06,958.0,502.4435,502.7409,501.9775,502.7409,958.0
2024-02-05 12:20:00,506.88,506.93,506.88,506.93,300.0,502.5625,502.612,502.5625,502.612,300.0
2024-02-05 12:25:00,507.08,507.31,507.08,507.31,589.0,502.7608,502.9888,502.7608,502.9888,589.0
2024-02-05 12:30:00,507.36,507.54,506.91,506.91,1251.0,503.0384,503.2168,502.5922,502.5922,1251.0
2024-02-05 12:35:00,506.91,506.94,506.49,506.49,3751.0,502.5922,502.622,502.1758,502.1758,3751.0
2024-02-05 12:40:00,506.65,506.71,506.28,506.29,815.0,502.3344,502.3939,501.9676,501.9775,815.0
2024-02-05 12:45:00,505.9,505.9,505.42,505.62,700.0,501.5908,501.5908,501.1149,501.3132,700.0
2024-02-05 12:50:00,505.75,505.75,504.83,504.84,871.0,501.4421,501.4421,500.5299,500.5398,871.0
2024-02-05 12:55:00,504.91,506.21,504.56,506.21,2191.0,500.6092,501.8982,500.2622,501.8982,2191.0
2024-02-05 13:00:00,505.72,506.63,505.72,506.63,1300.0,501.4123,502.3146,501.4123,502.3146,1300.0
2024-02-05 13:05:00,506.75,507.56,506.61,507.34,1391.0,502.4336,503.2367,502.2948,503.0185,1391.0
2024-02-05 13:10:00,507.51,509.45,507.5,509.45,1157.0,503.1871,505.1106,503.1772,505.1106,1157.0
2024-02-05 13:15:00,508.94,508.94,508.43,508.44,300.0,504.6049,504.6049,504.0993,504.1092,300.0
2024-02-05 13:20:00,508.33,508.33,507.72,508.11,617.0,504.0001,504.0001,503.3953,503.782,617.0
2024-02-05 13:25:00,508.11,508.11,507.35,507.72,300.0,503.782,503.782,503.0285,503.3953,300.0
2024-02-05 13:30:00,508.01,508.09,507.62,507.86,500.0,503.6828,503.7622,503.2962,503.5341,500.0
2024-02-05 13:35:00,507.93,508.65,507.93,508.65,960.0,503.6035,504.3174,503.6035,504.3174,960.0
2024-02-05 13:40:00,508.15,508.28,507.75,507.76,300.0,503.8216,503.9505,503.4251,503.435,300.0
2024-02-05 13:45:00,507.83,508.37,507.83,508.31,1014.0,503.5044,504.0398,503.5044,503.9803,1014.0
2024-02-05 13:50:00,508.46,508.83,508.46,508.56,800.0,504.129,504.4959,504.129,504.2282,800.0
2024-02-05 13:55:00,508.56,508.89,508.55,508.57,600.0,504.2282,504.5553,504.2182,504.2381,600.0
2024-02-05 14:00:00,508.49,508.49,507.99,508.28,980.0,504.1588,504.1588,503.663,503.9505,980.0
2024-02-05 14:05:00,507.99,508.28,507.67,507.7,1117.0,503.663,503.9505,503.3457,503.3755,1117.0
2024-02-05 14:10:00,507.87,507.87,507.68,507.69,200.0,503.544,503.544,503.3557,503.3656,200.0
2024-02-05 14:15:00,507.79,507.96,507.79,507.79,700.0,503.4647,503.6333,503.4647,503.4647,700.0
2024-02-05 14:20:00,507.73,508.48,507.73,508.15,1009.0,503.4052,504.1488,503.4052,503.8216,1009.0
2024-02-05 14:25:00,508.07,508.08,507.86,507.93,817.0,503.7423,503.7522,503.5341,503.6035,817.0
2024-02-05 14:30:00,507.95,508.45,507.95,508.29,1507.0,503.6234,504.1191,503.6234,503.9605,1507.0
2024-02-05 14:35:00,508.5,508.89,508.06,508.41,2179.0,504.1687,504.5553,503.7324,504.0794,2179.0
2024-02-05 14:40:00,508.68,509.0,508.68,509.0,640.0,504.3471,504.6644,504.3471,504.6644,640.0
2024-02-05 14:45:00,508.86,509.27,508.63,508.81,3473.0,504.5256,504.9321,504.2976,504.476,3473.0
2024-02-05 14:50:00,508.54,508.54,508.0,508.33,1500.0,504.2083,504.2083,503.6729,504.0001,1500.0
2024-02-05 14:55:00,508.3,508.85,508.06,508.85,2512.0,503.9704,504.5157,503.7324,504.5157,2512.0
2024-02-05 15:00:00,508.9,509.16,508.83,509.13,2036.0,504.5653,504.823,504.4959,504.7933,2036.0
2024-02-05 15:05:00,508.89,508.89,507.44,507.64,1600.0,504.5553,504.5553,503.1177,503.316,1600.0
2024-02-05 15:10:00,507.53,507.53,506.78,506.97,1400.0,503.2069,503.2069,502.4633,502.6517,1400.0
2024-02-05 15:15:00,506.88,507.83,506.63,507.78,2415.0,502.5625,503.5044,502.3146,503.4548,2415.0
2024-02-05 15:20:00,507.45,508.03,507.45,507.82,3809.0,503.1276,503.7027,503.1276,503.4945,3809.0
2024-02-05 15:25:00,508.03,508.66,507.98,508.66,1418.0,503.7027,504.3273,503.6531,504.3273,1418.0
2024-02-05 15:30:00,508.81,508.98,508.44,508.54,1803.0,504.476,504.6446,504.1092,504.2083,1803.0
2024-02-05 15:35:00,508.64,508.74,507.47,507.6,3518.0,504.3075,504.4066,503.1474,503.2763,3518.0
2024-02-05 15:40:00,507.33,508.12,507.25,508.12,4527.0,503.0086,503.7919,502.9293,503.7919,4527.0
2024-02-05 15:45:00,508.14,508.74,508.14,508.58,2980.0,503.8117,504.4066,503.8117,504.248,2980.0
2024-02-05 15:50:00,508.74,508.95,508.23,508.3,4620.0,504.4066,504.6148,503.901,503.9704,4620.0
2024-02-05 15:55:00,508.39,509.36,507.93,508.53,22009.0,504.0596,505.0213,503.6035,504.1984,22009.0
2024-02-06 09:30:00,507.99,510.51,504.49,510.48,2434.0,503.663,506.1615,500.1928,506.1318,2434.0
2024-02-06 09:35:00,510.84,510.84,510.84,510.84,100.0,506.4887,506.4887,506.4887,506.4887,100.0
2024-02-06 09:40:00,512.69,512.69,511.42,512.3,1952.0,508.323,508.323,507.0638,507.9363,1952.0
2024-02-06 09:45:00,512.37,512.58,511.58,511.83,900.0,508.0057,508.2139,507.2224,507.4703,900.0
2024-02-06 09:50:00,511.57,511.58,510.99,511.58,1120.0,507.2125,507.2224,506.6375,507.2224,1120.0
2024-02-06 09:55:00,511.38,511.47,511.03,511.08,3203.0,507.0241,507.1134,506.6771,506.7267,3203.0
2024-02-06 10:00:00,511.1,511.35,510.71,510.72,1600.0,506.7465,506.9944,506.3598,506.3698,1600.0
2024-02-06 10:05:00,510.62,511.26,510.62,510.66,1326.0,506.2706,506.9052,506.2706,506.3103,1326.0
2024-02-06 10:10:00,510.59,510.94,510.43,510.5,625.0,506.2409,506.5879,506.0822,506.1516,625.0
2024-02-06 10:15:00,510.49,511.38,510.49,511.38,720.0,506.1417,507.0241,506.1417,507.0241,720.0
2024-02-06 10:20:00,510.8,511.37,510.65,511.24,2700.0,506.4491,507.0142,506.3004,506.8853,2700.0
2024-02-06 10:25:00,511.25,511.25,510.07,510.07,1100.0,506.8952,506.8952,505.7253,505.7253,1100.0
2024-02-06 10:30:00,510.04,510.79,510.04,510.18,700.0,505.6956,506.4392,505.6956,505.8344,700.0
2024-02-06 10:35:00,511.22,511.5,510.22,511.18,1558.0,506.8655,507.1431,505.874,506.8258,1558.0
2024-02-06 10:40:00,511.0,511.0,509.88,510.5,700.0,506.6474,506.6474,505.5369,506.1516,700.0
2024-02-06 10:45:00,510.63,511.45,510.63,511.19,2096.0,506.2805,507.0935,506.2805,506.8358,2096.0
2024-02-06 10:50:00,511.24,511.82,511.24,511.82,1502.0,506.8853,507.4604,506.8853,507.4604,1502.0
2024-02-06 10:55:00,511.91,512.52,511.91,512.49,860.0,507.5496,508.1544,507.5496,508.1247,860.0
2024-02-06 11:00:00,512.53,512.54,512.53,512.53,100.0,508.1643,508.1743,508.1643,508.1643,100.0
2024-02-06 11:05:00,512.1,512.1,512.1,512.1,100.0,507.738,507.738,507.738,507.738,100.0
2024-02-06 11:10:00,512.11,512.19,511.48,511.53,500.0,507.7479,507.8272,507.1233,507.1729,500.0
2024-02-06 11:15:00,511.05,511.54,510.93,510.94,1770.0,506.6969,507.1828,506.578,506.5879,1770.0
2024-02-06 11:20:00,511.03,511.24,510.71,510.71,894.0,506.6771,506.8853,506.3598,506.3598,894.0
2024-02-06 11:25:00,511.05,511.05,509.29,509.29,1227.0,506.6969,506.6969,504.9519,504.9519,1227.0
2024-02-06 11:30:00,509.88,509.98,509.51,509.51,500.0,505.5369,505.6361,505.1701,505.1701,500.0
2024-02-06 11:35:00,509.86,510.38,509.25,509.25,1700.0,505.5171,506.0327,504.9123,504.9123,1700.0
2024-02-06 11:40:00,509.38,509.75,509.1,509.1,1900.0,505.0412,505.408,504.7636,504.7636,1900.0
2024-02-06 11:45:00,509.13,509.86,508.99,508.99,1234.0,504.7933,505.5171,504.6545,504.6545,1234.0
2024-02-06 11:50:00,509.43,509.49,509.42,509.49,500.0,505.0907,505.1502,505.0808,505.1502,500.0
2024-02-06 11:55:00,509.57,509.57,509.05,509.05,500.0,505.2296,505.2296,504.714,504.714,500.0
2024-02-06 12:00:00,509.42,510.16,509.34,510.16,1751.0,505.0808,505.8145,505.0015,505.8145,1751.0
2024-02-06 12:05:00,509.81,509.82,509.8,509.8,300.0,505.4675,505.4774,505.4576,505.4576,300.0
2024-02-06 12:10:00,509.89,510.0,509.25,509.75,600.0,505.5468,505.6559,504.9123,505.408,600.0
2024-02-06 12:15:00,509.75,509.79,509.38,509.47,1145.0,505.408,505.4477,505.0412,505.1304,1145.0
2024-02-06 12:20:00,509.47,509.47,509.01,509.06,1215.0,505.1304,505.1304,504.6743,504.7239,1215.0
2024-02-06 12:25:00,509.25,509.45,509.25,509.26,615.0,504.9123,505.1106,504.9123,504.9222,615.0
2024-02-06 12:30:00,508.99,509.3,508.9,509.3,600.0,504.6545,504.9619,504.5653,504.9619,600.0
2024-02-06 12:35:00,509.33,509.33,509.32,509.33,100.0,504.9916,504.9916,504.9817,504.9916,100.0
2024-02-06 12:40:00,509.34,509.7,509.33,509.56,600.0,505.0015,505.3584,504.9916,505.2196,600.0
2024-02-06 12:45:00,509.13,509.35,509.03,509.23,600.0,504.7933,505.0114,504.6942,504.8924,600.0
2024-02-06 12:50:00,509.44,511.35,509.44,510.85,2353.0,505.1007,506.9944,505.1007,506.4987,2353.0
2024-02-06 12:55:00,511.24,511.69,511.23,511.51,1532.0,506.8853,507.3315,506.8754,507.153,1532.0
2024-02-06 13:00:00,511.88,511.88,511.53,511.54,200.0,507.5199,507.5199,507.1729,507.1828,200.0
2024-02-06 13:05:00,511.88,511.88,511.36,511.6,1200.0,507.5199,507.5199,507.0043,507.2423,1200.0
2024-02-06 13:10:00,511.6,511.79,511.22,511.42,1922.0,507.2423,507.4306,506.8655,507.0638,1922.0
2024-02-06 13:15:00,511.21,511.69,511.15,511.69,1100.0,506.8556,507.3315,506.7961,507.3315,1100.0
2024-02-06 13:20:00,511.22,511.22,510.75,510.91,1450.0,506.8655,506.8655,506.3995,506.5581,1450.0
2024-02-06 13:25:00,510.79,510.91,510.43,510.91,1600.0,506.4392,506.5581,506.0822,506.5581,1600.0
2024-02-06 13:30:00,511.12,511.9,510.95,511.9,1968.0,506.7664,507.5397,506.5978,507.5397,1968.0
2024-02-06 13:35:00,512.07,512.24,511.97,512.24,400.0,507.7083,507.8768,507.6091,507.8768,400.0
2024-02-06 13:40:00,512.34,512.48,512.34,512.48,500.0,507.976,508.1148,507.976,508.1148,500.0
2024-02-06 13:45:00,512.43,512.85,512.38,512.85,2613.0,508.0652,508.4816,508.0156,508.4816,2613.0
2024-02-06 13:50:00,512.71,512.71,512.36,512.39,521.0,508.3428,508.3428,507.9958,508.0255,521.0
2024-02-06 13:55:00,512.28,512.74,512.28,512.46,1300.0,507.9165,508.3726,507.9165,508.0949,1300.0
2024-02-06 14:00:00,512.58,512.7,512.58,512.6,800.0,508.2139,508.3329,508.2139,508.2337,800.0
2024-02-06 14:05:00,512.59,512.59,511.79,511.99,4029.0,508.2238,508.2238,507.4306,507.6289,4029.0
2024-02-06 14:10:00,511.64,512.1,511.64,512.1,900.0,507.2819,507.738,507.2819,507.738,900.0
2024-02-06 14:15:00,512.41,512.64,512.26,512.64,1200.0,508.0454,508.2734,507.8966,508.2734,1200.0
2024-02-06 14:20:00,512.89,513.35,512.89,513.14,900.0,508.5213,508.9774,508.5213,508.7691,900.0
2024-02-06 14:25:00,513.1,513.1,512.31,512.47,1300.0,508.7295,508.7295,507.9462,508.1049,1300.0
2024-02-06 14:30:00,512.91,512.91,512.62,512.67,400.0,508.5411,508.5411,508.2536,508.3031,400.0
2024-02-06 14:35:00,512.58,512.68,512.58,512.68,200.0,508.2139,508.3131,508.2139,508.3131,200.0
2024-02-06 14:40:00,512.6,512.6,512.55,512.56,400.0,508.2337,508.2337,508.1842,508.1941,400.0
2024-02-06 14:45:00,512.36,512.44,512.06,512.44,1420.0,507.9958,508.0751,507.6983,508.0751,1420.0
2024-02-06 14:50:00,512.37,512.96,512.27,512.96,1400.0,508.0057,508.5907,507.9066,508.5907,1400.0
2024-02-06 14:55:00,512.96,513.3,512.95,513.19,1324.0,508.5907,508.9278,508.5808,508.8187,1324.0
2024-02-06 15:00:00,513.36,513.42,513.25,513.25,809.0,508.9873,509.0468,508.8782,508.8782,809.0
2024-02-06 15:05:00,513.34,513.58,513.33,513.55,1225.0,508.9674,509.2054,508.9575,509.1757,1225.0
2024-02-06 15:10:00,514.25,514.26,513.84,513.84,1371.0,509.8697,509.8796,509.4632,509.4632,1371.0
2024-02-06 15:15:00,514.33,514.45,513.68,513.68,1797.0,509.949,510.068,509.3045,509.3045,1797.0
2024-02-06 15:20:00,514.12,514.58,514.12,514.23,700.0,509.7408,510.1969,509.7408,509.8499,700.0
2024-02-06 15:25:00,513.85,514.0,513.79,513.79,500.0,509.4731,509.6218,509.4136,509.4136,500.0
2024-02-06 15:30:00,513.91,513.91,513.05,513.4,2229.0,509.5326,509.5326,508.6799,509.0269,2229.0
2024-02-06 15:35:00,513.79,513.79,513.51,513.52,400.0,509.4136,509.4136,509.136,509.1459,400.0
2024-02-06 15:40:00,513.59,513.85,513.42,513.75,2649.0,509.2153,509.4731,509.0468,509.3739,2649.0
2024-02-06 15:45:00,513.53,515.04,513.53,514.97,5765.0,509.1558,510.653,509.1558,510.5836,5765.0
2024-02-06 15:50:00,514.64,514.97,514.12,514.22,2515.0,510.2564,510.5836,509.7408,509.8399,2515.0
2024-02-06 15:55:00,514.6,515.54,514.38,514.75,15333.0,510.2167,511.1487,509.9986,510.3654,15333.0
2024-02-07 09:30:00,519.8,520.25,519.8,520.25,3850.0,515.3724,515.8186,515.3724,515.8186,3850.0
2024-02-07 09:35:00,520.96,520.96,518.98,518.99,214.0,516.5225,516.5225,514.5594,514.5693,214.0
2024-02-07 09:40:00,520.21,520.47,520.21,520.34,300.0,515.7789,516.0367,515.7789,515.9078,300.0
2024-02-07 09:45:00,519.43,519.5,518.46,519.5,1836.0,515.0056,515.075,514.0438,515.075,1836.0
2024-02-07 09:50:00,521.62,522.17,519.92,519.93,4247.0,517.1769,517.7222,515.4914,515.5013,4247.0
2024-02-07 09:55:00,519.93,522.04,519.92,522.04,945.0,515.5013,517.5933,515.4914,517.5933,945.0
2024-02-07 10:00:00,522.04,522.04,522.04,522.04,0.0,517.5933,517.5933,517.5933,517.5933,0.0
2024-02-07 10:05:00,523.26,524.15,523.09,523.96,1320.0,518.8029,519.6854,518.6344,519.497,1320.0
2024-02-07 10:10:00,524.08,525.3,524.08,525.15,2549.0,519.616,520.8256,519.616,520.6768,2549.0
2024-02-07 10:15:00,525.14,525.51,524.73,525.51,1000.0,520.6669,521.0338,520.2604,521.0338,1000.0
2024-02-07 10:20:00,525.35,526.13,525.19,525.52,1150.0,520.8751,521.6485,520.7165,521.0437,1150.0
2024-02-07 10:25:00,525.4,526.24,525.11,526.24,1172.0,520.9247,521.7576,520.6372,521.7576,1172.0
2024-02-07 10:30:00,526.2,526.68,525.34,525.34,1776.0,521.7179,522.1938,520.8652,520.8652,1776.0
2024-02-07 10:35:00,525.01,525.32,525.01,525.32,223.0,520.538,520.8454,520.538,520.8454,223.0
2024-02-07 10:40:00,525.46,525.47,525.11,525.38,805.0,520.9842,520.9941,520.6372,520.9049,805.0
2024-02-07 10:45:00,524.88,525.51,524.61,525.29,785.0,520.4091,521.0338,520.1414,520.8157,785.0
2024-02-07 10:50:00,525.04,525.04,524.7,524.7,528.0,520.5678,520.5678,520.2307,520.2307,528.0
2024-02-07 10:55:00,524.65,524.69,524.5,524.5,728.0,520.1811,520.2208,520.0324,520.0324,728.0
2024-02-07 11:00:00,524.97,525.38,524.92,525.26,700.0,520.4984,520.9049,520.4488,520.7859,700.0
2024-02-07 11:05:00,525.27,525.62,525.26,525.62,2316.0,520.7958,521.1428,520.7859,521.1428,2316.0
2024-02-07 11:10:00,526.04,526.09,525.93,526.09,606.0,521.5593,521.6088,521.4502,521.6088,606.0
2024-02-07 11:15:00,526.21,526.83,526.2,526.83,2966.0,521.7278,522.3425,521.7179,522.3425,2966.0
2024-02-07 11:20:00,526.14,526.47,526.07,526.07,1290.0,521.6584,521.9856,521.589,521.589,1290.0
2024-02-07 11:25:00,526.36,526.36,526.27,526.27,300.0,521.8765,521.8765,521.7873,521.7873,300.0
2024-02-07 11:30:00,526.52,526.52,525.32,525.56,2225.0,522.0352,522.0352,520.8454,521.0834,2225.0
2024-02-07 11:35:00,524.99,525.6,524.76,525.57,848.0,520.5182,521.123,520.2902,521.0933,848.0
2024-02-07 11:40:00,525.45,525.45,525.44,525.45,100.0,520.9743,520.9743,520.9644,520.9743,100.0
2024-02-07 11:45:00,525.39,525.46,525.09,525.09,1010.0,520.9148,520.9842,520.6174,520.6174,1010.0
2024-02-07 11:50:00,524.94,525.41,524.94,525.4,1403.0,520.4686,520.9346,520.4686,520.9247,1403.0
2024-02-07 11:55:00,525.66,525.74,525.66,525.73,300.0,521.1825,521.2618,521.1825,521.2519,300.0
2024-02-07 12:00:00,525.77,525.87,525.48,525.48,2487.0,521.2916,521.3907,521.004,521.004,2487.0
2024-02-07 12:05:00,525.74,526.06,525.74,525.92,442.0,521.2618,521.5791,521.2618,521.4403,442.0
2024-02-07 12:10:00,525.88,525.88,525.15,525.52,1515.0,521.4006,521.4006,520.6768,521.0437,1515.0
2024-02-07 12:15:00,525.53,525.76,525.53,525.76,200.0,521.0536,521.2816,521.0536,521.2816,200.0
2024-02-07 12:20:00,525.76,525.82,525.59,525.75,1015.0,521.2816,521.3411,521.1131,521.2717,1015.0
2024-02-07 12:25:00,525.53,525.53,524.6,524.61,1260.0,521.0536,521.0536,520.1315,520.1414,1260.0
2024-02-07 12:30:00,524.58,525.08,524.33,524.33,908.0,520.1117,520.6074,519.8638,519.8638,908.0
2024-02-07 12:35:00,524.87,524.88,524.87,524.88,200.0,520.3992,520.4091,520.3992,520.4091,200.0
2024-02-07 12:40:00,524.81,525.38,524.69,525.38,1301.0,520.3397,520.9049,520.2208,520.9049,1301.0
2024-02-07 12:45:00,525.66,526.35,525.64,525.75,1940.0,521.1825,521.8666,521.1627,521.2717,1940.0
2024-02-07 12:50:00,526.15,526.43,526.15,526.43,300.0,521.6683,521.9459,521.6683,521.9459,300.0
2024-02-07 12:55:00,526.38,526.7,526.36,526.63,1640.0,521.8964,522.2136,521.8765,522.1442,1640.0
2024-02-07 13:00:00,526.89,526.95,526.06,526.06,1327.0,522.402,522.4615,521.5791,521.5791,1327.0
2024-02-07 13:05:00,525.8,525.8,525.79,525.8,200.0,521.3213,521.3213,521.3114,521.3213,200.0
2024-02-07 13:10:00,525.82,526.02,525.81,526.01,400.0,521.3411,521.5394,521.3312,521.5295,400.0
2024-02-07 13:15:00,526.01,526.97,526.01,526.2,2392.0,521.5295,522.4813,521.5295,521.7179,2392.0
2024-02-07 13:20:00,526.26,526.43,526.26,526.29,1185.0,521.7774,521.9459,521.7774,521.8071,1185.0
2024-02-07 13:25:00,526.27,526.28,526.2,526.26,6300.0,521.7873,521.7972,521.7179,521.7774,6300.0
2024-02-07 13:30:00,526.41,526.41,526.14,526.18,740.0,521.9261,521.9261,521.6584,521.6981,740.0
2024-02-07 13:35:00,526.21,526.43,525.87,525.87,1420.0,521.7278,521.9459,521.3907,521.3907,1420.0
2024-02-07 13:40:00,525.93,525.93,525.55,525.87,1169.0,521.4502,521.4502,521.0734,521.3907,1169.0
2024-02-07 13:45:00,526.13,526.27,526.13,526.27,500.0,521.6485,521.7873,521.6485,521.7873,500.0
2024-02-07 13:50:00,526.57,526.9,526.4,526.4,1526.0,522.0847,522.4119,521.9162,521.9162,1526.0
2024-02-07 13:55:00,526.73,527.14,526.72,526.86,360.0,522.2434,522.6499,522.2335,522.3723,360.0
2024-02-07 14:00:00,526.88,527.35,526.88,527.35,751.0,522.3921,522.8581,522.3921,522.8581,751.0
2024-02-07 14:05:00,527.28,527.6,526.91,526.91,1979.0,522.7887,523.106,522.4219,522.4219,1979.0
2024-02-07 14:10:00,526.96,527.13,526.76,526.76,1736.0,522.4714,522.64,522.2731,522.2731,1736.0
2024-02-07 14:15:00,526.7,526.86,526.57,526.58,1211.0,522.2136,522.3723,522.0847,522.0947,1211.0
2024-02-07 14:20:00,526.35,527.01,526.34,527.0,1200.0,521.8666,522.521,521.8567,522.5111,1200.0
2024-02-07 14:25:00,527.07,527.07,526.79,526.8,776.0,522.5805,522.5805,522.3029,522.3128,776.0
2024-02-07 14:30:00,526.9,527.11,526.8,526.8,700.0,522.4119,522.6202,522.3128,522.3128,700.0
2024-02-07 14:35:00,526.77,527.24,526.73,527.11,1174.0,522.283,522.749,522.2434,522.6202,1174.0
2024-02-07 14:40:00,527.11,527.11,527.11,527.11,0.0,522.6202,522.6202,522.6202,522.6202,0.0
2024-02-07 14:45:00,527.42,527.66,527.27,527.27,5208.0,522.9275,523.1655,522.7788,522.7788,5208.0
2024-02-07 14:50:00,527.42,527.42,526.69,527.06,3481.0,522.9275,522.9275,522.2037,522.5706,3481.0
2024-02-07 14:55:00,527.22,527.41,527.12,527.37,1906.0,522.7292,522.9176,522.6301,522.8779,1906.0
2024-02-07 15:00:00,527.26,527.26,527.16,527.18,652.0,522.7689,522.7689,522.6697,522.6896,652.0
2024-02-07 15:05:00,527.02,527.02,526.43,526.9,1447.0,522.5309,522.5309,521.9459,522.4119,1447.0
2024-02-07 15:10:00,526.81,526.94,526.76,526.86,1889.0,522.3227,522.4516,522.2731,522.3723,1889.0
2024-02-07 15:15:00,526.57,526.68,526.27,526.68,1153.0,522.0847,522.1938,521.7873,522.1938,1153.0
2024-02-07 15:20:00,526.44,526.54,526.41,526.41,825.0,521.9559,522.055,521.9261,521.9261,825.0
2024-02-07 15:25:00,526.46,526.72,526.26,526.72,2276.0,521.9757,522.2335,521.7774,522.2335,2276.0
2024-02-07 15:30:00,526.46,526.57,525.98,525.98,1342.0,521.9757,522.0847,521.4998,521.4998,1342.0
2024-02-07 15:35:00,525.98,526.58,525.95,526.39,2898.0,521.4998,522.0947,521.47,521.9063,2898.0
2024-02-07 15:40:00,526.51,526.86,526.28,526.33,3115.0,522.0253,522.3723,521.7972,521.8468,3115.0
2024-02-07 15:45:00,526.5,526.96,526.43,526.44,2447.0,522.0153,522.4714,521.9459,521.9559,2447.0
2024-02-07 15:50:00,526.39,526.39,524.62,524.62,6387.0,521.9063,521.9063,520.1514,520.1514,6387.0
2024-02-07 15:55:00,524.99,525.7,524.48,524.5,17015.0,520.5182,521.2222,520.0126,520.0324,17015.0
2024-02-08 09:30:00,524.72,526.0,520.02,520.02,3584.0,520.2505,521.5196,515.5905,515.5905,3584.0
2024-02-08 09:35:00,519.35,521.99,518.66,518.66,7700.0,514.9262,517.5438,514.2421,514.2421,7700.0
2024-02-08 09:40:00,524.13,525.17,524.13,524.55,500.0,519.6655,520.6967,519.6655,520.082,500.0
2024-02-08 09:45:00,525.27,525.27,524.34,524.34,400.0,520.7958,520.7958,519.8737,519.8737,400.0
2024-02-08 09:50:00,524.1,524.1,523.78,523.94,604.0,519.6358,519.6358,519.3185,519.4772,604.0
2024-02-08 09:55:00,524.44,524.48,523.69,523.69,1311.0,519.9729,520.0126,519.2293,519.2293,1311.0
2024-02-08 10:00:00,524.26,524.26,523.17,523.35,1275.0,519.7944,519.7944,518.7137,518.8922,1275.0
2024-02-08 10:05:00,523.77,523.94,523.51,523.94,792.0,519.3086,519.4772,519.0508,519.4772,792.0
2024-02-08 10:10:00,524.38,524.38,524.38,524.38,100.0,519.9134,519.9134,519.9134,519.9134,100.0
2024-02-08 10:15:00,523.45,523.45,523.36,523.4,480.0,518.9913,518.9913,518.9021,518.9418,480.0
2024-02-08 10:20:00,522.7,522.79,522.44,522.79,1500.0,518.2477,518.3369,517.9899,518.3369,1500.0
2024-02-08 10:25:00,523.04,523.4,522.88,522.88,700.0,518.5848,518.9418,518.4262,518.4262,700.0
2024-02-08 10:30:00,523.35,523.35,523.04,523.06,500.0,518.8922,518.8922,518.5848,518.6046,500.0
2024-02-08 10:35:00,522.81,522.81,522.62,522.62,300.0,518.3568,518.3568,518.1684,518.1684,300.0
2024-02-08 10:40:00,522.19,522.61,522.19,522.61,300.0,517.7421,518.1585,517.7421,518.1585,300.0
2024-02-08 10:45:00,523.04,523.3,522.8,523.12,2310.0,518.5848,518.8426,518.3469,518.6641,2310.0
2024-02-08 10:50:00,522.78,523.31,522.72,523.29,1300.0,518.327,518.8525,518.2675,518.8327,1300.0
2024-02-08 10:55:00,523.35,523.73,523.18,523.73,500.0,518.8922,519.2689,518.7236,519.2689,500.0
2024-02-08 11:00:00,523.98,523.98,523.36,523.37,943.0,519.5168,519.5168,518.9021,518.912,943.0
2024-02-08 11:05:00,523.46,523.5,523.45,523.5,200.0,519.0012,519.0409,518.9913,519.0409,200.0
2024-02-08 11:10:00,523.74,524.27,523.64,524.26,1000.0,519.2789,519.8043,519.1797,519.7944,1000.0
2024-02-08 11:15:00,524.48,524.48,523.87,523.87,500.0,520.0126,520.0126,519.4077,519.4077,500.0
2024-02-08 11:20:00,524.0,524.02,523.91,523.91,300.0,519.5366,519.5565,519.4474,519.4474,300.0
2024-02-08 11:25:00,523.93,523.93,523.04,523.42,948.0,519.4672,519.4672,518.5848,518.9616,948.0
2024-02-08 11:30:00,522.97,523.92,522.97,523.58,700.0,518.5154,519.4573,518.5154,519.1202,700.0
2024-02-08 11:35:00,524.42,524.42,523.97,523.97,200.0,519.9531,519.9531,519.5069,519.5069,200.0
2024-02-08 11:40:00,523.95,524.12,523.95,524.12,356.0,519.4871,519.6556,519.4871,519.6556,356.0
2024-02-08 11:45:00,523.79,523.79,523.79,523.79,100.0,519.3284,519.3284,519.3284,519.3284,100.0
2024-02-08 11:50:00,524.14,524.15,523.68,523.83,1500.0,519.6754,519.6854,519.2194,519.3681,1500.0
2024-02-08 11:55:00,524.08,524.25,523.89,523.9,1300.0,519.616,519.7845,519.4276,519.4375,1300.0
2024-02-08 12:00:00,524.03,524.15,523.71,524.14,1526.0,519.5664,519.6854,519.2491,519.6754,1526.0
2024-02-08 12:05:00,524.11,524.11,524.1,524.11,100.0,519.6457,519.6457,519.6358,519.6457,100.0
2024-02-08 12:10:00,524.23,524.49,524.18,524.49,601.0,519.7647,520.0225,519.7151,520.0225,601.0
2024-02-08 12:15:00,524.66,525.03,524.57,525.02,700.0,520.191,520.5579,520.1018,520.548,700.0
2024-02-08 12:20:00,525.24,525.5,525.24,525.32,1400.0,520.7661,521.0239,520.7661,520.8454,1400.0
2024-02-08 12:25:00,525.56,525.79,525.44,525.45,1060.0,521.0834,521.3114,520.9644,520.9743,1060.0
2024-02-08 12:30:00,525.45,525.45,525.19,525.19,600.0,520.9743,520.9743,520.7165,520.7165,600.0
2024-02-08 12:35:00,525.42,525.42,524.8,524.94,3076.0,520.9445,520.9445,520.3298,520.4686,3076.0
2024-02-08 12:40:00,524.79,524.79,524.26,524.33,1427.0,520.3199,520.3199,519.7944,519.8638,1427.0
2024-02-08 12:45:00,524.79,524.79,524.79,524.79,200.0,520.3199,520.3199,520.3199,520.3199,200.0
2024-02-08 12:50:00,524.79,524.79,524.79,524.79,0.0,520.3199,520.3199,520.3199,520.3199,0.0
2024-02-08 12:55:00,524.75,524.75,524.47,524.7,700.0,520.2803,520.2803,520.0026,520.2307,700.0
2024-02-08 13:00:00,525.36,525.73,525.14,525.69,1100.0,520.8851,521.2519,520.6669,521.2122,1100.0
2024-02-08 13:05:00,525.32,525.76,525.31,525.76,1100.0,520.8454,521.2816,520.8355,521.2816,1100.0
2024-02-08 13:10:00,525.77,525.78,525.77,525.78,200.0,521.2916,521.3015,521.2916,521.3015,200.0
2024-02-08 13:15:00,525.89,525.9,525.51,525.51,484.0,521.4105,521.4205,521.0338,521.0338,484.0
2024-02-08 13:20:00,525.43,525.65,525.43,525.65,200.0,520.9545,521.1726,520.9545,521.1726,200.0
2024-02-08 13:25:00,525.71,525.75,525.63,525.71,1200.0,521.2321,521.2717,521.1528,521.2321,1200.0
2024-02-08 13:30:00,525.82,526.38,525.69,526.38,4503.0,521.3411,521.8964,521.2122,521.8964,4503.0
2024-02-08 13:35:00,526.28,526.32,525.57,525.57,1500.0,521.7972,521.8369,521.0933,521.0933,1500.0
2024-02-08 13:40:00,525.57,525.57,525.57,525.57,0.0,521.0933,521.0933,521.0933,521.0933,0.0
2024-02-08 13:45:00,525.84,526.1,525.83,526.1,1800.0,521.361,521.6188,521.3511,521.6188,1800.0
2024-02-08 13:50:00,525.96,526.1,525.88,525.88,500.0,521.4799,521.6188,521.4006,521.4006,500.0
2024-02-08 13:55:00,525.86,526.09,525.85,526.06,1500.0,521.3808,521.6088,521.3709,521.5791,1500.0
2024-02-08 14:00:00,526.06,526.1,525.88,526.1,1595.0,521.5791,521.6188,521.4006,521.6188,1595.0
2024-02-08 14:05:00,526.0,526.0,525.99,526.0,200.0,521.5196,521.5196,521.5097,521.5196,200.0
2024-02-08 14:10:00,526.01,526.02,526.01,526.02,400.0,521.5295,521.5394,521.5295,521.5394,400.0
2024-02-08 14:15:00,526.01,526.04,526.01,526.04,807.0,521.5295,521.5593,521.5295,521.5593,807.0
2024-02-08 14:20:00,526.04,526.04,526.04,526.04,0.0,521.5593,521.5593,521.5593,521.5593,0.0
2024-02-08 14:25:00,526.03,526.45,525.95,526.45,4178.0,521.5493,521.9658,521.47,521.9658,4178.0
2024-02-08 14:30:00,526.15,526.16,525.69,525.69,1710.0,521.6683,521.6782,521.2122,521.2122,1710.0
2024-02-08 14:35:00,525.37,525.59,525.34,525.52,1700.0,520.895,521.1131,520.8652,521.0437,1700.0
2024-02-08 14:40:00,525.36,525.36,525.36,525.36,100.0,520.8851,520.8851,520.8851,520.8851,100.0
2024-02-08 14:45:00,525.44,525.44,525.08,525.09,700.0,520.9644,520.9644,520.6074,520.6174,700.0
2024-02-08 14:50:00,524.96,524.97,524.96,524.96,500.0,520.4885,520.4984,520.4885,520.4885,500.0
2024-02-08 14:55:00,524.8,525.11,524.65,525.0,1300.0,520.3298,520.6372,520.1811,520.5281,1300.0
2024-02-08 15:00:00,525.07,525.15,524.85,525.01,1311.0,520.5975,520.6768,520.3794,520.538,1311.0
2024-02-08 15:05:00,524.63,524.71,524.62,524.71,200.0,520.1613,520.2406,520.1514,520.2406,200.0
2024-02-08 15:10:00,524.94,525.16,524.93,525.02,1300.0,520.4686,520.6868,520.4587,520.548,1300.0
2024-02-08 15:15:00,525.1,525.14,525.09,525.13,900.0,520.6273,520.6669,520.6174,520.657,900.0
2024-02-08 15:20:00,525.11,525.54,525.11,525.45,809.0,520.6372,521.0635,520.6372,520.9743,809.0
2024-02-08 15:25:00,525.44,525.51,525.13,525.13,1633.0,520.9644,521.0338,520.657,520.657,1633.0
2024-02-08 15:30:00,525.16,525.34,525.13,525.34,400.0,520.6868,520.8652,520.657,520.8652,400.0
2024-02-08 15:35:00,525.23,525.37,525.16,525.24,601.0,520.7562,520.895,520.6868,520.7661,601.0
2024-02-08 15:40:00,525.37,525.71,525.21,525.71,1800.0,520.895,521.2321,520.7363,521.2321,1800.0
2024-02-08 15:45:00,525.85,526.03,525.71,525.73,2542.0,521.3709,521.5493,521.2321,521.2519,2542.0
2024-02-08 15:50:00,526.12,526.44,525.42,525.42,3278.0,521.6386,521.9559,520.9445,520.9445,3278.0
2024-02-08 15:55:00,525.67,526.28,525.14,525.41,13325.0,521.1924,521.7972,520.6669,520.9346,13325.0
2024-02-09 09:30:00,523.64,524.99,523.64,524.87,2511.0,519.1797,520.5182,519.1797,520.3992,2511.0
2024-02-09 09:35:00,524.42,524.42,524.41,524.42,285.0,519.9531,519.9531,519.9431,519.9531,285.0
2024-02-09 09:40:00,525.72,526.37,525.0,525.0,1700.0,521.242,521.8865,520.5281,520.5281,1700.0
2024-02-09 09:45:00,525.0,525.0,525.0,525.0,0.0,520.5281,520.5281,520.5281,520.5281,0.0
2024-02-09 09:50:00,525.35,525.37,525.21,525.22,500.0,520.8751,520.895,520.7363,520.7462,500.0
2024-02-09 09:55:00,525.0,525.0,524.04,525.0,2067.0,520.5281,520.5281,519.5763,520.5281,2067.0
2024-02-09 10:00:00,525.39,525.39,525.11,525.2,600.0,520.9148,520.9148,520.6372,520.7264,600.0
2024-02-09 10:05:00,525.47,525.52,525.46,525.51,400.0,520.9941,521.0437,520.9842,521.0338,400.0
2024-02-09 10:10:00,524.48,524.93,523.8,524.93,587.0,520.0126,520.4587,519.3383,520.4587,587.0
2024-02-09 10:15:00,524.67,525.14,524.64,524.96,885.0,520.2009,520.6669,520.1712,520.4885,885.0
2024-02-09 10:20:00,524.18,524.31,524.18,524.31,200.0,519.7151,519.844,519.7151,519.844,200.0
2024-02-09 10:25:00,524.29,524.73,524.28,524.73,466.0,519.8242,520.2604,519.8143,520.2604,466.0
2024-02-09 10:30:00,524.64,525.0,524.58,524.58,500.0,520.1712,520.5281,520.1117,520.1117,500.0
2024-02-09 10:35:00,525.0,525.15,524.82,524.82,436.0,520.5281,520.6768,520.3497,520.3497,436.0
2024-02-09 10:40:00,524.69,524.69,524.68,524.69,113.0,520.2208,520.2208,520.2108,520.2208,113.0
2024-02-09 10:45:00,525.26,525.32,524.79,525.06,2547.0,520.7859,520.8454,520.3199,520.5876,2547.0
2024-02-09 10:50:00,525.07,525.39,525.06,525.39,1000.0,520.5975,520.9148,520.5876,520.9148,1000.0
2024-02-09 10:55:00,525.34,525.69,525.31,525.69,1319.0,520.8652,521.2122,520.8355,521.2122,1319.0
2024-02-09 11:00:00,525.16,525.16,525.16,525.16,100.0,520.6868,520.6868,520.6868,520.6868,100.0
2024-02-09 11:05:00,525.33,525.33,525.1,525.1,2436.0,520.8553,520.8553,520.6273,520.6273,2436.0
2024-02-09 11:10:00,524.99,525.0,524.99,525.0,200.0,520.5182,520.5281,520.5182,520.5281,200.0
2024-02-09 11:15:00,524.87,525.11,524.87,525.11,400.0,520.3992,520.6372,520.3992,520.6372,400.0
2024-02-09 11:20:00,524.88,524.88,524.57,524.57,425.0,520.4091,520.4091,520.1018,520.1018,425.0
2024-02-09 11:25:00,524.44,524.44,523.87,524.18,300.0,519.9729,519.9729,519.4077,519.7151,300.0
2024-02-09 11:30:00,524.02,524.02,523.72,523.73,300.0,519.5565,519.5565,519.259,519.2689,300.0
2024-02-09 11:35:00,523.49,523.49,522.37,522.42,832.0,519.031,519.031,517.9205,517.9701,832.0
2024-02-09 11:40:00,522.57,523.41,522.1,523.41,625.0,518.1188,518.9517,517.6528,518.9517,625.0
2024-02-09 11:45:00,523.27,523.27,523.27,523.27,100.0,518.8129,518.8129,518.8129,518.8129,100.0
2024-02-09 11:50:00,523.15,523.15,522.92,522.92,300.0,518.6939,518.6939,518.4658,518.4658,300.0
2024-02-09 11:55:00,522.9,523.42,522.65,523.07,2215.0,518.446,518.9616,518.1981,518.6146,2215.0
2024-02-09 12:00:00,523.08,523.76,523.08,523.75,500.0,518.6245,519.2987,518.6245,519.2888,500.0
2024-02-09 12:05:00,523.75,523.75,523.75,523.75,0.0,519.2888,519.2888,519.2888,519.2888,0.0
2024-02-09 12:10:00,523.76,523.76,523.76,523.76,100.0,519.2987,519.2987,519.2987,519.2987,100.0
2024-02-09 12:15:00,523.67,523.7,523.67,523.7,201.0,519.2095,519.2392,519.2095,519.2392,201.0
2024-02-09 12:20:00,523.93,523.94,523.56,523.57,1100.0,519.4672,519.4772,519.1004,519.1103,1100.0
2024-02-09 12:25:00,523.76,523.76,523.76,523.76,587.0,519.2987,519.2987,519.2987,519.2987,587.0
2024-02-09 12:30:00,523.55,523.97,523.55,523.97,600.0,519.0905,519.5069,519.0905,519.5069,600.0
2024-02-09 12:35:00,524.39,524.39,524.23,524.36,612.0,519.9233,519.9233,519.7647,519.8936,612.0
2024-02-09 12:40:00,524.36,524.36,524.36,524.36,0.0,519.8936,519.8936,519.8936,519.8936,0.0
2024-02-09 12:45:00,524.72,524.72,524.64,524.64,300.0,520.2505,520.2505,520.1712,520.1712,300.0
2024-02-09 12:50:00,524.64,524.64,524.64,524.64,0.0,520.1712,520.1712,520.1712,520.1712,0.0
2024-02-09 12:55:00,524.75,524.76,524.75,524.75,100.0,520.2803,520.2902,520.2803,520.2803,100.0
2024-02-09 13:00:00,524.5,524.5,524.22,524.38,500.0,520.0324,520.0324,519.7548,519.9134,500.0
2024-02-09 13:05:00,524.38,524.4,524.38,524.39,200.0,519.9134,519.9332,519.9134,519.9233,200.0
2024-02-09 13:10:00,524.42,524.66,524.36,524.37,400.0,519.9531,520.191,519.8936,519.9035,400.0
2024-02-09 13:15:00,524.37,524.37,524.37,524.37,0.0,519.9035,519.9035,519.9035,519.9035,0.0
2024-02-09 13:20:00,524.95,524.95,524.94,524.95,100.0,520.4785,520.4785,520.4686,520.4785,100.0
2024-02-09 13:25:00,524.79,524.79,524.79,524.79,100.0,520.3199,520.3199,520.3199,520.3199,100.0
2024-02-09 13:30:00,524.83,524.83,524.47,524.48,500.0,520.3596,520.3596,520.0026,520.0126,500.0
2024-02-09 13:35:00,524.52,524.73,524.34,524.73,400.0,520.0522,520.2604,519.8737,520.2604,400.0
2024-02-09 13:40:00,524.53,524.53,524.42,524.43,216.0,520.0621,520.0621,519.9531,519.963,216.0
2024-02-09 13:45:00,524.44,524.44,524.27,524.27,300.0,519.9729,519.9729,519.8043,519.8043,300.0
2024-02-09 13:50:00,523.97,523.97,523.96,523.96,200.0,519.5069,519.5069,519.497,519.497,200.0
2024-02-09 13:55:00,524.13,524.24,524.13,524.24,300.0,519.6655,519.7746,519.6655,519.7746,300.0
2024-02-09 14:00:00,524.46,524.46,524.09,524.29,501.0,519.9927,519.9927,519.6259,519.8242,501.0
2024-02-09 14:05:00,524.41,524.53,524.25,524.53,600.0,519.9431,520.0621,519.7845,520.0621,600.0
2024-02-09 14:10:00,524.7,525.09,524.58,525.03,820.0,520.2307,520.6174,520.1117,520.5579,820.0
2024-02-09 14:15:00,524.81,524.81,524.57,524.73,400.0,520.3397,520.3397,520.1018,520.2604,400.0
2024-02-09 14:20:00,524.94,525.41,524.72,524.94,2226.0,520.4686,520.9346,520.2505,520.4686,2226.0
2024-02-09 14:25:00,524.93,525.08,524.93,525.0,932.0,520.4587,520.6074,520.4587,520.5281,932.0
2024-02-09 14:30:00,525.0,525.0,524.92,525.0,400.0,520.5281,520.5281,520.4488,520.5281,400.0
2024-02-09 14:35:00,524.92,524.97,524.63,524.97,1047.0,520.4488,520.4984,520.1613,520.4984,1047.0
2024-02-09 14:40:00,525.0,525.0,524.96,524.96,400.0,520.5281,520.5281,520.4885,520.4885,400.0
2024-02-09 14:45:00,525.0,525.13,524.87,524.87,4156.0,520.5281,520.657,520.3992,520.3992,4156.0
2024-02-09 14:50:00,524.74,525.23,524.44,524.65,4539.0,520.2703,520.7562,519.9729,520.1811,4539.0
2024-02-09 14:55:00,525.05,525.05,524.69,525.01,2200.0,520.5777,520.5777,520.2208,520.538,2200.0
2024-02-09 15:00:00,524.94,525.16,524.9,525.07,2600.0,520.4686,520.6868,520.429,520.5975,2600.0
2024-02-09 15:05:00,525.07,525.12,525.06,525.09,1720.0,520.5975,520.6471,520.5876,520.6174,1720.0
2024-02-09 15:10:00,525.12,525.67,525.12,525.67,1905.0,520.6471,521.1924,520.6471,521.1924,1905.0
2024-02-09 15:15:00,525.47,526.3,525.46,526.13,1400.0,520.9941,521.817,520.9842,521.6485,1400.0
2024-02-09 15:20:00,526.06,526.12,525.77,525.89,1400.0,521.5791,521.6386,521.2916,521.4105,1400.0
2024-02-09 15:25:00,526.09,526.12,525.92,526.12,1871.0,521.6088,521.6386,521.4403,521.6386,1871.0
2024-02-09 15:30:00,525.88,525.88,525.36,525.36,2644.0,521.4006,521.4006,520.8851,520.8851,2644.0
2024-02-09 15:35:00,525.62,525.91,525.5,525.5,2000.0,521.1428,521.4304,521.0239,521.0239,2000.0
2024-02-09 15:40:00,525.58,525.58,525.19,525.36,3056.0,521.1032,521.1032,520.7165,520.8851,3056.0
2024-02-09 15:45:00,525.36,525.5,525.06,525.06,4043.0,520.8851,521.0239,520.5876,520.5876,4043.0
2024-02-09 15:50:00,524.93,526.2,524.92,526.2,3554.0,520.4587,521.7179,520.4488,521.7179,3554.0
2024-02-09 15:55:00,526.43,527.15,526.43,526.95,10588.0,521.9459,522.6598,521.9459,522.4615,10588.0
2024-02-12 09:30:00,533.99,534.08,528.0,533.8,11166.0,529.4415,529.5308,523.5026,529.2532,11166.0
2024-02-12 09:35:00,533.0,534.7,532.6,534.7,7546.0,528.46,530.1455,528.0634,530.1455,7546.0
2024-02-12 09:40:00,535.58,535.58,533.22,533.71,5713.0,531.018,531.018,528.6781,529.1639,5713.0
2024-02-12 09:45:00,534.31,535.53,533.46,534.59,6900.0,529.7588,530.9684,528.9161,530.0364,6900.0
2024-02-12 09:50:00,534.59,534.59,532.26,532.99,8812.0,530.0364,530.0364,527.7263,528.4501,8812.0
2024-02-12 09:55:00,533.42,534.0,533.04,533.61,8395.0,528.8764,529.4515,528.4996,529.0648,8395.0
2024-02-12 10:00:00,533.67,534.03,533.4,533.55,3645.0,529.1243,529.4812,528.8566,529.0053,3645.0
2024-02-12 10:05:00,533.92,534.68,532.99,534.02,10501.0,529.3721,530.1257,528.4501,529.4713,10501.0
2024-02-12 10:10:00,534.09,534.33,533.65,533.65,6000.0,529.5407,529.7787,529.1044,529.1044,6000.0
2024-02-12 10:15:00,533.5,534.15,533.15,534.15,1915.0,528.9557,529.6002,528.6087,529.6002,1915.0
2024-02-12 10:20:00,534.89,535.43,534.68,534.75,4851.0,530.3339,530.8693,530.1257,530.1951,4851.0
2024-02-12 10:25:00,534.69,536.69,534.65,536.69,7882.0,530.1356,532.1185,530.0959,532.1185,7882.0
2024-02-12 10:30:00,536.31,536.5,536.14,536.22,1395.0,531.7418,531.9302,531.5732,531.6526,1395.0
2024-02-12 10:35:00,536.47,537.12,536.18,536.33,4000.0,531.9004,532.5449,531.6129,531.7616,4000.0
2024-02-12 10:40:00,536.38,537.77,536.37,537.77,600.0,531.8112,533.1893,531.8013,533.1893,600.0
2024-02-12 10:45:00,537.87,538.94,537.87,538.94,1000.0,533.2885,534.3494,533.2885,534.3494,1000.0
2024-02-12 10:50:00,539.17,539.93,539.0,539.93,1517.0,534.5774,535.331,534.4089,535.331,1517.0
2024-02-12 10:55:00,540.39,541.0,540.12,541.0,1400.0,535.787,536.3918,535.5193,536.3918,1400.0
2024-02-12 11:00:00,541.23,541.23,539.45,539.6,3669.0,536.6199,536.6199,534.855,535.0038,3669.0
2024-02-12 11:05:00,539.51,540.28,539.51,540.07,1650.0,534.9145,535.678,534.9145,535.4698,1650.0
2024-02-12 11:10:00,540.27,540.27,539.13,539.37,1901.0,535.6681,535.6681,534.5378,534.7757,1901.0
2024-02-12 11:15:00,539.17,539.79,539.0,539.0,876.0,534.5774,535.1921,534.4089,534.4089,876.0
2024-02-12 11:20:00,539.87,540.39,539.85,540.39,2226.0,535.2715,535.787,535.2516,535.787,2226.0
2024-02-12 11:25:00,540.0,540.56,540.0,540.56,1240.0,535.4004,535.9556,535.4004,535.9556,1240.0
2024-02-12 11:30:00,540.56,541.79,540.3,541.79,2165.0,535.9556,537.1751,535.6978,537.1751,2165.0
2024-02-12 11:35:00,541.34,541.81,540.01,540.01,4065.0,536.7289,537.1949,535.4103,535.4103,4065.0
2024-02-12 11:40:00,540.36,540.36,539.7,539.94,500.0,535.7573,535.7573,535.1029,535.3409,500.0
2024-02-12 11:45:00,539.67,540.34,539.67,540.13,1300.0,535.0732,535.7375,535.0732,535.5292,1300.0
2024-02-12 11:50:00,539.96,539.98,539.64,539.64,1118.0,535.3607,535.3805,535.0434,535.0434,1118.0
2024-02-12 11:55:00,539.68,540.19,539.59,540.19,1000.0,535.0831,535.5887,534.9938,535.5887,1000.0
2024-02-12 12:00:00,540.06,540.06,539.39,539.72,1596.0,535.4598,535.4598,534.7956,535.1227,1596.0
2024-02-12 12:05:00,539.53,539.72,539.53,539.71,500.0,534.9344,535.1227,534.9344,535.1128,500.0
2024-02-12 12:10:00,539.52,539.52,538.58,538.58,1219.0,534.9244,534.9244,533.9925,533.9925,1219.0
2024-02-12 12:15:00,538.67,540.1,538.66,539.64,1295.0,534.0817,535.4995,534.0718,535.0434,1295.0
2024-02-12 12:20:00,539.5,540.02,539.41,539.75,900.0,534.9046,535.4202,534.8154,535.1525,900.0
2024-02-12 12:25:00,539.75,540.04,539.3,539.52,4445.0,535.1525,535.44,534.7063,534.9244,4445.0
2024-02-12 12:30:00,539.3,539.3,538.75,539.16,2545.0,534.7063,534.7063,534.161,534.5675,2545.0
2024-02-12 12:35:00,538.96,539.12,538.88,539.12,900.0,534.3692,534.5279,534.2899,534.5279,900.0
2024-02-12 12:40:00,539.05,539.85,539.05,539.55,1320.0,534.4584,535.2516,534.4584,534.9542,1320.0
2024-02-12 12:45:00,539.73,540.35,539.4,540.11,1700.0,535.1327,535.7474,534.8055,535.5094,1700.0
2024-02-12 12:50:00,540.28,540.47,539.75,540.47,1109.0,535.678,535.8664,535.1525,535.8664,1109.0
2024-02-12 12:55:00,540.42,540.43,539.41,539.54,3012.0,535.8168,535.8267,534.8154,534.9443,3012.0
2024-02-12 13:00:00,539.53,539.7,539.09,539.7,3723.0,534.9344,535.1029,534.4981,535.1029,3723.0
2024-02-12 13:05:00,539.86,540.4,539.86,539.86,500.0,535.2615,535.7969,535.2615,535.2615,500.0
2024-02-12 13:10:00,540.17,540.27,540.17,540.27,300.0,535.5689,535.6681,535.5689,535.6681,300.0
2024-02-12 13:15:00,540.13,540.89,540.12,540.44,5531.0,535.5292,536.2828,535.5193,535.8366,5531.0
2024-02-12 13:20:00,540.65,540.85,540.22,540.61,1900.0,536.0448,536.2431,535.6185,536.0052,1900.0
2024-02-12 13:25:00,540.6,540.82,539.92,540.25,2750.0,535.9952,536.2134,535.321,535.6482,2750.0
2024-02-12 13:30:00,540.48,540.89,540.24,540.88,1100.0,535.8763,536.2828,535.6383,536.2729,1100.0
2024-02-12 13:35:00,540.69,540.69,539.96,540.39,9341.0,536.0845,536.0845,535.3607,535.787,9341.0
2024-02-12 13:40:00,540.2,540.6,540.2,540.45,1725.0,535.5987,535.9952,535.5987,535.8465,1725.0
2024-02-12 13:45:00,540.65,541.5,540.65,541.37,4117.0,536.0448,536.8876,536.0448,536.7587,4117.0
2024-02-12 13:50:00,541.5,541.79,541.02,541.02,2330.0,536.8876,537.1751,536.4117,536.4117,2330.0
2024-02-12 13:55:00,541.14,541.49,541.14,541.22,429.0,536.5306,536.8777,536.5306,536.61,429.0
2024-02-12 14:00:00,541.22,541.56,541.21,541.21,1084.0,536.61,536.9471,536.6,536.6,1084.0
2024-02-12 14:05:00,541.46,541.46,541.12,541.12,703.0,536.8479,536.8479,536.5108,536.5108,703.0
2024-02-12 14:10:00,541.19,541.81,541.09,541.2,8269.0,536.5802,537.1949,536.4811,536.5901,8269.0
2024-02-12 14:15:00,541.2,541.2,538.15,538.15,6928.0,536.5901,536.5901,533.5661,533.5661,6928.0
2024-02-12 14:20:00,537.9,538.14,537.3,537.31,1927.0,533.3182,533.5562,532.7234,532.7333,1927.0
2024-02-12 14:25:00,537.34,537.34,536.82,537.1,1800.0,532.763,532.763,532.2474,532.5251,1800.0
2024-02-12 14:30:00,537.05,537.32,537.05,537.32,1163.0,532.4755,532.7432,532.4755,532.7432,1163.0
2024-02-12 14:35:00,536.91,538.0,536.91,537.7,2303.0,532.3367,533.4174,532.3367,533.1199,2303.0
2024-02-12 14:40:00,537.67,537.96,537.65,537.96,500.0,533.0902,533.3777,533.0704,533.3777,500.0
2024-02-12 14:45:00,537.35,537.35,535.87,535.87,2047.0,532.7729,532.7729,531.3055,531.3055,2047.0
2024-02-12 14:50:00,535.68,535.8,534.59,534.84,3500.0,531.1172,531.2361,530.0364,530.2843,3500.0
2024-02-12 14:55:00,534.44,535.02,534.27,534.94,5035.0,529.8877,530.4628,529.7192,530.3835,5035.0
2024-02-12 15:00:00,535.12,535.75,535.12,535.38,1731.0,530.5619,531.1866,530.5619,530.8197,1731.0
2024-02-12 15:05:00,534.89,534.89,534.89,534.89,100.0,530.3339,530.3339,530.3339,530.3339,100.0
2024-02-12 15:10:00,535.28,535.75,534.74,534.74,2142.0,530.7206,531.1866,530.1852,530.1852,2142.0
2024-02-12 15:15:00,534.93,534.93,534.61,534.65,400.0,530.3735,530.3735,530.0563,530.0959,400.0
2024-02-12 15:20:00,534.92,535.39,533.52,533.52,2812.0,530.3636,530.8296,528.9756,528.9756,2812.0
2024-02-12 15:25:00,533.71,533.76,532.96,532.97,1721.0,529.1639,529.2135,528.4203,528.4302,1721.0
2024-02-12 15:30:00,533.08,533.96,533.03,533.86,3456.0,528.5393,529.4118,528.4897,529.3127,3456.0
2024-02-12 15:35:00,533.71,534.26,533.71,534.26,1514.0,529.1639,529.7092,529.1639,529.7092,1514.0
2024-02-12 15:40:00,534.52,534.52,533.7,533.83,3229.0,529.967,529.967,529.154,529.2829,3229.0
2024-02-12 15:45:00,533.55,534.01,533.55,533.84,2591.0,529.0053,529.4614,529.0053,529.2928,2591.0
2024-02-12 15:50:00,534.02,534.02,532.86,533.05,6626.0,529.4713,529.4713,528.3212,528.5096,6626.0
2024-02-12 15:55:00,533.11,533.15,532.22,532.29,23192.0,528.569,528.6087,527.6866,527.756,23192.0
2024-02-13 09:30:00,522.88,523.94,519.7,523.48,6656.0,518.4262,519.4772,515.2733,519.0211,6656.0
2024-02-13 09:35:00,521.36,524.28,521.36,524.27,750.0,516.9191,519.8143,516.9191,519.8043,750.0
2024-02-13 09:40:00,524.46,525.59,523.18,524.27,818.0,519.9927,521.1131,518.7236,519.8043,818.0
2024-02-13 09:45:00,524.26,525.9,524.26,524.95,1843.0,519.7944,521.4205,519.7944,520.4785,1843.0
2024-02-13 09:50:00,524.87,527.44,524.69,527.44,1100.0,520.3992,522.9473,520.2208,522.9473,1100.0
2024-02-13 09:55:00,527.06,528.23,526.52,526.52,4658.0,522.5706,523.7306,522.0352,522.0352,4658.0
2024-02-13 10:00:00,526.1,526.74,524.02,524.38,10201.0,521.6188,522.2533,519.5565,519.9134,10201.0
2024-02-13 10:05:00,524.16,525.58,523.24,525.32,3399.0,519.6953,521.1032,518.7831,520.8454,3399.0
2024-02-13 10:10:00,525.12,525.68,524.05,524.43,6896.0,520.6471,521.2023,519.5862,519.963,6896.0
2024-02-13 10:15:00,524.5,525.24,523.5,525.02,5920.0,520.0324,520.7661,519.0409,520.548,5920.0
2024-02-13 10:20:00,525.02,525.4,524.06,525.05,4320.0,520.548,520.9247,519.5961,520.5777,4320.0
2024-02-13 10:25:00,524.76,525.92,523.83,525.54,4900.0,520.2902,521.4403,519.3681,521.0635,4900.0
2024-02-13 10:30:00,526.54,526.54,525.35,525.54,2067.0,522.055,522.055,520.8751,521.0635,2067.0
2024-02-13 10:35:00,525.59,526.95,525.59,526.5,12800.0,521.1131,522.4615,521.1131,522.0153,12800.0
2024-02-13 10:40:00,526.31,526.72,525.76,525.78,4625.0,521.827,522.2335,521.2816,521.3015,4625.0
2024-02-13 10:45:00,526.16,526.63,525.5,525.77,3691.0,521.6782,522.1442,521.0239,521.2916,3691.0
2024-02-13 10:50:00,525.77,526.27,525.21,526.12,1803.0,521.2916,521.7873,520.7363,521.6386,1803.0
2024-02-13 10:55:00,526.52,526.52,525.18,525.18,1200.0,522.0352,522.0352,520.7066,520.7066,1200.0
2024-02-13 11:00:00,525.97,526.88,525.97,526.43,2109.0,521.4899,522.3921,521.4899,521.9459,2109.0
2024-02-13 11:05:00,526.5,527.43,526.5,527.43,2476.0,522.0153,522.9374,522.0153,522.9374,2476.0
2024-02-13 11:10:00,527.31,527.92,526.95,527.92,1851.0,522.8184,523.4233,522.4615,523.4233,1851.0
2024-02-13 11:15:00,527.95,528.5,527.88,528.19,5431.0,523.453,523.9983,523.3836,523.691,5431.0
2024-02-13 11:20:00,528.24,528.24,527.71,528.21,2870.0,523.7405,523.7405,523.215,523.7108,2870.0
2024-02-13 11:25:00,528.46,528.64,528.13,528.13,1574.0,523.9587,524.1371,523.6315,523.6315,1574.0
2024-02-13 11:30:00,528.34,528.99,528.2,528.78,2307.0,523.8397,524.4841,523.7009,524.2759,2307.0
2024-02-13 11:35:00,528.98,529.28,528.68,529.02,2397.0,524.4742,524.7717,524.1768,524.5139,2397.0
2024-02-13 11:40:00,529.22,529.23,528.86,528.91,1989.0,524.7122,524.7221,524.3552,524.4048,1989.0
2024-02-13 11:45:00,529.14,529.61,528.99,529.23,800.0,524.6329,525.0989,524.4841,524.7221,800.0
2024-02-13 11:50:00,529.0,529.13,528.42,528.52,1300.0,524.4941,524.6229,523.919,524.0181,1300.0
2024-02-13 11:55:00,528.51,528.52,527.97,528.2,906.0,524.0082,524.0181,523.4728,523.7009,906.0
2024-02-13 12:00:00,528.03,528.24,528.0,528.24,621.0,523.5323,523.7405,523.5026,523.7405,621.0
2024-02-13 12:05:00,528.24,528.43,528.05,528.42,690.0,523.7405,523.9289,523.5521,523.919,690.0
2024-02-13 12:10:00,528.05,528.05,527.58,527.99,1000.0,523.5521,523.5521,523.0861,523.4927,1000.0
2024-02-13 12:15:00,528.71,528.72,528.33,528.5,800.0,524.2065,524.2164,523.8298,523.9983,800.0
2024-02-13 12:20:00,528.5,528.72,528.16,528.23,3249.0,523.9983,524.2164,523.6612,523.7306,3249.0
2024-02-13 12:25:00,528.16,528.35,527.75,528.35,2804.0,523.6612,523.8496,523.2547,523.8496,2804.0
2024-02-13 12:30:00,527.98,528.59,527.98,528.59,700.0,523.4827,524.0875,523.4827,524.0875,700.0
2024-02-13 12:35:00,528.52,529.11,528.52,528.96,1800.0,524.0181,524.6031,524.0181,524.4544,1800.0
2024-02-13 12:40:00,529.04,529.12,528.73,528.73,1018.0,524.5337,524.613,524.2264,524.2264,1018.0
2024-02-13 12:45:00,528.44,528.44,528.0,528.19,1100.0,523.9388,523.9388,523.5026,523.691,1100.0
2024-02-13 12:50:00,528.0,528.27,527.72,527.72,982.0,523.5026,523.7703,523.225,523.225,982.0
2024-02-13 12:55:00,527.49,527.85,527.31,527.85,819.0,522.9969,523.3538,522.8184,523.3538,819.0
2024-02-13 13:00:00,528.07,528.07,527.19,527.6,1600.0,523.572,523.572,522.6995,523.106,1600.0
2024-02-13 13:05:00,527.51,527.51,527.51,527.51,125.0,523.0167,523.0167,523.0167,523.0167,125.0
2024-02-13 13:10:00,527.25,527.42,527.25,527.42,1283.0,522.759,522.9275,522.759,522.9275,1283.0
2024-02-13 13:15:00,527.77,527.87,527.74,527.82,713.0,523.2745,523.3737,523.2448,523.3241,713.0
2024-02-13 13:20:00,528.1,528.1,527.72,527.91,1100.0,523.6017,523.6017,523.225,523.4133,1100.0
2024-02-13 13:25:00,528.07,528.29,528.07,528.29,200.0,523.572,523.7901,523.572,523.7901,200.0
2024-02-13 13:30:00,528.04,528.04,528.03,528.04,100.0,523.5422,523.5422,523.5323,523.5422,100.0
2024-02-13 13:35:00,528.19,528.19,527.77,528.05,1641.0,523.691,523.691,523.2745,523.5521,1641.0
2024-02-13 13:40:00,528.13,528.24,528.06,528.24,1850.0,523.6315,523.7405,523.5621,523.7405,1850.0
2024-02-13 13:45:00,528.47,528.5,527.67,528.0,4488.0,523.9686,523.9983,523.1754,523.5026,4488.0
2024-02-13 13:50:00,527.67,528.1,527.67,527.76,3051.0,523.1754,523.6017,523.1754,523.2646,3051.0
2024-02-13 13:55:00,527.76,527.77,527.39,527.44,1388.0,523.2646,523.2745,522.8978,522.9473,1388.0
2024-02-13 14:00:00,527.59,527.59,526.62,526.92,3050.0,523.0961,523.0961,522.1343,522.4318,3050.0
2024-02-13 14:05:00,526.82,526.82,526.79,526.82,1100.0,522.3326,522.3326,522.3029,522.3326,1100.0
2024-02-13 14:10:00,526.5,526.62,525.51,525.51,3135.0,522.0153,522.1343,521.0338,521.0338,3135.0
2024-02-13 14:15:00,525.55,525.86,525.5,525.58,2476.0,521.0734,521.3808,521.0239,521.1032,2476.0
2024-02-13 14:20:00,525.47,525.68,525.31,525.31,800.0,520.9941,521.2023,520.8355,520.8355,800.0
2024-02-13 14:25:00,525.35,525.35,524.73,525.17,2273.0,520.8751,520.8751,520.2604,520.6967,2273.0
2024-02-13 14:30:00,525.28,525.98,525.21,525.98,1701.0,520.8057,521.4998,520.7363,521.4998,1701.0
2024-02-13 14:35:00,525.88,526.04,525.65,525.79,1570.0,521.4006,521.5593,521.1726,521.3114,1570.0
2024-02-13 14:40:00,526.14,526.33,525.7,525.7,1668.0,521.6584,521.8468,521.2222,521.2222,1668.0
2024-02-13 14:45:00,525.61,525.69,523.79,523.79,900.0,521.1329,521.2122,519.3284,519.3284,900.0
2024-02-13 14:50:00,523.15,523.66,523.03,523.66,1600.0,518.6939,519.1995,518.5749,519.1995,1600.0
2024-02-13 14:55:00,523.28,523.78,523.06,523.41,2062.0,518.8228,519.3185,518.6046,518.9517,2062.0
2024-02-13 15:00:00,523.62,523.62,522.82,522.88,1100.0,519.1599,519.1599,518.3667,518.4262,1100.0
2024-02-13 15:05:00,522.99,523.3,522.99,523.28,2213.0,518.5352,518.8426,518.5352,518.8228,2213.0
2024-02-13 15:10:00,523.39,523.62,523.24,523.29,903.0,518.9318,519.1599,518.7831,518.8327,903.0
2024-02-13 15:15:00,523.35,523.49,522.91,523.49,2053.0,518.8922,519.031,518.4559,519.031,2053.0
2024-02-13 15:20:00,523.64,523.89,523.61,523.89,1840.0,519.1797,519.4276,519.15,519.4276,1840.0
2024-02-13 15:25:00,524.03,525.44,524.01,525.44,3925.0,519.5664,520.9644,519.5466,520.9644,3925.0
2024-02-13 15:30:00,525.33,525.83,524.83,525.83,4551.0,520.8553,521.3511,520.3596,521.3511,4551.0
2024-02-13 15:35:00,525.88,525.91,525.44,525.77,4712.0,521.4006,521.4304,520.9644,521.2916,4712.0
2024-02-13 15:40:00,525.58,527.06,525.57,527.06,4166.0,521.1032,522.5706,521.0933,522.5706,4166.0
2024-02-13 15:45:00,526.82,527.18,526.42,526.58,10095.0,522.3326,522.6896,521.936,522.0947,10095.0
2024-02-13 15:50:00,526.82,527.84,526.36,527.2,11008.0,522.3326,523.3439,521.8765,522.7094,11008.0
2024-02-13 15:55:00,527.42,529.1,527.25,527.41,33335.0,522.9275,524.5932,522.759,522.9176,33335.0
2024-02-14 09:30:00,535.7,536.97,532.5,534.87,4750.0,531.137,532.3962,527.9642,530.3141,4750.0
2024-02-14 09:35:00,534.82,542.17,534.82,540.58,2664.0,530.2645,537.5519,530.2645,535.9754,2664.0
2024-02-14 09:40:00,541.48,541.48,536.61,538.56,2470.0,536.8677,536.8677,532.0392,533.9726,2470.0
2024-02-14 09:45:00,539.23,539.48,538.07,538.32,1600.0,534.6369,534.8848,533.4868,533.7347,1600.0
2024-02-14 09:50:00,538.01,538.97,537.27,537.27,2498.0,533.4273,534.3791,532.6936,532.6936,2498.0
2024-02-14 09:55:00,537.37,538.95,537.11,538.55,1800.0,532.7928,534.3593,532.535,533.9627,1800.0
2024-02-14 10:00:00,538.64,539.57,538.62,539.57,1416.0,534.0519,534.974,534.0321,534.974,1416.0
2024-02-14 10:05:00,539.61,539.95,539.16,539.24,776.0,535.0137,535.3508,534.5675,534.6468,776.0
2024-02-14 10:10:00,539.55,543.0,539.55,542.89,2763.0,534.9542,538.3748,534.9542,538.2657,2763.0
2024-02-14 10:15:00,542.89,544.89,542.34,543.94,4177.0,538.2657,540.2487,537.7204,539.3068,4177.0
2024-02-14 10:20:00,543.38,544.7,543.13,543.96,1091.0,538.7516,540.0603,538.5037,539.3266,1091.0
2024-02-14 10:25:00,544.38,545.05,541.02,541.02,8034.0,539.743,540.4073,536.4117,536.4117,8034.0
2024-02-14 10:30:00,538.9,540.31,531.5,536.46,11354.0,534.3097,535.7077,526.9728,531.8905,11354.0
2024-02-14 10:35:00,536.51,539.88,536.0,537.09,4504.0,531.9401,535.2814,531.4344,532.5151,4504.0
2024-02-14 10:40:00,538.17,538.23,533.34,534.57,3093.0,533.5859,533.6454,528.7971,530.0166,3093.0
2024-02-14 10:45:00,533.76,536.68,533.76,535.87,8047.0,529.2135,532.1086,529.2135,531.3055,8047.0
2024-02-14 10:50:00,535.51,536.48,533.19,536.48,932.0,530.9486,531.9103,528.6484,531.9103,932.0
2024-02-14 10:55:00,536.22,536.63,536.0,536.27,1517.0,531.6526,532.0591,531.4344,531.7021,1517.0
2024-02-14 11:00:00,536.09,536.18,534.27,535.26,2200.0,531.5237,531.6129,529.7192,530.7007,2200.0
2024-02-14 11:05:00,535.45,535.9,534.32,535.38,1000.0,530.8891,531.3353,529.7687,530.8197,1000.0
2024-02-14 11:10:00,535.38,536.16,534.56,535.54,2296.0,530.8197,531.5931,530.0067,530.9783,2296.0
2024-02-14 11:15:00,536.13,536.13,534.52,534.87,2260.0,531.5633,531.5633,529.967,530.3141,2260.0
2024-02-14 11:20:00,535.09,535.41,533.9,534.82,5443.0,530.5322,530.8495,529.3523,530.2645,5443.0
2024-02-14 11:25:00,535.24,535.74,535.23,535.74,800.0,530.6809,531.1766,530.671,531.1766,800.0
2024-02-14 11:30:00,535.96,535.96,534.88,535.23,2070.0,531.3948,531.3948,530.324,530.671,2070.0
2024-02-14 11:35:00,535.38,535.73,534.87,535.73,2315.0,530.8197,531.1667,530.3141,531.1667,2315.0
2024-02-14 11:40:00,535.86,535.86,535.44,535.44,500.0,531.2956,531.2956,530.8792,530.8792,500.0
2024-02-14 11:45:00,535.05,535.54,535.05,535.5,815.0,530.4925,530.9783,530.4925,530.9387,815.0
2024-02-14 11:50:00,535.0,535.36,534.69,535.13,500.0,530.4429,530.7999,530.1356,530.5718,500.0
2024-02-14 11:55:00,534.7,534.7,534.7,534.7,100.0,530.1455,530.1455,530.1455,530.1455,100.0
2024-02-14 12:00:00,534.89,535.0,534.89,534.92,493.0,530.3339,530.4429,530.3339,530.3636,493.0
2024-02-14 12:05:00,534.87,534.91,533.72,533.72,950.0,530.3141,530.3537,529.1738,529.1738,950.0
2024-02-14 12:10:00,534.01,534.01,533.6,533.63,800.0,529.4614,529.4614,529.0549,529.0846,800.0
2024-02-14 12:15:00,533.71,533.71,533.46,533.46,1300.0,529.1639,529.1639,528.9161,528.9161,1300.0
2024-02-14 12:20:00,533.55,533.89,533.52,533.89,1051.0,529.0053,529.3424,528.9756,529.3424,1051.0
2024-02-14 12:25:00,533.82,534.71,533.66,534.71,1400.0,529.273,530.1554,529.1144,530.1554,1400.0
2024-02-14 12:30:00,535.73,535.73,535.72,535.73,502.0,531.1667,531.1667,531.1568,531.1667,502.0
2024-02-14 12:35:00,535.58,535.58,535.39,535.46,312.0,531.018,531.018,530.8296,530.899,312.0
2024-02-14 12:40:00,535.75,536.16,535.75,536.16,600.0,531.1866,531.5931,531.1866,531.5931,600.0
2024-02-14 12:45:00,536.16,536.16,536.16,536.16,0.0,531.5931,531.5931,531.5931,531.5931,0.0
2024-02-14 12:50:00,536.5,536.65,536.49,536.64,520.0,531.9302,532.0789,531.9203,532.069,520.0
2024-02-14 12:55:00,537.21,537.3,536.74,537.06,1100.0,532.6341,532.7234,532.1681,532.4854,1100.0
2024-02-14 13:00:00,536.78,537.01,536.74,536.76,600.0,532.2078,532.4358,532.1681,532.188,600.0
2024-02-14 13:05:00,537.08,537.34,536.81,536.81,733.0,532.5052,532.763,532.2375,532.2375,733.0
2024-02-14 13:10:00,536.7,536.79,535.61,535.76,1700.0,532.1285,532.2177,531.0477,531.1965,1700.0
2024-02-14 13:15:00,535.68,535.68,535.38,535.38,366.0,531.1172,531.1172,530.8197,530.8197,366.0
2024-02-14 13:20:00,534.99,534.99,534.59,534.59,1137.0,530.433,530.433,530.0364,530.0364,1137.0
2024-02-14 13:25:00,534.68,534.68,534.12,534.13,1400.0,530.1257,530.1257,529.5704,529.5804,1400.0
2024-02-14 13:30:00,534.3,534.3,534.03,534.12,1500.0,529.7489,529.7489,529.4812,529.5704,1500.0
2024-02-14 13:35:00,534.12,534.46,533.87,534.46,4030.0,529.5704,529.9075,529.3226,529.9075,4030.0
2024-02-14 13:40:00,534.47,536.15,534.47,535.52,600.0,529.9175,531.5831,529.9175,530.9585,600.0
2024-02-14 13:45:00,535.91,537.42,535.91,537.11,1819.0,531.3452,532.8423,531.3452,532.535,1819.0
2024-02-14 13:50:00,536.77,536.78,536.74,536.74,222.0,532.1979,532.2078,532.1681,532.1681,222.0
2024-02-14 13:55:00,537.26,537.26,536.68,537.24,400.0,532.6837,532.6837,532.1086,532.6639,400.0
2024-02-14 14:00:00,537.28,537.3,536.96,536.96,419.0,532.7035,532.7234,532.3862,532.3862,419.0
2024-02-14 14:05:00,536.84,536.84,535.53,535.53,600.0,532.2673,532.2673,530.9684,530.9684,600.0
2024-02-14 14:10:00,535.7,536.35,535.7,536.35,712.0,531.137,531.7814,531.137,531.7814,712.0
2024-02-14 14:15:00,536.68,536.68,536.05,536.06,800.0,532.1086,532.1086,531.484,531.4939,800.0
2024-02-14 14:20:00,535.73,536.01,535.5,535.5,800.0,531.1667,531.4443,530.9387,530.9387,800.0
2024-02-14 14:25:00,536.03,538.92,536.03,538.92,3896.0,531.4642,534.3296,531.4642,534.3296,3896.0
2024-02-14 14:30:00,539.0,539.01,538.34,538.63,500.0,534.4089,534.4188,533.7545,534.042,500.0
2024-02-14 14:35:00,538.23,539.02,538.15,538.41,2627.0,533.6454,534.4287,533.5661,533.8239,2627.0
2024-02-14 14:40:00,538.25,538.57,538.06,538.06,10156.0,533.6653,533.9825,533.4769,533.4769,10156.0
2024-02-14 14:45:00,538.4,538.4,538.0,538.13,1680.0,533.814,533.814,533.4174,533.5463,1680.0
2024-02-14 14:50:00,538.26,538.59,538.12,538.59,2990.0,533.6752,534.0024,533.5364,534.0024,2990.0
2024-02-14 14:55:00,538.45,538.69,538.21,538.63,1768.0,533.8636,534.1015,533.6256,534.042,1768.0
2024-02-14 15:00:00,538.69,539.19,538.25,539.02,4147.0,534.1015,534.5973,533.6653,534.4287,4147.0
2024-02-14 15:05:00,539.1,539.33,538.58,539.28,2484.0,534.508,534.7361,533.9925,534.6865,2484.0
2024-02-14 15:10:00,539.01,539.15,538.5,539.03,5237.0,534.4188,534.5576,533.9131,534.4386,5237.0
2024-02-14 15:15:00,539.34,539.7,539.1,539.29,2348.0,534.746,535.1029,534.508,534.6964,2348.0
2024-02-14 15:20:00,539.29,539.3,539.06,539.29,2907.0,534.6964,534.7063,534.4684,534.6964,2907.0
2024-02-14 15:25:00,539.53,540.45,539.29,539.85,3011.0,534.9344,535.8465,534.6964,535.2516,3011.0
2024-02-14 15:30:00,539.84,539.84,538.18,538.18,1711.0,535.2417,535.2417,533.5959,533.5959,1711.0
2024-02-14 15:35:00,538.64,539.13,538.48,539.13,1600.0,534.0519,534.5378,533.8933,534.5378,1600.0
2024-02-14 15:40:00,539.26,539.3,538.73,539.03,3200.0,534.6667,534.7063,534.1412,534.4386,3200.0
2024-02-14 15:45:00,538.96,539.7,538.96,539.7,3926.0,534.3692,535.1029,534.3692,535.1029,3926.0
2024-02-14 15:50:00,539.77,540.04,539.1,539.3,8427.0,535.1723,535.44,534.508,534.7063,8427.0
2024-02-14 15:55:00,539.25,540.24,539.13,539.46,10786.0,534.6567,535.6383,534.5378,534.865,10786.0
2024-02-15 09:30:00,540.0,543.03,538.65,538.65,5884.0,535.4004,538.4045,534.0619,534.0619,5884.0
2024-02-15 09:35:00,539.77,539.77,535.63,535.63,1721.0,535.1723,535.1723,531.0676,531.0676,1721.0
2024-02-15 09:40:00,535.25,536.23,532.82,535.15,2325.0,530.6908,531.6625,528.2815,530.5917,2325.0
2024-02-15 09:45:00,534.38,534.38,531.01,532.24,1441.0,529.8282,529.8282,526.4869,527.7065,1441.0
2024-02-15 09:50:00,531.89,531.96,531.73,531.74,1100.0,527.3594,527.4288,527.2008,527.2107,1100.0
2024-02-15 09:55:00,532.63,535.34,530.46,531.43,4840.0,528.0931,530.78,525.9416,526.9034,4840.0
2024-02-15 10:00:00,532.29,535.42,532.28,535.42,2400.0,527.756,530.8594,527.7461,530.8594,2400.0
2024-02-15 10:05:00,534.72,534.72,533.31,533.49,1464.0,530.1653,530.1653,528.7673,528.9458,1464.0
2024-02-15 10:10:00,533.42,534.49,533.3,534.05,1989.0,528.8764,529.9373,528.7574,529.501,1989.0
2024-02-15 10:15:00,534.74,535.92,534.26,534.89,3391.0,530.1852,531.3551,529.7092,530.3339,3391.0
2024-02-15 10:20:00,535.13,535.25,534.65,535.25,1500.0,530.5718,530.6908,530.0959,530.6908,1500.0
2024-02-15 10:25:00,535.47,535.73,534.63,534.95,1263.0,530.9089,531.1667,530.0761,530.3934,1263.0
2024-02-15 10:30:00,534.99,535.38,534.8,534.8,1282.0,530.433,530.8197,530.2446,530.2446,1282.0
2024-02-15 10:35:00,534.48,535.06,534.21,534.55,1500.0,529.9274,530.5024,529.6597,529.9968,1500.0
2024-02-15 10:40:00,534.57,534.57,534.16,534.17,800.0,530.0166,530.0166,529.6101,529.62,800.0
2024-02-15 10:45:00,534.29,535.4,534.29,535.4,1106.0,529.739,530.8395,529.739,530.8395,1106.0
2024-02-15 10:50:00,535.57,536.45,535.57,536.42,1000.0,531.0081,531.8806,531.0081,531.8508,1000.0
2024-02-15 10:55:00,536.2,536.26,535.74,535.9,900.0,531.6327,531.6922,531.1766,531.3353,900.0
2024-02-15 11:00:00,535.22,535.22,534.37,534.38,900.0,530.6611,530.6611,529.8183,529.8282,900.0
2024-02-15 11:05:00,534.32,534.32,533.72,533.72,800.0,529.7687,529.7687,529.1738,529.1738,800.0
2024-02-15 11:10:00,533.33,533.65,533.11,533.24,4729.0,528.7872,529.1044,528.569,528.6979,4729.0
2024-02-15 11:15:00,532.87,532.87,532.87,532.87,100.0,528.3311,528.3311,528.3311,528.3311,100.0
2024-02-15 11:20:00,532.75,532.87,532.75,532.87,300.0,528.2121,528.3311,528.2121,528.3311,300.0
2024-02-15 11:25:00,532.77,532.95,532.31,532.82,7403.0,528.2319,528.4104,527.7759,528.2815,7403.0
2024-02-15 11:30:00,532.67,534.18,532.62,534.18,1970.0,528.1328,529.6299,528.0832,529.6299,1970.0
2024-02-15 11:35:00,534.29,534.78,534.29,534.78,500.0,529.739,530.2248,529.739,530.2248,500.0
2024-02-15 11:40:00,535.23,535.43,534.91,534.91,1821.0,530.671,530.8693,530.3537,530.3537,1821.0
2024-02-15 11:45:00,535.16,535.21,534.39,534.59,1084.0,530.6016,530.6512,529.8381,530.0364,1084.0
2024-02-15 11:50:00,534.21,534.34,534.08,534.08,2400.0,529.6597,529.7886,529.5308,529.5308,2400.0
2024-02-15 11:55:00,534.34,534.34,533.81,533.81,1270.0,529.7886,529.7886,529.2631,529.2631,1270.0
2024-02-15 12:00:00,534.32,534.38,533.68,534.0,700.0,529.7687,529.8282,529.1342,529.4515,700.0
2024-02-15 12:05:00,534.14,534.18,534.14,534.18,425.0,529.5903,529.6299,529.5903,529.6299,425.0
2024-02-15 12:10:00,534.18,534.45,534.16,534.45,2467.0,529.6299,529.8976,529.6101,529.8976,2467.0
2024-02-15 12:15:00,534.38,535.08,534.38,535.08,929.0,529.8282,530.5223,529.8282,530.5223,929.0
2024-02-15 12:20:00,535.04,535.04,534.51,534.51,900.0,530.4826,530.4826,529.9571,529.9571,900.0
2024-02-15 12:25:00,534.31,534.61,534.06,534.61,500.0,529.7588,530.0563,529.511,530.0563,500.0
2024-02-15 12:30:00,534.31,534.31,533.43,533.43,2034.0,529.7588,529.7588,528.8863,528.8863,2034.0
2024-02-15 12:35:00,533.49,533.86,533.48,533.58,900.0,528.9458,529.3127,528.9359,529.035,900.0
2024-02-15 12:40:00,533.49,533.68,533.49,533.62,400.0,528.9458,529.1342,528.9458,529.0747,400.0
2024-02-15 12:45:00,533.71,534.28,533.51,534.1,1953.0,529.1639,529.7291,528.9656,529.5506,1953.0
2024-02-15 12:50:00,533.79,534.16,533.78,534.16,720.0,529.2433,529.6101,529.2333,529.6101,720.0
2024-02-15 12:55:00,533.85,534.13,533.7,533.7,1699.0,529.3027,529.5804,529.154,529.154,1699.0
2024-02-15 13:00:00,533.75,533.78,533.54,533.71,1100.0,529.2036,529.2333,528.9954,529.1639,1100.0
2024-02-15 13:05:00,533.72,534.76,533.72,534.75,1750.0,529.1738,530.205,529.1738,530.1951,1750.0
2024-02-15 13:10:00,534.9,534.97,534.22,534.22,600.0,530.3438,530.4132,529.6696,529.6696,600.0
2024-02-15 13:15:00,534.5,534.92,534.49,534.6,300.0,529.9472,530.3636,529.9373,530.0464,300.0
2024-02-15 13:20:00,534.61,534.62,533.91,533.91,1090.0,530.0563,530.0662,529.3622,529.3622,1090.0
2024-02-15 13:25:00,533.99,534.08,533.97,534.07,900.0,529.4415,529.5308,529.4217,529.5209,900.0
2024-02-15 13:30:00,534.3,534.3,533.55,533.83,1532.0,529.7489,529.7489,529.0053,529.2829,1532.0
2024-02-15 13:35:00,533.88,533.88,533.83,533.87,300.0,529.3325,529.3325,529.2829,529.3226,300.0
2024-02-15 13:40:00,533.88,534.61,533.88,534.39,1944.0,529.3325,530.0563,529.3325,529.8381,1944.0
2024-02-15 13:45:00,534.8,535.05,534.6,534.61,400.0,530.2446,530.4925,530.0464,530.0563,400.0
2024-02-15 13:50:00,534.83,535.48,534.83,535.48,700.0,530.2744,530.9189,530.2744,530.9189,700.0
2024-02-15 13:55:00,535.42,535.85,535.42,535.59,600.0,530.8594,531.2857,530.8594,531.0279,600.0
2024-02-15 14:00:00,535.83,536.37,535.83,536.37,1002.0,531.2659,531.8013,531.2659,531.8013,1002.0
2024-02-15 14:05:00,536.82,537.33,536.81,536.95,900.0,532.2474,532.7531,532.2375,532.3763,900.0
2024-02-15 14:10:00,536.87,536.87,536.44,536.53,1100.0,532.297,532.297,531.8707,531.9599,1100.0
2024-02-15 14:15:00,536.51,536.77,536.23,536.47,2465.0,531.9401,532.1979,531.6625,531.9004,2465.0
2024-02-15 14:20:00,536.16,536.5,535.79,536.32,2839.0,531.5931,531.9302,531.2262,531.7517,2839.0
2024-02-15 14:25:00,535.95,536.35,535.87,535.87,1000.0,531.3849,531.7814,531.3055,531.3055,1000.0
2024-02-15 14:30:00,535.99,535.99,535.28,535.57,800.0,531.4245,531.4245,530.7206,531.0081,800.0
2024-02-15 14:35:00,535.72,535.83,535.33,535.33,2018.0,531.1568,531.2659,530.7701,530.7701,2018.0
2024-02-15 14:40:00,535.26,535.26,535.14,535.22,1200.0,530.7007,530.7007,530.5818,530.6611,1200.0
2024-02-15 14:45:00,535.16,535.16,534.5,534.68,1645.0,530.6016,530.6016,529.9472,530.1257,1645.0
2024-02-15 14:50:00,534.46,535.12,534.22,535.12,2707.0,529.9075,530.5619,529.6696,530.5619,2707.0
2024-02-15 14:55:00,535.14,535.32,535.02,535.03,1503.0,530.5818,530.7602,530.4628,530.4727,1503.0
2024-02-15 15:00:00,535.44,535.6,534.98,534.98,1224.0,530.8792,531.0378,530.4231,530.4231,1224.0
2024-02-15 15:05:00,534.93,535.0,534.44,534.59,1345.0,530.3735,530.4429,529.8877,530.0364,1345.0
2024-02-15 15:10:00,534.79,535.39,534.7,535.15,1709.0,530.2347,530.8296,530.1455,530.5917,1709.0
2024-02-15 15:15:00,535.39,535.81,535.39,535.61,1200.0,530.8296,531.246,530.8296,531.0477,1200.0
2024-02-15 15:20:00,535.72,535.72,535.3,535.52,3678.0,531.1568,531.1568,530.7404,530.9585,3678.0
2024-02-15 15:25:00,535.74,535.84,535.46,535.46,1328.0,531.1766,531.2758,530.899,530.899,1328.0
2024-02-15 15:30:00,535.65,535.97,535.43,535.84,2834.0,531.0874,531.4047,530.8693,531.2758,2834.0
2024-02-15 15:35:00,535.72,535.72,534.46,534.58,2120.0,531.1568,531.1568,529.9075,530.0265,2120.0
2024-02-15 15:40:00,534.6,534.9,534.34,534.8,3045.0,530.0464,530.3438,529.7886,530.2446,3045.0
2024-02-15 15:45:00,534.78,535.45,534.21,535.39,9485.0,530.2248,530.8891,529.6597,530.8296,9485.0
2024-02-15 15:50:00,535.1,536.12,535.1,535.96,4444.0,530.5421,531.5534,530.5421,531.3948,4444.0
2024-02-15 15:55:00,536.18,536.37,534.97,534.97,20560.0,531.6129,531.8013,530.4132,530.4132,20560.0
2024-02-16 09:30:00,535.0,539.66,535.0,539.05,13967.0,530.4429,535.0633,530.4429,534.4584,13967.0
2024-02-16 09:35:00,538.88,539.04,537.35,537.71,1500.0,534.2899,534.4485,532.7729,533.1299,1500.0
2024-02-16 09:40:00,536.37,541.45,536.37,540.36,2988.0,531.8013,536.838,531.8013,535.7573,2988.0
2024-02-16 09:45:00,540.36,543.38,540.36,543.38,1421.0,535.7573,538.7516,535.7573,538.7516,1421.0
2024-02-16 09:50:00,542.76,544.92,542.24,542.42,5475.0,538.1368,540.2784,537.6213,537.7997,5475.0
2024-02-16 09:55:00,541.82,544.97,541.81,544.38,2851.0,537.2049,540.328,537.1949,539.743,2851.0
2024-02-16 10:00:00,544.41,547.35,543.27,547.01,6849.0,539.7728,542.6877,538.6425,542.3506,6849.0
2024-02-16 10:05:00,546.25,547.8,545.41,547.08,4764.0,541.5971,543.1339,540.7643,542.42,4764.0
2024-02-16 10:10:00,547.38,547.92,546.66,547.13,4540.0,542.7175,543.2529,542.0036,542.4696,4540.0
2024-02-16 10:15:00,547.6,548.76,547.19,548.75,4825.0,542.9356,544.0857,542.5291,544.0758,4825.0
2024-02-16 10:20:00,549.32,550.79,547.93,548.12,12066.0,544.641,546.0984,543.2628,543.4512,12066.0
2024-02-16 10:25:00,548.12,548.12,546.23,546.59,5777.0,543.4512,543.4512,541.5773,541.9342,5777.0
2024-02-16 10:30:00,546.53,546.53,545.38,545.95,10552.0,541.8747,541.8747,540.7345,541.2997,10552.0
2024-02-16 10:35:00,545.08,546.12,544.5,545.07,4512.0,540.4371,541.4682,539.862,540.4272,4512.0
2024-02-16 10:40:00,545.11,546.44,544.47,545.88,3409.0,540.4668,541.7855,539.8323,541.2303,3409.0
2024-02-16 10:45:00,545.88,547.19,545.88,546.56,2473.0,541.2303,542.5291,541.2303,541.9045,2473.0
2024-02-16 10:50:00,546.9,547.22,546.52,546.88,2100.0,542.2416,542.5589,541.8648,542.2218,2100.0
2024-02-16 10:55:00,546.89,547.89,546.55,547.52,13711.0,542.2317,543.2231,541.8946,542.8563,13711.0
2024-02-16 11:00:00,547.52,547.53,546.47,547.03,3154.0,542.8563,542.8662,541.8152,542.3705,3154.0
2024-02-16 11:05:00,546.93,547.24,546.92,547.13,1447.0,542.2713,542.5787,542.2614,542.4696,1447.0
2024-02-16 11:10:00,547.1,547.1,545.51,545.78,3032.0,542.4399,542.4399,540.8634,541.1311,3032.0
2024-02-16 11:15:00,545.75,546.47,545.47,546.43,9404.0,541.1014,541.8152,540.8238,541.7756,9404.0
2024-02-16 11:20:00,546.35,546.41,546.34,546.4,1816.0,541.6963,541.7558,541.6864,541.7458,1816.0
2024-02-16 11:25:00,546.4,546.41,545.37,545.79,2700.0,541.7458,541.7558,540.7246,541.141,2700.0
2024-02-16 11:30:00,545.78,546.23,545.78,546.13,2004.0,541.1311,541.5773,541.1311,541.4781,2004.0
2024-02-16 11:35:00,546.12,546.12,545.43,545.93,2121.0,541.4682,541.4682,540.7841,541.2798,2121.0
2024-02-16 11:40:00,546.38,546.52,545.42,546.15,2774.0,541.726,541.8648,540.7742,541.498,2774.0
2024-02-16 11:45:00,546.5,546.5,545.98,546.13,1695.0,541.845,541.845,541.3294,541.4781,1695.0
2024-02-16 11:50:00,546.17,546.68,546.06,546.25,3609.0,541.5178,542.0235,541.4087,541.5971,3609.0
2024-02-16 11:55:00,546.25,546.26,545.11,545.15,2166.0,541.5971,541.607,540.4668,540.5065,2166.0
2024-02-16 12:00:00,545.17,545.31,544.92,545.29,2525.0,540.5263,540.6651,540.2784,540.6453,2525.0
2024-02-16 12:05:00,545.14,545.35,544.87,545.07,1000.0,540.4966,540.7048,540.2289,540.4272,1000.0
2024-02-16 12:10:00,545.03,545.03,544.69,544.69,1830.0,540.3875,540.3875,540.0504,540.0504,1830.0
2024-02-16 12:15:00,544.37,544.45,543.69,544.31,2400.0,539.7331,539.8125,539.0589,539.6736,2400.0
2024-02-16 12:20:00,544.31,544.31,543.76,544.0,2758.0,539.6736,539.6736,539.1283,539.3663,2758.0
2024-02-16 12:25:00,544.11,544.12,543.83,544.06,1683.0,539.4753,539.4853,539.1977,539.4258,1683.0
2024-02-16 12:30:00,544.06,544.66,544.06,544.54,2615.0,539.4258,540.0207,539.4258,539.9017,2615.0
2024-02-16 12:35:00,544.78,544.83,544.12,544.16,2401.0,540.1396,540.1892,539.4853,539.5249,2401.0
2024-02-16 12:40:00,544.52,544.73,544.52,544.73,950.0,539.8819,540.0901,539.8819,540.0901,950.0
2024-02-16 12:45:00,544.92,544.92,544.4,544.4,800.0,540.2784,540.2784,539.7629,539.7629,800.0
2024-02-16 12:50:00,544.18,544.44,544.18,544.44,700.0,539.5448,539.8025,539.5448,539.8025,700.0
2024-02-16 12:55:00,544.55,544.68,544.14,544.68,3877.0,539.9116,540.0405,539.5051,540.0405,3877.0
2024-02-16 13:00:00,544.42,544.42,543.59,543.59,1200.0,539.7827,539.7827,538.9598,538.9598,1200.0
2024-02-16 13:05:00,543.26,543.74,543.15,543.73,1378.0,538.6326,539.1085,538.5235,539.0986,1378.0
2024-02-16 13:10:00,543.4,543.41,542.54,542.96,700.0,538.7714,538.7813,537.9187,538.3351,700.0
2024-02-16 13:15:00,542.23,542.38,542.09,542.09,300.0,537.6114,537.7601,537.4726,537.4726,300.0
2024-02-16 13:20:00,541.5,542.54,541.5,542.54,3624.0,536.8876,537.9187,536.8876,537.9187,3624.0
2024-02-16 13:25:00,542.51,542.51,540.92,540.93,1523.0,537.889,537.889,536.3125,536.3224,1523.0
2024-02-16 13:30:00,541.0,541.76,540.99,541.26,802.0,536.3918,537.1454,536.3819,536.6496,802.0
2024-02-16 13:35:00,541.26,541.27,540.67,540.88,848.0,536.6496,536.6595,536.0646,536.2729,848.0
2024-02-16 13:40:00,540.52,540.85,540.37,540.37,800.0,535.9159,536.2431,535.7672,535.7672,800.0
2024-02-16 13:45:00,540.32,541.21,540.32,540.96,2228.0,535.7176,536.6,535.7176,536.3522,2228.0
2024-02-16 13:50:00,540.96,541.22,540.92,541.12,2208.0,536.3522,536.61,536.3125,536.5108,2208.0
2024-02-16 13:55:00,541.18,541.68,541.02,541.68,2008.0,536.5703,537.066,536.4117,537.066,2008.0
2024-02-16 14:00:00,541.22,541.64,541.05,541.38,1843.0,536.61,537.0264,536.4414,536.7686,1843.0
2024-02-16 14:05:00,541.52,541.53,541.09,541.46,800.0,536.9074,536.9173,536.4811,536.8479,800.0
2024-02-16 14:10:00,541.5,541.75,541.49,541.63,3501.0,536.8876,537.1354,536.8777,537.0165,3501.0
2024-02-16 14:15:00,541.63,541.9,541.49,541.64,1914.0,537.0165,537.2842,536.8777,537.0264,1914.0
2024-02-16 14:20:00,541.49,541.87,541.01,541.87,1921.0,536.8777,537.2544,536.4018,537.2544,1921.0
2024-02-16 14:25:00,541.84,542.11,541.72,541.73,600.0,537.2247,537.4924,537.1057,537.1156,600.0
2024-02-16 14:30:00,541.73,542.24,541.54,542.24,2822.0,537.1156,537.6213,536.9272,537.6213,2822.0
2024-02-16 14:35:00,542.27,542.33,541.73,541.77,1030.0,537.651,537.7105,537.1156,537.1553,1030.0
2024-02-16 14:40:00,541.68,542.05,541.61,541.72,1818.0,537.066,537.4329,536.9966,537.1057,1818.0
2024-02-16 14:45:00,541.65,541.72,540.02,540.57,10312.0,537.0363,537.1057,535.4202,535.9655,10312.0
2024-02-16 14:50:00,540.7,541.06,540.53,540.78,5711.0,536.0944,536.4513,535.9258,536.1737,5711.0
2024-02-16 14:55:00,540.64,541.31,540.59,541.31,4409.0,536.0349,536.6992,535.9853,536.6992,4409.0
2024-02-16 15:00:00,541.58,541.93,541.58,541.85,851.0,536.9669,537.3139,536.9669,537.2346,851.0
2024-02-16 15:05:00,541.84,542.27,541.65,542.26,1320.0,537.2247,537.651,537.0363,537.6411,1320.0
2024-02-16 15:10:00,542.03,542.67,542.03,542.67,4056.0,537.4131,538.0476,537.4131,538.0476,4056.0
2024-02-16 15:15:00,542.61,543.63,542.61,543.35,3432.0,537.9881,538.9994,537.9881,538.7218,3432.0
2024-02-16 15:20:00,543.38,543.39,542.13,542.63,3931.0,538.7516,538.7615,537.5122,538.008,3931.0
2024-02-16 15:25:00,542.37,542.38,541.9,542.24,2322.0,537.7502,537.7601,537.2842,537.6213,2322.0
2024-02-16 15:30:00,542.4,542.51,541.88,541.93,8504.0,537.7799,537.889,537.2643,537.3139,8504.0
2024-02-16 15:35:00,542.0,542.44,541.76,542.32,8727.0,537.3833,537.8196,537.1454,537.7006,8727.0
2024-02-16 15:40:00,542.14,542.21,539.54,540.04,13570.0,537.5221,537.5915,534.9443,535.44,13570.0
2024-02-16 15:45:00,540.17,540.76,540.13,540.68,7220.0,535.5689,536.1539,535.5292,536.0746,7220.0
2024-02-16 15:50:00,540.91,541.16,540.0,540.51,10270.0,536.3026,536.5505,535.4004,535.906,10270.0
2024-02-16 15:55:00,540.61,540.64,539.52,540.01,15328.0,536.0052,536.0349,534.9244,535.4103,15328.0
2024-02-20 09:30:00,535.14,538.92,535.14,537.82,5248.0,530.5818,534.3296,530.5818,533.2389,5248.0
2024-02-20 09:35:00,537.51,537.94,534.37,534.53,1114.0,532.9316,533.3579,529.8183,529.9769,1114.0
2024-02-20 09:40:00,536.0,536.78,531.92,534.01,4154.0,531.4344,532.2078,527.3892,529.4614,4154.0
2024-02-20 09:45:00,534.5,534.5,532.71,533.92,967.0,529.9472,529.9472,528.1725,529.3721,967.0
2024-02-20 09:50:00,533.16,533.81,530.73,530.73,6392.0,528.6186,529.2631,526.2093,526.2093,6392.0
2024-02-20 09:55:00,530.0,530.74,529.12,530.43,5436.0,525.4855,526.2192,524.613,525.9119,5436.0
2024-02-20 10:00:00,530.54,530.54,528.18,529.1,1250.0,526.0209,526.0209,523.681,524.5932,1250.0
2024-02-20 10:05:00,529.24,530.24,529.23,530.24,500.0,524.732,525.7235,524.7221,525.7235,500.0
2024-02-20 10:10:00,529.91,530.36,529.91,529.97,300.0,525.3963,525.8425,525.3963,525.4558,300.0
2024-02-20 10:15:00,530.06,531.1,529.92,530.84,2008.0,525.545,526.5762,525.4062,526.3184,2008.0
2024-02-20 10:20:00,529.97,530.57,529.0,530.53,1307.0,525.4558,526.0507,524.4941,526.011,1307.0
2024-02-20 10:25:00,529.99,530.83,529.95,530.42,1171.0,525.4756,526.3085,525.436,525.902,1171.0
2024-02-20 10:30:00,530.31,531.22,530.21,531.22,841.0,525.7929,526.6951,525.6937,526.6951,841.0
2024-02-20 10:35:00,530.61,530.77,530.24,530.74,1200.0,526.0903,526.249,525.7235,526.2192,1200.0
2024-02-20 10:40:00,531.3,531.57,531.05,531.45,400.0,526.7745,527.0422,526.5266,526.9232,400.0
2024-02-20 10:45:00,531.69,532.25,531.69,532.25,1937.0,527.1611,527.7164,527.1611,527.7164,1937.0
2024-02-20 10:50:00,532.37,532.76,532.3,532.3,3505.0,527.8353,528.222,527.7659,527.7659,3505.0
2024-02-20 10:55:00,532.18,533.16,532.14,533.16,1900.0,527.647,528.6186,527.6073,528.6186,1900.0
2024-02-20 11:00:00,533.28,533.28,532.81,532.85,700.0,528.7376,528.7376,528.2716,528.3113,700.0
2024-02-20 11:05:00,532.86,532.95,532.27,532.49,811.0,528.3212,528.4104,527.7362,527.9543,811.0
2024-02-20 11:10:00,532.25,532.48,532.24,532.48,600.0,527.7164,527.9444,527.7065,527.9444,600.0
2024-02-20 11:15:00,532.81,532.81,532.73,532.73,300.0,528.2716,528.2716,528.1923,528.1923,300.0
2024-02-20 11:20:00,532.61,532.66,532.12,532.36,2593.0,528.0733,528.1229,527.5875,527.8254,2593.0
2024-02-20 11:25:00,532.2,532.2,532.16,532.16,200.0,527.6668,527.6668,527.6271,527.6271,200.0
2024-02-20 11:30:00,532.3,532.57,531.69,531.7,1968.0,527.7659,528.0336,527.1611,527.1711,1968.0
2024-02-20 11:35:00,532.1,533.29,532.09,532.99,800.0,527.5676,528.7475,527.5577,528.4501,800.0
2024-02-20 11:40:00,533.47,533.78,533.47,533.78,907.0,528.926,529.2333,528.926,529.2333,907.0
2024-02-20 11:45:00,533.49,533.61,533.49,533.57,300.0,528.9458,529.0648,528.9458,529.0251,300.0
2024-02-20 11:50:00,533.51,533.93,533.51,533.56,822.0,528.9656,529.3821,528.9656,529.0152,822.0
2024-02-20 11:55:00,533.57,533.6,532.75,532.84,1200.0,529.0251,529.0549,528.2121,528.3013,1200.0
2024-02-20 12:00:00,532.54,532.54,531.98,531.98,300.0,528.0039,528.0039,527.4487,527.4487,300.0
2024-02-20 12:05:00,531.86,531.93,531.86,531.93,250.0,527.3297,527.3991,527.3297,527.3991,250.0
2024-02-20 12:10:00,532.33,532.33,531.34,531.34,400.0,527.7957,527.7957,526.8141,526.8141,400.0
2024-02-20 12:15:00,531.42,531.62,531.36,531.36,400.0,526.8934,527.0917,526.8339,526.8339,400.0
2024-02-20 12:20:00,531.28,531.28,530.66,530.67,1050.0,526.7546,526.7546,526.1399,526.1498,1050.0
2024-02-20 12:25:00,531.04,531.13,530.98,530.99,504.0,526.5167,526.6059,526.4572,526.4671,504.0
2024-02-20 12:30:00,531.35,531.92,531.34,531.85,1102.0,526.824,527.3892,526.8141,527.3198,1102.0
2024-02-20 12:35:00,531.73,531.73,531.52,531.52,200.0,527.2008,527.2008,526.9926,526.9926,200.0
2024-02-20 12:40:00,531.38,531.81,530.78,531.81,833.0,526.8538,527.2801,526.2589,527.2801,833.0
2024-02-20 12:45:00,532.51,532.61,532.28,532.61,2585.0,527.9742,528.0733,527.7461,528.0733,2585.0
2024-02-20 12:50:00,532.6,533.37,532.6,533.32,1953.0,528.0634,528.8268,528.0634,528.7773,1953.0
2024-02-20 12:55:00,533.25,533.26,532.87,533.06,600.0,528.7079,528.7178,528.3311,528.5195,600.0
2024-02-20 13:00:00,533.06,533.06,533.06,533.06,0.0,528.5195,528.5195,528.5195,528.5195,0.0
2024-02-20 13:05:00,532.88,533.49,532.83,533.49,588.0,528.341,528.9458,528.2914,528.9458,588.0
2024-02-20 13:10:00,533.27,533.28,533.27,533.27,100.0,528.7277,528.7376,528.7277,528.7277,100.0
2024-02-20 13:15:00,533.05,533.89,533.05,533.88,794.0,528.5096,529.3424,528.5096,529.3325,794.0
2024-02-20 13:20:00,533.75,533.89,533.75,533.89,200.0,529.2036,529.3424,529.2036,529.3424,200.0
2024-02-20 13:25:00,533.53,533.59,532.76,532.76,700.0,528.9855,529.045,528.222,528.222,700.0
2024-02-20 13:30:00,532.77,532.77,532.13,532.13,600.0,528.2319,528.2319,527.5974,527.5974,600.0
2024-02-20 13:35:00,532.16,532.33,531.91,532.23,720.0,527.6271,527.7957,527.3793,527.6965,720.0
2024-02-20 13:40:00,532.37,532.78,532.36,532.78,648.0,527.8353,528.2419,527.8254,528.2419,648.0
2024-02-20 13:45:00,532.86,532.96,532.86,532.94,700.0,528.3212,528.4203,528.3212,528.4005,700.0
2024-02-20 13:50:00,532.63,533.21,532.62,532.76,819.0,528.0931,528.6682,528.0832,528.222,819.0
2024-02-20 13:55:00,532.67,532.67,532.47,532.48,200.0,528.1328,528.1328,527.9345,527.9444,200.0
2024-02-20 14:00:00,532.58,532.58,532.25,532.25,503.0,528.0436,528.0436,527.7164,527.7164,503.0
2024-02-20 14:05:00,532.27,532.5,532.08,532.14,1300.0,527.7362,527.9642,527.5478,527.6073,1300.0
2024-02-20 14:10:00,532.08,532.08,532.01,532.01,551.0,527.5478,527.5478,527.4784,527.4784,551.0
2024-02-20 14:15:00,531.67,532.15,531.65,532.15,700.0,527.1413,527.6172,527.1215,527.6172,700.0
2024-02-20 14:20:00,532.03,532.06,531.85,532.06,400.0,527.4982,527.528,527.3198,527.528,400.0
2024-02-20 14:25:00,531.74,531.8,531.7,531.8,430.0,527.2107,527.2702,527.1711,527.2702,430.0
2024-02-20 14:30:00,531.67,532.41,531.67,532.4,600.0,527.1413,527.875,527.1413,527.8651,600.0
2024-02-20 14:35:00,532.27,532.62,532.27,532.62,600.0,527.7362,528.0832,527.7362,528.0832,600.0
2024-02-20 14:40:00,532.56,533.02,532.56,532.71,839.0,528.0237,528.4798,528.0237,528.1725,839.0
2024-02-20 14:45:00,532.53,532.77,532.53,532.74,300.0,527.994,528.2319,527.994,528.2022,300.0
2024-02-20 14:50:00,532.95,533.19,532.94,533.01,600.0,528.4104,528.6484,528.4005,528.4699,600.0
2024-02-20 14:55:00,533.35,533.4,532.93,533.26,1277.0,528.807,528.8566,528.3906,528.7178,1277.0
2024-02-20 15:00:00,533.38,533.39,533.07,533.09,400.0,528.8367,528.8467,528.5294,528.5492,400.0
2024-02-20 15:05:00,533.12,533.3,532.95,532.95,1400.0,528.579,528.7574,528.4104,528.4104,1400.0
2024-02-20 15:10:00,532.83,533.33,532.67,532.95,1409.0,528.2914,528.7872,528.1328,528.4104,1409.0
2024-02-20 15:15:00,533.07,533.33,533.06,533.28,1481.0,528.5294,528.7872,528.5195,528.7376,1481.0
2024-02-20 15:20:00,533.29,533.84,533.26,533.84,1400.0,528.7475,529.2928,528.7178,529.2928,1400.0
2024-02-20 15:25:00,533.93,534.42,533.93,534.19,900.0,529.3821,529.8679,529.3821,529.6398,900.0
2024-02-20 15:30:00,534.15,534.15,532.48,532.49,1200.0,529.6002,529.6002,527.9444,527.9543,1200.0
2024-02-20 15:35:00,532.15,532.76,531.9,532.62,1800.0,527.6172,528.222,527.3693,528.0832,1800.0
2024-02-20 15:40:00,532.58,532.67,532.08,532.32,1700.0,528.0436,528.1328,527.5478,527.7858,1700.0
2024-02-20 15:45:00,532.18,532.26,531.91,531.91,2935.0,527.647,527.7263,527.3793,527.3793,2935.0
2024-02-20 15:50:00,531.93,532.3,531.48,531.9,5660.0,527.3991,527.7659,526.9529,527.3693,5660.0
2024-02-20 15:55:00,531.76,533.43,531.76,533.43,12784.0,527.2305,528.8863,527.2305,528.8863,12784.0
2024-02-21 09:30:00,533.22,533.22,532.6,532.6,1893.0,528.6781,528.6781,528.0634,528.0634,1893.0
2024-02-21 09:35:00,531.23,533.11,531.22,533.0,1100.0,526.7051,528.569,526.6951,528.46,1100.0
2024-02-21 09:40:00,533.67,533.67,532.97,533.32,1176.0,529.1243,529.1243,528.4302,528.7773,1176.0
2024-02-21 09:45:00,532.99,532.99,532.26,532.26,250.0,528.4501,528.4501,527.7263,527.7263,250.0
2024-02-21 09:50:00,532.04,533.3,532.03,533.3,419.0,527.5082,528.7574,527.4982,528.7574,419.0
2024-02-21 09:55:00,533.64,534.4,533.2,534.4,699.0,529.0945,529.8481,528.6583,529.8481,699.0
2024-02-21 10:00:00,534.21,534.4,533.93,533.93,852.0,529.6597,529.8481,529.3821,529.3821,852.0
2024-02-21 10:05:00,533.87,534.19,533.08,533.57,1003.0,529.3226,529.6398,528.5393,529.0251,1003.0
2024-02-21 10:10:00,532.54,533.39,532.54,533.38,300.0,528.0039,528.8467,528.0039,528.8367,300.0
2024-02-21 10:15:00,533.17,533.18,533.17,533.17,104.0,528.6285,528.6384,528.6285,528.6285,104.0
2024-02-21 10:20:00,533.02,533.02,532.63,532.63,319.0,528.4798,528.4798,528.0931,528.0931,319.0
2024-02-21 10:25:00,532.81,532.81,532.65,532.73,1045.0,528.2716,528.2716,528.113,528.1923,1045.0
2024-02-21 10:30:00,532.21,532.21,531.1,531.2,471.0,527.6767,527.6767,526.5762,526.6753,471.0
2024-02-21 10:35:00,530.88,531.79,530.82,531.79,960.0,526.358,527.2603,526.2985,527.2603,960.0
2024-02-21 10:40:00,531.82,531.82,531.82,531.82,100.0,527.29,527.29,527.29,527.29,100.0
2024-02-21 10:45:00,531.82,531.91,531.43,531.43,400.0,527.29,527.3793,526.9034,526.9034,400.0
2024-02-21 10:50:00,531.82,531.82,531.82,531.82,790.0,527.29,527.29,527.29,527.29,790.0
2024-02-21 10:55:00,532.14,532.14,531.95,531.95,200.0,527.6073,527.6073,527.4189,527.4189,200.0
2024-02-21 11:00:00,532.65,532.66,532.32,532.32,200.0,528.113,528.1229,527.7858,527.7858,200.0
2024-02-21 11:05:00,532.32,532.32,532.32,532.32,0.0,527.7858,527.7858,527.7858,527.7858,0.0
2024-02-21 11:10:00,532.52,532.52,532.36,532.36,427.0,527.9841,527.9841,527.8254,527.8254,427.0
2024-02-21 11:15:00,532.78,533.28,532.73,533.27,2710.0,528.2419,528.7376,528.1923,528.7277,2710.0
2024-02-21 11:20:00,533.4,533.41,533.4,533.4,100.0,528.8566,528.8665,528.8566,528.8566,100.0
2024-02-21 11:25:00,533.3,533.3,532.96,532.96,300.0,528.7574,528.7574,528.4203,528.4203,300.0
2024-02-21 11:30:00,532.95,533.04,531.96,533.04,900.0,528.4104,528.4996,527.4288,528.4996,900.0
2024-02-21 11:35:00,532.69,532.69,532.48,532.49,346.0,528.1526,528.1526,527.9444,527.9543,346.0
2024-02-21 11:40:00,532.41,532.52,531.96,532.52,800.0,527.875,527.9841,527.4288,527.9841,800.0
2024-02-21 11:45:00,532.8,532.8,531.99,531.99,227.0,528.2617,528.2617,527.4586,527.4586,227.0
2024-02-21 11:50:00,532.95,532.95,532.35,532.36,1000.0,528.4104,528.4104,527.8155,527.8254,1000.0
2024-02-21 11:55:00,533.0,533.0,533.0,533.0,100.0,528.46,528.46,528.46,528.46,100.0
2024-02-21 12:00:00,532.77,532.8,532.77,532.8,300.0,528.2319,528.2617,528.2319,528.2617,300.0
2024-02-21 12:05:00,532.55,532.55,532.24,532.55,3700.0,528.0138,528.0138,527.7065,528.0138,3700.0
2024-02-21 12:10:00,532.22,532.75,532.19,532.47,1492.0,527.6866,528.2121,527.6569,527.9345,1492.0
2024-02-21 12:15:00,532.99,532.99,532.53,532.57,300.0,528.4501,528.4501,527.994,528.0336,300.0
2024-02-21 12:20:00,532.35,532.73,532.35,532.73,200.0,527.8155,528.1923,527.8155,528.1923,200.0
2024-02-21 12:25:00,532.51,533.19,532.42,532.82,1572.0,527.9742,528.6484,527.8849,528.2815,1572.0
2024-02-21 12:30:00,532.53,532.8,532.45,532.8,2031.0,527.994,528.2617,527.9147,528.2617,2031.0
2024-02-21 12:35:00,532.7,533.08,532.69,533.04,900.0,528.1625,528.5393,528.1526,528.4996,900.0
2024-02-21 12:40:00,533.0,533.5,533.0,533.03,1464.0,528.46,528.9557,528.46,528.4897,1464.0
2024-02-21 12:45:00,533.2,533.46,533.2,533.45,414.0,528.6583,528.9161,528.6583,528.9061,414.0
2024-02-21 12:50:00,533.09,533.18,533.09,533.18,200.0,528.5492,528.6384,528.5492,528.6384,200.0
2024-02-21 12:55:00,533.02,533.56,532.85,533.49,2074.0,528.4798,529.0152,528.3113,528.9458,2074.0
2024-02-21 13:00:00,533.31,533.31,532.39,532.39,2442.0,528.7673,528.7673,527.8552,527.8552,2442.0
2024-02-21 13:05:00,532.32,532.95,532.3,532.95,1600.0,527.7858,528.4104,527.7659,528.4104,1600.0
2024-02-21 13:10:00,533.1,533.33,532.97,532.97,850.0,528.5591,528.7872,528.4302,528.4302,850.0
2024-02-21 13:15:00,533.1,533.63,533.1,533.36,1500.0,528.5591,529.0846,528.5591,528.8169,1500.0
2024-02-21 13:20:00,533.48,533.48,533.15,533.15,200.0,528.9359,528.9359,528.6087,528.6087,200.0
2024-02-21 13:25:00,533.59,533.6,533.16,533.16,1193.0,529.045,529.0549,528.6186,528.6186,1193.0
2024-02-21 13:30:00,533.24,533.24,532.42,532.42,1486.0,528.6979,528.6979,527.8849,527.8849,1486.0
2024-02-21 13:35:00,533.02,533.02,532.74,533.0,300.0,528.4798,528.4798,528.2022,528.46,300.0
2024-02-21 13:40:00,533.28,533.84,533.28,533.78,900.0,528.7376,529.2928,528.7376,529.2333,900.0
2024-02-21 13:45:00,533.99,534.04,533.83,534.04,500.0,529.4415,529.4911,529.2829,529.4911,500.0
2024-02-21 13:50:00,533.76,533.81,533.37,533.37,2368.0,529.2135,529.2631,528.8268,528.8268,2368.0
2024-02-21 13:55:00,533.33,533.33,533.05,533.31,400.0,528.7872,528.7872,528.5096,528.7673,400.0
2024-02-21 14:00:00,533.31,533.66,532.97,533.58,3302.0,528.7673,529.1144,528.4302,529.035,3302.0
2024-02-21 14:05:00,533.31,533.41,533.26,533.41,400.0,528.7673,528.8665,528.7178,528.8665,400.0
2024-02-21 14:10:00,533.72,533.81,533.7,533.81,1046.0,529.1738,529.2631,529.154,529.2631,1046.0
2024-02-21 14:15:00,533.7,534.69,533.7,534.58,2624.0,529.154,530.1356,529.154,530.0265,2624.0
2024-02-21 14:20:00,534.54,534.96,534.44,534.45,2295.0,529.9869,530.4033,529.8877,529.8976,2295.0
2024-02-21 14:25:00,534.39,534.75,533.98,534.63,2390.0,529.8381,530.1951,529.4316,530.0761,2390.0
2024-02-21 14:30:00,534.75,534.88,534.37,534.38,841.0,530.1951,530.324,529.8183,529.8282,841.0
2024-02-21 14:35:00,534.8,534.8,533.86,533.87,1594.0,530.2446,530.2446,529.3127,529.3226,1594.0
2024-02-21 14:40:00,533.92,534.14,533.72,533.84,1624.0,529.3721,529.5903,529.1738,529.2928,1624.0
2024-02-21 14:45:00,534.1,534.62,534.1,534.5,1137.0,529.5506,530.0662,529.5506,529.9472,1137.0
2024-02-21 14:50:00,534.57,534.96,534.56,534.81,800.0,530.0166,530.4033,530.0067,530.2546,800.0
2024-02-21 14:55:00,534.99,535.05,534.76,534.76,2701.0,530.433,530.4925,530.205,530.205,2701.0
2024-02-21 15:00:00,534.85,535.28,534.81,535.25,1359.0,530.2942,530.7206,530.2546,530.6908,1359.0
2024-02-21 15:05:00,535.0,535.31,535.0,535.31,792.0,530.4429,530.7503,530.4429,530.7503,792.0
2024-02-21 15:10:00,535.47,535.47,534.66,534.94,3919.0,530.9089,530.9089,530.1058,530.3835,3919.0
2024-02-21 15:15:00,535.01,535.28,535.01,535.16,2137.0,530.4529,530.7206,530.4529,530.6016,2137.0
2024-02-21 15:20:00,535.01,535.3,534.47,534.78,700.0,530.4529,530.7404,529.9175,530.2248,700.0
2024-02-21 15:25:00,534.95,535.39,534.85,535.22,2722.0,530.3934,530.8296,530.2942,530.6611,2722.0
2024-02-21 15:30:00,535.22,535.88,535.2,535.88,1561.0,530.6611,531.3154,530.6412,531.3154,1561.0
2024-02-21 15:35:00,536.13,536.8,536.13,536.65,3050.0,531.5633,532.2276,531.5633,532.0789,3050.0
2024-02-21 15:40:00,537.02,537.19,536.88,536.88,2050.0,532.4457,532.6143,532.3069,532.3069,2050.0
2024-02-21 15:45:00,536.89,537.12,536.5,536.82,2462.0,532.3168,532.5449,531.9302,532.2474,2462.0
2024-02-21 15:50:00,536.91,537.13,536.6,536.84,2810.0,532.3367,532.5548,532.0293,532.2673,2810.0
2024-02-21 15:55:00,536.92,537.17,536.29,536.3,8021.0,532.3466,532.5945,531.722,531.7319,8021.0
2024-02-22 09:30:00,542.68,545.19,540.56,540.81,5078.0,538.0575,540.5461,535.9556,536.2035,5078.0
2024-02-22 09:35:00,543.41,544.41,543.41,544.41,290.0,538.7813,539.7728,538.7813,539.7728,290.0
2024-02-22 09:40:00,543.74,545.03,543.73,545.03,300.0,539.1085,540.3875,539.0986,540.3875,300.0
2024-02-22 09:45:00,543.03,544.95,541.3,544.36,800.0,538.4045,540.3082,536.6893,539.7232,800.0
2024-02-22 09:50:00,544.95,544.95,543.75,543.89,711.0,540.3082,540.3082,539.1184,539.2572,711.0
2024-02-22 09:55:00,543.67,544.69,542.99,542.99,600.0,539.0391,540.0504,538.3649,538.3649,600.0
2024-02-22 10:00:00,542.94,544.02,542.58,542.58,2800.0,538.3153,539.3861,537.9584,537.9584,2800.0
2024-02-22 10:05:00,541.73,541.95,541.55,541.95,1297.0,537.1156,537.3337,536.9372,537.3337,1297.0
2024-02-22 10:10:00,542.08,543.45,542.08,542.6,1102.0,537.4626,538.821,537.4626,537.9782,1102.0
2024-02-22 10:15:00,542.6,542.6,542.6,542.6,0.0,537.9782,537.9782,537.9782,537.9782,0.0
2024-02-22 10:20:00,542.96,542.98,542.24,542.98,1203.0,538.3351,538.355,537.6213,538.355,1203.0
2024-02-22 10:25:00,543.56,543.56,543.32,543.33,300.0,538.93,538.93,538.6921,538.702,300.0
2024-02-22 10:30:00,543.11,544.36,543.11,544.36,4537.0,538.4839,539.7232,538.4839,539.7232,4537.0
2024-02-22 10:35:00,544.35,544.63,543.95,544.61,2251.0,539.7133,539.9909,539.3167,539.9711,2251.0
2024-02-22 10:40:00,544.9,545.26,544.74,545.0,900.0,540.2586,540.6156,540.1,540.3578,900.0
2024-02-22 10:45:00,544.73,545.05,544.73,544.91,1126.0,540.0901,540.4073,540.0901,540.2685,1126.0
2024-02-22 10:50:00,545.04,545.51,545.0,545.43,1000.0,540.3974,540.8634,540.3578,540.7841,1000.0
2024-02-22 10:55:00,545.67,545.67,545.29,545.29,900.0,541.0221,541.0221,540.6453,540.6453,900.0
2024-02-22 11:00:00,545.59,546.23,545.28,545.29,2865.0,540.9427,541.5773,540.6354,540.6453,2865.0
2024-02-22 11:05:00,545.0,545.47,545.0,545.47,1528.0,540.3578,540.8238,540.3578,540.8238,1528.0
2024-02-22 11:10:00,546.16,546.31,546.16,546.17,714.0,541.5079,541.6566,541.5079,541.5178,714.0
2024-02-22 11:15:00,546.21,546.33,546.2,546.24,1015.0,541.5575,541.6764,541.5475,541.5872,1015.0
2024-02-22 11:20:00,546.23,546.44,546.15,546.15,724.0,541.5773,541.7855,541.498,541.498,724.0
2024-02-22 11:25:00,546.29,546.62,545.99,546.6,1407.0,541.6368,541.964,541.3393,541.9441,1407.0
2024-02-22 11:30:00,546.64,547.53,546.59,547.35,3300.0,541.9838,542.8662,541.9342,542.6877,3300.0
2024-02-22 11:35:00,547.33,547.33,547.07,547.08,600.0,542.6679,542.6679,542.4101,542.42,600.0
2024-02-22 11:40:00,547.35,547.74,547.34,547.54,800.0,542.6877,543.0744,542.6778,542.8761,800.0
2024-02-22 11:45:00,547.72,548.07,547.14,547.24,2789.0,543.0546,543.4016,542.4795,542.5787,2789.0
2024-02-22 11:50:00,547.25,547.51,546.8,546.81,800.0,542.5886,542.8464,542.1424,542.1523,800.0
2024-02-22 11:55:00,546.29,546.29,546.29,546.29,100.0,541.6368,541.6368,541.6368,541.6368,100.0
2024-02-22 12:00:00,546.29,546.29,546.29,546.29,0.0,541.6368,541.6368,541.6368,541.6368,0.0
2024-02-22 12:05:00,546.15,546.19,546.14,546.19,689.0,541.498,541.5376,541.4881,541.5376,689.0
2024-02-22 12:10:00,546.19,546.2,545.93,545.94,500.0,541.5376,541.5475,541.2798,541.2898,500.0
2024-02-22 12:15:00,545.59,545.81,545.25,545.31,3116.0,540.9427,541.1609,540.6056,540.6651,3116.0
2024-02-22 12:20:00,545.29,545.52,545.27,545.52,400.0,540.6453,540.8733,540.6255,540.8733,400.0
2024-02-22 12:25:00,545.86,545.86,545.73,545.73,205.0,541.2104,541.2104,541.0815,541.0815,205.0
2024-02-22 12:30:00,546.1,546.1,546.1,546.1,100.0,541.4484,541.4484,541.4484,541.4484,100.0
2024-02-22 12:35:00,546.11,546.48,546.08,546.31,1693.0,541.4583,541.8252,541.4286,541.6566,1693.0
2024-02-22 12:40:00,546.05,546.33,545.96,546.33,1260.0,541.3988,541.6764,541.3096,541.6764,1260.0
2024-02-22 12:45:00,546.38,546.57,546.37,546.57,274.0,541.726,541.9144,541.7161,541.9144,274.0
2024-02-22 12:50:00,546.5,546.5,546.23,546.23,300.0,541.845,541.845,541.5773,541.5773,300.0
2024-02-22 12:55:00,546.52,547.03,546.52,547.02,1168.0,541.8648,542.3705,541.8648,542.3606,1168.0
2024-02-22 13:00:00,546.9,546.9,546.9,546.9,100.0,542.2416,542.2416,542.2416,542.2416,100.0
2024-02-22 13:05:00,546.7,546.7,546.7,546.7,100.0,542.0433,542.0433,542.0433,542.0433,100.0
2024-02-22 13:10:00,546.98,546.98,546.4,546.4,600.0,542.3209,542.3209,541.7458,541.7458,600.0
2024-02-22 13:15:00,546.95,546.95,546.95,546.95,100.0,542.2912,542.2912,542.2912,542.2912,100.0
2024-02-22 13:20:00,547.08,547.08,547.08,547.08,100.0,542.42,542.42,542.42,542.42,100.0
2024-02-22 13:25:00,547.52,547.68,547.52,547.68,300.0,542.8563,543.0149,542.8563,543.0149,300.0
2024-02-22 13:30:00,547.76,547.76,547.56,547.56,200.0,543.0943,543.0943,542.896,542.896,200.0
2024-02-22 13:35:00,547.56,547.56,547.56,547.56,0.0,542.896,542.896,542.896,542.896,0.0
2024-02-22 13:40:00,547.77,548.21,547.67,548.21,1300.0,543.1042,543.5404,543.005,543.5404,1300.0
2024-02-22 13:45:00,547.96,547.96,547.95,547.96,200.0,543.2926,543.2926,543.2826,543.2926,200.0
2024-02-22 13:50:00,547.95,548.17,547.53,547.53,810.0,543.2826,543.5008,542.8662,542.8662,810.0
2024-02-22 13:55:00,547.55,547.58,547.55,547.58,206.0,542.886,542.9158,542.886,542.9158,206.0
2024-02-22 14:00:00,547.72,548.05,547.59,547.78,1064.0,543.0546,543.3818,542.9257,543.1141,1064.0
2024-02-22 14:05:00,547.78,548.6,547.78,548.6,600.0,543.1141,543.9271,543.1141,543.9271,600.0
2024-02-22 14:10:00,548.38,548.5,548.25,548.28,1134.0,543.709,543.828,543.5801,543.6098,1134.0
2024-02-22 14:15:00,548.14,548.51,548.14,548.15,1100.0,543.471,543.8379,543.471,543.4809,1100.0
2024-02-22 14:20:00,548.65,548.65,548.65,548.65,100.0,543.9767,543.9767,543.9767,543.9767,100.0
2024-02-22 14:25:00,548.65,548.65,548.65,548.65,0.0,543.9767,543.9767,543.9767,543.9767,0.0
2024-02-22 14:30:00,548.64,548.73,548.35,548.73,800.0,543.9668,544.056,543.6792,544.056,800.0
2024-02-22 14:35:00,548.95,549.23,548.94,549.23,200.0,544.2741,544.5517,544.2642,544.5517,200.0
2024-02-22 14:40:00,548.86,548.97,548.69,548.7,649.0,544.1849,544.2939,544.0163,544.0262,649.0
2024-02-22 14:45:00,548.81,548.81,548.63,548.63,800.0,544.1353,544.1353,543.9568,543.9568,800.0
2024-02-22 14:50:00,548.52,548.73,548.45,548.7,1093.0,543.8478,544.056,543.7784,544.0262,1093.0
2024-02-22 14:55:00,548.59,548.74,547.95,548.09,1100.0,543.9172,544.0659,543.2826,543.4214,1100.0
2024-02-22 15:00:00,548.02,548.46,548.0,548.46,600.0,543.352,543.7883,543.3322,543.7883,600.0
2024-02-22 15:05:00,548.29,548.77,548.09,548.1,1238.0,543.6197,544.0957,543.4214,543.4314,1238.0
2024-02-22 15:10:00,548.06,548.47,548.06,548.43,1636.0,543.3917,543.7982,543.3917,543.7585,1636.0
2024-02-22 15:15:00,548.7,549.1,548.7,549.1,600.0,544.0262,544.4228,544.0262,544.4228,600.0
2024-02-22 15:20:00,549.1,549.1,548.87,548.99,2376.0,544.4228,544.4228,544.1948,544.3138,2376.0
2024-02-22 15:25:00,549.24,549.36,549.12,549.3,1817.0,544.5616,544.6806,544.4427,544.6211,1817.0
2024-02-22 15:30:00,549.06,549.06,548.49,548.72,1201.0,544.3832,544.3832,543.818,544.0461,1201.0
2024-02-22 15:35:00,548.69,549.32,548.68,549.02,1401.0,544.0163,544.641,544.0064,544.3435,1401.0
2024-02-22 15:40:00,549.27,549.59,549.26,549.59,1101.0,544.5914,544.9087,544.5815,544.9087,1101.0
2024-02-22 15:45:00,549.36,549.58,549.22,549.4,1100.0,544.6806,544.8988,544.5418,544.7203,1100.0
2024-02-22 15:50:00,549.29,549.37,548.68,549.1,1300.0,544.6112,544.6905,544.0064,544.4228,1300.0
2024-02-22 15:55:00,549.52,549.68,548.14,548.16,10997.0,544.8393,544.9979,543.471,543.4908,10997.0
2024-02-23 09:30:00,549.99,550.0,547.68,547.68,3552.0,545.3053,545.3152,543.0149,543.0149,3552.0
2024-02-23 09:35:00,549.57,549.75,548.3,549.75,500.0,544.8888,545.0673,543.6297,545.0673,500.0
2024-02-23 09:40:00,549.83,550.84,549.83,549.88,2097.0,545.1466,546.148,545.1466,545.1962,2097.0
2024-02-23 09:45:00,549.88,550.74,549.84,549.84,2422.0,545.1962,546.0489,545.1565,545.1565,2422.0
2024-02-23 09:50:00,549.66,549.66,548.96,549.27,2581.0,544.9781,544.9781,544.284,544.5914,2581.0
2024-02-23 09:55:00,549.27,549.88,547.67,549.88,2217.0,544.5914,545.1962,543.005,545.1962,2217.0
2024-02-23 10:00:00,549.4,549.4,547.89,547.89,700.0,544.7203,544.7203,543.2231,543.2231,700.0
2024-02-23 10:05:00,546.95,547.72,546.94,547.46,400.0,542.2912,543.0546,542.2812,542.7968,400.0
2024-02-23 10:10:00,546.39,547.75,546.39,547.5,1500.0,541.7359,543.0843,541.7359,542.8365,1500.0
2024-02-23 10:15:00,547.22,547.34,547.2,547.33,400.0,542.5589,542.6778,542.539,542.6679,400.0
2024-02-23 10:20:00,547.22,547.22,546.64,546.72,500.0,542.5589,542.5589,541.9838,542.0631,500.0
2024-02-23 10:25:00,547.51,547.51,546.63,546.77,858.0,542.8464,542.8464,541.9739,542.1127,858.0
2024-02-23 10:30:00,546.65,547.1,546.65,547.1,600.0,541.9937,542.4399,541.9937,542.4399,600.0
2024-02-23 10:35:00,547.09,547.35,546.84,547.3,1000.0,542.43,542.6877,542.1821,542.6382,1000.0
2024-02-23 10:40:00,547.16,547.55,547.0,547.0,1962.0,542.4994,542.886,542.3407,542.3407,1962.0
2024-02-23 10:45:00,547.15,547.25,547.09,547.1,434.0,542.4895,542.5886,542.43,542.4399,434.0
2024-02-23 10:50:00,547.02,547.03,545.9,545.9,1176.0,542.3606,542.3705,541.2501,541.2501,1176.0
2024-02-23 10:55:00,546.29,546.32,546.03,546.14,1007.0,541.6368,541.6665,541.379,541.4881,1007.0
2024-02-23 11:00:00,546.26,546.26,545.44,545.44,802.0,541.607,541.607,540.794,540.794,802.0
2024-02-23 11:05:00,545.44,545.86,545.04,545.52,2326.0,540.794,541.2104,540.3974,540.8733,2326.0
2024-02-23 11:10:00,545.1,545.31,545.08,545.08,300.0,540.4569,540.6651,540.4371,540.4371,300.0
2024-02-23 11:15:00,545.13,546.26,545.13,546.24,2507.0,540.4867,541.607,540.4867,541.5872,2507.0
2024-02-23 11:20:00,546.1,546.39,546.1,546.12,1000.0,541.4484,541.7359,541.4484,541.4682,1000.0
2024-02-23 11:25:00,546.3,547.05,546.3,547.05,958.0,541.6467,542.3903,541.6467,542.3903,958.0
2024-02-23 11:30:00,546.75,546.75,546.36,546.36,200.0,542.0929,542.0929,541.7062,541.7062,200.0
2024-02-23 11:35:00,546.61,547.35,546.61,547.35,1375.0,541.9541,542.6877,541.9541,542.6877,1375.0
2024-02-23 11:40:00,547.24,547.36,547.15,547.17,709.0,542.5787,542.6977,542.4895,542.5093,709.0
2024-02-23 11:45:00,547.12,547.81,547.11,547.54,702.0,542.4597,543.1438,542.4498,542.8761,702.0
2024-02-23 11:50:00,547.32,547.32,547.19,547.19,200.0,542.658,542.658,542.5291,542.5291,200.0
2024-02-23 11:55:00,547.32,547.54,547.24,547.54,426.0,542.658,542.8761,542.5787,542.8761,426.0
2024-02-23 12:00:00,547.95,548.26,547.95,548.26,303.0,543.2826,543.59,543.2826,543.59,303.0
2024-02-23 12:05:00,548.39,548.4,548.39,548.39,100.0,543.7189,543.7288,543.7189,543.7189,100.0
2024-02-23 12:10:00,548.29,548.44,548.11,548.11,743.0,543.6197,543.7685,543.4413,543.4413,743.0
2024-02-23 12:15:00,548.11,548.42,548.11,548.41,535.0,543.4413,543.7486,543.4413,543.7387,535.0
2024-02-23 12:20:00,548.45,548.45,548.45,548.45,100.0,543.7784,543.7784,543.7784,543.7784,100.0
2024-02-23 12:25:00,548.28,548.63,548.08,548.63,985.0,543.6098,543.9568,543.4115,543.9568,985.0
2024-02-23 12:30:00,548.79,548.85,548.51,548.51,591.0,544.1155,544.175,543.8379,543.8379,591.0
2024-02-23 12:35:00,548.6,548.68,548.42,548.68,350.0,543.9271,544.0064,543.7486,544.0064,350.0
2024-02-23 12:40:00,548.68,548.68,548.68,548.68,0.0,544.0064,544.0064,544.0064,544.0064,0.0
2024-02-23 12:45:00,549.02,549.02,549.02,549.02,242.0,544.3435,544.3435,544.3435,544.3435,242.0
2024-02-23 12:50:00,549.24,549.61,549.12,549.61,707.0,544.5616,544.9285,544.4427,544.9285,707.0
2024-02-23 12:55:00,549.7,549.7,548.96,549.65,849.0,545.0177,545.0177,544.284,544.9682,849.0
2024-02-23 13:00:00,548.88,548.89,548.88,548.88,100.0,544.2047,544.2146,544.2047,544.2047,100.0
2024-02-23 13:05:00,548.88,548.88,548.88,548.88,0.0,544.2047,544.2047,544.2047,544.2047,0.0
2024-02-23 13:10:00,548.97,548.97,548.97,548.97,100.0,544.2939,544.2939,544.2939,544.2939,100.0
2024-02-23 13:15:00,549.3,549.3,549.29,549.3,110.0,544.6211,544.6211,544.6112,544.6211,110.0
2024-02-23 13:20:00,549.48,549.61,549.48,549.6,423.0,544.7996,544.9285,544.7996,544.9186,423.0
2024-02-23 13:25:00,549.56,549.56,549.33,549.33,833.0,544.8789,544.8789,544.6509,544.6509,833.0
2024-02-23 13:30:00,549.33,549.33,549.33,549.33,0.0,544.6509,544.6509,544.6509,544.6509,0.0
2024-02-23 13:35:00,549.82,549.82,549.73,549.74,300.0,545.1367,545.1367,545.0475,545.0574,300.0
2024-02-23 13:40:00,549.49,549.49,549.48,549.48,358.0,544.8095,544.8095,544.7996,544.7996,358.0
2024-02-23 13:45:00,549.35,549.7,549.34,549.7,430.0,544.6707,545.0177,544.6608,545.0177,430.0
2024-02-23 13:50:00,549.25,549.25,549.25,549.25,100.0,544.5716,544.5716,544.5716,544.5716,100.0
2024-02-23 13:55:00,549.19,549.19,549.18,549.19,200.0,544.5121,544.5121,544.5022,544.5121,200.0
2024-02-23 14:00:00,549.05,549.05,548.33,548.33,612.0,544.3733,544.3733,543.6594,543.6594,612.0
2024-02-23 14:05:00,548.42,548.77,548.41,548.51,1300.0,543.7486,544.0957,543.7387,543.8379,1300.0
2024-02-23 14:10:00,548.11,548.69,548.1,548.69,600.0,543.4413,544.0163,543.4314,544.0163,600.0
2024-02-23 14:15:00,548.4,548.41,548.4,548.4,100.0,543.7288,543.7387,543.7288,543.7288,100.0
2024-02-23 14:20:00,548.34,548.52,547.89,547.89,610.0,543.6693,543.8478,543.2231,543.2231,610.0
2024-02-23 14:25:00,547.67,547.99,547.33,547.96,1402.0,543.005,543.3223,542.6679,543.2926,1402.0
2024-02-23 14:30:00,547.75,547.75,547.75,547.75,100.0,543.0843,543.0843,543.0843,543.0843,100.0
2024-02-23 14:35:00,547.69,547.69,547.69,547.69,200.0,543.0249,543.0249,543.0249,543.0249,200.0
2024-02-23 14:40:00,548.15,548.76,548.15,548.75,1088.0,543.4809,544.0857,543.4809,544.0758,1088.0
2024-02-23 14:45:00,548.45,548.45,548.44,548.45,100.0,543.7784,543.7784,543.7685,543.7784,100.0
2024-02-23 14:50:00,548.5,548.84,548.49,548.84,623.0,543.828,544.1651,543.818,544.1651,623.0
2024-02-23 14:55:00,548.8,548.81,548.57,548.57,612.0,544.1254,544.1353,543.8974,543.8974,612.0
2024-02-23 15:00:00,548.77,548.89,548.36,548.53,1578.0,544.0957,544.2146,543.6891,543.8577,1578.0
2024-02-23 15:05:00,548.36,548.36,548.13,548.36,511.0,543.6891,543.6891,543.4611,543.6891,511.0
2024-02-23 15:10:00,548.48,548.48,548.47,548.48,500.0,543.8081,543.8081,543.7982,543.8081,500.0
2024-02-23 15:15:00,548.57,548.58,548.57,548.58,303.0,543.8974,543.9073,543.8974,543.9073,303.0
2024-02-23 15:20:00,548.4,548.6,547.98,548.6,714.0,543.7288,543.9271,543.3124,543.9271,714.0
2024-02-23 15:25:00,548.31,548.31,548.16,548.16,271.0,543.6396,543.6396,543.4908,543.4908,271.0
2024-02-23 15:30:00,548.76,549.11,548.76,548.9,1544.0,544.0857,544.4328,544.0857,544.2245,1544.0
2024-02-23 15:35:00,548.48,548.63,548.17,548.48,1124.0,543.8081,543.9568,543.5008,543.8081,1124.0
2024-02-23 15:40:00,548.54,548.54,548.15,548.15,750.0,543.8676,543.8676,543.4809,543.4809,750.0
2024-02-23 15:45:00,547.86,549.24,547.84,549.24,2436.0,543.1934,544.5616,543.1736,544.5616,2436.0
2024-02-23 15:50:00,549.44,549.61,549.16,549.27,2547.0,544.7599,544.9285,544.4823,544.5914,2547.0
2024-02-23 15:55:00,549.18,549.34,548.41,548.41,9579.0,544.5022,544.6608,543.7387,543.7387,9579.0
2024-02-26 09:30:00,549.04,553.99,549.04,553.99,2388.0,544.3634,549.2712,544.3634,549.2712,2388.0
2024-02-26 09:35:00,555.8,555.8,552.0,552.0,600.0,551.0658,551.0658,547.2981,547.2981,600.0
2024-02-26 09:40:00,552.0,552.0,552.0,552.0,0.0,547.2981,547.2981,547.2981,547.2981,0.0
2024-02-26 09:45:00,553.47,554.34,552.86,553.49,1500.0,548.7556,549.6182,548.1508,548.7754,1500.0
2024-02-26 09:50:00,553.42,553.93,552.83,553.93,1002.0,548.706,549.2117,548.1211,549.2117,1002.0
2024-02-26 09:55:00,554.19,554.19,553.13,553.93,1588.0,549.4695,549.4695,548.4185,549.2117,1588.0
2024-02-26 10:00:00,554.18,554.53,552.61,552.74,1920.0,549.4596,549.8066,547.9029,548.0318,1920.0
2024-02-26 10:05:00,552.81,554.43,552.81,554.43,918.0,548.1012,549.7074,548.1012,549.7074,918.0
2024-02-26 10:10:00,553.4,553.83,553.4,553.83,274.0,548.6862,549.1126,548.6862,549.1126,274.0
2024-02-26 10:15:00,553.35,553.35,551.27,551.27,1721.0,548.6366,548.6366,546.5744,546.5744,1721.0
2024-02-26 10:20:00,552.2,552.32,552.2,552.32,400.0,547.4964,547.6154,547.4964,547.6154,400.0
2024-02-26 10:25:00,552.29,552.29,552.22,552.22,659.0,547.5857,547.5857,547.5163,547.5163,659.0
2024-02-26 10:30:00,551.82,552.38,551.49,552.38,1608.0,547.1197,547.6749,546.7925,547.6749,1608.0
2024-02-26 10:35:00,552.38,553.35,552.38,552.62,400.0,547.6749,548.6366,547.6749,547.9129,400.0
2024-02-26 10:40:00,552.33,552.33,552.33,552.33,350.0,547.6253,547.6253,547.6253,547.6253,350.0
2024-02-26 10:45:00,552.09,552.09,552.09,552.09,100.0,547.3874,547.3874,547.3874,547.3874,100.0
2024-02-26 10:50:00,551.72,551.8,551.36,551.48,1270.0,547.0205,547.0998,546.6636,546.7826,1270.0
2024-02-26 10:55:00,551.48,551.48,551.48,551.48,0.0,546.7826,546.7826,546.7826,546.7826,0.0
2024-02-26 11:00:00,551.12,551.83,551.11,551.83,691.0,546.4256,547.1296,546.4157,547.1296,691.0
2024-02-26 11:05:00,551.22,551.42,550.83,551.42,400.0,546.5248,546.7231,546.1381,546.7231,400.0
2024-02-26 11:10:00,551.42,551.42,551.42,551.42,0.0,546.7231,546.7231,546.7231,546.7231,0.0
2024-02-26 11:15:00,551.36,551.45,551.33,551.45,1400.0,546.6636,546.7528,546.6338,546.7528,1400.0
2024-02-26 11:20:00,551.22,551.22,550.82,550.82,200.0,546.5248,546.5248,546.1282,546.1282,200.0
2024-02-26 11:25:00,550.59,550.59,550.52,550.58,422.0,545.9002,545.9002,545.8307,545.8902,422.0
2024-02-26 11:30:00,550.9,550.9,550.89,550.9,100.0,546.2075,546.2075,546.1976,546.2075,100.0
2024-02-26 11:35:00,550.64,550.8,550.37,550.8,1483.0,545.9497,546.1084,545.682,546.1084,1483.0
2024-02-26 11:40:00,551.62,552.09,551.62,552.09,792.0,546.9214,547.3874,546.9214,547.3874,792.0
2024-02-26 11:45:00,552.09,552.09,552.09,552.09,0.0,547.3874,547.3874,547.3874,547.3874,0.0
2024-02-26 11:50:00,553.0,553.0,552.99,553.0,100.0,548.2896,548.2896,548.2797,548.2896,100.0
2024-02-26 11:55:00,553.35,553.49,553.35,553.39,1200.0,548.6366,548.7754,548.6366,548.6763,1200.0
2024-02-26 12:00:00,553.16,553.55,553.01,553.55,1400.0,548.4483,548.8349,548.2995,548.8349,1400.0
2024-02-26 12:05:00,553.62,553.62,553.41,553.42,952.0,548.9043,548.9043,548.6961,548.706,952.0
2024-02-26 12:10:00,553.21,553.21,552.83,552.83,2141.0,548.4978,548.4978,548.1211,548.1211,2141.0
2024-02-26 12:15:00,552.58,552.98,552.44,552.97,2267.0,547.8732,548.2698,547.7344,548.2599,2267.0
2024-02-26 12:20:00,552.82,553.4,552.69,553.32,1895.0,548.1112,548.6862,547.9823,548.6069,1895.0
2024-02-26 12:25:00,553.4,553.54,553.4,553.54,321.0,548.6862,548.825,548.6862,548.825,321.0
2024-02-26 12:30:00,553.66,553.66,553.6,553.65,300.0,548.944,548.944,548.8845,548.9341,300.0
2024-02-26 12:35:00,553.43,553.63,552.74,553.23,600.0,548.716,548.9143,548.0318,548.5177,600.0
2024-02-26 12:40:00,553.17,553.17,552.86,552.86,400.0,548.4582,548.4582,548.1508,548.1508,400.0
2024-02-26 12:45:00,553.19,553.31,552.87,553.27,1195.0,548.478,548.597,548.1607,548.5573,1195.0
2024-02-26 12:50:00,553.06,553.5,552.92,553.5,1477.0,548.3491,548.7854,548.2103,548.7854,1477.0
2024-02-26 12:55:00,553.4,553.41,553.4,553.4,100.0,548.6862,548.6961,548.6862,548.6862,100.0
2024-02-26 13:00:00,553.82,553.82,553.82,553.82,200.0,549.1026,549.1026,549.1026,549.1026,200.0
2024-02-26 13:05:00,554.1,554.1,554.05,554.06,300.0,549.3803,549.3803,549.3307,549.3406,300.0
2024-02-26 13:10:00,554.0,554.53,553.99,554.52,801.0,549.2811,549.8066,549.2712,549.7967,801.0
2024-02-26 13:15:00,554.81,554.81,554.59,554.59,1700.0,550.0842,550.0842,549.8661,549.8661,1700.0
2024-02-26 13:20:00,554.61,555.03,554.61,554.96,1350.0,549.8859,550.3023,549.8859,550.2329,1350.0
2024-02-26 13:25:00,554.98,554.98,554.34,554.34,1100.0,550.2528,550.2528,549.6182,549.6182,1100.0
2024-02-26 13:30:00,554.14,554.37,553.68,553.68,600.0,549.4199,549.648,548.9638,548.9638,600.0
2024-02-26 13:35:00,553.21,553.9,553.21,553.9,1200.0,548.4978,549.182,548.4978,549.182,1200.0
2024-02-26 13:40:00,553.9,553.9,553.9,553.9,0.0,549.182,549.182,549.182,549.182,0.0
2024-02-26 13:45:00,554.43,554.55,554.11,554.11,500.0,549.7074,549.8264,549.3902,549.3902,500.0
2024-02-26 13:50:00,554.42,554.42,554.2,554.42,300.0,549.6975,549.6975,549.4794,549.6975,300.0
2024-02-26 13:55:00,554.43,554.76,554.43,554.74,1217.0,549.7074,550.0346,549.7074,550.0148,1217.0
2024-02-26 14:00:00,554.78,555.05,554.78,554.92,831.0,550.0545,550.3222,550.0545,550.1933,831.0
2024-02-26 14:05:00,554.64,555.22,554.64,554.89,641.0,549.9157,550.4907,549.9157,550.1635,641.0
2024-02-26 14:10:00,554.89,555.55,554.63,555.55,1321.0,550.1635,550.8179,549.9057,550.8179,1321.0
2024-02-26 14:15:00,555.48,555.87,555.48,555.86,900.0,550.7485,551.1352,550.7485,551.1253,900.0
2024-02-26 14:20:00,555.58,556.04,555.58,556.01,1002.0,550.8476,551.3037,550.8476,551.274,1002.0
2024-02-26 14:25:00,556.36,556.93,556.36,556.93,1600.0,551.621,552.1861,551.621,552.1861,1600.0
2024-02-26 14:30:00,556.99,557.2,556.3,556.36,3250.0,552.2456,552.4538,551.5615,551.621,3250.0
2024-02-26 14:35:00,556.35,556.62,556.14,556.14,700.0,551.6111,551.8788,551.4029,551.4029,700.0
2024-02-26 14:40:00,556.27,556.64,556.16,556.64,374.0,551.5318,551.8986,551.4227,551.8986,374.0
2024-02-26 14:45:00,556.57,556.84,555.98,555.98,1800.0,551.8292,552.0969,551.2442,551.2442,1800.0
2024-02-26 14:50:00,555.76,555.8,555.49,555.5,1100.0,551.0261,551.0658,550.7584,550.7683,1100.0
2024-02-26 14:55:00,555.67,556.0,555.67,556.0,1026.0,550.9369,551.2641,550.9369,551.2641,1026.0
2024-02-26 15:00:00,555.57,555.76,555.57,555.75,644.0,550.8377,551.0261,550.8377,551.0162,644.0
2024-02-26 15:05:00,555.65,556.0,555.65,556.0,500.0,550.9171,551.2641,550.9171,551.2641,500.0
2024-02-26 15:10:00,556.0,556.59,555.88,556.59,1600.0,551.2641,551.849,551.1451,551.849,1600.0
2024-02-26 15:15:00,556.21,556.21,555.87,555.89,926.0,551.4723,551.4723,551.1352,551.155,926.0
2024-02-26 15:20:00,555.88,556.12,555.88,556.0,907.0,551.1451,551.383,551.1451,551.2641,907.0
2024-02-26 15:25:00,556.26,556.31,555.86,555.87,1854.0,551.5219,551.5714,551.1253,551.1352,1854.0
2024-02-26 15:30:00,555.69,555.69,554.84,554.84,2126.0,550.9567,550.9567,550.1139,550.1139,2126.0
2024-02-26 15:35:00,554.5,554.91,554.5,554.9,636.0,549.7768,550.1834,549.7768,550.1734,636.0
2024-02-26 15:40:00,554.73,554.73,554.54,554.72,840.0,550.0049,550.0049,549.8165,549.995,840.0
2024-02-26 15:45:00,554.72,555.0,554.58,554.68,1211.0,549.995,550.2726,549.8562,549.9553,1211.0
2024-02-26 15:50:00,554.83,554.83,554.19,554.7,2000.0,550.104,550.104,549.4695,549.9751,2000.0
2024-02-26 15:55:00,554.65,554.66,553.1,553.13,6260.0,549.9256,549.9355,548.3888,548.4185,6260.0
2024-02-27 09:30:00,553.86,556.96,553.86,556.96,1312.0,549.1423,552.2159,549.1423,552.2159,1312.0
2024-02-27 09:35:00,553.57,553.57,553.28,553.29,200.0,548.8548,548.8548,548.5672,548.5772,200.0
2024-02-27 09:40:00,552.96,552.96,552.96,552.96,100.0,548.25,548.25,548.25,548.25,100.0
2024-02-27 09:45:00,552.19,553.05,551.75,552.87,1800.0,547.4865,548.3392,547.0503,548.1607,1800.0
2024-02-27 09:50:00,552.58,553.14,552.58,552.9,300.0,547.8732,548.4284,547.8732,548.1905,300.0
2024-02-27 09:55:00,552.01,552.02,552.01,552.01,105.0,547.3081,547.318,547.3081,547.3081,105.0
2024-02-27 10:00:00,553.58,554.19,553.58,554.07,2003.0,548.8647,549.4695,548.8647,549.3505,2003.0
2024-02-27 10:05:00,553.67,553.84,553.32,553.7,2970.0,548.9539,549.1225,548.6069,548.9837,2970.0
2024-02-27 10:10:00,553.88,554.79,553.68,554.76,1600.0,549.1621,550.0644,548.9638,550.0346,1600.0
2024-02-27 10:15:00,554.07,555.55,554.02,555.55,3796.0,549.3505,550.8179,549.3009,550.8179,3796.0
2024-02-27 10:20:00,555.36,555.36,555.35,555.36,100.0,550.6295,550.6295,550.6196,550.6295,100.0
2024-02-27 10:25:00,554.93,555.6,554.93,555.31,1333.0,550.2032,550.8675,550.2032,550.5799,1333.0
2024-02-27 10:30:00,556.23,556.75,556.23,556.75,200.0,551.4921,552.0077,551.4921,552.0077,200.0
2024-02-27 10:35:00,555.56,555.56,554.77,555.07,500.0,550.8278,550.8278,550.0445,550.342,500.0
2024-02-27 10:40:00,554.46,555.0,554.43,554.79,2018.0,549.7372,550.2726,549.7074,550.0644,2018.0
2024-02-27 10:45:00,554.81,555.36,554.79,555.19,1579.0,550.0842,550.6295,550.0644,550.461,1579.0
2024-02-27 10:50:00,555.49,556.09,555.49,556.09,300.0,550.7584,551.3533,550.7584,551.3533,300.0
2024-02-27 10:55:00,556.25,556.66,556.25,556.66,676.0,551.5119,551.9184,551.5119,551.9184,676.0
2024-02-27 11:00:00,556.64,556.83,556.5,556.76,700.0,551.8986,552.087,551.7598,552.0176,700.0
2024-02-27 11:05:00,556.61,556.76,556.61,556.76,300.0,551.8689,552.0176,551.8689,552.0176,300.0
2024-02-27 11:10:00,556.6,556.6,556.31,556.31,3959.0,551.859,551.859,551.5714,551.5714,3959.0
2024-02-27 11:15:00,556.3,556.55,555.97,555.98,4059.0,551.5615,551.8094,551.2343,551.2442,4059.0
2024-02-27 11:20:00,555.98,556.23,555.97,556.2,1192.0,551.2442,551.4921,551.2343,551.4624,1192.0
2024-02-27 11:25:00,556.2,556.23,555.48,555.49,3277.0,551.4624,551.4921,550.7485,550.7584,3277.0
2024-02-27 11:30:00,555.14,555.42,554.84,555.33,1900.0,550.4114,550.689,550.1139,550.5998,1900.0
2024-02-27 11:35:00,555.47,555.55,555.16,555.21,1401.0,550.7386,550.8179,550.4312,550.4808,1401.0
2024-02-27 11:40:00,555.43,555.78,555.16,555.78,2913.0,550.6989,551.0459,550.4312,551.0459,2913.0
2024-02-27 11:45:00,555.72,555.72,555.71,555.72,200.0,550.9865,550.9865,550.9765,550.9865,200.0
2024-02-27 11:50:00,556.07,556.14,555.28,555.48,1803.0,551.3335,551.4029,550.5502,550.7485,1803.0
2024-02-27 11:55:00,555.65,555.66,555.38,555.5,700.0,550.9171,550.927,550.6494,550.7683,700.0
2024-02-27 12:00:00,555.54,555.55,555.49,555.5,400.0,550.808,550.8179,550.7584,550.7683,400.0
2024-02-27 12:05:00,555.41,555.74,555.24,555.74,1812.0,550.6791,551.0063,550.5105,551.0063,1812.0
2024-02-27 12:10:00,555.75,556.16,555.75,556.13,709.0,551.0162,551.4227,551.0162,551.393,709.0
2024-02-27 12:15:00,556.39,556.54,556.13,556.54,1878.0,551.6507,551.7995,551.393,551.7995,1878.0
2024-02-27 12:20:00,556.43,556.43,556.22,556.23,300.0,551.6904,551.6904,551.4822,551.4921,300.0
2024-02-27 12:25:00,556.56,556.78,556.55,556.78,805.0,551.8193,552.0374,551.8094,552.0374,805.0
2024-02-27 12:30:00,556.97,556.97,556.94,556.96,520.0,552.2258,552.2258,552.1961,552.2159,520.0
2024-02-27 12:35:00,557.17,557.17,556.74,556.74,1057.0,552.4241,552.4241,551.9978,551.9978,1057.0
2024-02-27 12:40:00,556.96,557.26,556.96,557.26,200.0,552.2159,552.5133,552.2159,552.5133,200.0
2024-02-27 12:45:00,556.94,557.13,556.69,557.13,1650.0,552.1961,552.3844,551.9482,552.3844,1650.0
2024-02-27 12:50:00,557.39,557.39,557.39,557.39,100.0,552.6422,552.6422,552.6422,552.6422,100.0
2024-02-27 12:55:00,557.16,557.37,556.71,556.71,900.0,552.4142,552.6224,551.968,551.968,900.0
2024-02-27 13:00:00,556.71,556.71,556.71,556.71,0.0,551.968,551.968,551.968,551.968,0.0
2024-02-27 13:05:00,557.18,557.2,556.96,557.19,1124.0,552.434,552.4538,552.2159,552.4439,1124.0
2024-02-27 13:10:00,557.02,557.03,556.67,556.67,706.0,552.2754,552.2853,551.9284,551.9284,706.0
2024-02-27 13:15:00,556.73,556.89,556.58,556.77,740.0,551.9879,552.1465,551.8391,552.0275,740.0
2024-02-27 13:20:00,556.71,556.84,556.7,556.84,300.0,551.968,552.0969,551.9581,552.0969,300.0
2024-02-27 13:25:00,557.07,557.1,556.74,556.74,600.0,552.325,552.3547,551.9978,551.9978,600.0
2024-02-27 13:30:00,556.95,557.44,556.88,557.42,2019.0,552.206,552.6918,552.1366,552.672,2019.0
2024-02-27 13:35:00,557.19,557.19,557.1,557.1,600.0,552.4439,552.4439,552.3547,552.3547,600.0
2024-02-27 13:40:00,557.03,557.08,557.0,557.0,300.0,552.2853,552.3349,552.2556,552.2556,300.0
2024-02-27 13:45:00,557.1,557.11,556.56,556.96,2006.0,552.3547,552.3646,551.8193,552.2159,2006.0
2024-02-27 13:50:00,556.96,556.96,556.96,556.96,0.0,552.2159,552.2159,552.2159,552.2159,0.0
2024-02-27 13:55:00,557.0,557.0,557.0,557.0,100.0,552.2556,552.2556,552.2556,552.2556,100.0
2024-02-27 14:00:00,557.24,557.24,556.98,557.09,1335.0,552.4935,552.4935,552.2357,552.3448,1335.0
2024-02-27 14:05:00,557.43,557.74,557.43,557.49,414.0,552.6819,552.9892,552.6819,552.7414,414.0
2024-02-27 14:10:00,557.38,557.38,557.0,557.29,550.0,552.6323,552.6323,552.2556,552.5431,550.0
2024-02-27 14:15:00,557.48,557.5,557.48,557.5,267.0,552.7315,552.7513,552.7315,552.7513,267.0
2024-02-27 14:20:00,557.31,557.7,557.0,557.7,1100.0,552.5629,552.9496,552.2556,552.9496,1100.0
2024-02-27 14:25:00,557.7,557.7,557.7,557.7,0.0,552.9496,552.9496,552.9496,552.9496,0.0
2024-02-27 14:30:00,557.6,558.04,557.6,558.04,416.0,552.8504,553.2867,552.8504,553.2867,416.0
2024-02-27 14:35:00,557.72,557.85,557.71,557.72,300.0,552.9694,553.0983,552.9595,552.9694,300.0
2024-02-27 14:40:00,557.76,557.81,557.76,557.81,480.0,553.0091,553.0587,553.0091,553.0587,480.0
2024-02-27 14:45:00,557.67,557.81,557.5,557.53,1000.0,552.9198,553.0587,552.7513,552.781,1000.0
2024-02-27 14:50:00,557.52,558.01,557.52,557.96,2108.0,552.7711,553.2569,552.7711,553.2074,2108.0
2024-02-27 14:55:00,558.0,558.11,557.87,557.87,3996.0,553.247,553.3561,553.1181,553.1181,3996.0
2024-02-27 15:00:00,557.7,558.0,557.69,558.0,784.0,552.9496,553.247,552.9397,553.247,784.0
2024-02-27 15:05:00,557.94,557.94,557.51,557.51,1900.0,553.1875,553.1875,552.7612,552.7612,1900.0
2024-02-27 15:10:00,557.53,557.7,557.5,557.6,1100.0,552.781,552.9496,552.7513,552.8504,1100.0
2024-02-27 15:15:00,557.51,557.62,557.48,557.48,800.0,552.7612,552.8703,552.7315,552.7315,800.0
2024-02-27 15:20:00,557.51,557.79,557.47,557.72,1914.0,552.7612,553.0388,552.7215,552.9694,1914.0
2024-02-27 15:25:00,557.7,558.03,557.7,557.9,1785.0,552.9496,553.2768,552.9496,553.1479,1785.0
2024-02-27 15:30:00,558.01,558.23,557.5,557.5,1038.0,553.2569,553.4751,552.7513,552.7513,1038.0
2024-02-27 15:35:00,557.12,557.13,556.84,556.96,1300.0,552.3745,552.3844,552.0969,552.2159,1300.0
2024-02-27 15:40:00,557.0,558.09,556.99,558.09,2317.0,552.2556,553.3363,552.2456,553.3363,2317.0
2024-02-27 15:45:00,558.24,558.43,557.95,557.97,2500.0,553.485,553.6734,553.1975,553.2173,2500.0
2024-02-27 15:50:00,557.55,558.05,557.54,557.77,1910.0,552.8009,553.2966,552.791,553.019,1910.0
2024-02-27 15:55:00,558.12,559.2,557.99,559.07,16639.0,553.366,554.4368,553.2371,554.3079,16639.0
2024-02-28 09:30:00,558.83,561.2,558.83,560.06,4939.0,554.07,556.4198,554.07,555.2895,4939.0
2024-02-28 09:35:00,562.24,563.38,560.32,563.38,2559.0,557.4509,558.5812,555.5473,558.5812,2559.0
2024-02-28 09:40:00,563.2,563.39,562.64,563.21,1334.0,558.4027,558.5911,557.8475,558.4127,1334.0
2024-02-28 09:45:00,562.38,563.41,562.18,563.38,3356.0,557.5897,558.611,557.3914,558.5812,3356.0
2024-02-28 09:50:00,563.66,563.66,562.63,562.63,2873.0,558.8588,558.8588,557.8376,557.8376,2873.0
2024-02-28 09:55:00,563.05,563.29,562.95,563.04,727.0,558.254,558.492,558.1549,558.2441,727.0
2024-02-28 10:00:00,563.5,563.67,562.64,563.65,1625.0,558.7002,558.8687,557.8475,558.8489,1625.0
2024-02-28 10:05:00,563.46,563.46,562.65,562.65,3101.0,558.6605,558.6605,557.8574,557.8574,3101.0
2024-02-28 10:10:00,563.68,563.68,563.49,563.5,748.0,558.8787,558.8787,558.6903,558.7002,748.0
2024-02-28 10:15:00,562.69,562.98,562.68,562.98,300.0,557.8971,558.1846,557.8872,558.1846,300.0
2024-02-28 10:20:00,563.35,564.55,563.35,564.55,1800.0,558.5515,559.7412,558.5515,559.7412,1800.0
2024-02-28 10:25:00,564.97,565.0,564.64,565.0,2252.0,560.1577,560.1874,559.8305,560.1874,2252.0
2024-02-28 10:30:00,564.97,565.0,564.69,564.88,1325.0,560.1577,560.1874,559.88,560.0684,1325.0
2024-02-28 10:35:00,564.91,565.59,564.67,565.59,4950.0,560.0982,560.7724,559.8602,560.7724,4950.0
2024-02-28 10:40:00,565.58,565.59,565.56,565.59,307.0,560.7625,560.7724,560.7426,560.7724,307.0
2024-02-28 10:45:00,565.97,567.17,565.97,566.97,4578.0,561.1491,562.3389,561.1491,562.1406,4578.0
2024-02-28 10:50:00,566.76,567.01,566.48,566.74,6431.0,561.9324,562.1803,561.6548,561.9126,6431.0
2024-02-28 10:55:00,566.73,567.2,566.73,566.81,705.0,561.9027,562.3687,561.9027,561.982,705.0
2024-02-28 11:00:00,567.16,567.26,566.87,567.2,1736.0,562.329,562.4282,562.0415,562.3687,1736.0
2024-02-28 11:05:00,567.32,567.77,566.79,566.79,2228.0,562.4876,562.9338,561.9622,561.9622,2228.0
2024-02-28 11:10:00,566.79,566.79,564.87,565.13,2891.0,561.9622,561.9622,560.0585,560.3163,2891.0
2024-02-28 11:15:00,565.47,565.75,565.47,565.74,626.0,560.6534,560.931,560.6534,560.9211,626.0
2024-02-28 11:20:00,566.17,566.31,566.16,566.31,300.0,561.3474,561.4863,561.3375,561.4863,300.0
2024-02-28 11:25:00,566.3,566.68,565.98,566.68,2034.0,561.4763,561.8531,561.1591,561.8531,2034.0
2024-02-28 11:30:00,567.0,567.0,566.56,566.59,632.0,562.1704,562.1704,561.7341,561.7639,632.0
2024-02-28 11:35:00,566.61,567.03,566.61,567.02,800.0,561.7837,562.2001,561.7837,562.1902,800.0
2024-02-28 11:40:00,567.01,567.02,566.3,566.3,6584.0,562.1803,562.1902,561.4763,561.4763,6584.0
2024-02-28 11:45:00,566.2,566.49,565.26,565.26,3561.0,561.3772,561.6647,560.4452,560.4452,3561.0
2024-02-28 11:50:00,565.69,565.74,564.89,564.89,1628.0,560.8715,560.9211,560.0783,560.0783,1628.0
2024-02-28 11:55:00,565.09,565.44,565.09,565.44,400.0,560.2766,560.6237,560.2766,560.6237,400.0
2024-02-28 12:00:00,565.27,565.46,565.27,565.46,400.0,560.4551,560.6435,560.4551,560.6435,400.0
2024-02-28 12:05:00,565.24,565.68,565.24,565.38,600.0,560.4254,560.8616,560.4254,560.5642,600.0
2024-02-28 12:10:00,565.43,565.43,565.36,565.42,876.0,560.6137,560.6137,560.5443,560.6038,876.0
2024-02-28 12:15:00,565.63,565.8,565.36,565.8,2115.0,560.812,560.9806,560.5443,560.9806,2115.0
2024-02-28 12:20:00,565.7,565.72,565.69,565.72,200.0,560.8814,560.9013,560.8715,560.9013,200.0
2024-02-28 12:25:00,565.7,565.93,565.69,565.93,300.0,560.8814,561.1095,560.8715,561.1095,300.0
2024-02-28 12:30:00,566.14,566.14,565.3,565.42,1783.0,561.3177,561.3177,560.4849,560.6038,1783.0
2024-02-28 12:35:00,565.52,565.52,565.31,565.32,560.0,560.703,560.703,560.4948,560.5047,560.0
2024-02-28 12:40:00,565.51,566.31,565.51,566.25,1388.0,560.6931,561.4863,560.6931,561.4268,1388.0
2024-02-28 12:45:00,566.23,566.23,565.99,566.22,735.0,561.4069,561.4069,561.169,561.397,735.0
2024-02-28 12:50:00,566.37,566.37,566.18,566.2,300.0,561.5457,561.5457,561.3574,561.3772,300.0
2024-02-28 12:55:00,566.34,566.35,566.17,566.17,200.0,561.516,561.5259,561.3474,561.3474,200.0
2024-02-28 13:00:00,566.27,566.27,566.14,566.22,538.0,561.4466,561.4466,561.3177,561.397,538.0
2024-02-28 13:05:00,566.1,566.14,565.61,565.62,2275.0,561.278,561.3177,560.7922,560.8021,2275.0
2024-02-28 13:10:00,565.59,565.59,565.59,565.59,100.0,560.7724,560.7724,560.7724,560.7724,100.0
2024-02-28 13:15:00,565.96,565.96,565.96,565.96,133.0,561.1392,561.1392,561.1392,561.1392,133.0
2024-02-28 13:20:00,566.05,566.85,566.04,566.85,1441.0,561.2285,562.0217,561.2185,562.0217,1441.0
2024-02-28 13:25:00,566.76,567.23,566.74,566.86,2480.0,561.9324,562.3984,561.9126,562.0316,2480.0
2024-02-28 13:30:00,567.13,567.2,566.31,566.37,1470.0,562.2993,562.3687,561.4863,561.5457,1470.0
2024-02-28 13:35:00,566.24,566.43,565.49,565.77,1000.0,561.4168,561.6052,560.6732,560.9508,1000.0
2024-02-28 13:40:00,565.77,565.77,565.6,565.6,800.0,560.9508,560.9508,560.7823,560.7823,800.0
2024-02-28 13:45:00,565.62,565.62,565.35,565.53,907.0,560.8021,560.8021,560.5344,560.7129,907.0
2024-02-28 13:50:00,565.43,565.86,565.43,565.86,799.0,560.6137,561.0401,560.6137,561.0401,799.0
2024-02-28 13:55:00,565.65,565.9,565.65,565.9,1042.0,560.8319,561.0797,560.8319,561.0797,1042.0
2024-02-28 14:00:00,565.58,565.73,565.57,565.6,1807.0,560.7625,560.9112,560.7526,560.7823,1807.0
2024-02-28 14:05:00,565.67,565.89,565.29,565.87,746.0,560.8517,561.0698,560.4749,561.05,746.0
2024-02-28 14:10:00,565.52,565.7,565.52,565.61,2755.0,560.703,560.8814,560.703,560.7922,2755.0
2024-02-28 14:15:00,565.23,566.43,564.86,566.43,2771.0,560.4154,561.6052,560.0486,561.6052,2771.0
2024-02-28 14:20:00,566.12,566.61,565.92,566.25,1749.0,561.2979,561.7837,561.0996,561.4268,1749.0
2024-02-28 14:25:00,566.25,566.25,566.25,566.25,0.0,561.4268,561.4268,561.4268,561.4268,0.0
2024-02-28 14:30:00,566.34,566.52,566.34,566.35,300.0,561.516,561.6945,561.516,561.5259,300.0
2024-02-28 14:35:00,566.12,566.16,565.69,566.03,6391.0,561.2979,561.3375,560.8715,561.2086,6391.0
2024-02-28 14:40:00,565.92,565.92,565.61,565.64,1576.0,561.0996,561.0996,560.7922,560.822,1576.0
2024-02-28 14:45:00,565.79,566.09,565.79,565.81,1200.0,560.9707,561.2681,560.9707,560.9905,1200.0
2024-02-28 14:50:00,565.61,565.93,565.61,565.8,1130.0,560.7922,561.1095,560.7922,560.9806,1130.0
2024-02-28 14:55:00,565.84,566.02,565.83,566.02,502.0,561.0203,561.1987,561.0103,561.1987,502.0
2024-02-28 15:00:00,566.12,566.4,566.12,566.12,318.0,561.2979,561.5755,561.2979,561.2979,318.0
2024-02-28 15:05:00,565.98,565.98,565.41,565.41,1010.0,561.1591,561.1591,560.5939,560.5939,1010.0
2024-02-28 15:10:00,565.42,565.91,565.41,565.91,1450.0,560.6038,561.0897,560.5939,561.0897,1450.0
2024-02-28 15:15:00,566.08,566.24,565.68,566.05,2626.0,561.2582,561.4168,560.8616,561.2285,2626.0
2024-02-28 15:20:00,565.58,566.08,565.52,566.01,1316.0,560.7625,561.2582,560.703,561.1888,1316.0
2024-02-28 15:25:00,565.72,565.9,565.49,565.69,1879.0,560.9013,561.0797,560.6732,560.8715,1879.0
2024-02-28 15:30:00,565.67,566.1,565.48,566.0,5605.0,560.8517,561.278,560.6633,561.1789,5605.0
2024-02-28 15:35:00,566.0,566.01,565.87,566.0,1200.0,561.1789,561.1888,561.05,561.1789,1200.0
2024-02-28 15:40:00,565.88,566.21,565.88,566.1,6083.0,561.0599,561.3871,561.0599,561.278,6083.0
2024-02-28 15:45:00,566.07,566.11,565.85,566.11,3210.0,561.2483,561.288,561.0302,561.288,3210.0
2024-02-28 15:50:00,566.19,566.44,564.86,564.86,3162.0,561.3673,561.6151,560.0486,560.0486,3162.0
2024-02-28 15:55:00,565.09,566.61,565.09,566.61,18902.0,560.2766,561.7837,560.2766,561.7837,18902.0
2024-02-29 09:30:00,570.0,570.8,567.04,570.09,4227.0,565.1448,565.938,562.21,565.2341,4227.0
2024-02-29 09:35:00,571.38,575.01,570.85,574.37,6560.0,566.5131,570.1121,565.9876,569.4776,6560.0
2024-02-29 09:40:00,573.13,573.13,569.99,570.0,5035.0,568.2482,568.2482,565.1349,565.1448,5035.0
2024-02-29 09:45:00,570.08,573.78,569.69,573.78,1474.0,565.2241,568.8926,564.8375,568.8926,1474.0
2024-02-29 09:50:00,572.05,572.9,570.99,572.9,4315.0,567.1774,568.0201,566.1264,568.0201,4315.0
2024-02-29 09:55:00,572.5,574.47,572.13,572.68,4507.0,567.6235,569.5767,567.2567,567.802,4507.0
2024-02-29 10:00:00,572.51,573.85,572.51,573.85,778.0,567.6334,568.962,567.6334,568.962,778.0
2024-02-29 10:05:00,573.29,574.94,573.28,574.76,2764.0,568.4068,570.0427,568.3969,569.8643,2764.0
2024-02-29 10:10:00,574.62,575.43,572.87,572.88,7134.0,569.7255,570.5286,567.9904,568.0003,7134.0
2024-02-29 10:15:00,573.61,573.86,572.91,573.0,4794.0,568.7241,568.9719,568.03,568.1193,4794.0
2024-02-29 10:20:00,573.29,574.28,573.29,574.2,1304.0,568.4068,569.3884,568.4068,569.309,1304.0
2024-02-29 10:25:00,575.26,575.26,574.38,574.51,1786.0,570.36,570.36,569.4875,569.6164,1786.0
2024-02-29 10:30:00,574.16,574.8,573.96,574.8,1409.0,569.2694,569.9039,569.0711,569.9039,1409.0
2024-02-29 10:35:00,574.79,575.06,574.69,574.97,550.0,569.894,570.1617,569.7949,570.0725,550.0
2024-02-29 10:40:00,575.02,575.8,573.51,573.51,3468.0,570.1221,570.8954,568.6249,568.6249,3468.0
2024-02-29 10:45:00,573.88,574.78,573.88,574.3,1750.0,568.9918,569.8841,568.9918,569.4082,1750.0
2024-02-29 10:50:00,574.46,574.46,573.6,573.61,2567.0,569.5668,569.5668,568.7142,568.7241,2567.0
2024-02-29 10:55:00,573.48,574.18,573.48,574.18,1424.0,568.5952,569.2892,568.5952,569.2892,1424.0
2024-02-29 11:00:00,573.54,574.18,573.54,574.18,1000.0,568.6547,569.2892,568.6547,569.2892,1000.0
2024-02-29 11:05:00,574.06,574.59,573.58,573.69,2710.0,569.1702,569.6957,568.6943,568.8034,2710.0
2024-02-29 11:10:00,573.98,574.04,573.8,574.03,1101.0,569.0909,569.1504,568.9125,569.1405,1101.0
2024-02-29 11:15:00,574.08,574.48,574.07,574.39,805.0,569.1901,569.5867,569.1802,569.4974,805.0
2024-02-29 11:20:00,574.39,574.48,573.59,574.04,2082.0,569.4974,569.5867,568.7042,569.1504,2082.0
2024-02-29 11:25:00,573.93,574.18,573.54,574.18,2354.0,569.0413,569.2892,568.6547,569.2892,2354.0
2024-02-29 11:30:00,574.24,574.24,573.71,574.08,700.0,569.3487,569.3487,568.8232,569.1901,700.0
2024-02-29 11:35:00,574.25,574.25,571.93,571.94,3876.0,569.3586,569.3586,567.0584,567.0683,3876.0
2024-02-29 11:40:00,571.88,573.55,571.85,573.41,7173.0,567.0088,568.6646,566.9791,568.5258,7173.0
2024-02-29 11:45:00,573.6,574.54,573.6,574.54,1532.0,568.7142,569.6461,568.7142,569.6461,1532.0
2024-02-29 11:50:00,574.45,574.45,573.89,573.98,925.0,569.5569,569.5569,569.0017,569.0909,925.0
2024-02-29 11:55:00,573.97,574.5,573.6,574.5,2612.0,569.081,569.6065,568.7142,569.6065,2612.0
2024-02-29 12:00:00,574.7,575.01,574.3,575.01,1901.0,569.8048,570.1121,569.4082,570.1121,1901.0
2024-02-29 12:05:00,574.47,574.56,572.7,572.71,4876.0,569.5767,569.666,567.8218,567.8317,4876.0
2024-02-29 12:10:00,573.19,573.61,573.1,573.42,1671.0,568.3076,568.7241,568.2184,568.5357,1671.0
2024-02-29 12:15:00,573.6,574.4,573.6,574.4,1968.0,568.7142,569.5073,568.7142,569.5073,1968.0
2024-02-29 12:20:00,574.4,574.72,574.33,574.72,1315.0,569.5073,569.8246,569.4379,569.8246,1315.0
2024-02-29 12:25:00,574.54,575.09,574.5,574.85,2399.0,569.6461,570.1915,569.6065,569.9535,2399.0
2024-02-29 12:30:00,575.1,575.33,574.03,574.47,2491.0,570.2014,570.4294,569.1405,569.5767,2491.0
2024-02-29 12:35:00,574.59,574.59,574.3,574.57,800.0,569.6957,569.6957,569.4082,569.6759,800.0
2024-02-29 12:40:00,574.89,575.38,574.55,575.38,2498.0,569.9932,570.479,569.6561,570.479,2498.0
2024-02-29 12:45:00,575.3,575.3,575.3,575.3,100.0,570.3997,570.3997,570.3997,570.3997,100.0
2024-02-29 12:50:00,575.09,575.55,575.09,575.52,1919.0,570.1915,570.6475,570.1915,570.6178,1919.0
2024-02-29 12:55:00,575.36,575.48,575.14,575.48,1906.0,570.4592,570.5781,570.241,570.5781,1906.0
2024-02-29 13:00:00,575.57,575.8,575.46,575.8,900.0,570.6674,570.8954,570.5583,570.8954,900.0
2024-02-29 13:05:00,576.01,576.01,575.13,575.24,2232.0,571.1036,571.1036,570.2311,570.3402,2232.0
2024-02-29 13:10:00,575.5,575.84,575.5,575.84,1300.0,570.598,570.9351,570.598,570.9351,1300.0
2024-02-29 13:15:00,575.89,576.22,575.88,576.12,1270.0,570.9846,571.3118,570.9747,571.2127,1270.0
2024-02-29 13:20:00,576.34,576.41,575.87,576.41,1564.0,571.4308,571.5002,570.9648,571.5002,1564.0
2024-02-29 13:25:00,576.56,577.53,576.39,577.53,1600.0,571.6489,572.6107,571.4804,572.6107,1600.0
2024-02-29 13:30:00,577.02,577.43,576.83,577.43,4769.0,572.105,572.5115,571.9166,572.5115,4769.0
2024-02-29 13:35:00,577.43,577.43,577.08,577.08,200.0,572.5115,572.5115,572.1645,572.1645,200.0
2024-02-29 13:40:00,577.08,577.39,576.98,577.39,952.0,572.1645,572.4719,572.0654,572.4719,952.0
2024-02-29 13:45:00,577.31,577.43,576.91,577.43,2039.0,572.3926,572.5115,571.996,572.5115,2039.0
2024-02-29 13:50:00,577.6,578.01,577.57,577.61,1250.0,572.6801,573.0866,572.6503,572.69,1250.0
2024-02-29 13:55:00,577.91,577.92,577.26,577.43,1577.0,572.9874,572.9974,572.343,572.5115,1577.0
2024-02-29 14:00:00,577.82,577.82,577.32,577.32,985.0,572.8982,572.8982,572.4025,572.4025,985.0
2024-02-29 14:05:00,577.21,577.21,576.74,576.74,1280.0,572.2934,572.2934,571.8274,571.8274,1280.0
2024-02-29 14:10:00,576.69,577.42,576.69,577.42,1400.0,571.7778,572.5016,571.7778,572.5016,1400.0
2024-02-29 14:15:00,577.72,578.01,577.45,578.01,820.0,572.7991,573.0866,572.5314,573.0866,820.0
2024-02-29 14:20:00,577.58,577.89,577.58,577.79,2248.0,572.6603,572.9676,572.6603,572.8685,2248.0
2024-02-29 14:25:00,577.79,577.79,577.15,577.73,1491.0,572.8685,572.8685,572.2339,572.809,1491.0
2024-02-29 14:30:00,577.73,578.03,577.63,577.97,550.0,572.809,573.1064,572.7098,573.0469,550.0
2024-02-29 14:35:00,577.79,577.91,577.38,577.79,1220.0,572.8685,572.9874,572.462,572.8685,1220.0
2024-02-29 14:40:00,577.97,578.04,577.37,577.79,13255.0,573.0469,573.1163,572.452,572.8685,13255.0
2024-02-29 14:45:00,577.42,577.64,577.26,577.5,4125.0,572.5016,572.7197,572.343,572.5809,4125.0
2024-02-29 14:50:00,577.38,577.54,577.2,577.45,5433.0,572.462,572.6206,572.2835,572.5314,5433.0
2024-02-29 14:55:00,577.36,577.82,577.35,577.8,2272.0,572.4421,572.8982,572.4322,572.8784,2272.0
2024-02-29 15:00:00,577.92,578.16,577.68,578.16,1544.0,572.9974,573.2353,572.7594,573.2353,1544.0
2024-02-29 15:05:00,578.27,579.09,578.27,579.06,1600.0,573.3444,574.1574,573.3444,574.1276,1600.0
2024-02-29 15:10:00,579.16,579.25,578.81,579.02,2762.0,574.2268,574.316,573.8798,574.088,2762.0
2024-02-29 15:15:00,579.15,579.92,578.24,578.42,6722.0,574.2169,574.9803,573.3146,573.4931,6722.0
2024-02-29 15:20:00,578.73,579.12,577.33,577.52,4051.0,573.8005,574.1871,572.4124,572.6008,4051.0
2024-02-29 15:25:00,577.33,577.44,576.95,576.95,2043.0,572.4124,572.5214,572.0356,572.0356,2043.0
2024-02-29 15:30:00,577.17,577.74,577.11,577.74,3043.0,572.2537,572.8189,572.1943,572.8189,3043.0
2024-02-29 15:35:00,577.81,577.82,577.56,577.82,638.0,572.8883,572.8982,572.6404,572.8982,638.0
2024-02-29 15:40:00,577.71,578.47,577.7,578.47,2349.0,572.7891,573.5427,572.7792,573.5427,2349.0
2024-02-29 15:45:00,578.38,579.08,578.26,579.03,4146.0,573.4534,574.1475,573.3345,574.0979,4146.0
2024-02-29 15:50:00,578.78,579.15,578.22,579.15,9432.0,573.85,574.2169,573.2948,574.2169,9432.0
2024-02-29 15:55:00,579.32,580.79,577.2,577.2,41509.0,574.3854,575.8429,572.2835,572.2835,41509.0
2024-03-01 09:30:00,577.54,580.81,577.17,580.81,4662.0,573.3389,576.5851,572.9715,576.5851,4662.0
2024-03-01 09:35:00,579.02,580.04,578.0,578.54,3626.0,574.8081,575.8207,573.7955,574.3316,3626.0
2024-03-01 09:40:00,578.0,580.32,578.0,580.31,2089.0,573.7955,576.0986,573.7955,576.0887,2089.0
2024-03-01 09:45:00,580.52,581.26,578.87,579.7,2082.0,576.2972,577.0318,574.6592,575.4831,2082.0
2024-03-01 09:50:00,579.33,579.33,578.5,579.27,3238.0,575.1158,575.1158,574.2919,575.0563,3238.0
2024-03-01 09:55:00,579.26,580.07,579.26,580.07,1644.0,575.0463,575.8505,575.0463,575.8505,1644.0
2024-03-01 10:00:00,580.34,581.0,577.74,578.71,2265.0,576.1185,576.7737,573.5374,574.5003,2265.0
2024-03-01 10:05:00,578.72,579.7,578.43,579.7,1941.0,574.5103,575.4831,574.2224,575.4831,1941.0
2024-03-01 10:10:00,580.38,580.57,579.58,579.74,2360.0,576.1582,576.3468,575.364,575.5229,2360.0
2024-03-01 10:15:00,579.26,579.93,579.0,579.92,2625.0,575.0463,575.7115,574.7882,575.7015,2625.0
2024-03-01 10:20:00,579.89,580.25,579.57,579.76,3003.0,575.6718,576.0291,575.3541,575.5427,3003.0
2024-03-01 10:25:00,580.06,580.7,580.05,580.06,1277.0,575.8405,576.4759,575.8306,575.8405,1277.0
2024-03-01 10:30:00,580.72,580.72,579.75,579.75,2666.0,576.4957,576.4957,575.5328,575.5328,2666.0
2024-03-01 10:35:00,580.08,580.31,579.73,580.28,2210.0,575.8604,576.0887,575.5129,576.0589,2210.0
2024-03-01 10:40:00,580.75,580.75,580.64,580.64,400.0,576.5255,576.5255,576.4163,576.4163,400.0
2024-03-01 10:45:00,580.6,581.94,580.6,581.6,1241.0,576.3766,577.7069,576.3766,577.3693,1241.0
2024-03-01 10:50:00,581.77,582.09,581.57,581.58,3900.0,577.5381,577.8558,577.3395,577.3495,3900.0
2024-03-01 10:55:00,582.26,582.56,581.55,582.56,1259.0,578.0245,578.3223,577.3197,578.3223,1259.0
2024-03-01 11:00:00,583.64,583.64,583.63,583.64,160.0,579.3945,579.3945,579.3846,579.3945,160.0
2024-03-01 11:05:00,582.94,583.14,582.74,583.13,400.0,578.6996,578.8981,578.501,578.8882,400.0
2024-03-01 11:10:00,582.33,582.42,582.25,582.25,1381.0,578.094,578.1834,578.0146,578.0146,1381.0
2024-03-01 11:15:00,582.31,583.36,582.3,583.35,2184.0,578.0742,579.1165,578.0642,579.1066,2184.0
2024-03-01 11:20:00,583.34,583.63,582.99,583.26,1600.0,579.0967,579.3846,578.7492,579.0172,1600.0
2024-03-01 11:25:00,583.25,583.25,583.05,583.05,1380.0,579.0073,579.0073,578.8088,578.8088,1380.0
2024-03-01 11:30:00,582.88,583.01,582.37,582.37,1610.0,578.64,578.7691,578.1337,578.1337,1610.0
2024-03-01 11:35:00,582.36,582.63,582.01,582.01,641.0,578.1238,578.3918,577.7763,577.7763,641.0
2024-03-01 11:40:00,582.13,582.23,582.13,582.23,476.0,577.8955,577.9947,577.8955,577.9947,476.0
2024-03-01 11:45:00,582.35,582.5,582.0,582.47,1013.0,578.1139,578.2628,577.7664,578.233,1013.0
2024-03-01 11:50:00,582.82,582.98,582.56,582.57,1343.0,578.5804,578.7393,578.3223,578.3323,1343.0
2024-03-01 11:55:00,583.07,583.07,582.46,582.74,2043.0,578.8286,578.8286,578.2231,578.501,2043.0
2024-03-01 12:00:00,582.5,582.66,582.37,582.66,331.0,578.2628,578.4216,578.1337,578.4216,331.0
2024-03-01 12:05:00,582.61,582.7,582.14,582.44,1504.0,578.372,578.4613,577.9054,578.2032,1504.0
2024-03-01 12:10:00,582.17,582.26,582.07,582.21,1563.0,577.9352,578.0245,577.8359,577.9749,1563.0
2024-03-01 12:15:00,582.15,582.91,582.15,582.91,1490.0,577.9153,578.6698,577.9153,578.6698,1490.0
2024-03-01 12:20:00,583.11,583.44,582.94,583.44,701.0,578.8683,579.1959,578.6996,579.1959,701.0
2024-03-01 12:25:00,583.5,583.93,583.5,583.93,1872.0,579.2555,579.6824,579.2555,579.6824,1872.0
2024-03-01 12:30:00,583.96,584.16,583.9,584.14,1525.0,579.7122,579.9107,579.6526,579.8908,1525.0
2024-03-01 12:35:00,584.42,584.58,584.4,584.52,1450.0,580.1688,580.3276,580.149,580.2681,1450.0
2024-03-01 12:40:00,584.33,584.45,583.91,584.39,3532.0,580.0795,580.1986,579.6625,580.139,3532.0
2024-03-01 12:45:00,584.12,584.76,584.12,584.73,1911.0,579.871,580.5063,579.871,580.4766,1911.0
2024-03-01 12:50:00,584.7,585.03,584.49,584.49,831.0,580.4468,580.7744,580.2383,580.2383,831.0
2024-03-01 12:55:00,584.52,585.11,584.51,584.82,1601.0,580.2681,580.8538,580.2582,580.5659,1601.0
2024-03-01 13:00:00,584.9,584.9,584.4,584.49,3675.0,580.6453,580.6453,580.149,580.2383,3675.0
2024-03-01 13:05:00,584.34,584.42,584.14,584.42,2730.0,580.0894,580.1688,579.8908,580.1688,2730.0
2024-03-01 13:10:00,584.16,584.46,584.16,584.46,800.0,579.9107,580.2085,579.9107,580.2085,800.0
2024-03-01 13:15:00,584.46,584.67,584.46,584.5,1300.0,580.2085,580.417,580.2085,580.2482,1300.0
2024-03-01 13:20:00,584.8,585.17,584.65,585.17,1962.0,580.546,580.9134,580.3971,580.9134,1962.0
2024-03-01 13:25:00,585.16,585.48,584.71,584.9,5374.0,580.9034,581.2211,580.4567,580.6453,5374.0
2024-03-01 13:30:00,584.4,584.6,584.16,584.4,2000.0,580.149,580.3475,579.9107,580.149,2000.0
2024-03-01 13:35:00,584.38,584.39,584.06,584.06,948.0,580.1291,580.139,579.8114,579.8114,948.0
2024-03-01 13:40:00,583.97,584.06,583.92,583.95,2195.0,579.7221,579.8114,579.6724,579.7022,2195.0
2024-03-01 13:45:00,584.27,584.63,584.22,584.59,1300.0,580.0199,580.3773,579.9703,580.3376,1300.0
2024-03-01 13:50:00,584.56,585.2,584.56,585.2,1100.0,580.3078,580.9431,580.3078,580.9431,1100.0
2024-03-01 13:55:00,585.5,585.89,585.29,585.89,600.0,581.241,581.6281,581.0325,581.6281,600.0
2024-03-01 14:00:00,585.75,586.28,585.75,586.15,3151.0,581.4891,582.0153,581.4891,581.8862,3151.0
2024-03-01 14:05:00,586.23,586.34,585.79,585.79,3038.0,581.9656,582.0748,581.5288,581.5288,3038.0
2024-03-01 14:10:00,585.69,585.7,585.33,585.67,2024.0,581.4296,581.4395,581.0722,581.4097,2024.0
2024-03-01 14:15:00,585.75,585.85,585.3,585.3,1491.0,581.4891,581.5884,581.0424,581.0424,1491.0
2024-03-01 14:20:00,585.17,585.33,585.05,585.05,1005.0,580.9134,581.0722,580.7942,580.7942,1005.0
2024-03-01 14:25:00,585.06,585.37,585.06,585.37,209.0,580.8042,581.1119,580.8042,581.1119,209.0
2024-03-01 14:30:00,585.13,585.42,584.94,585.13,1555.0,580.8736,581.1615,580.685,580.8736,1555.0
2024-03-01 14:35:00,585.14,585.33,584.26,584.7,5179.0,580.8836,581.0722,580.01,580.4468,5179.0
2024-03-01 14:40:00,584.51,584.54,584.26,584.42,2499.0,580.2582,580.2879,580.01,580.1688,2499.0
2024-03-01 14:45:00,584.42,584.69,584.34,584.48,1984.0,580.1688,580.4368,580.0894,580.2284,1984.0
2024-03-01 14:50:00,584.6,585.28,584.6,585.11,2599.0,580.3475,581.0226,580.3475,580.8538,2599.0
2024-03-01 14:55:00,585.2,586.55,585.2,586.18,6446.0,580.9431,582.2833,580.9431,581.916,6446.0
2024-03-01 15:00:00,586.01,586.06,585.76,585.97,3907.0,581.7472,581.7969,581.4991,581.7075,3907.0
2024-03-01 15:05:00,586.14,586.29,585.92,586.09,2859.0,581.8763,582.0252,581.6579,581.8267,2859.0
2024-03-01 15:10:00,586.18,586.52,585.98,586.35,1607.0,581.916,582.2535,581.7175,582.0848,1607.0
2024-03-01 15:15:00,586.5,586.67,586.21,586.21,3181.0,582.2337,582.4024,581.9458,581.9458,3181.0
2024-03-01 15:20:00,586.57,587.22,586.54,587.22,2893.0,582.3032,582.9484,582.2734,582.9484,2893.0
2024-03-01 15:25:00,587.29,587.81,587.15,587.57,3658.0,583.0179,583.5342,582.879,583.2959,3658.0
2024-03-01 15:30:00,587.44,587.54,586.98,587.22,4210.0,583.1668,583.2661,582.7102,582.9484,4210.0
2024-03-01 15:35:00,587.35,587.72,587.35,587.7,3319.0,583.0775,583.4448,583.0775,583.425,3319.0
2024-03-01 15:40:00,587.63,587.88,587.56,587.81,2908.0,583.3555,583.6036,583.286,583.5342,2908.0
2024-03-01 15:45:00,588.03,588.43,588.02,588.25,11169.0,583.7526,584.1496,583.7426,583.971,11169.0
2024-03-01 15:50:00,588.22,588.65,587.81,588.65,8892.0,583.9412,584.368,583.5342,584.368,8892.0
2024-03-01 15:55:00,588.55,590.02,588.55,589.95,40381.0,584.2688,585.7281,584.2688,585.6586,40381.0
2024-03-04 09:30:00,603.12,603.12,594.16,597.14,24183.0,598.7328,598.7328,589.838,592.7963,24183.0
2024-03-04 09:35:00,597.46,600.91,596.61,600.91,5119.0,593.114,596.5389,592.2701,596.5389,5119.0
2024-03-04 09:40:00,601.42,602.91,597.0,598.86,19062.0,597.0451,598.5243,592.6573,594.5038,19062.0
2024-03-04 09:45:00,598.38,600.93,597.91,598.86,12536.0,594.0273,596.5587,593.5607,594.5038,12536.0
2024-03-04 09:50:00,598.65,601.1,598.25,600.53,6676.0,594.2953,596.7275,593.8982,596.1616,6676.0
2024-03-04 09:55:00,600.16,601.1,599.42,600.42,11312.0,595.7943,596.7275,595.0597,596.0524,11312.0
2024-03-04 10:00:00,600.23,600.24,598.59,598.59,3987.0,595.8638,595.8737,594.2357,594.2357,3987.0
2024-03-04 10:05:00,599.44,601.95,598.99,601.95,3669.0,595.0796,597.5713,594.6328,597.5713,3669.0
2024-03-04 10:10:00,600.91,600.97,599.19,599.77,2617.0,596.5389,596.5984,594.8314,595.4072,2617.0
2024-03-04 10:15:00,599.96,601.26,599.96,600.68,2171.0,595.5958,596.8863,595.5958,596.3105,2171.0
2024-03-04 10:20:00,600.25,602.06,600.23,601.63,4917.0,595.8837,597.6805,595.8638,597.2536,4917.0
2024-03-04 10:25:00,601.7,603.98,601.7,603.24,4710.0,597.3231,599.5865,597.3231,598.8519,4710.0
2024-03-04 10:30:00,602.99,604.72,601.54,601.65,13954.0,598.6037,600.3211,597.1643,597.2735,13954.0
2024-03-04 10:35:00,601.73,603.06,600.43,602.0,6713.0,597.3529,598.6732,596.0624,597.6209,6713.0
2024-03-04 10:40:00,601.83,602.85,600.55,602.52,28861.0,597.4522,598.4647,596.1815,598.1371,28861.0
2024-03-04 10:45:00,602.55,603.0,601.98,602.97,11145.0,598.1669,598.6137,597.6011,598.5839,11145.0
2024-03-04 10:50:00,602.97,602.97,600.85,601.45,11566.0,598.5839,598.5839,596.4793,597.0749,11566.0
2024-03-04 10:55:00,601.48,602.17,601.38,601.59,12854.0,597.1047,597.7897,597.0054,597.2139,12854.0
2024-03-04 11:00:00,601.55,602.55,601.36,602.55,8297.0,597.1742,598.1669,596.9856,598.1669,8297.0
2024-03-04 11:05:00,602.21,602.55,601.48,601.94,5127.0,597.8294,598.1669,597.1047,597.5614,5127.0
2024-03-04 11:10:00,601.95,602.31,601.36,601.64,9474.0,597.5713,597.9287,596.9856,597.2635,9474.0
2024-03-04 11:15:00,601.64,602.13,601.61,601.89,6075.0,597.2635,597.75,597.2338,597.5117,6075.0
2024-03-04 11:20:00,601.89,602.51,601.57,602.51,8260.0,597.5117,598.1272,597.1941,598.1272,8260.0
2024-03-04 11:25:00,602.17,602.77,602.17,602.64,4331.0,597.7897,598.3853,597.7897,598.2563,4331.0
2024-03-04 11:30:00,602.48,602.77,602.17,602.32,3812.0,598.0974,598.3853,597.7897,597.9386,3812.0
2024-03-04 11:35:00,602.43,602.81,602.18,602.38,2647.0,598.0478,598.425,597.7996,597.9982,2647.0
2024-03-04 11:40:00,602.18,602.18,601.08,601.68,5974.0,597.7996,597.7996,596.7076,597.3033,5974.0
2024-03-04 11:45:00,601.61,601.63,600.8,601.11,3529.0,597.2338,597.2536,596.4297,596.7374,3529.0
2024-03-04 11:50:00,601.08,602.47,601.08,602.47,6013.0,596.7076,598.0875,596.7076,598.0875,6013.0
2024-03-04 11:55:00,601.61,601.98,601.52,601.92,2987.0,597.2338,597.6011,597.1444,597.5415,2987.0
2024-03-04 12:00:00,601.92,602.56,601.67,602.35,5820.0,597.5415,598.1769,597.2933,597.9684,5820.0
2024-03-04 12:05:00,601.96,602.65,601.96,602.35,1411.0,597.5812,598.2662,597.5812,597.9684,1411.0
2024-03-04 12:10:00,602.33,602.8,602.13,602.76,9628.0,597.9485,598.4151,597.75,598.3754,9628.0
2024-03-04 12:15:00,602.47,603.23,602.46,603.17,11480.0,598.0875,598.842,598.0776,598.7824,11480.0
2024-03-04 12:20:00,602.88,603.73,602.88,603.73,3293.0,598.4945,599.3383,598.4945,599.3383,3293.0
2024-03-04 12:25:00,603.45,603.63,603.27,603.49,1900.0,599.0604,599.2391,598.8817,599.1001,1900.0
2024-03-04 12:30:00,603.49,604.06,603.27,603.95,4642.0,599.1001,599.6659,598.8817,599.5567,4642.0
2024-03-04 12:35:00,603.84,603.86,603.46,603.85,3609.0,599.4475,599.4674,599.0703,599.4575,3609.0
2024-03-04 12:40:00,603.96,604.57,603.59,604.21,12492.0,599.5667,600.1722,599.1994,599.8149,12492.0
2024-03-04 12:45:00,604.21,604.52,602.78,602.8,6840.0,599.8149,600.1226,598.3953,598.4151,6840.0
2024-03-04 12:50:00,602.62,602.62,601.14,601.58,3726.0,598.2364,598.2364,596.7672,597.204,3726.0
2024-03-04 12:55:00,601.55,601.56,600.19,600.91,5656.0,597.1742,597.1841,595.8241,596.5389,5656.0
2024-03-04 13:00:00,601.17,601.17,600.91,600.91,200.0,596.797,596.797,596.5389,596.5389,200.0
2024-03-04 13:05:00,600.71,602.25,600.71,601.81,6388.0,596.3403,597.8691,596.3403,597.4323,6388.0
2024-03-04 13:10:00,602.0,602.89,601.5,602.42,16960.0,597.6209,598.5045,597.1246,598.0379,16960.0
2024-03-04 13:15:00,602.83,602.83,601.97,602.7,1886.0,598.4449,598.4449,597.5911,598.3158,1886.0
2024-03-04 13:20:00,602.7,602.9,601.58,601.91,2857.0,598.3158,598.5144,597.204,597.5316,2857.0
2024-03-04 13:25:00,601.16,601.3,600.95,601.3,714.0,596.787,596.926,596.5786,596.926,714.0
2024-03-04 13:30:00,600.99,601.9,600.96,601.55,1389.0,596.6183,597.5217,596.5885,597.1742,1389.0
2024-03-04 13:35:00,601.65,602.25,601.65,602.09,2663.0,597.2735,597.8691,597.2735,597.7103,2663.0
2024-03-04 13:40:00,602.09,602.3,601.91,602.02,2950.0,597.7103,597.9187,597.5316,597.6408,2950.0
2024-03-04 13:45:00,602.02,602.28,601.76,602.2,1835.0,597.6408,597.8989,597.3827,597.8195,1835.0
2024-03-04 13:50:00,602.2,602.74,602.01,602.74,3059.0,597.8195,598.3555,597.6309,598.3555,3059.0
2024-03-04 13:55:00,602.57,602.68,602.39,602.39,948.0,598.1868,598.296,598.0081,598.0081,948.0
2024-03-04 14:00:00,602.71,602.93,602.7,602.82,500.0,598.3258,598.5442,598.3158,598.435,500.0
2024-03-04 14:05:00,602.66,602.69,602.54,602.69,1556.0,598.2761,598.3059,598.157,598.3059,1556.0
2024-03-04 14:10:00,602.4,603.25,602.39,603.25,1504.0,598.018,598.8618,598.0081,598.8618,1504.0
2024-03-04 14:15:00,603.31,603.63,603.31,603.54,605.0,598.9214,599.2391,598.9214,599.1497,605.0
2024-03-04 14:20:00,603.53,603.86,603.33,603.86,4471.0,599.1398,599.4674,598.9413,599.4674,4471.0
2024-03-04 14:25:00,603.88,604.0,603.68,603.77,4707.0,599.4873,599.6064,599.2887,599.3781,4707.0
2024-03-04 14:30:00,603.92,604.52,603.92,604.45,3500.0,599.527,600.1226,599.527,600.0531,3500.0
2024-03-04 14:35:00,604.36,604.85,604.35,604.74,2035.0,599.9638,600.4502,599.9538,600.341,2035.0
2024-03-04 14:40:00,604.74,605.0,604.52,604.97,5066.0,600.341,600.5991,600.1226,600.5693,5066.0
2024-03-04 14:45:00,605.0,605.0,604.78,604.88,5589.0,600.5991,600.5991,600.3807,600.48,5589.0
2024-03-04 14:50:00,604.99,605.0,604.84,604.97,1527.0,600.5892,600.5991,600.4403,600.5693,1527.0
2024-03-04 14:55:00,605.0,605.0,604.72,604.92,9183.0,600.5991,600.5991,600.3211,600.5197,9183.0
2024-03-04 15:00:00,604.86,604.86,601.5,602.41,7639.0,600.4601,600.4601,597.1246,598.0279,7639.0
2024-03-04 15:05:00,602.36,603.14,602.36,602.77,4705.0,597.9783,598.7526,597.9783,598.3853,4705.0
2024-03-04 15:10:00,602.64,603.06,602.04,602.88,3448.0,598.2563,598.6732,597.6606,598.4945,3448.0
2024-03-04 15:15:00,602.7,603.23,602.47,602.96,1660.0,598.3158,598.842,598.0875,598.5739,1660.0
2024-03-04 15:20:00,602.96,602.98,602.5,602.5,2675.0,598.5739,598.5938,598.1173,598.1173,2675.0
2024-03-04 15:25:00,602.57,602.57,601.99,601.99,3156.0,598.1868,598.1868,597.611,597.611,3156.0
2024-03-04 15:30:00,601.99,602.07,601.5,601.73,10407.0,597.611,597.6904,597.1246,597.3529,10407.0
2024-03-04 15:35:00,601.56,603.48,601.56,603.07,8768.0,597.1841,599.0902,597.1841,598.6831,8768.0
2024-03-04 15:40:00,602.87,603.27,602.72,603.04,6131.0,598.4846,598.8817,598.3357,598.6534,6131.0
2024-03-04 15:45:00,603.03,603.16,601.82,601.91,7847.0,598.6434,598.7725,597.4422,597.5316,7847.0
2024-03-04 15:50:00,602.15,602.69,601.99,602.67,8756.0,597.7698,598.3059,597.611,598.2861,8756.0
2024-03-04 15:55:00,602.68,603.8,601.9,601.9,35816.0,598.296,599.4078,597.5217,597.5217,35816.0
2024-03-05 09:30:00,598.3,599.42,597.24,599.38,19447.0,593.9478,595.0597,592.8956,595.02,19447.0
2024-03-05 09:35:00,599.13,599.14,597.99,597.99,2940.0,594.7718,594.7817,593.6401,593.6401,2940.0
2024-03-05 09:40:00,598.76,601.89,598.76,601.89,1086.0,594.4045,597.5117,594.4045,597.5117,1086.0
2024-03-05 09:45:00,601.33,602.24,600.86,601.14,3360.0,596.9558,597.8592,596.4892,596.7672,3360.0
2024-03-05 09:50:00,601.43,605.83,601.39,605.72,5884.0,597.0551,601.4231,597.0154,601.3139,5884.0
2024-03-05 09:55:00,606.25,610.73,606.22,609.58,13855.0,601.84,606.2874,601.8102,605.1458,13855.0
2024-03-05 10:00:00,609.63,610.61,606.36,607.74,7619.0,605.1954,606.1683,601.9492,603.3192,7619.0
2024-03-05 10:05:00,607.05,609.23,607.05,607.4,7128.0,602.6342,604.7983,602.6342,602.9816,7128.0
2024-03-05 10:10:00,607.75,607.75,606.78,606.78,2229.0,603.3291,603.3291,602.3662,602.3662,2229.0
2024-03-05 10:15:00,605.54,605.98,605.35,605.43,3136.0,601.1352,601.572,600.9466,601.026,3136.0
2024-03-05 10:20:00,605.2,605.82,604.9,605.02,3197.0,600.7977,601.4131,600.4998,600.619,3197.0
2024-03-05 10:25:00,604.98,606.05,604.98,605.36,3480.0,600.5793,601.6415,600.5793,600.9565,3480.0
2024-03-05 10:30:00,605.22,606.15,605.08,606.15,1850.0,600.8175,601.7407,600.6785,601.7407,1850.0
2024-03-05 10:35:00,606.1,606.34,605.62,606.15,1118.0,601.6911,601.9294,601.2146,601.7407,1118.0
2024-03-05 10:40:00,605.85,606.67,605.62,606.45,2500.0,601.4429,602.257,601.2146,602.0386,2500.0
2024-03-05 10:45:00,606.15,606.63,606.06,606.45,1532.0,601.7407,602.2173,601.6514,602.0386,1532.0
2024-03-05 10:50:00,606.69,606.71,605.46,605.46,2711.0,602.2768,602.2967,601.0558,601.0558,2711.0
2024-03-05 10:55:00,605.85,606.18,605.72,606.18,741.0,601.4429,601.7705,601.3139,601.7705,741.0
2024-03-05 11:00:00,605.94,606.18,605.94,606.18,409.0,601.5323,601.7705,601.5323,601.7705,409.0
2024-03-05 11:05:00,605.94,606.12,605.91,606.05,1045.0,601.5323,601.711,601.5025,601.6415,1045.0
2024-03-05 11:10:00,606.06,606.36,605.69,605.7,10028.0,601.6514,601.9492,601.2841,601.294,10028.0
2024-03-05 11:15:00,605.71,606.0,605.7,605.81,4071.0,601.3039,601.5918,601.294,601.4032,4071.0
2024-03-05 11:20:00,605.62,605.67,604.88,605.62,3707.0,601.2146,601.2642,600.48,601.2146,3707.0
2024-03-05 11:25:00,605.52,606.14,605.52,605.97,4013.0,601.1153,601.7308,601.1153,601.5621,4013.0
2024-03-05 11:30:00,606.16,607.42,606.16,607.21,2010.0,601.7507,603.0015,601.7507,602.793,2010.0
2024-03-05 11:35:00,607.01,607.29,606.63,606.64,10548.0,602.5945,602.8724,602.2173,602.2272,10548.0
2024-03-05 11:40:00,606.56,607.49,606.01,606.11,3065.0,602.1478,603.071,601.6018,601.701,3065.0
2024-03-05 11:45:00,606.02,606.87,605.79,605.93,2236.0,601.6117,602.4555,601.3834,601.5223,2236.0
2024-03-05 11:50:00,605.92,606.28,605.91,606.28,1098.0,601.5124,601.8698,601.5025,601.8698,1098.0
2024-03-05 11:55:00,606.04,606.65,605.74,606.65,3050.0,601.6315,602.2371,601.3337,602.2371,3050.0
2024-03-05 12:00:00,606.3,606.31,605.93,606.31,2211.0,601.8897,601.8996,601.5223,601.8996,2211.0
2024-03-05 12:05:00,606.8,606.8,606.0,606.27,1651.0,602.386,602.386,601.5918,601.8599,1651.0
2024-03-05 12:10:00,606.27,606.57,605.7,606.08,3827.0,601.8599,602.1577,601.294,601.6713,3827.0
2024-03-05 12:15:00,606.07,606.07,605.59,606.0,2683.0,601.6613,601.6613,601.1848,601.5918,2683.0
2024-03-05 12:20:00,605.83,606.04,605.63,606.04,628.0,601.4231,601.6315,601.2245,601.6315,628.0
2024-03-05 12:25:00,605.82,606.26,605.81,606.08,1467.0,601.4131,601.8499,601.4032,601.6713,1467.0
2024-03-05 12:30:00,605.9,606.22,605.75,605.88,1700.0,601.4926,601.8102,601.3437,601.4727,1700.0
2024-03-05 12:35:00,605.66,605.69,605.23,605.69,3502.0,601.2543,601.2841,600.8274,601.2841,3502.0
2024-03-05 12:40:00,605.36,605.47,605.01,605.47,1520.0,600.9565,601.0657,600.609,601.0657,1520.0
2024-03-05 12:45:00,605.49,605.76,605.16,605.34,1636.0,601.0855,601.3536,600.7579,600.9366,1636.0
2024-03-05 12:50:00,605.11,605.53,605.09,605.22,1100.0,600.7083,601.1253,600.6885,600.8175,1100.0
2024-03-05 12:55:00,605.45,605.45,605.2,605.2,600.0,601.0458,601.0458,600.7977,600.7977,600.0
2024-03-05 13:00:00,605.22,605.43,605.01,605.22,4150.0,600.8175,601.026,600.609,600.8175,4150.0
2024-03-05 13:05:00,605.21,605.66,605.04,605.54,2610.0,600.8076,601.2543,600.6388,601.1352,2610.0
2024-03-05 13:10:00,605.49,606.14,605.48,605.87,3794.0,601.0855,601.7308,601.0756,601.4628,3794.0
2024-03-05 13:15:00,605.86,605.86,605.52,605.79,4557.0,601.4529,601.4529,601.1153,601.3834,4557.0
2024-03-05 13:20:00,605.75,606.08,605.74,605.96,1300.0,601.3437,601.6713,601.3337,601.5521,1300.0
2024-03-05 13:25:00,605.66,605.83,605.64,605.79,2322.0,601.2543,601.4231,601.2345,601.3834,2322.0
2024-03-05 13:30:00,605.82,606.52,605.82,606.32,1774.0,601.4131,602.1081,601.4131,601.9095,1774.0
2024-03-05 13:35:00,606.48,606.48,605.84,606.04,1671.0,602.0683,602.0683,601.433,601.6315,1671.0
2024-03-05 13:40:00,605.85,605.85,605.5,605.64,6206.0,601.4429,601.4429,601.0955,601.2345,6206.0
2024-03-05 13:45:00,605.64,605.87,605.64,605.86,2716.0,601.2345,601.4628,601.2345,601.4529,2716.0
2024-03-05 13:50:00,605.93,605.93,605.6,605.6,5842.0,601.5223,601.5223,601.1947,601.1947,5842.0
2024-03-05 13:55:00,605.52,605.78,605.26,605.3,8658.0,601.1153,601.3734,600.8572,600.8969,8658.0
2024-03-05 14:00:00,605.28,605.9,605.28,605.78,2200.0,600.8771,601.4926,600.8771,601.3734,2200.0
2024-03-05 14:05:00,606.01,606.4,605.53,606.4,3179.0,601.6018,601.9889,601.1253,601.9889,3179.0
2024-03-05 14:10:00,606.43,606.89,606.16,606.16,2901.0,602.0187,602.4754,601.7507,601.7507,2901.0
2024-03-05 14:15:00,606.08,606.08,605.49,605.64,3320.0,601.6713,601.6713,601.0855,601.2345,3320.0
2024-03-05 14:20:00,605.64,605.78,605.49,605.5,3552.0,601.2345,601.3734,601.0855,601.0955,3552.0
2024-03-05 14:25:00,605.51,605.74,605.5,605.74,2137.0,601.1054,601.3337,601.0955,601.3337,2137.0
2024-03-05 14:30:00,605.51,605.51,605.08,605.29,6924.0,601.1054,601.1054,600.6785,600.887,6924.0
2024-03-05 14:35:00,605.48,605.49,605.06,605.17,8406.0,601.0756,601.0855,600.6587,600.7679,8406.0
2024-03-05 14:40:00,605.17,605.17,602.94,602.95,6502.0,600.7679,600.7679,598.5541,598.564,6502.0
2024-03-05 14:45:00,602.33,602.52,600.2,600.36,4606.0,597.9485,598.1371,595.834,595.9929,4606.0
2024-03-05 14:50:00,600.42,601.13,600.0,600.78,5882.0,596.0524,596.7573,595.6355,596.4098,5882.0
2024-03-05 14:55:00,600.65,602.16,600.46,602.16,6066.0,596.2808,597.7798,596.0921,597.7798,6066.0
2024-03-05 15:00:00,601.75,602.45,601.75,602.3,7727.0,597.3727,598.0677,597.3727,597.9187,7727.0
2024-03-05 15:05:00,602.09,602.61,601.92,602.3,8872.0,597.7103,598.2265,597.5415,597.9187,8872.0
2024-03-05 15:10:00,602.05,603.66,602.04,602.37,13230.0,597.6706,599.2689,597.6606,597.9882,13230.0
2024-03-05 15:15:00,602.22,604.04,602.14,602.73,33210.0,597.8393,599.6461,597.7599,598.3456,33210.0
2024-03-05 15:20:00,602.73,603.21,602.52,602.73,5791.0,598.3456,598.8221,598.1371,598.3456,5791.0
2024-03-05 15:25:00,602.88,603.14,602.77,602.93,3667.0,598.4945,598.7526,598.3853,598.5442,3667.0
2024-03-05 15:30:00,602.89,603.71,602.57,603.71,8749.0,598.5045,599.3185,598.1868,599.3185,8749.0
2024-03-05 15:35:00,603.71,603.99,603.44,603.79,8686.0,599.3185,599.5965,599.0505,599.3979,8686.0
2024-03-05 15:40:00,603.79,604.25,603.59,604.11,17886.0,599.3979,599.8546,599.1994,599.7156,17886.0
2024-03-05 15:45:00,604.02,604.68,603.94,604.61,11605.0,599.6262,600.2814,599.5468,600.2119,11605.0
2024-03-05 15:50:00,604.69,605.02,604.28,604.31,15889.0,600.2914,600.619,599.8843,599.9141,15889.0
2024-03-05 15:55:00,604.32,605.14,602.66,602.9,63903.0,599.9241,600.7381,598.2761,598.5144,63903.0
2024-03-06 09:30:00,605.28,607.37,604.69,606.56,4275.0,600.8771,602.9519,600.2914,602.1478,4275.0
2024-03-06 09:35:00,609.08,609.14,606.16,609.14,3228.0,604.6494,604.709,601.7507,604.709,3228.0
2024-03-06 09:40:00,607.92,608.75,606.85,607.95,863.0,603.4979,604.3218,602.4357,603.5276,863.0
2024-03-06 09:45:00,607.61,609.41,607.42,608.68,10551.0,603.1901,604.977,603.0015,604.2523,10551.0
2024-03-06 09:50:00,608.38,609.08,607.69,609.08,3650.0,603.9545,604.6494,603.2695,604.6494,3650.0
2024-03-06 09:55:00,608.92,609.83,608.46,609.83,3564.0,604.4906,605.394,604.0339,605.394,3564.0
2024-03-06 10:00:00,609.47,610.18,608.43,608.77,5513.0,605.0366,605.7414,604.0042,604.3417,5513.0
2024-03-06 10:05:00,608.94,609.05,607.95,609.02,2722.0,604.5104,604.6196,603.5276,604.5899,2722.0
2024-03-06 10:10:00,608.96,609.84,608.95,609.84,1832.0,604.5303,605.4039,604.5204,605.4039,1832.0
2024-03-06 10:15:00,609.74,612.11,609.45,609.81,14569.0,605.3046,607.6574,605.0167,605.3741,14569.0
2024-03-06 10:20:00,609.89,610.44,609.48,610.14,12489.0,605.4535,605.9995,605.0465,605.7017,12489.0
2024-03-06 10:25:00,609.92,609.92,609.02,609.61,1500.0,605.4833,605.4833,604.5899,605.1756,1500.0
2024-03-06 10:30:00,609.85,610.25,609.13,609.98,1868.0,605.4138,605.8109,604.6991,605.5429,1868.0
2024-03-06 10:35:00,609.69,610.72,609.69,610.72,700.0,605.255,606.2775,605.255,606.2775,700.0
2024-03-06 10:40:00,610.2,610.2,609.12,609.58,1835.0,605.7613,605.7613,604.6891,605.1458,1835.0
2024-03-06 10:45:00,609.4,609.4,608.26,608.67,1740.0,604.9671,604.9671,603.8354,604.2424,1740.0
2024-03-06 10:50:00,608.77,609.74,608.77,609.74,2740.0,604.3417,605.3046,604.3417,605.3046,2740.0
2024-03-06 10:55:00,609.89,610.39,609.89,610.39,1670.0,605.4535,605.9499,605.4535,605.9499,1670.0
2024-03-06 11:00:00,610.16,610.92,609.82,609.82,2138.0,605.7216,606.476,605.384,605.384,2138.0
2024-03-06 11:05:00,609.83,610.31,609.83,610.1,1178.0,605.394,605.8705,605.394,605.662,1178.0
2024-03-06 11:10:00,610.1,610.32,609.87,610.27,600.0,605.662,605.8804,605.4337,605.8308,600.0
2024-03-06 11:15:00,610.34,610.34,610.05,610.26,1411.0,605.9003,605.9003,605.6124,605.8208,1411.0
2024-03-06 11:20:00,610.24,610.24,608.97,609.1,2100.0,605.801,605.801,604.5402,604.6693,2100.0
2024-03-06 11:25:00,608.93,609.46,608.77,609.46,1023.0,604.5005,605.0267,604.3417,605.0267,1023.0
2024-03-06 11:30:00,609.39,609.4,608.9,609.27,4695.0,604.9572,604.9671,604.4707,604.838,4695.0
2024-03-06 11:35:00,609.3,609.4,609.3,609.4,310.0,604.8678,604.9671,604.8678,604.9671,310.0
2024-03-06 11:40:00,609.27,609.27,609.1,609.1,1064.0,604.838,604.838,604.6693,604.6693,1064.0
2024-03-06 11:45:00,609.19,609.53,609.11,609.53,2580.0,604.7586,605.0962,604.6792,605.0962,2580.0
2024-03-06 11:50:00,609.52,610.04,609.52,609.88,1300.0,605.0862,605.6024,605.0862,605.4436,1300.0
2024-03-06 11:55:00,610.2,610.2,609.59,609.59,1660.0,605.7613,605.7613,605.1557,605.1557,1660.0
2024-03-06 12:00:00,609.87,610.27,609.87,610.02,1655.0,605.4337,605.8308,605.4337,605.5826,1655.0
2024-03-06 12:05:00,610.2,610.52,609.88,610.29,1785.0,605.7613,606.079,605.4436,605.8506,1785.0
2024-03-06 12:10:00,610.26,610.6,609.79,609.79,1347.0,605.8208,606.1584,605.3543,605.3543,1347.0
2024-03-06 12:15:00,609.98,610.0,609.26,609.26,1882.0,605.5429,605.5627,604.8281,604.8281,1882.0
2024-03-06 12:20:00,609.2,609.87,609.14,609.7,2118.0,604.7686,605.4337,604.709,605.2649,2118.0
2024-03-06 12:25:00,609.9,609.9,609.25,609.25,800.0,605.4635,605.4635,604.8182,604.8182,800.0
2024-03-06 12:30:00,609.25,609.77,609.25,609.73,1502.0,604.8182,605.3344,604.8182,605.2947,1502.0
2024-03-06 12:35:00,609.71,609.9,609.03,609.2,2421.0,605.2748,605.4635,604.5998,604.7686,2421.0
2024-03-06 12:40:00,609.38,609.49,609.24,609.49,2490.0,604.9472,605.0564,604.8083,605.0564,2490.0
2024-03-06 12:45:00,609.44,609.58,609.0,609.34,1477.0,605.0068,605.1458,604.57,604.9075,1477.0
2024-03-06 12:50:00,609.25,609.26,609.12,609.22,2336.0,604.8182,604.8281,604.6891,604.7884,2336.0
2024-03-06 12:55:00,609.22,609.83,609.2,609.38,3233.0,604.7884,605.394,604.7686,604.9472,3233.0
2024-03-06 13:00:00,609.38,609.38,609.21,609.37,800.0,604.9472,604.9472,604.7785,604.9373,800.0
2024-03-06 13:05:00,609.29,609.29,609.0,609.09,4493.0,604.8579,604.8579,604.57,604.6594,4493.0
2024-03-06 13:10:00,608.83,608.83,608.59,608.69,2306.0,604.4012,604.4012,604.163,604.2623,2306.0
2024-03-06 13:15:00,608.42,608.57,608.2,608.38,3386.0,603.9942,604.1431,603.7758,603.9545,3386.0
2024-03-06 13:20:00,608.44,609.27,608.44,609.01,4000.0,604.0141,604.838,604.0141,604.5799,4000.0
2024-03-06 13:25:00,609.01,609.47,608.96,609.42,5629.0,604.5799,605.0366,604.5303,604.987,5629.0
2024-03-06 13:30:00,609.59,609.63,607.65,608.37,10048.0,605.1557,605.1954,603.2298,603.9446,10048.0
2024-03-06 13:35:00,608.35,608.54,607.87,608.41,5709.0,603.9247,604.1134,603.4482,603.9843,5709.0
2024-03-06 13:40:00,608.26,608.67,608.03,608.18,3560.0,603.8354,604.2424,603.6071,603.756,3560.0
2024-03-06 13:45:00,608.02,608.15,607.66,607.71,7688.0,603.5971,603.7262,603.2398,603.2894,7688.0
2024-03-06 13:50:00,607.72,608.05,607.63,607.77,1800.0,603.2993,603.6269,603.21,603.349,1800.0
2024-03-06 13:55:00,607.82,609.08,607.81,608.99,5521.0,603.3986,604.6494,603.3887,604.5601,5521.0
2024-03-06 14:00:00,608.99,608.99,607.53,608.01,6449.0,604.5601,604.5601,603.1107,603.5872,6449.0
2024-03-06 14:05:00,608.3,609.35,608.28,609.02,2109.0,603.8751,604.9175,603.8552,604.5899,2109.0
2024-03-06 14:10:00,608.88,609.38,608.65,608.85,4135.0,604.4509,604.9472,604.2226,604.4211,4135.0
2024-03-06 14:15:00,608.62,608.78,608.11,608.67,4165.0,604.1928,604.3516,603.6865,604.2424,4165.0
2024-03-06 14:20:00,608.61,608.78,608.61,608.75,1370.0,604.1828,604.3516,604.1828,604.3218,1370.0
2024-03-06 14:25:00,608.75,609.1,608.75,609.05,1900.0,604.3218,604.6693,604.3218,604.6196,1900.0
2024-03-06 14:30:00,609.07,609.07,608.58,608.68,3605.0,604.6395,604.6395,604.1531,604.2523,3605.0
2024-03-06 14:35:00,608.46,608.61,608.22,608.59,3874.0,604.0339,604.1828,603.7957,604.163,3874.0
2024-03-06 14:40:00,608.54,608.96,608.51,608.96,1569.0,604.1134,604.5303,604.0836,604.5303,1569.0
2024-03-06 14:45:00,608.95,608.95,608.44,608.6,5541.0,604.5204,604.5204,604.0141,604.1729,5541.0
2024-03-06 14:50:00,608.65,609.1,608.65,608.87,1807.0,604.2226,604.6693,604.2226,604.441,1807.0
2024-03-06 14:55:00,608.9,609.1,608.51,608.51,2082.0,604.4707,604.6693,604.0836,604.0836,2082.0
2024-03-06 15:00:00,608.5,608.82,608.5,608.79,1507.0,604.0736,604.3913,604.0736,604.3615,1507.0
2024-03-06 15:05:00,608.63,609.2,608.62,608.63,6732.0,604.2027,604.7686,604.1928,604.2027,6732.0
2024-03-06 15:10:00,608.68,608.73,605.83,605.83,6380.0,604.2523,604.302,601.4231,601.4231,6380.0
2024-03-06 15:15:00,605.68,607.28,605.68,606.76,10640.0,601.2742,602.8625,601.2742,602.3463,10640.0
2024-03-06 15:20:00,606.6,607.45,606.6,607.27,6221.0,602.1875,603.0313,602.1875,602.8526,6221.0
2024-03-06 15:25:00,607.52,608.15,607.27,607.54,4510.0,603.1008,603.7262,602.8526,603.1206,4510.0
2024-03-06 15:30:00,607.59,607.65,607.31,607.5,5070.0,603.1703,603.2298,602.8923,603.0809,5070.0
2024-03-06 15:35:00,607.41,608.6,607.26,608.6,7699.0,602.9916,604.1729,602.8427,604.1729,7699.0
2024-03-06 15:40:00,608.19,608.59,608.02,608.11,3296.0,603.7659,604.163,603.5971,603.6865,3296.0
2024-03-06 15:45:00,608.11,608.4,608.0,608.0,4436.0,603.6865,603.9744,603.5773,603.5773,4436.0
2024-03-06 15:50:00,607.55,607.81,606.72,607.4,14248.0,603.1306,603.3887,602.3066,602.9816,14248.0
2024-03-06 15:55:00,607.69,608.12,607.02,607.58,25260.0,603.2695,603.6964,602.6044,603.1603,25260.0
2024-03-07 09:30:00,611.52,613.36,609.55,609.55,3168.0,607.0717,608.8983,605.116,605.116,3168.0
2024-03-07 09:35:00,612.12,612.64,612.12,612.63,301.0,607.6673,608.1835,607.6673,608.1736,301.0
2024-03-07 09:40:00,613.68,614.55,613.56,614.45,3145.0,609.216,610.0796,609.0968,609.9804,3145.0
2024-03-07 09:45:00,614.09,614.09,613.07,613.09,1843.0,609.623,609.623,608.6104,608.6303,1843.0
2024-03-07 09:50:00,612.38,615.84,612.38,615.84,1457.0,607.9254,611.3603,607.9254,611.3603,1457.0
2024-03-07 09:55:00,613.47,615.69,612.72,614.98,6265.0,609.0075,611.2113,608.263,610.5065,6265.0
2024-03-07 10:00:00,614.91,615.79,614.91,615.29,2246.0,610.437,611.3106,610.437,610.8143,2246.0
2024-03-07 10:05:00,615.09,615.37,614.6,615.1,2321.0,610.6157,610.8937,610.1293,610.6256,2321.0
2024-03-07 10:10:00,615.53,616.4,615.21,615.21,2689.0,611.0525,611.9162,610.7348,610.7348,2689.0
2024-03-07 10:15:00,614.8,614.99,613.88,613.88,1121.0,610.3278,610.5164,609.4145,609.4145,1121.0
2024-03-07 10:20:00,614.16,614.39,613.35,613.47,1590.0,609.6925,609.9208,608.8884,609.0075,1590.0
2024-03-07 10:25:00,613.92,614.04,613.37,613.77,2038.0,609.4542,609.5733,608.9082,609.3053,2038.0
2024-03-07 10:30:00,613.48,614.72,613.44,614.72,3250.0,609.0174,610.2484,608.9777,610.2484,3250.0
2024-03-07 10:35:00,614.59,614.59,614.58,614.59,100.0,610.1193,610.1193,610.1094,610.1193,100.0
2024-03-07 10:40:00,614.51,616.5,614.51,615.88,2586.0,610.0399,612.0155,610.0399,611.4,2586.0
2024-03-07 10:45:00,616.21,617.08,616.21,616.37,2718.0,611.7276,612.5912,611.7276,611.8864,2718.0
2024-03-07 10:50:00,615.75,615.75,614.6,615.22,1750.0,611.2709,611.2709,610.1293,610.7448,1750.0
2024-03-07 10:55:00,614.57,615.62,614.42,615.62,2227.0,610.0995,611.1419,609.9506,611.1419,2227.0
2024-03-07 11:00:00,615.47,615.47,614.79,614.79,1000.0,610.9929,610.9929,610.3179,610.3179,1000.0
2024-03-07 11:05:00,614.79,614.79,614.79,614.79,0.0,610.3179,610.3179,610.3179,610.3179,0.0
2024-03-07 11:10:00,613.88,614.47,613.67,613.99,4999.0,609.4145,610.0002,609.206,609.5237,4999.0
2024-03-07 11:15:00,613.98,613.99,613.07,613.34,7129.0,609.5138,609.5237,608.6104,608.8784,7129.0
2024-03-07 11:20:00,613.0,613.33,612.38,613.04,7803.0,608.5409,608.8685,607.9254,608.5806,7803.0
2024-03-07 11:25:00,612.48,613.53,612.4,613.3,6016.0,608.0247,609.0671,607.9453,608.8387,6016.0
2024-03-07 11:30:00,613.22,613.26,611.78,611.83,3485.0,608.7593,608.799,607.3298,607.3794,3485.0
2024-03-07 11:35:00,611.78,612.16,611.61,611.92,4111.0,607.3298,607.707,607.161,607.4688,4111.0
2024-03-07 11:40:00,612.18,612.34,611.09,611.78,3162.0,607.7269,607.8857,606.6448,607.3298,3162.0
2024-03-07 11:45:00,611.44,611.79,611.37,611.72,3877.0,606.9923,607.3397,606.9228,607.2702,3877.0
2024-03-07 11:50:00,611.9,613.26,611.75,612.97,4171.0,607.4489,608.799,607.3,608.5111,4171.0
2024-03-07 11:55:00,613.31,613.31,612.76,612.76,2827.0,608.8487,608.8487,608.3027,608.3027,2827.0
2024-03-07 12:00:00,613.07,613.07,612.75,612.98,2197.0,608.6104,608.6104,608.2927,608.5211,2197.0
2024-03-07 12:05:00,612.97,613.35,612.87,613.17,2110.0,608.5111,608.8884,608.4119,608.7097,2110.0
2024-03-07 12:10:00,613.14,614.07,613.09,613.09,3215.0,608.6799,609.6031,608.6303,608.6303,3215.0
2024-03-07 12:15:00,613.09,613.29,613.02,613.17,900.0,608.6303,608.8288,608.5608,608.7097,900.0
2024-03-07 12:20:00,613.33,614.21,613.12,614.21,2500.0,608.8685,609.7421,608.66,609.7421,2500.0
2024-03-07 12:25:00,614.27,614.83,614.03,614.18,2202.0,609.8017,610.3576,609.5634,609.7123,2202.0
2024-03-07 12:30:00,613.91,613.91,612.72,612.72,4432.0,609.4443,609.4443,608.263,608.263,4432.0
2024-03-07 12:35:00,612.87,613.3,612.76,613.16,5484.0,608.4119,608.8387,608.3027,608.6998,5484.0
2024-03-07 12:40:00,613.19,613.19,612.66,612.97,5004.0,608.7295,608.7295,608.2034,608.5111,5004.0
2024-03-07 12:45:00,612.93,613.39,612.88,612.93,2116.0,608.4714,608.9281,608.4218,608.4714,2116.0
2024-03-07 12:50:00,613.04,613.42,612.84,613.09,1201.0,608.5806,608.9579,608.3821,608.6303,1201.0
2024-03-07 12:55:00,613.51,613.51,612.96,613.15,2168.0,609.0472,609.0472,608.5012,608.6898,2168.0
2024-03-07 13:00:00,613.06,613.5,612.93,613.38,4725.0,608.6005,609.0373,608.4714,608.9182,4725.0
2024-03-07 13:05:00,613.38,613.53,613.09,613.45,1967.0,608.9182,609.0671,608.6303,608.9876,1967.0
2024-03-07 13:10:00,613.51,613.79,612.71,612.71,4646.0,609.0472,609.3252,608.253,608.253,4646.0
2024-03-07 13:15:00,612.63,612.81,612.62,612.69,2500.0,608.1736,608.3523,608.1637,608.2332,2500.0
2024-03-07 13:20:00,612.67,612.84,612.41,612.7,2510.0,608.2133,608.3821,607.9552,608.2431,2510.0
2024-03-07 13:25:00,612.68,612.68,611.75,612.1,4314.0,608.2232,608.2232,607.3,607.6475,4314.0
2024-03-07 13:30:00,612.03,612.25,611.75,612.25,1500.0,607.578,607.7964,607.3,607.7964,1500.0
2024-03-07 13:35:00,612.39,612.88,612.22,612.47,3304.0,607.9354,608.4218,607.7666,608.0148,3304.0
2024-03-07 13:40:00,612.37,613.1,612.33,613.1,3840.0,607.9155,608.6402,607.8758,608.6402,3840.0
2024-03-07 13:45:00,613.15,613.45,613.15,613.27,1246.0,608.6898,608.9876,608.6898,608.809,1246.0
2024-03-07 13:50:00,613.1,613.1,613.05,613.05,600.0,608.6402,608.6402,608.5906,608.5906,600.0
2024-03-07 13:55:00,613.17,613.17,612.56,613.15,2701.0,608.7097,608.7097,608.1041,608.6898,2701.0
2024-03-07 14:00:00,613.18,613.86,613.18,613.6,2939.0,608.7196,609.3947,608.7196,609.1365,2939.0
2024-03-07 14:05:00,613.75,614.09,613.52,614.04,2396.0,609.2855,609.623,609.0571,609.5733,2396.0
2024-03-07 14:10:00,614.23,614.99,614.1,614.52,2256.0,609.762,610.5164,609.6329,610.0499,2256.0
2024-03-07 14:15:00,614.61,614.61,613.61,613.99,3947.0,610.1392,610.1392,609.1465,609.5237,3947.0
2024-03-07 14:20:00,613.99,614.27,613.75,613.95,4046.0,609.5237,609.8017,609.2855,609.484,4046.0
2024-03-07 14:25:00,613.88,613.88,613.14,613.43,1947.0,609.4145,609.4145,608.6799,608.9678,1947.0
2024-03-07 14:30:00,613.55,613.55,612.7,613.09,1845.0,609.0869,609.0869,608.2431,608.6303,1845.0
2024-03-07 14:35:00,613.03,613.3,613.03,613.3,944.0,608.5707,608.8387,608.5707,608.8387,944.0
2024-03-07 14:40:00,613.56,613.56,612.98,612.98,2055.0,609.0968,609.0968,608.5211,608.5211,2055.0
2024-03-07 14:45:00,612.99,613.26,612.96,613.15,2289.0,608.531,608.799,608.5012,608.6898,2289.0
2024-03-07 14:50:00,613.06,613.48,613.06,613.18,3689.0,608.6005,609.0174,608.6005,608.7196,3689.0
2024-03-07 14:55:00,613.17,613.22,612.35,612.41,4588.0,608.7097,608.7593,607.8956,607.9552,4588.0
2024-03-07 15:00:00,612.33,612.33,611.39,612.03,5794.0,607.8758,607.8758,606.9426,607.578,5794.0
2024-03-07 15:05:00,612.12,612.35,611.97,611.99,2412.0,607.6673,607.8956,607.5184,607.5383,2412.0
2024-03-07 15:10:00,612.22,612.5,612.11,612.5,2733.0,607.7666,608.0446,607.6574,608.0446,2733.0
2024-03-07 15:15:00,612.38,612.7,612.11,612.7,4258.0,607.9254,608.2431,607.6574,608.2431,4258.0
2024-03-07 15:20:00,612.88,612.93,612.31,612.57,3978.0,608.4218,608.4714,607.8559,608.114,3978.0
2024-03-07 15:25:00,612.56,612.99,612.48,612.59,7372.0,608.1041,608.531,608.0247,608.1339,7372.0
2024-03-07 15:30:00,612.58,612.67,611.23,611.5,4432.0,608.124,608.2133,606.7838,607.0518,4432.0
2024-03-07 15:35:00,611.23,612.04,611.23,611.67,3585.0,606.7838,607.5879,606.7838,607.2206,3585.0
2024-03-07 15:40:00,612.09,612.28,612.09,612.22,2113.0,607.6375,607.8262,607.6375,607.7666,2113.0
2024-03-07 15:45:00,612.16,612.16,611.52,612.0,4139.0,607.707,607.707,607.0717,607.5482,4139.0
2024-03-07 15:50:00,612.17,612.17,611.37,612.09,6631.0,607.717,607.717,606.9228,607.6375,6631.0
2024-03-07 15:55:00,612.28,612.59,611.48,611.61,18039.0,607.8262,608.1339,607.032,607.161,18039.0
2024-03-08 09:30:00,609.89,612.0,607.18,608.27,9712.0,605.4535,607.5482,602.7633,603.8453,9712.0
2024-03-08 09:35:00,607.72,608.58,606.56,606.99,1300.0,603.2993,604.1531,602.1478,602.5746,1300.0
2024-03-08 09:40:00,606.99,606.99,603.9,606.21,7502.0,602.5746,602.5746,599.5071,601.8003,7502.0
2024-03-08 09:45:00,607.2,607.2,605.61,606.17,3332.0,602.7831,602.7831,601.2047,601.7606,3332.0
2024-03-08 09:50:00,605.83,608.09,605.83,607.73,3355.0,601.4231,603.6666,601.4231,603.3092,3355.0
2024-03-08 09:55:00,608.14,608.39,605.32,606.73,11913.0,603.7163,603.9644,600.9168,602.3165,11913.0
2024-03-08 10:00:00,606.94,608.69,606.93,606.95,3037.0,602.525,604.2623,602.5151,602.5349,3037.0
2024-03-08 10:05:00,607.54,608.48,607.24,607.5,8971.0,603.1206,604.0538,602.8228,603.0809,8971.0
2024-03-08 10:10:00,608.21,608.58,606.51,607.9,1804.0,603.7858,604.1531,602.0981,603.478,1804.0
2024-03-08 10:15:00,608.23,609.09,607.05,607.13,3965.0,603.8056,604.6594,602.6342,602.7136,3965.0
2024-03-08 10:20:00,607.09,608.49,606.79,607.07,3517.0,602.6739,604.0637,602.3761,602.6541,3517.0
2024-03-08 10:25:00,607.73,608.78,607.52,608.2,932.0,603.3092,604.3516,603.1008,603.7758,932.0
2024-03-08 10:30:00,608.3,608.67,606.75,606.99,3989.0,603.8751,604.2424,602.3364,602.5746,3989.0
2024-03-08 10:35:00,606.98,607.48,606.75,606.99,2885.0,602.5647,603.0611,602.3364,602.5746,2885.0
2024-03-08 10:40:00,607.53,608.0,606.47,606.47,3400.0,603.1107,603.5773,602.0584,602.0584,3400.0
2024-03-08 10:45:00,606.33,606.64,605.78,606.2,6950.0,601.9194,602.2272,601.3734,601.7904,6950.0
2024-03-08 10:50:00,605.78,606.44,605.67,606.27,2677.0,601.3734,602.0286,601.2642,601.8599,2677.0
2024-03-08 10:55:00,606.5,606.53,605.7,606.5,2063.0,602.0882,602.118,601.294,602.0882,2063.0
2024-03-08 11:00:00,606.5,606.65,605.86,605.9,1741.0,602.0882,602.2371,601.4529,601.4926,1741.0
2024-03-08 11:05:00,605.67,606.08,605.14,605.34,4930.0,601.2642,601.6713,600.7381,600.9366,4930.0
2024-03-08 11:10:00,605.34,605.81,604.93,605.21,5538.0,600.9366,601.4032,600.5296,600.8076,5538.0
2024-03-08 11:15:00,605.15,605.55,604.99,605.37,2202.0,600.748,601.1451,600.5892,600.9664,2202.0
2024-03-08 11:20:00,605.37,605.69,604.96,604.98,3751.0,600.9664,601.2841,600.5594,600.5793,3751.0
2024-03-08 11:25:00,605.43,605.43,603.89,603.89,3960.0,601.026,601.026,599.4972,599.4972,3960.0
2024-03-08 11:30:00,603.62,603.71,600.96,602.44,6228.0,599.2291,599.3185,596.5885,598.0577,6228.0
2024-03-08 11:35:00,602.47,603.9,602.23,603.9,3237.0,598.0875,599.5071,597.8493,599.5071,3237.0
2024-03-08 11:40:00,603.65,603.87,602.86,603.44,5208.0,599.2589,599.4773,598.4747,599.0505,5208.0
2024-03-08 11:45:00,603.44,603.75,603.08,603.5,3514.0,599.0505,599.3582,598.6931,599.11,3514.0
2024-03-08 11:50:00,603.76,604.57,603.42,603.56,22232.0,599.3681,600.1722,599.0306,599.1696,22232.0
2024-03-08 11:55:00,603.29,603.29,601.22,601.26,2008.0,598.9015,598.9015,596.8466,596.8863,2008.0
2024-03-08 12:00:00,601.08,603.48,601.07,603.48,2454.0,596.7076,599.0902,596.6977,599.0902,2454.0
2024-03-08 12:05:00,603.05,603.37,603.05,603.19,1000.0,598.6633,598.981,598.6633,598.8023,1000.0
2024-03-08 12:10:00,603.14,603.89,602.87,603.47,7350.0,598.7526,599.4972,598.4846,599.0802,7350.0
2024-03-08 12:15:00,603.47,603.72,602.18,602.22,5309.0,599.0802,599.3284,597.7996,597.8393,5309.0
2024-03-08 12:20:00,602.56,602.99,601.8,601.88,2010.0,598.1769,598.6037,597.4224,597.5018,2010.0
2024-03-08 12:25:00,602.16,603.43,602.16,603.43,1252.0,597.7798,599.0405,597.7798,599.0405,1252.0
2024-03-08 12:30:00,603.15,603.47,603.15,603.47,400.0,598.7626,599.0802,598.7626,599.0802,400.0
2024-03-08 12:35:00,603.34,603.37,602.49,602.72,2439.0,598.9512,598.981,598.1074,598.3357,2439.0
2024-03-08 12:40:00,602.72,602.88,600.68,601.54,4492.0,598.3357,598.4945,596.3105,597.1643,4492.0
2024-03-08 12:45:00,600.92,601.11,600.61,600.97,3119.0,596.5488,596.7374,596.241,596.5984,3119.0
2024-03-08 12:50:00,600.88,600.88,600.08,600.57,2280.0,596.5091,596.5091,595.7149,596.2013,2280.0
2024-03-08 12:55:00,600.0,600.77,599.72,600.63,3857.0,595.6355,596.3999,595.3575,596.2609,3857.0
2024-03-08 13:00:00,600.21,600.21,599.27,599.82,4251.0,595.844,595.844,594.9108,595.4568,4251.0
2024-03-08 13:05:00,599.51,599.72,599.3,599.67,5176.0,595.149,595.3575,594.9406,595.3079,5176.0
2024-03-08 13:10:00,599.64,599.64,598.9,599.0,5102.0,595.2781,595.2781,594.5435,594.6428,5102.0
2024-03-08 13:15:00,598.74,599.52,598.74,599.23,3555.0,594.3846,595.159,594.3846,594.8711,3555.0
2024-03-08 13:20:00,599.22,599.22,598.65,598.79,3814.0,594.8612,594.8612,594.2953,594.4343,3814.0
2024-03-08 13:25:00,598.94,599.27,598.65,598.76,3797.0,594.5832,594.9108,594.2953,594.4045,3797.0
2024-03-08 13:30:00,598.15,598.16,597.72,597.72,844.0,593.7989,593.8089,593.3721,593.3721,844.0
2024-03-08 13:35:00,597.37,597.37,595.43,595.5,2983.0,593.0246,593.0246,591.0987,591.1682,2983.0
2024-03-08 13:40:00,595.44,595.53,594.72,594.92,1708.0,591.1086,591.198,590.3939,590.5924,1708.0
2024-03-08 13:45:00,594.64,595.4,594.64,595.13,3001.0,590.3145,591.0689,590.3145,590.8009,3001.0
2024-03-08 13:50:00,595.13,596.48,594.45,594.45,6974.0,590.8009,592.1411,590.1259,590.1259,6974.0
2024-03-08 13:55:00,594.4,595.9,594.4,595.9,2426.0,590.0762,591.5653,590.0762,591.5653,2426.0
2024-03-08 14:00:00,595.82,597.03,595.82,597.01,7272.0,591.4859,592.6871,591.4859,592.6672,7272.0
2024-03-08 14:05:00,596.73,597.67,596.72,597.67,1575.0,592.3893,593.3224,592.3793,593.3224,1575.0
2024-03-08 14:10:00,597.67,598.95,597.67,597.97,7844.0,593.3224,594.5931,593.3224,593.6202,7844.0
2024-03-08 14:15:00,597.95,598.49,597.53,598.05,3882.0,593.6004,594.1365,593.1834,593.6997,3882.0
2024-03-08 14:20:00,598.32,598.66,598.14,598.14,600.0,593.9677,594.3052,593.789,593.789,600.0
2024-03-08 14:25:00,598.71,600.13,598.55,600.13,2848.0,594.3549,595.7645,594.196,595.7645,2848.0
2024-03-08 14:30:00,600.04,600.83,599.33,599.65,6334.0,595.6752,596.4594,594.9704,595.288,6334.0
2024-03-08 14:35:00,600.22,600.22,599.29,599.3,1681.0,595.8539,595.8539,594.9306,594.9406,1681.0
2024-03-08 14:40:00,599.15,599.5,598.51,598.72,6074.0,594.7917,595.1391,594.1563,594.3648,6074.0
2024-03-08 14:45:00,598.81,599.63,598.71,598.98,6366.0,594.4541,595.2682,594.3549,594.6229,6366.0
2024-03-08 14:50:00,599.26,601.48,599.26,600.86,6328.0,594.9009,597.1047,594.9009,596.4892,6328.0
2024-03-08 14:55:00,600.84,600.84,598.72,598.85,5277.0,596.4694,596.4694,594.3648,594.4938,5277.0
2024-03-08 15:00:00,599.14,599.65,598.31,598.87,10728.0,594.7817,595.288,593.9578,594.5137,10728.0
2024-03-08 15:05:00,598.56,599.18,598.14,598.46,3207.0,594.206,594.8214,593.789,594.1067,3207.0
2024-03-08 15:10:00,597.85,597.85,596.75,596.96,2696.0,593.5011,593.5011,592.4091,592.6176,2696.0
2024-03-08 15:15:00,597.14,597.55,596.99,597.53,1438.0,592.7963,593.2033,592.6474,593.1834,1438.0
2024-03-08 15:20:00,597.17,598.42,597.01,597.75,2933.0,592.8261,594.067,592.6672,593.4018,2933.0
2024-03-08 15:25:00,597.79,598.5,597.61,597.61,6887.0,593.4416,594.1464,593.2629,593.2629,6887.0
2024-03-08 15:30:00,597.18,597.65,597.02,597.58,2895.0,592.836,593.3026,592.6772,593.2331,2895.0
2024-03-08 15:35:00,597.37,597.37,595.84,595.98,2986.0,593.0246,593.0246,591.5057,591.6447,2986.0
2024-03-08 15:40:00,596.23,597.6,596.23,597.49,13186.0,591.8929,593.2529,591.8929,593.1437,13186.0
2024-03-08 15:45:00,597.49,597.91,597.1,597.25,6324.0,593.1437,593.5607,592.7566,592.9055,6324.0
2024-03-08 15:50:00,597.04,597.92,597.03,597.71,5690.0,592.697,593.5706,592.6871,593.3621,5690.0
2024-03-08 15:55:00,597.7,597.7,596.57,596.7,13026.0,593.3522,593.3522,592.2304,592.3595,13026.0
2024-03-11 09:30:00,596.4,596.4,592.76,592.76,4569.0,592.0617,592.0617,588.4481,588.4481,4569.0
2024-03-11 09:35:00,594.02,595.37,594.01,594.08,816.0,589.699,591.0392,589.6891,589.7585,816.0
2024-03-11 09:40:00,595.08,596.98,592.86,596.61,8113.0,590.7513,592.6374,588.5474,592.2701,8113.0
2024-03-11 09:45:00,596.47,596.57,595.0,595.34,1700.0,592.1312,592.2304,590.6718,591.0094,1700.0
2024-03-11 09:50:00,595.34,597.0,594.81,595.14,9289.0,591.0094,592.6573,590.4832,590.8108,9289.0
2024-03-11 09:55:00,594.81,596.18,594.28,594.28,3800.0,590.4832,591.8433,589.9571,589.9571,3800.0
2024-03-11 10:00:00,594.24,595.13,592.39,592.39,1702.0,589.9174,590.8009,588.0808,588.0808,1702.0
2024-03-11 10:05:00,591.85,591.85,590.94,590.95,600.0,587.5448,587.5448,586.6414,586.6513,600.0
2024-03-11 10:10:00,590.7,592.42,590.7,592.38,3709.0,586.4031,588.1106,586.4031,588.0709,3709.0
2024-03-11 10:15:00,592.42,592.76,591.89,592.72,5203.0,588.1106,588.4481,587.5845,588.4084,5203.0
2024-03-11 10:20:00,592.44,592.44,591.56,591.56,1758.0,588.1305,588.1305,587.2569,587.2569,1758.0
2024-03-11 10:25:00,591.06,591.17,591.06,591.17,421.0,586.7605,586.8697,586.7605,586.8697,421.0
2024-03-11 10:30:00,590.43,591.44,590.39,591.08,1200.0,586.1351,587.1377,586.0954,586.7804,1200.0
2024-03-11 10:35:00,591.33,592.1,591.32,591.86,7206.0,587.0285,587.7929,587.0186,587.5547,7206.0
2024-03-11 10:40:00,592.05,593.02,591.93,593.02,1612.0,587.7433,588.7063,587.6242,588.7063,1612.0
2024-03-11 10:45:00,592.32,592.93,592.21,592.21,500.0,588.0113,588.6169,587.9021,587.9021,500.0
2024-03-11 10:50:00,592.14,593.66,592.14,593.02,2900.0,587.8327,589.3416,587.8327,588.7063,2900.0
2024-03-11 10:55:00,593.02,593.3,592.69,592.72,1600.0,588.7063,588.9842,588.3787,588.4084,1600.0
2024-03-11 11:00:00,592.72,593.25,592.71,593.25,1071.0,588.4084,588.9346,588.3985,588.9346,1071.0
2024-03-11 11:05:00,592.85,592.85,592.55,592.56,314.0,588.5375,588.5375,588.2397,588.2496,314.0
2024-03-11 11:10:00,591.99,591.99,591.54,591.55,1851.0,587.6837,587.6837,587.237,587.2469,1851.0
2024-03-11 11:15:00,591.19,592.07,591.04,591.63,900.0,586.8896,587.7632,586.7407,587.3264,900.0
2024-03-11 11:20:00,591.19,591.23,591.12,591.14,770.0,586.8896,586.9293,586.8201,586.8399,770.0
2024-03-11 11:25:00,591.66,591.72,590.85,591.24,2951.0,587.3561,587.4157,586.552,586.9392,2951.0
2024-03-11 11:30:00,591.23,591.52,590.73,591.52,2800.0,586.9293,587.2172,586.4329,587.2172,2800.0
2024-03-11 11:35:00,590.91,591.36,590.91,591.36,559.0,586.6116,587.0583,586.6116,587.0583,559.0
2024-03-11 11:40:00,591.3,591.38,590.77,591.32,2500.0,586.9988,587.0782,586.4726,587.0186,2500.0
2024-03-11 11:45:00,591.19,591.62,591.19,591.62,600.0,586.8896,587.3164,586.8896,587.3164,600.0
2024-03-11 11:50:00,591.82,591.88,591.82,591.88,300.0,587.515,587.5745,587.515,587.5745,300.0
2024-03-11 11:55:00,592.23,593.0,592.23,592.84,1614.0,587.922,588.6864,587.922,588.5276,1614.0
2024-03-11 12:00:00,592.67,592.67,592.27,592.36,2443.0,588.3588,588.3588,587.9617,588.0511,2443.0
2024-03-11 12:05:00,592.35,592.35,591.72,591.73,4223.0,588.0411,588.0411,587.4157,587.4256,4223.0
2024-03-11 12:10:00,591.72,592.45,591.72,592.23,1361.0,587.4157,588.1404,587.4157,587.922,1361.0
2024-03-11 12:15:00,592.01,592.18,591.91,592.18,1900.0,587.7036,587.8724,587.6043,587.8724,1900.0
2024-03-11 12:20:00,592.39,592.69,592.21,592.23,2438.0,588.0808,588.3787,587.9021,587.922,2438.0
2024-03-11 12:25:00,592.23,592.23,592.23,592.23,0.0,587.922,587.922,587.922,587.922,0.0
2024-03-11 12:30:00,591.9,592.18,591.9,592.18,400.0,587.5944,587.8724,587.5944,587.8724,400.0
2024-03-11 12:35:00,592.18,592.18,592.18,592.18,6940.0,587.8724,587.8724,587.8724,587.8724,6940.0
2024-03-11 12:40:00,592.58,593.59,592.57,593.52,2896.0,588.2695,589.2721,588.2595,589.2026,2896.0
2024-03-11 12:45:00,593.4,593.4,593.4,593.4,100.0,589.0835,589.0835,589.0835,589.0835,100.0
2024-03-11 12:50:00,593.77,594.39,593.76,594.39,600.0,589.4508,590.0663,589.4409,590.0663,600.0
2024-03-11 12:55:00,594.39,594.44,594.05,594.22,1000.0,590.0663,590.1159,589.7288,589.8975,1000.0
2024-03-11 13:00:00,594.22,594.22,593.47,593.54,3657.0,589.8975,589.8975,589.153,589.2225,3657.0
2024-03-11 13:05:00,593.46,593.78,593.01,593.01,1533.0,589.1431,589.4607,588.6963,588.6963,1533.0
2024-03-11 13:10:00,593.01,593.39,592.53,592.92,4594.0,588.6963,589.0736,588.2198,588.607,4594.0
2024-03-11 13:15:00,592.72,593.45,592.54,593.26,5835.0,588.4084,589.1331,588.2297,588.9445,5835.0
2024-03-11 13:20:00,593.13,594.17,593.13,593.57,2201.0,588.8155,589.8479,588.8155,589.2523,2201.0
2024-03-11 13:25:00,593.89,593.89,593.68,593.69,341.0,589.5699,589.5699,589.3615,589.3714,341.0
2024-03-11 13:30:00,593.42,593.71,593.41,593.67,1002.0,589.1033,589.3912,589.0934,589.3515,1002.0
2024-03-11 13:35:00,593.53,593.74,593.46,593.48,1441.0,589.2125,589.421,589.1431,589.1629,1441.0
2024-03-11 13:40:00,593.48,593.48,593.25,593.26,423.0,589.1629,589.1629,588.9346,588.9445,423.0
2024-03-11 13:45:00,593.25,593.26,592.81,592.81,1717.0,588.9346,588.9445,588.4978,588.4978,1717.0
2024-03-11 13:50:00,592.4,592.9,592.4,592.76,884.0,588.0908,588.5871,588.0908,588.4481,884.0
2024-03-11 13:55:00,592.92,593.17,592.86,592.97,1768.0,588.607,588.8552,588.5474,588.6566,1768.0
2024-03-11 14:00:00,593.07,593.54,593.06,593.54,900.0,588.7559,589.2225,588.746,589.2225,900.0
2024-03-11 14:05:00,593.54,593.54,593.33,593.33,400.0,589.2225,589.2225,589.014,589.014,400.0
2024-03-11 14:10:00,593.93,594.28,593.9,594.01,2185.0,589.6096,589.9571,589.5799,589.6891,2185.0
2024-03-11 14:15:00,594.01,594.02,593.42,593.5,1917.0,589.6891,589.699,589.1033,589.1828,1917.0
2024-03-11 14:20:00,593.48,594.17,593.3,594.17,1843.0,589.1629,589.8479,588.9842,589.8479,1843.0
2024-03-11 14:25:00,594.22,594.59,594.01,594.01,1368.0,589.8975,590.2648,589.6891,589.6891,1368.0
2024-03-11 14:30:00,594.45,594.45,594.06,594.08,300.0,590.1259,590.1259,589.7387,589.7585,300.0
2024-03-11 14:35:00,594.04,594.56,594.04,594.04,600.0,589.7188,590.2351,589.7188,589.7188,600.0
2024-03-11 14:40:00,594.35,594.5,594.11,594.22,1393.0,590.0266,590.1755,589.7883,589.8975,1393.0
2024-03-11 14:45:00,594.11,594.63,593.89,594.63,1800.0,589.7883,590.3045,589.5699,590.3045,1800.0
2024-03-11 14:50:00,594.82,595.34,594.27,594.27,1760.0,590.4932,591.0094,589.9472,589.9472,1760.0
2024-03-11 14:55:00,594.21,594.4,593.84,593.87,1653.0,589.8876,590.0762,589.5203,589.5501,1653.0
2024-03-11 15:00:00,594.09,594.58,593.37,594.58,1606.0,589.7685,590.2549,589.0537,590.2549,1606.0
2024-03-11 15:05:00,595.0,595.71,594.99,595.71,815.0,590.6718,591.3767,590.6619,591.3767,815.0
2024-03-11 15:10:00,595.78,597.79,595.78,597.11,5556.0,591.4462,593.4416,591.4462,592.7665,5556.0
2024-03-11 15:15:00,597.11,597.18,596.66,596.66,1178.0,592.7665,592.836,592.3198,592.3198,1178.0
2024-03-11 15:20:00,597.06,597.07,596.18,596.18,1132.0,592.7169,592.7268,591.8433,591.8433,1132.0
2024-03-11 15:25:00,596.2,596.2,595.7,596.0,1500.0,591.8631,591.8631,591.3668,591.6646,1500.0
2024-03-11 15:30:00,595.71,595.91,595.62,595.62,1600.0,591.3767,591.5752,591.2873,591.2873,1600.0
2024-03-11 15:35:00,595.65,595.78,594.47,594.69,3000.0,591.3171,591.4462,590.1457,590.3641,3000.0
2024-03-11 15:40:00,594.8,595.28,594.78,595.24,2334.0,590.4733,590.9498,590.4535,590.9101,2334.0
2024-03-11 15:45:00,595.01,595.01,594.45,594.45,3052.0,590.6818,590.6818,590.1259,590.1259,3052.0
2024-03-11 15:50:00,594.56,594.69,594.25,594.31,5118.0,590.2351,590.3641,589.9273,589.9869,5118.0
2024-03-11 15:55:00,594.38,595.78,594.38,595.59,17192.0,590.0564,591.4462,590.0564,591.2576,17192.0
2024-03-12 09:30:00,597.03,597.49,597.03,597.49,2307.0,592.6871,593.1437,592.6871,593.1437,2307.0
2024-03-12 09:35:00,596.07,598.29,595.75,597.65,2578.0,591.7341,593.9379,591.4164,593.3026,2578.0
2024-03-12 09:40:00,599.28,599.28,598.32,598.32,315.0,594.9207,594.9207,593.9677,593.9677,315.0
2024-03-12 09:45:00,597.75,598.05,597.75,598.05,200.0,593.4018,593.6997,593.4018,593.6997,200.0
2024-03-12 09:50:00,597.85,598.49,597.84,598.49,226.0,593.5011,594.1365,593.4912,594.1365,226.0
2024-03-12 09:55:00,599.51,600.57,599.43,600.57,961.0,595.149,596.2013,595.0696,596.2013,961.0
2024-03-12 10:00:00,601.01,601.47,600.3,600.3,1928.0,596.6381,597.0948,595.9333,595.9333,1928.0
2024-03-12 10:05:00,601.0,601.2,600.04,600.04,2150.0,596.6282,596.8267,595.6752,595.6752,2150.0
2024-03-12 10:10:00,599.97,600.09,599.96,600.09,565.0,595.6057,595.7248,595.5958,595.7248,565.0
2024-03-12 10:15:00,600.02,600.02,599.35,599.36,400.0,595.6553,595.6553,594.9902,595.0001,400.0
2024-03-12 10:20:00,599.57,600.06,599.56,599.59,1000.0,595.2086,595.695,595.1987,595.2285,1000.0
2024-03-12 10:25:00,599.82,601.33,599.82,601.31,2061.0,595.4568,596.9558,595.4568,596.9359,2061.0
2024-03-12 10:30:00,601.31,601.66,600.92,601.65,1501.0,596.9359,597.2834,596.5488,597.2735,1501.0
2024-03-12 10:35:00,600.7,600.72,600.09,600.26,2703.0,596.3304,596.3502,595.7248,595.8936,2703.0
2024-03-12 10:40:00,600.6,601.04,600.6,600.99,770.0,596.2311,596.6679,596.2311,596.6183,770.0
2024-03-12 10:45:00,600.97,600.97,600.64,600.67,580.0,596.5984,596.5984,596.2708,596.3006,580.0
2024-03-12 10:50:00,600.54,600.58,600.27,600.27,500.0,596.1716,596.2113,595.9035,595.9035,500.0
2024-03-12 10:55:00,600.82,600.82,599.74,600.32,532.0,596.4495,596.4495,595.3774,595.9532,532.0
2024-03-12 11:00:00,599.29,599.37,599.17,599.17,401.0,594.9306,595.0101,594.8115,594.8115,401.0
2024-03-12 11:05:00,599.34,599.9,599.34,599.77,1137.0,594.9803,595.5362,594.9803,595.4072,1137.0
2024-03-12 11:10:00,599.77,600.25,599.77,600.09,312.0,595.4072,595.8837,595.4072,595.7248,312.0
2024-03-12 11:15:00,600.1,600.1,600.07,600.08,289.0,595.7348,595.7348,595.705,595.7149,289.0
2024-03-12 11:20:00,599.83,599.83,599.58,599.58,300.0,595.4667,595.4667,595.2185,595.2185,300.0
2024-03-12 11:25:00,599.91,599.91,599.91,599.91,168.0,595.5461,595.5461,595.5461,595.5461,168.0
2024-03-12 11:30:00,599.49,599.75,599.36,599.42,700.0,595.1292,595.3873,595.0001,595.0597,700.0
2024-03-12 11:35:00,599.24,599.49,599.22,599.49,858.0,594.881,595.1292,594.8612,595.1292,858.0
2024-03-12 11:40:00,599.27,600.06,598.76,599.72,6911.0,594.9108,595.695,594.4045,595.3575,6911.0
2024-03-12 11:45:00,599.62,599.63,598.79,599.5,3631.0,595.2582,595.2682,594.4343,595.1391,3631.0
2024-03-12 11:50:00,599.79,600.78,599.79,600.78,2484.0,595.427,596.4098,595.427,596.4098,2484.0
2024-03-12 11:55:00,600.36,600.4,600.23,600.23,817.0,595.9929,596.0326,595.8638,595.8638,817.0
2024-03-12 12:00:00,600.59,600.6,600.22,600.22,778.0,596.2212,596.2311,595.8539,595.8539,778.0
2024-03-12 12:05:00,599.73,600.69,599.73,600.48,1243.0,595.3674,596.3205,595.3674,596.112,1243.0
2024-03-12 12:10:00,600.46,600.7,600.46,600.56,591.0,596.0921,596.3304,596.0921,596.1914,591.0
2024-03-12 12:15:00,600.19,600.19,600.16,600.16,300.0,595.8241,595.8241,595.7943,595.7943,300.0
2024-03-12 12:20:00,600.11,600.25,599.48,599.48,1090.0,595.7447,595.8837,595.1193,595.1193,1090.0
2024-03-12 12:25:00,599.27,599.4,599.27,599.4,300.0,594.9108,595.0398,594.9108,595.0398,300.0
2024-03-12 12:30:00,599.2,599.2,599.1,599.1,200.0,594.8413,594.8413,594.742,594.742,200.0
2024-03-12 12:35:00,599.31,599.5,599.0,599.29,1550.0,594.9505,595.1391,594.6428,594.9306,1550.0
2024-03-12 12:40:00,599.48,599.51,598.8,599.32,1700.0,595.1193,595.149,594.4442,594.9604,1700.0
2024-03-12 12:45:00,599.0,599.69,598.8,599.69,1908.0,594.6428,595.3277,594.4442,595.3277,1908.0
2024-03-12 12:50:00,599.69,599.8,599.33,599.37,844.0,595.3277,595.4369,594.9704,595.0101,844.0
2024-03-12 12:55:00,599.38,599.67,598.99,599.67,3236.0,595.02,595.3079,594.6328,595.3079,3236.0
2024-03-12 13:00:00,599.33,599.46,598.98,599.03,1100.0,594.9704,595.0994,594.6229,594.6725,1100.0
2024-03-12 13:05:00,599.0,599.06,599.0,599.02,1816.0,594.6428,594.7023,594.6428,594.6626,1816.0
2024-03-12 13:10:00,599.0,599.6,599.0,599.6,507.0,594.6428,595.2384,594.6428,595.2384,507.0
2024-03-12 13:15:00,599.39,600.5,599.39,600.5,1105.0,595.0299,596.1318,595.0299,596.1318,1105.0
2024-03-12 13:20:00,600.56,600.89,600.34,600.75,800.0,596.1914,596.519,595.973,596.38,800.0
2024-03-12 13:25:00,600.95,601.29,600.71,600.71,1427.0,596.5786,596.9161,596.3403,596.3403,1427.0
2024-03-12 13:30:00,601.04,601.04,601.04,601.04,100.0,596.6679,596.6679,596.6679,596.6679,100.0
2024-03-12 13:35:00,601.07,601.19,601.05,601.14,511.0,596.6977,596.8168,596.6778,596.7672,511.0
2024-03-12 13:40:00,601.0,601.48,601.0,601.48,1275.0,596.6282,597.1047,596.6282,597.1047,1275.0
2024-03-12 13:45:00,601.26,601.51,601.23,601.51,799.0,596.8863,597.1345,596.8565,597.1345,799.0
2024-03-12 13:50:00,601.7,601.7,601.69,601.7,2700.0,597.3231,597.3231,597.3132,597.3231,2700.0
2024-03-12 13:55:00,601.75,601.75,601.65,601.66,400.0,597.3727,597.3727,597.2735,597.2834,400.0
2024-03-12 14:00:00,601.87,601.99,601.84,601.99,477.0,597.4919,597.611,597.4621,597.611,477.0
2024-03-12 14:05:00,602.1,602.1,602.1,602.1,100.0,597.7202,597.7202,597.7202,597.7202,100.0
2024-03-12 14:10:00,602.13,602.56,602.13,602.13,1265.0,597.75,598.1769,597.75,597.75,1265.0
2024-03-12 14:15:00,602.07,602.07,601.81,602.0,800.0,597.6904,597.6904,597.4323,597.6209,800.0
2024-03-12 14:20:00,602.22,602.22,601.97,602.03,400.0,597.8393,597.8393,597.5911,597.6507,400.0
2024-03-12 14:25:00,602.31,602.31,601.84,601.96,666.0,597.9287,597.9287,597.4621,597.5812,666.0
2024-03-12 14:30:00,601.98,602.83,601.97,602.6,1900.0,597.6011,598.4449,597.5911,598.2166,1900.0
2024-03-12 14:35:00,602.65,602.65,601.78,601.79,997.0,598.2662,598.2662,597.4025,597.4125,997.0
2024-03-12 14:40:00,602.01,602.02,601.69,601.73,1715.0,597.6309,597.6408,597.3132,597.3529,1715.0
2024-03-12 14:45:00,601.78,602.07,601.78,602.07,500.0,597.4025,597.6904,597.4025,597.6904,500.0
2024-03-12 14:50:00,601.99,602.54,601.99,602.54,1020.0,597.611,598.157,597.611,598.157,1020.0
2024-03-12 14:55:00,602.57,602.57,602.35,602.39,300.0,598.1868,598.1868,597.9684,598.0081,300.0
2024-03-12 15:00:00,602.32,602.52,602.32,602.52,300.0,597.9386,598.1371,597.9386,598.1371,300.0
2024-03-12 15:05:00,602.18,602.2,602.18,602.19,400.0,597.7996,597.8195,597.7996,597.8095,400.0
2024-03-12 15:10:00,602.27,602.28,602.0,602.17,1819.0,597.889,597.8989,597.6209,597.7897,1819.0
2024-03-12 15:15:00,601.89,601.89,601.37,601.61,900.0,597.5117,597.5117,596.9955,597.2338,900.0
2024-03-12 15:20:00,601.49,602.06,601.49,602.06,2648.0,597.1146,597.6805,597.1146,597.6805,2648.0
2024-03-12 15:25:00,602.32,602.52,602.16,602.24,1600.0,597.9386,598.1371,597.7798,597.8592,1600.0
2024-03-12 15:30:00,602.17,602.17,601.78,601.79,1642.0,597.7897,597.7897,597.4025,597.4125,1642.0
2024-03-12 15:35:00,601.71,602.01,601.6,601.72,1004.0,597.333,597.6309,597.2238,597.343,1004.0
2024-03-12 15:40:00,601.89,601.98,601.17,601.17,1025.0,597.5117,597.6011,596.797,596.797,1025.0
2024-03-12 15:45:00,601.27,601.62,601.2,601.45,3318.0,596.8962,597.2437,596.8267,597.0749,3318.0
2024-03-12 15:50:00,601.49,602.94,601.48,602.94,2548.0,597.1146,598.5541,597.1047,598.5541,2548.0
2024-03-12 15:55:00,602.96,603.53,602.88,603.19,9643.0,598.5739,599.1398,598.4945,598.8023,9643.0
2024-03-13 09:30:00,602.98,603.73,600.86,600.86,1739.0,598.5938,599.3383,596.4892,596.4892,1739.0
2024-03-13 09:35:00,604.12,604.12,604.12,604.12,157.0,599.7255,599.7255,599.7255,599.7255,157.0
2024-03-13 09:40:00,604.62,604.62,603.89,603.89,400.0,600.2219,600.2219,599.4972,599.4972,400.0
2024-03-13 09:45:00,603.0,603.01,602.34,603.0,1035.0,598.6137,598.6236,597.9585,598.6137,1035.0
2024-03-13 09:50:00,602.99,602.99,602.96,602.97,500.0,598.6037,598.6037,598.5739,598.5839,500.0
2024-03-13 09:55:00,602.37,603.57,602.37,602.81,2898.0,597.9882,599.1795,597.9882,598.425,2898.0
2024-03-13 10:00:00,602.81,603.42,602.81,603.12,2324.0,598.425,599.0306,598.425,598.7328,2324.0
2024-03-13 10:05:00,602.41,603.03,602.41,602.69,1117.0,598.0279,598.6434,598.0279,598.3059,1117.0
2024-03-13 10:10:00,604.26,604.62,603.9,604.41,820.0,599.8645,600.2219,599.5071,600.0134,820.0
2024-03-13 10:15:00,604.8,605.67,604.8,605.67,300.0,600.4006,601.2642,600.4006,601.2642,300.0
2024-03-13 10:20:00,604.98,605.59,604.58,605.57,720.0,600.5793,601.1848,600.1822,601.165,720.0
2024-03-13 10:25:00,605.59,607.14,605.59,606.81,850.0,601.1848,602.7235,601.1848,602.3959,850.0
2024-03-13 10:30:00,606.57,606.57,606.15,606.26,901.0,602.1577,602.1577,601.7407,601.8499,901.0
2024-03-13 10:35:00,606.7,606.72,605.68,605.68,960.0,602.2867,602.3066,601.2742,601.2742,960.0
2024-03-13 10:40:00,606.02,606.02,604.67,604.67,687.0,601.6117,601.6117,600.2715,600.2715,687.0
2024-03-13 10:45:00,604.96,604.96,604.37,604.47,1076.0,600.5594,600.5594,599.9737,600.073,1076.0
2024-03-13 10:50:00,604.28,605.15,604.28,604.75,1334.0,599.8843,600.748,599.8843,600.3509,1334.0
2024-03-13 10:55:00,604.47,605.0,604.46,605.0,200.0,600.073,600.5991,600.063,600.5991,200.0
2024-03-13 11:00:00,604.47,604.56,604.13,604.13,629.0,600.073,600.1623,599.7354,599.7354,629.0
2024-03-13 11:05:00,604.23,604.37,603.95,603.96,1367.0,599.8347,599.9737,599.5567,599.5667,1367.0
2024-03-13 11:10:00,604.41,604.56,603.98,604.56,1479.0,600.0134,600.1623,599.5865,600.1623,1479.0
2024-03-13 11:15:00,603.98,604.42,603.98,604.42,698.0,599.5865,600.0233,599.5865,600.0233,698.0
2024-03-13 11:20:00,604.42,604.42,604.42,604.42,0.0,600.0233,600.0233,600.0233,600.0233,0.0
2024-03-13 11:25:00,604.84,604.84,604.07,604.25,1315.0,600.4403,600.4403,599.6759,599.8546,1315.0
2024-03-13 11:30:00,604.27,604.28,604.27,604.27,100.0,599.8744,599.8843,599.8744,599.8744,100.0
2024-03-13 11:35:00,604.1,604.74,604.1,604.74,700.0,599.7057,600.341,599.7057,600.341,700.0
2024-03-13 11:40:00,604.74,604.74,604.74,604.74,0.0,600.341,600.341,600.341,600.341,0.0
2024-03-13 11:45:00,604.66,604.88,604.66,604.79,400.0,600.2616,600.48,600.2616,600.3906,400.0
2024-03-13 11:50:00,605.0,605.01,604.79,604.79,882.0,600.5991,600.609,600.3906,600.3906,882.0
2024-03-13 11:55:00,604.79,604.79,604.79,604.79,0.0,600.3906,600.3906,600.3906,600.3906,0.0
2024-03-13 12:00:00,604.79,604.79,604.79,604.79,0.0,600.3906,600.3906,600.3906,600.3906,0.0
2024-03-13 12:05:00,604.79,604.79,604.79,604.79,0.0,600.3906,600.3906,600.3906,600.3906,0.0
2024-03-13 12:10:00,604.57,605.08,604.57,605.08,712.0,600.1722,600.6785,600.1722,600.6785,712.0
2024-03-13 12:15:00,605.28,605.31,604.86,605.09,905.0,600.8771,600.9069,600.4601,600.6885,905.0
2024-03-13 12:20:00,604.84,605.28,604.84,604.93,966.0,600.4403,600.8771,600.4403,600.5296,966.0
2024-03-13 12:25:00,604.86,605.5,604.84,605.5,991.0,600.4601,601.0955,600.4403,601.0955,991.0
2024-03-13 12:30:00,605.61,606.06,605.47,606.06,400.0,601.2047,601.6514,601.0657,601.6514,400.0
2024-03-13 12:35:00,606.09,606.11,606.09,606.1,208.0,601.6812,601.701,601.6812,601.6911,208.0
2024-03-13 12:40:00,606.25,606.25,605.96,605.96,200.0,601.84,601.84,601.5521,601.5521,200.0
2024-03-13 12:45:00,606.31,606.31,606.3,606.31,100.0,601.8996,601.8996,601.8897,601.8996,100.0
2024-03-13 12:50:00,605.94,606.13,605.75,605.75,1330.0,601.5323,601.7209,601.3437,601.3437,1330.0
2024-03-13 12:55:00,605.65,605.65,605.65,605.65,100.0,601.2444,601.2444,601.2444,601.2444,100.0
2024-03-13 13:00:00,606.11,606.13,605.55,605.55,1843.0,601.701,601.7209,601.1451,601.1451,1843.0
2024-03-13 13:05:00,605.83,606.16,605.39,605.74,1911.0,601.4231,601.7507,600.9863,601.3337,1911.0
2024-03-13 13:10:00,605.42,605.65,605.4,605.65,300.0,601.0161,601.2444,600.9962,601.2444,300.0
2024-03-13 13:15:00,605.38,606.03,605.38,605.88,1136.0,600.9763,601.6216,600.9763,601.4727,1136.0
2024-03-13 13:20:00,605.89,606.84,605.89,606.65,643.0,601.4826,602.4257,601.4826,602.2371,643.0
2024-03-13 13:25:00,607.21,607.21,606.84,607.07,489.0,602.793,602.793,602.4257,602.6541,489.0
2024-03-13 13:30:00,606.76,607.05,606.36,606.58,1462.0,602.3463,602.6342,601.9492,602.1676,1462.0
2024-03-13 13:35:00,606.58,607.23,606.57,607.23,1503.0,602.1676,602.8129,602.1577,602.8129,1503.0
2024-03-13 13:40:00,607.36,607.48,607.16,607.17,830.0,602.9419,603.0611,602.7434,602.7533,830.0
2024-03-13 13:45:00,606.93,606.93,606.92,606.92,300.0,602.5151,602.5151,602.5051,602.5051,300.0
2024-03-13 13:50:00,606.67,607.5,606.67,607.31,1000.0,602.257,603.0809,602.257,602.8923,1000.0
2024-03-13 13:55:00,607.68,608.59,607.65,608.59,2380.0,603.2596,604.163,603.2298,604.163,2380.0
2024-03-13 14:00:00,608.55,608.74,608.55,608.74,700.0,604.1233,604.3119,604.1233,604.3119,700.0
2024-03-13 14:05:00,608.95,608.95,607.87,608.2,1805.0,604.5204,604.5204,603.4482,603.7758,1805.0
2024-03-13 14:10:00,607.33,607.4,607.15,607.26,410.0,602.9122,602.9816,602.7335,602.8427,410.0
2024-03-13 14:15:00,606.7,606.9,606.45,606.46,400.0,602.2867,602.4853,602.0386,602.0485,400.0
2024-03-13 14:20:00,607.23,607.23,606.86,606.87,312.0,602.8129,602.8129,602.4456,602.4555,312.0
2024-03-13 14:25:00,606.34,606.39,606.18,606.18,700.0,601.9294,601.979,601.7705,601.7705,700.0
2024-03-13 14:30:00,606.24,606.24,605.89,605.89,200.0,601.8301,601.8301,601.4826,601.4826,200.0
2024-03-13 14:35:00,605.87,605.87,605.21,605.3,315.0,601.4628,601.4628,600.8076,600.8969,315.0
2024-03-13 14:40:00,605.07,605.07,604.91,604.91,500.0,600.6686,600.6686,600.5098,600.5098,500.0
2024-03-13 14:45:00,605.0,605.42,604.84,605.36,2900.0,600.5991,601.0161,600.4403,600.9565,2900.0
2024-03-13 14:50:00,605.59,605.59,605.58,605.59,100.0,601.1848,601.1848,601.1749,601.1848,100.0
2024-03-13 14:55:00,605.03,605.43,605.03,605.05,717.0,600.6289,601.026,600.6289,600.6487,717.0
2024-03-13 15:00:00,605.15,605.15,605.01,605.06,600.0,600.748,600.748,600.609,600.6587,600.0
2024-03-13 15:05:00,604.92,605.27,603.5,603.5,2500.0,600.5197,600.8671,599.11,599.11,2500.0
2024-03-13 15:10:00,603.5,603.5,603.5,603.5,0.0,599.11,599.11,599.11,599.11,0.0
2024-03-13 15:15:00,603.59,605.09,603.59,605.09,5005.0,599.1994,600.6885,599.1994,600.6885,5005.0
2024-03-13 15:20:00,605.13,605.18,604.79,605.05,4417.0,600.7282,600.7778,600.3906,600.6487,4417.0
2024-03-13 15:25:00,604.8,605.01,602.92,603.34,5189.0,600.4006,600.609,598.5342,598.9512,5189.0
2024-03-13 15:30:00,603.74,604.43,603.73,604.08,2023.0,599.3483,600.0333,599.3383,599.6858,2023.0
2024-03-13 15:35:00,604.04,604.19,604.03,604.14,400.0,599.6461,599.795,599.6362,599.7454,400.0
2024-03-13 15:40:00,604.12,604.99,604.11,604.76,1620.0,599.7255,600.5892,599.7156,600.3609,1620.0
2024-03-13 15:45:00,604.58,605.47,604.35,605.02,2212.0,600.1822,601.0657,599.9538,600.619,2212.0
2024-03-13 15:50:00,605.27,605.27,604.07,604.76,7069.0,600.8671,600.8671,599.6759,600.3609,7069.0
2024-03-13 15:55:00,604.8,605.88,604.6,604.91,17353.0,600.4006,601.4727,600.202,600.5098,17353.0
2024-03-14 09:30:00,602.76,605.64,600.01,604.38,5717.0,598.3754,601.2345,595.6454,599.9836,5717.0
2024-03-14 09:35:00,605.53,605.53,603.31,603.32,200.0,601.1253,601.1253,598.9214,598.9313,200.0
2024-03-14 09:40:00,604.38,606.07,604.38,606.07,726.0,599.9836,601.6613,599.9836,601.6613,726.0
2024-03-14 09:45:00,606.07,606.07,604.55,604.55,600.0,601.6613,601.6613,600.1524,600.1524,600.0
2024-03-14 09:50:00,603.85,603.96,602.51,602.9,1518.0,599.4575,599.5667,598.1272,598.5144,1518.0
2024-03-14 09:55:00,602.47,602.99,602.0,602.86,2743.0,598.0875,598.6037,597.6209,598.4747,2743.0
2024-03-14 10:00:00,602.53,604.37,602.48,604.06,8028.0,598.1471,599.9737,598.0974,599.6659,8028.0
2024-03-14 10:05:00,603.41,604.75,602.78,603.37,4566.0,599.0207,600.3509,598.3953,598.981,4566.0
2024-03-14 10:10:00,603.58,603.58,602.77,603.19,1200.0,599.1894,599.1894,598.3853,598.8023,1200.0
2024-03-14 10:15:00,603.17,604.43,603.14,604.42,2700.0,598.7824,600.0333,598.7526,600.0233,2700.0
2024-03-14 10:20:00,604.42,604.42,603.09,603.25,2200.0,600.0233,600.0233,598.703,598.8618,2200.0
2024-03-14 10:25:00,602.93,604.0,602.92,603.2,3731.0,598.5442,599.6064,598.5342,598.8122,3731.0
2024-03-14 10:30:00,603.51,604.0,603.03,603.03,4256.0,599.1199,599.6064,598.6434,598.6434,4256.0
2024-03-14 10:35:00,603.35,604.34,603.28,603.88,3698.0,598.9611,599.9439,598.8916,599.4873,3698.0
2024-03-14 10:40:00,603.91,604.0,603.0,603.07,3063.0,599.517,599.6064,598.6137,598.6831,3063.0
2024-03-14 10:45:00,603.09,603.61,603.09,603.28,661.0,598.703,599.2192,598.703,598.8916,661.0
2024-03-14 10:50:00,604.39,604.4,603.56,603.8,621.0,599.9935,600.0035,599.1696,599.4078,621.0
2024-03-14 10:55:00,603.7,603.7,603.11,603.42,1100.0,599.3086,599.3086,598.7229,599.0306,1100.0
2024-03-14 11:00:00,603.7,604.15,603.33,604.01,1454.0,599.3086,599.7553,598.9413,599.6163,1454.0
2024-03-14 11:05:00,603.86,603.86,603.5,603.5,773.0,599.4674,599.4674,599.11,599.11,773.0
2024-03-14 11:10:00,603.5,603.5,603.5,603.5,0.0,599.11,599.11,599.11,599.11,0.0
2024-03-14 11:15:00,602.72,602.72,602.58,602.59,286.0,598.3357,598.3357,598.1967,598.2066,286.0
2024-03-14 11:20:00,602.02,602.16,601.44,601.44,900.0,597.6408,597.7798,597.065,597.065,900.0
2024-03-14 11:25:00,601.21,601.94,600.95,601.94,2700.0,596.8367,597.5614,596.5786,597.5614,2700.0
2024-03-14 11:30:00,602.08,602.25,601.78,602.25,2000.0,597.7003,597.8691,597.4025,597.8691,2000.0
2024-03-14 11:35:00,602.0,603.21,602.0,603.21,900.0,597.6209,598.8221,597.6209,598.8221,900.0
2024-03-14 11:40:00,603.09,603.35,602.07,602.2,1611.0,598.703,598.9611,597.6904,597.8195,1611.0
2024-03-14 11:45:00,602.91,602.91,602.91,602.91,100.0,598.5243,598.5243,598.5243,598.5243,100.0
2024-03-14 11:50:00,602.91,602.91,602.91,602.91,0.0,598.5243,598.5243,598.5243,598.5243,0.0
2024-03-14 11:55:00,603.29,603.69,602.96,603.69,737.0,598.9015,599.2986,598.5739,599.2986,737.0
2024-03-14 12:00:00,603.41,603.41,603.41,603.41,100.0,599.0207,599.0207,599.0207,599.0207,100.0
2024-03-14 12:05:00,603.08,603.08,603.0,603.0,1066.0,598.6931,598.6931,598.6137,598.6137,1066.0
2024-03-14 12:10:00,602.89,603.16,602.89,603.16,515.0,598.5045,598.7725,598.5045,598.7725,515.0
2024-03-14 12:15:00,602.54,602.54,602.54,602.54,183.0,598.157,598.157,598.157,598.157,183.0
2024-03-14 12:20:00,603.33,603.37,603.29,603.3,541.0,598.9413,598.981,598.9015,598.9115,541.0
2024-03-14 12:25:00,603.42,603.42,603.42,603.42,100.0,599.0306,599.0306,599.0306,599.0306,100.0
2024-03-14 12:30:00,603.62,604.08,603.55,604.07,500.0,599.2291,599.6858,599.1597,599.6759,500.0
2024-03-14 12:35:00,604.6,604.94,604.52,604.57,576.0,600.202,600.5395,600.1226,600.1722,576.0
2024-03-14 12:40:00,604.15,604.6,604.15,604.3,801.0,599.7553,600.202,599.7553,599.9042,801.0
2024-03-14 12:45:00,604.33,604.33,603.95,603.95,712.0,599.934,599.934,599.5567,599.5567,712.0
2024-03-14 12:50:00,603.79,604.54,603.77,604.54,923.0,599.3979,600.1425,599.3781,600.1425,923.0
2024-03-14 12:55:00,604.4,604.4,604.16,604.18,508.0,600.0035,600.0035,599.7652,599.7851,508.0
2024-03-14 13:00:00,604.18,604.18,604.18,604.18,0.0,599.7851,599.7851,599.7851,599.7851,0.0
2024-03-14 13:05:00,603.8,604.03,603.75,604.03,599.0,599.4078,599.6362,599.3582,599.6362,599.0
2024-03-14 13:10:00,604.3,604.3,604.23,604.23,200.0,599.9042,599.9042,599.8347,599.8347,200.0
2024-03-14 13:15:00,603.85,603.85,603.24,603.24,401.0,599.4575,599.4575,598.8519,598.8519,401.0
2024-03-14 13:20:00,603.14,603.98,603.14,603.26,1300.0,598.7526,599.5865,598.7526,598.8718,1300.0
2024-03-14 13:25:00,603.3,603.3,603.1,603.1,400.0,598.9115,598.9115,598.7129,598.7129,400.0
2024-03-14 13:30:00,603.08,603.08,602.99,602.99,962.0,598.6931,598.6931,598.6037,598.6037,962.0
2024-03-14 13:35:00,602.65,602.65,602.65,602.65,100.0,598.2662,598.2662,598.2662,598.2662,100.0
2024-03-14 13:40:00,603.02,603.81,603.02,603.81,1382.0,598.6335,599.4178,598.6335,599.4178,1382.0
2024-03-14 13:45:00,603.89,605.45,603.47,605.45,3500.0,599.4972,601.0458,599.0802,601.0458,3500.0
2024-03-14 13:50:00,605.26,607.42,605.26,607.12,4000.0,600.8572,603.0015,600.8572,602.7037,4000.0
2024-03-14 13:55:00,606.88,607.59,606.6,606.6,2404.0,602.4654,603.1703,602.1875,602.1875,2404.0
2024-03-14 14:00:00,606.19,607.21,606.18,607.21,2409.0,601.7805,602.793,601.7705,602.793,2409.0
2024-03-14 14:05:00,607.33,608.19,607.33,607.75,2422.0,602.9122,603.7659,602.9122,603.3291,2422.0
2024-03-14 14:10:00,607.75,607.75,607.22,607.23,1833.0,603.3291,603.3291,602.803,602.8129,1833.0
2024-03-14 14:15:00,607.18,607.2,606.81,606.81,802.0,602.7633,602.7831,602.3959,602.3959,802.0
2024-03-14 14:20:00,607.11,607.11,606.69,606.69,514.0,602.6938,602.6938,602.2768,602.2768,514.0
2024-03-14 14:25:00,607.28,607.28,606.45,606.45,800.0,602.8625,602.8625,602.0386,602.0386,800.0
2024-03-14 14:30:00,606.61,606.61,605.89,606.23,1300.0,602.1974,602.1974,601.4826,601.8202,1300.0
2024-03-14 14:35:00,606.54,606.59,606.28,606.59,1362.0,602.1279,602.1775,601.8698,602.1775,1362.0
2024-03-14 14:40:00,606.59,606.85,606.59,606.85,1067.0,602.1775,602.4357,602.1775,602.4357,1067.0
2024-03-14 14:45:00,606.51,607.15,606.51,607.15,1899.0,602.0981,602.7335,602.0981,602.7335,1899.0
2024-03-14 14:50:00,606.83,606.97,605.83,605.83,1304.0,602.4158,602.5548,601.4231,601.4231,1304.0
2024-03-14 14:55:00,605.33,605.81,605.33,605.58,592.0,600.9267,601.4032,600.9267,601.1749,592.0
2024-03-14 15:00:00,605.35,605.77,605.34,605.7,1236.0,600.9466,601.3635,600.9366,601.294,1236.0
2024-03-14 15:05:00,605.51,605.61,603.92,603.92,1191.0,601.1054,601.2047,599.527,599.527,1191.0
2024-03-14 15:10:00,603.56,603.77,603.55,603.55,400.0,599.1696,599.3781,599.1597,599.1597,400.0
2024-03-14 15:15:00,603.69,604.4,603.67,604.25,2764.0,599.2986,600.0035,599.2788,599.8546,2764.0
2024-03-14 15:20:00,604.4,604.43,603.79,604.07,1893.0,600.0035,600.0333,599.3979,599.6759,1893.0
2024-03-14 15:25:00,603.99,604.32,603.85,603.89,3760.0,599.5965,599.9241,599.4575,599.4972,3760.0
2024-03-14 15:30:00,603.97,603.99,602.81,602.81,3608.0,599.5766,599.5965,598.425,598.425,3608.0
2024-03-14 15:35:00,602.5,603.8,602.26,603.8,5336.0,598.1173,599.4078,597.879,599.4078,5336.0
2024-03-14 15:40:00,603.93,604.82,603.93,604.78,1962.0,599.5369,600.4204,599.5369,600.3807,1962.0
2024-03-14 15:45:00,604.69,604.83,603.88,604.82,2719.0,600.2914,600.4303,599.4873,600.4204,2719.0
2024-03-14 15:50:00,604.99,606.48,604.23,606.32,4105.0,600.5892,602.0683,599.8347,601.9095,4105.0
2024-03-14 15:55:00,606.36,607.11,605.91,606.54,14184.0,601.9492,602.6938,601.5025,602.1279,14184.0
2024-03-15 09:30:00,599.41,608.53,599.41,608.53,64165.0,595.0498,604.1034,595.0498,604.1034,64165.0
2024-03-15 09:35:00,604.99,606.78,604.82,605.31,1320.0,600.5892,602.3662,600.4204,600.9069,1320.0
2024-03-15 09:40:00,604.67,607.21,604.67,605.21,821.0,600.2715,602.793,600.2715,600.8076,821.0
2024-03-15 09:45:00,603.1,604.09,603.1,604.09,390.0,598.7129,599.6957,598.7129,599.6957,390.0
2024-03-15 09:50:00,603.12,603.12,602.61,602.62,500.0,598.7328,598.7328,598.2265,598.2364,500.0
2024-03-15 09:55:00,602.75,603.46,601.83,601.89,800.0,598.3655,599.0703,597.4522,597.5117,800.0
2024-03-15 10:00:00,601.71,601.73,601.11,601.43,914.0,597.333,597.3529,596.7374,597.0551,914.0
2024-03-15 10:05:00,600.48,601.28,599.83,600.57,2631.0,596.112,596.9062,595.4667,596.2013,2631.0
2024-03-15 10:10:00,601.23,601.3,599.69,601.3,725.0,596.8565,596.926,595.3277,596.926,725.0
2024-03-15 10:15:00,601.86,602.6,601.78,602.52,1695.0,597.4819,598.2166,597.4025,598.1371,1695.0
2024-03-15 10:20:00,602.49,602.49,601.88,601.88,200.0,598.1074,598.1074,597.5018,597.5018,200.0
2024-03-15 10:25:00,602.53,602.85,602.39,602.8,1641.0,598.1471,598.4647,598.0081,598.4151,1641.0
2024-03-15 10:30:00,603.0,603.51,602.68,603.2,2500.0,598.6137,599.1199,598.296,598.8122,2500.0
2024-03-15 10:35:00,603.2,603.2,603.2,603.2,0.0,598.8122,598.8122,598.8122,598.8122,0.0
2024-03-15 10:40:00,604.04,604.04,603.99,604.03,300.0,599.6461,599.6461,599.5965,599.6362,300.0
2024-03-15 10:45:00,604.13,604.77,603.92,604.77,430.0,599.7354,600.3708,599.527,600.3708,430.0
2024-03-15 10:50:00,604.47,604.47,604.22,604.22,271.0,600.073,600.073,599.8248,599.8248,271.0
2024-03-15 10:55:00,604.77,604.77,603.9,603.9,1090.0,600.3708,600.3708,599.5071,599.5071,1090.0
2024-03-15 11:00:00,603.92,604.31,603.8,603.8,300.0,599.527,599.9141,599.4078,599.4078,300.0
2024-03-15 11:05:00,603.78,603.87,603.39,603.39,605.0,599.388,599.4773,599.0008,599.0008,605.0
2024-03-15 11:10:00,604.04,604.5,603.01,603.01,700.0,599.6461,600.1027,598.6236,598.6236,700.0
2024-03-15 11:15:00,602.95,602.95,602.3,602.6,887.0,598.564,598.564,597.9187,598.2166,887.0
2024-03-15 11:20:00,603.03,603.77,603.03,603.77,898.0,598.6434,599.3781,598.6434,599.3781,898.0
2024-03-15 11:25:00,603.57,603.57,603.56,603.57,392.0,599.1795,599.1795,599.1696,599.1795,392.0
2024-03-15 11:30:00,603.85,604.19,603.85,604.19,200.0,599.4575,599.795,599.4575,599.795,200.0
2024-03-15 11:35:00,604.05,604.05,603.72,603.72,200.0,599.656,599.656,599.3284,599.3284,200.0
2024-03-15 11:40:00,604.56,604.56,604.01,604.39,875.0,600.1623,600.1623,599.6163,599.9935,875.0
2024-03-15 11:45:00,603.47,603.63,603.3,603.3,416.0,599.0802,599.2391,598.9115,598.9115,416.0
2024-03-15 11:50:00,603.38,603.38,602.25,602.25,900.0,598.9909,598.9909,597.8691,597.8691,900.0
2024-03-15 11:55:00,602.36,602.36,601.38,601.56,600.0,597.9783,597.9783,597.0054,597.1841,600.0
2024-03-15 12:00:00,601.84,602.25,601.59,601.74,800.0,597.4621,597.8691,597.2139,597.3628,800.0
2024-03-15 12:05:00,601.69,601.69,600.65,600.65,853.0,597.3132,597.3132,596.2808,596.2808,853.0
2024-03-15 12:10:00,600.63,600.63,600.0,600.0,222.0,596.2609,596.2609,595.6355,595.6355,222.0
2024-03-15 12:15:00,600.28,600.51,599.65,599.65,1800.0,595.9134,596.1418,595.288,595.288,1800.0
2024-03-15 12:20:00,599.7,600.94,599.69,600.94,4717.0,595.3377,596.5686,595.3277,596.5686,4717.0
2024-03-15 12:25:00,600.94,600.95,600.06,600.45,1706.0,596.5686,596.5786,595.695,596.0822,1706.0
2024-03-15 12:30:00,600.22,600.67,600.22,600.67,300.0,595.8539,596.3006,595.8539,596.3006,300.0
2024-03-15 12:35:00,600.67,600.67,600.67,600.67,0.0,596.3006,596.3006,596.3006,596.3006,0.0
2024-03-15 12:40:00,600.67,600.67,600.67,600.67,0.0,596.3006,596.3006,596.3006,596.3006,0.0
2024-03-15 12:45:00,600.72,601.06,600.46,600.79,1058.0,596.3502,596.6878,596.0921,596.4197,1058.0
2024-03-15 12:50:00,600.44,600.79,600.44,600.53,550.0,596.0723,596.4197,596.0723,596.1616,550.0
2024-03-15 12:55:00,600.3,600.31,600.28,600.28,482.0,595.9333,595.9432,595.9134,595.9134,482.0
2024-03-15 13:00:00,600.59,601.19,600.59,601.06,1357.0,596.2212,596.8168,596.2212,596.6878,1357.0
2024-03-15 13:05:00,601.34,602.15,601.34,601.58,1129.0,596.9657,597.7698,596.9657,597.204,1129.0
2024-03-15 13:10:00,601.79,601.93,601.39,601.39,1461.0,597.4125,597.5514,597.0154,597.0154,1461.0
2024-03-15 13:15:00,601.65,601.65,601.53,601.53,200.0,597.2735,597.2735,597.1543,597.1543,200.0
2024-03-15 13:20:00,602.13,602.35,602.13,602.17,400.0,597.75,597.9684,597.75,597.7897,400.0
2024-03-15 13:25:00,602.63,602.72,602.34,602.34,600.0,598.2463,598.3357,597.9585,597.9585,600.0
2024-03-15 13:30:00,602.32,602.56,601.5,601.5,2100.0,597.9386,598.1769,597.1246,597.1246,2100.0
2024-03-15 13:35:00,601.29,602.13,601.29,602.13,900.0,596.9161,597.75,596.9161,597.75,900.0
2024-03-15 13:40:00,602.26,602.3,602.04,602.04,405.0,597.879,597.9187,597.6606,597.6606,405.0
2024-03-15 13:45:00,601.49,601.92,601.35,601.36,400.0,597.1146,597.5415,596.9757,596.9856,400.0
2024-03-15 13:50:00,601.84,601.97,601.84,601.97,609.0,597.4621,597.5911,597.4621,597.5911,609.0
2024-03-15 13:55:00,602.04,602.29,602.02,602.2,1017.0,597.6606,597.9088,597.6408,597.8195,1017.0
2024-03-15 14:00:00,602.11,602.49,602.11,602.44,400.0,597.7301,598.1074,597.7301,598.0577,400.0
2024-03-15 14:05:00,602.06,602.06,601.62,601.63,804.0,597.6805,597.6805,597.2437,597.2536,804.0
2024-03-15 14:10:00,601.59,601.63,600.78,600.78,1139.0,597.2139,597.2536,596.4098,596.4098,1139.0
2024-03-15 14:15:00,601.06,601.06,600.56,600.81,400.0,596.6878,596.6878,596.1914,596.4396,400.0
2024-03-15 14:20:00,601.11,601.42,601.09,601.24,1744.0,596.7374,597.0451,596.7176,596.8665,1744.0
2024-03-15 14:25:00,600.81,601.11,600.03,600.92,4991.0,596.4396,596.7374,595.6653,596.5488,4991.0
2024-03-15 14:30:00,600.84,600.84,600.32,600.5,1052.0,596.4694,596.4694,595.9532,596.1318,1052.0
2024-03-15 14:35:00,600.39,601.09,600.39,600.99,600.0,596.0226,596.7176,596.0226,596.6183,600.0
2024-03-15 14:40:00,601.04,601.4,600.97,600.98,1015.0,596.6679,597.0253,596.5984,596.6084,1015.0
2024-03-15 14:45:00,600.71,600.71,599.61,599.61,800.0,596.3403,596.3403,595.2483,595.2483,800.0
2024-03-15 14:50:00,599.25,599.57,598.67,598.67,600.0,594.8909,595.2086,594.3152,594.3152,600.0
2024-03-15 14:55:00,598.85,599.13,598.43,598.62,2025.0,594.4938,594.7718,594.0769,594.2655,2025.0
2024-03-15 15:00:00,598.12,598.61,598.12,598.4,1129.0,593.7692,594.2556,593.7692,594.0471,1129.0
2024-03-15 15:05:00,598.49,598.63,598.28,598.51,890.0,594.1365,594.2754,593.928,594.1563,890.0
2024-03-15 15:10:00,598.62,598.79,598.62,598.63,400.0,594.2655,594.4343,594.2655,594.2754,400.0
2024-03-15 15:15:00,599.23,599.87,599.22,599.39,2625.0,594.8711,595.5064,594.8612,595.0299,2625.0
2024-03-15 15:20:00,599.41,599.41,598.5,598.63,800.0,595.0498,595.0498,594.1464,594.2754,800.0
2024-03-15 15:25:00,598.83,599.0,598.34,598.36,2017.0,594.474,594.6428,593.9876,594.0074,2017.0
2024-03-15 15:30:00,598.16,598.16,597.4,597.76,600.0,593.8089,593.8089,593.0544,593.4118,600.0
2024-03-15 15:35:00,597.71,597.88,597.18,597.18,2525.0,593.3621,593.5309,592.836,592.836,2525.0
2024-03-15 15:40:00,597.08,597.44,596.89,597.02,2300.0,592.7367,593.0941,592.5481,592.6772,2300.0
2024-03-15 15:45:00,597.21,598.01,597.01,597.54,2025.0,592.8658,593.66,592.6672,593.1934,2025.0
2024-03-15 15:50:00,597.51,597.53,596.67,597.53,5197.0,593.1636,593.1834,592.3297,593.1834,5197.0
2024-03-15 15:55:00,597.17,597.53,596.11,596.27,20923.0,592.8261,593.1834,591.7738,591.9326,20923.0
2024-03-18 09:30:00,597.32,602.44,597.32,602.44,2495.0,592.975,598.0577,592.975,598.0577,2495.0
2024-03-18 09:35:00,602.22,602.22,599.25,599.81,1212.0,597.8393,597.8393,594.8909,595.4469,1212.0
2024-03-18 09:40:00,598.62,600.7,598.47,598.47,1437.0,594.2655,596.3304,594.1166,594.1166,1437.0
2024-03-18 09:45:00,598.48,599.18,597.92,598.84,1500.0,594.1265,594.8214,593.5706,594.4839,1500.0
2024-03-18 09:50:00,598.28,598.28,597.08,598.01,659.0,593.928,593.928,592.7367,593.66,659.0
2024-03-18 09:55:00,597.73,598.52,597.02,598.52,2087.0,593.382,594.1662,592.6772,594.1662,2087.0
2024-03-18 10:00:00,598.23,598.54,596.44,598.45,3674.0,593.8784,594.1861,592.1014,594.0968,3674.0
2024-03-18 10:05:00,598.9,599.91,598.38,599.5,2579.0,594.5435,595.5461,594.0273,595.1391,2579.0
2024-03-18 10:10:00,599.34,599.5,598.73,598.92,1034.0,594.9803,595.1391,594.3747,594.5633,1034.0
2024-03-18 10:15:00,599.47,599.66,599.39,599.65,1032.0,595.1093,595.298,595.0299,595.288,1032.0
2024-03-18 10:20:00,599.5,600.5,599.3,600.08,2150.0,595.1391,596.1318,594.9406,595.7149,2150.0
2024-03-18 10:25:00,600.4,600.49,599.86,600.25,1250.0,596.0326,596.1219,595.4965,595.8837,1250.0
2024-03-18 10:30:00,599.33,599.75,598.94,599.38,1864.0,594.9704,595.3873,594.5832,595.02,1864.0
2024-03-18 10:35:00,599.29,600.18,599.25,599.89,1294.0,594.9306,595.8142,594.8909,595.5263,1294.0
2024-03-18 10:40:00,599.88,600.28,599.85,600.27,600.0,595.5164,595.9134,595.4866,595.9035,600.0
2024-03-18 10:45:00,600.02,600.5,600.02,600.5,1823.0,595.6553,596.1318,595.6553,596.1318,1823.0
2024-03-18 10:50:00,600.22,601.16,600.05,601.16,3814.0,595.8539,596.787,595.6851,596.787,3814.0
2024-03-18 10:55:00,601.38,601.38,600.86,600.86,4529.0,597.0054,597.0054,596.4892,596.4892,4529.0
2024-03-18 11:00:00,600.95,601.8,600.92,601.8,1425.0,596.5786,597.4224,596.5488,597.4224,1425.0
2024-03-18 11:05:00,601.4,601.51,601.1,601.11,600.0,597.0253,597.1345,596.7275,596.7374,600.0
2024-03-18 11:10:00,601.18,601.18,600.1,600.18,1760.0,596.8069,596.8069,595.7348,595.8142,1760.0
2024-03-18 11:15:00,599.78,600.54,599.72,600.54,1868.0,595.4171,596.1716,595.3575,596.1716,1868.0
2024-03-18 11:20:00,600.54,600.54,599.95,599.95,567.0,596.1716,596.1716,595.5858,595.5858,567.0
2024-03-18 11:25:00,600.12,600.43,600.08,600.43,900.0,595.7546,596.0624,595.7149,596.0624,900.0
2024-03-18 11:30:00,600.5,600.5,599.63,599.63,600.0,596.1318,596.1318,595.2682,595.2682,600.0
2024-03-18 11:35:00,599.85,600.39,599.73,600.39,1165.0,595.4866,596.0226,595.3674,596.0226,1165.0
2024-03-18 11:40:00,600.36,600.79,600.36,600.79,500.0,595.9929,596.4197,595.9929,596.4197,500.0
2024-03-18 11:45:00,601.01,601.04,600.58,600.59,500.0,596.6381,596.6679,596.2113,596.2212,500.0
2024-03-18 11:50:00,600.22,600.39,600.15,600.25,1061.0,595.8539,596.0226,595.7844,595.8837,1061.0
2024-03-18 11:55:00,600.32,601.3,600.31,601.28,19556.0,595.9532,596.926,595.9432,596.9062,19556.0
2024-03-18 12:00:00,601.32,601.32,600.5,600.5,2062.0,596.9459,596.9459,596.1318,596.1318,2062.0
2024-03-18 12:05:00,600.62,600.74,600.55,600.56,715.0,596.251,596.3701,596.1815,596.1914,715.0
2024-03-18 12:10:00,600.83,601.24,600.68,601.09,1365.0,596.4594,596.8665,596.3105,596.7176,1365.0
2024-03-18 12:15:00,600.97,601.81,600.96,601.81,1200.0,596.5984,597.4323,596.5885,597.4323,1200.0
2024-03-18 12:20:00,601.59,601.95,601.53,601.85,1168.0,597.2139,597.5713,597.1543,597.472,1168.0
2024-03-18 12:25:00,602.03,602.45,601.99,602.35,5838.0,597.6507,598.0677,597.611,597.9684,5838.0
2024-03-18 12:30:00,602.47,602.59,601.85,602.2,3867.0,598.0875,598.2066,597.472,597.8195,3867.0
2024-03-18 12:35:00,601.86,601.86,600.92,600.94,3716.0,597.4819,597.4819,596.5488,596.5686,3716.0
2024-03-18 12:40:00,600.85,601.34,600.85,601.34,1546.0,596.4793,596.9657,596.4793,596.9657,1546.0
2024-03-18 12:45:00,601.38,601.46,601.12,601.12,600.0,597.0054,597.0849,596.7473,596.7473,600.0
2024-03-18 12:50:00,601.0,601.27,600.57,601.19,700.0,596.6282,596.8962,596.2013,596.8168,700.0
2024-03-18 12:55:00,601.19,601.19,601.19,601.19,0.0,596.8168,596.8168,596.8168,596.8168,0.0
2024-03-18 13:00:00,601.37,601.5,601.11,601.5,600.0,596.9955,597.1246,596.7374,597.1246,600.0
2024-03-18 13:05:00,601.83,601.85,601.64,601.84,1051.0,597.4522,597.472,597.2635,597.4621,1051.0
2024-03-18 13:10:00,601.55,601.96,601.12,601.96,4234.0,597.1742,597.5812,596.7473,597.5812,4234.0
2024-03-18 13:15:00,601.67,601.96,601.33,601.64,1933.0,597.2933,597.5812,596.9558,597.2635,1933.0
2024-03-18 13:20:00,601.76,601.91,601.76,601.91,300.0,597.3827,597.5316,597.3827,597.5316,300.0
2024-03-18 13:25:00,602.29,602.29,601.72,602.05,600.0,597.9088,597.9088,597.343,597.6706,600.0
2024-03-18 13:30:00,601.97,602.12,601.38,601.51,2708.0,597.5911,597.7401,597.0054,597.1345,2708.0
2024-03-18 13:35:00,601.49,601.64,600.64,601.03,2805.0,597.1146,597.2635,596.2708,596.658,2805.0
2024-03-18 13:40:00,600.98,601.01,600.59,600.97,1600.0,596.6084,596.6381,596.2212,596.5984,1600.0
2024-03-18 13:45:00,600.71,600.71,600.1,600.59,600.0,596.3403,596.3403,595.7348,596.2212,600.0
2024-03-18 13:50:00,601.03,601.04,599.91,599.91,1032.0,596.658,596.6679,595.5461,595.5461,1032.0
2024-03-18 13:55:00,600.12,600.49,600.04,600.4,1400.0,595.7546,596.1219,595.6752,596.0326,1400.0
2024-03-18 14:00:00,600.33,600.54,600.32,600.36,700.0,595.9631,596.1716,595.9532,595.9929,700.0
2024-03-18 14:05:00,599.98,599.98,599.54,599.54,521.0,595.6156,595.6156,595.1788,595.1788,521.0
2024-03-18 14:10:00,599.45,599.72,599.35,599.35,700.0,595.0895,595.3575,594.9902,594.9902,700.0
2024-03-18 14:15:00,598.86,598.9,598.41,598.41,1540.0,594.5038,594.5435,594.057,594.057,1540.0
2024-03-18 14:20:00,598.95,598.95,597.88,598.26,1300.0,594.5931,594.5931,593.5309,593.9081,1300.0
2024-03-18 14:25:00,598.14,599.44,598.14,599.44,3500.0,593.789,595.0796,593.789,595.0796,3500.0
2024-03-18 14:30:00,599.62,600.17,599.51,600.17,400.0,595.2582,595.8042,595.149,595.8042,400.0
2024-03-18 14:35:00,600.24,600.24,599.77,599.77,700.0,595.8737,595.8737,595.4072,595.4072,700.0
2024-03-18 14:40:00,599.21,599.21,598.86,599.0,400.0,594.8512,594.8512,594.5038,594.6428,400.0
2024-03-18 14:45:00,598.78,599.26,598.78,599.26,300.0,594.4244,594.9009,594.4244,594.9009,300.0
2024-03-18 14:50:00,599.2,599.37,599.03,599.37,700.0,594.8413,595.0101,594.6725,595.0101,700.0
2024-03-18 14:55:00,599.3,599.38,599.06,599.38,700.0,594.9406,595.02,594.7023,595.02,700.0
2024-03-18 15:00:00,599.32,599.62,599.32,599.62,600.0,594.9604,595.2582,594.9604,595.2582,600.0
2024-03-18 15:05:00,599.89,599.89,599.58,599.8,1226.0,595.5263,595.5263,595.2185,595.4369,1226.0
2024-03-18 15:10:00,600.03,600.09,599.88,599.97,700.0,595.6653,595.7248,595.5164,595.6057,700.0
2024-03-18 15:15:00,599.97,600.01,599.93,600.01,500.0,595.6057,595.6454,595.566,595.6454,500.0
2024-03-18 15:20:00,600.11,600.2,599.66,599.74,1147.0,595.7447,595.834,595.298,595.3774,1147.0
2024-03-18 15:25:00,599.53,599.67,599.53,599.67,744.0,595.1689,595.3079,595.1689,595.3079,744.0
2024-03-18 15:30:00,599.59,600.36,599.59,599.69,3916.0,595.2285,595.9929,595.2285,595.3277,3916.0
2024-03-18 15:35:00,599.65,599.69,598.94,598.98,2200.0,595.288,595.3277,594.5832,594.6229,2200.0
2024-03-18 15:40:00,598.96,599.09,598.68,598.97,994.0,594.603,594.7321,594.3251,594.613,994.0
2024-03-18 15:45:00,598.93,599.25,598.47,598.97,7199.0,594.5733,594.8909,594.1166,594.613,7199.0
2024-03-18 15:50:00,598.78,598.78,598.09,598.09,6209.0,594.4244,594.4244,593.7394,593.7394,6209.0
2024-03-18 15:55:00,598.07,598.61,596.66,596.75,37212.0,593.7195,594.2556,592.3198,592.4091,37212.0
2024-03-19 09:30:00,594.39,594.39,594.39,594.39,2381.0,590.0663,590.0663,590.0663,590.0663,2381.0
2024-03-19 09:35:00,596.24,596.24,593.88,593.88,1481.0,591.9028,591.9028,589.56,589.56,1481.0
2024-03-19 09:40:00,595.91,596.52,595.91,596.51,700.0,591.5752,592.1808,591.5752,592.1709,700.0
2024-03-19 09:45:00,596.51,597.17,596.27,597.17,600.0,592.1709,592.8261,591.9326,592.8261,600.0
2024-03-19 09:50:00,596.11,596.11,593.71,593.71,1564.0,591.7738,591.7738,589.3912,589.3912,1564.0
2024-03-19 09:55:00,594.75,595.86,594.62,595.36,1515.0,590.4237,591.5256,590.2946,591.0292,1515.0
2024-03-19 10:00:00,595.0,596.08,594.99,595.98,2213.0,590.6718,591.744,590.6619,591.6447,2213.0
2024-03-19 10:05:00,595.84,596.42,595.75,595.75,944.0,591.5057,592.0815,591.4164,591.4164,944.0
2024-03-19 10:10:00,595.53,595.53,595.53,595.53,100.0,591.198,591.198,591.198,591.198,100.0
2024-03-19 10:15:00,596.35,596.35,595.24,595.26,1125.0,592.012,592.012,590.9101,590.93,1125.0
2024-03-19 10:20:00,595.76,596.0,595.48,596.0,1150.0,591.4263,591.6646,591.1484,591.6646,1150.0
2024-03-19 10:25:00,595.9,595.9,594.91,595.1,1587.0,591.5653,591.5653,590.5825,590.7711,1587.0
2024-03-19 10:30:00,595.24,595.45,594.79,594.79,862.0,590.9101,591.1186,590.4634,590.4634,862.0
2024-03-19 10:35:00,594.79,596.09,594.63,596.09,1631.0,590.4634,591.7539,590.3045,591.7539,1631.0
2024-03-19 10:40:00,595.56,596.35,595.55,596.35,1700.0,591.2278,592.012,591.2178,592.012,1700.0
2024-03-19 10:45:00,595.46,595.47,595.45,595.47,300.0,591.1285,591.1384,591.1186,591.1384,300.0
2024-03-19 10:50:00,595.42,595.45,595.29,595.45,787.0,591.0888,591.1186,590.9597,591.1186,787.0
2024-03-19 10:55:00,595.49,595.52,594.92,594.92,972.0,591.1583,591.1881,590.5924,590.5924,972.0
2024-03-19 11:00:00,594.59,595.01,594.3,595.01,500.0,590.2648,590.6818,589.9769,590.6818,500.0
2024-03-19 11:05:00,595.01,595.01,595.01,595.01,0.0,590.6818,590.6818,590.6818,590.6818,0.0
2024-03-19 11:10:00,595.44,595.44,595.44,595.44,100.0,591.1086,591.1086,591.1086,591.1086,100.0
2024-03-19 11:15:00,595.68,595.85,595.38,595.38,916.0,591.3469,591.5157,591.0491,591.0491,916.0
2024-03-19 11:20:00,594.8,595.32,594.75,595.14,1500.0,590.4733,590.9895,590.4237,590.8108,1500.0
2024-03-19 11:25:00,595.33,596.83,595.2,596.79,3053.0,590.9994,592.4885,590.8704,592.4488,3053.0
2024-03-19 11:30:00,597.87,597.87,597.86,597.87,100.0,593.521,593.521,593.511,593.521,100.0
2024-03-19 11:35:00,598.12,599.14,598.12,598.97,547.0,593.7692,594.7817,593.7692,594.613,547.0
2024-03-19 11:40:00,599.01,599.01,598.52,598.52,500.0,594.6527,594.6527,594.1662,594.1662,500.0
2024-03-19 11:45:00,598.34,598.34,598.34,598.34,200.0,593.9876,593.9876,593.9876,593.9876,200.0
2024-03-19 11:50:00,598.34,598.34,598.34,598.34,0.0,593.9876,593.9876,593.9876,593.9876,0.0
2024-03-19 11:55:00,598.82,598.82,598.82,598.82,100.0,594.4641,594.4641,594.4641,594.4641,100.0
2024-03-19 12:00:00,598.89,599.62,598.88,599.23,1000.0,594.5336,595.2582,594.5236,594.8711,1000.0
2024-03-19 12:05:00,599.85,599.85,599.59,599.6,1800.0,595.4866,595.4866,595.2285,595.2384,1800.0
2024-03-19 12:10:00,599.36,599.52,599.05,599.51,1270.0,595.0001,595.159,594.6924,595.149,1270.0
2024-03-19 12:15:00,600.55,600.69,600.36,600.38,1837.0,596.1815,596.3205,595.9929,596.0127,1837.0
2024-03-19 12:20:00,600.4,600.58,600.2,600.36,1300.0,596.0326,596.2113,595.834,595.9929,1300.0
2024-03-19 12:25:00,600.4,600.79,600.15,600.79,900.0,596.0326,596.4197,595.7844,596.4197,900.0
2024-03-19 12:30:00,600.63,600.63,600.63,600.63,100.0,596.2609,596.2609,596.2609,596.2609,100.0
2024-03-19 12:35:00,600.8,601.0,600.65,600.68,969.0,596.4297,596.6282,596.2808,596.3105,969.0
2024-03-19 12:40:00,600.93,600.93,600.93,600.93,100.0,596.5587,596.5587,596.5587,596.5587,100.0
2024-03-19 12:45:00,602.42,602.76,602.42,602.61,846.0,598.0379,598.3754,598.0379,598.2265,846.0
2024-03-19 12:50:00,602.76,602.77,602.73,602.74,300.0,598.3754,598.3853,598.3456,598.3555,300.0
2024-03-19 12:55:00,602.67,602.69,602.5,602.69,2400.0,598.2861,598.3059,598.1173,598.3059,2400.0
2024-03-19 13:00:00,603.04,604.25,602.42,602.73,1800.0,598.6534,599.8546,598.0379,598.3456,1800.0
2024-03-19 13:05:00,602.5,602.5,602.49,602.5,200.0,598.1173,598.1173,598.1074,598.1173,200.0
2024-03-19 13:10:00,602.48,602.48,602.48,602.48,100.0,598.0974,598.0974,598.0974,598.0974,100.0
2024-03-19 13:15:00,602.49,602.82,602.49,602.82,620.0,598.1074,598.435,598.1074,598.435,620.0
2024-03-19 13:20:00,602.54,602.75,602.47,602.75,4100.0,598.157,598.3655,598.0875,598.3655,4100.0
2024-03-19 13:25:00,603.0,603.38,603.0,603.14,375.0,598.6137,598.9909,598.6137,598.7526,375.0
2024-03-19 13:30:00,603.6,603.81,603.1,603.16,904.0,599.2093,599.4178,598.7129,598.7725,904.0
2024-03-19 13:35:00,603.1,603.1,602.55,603.06,2948.0,598.7129,598.7129,598.1669,598.6732,2948.0
2024-03-19 13:40:00,603.25,603.46,603.11,603.11,400.0,598.8618,599.0703,598.7229,598.7229,400.0
2024-03-19 13:45:00,603.11,603.11,603.11,603.11,0.0,598.7229,598.7229,598.7229,598.7229,0.0
2024-03-19 13:50:00,603.25,603.25,603.25,603.25,100.0,598.8618,598.8618,598.8618,598.8618,100.0
2024-03-19 13:55:00,603.1,603.12,603.01,603.01,1029.0,598.7129,598.7328,598.6236,598.6236,1029.0
2024-03-19 14:00:00,602.46,602.54,602.45,602.54,314.0,598.0776,598.157,598.0677,598.157,314.0
2024-03-19 14:05:00,602.54,602.85,602.54,602.85,384.0,598.157,598.4647,598.157,598.4647,384.0
2024-03-19 14:10:00,602.75,603.46,602.74,603.38,1100.0,598.3655,599.0703,598.3555,598.9909,1100.0
2024-03-19 14:15:00,603.72,603.72,602.97,602.98,396.0,599.3284,599.3284,598.5839,598.5938,396.0
2024-03-19 14:20:00,602.9,602.9,602.9,602.9,100.0,598.5144,598.5144,598.5144,598.5144,100.0
2024-03-19 14:25:00,602.9,602.9,602.9,602.9,0.0,598.5144,598.5144,598.5144,598.5144,0.0
2024-03-19 14:30:00,603.03,603.29,603.03,603.11,300.0,598.6434,598.9015,598.6434,598.7229,300.0
2024-03-19 14:35:00,603.37,603.37,603.37,603.37,100.0,598.981,598.981,598.981,598.981,100.0
2024-03-19 14:40:00,603.55,603.55,603.24,603.25,649.0,599.1597,599.1597,598.8519,598.8618,649.0
2024-03-19 14:45:00,603.17,603.17,603.17,603.17,100.0,598.7824,598.7824,598.7824,598.7824,100.0
2024-03-19 14:50:00,603.46,603.46,603.34,603.34,400.0,599.0703,599.0703,598.9512,598.9512,400.0
2024-03-19 14:55:00,602.65,602.66,602.65,602.65,215.0,598.2662,598.2761,598.2662,598.2662,215.0
2024-03-19 15:00:00,602.65,603.38,602.47,603.38,1775.0,598.2662,598.9909,598.0875,598.9909,1775.0
2024-03-19 15:05:00,602.75,603.05,602.75,603.05,600.0,598.3655,598.6633,598.3655,598.6633,600.0
2024-03-19 15:10:00,603.4,603.4,602.79,602.79,1285.0,599.0107,599.0107,598.4052,598.4052,1285.0
2024-03-19 15:15:00,602.92,602.92,602.87,602.87,306.0,598.5342,598.5342,598.4846,598.4846,306.0
2024-03-19 15:20:00,602.61,603.32,602.61,603.32,1100.0,598.2265,598.9313,598.2265,598.9313,1100.0
2024-03-19 15:25:00,603.3,603.6,603.29,603.47,300.0,598.9115,599.2093,598.9015,599.0802,300.0
2024-03-19 15:30:00,603.5,603.73,603.48,603.73,805.0,599.11,599.3383,599.0902,599.3383,805.0
2024-03-19 15:35:00,603.75,603.75,603.75,603.75,100.0,599.3582,599.3582,599.3582,599.3582,100.0
2024-03-19 15:40:00,604.1,604.1,602.8,602.88,961.0,599.7057,599.7057,598.4151,598.4945,961.0
2024-03-19 15:45:00,603.02,603.25,603.02,603.25,300.0,598.6335,598.8618,598.6335,598.8618,300.0
2024-03-19 15:50:00,603.29,603.29,602.39,602.61,4565.0,598.9015,598.9015,598.0081,598.2265,4565.0
2024-03-19 15:55:00,602.91,602.94,601.72,602.23,19434.0,598.5243,598.5541,597.343,597.8493,19434.0
2024-03-20 09:30:00,601.74,603.08,601.74,603.08,1891.0,597.3628,598.6931,597.3628,598.6931,1891.0
2024-03-20 09:35:00,602.46,602.46,600.16,600.16,7759.0,598.0776,598.0776,595.7943,595.7943,7759.0
2024-03-20 09:40:00,604.24,604.51,603.08,603.08,995.0,599.8446,600.1127,598.6931,598.6931,995.0
2024-03-20 09:45:00,601.61,605.57,601.61,605.57,1675.0,597.2338,601.165,597.2338,601.165,1675.0
2024-03-20 09:50:00,604.26,604.99,604.26,604.86,700.0,599.8645,600.5892,599.8645,600.4601,700.0
2024-03-20 09:55:00,604.25,604.37,604.24,604.37,365.0,599.8546,599.9737,599.8446,599.9737,365.0
2024-03-20 10:00:00,604.1,604.48,604.03,604.48,701.0,599.7057,600.0829,599.6362,600.0829,701.0
2024-03-20 10:05:00,606.09,606.09,605.78,605.79,300.0,601.6812,601.6812,601.3734,601.3834,300.0
2024-03-20 10:10:00,605.88,606.42,604.66,605.03,2500.0,601.4727,602.0088,600.2616,600.6289,2500.0
2024-03-20 10:15:00,604.92,605.27,604.66,604.66,500.0,600.5197,600.8671,600.2616,600.2616,500.0
2024-03-20 10:20:00,605.05,605.05,604.44,604.45,560.0,600.6487,600.6487,600.0432,600.0531,560.0
2024-03-20 10:25:00,604.82,604.86,604.0,604.74,4183.0,600.4204,600.4601,599.6064,600.341,4183.0
2024-03-20 10:30:00,604.69,604.69,604.32,604.33,1300.0,600.2914,600.2914,599.9241,599.934,1300.0
2024-03-20 10:35:00,604.84,605.07,604.59,605.07,617.0,600.4403,600.6686,600.1921,600.6686,617.0
2024-03-20 10:40:00,604.25,605.47,603.83,604.7,2844.0,599.8546,601.0657,599.4376,600.3013,2844.0
2024-03-20 10:45:00,604.69,604.93,604.69,604.93,200.0,600.2914,600.5296,600.2914,600.5296,200.0
2024-03-20 10:50:00,604.73,604.82,604.41,604.82,800.0,600.3311,600.4204,600.0134,600.4204,800.0
2024-03-20 10:55:00,604.5,604.7,604.22,604.22,2500.0,600.1027,600.3013,599.8248,599.8248,2500.0
2024-03-20 11:00:00,604.41,604.5,603.79,604.22,3648.0,600.0134,600.1027,599.3979,599.8248,3648.0
2024-03-20 11:05:00,604.67,604.86,604.4,604.7,473.0,600.2715,600.4601,600.0035,600.3013,473.0
2024-03-20 11:10:00,604.64,604.7,604.35,604.36,725.0,600.2417,600.3013,599.9538,599.9638,725.0
2024-03-20 11:15:00,604.4,604.41,604.4,604.41,552.0,600.0035,600.0134,600.0035,600.0134,552.0
2024-03-20 11:20:00,604.3,604.52,603.51,603.51,1208.0,599.9042,600.1226,599.1199,599.1199,1208.0
2024-03-20 11:25:00,603.35,603.8,603.34,603.62,800.0,598.9611,599.4078,598.9512,599.2291,800.0
2024-03-20 11:30:00,603.4,603.4,601.16,602.05,7095.0,599.0107,599.0107,596.787,597.6706,7095.0
2024-03-20 11:35:00,602.38,602.38,601.26,601.27,1607.0,597.9982,597.9982,596.8863,596.8962,1607.0
2024-03-20 11:40:00,601.29,601.59,600.3,600.31,2300.0,596.9161,597.2139,595.9333,595.9432,2300.0
2024-03-20 11:45:00,600.31,600.5,599.43,600.4,2400.0,595.9432,596.1318,595.0696,596.0326,2400.0
2024-03-20 11:50:00,600.4,601.06,599.58,599.61,6613.0,596.0326,596.6878,595.2185,595.2483,6613.0
2024-03-20 11:55:00,600.08,600.6,599.27,599.27,1627.0,595.7149,596.2311,594.9108,594.9108,1627.0
2024-03-20 12:00:00,599.57,599.57,598.87,598.91,1000.0,595.2086,595.2086,594.5137,594.5534,1000.0
2024-03-20 12:05:00,598.63,598.63,598.44,598.47,400.0,594.2754,594.2754,594.0868,594.1166,400.0
2024-03-20 12:10:00,598.43,600.57,598.42,600.21,3673.0,594.0769,596.2013,594.067,595.844,3673.0
2024-03-20 12:15:00,600.25,600.25,600.25,600.25,100.0,595.8837,595.8837,595.8837,595.8837,100.0
2024-03-20 12:20:00,600.22,600.46,599.71,600.25,750.0,595.8539,596.0921,595.3476,595.8837,750.0
2024-03-20 12:25:00,600.39,600.44,599.68,600.32,3969.0,596.0226,596.0723,595.3178,595.9532,3969.0
2024-03-20 12:30:00,600.32,600.32,599.06,599.32,2703.0,595.9532,595.9532,594.7023,594.9604,2703.0
2024-03-20 12:35:00,600.07,600.15,599.49,600.14,2355.0,595.705,595.7844,595.1292,595.7745,2355.0
2024-03-20 12:40:00,600.24,602.55,599.74,601.28,9864.0,595.8737,598.1669,595.3774,596.9062,9864.0
2024-03-20 12:45:00,601.28,601.28,601.28,601.28,0.0,596.9062,596.9062,596.9062,596.9062,0.0
2024-03-20 12:50:00,601.69,601.79,600.85,600.85,1300.0,597.3132,597.4125,596.4793,596.4793,1300.0
2024-03-20 12:55:00,601.41,601.74,600.8,601.16,1622.0,597.0352,597.3628,596.4297,596.787,1622.0
2024-03-20 13:00:00,601.63,602.11,601.35,601.89,5064.0,597.2536,597.7301,596.9757,597.5117,5064.0
2024-03-20 13:05:00,601.83,601.83,601.68,601.69,300.0,597.4522,597.4522,597.3033,597.3132,300.0
2024-03-20 13:10:00,601.75,601.76,601.45,601.59,2148.0,597.3727,597.3827,597.0749,597.2139,2148.0
2024-03-20 13:15:00,601.66,601.66,600.82,601.4,2426.0,597.2834,597.2834,596.4495,597.0253,2426.0
2024-03-20 13:20:00,601.79,601.94,601.46,601.47,872.0,597.4125,597.5614,597.0849,597.0948,872.0
2024-03-20 13:25:00,602.09,602.44,601.45,601.61,1901.0,597.7103,598.0577,597.0749,597.2338,1901.0
2024-03-20 13:30:00,601.59,602.25,601.05,602.25,2580.0,597.2139,597.8691,596.6778,597.8691,2580.0
2024-03-20 13:35:00,602.35,602.35,601.29,601.58,1403.0,597.9684,597.9684,596.9161,597.204,1403.0
2024-03-20 13:40:00,601.16,601.8,600.42,601.53,2119.0,596.787,597.4224,596.0524,597.1543,2119.0
2024-03-20 13:45:00,601.26,601.26,601.26,601.26,100.0,596.8863,596.8863,596.8863,596.8863,100.0
2024-03-20 13:50:00,601.68,601.83,601.49,601.5,1410.0,597.3033,597.4522,597.1146,597.1246,1410.0
2024-03-20 13:55:00,601.66,601.67,601.31,601.31,610.0,597.2834,597.2933,596.9359,596.9359,610.0
2024-03-20 14:00:00,601.22,603.4,600.45,603.32,3310.0,596.8466,599.0107,596.0822,598.9313,3310.0
2024-03-20 14:05:00,603.95,604.0,601.93,601.93,11035.0,599.5567,599.6064,597.5514,597.5514,11035.0
2024-03-20 14:10:00,602.28,602.85,601.81,601.9,4016.0,597.8989,598.4647,597.4323,597.5217,4016.0
2024-03-20 14:15:00,601.55,601.55,600.97,601.42,714.0,597.1742,597.1742,596.5984,597.0451,714.0
2024-03-20 14:20:00,601.36,602.1,600.52,601.19,3929.0,596.9856,597.7202,596.1517,596.8168,3929.0
2024-03-20 14:25:00,601.6,601.6,600.82,601.59,860.0,597.2238,597.2238,596.4495,597.2139,860.0
2024-03-20 14:30:00,602.0,602.05,599.89,599.89,1694.0,597.6209,597.6706,595.5263,595.5263,1694.0
2024-03-20 14:35:00,600.53,602.02,600.53,601.58,1700.0,596.1616,597.6408,596.1616,597.204,1700.0
2024-03-20 14:40:00,600.2,601.65,600.02,600.71,800.0,595.834,597.2735,595.6553,596.3403,800.0
2024-03-20 14:45:00,601.62,602.5,601.61,602.5,1993.0,597.2437,598.1173,597.2338,598.1173,1993.0
2024-03-20 14:50:00,602.29,602.32,601.21,602.24,1096.0,597.9088,597.9386,596.8367,597.8592,1096.0
2024-03-20 14:55:00,601.63,601.88,600.21,600.66,2216.0,597.2536,597.5018,595.844,596.2907,2216.0
2024-03-20 15:00:00,601.12,601.81,601.12,601.19,930.0,596.7473,597.4323,596.7473,596.8168,930.0
2024-03-20 15:05:00,601.52,602.0,601.37,601.99,600.0,597.1444,597.6209,596.9955,597.611,600.0
2024-03-20 15:10:00,601.04,601.78,601.04,601.38,1100.0,596.6679,597.4025,596.6679,597.0054,1100.0
2024-03-20 15:15:00,601.59,603.05,601.55,603.05,2804.0,597.2139,598.6633,597.1742,598.6633,2804.0
2024-03-20 15:20:00,603.05,603.47,602.29,602.95,3571.0,598.6633,599.0802,597.9088,598.564,3571.0
2024-03-20 15:25:00,603.39,603.95,603.19,603.59,2165.0,599.0008,599.5567,598.8023,599.1994,2165.0
2024-03-20 15:30:00,604.39,604.72,604.34,604.34,400.0,599.9935,600.3211,599.9439,599.9439,400.0
2024-03-20 15:35:00,604.26,604.27,603.9,603.99,700.0,599.8645,599.8744,599.5071,599.5965,700.0
2024-03-20 15:40:00,603.99,603.99,602.81,602.81,900.0,599.5965,599.5965,598.425,598.425,900.0
2024-03-20 15:45:00,603.16,603.19,602.26,602.67,1562.0,598.7725,598.8023,597.879,598.2861,1562.0
2024-03-20 15:50:00,602.21,603.64,602.06,603.64,3942.0,597.8294,599.249,597.6805,599.249,3942.0
2024-03-20 15:55:00,603.63,604.1,603.32,604.08,14702.0,599.2391,599.7057,598.9313,599.6858,14702.0
2024-03-21 09:30:00,606.31,606.31,606.31,606.31,2980.0,601.8996,601.8996,601.8996,601.8996,2980.0
2024-03-21 09:35:00,604.96,605.39,604.95,605.34,800.0,600.5594,600.9863,600.5495,600.9366,800.0
2024-03-21 09:40:00,604.99,604.99,604.6,604.86,1200.0,600.5892,600.5892,600.202,600.4601,1200.0
2024-03-21 09:45:00,605.4,606.38,604.54,604.55,3997.0,600.9962,601.9691,600.1425,600.1524,3997.0
2024-03-21 09:50:00,604.46,607.4,604.46,606.59,2092.0,600.063,602.9816,600.063,602.1775,2092.0
2024-03-21 09:55:00,607.39,607.39,607.32,607.32,218.0,602.9717,602.9717,602.9022,602.9022,218.0
2024-03-21 10:00:00,608.59,608.59,608.58,608.59,100.0,604.163,604.163,604.1531,604.163,100.0
2024-03-21 10:05:00,608.59,608.59,608.59,608.59,0.0,604.163,604.163,604.163,604.163,0.0
2024-03-21 10:10:00,609.16,609.16,609.16,609.16,200.0,604.7288,604.7288,604.7288,604.7288,200.0
2024-03-21 10:15:00,609.04,609.84,608.63,609.84,1888.0,604.6097,605.4039,604.2027,605.4039,1888.0
2024-03-21 10:20:00,609.84,609.84,609.4,609.49,390.0,605.4039,605.4039,604.9671,605.0564,390.0
2024-03-21 10:25:00,609.73,610.25,609.73,610.25,304.0,605.2947,605.8109,605.2947,605.8109,304.0
2024-03-21 10:30:00,609.43,609.6,608.77,608.94,500.0,604.9969,605.1656,604.3417,604.5104,500.0
2024-03-21 10:35:00,609.72,609.72,609.71,609.72,107.0,605.2848,605.2848,605.2748,605.2848,107.0
2024-03-21 10:40:00,609.22,609.6,608.98,609.6,1206.0,604.7884,605.1656,604.5502,605.1656,1206.0
2024-03-21 10:45:00,609.26,609.26,609.09,609.2,301.0,604.8281,604.8281,604.6594,604.7686,301.0
2024-03-21 10:50:00,609.35,609.76,608.06,608.54,1834.0,604.9175,605.3245,603.6368,604.1134,1834.0
2024-03-21 10:55:00,609.21,609.21,607.98,608.71,2378.0,604.7785,604.7785,603.5574,604.2821,2378.0
2024-03-21 11:00:00,608.06,608.43,607.48,608.43,2210.0,603.6368,604.0042,603.0611,604.0042,2210.0
2024-03-21 11:05:00,609.0,609.0,608.25,608.28,400.0,604.57,604.57,603.8255,603.8552,400.0
2024-03-21 11:10:00,608.01,609.12,607.9,608.47,2153.0,603.5872,604.6891,603.478,604.0439,2153.0
2024-03-21 11:15:00,608.7,608.83,608.24,608.83,407.0,604.2722,604.4012,603.8155,604.4012,407.0
2024-03-21 11:20:00,608.58,608.58,607.67,607.94,506.0,604.1531,604.1531,603.2497,603.5177,506.0
2024-03-21 11:25:00,608.42,608.42,607.59,607.94,3680.0,603.9942,603.9942,603.1703,603.5177,3680.0
2024-03-21 11:30:00,607.96,608.3,607.96,608.06,4763.0,603.5376,603.8751,603.5376,603.6368,4763.0
2024-03-21 11:35:00,608.8,609.83,608.38,608.38,1065.0,604.3715,605.394,603.9545,603.9545,1065.0
2024-03-21 11:40:00,608.33,608.72,607.87,607.87,1584.0,603.9049,604.292,603.4482,603.4482,1584.0
2024-03-21 11:45:00,608.57,608.95,608.0,608.0,955.0,604.1431,604.5204,603.5773,603.5773,955.0
2024-03-21 11:50:00,608.46,608.55,608.12,608.12,300.0,604.0339,604.1233,603.6964,603.6964,300.0
2024-03-21 11:55:00,608.12,608.12,608.12,608.12,0.0,603.6964,603.6964,603.6964,603.6964,0.0
2024-03-21 12:00:00,608.23,608.78,607.79,608.78,3379.0,603.8056,604.3516,603.3688,604.3516,3379.0
2024-03-21 12:05:00,609.09,609.09,608.9,609.0,305.0,604.6594,604.6594,604.4707,604.57,305.0
2024-03-21 12:10:00,609.0,609.0,609.0,609.0,0.0,604.57,604.57,604.57,604.57,0.0
2024-03-21 12:15:00,609.24,609.24,609.23,609.24,298.0,604.8083,604.8083,604.7983,604.8083,298.0
2024-03-21 12:20:00,609.29,609.82,608.97,609.82,1231.0,604.8579,605.384,604.5402,605.384,1231.0
2024-03-21 12:25:00,609.42,609.51,609.24,609.4,450.0,604.987,605.0763,604.8083,604.9671,450.0
2024-03-21 12:30:00,608.96,609.04,608.94,609.04,400.0,604.5303,604.6097,604.5104,604.6097,400.0
2024-03-21 12:35:00,609.61,609.61,609.21,609.22,200.0,605.1756,605.1756,604.7785,604.7884,200.0
2024-03-21 12:40:00,608.95,608.95,608.7,608.7,604.0,604.5204,604.5204,604.2722,604.2722,604.0
2024-03-21 12:45:00,609.16,609.16,608.4,609.16,697.0,604.7288,604.7288,603.9744,604.7288,697.0
2024-03-21 12:50:00,608.94,609.53,608.94,609.53,400.0,604.5104,605.0962,604.5104,605.0962,400.0
2024-03-21 12:55:00,609.65,610.02,609.65,610.01,300.0,605.2153,605.5826,605.2153,605.5727,300.0
2024-03-21 13:00:00,610.01,610.01,610.01,610.01,0.0,605.5727,605.5727,605.5727,605.5727,0.0
2024-03-21 13:05:00,608.86,609.81,608.85,609.26,1250.0,604.431,605.3741,604.4211,604.8281,1250.0
2024-03-21 13:10:00,609.27,609.28,608.95,609.23,400.0,604.838,604.848,604.5204,604.7983,400.0
2024-03-21 13:15:00,609.21,609.21,609.21,609.21,200.0,604.7785,604.7785,604.7785,604.7785,200.0
2024-03-21 13:20:00,609.15,609.16,609.15,609.15,300.0,604.7189,604.7288,604.7189,604.7189,300.0
2024-03-21 13:25:00,609.15,609.85,609.15,609.85,1200.0,604.7189,605.4138,604.7189,605.4138,1200.0
2024-03-21 13:30:00,609.95,610.92,609.95,610.92,700.0,605.5131,606.476,605.5131,606.476,700.0
2024-03-21 13:35:00,610.82,610.82,610.82,610.82,185.0,606.3768,606.3768,606.3768,606.3768,185.0
2024-03-21 13:40:00,611.07,611.1,611.07,611.1,300.0,606.625,606.6547,606.625,606.6547,300.0
2024-03-21 13:45:00,610.8,611.08,610.8,611.08,325.0,606.3569,606.6349,606.3569,606.6349,325.0
2024-03-21 13:50:00,611.38,611.57,611.1,611.52,1900.0,606.9327,607.1213,606.6547,607.0717,1900.0
2024-03-21 13:55:00,611.85,612.0,611.85,612.0,214.0,607.3993,607.5482,607.3993,607.5482,214.0
2024-03-21 14:00:00,612.03,612.03,611.36,611.52,4016.0,607.578,607.578,606.9128,607.0717,4016.0
2024-03-21 14:05:00,611.37,611.37,610.26,610.66,2001.0,606.9228,606.9228,605.8208,606.2179,2001.0
2024-03-21 14:10:00,610.66,611.14,610.66,611.14,700.0,606.2179,606.6944,606.2179,606.6944,700.0
2024-03-21 14:15:00,610.99,611.65,610.99,611.65,1000.0,606.5455,607.2007,606.5455,607.2007,1000.0
2024-03-21 14:20:00,611.68,611.88,611.56,611.61,700.0,607.2305,607.4291,607.1114,607.161,700.0
2024-03-21 14:25:00,611.9,611.93,611.79,611.93,800.0,607.4489,607.4787,607.3397,607.4787,800.0
2024-03-21 14:30:00,612.16,612.16,611.14,611.19,1700.0,607.707,607.707,606.6944,606.7441,1700.0
2024-03-21 14:35:00,610.77,610.87,610.6,610.72,400.0,606.3271,606.4264,606.1584,606.2775,400.0
2024-03-21 14:40:00,610.3,610.31,609.46,609.88,600.0,605.8606,605.8705,605.0267,605.4436,600.0
2024-03-21 14:45:00,609.88,609.88,609.88,609.88,0.0,605.4436,605.4436,605.4436,605.4436,0.0
2024-03-21 14:50:00,609.75,609.81,609.43,609.43,400.0,605.3146,605.3741,604.9969,604.9969,400.0
2024-03-21 14:55:00,609.58,610.34,609.58,610.32,3802.0,605.1458,605.9003,605.1458,605.8804,3802.0
2024-03-21 15:00:00,610.81,610.81,610.47,610.48,200.0,606.3668,606.3668,606.0293,606.0392,200.0
2024-03-21 15:05:00,610.68,610.82,610.68,610.82,500.0,606.2378,606.3768,606.2378,606.3768,500.0
2024-03-21 15:10:00,611.33,611.47,611.18,611.47,949.0,606.8831,607.022,606.7342,607.022,949.0
2024-03-21 15:15:00,611.51,612.34,611.51,612.34,700.0,607.0618,607.8857,607.0618,607.8857,700.0
2024-03-21 15:20:00,612.33,612.58,611.91,611.99,2220.0,607.8758,608.124,607.4588,607.5383,2220.0
2024-03-21 15:25:00,612.16,612.81,612.16,612.81,1070.0,607.707,608.3523,607.707,608.3523,1070.0
2024-03-21 15:30:00,612.32,612.59,612.27,612.27,400.0,607.8659,608.1339,607.8162,607.8162,400.0
2024-03-21 15:35:00,612.18,612.82,612.02,612.74,5325.0,607.7269,608.3622,607.568,608.2828,5325.0
2024-03-21 15:40:00,612.81,613.56,612.66,613.27,2097.0,608.3523,609.0968,608.2034,608.809,2097.0
2024-03-21 15:45:00,613.16,613.16,612.48,612.68,1600.0,608.6998,608.6998,608.0247,608.2232,1600.0
2024-03-21 15:50:00,612.46,612.66,611.71,612.61,5722.0,608.0048,608.2034,607.2603,608.1538,5722.0
2024-03-21 15:55:00,612.58,613.14,612.45,612.57,29384.0,608.124,608.6799,607.9949,608.114,29384.0
2024-03-22 09:30:00,608.02,608.16,606.89,606.89,4790.0,603.5971,603.7361,602.4754,602.4754,4790.0
2024-03-22 09:35:00,606.39,607.36,603.94,606.46,10490.0,601.979,602.9419,599.5468,602.0485,10490.0
2024-03-22 09:40:00,606.97,607.73,605.96,606.18,3203.0,602.5548,603.3092,601.5521,601.7705,3203.0
2024-03-22 09:45:00,606.66,607.27,606.3,607.27,800.0,602.247,602.8526,601.8897,602.8526,800.0
2024-03-22 09:50:00,607.43,607.56,606.86,607.18,1655.0,603.0114,603.1405,602.4456,602.7633,1655.0
2024-03-22 09:55:00,607.0,607.08,606.49,607.08,1351.0,602.5846,602.664,602.0783,602.664,1351.0
2024-03-22 10:00:00,607.08,607.31,606.1,606.12,1957.0,602.664,602.8923,601.6911,601.711,1957.0
2024-03-22 10:05:00,606.0,606.18,605.41,606.02,1052.0,601.5918,601.7705,601.0061,601.6117,1052.0
2024-03-22 10:10:00,605.79,606.49,605.31,606.49,2844.0,601.3834,602.0783,600.9069,602.0783,2844.0
2024-03-22 10:15:00,606.3,606.77,606.29,606.56,2975.0,601.8897,602.3562,601.8797,602.1478,2975.0
2024-03-22 10:20:00,606.56,606.56,605.51,605.55,1601.0,602.1478,602.1478,601.1054,601.1451,1601.0
2024-03-22 10:25:00,605.72,605.72,604.56,605.34,1750.0,601.3139,601.3139,600.1623,600.9366,1750.0
2024-03-22 10:30:00,605.72,605.74,604.7,605.74,2170.0,601.3139,601.3337,600.3013,601.3337,2170.0
2024-03-22 10:35:00,605.28,605.28,604.87,604.87,700.0,600.8771,600.8771,600.4701,600.4701,700.0
2024-03-22 10:40:00,604.41,604.41,603.95,603.99,400.0,600.0134,600.0134,599.5567,599.5965,400.0
2024-03-22 10:45:00,603.81,604.54,603.45,604.05,14408.0,599.4178,600.1425,599.0604,599.656,14408.0
2024-03-22 10:50:00,603.81,605.11,603.81,605.11,3385.0,599.4178,600.7083,599.4178,600.7083,3385.0
2024-03-22 10:55:00,604.69,605.17,604.53,604.76,1756.0,600.2914,600.7679,600.1325,600.3609,1756.0
2024-03-22 11:00:00,605.32,605.41,605.19,605.4,400.0,600.9168,601.0061,600.7877,600.9962,400.0
2024-03-22 11:05:00,605.55,605.62,604.8,604.81,1866.0,601.1451,601.2146,600.4006,600.4105,1866.0
2024-03-22 11:10:00,605.16,605.33,605.16,605.25,500.0,600.7579,600.9267,600.7579,600.8473,500.0
2024-03-22 11:15:00,605.47,605.47,605.36,605.39,2210.0,601.0657,601.0657,600.9565,600.9863,2210.0
2024-03-22 11:20:00,605.49,605.99,605.49,605.74,1200.0,601.0855,601.5819,601.0855,601.3337,1200.0
2024-03-22 11:25:00,605.49,605.49,604.94,604.94,1030.0,601.0855,601.0855,600.5395,600.5395,1030.0
2024-03-22 11:30:00,605.56,606.58,605.55,606.58,800.0,601.155,602.1676,601.1451,602.1676,800.0
2024-03-22 11:35:00,606.25,606.25,605.58,605.64,600.0,601.84,601.84,601.1749,601.2345,600.0
2024-03-22 11:40:00,605.65,605.65,605.04,605.37,2106.0,601.2444,601.2444,600.6388,600.9664,2106.0
2024-03-22 11:45:00,604.99,604.99,604.29,604.7,900.0,600.5892,600.5892,599.8943,600.3013,900.0
2024-03-22 11:50:00,604.3,604.55,604.13,604.13,501.0,599.9042,600.1524,599.7354,599.7354,501.0
2024-03-22 11:55:00,604.16,604.49,603.87,603.92,1121.0,599.7652,600.0928,599.4773,599.527,1121.0
2024-03-22 12:00:00,604.11,604.27,603.61,603.61,2521.0,599.7156,599.8744,599.2192,599.2192,2521.0
2024-03-22 12:05:00,604.16,604.17,603.92,603.92,492.0,599.7652,599.7751,599.527,599.527,492.0
2024-03-22 12:10:00,603.75,603.75,603.1,603.1,400.0,599.3582,599.3582,598.7129,598.7129,400.0
2024-03-22 12:15:00,603.33,604.08,603.32,603.96,1224.0,598.9413,599.6858,598.9313,599.5667,1224.0
2024-03-22 12:20:00,603.93,604.38,603.93,604.38,500.0,599.5369,599.9836,599.5369,599.9836,500.0
2024-03-22 12:25:00,604.19,604.37,603.86,604.14,1185.0,599.795,599.9737,599.4674,599.7454,1185.0
2024-03-22 12:30:00,604.1,604.15,603.91,603.91,702.0,599.7057,599.7553,599.517,599.517,702.0
2024-03-22 12:35:00,603.76,603.96,603.68,603.68,900.0,599.3681,599.5667,599.2887,599.2887,900.0
2024-03-22 12:40:00,603.89,605.03,603.89,605.03,4231.0,599.4972,600.6289,599.4972,600.6289,4231.0
2024-03-22 12:45:00,604.88,604.91,604.83,604.83,518.0,600.48,600.5098,600.4303,600.4303,518.0
2024-03-22 12:50:00,604.65,605.12,604.65,605.12,400.0,600.2517,600.7182,600.2517,600.7182,400.0
2024-03-22 12:55:00,604.75,605.07,604.73,605.07,400.0,600.3509,600.6686,600.3311,600.6686,400.0
2024-03-22 13:00:00,604.45,604.45,604.45,604.45,100.0,600.0531,600.0531,600.0531,600.0531,100.0
2024-03-22 13:05:00,604.56,604.71,604.32,604.33,1414.0,600.1623,600.3112,599.9241,599.934,1414.0
2024-03-22 13:10:00,604.54,604.85,604.2,604.2,400.0,600.1425,600.4502,599.8049,599.8049,400.0
2024-03-22 13:15:00,604.45,604.68,604.32,604.68,818.0,600.0531,600.2814,599.9241,600.2814,818.0
2024-03-22 13:20:00,604.56,604.56,604.37,604.38,562.0,600.1623,600.1623,599.9737,599.9836,562.0
2024-03-22 13:25:00,604.67,604.67,604.52,604.52,200.0,600.2715,600.2715,600.1226,600.1226,200.0
2024-03-22 13:30:00,604.62,604.66,604.03,604.41,3600.0,600.2219,600.2616,599.6362,600.0134,3600.0
2024-03-22 13:35:00,604.38,604.63,604.38,604.5,412.0,599.9836,600.2318,599.9836,600.1027,412.0
2024-03-22 13:40:00,604.48,604.48,604.36,604.39,500.0,600.0829,600.0829,599.9638,599.9935,500.0
2024-03-22 13:45:00,604.43,604.47,604.38,604.47,2200.0,600.0333,600.073,599.9836,600.073,2200.0
2024-03-22 13:50:00,604.58,604.58,604.48,604.48,200.0,600.1822,600.1822,600.0829,600.0829,200.0
2024-03-22 13:55:00,604.65,605.88,604.65,605.72,1312.0,600.2517,601.4727,600.2517,601.3139,1312.0
2024-03-22 14:00:00,605.91,606.01,605.91,606.01,700.0,601.5025,601.6018,601.5025,601.6018,700.0
2024-03-22 14:05:00,605.9,605.9,605.66,605.66,500.0,601.4926,601.4926,601.2543,601.2543,500.0
2024-03-22 14:10:00,605.67,606.08,605.67,606.0,357.0,601.2642,601.6713,601.2642,601.5918,357.0
2024-03-22 14:15:00,605.78,605.78,605.78,605.78,170.0,601.3734,601.3734,601.3734,601.3734,170.0
2024-03-22 14:20:00,606.15,607.05,606.14,606.77,1807.0,601.7407,602.6342,601.7308,602.3562,1807.0
2024-03-22 14:25:00,606.98,606.98,606.97,606.98,100.0,602.5647,602.5647,602.5548,602.5647,100.0
2024-03-22 14:30:00,606.81,606.81,606.69,606.71,300.0,602.3959,602.3959,602.2768,602.2967,300.0
2024-03-22 14:35:00,606.78,606.78,606.54,606.54,400.0,602.3662,602.3662,602.1279,602.1279,400.0
2024-03-22 14:40:00,606.41,606.41,606.09,606.09,200.0,601.9989,601.9989,601.6812,601.6812,200.0
2024-03-22 14:45:00,606.48,606.78,606.48,606.78,1400.0,602.0683,602.3662,602.0683,602.3662,1400.0
2024-03-22 14:50:00,606.13,606.22,605.36,605.36,911.0,601.7209,601.8102,600.9565,600.9565,911.0
2024-03-22 14:55:00,605.73,606.03,605.73,605.93,709.0,601.3238,601.6216,601.3238,601.5223,709.0
2024-03-22 15:00:00,605.79,605.95,605.79,605.95,1227.0,601.3834,601.5422,601.3834,601.5422,1227.0
2024-03-22 15:05:00,605.73,605.78,605.62,605.7,600.0,601.3238,601.3734,601.2146,601.294,600.0
2024-03-22 15:10:00,605.7,605.7,604.35,605.3,3526.0,601.294,601.294,599.9538,600.8969,3526.0
2024-03-22 15:15:00,604.59,604.88,604.58,604.88,300.0,600.1921,600.48,600.1822,600.48,300.0
2024-03-22 15:20:00,604.79,604.79,604.51,604.67,300.0,600.3906,600.3906,600.1127,600.2715,300.0
2024-03-22 15:25:00,604.91,605.12,604.84,605.12,1400.0,600.5098,600.7182,600.4403,600.7182,1400.0
2024-03-22 15:30:00,605.14,605.14,604.89,605.06,600.0,600.7381,600.7381,600.4899,600.6587,600.0
2024-03-22 15:35:00,605.2,605.63,605.09,605.63,1100.0,600.7977,601.2245,600.6885,601.2245,1100.0
2024-03-22 15:40:00,605.94,605.94,605.49,605.59,1475.0,601.5323,601.5323,601.0855,601.1848,1475.0
2024-03-22 15:45:00,605.39,605.65,605.29,605.59,972.0,600.9863,601.2444,600.887,601.1848,972.0
2024-03-22 15:50:00,605.75,606.04,605.58,605.91,2100.0,601.3437,601.6315,601.1749,601.5025,2100.0
2024-03-22 15:55:00,605.9,607.32,605.8,607.11,33008.0,601.4926,602.9022,601.3933,602.6938,33008.0
2024-03-25 09:30:00,607.69,607.69,605.09,605.09,3002.0,603.2695,603.2695,600.6885,600.6885,3002.0
2024-03-25 09:35:00,605.67,605.67,605.59,605.59,200.0,601.2642,601.2642,601.1848,601.1848,200.0
2024-03-25 09:40:00,605.42,606.32,605.19,605.97,2577.0,601.0161,601.9095,600.7877,601.5621,2577.0
2024-03-25 09:45:00,606.05,606.14,604.68,604.68,779.0,601.6415,601.7308,600.2814,600.2814,779.0
2024-03-25 09:50:00,605.99,606.0,605.98,606.0,243.0,601.5819,601.5918,601.572,601.5918,243.0
2024-03-25 09:55:00,606.21,606.22,606.12,606.12,663.0,601.8003,601.8102,601.711,601.711,663.0
2024-03-25 10:00:00,606.43,607.16,606.42,606.85,1521.0,602.0187,602.7434,602.0088,602.4357,1521.0
2024-03-25 10:05:00,606.87,607.81,606.87,607.81,1154.0,602.4555,603.3887,602.4555,603.3887,1154.0
2024-03-25 10:10:00,607.64,607.64,607.19,607.52,588.0,603.2199,603.2199,602.7732,603.1008,588.0
2024-03-25 10:15:00,607.36,608.13,607.0,608.02,2720.0,602.9419,603.7063,602.5846,603.5971,2720.0
2024-03-25 10:20:00,607.6,607.6,607.31,607.31,3652.0,603.1802,603.1802,602.8923,602.8923,3652.0
2024-03-25 10:25:00,607.26,607.26,606.17,606.18,6854.0,602.8427,602.8427,601.7606,601.7705,6854.0
2024-03-25 10:30:00,606.2,606.27,605.09,605.5,1362.0,601.7904,601.8599,600.6885,601.0955,1362.0
2024-03-25 10:35:00,606.01,606.24,605.57,606.24,817.0,601.6018,601.8301,601.165,601.8301,817.0
2024-03-25 10:40:00,606.2,606.2,605.18,605.18,1300.0,601.7904,601.7904,600.7778,600.7778,1300.0
2024-03-25 10:45:00,605.56,605.56,604.72,604.72,514.0,601.155,601.155,600.3211,600.3211,514.0
2024-03-25 10:50:00,604.26,604.26,604.26,604.26,100.0,599.8645,599.8645,599.8645,599.8645,100.0
2024-03-25 10:55:00,604.23,604.83,604.2,604.83,1668.0,599.8347,600.4303,599.8049,600.4303,1668.0
2024-03-25 11:00:00,605.0,605.57,604.99,605.13,953.0,600.5991,601.165,600.5892,600.7282,953.0
2024-03-25 11:05:00,605.06,605.06,605.06,605.06,100.0,600.6587,600.6587,600.6587,600.6587,100.0
2024-03-25 11:10:00,604.83,605.74,604.82,605.74,615.0,600.4303,601.3337,600.4204,601.3337,615.0
2024-03-25 11:15:00,605.95,605.95,605.85,605.86,946.0,601.5422,601.5422,601.4429,601.4529,946.0
2024-03-25 11:20:00,606.24,606.51,605.95,606.5,700.0,601.8301,602.0981,601.5422,602.0882,700.0
2024-03-25 11:25:00,606.57,606.57,606.57,606.57,126.0,602.1577,602.1577,602.1577,602.1577,126.0
2024-03-25 11:30:00,605.98,606.03,605.53,605.87,1022.0,601.572,601.6216,601.1253,601.4628,1022.0
2024-03-25 11:35:00,605.87,606.31,605.8,605.89,1738.0,601.4628,601.8996,601.3933,601.4826,1738.0
2024-03-25 11:40:00,605.97,605.97,605.97,605.97,200.0,601.5621,601.5621,601.5621,601.5621,200.0
2024-03-25 11:45:00,606.03,606.04,605.49,606.03,342.0,601.6216,601.6315,601.0855,601.6216,342.0
2024-03-25 11:50:00,605.71,606.1,605.7,605.71,1313.0,601.3039,601.6911,601.294,601.3039,1313.0
2024-03-25 11:55:00,605.89,606.03,605.28,605.57,5650.0,601.4826,601.6216,600.8771,601.165,5650.0
2024-03-25 12:00:00,605.67,605.67,604.94,605.11,300.0,601.2642,601.2642,600.5395,600.7083,300.0
2024-03-25 12:05:00,605.11,605.11,605.11,605.11,0.0,600.7083,600.7083,600.7083,600.7083,0.0
2024-03-25 12:10:00,605.56,605.56,605.43,605.44,300.0,601.155,601.155,601.026,601.0359,300.0
2024-03-25 12:15:00,605.44,605.44,605.44,605.44,0.0,601.0359,601.0359,601.0359,601.0359,0.0
2024-03-25 12:20:00,604.92,604.92,604.72,604.9,300.0,600.5197,600.5197,600.3211,600.4998,300.0
2024-03-25 12:25:00,604.86,604.86,604.45,604.45,1079.0,600.4601,600.4601,600.0531,600.0531,1079.0
2024-03-25 12:30:00,604.77,605.22,604.6,604.82,2000.0,600.3708,600.8175,600.202,600.4204,2000.0
2024-03-25 12:35:00,604.79,604.82,604.62,604.62,575.0,600.3906,600.4204,600.2219,600.2219,575.0
2024-03-25 12:40:00,603.67,603.67,603.66,603.67,100.0,599.2788,599.2788,599.2689,599.2788,100.0
2024-03-25 12:45:00,603.5,603.5,602.79,602.95,2478.0,599.11,599.11,598.4052,598.564,2478.0
2024-03-25 12:50:00,603.26,603.77,603.26,603.77,1008.0,598.8718,599.3781,598.8718,599.3781,1008.0
2024-03-25 12:55:00,603.75,603.75,603.41,603.41,3482.0,599.3582,599.3582,599.0207,599.0207,3482.0
2024-03-25 13:00:00,603.61,603.95,603.24,603.85,678.0,599.2192,599.5567,598.8519,599.4575,678.0
2024-03-25 13:05:00,604.04,604.04,604.01,604.01,300.0,599.6461,599.6461,599.6163,599.6163,300.0
2024-03-25 13:10:00,604.02,604.02,603.31,603.7,700.0,599.6262,599.6262,598.9214,599.3086,700.0
2024-03-25 13:15:00,603.62,604.36,603.62,604.31,1280.0,599.2291,599.9638,599.2291,599.9141,1280.0
2024-03-25 13:20:00,604.24,604.29,604.06,604.29,500.0,599.8446,599.8943,599.6659,599.8943,500.0
2024-03-25 13:25:00,604.45,604.5,603.93,603.95,1140.0,600.0531,600.1027,599.5369,599.5567,1140.0
2024-03-25 13:30:00,603.94,604.36,603.92,603.99,886.0,599.5468,599.9638,599.527,599.5965,886.0
2024-03-25 13:35:00,604.2,604.21,603.95,604.11,1207.0,599.8049,599.8149,599.5567,599.7156,1207.0
2024-03-25 13:40:00,604.16,604.54,604.16,604.46,577.0,599.7652,600.1425,599.7652,600.063,577.0
2024-03-25 13:45:00,604.63,604.8,604.62,604.73,830.0,600.2318,600.4006,600.2219,600.3311,830.0
2024-03-25 13:50:00,604.72,605.07,604.66,605.07,1141.0,600.3211,600.6686,600.2616,600.6686,1141.0
2024-03-25 13:55:00,604.89,605.0,604.7,604.77,900.0,600.4899,600.5991,600.3013,600.3708,900.0
2024-03-25 14:00:00,604.64,605.0,604.58,604.88,1002.0,600.2417,600.5991,600.1822,600.48,1002.0
2024-03-25 14:05:00,604.78,604.89,604.75,604.75,300.0,600.3807,600.4899,600.3509,600.3509,300.0
2024-03-25 14:10:00,604.81,604.81,604.11,604.14,302.0,600.4105,600.4105,599.7156,599.7454,302.0
2024-03-25 14:15:00,603.75,603.76,603.53,603.68,501.0,599.3582,599.3681,599.1398,599.2887,501.0
2024-03-25 14:20:00,603.46,603.67,603.25,603.41,2102.0,599.0703,599.2788,598.8618,599.0207,2102.0
2024-03-25 14:25:00,603.23,603.92,602.97,603.5,988.0,598.842,599.527,598.5839,599.11,988.0
2024-03-25 14:30:00,602.98,602.98,602.98,602.98,100.0,598.5938,598.5938,598.5938,598.5938,100.0
2024-03-25 14:35:00,602.09,602.79,602.09,602.79,836.0,597.7103,598.4052,597.7103,598.4052,836.0
2024-03-25 14:40:00,602.7,602.9,602.7,602.89,936.0,598.3158,598.5144,598.3158,598.5045,936.0
2024-03-25 14:45:00,603.12,603.67,603.11,603.57,1028.0,598.7328,599.2788,598.7229,599.1795,1028.0
2024-03-25 14:50:00,603.43,604.14,603.42,604.14,750.0,599.0405,599.7454,599.0306,599.7454,750.0
2024-03-25 14:55:00,604.24,604.24,604.03,604.14,1545.0,599.8446,599.8446,599.6362,599.7454,1545.0
2024-03-25 15:00:00,604.33,604.33,604.18,604.22,852.0,599.934,599.934,599.7851,599.8248,852.0
2024-03-25 15:05:00,604.34,605.13,604.09,605.13,2900.0,599.9439,600.7282,599.6957,600.7282,2900.0
2024-03-25 15:10:00,604.74,604.82,604.3,604.49,4009.0,600.341,600.4204,599.9042,600.0928,4009.0
2024-03-25 15:15:00,604.46,605.13,604.46,604.75,2450.0,600.063,600.7282,600.063,600.3509,2450.0
2024-03-25 15:20:00,604.43,604.73,604.27,604.73,2245.0,600.0333,600.3311,599.8744,600.3311,2245.0
2024-03-25 15:25:00,604.85,605.31,604.78,605.0,2082.0,600.4502,600.9069,600.3807,600.5991,2082.0
2024-03-25 15:30:00,604.77,605.91,604.53,605.25,3175.0,600.3708,601.5025,600.1325,600.8473,3175.0
2024-03-25 15:35:00,605.69,605.91,605.39,605.39,1823.0,601.2841,601.5025,600.9863,600.9863,1823.0
2024-03-25 15:40:00,605.39,605.61,605.39,605.6,1382.0,600.9863,601.2047,600.9863,601.1947,1382.0
2024-03-25 15:45:00,605.19,605.19,604.16,604.69,3710.0,600.7877,600.7877,599.7652,600.2914,3710.0
2024-03-25 15:50:00,604.4,605.0,604.11,604.65,8040.0,600.0035,600.5991,599.7156,600.2517,8040.0
2024-03-25 15:55:00,605.0,605.47,604.59,604.96,21101.0,600.5991,601.0657,600.1921,600.5594,21101.0
2024-03-26 09:30:00,605.45,605.45,604.0,604.0,1876.0,601.0458,601.0458,599.6064,599.6064,1876.0
2024-03-26 09:35:00,605.25,606.36,605.25,606.36,1400.0,600.8473,601.9492,600.8473,601.9492,1400.0
2024-03-26 09:40:00,606.36,606.36,606.36,606.36,0.0,601.9492,601.9492,601.9492,601.9492,0.0
2024-03-26 09:45:00,604.86,605.8,604.86,605.09,500.0,600.4601,601.3933,600.4601,600.6885,500.0
2024-03-26 09:50:00,606.82,606.82,606.82,606.82,346.0,602.4059,602.4059,602.4059,602.4059,346.0
2024-03-26 09:55:00,606.81,607.31,605.8,606.29,600.0,602.3959,602.8923,601.3933,601.8797,600.0
2024-03-26 10:00:00,606.06,606.94,605.68,605.72,1200.0,601.6514,602.525,601.2742,601.3139,1200.0
2024-03-26 10:05:00,605.25,606.47,605.25,606.46,2293.0,600.8473,602.0584,600.8473,602.0485,2293.0
2024-03-26 10:10:00,606.46,606.46,604.81,605.65,400.0,602.0485,602.0485,600.4105,601.2444,400.0
2024-03-26 10:15:00,605.45,606.71,605.15,606.71,3750.0,601.0458,602.2967,600.748,602.2967,3750.0
2024-03-26 10:20:00,605.83,606.78,605.83,605.92,300.0,601.4231,602.3662,601.4231,601.5124,300.0
2024-03-26 10:25:00,605.63,606.03,604.14,606.03,1600.0,601.2245,601.6216,599.7454,601.6216,1600.0
2024-03-26 10:30:00,606.54,606.98,606.24,606.9,1347.0,602.1279,602.5647,601.8301,602.4853,1347.0
2024-03-26 10:35:00,607.25,607.26,606.27,606.77,676.0,602.8327,602.8427,601.8599,602.3562,676.0
2024-03-26 10:40:00,606.82,606.82,605.96,605.97,420.0,602.4059,602.4059,601.5521,601.5621,420.0
2024-03-26 10:45:00,605.52,606.36,605.52,606.31,2000.0,601.1153,601.9492,601.1153,601.8996,2000.0
2024-03-26 10:50:00,606.13,606.33,606.01,606.21,500.0,601.7209,601.9194,601.6018,601.8003,500.0
2024-03-26 10:55:00,606.48,607.24,606.29,606.65,2151.0,602.0683,602.8228,601.8797,602.2371,2151.0
2024-03-26 11:00:00,606.65,606.65,606.65,606.65,0.0,602.2371,602.2371,602.2371,602.2371,0.0
2024-03-26 11:05:00,606.16,606.83,606.16,606.83,800.0,601.7507,602.4158,601.7507,602.4158,800.0
2024-03-26 11:10:00,606.88,607.07,606.88,607.07,200.0,602.4654,602.6541,602.4654,602.6541,200.0
2024-03-26 11:15:00,607.08,607.41,607.07,607.41,200.0,602.664,602.9916,602.6541,602.9916,200.0
2024-03-26 11:20:00,607.41,607.41,607.41,607.41,0.0,602.9916,602.9916,602.9916,602.9916,0.0
2024-03-26 11:25:00,606.8,606.99,606.4,606.8,2292.0,602.386,602.5746,601.9889,602.386,2292.0
2024-03-26 11:30:00,606.45,606.54,606.45,606.54,400.0,602.0386,602.1279,602.0386,602.1279,400.0
2024-03-26 11:35:00,606.43,606.43,606.23,606.42,300.0,602.0187,602.0187,601.8202,602.0088,300.0
2024-03-26 11:40:00,606.04,606.99,605.6,606.53,1300.0,601.6315,602.5746,601.1947,602.118,1300.0
2024-03-26 11:45:00,606.98,607.45,606.98,607.13,600.0,602.5647,603.0313,602.5647,602.7136,600.0
2024-03-26 11:50:00,607.3,607.3,607.14,607.14,200.0,602.8824,602.8824,602.7235,602.7235,200.0
2024-03-26 11:55:00,607.01,607.01,606.96,606.97,200.0,602.5945,602.5945,602.5449,602.5548,200.0
2024-03-26 12:00:00,606.32,606.73,606.32,606.73,542.0,601.9095,602.3165,601.9095,602.3165,542.0
2024-03-26 12:05:00,607.0,607.01,606.72,606.99,418.0,602.5846,602.5945,602.3066,602.5746,418.0
2024-03-26 12:10:00,606.71,607.55,606.71,607.55,1053.0,602.2967,603.1306,602.2967,603.1306,1053.0
2024-03-26 12:15:00,607.55,607.55,607.55,607.55,0.0,603.1306,603.1306,603.1306,603.1306,0.0
2024-03-26 12:20:00,607.87,607.99,607.76,607.9,601.0,603.4482,603.5674,603.339,603.478,601.0
2024-03-26 12:25:00,608.05,608.88,608.05,608.8,1502.0,603.6269,604.4509,603.6269,604.3715,1502.0
2024-03-26 12:30:00,608.38,608.98,607.99,607.99,1900.0,603.9545,604.5502,603.5674,603.5674,1900.0
2024-03-26 12:35:00,607.87,608.18,607.87,608.18,400.0,603.4482,603.756,603.4482,603.756,400.0
2024-03-26 12:40:00,607.96,607.96,607.27,607.49,600.0,603.5376,603.5376,602.8526,603.071,600.0
2024-03-26 12:45:00,607.21,608.0,607.2,607.94,608.0,602.793,603.5773,602.7831,603.5177,608.0
2024-03-26 12:50:00,607.86,607.86,607.71,607.71,203.0,603.4383,603.4383,603.2894,603.2894,203.0
2024-03-26 12:55:00,607.53,608.02,607.53,607.94,700.0,603.1107,603.5971,603.1107,603.5177,700.0
2024-03-26 13:00:00,608.22,608.5,608.01,608.24,1400.0,603.7957,604.0736,603.5872,603.8155,1400.0
2024-03-26 13:05:00,608.51,609.73,608.51,608.85,2132.0,604.0836,605.2947,604.0836,604.4211,2132.0
2024-03-26 13:10:00,608.76,609.32,608.33,608.59,5538.0,604.3318,604.8877,603.9049,604.163,5538.0
2024-03-26 13:15:00,608.2,608.2,607.4,607.4,700.0,603.7758,603.7758,602.9816,602.9816,700.0
2024-03-26 13:20:00,607.4,607.4,607.4,607.4,0.0,602.9816,602.9816,602.9816,602.9816,0.0
2024-03-26 13:25:00,607.29,607.29,606.95,606.96,200.0,602.8724,602.8724,602.5349,602.5449,200.0
2024-03-26 13:30:00,607.13,608.01,607.13,608.0,613.0,602.7136,603.5872,602.7136,603.5773,613.0
2024-03-26 13:35:00,607.32,607.32,607.12,607.12,258.0,602.9022,602.9022,602.7037,602.7037,258.0
2024-03-26 13:40:00,607.14,607.14,606.96,606.97,200.0,602.7235,602.7235,602.5449,602.5548,200.0
2024-03-26 13:45:00,607.13,607.14,607.08,607.08,312.0,602.7136,602.7235,602.664,602.664,312.0
2024-03-26 13:50:00,607.07,607.48,606.89,607.48,653.0,602.6541,603.0611,602.4754,603.0611,653.0
2024-03-26 13:55:00,607.18,607.25,607.18,607.25,366.0,602.7633,602.8327,602.7633,602.8327,366.0
2024-03-26 14:00:00,607.25,607.25,607.25,607.25,0.0,602.8327,602.8327,602.8327,602.8327,0.0
2024-03-26 14:05:00,607.04,607.04,607.04,607.04,225.0,602.6243,602.6243,602.6243,602.6243,225.0
2024-03-26 14:10:00,607.34,607.36,607.34,607.36,200.0,602.9221,602.9419,602.9221,602.9419,200.0
2024-03-26 14:15:00,607.4,607.41,607.25,607.28,1026.0,602.9816,602.9916,602.8327,602.8625,1026.0
2024-03-26 14:20:00,607.62,607.96,607.6,607.83,1400.0,603.2,603.5376,603.1802,603.4085,1400.0
2024-03-26 14:25:00,608.2,608.2,607.52,607.52,1174.0,603.7758,603.7758,603.1008,603.1008,1174.0
2024-03-26 14:30:00,607.85,608.09,607.84,607.94,806.0,603.4284,603.6666,603.4184,603.5177,806.0
2024-03-26 14:35:00,607.93,607.93,607.92,607.93,100.0,603.5078,603.5078,603.4979,603.5078,100.0
2024-03-26 14:40:00,607.77,607.97,607.77,607.88,612.0,603.349,603.5475,603.349,603.4582,612.0
2024-03-26 14:45:00,607.65,607.65,607.24,607.25,902.0,603.2298,603.2298,602.8228,602.8327,902.0
2024-03-26 14:50:00,607.55,607.83,607.4,607.83,607.0,603.1306,603.4085,602.9816,603.4085,607.0
2024-03-26 14:55:00,607.93,608.04,607.83,608.04,460.0,603.5078,603.617,603.4085,603.617,460.0
2024-03-26 15:00:00,608.04,608.39,607.89,608.17,633.0,603.617,603.9644,603.4681,603.746,633.0
2024-03-26 15:05:00,608.39,608.95,608.04,608.95,1200.0,603.9644,604.5204,603.617,604.5204,1200.0
2024-03-26 15:10:00,608.84,609.49,608.84,609.37,2751.0,604.4112,605.0564,604.4112,604.9373,2751.0
2024-03-26 15:15:00,609.56,609.6,608.85,609.05,2376.0,605.1259,605.1656,604.4211,604.6196,2376.0
2024-03-26 15:20:00,608.82,608.82,608.78,608.79,300.0,604.3913,604.3913,604.3516,604.3615,300.0
2024-03-26 15:25:00,608.99,609.11,607.36,607.36,1318.0,604.5601,604.6792,602.9419,602.9419,1318.0
2024-03-26 15:30:00,607.46,607.74,607.34,607.57,1030.0,603.0412,603.3192,602.9221,603.1504,1030.0
2024-03-26 15:35:00,607.72,608.28,607.7,608.28,700.0,603.2993,603.8552,603.2795,603.8552,700.0
2024-03-26 15:40:00,608.29,609.29,608.27,608.42,4374.0,603.8652,604.8579,603.8453,603.9942,4374.0
2024-03-26 15:45:00,608.41,608.58,607.57,608.58,8248.0,603.9843,604.1531,603.1504,604.1531,8248.0
2024-03-26 15:50:00,608.54,610.54,608.4,610.54,10514.0,604.1134,606.0988,603.9744,606.0988,10514.0
2024-03-26 15:55:00,610.56,610.56,609.37,610.47,28698.0,606.1187,606.1187,604.9373,606.0293,28698.0
2024-03-27 09:30:00,614.23,615.0,613.35,613.35,2470.0,609.762,610.5264,608.8884,608.8884,2470.0
2024-03-27 09:35:00,613.35,613.35,613.35,613.35,0.0,608.8884,608.8884,608.8884,608.8884,0.0
2024-03-27 09:40:00,614.29,614.29,614.28,614.29,100.0,609.8215,609.8215,609.8116,609.8215,100.0
2024-03-27 09:45:00,613.14,613.14,612.38,612.38,1544.0,608.6799,608.6799,607.9254,607.9254,1544.0
2024-03-27 09:50:00,612.24,612.82,611.47,611.47,3015.0,607.7864,608.3622,607.022,607.022,3015.0
2024-03-27 09:55:00,611.4,612.35,610.82,611.85,5497.0,606.9526,607.8956,606.3768,607.3993,5497.0
2024-03-27 10:00:00,611.87,612.16,610.88,611.78,5048.0,607.4191,607.707,606.4363,607.3298,5048.0
2024-03-27 10:05:00,611.83,613.01,611.82,612.91,4216.0,607.3794,608.5508,607.3695,608.4516,4216.0
2024-03-27 10:10:00,613.37,614.09,612.31,614.09,4226.0,608.9082,609.623,607.8559,609.623,4226.0
2024-03-27 10:15:00,613.29,613.75,612.9,613.63,8437.0,608.8288,609.2855,608.4416,609.1663,8437.0
2024-03-27 10:20:00,613.57,613.57,612.12,612.38,2403.0,609.1068,609.1068,607.6673,607.9254,2403.0
2024-03-27 10:25:00,612.3,613.58,612.29,613.58,1144.0,607.846,609.1167,607.8361,609.1167,1144.0
2024-03-27 10:30:00,613.54,613.63,613.28,613.51,1000.0,609.077,609.1663,608.8189,609.0472,1000.0
2024-03-27 10:35:00,613.06,614.19,613.06,614.19,399.0,608.6005,609.7223,608.6005,609.7223,399.0
2024-03-27 10:40:00,613.45,613.45,612.77,612.77,1397.0,608.9876,608.9876,608.3126,608.3126,1397.0
2024-03-27 10:45:00,612.77,612.99,612.22,612.45,2584.0,608.3126,608.531,607.7666,607.9949,2584.0
2024-03-27 10:50:00,612.27,613.73,612.22,613.16,2079.0,607.8162,609.2656,607.7666,608.6998,2079.0
2024-03-27 10:55:00,613.1,614.03,612.96,613.54,1322.0,608.6402,609.5634,608.5012,609.077,1322.0
2024-03-27 11:00:00,613.51,613.82,612.69,612.73,13549.0,609.0472,609.3549,608.2332,608.2729,13549.0
2024-03-27 11:05:00,613.05,613.2,612.5,612.5,1301.0,608.5906,608.7395,608.0446,608.0446,1301.0
2024-03-27 11:10:00,612.56,612.56,611.5,611.5,570.0,608.1041,608.1041,607.0518,607.0518,570.0
2024-03-27 11:15:00,611.45,611.45,611.03,611.04,1063.0,607.0022,607.0022,606.5852,606.5952,1063.0
2024-03-27 11:20:00,610.96,610.96,609.83,610.19,1329.0,606.5158,606.5158,605.394,605.7514,1329.0
2024-03-27 11:25:00,609.63,610.16,609.63,610.16,200.0,605.1954,605.7216,605.1954,605.7216,200.0
2024-03-27 11:30:00,609.59,609.99,608.67,608.68,10891.0,605.1557,605.5528,604.2424,604.2523,10891.0
2024-03-27 11:35:00,607.6,607.6,606.29,606.29,7455.0,603.1802,603.1802,601.8797,601.8797,7455.0
2024-03-27 11:40:00,606.02,606.46,605.24,605.24,1856.0,601.6117,602.0485,600.8374,600.8374,1856.0
2024-03-27 11:45:00,604.82,604.83,603.77,603.82,3199.0,600.4204,600.4303,599.3781,599.4277,3199.0
2024-03-27 11:50:00,604.21,604.21,603.31,603.32,750.0,599.8149,599.8149,598.9214,598.9313,750.0
2024-03-27 11:55:00,603.28,603.84,602.86,603.08,3684.0,598.8916,599.4475,598.4747,598.6931,3684.0
2024-03-27 12:00:00,602.65,603.2,602.35,602.77,3476.0,598.2662,598.8122,597.9684,598.3853,3476.0
2024-03-27 12:05:00,602.71,602.81,602.38,602.81,405.0,598.3258,598.425,597.9982,598.425,405.0
2024-03-27 12:10:00,602.85,604.47,602.84,604.14,1300.0,598.4647,600.073,598.4548,599.7454,1300.0
2024-03-27 12:15:00,604.18,605.0,604.09,605.0,1709.0,599.7851,600.5991,599.6957,600.5991,1709.0
2024-03-27 12:20:00,604.94,606.79,604.94,606.79,2565.0,600.5395,602.3761,600.5395,602.3761,2565.0
2024-03-27 12:25:00,606.77,607.66,606.67,606.8,2523.0,602.3562,603.2398,602.257,602.386,2523.0
2024-03-27 12:30:00,606.49,606.87,606.49,606.55,2577.0,602.0783,602.4555,602.0783,602.1378,2577.0
2024-03-27 12:35:00,606.95,607.34,606.51,607.16,1485.0,602.5349,602.9221,602.0981,602.7434,1485.0
2024-03-27 12:40:00,607.54,607.54,607.16,607.25,1300.0,603.1206,603.1206,602.7434,602.8327,1300.0
2024-03-27 12:45:00,606.96,606.96,606.96,606.96,100.0,602.5449,602.5449,602.5449,602.5449,100.0
2024-03-27 12:50:00,607.07,607.14,607.07,607.13,200.0,602.6541,602.7235,602.6541,602.7136,200.0
2024-03-27 12:55:00,606.94,607.16,606.13,607.16,3244.0,602.525,602.7434,601.7209,602.7434,3244.0
2024-03-27 13:00:00,607.6,607.8,607.31,607.31,600.0,603.1802,603.3787,602.8923,602.8923,600.0
2024-03-27 13:05:00,607.2,607.2,606.29,606.6,914.0,602.7831,602.7831,601.8797,602.1875,914.0
2024-03-27 13:10:00,606.21,606.56,606.09,606.56,1700.0,601.8003,602.1478,601.6812,602.1478,1700.0
2024-03-27 13:15:00,606.74,607.18,606.7,606.72,2225.0,602.3265,602.7633,602.2867,602.3066,2225.0
2024-03-27 13:20:00,606.95,607.05,606.5,606.78,15499.0,602.5349,602.6342,602.0882,602.3662,15499.0
2024-03-27 13:25:00,606.78,606.82,606.37,606.7,1344.0,602.3662,602.4059,601.9591,602.2867,1344.0
2024-03-27 13:30:00,606.75,607.14,606.38,607.13,3088.0,602.3364,602.7235,601.9691,602.7136,3088.0
2024-03-27 13:35:00,607.09,607.09,606.61,607.0,600.0,602.6739,602.6739,602.1974,602.5846,600.0
2024-03-27 13:40:00,607.18,607.33,606.99,607.33,700.0,602.7633,602.9122,602.5746,602.9122,700.0
2024-03-27 13:45:00,607.28,607.51,607.27,607.37,800.0,602.8625,603.0908,602.8526,602.9519,800.0
2024-03-27 13:50:00,607.42,607.42,607.35,607.35,200.0,603.0015,603.0015,602.932,602.932,200.0
2024-03-27 13:55:00,607.34,607.58,607.33,607.39,700.0,602.9221,603.1603,602.9122,602.9717,700.0
2024-03-27 14:00:00,607.61,607.94,607.61,607.72,1385.0,603.1901,603.5177,603.1901,603.2993,1385.0
2024-03-27 14:05:00,607.76,607.97,606.68,606.77,1446.0,603.339,603.5475,602.2669,602.3562,1446.0
2024-03-27 14:10:00,606.68,607.75,606.64,607.49,2002.0,602.2669,603.3291,602.2272,603.071,2002.0
2024-03-27 14:15:00,607.68,608.09,607.68,607.82,800.0,603.2596,603.6666,603.2596,603.3986,800.0
2024-03-27 14:20:00,607.81,608.58,607.81,608.58,955.0,603.3887,604.1531,603.3887,604.1531,955.0
2024-03-27 14:25:00,608.55,608.98,608.43,608.81,2319.0,604.1233,604.5502,604.0042,604.3814,2319.0
2024-03-27 14:30:00,608.97,609.01,608.6,608.73,2525.0,604.5402,604.5799,604.1729,604.302,2525.0
2024-03-27 14:35:00,608.63,608.63,608.4,608.4,500.0,604.2027,604.2027,603.9744,603.9744,500.0
2024-03-27 14:40:00,608.16,608.16,606.76,607.09,1000.0,603.7361,603.7361,602.3463,602.6739,1000.0
2024-03-27 14:45:00,607.5,607.51,607.15,607.15,653.0,603.0809,603.0908,602.7335,602.7335,653.0
2024-03-27 14:50:00,607.21,607.21,606.68,606.68,700.0,602.793,602.793,602.2669,602.2669,700.0
2024-03-27 14:55:00,606.76,607.5,606.75,607.31,2649.0,602.3463,603.0809,602.3364,602.8923,2649.0
2024-03-27 15:00:00,607.48,608.24,607.47,607.63,1821.0,603.0611,603.8155,603.0511,603.21,1821.0
2024-03-27 15:05:00,607.58,607.87,607.3,607.47,4300.0,603.1603,603.4482,602.8824,603.0511,4300.0
2024-03-27 15:10:00,606.71,606.71,605.88,606.61,7135.0,602.2967,602.2967,601.4727,602.1974,7135.0
2024-03-27 15:15:00,606.77,607.14,605.95,606.19,2962.0,602.3562,602.7235,601.5422,601.7805,2962.0
2024-03-27 15:20:00,606.12,606.75,605.83,606.75,1500.0,601.711,602.3364,601.4231,602.3364,1500.0
2024-03-27 15:25:00,606.74,606.81,606.28,606.8,1235.0,602.3265,602.3959,601.8698,602.386,1235.0
2024-03-27 15:30:00,606.6,607.36,606.6,607.27,2727.0,602.1875,602.9419,602.1875,602.8526,2727.0
2024-03-27 15:35:00,606.95,609.4,606.95,609.4,3100.0,602.5349,604.9671,602.5349,604.9671,3100.0
2024-03-27 15:40:00,609.25,609.78,608.99,609.4,1400.0,604.8182,605.3443,604.5601,604.9671,1400.0
2024-03-27 15:45:00,609.71,609.89,609.17,609.17,2700.0,605.2748,605.4535,604.7388,604.7388,2700.0
2024-03-27 15:50:00,609.36,610.33,608.88,610.32,10127.0,604.9274,605.8903,604.4509,605.8804,10127.0
2024-03-27 15:55:00,610.32,612.19,610.25,612.15,27080.0,605.8804,607.7368,605.8109,607.6971,27080.0
2024-03-28 09:30:00,611.82,611.82,610.01,610.01,1848.0,607.3695,607.3695,605.5727,605.5727,1848.0
2024-03-28 09:35:00,609.36,610.64,609.36,610.21,996.0,604.9274,606.1981,604.9274,605.7712,996.0
2024-03-28 09:40:00,609.93,610.0,609.64,609.64,594.0,605.4932,605.5627,605.2054,605.2054,594.0
2024-03-28 09:45:00,610.74,612.19,610.44,612.19,903.0,606.2974,607.7368,605.9995,607.7368,903.0
2024-03-28 09:50:00,611.97,611.97,611.46,611.61,6400.0,607.5184,607.5184,607.0121,607.161,6400.0
2024-03-28 09:55:00,612.49,613.26,612.26,612.87,800.0,608.0346,608.799,607.8063,608.4119,800.0
2024-03-28 10:00:00,612.79,613.88,612.79,613.88,1100.0,608.3324,609.4145,608.3324,609.4145,1100.0
2024-03-28 10:05:00,612.72,612.72,612.38,612.38,1136.0,608.263,608.263,607.9254,607.9254,1136.0
2024-03-28 10:10:00,612.49,613.48,612.35,612.44,1295.0,608.0346,609.0174,607.8956,607.985,1295.0
2024-03-28 10:15:00,612.51,612.57,611.41,612.43,1862.0,608.0545,608.114,606.9625,607.9751,1862.0
2024-03-28 10:20:00,612.55,612.55,611.0,611.24,1867.0,608.0942,608.0942,606.5555,606.7937,1867.0
2024-03-28 10:25:00,611.5,612.38,611.33,612.38,700.0,607.0518,607.9254,606.8831,607.9254,700.0
2024-03-28 10:30:00,611.55,611.55,611.51,611.51,247.0,607.1015,607.1015,607.0618,607.0618,247.0
2024-03-28 10:35:00,611.59,611.61,611.38,611.54,975.0,607.1412,607.161,606.9327,607.0915,975.0
2024-03-28 10:40:00,611.28,612.28,611.28,612.16,1168.0,606.8334,607.8262,606.8334,607.707,1168.0
2024-03-28 10:45:00,612.11,612.48,612.11,612.48,399.0,607.6574,608.0247,607.6574,608.0247,399.0
2024-03-28 10:50:00,611.4,612.12,611.4,612.12,388.0,606.9526,607.6673,606.9526,607.6673,388.0
2024-03-28 10:55:00,612.83,612.83,612.24,612.24,300.0,608.3722,608.3722,607.7864,607.7864,300.0
2024-03-28 11:00:00,612.1,612.1,611.35,611.36,419.0,607.6475,607.6475,606.9029,606.9128,419.0
2024-03-28 11:05:00,611.95,612.45,611.62,612.45,1561.0,607.4986,607.9949,607.171,607.9949,1561.0
2024-03-28 11:10:00,611.75,612.41,611.6,612.0,500.0,607.3,607.9552,607.1511,607.5482,500.0
2024-03-28 11:15:00,612.6,612.67,612.02,612.67,600.0,608.1438,608.2133,607.568,608.2133,600.0
2024-03-28 11:20:00,612.43,612.57,611.5,611.98,4214.0,607.9751,608.114,607.0518,607.5283,4214.0
2024-03-28 11:25:00,611.36,611.56,611.36,611.56,200.0,606.9128,607.1114,606.9128,607.1114,200.0
2024-03-28 11:30:00,611.56,612.01,611.56,612.01,404.0,607.1114,607.5581,607.1114,607.5581,404.0
2024-03-28 11:35:00,612.28,612.96,612.18,612.96,700.0,607.8262,608.5012,607.7269,608.5012,700.0
2024-03-28 11:40:00,612.73,612.73,612.73,612.73,119.0,608.2729,608.2729,608.2729,608.2729,119.0
2024-03-28 11:45:00,613.06,613.95,612.83,613.95,1682.0,608.6005,609.484,608.3722,609.484,1682.0
2024-03-28 11:50:00,614.03,614.03,613.81,613.81,200.0,609.5634,609.5634,609.345,609.345,200.0
2024-03-28 11:55:00,613.87,613.96,612.9,612.9,719.0,609.4046,609.4939,608.4416,608.4416,719.0
2024-03-28 12:00:00,612.59,613.57,612.59,613.57,475.0,608.1339,609.1068,608.1339,609.1068,475.0
2024-03-28 12:05:00,613.26,613.26,613.26,613.26,100.0,608.799,608.799,608.799,608.799,100.0
2024-03-28 12:10:00,613.04,613.04,613.04,613.04,100.0,608.5806,608.5806,608.5806,608.5806,100.0
2024-03-28 12:15:00,612.95,612.95,612.95,612.95,100.0,608.4913,608.4913,608.4913,608.4913,100.0
2024-03-28 12:20:00,612.69,612.81,612.69,612.81,500.0,608.2332,608.3523,608.2332,608.3523,500.0
2024-03-28 12:25:00,612.64,612.97,612.48,612.49,1815.0,608.1835,608.5111,608.0247,608.0346,1815.0
2024-03-28 12:30:00,612.37,612.37,611.59,611.59,359.0,607.9155,607.9155,607.1412,607.1412,359.0
2024-03-28 12:35:00,611.59,611.62,611.32,611.36,2283.0,607.1412,607.171,606.8731,606.9128,2283.0
2024-03-28 12:40:00,611.36,611.67,611.34,611.62,509.0,606.9128,607.2206,606.893,607.171,509.0
2024-03-28 12:45:00,611.62,611.62,611.62,611.62,0.0,607.171,607.171,607.171,607.171,0.0
2024-03-28 12:50:00,611.85,611.85,611.85,611.85,100.0,607.3993,607.3993,607.3993,607.3993,100.0
2024-03-28 12:55:00,611.91,611.91,611.91,611.91,201.0,607.4588,607.4588,607.4588,607.4588,201.0
2024-03-28 13:00:00,612.0,612.57,612.0,612.57,500.0,607.5482,608.114,607.5482,608.114,500.0
2024-03-28 13:05:00,612.92,612.92,612.92,612.92,100.0,608.4615,608.4615,608.4615,608.4615,100.0
2024-03-28 13:10:00,612.99,612.99,611.93,612.62,1550.0,608.531,608.531,607.4787,608.1637,1550.0
2024-03-28 13:15:00,612.63,612.63,612.53,612.53,300.0,608.1736,608.1736,608.0743,608.0743,300.0
2024-03-28 13:20:00,612.77,612.77,611.93,611.98,624.0,608.3126,608.3126,607.4787,607.5283,624.0
2024-03-28 13:25:00,612.43,612.43,612.43,612.43,100.0,607.9751,607.9751,607.9751,607.9751,100.0
2024-03-28 13:30:00,612.14,612.39,612.12,612.39,400.0,607.6872,607.9354,607.6673,607.9354,400.0
2024-03-28 13:35:00,612.18,612.44,612.18,612.36,500.0,607.7269,607.985,607.7269,607.9056,500.0
2024-03-28 13:40:00,612.01,612.01,611.92,611.92,300.0,607.5581,607.5581,607.4688,607.4688,300.0
2024-03-28 13:45:00,611.92,611.92,611.92,611.92,0.0,607.4688,607.4688,607.4688,607.4688,0.0
2024-03-28 13:50:00,612.09,612.14,611.84,612.14,300.0,607.6375,607.6872,607.3894,607.6872,300.0
2024-03-28 13:55:00,612.25,612.74,612.25,612.71,629.0,607.7964,608.2828,607.7964,608.253,629.0
2024-03-28 14:00:00,612.49,612.5,612.12,612.17,1191.0,608.0346,608.0446,607.6673,607.717,1191.0
2024-03-28 14:05:00,612.24,612.71,612.22,612.4,914.0,607.7864,608.253,607.7666,607.9453,914.0
2024-03-28 14:10:00,612.95,613.0,612.79,612.8,1036.0,608.4913,608.5409,608.3324,608.3424,1036.0
2024-03-28 14:15:00,612.89,612.9,612.89,612.89,108.0,608.4317,608.4416,608.4317,608.4317,108.0
2024-03-28 14:20:00,612.95,612.95,612.24,612.43,1527.0,608.4913,608.4913,607.7864,607.9751,1527.0
2024-03-28 14:25:00,612.32,612.61,612.31,612.54,640.0,607.8659,608.1538,607.8559,608.0843,640.0
2024-03-28 14:30:00,612.54,612.54,612.54,612.54,0.0,608.0843,608.0843,608.0843,608.0843,0.0
2024-03-28 14:35:00,612.74,613.14,612.74,613.1,3760.0,608.2828,608.6799,608.2828,608.6402,3760.0
2024-03-28 14:40:00,613.05,613.05,611.96,612.31,916.0,608.5906,608.5906,607.5085,607.8559,916.0
2024-03-28 14:45:00,612.51,612.64,612.51,612.64,314.0,608.0545,608.1835,608.0545,608.1835,314.0
2024-03-28 14:50:00,612.63,612.82,612.63,612.82,549.0,608.1736,608.3622,608.1736,608.3622,549.0
2024-03-28 14:55:00,612.83,613.91,612.72,613.9,652.0,608.3722,609.4443,608.263,609.4344,652.0
2024-03-28 15:00:00,613.9,614.31,613.9,614.31,1025.0,609.4344,609.8414,609.4344,609.8414,1025.0
2024-03-28 15:05:00,613.63,613.68,613.63,613.68,323.0,609.1663,609.216,609.1663,609.216,323.0
2024-03-28 15:10:00,614.33,614.33,613.33,614.19,1355.0,609.8612,609.8612,608.8685,609.7223,1355.0
2024-03-28 15:15:00,614.38,614.52,614.37,614.51,345.0,609.9109,610.0499,609.9009,610.0399,345.0
2024-03-28 15:20:00,614.34,614.38,614.3,614.31,389.0,609.8712,609.9109,609.8315,609.8414,389.0
2024-03-28 15:25:00,614.73,614.73,614.55,614.56,492.0,610.2583,610.2583,610.0796,610.0896,492.0
2024-03-28 15:30:00,614.86,615.11,614.86,615.11,712.0,610.3874,610.6356,610.3874,610.6356,712.0
2024-03-28 15:35:00,614.57,614.71,613.93,613.94,1385.0,610.0995,610.2385,609.4641,609.4741,1385.0
2024-03-28 15:40:00,613.84,614.24,613.48,613.5,1951.0,609.3748,609.7719,609.0174,609.0373,1951.0
2024-03-28 15:45:00,613.8,613.89,613.48,613.49,1128.0,609.3351,609.4244,609.0174,609.0273,1128.0
2024-03-28 15:50:00,613.19,613.43,612.62,613.03,2814.0,608.7295,608.9678,608.1637,608.5707,2814.0
2024-03-28 15:55:00,613.44,614.31,613.33,613.68,14671.0,608.9777,609.8414,608.8685,609.216,14671.0
2024-04-01 09:30:00,614.0,616.5,612.74,616.44,4809.0,609.5336,612.0155,608.2828,611.9559,4809.0
2024-04-01 09:35:00,612.66,612.66,611.72,611.74,500.0,608.2034,608.2034,607.2702,607.2901,500.0
2024-04-01 09:40:00,611.98,611.98,611.01,611.87,1000.0,607.5283,607.5283,606.5654,607.4191,1000.0
2024-04-01 09:45:00,612.71,612.77,611.88,612.31,1356.0,608.253,608.3126,607.4291,607.8559,1356.0
2024-04-01 09:50:00,612.77,612.78,611.2,611.9,813.0,608.3126,608.3225,606.754,607.4489,813.0
2024-04-01 09:55:00,611.9,611.9,611.9,611.9,0.0,607.4489,607.4489,607.4489,607.4489,0.0
2024-04-01 10:00:00,610.86,611.48,609.76,609.77,2675.0,606.4165,607.032,605.3245,605.3344,2675.0
2024-04-01 10:05:00,609.2,609.2,607.68,608.45,2302.0,604.7686,604.7686,603.2596,604.024,2302.0
2024-04-01 10:10:00,608.59,609.55,608.59,609.54,1550.0,604.163,605.116,604.163,605.1061,1550.0
2024-04-01 10:15:00,609.25,609.26,608.12,608.12,2106.0,604.8182,604.8281,603.6964,603.6964,2106.0
2024-04-01 10:20:00,608.01,609.22,608.01,608.71,600.0,603.5872,604.7884,603.5872,604.2821,600.0
2024-04-01 10:25:00,609.11,609.11,608.0,608.0,1952.0,604.6792,604.6792,603.5773,603.5773,1952.0
2024-04-01 10:30:00,607.95,607.95,606.89,607.26,500.0,603.5276,603.5276,602.4754,602.8427,500.0
2024-04-01 10:35:00,607.31,607.89,607.11,607.86,2225.0,602.8923,603.4681,602.6938,603.4383,2225.0
2024-04-01 10:40:00,607.15,608.24,607.15,607.88,625.0,602.7335,603.8155,602.7335,603.4582,625.0
2024-04-01 10:45:00,607.81,607.82,607.81,607.82,300.0,603.3887,603.3986,603.3887,603.3986,300.0
2024-04-01 10:50:00,607.55,607.55,607.29,607.3,655.0,603.1306,603.1306,602.8724,602.8824,655.0
2024-04-01 10:55:00,607.87,608.23,607.19,608.15,1000.0,603.4482,603.8056,602.7732,603.7262,1000.0
2024-04-01 11:00:00,608.61,609.39,608.57,609.39,427.0,604.1828,604.9572,604.1431,604.9572,427.0
2024-04-01 11:05:00,609.39,609.39,609.39,609.39,0.0,604.9572,604.9572,604.9572,604.9572,0.0
2024-04-01 11:10:00,609.0,609.23,608.94,609.23,400.0,604.57,604.7983,604.5104,604.7983,400.0
2024-04-01 11:15:00,608.92,608.92,608.42,608.49,926.0,604.4906,604.4906,603.9942,604.0637,926.0
2024-04-01 11:20:00,608.49,608.49,608.49,608.49,0.0,604.0637,604.0637,604.0637,604.0637,0.0
2024-04-01 11:25:00,608.67,608.93,608.6,608.61,732.0,604.2424,604.5005,604.1729,604.1828,732.0
2024-04-01 11:30:00,608.65,608.65,608.33,608.34,533.0,604.2226,604.2226,603.9049,603.9148,533.0
2024-04-01 11:35:00,608.4,608.4,607.69,607.69,456.0,603.9744,603.9744,603.2695,603.2695,456.0
2024-04-01 11:40:00,607.69,607.69,607.69,607.69,0.0,603.2695,603.2695,603.2695,603.2695,0.0
2024-04-01 11:45:00,607.11,607.25,607.11,607.25,200.0,602.6938,602.8327,602.6938,602.8327,200.0
2024-04-01 11:50:00,606.53,607.29,606.35,607.0,3967.0,602.118,602.8724,601.9393,602.5846,3967.0
2024-04-01 11:55:00,607.21,607.71,607.21,607.71,1600.0,602.793,603.2894,602.793,603.2894,1600.0
2024-04-01 12:00:00,607.64,608.35,607.5,608.29,1541.0,603.2199,603.9247,603.0809,603.8652,1541.0
2024-04-01 12:05:00,607.82,608.0,607.51,608.0,1787.0,603.3986,603.5773,603.0908,603.5773,1787.0
2024-04-01 12:10:00,607.98,608.15,607.66,608.15,2100.0,603.5574,603.7262,603.2398,603.7262,2100.0
2024-04-01 12:15:00,607.98,608.04,607.71,607.95,2900.0,603.5574,603.617,603.2894,603.5276,2900.0
2024-04-01 12:20:00,607.82,608.18,607.82,608.18,349.0,603.3986,603.756,603.3986,603.756,349.0
2024-04-01 12:25:00,608.11,608.11,608.1,608.1,228.0,603.6865,603.6865,603.6766,603.6766,228.0
2024-04-01 12:30:00,608.42,608.42,608.24,608.42,300.0,603.9942,603.9942,603.8155,603.9942,300.0
2024-04-01 12:35:00,608.32,608.78,607.83,608.0,1100.0,603.895,604.3516,603.4085,603.5773,1100.0
2024-04-01 12:40:00,608.21,608.21,607.92,608.05,1222.0,603.7858,603.7858,603.4979,603.6269,1222.0
2024-04-01 12:45:00,607.97,607.97,607.84,607.85,300.0,603.5475,603.5475,603.4184,603.4284,300.0
2024-04-01 12:50:00,607.48,608.26,607.48,608.07,1100.0,603.0611,603.8354,603.0611,603.6468,1100.0
2024-04-01 12:55:00,608.13,608.14,607.36,607.36,1350.0,603.7063,603.7163,602.9419,602.9419,1350.0
2024-04-01 13:00:00,606.96,606.96,606.37,606.37,1350.0,602.5449,602.5449,601.9591,601.9591,1350.0
2024-04-01 13:05:00,606.21,606.64,605.66,606.64,1387.0,601.8003,602.2272,601.2543,602.2272,1387.0
2024-04-01 13:10:00,606.12,607.09,606.12,606.9,2500.0,601.711,602.6739,601.711,602.4853,2500.0
2024-04-01 13:15:00,606.94,607.33,606.48,606.86,1722.0,602.525,602.9122,602.0683,602.4456,1722.0
2024-04-01 13:20:00,606.86,607.08,605.91,606.34,2400.0,602.4456,602.664,601.5025,601.9294,2400.0
2024-04-01 13:25:00,605.91,606.52,605.91,606.05,300.0,601.5025,602.1081,601.5025,601.6415,300.0
2024-04-01 13:30:00,606.61,606.63,606.36,606.57,499.0,602.1974,602.2173,601.9492,602.1577,499.0
2024-04-01 13:35:00,606.62,607.38,606.62,607.38,1516.0,602.2073,602.9618,602.2073,602.9618,1516.0
2024-04-01 13:40:00,607.46,607.74,607.05,607.74,1290.0,603.0412,603.3192,602.6342,603.3192,1290.0
2024-04-01 13:45:00,607.73,607.77,607.35,607.46,1440.0,603.3092,603.349,602.932,603.0412,1440.0
2024-04-01 13:50:00,607.61,607.63,606.83,607.26,2300.0,603.1901,603.21,602.4158,602.8427,2300.0
2024-04-01 13:55:00,607.31,607.33,606.72,606.99,600.0,602.8923,602.9122,602.3066,602.5746,600.0
2024-04-01 14:00:00,606.6,607.86,606.6,607.63,1767.0,602.1875,603.4383,602.1875,603.21,1767.0
2024-04-01 14:05:00,608.08,608.19,607.43,607.79,2913.0,603.6567,603.7659,603.0114,603.3688,2913.0
2024-04-01 14:10:00,607.93,608.17,607.93,608.17,700.0,603.5078,603.746,603.5078,603.746,700.0
2024-04-01 14:15:00,608.12,608.43,607.93,608.11,1415.0,603.6964,604.0042,603.5078,603.6865,1415.0
2024-04-01 14:20:00,608.44,608.44,607.79,608.0,1900.0,604.0141,604.0141,603.3688,603.5773,1900.0
2024-04-01 14:25:00,607.99,607.99,607.4,607.51,1254.0,603.5674,603.5674,602.9816,603.0908,1254.0
2024-04-01 14:30:00,607.49,607.49,606.82,606.85,1300.0,603.071,603.071,602.4059,602.4357,1300.0
2024-04-01 14:35:00,606.9,606.91,606.64,606.81,1167.0,602.4853,602.4952,602.2272,602.3959,1167.0
2024-04-01 14:40:00,606.68,606.68,606.18,606.36,900.0,602.2669,602.2669,601.7705,601.9492,900.0
2024-04-01 14:45:00,606.47,606.47,605.85,605.85,700.0,602.0584,602.0584,601.4429,601.4429,700.0
2024-04-01 14:50:00,605.96,606.14,605.89,606.12,1900.0,601.5521,601.7308,601.4826,601.711,1900.0
2024-04-01 14:55:00,605.81,606.14,605.54,606.14,1404.0,601.4032,601.7308,601.1352,601.7308,1404.0
2024-04-01 15:00:00,605.81,606.03,605.0,605.41,4147.0,601.4032,601.6216,600.5991,601.0061,4147.0
2024-04-01 15:05:00,605.23,605.36,605.14,605.36,1200.0,600.8274,600.9565,600.7381,600.9565,1200.0
2024-04-01 15:10:00,605.08,605.66,605.08,605.54,900.0,600.6785,601.2543,600.6785,601.1352,900.0
2024-04-01 15:15:00,605.52,605.82,605.52,605.72,1525.0,601.1153,601.4131,601.1153,601.3139,1525.0
2024-04-01 15:20:00,605.89,606.11,605.89,606.01,400.0,601.4826,601.701,601.4826,601.6018,400.0
2024-04-01 15:25:00,606.21,606.21,605.81,606.13,1595.0,601.8003,601.8003,601.4032,601.7209,1595.0
2024-04-01 15:30:00,605.93,606.6,605.87,606.51,1568.0,601.5223,602.1875,601.4628,602.0981,1568.0
2024-04-01 15:35:00,606.03,606.26,605.94,605.95,2082.0,601.6216,601.8499,601.5323,601.5422,2082.0
2024-04-01 15:40:00,605.79,606.18,605.69,606.01,3291.0,601.3834,601.7705,601.2841,601.6018,3291.0
2024-04-01 15:45:00,605.99,605.99,605.19,605.59,1927.0,601.5819,601.5819,600.7877,601.1848,1927.0
2024-04-01 15:50:00,605.05,605.61,604.91,605.61,3216.0,600.6487,601.2047,600.5098,601.2047,3216.0
2024-04-01 15:55:00,605.87,606.27,604.37,604.41,9973.0,601.4628,601.8599,599.9737,600.0134,9973.0
2024-04-02 09:30:00,602.91,602.91,597.36,597.37,5708.0,598.5243,598.5243,593.0147,593.0246,5708.0
2024-04-02 09:35:00,598.75,598.75,595.66,596.29,2914.0,594.3946,594.3946,591.327,591.9525,2914.0
2024-04-02 09:40:00,593.59,594.13,593.5,594.13,600.0,589.2721,589.8082,589.1828,589.8082,600.0
2024-04-02 09:45:00,593.7,595.78,593.42,595.78,4175.0,589.3813,591.4462,589.1033,591.4462,4175.0
2024-04-02 09:50:00,595.75,595.75,594.71,594.71,810.0,591.4164,591.4164,590.384,590.384,810.0
2024-04-02 09:55:00,594.62,595.69,594.02,595.69,2954.0,590.2946,591.3568,589.699,591.3568,2954.0
2024-04-02 10:00:00,595.5,595.64,594.91,595.43,5533.0,591.1682,591.3072,590.5825,591.0987,5533.0
2024-04-02 10:05:00,595.49,596.72,595.49,596.17,3101.0,591.1583,592.3793,591.1583,591.8333,3101.0
2024-04-02 10:10:00,595.14,595.82,595.06,595.06,1517.0,590.8108,591.4859,590.7314,590.7314,1517.0
2024-04-02 10:15:00,595.7,595.97,595.09,595.95,2213.0,591.3668,591.6348,590.7612,591.6149,2213.0
2024-04-02 10:20:00,595.56,596.5,595.56,596.47,700.0,591.2278,592.1609,591.2278,592.1312,700.0
2024-04-02 10:25:00,596.39,598.35,596.39,598.35,3971.0,592.0517,593.9975,592.0517,593.9975,3971.0
2024-04-02 10:30:00,597.43,599.11,597.11,598.78,3225.0,593.0842,594.752,592.7665,594.4244,3225.0
2024-04-02 10:35:00,599.47,599.99,599.13,599.52,1759.0,595.1093,595.6256,594.7718,595.159,1759.0
2024-04-02 10:40:00,599.99,600.57,599.74,600.47,2493.0,595.6256,596.2013,595.3774,596.1021,2493.0
2024-04-02 10:45:00,600.24,600.52,598.37,598.89,5652.0,595.8737,596.1517,594.0173,594.5336,5652.0
2024-04-02 10:50:00,598.61,598.62,597.68,597.68,3421.0,594.2556,594.2655,593.3324,593.3324,3421.0
2024-04-02 10:55:00,597.44,598.27,597.43,597.43,900.0,593.0941,593.9181,593.0842,593.0842,900.0
2024-04-02 11:00:00,597.16,597.16,596.97,596.97,300.0,592.8161,592.8161,592.6275,592.6275,300.0
2024-04-02 11:05:00,597.19,598.51,596.72,598.12,1942.0,592.8459,594.1563,592.3793,593.7692,1942.0
2024-04-02 11:10:00,598.18,598.59,598.17,598.59,600.0,593.8287,594.2357,593.8188,594.2357,600.0
2024-04-02 11:15:00,598.21,598.62,597.84,598.57,1817.0,593.8585,594.2655,593.4912,594.2159,1817.0
2024-04-02 11:20:00,598.37,598.61,598.16,598.61,602.0,594.0173,594.2556,593.8089,594.2556,602.0
2024-04-02 11:25:00,597.8,597.8,597.71,597.71,300.0,593.4515,593.4515,593.3621,593.3621,300.0
2024-04-02 11:30:00,598.46,599.09,597.74,598.92,2316.0,594.1067,594.7321,593.3919,594.5633,2316.0
2024-04-02 11:35:00,599.18,599.22,596.99,596.99,2288.0,594.8214,594.8612,592.6474,592.6474,2288.0
2024-04-02 11:40:00,597.77,597.87,597.29,597.57,947.0,593.4217,593.521,592.9452,593.2232,947.0
2024-04-02 11:45:00,598.08,598.08,596.52,596.52,782.0,593.7294,593.7294,592.1808,592.1808,782.0
2024-04-02 11:50:00,597.07,597.43,596.52,597.31,2015.0,592.7268,593.0842,592.1808,592.965,2015.0
2024-04-02 11:55:00,597.07,598.5,597.07,597.99,2100.0,592.7268,594.1464,592.7268,593.6401,2100.0
2024-04-02 12:00:00,597.7,598.5,597.7,598.5,907.0,593.3522,594.1464,593.3522,594.1464,907.0
2024-04-02 12:05:00,598.5,598.5,597.33,597.33,300.0,594.1464,594.1464,592.9849,592.9849,300.0
2024-04-02 12:10:00,597.63,597.92,597.29,597.92,800.0,593.2827,593.5706,592.9452,593.5706,800.0
2024-04-02 12:15:00,598.14,598.32,597.88,598.32,1294.0,593.789,593.9677,593.5309,593.9677,1294.0
2024-04-02 12:20:00,598.26,599.19,598.26,598.46,1698.0,593.9081,594.8314,593.9081,594.1067,1698.0
2024-04-02 12:25:00,598.62,599.67,598.6,599.22,4548.0,594.2655,595.3079,594.2457,594.8612,4548.0
2024-04-02 12:30:00,598.88,599.62,598.68,599.18,1636.0,594.5236,595.2582,594.3251,594.8214,1636.0
2024-04-02 12:35:00,599.82,599.82,599.14,599.14,1600.0,595.4568,595.4568,594.7817,594.7817,1600.0
2024-04-02 12:40:00,599.27,599.39,598.65,598.93,1200.0,594.9108,595.0299,594.2953,594.5733,1200.0
2024-04-02 12:45:00,598.83,599.42,598.62,599.42,1300.0,594.474,595.0597,594.2655,595.0597,1300.0
2024-04-02 12:50:00,599.38,599.67,598.61,599.63,1300.0,595.02,595.3079,594.2556,595.2682,1300.0
2024-04-02 12:55:00,599.63,599.63,599.42,599.44,400.0,595.2682,595.2682,595.0597,595.0796,400.0
2024-04-02 13:00:00,599.45,599.91,599.19,599.29,1600.0,595.0895,595.5461,594.8314,594.9306,1600.0
2024-04-02 13:05:00,599.34,599.47,598.52,598.52,785.0,594.9803,595.1093,594.1662,594.1662,785.0
2024-04-02 13:10:00,598.45,598.45,598.35,598.35,200.0,594.0968,594.0968,593.9975,593.9975,200.0
2024-04-02 13:15:00,598.16,598.16,598.16,598.16,100.0,593.8089,593.8089,593.8089,593.8089,100.0
2024-04-02 13:20:00,597.75,598.49,597.75,598.49,828.0,593.4018,594.1365,593.4018,594.1365,828.0
2024-04-02 13:25:00,598.11,598.69,598.11,598.55,816.0,593.7592,594.335,593.7592,594.196,816.0
2024-04-02 13:30:00,598.17,598.89,598.17,598.89,808.0,593.8188,594.5336,593.8188,594.5336,808.0
2024-04-02 13:35:00,598.71,598.73,598.24,598.24,900.0,594.3549,594.3747,593.8883,593.8883,900.0
2024-04-02 13:40:00,598.12,598.12,597.86,597.86,400.0,593.7692,593.7692,593.511,593.511,400.0
2024-04-02 13:45:00,598.18,598.86,598.18,598.86,1152.0,593.8287,594.5038,593.8287,594.5038,1152.0
2024-04-02 13:50:00,598.98,599.06,598.53,599.06,1020.0,594.6229,594.7023,594.1762,594.7023,1020.0
2024-04-02 13:55:00,598.95,598.97,598.86,598.86,579.0,594.5931,594.613,594.5038,594.5038,579.0
2024-04-02 14:00:00,598.86,598.86,598.71,598.71,300.0,594.5038,594.5038,594.3549,594.3549,300.0
2024-04-02 14:05:00,598.38,599.45,598.38,599.45,645.0,594.0273,595.0895,594.0273,595.0895,645.0
2024-04-02 14:10:00,599.52,599.53,598.77,599.52,1300.0,595.159,595.1689,594.4144,595.159,1300.0
2024-04-02 14:15:00,599.37,599.74,599.37,599.74,200.0,595.0101,595.3774,595.0101,595.3774,200.0
2024-04-02 14:20:00,599.42,599.63,599.42,599.63,200.0,595.0597,595.2682,595.0597,595.2682,200.0
2024-04-02 14:25:00,599.59,600.19,599.59,599.81,1379.0,595.2285,595.8241,595.2285,595.4469,1379.0
2024-04-02 14:30:00,599.68,599.89,599.43,599.6,2559.0,595.3178,595.5263,595.0696,595.2384,2559.0
2024-04-02 14:35:00,599.79,599.8,599.2,599.63,723.0,595.427,595.4369,594.8413,595.2682,723.0
2024-04-02 14:40:00,599.92,599.93,599.67,599.93,324.0,595.5561,595.566,595.3079,595.566,324.0
2024-04-02 14:45:00,600.02,600.06,599.73,600.06,604.0,595.6553,595.695,595.3674,595.695,604.0
2024-04-02 14:50:00,600.07,600.07,599.99,600.0,200.0,595.705,595.705,595.6256,595.6355,200.0
2024-04-02 14:55:00,599.91,599.91,599.69,599.76,300.0,595.5461,595.5461,595.3277,595.3972,300.0
2024-04-02 15:00:00,599.5,599.69,599.5,599.69,300.0,595.1391,595.3277,595.1391,595.3277,300.0
2024-04-02 15:05:00,599.93,599.93,599.72,599.72,595.0,595.566,595.566,595.3575,595.3575,595.0
2024-04-02 15:10:00,600.17,600.35,599.58,599.58,1373.0,595.8042,595.9829,595.2185,595.2185,1373.0
2024-04-02 15:15:00,599.88,599.89,599.88,599.88,100.0,595.5164,595.5263,595.5164,595.5164,100.0
2024-04-02 15:20:00,600.28,600.6,600.28,600.44,1325.0,595.9134,596.2311,595.9134,596.0723,1325.0
2024-04-02 15:25:00,600.41,600.54,600.15,600.3,825.0,596.0425,596.1716,595.7844,595.9333,825.0
2024-04-02 15:30:00,600.34,600.89,600.33,600.87,1705.0,595.973,596.519,595.9631,596.4992,1705.0
2024-04-02 15:35:00,601.01,601.53,600.96,601.04,1400.0,596.6381,597.1543,596.5885,596.6679,1400.0
2024-04-02 15:40:00,600.79,601.16,600.73,601.16,691.0,596.4197,596.787,596.3602,596.787,691.0
2024-04-02 15:45:00,601.49,601.95,601.35,601.81,1900.0,597.1146,597.5713,596.9757,597.4323,1900.0
2024-04-02 15:50:00,601.61,602.2,601.36,602.2,6351.0,597.2338,597.8195,596.9856,597.8195,6351.0
2024-04-02 15:55:00,602.53,603.18,601.53,601.56,23434.0,598.1471,598.7923,597.1543,597.1841,23434.0
2024-04-03 09:30:00,602.47,604.07,602.47,603.67,3181.0,598.0875,599.6759,598.0875,599.2788,3181.0
2024-04-03 09:35:00,603.87,607.47,603.86,605.24,4025.0,599.4773,603.0511,599.4674,600.8374,4025.0
2024-04-03 09:40:00,605.46,605.46,605.46,605.46,200.0,601.0558,601.0558,601.0558,601.0558,200.0
2024-04-03 09:45:00,604.35,604.7,603.95,603.97,2000.0,599.9538,600.3013,599.5567,599.5766,2000.0
2024-04-03 09:50:00,604.0,604.05,603.65,604.05,3050.0,599.6064,599.656,599.2589,599.656,3050.0
2024-04-03 09:55:00,603.99,604.76,603.78,604.76,1044.0,599.5965,600.3609,599.388,600.3609,1044.0
2024-04-03 10:00:00,605.35,606.12,605.35,605.98,600.0,600.9466,601.711,600.9466,601.572,600.0
2024-04-03 10:05:00,606.77,607.12,605.41,605.41,800.0,602.3562,602.7037,601.0061,601.0061,800.0
2024-04-03 10:10:00,605.62,606.07,605.62,606.07,539.0,601.2146,601.6613,601.2146,601.6613,539.0
2024-04-03 10:15:00,606.88,608.65,606.88,608.65,15851.0,602.4654,604.2226,602.4654,604.2226,15851.0
2024-04-03 10:20:00,607.92,607.92,607.43,607.43,399.0,603.4979,603.4979,603.0114,603.0114,399.0
2024-04-03 10:25:00,607.64,607.64,607.63,607.64,236.0,603.2199,603.2199,603.21,603.2199,236.0
2024-04-03 10:30:00,607.62,608.93,607.61,608.18,1999.0,603.2,604.5005,603.1901,603.756,1999.0
2024-04-03 10:35:00,608.3,608.36,607.97,607.98,868.0,603.8751,603.9347,603.5475,603.5574,868.0
2024-04-03 10:40:00,608.17,608.17,608.17,608.17,100.0,603.746,603.746,603.746,603.746,100.0
2024-04-03 10:45:00,608.15,609.0,608.05,608.71,2694.0,603.7262,604.57,603.6269,604.2821,2694.0
2024-04-03 10:50:00,609.74,609.74,609.61,609.62,235.0,605.3046,605.3046,605.1756,605.1855,235.0
2024-04-03 10:55:00,609.15,609.68,609.15,609.44,857.0,604.7189,605.2451,604.7189,605.0068,857.0
2024-04-03 11:00:00,609.24,609.24,608.9,608.99,558.0,604.8083,604.8083,604.4707,604.5601,558.0
2024-04-03 11:05:00,608.46,608.46,608.46,608.46,200.0,604.0339,604.0339,604.0339,604.0339,200.0
2024-04-03 11:10:00,608.98,609.78,608.75,609.77,811.0,604.5502,605.3443,604.3218,605.3344,811.0
2024-04-03 11:15:00,609.65,609.75,609.5,609.75,312.0,605.2153,605.3146,605.0664,605.3146,312.0
2024-04-03 11:20:00,610.57,610.57,610.26,610.26,500.0,606.1286,606.1286,605.8208,605.8208,500.0
2024-04-03 11:25:00,610.41,610.41,610.41,610.41,100.0,605.9698,605.9698,605.9698,605.9698,100.0
2024-04-03 11:30:00,610.42,610.92,610.42,610.51,412.0,605.9797,606.476,605.9797,606.069,412.0
2024-04-03 11:35:00,610.61,610.61,610.6,610.61,100.0,606.1683,606.1683,606.1584,606.1683,100.0
2024-04-03 11:40:00,610.23,611.09,610.23,611.08,550.0,605.7911,606.6448,605.7911,606.6349,550.0
2024-04-03 11:45:00,611.28,611.44,610.99,611.44,500.0,606.8334,606.9923,606.5455,606.9923,500.0
2024-04-03 11:50:00,611.47,612.15,611.47,611.85,1150.0,607.022,607.6971,607.022,607.3993,1150.0
2024-04-03 11:55:00,611.15,611.16,610.32,610.32,400.0,606.7044,606.7143,605.8804,605.8804,400.0
2024-04-03 12:00:00,609.58,609.74,609.58,609.74,903.0,605.1458,605.3046,605.1458,605.3046,903.0
2024-04-03 12:05:00,610.46,610.89,610.32,610.89,300.0,606.0194,606.4463,605.8804,606.4463,300.0
2024-04-03 12:10:00,610.92,612.35,609.78,610.84,1503.0,606.476,607.8956,605.3443,606.3966,1503.0
2024-04-03 12:15:00,610.33,610.65,609.99,610.05,6700.0,605.8903,606.208,605.5528,605.6124,6700.0
2024-04-03 12:20:00,609.95,610.22,609.25,610.14,2000.0,605.5131,605.7811,604.8182,605.7017,2000.0
2024-04-03 12:25:00,610.0,610.39,610.0,610.06,518.0,605.5627,605.9499,605.5627,605.6223,518.0
2024-04-03 12:30:00,610.28,610.4,609.97,610.23,650.0,605.8407,605.9598,605.533,605.7911,650.0
2024-04-03 12:35:00,610.28,610.28,609.02,609.02,652.0,605.8407,605.8407,604.5899,604.5899,652.0
2024-04-03 12:40:00,609.22,610.11,609.22,610.11,500.0,604.7884,605.6719,604.7884,605.6719,500.0
2024-04-03 12:45:00,610.2,610.2,610.19,610.2,300.0,605.7613,605.7613,605.7514,605.7613,300.0
2024-04-03 12:50:00,610.52,611.36,610.52,611.36,1066.0,606.079,606.9128,606.079,606.9128,1066.0
2024-04-03 12:55:00,611.76,611.76,610.96,610.96,1200.0,607.3099,607.3099,606.5158,606.5158,1200.0
2024-04-03 13:00:00,610.93,611.02,610.93,611.02,300.0,606.486,606.5753,606.486,606.5753,300.0
2024-04-03 13:05:00,611.45,611.45,611.01,611.37,870.0,607.0022,607.0022,606.5654,606.9228,870.0
2024-04-03 13:10:00,611.25,611.51,611.08,611.51,13706.0,606.8036,607.0618,606.6349,607.0618,13706.0
2024-04-03 13:15:00,611.47,611.59,611.46,611.56,500.0,607.022,607.1412,607.0121,607.1114,500.0
2024-04-03 13:20:00,612.13,612.41,612.13,612.41,300.0,607.6772,607.9552,607.6772,607.9552,300.0
2024-04-03 13:25:00,611.72,612.72,611.72,612.72,1000.0,607.2702,608.263,607.2702,608.263,1000.0
2024-04-03 13:30:00,612.59,612.84,612.31,612.31,1100.0,608.1339,608.3821,607.8559,607.8559,1100.0
2024-04-03 13:35:00,611.78,611.78,611.78,611.78,100.0,607.3298,607.3298,607.3298,607.3298,100.0
2024-04-03 13:40:00,611.92,612.27,611.27,611.27,685.0,607.4688,607.8162,606.8235,606.8235,685.0
2024-04-03 13:45:00,611.45,611.45,611.45,611.45,464.0,607.0022,607.0022,607.0022,607.0022,464.0
2024-04-03 13:50:00,611.63,611.64,611.63,611.63,240.0,607.1809,607.1908,607.1809,607.1809,240.0
2024-04-03 13:55:00,611.55,611.55,611.3,611.3,464.0,607.1015,607.1015,606.8533,606.8533,464.0
2024-04-03 14:00:00,611.54,611.73,611.54,611.73,200.0,607.0915,607.2802,607.0915,607.2802,200.0
2024-04-03 14:05:00,611.34,611.92,611.34,611.6,844.0,606.893,607.4688,606.893,607.1511,844.0
2024-04-03 14:10:00,611.6,611.96,611.14,611.14,1500.0,607.1511,607.5085,606.6944,606.6944,1500.0
2024-04-03 14:15:00,610.6,610.6,610.6,610.6,200.0,606.1584,606.1584,606.1584,606.1584,200.0
2024-04-03 14:20:00,610.84,610.99,610.61,610.99,427.0,606.3966,606.5455,606.1683,606.5455,427.0
2024-04-03 14:25:00,610.85,611.01,610.4,610.4,1523.0,606.4066,606.5654,605.9598,605.9598,1523.0
2024-04-03 14:30:00,610.55,610.55,609.92,610.53,1282.0,606.1087,606.1087,605.4833,606.0889,1282.0
2024-04-03 14:35:00,610.63,610.96,610.2,610.49,955.0,606.1882,606.5158,605.7613,606.0492,955.0
2024-04-03 14:40:00,610.57,610.6,610.2,610.24,1445.0,606.1286,606.1584,605.7613,605.801,1445.0
2024-04-03 14:45:00,610.25,610.26,609.69,610.16,400.0,605.8109,605.8208,605.255,605.7216,400.0
2024-04-03 14:50:00,609.66,609.69,609.35,609.35,710.0,605.2252,605.255,604.9175,604.9175,710.0
2024-04-03 14:55:00,609.34,609.34,608.58,608.86,1358.0,604.9075,604.9075,604.1531,604.431,1358.0
2024-04-03 15:00:00,608.69,608.99,608.66,608.87,1382.0,604.2623,604.5601,604.2325,604.441,1382.0
2024-04-03 15:05:00,608.94,610.22,608.77,609.68,2319.0,604.5104,605.7811,604.3417,605.2451,2319.0
2024-04-03 15:10:00,609.56,609.56,607.83,607.83,2612.0,605.1259,605.1259,603.4085,603.4085,2612.0
2024-04-03 15:15:00,606.86,608.54,606.8,608.04,1712.0,602.4456,604.1134,602.386,603.617,1712.0
2024-04-03 15:20:00,608.58,609.25,608.28,608.52,1121.0,604.1531,604.8182,603.8552,604.0935,1121.0
2024-04-03 15:25:00,608.06,608.69,608.06,608.54,1500.0,603.6368,604.2623,603.6368,604.1134,1500.0
2024-04-03 15:30:00,608.27,610.22,608.24,610.22,4854.0,603.8453,605.7811,603.8155,605.7811,4854.0
2024-04-03 15:35:00,610.66,610.89,610.24,610.34,1850.0,606.2179,606.4463,605.801,605.9003,1850.0
2024-04-03 15:40:00,610.3,610.45,609.84,610.19,2786.0,605.8606,606.0095,605.4039,605.7514,2786.0
2024-04-03 15:45:00,610.27,611.17,610.27,611.01,3470.0,605.8308,606.7242,605.8308,606.5654,3470.0
2024-04-03 15:50:00,610.54,610.87,610.45,610.68,2908.0,606.0988,606.4264,606.0095,606.2378,2908.0
2024-04-03 15:55:00,610.59,611.25,609.98,610.58,23690.0,606.1484,606.8036,605.5429,606.1385,23690.0
2024-04-04 09:30:00,615.9,616.02,613.28,615.08,4754.0,611.4198,611.5389,608.8189,610.6058,4754.0
2024-04-04 09:35:00,614.67,615.04,612.96,614.28,943.0,610.1988,610.5661,608.5012,609.8116,943.0
2024-04-04 09:40:00,612.74,613.96,612.74,613.96,500.0,608.2828,609.4939,608.2828,609.4939,500.0
2024-04-04 09:45:00,614.45,614.45,614.34,614.35,200.0,609.9804,609.9804,609.8712,609.8811,200.0
2024-04-04 09:50:00,614.36,615.45,614.03,614.44,1395.0,609.891,610.9731,609.5634,609.9704,1395.0
2024-04-04 09:55:00,614.52,614.75,614.05,614.75,1262.0,610.0499,610.2782,609.5833,610.2782,1262.0
2024-04-04 10:00:00,613.71,613.95,613.55,613.95,869.0,609.2457,609.484,609.0869,609.484,869.0
2024-04-04 10:05:00,614.92,614.95,614.92,614.95,320.0,610.4469,610.4767,610.4469,610.4767,320.0
2024-04-04 10:10:00,614.63,614.64,614.34,614.59,300.0,610.1591,610.169,609.8712,610.1193,300.0
2024-04-04 10:15:00,614.72,615.05,614.62,614.62,488.0,610.2484,610.576,610.1491,610.1491,488.0
2024-04-04 10:20:00,614.42,615.22,614.42,615.22,500.0,609.9506,610.7448,609.9506,610.7448,500.0
2024-04-04 10:25:00,615.58,616.66,615.58,616.49,1102.0,611.1021,612.1743,611.1021,612.0055,1102.0
2024-04-04 10:30:00,617.22,618.57,617.21,617.55,2875.0,612.7302,614.0704,612.7203,613.0578,2875.0
2024-04-04 10:35:00,618.06,618.06,617.52,617.75,1053.0,613.5641,613.5641,613.028,613.2564,1053.0
2024-04-04 10:40:00,617.39,617.93,617.08,617.93,1320.0,612.899,613.4351,612.5912,613.4351,1320.0
2024-04-04 10:45:00,618.34,619.82,618.33,619.06,12587.0,613.8421,615.3113,613.8321,614.5568,12587.0
2024-04-04 10:50:00,619.35,619.69,618.62,618.73,7445.0,614.8447,615.1822,614.12,614.2292,7445.0
2024-04-04 10:55:00,619.07,620.78,619.01,619.99,4650.0,614.5668,616.2643,614.5072,615.4801,4650.0
2024-04-04 11:00:00,620.09,620.13,618.38,618.92,3217.0,615.5793,615.619,613.8818,614.4179,3217.0
2024-04-04 11:05:00,618.78,619.02,617.9,618.3,2607.0,614.2789,614.5171,613.4053,613.8024,2607.0
2024-04-04 11:10:00,618.1,618.32,618.07,618.32,661.0,613.6038,613.8222,613.574,613.8222,661.0
2024-04-04 11:15:00,618.25,618.79,618.25,618.47,750.0,613.7527,614.2888,613.7527,613.9711,750.0
2024-04-04 11:20:00,617.95,618.36,617.95,618.36,237.0,613.4549,613.8619,613.4549,613.8619,237.0
2024-04-04 11:25:00,618.65,619.4,618.46,619.39,1376.0,614.1498,614.8944,613.9612,614.8844,1376.0
2024-04-04 11:30:00,619.13,619.13,618.72,618.97,1100.0,614.6263,614.6263,614.2193,614.4675,1100.0
2024-04-04 11:35:00,619.0,619.0,618.39,618.39,1361.0,614.4973,614.4973,613.8917,613.8917,1361.0
2024-04-04 11:40:00,618.64,618.65,618.27,618.44,2067.0,614.1399,614.1498,613.7726,613.9413,2067.0
2024-04-04 11:45:00,618.66,618.97,618.39,618.39,1285.0,614.1597,614.4675,613.8917,613.8917,1285.0
2024-04-04 11:50:00,618.65,618.87,618.37,618.87,785.0,614.1498,614.3682,613.8719,614.3682,785.0
2024-04-04 11:55:00,618.93,619.21,618.93,618.94,800.0,614.4278,614.7057,614.4278,614.4377,800.0
2024-04-04 12:00:00,618.99,618.99,618.44,618.92,2085.0,614.4873,614.4873,613.9413,614.4179,2085.0
2024-04-04 12:05:00,619.09,619.62,619.09,619.62,1801.0,614.5866,615.1128,614.5866,615.1128,1801.0
2024-04-04 12:10:00,619.3,619.3,618.94,618.94,550.0,614.7951,614.7951,614.4377,614.4377,550.0
2024-04-04 12:15:00,618.77,618.78,618.33,618.47,1014.0,614.2689,614.2789,613.8321,613.9711,1014.0
2024-04-04 12:20:00,618.3,618.45,617.94,618.44,2032.0,613.8024,613.9513,613.445,613.9413,2032.0
2024-04-04 12:25:00,618.41,618.89,618.22,618.34,900.0,613.9116,614.3881,613.7229,613.8421,900.0
2024-04-04 12:30:00,618.75,618.76,617.88,618.2,2470.0,614.2491,614.259,613.3854,613.7031,2470.0
2024-04-04 12:35:00,618.29,618.81,618.28,618.81,744.0,613.7924,614.3087,613.7825,614.3087,744.0
2024-04-04 12:40:00,618.85,619.05,618.36,618.5,1400.0,614.3484,614.5469,613.8619,614.0009,1400.0
2024-04-04 12:45:00,618.35,618.71,618.35,618.49,1700.0,613.852,614.2094,613.852,613.991,1700.0
2024-04-04 12:50:00,618.84,618.88,618.74,618.74,701.0,614.3384,614.3781,614.2392,614.2392,701.0
2024-04-04 12:55:00,618.83,618.97,618.43,618.59,1103.0,614.3285,614.4675,613.9314,614.0903,1103.0
2024-04-04 13:00:00,618.59,618.62,618.13,618.51,991.0,614.0903,614.12,613.6336,614.0108,991.0
2024-04-04 13:05:00,618.4,618.7,618.36,618.37,1500.0,613.9016,614.1995,613.8619,613.8719,1500.0
2024-04-04 13:10:00,618.66,618.67,618.51,618.51,800.0,614.1597,614.1697,614.0108,614.0108,800.0
2024-04-04 13:15:00,618.69,618.75,618.35,618.43,1100.0,614.1895,614.2491,613.852,613.9314,1100.0
2024-04-04 13:20:00,618.47,618.77,618.36,618.42,2141.0,613.9711,614.2689,613.8619,613.9215,2141.0
2024-04-04 13:25:00,618.48,618.48,618.48,618.48,111.0,613.9811,613.9811,613.9811,613.9811,111.0
2024-04-04 13:30:00,618.7,618.7,618.35,618.5,1200.0,614.1995,614.1995,613.852,614.0009,1200.0
2024-04-04 13:35:00,618.66,619.3,618.51,618.58,3701.0,614.1597,614.7951,614.0108,614.0803,3701.0
2024-04-04 13:40:00,618.61,619.18,618.34,618.38,1740.0,614.1101,614.676,613.8421,613.8818,1740.0
2024-04-04 13:45:00,618.36,618.77,618.21,618.7,1707.0,613.8619,614.2689,613.713,614.1995,1707.0
2024-04-04 13:50:00,618.7,618.77,618.42,618.77,1107.0,614.1995,614.2689,613.9215,614.2689,1107.0
2024-04-04 13:55:00,618.49,618.49,617.93,618.36,2106.0,613.991,613.991,613.4351,613.8619,2106.0
2024-04-04 14:00:00,618.02,618.59,617.76,618.27,5372.0,613.5244,614.0903,613.2663,613.7726,5372.0
2024-04-04 14:05:00,618.43,618.43,617.03,617.56,4719.0,613.9314,613.9314,612.5416,613.0677,4719.0
2024-04-04 14:10:00,617.15,617.35,616.52,617.07,5012.0,612.6607,612.8593,612.0353,612.5813,5012.0
2024-04-04 14:15:00,617.0,617.0,615.59,615.6,3552.0,612.5118,612.5118,611.1121,611.122,3552.0
2024-04-04 14:20:00,615.5,616.45,615.15,616.45,3164.0,611.0227,611.9658,610.6753,611.9658,3164.0
2024-04-04 14:25:00,616.82,616.82,614.81,615.1,3080.0,612.3331,612.3331,610.3377,610.6256,3080.0
2024-04-04 14:30:00,614.46,614.96,612.15,613.06,5538.0,609.9903,610.4867,607.6971,608.6005,5538.0
2024-04-04 14:35:00,612.24,614.19,612.23,614.04,2157.0,607.7864,609.7223,607.7765,609.5733,2157.0
2024-04-04 14:40:00,613.24,613.77,612.81,613.17,4514.0,608.7792,609.3053,608.3523,608.7097,4514.0
2024-04-04 14:45:00,611.91,612.9,611.91,612.57,1475.0,607.4588,608.4416,607.4588,608.114,1475.0
2024-04-04 14:50:00,612.14,612.41,611.9,612.41,1999.0,607.6872,607.9552,607.4489,607.9552,1999.0
2024-04-04 14:55:00,611.88,611.91,610.88,611.49,3768.0,607.4291,607.4588,606.4363,607.0419,3768.0
2024-04-04 15:00:00,611.3,611.53,610.36,611.17,3487.0,606.8533,607.0816,605.9201,606.7242,3487.0
2024-04-04 15:05:00,610.89,612.04,610.89,611.99,1966.0,606.4463,607.5879,606.4463,607.5383,1966.0
2024-04-04 15:10:00,611.32,611.66,610.3,610.3,3487.0,606.8731,607.2107,605.8606,605.8606,3487.0
2024-04-04 15:15:00,610.66,610.66,609.45,609.62,4384.0,606.2179,606.2179,605.0167,605.1855,4384.0
2024-04-04 15:20:00,609.88,610.12,607.94,608.1,3565.0,605.4436,605.6819,603.5177,603.6766,3565.0
2024-04-04 15:25:00,607.93,608.4,606.22,606.22,1360.0,603.5078,603.9744,601.8102,601.8102,1360.0
2024-04-04 15:30:00,606.18,606.49,605.63,606.49,3930.0,601.7705,602.0783,601.2245,602.0783,3930.0
2024-04-04 15:35:00,605.86,605.86,604.93,604.95,1738.0,601.4529,601.4529,600.5296,600.5495,1738.0
2024-04-04 15:40:00,604.82,604.82,603.98,604.65,1429.0,600.4204,600.4204,599.5865,600.2517,1429.0
2024-04-04 15:45:00,604.96,605.77,604.96,605.73,1868.0,600.5594,601.3635,600.5594,601.3238,1868.0
2024-04-04 15:50:00,605.75,605.78,604.77,605.21,3972.0,601.3437,601.3734,600.3708,600.8076,3972.0
2024-04-04 15:55:00,605.97,606.42,603.97,604.18,10529.0,601.5621,602.0088,599.5766,599.7851,10529.0
2024-04-05 09:30:00,607.82,607.82,604.51,604.52,2242.0,603.3986,603.3986,600.1127,600.1226,2242.0
2024-04-05 09:35:00,604.52,604.52,604.52,604.52,0.0,600.1226,600.1226,600.1226,600.1226,0.0
2024-04-05 09:40:00,609.09,609.85,608.65,608.95,1274.0,604.6594,605.4138,604.2226,604.5204,1274.0
2024-04-05 09:45:00,609.47,609.47,609.47,609.47,100.0,605.0366,605.0366,605.0366,605.0366,100.0
2024-04-05 09:50:00,608.64,610.93,607.85,610.54,3468.0,604.2126,606.486,603.4284,606.0988,3468.0
2024-04-05 09:55:00,611.8,612.22,611.0,611.36,1205.0,607.3496,607.7666,606.5555,606.9128,1205.0
2024-04-05 10:00:00,611.64,612.89,611.64,612.51,1251.0,607.1908,608.4317,607.1908,608.0545,1251.0
2024-04-05 10:05:00,612.66,613.55,611.73,611.73,338.0,608.2034,609.0869,607.2802,607.2802,338.0
2024-04-05 10:10:00,612.42,613.09,612.42,612.65,400.0,607.9651,608.6303,607.9651,608.1935,400.0
2024-04-05 10:15:00,612.54,612.54,612.54,612.54,100.0,608.0843,608.0843,608.0843,608.0843,100.0
2024-04-05 10:20:00,612.13,612.13,612.09,612.1,400.0,607.6772,607.6772,607.6375,607.6475,400.0
2024-04-05 10:25:00,611.5,611.85,611.5,611.85,400.0,607.0518,607.3993,607.0518,607.3993,400.0
2024-04-05 10:30:00,612.01,612.64,611.96,612.64,700.0,607.5581,608.1835,607.5085,608.1835,700.0
2024-04-05 10:35:00,611.85,612.34,611.79,612.1,1566.0,607.3993,607.8857,607.3397,607.6475,1566.0
2024-04-05 10:40:00,612.0,613.16,612.0,613.16,409.0,607.5482,608.6998,607.5482,608.6998,409.0
2024-04-05 10:45:00,612.51,612.51,612.51,612.51,400.0,608.0545,608.0545,608.0545,608.0545,400.0
2024-04-05 10:50:00,613.23,613.68,613.23,613.37,671.0,608.7692,609.216,608.7692,608.9082,671.0
2024-04-05 10:55:00,613.7,614.01,613.7,614.0,532.0,609.2358,609.5436,609.2358,609.5336,532.0
2024-04-05 11:00:00,614.59,614.59,613.3,613.3,200.0,610.1193,610.1193,608.8387,608.8387,200.0
2024-04-05 11:05:00,613.23,614.77,613.22,614.08,3933.0,608.7692,610.298,608.7593,609.6131,3933.0
2024-04-05 11:10:00,614.58,614.62,614.49,614.49,600.0,610.1094,610.1491,610.0201,610.0201,600.0
2024-04-05 11:15:00,614.5,615.5,614.32,615.5,2488.0,610.03,611.0227,609.8513,611.0227,2488.0
2024-04-05 11:20:00,615.79,617.19,615.67,616.73,1466.0,611.3106,612.7004,611.1915,612.2438,1466.0
2024-04-05 11:25:00,617.25,617.7,617.13,617.6,1640.0,612.76,613.2067,612.6409,613.1075,1640.0
2024-04-05 11:30:00,617.81,617.81,616.91,617.18,3446.0,613.3159,613.3159,612.4225,612.6905,3446.0
2024-04-05 11:35:00,617.17,617.17,616.29,616.66,2103.0,612.6806,612.6806,611.807,612.1743,2103.0
2024-04-05 11:40:00,617.02,617.03,617.02,617.02,100.0,612.5317,612.5416,612.5317,612.5317,100.0
2024-04-05 11:45:00,616.96,617.16,616.55,616.8,972.0,612.4721,612.6707,612.0651,612.3133,972.0
2024-04-05 11:50:00,616.45,616.94,616.45,616.94,480.0,611.9658,612.4523,611.9658,612.4523,480.0
2024-04-05 11:55:00,617.2,617.55,616.9,616.9,1400.0,612.7104,613.0578,612.4125,612.4125,1400.0
2024-04-05 12:00:00,617.09,617.28,616.84,617.2,2746.0,612.6012,612.7898,612.353,612.7104,2746.0
2024-04-05 12:05:00,617.27,617.71,617.07,617.22,3354.0,612.7799,613.2167,612.5813,612.7302,3354.0
2024-04-05 12:10:00,617.05,617.35,617.05,617.24,360.0,612.5615,612.8593,612.5615,612.7501,360.0
2024-04-05 12:15:00,617.56,617.77,617.35,617.65,2000.0,613.0677,613.2762,612.8593,613.1571,2000.0
2024-04-05 12:20:00,617.79,617.85,616.92,617.85,2400.0,613.2961,613.3556,612.4324,613.3556,2400.0
2024-04-05 12:25:00,618.4,618.49,618.01,618.37,2205.0,613.9016,613.991,613.5145,613.8719,2205.0
2024-04-05 12:30:00,618.72,618.93,618.6,618.93,1300.0,614.2193,614.4278,614.1002,614.4278,1300.0
2024-04-05 12:35:00,618.7,619.5,618.7,619.45,900.0,614.1995,614.9936,614.1995,614.944,900.0
2024-04-05 12:40:00,619.72,620.34,619.71,620.34,2106.0,615.212,615.8275,615.2021,615.8275,2106.0
2024-04-05 12:45:00,620.35,621.04,620.26,620.69,1500.0,615.8374,616.5224,615.7481,616.175,1500.0
2024-04-05 12:50:00,620.36,620.49,619.38,619.38,5057.0,615.8474,615.9764,614.8745,614.8745,5057.0
2024-04-05 12:55:00,619.56,620.08,619.56,620.08,1010.0,615.0532,615.5694,615.0532,615.5694,1010.0
2024-04-05 13:00:00,620.33,620.4,619.96,620.0,1300.0,615.8176,615.8871,615.4503,615.49,1300.0
2024-04-05 13:05:00,620.0,620.0,619.4,619.66,1201.0,615.49,615.49,614.8944,615.1525,1201.0
2024-04-05 13:10:00,619.68,620.06,619.45,619.95,3135.0,615.1723,615.5496,614.944,615.4404,3135.0
2024-04-05 13:15:00,619.82,619.82,619.81,619.82,100.0,615.3113,615.3113,615.3014,615.3113,100.0
2024-04-05 13:20:00,620.01,620.29,619.79,620.06,1194.0,615.4999,615.7779,615.2815,615.5496,1194.0
2024-04-05 13:25:00,620.05,620.27,619.74,620.21,1400.0,615.5396,615.758,615.2319,615.6985,1400.0
2024-04-05 13:30:00,620.25,620.8,620.23,620.54,1320.0,615.7382,616.2842,615.7183,616.0261,1320.0
2024-04-05 13:35:00,620.7,620.7,619.74,619.78,3211.0,616.1849,616.1849,615.2319,615.2716,3211.0
2024-04-05 13:40:00,619.78,620.12,619.44,619.73,1700.0,615.2716,615.6091,614.9341,615.222,1700.0
2024-04-05 13:45:00,619.71,619.74,619.25,619.74,1200.0,615.2021,615.2319,614.7455,615.2319,1200.0
2024-04-05 13:50:00,619.83,619.96,619.31,619.63,1200.0,615.3212,615.4503,614.805,615.1227,1200.0
2024-04-05 13:55:00,619.62,620.11,618.1,620.11,3974.0,615.1128,615.5992,613.6038,615.5992,3974.0
2024-04-05 14:00:00,619.69,619.92,618.79,618.99,6990.0,615.1822,615.4106,614.2888,614.4873,6990.0
2024-04-05 14:05:00,619.93,621.33,619.62,621.33,1931.0,615.4205,616.8103,615.1128,616.8103,1931.0
2024-04-05 14:10:00,621.45,621.86,621.26,621.38,1401.0,616.9294,617.3365,616.7408,616.86,1401.0
2024-04-05 14:15:00,621.29,621.29,621.17,621.17,2300.0,616.7706,616.7706,616.6515,616.6515,2300.0
2024-04-05 14:20:00,621.37,621.51,620.49,620.49,1100.0,616.85,616.989,615.9764,615.9764,1100.0
2024-04-05 14:25:00,620.35,620.89,620.08,620.08,1164.0,615.8374,616.3735,615.5694,615.5694,1164.0
2024-04-05 14:30:00,619.87,619.87,619.69,619.82,3636.0,615.3609,615.3609,615.1822,615.3113,3636.0
2024-04-05 14:35:00,620.43,620.66,620.17,620.17,1083.0,615.9169,616.1452,615.6588,615.6588,1083.0
2024-04-05 14:40:00,620.53,620.84,620.29,620.68,700.0,616.0161,616.3239,615.7779,616.165,700.0
2024-04-05 14:45:00,620.77,620.78,620.17,620.4,2837.0,616.2544,616.2643,615.6588,615.8871,2837.0
2024-04-05 14:50:00,620.68,620.81,619.92,620.72,1667.0,616.165,616.2941,615.4106,616.2048,1667.0
2024-04-05 14:55:00,620.56,620.72,620.13,620.13,2185.0,616.0459,616.2048,615.619,615.619,2185.0
2024-04-05 15:00:00,620.38,620.7,620.38,620.44,800.0,615.8672,616.1849,615.8672,615.9268,800.0
2024-04-05 15:05:00,620.92,620.97,620.62,620.65,1409.0,616.4033,616.4529,616.1055,616.1353,1409.0
2024-04-05 15:10:00,620.87,620.98,620.57,620.98,2818.0,616.3537,616.4629,616.0558,616.4629,2818.0
2024-04-05 15:15:00,621.22,621.23,620.46,620.69,6384.0,616.7011,616.711,615.9466,616.175,6384.0
2024-04-05 15:20:00,620.61,621.29,620.61,621.25,2820.0,616.0956,616.7706,616.0956,616.7309,2820.0
2024-04-05 15:25:00,621.25,621.84,621.24,621.63,1342.0,616.7309,617.3166,616.721,617.1081,1342.0
2024-04-05 15:30:00,621.63,622.23,621.0,622.23,16812.0,617.1081,617.7038,616.4827,617.7038,16812.0
2024-04-05 15:35:00,622.27,622.28,620.57,620.84,9575.0,617.7435,617.7534,616.0558,616.3239,9575.0
2024-04-05 15:40:00,621.04,621.04,620.66,620.88,1051.0,616.5224,616.5224,616.1452,616.3636,1051.0
2024-04-05 15:45:00,620.85,621.13,620.08,620.09,5452.0,616.3338,616.6118,615.5694,615.5793,5452.0
2024-04-05 15:50:00,619.98,620.41,619.96,620.41,4889.0,615.4701,615.897,615.4503,615.897,4889.0
2024-04-05 15:55:00,620.1,621.03,619.28,619.41,19150.0,615.5893,616.5125,614.7752,614.9043,19150.0
2024-04-08 09:30:00,620.75,623.39,620.75,622.83,2487.0,616.2345,618.8553,616.2345,618.2994,2487.0
2024-04-08 09:35:00,622.24,622.24,622.23,622.24,1092.0,617.7137,617.7137,617.7038,617.7137,1092.0
2024-04-08 09:40:00,618.88,619.76,618.26,618.26,574.0,614.3781,615.2517,613.7627,613.7627,574.0
2024-04-08 09:45:00,618.86,618.86,618.86,618.86,100.0,614.3583,614.3583,614.3583,614.3583,100.0
2024-04-08 09:50:00,619.18,619.3,618.45,618.45,1182.0,614.676,614.7951,613.9513,613.9513,1182.0
2024-04-08 09:55:00,619.13,620.45,619.06,620.1,1300.0,614.6263,615.9367,614.5568,615.5893,1300.0
2024-04-08 10:00:00,620.11,620.33,619.39,619.54,3261.0,615.5992,615.8176,614.8844,615.0333,3261.0
2024-04-08 10:05:00,619.77,621.33,619.77,621.33,800.0,615.2617,616.8103,615.2617,616.8103,800.0
2024-04-08 10:10:00,621.17,621.67,620.99,621.67,3901.0,616.6515,617.1478,616.4728,617.1478,3901.0
2024-04-08 10:15:00,621.88,622.39,621.6,621.71,2440.0,617.3563,617.8626,617.0784,617.1876,2440.0
2024-04-08 10:20:00,621.71,621.71,621.71,621.71,0.0,617.1876,617.1876,617.1876,617.1876,0.0
2024-04-08 10:25:00,622.77,623.42,622.77,623.14,400.0,618.2398,618.8851,618.2398,618.6072,400.0
2024-04-08 10:30:00,623.25,623.25,622.63,623.03,2264.0,618.7164,618.7164,618.1009,618.498,2264.0
2024-04-08 10:35:00,623.03,623.03,623.03,623.03,0.0,618.498,618.498,618.498,618.498,0.0
2024-04-08 10:40:00,622.76,622.77,621.79,622.01,1634.0,618.2299,618.2398,617.267,617.4854,1634.0
2024-04-08 10:45:00,622.33,623.77,622.33,623.31,1707.0,617.803,619.2326,617.803,618.7759,1707.0
2024-04-08 10:50:00,623.65,624.36,623.29,624.19,2734.0,619.1134,619.8183,618.7561,619.6495,2734.0
2024-04-08 10:55:00,624.05,624.62,623.91,623.91,2526.0,619.5105,620.0764,619.3716,619.3716,2526.0
2024-04-08 11:00:00,624.16,624.44,623.4,623.41,837.0,619.6197,619.8977,618.8653,618.8752,837.0
2024-04-08 11:05:00,623.26,623.26,622.56,622.56,300.0,618.7263,618.7263,618.0314,618.0314,300.0
2024-04-08 11:10:00,622.41,624.68,622.18,624.68,6703.0,617.8825,620.136,617.6541,620.136,6703.0
2024-04-08 11:15:00,624.21,624.74,624.2,624.74,579.0,619.6694,620.1955,619.6594,620.1955,579.0
2024-04-08 11:20:00,624.14,625.24,624.13,625.24,2900.0,619.5999,620.6919,619.59,620.6919,2900.0
2024-04-08 11:25:00,625.03,625.03,624.07,624.52,874.0,620.4834,620.4834,619.5304,619.9771,874.0
2024-04-08 11:30:00,624.46,624.46,624.14,624.14,300.0,619.9176,619.9176,619.5999,619.5999,300.0
2024-04-08 11:35:00,624.6,624.63,623.99,624.03,776.0,620.0565,620.0863,619.451,619.4907,776.0
2024-04-08 11:40:00,624.31,624.46,624.24,624.31,676.0,619.7686,619.9176,619.6992,619.7686,676.0
2024-04-08 11:45:00,624.15,624.15,622.82,623.32,1701.0,619.6098,619.6098,618.2895,618.7858,1701.0
2024-04-08 11:50:00,622.83,622.83,621.75,621.9,1170.0,618.2994,618.2994,617.2273,617.3762,1170.0
2024-04-08 11:55:00,622.0,622.83,621.6,622.82,2315.0,617.4754,618.2994,617.0784,618.2895,2315.0
2024-04-08 12:00:00,622.64,622.64,622.4,622.64,1395.0,618.1108,618.1108,617.8725,618.1108,1395.0
2024-04-08 12:05:00,622.64,622.64,622.64,622.64,0.0,618.1108,618.1108,618.1108,618.1108,0.0
2024-04-08 12:10:00,622.33,622.39,621.92,622.12,600.0,617.803,617.8626,617.396,617.5946,600.0
2024-04-08 12:15:00,622.34,622.9,622.34,622.87,3328.0,617.813,618.3689,617.813,618.3391,3328.0
2024-04-08 12:20:00,622.52,622.53,622.29,622.46,985.0,617.9917,618.0016,617.7633,617.9321,985.0
2024-04-08 12:25:00,622.78,623.07,622.78,622.82,1438.0,618.2498,618.5377,618.2498,618.2895,1438.0
2024-04-08 12:30:00,622.58,622.88,622.58,622.88,600.0,618.0512,618.349,618.0512,618.349,600.0
2024-04-08 12:35:00,622.93,622.93,622.86,622.87,600.0,618.3987,618.3987,618.3292,618.3391,600.0
2024-04-08 12:40:00,622.44,623.25,622.44,622.97,2538.0,617.9122,618.7164,617.9122,618.4384,2538.0
2024-04-08 12:45:00,622.98,622.98,622.67,622.67,1000.0,618.4483,618.4483,618.1406,618.1406,1000.0
2024-04-08 12:50:00,623.06,623.9,623.06,623.52,700.0,618.5277,619.3616,618.5277,618.9844,700.0
2024-04-08 12:55:00,624.21,624.21,624.21,624.21,104.0,619.6694,619.6694,619.6694,619.6694,104.0
2024-04-08 13:00:00,624.21,624.21,624.21,624.21,0.0,619.6694,619.6694,619.6694,619.6694,0.0
2024-04-08 13:05:00,624.22,625.65,624.21,625.65,1906.0,619.6793,621.0989,619.6694,621.0989,1906.0
2024-04-08 13:10:00,625.63,625.73,624.97,625.33,2200.0,621.079,621.1783,620.4238,620.7812,2200.0
2024-04-08 13:15:00,625.38,625.38,625.23,625.31,300.0,620.8309,620.8309,620.682,620.7614,300.0
2024-04-08 13:20:00,625.45,625.98,625.36,625.42,2914.0,620.9004,621.4265,620.811,620.8706,2914.0
2024-04-08 13:25:00,625.33,625.86,625.3,625.82,1200.0,620.7812,621.3074,620.7514,621.2677,1200.0
2024-04-08 13:30:00,626.03,626.24,625.63,625.63,3209.0,621.4761,621.6846,621.079,621.079,3209.0
2024-04-08 13:35:00,625.45,625.56,625.25,625.45,965.0,620.9004,621.0096,620.7018,620.9004,965.0
2024-04-08 13:40:00,625.4,625.68,625.35,625.57,525.0,620.8507,621.1287,620.8011,621.0195,525.0
2024-04-08 13:45:00,625.32,625.39,625.15,625.38,300.0,620.7713,620.8408,620.6025,620.8309,300.0
2024-04-08 13:50:00,625.27,625.59,625.27,625.5,518.0,620.7217,621.0393,620.7217,620.95,518.0
2024-04-08 13:55:00,625.65,626.18,625.53,625.74,2768.0,621.0989,621.625,620.9798,621.1882,2768.0
2024-04-08 14:00:00,625.75,625.75,624.84,624.89,1052.0,621.1982,621.1982,620.2948,620.3444,1052.0
2024-04-08 14:05:00,624.85,624.98,624.67,624.68,925.0,620.3047,620.4338,620.126,620.136,925.0
2024-04-08 14:10:00,624.14,624.4,624.05,624.2,715.0,619.5999,619.858,619.5105,619.6594,715.0
2024-04-08 14:15:00,624.33,624.87,624.33,624.55,815.0,619.7885,620.3246,619.7885,620.0069,815.0
2024-04-08 14:20:00,624.67,624.67,624.24,624.24,2190.0,620.126,620.126,619.6992,619.6992,2190.0
2024-04-08 14:25:00,624.25,624.82,624.24,624.82,1753.0,619.7091,620.2749,619.6992,620.2749,1753.0
2024-04-08 14:30:00,624.75,624.75,624.23,624.57,1896.0,620.2054,620.2054,619.6892,620.0268,1896.0
2024-04-08 14:35:00,624.73,624.97,624.59,624.59,2235.0,620.1856,620.4238,620.0466,620.0466,2235.0
2024-04-08 14:40:00,624.57,625.3,624.57,625.3,863.0,620.0268,620.7514,620.0268,620.7514,863.0
2024-04-08 14:45:00,625.26,625.55,625.26,625.55,1023.0,620.7117,620.9996,620.7117,620.9996,1023.0
2024-04-08 14:50:00,625.72,625.84,625.53,625.79,1547.0,621.1684,621.2875,620.9798,621.2379,1547.0
2024-04-08 14:55:00,625.85,625.91,625.82,625.91,600.0,621.2974,621.357,621.2677,621.357,600.0
2024-04-08 15:00:00,626.4,626.67,626.39,626.39,1696.0,621.8434,622.1115,621.8335,621.8335,1696.0
2024-04-08 15:05:00,626.45,626.45,625.98,626.1,1597.0,621.8931,621.8931,621.4265,621.5456,1597.0
2024-04-08 15:10:00,626.16,626.27,626.06,626.17,1996.0,621.6052,621.7144,621.5059,621.6151,1996.0
2024-04-08 15:15:00,626.11,626.63,626.11,626.63,1320.0,621.5555,622.0718,621.5555,622.0718,1320.0
2024-04-08 15:20:00,626.61,626.61,625.05,625.05,1809.0,622.0519,622.0519,620.5033,620.5033,1809.0
2024-04-08 15:25:00,624.7,624.7,624.49,624.66,1400.0,620.1558,620.1558,619.9473,620.1161,1400.0
2024-04-08 15:30:00,624.5,624.5,623.49,623.69,4449.0,619.9573,619.9573,618.9546,619.1532,4449.0
2024-04-08 15:35:00,623.2,623.26,622.5,622.5,1100.0,618.6667,618.7263,617.9718,617.9718,1100.0
2024-04-08 15:40:00,622.37,622.37,621.66,622.22,1530.0,617.8428,617.8428,617.1379,617.6938,1530.0
2024-04-08 15:45:00,622.42,622.72,622.28,622.72,900.0,617.8924,618.1902,617.7534,618.1902,900.0
2024-04-08 15:50:00,622.72,623.01,622.5,622.92,1849.0,618.1902,618.4781,617.9718,618.3888,1849.0
2024-04-08 15:55:00,623.07,623.37,621.09,621.52,20358.0,618.5377,618.8355,616.5721,616.9989,20358.0
2024-04-09 09:30:00,621.87,621.87,621.87,621.87,1794.0,617.3464,617.3464,617.3464,617.3464,1794.0
2024-04-09 09:35:00,620.78,621.29,618.68,619.46,1279.0,616.2643,616.7706,614.1796,614.9539,1279.0
2024-04-09 09:40:00,618.47,618.47,618.47,618.47,400.0,613.9711,613.9711,613.9711,613.9711,400.0
2024-04-09 09:45:00,616.84,616.84,616.79,616.79,200.0,612.353,612.353,612.3033,612.3033,200.0
2024-04-09 09:50:00,614.37,614.37,613.26,613.26,425.0,609.9009,609.9009,608.799,608.799,425.0
2024-04-09 09:55:00,612.88,614.21,611.55,614.2,1254.0,608.4218,609.7421,607.1015,609.7322,1254.0
2024-04-09 10:00:00,612.72,612.91,611.21,612.26,4135.0,608.263,608.4516,606.7639,607.8063,4135.0
2024-04-09 10:05:00,612.38,613.14,611.62,612.96,2318.0,607.9254,608.6799,607.171,608.5012,2318.0
2024-04-09 10:10:00,612.65,613.13,612.48,612.48,1999.0,608.1935,608.67,608.0247,608.0247,1999.0
2024-04-09 10:15:00,612.44,613.13,612.01,612.21,3076.0,607.985,608.67,607.5581,607.7567,3076.0
2024-04-09 10:20:00,611.84,612.34,611.84,612.09,932.0,607.3894,607.8857,607.3894,607.6375,932.0
2024-04-09 10:25:00,611.96,612.72,609.08,609.58,7135.0,607.5085,608.263,604.6494,605.1458,7135.0
2024-04-09 10:30:00,608.82,608.86,607.26,607.49,4663.0,604.3913,604.431,602.8427,603.071,4663.0
2024-04-09 10:35:00,607.13,607.58,606.1,606.1,2955.0,602.7136,603.1603,601.6911,601.6911,2955.0
2024-04-09 10:40:00,606.1,606.61,603.55,604.57,10183.0,601.6911,602.1974,599.1597,600.1722,10183.0
2024-04-09 10:45:00,605.01,605.92,604.28,604.28,4691.0,600.609,601.5124,599.8843,599.8843,4691.0
2024-04-09 10:50:00,604.04,605.36,603.35,605.36,1563.0,599.6461,600.9565,598.9611,600.9565,1563.0
2024-04-09 10:55:00,605.54,608.39,604.92,608.39,2976.0,601.1352,603.9644,600.5197,603.9644,2976.0
2024-04-09 11:00:00,608.93,609.13,607.86,608.5,1960.0,604.5005,604.6991,603.4383,604.0736,1960.0
2024-04-09 11:05:00,609.33,611.79,609.16,611.38,4202.0,604.8976,607.3397,604.7288,606.9327,4202.0
2024-04-09 11:10:00,611.99,612.72,610.95,612.11,8621.0,607.5383,608.263,606.5058,607.6574,8621.0
2024-04-09 11:15:00,612.2,612.75,612.2,612.68,800.0,607.7467,608.2927,607.7467,608.2232,800.0
2024-04-09 11:20:00,612.76,613.35,611.52,612.3,1472.0,608.3027,608.8884,607.0717,607.846,1472.0
2024-04-09 11:25:00,612.55,612.55,611.12,611.17,2109.0,608.0942,608.0942,606.6746,606.7242,2109.0
2024-04-09 11:30:00,611.17,611.72,611.17,611.71,2810.0,606.7242,607.2702,606.7242,607.2603,2810.0
2024-04-09 11:35:00,611.11,611.76,611.09,611.09,1900.0,606.6647,607.3099,606.6448,606.6448,1900.0
2024-04-09 11:40:00,611.94,613.08,611.73,613.08,1300.0,607.4886,608.6203,607.2802,608.6203,1300.0
2024-04-09 11:45:00,613.14,613.59,612.64,613.59,1400.0,608.6799,609.1266,608.1835,609.1266,1400.0
2024-04-09 11:50:00,613.0,613.05,612.79,613.05,1000.0,608.5409,608.5906,608.3324,608.5906,1000.0
2024-04-09 11:55:00,613.23,613.24,611.85,611.85,900.0,608.7692,608.7792,607.3993,607.3993,900.0
2024-04-09 12:00:00,611.85,611.85,611.85,611.85,0.0,607.3993,607.3993,607.3993,607.3993,0.0
2024-04-09 12:05:00,611.55,611.55,611.54,611.55,100.0,607.1015,607.1015,607.0915,607.1015,100.0
2024-04-09 12:10:00,611.68,611.68,611.13,611.52,897.0,607.2305,607.2305,606.6845,607.0717,897.0
2024-04-09 12:15:00,611.03,611.03,610.77,610.77,400.0,606.5852,606.5852,606.3271,606.3271,400.0
2024-04-09 12:20:00,610.17,610.4,609.83,610.39,1074.0,605.7315,605.9598,605.394,605.9499,1074.0
2024-04-09 12:25:00,609.42,609.96,609.42,609.75,300.0,604.987,605.523,604.987,605.3146,300.0
2024-04-09 12:30:00,610.01,610.45,610.01,610.06,900.0,605.5727,606.0095,605.5727,605.6223,900.0
2024-04-09 12:35:00,610.33,610.33,609.65,609.76,2398.0,605.8903,605.8903,605.2153,605.3245,2398.0
2024-04-09 12:40:00,609.28,609.28,609.28,609.28,100.0,604.848,604.848,604.848,604.848,100.0
2024-04-09 12:45:00,609.09,609.16,608.81,609.16,400.0,604.6594,604.7288,604.3814,604.7288,400.0
2024-04-09 12:50:00,609.17,609.18,608.11,608.12,442.0,604.7388,604.7487,603.6865,603.6964,442.0
2024-04-09 12:55:00,608.27,608.99,608.27,608.99,807.0,603.8453,604.5601,603.8453,604.5601,807.0
2024-04-09 13:00:00,608.84,608.84,608.23,608.23,727.0,604.4112,604.4112,603.8056,603.8056,727.0
2024-04-09 13:05:00,608.97,609.08,608.88,608.88,400.0,604.5402,604.6494,604.4509,604.4509,400.0
2024-04-09 13:10:00,608.72,608.72,608.71,608.72,267.0,604.292,604.292,604.2821,604.292,267.0
2024-04-09 13:15:00,608.04,608.29,608.04,608.15,400.0,603.617,603.8652,603.617,603.7262,400.0
2024-04-09 13:20:00,608.2,608.2,608.2,608.2,200.0,603.7758,603.7758,603.7758,603.7758,200.0
2024-04-09 13:25:00,607.45,607.45,607.45,607.45,100.0,603.0313,603.0313,603.0313,603.0313,100.0
2024-04-09 13:30:00,607.85,608.33,607.85,608.22,950.0,603.4284,603.9049,603.4284,603.7957,950.0
2024-04-09 13:35:00,608.06,608.67,608.06,608.67,600.0,603.6368,604.2424,603.6368,604.2424,600.0
2024-04-09 13:40:00,608.63,608.81,608.21,608.21,400.0,604.2027,604.3814,603.7858,603.7858,400.0
2024-04-09 13:45:00,608.21,608.21,608.21,608.21,0.0,603.7858,603.7858,603.7858,603.7858,0.0
2024-04-09 13:50:00,607.62,607.62,605.97,605.97,1300.0,603.2,603.2,601.5621,601.5621,1300.0
2024-04-09 13:55:00,606.61,606.81,606.61,606.81,642.0,602.1974,602.3959,602.1974,602.3959,642.0
2024-04-09 14:00:00,606.07,606.09,606.0,606.02,500.0,601.6613,601.6812,601.5918,601.6117,500.0
2024-04-09 14:05:00,606.26,606.58,606.26,606.29,600.0,601.8499,602.1676,601.8499,601.8797,600.0
2024-04-09 14:10:00,606.31,606.31,605.87,606.06,733.0,601.8996,601.8996,601.4628,601.6514,733.0
2024-04-09 14:15:00,605.98,606.1,605.42,605.42,5243.0,601.572,601.6911,601.0161,601.0161,5243.0
2024-04-09 14:20:00,605.13,605.98,605.12,605.75,1800.0,600.7282,601.572,600.7182,601.3437,1800.0
2024-04-09 14:25:00,605.19,605.31,605.14,605.14,830.0,600.7877,600.9069,600.7381,600.7381,830.0
2024-04-09 14:30:00,604.98,605.12,604.64,605.03,1514.0,600.5793,600.7182,600.2417,600.6289,1514.0
2024-04-09 14:35:00,605.17,605.54,604.88,605.47,885.0,600.7679,601.1352,600.48,601.0657,885.0
2024-04-09 14:40:00,605.28,605.28,604.55,604.55,549.0,600.8771,600.8771,600.1524,600.1524,549.0
2024-04-09 14:45:00,604.32,604.69,604.32,604.66,600.0,599.9241,600.2914,599.9241,600.2616,600.0
2024-04-09 14:50:00,604.36,604.52,604.31,604.32,801.0,599.9638,600.1226,599.9141,599.9241,801.0
2024-04-09 14:55:00,604.25,605.55,604.23,605.35,6100.0,599.8546,601.1451,599.8347,600.9466,6100.0
2024-04-09 15:00:00,605.36,606.13,605.27,606.13,2199.0,600.9565,601.7209,600.8671,601.7209,2199.0
2024-04-09 15:05:00,606.35,607.95,606.34,607.95,2378.0,601.9393,603.5276,601.9294,603.5276,2378.0
2024-04-09 15:10:00,607.79,609.09,607.59,609.09,2426.0,603.3688,604.6594,603.1703,604.6594,2426.0
2024-04-09 15:15:00,608.96,610.55,608.95,610.55,2204.0,604.5303,606.1087,604.5204,606.1087,2204.0
2024-04-09 15:20:00,610.73,611.37,610.34,611.0,7200.0,606.2874,606.9228,605.9003,606.5555,7200.0
2024-04-09 15:25:00,611.32,612.08,611.32,612.08,1000.0,606.8731,607.6276,606.8731,607.6276,1000.0
2024-04-09 15:30:00,611.94,611.96,610.09,610.09,1702.0,607.4886,607.5085,605.6521,605.6521,1702.0
2024-04-09 15:35:00,610.03,610.25,607.89,607.89,1606.0,605.5925,605.8109,603.4681,603.4681,1606.0
2024-04-09 15:40:00,607.18,608.75,607.16,608.6,4199.0,602.7633,604.3218,602.7434,604.1729,4199.0
2024-04-09 15:45:00,608.35,608.41,607.76,608.18,1982.0,603.9247,603.9843,603.339,603.756,1982.0
2024-04-09 15:50:00,607.82,608.71,607.63,608.38,5583.0,603.3986,604.2821,603.21,603.9545,5583.0
2024-04-09 15:55:00,608.68,610.89,607.83,610.86,30335.0,604.2523,606.4463,603.4085,606.4165,30335.0
2024-04-10 09:30:00,594.89,599.9,587.67,595.16,16532.0,590.5627,595.5362,583.3952,590.8307,16532.0
2024-04-10 09:35:00,597.54,600.07,595.24,600.02,10996.0,593.1934,595.705,590.9101,595.6553,10996.0
2024-04-10 09:40:00,601.75,603.42,600.63,603.42,1385.0,597.3727,599.0306,596.2609,599.0306,1385.0
2024-04-10 09:45:00,603.4,605.0,603.16,603.5,11906.0,599.0107,600.5991,598.7725,599.11,11906.0
2024-04-10 09:50:00,604.81,606.75,604.18,604.18,6142.0,600.4105,602.3364,599.7851,599.7851,6142.0
2024-04-10 09:55:00,607.72,607.91,606.27,606.29,2285.0,603.2993,603.4879,601.8599,601.8797,2285.0
2024-04-10 10:00:00,605.74,606.2,605.42,605.55,2560.0,601.3337,601.7904,601.0161,601.1451,2560.0
2024-04-10 10:05:00,605.53,605.96,603.86,605.96,3370.0,601.1253,601.5521,599.4674,601.5521,3370.0
2024-04-10 10:10:00,605.63,606.12,604.38,604.75,1699.0,601.2245,601.711,599.9836,600.3509,1699.0
2024-04-10 10:15:00,605.43,608.32,605.21,608.32,1744.0,601.026,603.895,600.8076,603.895,1744.0
2024-04-10 10:20:00,608.08,609.2,608.08,608.86,1425.0,603.6567,604.7686,603.6567,604.431,1425.0
2024-04-10 10:25:00,608.63,608.83,607.56,607.56,2911.0,604.2027,604.4012,603.1405,603.1405,2911.0
2024-04-10 10:30:00,607.63,609.47,607.63,609.47,2950.0,603.21,605.0366,603.21,605.0366,2950.0
2024-04-10 10:35:00,609.54,610.49,609.54,610.02,4299.0,605.1061,606.0492,605.1061,605.5826,4299.0
2024-04-10 10:40:00,610.03,610.48,609.75,609.96,1611.0,605.5925,606.0392,605.3146,605.523,1611.0
2024-04-10 10:45:00,610.45,611.02,609.6,609.61,1762.0,606.0095,606.5753,605.1656,605.1756,1762.0
2024-04-10 10:50:00,609.09,609.09,607.84,607.84,727.0,604.6594,604.6594,603.4184,603.4184,727.0
2024-04-10 10:55:00,607.81,607.85,606.5,607.38,1976.0,603.3887,603.4284,602.0882,602.9618,1976.0
2024-04-10 11:00:00,607.23,607.55,606.56,606.95,3535.0,602.8129,603.1306,602.1478,602.5349,3535.0
2024-04-10 11:05:00,606.84,607.9,606.84,607.1,2426.0,602.4257,603.478,602.4257,602.6838,2426.0
2024-04-10 11:10:00,606.72,606.72,606.0,606.0,1100.0,602.3066,602.3066,601.5918,601.5918,1100.0
2024-04-10 11:15:00,606.28,606.29,605.65,606.11,1605.0,601.8698,601.8797,601.2444,601.701,1605.0
2024-04-10 11:20:00,606.91,607.95,606.91,607.95,1624.0,602.4952,603.5276,602.4952,603.5276,1624.0
2024-04-10 11:25:00,608.1,608.81,607.88,608.69,3692.0,603.6766,604.3814,603.4582,604.2623,3692.0
2024-04-10 11:30:00,608.87,609.29,608.29,609.29,4470.0,604.441,604.8579,603.8652,604.8579,4470.0
2024-04-10 11:35:00,609.3,609.76,608.13,608.35,3381.0,604.8678,605.3245,603.7063,603.9247,3381.0
2024-04-10 11:40:00,608.1,608.35,607.28,607.51,3046.0,603.6766,603.9247,602.8625,603.0908,3046.0
2024-04-10 11:45:00,607.56,608.45,607.39,607.89,3805.0,603.1405,604.024,602.9717,603.4681,3805.0
2024-04-10 11:50:00,607.87,607.87,607.67,607.68,796.0,603.4482,603.4482,603.2497,603.2596,796.0
2024-04-10 11:55:00,607.66,608.24,607.47,607.74,1682.0,603.2398,603.8155,603.0511,603.3192,1682.0
2024-04-10 12:00:00,607.71,608.0,607.5,608.0,1937.0,603.2894,603.5773,603.0809,603.5773,1937.0
2024-04-10 12:05:00,608.16,608.28,607.93,608.03,600.0,603.7361,603.8552,603.5078,603.6071,600.0
2024-04-10 12:10:00,608.11,608.11,605.65,605.74,1585.0,603.6865,603.6865,601.2444,601.3337,1585.0
2024-04-10 12:15:00,605.0,605.56,605.0,605.44,844.0,600.5991,601.155,600.5991,601.0359,844.0
2024-04-10 12:20:00,605.63,605.82,605.34,605.53,671.0,601.2245,601.4131,600.9366,601.1253,671.0
2024-04-10 12:25:00,605.89,606.12,605.89,606.1,657.0,601.4826,601.711,601.4826,601.6911,657.0
2024-04-10 12:30:00,605.92,606.41,605.92,606.41,1525.0,601.5124,601.9989,601.5124,601.9989,1525.0
2024-04-10 12:35:00,606.12,606.77,606.12,606.76,425.0,601.711,602.3562,601.711,602.3463,425.0
2024-04-10 12:40:00,606.68,606.68,606.11,606.11,1000.0,602.2669,602.2669,601.701,601.701,1000.0
2024-04-10 12:45:00,606.16,606.16,606.16,606.16,216.0,601.7507,601.7507,601.7507,601.7507,216.0
2024-04-10 12:50:00,606.86,607.06,606.86,607.06,400.0,602.4456,602.6441,602.4456,602.6441,400.0
2024-04-10 12:55:00,607.26,607.95,607.26,607.94,557.0,602.8427,603.5276,602.8427,603.5177,557.0
2024-04-10 13:00:00,607.36,607.4,605.17,605.17,1312.0,602.9419,602.9816,600.7679,600.7679,1312.0
2024-04-10 13:05:00,605.59,605.59,605.49,605.5,533.0,601.1848,601.1848,601.0855,601.0955,533.0
2024-04-10 13:10:00,606.13,606.26,606.13,606.26,511.0,601.7209,601.8499,601.7209,601.8499,511.0
2024-04-10 13:15:00,606.08,606.7,606.08,606.7,505.0,601.6713,602.2867,601.6713,602.2867,505.0
2024-04-10 13:20:00,607.69,607.78,607.69,607.78,200.0,603.2695,603.3589,603.2695,603.3589,200.0
2024-04-10 13:25:00,608.43,608.69,606.8,606.8,1155.0,604.0042,604.2623,602.386,602.386,1155.0
2024-04-10 13:30:00,607.07,607.07,605.67,605.67,400.0,602.6541,602.6541,601.2642,601.2642,400.0
2024-04-10 13:35:00,606.05,606.05,604.32,604.32,436.0,601.6415,601.6415,599.9241,599.9241,436.0
2024-04-10 13:40:00,604.07,604.82,604.07,604.4,1619.0,599.6759,600.4204,599.6759,600.0035,1619.0
2024-04-10 13:45:00,604.33,604.66,604.33,604.66,611.0,599.934,600.2616,599.934,600.2616,611.0
2024-04-10 13:50:00,604.97,604.97,604.09,604.76,900.0,600.5693,600.5693,599.6957,600.3609,900.0
2024-04-10 13:55:00,605.19,606.43,605.18,605.25,1127.0,600.7877,602.0187,600.7778,600.8473,1127.0
2024-04-10 14:00:00,605.6,605.82,605.6,605.82,200.0,601.1947,601.4131,601.1947,601.4131,200.0
2024-04-10 14:05:00,606.6,606.62,605.3,605.73,1249.0,602.1875,602.2073,600.8969,601.3238,1249.0
2024-04-10 14:10:00,605.78,606.95,605.77,606.9,1400.0,601.3734,602.5349,601.3635,602.4853,1400.0
2024-04-10 14:15:00,607.05,607.06,606.43,606.51,1062.0,602.6342,602.6441,602.0187,602.0981,1062.0
2024-04-10 14:20:00,606.54,606.54,606.54,606.54,175.0,602.1279,602.1279,602.1279,602.1279,175.0
2024-04-10 14:25:00,605.38,605.4,604.77,605.1,538.0,600.9763,600.9962,600.3708,600.6984,538.0
2024-04-10 14:30:00,605.55,605.72,605.11,605.11,1021.0,601.1451,601.3139,600.7083,600.7083,1021.0
2024-04-10 14:35:00,605.5,605.5,605.01,605.33,836.0,601.0955,601.0955,600.609,600.9267,836.0
2024-04-10 14:40:00,605.32,605.32,605.31,605.31,200.0,600.9168,600.9168,600.9069,600.9069,200.0
2024-04-10 14:45:00,605.37,605.73,605.13,605.13,1318.0,600.9664,601.3238,600.7282,600.7282,1318.0
2024-04-10 14:50:00,605.64,605.65,604.62,604.62,751.0,601.2345,601.2444,600.2219,600.2219,751.0
2024-04-10 14:55:00,603.99,603.99,603.65,603.65,200.0,599.5965,599.5965,599.2589,599.2589,200.0
2024-04-10 15:00:00,604.02,604.41,603.67,604.01,1704.0,599.6262,600.0134,599.2788,599.6163,1704.0
2024-04-10 15:05:00,604.51,604.67,604.51,604.61,600.0,600.1127,600.2715,600.1127,600.2119,600.0
2024-04-10 15:10:00,605.14,605.43,604.74,605.37,800.0,600.7381,601.026,600.341,600.9664,800.0
2024-04-10 15:15:00,605.8,606.51,605.79,605.86,508.0,601.3933,602.0981,601.3834,601.4529,508.0
2024-04-10 15:20:00,605.93,607.02,605.93,607.02,1375.0,601.5223,602.6044,601.5223,602.6044,1375.0
2024-04-10 15:25:00,606.93,606.93,605.81,605.81,1367.0,602.5151,602.5151,601.4032,601.4032,1367.0
2024-04-10 15:30:00,605.16,605.4,604.87,605.4,2400.0,600.7579,600.9962,600.4701,600.9962,2400.0
2024-04-10 15:35:00,605.58,606.13,605.41,605.88,2613.0,601.1749,601.7209,601.0061,601.4727,2613.0
2024-04-10 15:40:00,606.47,607.22,606.47,607.22,1112.0,602.0584,602.803,602.0584,602.803,1112.0
2024-04-10 15:45:00,606.88,607.43,606.76,607.16,2963.0,602.4654,603.0114,602.3463,602.7434,2963.0
2024-04-10 15:50:00,606.81,607.25,606.15,606.54,4793.0,602.3959,602.8327,601.7407,602.1279,4793.0
2024-04-10 15:55:00,606.43,606.67,606.07,606.56,9036.0,602.0187,602.257,601.6613,602.1478,9036.0
2024-04-11 09:30:00,605.26,609.25,603.91,603.91,2434.0,600.8572,604.8182,599.517,599.517,2434.0
2024-04-11 09:35:00,605.83,608.15,605.83,608.15,949.0,601.4231,603.7262,601.4231,603.7262,949.0
2024-04-11 09:40:00,608.29,608.29,605.76,605.76,1000.0,603.8652,603.8652,601.3536,601.3536,1000.0
2024-04-11 09:45:00,605.4,608.24,605.4,607.15,1300.0,600.9962,603.8155,600.9962,602.7335,1300.0
2024-04-11 09:50:00,607.27,608.33,606.82,608.33,1659.0,602.8526,603.9049,602.4059,603.9049,1659.0
2024-04-11 09:55:00,607.98,610.45,607.97,608.5,3616.0,603.5574,606.0095,603.5475,604.0736,3616.0
2024-04-11 10:00:00,608.35,608.48,607.03,607.2,800.0,603.9247,604.0538,602.6143,602.7831,800.0
2024-04-11 10:05:00,607.5,607.5,606.05,606.05,200.0,603.0809,603.0809,601.6415,601.6415,200.0
2024-04-11 10:10:00,606.85,607.02,606.82,607.02,558.0,602.4357,602.6044,602.4059,602.6044,558.0
2024-04-11 10:15:00,607.25,607.25,606.08,606.59,2243.0,602.8327,602.8327,601.6713,602.1775,2243.0
2024-04-11 10:20:00,606.44,606.59,606.44,606.59,500.0,602.0286,602.1775,602.0286,602.1775,500.0
2024-04-11 10:25:00,605.92,606.45,605.43,605.47,1164.0,601.5124,602.0386,601.026,601.0657,1164.0
2024-04-11 10:30:00,605.88,606.11,605.87,606.11,500.0,601.4727,601.701,601.4628,601.701,500.0
2024-04-11 10:35:00,605.98,606.27,605.98,606.26,263.0,601.572,601.8599,601.572,601.8499,263.0
2024-04-11 10:40:00,605.54,605.55,604.38,604.59,1719.0,601.1352,601.1451,599.9836,600.1921,1719.0
2024-04-11 10:45:00,604.88,605.31,604.88,605.08,1057.0,600.48,600.9069,600.48,600.6785,1057.0
2024-04-11 10:50:00,605.4,605.45,605.23,605.24,300.0,600.9962,601.0458,600.8274,600.8374,300.0
2024-04-11 10:55:00,605.13,605.83,605.13,605.82,544.0,600.7282,601.4231,600.7282,601.4131,544.0
2024-04-11 11:00:00,605.48,606.69,605.48,606.69,300.0,601.0756,602.2768,601.0756,602.2768,300.0
2024-04-11 11:05:00,606.3,606.76,605.98,606.5,1225.0,601.8897,602.3463,601.572,602.0882,1225.0
2024-04-11 11:10:00,606.15,606.44,606.15,606.37,2309.0,601.7407,602.0286,601.7407,601.9591,2309.0
2024-04-11 11:15:00,606.35,606.81,606.34,606.81,400.0,601.9393,602.3959,601.9294,602.3959,400.0
2024-04-11 11:20:00,607.35,607.62,607.26,607.62,320.0,602.932,603.2,602.8427,603.2,320.0
2024-04-11 11:25:00,607.48,608.02,607.47,607.47,600.0,603.0611,603.5971,603.0511,603.0511,600.0
2024-04-11 11:30:00,607.47,607.47,607.47,607.47,0.0,603.0511,603.0511,603.0511,603.0511,0.0
2024-04-11 11:35:00,606.58,606.58,606.57,606.58,100.0,602.1676,602.1676,602.1577,602.1676,100.0
2024-04-11 11:40:00,605.73,606.93,605.73,606.39,1968.0,601.3238,602.5151,601.3238,601.979,1968.0
2024-04-11 11:45:00,606.72,606.72,606.51,606.51,421.0,602.3066,602.3066,602.0981,602.0981,421.0
2024-04-11 11:50:00,606.63,606.89,606.62,606.89,1087.0,602.2173,602.4754,602.2073,602.4754,1087.0
2024-04-11 11:55:00,607.08,607.44,607.03,607.09,1152.0,602.664,603.0214,602.6143,602.6739,1152.0
2024-04-11 12:00:00,607.07,607.42,607.07,607.42,200.0,602.6541,603.0015,602.6541,603.0015,200.0
2024-04-11 12:05:00,607.59,607.59,607.59,607.59,100.0,603.1703,603.1703,603.1703,603.1703,100.0
2024-04-11 12:10:00,607.69,607.69,607.39,607.39,200.0,603.2695,603.2695,602.9717,602.9717,200.0
2024-04-11 12:15:00,607.14,607.14,607.14,607.14,100.0,602.7235,602.7235,602.7235,602.7235,100.0
2024-04-11 12:20:00,606.84,606.94,606.35,606.85,704.0,602.4257,602.525,601.9393,602.4357,704.0
2024-04-11 12:25:00,607.01,607.64,607.01,607.15,1295.0,602.5945,603.2199,602.5945,602.7335,1295.0
2024-04-11 12:30:00,607.11,607.4,607.11,607.4,300.0,602.6938,602.9816,602.6938,602.9816,300.0
2024-04-11 12:35:00,607.57,607.57,607.38,607.38,264.0,603.1504,603.1504,602.9618,602.9618,264.0
2024-04-11 12:40:00,607.53,607.55,607.52,607.52,500.0,603.1107,603.1306,603.1008,603.1008,500.0
2024-04-11 12:45:00,607.52,607.61,607.51,607.61,300.0,603.1008,603.1901,603.0908,603.1901,300.0
2024-04-11 12:50:00,607.81,607.81,607.47,607.48,727.0,603.3887,603.3887,603.0511,603.0611,727.0
2024-04-11 12:55:00,607.48,607.79,607.41,607.41,833.0,603.0611,603.3688,602.9916,602.9916,833.0
2024-04-11 13:00:00,607.48,608.47,606.69,608.47,2000.0,603.0611,604.0439,602.2768,604.0439,2000.0
2024-04-11 13:05:00,608.97,609.05,608.97,609.05,200.0,604.5402,604.6196,604.5402,604.6196,200.0
2024-04-11 13:10:00,609.04,609.09,609.03,609.09,200.0,604.6097,604.6594,604.5998,604.6594,200.0
2024-04-11 13:15:00,608.85,608.85,608.24,608.5,1000.0,604.4211,604.4211,603.8155,604.0736,1000.0
2024-04-11 13:20:00,608.98,608.98,608.98,608.98,100.0,604.5502,604.5502,604.5502,604.5502,100.0
2024-04-11 13:25:00,609.01,609.15,608.21,608.21,905.0,604.5799,604.7189,603.7858,603.7858,905.0
2024-04-11 13:30:00,608.69,608.69,608.38,608.5,890.0,604.2623,604.2623,603.9545,604.0736,890.0
2024-04-11 13:35:00,608.27,608.28,607.97,607.97,212.0,603.8453,603.8552,603.5475,603.5475,212.0
2024-04-11 13:40:00,607.42,607.58,607.1,607.1,858.0,603.0015,603.1603,602.6838,602.6838,858.0
2024-04-11 13:45:00,607.62,607.65,607.62,607.65,200.0,603.2,603.2298,603.2,603.2298,200.0
2024-04-11 13:50:00,607.85,607.85,607.59,607.59,200.0,603.4284,603.4284,603.1703,603.1703,200.0
2024-04-11 13:55:00,608.18,608.18,607.89,608.06,1118.0,603.756,603.756,603.4681,603.6368,1118.0
2024-04-11 14:00:00,608.18,608.4,608.12,608.12,1000.0,603.756,603.9744,603.6964,603.6964,1000.0
2024-04-11 14:05:00,608.31,609.02,608.16,609.02,724.0,603.885,604.5899,603.7361,604.5899,724.0
2024-04-11 14:10:00,608.63,608.64,608.36,608.36,309.0,604.2027,604.2126,603.9347,603.9347,309.0
2024-04-11 14:15:00,608.66,608.66,608.4,608.4,200.0,604.2325,604.2325,603.9744,603.9744,200.0
2024-04-11 14:20:00,608.5,608.67,608.5,608.67,300.0,604.0736,604.2424,604.0736,604.2424,300.0
2024-04-11 14:25:00,608.99,608.99,608.68,608.68,402.0,604.5601,604.5601,604.2523,604.2523,402.0
2024-04-11 14:30:00,609.04,609.04,608.58,608.68,511.0,604.6097,604.6097,604.1531,604.2523,511.0
2024-04-11 14:35:00,608.98,608.98,608.98,608.98,100.0,604.5502,604.5502,604.5502,604.5502,100.0
2024-04-11 14:40:00,609.56,609.57,609.27,609.57,300.0,605.1259,605.1359,604.838,605.1359,300.0
2024-04-11 14:45:00,609.02,609.1,608.93,608.94,575.0,604.5899,604.6693,604.5005,604.5104,575.0
2024-04-11 14:50:00,609.14,609.26,608.86,609.26,936.0,604.709,604.8281,604.431,604.8281,936.0
2024-04-11 14:55:00,609.03,609.29,609.03,609.29,200.0,604.5998,604.8579,604.5998,604.8579,200.0
2024-04-11 15:00:00,609.6,609.62,609.35,609.44,2425.0,605.1656,605.1855,604.9175,605.0068,2425.0
2024-04-11 15:05:00,609.82,610.67,609.79,610.56,3104.0,605.384,606.2279,605.3543,606.1187,3104.0
2024-04-11 15:10:00,610.68,611.24,610.68,610.82,1343.0,606.2378,606.7937,606.2378,606.3768,1343.0
2024-04-11 15:15:00,610.71,611.16,610.57,610.69,1800.0,606.2676,606.7143,606.1286,606.2477,1800.0
2024-04-11 15:20:00,610.55,610.55,610.55,610.55,100.0,606.1087,606.1087,606.1087,606.1087,100.0
2024-04-11 15:25:00,610.38,610.67,610.38,610.55,700.0,605.94,606.2279,605.94,606.1087,700.0
2024-04-11 15:30:00,610.0,610.1,609.51,609.77,1996.0,605.5627,605.662,605.0763,605.3344,1996.0
2024-04-11 15:35:00,609.83,609.94,609.71,609.94,604.0,605.394,605.5032,605.2748,605.5032,604.0
2024-04-11 15:40:00,609.96,610.76,609.88,610.75,1934.0,605.523,606.3172,605.4436,606.3073,1934.0
2024-04-11 15:45:00,610.97,611.2,609.25,609.25,2942.0,606.5257,606.754,604.8182,604.8182,2942.0
2024-04-11 15:50:00,609.01,609.12,608.25,608.65,5015.0,604.5799,604.6891,603.8255,604.2226,5015.0
2024-04-11 15:55:00,608.62,608.82,606.95,607.08,19989.0,604.1928,604.3913,602.5349,602.664,19989.0
2024-04-12 09:30:00,601.81,605.1,601.81,604.96,2117.0,597.4323,600.6984,597.4323,600.5594,2117.0
2024-04-12 09:35:00,606.78,606.78,604.79,606.12,1019.0,602.3662,602.3662,600.3906,601.711,1019.0
2024-04-12 09:40:00,606.26,606.26,605.58,605.58,617.0,601.8499,601.8499,601.1749,601.1749,617.0
2024-04-12 09:45:00,602.5,605.12,602.5,605.12,1038.0,598.1173,600.7182,598.1173,600.7182,1038.0
2024-04-12 09:50:00,604.85,605.13,602.8,603.5,2102.0,600.4502,600.7282,598.4151,599.11,2102.0
2024-04-12 09:55:00,603.49,604.67,602.78,604.67,1755.0,599.1001,600.2715,598.3953,600.2715,1755.0
2024-04-12 10:00:00,603.08,603.44,602.68,603.43,729.0,598.6931,599.0505,598.296,599.0405,729.0
2024-04-12 10:05:00,603.07,603.25,601.65,602.22,2060.0,598.6831,598.8618,597.2735,597.8393,2060.0
2024-04-12 10:10:00,602.33,602.97,601.68,602.79,1168.0,597.9485,598.5839,597.3033,598.4052,1168.0
2024-04-12 10:15:00,602.37,603.78,601.8,603.05,1450.0,597.9882,599.388,597.4224,598.6633,1450.0
2024-04-12 10:20:00,603.16,603.16,603.16,603.16,600.0,598.7725,598.7725,598.7725,598.7725,600.0
2024-04-12 10:25:00,603.16,603.16,603.16,603.16,0.0,598.7725,598.7725,598.7725,598.7725,0.0
2024-04-12 10:30:00,603.16,603.16,603.16,603.16,0.0,598.7725,598.7725,598.7725,598.7725,0.0
2024-04-12 10:35:00,602.95,602.95,602.79,602.79,300.0,598.564,598.564,598.4052,598.4052,300.0
2024-04-12 10:40:00,602.43,602.82,601.5,601.65,2147.0,598.0478,598.435,597.1246,597.2735,2147.0
2024-04-12 10:45:00,602.06,602.26,602.05,602.26,300.0,597.6805,597.879,597.6706,597.879,300.0
2024-04-12 10:50:00,601.3,602.13,601.19,602.09,1706.0,596.926,597.75,596.8168,597.7103,1706.0
2024-04-12 10:55:00,602.46,602.99,602.32,602.99,600.0,598.0776,598.6037,597.9386,598.6037,600.0
2024-04-12 11:00:00,603.03,604.0,603.03,604.0,310.0,598.6434,599.6064,598.6434,599.6064,310.0
2024-04-12 11:05:00,603.48,603.55,603.12,603.54,400.0,599.0902,599.1597,598.7328,599.1497,400.0
2024-04-12 11:10:00,603.76,605.76,603.76,605.76,654.0,599.3681,601.3536,599.3681,601.3536,654.0
2024-04-12 11:15:00,604.49,604.96,604.25,604.96,409.0,600.0928,600.5594,599.8546,600.5594,409.0
2024-04-12 11:20:00,604.95,604.95,604.94,604.95,100.0,600.5495,600.5495,600.5395,600.5495,100.0
2024-04-12 11:25:00,604.98,605.35,604.98,605.35,200.0,600.5793,600.9466,600.5793,600.9466,200.0
2024-04-12 11:30:00,605.75,605.88,605.74,605.88,608.0,601.3437,601.4727,601.3337,601.4727,608.0
2024-04-12 11:35:00,605.43,605.43,605.2,605.31,600.0,601.026,601.026,600.7977,600.9069,600.0
2024-04-12 11:40:00,605.41,605.44,605.41,605.44,200.0,601.0061,601.0359,601.0061,601.0359,200.0
2024-04-12 11:45:00,605.88,605.89,605.88,605.88,101.0,601.4727,601.4826,601.4727,601.4727,101.0
2024-04-12 11:50:00,605.59,606.13,605.58,606.13,533.0,601.1848,601.7209,601.1749,601.7209,533.0
2024-04-12 11:55:00,606.66,606.66,605.65,605.65,700.0,602.247,602.247,601.2444,601.2444,700.0
2024-04-12 12:00:00,605.7,605.7,605.23,605.23,992.0,601.294,601.294,600.8274,600.8274,992.0
2024-04-12 12:05:00,605.1,606.1,605.0,606.1,1200.0,600.6984,601.6911,600.5991,601.6911,1200.0
2024-04-12 12:10:00,606.1,606.1,606.1,606.1,0.0,601.6911,601.6911,601.6911,601.6911,0.0
2024-04-12 12:15:00,604.75,605.17,603.92,604.04,2230.0,600.3509,600.7679,599.527,599.6461,2230.0
2024-04-12 12:20:00,603.41,604.95,603.41,603.94,670.0,599.0207,600.5495,599.0207,599.5468,670.0
2024-04-12 12:25:00,604.95,604.95,604.13,604.29,400.0,600.5495,600.5495,599.7354,599.8943,400.0
2024-04-12 12:30:00,603.59,604.19,602.94,604.11,1804.0,599.1994,599.795,598.5541,599.7156,1804.0
2024-04-12 12:35:00,603.48,603.48,602.41,602.41,510.0,599.0902,599.0902,598.0279,598.0279,510.0
2024-04-12 12:40:00,602.65,602.65,602.65,602.65,100.0,598.2662,598.2662,598.2662,598.2662,100.0
2024-04-12 12:45:00,602.1,602.17,602.1,602.17,394.0,597.7202,597.7897,597.7202,597.7897,394.0
2024-04-12 12:50:00,602.55,602.55,602.54,602.55,100.0,598.1669,598.1669,598.157,598.1669,100.0
2024-04-12 12:55:00,602.24,602.24,602.13,602.13,383.0,597.8592,597.8592,597.75,597.75,383.0
2024-04-12 13:00:00,601.99,602.66,601.99,602.5,800.0,597.611,598.2761,597.611,598.1173,800.0
2024-04-12 13:05:00,602.32,602.32,602.32,602.32,100.0,597.9386,597.9386,597.9386,597.9386,100.0
2024-04-12 13:10:00,602.07,603.0,602.07,602.43,400.0,597.6904,598.6137,597.6904,598.0478,400.0
2024-04-12 13:15:00,602.88,603.47,602.85,602.93,1520.0,598.4945,599.0802,598.4647,598.5442,1520.0
2024-04-12 13:20:00,602.91,602.91,602.12,602.12,300.0,598.5243,598.5243,597.7401,597.7401,300.0
2024-04-12 13:25:00,602.12,602.12,602.12,602.12,0.0,597.7401,597.7401,597.7401,597.7401,0.0
2024-04-12 13:30:00,601.89,602.13,601.67,601.67,404.0,597.5117,597.75,597.2933,597.2933,404.0
2024-04-12 13:35:00,601.86,601.86,600.86,601.07,2226.0,597.4819,597.4819,596.4892,596.6977,2226.0
2024-04-12 13:40:00,601.84,602.0,601.75,601.78,632.0,597.4621,597.6209,597.3727,597.4025,632.0
2024-04-12 13:45:00,602.6,602.68,602.6,602.63,500.0,598.2166,598.296,598.2166,598.2463,500.0
2024-04-12 13:50:00,603.07,603.07,602.05,602.06,699.0,598.6831,598.6831,597.6706,597.6805,699.0
2024-04-12 13:55:00,602.06,602.06,602.06,602.06,0.0,597.6805,597.6805,597.6805,597.6805,0.0
2024-04-12 14:00:00,601.83,601.86,601.55,601.55,500.0,597.4522,597.4819,597.1742,597.1742,500.0
2024-04-12 14:05:00,602.15,602.77,602.15,602.76,500.0,597.7698,598.3853,597.7698,598.3754,500.0
2024-04-12 14:10:00,602.92,603.22,602.33,603.18,1400.0,598.5342,598.8321,597.9485,598.7923,1400.0
2024-04-12 14:15:00,603.22,603.38,603.09,603.09,385.0,598.8321,598.9909,598.703,598.703,385.0
2024-04-12 14:20:00,602.69,602.69,602.69,602.69,100.0,598.3059,598.3059,598.3059,598.3059,100.0
2024-04-12 14:25:00,601.96,602.6,601.96,602.43,2037.0,597.5812,598.2166,597.5812,598.0478,2037.0
2024-04-12 14:30:00,602.61,602.61,602.5,602.5,200.0,598.2265,598.2265,598.1173,598.1173,200.0
2024-04-12 14:35:00,602.67,602.96,602.21,602.21,500.0,598.2861,598.5739,597.8294,597.8294,500.0
2024-04-12 14:40:00,602.13,602.37,602.1,602.37,1005.0,597.75,597.9882,597.7202,597.9882,1005.0
2024-04-12 14:45:00,602.42,602.76,602.16,602.5,600.0,598.0379,598.3754,597.7798,598.1173,600.0
2024-04-12 14:50:00,602.82,603.14,602.82,603.14,500.0,598.435,598.7526,598.435,598.7526,500.0
2024-04-12 14:55:00,602.15,602.15,602.14,602.14,200.0,597.7698,597.7698,597.7599,597.7599,200.0
2024-04-12 15:00:00,601.95,602.24,601.92,602.24,648.0,597.5713,597.8592,597.5415,597.8592,648.0
2024-04-12 15:05:00,601.72,601.72,601.71,601.72,100.0,597.343,597.343,597.333,597.343,100.0
2024-04-12 15:10:00,601.53,601.53,601.47,601.47,300.0,597.1543,597.1543,597.0948,597.0948,300.0
2024-04-12 15:15:00,601.38,601.38,600.23,600.45,1074.0,597.0054,597.0054,595.8638,596.0822,1074.0
2024-04-12 15:20:00,600.99,601.08,600.75,601.04,2689.0,596.6183,596.7076,596.38,596.6679,2689.0
2024-04-12 15:25:00,601.97,602.0,601.14,601.14,600.0,597.5911,597.6209,596.7672,596.7672,600.0
2024-04-12 15:30:00,600.68,601.34,600.68,601.34,201.0,596.3105,596.9657,596.3105,596.9657,201.0
2024-04-12 15:35:00,600.65,600.66,600.37,600.38,300.0,596.2808,596.2907,596.0028,596.0127,300.0
2024-04-12 15:40:00,600.3,601.14,600.16,601.14,1866.0,595.9333,596.7672,595.7943,596.7672,1866.0
2024-04-12 15:45:00,601.85,601.88,601.47,601.63,1885.0,597.472,597.5018,597.0948,597.2536,1885.0
2024-04-12 15:50:00,602.01,602.33,601.18,601.44,1818.0,597.6309,597.9485,596.8069,597.065,1818.0
2024-04-12 15:55:00,601.45,603.01,601.44,602.11,17254.0,597.0749,598.6236,597.065,597.7301,17254.0
2024-04-15 09:30:00,614.18,619.49,614.18,615.0,13047.0,609.7123,614.9837,609.7123,610.5264,13047.0
2024-04-15 09:35:00,616.25,616.25,613.28,614.26,2087.0,611.7673,611.7673,608.8189,609.7917,2087.0
2024-04-15 09:40:00,615.94,615.94,615.93,615.93,400.0,611.4595,611.4595,611.4496,611.4496,400.0
2024-04-15 09:45:00,614.8,614.85,611.38,612.39,3943.0,610.3278,610.3775,606.9327,607.9354,3943.0
2024-04-15 09:50:00,611.52,611.56,611.04,611.04,500.0,607.0717,607.1114,606.5952,606.5952,500.0
2024-04-15 09:55:00,610.63,611.13,610.18,611.01,1975.0,606.1882,606.6845,605.7414,606.5654,1975.0
2024-04-15 10:00:00,610.49,611.35,609.1,609.11,3535.0,606.0492,606.9029,604.6693,604.6792,3535.0
2024-04-15 10:05:00,609.11,609.11,607.95,608.61,972.0,604.6792,604.6792,603.5276,604.1828,972.0
2024-04-15 10:10:00,608.02,608.02,606.18,606.22,1584.0,603.5971,603.5971,601.7705,601.8102,1584.0
2024-04-15 10:15:00,606.87,607.32,606.15,607.32,700.0,602.4555,602.9022,601.7407,602.9022,700.0
2024-04-15 10:20:00,606.22,606.56,605.72,605.76,1711.0,601.8102,602.1478,601.3139,601.3536,1711.0
2024-04-15 10:25:00,605.71,605.71,605.71,605.71,100.0,601.3039,601.3039,601.3039,601.3039,100.0
2024-04-15 10:30:00,606.09,606.1,604.76,604.87,1097.0,601.6812,601.6911,600.3609,600.4701,1097.0
2024-04-15 10:35:00,604.88,605.84,604.82,604.83,1324.0,600.48,601.433,600.4204,600.4303,1324.0
2024-04-15 10:40:00,604.54,604.84,604.16,604.84,902.0,600.1425,600.4403,599.7652,600.4403,902.0
2024-04-15 10:45:00,604.84,604.84,604.84,604.84,0.0,600.4403,600.4403,600.4403,600.4403,0.0
2024-04-15 10:50:00,605.08,605.08,605.03,605.04,400.0,600.6785,600.6785,600.6289,600.6388,400.0
2024-04-15 10:55:00,605.08,605.08,604.13,604.13,2795.0,600.6785,600.6785,599.7354,599.7354,2795.0
2024-04-15 11:00:00,603.87,604.04,603.6,603.68,1581.0,599.4773,599.6461,599.2093,599.2887,1581.0
2024-04-15 11:05:00,603.75,603.75,603.74,603.75,310.0,599.3582,599.3582,599.3483,599.3582,310.0
2024-04-15 11:10:00,604.29,604.29,604.16,604.17,200.0,599.8943,599.8943,599.7652,599.7751,200.0
2024-04-15 11:15:00,603.85,604.35,603.66,604.35,927.0,599.4575,599.9538,599.2689,599.9538,927.0
2024-04-15 11:20:00,604.13,604.2,603.69,604.2,500.0,599.7354,599.8049,599.2986,599.8049,500.0
2024-04-15 11:25:00,604.37,605.05,604.31,605.05,1237.0,599.9737,600.6487,599.9141,600.6487,1237.0
2024-04-15 11:30:00,605.29,606.34,605.29,606.16,2729.0,600.887,601.9294,600.887,601.7507,2729.0
2024-04-15 11:35:00,606.74,607.2,606.57,607.2,300.0,602.3265,602.7831,602.1577,602.7831,300.0
2024-04-15 11:40:00,607.44,607.44,606.4,606.4,1500.0,603.0214,603.0214,601.9889,601.9889,1500.0
2024-04-15 11:45:00,606.78,606.8,606.16,606.54,900.0,602.3662,602.386,601.7507,602.1279,900.0
2024-04-15 11:50:00,606.47,607.02,606.21,606.37,2650.0,602.0584,602.6044,601.8003,601.9591,2650.0
2024-04-15 11:55:00,606.04,606.12,606.01,606.12,600.0,601.6315,601.711,601.6018,601.711,600.0
2024-04-15 12:00:00,606.12,606.23,605.86,606.02,1077.0,601.711,601.8202,601.4529,601.6117,1077.0
2024-04-15 12:05:00,605.61,605.87,605.31,605.78,1516.0,601.2047,601.4628,600.9069,601.3734,1516.0
2024-04-15 12:10:00,605.78,605.9,604.93,604.93,852.0,601.3734,601.4926,600.5296,600.5296,852.0
2024-04-15 12:15:00,605.42,605.42,604.87,605.0,1865.0,601.0161,601.0161,600.4701,600.5991,1865.0
2024-04-15 12:20:00,605.0,605.4,604.91,605.0,1766.0,600.5991,600.9962,600.5098,600.5991,1766.0
2024-04-15 12:25:00,605.19,605.19,604.26,604.46,3164.0,600.7877,600.7877,599.8645,600.063,3164.0
2024-04-15 12:30:00,603.98,604.23,603.5,604.23,2565.0,599.5865,599.8347,599.11,599.8347,2565.0
2024-04-15 12:35:00,603.65,603.65,603.34,603.36,300.0,599.2589,599.2589,598.9512,598.971,300.0
2024-04-15 12:40:00,603.42,603.83,603.1,603.69,937.0,599.0306,599.4376,598.7129,599.2986,937.0
2024-04-15 12:45:00,603.74,603.77,602.95,603.25,2195.0,599.3483,599.3781,598.564,598.8618,2195.0
2024-04-15 12:50:00,602.82,603.54,602.82,602.92,1501.0,598.435,599.1497,598.435,598.5342,1501.0
2024-04-15 12:55:00,602.97,603.79,602.97,603.79,800.0,598.5839,599.3979,598.5839,599.3979,800.0
2024-04-15 13:00:00,603.17,603.17,602.56,602.57,545.0,598.7824,598.7824,598.1769,598.1868,545.0
2024-04-15 13:05:00,603.16,603.84,602.99,603.84,1306.0,598.7725,599.4475,598.6037,599.4475,1306.0
2024-04-15 13:10:00,603.85,603.85,602.73,602.91,1550.0,599.4575,599.4575,598.3456,598.5243,1550.0
2024-04-15 13:15:00,602.96,602.96,601.13,601.13,1920.0,598.5739,598.5739,596.7573,596.7573,1920.0
2024-04-15 13:20:00,601.38,601.39,599.75,599.75,825.0,597.0054,597.0154,595.3873,595.3873,825.0
2024-04-15 13:25:00,600.0,600.0,598.78,598.78,513.0,595.6355,595.6355,594.4244,594.4244,513.0
2024-04-15 13:30:00,599.14,599.27,598.28,598.63,1211.0,594.7817,594.9108,593.928,594.2754,1211.0
2024-04-15 13:35:00,598.89,599.03,598.79,598.79,900.0,594.5336,594.6725,594.4343,594.4343,900.0
2024-04-15 13:40:00,598.65,599.46,598.65,599.22,1467.0,594.2953,595.0994,594.2953,594.8612,1467.0
2024-04-15 13:45:00,598.51,598.74,598.51,598.74,300.0,594.1563,594.3846,594.1563,594.3846,300.0
2024-04-15 13:50:00,598.32,598.86,598.08,598.86,1905.0,593.9677,594.5038,593.7294,594.5038,1905.0
2024-04-15 13:55:00,598.18,599.89,598.18,599.65,1296.0,593.8287,595.5263,593.8287,595.288,1296.0
2024-04-15 14:00:00,599.78,599.9,599.3,599.9,1403.0,595.4171,595.5362,594.9406,595.5362,1403.0
2024-04-15 14:05:00,600.28,600.28,599.0,599.0,3138.0,595.9134,595.9134,594.6428,594.6428,3138.0
2024-04-15 14:10:00,598.55,598.85,598.19,598.85,1050.0,594.196,594.4938,593.8386,594.4938,1050.0
2024-04-15 14:15:00,598.5,598.75,598.09,598.49,1984.0,594.1464,594.3946,593.7394,594.1365,1984.0
2024-04-15 14:20:00,598.1,598.54,597.84,598.13,2570.0,593.7493,594.1861,593.4912,593.7791,2570.0
2024-04-15 14:25:00,598.5,598.74,598.5,598.74,300.0,594.1464,594.3846,594.1464,594.3846,300.0
2024-04-15 14:30:00,598.7,599.35,598.37,598.98,4225.0,594.3449,594.9902,594.0173,594.6229,4225.0
2024-04-15 14:35:00,599.04,600.51,598.97,600.12,3518.0,594.6825,596.1418,594.613,595.7546,3518.0
2024-04-15 14:40:00,599.95,600.31,599.28,599.28,3424.0,595.5858,595.9432,594.9207,594.9207,3424.0
2024-04-15 14:45:00,599.34,599.67,598.94,599.23,2299.0,594.9803,595.3079,594.5832,594.8711,2299.0
2024-04-15 14:50:00,599.23,599.53,598.94,598.94,2424.0,594.8711,595.1689,594.5832,594.5832,2424.0
2024-04-15 14:55:00,598.9,600.26,598.9,599.69,4241.0,594.5435,595.8936,594.5435,595.3277,4241.0
2024-04-15 15:00:00,599.5,599.55,599.03,599.28,3654.0,595.1391,595.1888,594.6725,594.9207,3654.0
2024-04-15 15:05:00,599.5,600.0,599.35,599.58,2927.0,595.1391,595.6355,594.9902,595.2185,2927.0
2024-04-15 15:10:00,599.77,600.01,599.77,599.81,1400.0,595.4072,595.6454,595.4072,595.4469,1400.0
2024-04-15 15:15:00,599.62,599.62,598.73,598.73,5948.0,595.2582,595.2582,594.3747,594.3747,5948.0
2024-04-15 15:20:00,599.32,600.21,598.97,599.47,2576.0,594.9604,595.844,594.613,595.1093,2576.0
2024-04-15 15:25:00,599.75,599.75,599.16,599.48,1811.0,595.3873,595.3873,594.8016,595.1193,1811.0
2024-04-15 15:30:00,599.48,600.02,599.47,600.02,3103.0,595.1193,595.6553,595.1093,595.6553,3103.0
2024-04-15 15:35:00,599.59,600.02,599.59,599.77,2907.0,595.2285,595.6553,595.2285,595.4072,2907.0
2024-04-15 15:40:00,599.7,599.95,599.47,599.47,5597.0,595.3377,595.5858,595.1093,595.1093,5597.0
2024-04-15 15:45:00,599.45,601.03,599.44,601.03,2314.0,595.0895,596.658,595.0796,596.658,2314.0
2024-04-15 15:50:00,600.62,600.99,599.88,600.58,7360.0,596.251,596.6183,595.5164,596.2113,7360.0
2024-04-15 15:55:00,600.81,601.92,599.22,599.26,28927.0,596.4396,597.5415,594.8612,594.9009,28927.0
2024-04-16 09:30:00,601.68,601.9,600.89,601.9,2689.0,597.3033,597.5217,596.519,597.5217,2689.0
2024-04-16 09:35:00,599.2,600.05,596.36,596.36,2347.0,594.8413,595.6851,592.022,592.022,2347.0
2024-04-16 09:40:00,596.44,596.44,593.52,593.52,800.0,592.1014,592.1014,589.2026,589.2026,800.0
2024-04-16 09:45:00,593.59,593.59,592.34,592.48,2000.0,589.2721,589.2721,588.0312,588.1702,2000.0
2024-04-16 09:50:00,592.48,595.09,591.97,594.83,2293.0,588.1702,590.7612,587.6639,590.5031,2293.0
2024-04-16 09:55:00,594.58,595.88,594.57,595.88,338.0,590.2549,591.5454,590.245,591.5454,338.0
2024-04-16 10:00:00,595.5,596.78,595.49,596.78,1018.0,591.1682,592.4389,591.1583,592.4389,1018.0
2024-04-16 10:05:00,597.18,597.54,595.99,597.54,1231.0,592.836,593.1934,591.6546,593.1934,1231.0
2024-04-16 10:10:00,597.48,597.48,597.48,597.48,100.0,593.1338,593.1338,593.1338,593.1338,100.0
2024-04-16 10:15:00,598.49,599.26,598.49,599.26,200.0,594.1365,594.9009,594.1365,594.9009,200.0
2024-04-16 10:20:00,599.34,599.34,598.36,598.37,938.0,594.9803,594.9803,594.0074,594.0173,938.0
2024-04-16 10:25:00,597.92,598.31,597.16,597.26,910.0,593.5706,593.9578,592.8161,592.9154,910.0
2024-04-16 10:30:00,597.26,597.26,597.26,597.26,0.0,592.9154,592.9154,592.9154,592.9154,0.0
2024-04-16 10:35:00,595.41,595.64,594.02,594.02,1084.0,591.0789,591.3072,589.699,589.699,1084.0
2024-04-16 10:40:00,594.18,595.25,593.81,595.25,2413.0,589.8578,590.92,589.4905,590.92,2413.0
2024-04-16 10:45:00,594.56,595.58,594.56,595.26,1313.0,590.2351,591.2476,590.2351,590.93,1313.0
2024-04-16 10:50:00,595.13,595.13,595.09,595.09,224.0,590.8009,590.8009,590.7612,590.7612,224.0
2024-04-16 10:55:00,595.09,595.62,594.94,594.96,2180.0,590.7612,591.2873,590.6123,590.6321,2180.0
2024-04-16 11:00:00,595.14,595.79,595.14,595.79,747.0,590.8108,591.4561,590.8108,591.4561,747.0
2024-04-16 11:05:00,596.31,597.04,595.98,597.04,1436.0,591.9723,592.697,591.6447,592.697,1436.0
2024-04-16 11:10:00,597.31,597.6,597.31,597.6,1127.0,592.965,593.2529,592.965,593.2529,1127.0
2024-04-16 11:15:00,597.66,598.31,597.62,597.76,2101.0,593.3125,593.9578,593.2728,593.4118,2101.0
2024-04-16 11:20:00,597.9,598.22,597.61,597.79,1600.0,593.5508,593.8684,593.2629,593.4416,1600.0
2024-04-16 11:25:00,597.5,597.5,597.37,597.37,300.0,593.1537,593.1537,593.0246,593.0246,300.0
2024-04-16 11:30:00,597.57,598.15,597.3,598.15,800.0,593.2232,593.7989,592.9551,593.7989,800.0
2024-04-16 11:35:00,598.09,598.68,597.75,598.68,1100.0,593.7394,594.3251,593.4018,594.3251,1100.0
2024-04-16 11:40:00,599.04,599.7,599.04,599.63,602.0,594.6825,595.3377,594.6825,595.2682,602.0
2024-04-16 11:45:00,599.3,600.29,599.24,599.49,2825.0,594.9406,595.9234,594.881,595.1292,2825.0
2024-04-16 11:50:00,599.87,600.48,599.52,600.47,1938.0,595.5064,596.112,595.159,596.1021,1938.0
2024-04-16 11:55:00,600.59,600.59,598.65,598.79,1543.0,596.2212,596.2212,594.2953,594.4343,1543.0
2024-04-16 12:00:00,598.15,598.15,597.33,597.38,300.0,593.7989,593.7989,592.9849,593.0345,300.0
2024-04-16 12:05:00,597.33,597.49,597.33,597.49,300.0,592.9849,593.1437,592.9849,593.1437,300.0
2024-04-16 12:10:00,597.21,598.5,597.21,598.5,525.0,592.8658,594.1464,592.8658,594.1464,525.0
2024-04-16 12:15:00,598.95,599.21,598.66,598.91,753.0,594.5931,594.8512,594.3052,594.5534,753.0
2024-04-16 12:20:00,599.05,599.16,598.86,598.86,784.0,594.6924,594.8016,594.5038,594.5038,784.0
2024-04-16 12:25:00,599.33,599.92,599.33,599.73,637.0,594.9704,595.5561,594.9704,595.3674,637.0
2024-04-16 12:30:00,599.56,600.25,598.99,599.11,900.0,595.1987,595.8837,594.6328,594.752,900.0
2024-04-16 12:35:00,598.99,598.99,598.99,598.99,100.0,594.6328,594.6328,594.6328,594.6328,100.0
2024-04-16 12:40:00,599.32,599.32,598.67,598.89,900.0,594.9604,594.9604,594.3152,594.5336,900.0
2024-04-16 12:45:00,599.12,599.62,599.12,599.23,787.0,594.7619,595.2582,594.7619,594.8711,787.0
2024-04-16 12:50:00,599.57,599.57,599.52,599.52,200.0,595.2086,595.2086,595.159,595.159,200.0
2024-04-16 12:55:00,599.52,599.52,599.52,599.52,0.0,595.159,595.159,595.159,595.159,0.0
2024-04-16 13:00:00,599.56,599.56,598.69,598.69,1200.0,595.1987,595.1987,594.335,594.335,1200.0
2024-04-16 13:05:00,598.69,599.31,598.68,599.29,1200.0,594.335,594.9505,594.3251,594.9306,1200.0
2024-04-16 13:10:00,599.26,599.27,598.64,598.74,1000.0,594.9009,594.9108,594.2854,594.3846,1000.0
2024-04-16 13:15:00,598.68,599.35,598.68,599.35,300.0,594.3251,594.9902,594.3251,594.9902,300.0
2024-04-16 13:20:00,599.88,599.88,599.88,599.88,900.0,595.5164,595.5164,595.5164,595.5164,900.0
2024-04-16 13:25:00,600.22,600.22,598.81,598.81,1097.0,595.8539,595.8539,594.4541,594.4541,1097.0
2024-04-16 13:30:00,598.77,598.77,596.09,596.93,3056.0,594.4144,594.4144,591.7539,592.5878,3056.0
2024-04-16 13:35:00,598.74,598.74,597.65,597.89,738.0,594.3846,594.3846,593.3026,593.5408,738.0
2024-04-16 13:40:00,597.89,597.89,597.89,597.89,0.0,593.5408,593.5408,593.5408,593.5408,0.0
2024-04-16 13:45:00,598.81,598.81,597.12,597.12,1225.0,594.4541,594.4541,592.7764,592.7764,1225.0
2024-04-16 13:50:00,597.12,597.12,596.26,596.26,500.0,592.7764,592.7764,591.9227,591.9227,500.0
2024-04-16 13:55:00,597.13,597.13,596.71,596.71,600.0,592.7864,592.7864,592.3694,592.3694,600.0
2024-04-16 14:00:00,597.59,597.59,597.57,597.58,200.0,593.243,593.243,593.2232,593.2331,200.0
2024-04-16 14:05:00,598.07,600.32,598.07,600.32,1500.0,593.7195,595.9532,593.7195,595.9532,1500.0
2024-04-16 14:10:00,600.6,600.74,598.39,598.39,2028.0,596.2311,596.3701,594.0372,594.0372,2028.0
2024-04-16 14:15:00,597.03,597.04,595.98,595.98,1872.0,592.6871,592.697,591.6447,591.6447,1872.0
2024-04-16 14:20:00,595.77,596.27,595.77,596.27,700.0,591.4362,591.9326,591.4362,591.9326,700.0
2024-04-16 14:25:00,595.91,597.27,595.91,596.28,817.0,591.5752,592.9253,591.5752,591.9425,817.0
2024-04-16 14:30:00,596.99,597.33,596.98,597.33,811.0,592.6474,592.9849,592.6374,592.9849,811.0
2024-04-16 14:35:00,597.54,597.9,597.25,597.25,610.0,593.1934,593.5508,592.9055,592.9055,610.0
2024-04-16 14:40:00,597.9,598.12,597.9,598.12,300.0,593.5508,593.7692,593.5508,593.7692,300.0
2024-04-16 14:45:00,598.13,598.13,596.96,597.41,1500.0,593.7791,593.7791,592.6176,593.0643,1500.0
2024-04-16 14:50:00,597.15,598.05,597.15,597.8,4039.0,592.8062,593.6997,592.8062,593.4515,4039.0
2024-04-16 14:55:00,598.01,598.36,597.7,598.12,2516.0,593.66,594.0074,593.3522,593.7692,2516.0
2024-04-16 15:00:00,598.45,598.45,597.93,598.03,400.0,594.0968,594.0968,593.5805,593.6798,400.0
2024-04-16 15:05:00,597.77,598.22,597.77,598.19,1400.0,593.4217,593.8684,593.4217,593.8386,1400.0
2024-04-16 15:10:00,598.17,598.4,598.13,598.39,900.0,593.8188,594.0471,593.7791,594.0372,900.0
2024-04-16 15:15:00,598.12,598.3,597.43,597.97,3624.0,593.7692,593.9478,593.0842,593.6202,3624.0
2024-04-16 15:20:00,597.85,598.1,597.81,598.09,1100.0,593.5011,593.7493,593.4614,593.7394,1100.0
2024-04-16 15:25:00,598.07,598.5,597.81,597.82,1645.0,593.7195,594.1464,593.4614,593.4713,1645.0
2024-04-16 15:30:00,597.75,597.76,595.53,595.53,1587.0,593.4018,593.4118,591.198,591.198,1587.0
2024-04-16 15:35:00,593.96,596.26,593.96,595.63,4762.0,589.6394,591.9227,589.6394,591.2973,4762.0
2024-04-16 15:40:00,595.85,596.34,595.6,595.95,3359.0,591.5157,592.0021,591.2675,591.6149,3359.0
2024-04-16 15:45:00,596.24,596.87,595.96,596.87,3333.0,591.9028,592.5282,591.6249,592.5282,3333.0
2024-04-16 15:50:00,597.58,597.92,596.87,596.98,8540.0,593.2331,593.5706,592.5282,592.6374,8540.0
2024-04-16 15:55:00,596.75,596.91,594.42,595.24,20971.0,592.4091,592.568,590.0961,590.9101,20971.0
2024-04-17 09:30:00,596.66,596.66,595.32,595.32,6227.0,592.3198,592.3198,590.9895,590.9895,6227.0
2024-04-17 09:35:00,598.01,598.33,598.01,598.33,200.0,593.66,593.9776,593.66,593.9776,200.0
2024-04-17 09:40:00,598.68,599.5,598.42,599.39,800.0,594.3251,595.1391,594.067,595.0299,800.0
2024-04-17 09:45:00,598.15,599.45,596.42,598.89,2036.0,593.7989,595.0895,592.0815,594.5336,2036.0
2024-04-17 09:50:00,598.88,599.49,598.26,599.0,2904.0,594.5236,595.1292,593.9081,594.6428,2904.0
2024-04-17 09:55:00,599.25,599.75,598.9,599.02,3927.0,594.8909,595.3873,594.5435,594.6626,3927.0
2024-04-17 10:00:00,599.51,599.51,598.08,598.09,7741.0,595.149,595.149,593.7294,593.7394,7741.0
2024-04-17 10:05:00,598.34,600.01,598.33,600.0,735.0,593.9876,595.6454,593.9776,595.6355,735.0
2024-04-17 10:10:00,599.33,599.82,598.57,599.2,627.0,594.9704,595.4568,594.2159,594.8413,627.0
2024-04-17 10:15:00,598.97,599.28,598.39,599.28,314.0,594.613,594.9207,594.0372,594.9207,314.0
2024-04-17 10:20:00,599.14,599.14,597.8,597.8,1434.0,594.7817,594.7817,593.4515,593.4515,1434.0
2024-04-17 10:25:00,598.58,599.16,598.58,599.06,700.0,594.2258,594.8016,594.2258,594.7023,700.0
2024-04-17 10:30:00,599.91,599.91,598.57,598.57,1210.0,595.5461,595.5461,594.2159,594.2159,1210.0
2024-04-17 10:35:00,599.12,599.69,598.69,599.69,1109.0,594.7619,595.3277,594.335,595.3277,1109.0
2024-04-17 10:40:00,599.22,599.85,599.21,599.85,607.0,594.8612,595.4866,594.8512,595.4866,607.0
2024-04-17 10:45:00,600.01,600.05,599.57,599.71,3911.0,595.6454,595.6851,595.2086,595.3476,3911.0
2024-04-17 10:50:00,599.68,599.68,597.07,597.47,2389.0,595.3178,595.3178,592.7268,593.1239,2389.0
2024-04-17 10:55:00,597.47,598.84,597.47,598.84,400.0,593.1239,594.4839,593.1239,594.4839,400.0
2024-04-17 11:00:00,598.3,598.3,598.3,598.3,326.0,593.9478,593.9478,593.9478,593.9478,326.0
2024-04-17 11:05:00,598.29,598.29,597.85,597.86,700.0,593.9379,593.9379,593.5011,593.511,700.0
2024-04-17 11:10:00,597.84,598.45,597.84,598.25,451.0,593.4912,594.0968,593.4912,593.8982,451.0
2024-04-17 11:15:00,597.54,598.05,597.19,597.19,1064.0,593.1934,593.6997,592.8459,592.8459,1064.0
2024-04-17 11:20:00,597.19,597.52,596.38,596.46,3532.0,592.8459,593.1735,592.0418,592.1212,3532.0
2024-04-17 11:25:00,596.45,596.93,595.92,596.39,2662.0,592.1113,592.5878,591.5852,592.0517,2662.0
2024-04-17 11:30:00,595.76,595.76,594.12,594.14,1800.0,591.4263,591.4263,589.7983,589.8181,1800.0
2024-04-17 11:35:00,594.27,595.02,594.27,594.65,2600.0,589.9472,590.6917,589.9472,590.3244,2600.0
2024-04-17 11:40:00,594.45,596.01,594.45,595.86,1985.0,590.1259,591.6745,590.1259,591.5256,1985.0
2024-04-17 11:45:00,595.37,595.87,595.2,595.73,1247.0,591.0392,591.5355,590.8704,591.3965,1247.0
2024-04-17 11:50:00,595.75,596.05,595.4,596.02,2200.0,591.4164,591.7142,591.0689,591.6844,2200.0
2024-04-17 11:55:00,596.08,596.5,595.8,595.8,2809.0,591.744,592.1609,591.466,591.466,2809.0
2024-04-17 12:00:00,595.74,595.74,594.56,594.56,3300.0,591.4065,591.4065,590.2351,590.2351,3300.0
2024-04-17 12:05:00,594.25,594.81,593.59,593.59,1220.0,589.9273,590.4832,589.2721,589.2721,1220.0
2024-04-17 12:10:00,595.03,596.23,594.42,595.47,3000.0,590.7016,591.8929,590.0961,591.1384,3000.0
2024-04-17 12:15:00,595.36,595.36,593.92,593.92,900.0,591.0292,591.0292,589.5997,589.5997,900.0
2024-04-17 12:20:00,593.62,593.96,593.05,593.05,2318.0,589.3019,589.6394,588.736,588.736,2318.0
2024-04-17 12:25:00,593.76,593.85,593.3,593.31,1512.0,589.4409,589.5302,588.9842,588.9941,1512.0
2024-04-17 12:30:00,593.31,593.31,592.41,592.41,302.0,588.9941,588.9941,588.1007,588.1007,302.0
2024-04-17 12:35:00,591.89,592.17,591.76,592.17,600.0,587.5845,587.8624,587.4554,587.8624,600.0
2024-04-17 12:40:00,591.59,591.63,591.47,591.62,500.0,587.2867,587.3264,587.1675,587.3164,500.0
2024-04-17 12:45:00,590.87,591.97,590.87,591.38,1239.0,586.5719,587.6639,586.5719,587.0782,1239.0
2024-04-17 12:50:00,592.35,592.63,591.52,592.19,1788.0,588.0411,588.3191,587.2172,587.8823,1788.0
2024-04-17 12:55:00,592.06,592.21,591.48,592.16,2440.0,587.7532,587.9021,587.1775,587.8525,2440.0
2024-04-17 13:00:00,591.63,592.16,590.44,592.13,6568.0,587.3264,587.8525,586.145,587.8227,6568.0
2024-04-17 13:05:00,591.4,592.12,591.4,592.12,500.0,587.098,587.8128,587.098,587.8128,500.0
2024-04-17 13:10:00,592.08,592.29,591.46,591.46,1145.0,587.7731,587.9816,587.1576,587.1576,1145.0
2024-04-17 13:15:00,591.89,592.54,591.7,592.42,3036.0,587.5845,588.2297,587.3959,588.1106,3036.0
2024-04-17 13:20:00,592.17,592.84,592.11,592.41,1920.0,587.8624,588.5276,587.8029,588.1007,1920.0
2024-04-17 13:25:00,592.24,593.11,592.1,593.11,1365.0,587.9319,588.7956,587.7929,588.7956,1365.0
2024-04-17 13:30:00,593.13,593.25,592.32,592.33,1100.0,588.8155,588.9346,588.0113,588.0213,1100.0
2024-04-17 13:35:00,592.55,592.97,592.55,592.97,204.0,588.2397,588.6566,588.2397,588.6566,204.0
2024-04-17 13:40:00,592.98,593.47,592.72,593.2,2561.0,588.6665,589.153,588.4084,588.8849,2561.0
2024-04-17 13:45:00,593.18,593.54,593.03,593.51,2000.0,588.8651,589.2225,588.7162,589.1927,2000.0
2024-04-17 13:50:00,593.83,595.56,593.51,595.24,2700.0,589.5104,591.2278,589.1927,590.9101,2700.0
2024-04-17 13:55:00,595.61,595.82,595.08,595.25,1661.0,591.2774,591.4859,590.7513,590.92,1661.0
2024-04-17 14:00:00,595.16,595.66,594.96,594.97,1698.0,590.8307,591.327,590.6321,590.6421,1698.0
2024-04-17 14:05:00,594.95,595.42,594.55,594.97,4350.0,590.6222,591.0888,590.2251,590.6421,4350.0
2024-04-17 14:10:00,595.0,595.48,594.76,594.88,3364.0,590.6718,591.1484,590.4336,590.5527,3364.0
2024-04-17 14:15:00,594.7,595.06,594.14,594.68,1455.0,590.374,590.7314,589.8181,590.3542,1455.0
2024-04-17 14:20:00,595.28,595.28,594.86,595.0,1748.0,590.9498,590.9498,590.5329,590.6718,1748.0
2024-04-17 14:25:00,594.9,595.02,593.31,594.6,10623.0,590.5726,590.6917,588.9941,590.2748,10623.0
2024-04-17 14:30:00,593.72,594.97,593.45,594.29,20290.0,589.4012,590.6421,589.1331,589.967,20290.0
2024-04-17 14:35:00,594.36,594.61,594.0,594.34,1062.0,590.0365,590.2847,589.6791,590.0167,1062.0
2024-04-17 14:40:00,595.42,596.85,595.41,596.28,2883.0,591.0888,592.5084,591.0789,591.9425,2883.0
2024-04-17 14:45:00,596.27,596.37,594.54,594.69,3022.0,591.9326,592.0319,590.2152,590.3641,3022.0
2024-04-17 14:50:00,594.96,595.21,592.54,592.55,1588.0,590.6321,590.8803,588.2297,588.2397,1588.0
2024-04-17 14:55:00,591.71,592.55,591.71,591.87,1425.0,587.4058,588.2397,587.4058,587.5646,1425.0
2024-04-17 15:00:00,592.08,592.49,592.08,592.49,309.0,587.7731,588.1801,587.7731,588.1801,309.0
2024-04-17 15:05:00,592.42,592.68,591.99,592.25,1169.0,588.1106,588.3687,587.6837,587.9419,1169.0
2024-04-17 15:10:00,592.23,592.63,591.8,592.63,4454.0,587.922,588.3191,587.4951,588.3191,4454.0
2024-04-17 15:15:00,592.42,593.08,592.42,592.71,2650.0,588.1106,588.7658,588.1106,588.3985,2650.0
2024-04-17 15:20:00,592.99,592.99,592.38,592.42,2026.0,588.6765,588.6765,588.0709,588.1106,2026.0
2024-04-17 15:25:00,592.38,592.75,591.8,591.8,2027.0,588.0709,588.4382,587.4951,587.4951,2027.0
2024-04-17 15:30:00,592.18,592.41,591.72,592.12,1900.0,587.8724,588.1007,587.4157,587.8128,1900.0
2024-04-17 15:35:00,591.92,592.03,591.2,591.41,2805.0,587.6143,587.7235,586.8995,587.108,2805.0
2024-04-17 15:40:00,591.4,592.66,591.14,592.63,13583.0,587.098,588.3489,586.8399,588.3191,13583.0
2024-04-17 15:45:00,592.71,593.62,592.7,593.43,3428.0,588.3985,589.3019,588.3886,589.1133,3428.0
2024-04-17 15:50:00,593.56,593.82,593.16,593.65,10132.0,589.2423,589.5004,588.8452,589.3317,10132.0
2024-04-17 15:55:00,593.24,593.59,592.14,592.89,28713.0,588.9247,589.2721,587.8327,588.5772,28713.0
2024-04-18 09:30:00,596.95,596.95,594.37,595.12,5639.0,592.6077,592.6077,590.0464,590.791,5639.0
2024-04-18 09:35:00,595.27,595.27,595.27,595.27,122.0,590.9399,590.9399,590.9399,590.9399,122.0
2024-04-18 09:40:00,595.04,595.22,593.37,593.68,1572.0,590.7116,590.8902,589.0537,589.3615,1572.0
2024-04-18 09:45:00,593.81,593.82,591.01,592.15,2300.0,589.4905,589.5004,586.7109,587.8426,2300.0
2024-04-18 09:50:00,591.33,593.2,591.33,592.38,2722.0,587.0285,588.8849,587.0285,588.0709,2722.0
2024-04-18 09:55:00,592.17,592.81,591.31,592.81,1890.0,587.8624,588.4978,587.0087,588.4978,1890.0
2024-04-18 10:00:00,592.37,593.22,591.13,591.13,3189.0,588.061,588.9048,586.83,586.83,3189.0
2024-04-18 10:05:00,591.6,592.92,591.42,592.92,3357.0,587.2966,588.607,587.1179,588.607,3357.0
2024-04-18 10:10:00,593.02,593.02,592.03,592.29,1270.0,588.7063,588.7063,587.7235,587.9816,1270.0
2024-04-18 10:15:00,593.2,593.33,592.44,592.9,1657.0,588.8849,589.014,588.1305,588.5871,1657.0
2024-04-18 10:20:00,592.44,593.25,592.39,593.25,609.0,588.1305,588.9346,588.0808,588.9346,609.0
2024-04-18 10:25:00,593.15,593.72,592.81,593.46,915.0,588.8353,589.4012,588.4978,589.1431,915.0
2024-04-18 10:30:00,593.87,594.22,593.43,593.71,2700.0,589.5501,589.8975,589.1133,589.3912,2700.0
2024-04-18 10:35:00,593.87,594.13,593.64,593.64,1424.0,589.5501,589.8082,589.3217,589.3217,1424.0
2024-04-18 10:40:00,593.41,593.52,592.87,593.31,1822.0,589.0934,589.2026,588.5573,588.9941,1822.0
2024-04-18 10:45:00,592.77,593.46,592.41,593.46,4560.0,588.4581,589.1431,588.1007,589.1431,4560.0
2024-04-18 10:50:00,593.11,593.62,592.41,592.73,1981.0,588.7956,589.3019,588.1007,588.4184,1981.0
2024-04-18 10:55:00,592.61,593.29,591.88,592.28,813.0,588.2992,588.9743,587.5745,587.9716,813.0
2024-04-18 11:00:00,592.01,592.07,591.74,591.84,1054.0,587.7036,587.7632,587.4356,587.5348,1054.0
2024-04-18 11:05:00,591.25,592.1,591.14,591.63,2819.0,586.9491,587.7929,586.8399,587.3264,2819.0
2024-04-18 11:10:00,592.12,592.82,592.02,592.61,2318.0,587.8128,588.5077,587.7135,588.2992,2318.0
2024-04-18 11:15:00,593.08,593.75,593.08,593.75,600.0,588.7658,589.4309,588.7658,589.4309,600.0
2024-04-18 11:20:00,593.75,593.87,593.39,593.44,600.0,589.4309,589.5501,589.0736,589.1232,600.0
2024-04-18 11:25:00,593.39,594.08,593.36,593.72,1509.0,589.0736,589.7585,589.0438,589.4012,1509.0
2024-04-18 11:30:00,593.67,594.25,593.37,593.74,1006.0,589.3515,589.9273,589.0537,589.421,1006.0
2024-04-18 11:35:00,593.59,594.06,593.36,593.43,1410.0,589.2721,589.7387,589.0438,589.1133,1410.0
2024-04-18 11:40:00,593.67,593.84,592.73,593.35,1200.0,589.3515,589.5203,588.4184,589.0339,1200.0
2024-04-18 11:45:00,593.39,593.39,592.88,592.88,600.0,589.0736,589.0736,588.5673,588.5673,600.0
2024-04-18 11:50:00,592.88,592.94,592.86,592.94,1300.0,588.5673,588.6268,588.5474,588.6268,1300.0
2024-04-18 11:55:00,593.4,593.9,593.07,593.9,1884.0,589.0835,589.5799,588.7559,589.5799,1884.0
2024-04-18 12:00:00,593.9,593.95,593.32,593.58,2200.0,589.5799,589.6295,589.0041,589.2622,2200.0
2024-04-18 12:05:00,593.38,593.5,592.35,592.35,1815.0,589.0636,589.1828,588.0411,588.0411,1815.0
2024-04-18 12:10:00,591.84,592.37,591.84,592.26,1338.0,587.5348,588.061,587.5348,587.9518,1338.0
2024-04-18 12:15:00,592.39,592.99,592.39,592.99,944.0,588.0808,588.6765,588.0808,588.6765,944.0
2024-04-18 12:20:00,593.26,593.68,592.37,592.38,976.0,588.9445,589.3615,588.061,588.0709,976.0
2024-04-18 12:25:00,592.36,592.78,592.35,592.37,428.0,588.0511,588.468,588.0411,588.061,428.0
2024-04-18 12:30:00,592.55,592.67,591.1,591.1,1500.0,588.2397,588.3588,586.8002,586.8002,1500.0
2024-04-18 12:35:00,591.55,591.7,591.54,591.55,900.0,587.2469,587.3959,587.237,587.2469,900.0
2024-04-18 12:40:00,591.55,591.74,590.54,590.54,900.0,587.2469,587.4356,586.2443,586.2443,900.0
2024-04-18 12:45:00,590.15,590.24,589.32,590.24,1412.0,585.8571,585.9465,585.0332,585.9465,1412.0
2024-04-18 12:50:00,590.36,590.62,589.87,590.4,1077.0,586.0656,586.3237,585.5792,586.1053,1077.0
2024-04-18 12:55:00,590.25,590.25,589.74,590.21,300.0,585.9564,585.9564,585.4501,585.9167,300.0
2024-04-18 13:00:00,590.15,590.24,589.25,589.41,1679.0,585.8571,585.9465,584.9637,585.1225,1679.0
2024-04-18 13:05:00,588.96,589.51,588.95,589.15,1240.0,584.6758,585.2218,584.6659,584.8644,1240.0
2024-04-18 13:10:00,589.14,589.15,586.96,586.97,2189.0,584.8545,584.8644,582.6903,582.7003,2189.0
2024-04-18 13:15:00,586.86,586.9,584.86,585.63,2020.0,582.5911,582.6308,580.6056,581.37,2020.0
2024-04-18 13:20:00,585.63,585.63,583.51,583.51,2238.0,581.37,581.37,579.2654,579.2654,2238.0
2024-04-18 13:25:00,583.51,584.44,582.3,583.75,13424.0,579.2654,580.1887,578.0642,579.5037,13424.0
2024-04-18 13:30:00,584.57,584.57,583.73,584.29,1100.0,580.3177,580.3177,579.4838,580.0398,1100.0
2024-04-18 13:35:00,583.9,583.95,582.75,582.89,3649.0,579.6526,579.7022,578.511,578.6499,3649.0
2024-04-18 13:40:00,583.18,583.18,581.84,582.71,3676.0,578.9378,578.9378,577.6076,578.4712,3676.0
2024-04-18 13:45:00,582.35,583.43,582.35,583.43,2207.0,578.1139,579.186,578.1139,579.186,2207.0
2024-04-18 13:50:00,583.4,583.83,582.69,583.13,10838.0,579.1562,579.5831,578.4514,578.8882,10838.0
2024-04-18 13:55:00,583.08,583.52,583.06,583.13,524.0,578.8386,579.2754,578.8187,578.8882,524.0
2024-04-18 14:00:00,583.5,583.97,582.86,583.24,7002.0,579.2555,579.7221,578.6202,578.9974,7002.0
2024-04-18 14:05:00,583.24,583.38,582.66,583.38,3169.0,578.9974,579.1364,578.4216,579.1364,3169.0
2024-04-18 14:10:00,584.27,584.94,583.74,584.94,1325.0,580.0199,580.685,579.4938,580.685,1325.0
2024-04-18 14:15:00,586.68,586.68,585.9,586.01,3133.0,582.4124,582.4124,581.638,581.7472,3133.0
2024-04-18 14:20:00,586.13,586.68,586.1,586.68,1061.0,581.8664,582.4124,581.8366,582.4124,1061.0
2024-04-18 14:25:00,586.35,586.93,585.98,585.98,4752.0,582.0848,582.6606,581.7175,581.7175,4752.0
2024-04-18 14:30:00,586.05,586.22,584.96,585.11,6658.0,581.787,581.9557,580.7049,580.8538,6658.0
2024-04-18 14:35:00,585.22,586.27,585.22,586.2,4917.0,580.963,582.0054,580.963,581.9359,4917.0
2024-04-18 14:40:00,585.94,586.48,585.91,586.48,2527.0,581.6778,582.2138,581.648,582.2138,2527.0
2024-04-18 14:45:00,586.37,586.38,585.42,586.06,4165.0,582.1046,582.1146,581.1615,581.7969,4165.0
2024-04-18 14:50:00,586.21,586.22,585.63,585.63,2600.0,581.9458,581.9557,581.37,581.37,2600.0
2024-04-18 14:55:00,585.63,585.65,584.02,584.07,20340.0,581.37,581.3899,579.7717,579.8214,20340.0
2024-04-18 15:00:00,584.02,584.97,583.85,584.97,6959.0,579.7717,580.7148,579.603,580.7148,6959.0
2024-04-18 15:05:00,585.49,586.84,585.49,586.46,2215.0,581.231,582.5712,581.231,582.194,2215.0
2024-04-18 15:10:00,586.71,586.94,584.92,585.05,3969.0,582.4422,582.6705,580.6652,580.7942,3969.0
2024-04-18 15:15:00,585.27,585.8,584.05,585.62,8667.0,581.0126,581.5388,579.8015,581.3601,8667.0
2024-04-18 15:20:00,585.56,585.56,584.33,584.97,6051.0,581.3005,581.3005,580.0795,580.7148,6051.0
2024-04-18 15:25:00,584.66,585.17,584.31,584.93,4574.0,580.4071,580.9134,580.0596,580.6751,4574.0
2024-04-18 15:30:00,584.91,586.42,584.69,586.28,5900.0,580.6552,582.1543,580.4368,582.0153,5900.0
2024-04-18 15:35:00,586.33,586.53,585.62,585.62,6057.0,582.0649,582.2635,581.3601,581.3601,6057.0
2024-04-18 15:40:00,585.69,585.78,584.51,584.51,15688.0,581.4296,581.5189,580.2582,580.2582,15688.0
2024-04-18 15:45:00,584.64,586.55,584.63,586.55,20285.0,580.3872,582.2833,580.3773,582.2833,20285.0
2024-04-18 15:50:00,586.43,588.0,586.14,586.38,10736.0,582.1642,583.7228,581.8763,582.1146,10736.0
2024-04-18 15:55:00,586.55,587.3,585.91,587.27,20171.0,582.2833,583.0279,581.648,582.9981,20171.0
2024-04-19 09:30:00,589.8,589.8,588.01,588.01,12215.0,585.5097,585.5097,583.7327,583.7327,12215.0
2024-04-19 09:35:00,590.41,591.19,590.18,590.18,690.0,586.1152,586.8896,585.8869,585.8869,690.0
2024-04-19 09:40:00,590.18,590.18,590.18,590.18,0.0,585.8869,585.8869,585.8869,585.8869,0.0
2024-04-19 09:45:00,589.81,592.12,589.21,591.36,2993.0,585.5196,587.8128,584.924,587.0583,2993.0
2024-04-19 09:50:00,591.31,592.67,590.46,592.67,3515.0,587.0087,588.3588,586.1649,588.3588,3515.0
2024-04-19 09:55:00,592.39,593.5,592.39,593.0,312.0,588.0808,589.1828,588.0808,588.6864,312.0
2024-04-19 10:00:00,593.5,593.73,592.63,593.7,1114.0,589.1828,589.4111,588.3191,589.3813,1114.0
2024-04-19 10:05:00,593.28,594.4,592.3,592.3,6131.0,588.9644,590.0762,587.9915,587.9915,6131.0
2024-04-19 10:10:00,591.6,591.6,589.56,589.56,3712.0,587.2966,587.2966,585.2714,585.2714,3712.0
2024-04-19 10:15:00,589.22,590.35,588.21,588.71,2414.0,584.9339,586.0557,583.9312,584.4276,2414.0
2024-04-19 10:20:00,588.86,589.08,588.07,588.4,1423.0,584.5765,584.7949,583.7923,584.1199,1423.0
2024-04-19 10:25:00,587.66,587.9,587.59,587.59,300.0,583.3852,583.6235,583.3158,583.3158,300.0
2024-04-19 10:30:00,588.76,588.76,588.29,588.29,332.0,584.4772,584.4772,584.0107,584.0107,332.0
2024-04-19 10:35:00,587.36,587.36,586.24,586.82,1151.0,583.0874,583.0874,581.9756,582.5514,1151.0
2024-04-19 10:40:00,586.11,590.2,586.1,588.83,11813.0,581.8465,585.9068,581.8366,584.5467,11813.0
2024-04-19 10:45:00,588.67,588.67,587.95,587.95,525.0,584.3879,584.3879,583.6731,583.6731,525.0
2024-04-19 10:50:00,588.08,588.1,587.55,587.55,500.0,583.8022,583.822,583.276,583.276,500.0
2024-04-19 10:55:00,588.04,588.04,586.41,586.42,2203.0,583.7625,583.7625,582.1443,582.1543,2203.0
2024-04-19 11:00:00,586.51,586.51,585.07,585.62,2365.0,582.2436,582.2436,580.8141,581.3601,2365.0
2024-04-19 11:05:00,585.58,586.08,585.57,586.08,1000.0,581.3204,581.8167,581.3104,581.8167,1000.0
2024-04-19 11:10:00,586.38,586.99,586.3,586.56,2422.0,582.1146,582.7201,582.0351,582.2932,2422.0
2024-04-19 11:15:00,586.03,586.25,585.13,585.81,3310.0,581.7671,581.9855,580.8736,581.5487,3310.0
2024-04-19 11:20:00,584.86,585.17,584.59,584.59,500.0,580.6056,580.9134,580.3376,580.3376,500.0
2024-04-19 11:25:00,584.55,584.7,584.07,584.59,1748.0,580.2979,580.4468,579.8214,580.3376,1748.0
2024-04-19 11:30:00,584.71,584.71,584.01,584.01,607.0,580.4567,580.4567,579.7618,579.7618,607.0
2024-04-19 11:35:00,584.37,584.37,583.36,583.77,5248.0,580.1192,580.1192,579.1165,579.5235,5248.0
2024-04-19 11:40:00,583.83,584.84,583.8,583.97,3437.0,579.5831,580.5858,579.5533,579.7221,3437.0
2024-04-19 11:45:00,583.81,583.96,583.18,583.18,1498.0,579.5632,579.7122,578.9378,578.9378,1498.0
2024-04-19 11:50:00,583.0,583.0,582.21,582.32,3061.0,578.7591,578.7591,577.9749,578.0841,3061.0
2024-04-19 11:55:00,581.65,582.01,580.75,580.75,2565.0,577.419,577.7763,576.5255,576.5255,2565.0
2024-04-19 12:00:00,581.34,582.75,580.52,580.65,4045.0,577.1112,578.511,576.2972,576.4262,4045.0
2024-04-19 12:05:00,580.69,580.69,580.01,580.01,300.0,576.4659,576.4659,575.7909,575.7909,300.0
2024-04-19 12:10:00,579.9,579.97,578.14,578.14,2928.0,575.6817,575.7512,573.9345,573.9345,2928.0
2024-04-19 12:15:00,578.19,578.35,576.4,576.61,5370.0,573.9841,574.143,572.2072,572.4156,5370.0
2024-04-19 12:20:00,576.39,577.02,576.39,577.01,2055.0,572.1972,572.8226,572.1972,572.8127,2055.0
2024-04-19 12:25:00,577.04,577.28,575.72,575.72,7192.0,572.8425,573.0807,571.5321,571.5321,7192.0
2024-04-19 12:30:00,575.98,575.98,575.04,575.67,1863.0,571.7902,571.7902,570.857,571.4825,1863.0
2024-04-19 12:35:00,575.45,575.49,574.6,574.6,1000.0,571.2641,571.3038,570.4202,570.4202,1000.0
2024-04-19 12:40:00,574.54,576.4,574.54,575.8,6367.0,570.3607,572.2072,570.3607,571.6115,6367.0
2024-04-19 12:45:00,575.31,575.9,575.31,575.6,2869.0,571.1251,571.7108,571.1251,571.413,2869.0
2024-04-19 12:50:00,575.61,576.95,575.37,576.1,7984.0,571.4229,572.7531,571.1846,571.9093,7984.0
2024-04-19 12:55:00,575.7,576.36,575.68,576.36,1839.0,571.5122,572.1674,571.4924,572.1674,1839.0
2024-04-19 13:00:00,576.29,577.16,576.14,576.96,11195.0,572.098,572.9616,571.949,572.7631,11195.0
2024-04-19 13:05:00,576.64,577.12,576.56,577.04,1900.0,572.4454,572.9219,572.366,572.8425,1900.0
2024-04-19 13:10:00,576.88,577.97,576.57,577.97,5225.0,572.6837,573.7657,572.3759,573.7657,5225.0
2024-04-19 13:15:00,577.78,577.78,576.75,577.56,4657.0,573.5771,573.5771,572.5546,573.3587,4657.0
2024-04-19 13:20:00,577.57,577.64,577.03,577.5,1366.0,573.3686,573.4381,572.8326,573.2991,1366.0
2024-04-19 13:25:00,577.62,577.75,575.94,575.94,1722.0,573.4183,573.5473,571.7505,571.7505,1722.0
2024-04-19 13:30:00,576.3,576.75,575.82,576.06,4439.0,572.1079,572.5546,571.6314,571.8696,4439.0
2024-04-19 13:35:00,576.0,576.4,575.81,575.97,2811.0,571.8101,572.2072,571.6214,571.7803,2811.0
2024-04-19 13:40:00,576.57,577.8,576.57,577.78,1058.0,572.3759,573.597,572.3759,573.5771,1058.0
2024-04-19 13:45:00,577.61,578.45,577.61,578.26,3150.0,573.4083,574.2422,573.4083,574.0536,3150.0
2024-04-19 13:50:00,578.83,579.4,578.83,579.4,1080.0,574.6195,575.1853,574.6195,575.1853,1080.0
2024-04-19 13:55:00,579.24,579.24,577.86,578.25,1533.0,575.0265,575.0265,573.6565,574.0437,1533.0
2024-04-19 14:00:00,577.95,577.95,576.56,577.0,1942.0,573.7459,573.7459,572.366,572.8028,1942.0
2024-04-19 14:05:00,576.41,576.65,575.54,576.14,2327.0,572.2171,572.4553,571.3534,571.949,2327.0
2024-04-19 14:10:00,576.16,576.94,576.16,576.73,943.0,571.9689,572.7432,571.9689,572.5347,943.0
2024-04-19 14:15:00,576.51,576.57,576.0,576.0,2612.0,572.3163,572.3759,571.8101,571.8101,2612.0
2024-04-19 14:20:00,576.29,576.29,575.23,576.02,4019.0,572.098,572.098,571.0457,571.8299,4019.0
2024-04-19 14:25:00,575.59,575.87,574.65,575.36,5246.0,571.403,571.681,570.4699,571.1747,5246.0
2024-04-19 14:30:00,575.56,575.71,575.15,575.15,1600.0,571.3733,571.5222,570.9662,570.9662,1600.0
2024-04-19 14:35:00,575.15,575.55,574.74,575.08,3017.0,570.9662,571.3633,570.5592,570.8968,3017.0
2024-04-19 14:40:00,574.72,575.31,574.72,574.89,5218.0,570.5394,571.1251,570.5394,570.7081,5218.0
2024-04-19 14:45:00,574.62,574.98,574.04,574.84,4777.0,570.4401,570.7975,569.8643,570.6585,4777.0
2024-04-19 14:50:00,574.62,575.26,572.97,573.07,3883.0,570.4401,571.0754,568.8021,568.9014,3883.0
2024-04-19 14:55:00,573.08,573.82,572.82,573.63,4951.0,568.9113,569.6459,568.6532,569.4573,4951.0
2024-04-19 15:00:00,573.55,573.73,573.17,573.55,2071.0,569.3779,569.5566,569.0006,569.3779,2071.0
2024-04-19 15:05:00,573.24,574.0,572.67,574.0,2186.0,569.0701,569.8246,568.5043,569.8246,2186.0
2024-04-19 15:10:00,573.8,575.0,573.8,575.0,1450.0,569.6261,570.8173,569.6261,570.8173,1450.0
2024-04-19 15:15:00,574.48,574.48,573.16,574.25,4729.0,570.3011,570.3011,568.9907,570.0728,4729.0
2024-04-19 15:20:00,573.93,573.93,573.38,573.5,2733.0,569.7551,569.7551,569.2091,569.3282,2733.0
2024-04-19 15:25:00,573.5,573.71,573.08,573.3,2769.0,569.3282,569.5367,568.9113,569.1297,2769.0
2024-04-19 15:30:00,573.23,574.16,572.97,574.16,3717.0,569.0602,569.9834,568.8021,569.9834,3717.0
2024-04-19 15:35:00,574.25,574.25,573.2,573.65,5658.0,570.0728,570.0728,569.0304,569.4772,5658.0
2024-04-19 15:40:00,573.76,573.8,573.02,573.64,6488.0,569.5864,569.6261,568.8517,569.4672,6488.0
2024-04-19 15:45:00,573.59,573.95,572.57,573.95,4740.0,569.4176,569.775,568.405,569.775,4740.0
2024-04-19 15:50:00,573.69,576.19,573.67,576.19,18716.0,569.5169,571.9987,569.497,571.9987,18716.0
2024-04-19 15:55:00,575.85,576.46,575.23,575.72,35224.0,571.6612,572.2667,571.0457,571.5321,35224.0
2024-04-22 09:30:00,577.77,577.77,574.89,576.77,4350.0,573.5672,573.5672,570.7081,572.5745,4350.0
2024-04-22 09:35:00,577.24,577.31,575.75,575.87,851.0,573.041,573.1105,571.5619,571.681,851.0
2024-04-22 09:40:00,575.12,577.45,575.03,577.45,2154.0,570.9365,573.2495,570.8471,573.2495,2154.0
2024-04-22 09:45:00,577.26,578.68,577.26,578.68,1275.0,573.0609,574.4706,573.0609,574.4706,1275.0
2024-04-22 09:50:00,578.94,578.94,577.58,578.88,1907.0,574.7287,574.7287,573.3786,574.6691,1907.0
2024-04-22 09:55:00,579.32,580.1,579.31,580.1,1481.0,575.1059,575.8802,575.096,575.8802,1481.0
2024-04-22 10:00:00,580.63,581.58,580.63,580.84,1911.0,576.4064,577.3495,576.4064,576.6149,1911.0
2024-04-22 10:05:00,581.01,581.5,579.59,579.6,5779.0,576.7836,577.2701,575.3739,575.3839,5779.0
2024-04-22 10:10:00,579.1,580.25,579.1,580.06,1617.0,574.8875,576.0291,574.8875,575.8405,1617.0
2024-04-22 10:15:00,579.81,580.38,578.54,578.54,1226.0,575.5923,576.1582,574.3316,574.3316,1226.0
2024-04-22 10:20:00,578.44,579.04,578.37,579.04,1501.0,574.2323,574.8279,574.1628,574.8279,1501.0
2024-04-22 10:25:00,578.73,578.73,577.5,578.33,600.0,574.5202,574.5202,573.2991,574.1231,600.0
2024-04-22 10:30:00,577.57,577.98,576.99,577.98,2199.0,573.3686,573.7757,572.7929,573.7757,2199.0
2024-04-22 10:35:00,577.24,577.77,577.03,577.29,1016.0,573.041,573.5672,572.8326,573.0907,1016.0
2024-04-22 10:40:00,577.56,578.06,577.56,578.06,1083.0,573.3587,573.8551,573.3587,573.8551,1083.0
2024-04-22 10:45:00,577.92,578.36,577.72,577.94,2019.0,573.7161,574.1529,573.5175,573.7359,2019.0
2024-04-22 10:50:00,577.55,577.64,577.31,577.64,700.0,573.3488,573.4381,573.1105,573.4381,700.0
2024-04-22 10:55:00,577.31,577.31,576.42,577.06,1120.0,573.1105,573.1105,572.227,572.8623,1120.0
2024-04-22 11:00:00,576.58,577.51,576.13,577.3,3095.0,572.3858,573.3091,571.9391,573.1006,3095.0
2024-04-22 11:05:00,577.17,577.17,576.31,576.53,600.0,572.9715,572.9715,572.1178,572.3362,600.0
2024-04-22 11:10:00,576.31,576.31,575.5,576.2,800.0,572.1178,572.1178,571.3137,572.0086,800.0
2024-04-22 11:15:00,576.24,576.4,576.23,576.39,800.0,572.0483,572.2072,572.0384,572.1972,800.0
2024-04-22 11:20:00,575.98,576.3,575.98,576.3,600.0,571.7902,572.1079,571.7902,572.1079,600.0
2024-04-22 11:25:00,576.88,577.54,576.57,576.57,795.0,572.6837,573.3389,572.3759,572.3759,795.0
2024-04-22 11:30:00,576.6,576.86,575.94,575.94,1219.0,572.4057,572.6638,571.7505,571.7505,1219.0
2024-04-22 11:35:00,576.5,576.85,575.94,576.61,920.0,572.3064,572.6539,571.7505,572.4156,920.0
2024-04-22 11:40:00,576.75,577.46,576.57,577.42,2200.0,572.5546,573.2594,572.3759,573.2197,2200.0
2024-04-22 11:45:00,577.47,578.08,577.46,578.08,1435.0,573.2694,573.8749,573.2594,573.8749,1435.0
2024-04-22 11:50:00,578.4,579.09,578.4,579.09,585.0,574.1926,574.8776,574.1926,574.8776,585.0
2024-04-22 11:55:00,579.05,579.42,579.05,579.28,699.0,574.8379,575.2052,574.8379,575.0662,699.0
2024-04-22 12:00:00,579.9,579.9,579.9,579.9,100.0,575.6817,575.6817,575.6817,575.6817,100.0
2024-04-22 12:05:00,580.31,581.04,580.13,580.81,1550.0,576.0887,576.8134,575.91,576.5851,1550.0
2024-04-22 12:10:00,581.3,581.42,581.03,581.29,1349.0,577.0715,577.1906,576.8035,577.0616,1349.0
2024-04-22 12:15:00,581.59,582.13,581.16,581.6,1000.0,577.3594,577.8955,576.9325,577.3693,1000.0
2024-04-22 12:20:00,581.59,581.96,580.79,580.79,1621.0,577.3594,577.7267,576.5652,576.5652,1621.0
2024-04-22 12:25:00,581.13,581.13,581.12,581.13,100.0,576.9027,576.9027,576.8928,576.9027,100.0
2024-04-22 12:30:00,580.95,580.95,580.41,580.42,900.0,576.7241,576.7241,576.188,576.1979,900.0
2024-04-22 12:35:00,580.81,581.36,580.73,581.36,308.0,576.5851,577.1311,576.5057,577.1311,308.0
2024-04-22 12:40:00,581.58,581.58,581.2,581.21,300.0,577.3495,577.3495,576.9722,576.9822,300.0
2024-04-22 12:45:00,581.37,582.0,581.37,582.0,300.0,577.141,577.7664,577.141,577.7664,300.0
2024-04-22 12:50:00,581.44,581.44,581.25,581.25,200.0,577.2105,577.2105,577.0219,577.0219,200.0
2024-04-22 12:55:00,581.25,581.25,581.25,581.25,0.0,577.0219,577.0219,577.0219,577.0219,0.0
2024-04-22 13:00:00,582.74,582.74,582.74,582.74,253.0,578.501,578.501,578.501,578.501,253.0
2024-04-22 13:05:00,582.6,583.54,582.36,583.11,4004.0,578.3621,579.2952,578.1238,578.8683,4004.0
2024-04-22 13:10:00,583.16,583.16,582.4,582.79,600.0,578.918,578.918,578.1635,578.5507,600.0
2024-04-22 13:15:00,582.79,582.79,582.79,582.79,0.0,578.5507,578.5507,578.5507,578.5507,0.0
2024-04-22 13:20:00,582.25,582.72,582.25,582.72,1398.0,578.0146,578.4812,578.0146,578.4812,1398.0
2024-04-22 13:25:00,582.58,583.54,582.57,583.37,1062.0,578.3422,579.2952,578.3323,579.1264,1062.0
2024-04-22 13:30:00,583.88,584.04,583.87,584.04,321.0,579.6327,579.7916,579.6228,579.7916,321.0
2024-04-22 13:35:00,583.54,584.03,583.34,583.7,1305.0,579.2952,579.7816,579.0967,579.454,1305.0
2024-04-22 13:40:00,583.7,583.7,583.7,583.7,100.0,579.454,579.454,579.454,579.454,100.0
2024-04-22 13:45:00,584.08,584.86,583.93,584.86,1440.0,579.8313,580.6056,579.6824,580.6056,1440.0
2024-04-22 13:50:00,585.4,586.82,585.39,586.82,650.0,581.1417,582.5514,581.1318,582.5514,650.0
2024-04-22 13:55:00,586.28,586.37,585.9,585.9,803.0,582.0153,582.1046,581.638,581.638,803.0
2024-04-22 14:00:00,586.25,586.5,585.85,586.5,605.0,581.9855,582.2337,581.5884,582.2337,605.0
2024-04-22 14:05:00,586.5,586.5,586.5,586.5,0.0,582.2337,582.2337,582.2337,582.2337,0.0
2024-04-22 14:10:00,586.69,587.19,586.69,587.19,500.0,582.4223,582.9187,582.4223,582.9187,500.0
2024-04-22 14:15:00,586.98,587.49,586.98,587.49,900.0,582.7102,583.2165,582.7102,583.2165,900.0
2024-04-22 14:20:00,587.77,587.88,587.77,587.88,561.0,583.4944,583.6036,583.4944,583.6036,561.0
2024-04-22 14:25:00,588.15,588.15,588.14,588.14,200.0,583.8717,583.8717,583.8618,583.8618,200.0
2024-04-22 14:30:00,588.55,588.92,588.55,588.92,400.0,584.2688,584.6361,584.2688,584.6361,400.0
2024-04-22 14:35:00,588.83,588.93,587.61,587.61,2101.0,584.5467,584.646,583.3356,583.3356,2101.0
2024-04-22 14:40:00,587.54,587.54,586.72,586.72,400.0,583.2661,583.2661,582.4521,582.4521,400.0
2024-04-22 14:45:00,587.22,587.95,587.22,587.55,720.0,582.9484,583.6731,582.9484,583.276,720.0
2024-04-22 14:50:00,587.05,587.22,586.96,586.96,888.0,582.7797,582.9484,582.6903,582.6903,888.0
2024-04-22 14:55:00,586.96,586.96,586.96,586.96,0.0,582.6903,582.6903,582.6903,582.6903,0.0
2024-04-22 15:00:00,587.42,587.42,587.04,587.18,550.0,583.147,583.147,582.7698,582.9087,550.0
2024-04-22 15:05:00,587.01,587.01,587.0,587.01,142.0,582.74,582.74,582.73,582.74,142.0
2024-04-22 15:10:00,586.74,587.01,586.74,587.0,247.0,582.4719,582.74,582.4719,582.73,247.0
2024-04-22 15:15:00,587.07,587.57,586.62,587.57,1868.0,582.7995,583.2959,582.3528,583.2959,1868.0
2024-04-22 15:20:00,587.14,588.07,587.08,587.53,2700.0,582.869,583.7923,582.8095,583.2562,2700.0
2024-04-22 15:25:00,587.38,588.53,587.25,588.52,2252.0,583.1073,584.2489,582.9782,584.239,2252.0
2024-04-22 15:30:00,587.94,588.18,586.75,586.75,7095.0,583.6632,583.9015,582.4819,582.4819,7095.0
2024-04-22 15:35:00,586.47,586.74,586.18,586.67,1129.0,582.2039,582.4719,581.916,582.4024,1129.0
2024-04-22 15:40:00,586.48,587.29,586.22,587.13,5082.0,582.2138,583.0179,581.9557,582.8591,5082.0
2024-04-22 15:45:00,586.73,586.79,586.11,586.58,2004.0,582.462,582.5216,581.8465,582.3131,2004.0
2024-04-22 15:50:00,586.3,586.42,584.65,584.65,3581.0,582.0351,582.1543,580.3971,580.3971,3581.0
2024-04-22 15:55:00,584.63,585.54,584.06,584.18,16960.0,580.3773,581.2807,579.8114,579.9306,16960.0
2024-04-23 09:30:00,585.6,587.92,585.6,586.34,3059.0,581.3402,583.6434,581.3402,582.0748,3059.0
2024-04-23 09:35:00,586.31,586.32,585.71,585.71,500.0,582.0451,582.055,581.4494,581.4494,500.0
2024-04-23 09:40:00,584.91,585.17,584.91,585.17,200.0,580.6552,580.9134,580.6552,580.9134,200.0
2024-04-23 09:45:00,586.0,586.35,585.5,586.0,3127.0,581.7373,582.0848,581.241,581.7373,3127.0
2024-04-23 09:50:00,585.8,586.64,585.7,585.93,3178.0,581.5388,582.3727,581.4395,581.6678,3178.0
2024-04-23 09:55:00,586.04,587.35,586.04,587.35,938.0,581.777,583.0775,581.777,583.0775,938.0
2024-04-23 10:00:00,588.21,588.21,588.21,588.21,100.0,583.9312,583.9312,583.9312,583.9312,100.0
2024-04-23 10:05:00,588.39,590.41,588.31,590.41,3702.0,584.1099,586.1152,584.0305,586.1152,3702.0
2024-04-23 10:10:00,589.66,591.64,589.66,591.64,2991.0,585.3707,587.3363,585.3707,587.3363,2991.0
2024-04-23 10:15:00,590.55,590.56,590.0,590.21,965.0,586.2542,586.2641,585.7082,585.9167,965.0
2024-04-23 10:20:00,590.82,591.45,590.82,591.45,300.0,586.5223,587.1477,586.5223,587.1477,300.0
2024-04-23 10:25:00,592.57,592.9,592.56,592.9,223.0,588.2595,588.5871,588.2496,588.5871,223.0
2024-04-23 10:30:00,593.83,594.69,593.57,594.69,480.0,589.5104,590.3641,589.2523,590.3641,480.0
2024-04-23 10:35:00,594.31,594.31,593.46,593.46,614.0,589.9869,589.9869,589.1431,589.1431,614.0
2024-04-23 10:40:00,594.03,594.43,594.02,594.43,200.0,589.7089,590.106,589.699,590.106,200.0
2024-04-23 10:45:00,594.43,594.43,594.43,594.43,0.0,590.106,590.106,590.106,590.106,0.0
2024-04-23 10:50:00,594.43,594.43,594.43,594.43,0.0,590.106,590.106,590.106,590.106,0.0
2024-04-23 10:55:00,594.07,594.4,594.07,594.17,305.0,589.7486,590.0762,589.7486,589.8479,305.0
2024-04-23 11:00:00,595.13,595.13,593.26,593.26,600.0,590.8009,590.8009,588.9445,588.9445,600.0
2024-04-23 11:05:00,592.55,592.55,592.54,592.55,100.0,588.2397,588.2397,588.2297,588.2397,100.0
2024-04-23 11:10:00,593.15,593.29,592.93,592.93,800.0,588.8353,588.9743,588.6169,588.6169,800.0
2024-04-23 11:15:00,593.77,593.77,593.77,593.77,400.0,589.4508,589.4508,589.4508,589.4508,400.0
2024-04-23 11:20:00,593.25,593.25,593.23,593.23,200.0,588.9346,588.9346,588.9147,588.9147,200.0
2024-04-23 11:25:00,593.32,593.32,592.85,592.85,216.0,589.0041,589.0041,588.5375,588.5375,216.0
2024-04-23 11:30:00,592.95,593.07,591.72,592.08,1655.0,588.6368,588.7559,587.4157,587.7731,1655.0
2024-04-23 11:35:00,592.45,592.57,592.25,592.57,300.0,588.1404,588.2595,587.9419,588.2595,300.0
2024-04-23 11:40:00,592.61,593.51,592.61,593.39,1696.0,588.2992,589.1927,588.2992,589.0736,1696.0
2024-04-23 11:45:00,593.37,593.71,592.98,593.71,1025.0,589.0537,589.3912,588.6665,589.3912,1025.0
2024-04-23 11:50:00,593.56,593.62,592.16,592.66,1612.0,589.2423,589.3019,587.8525,588.3489,1612.0
2024-04-23 11:55:00,592.03,592.03,591.87,591.88,200.0,587.7235,587.7235,587.5646,587.5745,200.0
2024-04-23 12:00:00,592.56,592.59,592.56,592.59,600.0,588.2496,588.2794,588.2496,588.2794,600.0
2024-04-23 12:05:00,592.2,592.4,592.2,592.39,342.0,587.8922,588.0908,587.8922,588.0808,342.0
2024-04-23 12:10:00,592.35,592.35,592.34,592.35,100.0,588.0411,588.0411,588.0312,588.0411,100.0
2024-04-23 12:15:00,593.11,593.11,592.48,592.89,1423.0,588.7956,588.7956,588.1702,588.5772,1423.0
2024-04-23 12:20:00,592.89,592.89,592.89,592.89,0.0,588.5772,588.5772,588.5772,588.5772,0.0
2024-04-23 12:25:00,593.51,593.86,593.5,593.63,500.0,589.1927,589.5401,589.1828,589.3118,500.0
2024-04-23 12:30:00,593.73,594.79,593.73,594.44,1082.0,589.4111,590.4634,589.4111,590.1159,1082.0
2024-04-23 12:35:00,594.31,595.12,594.07,595.12,1121.0,589.9869,590.791,589.7486,590.791,1121.0
2024-04-23 12:40:00,595.0,595.57,595.0,595.0,1400.0,590.6718,591.2377,590.6718,590.6718,1400.0
2024-04-23 12:45:00,595.51,595.88,595.51,595.88,800.0,591.1781,591.5454,591.1781,591.5454,800.0
2024-04-23 12:50:00,595.79,596.03,595.73,596.02,1300.0,591.4561,591.6944,591.3965,591.6844,1300.0
2024-04-23 12:55:00,596.09,596.48,595.56,596.41,1922.0,591.7539,592.1411,591.2278,592.0716,1922.0
2024-04-23 13:00:00,596.53,596.53,596.04,596.46,300.0,592.1907,592.1907,591.7043,592.1212,300.0
2024-04-23 13:05:00,596.86,596.86,596.27,596.59,500.0,592.5183,592.5183,591.9326,592.2503,500.0
2024-04-23 13:10:00,596.18,596.61,595.56,595.9,1225.0,591.8433,592.2701,591.2278,591.5653,1225.0
2024-04-23 13:15:00,595.34,596.08,595.34,596.08,400.0,591.0094,591.744,591.0094,591.744,400.0
2024-04-23 13:20:00,596.19,596.27,595.89,595.89,700.0,591.8532,591.9326,591.5554,591.5554,700.0
2024-04-23 13:25:00,595.98,596.47,595.98,596.47,600.0,591.6447,592.1312,591.6447,592.1312,600.0
2024-04-23 13:30:00,596.68,596.98,596.68,596.72,300.0,592.3396,592.6374,592.3396,592.3793,300.0
2024-04-23 13:35:00,596.33,596.4,596.33,596.36,400.0,591.9922,592.0617,591.9922,592.022,400.0
2024-04-23 13:40:00,596.09,596.82,596.09,596.47,1119.0,591.7539,592.4786,591.7539,592.1312,1119.0
2024-04-23 13:45:00,596.7,596.95,596.69,596.95,200.0,592.3595,592.6077,592.3496,592.6077,200.0
2024-04-23 13:50:00,596.9,596.95,596.7,596.7,844.0,592.558,592.6077,592.3595,592.3595,844.0
2024-04-23 13:55:00,596.7,596.96,596.57,596.7,1413.0,592.3595,592.6176,592.2304,592.3595,1413.0
2024-04-23 14:00:00,596.91,596.92,595.85,595.85,625.0,592.568,592.5779,591.5157,591.5157,625.0
2024-04-23 14:05:00,596.05,596.15,595.75,595.97,1021.0,591.7142,591.8135,591.4164,591.6348,1021.0
2024-04-23 14:10:00,596.13,596.76,595.98,596.7,2630.0,591.7936,592.419,591.6447,592.3595,2630.0
2024-04-23 14:15:00,597.09,597.09,597.09,597.09,200.0,592.7466,592.7466,592.7466,592.7466,200.0
2024-04-23 14:20:00,597.14,597.23,596.89,597.04,500.0,592.7963,592.8856,592.5481,592.697,500.0
2024-04-23 14:25:00,596.6,596.6,596.58,596.58,222.0,592.2602,592.2602,592.2404,592.2404,222.0
2024-04-23 14:30:00,596.58,596.58,596.58,596.58,0.0,592.2404,592.2404,592.2404,592.2404,0.0
2024-04-23 14:35:00,595.98,595.98,595.97,595.98,100.0,591.6447,591.6447,591.6348,591.6447,100.0
2024-04-23 14:40:00,596.32,596.48,596.14,596.48,521.0,591.9822,592.1411,591.8036,592.1411,521.0
2024-04-23 14:45:00,596.21,596.21,595.23,595.44,2584.0,591.873,591.873,590.9002,591.1086,2584.0
2024-04-23 14:50:00,595.41,595.43,593.83,594.0,2049.0,591.0789,591.0987,589.5104,589.6791,2049.0
2024-04-23 14:55:00,594.13,595.33,594.02,595.28,3245.0,589.8082,590.9994,589.699,590.9498,3245.0
2024-04-23 15:00:00,595.09,595.3,595.03,595.08,8221.0,590.7612,590.9697,590.7016,590.7513,8221.0
2024-04-23 15:05:00,595.19,595.19,593.94,594.12,1700.0,590.8605,590.8605,589.6196,589.7983,1700.0
2024-04-23 15:10:00,594.07,594.84,594.03,594.41,1990.0,589.7486,590.513,589.7089,590.0861,1990.0
2024-04-23 15:15:00,594.04,594.5,593.77,593.97,700.0,589.7188,590.1755,589.4508,589.6493,700.0
2024-04-23 15:20:00,593.66,593.79,593.37,593.48,850.0,589.3416,589.4707,589.0537,589.1629,850.0
2024-04-23 15:25:00,593.43,593.77,593.26,593.62,1021.0,589.1133,589.4508,588.9445,589.3019,1021.0
2024-04-23 15:30:00,593.37,594.03,593.08,593.68,1001.0,589.0537,589.7089,588.7658,589.3615,1001.0
2024-04-23 15:35:00,594.14,594.65,593.89,594.34,1881.0,589.8181,590.3244,589.5699,590.0167,1881.0
2024-04-23 15:40:00,594.37,594.51,594.32,594.5,901.0,590.0464,590.1854,589.9968,590.1755,901.0
2024-04-23 15:45:00,594.35,595.28,594.28,595.28,1550.0,590.0266,590.9498,589.9571,590.9498,1550.0
2024-04-23 15:50:00,595.08,595.15,594.37,595.09,2958.0,590.7513,590.8208,590.0464,590.7612,2958.0
2024-04-23 15:55:00,595.24,595.52,593.63,594.74,12042.0,590.9101,591.1881,589.3118,590.4137,12042.0
2024-04-24 09:30:00,592.73,592.73,592.73,592.73,2052.0,588.4184,588.4184,588.4184,588.4184,2052.0
2024-04-24 09:35:00,596.11,597.72,596.11,597.72,600.0,591.7738,593.3721,591.7738,593.3721,600.0
2024-04-24 09:40:00,596.67,597.35,596.67,596.99,308.0,592.3297,593.0048,592.3297,592.6474,308.0
2024-04-24 09:45:00,597.04,597.04,597.03,597.04,100.0,592.697,592.697,592.6871,592.697,100.0
2024-04-24 09:50:00,598.03,598.65,596.8,596.81,902.0,593.6798,594.2953,592.4588,592.4687,902.0
2024-04-24 09:55:00,595.79,596.06,595.78,596.06,805.0,591.4561,591.7241,591.4462,591.7241,805.0
2024-04-24 10:00:00,596.0,596.0,593.98,594.95,546.0,591.6646,591.6646,589.6593,590.6222,546.0
2024-04-24 10:05:00,595.16,595.45,594.59,595.08,502.0,590.8307,591.1186,590.2648,590.7513,502.0
2024-04-24 10:10:00,594.52,594.52,594.52,594.52,100.0,590.1953,590.1953,590.1953,590.1953,100.0
2024-04-24 10:15:00,593.24,593.24,592.67,592.67,1054.0,588.9247,588.9247,588.3588,588.3588,1054.0
2024-04-24 10:20:00,592.18,592.85,592.17,592.85,513.0,587.8724,588.5375,587.8624,588.5375,513.0
2024-04-24 10:25:00,592.86,592.86,590.17,590.57,1330.0,588.5474,588.5474,585.877,586.2741,1330.0
2024-04-24 10:30:00,591.15,592.23,591.15,591.42,959.0,586.8499,587.922,586.8499,587.1179,959.0
2024-04-24 10:35:00,591.32,591.41,590.5,590.5,3753.0,587.0186,587.108,586.2046,586.2046,3753.0
2024-04-24 10:40:00,589.39,589.6,589.19,589.29,860.0,585.1027,585.3111,584.9041,585.0034,860.0
2024-04-24 10:45:00,589.4,590.0,588.99,589.0,2664.0,585.1126,585.7082,584.7056,584.7155,2664.0
2024-04-24 10:50:00,589.75,589.85,588.85,589.83,2473.0,585.46,585.5593,584.5666,585.5395,2473.0
2024-04-24 10:55:00,589.22,589.75,589.22,589.75,622.0,584.9339,585.46,584.9339,585.46,622.0
2024-04-24 11:00:00,589.75,590.05,589.11,589.12,2112.0,585.46,585.7579,584.8247,584.8346,2112.0
2024-04-24 11:05:00,589.29,590.0,589.28,590.0,616.0,585.0034,585.7082,584.9935,585.7082,616.0
2024-04-24 11:10:00,589.26,589.98,589.26,589.98,707.0,584.9736,585.6884,584.9736,585.6884,707.0
2024-04-24 11:15:00,589.89,589.9,589.53,589.65,1108.0,585.599,585.6089,585.2416,585.3608,1108.0
2024-04-24 11:20:00,589.69,590.03,589.34,590.03,1101.0,585.4005,585.738,585.053,585.738,1101.0
2024-04-24 11:25:00,589.96,590.19,589.29,589.29,1156.0,585.6685,585.8968,585.0034,585.0034,1156.0
2024-04-24 11:30:00,589.38,590.57,589.38,590.57,1219.0,585.0927,586.2741,585.0927,586.2741,1219.0
2024-04-24 11:35:00,590.34,591.11,589.94,591.11,1179.0,586.0457,586.8101,585.6487,586.8101,1179.0
2024-04-24 11:40:00,590.52,590.59,590.07,590.07,1029.0,586.2244,586.2939,585.7777,585.7777,1029.0
2024-04-24 11:45:00,589.86,590.1,589.6,589.6,2150.0,585.5692,585.8075,585.3111,585.3111,2150.0
2024-04-24 11:50:00,589.74,589.88,588.43,588.43,2325.0,585.4501,585.5891,584.1496,584.1496,2325.0
2024-04-24 11:55:00,588.15,588.36,588.15,588.36,300.0,583.8717,584.0802,583.8717,584.0802,300.0
2024-04-24 12:00:00,588.53,588.7,587.82,587.83,5496.0,584.2489,584.4177,583.5441,583.554,5496.0
2024-04-24 12:05:00,587.37,587.37,587.37,587.37,100.0,583.0974,583.0974,583.0974,583.0974,100.0
2024-04-24 12:10:00,585.93,586.5,585.93,586.5,300.0,581.6678,582.2337,581.6678,582.2337,300.0
2024-04-24 12:15:00,587.11,587.12,586.91,586.92,682.0,582.8392,582.8492,582.6407,582.6506,682.0
2024-04-24 12:20:00,587.24,587.24,587.06,587.06,379.0,582.9683,582.9683,582.7896,582.7896,379.0
2024-04-24 12:25:00,587.24,587.88,587.24,587.88,732.0,582.9683,583.6036,582.9683,583.6036,732.0
2024-04-24 12:30:00,587.48,587.5,585.91,585.92,600.0,583.2066,583.2264,581.648,581.6579,600.0
2024-04-24 12:35:00,585.3,585.67,585.3,585.67,285.0,581.0424,581.4097,581.0424,581.4097,285.0
2024-04-24 12:40:00,585.55,586.12,585.14,585.72,1120.0,581.2906,581.8564,580.8836,581.4594,1120.0
2024-04-24 12:45:00,585.26,585.26,585.26,585.26,155.0,581.0027,581.0027,581.0027,581.0027,155.0
2024-04-24 12:50:00,585.64,586.67,585.64,586.59,1040.0,581.3799,582.4024,581.3799,582.323,1040.0
2024-04-24 12:55:00,586.36,586.9,586.35,586.9,300.0,582.0947,582.6308,582.0848,582.6308,300.0
2024-04-24 13:00:00,588.01,588.02,587.43,587.43,577.0,583.7327,583.7426,583.1569,583.1569,577.0
2024-04-24 13:05:00,587.76,587.77,587.46,587.46,200.0,583.4845,583.4944,583.1867,583.1867,200.0
2024-04-24 13:10:00,587.79,588.08,587.78,587.78,773.0,583.5143,583.8022,583.5044,583.5044,773.0
2024-04-24 13:15:00,587.81,588.3,587.81,588.3,600.0,583.5342,584.0206,583.5342,584.0206,600.0
2024-04-24 13:20:00,588.05,589.2,588.04,589.2,900.0,583.7724,584.914,583.7625,584.914,900.0
2024-04-24 13:25:00,589.56,589.56,588.82,589.25,600.0,585.2714,585.2714,584.5368,584.9637,600.0
2024-04-24 13:30:00,589.92,590.2,589.91,590.0,300.0,585.6288,585.9068,585.6189,585.7082,300.0
2024-04-24 13:35:00,590.4,591.41,590.4,591.34,1015.0,586.1053,587.108,586.1053,587.0385,1015.0
2024-04-24 13:40:00,591.46,592.42,591.46,592.2,1751.0,587.1576,588.1106,587.1576,587.8922,1751.0
2024-04-24 13:45:00,592.18,592.31,591.42,592.06,5445.0,587.8724,588.0014,587.1179,587.7532,5445.0
2024-04-24 13:50:00,592.0,592.14,591.91,591.96,1026.0,587.6937,587.8327,587.6043,587.654,1026.0
2024-04-24 13:55:00,591.98,592.38,591.59,591.59,3200.0,587.6738,588.0709,587.2867,587.2867,3200.0
2024-04-24 14:00:00,591.49,591.81,591.09,591.09,625.0,587.1874,587.5051,586.7903,586.7903,625.0
2024-04-24 14:05:00,590.46,590.46,590.27,590.27,800.0,586.1649,586.1649,585.9763,585.9763,800.0
2024-04-24 14:10:00,589.99,590.96,589.99,590.13,707.0,585.6983,586.6612,585.6983,585.8373,707.0
2024-04-24 14:15:00,589.43,589.84,589.42,589.84,700.0,585.1424,585.5494,585.1324,585.5494,700.0
2024-04-24 14:20:00,589.49,590.76,589.49,590.76,1055.0,585.2019,586.4627,585.2019,586.4627,1055.0
2024-04-24 14:25:00,590.86,590.86,588.99,589.0,3619.0,586.562,586.562,584.7056,584.7155,3619.0
2024-04-24 14:30:00,588.91,589.11,588.48,588.73,1130.0,584.6261,584.8247,584.1993,584.4475,1130.0
2024-04-24 14:35:00,589.26,590.04,589.26,590.04,733.0,584.9736,585.7479,584.9736,585.7479,733.0
2024-04-24 14:40:00,589.79,590.06,589.78,590.06,280.0,585.4997,585.7678,585.4898,585.7678,280.0
2024-04-24 14:45:00,590.52,590.52,590.11,590.22,609.0,586.2244,586.2244,585.8174,585.9266,609.0
2024-04-24 14:50:00,590.31,590.41,589.62,590.24,1972.0,586.016,586.1152,585.331,585.9465,1972.0
2024-04-24 14:55:00,590.1,590.64,589.51,589.59,504.0,585.8075,586.3436,585.2218,585.3012,504.0
2024-04-24 15:00:00,589.55,589.55,589.54,589.55,100.0,585.2615,585.2615,585.2516,585.2615,100.0
2024-04-24 15:05:00,589.05,589.79,588.84,589.79,700.0,584.7651,585.4997,584.5567,585.4997,700.0
2024-04-24 15:10:00,590.13,590.13,590.12,590.13,100.0,585.8373,585.8373,585.8273,585.8373,100.0
2024-04-24 15:15:00,590.49,590.49,590.29,590.29,365.0,586.1947,586.1947,585.9961,585.9961,365.0
2024-04-24 15:20:00,590.37,590.73,589.61,590.73,2133.0,586.0755,586.4329,585.3211,586.4329,2133.0
2024-04-24 15:25:00,591.13,591.13,590.55,590.68,900.0,586.83,586.83,586.2542,586.3833,900.0
2024-04-24 15:30:00,590.94,591.07,590.76,591.01,1720.0,586.6414,586.7704,586.4627,586.7109,1720.0
2024-04-24 15:35:00,591.1,591.1,590.01,590.01,700.0,586.8002,586.8002,585.7181,585.7181,700.0
2024-04-24 15:40:00,589.98,590.79,589.98,590.79,520.0,585.6884,586.4925,585.6884,586.4925,520.0
2024-04-24 15:45:00,590.96,591.68,590.96,591.5,1104.0,586.6612,587.376,586.6612,587.1973,1104.0
2024-04-24 15:50:00,591.7,592.58,591.09,592.58,4206.0,587.3959,588.2695,586.7903,588.2695,4206.0
2024-04-24 15:55:00,592.25,592.84,591.66,591.66,9759.0,587.9419,588.5276,587.3561,587.3561,9759.0
2024-04-25 09:30:00,584.47,585.19,579.82,579.82,2649.0,580.2184,580.9332,575.6023,575.6023,2649.0
2024-04-25 09:35:00,579.43,582.29,578.7,580.91,2100.0,575.2151,578.0543,574.4904,576.6843,2100.0
2024-04-25 09:40:00,580.91,580.97,578.45,580.64,1430.0,576.6843,576.7439,574.2422,576.4163,1430.0
2024-04-25 09:45:00,580.64,581.52,578.92,579.13,6959.0,576.4163,577.2899,574.7088,574.9173,6959.0
2024-04-25 09:50:00,579.86,581.97,579.4,579.4,6083.0,575.642,577.7366,575.1853,575.1853,6083.0
2024-04-25 09:55:00,579.42,581.96,579.42,581.27,3941.0,575.2052,577.7267,575.2052,577.0417,3941.0
2024-04-25 10:00:00,581.25,582.83,580.49,580.58,6057.0,577.0219,578.5904,576.2674,576.3567,6057.0
2024-04-25 10:05:00,581.0,583.1,581.0,583.0,3252.0,576.7737,578.8584,576.7737,578.7591,3252.0
2024-04-25 10:10:00,583.67,586.36,583.67,586.12,4240.0,579.4243,582.0947,579.4243,581.8564,4240.0
2024-04-25 10:15:00,586.0,586.12,585.54,585.66,4159.0,581.7373,581.8564,581.2807,581.3998,4159.0
2024-04-25 10:20:00,585.66,585.66,584.26,584.26,2751.0,581.3998,581.3998,580.01,580.01,2751.0
2024-04-25 10:25:00,584.18,585.19,584.16,584.92,2690.0,579.9306,580.9332,579.9107,580.6652,2690.0
2024-04-25 10:30:00,585.08,585.08,584.08,584.08,600.0,580.824,580.824,579.8313,579.8313,600.0
2024-04-25 10:35:00,584.07,584.53,583.64,584.53,1372.0,579.8214,580.278,579.3945,580.278,1372.0
2024-04-25 10:40:00,584.01,584.38,583.07,583.99,800.0,579.7618,580.1291,578.8286,579.7419,800.0
2024-04-25 10:45:00,584.56,585.18,584.29,584.29,1765.0,580.3078,580.9233,580.0398,580.0398,1765.0
2024-04-25 10:50:00,584.7,585.13,584.2,584.39,1300.0,580.4468,580.8736,579.9504,580.139,1300.0
2024-04-25 10:55:00,584.13,584.97,583.86,584.65,1520.0,579.8809,580.7148,579.6129,580.3971,1520.0
2024-04-25 11:00:00,585.0,585.71,584.99,585.47,1582.0,580.7446,581.4494,580.7347,581.2112,1582.0
2024-04-25 11:05:00,585.51,586.37,585.51,586.37,900.0,581.2509,582.1046,581.2509,582.1046,900.0
2024-04-25 11:10:00,586.36,586.36,586.01,586.31,1819.0,582.0947,582.0947,581.7472,582.0451,1819.0
2024-04-25 11:15:00,585.83,586.33,585.83,586.1,1100.0,581.5686,582.0649,581.5686,581.8366,1100.0
2024-04-25 11:20:00,585.99,586.6,585.99,586.6,1543.0,581.7274,582.333,581.7274,582.333,1543.0
2024-04-25 11:25:00,586.33,586.8,586.31,586.51,1754.0,582.0649,582.5315,582.0451,582.2436,1754.0
2024-04-25 11:30:00,586.86,587.97,586.66,587.97,7025.0,582.5911,583.693,582.3925,583.693,7025.0
2024-04-25 11:35:00,588.16,589.51,588.16,589.5,1300.0,583.8816,585.2218,583.8816,585.2119,1300.0
2024-04-25 11:40:00,589.52,590.07,588.94,589.34,3949.0,585.2317,585.7777,584.6559,585.053,3949.0
2024-04-25 11:45:00,588.49,588.92,588.49,588.69,430.0,584.2092,584.6361,584.2092,584.4078,430.0
2024-04-25 11:50:00,588.68,588.69,587.9,588.65,1800.0,584.3978,584.4078,583.6235,584.368,1800.0
2024-04-25 11:55:00,587.79,588.37,587.79,587.91,600.0,583.5143,584.0901,583.5143,583.6334,600.0
2024-04-25 12:00:00,588.91,588.91,588.58,588.89,300.0,584.6261,584.6261,584.2986,584.6063,300.0
2024-04-25 12:05:00,589.74,589.74,589.73,589.74,100.0,585.4501,585.4501,585.4402,585.4501,100.0
2024-04-25 12:10:00,589.72,589.72,589.27,589.6,1800.0,585.4303,585.4303,584.9835,585.3111,1800.0
2024-04-25 12:15:00,589.63,589.63,589.62,589.63,100.0,585.3409,585.3409,585.331,585.3409,100.0
2024-04-25 12:20:00,589.63,589.63,589.63,589.63,0.0,585.3409,585.3409,585.3409,585.3409,0.0
2024-04-25 12:25:00,592.42,592.92,592.3,592.91,493.0,588.1106,588.607,587.9915,588.5971,493.0
2024-04-25 12:30:00,593.11,593.11,591.83,591.84,1200.0,588.7956,588.7956,587.5249,587.5348,1200.0
2024-04-25 12:35:00,591.88,592.01,591.34,591.34,1368.0,587.5745,587.7036,587.0385,587.0385,1368.0
2024-04-25 12:40:00,591.85,592.71,591.46,592.71,465.0,587.5448,588.3985,587.1576,588.3985,465.0
2024-04-25 12:45:00,592.11,592.29,591.58,591.59,899.0,587.8029,587.9816,587.2767,587.2867,899.0
2024-04-25 12:50:00,592.01,592.55,592.01,592.55,200.0,587.7036,588.2397,587.7036,588.2397,200.0
2024-04-25 12:55:00,592.96,593.09,592.36,592.8,2210.0,588.6467,588.7757,588.0511,588.4879,2210.0
2024-04-25 13:00:00,592.8,594.22,592.8,594.22,1116.0,588.4879,589.8975,588.4879,589.8975,1116.0
2024-04-25 13:05:00,593.91,593.91,592.99,593.33,3135.0,589.5898,589.5898,588.6765,589.014,3135.0
2024-04-25 13:10:00,592.95,593.01,592.2,592.37,3635.0,588.6368,588.6963,587.8922,588.061,3635.0
2024-04-25 13:15:00,592.5,594.68,592.49,594.35,3200.0,588.19,590.3542,588.1801,590.0266,3200.0
2024-04-25 13:20:00,594.17,594.2,593.73,593.74,901.0,589.8479,589.8777,589.4111,589.421,901.0
2024-04-25 13:25:00,594.17,594.52,594.16,594.38,500.0,589.8479,590.1953,589.838,590.0564,500.0
2024-04-25 13:30:00,594.38,595.09,594.31,594.76,1794.0,590.0564,590.7612,589.9869,590.4336,1794.0
2024-04-25 13:35:00,595.35,595.91,595.07,595.91,1004.0,591.0193,591.5752,590.7413,591.5752,1004.0
2024-04-25 13:40:00,595.92,596.46,595.79,596.46,1101.0,591.5852,592.1212,591.4561,592.1212,1101.0
2024-04-25 13:45:00,596.89,597.7,596.7,597.62,3517.0,592.5481,593.3522,592.3595,593.2728,3517.0
2024-04-25 13:50:00,597.47,598.23,597.44,598.23,1119.0,593.1239,593.8784,593.0941,593.8784,1119.0
2024-04-25 13:55:00,598.51,598.52,597.66,597.8,2300.0,594.1563,594.1662,593.3125,593.4515,2300.0
2024-04-25 14:00:00,597.98,598.03,597.72,597.84,600.0,593.6302,593.6798,593.3721,593.4912,600.0
2024-04-25 14:05:00,598.35,599.27,598.28,598.5,2100.0,593.9975,594.9108,593.928,594.1464,2100.0
2024-04-25 14:10:00,598.49,598.68,598.25,598.25,600.0,594.1365,594.3251,593.8982,593.8982,600.0
2024-04-25 14:15:00,598.47,598.56,598.37,598.5,1100.0,594.1166,594.206,594.0173,594.1464,1100.0
2024-04-25 14:20:00,599.31,599.76,598.91,598.91,4263.0,594.9505,595.3972,594.5534,594.5534,4263.0
2024-04-25 14:25:00,598.9,599.1,598.15,598.27,2075.0,594.5435,594.742,593.7989,593.9181,2075.0
2024-04-25 14:30:00,598.07,598.99,598.06,598.76,2000.0,593.7195,594.6328,593.7096,594.4045,2000.0
2024-04-25 14:35:00,598.33,598.97,598.22,598.75,1200.0,593.9776,594.613,593.8684,594.3946,1200.0
2024-04-25 14:40:00,598.2,598.36,598.2,598.27,300.0,593.8486,594.0074,593.8486,593.9181,300.0
2024-04-25 14:45:00,598.02,598.03,597.8,597.92,1150.0,593.6699,593.6798,593.4515,593.5706,1150.0
2024-04-25 14:50:00,598.11,598.11,597.36,597.41,1537.0,593.7592,593.7592,593.0147,593.0643,1537.0
2024-04-25 14:55:00,597.98,598.7,597.19,598.7,2666.0,593.6302,594.3449,592.8459,594.3449,2666.0
2024-04-25 15:00:00,598.94,599.53,598.94,599.52,484.0,594.5832,595.1689,594.5832,595.159,484.0
2024-04-25 15:05:00,599.53,599.81,599.19,599.81,1750.0,595.1689,595.4469,594.8314,595.4469,1750.0
2024-04-25 15:10:00,599.46,600.09,599.26,599.35,2951.0,595.0994,595.7248,594.9009,594.9902,2951.0
2024-04-25 15:15:00,599.42,600.41,599.13,600.41,1415.0,595.0597,596.0425,594.7718,596.0425,1415.0
2024-04-25 15:20:00,600.28,600.28,599.4,599.59,2776.0,595.9134,595.9134,595.0398,595.2285,2776.0
2024-04-25 15:25:00,599.22,600.29,599.09,600.29,2294.0,594.8612,595.9234,594.7321,595.9234,2294.0
2024-04-25 15:30:00,599.87,599.87,599.09,599.09,2220.0,595.5064,595.5064,594.7321,594.7321,2220.0
2024-04-25 15:35:00,599.0,599.44,598.78,599.43,2566.0,594.6428,595.0796,594.4244,595.0696,2566.0
2024-04-25 15:40:00,599.19,599.23,598.44,598.63,4620.0,594.8314,594.8711,594.0868,594.2754,4620.0
2024-04-25 15:45:00,598.29,598.32,597.52,597.55,2254.0,593.9379,593.9677,593.1735,593.2033,2254.0
2024-04-25 15:50:00,597.35,598.34,597.13,598.27,4615.0,593.0048,593.9876,592.7864,593.9181,4615.0
2024-04-25 15:55:00,598.36,598.52,597.09,597.48,20776.0,594.0074,594.1662,592.7466,593.1338,20776.0
2024-04-26 09:30:00,598.79,598.79,598.79,598.79,1585.0,594.4343,594.4343,594.4343,594.4343,1585.0
2024-04-26 09:35:00,601.63,601.63,599.36,599.36,1400.0,597.2536,597.2536,595.0001,595.0001,1400.0
2024-04-26 09:40:00,599.33,600.34,599.29,599.29,444.0,594.9704,595.973,594.9306,594.9306,444.0
2024-04-26 09:45:00,600.48,600.98,600.48,600.85,405.0,596.112,596.6084,596.112,596.4793,405.0
2024-04-26 09:50:00,600.86,601.11,600.54,601.11,5300.0,596.4892,596.7374,596.1716,596.7374,5300.0
2024-04-26 09:55:00,601.42,601.8,601.33,601.41,1829.0,597.0451,597.4224,596.9558,597.0352,1829.0
2024-04-26 10:00:00,601.41,602.52,601.28,602.52,1200.0,597.0352,598.1371,596.9062,598.1371,1200.0
2024-04-26 10:05:00,601.73,602.66,601.64,602.66,1000.0,597.3529,598.2761,597.2635,598.2761,1000.0
2024-04-26 10:10:00,602.97,603.21,602.69,602.93,2834.0,598.5839,598.8221,598.3059,598.5442,2834.0
2024-04-26 10:15:00,602.82,603.23,602.81,603.13,2890.0,598.435,598.842,598.425,598.7427,2890.0
2024-04-26 10:20:00,603.62,603.62,602.41,602.64,3578.0,599.2291,599.2291,598.0279,598.2563,3578.0
2024-04-26 10:25:00,603.05,603.05,602.44,602.62,3500.0,598.6633,598.6633,598.0577,598.2364,3500.0
2024-04-26 10:30:00,602.39,602.9,602.18,602.18,711.0,598.0081,598.5144,597.7996,597.7996,711.0
2024-04-26 10:35:00,601.87,602.48,599.82,602.48,7051.0,597.4919,598.0974,595.4568,598.0974,7051.0
2024-04-26 10:40:00,602.24,602.53,601.9,602.49,1561.0,597.8592,598.1471,597.5217,598.1074,1561.0
2024-04-26 10:45:00,602.05,602.7,602.05,602.5,600.0,597.6706,598.3158,597.6706,598.1173,600.0
2024-04-26 10:50:00,603.0,603.0,601.68,602.19,527.0,598.6137,598.6137,597.3033,597.8095,527.0
2024-04-26 10:55:00,602.27,602.27,601.48,601.49,5228.0,597.889,597.889,597.1047,597.1146,5228.0
2024-04-26 11:00:00,601.05,602.66,601.04,602.65,1907.0,596.6778,598.2761,596.6679,598.2662,1907.0
2024-04-26 11:05:00,601.5,601.54,600.67,600.67,3000.0,597.1246,597.1643,596.3006,596.3006,3000.0
2024-04-26 11:10:00,601.13,601.54,600.27,600.35,5438.0,596.7573,597.1643,595.9035,595.9829,5438.0
2024-04-26 11:15:00,600.1,600.38,599.14,599.81,6526.0,595.7348,596.0127,594.7817,595.4469,6526.0
2024-04-26 11:20:00,599.56,600.01,599.14,599.55,597.0,595.1987,595.6454,594.7817,595.1888,597.0
2024-04-26 11:25:00,599.63,600.68,599.63,600.52,2934.0,595.2682,596.3105,595.2682,596.1517,2934.0
2024-04-26 11:30:00,600.53,600.8,600.11,600.11,5687.0,596.1616,596.4297,595.7447,595.7447,5687.0
2024-04-26 11:35:00,600.39,600.41,600.01,600.01,800.0,596.0226,596.0425,595.6454,595.6454,800.0
2024-04-26 11:40:00,599.98,600.27,599.27,600.11,2000.0,595.6156,595.9035,594.9108,595.7447,2000.0
2024-04-26 11:45:00,600.29,600.42,599.8,600.22,2141.0,595.9234,596.0524,595.4369,595.8539,2141.0
2024-04-26 11:50:00,599.85,600.36,599.47,599.74,2576.0,595.4866,595.9929,595.1093,595.3774,2576.0
2024-04-26 11:55:00,599.88,600.19,599.6,599.85,2850.0,595.5164,595.8241,595.2384,595.4866,2850.0
2024-04-26 12:00:00,599.85,599.95,599.14,599.33,8372.0,595.4866,595.5858,594.7817,594.9704,8372.0
2024-04-26 12:05:00,599.49,599.49,598.81,598.84,1028.0,595.1292,595.1292,594.4541,594.4839,1028.0
2024-04-26 12:10:00,599.03,599.39,599.03,599.39,978.0,594.6725,595.0299,594.6725,595.0299,978.0
2024-04-26 12:15:00,599.24,599.64,599.24,599.64,308.0,594.881,595.2781,594.881,595.2781,308.0
2024-04-26 12:20:00,600.4,600.72,600.37,600.62,600.0,596.0326,596.3502,596.0028,596.251,600.0
2024-04-26 12:25:00,600.86,601.72,600.86,601.72,500.0,596.4892,597.343,596.4892,597.343,500.0
2024-04-26 12:30:00,601.88,602.29,601.88,602.29,500.0,597.5018,597.9088,597.5018,597.9088,500.0
2024-04-26 12:35:00,602.29,602.29,602.1,602.2,425.0,597.9088,597.9088,597.7202,597.8195,425.0
2024-04-26 12:40:00,602.63,603.19,602.63,603.19,1016.0,598.2463,598.8023,598.2463,598.8023,1016.0
2024-04-26 12:45:00,603.71,603.98,603.25,603.25,1568.0,599.3185,599.5865,598.8618,598.8618,1568.0
2024-04-26 12:50:00,602.98,603.47,602.98,603.47,650.0,598.5938,599.0802,598.5938,599.0802,650.0
2024-04-26 12:55:00,603.49,603.7,603.39,603.7,400.0,599.1001,599.3086,599.0008,599.3086,400.0
2024-04-26 13:00:00,603.7,603.78,602.75,603.38,1010.0,599.3086,599.388,598.3655,598.9909,1010.0
2024-04-26 13:05:00,603.38,603.38,603.38,603.38,0.0,598.9909,598.9909,598.9909,598.9909,0.0
2024-04-26 13:10:00,603.38,603.39,603.36,603.37,200.0,598.9909,599.0008,598.971,598.981,200.0
2024-04-26 13:15:00,603.37,603.37,603.37,603.37,0.0,598.981,598.981,598.981,598.981,0.0
2024-04-26 13:20:00,603.45,603.97,603.45,603.56,1226.0,599.0604,599.5766,599.0604,599.1696,1226.0
2024-04-26 13:25:00,603.02,603.78,602.78,603.64,2398.0,598.6335,599.388,598.3953,599.249,2398.0
2024-04-26 13:30:00,603.25,603.71,603.24,603.67,500.0,598.8618,599.3185,598.8519,599.2788,500.0
2024-04-26 13:35:00,603.89,604.14,603.18,603.46,800.0,599.4972,599.7454,598.7923,599.0703,800.0
2024-04-26 13:40:00,603.18,603.71,602.91,603.71,1100.0,598.7923,599.3185,598.5243,599.3185,1100.0
2024-04-26 13:45:00,604.46,604.47,604.32,604.33,325.0,600.063,600.073,599.9241,599.934,325.0
2024-04-26 13:50:00,604.25,604.89,604.25,604.66,1349.0,599.8546,600.4899,599.8546,600.2616,1349.0
2024-04-26 13:55:00,604.68,605.81,604.6,605.8,1824.0,600.2814,601.4032,600.202,601.3933,1824.0
2024-04-26 14:00:00,605.32,605.73,604.2,604.21,1423.0,600.9168,601.3238,599.8049,599.8149,1423.0
2024-04-26 14:05:00,604.29,604.75,604.29,604.75,500.0,599.8943,600.3509,599.8943,600.3509,500.0
2024-04-26 14:10:00,604.98,605.34,604.98,605.34,590.0,600.5793,600.9366,600.5793,600.9366,590.0
2024-04-26 14:15:00,605.15,605.15,604.84,604.84,200.0,600.748,600.748,600.4403,600.4403,200.0
2024-04-26 14:20:00,604.84,605.38,604.54,605.09,1320.0,600.4403,600.9763,600.1425,600.6885,1320.0
2024-04-26 14:25:00,605.05,605.05,605.05,605.05,100.0,600.6487,600.6487,600.6487,600.6487,100.0
2024-04-26 14:30:00,604.77,605.01,604.74,605.01,1525.0,600.3708,600.609,600.341,600.609,1525.0
2024-04-26 14:35:00,604.64,605.35,604.35,604.35,1265.0,600.2417,600.9466,599.9538,599.9538,1265.0
2024-04-26 14:40:00,604.96,605.09,604.96,605.09,374.0,600.5594,600.6885,600.5594,600.6885,374.0
2024-04-26 14:45:00,604.87,605.21,604.74,604.82,2100.0,600.4701,600.8076,600.341,600.4204,2100.0
2024-04-26 14:50:00,604.94,605.2,604.67,604.83,1700.0,600.5395,600.7977,600.2715,600.4303,1700.0
2024-04-26 14:55:00,604.68,605.59,604.68,605.55,2207.0,600.2814,601.1848,600.2814,601.1451,2207.0
2024-04-26 15:00:00,605.46,605.46,604.97,604.97,1700.0,601.0558,601.0558,600.5693,600.5693,1700.0
2024-04-26 15:05:00,604.44,605.71,604.44,605.25,1178.0,600.0432,601.3039,600.0432,600.8473,1178.0
2024-04-26 15:10:00,605.25,605.25,605.25,605.25,0.0,600.8473,600.8473,600.8473,600.8473,0.0
2024-04-26 15:15:00,605.46,605.55,605.41,605.55,400.0,601.0558,601.1451,601.0061,601.1451,400.0
2024-04-26 15:20:00,605.56,605.88,605.26,605.82,2060.0,601.155,601.4727,600.8572,601.4131,2060.0
2024-04-26 15:25:00,605.84,606.4,605.69,605.93,2286.0,601.433,601.9889,601.2841,601.5223,2286.0
2024-04-26 15:30:00,605.9,606.2,604.66,604.66,4419.0,601.4926,601.7904,600.2616,600.2616,4419.0
2024-04-26 15:35:00,604.78,604.78,604.16,604.22,800.0,600.3807,600.3807,599.7652,599.8248,800.0
2024-04-26 15:40:00,604.14,604.33,603.36,603.66,2571.0,599.7454,599.934,598.971,599.2689,2571.0
2024-04-26 15:45:00,603.83,605.14,603.83,604.99,2475.0,599.4376,600.7381,599.4376,600.5892,2475.0
2024-04-26 15:50:00,604.66,604.92,604.07,604.92,4220.0,600.2616,600.5197,599.6759,600.5197,4220.0
2024-04-26 15:55:00,604.62,605.5,604.07,604.69,15275.0,600.2219,601.0955,599.6759,600.2914,15275.0
2024-04-29 09:30:00,605.94,607.78,605.94,607.78,2306.0,601.5323,603.3589,601.5323,603.3589,2306.0
2024-04-29 09:35:00,607.33,607.99,603.0,605.05,9491.0,602.9122,603.5674,598.6137,600.6487,9491.0
2024-04-29 09:40:00,605.7,605.7,605.7,605.7,100.0,601.294,601.294,601.294,601.294,100.0
2024-04-29 09:45:00,605.7,605.7,603.84,605.46,700.0,601.294,601.294,599.4475,601.0558,700.0
2024-04-29 09:50:00,603.8,603.83,602.48,603.58,3472.0,599.4078,599.4376,598.0974,599.1894,3472.0
2024-04-29 09:55:00,603.45,603.45,602.35,602.61,1510.0,599.0604,599.0604,597.9684,598.2265,1510.0
2024-04-29 10:00:00,602.94,604.03,602.06,603.58,5043.0,598.5541,599.6362,597.6805,599.1894,5043.0
2024-04-29 10:05:00,604.02,605.15,603.6,605.14,3347.0,599.6262,600.748,599.2093,600.7381,3347.0
2024-04-29 10:10:00,605.16,606.94,605.03,606.94,2300.0,600.7579,602.525,600.6289,602.525,2300.0
2024-04-29 10:15:00,606.77,607.3,606.23,606.49,3598.0,602.3562,602.8824,601.8202,602.0783,3598.0
2024-04-29 10:20:00,606.45,606.45,605.53,605.8,2853.0,602.0386,602.0386,601.1253,601.3933,2853.0
2024-04-29 10:25:00,605.92,606.63,605.66,606.04,2009.0,601.5124,602.2173,601.2543,601.6315,2009.0
2024-04-29 10:30:00,606.11,606.11,604.8,605.67,8153.0,601.701,601.701,600.4006,601.2642,8153.0
2024-04-29 10:35:00,606.0,606.0,604.22,604.26,1807.0,601.5918,601.5918,599.8248,599.8645,1807.0
2024-04-29 10:40:00,604.3,604.91,603.78,604.91,1300.0,599.9042,600.5098,599.388,600.5098,1300.0
2024-04-29 10:45:00,605.47,605.72,605.28,605.28,1059.0,601.0657,601.3139,600.8771,600.8771,1059.0
2024-04-29 10:50:00,605.51,605.51,604.09,604.09,1979.0,601.1054,601.1054,599.6957,599.6957,1979.0
2024-04-29 10:55:00,604.21,604.21,603.0,603.53,6357.0,599.8149,599.8149,598.6137,599.1398,6357.0
2024-04-29 11:00:00,603.38,603.58,602.99,603.47,2300.0,598.9909,599.1894,598.6037,599.0802,2300.0
2024-04-29 11:05:00,603.17,603.56,602.96,603.14,900.0,598.7824,599.1696,598.5739,598.7526,900.0
2024-04-29 11:10:00,603.43,603.68,603.31,603.58,2585.0,599.0405,599.2887,598.9214,599.1894,2585.0
2024-04-29 11:15:00,603.43,605.88,603.34,605.63,8834.0,599.0405,601.4727,598.9512,601.2245,8834.0
2024-04-29 11:20:00,606.01,606.01,605.43,605.43,820.0,601.6018,601.6018,601.026,601.026,820.0
2024-04-29 11:25:00,605.67,606.1,605.18,605.63,2258.0,601.2642,601.6911,600.7778,601.2245,2258.0
2024-04-29 11:30:00,605.38,605.76,604.74,605.36,4151.0,600.9763,601.3536,600.341,600.9565,4151.0
2024-04-29 11:35:00,605.18,605.21,604.27,604.27,2718.0,600.7778,600.8076,599.8744,599.8744,2718.0
2024-04-29 11:40:00,604.5,604.51,604.04,604.39,604.0,600.1027,600.1127,599.6461,599.9935,604.0
2024-04-29 11:45:00,604.4,604.4,603.79,604.04,900.0,600.0035,600.0035,599.3979,599.6461,900.0
2024-04-29 11:50:00,604.32,605.6,604.32,605.6,1814.0,599.9241,601.1947,599.9241,601.1947,1814.0
2024-04-29 11:55:00,605.5,605.74,604.91,604.96,2272.0,601.0955,601.3337,600.5098,600.5594,2272.0
2024-04-29 12:00:00,604.38,605.34,604.38,604.99,1000.0,599.9836,600.9366,599.9836,600.5892,1000.0
2024-04-29 12:05:00,605.35,605.62,605.23,605.62,1401.0,600.9466,601.2146,600.8274,601.2146,1401.0
2024-04-29 12:10:00,605.13,605.56,605.07,605.54,1000.0,600.7282,601.155,600.6686,601.1352,1000.0
2024-04-29 12:15:00,605.64,605.71,605.02,605.02,2947.0,601.2345,601.3039,600.619,600.619,2947.0
2024-04-29 12:20:00,605.0,605.0,604.63,604.63,349.0,600.5991,600.5991,600.2318,600.2318,349.0
2024-04-29 12:25:00,604.61,604.74,604.46,604.74,921.0,600.2119,600.341,600.063,600.341,921.0
2024-04-29 12:30:00,604.72,604.73,604.53,604.59,905.0,600.3211,600.3311,600.1325,600.1921,905.0
2024-04-29 12:35:00,604.39,604.5,603.82,603.82,3804.0,599.9935,600.1027,599.4277,599.4277,3804.0
2024-04-29 12:40:00,603.83,604.87,603.64,604.87,1317.0,599.4376,600.4701,599.249,600.4701,1317.0
2024-04-29 12:45:00,605.0,605.0,604.74,604.8,300.0,600.5991,600.5991,600.341,600.4006,300.0
2024-04-29 12:50:00,604.82,604.94,604.49,604.77,1500.0,600.4204,600.5395,600.0928,600.3708,1500.0
2024-04-29 12:55:00,605.01,605.21,604.73,604.88,2789.0,600.609,600.8076,600.3311,600.48,2789.0
2024-04-29 13:00:00,605.27,605.5,605.03,605.5,500.0,600.8671,601.0955,600.6289,601.0955,500.0
2024-04-29 13:05:00,605.34,605.36,605.25,605.36,500.0,600.9366,600.9565,600.8473,600.9565,500.0
2024-04-29 13:10:00,605.37,605.51,604.76,604.76,1626.0,600.9664,601.1054,600.3609,600.3609,1626.0
2024-04-29 13:15:00,604.75,604.78,604.34,604.78,2604.0,600.3509,600.3807,599.9439,600.3807,2604.0
2024-04-29 13:20:00,604.81,605.11,604.59,604.59,2239.0,600.4105,600.7083,600.1921,600.1921,2239.0
2024-04-29 13:25:00,604.55,604.63,604.2,604.2,1847.0,600.1524,600.2318,599.8049,599.8049,1847.0
2024-04-29 13:30:00,604.51,604.51,604.33,604.44,500.0,600.1127,600.1127,599.934,600.0432,500.0
2024-04-29 13:35:00,604.76,604.76,603.39,603.39,1290.0,600.3609,600.3609,599.0008,599.0008,1290.0
2024-04-29 13:40:00,603.54,603.54,603.13,603.24,1262.0,599.1497,599.1497,598.7427,598.8519,1262.0
2024-04-29 13:45:00,603.21,603.7,603.21,603.7,500.0,598.8221,599.3086,598.8221,599.3086,500.0
2024-04-29 13:50:00,603.75,603.86,603.49,603.5,950.0,599.3582,599.4674,599.1001,599.11,950.0
2024-04-29 13:55:00,603.28,603.43,602.81,603.43,1455.0,598.8916,599.0405,598.425,599.0405,1455.0
2024-04-29 14:00:00,603.49,603.49,602.51,603.13,1257.0,599.1001,599.1001,598.1272,598.7427,1257.0
2024-04-29 14:05:00,603.45,603.7,603.45,603.52,1100.0,599.0604,599.3086,599.0604,599.1299,1100.0
2024-04-29 14:10:00,603.39,603.88,603.37,603.88,3236.0,599.0008,599.4873,598.981,599.4873,3236.0
2024-04-29 14:15:00,603.88,603.89,602.8,602.8,2345.0,599.4873,599.4972,598.4151,598.4151,2345.0
2024-04-29 14:20:00,602.73,602.8,602.54,602.62,1181.0,598.3456,598.4151,598.157,598.2364,1181.0
2024-04-29 14:25:00,602.57,602.7,602.4,602.4,981.0,598.1868,598.3158,598.018,598.018,981.0
2024-04-29 14:30:00,602.71,602.71,601.21,601.58,2029.0,598.3258,598.3258,596.8367,597.204,2029.0
2024-04-29 14:35:00,602.0,602.09,601.69,601.76,775.0,597.6209,597.7103,597.3132,597.3827,775.0
2024-04-29 14:40:00,601.83,601.84,601.83,601.84,1400.0,597.4522,597.4621,597.4522,597.4621,1400.0
2024-04-29 14:45:00,602.23,602.44,602.02,602.44,2154.0,597.8493,598.0577,597.6408,598.0577,2154.0
2024-04-29 14:50:00,602.68,602.68,602.17,602.47,1136.0,598.296,598.296,597.7897,598.0875,1136.0
2024-04-29 14:55:00,602.47,602.61,602.14,602.42,1100.0,598.0875,598.2265,597.7599,598.0379,1100.0
2024-04-29 15:00:00,602.14,602.14,599.76,600.05,1702.0,597.7599,597.7599,595.3972,595.6851,1702.0
2024-04-29 15:05:00,599.26,599.76,598.97,599.3,4288.0,594.9009,595.3972,594.613,594.9406,4288.0
2024-04-29 15:10:00,599.3,599.73,598.8,599.73,3764.0,594.9406,595.3674,594.4442,595.3674,3764.0
2024-04-29 15:15:00,599.68,600.29,599.21,599.92,3403.0,595.3178,595.9234,594.8512,595.5561,3403.0
2024-04-29 15:20:00,599.93,600.58,599.92,600.22,1630.0,595.566,596.2113,595.5561,595.8539,1630.0
2024-04-29 15:25:00,600.34,601.15,600.05,601.02,1800.0,595.973,596.7771,595.6851,596.6481,1800.0
2024-04-29 15:30:00,600.94,601.62,600.94,601.33,1548.0,596.5686,597.2437,596.5686,596.9558,1548.0
2024-04-29 15:35:00,601.23,601.99,600.71,601.99,2300.0,596.8565,597.611,596.3403,597.611,2300.0
2024-04-29 15:40:00,601.81,602.85,601.77,602.33,5103.0,597.4323,598.4647,597.3926,597.9485,5103.0
2024-04-29 15:45:00,602.31,602.31,601.46,601.87,2194.0,597.9287,597.9287,597.0849,597.4919,2194.0
2024-04-29 15:50:00,601.68,603.1,601.68,602.74,5766.0,597.3033,598.7129,597.3033,598.3555,5766.0
2024-04-29 15:55:00,603.0,604.0,602.52,602.82,17833.0,598.6137,599.6064,598.1371,598.435,17833.0
2024-04-30 09:30:00,600.2,600.2,585.74,585.74,17636.0,595.834,595.834,581.4792,581.4792,17636.0
2024-04-30 09:35:00,589.38,594.22,583.24,593.81,6350.0,585.0927,589.8975,578.9974,589.4905,6350.0
2024-04-30 09:40:00,592.98,594.97,591.26,593.49,10691.0,588.6665,590.6421,586.9591,589.1728,10691.0
2024-04-30 09:45:00,594.1,599.24,592.83,599.24,3533.0,589.7784,594.881,588.5176,594.881,3533.0
2024-04-30 09:50:00,599.15,604.74,599.15,603.02,9994.0,594.7917,600.341,594.7917,598.6335,9994.0
2024-04-30 09:55:00,602.84,605.22,602.84,603.39,5049.0,598.4548,600.8175,598.4548,599.0008,5049.0
2024-04-30 10:00:00,603.95,605.44,603.95,604.72,22116.0,599.5567,601.0359,599.5567,600.3211,22116.0
2024-04-30 10:05:00,604.75,606.42,603.21,605.0,16889.0,600.3509,602.0088,598.8221,600.5991,16889.0
2024-04-30 10:10:00,605.28,605.99,603.55,605.65,6873.0,600.8771,601.5819,599.1597,601.2444,6873.0
2024-04-30 10:15:00,605.15,605.15,603.15,603.83,4378.0,600.748,600.748,598.7626,599.4376,4378.0
2024-04-30 10:20:00,604.1,604.93,603.35,603.77,5851.0,599.7057,600.5296,598.9611,599.3781,5851.0
2024-04-30 10:25:00,603.67,603.69,597.39,597.47,13492.0,599.2788,599.2986,593.0445,593.1239,13492.0
2024-04-30 10:30:00,597.6,600.17,597.6,599.12,9107.0,593.2529,595.8042,593.2529,594.7619,9107.0
2024-04-30 10:35:00,598.68,599.54,592.16,594.61,6825.0,594.3251,595.1788,587.8525,590.2847,6825.0
2024-04-30 10:40:00,595.57,598.31,593.57,597.08,4269.0,591.2377,593.9578,589.2523,592.7367,4269.0
2024-04-30 10:45:00,597.08,597.08,591.81,591.82,4882.0,592.7367,592.7367,587.5051,587.515,4882.0
2024-04-30 10:50:00,590.88,591.74,588.59,589.88,4448.0,586.5818,587.4356,584.3085,585.5891,4448.0
2024-04-30 10:55:00,590.7,591.18,588.18,589.3,2117.0,586.4031,586.8796,583.9015,585.0133,2117.0
2024-04-30 11:00:00,591.09,591.09,589.0,589.09,2767.0,586.7903,586.7903,584.7155,584.8048,2767.0
2024-04-30 11:05:00,589.07,589.07,583.54,585.03,8186.0,584.785,584.785,579.2952,580.7744,8186.0
2024-04-30 11:10:00,585.14,586.74,584.12,584.64,4133.0,580.8836,582.4719,579.871,580.3872,4133.0
2024-04-30 11:15:00,585.22,585.6,584.13,585.43,2413.0,580.963,581.3402,579.8809,581.1715,2413.0
2024-04-30 11:20:00,586.04,587.56,585.46,587.48,6383.0,581.777,583.286,581.2012,583.2066,6383.0
2024-04-30 11:25:00,589.73,589.73,588.14,588.53,900.0,585.4402,585.4402,583.8618,584.2489,900.0
2024-04-30 11:30:00,587.87,588.67,587.11,587.97,2311.0,583.5937,584.3879,582.8392,583.693,2311.0
2024-04-30 11:35:00,588.58,589.25,588.48,589.25,2100.0,584.2986,584.9637,584.1993,584.9637,2100.0
2024-04-30 11:40:00,588.46,588.47,583.85,584.93,5071.0,584.1794,584.1894,579.603,580.6751,5071.0
2024-04-30 11:45:00,585.39,586.02,584.61,584.61,2078.0,581.1318,581.7572,580.3574,580.3574,2078.0
2024-04-30 11:50:00,584.13,584.71,584.13,584.71,500.0,579.8809,580.4567,579.8809,580.4567,500.0
2024-04-30 11:55:00,585.17,586.24,585.17,586.21,1445.0,580.9134,581.9756,580.9134,581.9458,1445.0
2024-04-30 12:00:00,586.4,588.01,585.79,588.01,6275.0,582.1344,583.7327,581.5288,583.7327,6275.0
2024-04-30 12:05:00,587.54,588.08,586.21,586.22,2784.0,583.2661,583.8022,581.9458,581.9557,2784.0
2024-04-30 12:10:00,585.56,586.1,584.88,584.95,1200.0,581.3005,581.8366,580.6255,580.695,1200.0
2024-04-30 12:15:00,585.54,585.65,585.03,585.03,700.0,581.2807,581.3899,580.7744,580.7744,700.0
2024-04-30 12:20:00,585.43,586.67,585.06,586.67,1850.0,581.1715,582.4024,580.8042,582.4024,1850.0
2024-04-30 12:25:00,586.9,586.9,585.85,585.85,1000.0,582.6308,582.6308,581.5884,581.5884,1000.0
2024-04-30 12:30:00,585.66,586.23,584.72,585.73,4222.0,581.3998,581.9656,580.4666,581.4693,4222.0
2024-04-30 12:35:00,586.07,587.64,586.07,586.71,2206.0,581.8068,583.3654,581.8068,582.4422,2206.0
2024-04-30 12:40:00,586.73,586.73,585.57,586.2,1450.0,582.462,582.462,581.3104,581.9359,1450.0
2024-04-30 12:45:00,586.72,587.43,586.35,587.39,3864.0,582.4521,583.1569,582.0848,583.1172,3864.0
2024-04-30 12:50:00,587.23,587.23,586.38,586.39,1024.0,582.9584,582.9584,582.1146,582.1245,1024.0
2024-04-30 12:55:00,586.39,586.82,585.0,585.0,2844.0,582.1245,582.5514,580.7446,580.7446,2844.0
2024-04-30 13:00:00,584.85,585.57,584.35,584.35,2862.0,580.5957,581.3104,580.0993,580.0993,2862.0
2024-04-30 13:05:00,584.06,585.1,583.94,584.35,2130.0,579.8114,580.8439,579.6923,580.0993,2130.0
2024-04-30 13:10:00,584.58,585.08,582.24,582.84,7325.0,580.3276,580.824,578.0047,578.6003,7325.0
2024-04-30 13:15:00,582.87,583.95,582.85,583.95,1080.0,578.6301,579.7022,578.6102,579.7022,1080.0
2024-04-30 13:20:00,584.27,584.47,583.69,584.04,2072.0,580.0199,580.2184,579.4441,579.7916,2072.0
2024-04-30 13:25:00,583.8,586.69,583.8,586.4,2025.0,579.5533,582.4223,579.5533,582.1344,2025.0
2024-04-30 13:30:00,586.73,587.3,586.07,587.3,1600.0,582.462,583.0279,581.8068,583.0279,1600.0
2024-04-30 13:35:00,587.63,587.64,586.81,587.2,1700.0,583.3555,583.3654,582.5414,582.9286,1700.0
2024-04-30 13:40:00,587.61,588.05,587.29,588.05,1300.0,583.3356,583.7724,583.0179,583.7724,1300.0
2024-04-30 13:45:00,588.12,588.91,587.95,587.96,1300.0,583.8419,584.6261,583.6731,583.6831,1300.0
2024-04-30 13:50:00,588.52,589.55,588.52,588.99,2100.0,584.239,585.2615,584.239,584.7056,2100.0
2024-04-30 13:55:00,588.92,589.75,588.87,589.75,825.0,584.6361,585.46,584.5864,585.46,825.0
2024-04-30 14:00:00,590.2,590.75,589.34,590.75,1845.0,585.9068,586.4528,585.053,586.4528,1845.0
2024-04-30 14:05:00,590.65,590.65,589.87,590.4,3722.0,586.3535,586.3535,585.5792,586.1053,3722.0
2024-04-30 14:10:00,590.3,590.55,589.78,589.79,3250.0,586.006,586.2542,585.4898,585.4997,3250.0
2024-04-30 14:15:00,589.96,590.21,589.62,590.0,3041.0,585.6685,585.9167,585.331,585.7082,3041.0
2024-04-30 14:20:00,590.05,590.05,588.23,588.33,2127.0,585.7579,585.7579,583.9511,584.0504,2127.0
2024-04-30 14:25:00,588.97,589.54,588.24,588.89,1600.0,584.6857,585.2516,583.961,584.6063,1600.0
2024-04-30 14:30:00,588.95,591.62,588.94,591.62,1475.0,584.6659,587.3164,584.6559,587.3164,1475.0
2024-04-30 14:35:00,591.32,591.86,590.73,590.89,2001.0,587.0186,587.5547,586.4329,586.5917,2001.0
2024-04-30 14:40:00,590.84,591.26,590.54,590.61,1313.0,586.5421,586.9591,586.2443,586.3138,1313.0
2024-04-30 14:45:00,590.38,590.55,589.28,589.67,1900.0,586.0855,586.2542,584.9935,585.3806,1900.0
2024-04-30 14:50:00,588.99,589.69,588.48,589.13,3549.0,584.7056,585.4005,584.1993,584.8445,3549.0
2024-04-30 14:55:00,589.44,590.36,588.73,590.26,1700.0,585.1523,586.0656,584.4475,585.9663,1700.0
2024-04-30 15:00:00,589.69,590.23,589.29,589.68,1854.0,585.4005,585.9365,585.0034,585.3905,1854.0
2024-04-30 15:05:00,589.77,590.67,589.77,590.52,2420.0,585.4799,586.3733,585.4799,586.2244,2420.0
2024-04-30 15:10:00,590.43,591.68,590.36,591.47,5419.0,586.1351,587.376,586.0656,587.1675,5419.0
2024-04-30 15:15:00,591.55,592.01,590.04,590.46,5829.0,587.2469,587.7036,585.7479,586.1649,5829.0
2024-04-30 15:20:00,590.21,590.89,590.2,590.55,2044.0,585.9167,586.5917,585.9068,586.2542,2044.0
2024-04-30 15:25:00,590.6,591.53,590.31,591.52,1625.0,586.3039,587.2271,586.016,587.2172,1625.0
2024-04-30 15:30:00,591.44,591.97,591.15,591.34,3735.0,587.1377,587.6639,586.8499,587.0385,3735.0
2024-04-30 15:35:00,591.4,591.72,591.08,591.48,3614.0,587.098,587.4157,586.7804,587.1775,3614.0
2024-04-30 15:40:00,591.56,592.14,591.06,591.06,6248.0,587.2569,587.8327,586.7605,586.7605,6248.0
2024-04-30 15:45:00,590.43,591.1,590.16,590.5,3300.0,586.1351,586.8002,585.8671,586.2046,3300.0
2024-04-30 15:50:00,590.74,591.19,589.21,589.21,8793.0,586.4428,586.8896,584.924,584.924,8793.0
2024-04-30 15:55:00,589.18,589.64,586.64,587.29,22372.0,584.8942,585.3508,582.3727,583.0179,22372.0
2024-05-01 09:30:00,586.73,588.28,584.97,586.59,5199.0,582.462,584.0007,580.7148,582.323,5199.0
2024-05-01 09:35:00,587.77,587.77,586.46,586.47,1649.0,583.4944,583.4944,582.194,582.2039,1649.0
2024-05-01 09:40:00,584.63,584.95,579.32,579.32,1500.0,580.3773,580.695,575.1059,575.1059,1500.0
2024-05-01 09:45:00,578.06,579.98,576.4,577.99,5548.0,573.8551,575.7611,572.2072,573.7856,5548.0
2024-05-01 09:50:00,578.76,581.8,578.76,581.48,2355.0,574.55,577.5679,574.55,577.2502,2355.0
2024-05-01 09:55:00,581.46,583.76,581.44,582.16,3567.0,577.2303,579.5136,577.2105,577.9253,3567.0
2024-05-01 10:00:00,582.4,582.59,581.2,582.19,800.0,578.1635,578.3521,576.9722,577.955,800.0
2024-05-01 10:05:00,582.17,583.01,581.06,582.61,10473.0,577.9352,578.7691,576.8333,578.372,10473.0
2024-05-01 10:10:00,583.1,584.06,582.02,583.76,2757.0,578.8584,579.8114,577.7863,579.5136,2757.0
2024-05-01 10:15:00,584.16,584.57,583.62,583.63,1715.0,579.9107,580.3177,579.3746,579.3846,1715.0
2024-05-01 10:20:00,582.7,582.7,580.9,581.88,2512.0,578.4613,578.4613,576.6744,577.6473,2512.0
2024-05-01 10:25:00,581.74,581.74,580.33,580.34,1858.0,577.5083,577.5083,576.1086,576.1185,1858.0
2024-05-01 10:30:00,580.34,581.62,580.34,581.21,6864.0,576.1185,577.3892,576.1185,576.9822,6864.0
2024-05-01 10:35:00,582.01,582.09,581.2,581.2,2569.0,577.7763,577.8558,576.9722,576.9722,2569.0
2024-05-01 10:40:00,581.38,581.38,579.28,579.28,6511.0,577.1509,577.1509,575.0662,575.0662,6511.0
2024-05-01 10:45:00,580.27,580.57,579.17,579.17,5305.0,576.049,576.3468,574.957,574.957,5305.0
2024-05-01 10:50:00,579.18,579.74,577.79,579.4,8474.0,574.9669,575.5229,573.587,575.1853,8474.0
2024-05-01 10:55:00,579.42,581.01,579.04,580.95,3635.0,575.2052,576.7836,574.8279,576.7241,3635.0
2024-05-01 11:00:00,581.1,582.29,581.1,581.75,2100.0,576.873,578.0543,576.873,577.5182,2100.0
2024-05-01 11:05:00,581.87,581.96,581.2,581.64,1402.0,577.6374,577.7267,576.9722,577.409,1402.0
2024-05-01 11:10:00,581.54,582.14,580.73,581.09,2341.0,577.3098,577.9054,576.5057,576.863,2341.0
2024-05-01 11:15:00,581.21,581.21,578.77,579.14,1249.0,576.9822,576.9822,574.5599,574.9272,1249.0
2024-05-01 11:20:00,579.2,580.41,579.2,580.39,3868.0,574.9868,576.188,574.9868,576.1681,3868.0
2024-05-01 11:25:00,580.35,580.55,579.39,580.55,2211.0,576.1284,576.327,575.1754,576.327,2211.0
2024-05-01 11:30:00,580.35,581.39,580.34,581.34,2500.0,576.1284,577.1609,576.1185,577.1112,2500.0
2024-05-01 11:35:00,581.25,581.46,580.68,581.46,2686.0,577.0219,577.2303,576.456,577.2303,2686.0
2024-05-01 11:40:00,582.25,582.73,582.24,582.64,2200.0,578.0146,578.4911,578.0047,578.4018,2200.0
2024-05-01 11:45:00,582.66,584.26,582.41,583.93,3760.0,578.4216,580.01,578.1734,579.6824,3760.0
2024-05-01 11:50:00,584.28,584.35,582.24,582.25,4964.0,580.0298,580.0993,578.0047,578.0146,4964.0
2024-05-01 11:55:00,582.92,582.92,581.66,582.0,1859.0,578.6797,578.6797,577.4289,577.7664,1859.0
2024-05-01 12:00:00,581.68,581.94,580.55,581.64,3300.0,577.4487,577.7069,576.327,577.409,3300.0
2024-05-01 12:05:00,581.64,581.64,580.72,581.48,2461.0,577.409,577.409,576.4957,577.2502,2461.0
2024-05-01 12:10:00,581.91,583.4,581.91,583.39,443.0,577.6771,579.1562,577.6771,579.1463,443.0
2024-05-01 12:15:00,583.43,584.21,583.42,584.21,3300.0,579.186,579.9603,579.1761,579.9603,3300.0
2024-05-01 12:20:00,584.21,584.21,584.02,584.08,800.0,579.9603,579.9603,579.7717,579.8313,800.0
2024-05-01 12:25:00,584.22,585.96,584.22,585.96,1500.0,579.9703,581.6976,579.9703,581.6976,1500.0
2024-05-01 12:30:00,585.82,585.88,584.91,585.88,604.0,581.5586,581.6182,580.6552,581.6182,604.0
2024-05-01 12:35:00,585.2,585.2,585.0,585.0,349.0,580.9431,580.9431,580.7446,580.7446,349.0
2024-05-01 12:40:00,585.05,586.71,585.04,586.11,2228.0,580.7942,582.4422,580.7843,581.8465,2228.0
2024-05-01 12:45:00,586.23,586.58,585.99,586.0,300.0,581.9656,582.3131,581.7274,581.7373,300.0
2024-05-01 12:50:00,585.99,586.63,585.99,586.63,1003.0,581.7274,582.3627,581.7274,582.3627,1003.0
2024-05-01 12:55:00,586.81,586.91,585.71,585.72,1954.0,582.5414,582.6407,581.4494,581.4594,1954.0
2024-05-01 13:00:00,585.62,585.62,585.43,585.43,200.0,581.3601,581.3601,581.1715,581.1715,200.0
2024-05-01 13:05:00,584.93,585.11,584.38,585.11,1100.0,580.6751,580.8538,580.1291,580.8538,1100.0
2024-05-01 13:10:00,585.04,585.04,585.03,585.04,100.0,580.7843,580.7843,580.7744,580.7843,100.0
2024-05-01 13:15:00,584.42,585.09,584.24,584.81,1673.0,580.1688,580.8339,579.9901,580.556,1673.0
2024-05-01 13:20:00,584.83,586.8,584.83,586.79,1289.0,580.5758,582.5315,580.5758,582.5216,1289.0
2024-05-01 13:25:00,586.75,586.75,585.8,585.81,1275.0,582.4819,582.4819,581.5388,581.5487,1275.0
2024-05-01 13:30:00,586.44,587.53,586.44,586.96,1237.0,582.1741,583.2562,582.1741,582.6903,1237.0
2024-05-01 13:35:00,587.21,587.21,586.26,586.45,1754.0,582.9385,582.9385,581.9954,582.184,1754.0
2024-05-01 13:40:00,586.08,586.15,585.89,586.1,1499.0,581.8167,581.8862,581.6281,581.8366,1499.0
2024-05-01 13:45:00,585.63,586.38,585.63,586.38,701.0,581.37,582.1146,581.37,582.1146,701.0
2024-05-01 13:50:00,586.38,586.69,586.0,586.69,1798.0,582.1146,582.4223,581.7373,582.4223,1798.0
2024-05-01 13:55:00,586.69,587.01,586.65,587.01,995.0,582.4223,582.74,582.3826,582.74,995.0
2024-05-01 14:00:00,587.01,588.94,587.01,588.71,3855.0,582.74,584.6559,582.74,584.4276,3855.0
2024-05-01 14:05:00,588.74,589.03,587.76,587.76,1919.0,584.4574,584.7453,583.4845,583.4845,1919.0
2024-05-01 14:10:00,587.76,589.57,587.76,589.57,1670.0,583.4845,585.2813,583.4845,585.2813,1670.0
2024-05-01 14:15:00,588.58,589.17,588.01,589.17,2290.0,584.2986,584.8843,583.7327,584.8843,2290.0
2024-05-01 14:20:00,588.89,590.03,588.89,589.52,2132.0,584.6063,585.738,584.6063,585.2317,2132.0
2024-05-01 14:25:00,589.52,591.32,589.52,591.18,2089.0,585.2317,587.0186,585.2317,586.8796,2089.0
2024-05-01 14:30:00,591.19,591.19,587.42,589.64,4548.0,586.8896,586.8896,583.147,585.3508,4548.0
2024-05-01 14:35:00,589.78,592.87,589.04,592.87,10820.0,585.4898,588.5573,584.7552,588.5573,10820.0
2024-05-01 14:40:00,594.83,598.56,594.62,598.56,5594.0,590.5031,594.206,590.2946,594.206,5594.0
2024-05-01 14:45:00,598.85,599.66,596.12,598.26,10949.0,594.4938,595.298,591.7837,593.9081,10949.0
2024-05-01 14:50:00,598.94,599.85,598.34,599.85,4072.0,594.5832,595.4866,593.9876,595.4866,4072.0
2024-05-01 14:55:00,599.85,600.88,597.74,600.86,4148.0,595.4866,596.5091,593.3919,596.4892,4148.0
2024-05-01 15:00:00,601.43,602.65,600.98,601.14,3192.0,597.0551,598.2662,596.6084,596.7672,3192.0
2024-05-01 15:05:00,600.37,602.72,599.84,601.7,3065.0,596.0028,598.3357,595.4766,597.3231,3065.0
2024-05-01 15:10:00,602.6,603.38,600.78,602.72,5157.0,598.2166,598.9909,596.4098,598.3357,5157.0
2024-05-01 15:15:00,602.26,602.27,600.03,600.76,3169.0,597.879,597.889,595.6653,596.39,3169.0
2024-05-01 15:20:00,600.38,600.98,598.79,600.64,4094.0,596.0127,596.6084,594.4343,596.2708,4094.0
2024-05-01 15:25:00,601.25,601.29,599.45,599.45,1896.0,596.8764,596.9161,595.0895,595.0895,1896.0
2024-05-01 15:30:00,599.3,599.6,597.5,597.5,4593.0,594.9406,595.2384,593.1537,593.1537,4593.0
2024-05-01 15:35:00,597.5,597.5,594.29,595.53,6599.0,593.1537,593.1537,589.967,591.198,6599.0
2024-05-01 15:40:00,595.56,597.07,595.38,596.31,4103.0,591.2278,592.7268,591.0491,591.9723,4103.0
2024-05-01 15:45:00,596.51,597.14,595.17,595.79,5443.0,592.1709,592.7963,590.8406,591.4561,5443.0
2024-05-01 15:50:00,595.38,595.78,591.98,592.22,7851.0,591.0491,591.4462,587.6738,587.9121,7851.0
2024-05-01 15:55:00,592.5,593.11,590.68,590.69,28596.0,588.19,588.7956,586.3833,586.3932,28596.0
2024-05-02 09:30:00,591.89,595.71,588.93,591.74,7034.0,587.5845,591.3767,584.646,587.4356,7034.0
2024-05-02 09:35:00,590.76,591.62,586.0,588.37,2090.0,586.4627,587.3164,581.7373,584.0901,2090.0
2024-05-02 09:40:00,586.71,590.0,585.72,589.14,5282.0,582.4422,585.7082,581.4594,584.8545,5282.0
2024-05-02 09:45:00,588.79,588.79,585.66,585.66,2600.0,584.507,584.507,581.3998,581.3998,2600.0
2024-05-02 09:50:00,586.33,587.84,585.98,586.07,3366.0,582.0649,583.5639,581.7175,581.8068,3366.0
2024-05-02 09:55:00,587.41,587.42,585.63,586.97,1472.0,583.1371,583.147,581.37,582.7003,1472.0
2024-05-02 10:00:00,587.14,587.15,582.74,585.1,4257.0,582.869,582.879,578.501,580.8439,4257.0
2024-05-02 10:05:00,584.66,584.66,580.54,580.54,2824.0,580.4071,580.4071,576.317,576.317,2824.0
2024-05-02 10:10:00,580.6,582.77,580.6,582.1,5324.0,576.3766,578.5308,576.3766,577.8657,5324.0
2024-05-02 10:15:00,582.33,583.0,581.77,582.64,4928.0,578.094,578.7591,577.5381,578.4018,4928.0
2024-05-02 10:20:00,583.12,583.78,581.95,583.78,3191.0,578.8783,579.5335,577.7168,579.5335,3191.0
2024-05-02 10:25:00,583.77,584.84,583.77,584.69,2057.0,579.5235,580.5858,579.5235,580.4368,2057.0
2024-05-02 10:30:00,585.25,586.26,584.64,585.26,3806.0,580.9928,581.9954,580.3872,581.0027,3806.0
2024-05-02 10:35:00,584.52,584.69,583.79,584.4,2518.0,580.2681,580.4368,579.5434,580.149,2518.0
2024-05-02 10:40:00,584.08,584.13,583.33,584.01,4436.0,579.8313,579.8809,579.0867,579.7618,4436.0
2024-05-02 10:45:00,583.88,585.12,583.28,585.11,4591.0,579.6327,580.8637,579.0371,580.8538,4591.0
2024-05-02 10:50:00,585.11,587.42,585.06,586.87,2066.0,580.8538,583.147,580.8042,582.601,2066.0
2024-05-02 10:55:00,586.87,588.14,586.86,587.57,1449.0,582.601,583.8618,582.5911,583.2959,1449.0
2024-05-02 11:00:00,587.51,587.93,586.92,587.68,1301.0,583.2363,583.6533,582.6506,583.4051,1301.0
2024-05-02 11:05:00,587.68,587.68,586.79,587.6,2422.0,583.4051,583.4051,582.5216,583.3257,2422.0
2024-05-02 11:10:00,587.37,587.37,586.34,586.34,1443.0,583.0974,583.0974,582.0748,582.0748,1443.0
2024-05-02 11:15:00,586.36,587.28,584.92,584.93,7890.0,582.0947,583.008,580.6652,580.6751,7890.0
2024-05-02 11:20:00,584.92,586.11,584.92,586.11,1444.0,580.6652,581.8465,580.6652,581.8465,1444.0
2024-05-02 11:25:00,586.37,586.73,585.86,585.86,1014.0,582.1046,582.462,581.5983,581.5983,1014.0
2024-05-02 11:30:00,585.86,586.09,585.67,586.09,1459.0,581.5983,581.8267,581.4097,581.8267,1459.0
2024-05-02 11:35:00,586.18,586.92,585.96,586.36,1021.0,581.916,582.6506,581.6976,582.0947,1021.0
2024-05-02 11:40:00,586.36,587.14,586.36,586.64,1003.0,582.0947,582.869,582.0947,582.3727,1003.0
2024-05-02 11:45:00,587.09,587.68,586.97,587.68,1152.0,582.8194,583.4051,582.7003,583.4051,1152.0
2024-05-02 11:50:00,587.59,588.46,587.59,587.87,1505.0,583.3158,584.1794,583.3158,583.5937,1505.0
2024-05-02 11:55:00,587.87,587.94,587.82,587.82,600.0,583.5937,583.6632,583.5441,583.5441,600.0
2024-05-02 12:00:00,587.77,588.07,587.69,588.06,884.0,583.4944,583.7923,583.415,583.7823,884.0
2024-05-02 12:05:00,587.31,587.31,585.17,585.28,1355.0,583.0378,583.0378,580.9134,581.0226,1355.0
2024-05-02 12:10:00,585.06,585.12,584.35,584.35,1481.0,580.8042,580.8637,580.0993,580.0993,1481.0
2024-05-02 12:15:00,583.84,585.02,583.79,583.99,2655.0,579.593,580.7644,579.5434,579.7419,2655.0
2024-05-02 12:20:00,583.18,584.05,582.67,584.04,1338.0,578.9378,579.8015,578.4315,579.7916,1338.0
2024-05-02 12:25:00,584.32,584.32,583.05,583.52,2544.0,580.0695,580.0695,578.8088,579.2754,2544.0
2024-05-02 12:30:00,583.52,584.13,583.04,584.13,645.0,579.2754,579.8809,578.7988,579.8809,645.0
2024-05-02 12:35:00,583.77,584.11,583.04,584.11,1642.0,579.5235,579.8611,578.7988,579.8611,1642.0
2024-05-02 12:40:00,584.46,585.51,584.04,585.51,1919.0,580.2085,581.2509,579.7916,581.2509,1919.0
2024-05-02 12:45:00,585.11,586.66,585.11,586.44,700.0,580.8538,582.3925,580.8538,582.1741,700.0
2024-05-02 12:50:00,587.09,588.27,587.09,587.72,2642.0,582.8194,583.9908,582.8194,583.4448,2642.0
2024-05-02 12:55:00,586.98,587.8,586.98,587.8,400.0,582.7102,583.5242,582.7102,583.5242,400.0
2024-05-02 13:00:00,587.8,588.08,587.59,587.88,877.0,583.5242,583.8022,583.3158,583.6036,877.0
2024-05-02 13:05:00,587.76,588.51,587.67,588.05,1798.0,583.4845,584.2291,583.3952,583.7724,1798.0
2024-05-02 13:10:00,588.5,589.26,588.5,589.25,1646.0,584.2191,584.9736,584.2191,584.9637,1646.0
2024-05-02 13:15:00,589.79,590.43,589.46,589.52,3029.0,585.4997,586.1351,585.1721,585.2317,3029.0
2024-05-02 13:20:00,589.51,589.71,589.24,589.68,1783.0,585.2218,585.4203,584.9537,585.3905,1783.0
2024-05-02 13:25:00,589.65,589.74,589.28,589.73,1229.0,585.3608,585.4501,584.9935,585.4402,1229.0
2024-05-02 13:30:00,589.69,590.09,588.66,588.93,1662.0,585.4005,585.7976,584.378,584.646,1662.0
2024-05-02 13:35:00,589.1,589.1,588.29,588.86,1372.0,584.8148,584.8148,584.0107,584.5765,1372.0
2024-05-02 13:40:00,588.86,589.08,588.34,588.34,1733.0,584.5765,584.7949,584.0603,584.0603,1733.0
2024-05-02 13:45:00,588.43,588.66,587.93,588.35,1791.0,584.1496,584.378,583.6533,584.0702,1791.0
2024-05-02 13:50:00,588.22,588.53,587.24,587.24,2274.0,583.9412,584.2489,582.9683,582.9683,2274.0
2024-05-02 13:55:00,587.24,587.63,586.68,587.55,2188.0,582.9683,583.3555,582.4124,583.276,2188.0
2024-05-02 14:00:00,587.97,588.05,587.47,587.47,1271.0,583.693,583.7724,583.1966,583.1966,1271.0
2024-05-02 14:05:00,587.68,588.58,587.67,588.29,2718.0,583.4051,584.2986,583.3952,584.0107,2718.0
2024-05-02 14:10:00,588.29,588.56,588.2,588.55,1034.0,584.0107,584.2787,583.9213,584.2688,1034.0
2024-05-02 14:15:00,588.21,588.3,587.03,587.03,2155.0,583.9312,584.0206,582.7598,582.7598,2155.0
2024-05-02 14:20:00,586.07,587.55,586.07,587.5,3785.0,581.8068,583.276,581.8068,583.2264,3785.0
2024-05-02 14:25:00,587.5,588.12,587.0,588.12,1948.0,583.2264,583.8419,582.73,583.8419,1948.0
2024-05-02 14:30:00,588.44,589.0,588.02,588.23,2492.0,584.1596,584.7155,583.7426,583.9511,2492.0
2024-05-02 14:35:00,588.79,588.92,588.27,588.48,1950.0,584.507,584.6361,583.9908,584.1993,1950.0
2024-05-02 14:40:00,588.28,588.64,588.1,588.1,1360.0,584.0007,584.3581,583.822,583.822,1360.0
2024-05-02 14:45:00,588.13,588.87,587.85,588.87,7412.0,583.8518,584.5864,583.5739,584.5864,7412.0
2024-05-02 14:50:00,588.83,588.83,587.64,588.05,2562.0,584.5467,584.5467,583.3654,583.7724,2562.0
2024-05-02 14:55:00,587.93,588.86,587.79,588.63,7317.0,583.6533,584.5765,583.5143,584.3482,7317.0
2024-05-02 15:00:00,589.35,590.3,589.14,590.3,2716.0,585.0629,586.006,584.8545,586.006,2716.0
2024-05-02 15:05:00,591.05,591.51,590.85,590.85,3582.0,586.7506,587.2072,586.552,586.552,3582.0
2024-05-02 15:10:00,590.45,591.71,590.14,590.55,3192.0,586.1549,587.4058,585.8472,586.2542,3192.0
2024-05-02 15:15:00,590.65,591.25,590.35,590.94,7333.0,586.3535,586.9491,586.0557,586.6414,7333.0
2024-05-02 15:20:00,590.96,592.31,590.94,592.04,2254.0,586.6612,588.0014,586.6414,587.7334,2254.0
2024-05-02 15:25:00,591.96,591.96,591.35,591.38,1487.0,587.654,587.654,587.0484,587.0782,1487.0
2024-05-02 15:30:00,590.95,590.95,589.42,589.42,2644.0,586.6513,586.6513,585.1324,585.1324,2644.0
2024-05-02 15:35:00,589.08,589.66,588.51,589.0,3303.0,584.7949,585.3707,584.2291,584.7155,3303.0
2024-05-02 15:40:00,588.99,589.26,588.51,588.55,3717.0,584.7056,584.9736,584.2291,584.2688,3717.0
2024-05-02 15:45:00,588.21,588.97,587.74,588.75,5323.0,583.9312,584.6857,583.4647,584.4673,5323.0
2024-05-02 15:50:00,588.44,589.1,588.03,588.1,8514.0,584.1596,584.8148,583.7526,583.822,8514.0
2024-05-02 15:55:00,588.5,589.97,587.46,589.78,32690.0,584.2191,585.6784,583.1867,585.4898,32690.0
2024-05-03 09:30:00,595.51,597.62,594.31,594.31,3588.0,591.1781,593.2728,589.9869,589.9869,3588.0
2024-05-03 09:35:00,596.88,597.81,596.58,596.59,1901.0,592.5382,593.4614,592.2404,592.2503,1901.0
2024-05-03 09:40:00,597.38,598.29,597.38,598.29,829.0,593.0345,593.9379,593.0345,593.9379,829.0
2024-05-03 09:45:00,598.65,598.66,595.82,595.82,1236.0,594.2953,594.3052,591.4859,591.4859,1236.0
2024-05-03 09:50:00,597.21,597.58,596.68,597.0,4723.0,592.8658,593.2331,592.3396,592.6573,4723.0
2024-05-03 09:55:00,596.81,597.62,595.19,595.25,2642.0,592.4687,593.2728,590.8605,590.92,2642.0
2024-05-03 10:00:00,592.01,594.77,591.76,592.38,4400.0,587.7036,590.4435,587.4554,588.0709,4400.0
2024-05-03 10:05:00,592.79,593.93,592.37,593.11,2015.0,588.4779,589.6096,588.061,588.7956,2015.0
2024-05-03 10:10:00,593.84,595.2,592.99,593.27,3083.0,589.5203,590.8704,588.6765,588.9544,3083.0
2024-05-03 10:15:00,593.84,595.7,593.82,594.63,1773.0,589.5203,591.3668,589.5004,590.3045,1773.0
2024-05-03 10:20:00,594.67,594.67,593.24,594.31,1789.0,590.3443,590.3443,588.9247,589.9869,1789.0
2024-05-03 10:25:00,593.53,594.08,591.2,593.06,6517.0,589.2125,589.7585,586.8995,588.746,6517.0
2024-05-03 10:30:00,593.84,593.84,591.55,591.64,2353.0,589.5203,589.5203,587.2469,587.3363,2353.0
2024-05-03 10:35:00,591.21,591.63,590.66,591.63,1847.0,586.9094,587.3264,586.3634,587.3264,1847.0
2024-05-03 10:40:00,591.68,591.87,590.53,591.67,1565.0,587.376,587.5646,586.2344,587.3661,1565.0
2024-05-03 10:45:00,592.72,593.09,592.65,593.09,508.0,588.4084,588.7757,588.3389,588.7757,508.0
2024-05-03 10:50:00,591.81,591.81,588.59,589.09,3423.0,587.5051,587.5051,584.3085,584.8048,3423.0
2024-05-03 10:55:00,589.1,589.62,589.1,589.34,1200.0,584.8148,585.331,584.8148,585.053,1200.0
2024-05-03 11:00:00,589.5,589.8,588.4,589.8,1346.0,585.2119,585.5097,584.1199,585.5097,1346.0
2024-05-03 11:05:00,589.58,590.0,588.61,588.61,1000.0,585.2913,585.7082,584.3283,584.3283,1000.0
2024-05-03 11:10:00,588.75,589.21,588.24,588.85,1594.0,584.4673,584.924,583.961,584.5666,1594.0
2024-05-03 11:15:00,589.16,589.96,588.8,589.96,1275.0,584.8743,585.6685,584.5169,585.6685,1275.0
2024-05-03 11:20:00,589.96,590.98,589.65,590.3,1284.0,585.6685,586.6811,585.3608,586.006,1284.0
2024-05-03 11:25:00,590.32,590.99,590.32,590.99,500.0,586.0259,586.691,586.0259,586.691,500.0
2024-05-03 11:30:00,591.17,591.17,590.35,590.35,500.0,586.8697,586.8697,586.0557,586.0557,500.0
2024-05-03 11:35:00,591.03,591.3,590.13,590.75,1565.0,586.7307,586.9988,585.8373,586.4528,1565.0
2024-05-03 11:40:00,591.13,592.52,591.13,591.5,2663.0,586.83,588.2099,586.83,587.1973,2663.0
2024-05-03 11:45:00,591.5,591.52,590.78,590.79,700.0,587.1973,587.2172,586.4825,586.4925,700.0
2024-05-03 11:50:00,590.61,591.88,590.59,590.97,1311.0,586.3138,587.5745,586.2939,586.6712,1311.0
2024-05-03 11:55:00,591.64,591.95,591.62,591.95,800.0,587.3363,587.644,587.3164,587.644,800.0
2024-05-03 12:00:00,591.95,591.95,590.52,590.52,1889.0,587.644,587.644,586.2244,586.2244,1889.0
2024-05-03 12:05:00,591.49,591.8,591.05,591.49,3943.0,587.1874,587.4951,586.7506,587.1874,3943.0
2024-05-03 12:10:00,591.84,591.84,591.57,591.57,300.0,587.5348,587.5348,587.2668,587.2668,300.0
2024-05-03 12:15:00,591.11,591.11,589.94,590.52,1996.0,586.8101,586.8101,585.6487,586.2244,1996.0
2024-05-03 12:20:00,590.48,591.1,590.47,591.1,400.0,586.1847,586.8002,586.1748,586.8002,400.0
2024-05-03 12:25:00,591.22,591.47,590.38,590.38,788.0,586.9193,587.1675,586.0855,586.0855,788.0
2024-05-03 12:30:00,590.67,591.32,590.52,590.65,1851.0,586.3733,587.0186,586.2244,586.3535,1851.0
2024-05-03 12:35:00,590.58,590.92,590.58,590.89,672.0,586.284,586.6215,586.284,586.5917,672.0
2024-05-03 12:40:00,590.86,591.51,590.86,591.31,1334.0,586.562,587.2072,586.562,587.0087,1334.0
2024-05-03 12:45:00,591.71,592.04,591.71,591.82,698.0,587.4058,587.7334,587.4058,587.515,698.0
2024-05-03 12:50:00,591.26,591.32,590.37,590.78,1510.0,586.9591,587.0186,586.0755,586.4825,1510.0
2024-05-03 12:55:00,590.9,591.5,590.76,591.49,702.0,586.6017,587.1973,586.4627,587.1874,702.0
2024-05-03 13:00:00,591.52,592.08,591.44,592.07,1093.0,587.2172,587.7731,587.1377,587.7632,1093.0
2024-05-03 13:05:00,591.98,592.82,591.98,592.41,493.0,587.6738,588.5077,587.6738,588.1007,493.0
2024-05-03 13:10:00,592.54,592.76,592.49,592.49,1182.0,588.2297,588.4481,588.1801,588.1801,1182.0
2024-05-03 13:15:00,592.4,593.6,592.4,593.4,3930.0,588.0908,589.282,588.0908,589.0835,3930.0
2024-05-03 13:20:00,592.81,593.01,592.6,593.01,831.0,588.4978,588.6963,588.2893,588.6963,831.0
2024-05-03 13:25:00,593.02,593.63,592.57,593.63,1577.0,588.7063,589.3118,588.2595,589.3118,1577.0
2024-05-03 13:30:00,593.35,593.4,592.67,593.0,2580.0,589.0339,589.0835,588.3588,588.6864,2580.0
2024-05-03 13:35:00,593.48,593.88,593.4,593.71,1120.0,589.1629,589.56,589.0835,589.3912,1120.0
2024-05-03 13:40:00,593.7,594.19,593.69,594.0,708.0,589.3813,589.8677,589.3714,589.6791,708.0
2024-05-03 13:45:00,593.78,594.35,593.78,594.35,628.0,589.4607,590.0266,589.4607,590.0266,628.0
2024-05-03 13:50:00,594.0,594.0,593.44,593.63,1120.0,589.6791,589.6791,589.1232,589.3118,1120.0
2024-05-03 13:55:00,593.64,593.76,593.45,593.64,1400.0,589.3217,589.4409,589.1331,589.3217,1400.0
2024-05-03 14:00:00,593.42,593.69,592.83,592.83,2436.0,589.1033,589.3714,588.5176,588.5176,2436.0
2024-05-03 14:05:00,591.76,593.19,591.76,593.06,2365.0,587.4554,588.875,587.4554,588.746,2365.0
2024-05-03 14:10:00,593.28,593.28,592.87,592.88,484.0,588.9644,588.9644,588.5573,588.5673,484.0
2024-05-03 14:15:00,593.19,594.11,593.19,594.08,805.0,588.875,589.7883,588.875,589.7585,805.0
2024-05-03 14:20:00,593.54,593.54,592.85,593.13,4113.0,589.2225,589.2225,588.5375,588.8155,4113.0
2024-05-03 14:25:00,593.6,594.05,593.57,593.58,1284.0,589.282,589.7288,589.2523,589.2622,1284.0
2024-05-03 14:30:00,593.86,594.3,593.85,594.2,600.0,589.5401,589.9769,589.5302,589.8777,600.0
2024-05-03 14:35:00,593.86,593.97,593.69,593.8,800.0,589.5401,589.6493,589.3714,589.4806,800.0
2024-05-03 14:40:00,593.46,593.67,593.26,593.5,1089.0,589.1431,589.3515,588.9445,589.1828,1089.0
2024-05-03 14:45:00,593.49,593.68,592.77,593.02,1760.0,589.1728,589.3615,588.4581,588.7063,1760.0
2024-05-03 14:50:00,593.02,593.2,592.87,592.94,1324.0,588.7063,588.8849,588.5573,588.6268,1324.0
2024-05-03 14:55:00,592.94,593.0,592.47,593.0,1797.0,588.6268,588.6864,588.1603,588.6864,1797.0
2024-05-03 15:00:00,592.85,593.12,592.75,593.07,1000.0,588.5375,588.8055,588.4382,588.7559,1000.0
2024-05-03 15:05:00,593.38,593.58,592.94,592.94,1433.0,589.0636,589.2622,588.6268,588.6268,1433.0
2024-05-03 15:10:00,592.77,592.78,592.19,592.28,933.0,588.4581,588.468,587.8823,587.9716,933.0
2024-05-03 15:15:00,592.32,592.33,591.75,591.77,1302.0,588.0113,588.0213,587.4455,587.4653,1302.0
2024-05-03 15:20:00,591.77,591.77,591.02,591.02,2788.0,587.4653,587.4653,586.7208,586.7208,2788.0
2024-05-03 15:25:00,591.29,592.97,591.29,592.14,3101.0,586.9888,588.6566,586.9888,587.8327,3101.0
2024-05-03 15:30:00,592.14,592.81,591.75,591.76,5115.0,587.8327,588.4978,587.4455,587.4554,5115.0
2024-05-03 15:35:00,591.53,592.17,591.53,592.17,2362.0,587.2271,587.8624,587.2271,587.8624,2362.0
2024-05-03 15:40:00,591.71,591.97,591.61,591.63,1134.0,587.4058,587.6639,587.3065,587.3264,1134.0
2024-05-03 15:45:00,591.25,591.52,590.98,590.98,2353.0,586.9491,587.2172,586.6811,586.6811,2353.0
2024-05-03 15:50:00,591.07,591.39,589.95,590.57,21851.0,586.7704,587.0881,585.6586,586.2741,21851.0
2024-05-03 15:55:00,590.4,591.42,588.87,591.06,19648.0,586.1053,587.1179,584.5864,586.7605,19648.0
2024-05-06 09:30:00,597.02,598.79,597.02,598.24,2219.0,592.6772,594.4343,592.6772,593.8883,2219.0
2024-05-06 09:35:00,597.54,597.54,594.03,595.98,900.0,593.1934,593.1934,589.7089,591.6447,900.0
2024-05-06 09:40:00,597.23,597.5,595.58,597.0,2768.0,592.8856,593.1537,591.2476,592.6573,2768.0
2024-05-06 09:45:00,597.34,598.43,597.15,597.15,500.0,592.9948,594.0769,592.8062,592.8062,500.0
2024-05-06 09:50:00,597.69,597.72,596.49,597.66,1912.0,593.3423,593.3721,592.151,593.3125,1912.0
2024-05-06 09:55:00,597.49,597.49,596.8,596.8,394.0,593.1437,593.1437,592.4588,592.4588,394.0
2024-05-06 10:00:00,596.68,597.66,595.85,595.9,1376.0,592.3396,593.3125,591.5157,591.5653,1376.0
2024-05-06 10:05:00,596.37,599.41,596.07,599.41,21938.0,592.0319,595.0498,591.7341,595.0498,21938.0
2024-05-06 10:10:00,599.41,600.74,599.41,600.66,1100.0,595.0498,596.3701,595.0498,596.2907,1100.0
2024-05-06 10:15:00,601.2,601.82,601.01,601.81,1003.0,596.8267,597.4422,596.6381,597.4323,1003.0
2024-05-06 10:20:00,601.24,602.62,601.24,602.45,2629.0,596.8665,598.2364,596.8665,598.0677,2629.0
2024-05-06 10:25:00,602.62,602.62,601.47,601.75,1224.0,598.2364,598.2364,597.0948,597.3727,1224.0
2024-05-06 10:30:00,602.19,602.19,600.18,600.18,1081.0,597.8095,597.8095,595.8142,595.8142,1081.0
2024-05-06 10:35:00,600.25,601.28,600.16,600.87,3274.0,595.8837,596.9062,595.7943,596.4992,3274.0
2024-05-06 10:40:00,601.22,601.76,600.95,600.99,1030.0,596.8466,597.3827,596.5786,596.6183,1030.0
2024-05-06 10:45:00,600.74,601.8,600.0,601.02,11237.0,596.3701,597.4224,595.6355,596.6481,11237.0
2024-05-06 10:50:00,600.43,600.89,600.43,600.86,528.0,596.0624,596.519,596.0624,596.4892,528.0
2024-05-06 10:55:00,600.8,601.02,600.54,600.93,900.0,596.4297,596.6481,596.1716,596.5587,900.0
2024-05-06 11:00:00,600.92,600.92,599.83,599.84,700.0,596.5488,596.5488,595.4667,595.4766,700.0
2024-05-06 11:05:00,599.86,600.53,599.24,600.52,1765.0,595.4965,596.1616,594.881,596.1517,1765.0
2024-05-06 11:10:00,600.49,600.71,600.1,600.63,1017.0,596.1219,596.3403,595.7348,596.2609,1017.0
2024-05-06 11:15:00,600.1,600.21,598.73,600.21,2600.0,595.7348,595.844,594.3747,595.844,2600.0
2024-05-06 11:20:00,599.22,599.45,599.22,599.45,200.0,594.8612,595.0895,594.8612,595.0895,200.0
2024-05-06 11:25:00,598.74,599.43,598.53,598.78,5306.0,594.3846,595.0696,594.1762,594.4244,5306.0
2024-05-06 11:30:00,598.78,598.97,598.0,598.86,2697.0,594.4244,594.613,593.65,594.5038,2697.0
2024-05-06 11:35:00,598.86,599.27,598.49,598.49,1700.0,594.5038,594.9108,594.1365,594.1365,1700.0
2024-05-06 11:40:00,599.25,600.2,599.25,600.01,1300.0,594.8909,595.834,594.8909,595.6454,1300.0
2024-05-06 11:45:00,599.81,600.5,599.8,600.3,700.0,595.4469,596.1318,595.4369,595.9333,700.0
2024-05-06 11:50:00,600.5,600.51,599.92,600.35,1300.0,596.1318,596.1418,595.5561,595.9829,1300.0
2024-05-06 11:55:00,600.08,600.08,600.04,600.04,300.0,595.7149,595.7149,595.6752,595.6752,300.0
2024-05-06 12:00:00,599.56,599.74,598.49,599.3,1054.0,595.1987,595.3774,594.1365,594.9406,1054.0
2024-05-06 12:05:00,599.39,599.83,599.19,599.83,1100.0,595.0299,595.4667,594.8314,595.4667,1100.0
2024-05-06 12:10:00,599.13,599.13,598.9,598.94,810.0,594.7718,594.7718,594.5435,594.5832,810.0
2024-05-06 12:15:00,598.95,599.61,598.94,599.54,1280.0,594.5931,595.2483,594.5832,595.1788,1280.0
2024-05-06 12:20:00,599.54,599.54,599.2,599.3,401.0,595.1788,595.1788,594.8413,594.9406,401.0
2024-05-06 12:25:00,599.2,599.56,598.79,599.42,800.0,594.8413,595.1987,594.4343,595.0597,800.0
2024-05-06 12:30:00,599.48,599.66,598.87,598.87,1204.0,595.1193,595.298,594.5137,594.5137,1204.0
2024-05-06 12:35:00,599.21,599.83,599.21,599.83,1000.0,594.8512,595.4667,594.8512,595.4667,1000.0
2024-05-06 12:40:00,599.83,600.04,599.51,599.51,847.0,595.4667,595.6752,595.149,595.149,847.0
2024-05-06 12:45:00,599.27,600.23,599.27,599.85,2096.0,594.9108,595.8638,594.9108,595.4866,2096.0
2024-05-06 12:50:00,600.15,600.69,600.15,600.63,4087.0,595.7844,596.3205,595.7844,596.2609,4087.0
2024-05-06 12:55:00,600.61,600.75,600.23,600.75,500.0,596.241,596.38,595.8638,596.38,500.0
2024-05-06 13:00:00,600.73,601.16,600.73,601.1,800.0,596.3602,596.787,596.3602,596.7275,800.0
2024-05-06 13:05:00,600.65,600.66,600.07,600.31,600.0,596.2808,596.2907,595.705,595.9432,600.0
2024-05-06 13:10:00,600.1,600.83,600.09,600.65,2044.0,595.7348,596.4594,595.7248,596.2808,2044.0
2024-05-06 13:15:00,600.75,600.75,600.28,600.45,547.0,596.38,596.38,595.9134,596.0822,547.0
2024-05-06 13:20:00,600.68,600.84,600.56,600.84,500.0,596.3105,596.4694,596.1914,596.4694,500.0
2024-05-06 13:25:00,600.36,600.36,599.66,599.67,434.0,595.9929,595.9929,595.298,595.3079,434.0
2024-05-06 13:30:00,600.32,600.63,600.32,600.42,1464.0,595.9532,596.2609,595.9532,596.0524,1464.0
2024-05-06 13:35:00,601.05,601.4,600.99,601.39,747.0,596.6778,597.0253,596.6183,597.0154,747.0
2024-05-06 13:40:00,601.39,601.39,601.02,601.37,800.0,597.0154,597.0154,596.6481,596.9955,800.0
2024-05-06 13:45:00,601.42,601.67,601.19,601.62,775.0,597.0451,597.2933,596.8168,597.2437,775.0
2024-05-06 13:50:00,601.58,601.58,601.41,601.52,700.0,597.204,597.204,597.0352,597.1444,700.0
2024-05-06 13:55:00,601.51,601.51,600.7,601.23,1001.0,597.1345,597.1345,596.3304,596.8565,1001.0
2024-05-06 14:00:00,600.88,600.89,599.76,599.76,800.0,596.5091,596.519,595.3972,595.3972,800.0
2024-05-06 14:05:00,599.76,599.89,598.64,598.64,700.0,595.3972,595.5263,594.2854,594.2854,700.0
2024-05-06 14:10:00,598.64,599.23,598.64,598.8,700.0,594.2854,594.8711,594.2854,594.4442,700.0
2024-05-06 14:15:00,598.61,599.14,598.61,598.77,900.0,594.2556,594.7817,594.2556,594.4144,900.0
2024-05-06 14:20:00,598.5,599.61,598.48,599.54,2785.0,594.1464,595.2483,594.1265,595.1788,2785.0
2024-05-06 14:25:00,599.56,600.18,599.56,600.18,782.0,595.1987,595.8142,595.1987,595.8142,782.0
2024-05-06 14:30:00,600.03,600.03,599.53,599.69,900.0,595.6653,595.6653,595.1689,595.3277,900.0
2024-05-06 14:35:00,599.19,599.19,598.68,598.68,200.0,594.8314,594.8314,594.3251,594.3251,200.0
2024-05-06 14:40:00,598.54,598.54,598.04,598.23,1131.0,594.1861,594.1861,593.6897,593.8784,1131.0
2024-05-06 14:45:00,598.23,598.89,597.97,597.97,3700.0,593.8784,594.5336,593.6202,593.6202,3700.0
2024-05-06 14:50:00,598.33,598.58,598.32,598.56,900.0,593.9776,594.2258,593.9677,594.206,900.0
2024-05-06 14:55:00,598.55,599.13,598.55,598.84,612.0,594.196,594.7718,594.196,594.4839,612.0
2024-05-06 15:00:00,598.56,598.56,598.32,598.55,1000.0,594.206,594.206,593.9677,594.196,1000.0
2024-05-06 15:05:00,598.75,598.75,598.03,598.13,1400.0,594.3946,594.3946,593.6798,593.7791,1400.0
2024-05-06 15:10:00,598.08,598.13,597.56,597.61,2100.0,593.7294,593.7791,593.2132,593.2629,2100.0
2024-05-06 15:15:00,597.61,597.61,596.88,596.88,1935.0,593.2629,593.2629,592.5382,592.5382,1935.0
2024-05-06 15:20:00,596.88,596.9,596.88,596.9,200.0,592.5382,592.558,592.5382,592.558,200.0
2024-05-06 15:25:00,596.9,597.7,596.74,597.7,4262.0,592.558,593.3522,592.3992,593.3522,4262.0
2024-05-06 15:30:00,597.7,597.99,597.53,597.77,2164.0,593.3522,593.6401,593.1834,593.4217,2164.0
2024-05-06 15:35:00,597.72,598.55,597.72,598.55,1761.0,593.3721,594.196,593.3721,594.196,1761.0
2024-05-06 15:40:00,598.97,599.23,598.57,598.8,2100.0,594.613,594.8711,594.2159,594.4442,2100.0
2024-05-06 15:45:00,598.54,599.34,598.53,599.04,2195.0,594.1861,594.9803,594.1762,594.6825,2195.0
2024-05-06 15:50:00,598.99,599.46,598.8,599.45,4266.0,594.6328,595.0994,594.4442,595.0895,4266.0
2024-05-06 15:55:00,599.63,599.94,598.98,599.94,9812.0,595.2682,595.5759,594.6229,595.5759,9812.0
2024-05-07 09:30:00,600.59,604.46,598.61,599.0,6377.0,596.2212,600.063,594.2556,594.6428,6377.0
2024-05-07 09:35:00,601.42,601.42,601.41,601.42,100.0,597.0451,597.0451,597.0352,597.0451,100.0
2024-05-07 09:40:00,601.41,601.41,599.17,599.17,500.0,597.0352,597.0352,594.8115,594.8115,500.0
2024-05-07 09:45:00,599.23,599.31,597.92,598.49,950.0,594.8711,594.9505,593.5706,594.1365,950.0
2024-05-07 09:50:00,597.73,599.13,596.92,599.0,1300.0,593.382,594.7718,592.5779,594.6428,1300.0
2024-05-07 09:55:00,599.06,599.06,598.07,598.21,1643.0,594.7023,594.7023,593.7195,593.8585,1643.0
2024-05-07 10:00:00,598.9,598.91,596.92,596.92,2196.0,594.5435,594.5534,592.5779,592.5779,2196.0
2024-05-07 10:05:00,596.88,597.54,595.59,595.59,1307.0,592.5382,593.1934,591.2576,591.2576,1307.0
2024-05-07 10:10:00,595.58,596.93,595.58,596.93,500.0,591.2476,592.5878,591.2476,592.5878,500.0
2024-05-07 10:15:00,596.92,597.58,596.71,597.21,1526.0,592.5779,593.2331,592.3694,592.8658,1526.0
2024-05-07 10:20:00,597.44,597.44,595.68,595.68,453.0,593.0941,593.0941,591.3469,591.3469,453.0
2024-05-07 10:25:00,596.79,597.25,596.62,597.25,1040.0,592.4488,592.9055,592.2801,592.9055,1040.0
2024-05-07 10:30:00,597.47,597.77,597.3,597.76,1185.0,593.1239,593.4217,592.9551,593.4118,1185.0
2024-05-07 10:35:00,597.76,597.76,595.99,595.99,400.0,593.4118,593.4118,591.6546,591.6546,400.0
2024-05-07 10:40:00,595.99,596.6,595.99,596.6,1225.0,591.6546,592.2602,591.6546,592.2602,1225.0
2024-05-07 10:45:00,596.6,598.93,595.73,598.31,2607.0,592.2602,594.5733,591.3965,593.9578,2607.0
2024-05-07 10:50:00,598.0,598.0,596.9,596.91,1098.0,593.65,593.65,592.558,592.568,1098.0
2024-05-07 10:55:00,596.71,598.43,596.7,597.67,2344.0,592.3694,594.0769,592.3595,593.3224,2344.0
2024-05-07 11:00:00,597.67,598.43,597.4,597.68,1857.0,593.3224,594.0769,593.0544,593.3324,1857.0
2024-05-07 11:05:00,596.6,597.41,596.59,597.4,514.0,592.2602,593.0643,592.2503,593.0544,514.0
2024-05-07 11:10:00,597.4,597.87,597.18,597.42,968.0,593.0544,593.521,592.836,593.0742,968.0
2024-05-07 11:15:00,596.63,597.09,595.67,597.09,1632.0,592.29,592.7466,591.337,592.7466,1632.0
2024-05-07 11:20:00,597.18,597.25,596.91,596.91,800.0,592.836,592.9055,592.568,592.568,800.0
2024-05-07 11:25:00,596.91,597.17,596.7,597.17,2800.0,592.568,592.8261,592.3595,592.8261,2800.0
2024-05-07 11:30:00,597.25,597.42,596.37,596.72,1588.0,592.9055,593.0742,592.0319,592.3793,1588.0
2024-05-07 11:35:00,596.61,597.29,596.61,596.99,2078.0,592.2701,592.9452,592.2701,592.6474,2078.0
2024-05-07 11:40:00,596.74,598.63,596.49,597.82,5075.0,592.3992,594.2754,592.151,593.4713,5075.0
2024-05-07 11:45:00,597.56,598.42,597.55,597.94,1236.0,593.2132,594.067,593.2033,593.5905,1236.0
2024-05-07 11:50:00,598.28,599.05,598.05,598.91,3032.0,593.928,594.6924,593.6997,594.5534,3032.0
2024-05-07 11:55:00,598.69,598.69,598.07,598.5,700.0,594.335,594.335,593.7195,594.1464,700.0
2024-05-07 12:00:00,598.47,598.47,598.47,598.47,100.0,594.1166,594.1166,594.1166,594.1166,100.0
2024-05-07 12:05:00,598.77,599.07,598.77,599.07,204.0,594.4144,594.7122,594.4144,594.7122,204.0
2024-05-07 12:10:00,599.08,599.15,599.07,599.14,1221.0,594.7222,594.7917,594.7122,594.7817,1221.0
2024-05-07 12:15:00,599.23,599.23,598.85,598.85,600.0,594.8711,594.8711,594.4938,594.4938,600.0
2024-05-07 12:20:00,598.57,598.57,598.57,598.57,202.0,594.2159,594.2159,594.2159,594.2159,202.0
2024-05-07 12:25:00,598.12,599.55,598.12,599.55,981.0,593.7692,595.1888,593.7692,595.1888,981.0
2024-05-07 12:30:00,599.55,599.55,599.55,599.55,0.0,595.1888,595.1888,595.1888,595.1888,0.0
2024-05-07 12:35:00,598.92,599.05,598.84,598.92,410.0,594.5633,594.6924,594.4839,594.5633,410.0
2024-05-07 12:40:00,599.02,600.09,599.02,599.5,1686.0,594.6626,595.7248,594.6626,595.1391,1686.0
2024-05-07 12:45:00,599.56,600.0,599.55,600.0,400.0,595.1987,595.6355,595.1888,595.6355,400.0
2024-05-07 12:50:00,600.0,600.0,598.66,598.66,300.0,595.6355,595.6355,594.3052,594.3052,300.0
2024-05-07 12:55:00,599.13,599.72,598.66,599.72,1536.0,594.7718,595.3575,594.3052,595.3575,1536.0
2024-05-07 13:00:00,598.55,599.47,598.55,599.47,1472.0,594.196,595.1093,594.196,595.1093,1472.0
2024-05-07 13:05:00,599.03,599.33,598.62,598.98,2992.0,594.6725,594.9704,594.2655,594.6229,2992.0
2024-05-07 13:10:00,598.88,599.24,598.88,599.14,900.0,594.5236,594.881,594.5236,594.7817,900.0
2024-05-07 13:15:00,598.56,598.81,598.55,598.65,1089.0,594.206,594.4541,594.196,594.2953,1089.0
2024-05-07 13:20:00,598.39,598.72,598.27,598.27,4778.0,594.0372,594.3648,593.9181,593.9181,4778.0
2024-05-07 13:25:00,598.14,599.05,598.14,599.05,640.0,593.789,594.6924,593.789,594.6924,640.0
2024-05-07 13:30:00,599.09,599.86,599.09,599.24,1726.0,594.7321,595.4965,594.7321,594.881,1726.0
2024-05-07 13:35:00,599.23,599.23,598.91,598.91,400.0,594.8711,594.8711,594.5534,594.5534,400.0
2024-05-07 13:40:00,598.19,598.71,598.19,598.33,916.0,593.8386,594.3549,593.8386,593.9776,916.0
2024-05-07 13:45:00,598.45,598.54,597.5,597.5,1100.0,594.0968,594.1861,593.1537,593.1537,1100.0
2024-05-07 13:50:00,597.46,598.05,597.04,597.11,4432.0,593.114,593.6997,592.697,592.7665,4432.0
2024-05-07 13:55:00,597.5,597.5,595.66,595.66,902.0,593.1537,593.1537,591.327,591.327,902.0
2024-05-07 14:00:00,596.27,597.73,596.27,597.73,1889.0,591.9326,593.382,591.9326,593.382,1889.0
2024-05-07 14:05:00,597.72,597.72,597.19,597.2,400.0,593.3721,593.3721,592.8459,592.8558,400.0
2024-05-07 14:10:00,598.09,598.13,597.74,597.75,439.0,593.7394,593.7791,593.3919,593.4018,439.0
2024-05-07 14:15:00,597.61,597.61,596.82,596.82,450.0,593.2629,593.2629,592.4786,592.4786,450.0
2024-05-07 14:20:00,596.82,596.84,596.41,596.84,703.0,592.4786,592.4985,592.0716,592.4985,703.0
2024-05-07 14:25:00,597.14,597.17,596.78,596.79,800.0,592.7963,592.8261,592.4389,592.4488,800.0
2024-05-07 14:30:00,597.1,597.1,596.89,597.1,1157.0,592.7566,592.7566,592.5481,592.7566,1157.0
2024-05-07 14:35:00,596.98,597.91,596.9,597.13,1101.0,592.6374,593.5607,592.558,592.7864,1101.0
2024-05-07 14:40:00,596.63,597.49,596.63,597.49,484.0,592.29,593.1437,592.29,593.1437,484.0
2024-05-07 14:45:00,597.88,597.88,597.31,597.76,767.0,593.5309,593.5309,592.965,593.4118,767.0
2024-05-07 14:50:00,597.76,598.0,597.73,598.0,700.0,593.4118,593.65,593.382,593.65,700.0
2024-05-07 14:55:00,598.01,598.24,597.87,598.14,1102.0,593.66,593.8883,593.521,593.789,1102.0
2024-05-07 15:00:00,598.16,598.16,598.16,598.16,105.0,593.8089,593.8089,593.8089,593.8089,105.0
2024-05-07 15:05:00,598.17,599.12,598.09,598.8,1677.0,593.8188,594.7619,593.7394,594.4442,1677.0
2024-05-07 15:10:00,598.8,599.11,598.14,598.38,905.0,594.4442,594.752,593.789,594.0273,905.0
2024-05-07 15:15:00,598.33,598.47,597.5,597.5,2411.0,593.9776,594.1166,593.1537,593.1537,2411.0
2024-05-07 15:20:00,598.68,599.46,598.47,598.67,1560.0,594.3251,595.0994,594.1166,594.3152,1560.0
2024-05-07 15:25:00,598.41,598.59,598.11,598.11,1025.0,594.057,594.2357,593.7592,593.7592,1025.0
2024-05-07 15:30:00,598.57,598.91,598.57,598.8,2632.0,594.2159,594.5534,594.2159,594.4442,2632.0
2024-05-07 15:35:00,598.88,599.2,598.84,598.84,900.0,594.5236,594.8413,594.4839,594.4839,900.0
2024-05-07 15:40:00,599.39,599.59,599.39,599.53,1875.0,595.0299,595.2285,595.0299,595.1689,1875.0
2024-05-07 15:45:00,599.6,599.65,598.6,598.74,2075.0,595.2384,595.288,594.2457,594.3846,2075.0
2024-05-07 15:50:00,598.45,599.28,598.32,599.08,5185.0,594.0968,594.9207,593.9677,594.7222,5185.0
2024-05-07 15:55:00,598.59,599.49,597.82,599.09,11412.0,594.2357,595.1292,593.4713,594.7321,11412.0
2024-05-08 09:30:00,597.66,597.66,597.66,597.66,2151.0,593.3125,593.3125,593.3125,593.3125,2151.0
2024-05-08 09:35:00,595.95,597.53,595.95,597.53,325.0,591.6149,593.1834,591.6149,593.1834,325.0
2024-05-08 09:40:00,597.53,597.53,597.53,597.53,0.0,593.1834,593.1834,593.1834,593.1834,0.0
2024-05-08 09:45:00,598.62,598.7,598.16,598.45,500.0,594.2655,594.3449,593.8089,594.0968,500.0
2024-05-08 09:50:00,598.87,599.96,598.59,599.96,1440.0,594.5137,595.5958,594.2357,595.5958,1440.0
2024-05-08 09:55:00,598.97,599.47,598.79,599.47,500.0,594.613,595.1093,594.4343,595.1093,500.0
2024-05-08 10:00:00,599.1,599.35,598.74,599.35,509.0,594.742,594.9902,594.3846,594.9902,509.0
2024-05-08 10:05:00,598.49,599.09,598.4,598.72,1000.0,594.1365,594.7321,594.0471,594.3648,1000.0
2024-05-08 10:10:00,598.95,598.95,597.95,597.98,956.0,594.5931,594.5931,593.6004,593.6302,956.0
2024-05-08 10:15:00,598.87,598.88,598.13,598.14,321.0,594.5137,594.5236,593.7791,593.789,321.0
2024-05-08 10:20:00,598.68,598.68,598.43,598.43,200.0,594.3251,594.3251,594.0769,594.0769,200.0
2024-05-08 10:25:00,598.7,599.68,598.7,599.68,769.0,594.3449,595.3178,594.3449,595.3178,769.0
2024-05-08 10:30:00,598.74,598.74,597.9,598.23,817.0,594.3846,594.3846,593.5508,593.8784,817.0
2024-05-08 10:35:00,598.23,598.23,598.23,598.23,0.0,593.8784,593.8784,593.8784,593.8784,0.0
2024-05-08 10:40:00,598.26,598.26,597.76,597.76,200.0,593.9081,593.9081,593.4118,593.4118,200.0
2024-05-08 10:45:00,597.99,598.02,597.86,598.02,600.0,593.6401,593.6699,593.511,593.6699,600.0
2024-05-08 10:50:00,598.28,598.65,598.28,598.65,677.0,593.928,594.2953,593.928,594.2953,677.0
2024-05-08 10:55:00,597.87,598.28,597.87,598.28,400.0,593.521,593.928,593.521,593.928,400.0
2024-05-08 11:00:00,598.52,598.86,598.28,598.71,1074.0,594.1662,594.5038,593.928,594.3549,1074.0
2024-05-08 11:05:00,598.71,598.79,598.71,598.79,400.0,594.3549,594.4343,594.3549,594.4343,400.0
2024-05-08 11:10:00,598.79,598.79,598.37,598.5,500.0,594.4343,594.4343,594.0173,594.1464,500.0
2024-05-08 11:15:00,598.16,598.16,597.89,597.89,856.0,593.8089,593.8089,593.5408,593.5408,856.0
2024-05-08 11:20:00,597.71,597.72,597.23,597.71,618.0,593.3621,593.3721,592.8856,593.3621,618.0
2024-05-08 11:25:00,597.71,597.71,597.03,597.24,1700.0,593.3621,593.3621,592.6871,592.8956,1700.0
2024-05-08 11:30:00,597.13,597.63,596.96,597.24,2174.0,592.7864,593.2827,592.6176,592.8956,2174.0
2024-05-08 11:35:00,597.31,597.31,597.06,597.25,714.0,592.965,592.965,592.7169,592.9055,714.0
2024-05-08 11:40:00,597.25,597.46,597.11,597.11,600.0,592.9055,593.114,592.7665,592.7665,600.0
2024-05-08 11:45:00,597.11,597.11,597.11,597.11,123.0,592.7665,592.7665,592.7665,592.7665,123.0
2024-05-08 11:50:00,596.94,596.94,596.66,596.85,725.0,592.5977,592.5977,592.3198,592.5084,725.0
2024-05-08 11:55:00,597.06,597.51,596.63,596.63,1244.0,592.7169,593.1636,592.29,592.29,1244.0
2024-05-08 12:00:00,597.49,597.53,597.49,597.49,300.0,593.1437,593.1834,593.1437,593.1437,300.0
2024-05-08 12:05:00,597.57,597.6,597.19,597.6,942.0,593.2232,593.2529,592.8459,593.2529,942.0
2024-05-08 12:10:00,597.26,597.31,596.87,596.99,1030.0,592.9154,592.965,592.5282,592.6474,1030.0
2024-05-08 12:15:00,596.99,597.8,596.98,597.61,1200.0,592.6474,593.4515,592.6374,593.2629,1200.0
2024-05-08 12:20:00,596.95,596.95,596.95,596.95,343.0,592.6077,592.6077,592.6077,592.6077,343.0
2024-05-08 12:25:00,597.16,597.29,597.02,597.02,639.0,592.8161,592.9452,592.6772,592.6772,639.0
2024-05-08 12:30:00,596.7,596.94,596.7,596.7,603.0,592.3595,592.5977,592.3595,592.3595,603.0
2024-05-08 12:35:00,596.67,596.98,596.43,596.98,1100.0,592.3297,592.6374,592.0914,592.6374,1100.0
2024-05-08 12:40:00,596.98,597.27,596.81,597.27,443.0,592.6374,592.9253,592.4687,592.9253,443.0
2024-05-08 12:45:00,597.55,597.55,597.55,597.55,300.0,593.2033,593.2033,593.2033,593.2033,300.0
2024-05-08 12:50:00,597.55,597.58,597.19,597.41,500.0,593.2033,593.2331,592.8459,593.0643,500.0
2024-05-08 12:55:00,597.5,597.55,597.5,597.5,316.0,593.1537,593.2033,593.1537,593.1537,316.0
2024-05-08 13:00:00,597.5,597.5,596.56,596.78,852.0,593.1537,593.1537,592.2205,592.4389,852.0
2024-05-08 13:05:00,596.8,597.5,596.8,597.37,610.0,592.4588,593.1537,592.4588,593.0246,610.0
2024-05-08 13:10:00,597.25,597.48,597.08,597.36,1343.0,592.9055,593.1338,592.7367,593.0147,1343.0
2024-05-08 13:15:00,597.31,597.31,597.28,597.28,397.0,592.965,592.965,592.9353,592.9353,397.0
2024-05-08 13:20:00,597.27,597.27,596.62,596.7,300.0,592.9253,592.9253,592.2801,592.3595,300.0
2024-05-08 13:25:00,596.86,596.9,596.86,596.89,400.0,592.5183,592.558,592.5183,592.5481,400.0
2024-05-08 13:30:00,596.89,596.89,596.18,596.18,600.0,592.5481,592.5481,591.8433,591.8433,600.0
2024-05-08 13:35:00,596.8,596.8,596.75,596.75,300.0,592.4588,592.4588,592.4091,592.4091,300.0
2024-05-08 13:40:00,596.47,597.12,596.47,597.07,400.0,592.1312,592.7764,592.1312,592.7268,400.0
2024-05-08 13:45:00,597.07,597.07,597.07,597.07,200.0,592.7268,592.7268,592.7268,592.7268,200.0
2024-05-08 13:50:00,597.11,597.11,596.08,596.08,1122.0,592.7665,592.7665,591.744,591.744,1122.0
2024-05-08 13:55:00,596.0,596.51,596.0,596.51,1130.0,591.6646,592.1709,591.6646,592.1709,1130.0
2024-05-08 14:00:00,596.51,596.54,596.41,596.41,604.0,592.1709,592.2006,592.0716,592.0716,604.0
2024-05-08 14:05:00,596.17,596.42,596.17,596.38,400.0,591.8333,592.0815,591.8333,592.0418,400.0
2024-05-08 14:10:00,596.74,596.93,596.74,596.92,1000.0,592.3992,592.5878,592.3992,592.5779,1000.0
2024-05-08 14:15:00,597.09,597.57,597.01,597.57,1362.0,592.7466,593.2232,592.6672,593.2232,1362.0
2024-05-08 14:20:00,597.08,597.09,596.11,596.27,1434.0,592.7367,592.7466,591.7738,591.9326,1434.0
2024-05-08 14:25:00,596.4,596.81,596.4,596.73,1002.0,592.0617,592.4687,592.0617,592.3893,1002.0
2024-05-08 14:30:00,596.43,596.6,596.33,596.59,743.0,592.0914,592.2602,591.9922,592.2503,743.0
2024-05-08 14:35:00,596.51,596.82,596.15,596.55,1000.0,592.1709,592.4786,591.8135,592.2106,1000.0
2024-05-08 14:40:00,596.46,596.46,596.13,596.21,700.0,592.1212,592.1212,591.7936,591.873,700.0
2024-05-08 14:45:00,596.14,596.17,595.74,595.74,1000.0,591.8036,591.8333,591.4065,591.4065,1000.0
2024-05-08 14:50:00,595.4,595.72,595.37,595.4,500.0,591.0689,591.3866,591.0392,591.0689,500.0
2024-05-08 14:55:00,595.5,595.83,595.28,595.83,1946.0,591.1682,591.4958,590.9498,591.4958,1946.0
2024-05-08 15:00:00,595.85,595.85,595.77,595.77,865.0,591.5157,591.5157,591.4362,591.4362,865.0
2024-05-08 15:05:00,595.77,595.99,595.77,595.99,500.0,591.4362,591.6546,591.4362,591.6546,500.0
2024-05-08 15:10:00,596.07,596.13,595.79,595.79,1214.0,591.7341,591.7936,591.4561,591.4561,1214.0
2024-05-08 15:15:00,596.18,596.93,596.14,596.93,900.0,591.8433,592.5878,591.8036,592.5878,900.0
2024-05-08 15:20:00,596.93,597.47,596.93,597.46,2194.0,592.5878,593.1239,592.5878,593.114,2194.0
2024-05-08 15:25:00,597.45,597.45,596.71,596.71,1155.0,593.104,593.104,592.3694,592.3694,1155.0
2024-05-08 15:30:00,596.42,596.65,596.2,596.55,2618.0,592.0815,592.3098,591.8631,592.2106,2618.0
2024-05-08 15:35:00,596.5,596.51,595.6,595.6,800.0,592.1609,592.1709,591.2675,591.2675,800.0
2024-05-08 15:40:00,595.35,595.52,594.5,594.81,2351.0,591.0193,591.1881,590.1755,590.4832,2351.0
2024-05-08 15:45:00,594.82,595.74,594.47,595.63,2198.0,590.4932,591.4065,590.1457,591.2973,2198.0
2024-05-08 15:50:00,595.88,595.93,595.31,595.68,2164.0,591.5454,591.5951,590.9796,591.3469,2164.0
2024-05-08 15:55:00,595.76,596.69,595.64,596.68,11486.0,591.4263,592.3496,591.3072,592.3396,11486.0
2024-05-09 09:30:00,598.13,598.13,595.63,595.63,1700.0,593.7791,593.7791,591.2973,591.2973,1700.0
2024-05-09 09:35:00,597.09,597.14,596.23,596.23,600.0,592.7466,592.7963,591.8929,591.8929,600.0
2024-05-09 09:40:00,597.14,597.14,596.53,597.09,600.0,592.7963,592.7963,592.1907,592.7466,600.0
2024-05-09 09:45:00,597.0,597.88,597.0,597.88,498.0,592.6573,593.5309,592.6573,593.5309,498.0
2024-05-09 09:50:00,598.16,598.17,596.42,596.94,2416.0,593.8089,593.8188,592.0815,592.5977,2416.0
2024-05-09 09:55:00,597.16,597.84,597.12,597.83,1978.0,592.8161,593.4912,592.7764,593.4813,1978.0
2024-05-09 10:00:00,597.84,597.85,597.37,597.37,371.0,593.4912,593.5011,593.0246,593.0246,371.0
2024-05-09 10:05:00,598.4,598.52,597.56,597.56,1244.0,594.0471,594.1662,593.2132,593.2132,1244.0
2024-05-09 10:10:00,598.24,599.49,598.13,599.47,2358.0,593.8883,595.1292,593.7791,595.1093,2358.0
2024-05-09 10:15:00,598.91,600.41,598.79,600.4,1100.0,594.5534,596.0425,594.4343,596.0326,1100.0
2024-05-09 10:20:00,600.49,601.19,600.49,601.19,500.0,596.1219,596.8168,596.1219,596.8168,500.0
2024-05-09 10:25:00,601.33,601.52,601.1,601.1,1118.0,596.9558,597.1444,596.7275,596.7275,1118.0
2024-05-09 10:30:00,601.6,602.28,601.6,602.28,701.0,597.2238,597.8989,597.2238,597.8989,701.0
2024-05-09 10:35:00,602.29,602.79,602.29,602.39,900.0,597.9088,598.4052,597.9088,598.0081,900.0
2024-05-09 10:40:00,602.7,602.7,601.79,601.79,701.0,598.3158,598.3158,597.4125,597.4125,701.0
2024-05-09 10:45:00,602.23,603.13,602.19,603.13,813.0,597.8493,598.7427,597.8095,598.7427,813.0
2024-05-09 10:50:00,603.12,603.12,603.12,603.12,200.0,598.7328,598.7328,598.7328,598.7328,200.0
2024-05-09 10:55:00,603.25,603.7,602.86,603.42,1017.0,598.8618,599.3086,598.4747,599.0306,1017.0
2024-05-09 11:00:00,603.7,603.95,603.03,603.41,1563.0,599.3086,599.5567,598.6434,599.0207,1563.0
2024-05-09 11:05:00,603.48,604.0,603.44,603.51,5388.0,599.0902,599.6064,599.0505,599.1199,5388.0
2024-05-09 11:10:00,603.37,603.37,603.37,603.37,100.0,598.981,598.981,598.981,598.981,100.0
2024-05-09 11:15:00,603.37,603.57,603.33,603.56,602.0,598.981,599.1795,598.9413,599.1696,602.0
2024-05-09 11:20:00,603.46,603.46,603.13,603.13,200.0,599.0703,599.0703,598.7427,598.7427,200.0
2024-05-09 11:25:00,603.45,603.56,602.94,602.94,800.0,599.0604,599.1696,598.5541,598.5541,800.0
2024-05-09 11:30:00,602.94,603.29,602.72,603.09,1098.0,598.5541,598.9015,598.3357,598.703,1098.0
2024-05-09 11:35:00,602.98,602.98,602.42,602.42,901.0,598.5938,598.5938,598.0379,598.0379,901.0
2024-05-09 11:40:00,602.42,602.88,602.42,602.48,4143.0,598.0379,598.4945,598.0379,598.0974,4143.0
2024-05-09 11:45:00,602.48,602.48,602.48,602.48,201.0,598.0974,598.0974,598.0974,598.0974,201.0
2024-05-09 11:50:00,602.88,602.88,602.67,602.68,300.0,598.4945,598.4945,598.2861,598.296,300.0
2024-05-09 11:55:00,602.67,602.94,602.48,602.73,961.0,598.2861,598.5541,598.0974,598.3456,961.0
2024-05-09 12:00:00,602.72,602.72,602.72,602.72,200.0,598.3357,598.3357,598.3357,598.3357,200.0
2024-05-09 12:05:00,602.89,602.89,602.89,602.89,201.0,598.5045,598.5045,598.5045,598.5045,201.0
2024-05-09 12:10:00,602.79,602.79,602.48,602.48,300.0,598.4052,598.4052,598.0974,598.0974,300.0
2024-05-09 12:15:00,602.7,602.7,602.33,602.33,600.0,598.3158,598.3158,597.9485,597.9485,600.0
2024-05-09 12:20:00,602.52,602.57,602.41,602.57,401.0,598.1371,598.1868,598.0279,598.1868,401.0
2024-05-09 12:25:00,602.57,602.57,602.14,602.14,300.0,598.1868,598.1868,597.7599,597.7599,300.0
2024-05-09 12:30:00,602.14,602.14,601.88,602.1,401.0,597.7599,597.7599,597.5018,597.7202,401.0
2024-05-09 12:35:00,602.05,602.44,602.05,602.12,883.0,597.6706,598.0577,597.6706,597.7401,883.0
2024-05-09 12:40:00,602.11,602.11,602.0,602.0,400.0,597.7301,597.7301,597.6209,597.6209,400.0
2024-05-09 12:45:00,602.11,602.11,601.61,601.61,605.0,597.7301,597.7301,597.2338,597.2338,605.0
2024-05-09 12:50:00,601.23,601.29,601.23,601.29,237.0,596.8565,596.9161,596.8565,596.9161,237.0
2024-05-09 12:55:00,601.29,601.29,601.29,601.29,0.0,596.9161,596.9161,596.9161,596.9161,0.0
2024-05-09 13:00:00,601.31,601.95,601.3,601.86,755.0,596.9359,597.5713,596.926,597.4819,755.0
2024-05-09 13:05:00,601.97,602.86,601.97,602.73,1300.0,597.5911,598.4747,597.5911,598.3456,1300.0
2024-05-09 13:10:00,602.92,603.05,602.92,603.0,600.0,598.5342,598.6633,598.5342,598.6137,600.0
2024-05-09 13:15:00,603.0,603.0,602.83,602.83,495.0,598.6137,598.6137,598.4449,598.4449,495.0
2024-05-09 13:20:00,602.44,602.75,602.37,602.74,1009.0,598.0577,598.3655,597.9882,598.3555,1009.0
2024-05-09 13:25:00,603.01,603.53,603.01,603.52,400.0,598.6236,599.1398,598.6236,599.1299,400.0
2024-05-09 13:30:00,603.53,603.53,603.46,603.47,739.0,599.1398,599.1398,599.0703,599.0802,739.0
2024-05-09 13:35:00,603.88,604.0,603.68,603.68,2601.0,599.4873,599.6064,599.2887,599.2887,2601.0
2024-05-09 13:40:00,603.19,603.25,603.18,603.25,300.0,598.8023,598.8618,598.7923,598.8618,300.0
2024-05-09 13:45:00,603.48,603.57,603.38,603.38,501.0,599.0902,599.1795,598.9909,598.9909,501.0
2024-05-09 13:50:00,602.8,603.07,602.59,603.07,1339.0,598.4151,598.6831,598.2066,598.6831,1339.0
2024-05-09 13:55:00,603.22,603.22,603.16,603.17,425.0,598.8321,598.8321,598.7725,598.7824,425.0
2024-05-09 14:00:00,603.35,603.35,602.28,602.28,930.0,598.9611,598.9611,597.8989,597.8989,930.0
2024-05-09 14:05:00,602.27,602.62,602.09,602.62,1280.0,597.889,598.2364,597.7103,598.2364,1280.0
2024-05-09 14:10:00,602.91,602.91,601.93,602.4,1165.0,598.5243,598.5243,597.5514,598.018,1165.0
2024-05-09 14:15:00,602.4,602.4,602.32,602.4,750.0,598.018,598.018,597.9386,598.018,750.0
2024-05-09 14:20:00,602.51,602.51,602.13,602.13,1107.0,598.1272,598.1272,597.75,597.75,1107.0
2024-05-09 14:25:00,602.34,602.49,602.24,602.49,1101.0,597.9585,598.1074,597.8592,598.1074,1101.0
2024-05-09 14:30:00,602.25,602.25,602.12,602.17,700.0,597.8691,597.8691,597.7401,597.7897,700.0
2024-05-09 14:35:00,601.85,602.23,601.85,602.04,1258.0,597.472,597.8493,597.472,597.6606,1258.0
2024-05-09 14:40:00,601.73,602.23,601.73,602.23,1003.0,597.3529,597.8493,597.3529,597.8493,1003.0
2024-05-09 14:45:00,602.23,602.57,602.17,602.56,600.0,597.8493,598.1868,597.7897,598.1769,600.0
2024-05-09 14:50:00,602.79,603.02,602.7,603.02,734.0,598.4052,598.6335,598.3158,598.6335,734.0
2024-05-09 14:55:00,602.97,603.31,602.97,603.25,1300.0,598.5839,598.9214,598.5839,598.8618,1300.0
2024-05-09 15:00:00,603.16,603.16,603.07,603.08,500.0,598.7725,598.7725,598.6831,598.6931,500.0
2024-05-09 15:05:00,603.08,603.14,602.88,603.13,411.0,598.6931,598.7526,598.4945,598.7427,411.0
2024-05-09 15:10:00,603.13,603.56,603.07,603.56,901.0,598.7427,599.1696,598.6831,599.1696,901.0
2024-05-09 15:15:00,603.64,603.64,602.77,603.47,1986.0,599.249,599.249,598.3853,599.0802,1986.0
2024-05-09 15:20:00,603.39,603.82,603.37,603.56,1015.0,599.0008,599.4277,598.981,599.1696,1015.0
2024-05-09 15:25:00,603.56,603.56,603.02,603.02,200.0,599.1696,599.1696,598.6335,598.6335,200.0
2024-05-09 15:30:00,603.51,603.72,603.33,603.39,1767.0,599.1199,599.3284,598.9413,599.0008,1767.0
2024-05-09 15:35:00,603.63,604.0,603.58,603.58,2200.0,599.2391,599.6064,599.1894,599.1894,2200.0
2024-05-09 15:40:00,603.58,603.58,603.38,603.38,401.0,599.1894,599.1894,598.9909,598.9909,401.0
2024-05-09 15:45:00,603.4,603.42,603.16,603.17,2109.0,599.0107,599.0306,598.7725,598.7824,2109.0
2024-05-09 15:50:00,603.03,603.57,602.87,603.06,4511.0,598.6434,599.1795,598.4846,598.6732,4511.0
2024-05-09 15:55:00,603.09,603.5,602.52,603.2,13885.0,598.703,599.11,598.1371,598.8122,13885.0
2024-05-10 09:30:00,606.59,610.0,606.59,609.49,3763.0,602.1775,605.5627,602.1775,605.0564,3763.0
2024-05-10 09:35:00,609.58,609.58,608.83,608.83,300.0,605.1458,605.1458,604.4012,604.4012,300.0
2024-05-10 09:40:00,608.17,611.12,608.17,610.45,4466.0,603.746,606.6746,603.746,606.0095,4466.0
2024-05-10 09:45:00,610.45,610.45,608.34,609.13,1277.0,606.0095,606.0095,603.9148,604.6991,1277.0
2024-05-10 09:50:00,609.08,609.41,606.65,606.65,2606.0,604.6494,604.977,602.2371,602.2371,2606.0
2024-05-10 09:55:00,607.89,608.68,607.13,607.13,800.0,603.4681,604.2523,602.7136,602.7136,800.0
2024-05-10 10:00:00,608.34,608.34,605.86,607.35,1282.0,603.9148,603.9148,601.4529,602.932,1282.0
2024-05-10 10:05:00,607.56,609.66,607.56,608.8,1608.0,603.1405,605.2252,603.1405,604.3715,1608.0
2024-05-10 10:10:00,608.5,609.54,608.49,609.22,6047.0,604.0736,605.1061,604.0637,604.7884,6047.0
2024-05-10 10:15:00,609.47,609.47,608.85,609.06,1501.0,605.0366,605.0366,604.4211,604.6296,1501.0
2024-05-10 10:20:00,609.06,610.53,608.81,609.63,1219.0,604.6296,606.0889,604.3814,605.1954,1219.0
2024-05-10 10:25:00,609.63,609.64,608.83,608.86,1443.0,605.1954,605.2054,604.4012,604.431,1443.0
2024-05-10 10:30:00,609.91,609.91,608.86,609.05,1000.0,605.4734,605.4734,604.431,604.6196,1000.0
2024-05-10 10:35:00,608.79,609.82,608.78,609.82,1487.0,604.3615,605.384,604.3516,605.384,1487.0
2024-05-10 10:40:00,610.04,610.7,610.04,610.7,900.0,605.6024,606.2576,605.6024,606.2576,900.0
2024-05-10 10:45:00,610.46,610.56,609.81,610.56,1636.0,606.0194,606.1187,605.3741,606.1187,1636.0
2024-05-10 10:50:00,610.32,611.82,610.31,610.87,2141.0,605.8804,607.3695,605.8705,606.4264,2141.0
2024-05-10 10:55:00,610.58,610.58,609.41,609.51,627.0,606.1385,606.1385,604.977,605.0763,627.0
2024-05-10 11:00:00,609.6,610.33,609.59,610.33,795.0,605.1656,605.8903,605.1557,605.8903,795.0
2024-05-10 11:05:00,609.84,610.19,609.77,609.77,500.0,605.4039,605.7514,605.3344,605.3344,500.0
2024-05-10 11:10:00,609.4,609.41,609.37,609.37,323.0,604.9671,604.977,604.9373,604.9373,323.0
2024-05-10 11:15:00,610.59,610.64,609.88,610.18,1554.0,606.1484,606.1981,605.4436,605.7414,1554.0
2024-05-10 11:20:00,609.42,610.18,609.42,610.18,400.0,604.987,605.7414,604.987,605.7414,400.0
2024-05-10 11:25:00,609.86,610.0,609.23,609.99,936.0,605.4238,605.5627,604.7983,605.5528,936.0
2024-05-10 11:30:00,609.25,609.26,608.85,609.25,600.0,604.8182,604.8281,604.4211,604.8182,600.0
2024-05-10 11:35:00,609.25,609.25,608.41,609.01,402.0,604.8182,604.8182,603.9843,604.5799,402.0
2024-05-10 11:40:00,609.01,609.57,608.0,608.0,1622.0,604.5799,605.1359,603.5773,603.5773,1622.0
2024-05-10 11:45:00,608.44,609.71,607.83,609.35,4326.0,604.0141,605.2748,603.4085,604.9175,4326.0
2024-05-10 11:50:00,610.51,611.06,609.59,610.02,1830.0,606.069,606.615,605.1557,605.5826,1830.0
2024-05-10 11:55:00,610.03,610.73,610.03,610.73,402.0,605.5925,606.2874,605.5925,606.2874,402.0
2024-05-10 12:00:00,610.03,610.31,609.55,609.56,815.0,605.5925,605.8705,605.116,605.1259,815.0
2024-05-10 12:05:00,609.55,610.28,609.55,610.28,1000.0,605.116,605.8407,605.116,605.8407,1000.0
2024-05-10 12:10:00,610.28,610.28,610.28,610.28,200.0,605.8407,605.8407,605.8407,605.8407,200.0
2024-05-10 12:15:00,610.13,610.77,610.04,610.05,2000.0,605.6918,606.3271,605.6024,605.6124,2000.0
2024-05-10 12:20:00,609.42,610.11,609.41,609.76,400.0,604.987,605.6719,604.977,605.3245,400.0
2024-05-10 12:25:00,610.11,610.11,609.76,609.91,842.0,605.6719,605.6719,605.3245,605.4734,842.0
2024-05-10 12:30:00,610.26,610.35,610.12,610.35,2188.0,605.8208,605.9102,605.6819,605.9102,2188.0
2024-05-10 12:35:00,610.35,610.73,609.84,609.91,1300.0,605.9102,606.2874,605.4039,605.4734,1300.0
2024-05-10 12:40:00,609.91,609.91,609.91,609.91,0.0,605.4734,605.4734,605.4734,605.4734,0.0
2024-05-10 12:45:00,610.35,610.68,609.95,610.62,900.0,605.9102,606.2378,605.5131,606.1782,900.0
2024-05-10 12:50:00,610.69,613.22,610.48,612.58,12526.0,606.2477,608.7593,606.0392,608.124,12526.0
2024-05-10 12:55:00,613.03,613.17,612.36,612.56,4004.0,608.5707,608.7097,607.9056,608.1041,4004.0
2024-05-10 13:00:00,612.47,613.57,612.46,612.75,1363.0,608.0148,609.1068,608.0048,608.2927,1363.0
2024-05-10 13:05:00,612.53,612.53,611.99,612.24,2503.0,608.0743,608.0743,607.5383,607.7864,2503.0
2024-05-10 13:10:00,612.15,612.54,612.15,612.54,371.0,607.6971,608.0843,607.6971,608.0843,371.0
2024-05-10 13:15:00,611.67,612.14,610.86,612.14,3725.0,607.2206,607.6872,606.4165,607.6872,3725.0
2024-05-10 13:20:00,611.85,611.85,611.1,611.1,320.0,607.3993,607.3993,606.6547,606.6547,320.0
2024-05-10 13:25:00,611.63,612.08,611.45,611.45,2319.0,607.1809,607.6276,607.0022,607.0022,2319.0
2024-05-10 13:30:00,611.45,611.45,611.45,611.45,0.0,607.0022,607.0022,607.0022,607.0022,0.0
2024-05-10 13:35:00,611.87,611.87,610.95,610.95,1263.0,607.4191,607.4191,606.5058,606.5058,1263.0
2024-05-10 13:40:00,610.95,610.96,610.22,610.22,400.0,606.5058,606.5158,605.7811,605.7811,400.0
2024-05-10 13:45:00,610.48,611.01,610.47,611.01,750.0,606.0392,606.5654,606.0293,606.5654,750.0
2024-05-10 13:50:00,611.01,611.01,610.88,610.88,400.0,606.5654,606.5654,606.4363,606.4363,400.0
2024-05-10 13:55:00,610.89,610.96,610.89,610.96,450.0,606.4463,606.5158,606.4463,606.5158,450.0
2024-05-10 14:00:00,611.32,611.32,610.23,610.94,2257.0,606.8731,606.8731,605.7911,606.4959,2257.0
2024-05-10 14:05:00,610.6,610.96,610.16,610.82,600.0,606.1584,606.5158,605.7216,606.3768,600.0
2024-05-10 14:10:00,611.13,611.14,610.9,610.9,400.0,606.6845,606.6944,606.4562,606.4562,400.0
2024-05-10 14:15:00,611.38,611.73,611.17,611.18,2261.0,606.9327,607.2802,606.7242,606.7342,2261.0
2024-05-10 14:20:00,611.39,611.86,611.39,611.56,729.0,606.9426,607.4092,606.9426,607.1114,729.0
2024-05-10 14:25:00,611.28,611.28,611.1,611.11,300.0,606.8334,606.8334,606.6547,606.6647,300.0
2024-05-10 14:30:00,610.86,610.86,610.45,610.45,767.0,606.4165,606.4165,606.0095,606.0095,767.0
2024-05-10 14:35:00,609.85,610.52,609.85,610.4,756.0,605.4138,606.079,605.4138,605.9598,756.0
2024-05-10 14:40:00,610.86,610.86,610.72,610.72,396.0,606.4165,606.4165,606.2775,606.2775,396.0
2024-05-10 14:45:00,610.72,610.92,610.37,610.37,702.0,606.2775,606.476,605.93,605.93,702.0
2024-05-10 14:50:00,610.64,610.64,610.46,610.46,900.0,606.1981,606.1981,606.0194,606.0194,900.0
2024-05-10 14:55:00,610.2,610.4,610.2,610.3,728.0,605.7613,605.9598,605.7613,605.8606,728.0
2024-05-10 15:00:00,610.3,611.28,610.3,611.0,900.0,605.8606,606.8334,605.8606,606.5555,900.0
2024-05-10 15:05:00,610.92,611.4,610.92,611.39,437.0,606.476,606.9526,606.476,606.9426,437.0
2024-05-10 15:10:00,611.27,611.91,611.27,611.86,1300.0,606.8235,607.4588,606.8235,607.4092,1300.0
2024-05-10 15:15:00,611.58,611.58,611.2,611.32,931.0,607.1312,607.1312,606.754,606.8731,931.0
2024-05-10 15:20:00,611.54,612.64,611.53,611.93,3369.0,607.0915,608.1835,607.0816,607.4787,3369.0
2024-05-10 15:25:00,611.52,611.72,611.47,611.48,785.0,607.0717,607.2702,607.022,607.032,785.0
2024-05-10 15:30:00,611.52,611.52,610.91,611.03,1303.0,607.0717,607.0717,606.4661,606.5852,1303.0
2024-05-10 15:35:00,611.34,611.91,611.07,611.91,1600.0,606.893,607.4588,606.625,607.4588,1600.0
2024-05-10 15:40:00,611.62,612.27,611.62,611.79,1508.0,607.171,607.8162,607.171,607.3397,1508.0
2024-05-10 15:45:00,612.28,612.82,611.54,611.57,5475.0,607.8262,608.3622,607.0915,607.1213,5475.0
2024-05-10 15:50:00,611.57,612.13,611.02,611.78,4703.0,607.1213,607.6772,606.5753,607.3298,4703.0
2024-05-10 15:55:00,611.28,611.6,610.41,610.43,11310.0,606.8334,607.1511,605.9698,605.9896,11310.0
2024-05-13 09:30:00,612.77,612.77,611.99,611.99,2454.0,608.3126,608.3126,607.5383,607.5383,2454.0
2024-05-13 09:35:00,611.99,611.99,611.04,611.63,1001.0,607.5383,607.5383,606.5952,607.1809,1001.0
2024-05-13 09:40:00,611.63,612.72,611.63,612.72,748.0,607.1809,608.263,607.1809,608.263,748.0
2024-05-13 09:45:00,612.72,613.26,612.36,612.63,1037.0,608.263,608.799,607.9056,608.1736,1037.0
2024-05-13 09:50:00,612.58,612.69,611.99,611.99,900.0,608.124,608.2332,607.5383,607.5383,900.0
2024-05-13 09:55:00,612.11,612.31,610.72,610.72,1187.0,607.6574,607.8559,606.2775,606.2775,1187.0
2024-05-13 10:00:00,611.71,612.78,611.71,612.34,2176.0,607.2603,608.3225,607.2603,607.8857,2176.0
2024-05-13 10:05:00,612.29,612.78,612.29,612.35,1200.0,607.8361,608.3225,607.8361,607.8956,1200.0
2024-05-13 10:10:00,612.38,612.6,610.73,610.73,1685.0,607.9254,608.1438,606.2874,606.2874,1685.0
2024-05-13 10:15:00,611.16,611.69,611.1,611.69,952.0,606.7143,607.2404,606.6547,607.2404,952.0
2024-05-13 10:20:00,611.85,612.0,611.85,611.91,300.0,607.3993,607.5482,607.3993,607.4588,300.0
2024-05-13 10:25:00,612.33,612.35,612.16,612.16,675.0,607.8758,607.8956,607.707,607.707,675.0
2024-05-13 10:30:00,612.03,612.03,610.93,610.93,806.0,607.578,607.578,606.486,606.486,806.0
2024-05-13 10:35:00,610.69,611.19,610.69,611.17,1122.0,606.2477,606.7441,606.2477,606.7242,1122.0
2024-05-13 10:40:00,610.89,610.89,610.44,610.45,300.0,606.4463,606.4463,605.9995,606.0095,300.0
2024-05-13 10:45:00,609.99,610.3,609.71,610.11,1453.0,605.5528,605.8606,605.2748,605.6719,1453.0
2024-05-13 10:50:00,610.1,610.21,609.95,610.02,1197.0,605.662,605.7712,605.5131,605.5826,1197.0
2024-05-13 10:55:00,610.02,610.31,610.02,610.31,502.0,605.5826,605.8705,605.5826,605.8705,502.0
2024-05-13 11:00:00,610.72,610.95,609.21,609.21,1175.0,606.2775,606.5058,604.7785,604.7785,1175.0
2024-05-13 11:05:00,609.77,611.08,609.77,610.86,821.0,605.3344,606.6349,605.3344,606.4165,821.0
2024-05-13 11:10:00,610.92,610.99,610.86,610.99,557.0,606.476,606.5455,606.4165,606.5455,557.0
2024-05-13 11:15:00,610.99,611.25,610.79,610.79,344.0,606.5455,606.8036,606.347,606.347,344.0
2024-05-13 11:20:00,610.78,611.02,610.78,611.02,492.0,606.3371,606.5753,606.3371,606.5753,492.0
2024-05-13 11:25:00,610.69,610.8,610.52,610.52,1300.0,606.2477,606.3569,606.079,606.079,1300.0
2024-05-13 11:30:00,609.62,609.98,609.08,609.83,900.0,605.1855,605.5429,604.6494,605.394,900.0
2024-05-13 11:35:00,609.83,610.44,609.83,610.44,553.0,605.394,605.9995,605.394,605.9995,553.0
2024-05-13 11:40:00,610.3,610.3,609.08,609.08,1354.0,605.8606,605.8606,604.6494,604.6494,1354.0
2024-05-13 11:45:00,609.4,609.4,608.78,608.92,600.0,604.9671,604.9671,604.3516,604.4906,600.0
2024-05-13 11:50:00,608.86,609.18,608.63,609.12,1000.0,604.431,604.7487,604.2027,604.6891,1000.0
2024-05-13 11:55:00,609.32,609.32,609.32,609.32,200.0,604.8877,604.8877,604.8877,604.8877,200.0
2024-05-13 12:00:00,608.66,609.34,608.2,609.34,700.0,604.2325,604.9075,603.7758,604.9075,700.0
2024-05-13 12:05:00,608.2,608.59,608.2,608.59,400.0,603.7758,604.163,603.7758,604.163,400.0
2024-05-13 12:10:00,608.23,608.23,608.23,608.23,100.0,603.8056,603.8056,603.8056,603.8056,100.0
2024-05-13 12:15:00,608.39,608.39,607.72,607.97,2549.0,603.9644,603.9644,603.2993,603.5475,2549.0
2024-05-13 12:20:00,607.83,607.83,607.83,607.83,200.0,603.4085,603.4085,603.4085,603.4085,200.0
2024-05-13 12:25:00,607.96,608.09,607.96,607.96,706.0,603.5376,603.6666,603.5376,603.5376,706.0
2024-05-13 12:30:00,607.43,607.49,607.39,607.49,680.0,603.0114,603.071,602.9717,603.071,680.0
2024-05-13 12:35:00,607.81,608.21,607.73,608.17,870.0,603.3887,603.7858,603.3092,603.746,870.0
2024-05-13 12:40:00,607.74,607.74,607.49,607.73,1106.0,603.3192,603.3192,603.071,603.3092,1106.0
2024-05-13 12:45:00,607.74,607.74,607.73,607.73,441.0,603.3192,603.3192,603.3092,603.3092,441.0
2024-05-13 12:50:00,608.29,608.44,608.21,608.21,739.0,603.8652,604.0141,603.7858,603.7858,739.0
2024-05-13 12:55:00,608.21,608.21,608.21,608.21,101.0,603.7858,603.7858,603.7858,603.7858,101.0
2024-05-13 13:00:00,608.21,608.21,607.83,607.83,1450.0,603.7858,603.7858,603.4085,603.4085,1450.0
2024-05-13 13:05:00,607.62,607.62,606.21,606.27,1539.0,603.2,603.2,601.8003,601.8599,1539.0
2024-05-13 13:10:00,605.42,606.36,605.42,606.36,482.0,601.0161,601.9492,601.0161,601.9492,482.0
2024-05-13 13:15:00,606.36,606.36,606.36,606.36,0.0,601.9492,601.9492,601.9492,601.9492,0.0
2024-05-13 13:20:00,607.02,607.03,606.77,606.77,652.0,602.6044,602.6143,602.3562,602.3562,652.0
2024-05-13 13:25:00,606.38,606.38,606.38,606.38,348.0,601.9691,601.9691,601.9691,601.9691,348.0
2024-05-13 13:30:00,606.99,607.19,606.86,606.9,1128.0,602.5746,602.7732,602.4456,602.4853,1128.0
2024-05-13 13:35:00,606.66,606.92,606.49,606.92,707.0,602.247,602.5051,602.0783,602.5051,707.0
2024-05-13 13:40:00,606.92,606.92,606.85,606.85,200.0,602.5051,602.5051,602.4357,602.4357,200.0
2024-05-13 13:45:00,606.85,607.32,606.85,607.14,1085.0,602.4357,602.9022,602.4357,602.7235,1085.0
2024-05-13 13:50:00,606.77,607.15,606.77,607.15,805.0,602.3562,602.7335,602.3562,602.7335,805.0
2024-05-13 13:55:00,607.09,607.09,607.09,607.09,100.0,602.6739,602.6739,602.6739,602.6739,100.0
2024-05-13 14:00:00,607.09,607.09,606.38,606.38,400.0,602.6739,602.6739,601.9691,601.9691,400.0
2024-05-13 14:05:00,606.69,606.69,606.36,606.36,732.0,602.2768,602.2768,601.9492,601.9492,732.0
2024-05-13 14:10:00,606.26,606.26,606.26,606.26,100.0,601.8499,601.8499,601.8499,601.8499,100.0
2024-05-13 14:15:00,606.26,606.27,605.91,605.91,760.0,601.8499,601.8599,601.5025,601.5025,760.0
2024-05-13 14:20:00,606.05,606.05,606.05,606.05,201.0,601.6415,601.6415,601.6415,601.6415,201.0
2024-05-13 14:25:00,605.57,605.69,605.31,605.69,1537.0,601.165,601.2841,600.9069,601.2841,1537.0
2024-05-13 14:30:00,606.09,606.14,606.09,606.13,963.0,601.6812,601.7308,601.6812,601.7209,963.0
2024-05-13 14:35:00,606.34,607.09,606.34,607.09,1024.0,601.9294,602.6739,601.9294,602.6739,1024.0
2024-05-13 14:40:00,606.71,606.77,606.08,606.21,1140.0,602.2967,602.3562,601.6713,601.8003,1140.0
2024-05-13 14:45:00,606.35,606.46,606.31,606.31,1059.0,601.9393,602.0485,601.8996,601.8996,1059.0
2024-05-13 14:50:00,606.08,606.62,606.08,606.62,498.0,601.6713,602.2073,601.6713,602.2073,498.0
2024-05-13 14:55:00,606.62,606.65,606.08,606.53,3086.0,602.2073,602.2371,601.6713,602.118,3086.0
2024-05-13 15:00:00,606.53,607.9,606.17,607.09,3150.0,602.118,603.478,601.7606,602.6739,3150.0
2024-05-13 15:05:00,607.05,607.83,606.49,607.83,1785.0,602.6342,603.4085,602.0783,603.4085,1785.0
2024-05-13 15:10:00,607.81,607.97,607.81,607.84,1016.0,603.3887,603.5475,603.3887,603.4184,1016.0
2024-05-13 15:15:00,607.83,608.05,607.6,607.72,1424.0,603.4085,603.6269,603.1802,603.2993,1424.0
2024-05-13 15:20:00,608.21,608.21,608.0,608.0,727.0,603.7858,603.7858,603.5773,603.5773,727.0
2024-05-13 15:25:00,608.23,608.34,607.97,608.01,1644.0,603.8056,603.9148,603.5475,603.5872,1644.0
2024-05-13 15:30:00,608.09,608.27,608.05,608.26,876.0,603.6666,603.8453,603.6269,603.8354,876.0
2024-05-13 15:35:00,608.26,608.61,608.26,608.39,1300.0,603.8354,604.1828,603.8354,603.9644,1300.0
2024-05-13 15:40:00,608.25,608.35,607.8,608.35,1934.0,603.8255,603.9247,603.3787,603.9247,1934.0
2024-05-13 15:45:00,608.1,608.11,607.13,607.35,2815.0,603.6766,603.6865,602.7136,602.932,2815.0
2024-05-13 15:50:00,607.56,608.57,607.56,608.2,3244.0,603.1405,604.1431,603.1405,603.7758,3244.0
2024-05-13 15:55:00,608.16,608.82,607.53,608.04,19461.0,603.7361,604.3913,603.1107,603.617,19461.0
2024-05-14 09:30:00,607.47,607.47,605.07,605.07,2838.0,603.0511,603.0511,600.6686,600.6686,2838.0
2024-05-14 09:35:00,604.84,605.82,604.34,605.16,832.0,600.4403,601.4131,599.9439,600.7579,832.0
2024-05-14 09:40:00,606.55,606.66,605.33,606.56,1108.0,602.1378,602.247,600.9267,602.1478,1108.0
2024-05-14 09:45:00,604.68,608.35,604.68,608.16,792.0,600.2814,603.9247,600.2814,603.7361,792.0
2024-05-14 09:50:00,607.63,607.79,607.32,607.79,404.0,603.21,603.3688,602.9022,603.3688,404.0
2024-05-14 09:55:00,608.21,608.74,608.21,608.73,500.0,603.7858,604.3119,603.7858,604.302,500.0
2024-05-14 10:00:00,608.73,608.73,606.64,606.64,1035.0,604.302,604.302,602.2272,602.2272,1035.0
2024-05-14 10:05:00,606.64,607.04,606.03,606.88,2242.0,602.2272,602.6243,601.6216,602.4654,2242.0
2024-05-14 10:10:00,606.73,607.28,606.19,606.28,1649.0,602.3165,602.8625,601.7805,601.8698,1649.0
2024-05-14 10:15:00,606.28,607.6,604.61,604.83,2146.0,601.8698,603.1802,600.2119,600.4303,2146.0
2024-05-14 10:20:00,605.85,606.8,605.79,606.02,1200.0,601.4429,602.386,601.3834,601.6117,1200.0
2024-05-14 10:25:00,606.64,607.8,606.64,607.8,1061.0,602.2272,603.3787,602.2272,603.3787,1061.0
2024-05-14 10:30:00,608.76,608.77,607.63,607.99,900.0,604.3318,604.3417,603.21,603.5674,900.0
2024-05-14 10:35:00,608.0,608.0,607.41,607.53,1805.0,603.5773,603.5773,602.9916,603.1107,1805.0
2024-05-14 10:40:00,607.53,607.53,606.94,606.94,400.0,603.1107,603.1107,602.525,602.525,400.0
2024-05-14 10:45:00,606.51,606.96,605.25,605.73,9559.0,602.0981,602.5449,600.8473,601.3238,9559.0
2024-05-14 10:50:00,605.64,605.74,604.48,605.36,3703.0,601.2345,601.3337,600.0829,600.9565,3703.0
2024-05-14 10:55:00,604.88,604.91,604.33,604.33,1853.0,600.48,600.5098,599.934,599.934,1853.0
2024-05-14 11:00:00,604.33,604.33,604.33,604.33,0.0,599.934,599.934,599.934,599.934,0.0
2024-05-14 11:05:00,604.69,605.5,604.55,604.92,1751.0,600.2914,601.0955,600.1524,600.5197,1751.0
2024-05-14 11:10:00,604.92,605.09,604.92,605.09,500.0,600.5197,600.6885,600.5197,600.6885,500.0
2024-05-14 11:15:00,605.08,606.31,605.08,605.27,2500.0,600.6785,601.8996,600.6785,600.8671,2500.0
2024-05-14 11:20:00,605.27,605.35,603.7,603.7,900.0,600.8671,600.9466,599.3086,599.3086,900.0
2024-05-14 11:25:00,604.11,604.11,604.07,604.07,600.0,599.7156,599.7156,599.6759,599.6759,600.0
2024-05-14 11:30:00,603.85,604.73,603.85,604.73,600.0,599.4575,600.3311,599.4575,600.3311,600.0
2024-05-14 11:35:00,604.64,604.64,604.3,604.3,300.0,600.2417,600.2417,599.9042,599.9042,300.0
2024-05-14 11:40:00,604.77,604.89,604.75,604.75,300.0,600.3708,600.4899,600.3509,600.3509,300.0
2024-05-14 11:45:00,605.41,606.24,604.93,604.94,1308.0,601.0061,601.8301,600.5296,600.5395,1308.0
2024-05-14 11:50:00,605.28,605.31,605.28,605.28,590.0,600.8771,600.9069,600.8771,600.8771,590.0
2024-05-14 11:55:00,604.88,604.88,604.86,604.86,306.0,600.48,600.48,600.4601,600.4601,306.0
2024-05-14 12:00:00,604.86,605.08,604.86,604.86,749.0,600.4601,600.6785,600.4601,600.4601,749.0
2024-05-14 12:05:00,604.87,604.87,604.87,604.87,100.0,600.4701,600.4701,600.4701,600.4701,100.0
2024-05-14 12:10:00,604.89,604.89,604.68,604.71,800.0,600.4899,600.4899,600.2814,600.3112,800.0
2024-05-14 12:15:00,604.96,605.58,604.96,605.25,1600.0,600.5594,601.1749,600.5594,600.8473,1600.0
2024-05-14 12:20:00,605.26,605.27,604.39,604.39,400.0,600.8572,600.8671,599.9935,599.9935,400.0
2024-05-14 12:25:00,604.94,605.23,604.94,604.98,600.0,600.5395,600.8274,600.5395,600.5793,600.0
2024-05-14 12:30:00,604.92,605.21,604.7,605.14,845.0,600.5197,600.8076,600.3013,600.7381,845.0
2024-05-14 12:35:00,605.24,605.3,605.23,605.3,300.0,600.8374,600.8969,600.8274,600.8969,300.0
2024-05-14 12:40:00,604.4,605.11,604.4,604.48,500.0,600.0035,600.7083,600.0035,600.0829,500.0
2024-05-14 12:45:00,604.76,604.76,604.76,604.76,100.0,600.3609,600.3609,600.3609,600.3609,100.0
2024-05-14 12:50:00,605.16,605.27,604.46,604.85,2204.0,600.7579,600.8671,600.063,600.4502,2204.0
2024-05-14 12:55:00,604.85,604.85,604.41,604.41,200.0,600.4502,600.4502,600.0134,600.0134,200.0
2024-05-14 13:00:00,604.13,604.13,602.91,602.91,1459.0,599.7354,599.7354,598.5243,598.5243,1459.0
2024-05-14 13:05:00,602.91,602.91,602.88,602.88,400.0,598.5243,598.5243,598.4945,598.4945,400.0
2024-05-14 13:10:00,603.39,603.39,603.16,603.39,400.0,599.0008,599.0008,598.7725,599.0008,400.0
2024-05-14 13:15:00,603.39,603.57,603.12,603.57,1244.0,599.0008,599.1795,598.7328,599.1795,1244.0
2024-05-14 13:20:00,603.57,603.57,603.57,603.57,0.0,599.1795,599.1795,599.1795,599.1795,0.0
2024-05-14 13:25:00,604.31,604.36,604.28,604.29,871.0,599.9141,599.9638,599.8843,599.8943,871.0
2024-05-14 13:30:00,604.29,604.29,604.29,604.29,0.0,599.8943,599.8943,599.8943,599.8943,0.0
2024-05-14 13:35:00,604.53,605.29,604.53,605.29,600.0,600.1325,600.887,600.1325,600.887,600.0
2024-05-14 13:40:00,605.35,605.59,605.35,605.59,200.0,600.9466,601.1848,600.9466,601.1848,200.0
2024-05-14 13:45:00,605.61,606.06,605.6,605.77,601.0,601.2047,601.6514,601.1947,601.3635,601.0
2024-05-14 13:50:00,605.77,605.77,605.77,605.77,200.0,601.3635,601.3635,601.3635,601.3635,200.0
2024-05-14 13:55:00,605.53,605.53,605.53,605.53,100.0,601.1253,601.1253,601.1253,601.1253,100.0
2024-05-14 14:00:00,605.34,605.34,604.9,605.13,1151.0,600.9366,600.9366,600.4998,600.7282,1151.0
2024-05-14 14:05:00,604.97,605.97,604.91,605.97,300.0,600.5693,601.5621,600.5098,601.5621,300.0
2024-05-14 14:10:00,605.97,606.17,605.88,606.0,700.0,601.5621,601.7606,601.4727,601.5918,700.0
2024-05-14 14:15:00,606.0,606.0,606.0,606.0,100.0,601.5918,601.5918,601.5918,601.5918,100.0
2024-05-14 14:20:00,605.9,605.9,605.3,605.32,732.0,601.4926,601.4926,600.8969,600.9168,732.0
2024-05-14 14:25:00,605.32,605.32,604.94,604.94,500.0,600.9168,600.9168,600.5395,600.5395,500.0
2024-05-14 14:30:00,605.06,605.33,605.06,605.33,886.0,600.6587,600.9267,600.6587,600.9267,886.0
2024-05-14 14:35:00,605.33,605.33,604.62,604.62,200.0,600.9267,600.9267,600.2219,600.2219,200.0
2024-05-14 14:40:00,605.71,606.02,605.71,605.75,1355.0,601.3039,601.6117,601.3039,601.3437,1355.0
2024-05-14 14:45:00,605.74,605.74,605.16,605.16,800.0,601.3337,601.3337,600.7579,600.7579,800.0
2024-05-14 14:50:00,604.97,605.22,604.97,605.06,1001.0,600.5693,600.8175,600.5693,600.6587,1001.0
2024-05-14 14:55:00,604.96,605.47,604.96,605.41,1764.0,600.5594,601.0657,600.5594,601.0061,1764.0
2024-05-14 15:00:00,605.18,605.82,605.18,605.6,1200.0,600.7778,601.4131,600.7778,601.1947,1200.0
2024-05-14 15:05:00,605.31,606.56,605.31,606.56,1000.0,600.9069,602.1478,600.9069,602.1478,1000.0
2024-05-14 15:10:00,606.47,606.87,606.32,606.87,1585.0,602.0584,602.4555,601.9095,602.4555,1585.0
2024-05-14 15:15:00,606.29,607.24,606.26,607.17,2361.0,601.8797,602.8228,601.8499,602.7533,2361.0
2024-05-14 15:20:00,607.04,607.75,606.85,607.45,1300.0,602.6243,603.3291,602.4357,603.0313,1300.0
2024-05-14 15:25:00,607.26,607.3,606.81,607.3,1300.0,602.8427,602.8824,602.3959,602.8824,1300.0
2024-05-14 15:30:00,607.28,607.28,606.65,606.97,1365.0,602.8625,602.8625,602.2371,602.5548,1365.0
2024-05-14 15:35:00,607.43,608.07,607.43,607.82,1352.0,603.0114,603.6468,603.0114,603.3986,1352.0
2024-05-14 15:40:00,607.82,607.93,607.47,607.77,907.0,603.3986,603.5078,603.0511,603.349,907.0
2024-05-14 15:45:00,607.59,607.72,607.29,607.46,1204.0,603.1703,603.2993,602.8724,603.0412,1204.0
2024-05-14 15:50:00,607.67,607.87,607.11,607.49,3685.0,603.2497,603.4482,602.6938,603.071,3685.0
2024-05-14 15:55:00,607.25,607.34,605.94,605.95,16801.0,602.8327,602.9221,601.5323,601.5422,16801.0
2024-05-15 09:30:00,610.04,611.88,608.23,611.88,3595.0,605.6024,607.4291,603.8056,607.4291,3595.0
2024-05-15 09:35:00,609.38,613.39,609.38,613.39,1100.0,604.9472,608.9281,604.9472,608.9281,1100.0
2024-05-15 09:40:00,612.02,614.36,612.02,614.36,1000.0,607.568,609.891,607.568,609.891,1000.0
2024-05-15 09:45:00,614.36,615.97,612.08,612.08,2558.0,609.891,611.4893,607.6276,607.6276,2558.0
2024-05-15 09:50:00,613.68,613.68,611.3,612.58,834.0,609.216,609.216,606.8533,608.124,834.0
2024-05-15 09:55:00,612.57,612.57,610.37,610.93,900.0,608.114,608.114,605.93,606.486,900.0
2024-05-15 10:00:00,609.61,610.6,609.22,609.68,2803.0,605.1756,606.1584,604.7884,605.2451,2803.0
2024-05-15 10:05:00,609.69,610.59,609.69,610.52,900.0,605.255,606.1484,605.255,606.079,900.0
2024-05-15 10:10:00,610.08,610.14,608.17,608.68,2617.0,605.6422,605.7017,603.746,604.2523,2617.0
2024-05-15 10:15:00,608.46,609.81,608.46,609.28,1000.0,604.0339,605.3741,604.0339,604.848,1000.0
2024-05-15 10:20:00,609.64,610.34,609.64,610.34,522.0,605.2054,605.9003,605.2054,605.9003,522.0
2024-05-15 10:25:00,610.97,610.97,609.89,610.37,4100.0,606.5257,606.5257,605.4535,605.93,4100.0
2024-05-15 10:30:00,610.37,611.04,610.37,611.04,400.0,605.93,606.5952,605.93,606.5952,400.0
2024-05-15 10:35:00,611.04,612.0,610.67,611.99,2200.0,606.5952,607.5482,606.2279,607.5383,2200.0
2024-05-15 10:40:00,611.91,612.4,611.27,612.39,991.0,607.4588,607.9453,606.8235,607.9354,991.0
2024-05-15 10:45:00,612.49,612.49,612.47,612.48,200.0,608.0346,608.0346,608.0148,608.0247,200.0
2024-05-15 10:50:00,612.26,612.45,611.89,612.45,901.0,607.8063,607.9949,607.439,607.9949,901.0
2024-05-15 10:55:00,611.83,611.83,611.71,611.71,304.0,607.3794,607.3794,607.2603,607.2603,304.0
2024-05-15 11:00:00,610.83,611.05,610.74,611.05,608.0,606.3867,606.6051,606.2974,606.6051,608.0
2024-05-15 11:05:00,612.04,612.05,612.04,612.05,229.0,607.5879,607.5978,607.5879,607.5978,229.0
2024-05-15 11:10:00,611.9,611.91,611.9,611.9,100.0,607.4489,607.4588,607.4489,607.4489,100.0
2024-05-15 11:15:00,612.0,612.0,612.0,612.0,100.0,607.5482,607.5482,607.5482,607.5482,100.0
2024-05-15 11:20:00,612.75,612.75,612.48,612.49,400.0,608.2927,608.2927,608.0247,608.0346,400.0
2024-05-15 11:25:00,611.68,612.75,611.68,612.22,970.0,607.2305,608.2927,607.2305,607.7666,970.0
2024-05-15 11:30:00,612.54,613.72,612.46,613.72,1040.0,608.0843,609.2557,608.0048,609.2557,1040.0
2024-05-15 11:35:00,613.35,613.63,613.35,613.45,800.0,608.8884,609.1663,608.8884,608.9876,800.0
2024-05-15 11:40:00,613.33,613.99,613.32,613.33,400.0,608.8685,609.5237,608.8586,608.8685,400.0
2024-05-15 11:45:00,613.33,613.58,613.32,613.58,650.0,608.8685,609.1167,608.8586,609.1167,650.0
2024-05-15 11:50:00,613.71,613.74,612.51,612.51,1129.0,609.2457,609.2755,608.0545,608.0545,1129.0
2024-05-15 11:55:00,613.45,613.71,612.57,612.58,393.0,608.9876,609.2457,608.114,608.124,393.0
2024-05-15 12:00:00,612.51,613.18,611.67,612.41,900.0,608.0545,608.7196,607.2206,607.9552,900.0
2024-05-15 12:05:00,611.27,611.4,610.7,611.4,600.0,606.8235,606.9526,606.2576,606.9526,600.0
2024-05-15 12:10:00,611.38,611.38,611.37,611.38,100.0,606.9327,606.9327,606.9228,606.9327,100.0
2024-05-15 12:15:00,611.36,611.36,611.35,611.35,847.0,606.9128,606.9128,606.9029,606.9029,847.0
2024-05-15 12:20:00,611.26,611.27,611.14,611.14,400.0,606.8136,606.8235,606.6944,606.6944,400.0
2024-05-15 12:25:00,611.31,611.31,611.31,611.31,100.0,606.8632,606.8632,606.8632,606.8632,100.0
2024-05-15 12:30:00,611.52,611.53,611.45,611.45,225.0,607.0717,607.0816,607.0022,607.0022,225.0
2024-05-15 12:35:00,611.38,611.38,610.69,610.69,3307.0,606.9327,606.9327,606.2477,606.2477,3307.0
2024-05-15 12:40:00,611.6,611.6,610.81,610.81,200.0,607.1511,607.1511,606.3668,606.3668,200.0
2024-05-15 12:45:00,611.61,611.63,611.59,611.63,500.0,607.161,607.1809,607.1412,607.1809,500.0
2024-05-15 12:50:00,611.96,611.96,611.7,611.7,400.0,607.5085,607.5085,607.2504,607.2504,400.0
2024-05-15 12:55:00,611.71,612.14,611.54,611.95,600.0,607.2603,607.6872,607.0915,607.4986,600.0
2024-05-15 13:00:00,612.33,612.85,612.33,612.85,1200.0,607.8758,608.392,607.8758,608.392,1200.0
2024-05-15 13:05:00,612.43,612.62,611.9,611.9,1300.0,607.9751,608.1637,607.4489,607.4489,1300.0
2024-05-15 13:10:00,611.87,611.87,610.58,611.02,1100.0,607.4191,607.4191,606.1385,606.5753,1100.0
2024-05-15 13:15:00,610.93,610.93,610.3,610.81,400.0,606.486,606.486,605.8606,606.3668,400.0
2024-05-15 13:20:00,611.12,611.25,611.11,611.25,700.0,606.6746,606.8036,606.6647,606.8036,700.0
2024-05-15 13:25:00,611.25,611.85,611.24,611.85,1010.0,606.8036,607.3993,606.7937,607.3993,1010.0
2024-05-15 13:30:00,611.89,612.52,611.62,612.51,1200.0,607.439,608.0644,607.171,608.0545,1200.0
2024-05-15 13:35:00,611.98,611.98,611.42,611.42,200.0,607.5283,607.5283,606.9724,606.9724,200.0
2024-05-15 13:40:00,612.0,612.0,611.63,611.63,200.0,607.5482,607.5482,607.1809,607.1809,200.0
2024-05-15 13:45:00,611.66,611.78,611.19,611.19,1156.0,607.2107,607.3298,606.7441,606.7441,1156.0
2024-05-15 13:50:00,611.85,612.21,611.85,612.01,800.0,607.3993,607.7567,607.3993,607.5581,800.0
2024-05-15 13:55:00,612.36,612.81,612.36,612.81,1223.0,607.9056,608.3523,607.9056,608.3523,1223.0
2024-05-15 14:00:00,612.65,612.65,611.86,611.87,2491.0,608.1935,608.1935,607.4092,607.4191,2491.0
2024-05-15 14:05:00,611.88,612.81,611.88,612.5,938.0,607.4291,608.3523,607.4291,608.0446,938.0
2024-05-15 14:10:00,612.48,612.8,612.37,612.8,627.0,608.0247,608.3424,607.9155,608.3424,627.0
2024-05-15 14:15:00,612.84,612.84,611.56,611.66,5150.0,608.3821,608.3821,607.1114,607.2107,5150.0
2024-05-15 14:20:00,611.47,611.47,610.91,610.91,824.0,607.022,607.022,606.4661,606.4661,824.0
2024-05-15 14:25:00,611.03,611.08,610.78,611.08,1521.0,606.5852,606.6349,606.3371,606.6349,1521.0
2024-05-15 14:30:00,611.27,611.53,610.94,610.94,800.0,606.8235,607.0816,606.4959,606.4959,800.0
2024-05-15 14:35:00,610.78,611.14,610.78,610.88,300.0,606.3371,606.6944,606.3371,606.4363,300.0
2024-05-15 14:40:00,610.5,610.65,610.0,610.0,701.0,606.0591,606.208,605.5627,605.5627,701.0
2024-05-15 14:45:00,609.56,609.99,609.56,609.59,300.0,605.1259,605.5528,605.1259,605.1557,300.0
2024-05-15 14:50:00,609.46,609.99,609.46,609.99,637.0,605.0267,605.5528,605.0267,605.5528,637.0
2024-05-15 14:55:00,609.87,610.51,609.79,610.06,1309.0,605.4337,606.069,605.3543,605.6223,1309.0
2024-05-15 15:00:00,610.06,610.31,609.9,610.0,750.0,605.6223,605.8705,605.4635,605.5627,750.0
2024-05-15 15:05:00,610.11,610.11,609.18,609.18,1898.0,605.6719,605.6719,604.7487,604.7487,1898.0
2024-05-15 15:10:00,609.99,609.99,609.19,609.19,2163.0,605.5528,605.5528,604.7586,604.7586,2163.0
2024-05-15 15:15:00,609.39,609.81,609.27,609.5,740.0,604.9572,605.3741,604.838,605.0664,740.0
2024-05-15 15:20:00,609.79,610.67,609.79,610.34,1400.0,605.3543,606.2279,605.3543,605.9003,1400.0
2024-05-15 15:25:00,610.25,611.18,610.25,611.18,1768.0,605.8109,606.7342,605.8109,606.7342,1768.0
2024-05-15 15:30:00,611.17,611.61,611.03,611.12,1642.0,606.7242,607.161,606.5852,606.6746,1642.0
2024-05-15 15:35:00,611.42,611.85,611.42,611.85,400.0,606.9724,607.3993,606.9724,607.3993,400.0
2024-05-15 15:40:00,612.24,612.24,611.65,611.65,1502.0,607.7864,607.7864,607.2007,607.2007,1502.0
2024-05-15 15:45:00,611.87,612.3,611.36,611.64,4439.0,607.4191,607.846,606.9128,607.1908,4439.0
2024-05-15 15:50:00,612.08,613.53,611.65,613.52,4150.0,607.6276,609.0671,607.2007,609.0571,4150.0
2024-05-15 15:55:00,613.73,614.48,612.27,612.51,22110.0,609.2656,610.0101,607.8162,608.0545,22110.0
2024-05-16 09:30:00,611.38,611.38,608.17,608.17,2284.0,606.9327,606.9327,603.746,603.746,2284.0
2024-05-16 09:35:00,609.6,609.6,604.15,604.47,3082.0,605.1656,605.1656,599.7553,600.073,3082.0
2024-05-16 09:40:00,603.75,605.44,603.12,603.85,2877.0,599.3582,601.0359,598.7328,599.4575,2877.0
2024-05-16 09:45:00,602.97,602.98,601.67,601.82,1841.0,598.5839,598.5938,597.2933,597.4422,1841.0
2024-05-16 09:50:00,601.82,601.82,596.08,598.75,5482.0,597.4422,597.4422,591.744,594.3946,5482.0
2024-05-16 09:55:00,598.69,599.57,597.85,597.86,3200.0,594.335,595.2086,593.5011,593.511,3200.0
2024-05-16 10:00:00,596.84,597.87,592.95,593.65,3170.0,592.4985,593.521,588.6368,589.3317,3170.0
2024-05-16 10:05:00,593.81,594.0,591.1,591.99,3086.0,589.4905,589.6791,586.8002,587.6837,3086.0
2024-05-16 10:10:00,592.18,592.51,591.76,591.76,1387.0,587.8724,588.2,587.4554,587.4554,1387.0
2024-05-16 10:15:00,592.13,593.69,590.93,591.93,10932.0,587.8227,589.3714,586.6315,587.6242,10932.0
2024-05-16 10:20:00,592.14,592.4,589.5,590.98,5443.0,587.8327,588.0908,585.2119,586.6811,5443.0
2024-05-16 10:25:00,591.07,592.35,590.23,591.56,2445.0,586.7704,588.0411,585.9365,587.2569,2445.0
2024-05-16 10:30:00,591.65,591.65,590.3,590.56,1857.0,587.3462,587.3462,586.006,586.2641,1857.0
2024-05-16 10:35:00,590.56,590.56,589.07,589.08,2336.0,586.2641,586.2641,584.785,584.7949,2336.0
2024-05-16 10:40:00,589.04,589.3,587.83,588.46,6794.0,584.7552,585.0133,583.554,584.1794,6794.0
2024-05-16 10:45:00,588.53,589.84,587.88,588.12,6856.0,584.2489,585.5494,583.6036,583.8419,6856.0
2024-05-16 10:50:00,587.93,589.53,587.92,589.42,6948.0,583.6533,585.2416,583.6434,585.1324,6948.0
2024-05-16 10:55:00,589.23,589.49,587.11,588.02,13597.0,584.9438,585.2019,582.8392,583.7426,13597.0
2024-05-16 11:00:00,588.19,588.45,586.82,587.0,2188.0,583.9114,584.1695,582.5514,582.73,2188.0
2024-05-16 11:05:00,586.17,588.95,586.02,587.88,5611.0,581.9061,584.6659,581.7572,583.6036,5611.0
2024-05-16 11:10:00,587.68,589.84,586.5,586.69,5645.0,583.4051,585.5494,582.2337,582.4223,5645.0
2024-05-16 11:15:00,586.77,587.55,585.67,585.67,4164.0,582.5017,583.276,581.4097,581.4097,4164.0
2024-05-16 11:20:00,585.0,585.2,583.82,584.33,3314.0,580.7446,580.9431,579.5732,580.0795,3314.0
2024-05-16 11:25:00,584.33,586.09,584.32,585.42,6125.0,580.0795,581.8267,580.0695,581.1615,6125.0
2024-05-16 11:30:00,585.41,586.3,584.96,586.3,1182.0,581.1516,582.0351,580.7049,582.0351,1182.0
2024-05-16 11:35:00,585.67,586.16,582.3,582.3,3654.0,581.4097,581.8962,578.0642,578.0642,3654.0
2024-05-16 11:40:00,582.36,583.93,582.36,583.75,1477.0,578.1238,579.6824,578.1238,579.5037,1477.0
2024-05-16 11:45:00,583.1,583.81,583.1,583.39,569.0,578.8584,579.5632,578.8584,579.1463,569.0
2024-05-16 11:50:00,584.03,584.93,583.67,584.93,2239.0,579.7816,580.6751,579.4243,580.6751,2239.0
2024-05-16 11:55:00,584.5,584.69,583.59,584.15,1258.0,580.2482,580.4368,579.3448,579.9008,1258.0
2024-05-16 12:00:00,583.71,583.82,582.32,583.61,2091.0,579.464,579.5732,578.0841,579.3647,2091.0
2024-05-16 12:05:00,582.52,582.58,581.98,582.58,3446.0,578.2826,578.3422,577.7466,578.3422,3446.0
2024-05-16 12:10:00,582.49,582.86,581.69,582.41,2000.0,578.2529,578.6202,577.4587,578.1734,2000.0
2024-05-16 12:15:00,582.36,582.36,581.11,581.25,2261.0,578.1238,578.1238,576.8829,577.0219,2261.0
2024-05-16 12:20:00,580.69,581.45,580.69,581.25,2712.0,576.4659,577.2204,576.4659,577.0219,2712.0
2024-05-16 12:25:00,581.25,581.41,581.24,581.27,600.0,577.0219,577.1807,577.0119,577.0417,600.0
2024-05-16 12:30:00,581.27,583.28,580.5,582.8,5135.0,577.0417,579.0371,576.2773,578.5606,5135.0
2024-05-16 12:35:00,582.8,584.11,582.79,583.93,782.0,578.5606,579.8611,578.5507,579.6824,782.0
2024-05-16 12:40:00,583.87,583.87,583.84,583.84,219.0,579.6228,579.6228,579.593,579.593,219.0
2024-05-16 12:45:00,584.05,584.78,583.81,584.78,1858.0,579.8015,580.5262,579.5632,580.5262,1858.0
2024-05-16 12:50:00,584.58,585.4,584.41,584.41,1975.0,580.3276,581.1417,580.1589,580.1589,1975.0
2024-05-16 12:55:00,584.33,584.47,583.73,584.3,2512.0,580.0795,580.2184,579.4838,580.0497,2512.0
2024-05-16 13:00:00,584.09,584.93,584.09,584.93,3158.0,579.8412,580.6751,579.8412,580.6751,3158.0
2024-05-16 13:05:00,585.06,585.53,584.99,585.23,2104.0,580.8042,581.2707,580.7347,580.9729,2104.0
2024-05-16 13:10:00,585.24,585.78,585.24,585.58,1841.0,580.9828,581.5189,580.9828,581.3204,1841.0
2024-05-16 13:15:00,585.63,586.13,585.47,585.5,3090.0,581.37,581.8664,581.2112,581.241,3090.0
2024-05-16 13:20:00,585.5,585.5,583.25,583.7,3655.0,581.241,581.241,579.0073,579.454,3655.0
2024-05-16 13:25:00,584.26,584.63,583.96,584.24,1967.0,580.01,580.3773,579.7122,579.9901,1967.0
2024-05-16 13:30:00,584.22,585.04,583.57,583.72,3417.0,579.9703,580.7843,579.325,579.4739,3417.0
2024-05-16 13:35:00,583.5,583.53,582.38,582.38,2388.0,579.2555,579.2853,578.1437,578.1437,2388.0
2024-05-16 13:40:00,582.26,582.7,581.85,582.49,4120.0,578.0245,578.4613,577.6175,578.2529,4120.0
2024-05-16 13:45:00,582.75,582.75,581.83,582.04,1235.0,578.511,578.511,577.5977,577.8061,1235.0
2024-05-16 13:50:00,581.97,582.7,581.96,582.03,6285.0,577.7366,578.4613,577.7267,577.7962,6285.0
2024-05-16 13:55:00,582.26,582.73,582.22,582.42,1608.0,578.0245,578.4911,577.9848,578.1834,1608.0
2024-05-16 14:00:00,582.67,584.02,582.64,583.63,5083.0,578.4315,579.7717,578.4018,579.3846,5083.0
2024-05-16 14:05:00,583.52,583.52,583.13,583.44,1000.0,579.2754,579.2754,578.8882,579.1959,1000.0
2024-05-16 14:10:00,583.44,584.0,583.14,583.7,1930.0,579.1959,579.7519,578.8981,579.454,1930.0
2024-05-16 14:15:00,583.71,583.93,583.38,583.38,1500.0,579.464,579.6824,579.1364,579.1364,1500.0
2024-05-16 14:20:00,583.79,584.0,583.62,584.0,1502.0,579.5434,579.7519,579.3746,579.7519,1502.0
2024-05-16 14:25:00,584.0,584.16,583.12,584.16,2302.0,579.7519,579.9107,578.8783,579.9107,2302.0
2024-05-16 14:30:00,584.38,585.08,584.24,584.7,1363.0,580.1291,580.824,579.9901,580.4468,1363.0
2024-05-16 14:35:00,584.72,586.27,584.71,586.26,2203.0,580.4666,582.0054,580.4567,581.9954,2203.0
2024-05-16 14:40:00,586.29,586.29,585.09,585.55,1305.0,582.0252,582.0252,580.8339,581.2906,1305.0
2024-05-16 14:45:00,585.09,586.08,584.81,586.08,2026.0,580.8339,581.8167,580.556,581.8167,2026.0
2024-05-16 14:50:00,586.06,586.06,585.78,585.84,700.0,581.7969,581.7969,581.5189,581.5785,700.0
2024-05-16 14:55:00,585.99,586.09,585.59,585.96,3192.0,581.7274,581.8267,581.3303,581.6976,3192.0
2024-05-16 15:00:00,586.44,586.45,585.83,585.99,2149.0,582.1741,582.184,581.5686,581.7274,2149.0
2024-05-16 15:05:00,585.99,586.8,585.99,586.8,1302.0,581.7274,582.5315,581.7274,582.5315,1302.0
2024-05-16 15:10:00,587.11,587.33,586.77,587.33,2116.0,582.8392,583.0576,582.5017,583.0576,2116.0
2024-05-16 15:15:00,587.08,587.37,586.33,586.72,1588.0,582.8095,583.0974,582.0649,582.4521,1588.0
2024-05-16 15:20:00,586.71,587.02,586.31,586.31,1301.0,582.4422,582.7499,582.0451,582.0451,1301.0
2024-05-16 15:25:00,586.2,587.21,586.2,587.21,2838.0,581.9359,582.9385,581.9359,582.9385,2838.0
2024-05-16 15:30:00,587.13,587.51,585.69,585.86,6075.0,582.8591,583.2363,581.4296,581.5983,6075.0
2024-05-16 15:35:00,585.47,585.76,584.29,584.3,4957.0,581.2112,581.4991,580.0398,580.0497,4957.0
2024-05-16 15:40:00,584.27,584.28,583.57,584.02,3705.0,580.0199,580.0298,579.325,579.7717,3705.0
2024-05-16 15:45:00,583.92,584.65,583.34,583.71,7761.0,579.6724,580.3971,579.0967,579.464,7761.0
2024-05-16 15:50:00,583.47,584.04,582.83,583.62,7938.0,579.2257,579.7916,578.5904,579.3746,7938.0
2024-05-16 15:55:00,583.63,583.81,581.55,581.69,35821.0,579.3846,579.5632,577.3197,577.4587,35821.0
2024-05-17 09:30:00,583.48,585.09,583.48,585.0,7822.0,579.2356,580.8339,579.2356,580.7446,7822.0
2024-05-17 09:35:00,586.4,586.4,586.39,586.4,430.0,582.1344,582.1344,582.1245,582.1344,430.0
2024-05-17 09:40:00,586.4,586.4,586.4,586.4,0.0,582.1344,582.1344,582.1344,582.1344,0.0
2024-05-17 09:45:00,582.66,584.69,582.66,584.63,1010.0,578.4216,580.4368,578.4216,580.3773,1010.0
2024-05-17 09:50:00,584.63,584.63,584.63,584.63,0.0,580.3773,580.3773,580.3773,580.3773,0.0
2024-05-17 09:55:00,584.25,584.82,583.59,584.81,6032.0,580.0,580.5659,579.3448,580.556,6032.0
2024-05-17 10:00:00,584.5,586.12,584.25,585.08,3108.0,580.2482,581.8564,580.0,580.824,3108.0
2024-05-17 10:05:00,584.46,585.4,584.46,584.83,2037.0,580.2085,581.1417,580.2085,580.5758,2037.0
2024-05-17 10:10:00,584.92,585.18,584.16,585.18,913.0,580.6652,580.9233,579.9107,580.9233,913.0
2024-05-17 10:15:00,585.24,585.34,584.64,585.07,630.0,580.9828,581.0821,580.3872,580.8141,630.0
2024-05-17 10:20:00,584.97,585.82,584.22,585.82,1691.0,580.7148,581.5586,579.9703,581.5586,1691.0
2024-05-17 10:25:00,586.14,586.14,585.03,585.16,973.0,581.8763,581.8763,580.7744,580.9034,973.0
2024-05-17 10:30:00,584.94,585.28,584.66,585.28,325.0,580.685,581.0226,580.4071,581.0226,325.0
2024-05-17 10:35:00,585.4,585.46,583.94,583.95,4579.0,581.1417,581.2012,579.6923,579.7022,4579.0
2024-05-17 10:40:00,584.06,584.06,583.08,583.09,400.0,579.8114,579.8114,578.8386,578.8485,400.0
2024-05-17 10:45:00,583.45,583.45,583.37,583.42,500.0,579.2059,579.2059,579.1264,579.1761,500.0
2024-05-17 10:50:00,583.62,583.62,583.61,583.62,200.0,579.3746,579.3746,579.3647,579.3746,200.0
2024-05-17 10:55:00,584.37,584.37,583.96,583.99,300.0,580.1192,580.1192,579.7122,579.7419,300.0
2024-05-17 11:00:00,583.62,583.7,583.23,583.58,1504.0,579.3746,579.454,578.9875,579.3349,1504.0
2024-05-17 11:05:00,583.58,583.83,582.21,582.22,12105.0,579.3349,579.5831,577.9749,577.9848,12105.0
2024-05-17 11:10:00,580.15,583.45,580.15,583.45,6253.0,575.9299,579.2059,575.9299,579.2059,6253.0
2024-05-17 11:15:00,582.77,582.82,582.13,582.36,1746.0,578.5308,578.5804,577.8955,578.1238,1746.0
2024-05-17 11:20:00,582.6,582.6,581.86,582.48,817.0,578.3621,578.3621,577.6274,578.2429,817.0
2024-05-17 11:25:00,582.1,582.12,582.09,582.12,300.0,577.8657,577.8855,577.8558,577.8855,300.0
2024-05-17 11:30:00,582.9,583.09,582.2,582.21,400.0,578.6599,578.8485,577.965,577.9749,400.0
2024-05-17 11:35:00,581.73,582.4,581.73,581.78,300.0,577.4984,578.1635,577.4984,577.548,300.0
2024-05-17 11:40:00,582.37,583.43,581.94,583.11,2203.0,578.1337,579.186,577.7069,578.8683,2203.0
2024-05-17 11:45:00,583.24,583.24,582.92,583.24,400.0,578.9974,578.9974,578.6797,578.9974,400.0
2024-05-17 11:50:00,583.45,583.68,583.45,583.68,506.0,579.2059,579.4342,579.2059,579.4342,506.0
2024-05-17 11:55:00,584.06,584.34,584.05,584.34,600.0,579.8114,580.0894,579.8015,580.0894,600.0
2024-05-17 12:00:00,584.34,584.58,584.33,584.58,400.0,580.0894,580.3276,580.0795,580.3276,400.0
2024-05-17 12:05:00,584.45,584.46,584.44,584.45,432.0,580.1986,580.2085,580.1887,580.1986,432.0
2024-05-17 12:10:00,584.33,584.76,584.29,584.75,1665.0,580.0795,580.5063,580.0398,580.4964,1665.0
2024-05-17 12:15:00,584.73,584.8,584.72,584.76,659.0,580.4766,580.546,580.4666,580.5063,659.0
2024-05-17 12:20:00,584.25,584.25,583.48,583.63,1206.0,580.0,580.0,579.2356,579.3846,1206.0
2024-05-17 12:25:00,583.35,583.35,583.26,583.26,200.0,579.1066,579.1066,579.0172,579.0172,200.0
2024-05-17 12:30:00,583.11,583.11,582.26,582.96,2369.0,578.8683,578.8683,578.0245,578.7194,2369.0
2024-05-17 12:35:00,583.35,584.47,583.35,584.47,2100.0,579.1066,580.2184,579.1066,580.2184,2100.0
2024-05-17 12:40:00,583.7,584.21,583.18,583.73,1600.0,579.454,579.9603,578.9378,579.4838,1600.0
2024-05-17 12:45:00,583.73,584.07,583.73,583.79,500.0,579.4838,579.8214,579.4838,579.5434,500.0
2024-05-17 12:50:00,583.67,584.67,583.67,584.67,1800.0,579.4243,580.417,579.4243,580.417,1800.0
2024-05-17 12:55:00,584.57,584.57,581.0,581.65,6832.0,580.3177,580.3177,576.7737,577.419,6832.0
2024-05-17 13:00:00,582.1,582.65,581.37,582.65,1996.0,577.8657,578.4117,577.141,578.4117,1996.0
2024-05-17 13:05:00,583.12,583.13,583.12,583.12,150.0,578.8783,578.8882,578.8783,578.8783,150.0
2024-05-17 13:10:00,581.8,582.18,581.8,582.18,302.0,577.5679,577.9451,577.5679,577.9451,302.0
2024-05-17 13:15:00,581.83,581.83,580.06,580.07,1436.0,577.5977,577.5977,575.8405,575.8505,1436.0
2024-05-17 13:20:00,580.55,580.56,579.79,579.79,1541.0,576.327,576.3369,575.5725,575.5725,1541.0
2024-05-17 13:25:00,579.59,580.33,579.59,580.33,1044.0,575.3739,576.1086,575.3739,576.1086,1044.0
2024-05-17 13:30:00,580.12,580.12,580.12,580.12,100.0,575.9001,575.9001,575.9001,575.9001,100.0
2024-05-17 13:35:00,580.12,581.69,580.12,581.69,1500.0,575.9001,577.4587,575.9001,577.4587,1500.0
2024-05-17 13:40:00,581.08,581.3,580.01,580.01,1064.0,576.8531,577.0715,575.7909,575.7909,1064.0
2024-05-17 13:45:00,581.2,581.57,581.2,581.57,800.0,576.9722,577.3395,576.9722,577.3395,800.0
2024-05-17 13:50:00,581.04,581.35,581.0,581.35,1300.0,576.8134,577.1211,576.7737,577.1211,1300.0
2024-05-17 13:55:00,581.48,581.53,580.74,580.74,1111.0,577.2502,577.2998,576.5156,576.5156,1111.0
2024-05-17 14:00:00,580.79,581.02,580.0,580.0,700.0,576.5652,576.7935,575.781,575.781,700.0
2024-05-17 14:05:00,579.88,580.99,579.88,580.99,1300.0,575.6618,576.7638,575.6618,576.7638,1300.0
2024-05-17 14:10:00,581.43,581.43,580.36,580.36,200.0,577.2006,577.2006,576.1383,576.1383,200.0
2024-05-17 14:15:00,581.31,581.31,579.82,579.83,5100.0,577.0814,577.0814,575.6023,575.6122,5100.0
2024-05-17 14:20:00,579.83,580.4,578.87,578.93,4041.0,575.6122,576.1781,574.6592,574.7187,4041.0
2024-05-17 14:25:00,579.33,579.48,578.79,579.2,4360.0,575.1158,575.2647,574.5798,574.9868,4360.0
2024-05-17 14:30:00,579.18,579.4,578.82,578.82,2171.0,574.9669,575.1853,574.6095,574.6095,2171.0
2024-05-17 14:35:00,579.06,579.61,578.59,579.49,1024.0,574.8478,575.3938,574.3812,575.2747,1024.0
2024-05-17 14:40:00,579.44,579.44,578.84,579.0,1286.0,575.225,575.225,574.6294,574.7882,1286.0
2024-05-17 14:45:00,579.01,579.93,578.66,579.62,1723.0,574.7982,575.7115,574.4507,575.4037,1723.0
2024-05-17 14:50:00,580.0,580.74,580.0,580.56,500.0,575.781,576.5156,575.781,576.3369,500.0
2024-05-17 14:55:00,580.93,580.97,580.66,580.75,568.0,576.7042,576.7439,576.4362,576.5255,568.0
2024-05-17 15:00:00,580.59,580.6,580.24,580.46,1226.0,576.3667,576.3766,576.0192,576.2376,1226.0
2024-05-17 15:05:00,580.14,580.15,579.8,579.8,818.0,575.9199,575.9299,575.5824,575.5824,818.0
2024-05-17 15:10:00,579.9,580.72,579.79,580.34,2468.0,575.6817,576.4957,575.5725,576.1185,2468.0
2024-05-17 15:15:00,580.25,580.6,580.25,580.46,500.0,576.0291,576.3766,576.0291,576.2376,500.0
2024-05-17 15:20:00,580.15,581.16,580.15,580.66,1964.0,575.9299,576.9325,575.9299,576.4362,1964.0
2024-05-17 15:25:00,580.45,580.65,580.12,580.2,507.0,576.2277,576.4262,575.9001,575.9795,507.0
2024-05-17 15:30:00,580.12,580.42,579.24,579.25,2023.0,575.9001,576.1979,575.0265,575.0364,2023.0
2024-05-17 15:35:00,579.31,580.47,579.31,580.47,1900.0,575.096,576.2475,575.096,576.2475,1900.0
2024-05-17 15:40:00,580.64,580.64,579.04,579.43,2549.0,576.4163,576.4163,574.8279,575.2151,2549.0
2024-05-17 15:45:00,579.04,579.48,578.54,579.3,4457.0,574.8279,575.2647,574.3316,575.0861,4457.0
2024-05-17 15:50:00,579.31,580.51,579.31,580.22,7225.0,575.096,576.2873,575.096,575.9994,7225.0
2024-05-17 15:55:00,580.25,581.19,579.83,580.47,16435.0,576.0291,576.9623,575.6122,576.2475,16435.0
2024-05-20 09:30:00,580.75,581.83,575.69,578.46,4766.0,576.5255,577.5977,571.5023,574.2522,4766.0
2024-05-20 09:35:00,578.46,578.46,578.46,578.46,0.0,574.2522,574.2522,574.2522,574.2522,0.0
2024-05-20 09:40:00,580.45,580.45,578.01,578.59,1670.0,576.2277,576.2277,573.8054,574.3812,1670.0
2024-05-20 09:45:00,578.77,579.32,578.09,578.69,1121.0,574.5599,575.1059,573.8849,574.4805,1121.0
2024-05-20 09:50:00,579.03,579.17,577.47,578.23,4158.0,574.818,574.957,573.2694,574.0238,4158.0
2024-05-20 09:55:00,578.9,579.0,578.11,578.65,2014.0,574.689,574.7882,573.9047,574.4408,2014.0
2024-05-20 10:00:00,578.57,580.32,578.21,579.73,1946.0,574.3614,576.0986,574.004,575.5129,1946.0
2024-05-20 10:05:00,580.36,581.88,580.35,581.88,906.0,576.1383,577.6473,576.1284,577.6473,906.0
2024-05-20 10:10:00,581.83,582.49,581.47,581.87,2818.0,577.5977,578.2529,577.2403,577.6374,2818.0
2024-05-20 10:15:00,581.82,581.82,581.43,581.48,1223.0,577.5877,577.5877,577.2006,577.2502,1223.0
2024-05-20 10:20:00,581.87,582.06,581.15,582.06,1020.0,577.6374,577.826,576.9226,577.826,1020.0
2024-05-20 10:25:00,581.54,581.54,581.23,581.5,959.0,577.3098,577.3098,577.002,577.2701,959.0
2024-05-20 10:30:00,581.66,581.67,581.09,581.5,500.0,577.4289,577.4388,576.863,577.2701,500.0
2024-05-20 10:35:00,580.99,580.99,580.51,580.63,1025.0,576.7638,576.7638,576.2873,576.4064,1025.0
2024-05-20 10:40:00,580.33,580.33,580.28,580.31,500.0,576.1086,576.1086,576.0589,576.0887,500.0
2024-05-20 10:45:00,580.56,581.92,580.56,581.12,3034.0,576.3369,577.687,576.3369,576.8928,3034.0
2024-05-20 10:50:00,581.61,581.75,581.39,581.55,516.0,577.3793,577.5182,577.1609,577.3197,516.0
2024-05-20 10:55:00,581.84,582.18,581.78,581.78,892.0,577.6076,577.9451,577.548,577.548,892.0
2024-05-20 11:00:00,581.94,581.94,581.41,581.55,900.0,577.7069,577.7069,577.1807,577.3197,900.0
2024-05-20 11:05:00,581.85,583.15,581.7,582.51,2770.0,577.6175,578.908,577.4686,578.2727,2770.0
2024-05-20 11:10:00,583.11,583.11,582.92,582.92,225.0,578.8683,578.8683,578.6797,578.6797,225.0
2024-05-20 11:15:00,582.71,582.71,582.35,582.69,1067.0,578.4712,578.4712,578.1139,578.4514,1067.0
2024-05-20 11:20:00,583.03,583.13,582.84,582.84,300.0,578.7889,578.8882,578.6003,578.6003,300.0
2024-05-20 11:25:00,582.85,582.85,582.62,582.62,421.0,578.6102,578.6102,578.3819,578.3819,421.0
2024-05-20 11:30:00,582.62,583.23,582.62,583.1,2261.0,578.3819,578.9875,578.3819,578.8584,2261.0
2024-05-20 11:35:00,583.53,583.54,582.62,582.75,1100.0,579.2853,579.2952,578.3819,578.511,1100.0
2024-05-20 11:40:00,582.44,582.44,581.91,582.0,2152.0,578.2032,578.2032,577.6771,577.7664,2152.0
2024-05-20 11:45:00,581.69,582.01,581.46,581.51,1496.0,577.4587,577.7763,577.2303,577.28,1496.0
2024-05-20 11:50:00,581.47,581.69,581.33,581.69,3862.0,577.2403,577.4587,577.1013,577.4587,3862.0
2024-05-20 11:55:00,581.37,581.83,581.35,581.83,900.0,577.141,577.5977,577.1211,577.5977,900.0
2024-05-20 12:00:00,581.89,581.89,581.68,581.69,303.0,577.6572,577.6572,577.4487,577.4587,303.0
2024-05-20 12:05:00,581.71,581.72,581.53,581.72,300.0,577.4785,577.4885,577.2998,577.4885,300.0
2024-05-20 12:10:00,581.54,582.07,581.54,582.07,2261.0,577.3098,577.8359,577.3098,577.8359,2261.0
2024-05-20 12:15:00,582.29,582.29,582.29,582.29,100.0,578.0543,578.0543,578.0543,578.0543,100.0
2024-05-20 12:20:00,582.34,582.72,582.32,582.63,1200.0,578.1039,578.4812,578.0841,578.3918,1200.0
2024-05-20 12:25:00,581.91,581.91,581.68,581.77,496.0,577.6771,577.6771,577.4487,577.5381,496.0
2024-05-20 12:30:00,581.67,581.67,581.08,581.08,1098.0,577.4388,577.4388,576.8531,576.8531,1098.0
2024-05-20 12:35:00,581.18,581.18,580.65,580.65,1204.0,576.9524,576.9524,576.4262,576.4262,1204.0
2024-05-20 12:40:00,580.88,580.89,580.84,580.84,514.0,576.6546,576.6645,576.6149,576.6149,514.0
2024-05-20 12:45:00,580.64,580.65,579.92,579.92,1403.0,576.4163,576.4262,575.7015,575.7015,1403.0
2024-05-20 12:50:00,580.06,580.82,580.05,580.8,1605.0,575.8405,576.595,575.8306,576.5751,1605.0
2024-05-20 12:55:00,580.63,580.9,580.36,580.36,988.0,576.4064,576.6744,576.1383,576.1383,988.0
2024-05-20 13:00:00,580.56,580.56,580.55,580.56,700.0,576.3369,576.3369,576.327,576.3369,700.0
2024-05-20 13:05:00,580.49,580.64,580.35,580.35,1200.0,576.2674,576.4163,576.1284,576.1284,1200.0
2024-05-20 13:10:00,580.35,580.59,580.06,580.37,2265.0,576.1284,576.3667,575.8405,576.1483,2265.0
2024-05-20 13:15:00,580.45,580.49,580.44,580.49,200.0,576.2277,576.2674,576.2178,576.2674,200.0
2024-05-20 13:20:00,580.49,580.93,580.49,580.64,1715.0,576.2674,576.7042,576.2674,576.4163,1715.0
2024-05-20 13:25:00,580.62,580.62,579.81,579.81,1305.0,576.3965,576.3965,575.5923,575.5923,1305.0
2024-05-20 13:30:00,579.82,579.96,579.71,579.92,1346.0,575.6023,575.7413,575.4931,575.7015,1346.0
2024-05-20 13:35:00,579.77,580.06,579.32,579.32,1991.0,575.5526,575.8405,575.1059,575.1059,1991.0
2024-05-20 13:40:00,579.52,580.23,579.51,580.23,2536.0,575.3045,576.0093,575.2945,576.0093,2536.0
2024-05-20 13:45:00,580.3,580.42,580.02,580.02,700.0,576.0788,576.1979,575.8008,575.8008,700.0
2024-05-20 13:50:00,580.0,580.19,580.0,580.19,754.0,575.781,575.9696,575.781,575.9696,754.0
2024-05-20 13:55:00,579.99,580.48,579.99,580.48,875.0,575.771,576.2575,575.771,576.2575,875.0
2024-05-20 14:00:00,580.46,580.6,580.36,580.6,1999.0,576.2376,576.3766,576.1383,576.3766,1999.0
2024-05-20 14:05:00,580.88,581.09,580.41,581.04,2700.0,576.6546,576.863,576.188,576.8134,2700.0
2024-05-20 14:10:00,581.04,581.11,581.03,581.11,643.0,576.8134,576.8829,576.8035,576.8829,643.0
2024-05-20 14:15:00,581.79,581.79,581.21,581.21,1177.0,577.5579,577.5579,576.9822,576.9822,1177.0
2024-05-20 14:20:00,581.41,581.43,581.14,581.17,1652.0,577.1807,577.2006,576.9127,576.9425,1652.0
2024-05-20 14:25:00,581.36,581.36,581.36,581.36,501.0,577.1311,577.1311,577.1311,577.1311,501.0
2024-05-20 14:30:00,581.3,581.3,581.16,581.16,700.0,577.0715,577.0715,576.9325,576.9325,700.0
2024-05-20 14:35:00,581.21,581.27,581.07,581.24,1000.0,576.9822,577.0417,576.8432,577.0119,1000.0
2024-05-20 14:40:00,581.18,581.66,581.09,581.66,690.0,576.9524,577.4289,576.863,577.4289,690.0
2024-05-20 14:45:00,581.36,581.55,580.94,581.14,1624.0,577.1311,577.3197,576.7141,576.9127,1624.0
2024-05-20 14:50:00,581.01,581.22,580.93,580.98,1476.0,576.7836,576.9921,576.7042,576.7538,1476.0
2024-05-20 14:55:00,580.98,581.27,580.97,581.27,1108.0,576.7538,577.0417,576.7439,577.0417,1108.0
2024-05-20 15:00:00,581.29,581.82,581.27,581.82,1540.0,577.0616,577.5877,577.0417,577.5877,1540.0
2024-05-20 15:05:00,582.35,582.44,582.35,582.39,316.0,578.1139,578.2032,578.1139,578.1536,316.0
2024-05-20 15:10:00,582.82,582.83,581.81,582.02,1900.0,578.5804,578.5904,577.5778,577.7863,1900.0
2024-05-20 15:15:00,582.06,583.07,582.05,582.67,1962.0,577.826,578.8286,577.8161,578.4315,1962.0
2024-05-20 15:20:00,582.67,582.67,582.49,582.6,1343.0,578.4315,578.4315,578.2529,578.3621,1343.0
2024-05-20 15:25:00,582.74,583.81,582.7,583.81,2934.0,578.501,579.5632,578.4613,579.5632,2934.0
2024-05-20 15:30:00,584.06,584.06,583.59,583.73,1482.0,579.8114,579.8114,579.3448,579.4838,1482.0
2024-05-20 15:35:00,583.75,583.77,582.37,582.38,3792.0,579.5037,579.5235,578.1337,578.1437,3792.0
2024-05-20 15:40:00,582.07,582.89,581.95,582.06,6035.0,577.8359,578.6499,577.7168,577.826,6035.0
2024-05-20 15:45:00,582.11,583.32,582.06,582.85,5163.0,577.8756,579.0768,577.826,578.6102,5163.0
2024-05-20 15:50:00,582.9,584.05,582.9,583.62,9957.0,578.6599,579.8015,578.6599,579.3746,9957.0
2024-05-20 15:55:00,583.62,583.98,582.22,583.51,18526.0,579.3746,579.732,577.9848,579.2654,18526.0
2024-05-21 09:30:00,577.98,577.98,575.7,575.7,5606.0,573.7757,573.7757,571.5122,571.5122,5606.0
2024-05-21 09:35:00,575.7,575.7,571.02,572.63,4065.0,571.5122,571.5122,566.8663,568.4646,4065.0
2024-05-21 09:40:00,573.06,573.06,572.9,572.9,400.0,568.8914,568.8914,568.7326,568.7326,400.0
2024-05-21 09:45:00,573.39,574.03,572.63,572.66,2087.0,569.219,569.8544,568.4646,568.4944,2087.0
2024-05-21 09:50:00,572.61,573.26,572.1,573.25,1609.0,568.4447,569.09,567.9384,569.0801,1609.0
2024-05-21 09:55:00,573.26,573.26,570.71,570.71,2225.0,569.09,569.09,566.5585,566.5585,2225.0
2024-05-21 10:00:00,571.63,573.26,571.62,572.55,9197.0,567.4718,569.09,567.4619,568.3852,9197.0
2024-05-21 10:05:00,572.19,572.7,571.09,572.47,18216.0,568.0278,568.5341,566.9358,568.3057,18216.0
2024-05-21 10:10:00,571.65,573.25,571.65,572.5,2483.0,567.4917,569.0801,567.4917,568.3355,2483.0
2024-05-21 10:15:00,570.5,570.84,569.11,570.39,1752.0,566.3501,566.6876,564.9702,566.2409,1752.0
2024-05-21 10:20:00,570.44,571.01,569.95,571.0,1552.0,566.2905,566.8564,565.8041,566.8464,1552.0
2024-05-21 10:25:00,570.84,570.85,569.94,570.09,900.0,566.6876,566.6975,565.7941,565.9431,900.0
2024-05-21 10:30:00,569.13,570.15,568.45,568.9,1587.0,564.99,566.0026,564.315,564.7617,1587.0
2024-05-21 10:35:00,569.28,571.14,569.28,570.63,2439.0,565.1389,566.9854,565.1389,566.4791,2439.0
2024-05-21 10:40:00,570.98,572.05,570.5,571.94,1756.0,566.8266,567.8888,566.3501,567.7796,1756.0
2024-05-21 10:45:00,572.42,573.29,572.42,573.29,742.0,568.2561,569.1198,568.2561,569.1198,742.0
2024-05-21 10:50:00,573.29,574.38,573.29,573.99,1845.0,569.1198,570.2018,569.1198,569.8147,1845.0
2024-05-21 10:55:00,574.69,575.03,574.01,575.03,1913.0,570.5096,570.8471,569.8345,570.8471,1913.0
2024-05-21 11:00:00,574.76,575.07,574.65,574.66,625.0,570.5791,570.8868,570.4699,570.4798,625.0
2024-05-21 11:05:00,574.05,574.05,573.18,573.18,800.0,569.8742,569.8742,569.0106,569.0106,800.0
2024-05-21 11:10:00,573.42,573.42,572.92,572.92,706.0,569.2488,569.2488,568.7525,568.7525,706.0
2024-05-21 11:15:00,573.25,573.67,572.94,573.26,1225.0,569.0801,569.497,568.7723,569.09,1225.0
2024-05-21 11:20:00,572.91,573.5,572.91,573.5,300.0,568.7425,569.3282,568.7425,569.3282,300.0
2024-05-21 11:25:00,573.12,573.12,573.12,573.12,100.0,568.951,568.951,568.951,568.951,100.0
2024-05-21 11:30:00,573.36,573.68,573.04,573.21,2732.0,569.1893,569.5069,568.8716,569.0404,2732.0
2024-05-21 11:35:00,573.63,574.35,573.62,574.35,1405.0,569.4573,570.1721,569.4474,570.1721,1405.0
2024-05-21 11:40:00,574.73,574.74,574.22,574.23,395.0,570.5493,570.5592,570.043,570.0529,395.0
2024-05-21 11:45:00,573.88,575.5,573.88,575.5,1599.0,569.7055,571.3137,569.7055,571.3137,1599.0
2024-05-21 11:50:00,575.68,575.76,575.68,575.76,338.0,571.4924,571.5718,571.4924,571.5718,338.0
2024-05-21 11:55:00,575.84,575.94,575.4,575.4,1360.0,571.6512,571.7505,571.2144,571.2144,1360.0
2024-05-21 12:00:00,575.79,575.79,575.1,575.25,1000.0,571.6016,571.6016,570.9166,571.0655,1000.0
2024-05-21 12:05:00,575.1,575.18,574.92,575.18,800.0,570.9166,570.996,570.7379,570.996,800.0
2024-05-21 12:10:00,575.43,576.19,575.43,575.85,1017.0,571.2442,571.9987,571.2442,571.6612,1017.0
2024-05-21 12:15:00,575.94,576.44,575.82,576.04,700.0,571.7505,572.2469,571.6314,571.8498,700.0
2024-05-21 12:20:00,576.04,576.04,576.04,576.04,0.0,571.8498,571.8498,571.8498,571.8498,0.0
2024-05-21 12:25:00,576.52,576.53,576.52,576.52,100.0,572.3263,572.3362,572.3263,572.3263,100.0
2024-05-21 12:30:00,576.16,576.43,575.47,576.39,2102.0,571.9689,572.2369,571.2839,572.1972,2102.0
2024-05-21 12:35:00,575.82,575.82,575.82,575.82,100.0,571.6314,571.6314,571.6314,571.6314,100.0
2024-05-21 12:40:00,575.17,575.52,575.17,575.19,300.0,570.9861,571.3336,570.9861,571.006,300.0
2024-05-21 12:45:00,575.68,576.06,575.61,575.7,2617.0,571.4924,571.8696,571.4229,571.5122,2617.0
2024-05-21 12:50:00,575.72,575.72,575.1,575.1,400.0,571.5321,571.5321,570.9166,570.9166,400.0
2024-05-21 12:55:00,575.63,575.63,575.3,575.3,200.0,571.4428,571.4428,571.1152,571.1152,200.0
2024-05-21 13:00:00,575.14,575.35,574.9,574.9,600.0,570.9563,571.1648,570.7181,570.7181,600.0
2024-05-21 13:05:00,575.02,575.31,574.9,575.31,2398.0,570.8372,571.1251,570.7181,571.1251,2398.0
2024-05-21 13:10:00,575.22,575.55,575.21,575.55,610.0,571.0357,571.3633,571.0258,571.3633,610.0
2024-05-21 13:15:00,575.24,575.24,574.67,574.67,200.0,571.0556,571.0556,570.4897,570.4897,200.0
2024-05-21 13:20:00,574.67,574.84,574.27,574.84,2079.0,570.4897,570.6585,570.0926,570.6585,2079.0
2024-05-21 13:25:00,574.58,574.84,574.46,574.46,968.0,570.4004,570.6585,570.2813,570.2813,968.0
2024-05-21 13:30:00,574.79,575.0,574.63,575.0,741.0,570.6089,570.8173,570.45,570.8173,741.0
2024-05-21 13:35:00,575.33,575.92,575.33,575.92,521.0,571.1449,571.7306,571.1449,571.7306,521.0
2024-05-21 13:40:00,575.67,576.16,575.67,576.16,510.0,571.4825,571.9689,571.4825,571.9689,510.0
2024-05-21 13:45:00,576.01,576.04,575.75,576.04,1050.0,571.82,571.8498,571.5619,571.8498,1050.0
2024-05-21 13:50:00,575.3,575.7,575.3,575.7,200.0,571.1152,571.5122,571.1152,571.5122,200.0
2024-05-21 13:55:00,575.95,576.28,575.66,576.28,1377.0,571.7604,572.088,571.4725,572.088,1377.0
2024-05-21 14:00:00,576.13,576.14,575.08,575.08,3214.0,571.9391,571.949,570.8968,570.8968,3214.0
2024-05-21 14:05:00,575.35,575.61,575.3,575.53,1115.0,571.1648,571.4229,571.1152,571.3435,1115.0
2024-05-21 14:10:00,575.06,575.06,575.06,575.06,100.0,570.8769,570.8769,570.8769,570.8769,100.0
2024-05-21 14:15:00,574.8,575.66,574.8,575.66,2179.0,570.6188,571.4725,570.6188,571.4725,2179.0
2024-05-21 14:20:00,575.7,576.06,575.66,575.66,765.0,571.5122,571.8696,571.4725,571.4725,765.0
2024-05-21 14:25:00,575.87,576.43,575.73,576.43,899.0,571.681,572.2369,571.542,572.2369,899.0
2024-05-21 14:30:00,575.92,575.92,575.64,575.74,500.0,571.7306,571.7306,571.4527,571.552,500.0
2024-05-21 14:35:00,575.34,575.34,575.11,575.11,749.0,571.1549,571.1549,570.9265,570.9265,749.0
2024-05-21 14:40:00,575.44,575.58,575.44,575.46,686.0,571.2541,571.3931,571.2541,571.274,686.0
2024-05-21 14:45:00,575.71,576.44,575.67,576.21,912.0,571.5222,572.2469,571.4825,572.0185,912.0
2024-05-21 14:50:00,576.5,576.71,576.29,576.71,1020.0,572.3064,572.5149,572.098,572.5149,1020.0
2024-05-21 14:55:00,576.58,576.59,575.98,576.01,2501.0,572.3858,572.3958,571.7902,571.82,2501.0
2024-05-21 15:00:00,576.13,576.13,575.64,575.93,400.0,571.9391,571.9391,571.4527,571.7406,400.0
2024-05-21 15:05:00,576.18,576.18,575.46,575.46,1323.0,571.9888,571.9888,571.274,571.274,1323.0
2024-05-21 15:10:00,575.15,576.66,575.14,576.13,1949.0,570.9662,572.4653,570.9563,571.9391,1949.0
2024-05-21 15:15:00,576.79,577.25,576.76,577.16,1920.0,572.5943,573.051,572.5645,572.9616,1920.0
2024-05-21 15:20:00,577.44,577.5,577.28,577.29,770.0,573.2396,573.2991,573.0807,573.0907,770.0
2024-05-21 15:25:00,577.3,578.18,577.29,578.18,2129.0,573.1006,573.9742,573.0907,573.9742,2129.0
2024-05-21 15:30:00,578.2,578.33,578.2,578.31,725.0,573.9941,574.1231,573.9941,574.1033,725.0
2024-05-21 15:35:00,578.45,579.13,578.35,579.13,3739.0,574.2422,574.9173,574.143,574.9173,3739.0
2024-05-21 15:40:00,579.14,579.49,578.99,579.33,5050.0,574.9272,575.2747,574.7783,575.1158,5050.0
2024-05-21 15:45:00,579.33,580.64,579.33,580.17,4870.0,575.1158,576.4163,575.1158,575.9497,4870.0
2024-05-21 15:50:00,580.27,580.43,579.55,579.66,5311.0,576.049,576.2078,575.3342,575.4434,5311.0
2024-05-21 15:55:00,579.52,581.96,579.52,580.7,25368.0,575.3045,577.7267,575.3045,576.4759,25368.0
2024-05-22 09:30:00,579.05,579.05,576.36,577.8,3338.0,574.8379,574.8379,572.1674,573.597,3338.0
2024-05-22 09:35:00,577.39,577.67,573.39,577.66,6590.0,573.1899,573.4679,569.219,573.458,6590.0
2024-05-22 09:40:00,576.94,576.94,576.94,576.94,100.0,572.7432,572.7432,572.7432,572.7432,100.0
2024-05-22 09:45:00,576.56,576.93,576.55,576.55,578.0,572.366,572.7333,572.3561,572.3561,578.0
2024-05-22 09:50:00,575.98,577.46,575.98,577.46,1614.0,571.7902,573.2594,571.7902,573.2594,1614.0
2024-05-22 09:55:00,577.46,577.46,575.42,576.08,639.0,573.2594,573.2594,571.2343,571.8895,639.0
2024-05-22 10:00:00,575.43,575.5,574.6,575.49,1485.0,571.2442,571.3137,570.4202,571.3038,1485.0
2024-05-22 10:05:00,575.98,575.98,573.94,574.97,1312.0,571.7902,571.7902,569.765,570.7876,1312.0
2024-05-22 10:10:00,573.94,574.17,571.47,571.6,2251.0,569.765,569.9934,567.313,567.4421,2251.0
2024-05-22 10:15:00,572.33,572.52,571.46,572.08,1752.0,568.1668,568.3554,567.3031,567.9186,1752.0
2024-05-22 10:20:00,572.73,575.95,572.2,573.75,11996.0,568.5638,571.7604,568.0377,569.5764,11996.0
2024-05-22 10:25:00,573.75,574.42,573.72,574.3,4972.0,569.5764,570.2416,569.5466,570.1224,4972.0
2024-05-22 10:30:00,574.05,574.05,571.4,571.57,1694.0,569.8742,569.8742,567.2435,567.4123,1694.0
2024-05-22 10:35:00,572.04,572.04,571.18,571.18,400.0,567.8789,567.8789,567.0251,567.0251,400.0
2024-05-22 10:40:00,571.0,572.18,571.0,571.95,865.0,566.8464,568.0178,566.8464,567.7895,865.0
2024-05-22 10:45:00,571.38,572.19,571.38,572.19,200.0,567.2237,568.0278,567.2237,568.0278,200.0
2024-05-22 10:50:00,571.62,572.18,571.61,572.18,252.0,567.4619,568.0178,567.452,568.0178,252.0
2024-05-22 10:55:00,572.32,572.97,571.68,571.68,404.0,568.1568,568.8021,567.5215,567.5215,404.0
2024-05-22 11:00:00,573.16,573.16,572.7,572.83,540.0,568.9907,568.9907,568.5341,568.6631,540.0
2024-05-22 11:05:00,573.89,573.9,573.14,573.14,506.0,569.7154,569.7253,568.9709,568.9709,506.0
2024-05-22 11:10:00,573.98,573.98,573.97,573.98,200.0,569.8048,569.8048,569.7948,569.8048,200.0
2024-05-22 11:15:00,574.42,575.24,573.76,574.94,1100.0,570.2416,571.0556,569.5864,570.7578,1100.0
2024-05-22 11:20:00,574.83,575.33,574.82,575.33,423.0,570.6486,571.1449,570.6386,571.1449,423.0
2024-05-22 11:25:00,575.3,575.98,574.67,575.98,1011.0,571.1152,571.7902,570.4897,571.7902,1011.0
2024-05-22 11:30:00,575.47,575.84,575.06,575.84,455.0,571.2839,571.6512,570.8769,571.6512,455.0
2024-05-22 11:35:00,575.27,575.27,575.18,575.18,227.0,571.0854,571.0854,570.996,570.996,227.0
2024-05-22 11:40:00,575.32,575.32,575.01,575.26,400.0,571.135,571.135,570.8273,571.0754,400.0
2024-05-22 11:45:00,574.73,574.73,573.71,574.11,1415.0,570.5493,570.5493,569.5367,569.9338,1415.0
2024-05-22 11:50:00,574.07,574.2,573.86,574.2,828.0,569.8941,570.0232,569.6856,570.0232,828.0
2024-05-22 11:55:00,573.79,574.37,573.79,574.37,507.0,569.6161,570.1919,569.6161,570.1919,507.0
2024-05-22 12:00:00,574.08,574.08,573.41,573.41,759.0,569.904,569.904,569.2389,569.2389,759.0
2024-05-22 12:05:00,573.92,574.55,573.91,574.55,1110.0,569.7452,570.3706,569.7353,570.3706,1110.0
2024-05-22 12:10:00,574.54,574.54,573.68,573.68,1333.0,570.3607,570.3607,569.5069,569.5069,1333.0
2024-05-22 12:15:00,573.48,573.69,573.26,573.4,520.0,569.3084,569.5169,569.09,569.229,520.0
2024-05-22 12:20:00,572.85,574.12,572.83,573.12,1699.0,568.683,569.9437,568.6631,568.951,1699.0
2024-05-22 12:25:00,573.12,573.33,573.1,573.11,1171.0,568.951,569.1595,568.9312,568.9411,1171.0
2024-05-22 12:30:00,572.69,573.11,572.66,572.67,985.0,568.5241,568.9411,568.4944,568.5043,985.0
2024-05-22 12:35:00,572.67,573.07,572.66,572.67,700.0,568.5043,568.9014,568.4944,568.5043,700.0
2024-05-22 12:40:00,572.35,572.99,571.96,571.98,1708.0,568.1866,568.822,567.7994,567.8193,1708.0
2024-05-22 12:45:00,571.98,572.42,571.54,571.54,300.0,567.8193,568.2561,567.3825,567.3825,300.0
2024-05-22 12:50:00,571.52,571.85,571.46,571.46,570.0,567.3626,567.6902,567.3031,567.3031,570.0
2024-05-22 12:55:00,571.86,574.08,571.85,573.21,1984.0,567.7002,569.904,567.6902,569.0404,1984.0
2024-05-22 13:00:00,573.27,573.28,572.54,572.55,1220.0,569.0999,569.1098,568.3752,568.3852,1220.0
2024-05-22 13:05:00,572.75,572.75,572.75,572.75,100.0,568.5837,568.5837,568.5837,568.5837,100.0
2024-05-22 13:10:00,572.75,572.75,572.75,572.75,0.0,568.5837,568.5837,568.5837,568.5837,0.0
2024-05-22 13:15:00,572.83,572.89,572.61,572.61,500.0,568.6631,568.7227,568.4447,568.4447,500.0
2024-05-22 13:20:00,572.53,572.87,572.46,572.67,1234.0,568.3653,568.7028,568.2958,568.5043,1234.0
2024-05-22 13:25:00,572.68,572.68,572.15,572.15,821.0,568.5142,568.5142,567.9881,567.9881,821.0
2024-05-22 13:30:00,572.01,572.42,571.72,572.04,2800.0,567.8491,568.2561,567.5612,567.8789,2800.0
2024-05-22 13:35:00,572.07,573.11,571.43,572.76,2887.0,567.9086,568.9411,567.2733,568.5936,2887.0
2024-05-22 13:40:00,573.09,573.39,572.28,572.28,1298.0,568.9212,569.219,568.1171,568.1171,1298.0
2024-05-22 13:45:00,572.38,572.38,572.14,572.3,300.0,568.2164,568.2164,567.9781,568.137,300.0
2024-05-22 13:50:00,572.82,572.82,572.36,572.36,808.0,568.6532,568.6532,568.1965,568.1965,808.0
2024-05-22 13:55:00,572.08,572.4,572.07,572.4,200.0,567.9186,568.2362,567.9086,568.2362,200.0
2024-05-22 14:00:00,571.8,572.38,570.13,570.69,2686.0,567.6406,568.2164,565.9828,566.5387,2686.0
2024-05-22 14:05:00,570.69,570.69,570.69,570.69,0.0,566.5387,566.5387,566.5387,566.5387,0.0
2024-05-22 14:10:00,570.68,570.82,570.52,570.57,1100.0,566.5288,566.6677,566.3699,566.4196,1100.0
2024-05-22 14:15:00,570.54,570.54,570.53,570.53,200.0,566.3898,566.3898,566.3798,566.3798,200.0
2024-05-22 14:20:00,570.32,570.32,569.78,569.9,1400.0,566.1714,566.1714,565.6353,565.7544,1400.0
2024-05-22 14:25:00,569.36,569.96,568.42,568.42,800.0,565.2184,565.814,564.2852,564.2852,800.0
2024-05-22 14:30:00,568.43,569.1,568.42,569.1,400.0,564.2951,564.9603,564.2852,564.9603,400.0
2024-05-22 14:35:00,568.75,569.36,568.32,568.7,979.0,564.6128,565.2184,564.1859,564.5632,979.0
2024-05-22 14:40:00,569.37,569.37,568.53,568.55,500.0,565.2283,565.2283,564.3944,564.4143,500.0
2024-05-22 14:45:00,568.87,569.88,568.87,569.71,1602.0,564.7319,565.7346,564.7319,565.5658,1602.0
2024-05-22 14:50:00,569.86,569.94,569.61,569.61,900.0,565.7147,565.7941,565.4665,565.4665,900.0
2024-05-22 14:55:00,569.91,570.41,569.91,570.37,1208.0,565.7644,566.2607,565.7644,566.221,1208.0
2024-05-22 15:00:00,570.2,570.42,569.57,570.06,1725.0,566.0523,566.2706,565.4268,565.9133,1725.0
2024-05-22 15:05:00,570.21,570.21,570.2,570.21,200.0,566.0622,566.0622,566.0523,566.0622,200.0
2024-05-22 15:10:00,570.01,570.05,569.89,569.89,700.0,565.8636,565.9033,565.7445,565.7445,700.0
2024-05-22 15:15:00,569.98,570.51,569.91,569.91,2297.0,565.8339,566.36,565.7644,565.7644,2297.0
2024-05-22 15:20:00,570.14,570.55,570.14,570.15,650.0,565.9927,566.3997,565.9927,566.0026,650.0
2024-05-22 15:25:00,569.98,570.49,569.95,570.29,2532.0,565.8339,566.3401,565.8041,566.1416,2532.0
2024-05-22 15:30:00,570.51,572.54,570.33,571.74,2384.0,566.36,568.3752,566.1813,567.581,2384.0
2024-05-22 15:35:00,572.26,572.51,571.16,571.16,1525.0,568.0973,568.3454,567.0053,567.0053,1525.0
2024-05-22 15:40:00,571.46,571.46,571.16,571.35,918.0,567.3031,567.3031,567.0053,567.1939,918.0
2024-05-22 15:45:00,571.36,571.97,571.26,571.73,2169.0,567.2038,567.8094,567.1045,567.5711,2169.0
2024-05-22 15:50:00,571.54,573.35,571.54,573.35,3217.0,567.3825,569.1793,567.3825,569.1793,3217.0
2024-05-22 15:55:00,573.49,573.79,572.56,573.69,11130.0,569.3183,569.6161,568.3951,569.5169,11130.0
2024-05-23 09:30:00,577.23,577.92,574.0,577.92,2533.0,573.0311,573.7161,569.8246,573.7161,2533.0
2024-05-23 09:35:00,575.52,575.52,570.81,570.81,1695.0,571.3336,571.3336,566.6578,566.6578,1695.0
2024-05-23 09:40:00,572.36,572.73,570.89,571.94,1038.0,568.1965,568.5638,566.7372,567.7796,1038.0
2024-05-23 09:45:00,571.22,571.22,570.89,570.89,714.0,567.0648,567.0648,566.7372,566.7372,714.0
2024-05-23 09:50:00,570.12,571.29,569.52,571.29,497.0,565.9728,567.1343,565.3772,567.1343,497.0
2024-05-23 09:55:00,569.89,569.89,567.13,567.13,2787.0,565.7445,565.7445,563.0046,563.0046,2787.0
2024-05-23 10:00:00,569.74,570.39,568.88,570.2,1172.0,565.5956,566.2409,564.7419,566.0523,1172.0
2024-05-23 10:05:00,569.29,571.88,569.29,571.58,2246.0,565.1489,567.72,565.1489,567.4222,2246.0
2024-05-23 10:10:00,571.58,572.09,571.58,571.71,500.0,567.4222,567.9285,567.4222,567.5513,500.0
2024-05-23 10:15:00,571.7,572.81,571.7,572.8,1700.0,567.5413,568.6433,567.5413,568.6333,1700.0
2024-05-23 10:20:00,572.51,572.75,572.33,572.36,1900.0,568.3454,568.5837,568.1668,568.1965,1900.0
2024-05-23 10:25:00,572.31,572.4,572.29,572.29,400.0,568.1469,568.2362,568.127,568.127,400.0
2024-05-23 10:30:00,572.25,572.94,572.17,572.44,3001.0,568.0873,568.7723,568.0079,568.276,3001.0
2024-05-23 10:35:00,572.12,573.88,572.02,573.88,4282.0,567.9583,569.7055,567.859,569.7055,4282.0
2024-05-23 10:40:00,573.28,573.29,572.18,572.56,3151.0,569.1098,569.1198,568.0178,568.3951,3151.0
2024-05-23 10:45:00,572.54,573.06,571.89,571.89,4667.0,568.3752,568.8914,567.73,567.73,4667.0
2024-05-23 10:50:00,571.59,571.89,570.32,570.51,12166.0,567.4321,567.73,566.1714,566.36,12166.0
2024-05-23 10:55:00,570.66,573.7,570.6,573.17,30119.0,566.5089,569.5268,566.4493,569.0006,30119.0
2024-05-23 11:00:00,573.2,574.16,573.15,574.15,16209.0,569.0304,569.9834,568.9808,569.9735,16209.0
2024-05-23 11:05:00,573.93,575.29,573.92,575.29,1800.0,569.7551,571.1052,569.7452,571.1052,1800.0
2024-05-23 11:10:00,574.53,574.95,574.13,574.95,1100.0,570.3508,570.7677,569.9537,570.7677,1100.0
2024-05-23 11:15:00,574.94,575.51,574.93,575.5,600.0,570.7578,571.3236,570.7478,571.3137,600.0
2024-05-23 11:20:00,575.7,575.7,575.4,575.4,300.0,571.5122,571.5122,571.2144,571.2144,300.0
2024-05-23 11:25:00,575.4,577.16,575.39,577.16,3367.0,571.2144,572.9616,571.2045,572.9616,3367.0
2024-05-23 11:30:00,576.41,576.99,576.36,576.77,2917.0,572.2171,572.7929,572.1674,572.5745,2917.0
2024-05-23 11:35:00,576.42,578.08,576.42,577.88,2180.0,572.227,573.8749,572.227,573.6764,2180.0
2024-05-23 11:40:00,577.88,577.88,577.88,577.88,0.0,573.6764,573.6764,573.6764,573.6764,0.0
2024-05-23 11:45:00,577.29,577.29,577.29,577.29,100.0,573.0907,573.0907,573.0907,573.0907,100.0
2024-05-23 11:50:00,577.41,577.42,577.41,577.42,200.0,573.2098,573.2197,573.2098,573.2197,200.0
2024-05-23 11:55:00,577.65,577.65,576.18,576.18,500.0,573.4481,573.4481,571.9888,571.9888,500.0
2024-05-23 12:00:00,575.9,576.29,575.88,575.96,1018.0,571.7108,572.098,571.6909,571.7704,1018.0
2024-05-23 12:05:00,575.69,575.69,574.93,574.93,400.0,571.5023,571.5023,570.7478,570.7478,400.0
2024-05-23 12:10:00,575.14,575.45,575.14,575.45,400.0,570.9563,571.2641,570.9563,571.2641,400.0
2024-05-23 12:15:00,575.43,575.62,575.22,575.3,747.0,571.2442,571.4328,571.0357,571.1152,747.0
2024-05-23 12:20:00,575.13,576.3,575.0,576.3,1500.0,570.9464,572.1079,570.8173,572.1079,1500.0
2024-05-23 12:25:00,575.95,575.95,575.93,575.93,200.0,571.7604,571.7604,571.7406,571.7406,200.0
2024-05-23 12:30:00,576.11,576.11,576.11,576.11,100.0,571.9193,571.9193,571.9193,571.9193,100.0
2024-05-23 12:35:00,576.51,577.05,576.5,576.54,1287.0,572.3163,572.8524,572.3064,572.3461,1287.0
2024-05-23 12:40:00,576.55,576.55,575.61,575.61,1210.0,572.3561,572.3561,571.4229,571.4229,1210.0
2024-05-23 12:45:00,575.43,575.43,575.42,575.43,100.0,571.2442,571.2442,571.2343,571.2442,100.0
2024-05-23 12:50:00,575.2,575.2,574.22,574.22,1000.0,571.0159,571.0159,570.043,570.043,1000.0
2024-05-23 12:55:00,574.48,574.48,574.48,574.48,100.0,570.3011,570.3011,570.3011,570.3011,100.0
2024-05-23 13:00:00,574.7,574.7,574.46,574.46,400.0,570.5195,570.5195,570.2813,570.2813,400.0
2024-05-23 13:05:00,574.64,574.89,574.64,574.89,400.0,570.46,570.7081,570.46,570.7081,400.0
2024-05-23 13:10:00,574.92,574.99,574.67,574.99,623.0,570.7379,570.8074,570.4897,570.8074,623.0
2024-05-23 13:15:00,574.57,574.57,574.48,574.48,300.0,570.3905,570.3905,570.3011,570.3011,300.0
2024-05-23 13:20:00,573.8,574.31,573.8,574.3,827.0,569.6261,570.1324,569.6261,570.1224,827.0
2024-05-23 13:25:00,574.3,574.3,574.3,574.3,0.0,570.1224,570.1224,570.1224,570.1224,0.0
2024-05-23 13:30:00,574.3,574.3,574.3,574.3,0.0,570.1224,570.1224,570.1224,570.1224,0.0
2024-05-23 13:35:00,573.15,573.16,572.92,572.92,688.0,568.9808,568.9907,568.7525,568.7525,688.0
2024-05-23 13:40:00,573.47,573.52,572.75,573.1,1716.0,569.2985,569.3481,568.5837,568.9312,1716.0
2024-05-23 13:45:00,573.28,573.29,573.0,573.0,229.0,569.1098,569.1198,568.8319,568.8319,229.0
2024-05-23 13:50:00,573.17,573.47,572.96,573.04,1631.0,569.0006,569.2985,568.7922,568.8716,1631.0
2024-05-23 13:55:00,573.0,573.04,572.73,573.0,2522.0,568.8319,568.8716,568.5638,568.8319,2522.0
2024-05-23 14:00:00,572.81,573.0,572.42,572.47,4822.0,568.6433,568.8319,568.2561,568.3057,4822.0
2024-05-23 14:05:00,572.34,573.33,572.25,573.3,3309.0,568.1767,569.1595,568.0873,569.1297,3309.0
2024-05-23 14:10:00,573.0,573.0,573.0,573.0,200.0,568.8319,568.8319,568.8319,568.8319,200.0
2024-05-23 14:15:00,572.84,573.09,572.55,572.65,7911.0,568.673,568.9212,568.3852,568.4844,7911.0
2024-05-23 14:20:00,572.36,572.96,572.23,572.43,3498.0,568.1965,568.7922,568.0675,568.266,3498.0
2024-05-23 14:25:00,572.61,572.86,572.47,572.74,1800.0,568.4447,568.6929,568.3057,568.5738,1800.0
2024-05-23 14:30:00,572.7,572.74,572.58,572.59,1244.0,568.5341,568.5738,568.4149,568.4249,1244.0
2024-05-23 14:35:00,572.37,573.12,572.37,573.12,1400.0,568.2065,568.951,568.2065,568.951,1400.0
2024-05-23 14:40:00,573.62,573.74,572.71,572.76,2420.0,569.4474,569.5665,568.544,568.5936,2420.0
2024-05-23 14:45:00,572.69,572.85,572.27,572.72,3115.0,568.5241,568.683,568.1072,568.5539,3115.0
2024-05-23 14:50:00,572.72,573.0,572.57,572.6,6700.0,568.5539,568.8319,568.405,568.4348,6700.0
2024-05-23 14:55:00,572.65,572.65,572.47,572.47,1054.0,568.4844,568.4844,568.3057,568.3057,1054.0
2024-05-23 15:00:00,572.51,573.0,572.51,572.93,3517.0,568.3454,568.8319,568.3454,568.7624,3517.0
2024-05-23 15:05:00,572.9,573.0,572.86,573.0,1300.0,568.7326,568.8319,568.6929,568.8319,1300.0
2024-05-23 15:10:00,572.96,573.23,572.82,573.23,3300.0,568.7922,569.0602,568.6532,569.0602,3300.0
2024-05-23 15:15:00,573.0,573.24,572.72,572.72,2821.0,568.8319,569.0701,568.5539,568.5539,2821.0
2024-05-23 15:20:00,572.92,573.2,572.77,572.92,2130.0,568.7525,569.0304,568.6036,568.7525,2130.0
2024-05-23 15:25:00,572.9,573.04,572.8,573.04,1300.0,568.7326,568.8716,568.6333,568.8716,1300.0
2024-05-23 15:30:00,573.1,573.23,572.92,573.05,2314.0,568.9312,569.0602,568.7525,568.8815,2314.0
2024-05-23 15:35:00,573.2,573.39,573.15,573.27,700.0,569.0304,569.219,568.9808,569.0999,700.0
2024-05-23 15:40:00,573.25,573.43,573.0,573.43,3238.0,569.0801,569.2588,568.8319,569.2588,3238.0
2024-05-23 15:45:00,573.29,573.29,572.66,573.19,3339.0,569.1198,569.1198,568.4944,569.0205,3339.0
2024-05-23 15:50:00,573.33,574.21,572.55,573.94,8906.0,569.1595,570.0331,568.3852,569.765,8906.0
2024-05-23 15:55:00,573.93,574.02,573.09,573.95,10705.0,569.7551,569.8445,568.9212,569.775,10705.0
2024-05-24 09:30:00,573.71,575.08,572.08,575.08,3901.0,569.5367,570.8968,567.9186,570.8968,3901.0
2024-05-24 09:35:00,573.51,575.01,572.22,572.23,1777.0,569.3382,570.8273,568.0576,568.0675,1777.0
2024-05-24 09:40:00,572.01,572.01,569.98,571.76,1700.0,567.8491,567.8491,565.8339,567.6009,1700.0
2024-05-24 09:45:00,571.65,572.53,571.65,571.65,4466.0,567.4917,568.3653,567.4917,567.4917,4466.0
2024-05-24 09:50:00,572.5,572.5,572.5,572.5,100.0,568.3355,568.3355,568.3355,568.3355,100.0
2024-05-24 09:55:00,572.06,572.16,571.68,571.69,13261.0,567.8987,567.998,567.5215,567.5314,13261.0
2024-05-24 10:00:00,572.84,573.62,571.69,572.92,12197.0,568.673,569.4474,567.5314,568.7525,12197.0
2024-05-24 10:05:00,572.91,573.58,572.53,573.55,1138.0,568.7425,569.4077,568.3653,569.3779,1138.0
2024-05-24 10:10:00,573.52,573.89,573.36,573.38,1406.0,569.3481,569.7154,569.1893,569.2091,1406.0
2024-05-24 10:15:00,573.72,573.72,573.71,573.72,230.0,569.5466,569.5466,569.5367,569.5466,230.0
2024-05-24 10:20:00,573.77,574.04,573.16,573.16,853.0,569.5963,569.8643,568.9907,568.9907,853.0
2024-05-24 10:25:00,573.77,575.01,573.77,574.82,3388.0,569.5963,570.8273,569.5963,570.6386,3388.0
2024-05-24 10:30:00,575.13,576.24,575.13,576.24,400.0,570.9464,572.0483,570.9464,572.0483,400.0
2024-05-24 10:35:00,575.5,575.5,575.13,575.13,495.0,571.3137,571.3137,570.9464,570.9464,495.0
2024-05-24 10:40:00,575.11,575.11,574.56,574.57,400.0,570.9265,570.9265,570.3805,570.3905,400.0
2024-05-24 10:45:00,573.93,574.11,573.93,574.01,800.0,569.7551,569.9338,569.7551,569.8345,800.0
2024-05-24 10:50:00,574.0,574.76,574.0,574.63,454.0,569.8246,570.5791,569.8246,570.45,454.0
2024-05-24 10:55:00,575.09,575.09,575.09,575.09,100.0,570.9067,570.9067,570.9067,570.9067,100.0
2024-05-24 11:00:00,576.3,577.0,576.3,577.0,400.0,572.1079,572.8028,572.1079,572.8028,400.0
2024-05-24 11:05:00,577.95,577.95,577.94,577.95,100.0,573.7459,573.7459,573.7359,573.7459,100.0
2024-05-24 11:10:00,577.81,577.81,577.36,577.37,206.0,573.6069,573.6069,573.1602,573.1701,206.0
2024-05-24 11:15:00,577.02,577.03,577.02,577.03,1072.0,572.8226,572.8326,572.8226,572.8326,1072.0
2024-05-24 11:20:00,577.28,577.28,577.0,577.13,1316.0,573.0807,573.0807,572.8028,572.9318,1316.0
2024-05-24 11:25:00,576.86,577.07,576.56,577.07,803.0,572.6638,572.8723,572.366,572.8723,803.0
2024-05-24 11:30:00,576.5,577.03,576.5,577.02,905.0,572.3064,572.8326,572.3064,572.8226,905.0
2024-05-24 11:35:00,577.02,577.03,576.15,576.19,646.0,572.8226,572.8326,571.959,571.9987,646.0
2024-05-24 11:40:00,575.7,576.2,575.35,575.35,819.0,571.5122,572.0086,571.1648,571.1648,819.0
2024-05-24 11:45:00,575.09,575.89,575.09,575.51,400.0,570.9067,571.7009,570.9067,571.3236,400.0
2024-05-24 11:50:00,575.51,575.51,575.51,575.51,0.0,571.3236,571.3236,571.3236,571.3236,0.0
2024-05-24 11:55:00,575.97,576.21,575.67,575.67,1053.0,571.7803,572.0185,571.4825,571.4825,1053.0
2024-05-24 12:00:00,576.07,576.1,576.05,576.1,509.0,571.8796,571.9093,571.8597,571.9093,509.0
2024-05-24 12:05:00,575.69,575.78,575.69,575.69,500.0,571.5023,571.5917,571.5023,571.5023,500.0
2024-05-24 12:10:00,576.1,576.3,576.1,576.3,1735.0,571.9093,572.1079,571.9093,572.1079,1735.0
2024-05-24 12:15:00,576.14,576.15,576.14,576.14,271.0,571.949,571.959,571.949,571.949,271.0
2024-05-24 12:20:00,576.14,576.14,576.14,576.14,0.0,571.949,571.949,571.949,571.949,0.0
2024-05-24 12:25:00,576.64,577.0,576.39,577.0,300.0,572.4454,572.8028,572.1972,572.8028,300.0
2024-05-24 12:30:00,577.28,577.28,577.07,577.09,400.0,573.0807,573.0807,572.8723,572.8921,400.0
2024-05-24 12:35:00,577.07,577.07,575.86,575.86,400.0,572.8723,572.8723,571.6711,571.6711,400.0
2024-05-24 12:40:00,575.88,576.19,575.88,576.19,200.0,571.6909,571.9987,571.6909,571.9987,200.0
2024-05-24 12:45:00,576.51,577.0,576.1,576.99,1220.0,572.3163,572.8028,571.9093,572.7929,1220.0
2024-05-24 12:50:00,577.04,577.07,577.04,577.07,264.0,572.8425,572.8723,572.8425,572.8723,264.0
2024-05-24 12:55:00,576.66,576.66,576.66,576.66,100.0,572.4653,572.4653,572.4653,572.4653,100.0
2024-05-24 13:00:00,576.66,576.66,576.66,576.66,0.0,572.4653,572.4653,572.4653,572.4653,0.0
2024-05-24 13:05:00,576.45,576.45,575.9,575.9,700.0,572.2568,572.2568,571.7108,571.7108,700.0
2024-05-24 13:10:00,575.9,575.9,575.9,575.9,0.0,571.7108,571.7108,571.7108,571.7108,0.0
2024-05-24 13:15:00,576.4,576.41,576.39,576.39,200.0,572.2072,572.2171,572.1972,572.1972,200.0
2024-05-24 13:20:00,576.39,576.39,576.39,576.39,0.0,572.1972,572.1972,572.1972,572.1972,0.0
2024-05-24 13:25:00,576.77,577.12,576.77,576.92,532.0,572.5745,572.9219,572.5745,572.7234,532.0
2024-05-24 13:30:00,576.42,576.42,576.42,576.42,100.0,572.227,572.227,572.227,572.227,100.0
2024-05-24 13:35:00,576.42,576.42,576.42,576.42,0.0,572.227,572.227,572.227,572.227,0.0
2024-05-24 13:40:00,576.42,576.42,576.42,576.42,0.0,572.227,572.227,572.227,572.227,0.0
2024-05-24 13:45:00,575.93,576.82,575.89,576.82,1547.0,571.7406,572.6241,571.7009,572.6241,1547.0
2024-05-24 13:50:00,576.7,576.96,576.68,576.96,1294.0,572.505,572.7631,572.4851,572.7631,1294.0
2024-05-24 13:55:00,576.38,577.11,576.38,576.66,800.0,572.1873,572.912,572.1873,572.4653,800.0
2024-05-24 14:00:00,576.6,577.68,576.6,577.68,1000.0,572.4057,573.4778,572.4057,573.4778,1000.0
2024-05-24 14:05:00,577.25,577.91,577.25,577.9,300.0,573.051,573.7062,573.051,573.6962,300.0
2024-05-24 14:10:00,577.55,577.55,577.55,577.55,100.0,573.3488,573.3488,573.3488,573.3488,100.0
2024-05-24 14:15:00,577.55,577.62,577.54,577.62,208.0,573.3488,573.4183,573.3389,573.4183,208.0
2024-05-24 14:20:00,577.4,577.41,576.89,576.89,1015.0,573.1999,573.2098,572.6936,572.6936,1015.0
2024-05-24 14:25:00,576.89,576.89,576.89,576.89,0.0,572.6936,572.6936,572.6936,572.6936,0.0
2024-05-24 14:30:00,576.87,577.2,576.86,577.2,225.0,572.6737,573.0013,572.6638,573.0013,225.0
2024-05-24 14:35:00,576.87,576.87,576.87,576.87,100.0,572.6737,572.6737,572.6737,572.6737,100.0
2024-05-24 14:40:00,577.18,577.18,576.87,576.87,300.0,572.9815,572.9815,572.6737,572.6737,300.0
2024-05-24 14:45:00,577.21,577.44,577.2,577.44,200.0,573.0113,573.2396,573.0013,573.2396,200.0
2024-05-24 14:50:00,577.65,577.76,577.2,577.2,1242.0,573.4481,573.5573,573.0013,573.0013,1242.0
2024-05-24 14:55:00,577.62,577.62,577.52,577.52,280.0,573.4183,573.4183,573.319,573.319,280.0
2024-05-24 15:00:00,577.29,577.29,575.89,576.54,1732.0,573.0907,573.0907,571.7009,572.3461,1732.0
2024-05-24 15:05:00,576.54,576.54,576.54,576.54,0.0,572.3461,572.3461,572.3461,572.3461,0.0
2024-05-24 15:10:00,576.98,577.52,576.98,577.52,200.0,572.7829,573.319,572.7829,573.319,200.0
2024-05-24 15:15:00,577.24,577.43,577.14,577.14,710.0,573.041,573.2297,572.9418,572.9418,710.0
2024-05-24 15:20:00,577.14,577.49,577.14,577.49,200.0,572.9418,573.2892,572.9418,573.2892,200.0
2024-05-24 15:25:00,577.18,577.85,576.92,577.18,2946.0,572.9815,573.6466,572.7234,572.9815,2946.0
2024-05-24 15:30:00,578.07,578.59,578.07,578.59,466.0,573.865,574.3812,573.865,574.3812,466.0
2024-05-24 15:35:00,579.02,579.64,578.76,579.64,2149.0,574.8081,575.4236,574.55,575.4236,2149.0
2024-05-24 15:40:00,579.0,579.35,578.98,579.17,3779.0,574.7882,575.1357,574.7684,574.957,3779.0
2024-05-24 15:45:00,579.12,579.48,579.0,579.48,10366.0,574.9074,575.2647,574.7882,575.2647,10366.0
2024-05-24 15:50:00,579.45,579.54,578.89,579.04,2751.0,575.235,575.3243,574.679,574.8279,2751.0
2024-05-24 15:55:00,579.04,579.87,578.3,579.63,19237.0,574.8279,575.6519,574.0933,575.4137,19237.0
2024-05-28 09:30:00,579.7,580.11,576.66,577.95,3652.0,575.4831,575.8902,572.4653,573.7459,3652.0
2024-05-28 09:35:00,575.56,575.72,574.3,574.3,500.0,571.3733,571.5321,570.1224,570.1224,500.0
2024-05-28 09:40:00,574.75,575.31,574.74,575.3,300.0,570.5692,571.1251,570.5592,571.1152,300.0
2024-05-28 09:45:00,574.28,574.72,573.35,573.36,1386.0,570.1026,570.5394,569.1793,569.1893,1386.0
2024-05-28 09:50:00,572.6,573.18,571.95,573.18,559.0,568.4348,569.0106,567.7895,569.0106,559.0
2024-05-28 09:55:00,570.19,570.2,570.19,570.19,122.0,566.0423,566.0523,566.0423,566.0423,122.0
2024-05-28 10:00:00,570.02,572.46,570.02,572.46,646.0,565.8736,568.2958,565.8736,568.2958,646.0
2024-05-28 10:05:00,572.0,572.0,572.0,572.0,100.0,567.8392,567.8392,567.8392,567.8392,100.0
2024-05-28 10:10:00,572.4,572.4,572.4,572.4,100.0,568.2362,568.2362,568.2362,568.2362,100.0
2024-05-28 10:15:00,572.09,573.35,572.09,573.35,543.0,567.9285,569.1793,567.9285,569.1793,543.0
2024-05-28 10:20:00,572.95,573.0,572.95,572.95,400.0,568.7822,568.8319,568.7822,568.7822,400.0
2024-05-28 10:25:00,574.41,574.42,574.2,574.2,490.0,570.2316,570.2416,570.0232,570.0232,490.0
2024-05-28 10:30:00,574.55,574.59,574.02,574.35,815.0,570.3706,570.4103,569.8445,570.1721,815.0
2024-05-28 10:35:00,574.35,574.35,574.35,574.35,0.0,570.1721,570.1721,570.1721,570.1721,0.0
2024-05-28 10:40:00,574.35,574.35,574.35,574.35,0.0,570.1721,570.1721,570.1721,570.1721,0.0
2024-05-28 10:45:00,574.5,575.11,574.5,575.11,311.0,570.321,570.9265,570.321,570.9265,311.0
2024-05-28 10:50:00,575.98,575.98,575.98,575.98,100.0,571.7902,571.7902,571.7902,571.7902,100.0
2024-05-28 10:55:00,575.1,575.58,575.1,575.58,487.0,570.9166,571.3931,570.9166,571.3931,487.0
2024-05-28 11:00:00,575.58,575.58,575.58,575.58,100.0,571.3931,571.3931,571.3931,571.3931,100.0
2024-05-28 11:05:00,575.37,575.74,575.37,575.39,902.0,571.1846,571.552,571.1846,571.2045,902.0
2024-05-28 11:10:00,575.39,575.4,575.39,575.39,200.0,571.2045,571.2144,571.2045,571.2045,200.0
2024-05-28 11:15:00,574.99,574.99,574.95,574.96,443.0,570.8074,570.8074,570.7677,570.7776,443.0
2024-05-28 11:20:00,574.99,575.22,574.24,574.25,979.0,570.8074,571.0357,570.0629,570.0728,979.0
2024-05-28 11:25:00,574.11,574.11,574.11,574.11,100.0,569.9338,569.9338,569.9338,569.9338,100.0
2024-05-28 11:30:00,574.05,574.05,574.05,574.05,100.0,569.8742,569.8742,569.8742,569.8742,100.0
2024-05-28 11:35:00,572.7,572.8,572.56,572.56,360.0,568.5341,568.6333,568.3951,568.3951,360.0
2024-05-28 11:40:00,572.56,572.56,572.56,572.56,0.0,568.3951,568.3951,568.3951,568.3951,0.0
2024-05-28 11:45:00,573.19,573.84,573.0,573.8,1034.0,569.0205,569.6658,568.8319,569.6261,1034.0
2024-05-28 11:50:00,573.94,574.17,573.94,574.12,400.0,569.765,569.9934,569.765,569.9437,400.0
2024-05-28 11:55:00,574.62,574.63,574.08,574.11,310.0,570.4401,570.45,569.904,569.9338,310.0
2024-05-28 12:00:00,573.79,574.15,573.79,574.15,200.0,569.6161,569.9735,569.6161,569.9735,200.0
2024-05-28 12:05:00,573.72,573.73,573.48,573.48,1588.0,569.5466,569.5566,569.3084,569.3084,1588.0
2024-05-28 12:10:00,572.68,574.05,572.52,574.05,986.0,568.5142,569.8742,568.3554,569.8742,986.0
2024-05-28 12:15:00,573.47,573.47,572.61,572.84,500.0,569.2985,569.2985,568.4447,568.673,500.0
2024-05-28 12:20:00,572.94,572.94,572.94,572.94,100.0,568.7723,568.7723,568.7723,568.7723,100.0
2024-05-28 12:25:00,573.19,573.19,573.18,573.19,141.0,569.0205,569.0205,569.0106,569.0205,141.0
2024-05-28 12:30:00,573.59,573.75,573.22,573.75,505.0,569.4176,569.5764,569.0503,569.5764,505.0
2024-05-28 12:35:00,573.32,574.12,573.29,574.0,1339.0,569.1496,569.9437,569.1198,569.8246,1339.0
2024-05-28 12:40:00,574.0,574.0,574.0,574.0,0.0,569.8246,569.8246,569.8246,569.8246,0.0
2024-05-28 12:45:00,574.0,574.0,574.0,574.0,0.0,569.8246,569.8246,569.8246,569.8246,0.0
2024-05-28 12:50:00,573.23,573.23,573.09,573.09,275.0,569.0602,569.0602,568.9212,568.9212,275.0
2024-05-28 12:55:00,573.44,573.82,573.44,573.82,370.0,569.2687,569.6459,569.2687,569.6459,370.0
2024-05-28 13:00:00,573.64,573.65,572.89,572.97,607.0,569.4672,569.4772,568.7227,568.8021,607.0
2024-05-28 13:05:00,572.95,572.95,572.94,572.95,145.0,568.7822,568.7822,568.7723,568.7822,145.0
2024-05-28 13:10:00,573.66,574.03,573.66,574.03,900.0,569.4871,569.8544,569.4871,569.8544,900.0
2024-05-28 13:15:00,573.74,573.74,573.74,573.74,102.0,569.5665,569.5665,569.5665,569.5665,102.0
2024-05-28 13:20:00,573.74,573.74,573.74,573.74,0.0,569.5665,569.5665,569.5665,569.5665,0.0
2024-05-28 13:25:00,573.67,573.67,573.55,573.55,300.0,569.497,569.497,569.3779,569.3779,300.0
2024-05-28 13:30:00,573.85,574.24,573.83,574.06,542.0,569.6757,570.0629,569.6558,569.8842,542.0
2024-05-28 13:35:00,573.56,573.91,573.46,573.58,485.0,569.3878,569.7353,569.2885,569.4077,485.0
2024-05-28 13:40:00,573.17,573.17,573.17,573.17,100.0,569.0006,569.0006,569.0006,569.0006,100.0
2024-05-28 13:45:00,572.63,572.63,572.24,572.24,200.0,568.4646,568.4646,568.0774,568.0774,200.0
2024-05-28 13:50:00,572.35,572.35,571.57,571.57,1600.0,568.1866,568.1866,567.4123,567.4123,1600.0
2024-05-28 13:55:00,571.22,571.22,570.33,570.99,2695.0,567.0648,567.0648,566.1813,566.8365,2695.0
2024-05-28 14:00:00,570.91,570.91,569.83,570.59,2620.0,566.7571,566.7571,565.6849,566.4394,2620.0
2024-05-28 14:05:00,570.09,571.46,569.81,571.29,2500.0,565.9431,567.3031,565.6651,567.1343,2500.0
2024-05-28 14:10:00,571.72,571.72,571.72,571.72,527.0,567.5612,567.5612,567.5612,567.5612,527.0
2024-05-28 14:15:00,570.82,571.26,570.82,571.26,200.0,566.6677,567.1045,566.6677,567.1045,200.0
2024-05-28 14:20:00,571.25,571.25,571.18,571.18,200.0,567.0946,567.0946,567.0251,567.0251,200.0
2024-05-28 14:25:00,570.53,570.53,569.89,569.91,600.0,566.3798,566.3798,565.7445,565.7644,600.0
2024-05-28 14:30:00,569.91,569.91,569.91,569.91,0.0,565.7644,565.7644,565.7644,565.7644,0.0
2024-05-28 14:35:00,568.98,569.08,568.64,569.08,750.0,564.8411,564.9404,564.5036,564.9404,750.0
2024-05-28 14:40:00,568.56,569.08,568.23,568.23,923.0,564.4242,564.9404,564.0966,564.0966,923.0
2024-05-28 14:45:00,568.14,568.27,567.84,568.08,1810.0,564.0072,564.1363,563.7094,563.9477,1810.0
2024-05-28 14:50:00,568.26,568.27,566.58,566.59,2808.0,564.1264,564.1363,562.4586,562.4685,2808.0
2024-05-28 14:55:00,567.04,568.5,567.04,568.5,1016.0,562.9152,564.3646,562.9152,564.3646,1016.0
2024-05-28 15:00:00,568.55,568.55,567.25,567.51,2257.0,564.4143,564.4143,563.1237,563.3818,2257.0
2024-05-28 15:05:00,567.54,568.53,567.5,568.12,1799.0,563.4116,564.3944,563.3719,563.9874,1799.0
2024-05-28 15:10:00,568.11,568.15,567.52,567.52,1891.0,563.9775,564.0172,563.3917,563.3917,1891.0
2024-05-28 15:15:00,567.77,568.1,567.12,568.1,1857.0,563.6399,563.9675,562.9947,563.9675,1857.0
2024-05-28 15:20:00,568.73,569.32,568.32,568.32,1372.0,564.5929,565.1787,564.1859,564.1859,1372.0
2024-05-28 15:25:00,568.37,568.76,568.05,568.05,1200.0,564.2356,564.6227,563.9179,563.9179,1200.0
2024-05-28 15:30:00,568.53,568.53,568.38,568.53,300.0,564.3944,564.3944,564.2455,564.3944,300.0
2024-05-28 15:35:00,568.59,568.59,568.58,568.59,255.0,564.454,564.454,564.444,564.454,255.0
2024-05-28 15:40:00,568.3,568.66,568.29,568.42,316.0,564.1661,564.5235,564.1561,564.2852,316.0
2024-05-28 15:45:00,568.19,568.49,567.92,568.27,700.0,564.0569,564.3547,563.7888,564.1363,700.0
2024-05-28 15:50:00,568.03,568.33,567.36,567.9,2858.0,563.898,564.1959,563.2329,563.769,2858.0
2024-05-28 15:55:00,567.96,570.35,567.78,570.35,10354.0,563.8285,566.2012,563.6499,566.2012,10354.0
2024-05-29 09:30:00,566.76,566.76,565.8,565.8,2526.0,562.6373,562.6373,561.6843,561.6843,2526.0
2024-05-29 09:35:00,567.62,568.5,566.8,566.81,1727.0,563.491,564.3646,562.677,562.6869,1727.0
2024-05-29 09:40:00,567.42,567.43,566.56,566.56,400.0,563.2925,563.3024,562.4387,562.4387,400.0
2024-05-29 09:45:00,566.71,567.37,565.5,566.75,2078.0,562.5876,563.2428,561.3864,562.6273,2078.0
2024-05-29 09:50:00,566.47,566.47,564.64,564.64,2361.0,562.3494,562.3494,560.5327,560.5327,2361.0
2024-05-29 09:55:00,565.17,566.78,565.08,566.75,2194.0,561.0588,562.6571,560.9695,562.6273,2194.0
2024-05-29 10:00:00,567.29,567.29,565.11,565.11,1300.0,563.1634,563.1634,560.9993,560.9993,1300.0
2024-05-29 10:05:00,565.23,565.23,564.64,565.01,800.0,561.1184,561.1184,560.5327,560.9,800.0
2024-05-29 10:10:00,565.1,565.41,564.08,564.08,881.0,560.9893,561.2971,559.9768,559.9768,881.0
2024-05-29 10:15:00,563.97,566.07,563.97,566.07,1812.0,559.8676,561.9523,559.8676,561.9523,1812.0
2024-05-29 10:20:00,565.36,566.14,565.18,566.14,1424.0,561.2475,562.0218,561.0688,562.0218,1424.0
2024-05-29 10:25:00,565.89,567.17,565.7,565.7,1096.0,561.7736,563.0443,561.585,561.585,1096.0
2024-05-29 10:30:00,566.13,566.13,566.13,566.13,175.0,562.0119,562.0119,562.0119,562.0119,175.0
2024-05-29 10:35:00,566.94,566.94,566.51,566.51,300.0,562.816,562.816,562.3891,562.3891,300.0
2024-05-29 10:40:00,566.69,566.69,565.28,565.29,800.0,562.5678,562.5678,561.168,561.178,800.0
2024-05-29 10:45:00,565.22,565.51,565.1,565.1,1110.0,561.1085,561.3964,560.9893,560.9893,1110.0
2024-05-29 10:50:00,564.56,566.06,564.36,565.61,810.0,560.4533,561.9424,560.2547,561.4956,810.0
2024-05-29 10:55:00,565.6,565.6,565.03,565.04,1200.0,561.4857,561.4857,560.9199,560.9298,1200.0
2024-05-29 11:00:00,564.98,564.98,564.98,564.98,200.0,560.8702,560.8702,560.8702,560.8702,200.0
2024-05-29 11:05:00,565.09,565.76,564.95,564.95,1939.0,560.9794,561.6445,560.8404,560.8404,1939.0
2024-05-29 11:10:00,564.72,565.31,564.63,565.31,1249.0,560.6121,561.1978,560.5228,561.1978,1249.0
2024-05-29 11:15:00,564.31,564.31,564.31,564.31,100.0,560.2051,560.2051,560.2051,560.2051,100.0
2024-05-29 11:20:00,564.32,564.32,564.31,564.32,100.0,560.215,560.215,560.2051,560.215,100.0
2024-05-29 11:25:00,563.77,564.24,563.67,563.67,737.0,559.669,560.1356,559.5698,559.5698,737.0
2024-05-29 11:30:00,563.46,563.94,562.93,563.76,4845.0,559.3613,559.8378,558.8351,559.6591,4845.0
2024-05-29 11:35:00,563.94,564.71,563.92,564.71,1200.0,559.8378,560.6022,559.8179,560.6022,1200.0
2024-05-29 11:40:00,563.8,564.63,563.8,564.63,200.0,559.6988,560.5228,559.6988,560.5228,200.0
2024-05-29 11:45:00,564.3,564.3,563.88,563.88,224.0,560.1952,560.1952,559.7782,559.7782,224.0
2024-05-29 11:50:00,564.32,565.11,564.32,564.62,1475.0,560.215,560.9993,560.215,560.5128,1475.0
2024-05-29 11:55:00,564.85,565.18,564.85,565.18,300.0,560.7412,561.0688,560.7412,561.0688,300.0
2024-05-29 12:00:00,564.29,564.29,564.03,564.05,1506.0,560.1852,560.1852,559.9271,559.947,1506.0
2024-05-29 12:05:00,564.11,564.11,564.11,564.11,100.0,560.0066,560.0066,560.0066,560.0066,100.0
2024-05-29 12:10:00,564.1,564.1,564.09,564.1,100.0,559.9966,559.9966,559.9867,559.9966,100.0
2024-05-29 12:15:00,564.13,564.99,563.97,564.4,1300.0,560.0264,560.8801,559.8676,560.2944,1300.0
2024-05-29 12:20:00,564.93,564.93,564.92,564.93,201.0,560.8206,560.8206,560.8107,560.8206,201.0
2024-05-29 12:25:00,564.63,565.17,564.63,564.85,2256.0,560.5228,561.0588,560.5228,560.7412,2256.0
2024-05-29 12:30:00,564.83,564.83,564.67,564.75,700.0,560.7213,560.7213,560.5625,560.6419,700.0
2024-05-29 12:35:00,564.48,564.48,564.48,564.48,418.0,560.3739,560.3739,560.3739,560.3739,418.0
2024-05-29 12:40:00,564.03,564.17,564.03,564.03,400.0,559.9271,560.0661,559.9271,559.9271,400.0
2024-05-29 12:45:00,564.48,565.48,564.48,565.48,1007.0,560.3739,561.3666,560.3739,561.3666,1007.0
2024-05-29 12:50:00,565.14,565.15,565.14,565.14,113.0,561.0291,561.039,561.0291,561.0291,113.0
2024-05-29 12:55:00,565.01,565.47,565.0,565.16,3238.0,560.9,561.3567,560.8901,561.0489,3238.0
2024-05-29 13:00:00,565.02,565.02,564.37,564.68,1188.0,560.9099,560.9099,560.2647,560.5724,1188.0
2024-05-29 13:05:00,564.26,564.26,564.13,564.25,300.0,560.1555,560.1555,560.0264,560.1455,300.0
2024-05-29 13:10:00,563.69,563.9,563.66,563.67,512.0,559.5896,559.7981,559.5598,559.5698,512.0
2024-05-29 13:15:00,563.34,563.34,562.42,562.75,3715.0,559.2422,559.2422,558.3288,558.6564,3715.0
2024-05-29 13:20:00,562.63,562.98,562.35,562.98,1346.0,558.5373,558.8848,558.2594,558.8848,1346.0
2024-05-29 13:25:00,563.6,563.95,563.59,563.95,200.0,559.5003,559.8477,559.4903,559.8477,200.0
2024-05-29 13:30:00,563.98,564.3,563.64,563.64,500.0,559.8775,560.1952,559.54,559.54,500.0
2024-05-29 13:35:00,563.64,563.64,563.64,563.64,0.0,559.54,559.54,559.54,559.54,0.0
2024-05-29 13:40:00,563.64,563.64,563.64,563.64,0.0,559.54,559.54,559.54,559.54,0.0
2024-05-29 13:45:00,563.5,564.0,563.43,563.97,2142.0,559.401,559.8974,559.3315,559.8676,2142.0
2024-05-29 13:50:00,564.46,564.46,564.33,564.33,200.0,560.354,560.354,560.2249,560.2249,200.0
2024-05-29 13:55:00,564.31,564.31,564.3,564.3,200.0,560.2051,560.2051,560.1952,560.1952,200.0
2024-05-29 14:00:00,563.59,563.89,563.51,563.51,538.0,559.4903,559.7882,559.4109,559.4109,538.0
2024-05-29 14:05:00,563.51,563.51,563.51,563.51,0.0,559.4109,559.4109,559.4109,559.4109,0.0
2024-05-29 14:10:00,563.59,564.22,563.59,564.22,924.0,559.4903,560.1157,559.4903,560.1157,924.0
2024-05-29 14:15:00,563.51,563.51,563.51,563.51,100.0,559.4109,559.4109,559.4109,559.4109,100.0
2024-05-29 14:20:00,563.77,563.95,563.47,563.95,1452.0,559.669,559.8477,559.3712,559.8477,1452.0
2024-05-29 14:25:00,564.07,564.07,563.54,563.54,801.0,559.9668,559.9668,559.4407,559.4407,801.0
2024-05-29 14:30:00,563.38,563.38,563.08,563.12,900.0,559.2819,559.2819,558.984,559.0238,900.0
2024-05-29 14:35:00,563.12,563.15,563.11,563.15,300.0,559.0238,559.0535,559.0138,559.0535,300.0
2024-05-29 14:40:00,562.7,563.55,562.7,563.55,4329.0,558.6068,559.4506,558.6068,559.4506,4329.0
2024-05-29 14:45:00,563.34,564.92,563.34,564.92,3077.0,559.2422,560.8107,559.2422,560.8107,3077.0
2024-05-29 14:50:00,564.94,564.94,564.38,564.38,2037.0,560.8305,560.8305,560.2746,560.2746,2037.0
2024-05-29 14:55:00,564.37,564.38,563.84,564.38,1171.0,560.2647,560.2746,559.7385,560.2746,1171.0
2024-05-29 15:00:00,564.03,564.51,564.03,564.11,547.0,559.9271,560.4036,559.9271,560.0066,547.0
2024-05-29 15:05:00,564.18,564.55,563.97,563.97,500.0,560.076,560.4433,559.8676,559.8676,500.0
2024-05-29 15:10:00,563.84,564.45,563.67,564.09,878.0,559.7385,560.3441,559.5698,559.9867,878.0
2024-05-29 15:15:00,564.46,564.46,564.15,564.41,400.0,560.354,560.354,560.0463,560.3044,400.0
2024-05-29 15:20:00,564.46,564.96,564.46,564.64,1674.0,560.354,560.8504,560.354,560.5327,1674.0
2024-05-29 15:25:00,564.72,565.16,564.72,564.85,901.0,560.6121,561.0489,560.6121,560.7412,901.0
2024-05-29 15:30:00,564.42,564.42,564.07,564.07,334.0,560.3143,560.3143,559.9668,559.9668,334.0
2024-05-29 15:35:00,564.62,565.04,564.26,564.95,1106.0,560.5128,560.9298,560.1555,560.8404,1106.0
2024-05-29 15:40:00,564.87,565.52,564.65,564.65,3470.0,560.761,561.4063,560.5426,560.5426,3470.0
2024-05-29 15:45:00,564.87,565.18,564.87,565.18,868.0,560.761,561.0688,560.761,561.0688,868.0
2024-05-29 15:50:00,565.18,565.18,564.27,564.29,2430.0,561.0688,561.0688,560.1654,560.1852,2430.0
2024-05-29 15:55:00,564.48,564.55,563.29,563.91,17826.0,560.3739,560.4433,559.1925,559.808,17826.0
2024-05-30 09:30:00,563.44,564.48,561.44,564.48,3784.0,559.3414,560.3739,557.356,560.3739,3784.0
2024-05-30 09:35:00,563.53,563.63,562.33,562.73,1961.0,559.4308,559.53,558.2395,558.6366,1961.0
2024-05-30 09:40:00,562.73,562.73,562.15,562.73,2055.0,558.6366,558.6366,558.0608,558.6366,2055.0
2024-05-30 09:45:00,561.47,562.23,560.58,562.23,1988.0,557.3858,558.1402,556.5022,558.1402,1988.0
2024-05-30 09:50:00,562.26,563.38,562.26,563.38,942.0,558.17,559.2819,558.17,559.2819,942.0
2024-05-30 09:55:00,563.38,563.38,563.38,563.38,0.0,559.2819,559.2819,559.2819,559.2819,0.0
2024-05-30 10:00:00,564.55,565.47,564.38,564.38,2288.0,560.4433,561.3567,560.2746,560.2746,2288.0
2024-05-30 10:05:00,564.86,565.61,563.6,565.44,864.0,560.7511,561.4956,559.5003,561.3269,864.0
2024-05-30 10:10:00,563.6,564.67,562.51,562.51,853.0,559.5003,560.5625,558.4182,558.4182,853.0
2024-05-30 10:15:00,561.87,561.87,561.87,561.87,100.0,557.7828,557.7828,557.7828,557.7828,100.0
2024-05-30 10:20:00,562.56,563.63,562.56,563.63,300.0,558.4678,559.53,558.4678,559.53,300.0
2024-05-30 10:25:00,563.32,564.93,563.32,564.93,690.0,559.2223,560.8206,559.2223,560.8206,690.0
2024-05-30 10:30:00,565.07,565.07,565.06,565.07,100.0,560.9596,560.9596,560.9496,560.9596,100.0
2024-05-30 10:35:00,564.65,566.62,564.64,566.11,2140.0,560.5426,562.4983,560.5327,561.992,2140.0
2024-05-30 10:40:00,566.11,566.11,566.11,566.11,0.0,561.992,561.992,561.992,561.992,0.0
2024-05-30 10:45:00,566.02,567.86,566.02,566.55,1063.0,561.9027,563.7293,561.9027,562.4288,1063.0
2024-05-30 10:50:00,567.66,567.66,566.56,566.56,200.0,563.5307,563.5307,562.4387,562.4387,200.0
2024-05-30 10:55:00,566.71,566.71,565.45,566.52,500.0,562.5876,562.5876,561.3368,562.399,500.0
2024-05-30 11:00:00,566.86,566.86,564.73,564.73,608.0,562.7365,562.7365,560.622,560.622,608.0
2024-05-30 11:05:00,565.92,565.92,565.0,565.54,1159.0,561.8034,561.8034,560.8901,561.4261,1159.0
2024-05-30 11:10:00,565.54,565.54,565.54,565.54,0.0,561.4261,561.4261,561.4261,561.4261,0.0
2024-05-30 11:15:00,564.82,564.82,564.82,564.82,100.0,560.7114,560.7114,560.7114,560.7114,100.0
2024-05-30 11:20:00,565.44,566.96,565.43,566.91,2283.0,561.3269,562.8358,561.3169,562.7862,2283.0
2024-05-30 11:25:00,567.26,567.26,567.26,567.26,100.0,563.1336,563.1336,563.1336,563.1336,100.0
2024-05-30 11:30:00,567.28,567.35,567.28,567.29,700.0,563.1535,563.223,563.1535,563.1634,700.0
2024-05-30 11:35:00,566.47,566.76,565.99,565.99,300.0,562.3494,562.6373,561.8729,561.8729,300.0
2024-05-30 11:40:00,566.51,566.51,566.51,566.51,244.0,562.3891,562.3891,562.3891,562.3891,244.0
2024-05-30 11:45:00,567.12,567.12,566.01,566.01,1475.0,562.9947,562.9947,561.8927,561.8927,1475.0
2024-05-30 11:50:00,566.31,566.31,565.83,565.83,200.0,562.1905,562.1905,561.714,561.714,200.0
2024-05-30 11:55:00,565.6,565.6,565.6,565.6,100.0,561.4857,561.4857,561.4857,561.4857,100.0
2024-05-30 12:00:00,565.43,567.03,565.43,567.03,618.0,561.3169,562.9053,561.3169,562.9053,618.0
2024-05-30 12:05:00,567.81,567.81,567.15,567.23,676.0,563.6796,563.6796,563.0244,563.1039,676.0
2024-05-30 12:10:00,567.41,567.88,567.41,567.88,400.0,563.2825,563.7491,563.2825,563.7491,400.0
2024-05-30 12:15:00,568.14,568.14,567.82,567.82,400.0,564.0072,564.0072,563.6896,563.6896,400.0
2024-05-30 12:20:00,568.17,568.33,568.13,568.33,300.0,564.037,564.1959,563.9973,564.1959,300.0
2024-05-30 12:25:00,568.31,568.31,567.8,567.85,500.0,564.176,564.176,563.6697,563.7193,500.0
2024-05-30 12:30:00,567.92,567.92,567.92,567.92,472.0,563.7888,563.7888,563.7888,563.7888,472.0
2024-05-30 12:35:00,567.9,567.9,567.9,567.9,113.0,563.769,563.769,563.769,563.769,113.0
2024-05-30 12:40:00,567.94,567.94,567.84,567.84,200.0,563.8087,563.8087,563.7094,563.7094,200.0
2024-05-30 12:45:00,568.19,568.25,568.11,568.24,540.0,564.0569,564.1164,563.9775,564.1065,540.0
2024-05-30 12:50:00,568.24,568.24,568.24,568.24,0.0,564.1065,564.1065,564.1065,564.1065,0.0
2024-05-30 12:55:00,568.34,568.4,568.34,568.39,200.0,564.2058,564.2653,564.2058,564.2554,200.0
2024-05-30 13:00:00,568.12,568.78,567.35,567.36,2896.0,563.9874,564.6426,563.223,563.2329,2896.0
2024-05-30 13:05:00,566.91,567.38,566.91,567.09,904.0,562.7862,563.2528,562.7862,562.9649,904.0
2024-05-30 13:10:00,567.09,567.09,566.86,566.86,200.0,562.9649,562.9649,562.7365,562.7365,200.0
2024-05-30 13:15:00,566.62,567.72,566.62,566.96,6590.0,562.4983,563.5903,562.4983,562.8358,6590.0
2024-05-30 13:20:00,567.05,567.62,566.88,567.52,2490.0,562.9252,563.491,562.7564,563.3917,2490.0
2024-05-30 13:25:00,567.48,567.48,566.77,566.77,1245.0,563.352,563.352,562.6472,562.6472,1245.0
2024-05-30 13:30:00,567.24,567.57,566.65,567.54,3069.0,563.1138,563.4414,562.5281,563.4116,3069.0
2024-05-30 13:35:00,566.74,566.74,566.67,566.67,459.0,562.6174,562.6174,562.5479,562.5479,459.0
2024-05-30 13:40:00,566.68,566.68,566.68,566.68,200.0,562.5579,562.5579,562.5579,562.5579,200.0
2024-05-30 13:45:00,566.88,566.88,564.74,564.74,2000.0,562.7564,562.7564,560.632,560.632,2000.0
2024-05-30 13:50:00,564.64,565.33,564.25,564.31,2641.0,560.5327,561.2177,560.1455,560.2051,2641.0
2024-05-30 13:55:00,565.3,565.54,564.61,565.54,1713.0,561.1879,561.4261,560.5029,561.4261,1713.0
2024-05-30 14:00:00,565.54,565.54,565.54,565.54,0.0,561.4261,561.4261,561.4261,561.4261,0.0
2024-05-30 14:05:00,565.45,565.45,565.44,565.45,361.0,561.3368,561.3368,561.3269,561.3368,361.0
2024-05-30 14:10:00,565.13,565.81,565.13,565.74,1481.0,561.0191,561.6942,561.0191,561.6247,1481.0
2024-05-30 14:15:00,565.6,565.67,565.02,565.67,600.0,561.4857,561.5552,560.9099,561.5552,600.0
2024-05-30 14:20:00,565.67,565.67,565.67,565.67,0.0,561.5552,561.5552,561.5552,561.5552,0.0
2024-05-30 14:25:00,565.46,566.08,565.15,566.08,1254.0,561.3467,561.9622,561.039,561.9622,1254.0
2024-05-30 14:30:00,566.55,566.67,566.55,566.67,819.0,562.4288,562.5479,562.4288,562.5479,819.0
2024-05-30 14:35:00,566.67,566.71,566.07,566.08,1428.0,562.5479,562.5876,561.9523,561.9622,1428.0
2024-05-30 14:40:00,565.58,565.9,565.57,565.89,212.0,561.4659,561.7835,561.4559,561.7736,212.0
2024-05-30 14:45:00,565.83,565.83,565.83,565.83,349.0,561.714,561.714,561.714,561.714,349.0
2024-05-30 14:50:00,566.18,566.18,565.41,565.42,931.0,562.0615,562.0615,561.2971,561.307,931.0
2024-05-30 14:55:00,565.49,565.49,565.49,565.49,200.0,561.3765,561.3765,561.3765,561.3765,200.0
2024-05-30 15:00:00,565.49,565.83,565.19,565.19,1200.0,561.3765,561.714,561.0787,561.0787,1200.0
2024-05-30 15:05:00,565.55,565.74,565.55,565.74,400.0,561.4361,561.6247,561.4361,561.6247,400.0
2024-05-30 15:10:00,565.82,565.93,565.69,565.93,641.0,561.7041,561.8133,561.5751,561.8133,641.0
2024-05-30 15:15:00,566.07,566.28,566.07,566.09,1000.0,561.9523,562.1608,561.9523,561.9721,1000.0
2024-05-30 15:20:00,565.78,566.04,565.27,565.76,700.0,561.6644,561.9225,561.1581,561.6445,700.0
2024-05-30 15:25:00,565.08,565.71,565.07,565.41,1618.0,560.9695,561.5949,560.9596,561.2971,1618.0
2024-05-30 15:30:00,565.73,566.2,565.34,565.34,900.0,561.6148,562.0813,561.2276,561.2276,900.0
2024-05-30 15:35:00,565.27,565.4,565.22,565.22,410.0,561.1581,561.2872,561.1085,561.1085,410.0
2024-05-30 15:40:00,565.07,565.47,564.93,565.23,1800.0,560.9596,561.3567,560.8206,561.1184,1800.0
2024-05-30 15:45:00,565.45,565.45,564.51,564.51,2130.0,561.3368,561.3368,560.4036,560.4036,2130.0
2024-05-30 15:50:00,564.31,566.09,564.19,566.01,3174.0,560.2051,561.9721,560.086,561.8927,3174.0
2024-05-30 15:55:00,566.02,567.13,565.44,567.13,11014.0,561.9027,563.0046,561.3269,563.0046,11014.0
2024-05-31 09:30:00,565.98,569.26,565.98,568.95,3098.0,561.8629,565.1191,561.8629,564.8113,3098.0
2024-05-31 09:35:00,567.56,567.56,566.28,566.28,1103.0,563.4315,563.4315,562.1608,562.1608,1103.0
2024-05-31 09:40:00,566.77,566.78,565.28,565.28,1202.0,562.6472,562.6571,561.168,561.168,1202.0
2024-05-31 09:45:00,565.3,565.3,564.35,564.35,726.0,561.1879,561.1879,560.2448,560.2448,726.0
2024-05-31 09:50:00,565.01,565.01,562.0,562.0,1800.0,560.9,560.9,557.9119,557.9119,1800.0
2024-05-31 09:55:00,560.65,562.22,560.07,562.22,2428.0,556.5717,558.1303,555.9959,558.1303,2428.0
2024-05-31 10:00:00,561.84,561.84,561.04,561.64,1144.0,557.7531,557.7531,556.9589,557.5545,1144.0
2024-05-31 10:05:00,561.35,561.35,560.39,560.62,2085.0,557.2666,557.2666,556.3136,556.5419,2085.0
2024-05-31 10:10:00,560.09,560.09,558.74,559.19,1683.0,556.0158,556.0158,554.6756,555.1223,1683.0
2024-05-31 10:15:00,559.01,559.01,553.9,554.08,2831.0,554.9436,554.9436,549.8708,550.0495,2831.0
2024-05-31 10:20:00,553.83,554.62,553.11,553.13,6850.0,549.8013,550.5856,549.0866,549.1064,6850.0
2024-05-31 10:25:00,552.61,553.5,551.27,551.37,9245.0,548.5902,549.4737,547.26,547.3592,9245.0
2024-05-31 10:30:00,551.95,554.51,551.37,553.67,9588.0,547.935,550.4764,547.3592,549.6425,9588.0
2024-05-31 10:35:00,554.24,555.81,553.55,554.68,4800.0,550.2083,551.7669,549.5234,550.6451,4800.0
2024-05-31 10:40:00,554.99,554.99,554.23,554.23,913.0,550.9529,550.9529,550.1984,550.1984,913.0
2024-05-31 10:45:00,553.49,553.49,551.91,551.91,1419.0,549.4638,549.4638,547.8953,547.8953,1419.0
2024-05-31 10:50:00,551.91,552.45,550.75,550.75,8266.0,547.8953,548.4314,546.7437,546.7437,8266.0
2024-05-31 10:55:00,550.83,552.93,550.83,552.93,2850.0,546.8232,548.9079,546.8232,548.9079,2850.0
2024-05-31 11:00:00,552.83,553.35,549.51,549.51,2645.0,548.8086,549.3248,545.5128,545.5128,2645.0
2024-05-31 11:05:00,549.93,550.04,548.76,549.67,3689.0,545.9297,546.0389,544.7682,545.6716,3689.0
2024-05-31 11:10:00,549.87,550.01,549.68,549.69,358.0,545.8701,546.0091,545.6815,545.6914,358.0
2024-05-31 11:15:00,550.16,551.17,549.32,549.46,5406.0,546.158,547.1607,545.3241,545.4631,5406.0
2024-05-31 11:20:00,549.28,550.13,548.64,549.71,4093.0,545.2844,546.1282,544.6491,545.7113,4093.0
2024-05-31 11:25:00,549.71,549.71,546.64,546.64,3993.0,545.7113,545.7113,542.6636,542.6636,3993.0
2024-05-31 11:30:00,547.59,547.59,544.88,546.34,1939.0,543.6067,543.6067,540.9164,542.3658,1939.0
2024-05-31 11:35:00,547.09,547.91,546.45,547.91,938.0,543.1104,543.9244,542.475,543.9244,938.0
2024-05-31 11:40:00,547.97,550.23,547.97,550.23,1200.0,543.984,546.2275,543.984,546.2275,1200.0
2024-05-31 11:45:00,550.83,552.24,550.83,552.24,906.0,546.8232,548.2229,546.8232,548.2229,906.0
2024-05-31 11:50:00,552.99,553.72,552.91,553.31,686.0,548.9674,549.6921,548.888,549.2851,686.0
2024-05-31 11:55:00,553.46,553.47,551.69,551.69,1953.0,549.434,549.4439,547.6769,547.6769,1953.0
2024-05-31 12:00:00,552.02,552.16,551.23,551.24,3000.0,548.0045,548.1435,547.2202,547.2302,3000.0
2024-05-31 12:05:00,551.34,551.83,551.27,551.73,601.0,547.3294,547.8159,547.26,547.7166,601.0
2024-05-31 12:10:00,551.33,551.77,551.0,551.0,929.0,547.3195,547.7563,546.9919,546.9919,929.0
2024-05-31 12:15:00,550.25,551.1,550.0,550.83,843.0,546.2474,547.0912,545.9992,546.8232,843.0
2024-05-31 12:20:00,550.43,551.33,550.41,551.33,900.0,546.4261,547.3195,546.4062,547.3195,900.0
2024-05-31 12:25:00,551.11,551.33,551.11,551.26,500.0,547.1011,547.3195,547.1011,547.25,500.0
2024-05-31 12:30:00,551.69,552.93,551.69,552.93,668.0,547.6769,548.9079,547.6769,548.9079,668.0
2024-05-31 12:35:00,552.57,553.0,552.2,553.0,813.0,548.5505,548.9774,548.1832,548.9774,813.0
2024-05-31 12:40:00,553.53,553.53,553.0,553.27,1234.0,549.5035,549.5035,548.9774,549.2454,1234.0
2024-05-31 12:45:00,553.1,553.1,553.09,553.1,100.0,549.0766,549.0766,549.0667,549.0766,100.0
2024-05-31 12:50:00,553.07,553.22,553.04,553.22,400.0,549.0469,549.1958,549.0171,549.1958,400.0
2024-05-31 12:55:00,552.56,553.09,552.56,553.0,700.0,548.5406,549.0667,548.5406,548.9774,700.0
2024-05-31 13:00:00,553.0,553.12,552.99,553.06,772.0,548.9774,549.0965,548.9674,549.0369,772.0
2024-05-31 13:05:00,553.12,554.39,553.1,553.88,2207.0,549.0965,550.3573,549.0766,549.851,2207.0
2024-05-31 13:10:00,554.26,554.58,554.05,554.46,817.0,550.2282,550.5459,550.0197,550.4267,817.0
2024-05-31 13:15:00,554.46,554.46,554.46,554.46,0.0,550.4267,550.4267,550.4267,550.4267,0.0
2024-05-31 13:20:00,555.26,555.28,555.26,555.27,200.0,551.2209,551.2408,551.2209,551.2309,200.0
2024-05-31 13:25:00,555.25,555.95,555.03,555.95,818.0,551.211,551.9059,550.9926,551.9059,818.0
2024-05-31 13:30:00,556.25,556.25,555.21,555.38,1131.0,552.2037,552.2037,551.1713,551.3401,1131.0
2024-05-31 13:35:00,555.5,555.65,555.5,555.65,200.0,551.4592,551.6081,551.4592,551.6081,200.0
2024-05-31 13:40:00,555.74,555.74,555.13,555.34,800.0,551.6974,551.6974,551.0919,551.3003,800.0
2024-05-31 13:45:00,555.74,555.74,555.47,555.74,300.0,551.6974,551.6974,551.4294,551.6974,300.0
2024-05-31 13:50:00,555.56,555.56,554.24,554.25,1226.0,551.5187,551.5187,550.2083,550.2183,1226.0
2024-05-31 13:55:00,554.5,554.97,554.32,554.97,1564.0,550.4665,550.933,550.2878,550.933,1564.0
2024-05-31 14:00:00,555.03,555.13,554.79,554.92,9300.0,550.9926,551.0919,550.7543,550.8834,9300.0
2024-05-31 14:05:00,554.92,555.94,554.91,555.6,2559.0,550.8834,551.896,550.8735,551.5585,2559.0
2024-05-31 14:10:00,556.05,556.49,555.75,556.44,608.0,552.0052,552.442,551.7074,552.3923,608.0
2024-05-31 14:15:00,556.15,556.26,555.58,555.58,5581.0,552.1045,552.2137,551.5386,551.5386,5581.0
2024-05-31 14:20:00,555.78,556.56,555.61,556.26,2780.0,551.7371,552.5115,551.5684,552.2137,2780.0
2024-05-31 14:25:00,556.42,557.24,556.42,557.24,600.0,552.3725,553.1865,552.3725,553.1865,600.0
2024-05-31 14:30:00,556.7,557.23,556.69,557.15,3729.0,552.6505,553.1766,552.6405,553.0972,3729.0
2024-05-31 14:35:00,557.95,557.95,557.75,557.75,300.0,553.8914,553.8914,553.6928,553.6928,300.0
2024-05-31 14:40:00,558.31,558.63,558.16,558.63,800.0,554.2487,554.5664,554.0998,554.5664,800.0
2024-05-31 14:45:00,558.82,558.82,558.45,558.75,900.0,554.755,554.755,554.3877,554.6855,900.0
2024-05-31 14:50:00,558.55,558.55,558.15,558.34,1472.0,554.487,554.487,554.0899,554.2785,1472.0
2024-05-31 14:55:00,558.44,558.85,558.33,558.34,1663.0,554.3778,554.7848,554.2686,554.2785,1663.0
2024-05-31 15:00:00,558.32,558.57,558.15,558.57,850.0,554.2587,554.5068,554.0899,554.5068,850.0
2024-05-31 15:05:00,558.66,560.69,558.66,560.69,800.0,554.5962,556.6114,554.5962,556.6114,800.0
2024-05-31 15:10:00,560.57,560.74,560.43,560.59,1516.0,556.4923,556.6611,556.3533,556.5122,1516.0
2024-05-31 15:15:00,560.8,561.19,560.8,561.17,1201.0,556.7206,557.1078,556.7206,557.0879,1201.0
2024-05-31 15:20:00,561.44,561.59,561.01,561.02,2244.0,557.356,557.5049,556.9291,556.939,2244.0
2024-05-31 15:25:00,561.03,561.66,560.75,561.2,1300.0,556.949,557.5744,556.671,557.1177,1300.0
2024-05-31 15:30:00,560.96,561.26,560.66,561.26,1642.0,556.8795,557.1773,556.5816,557.1773,1642.0
2024-05-31 15:35:00,561.57,562.35,561.57,562.07,2412.0,557.485,558.2594,557.485,557.9814,2412.0
2024-05-31 15:40:00,562.23,564.42,562.23,564.42,3497.0,558.1402,560.3143,558.1402,560.3143,3497.0
2024-05-31 15:45:00,564.47,566.96,564.24,566.85,8094.0,560.3639,562.8358,560.1356,562.7266,8094.0
2024-05-31 15:50:00,567.37,568.33,566.32,567.95,7609.0,563.2428,564.1959,562.2005,563.8186,7609.0
2024-05-31 15:55:00,568.13,572.43,567.83,572.17,31243.0,563.9973,568.266,563.6995,568.0079,31243.0
2024-06-03 09:30:00,571.34,571.34,567.35,567.53,6460.0,567.9289,567.9289,563.9627,564.1417,6460.0
2024-06-03 09:35:00,565.45,565.45,563.66,564.53,925.0,562.0741,562.0741,560.2948,561.1596,925.0
2024-06-03 09:40:00,565.05,566.27,563.5,566.27,2371.0,561.6765,562.8892,560.1357,562.8892,2371.0
2024-06-03 09:45:00,566.24,566.81,564.07,564.07,2076.0,562.8594,563.426,560.7023,560.7023,2076.0
2024-06-03 09:50:00,566.36,566.37,563.1,563.48,2406.0,562.9786,562.9886,559.7381,560.1158,2406.0
2024-06-03 09:55:00,562.88,562.97,561.0,562.0,5212.0,559.5194,559.6089,557.6506,558.6447,5212.0
2024-06-03 10:00:00,562.86,563.89,561.59,562.68,2726.0,559.4995,560.5234,558.2371,559.3206,2726.0
2024-06-03 10:05:00,562.12,562.18,560.58,560.9,1764.0,558.764,558.8236,557.2332,557.5512,1764.0
2024-06-03 10:10:00,561.07,561.07,560.14,560.23,1811.0,557.7202,557.7202,556.7958,556.8852,1811.0
2024-06-03 10:15:00,560.75,561.1,559.4,560.11,2140.0,557.4021,557.7501,556.0602,556.766,2140.0
2024-06-03 10:20:00,559.63,559.63,558.58,558.59,500.0,556.2888,556.2888,555.2451,555.255,500.0
2024-06-03 10:25:00,556.42,557.27,556.42,557.13,1024.0,553.098,553.9429,553.098,553.8038,1024.0
2024-06-03 10:30:00,557.57,560.3,556.82,559.49,6260.0,554.2411,556.9548,553.4956,556.1497,6260.0
2024-06-03 10:35:00,558.49,558.5,555.25,555.25,1128.0,555.1556,555.1656,551.935,551.935,1128.0
2024-06-03 10:40:00,556.25,556.54,556.25,556.46,1300.0,552.929,553.2173,552.929,553.1378,1300.0
2024-06-03 10:45:00,556.44,559.28,556.44,558.42,11175.0,553.1179,555.9409,553.1179,555.0861,11175.0
2024-06-03 10:50:00,559.9,561.41,559.9,560.17,2002.0,556.5572,558.0582,556.5572,556.8256,2002.0
2024-06-03 10:55:00,558.95,559.38,558.75,558.8,1100.0,555.6129,556.0403,555.4141,555.4638,1100.0
2024-06-03 11:00:00,558.06,558.24,556.92,556.92,1200.0,554.7282,554.9071,553.595,553.595,1200.0
2024-06-03 11:05:00,558.18,559.05,558.17,559.05,1138.0,554.8475,555.7123,554.8375,555.7123,1138.0
2024-06-03 11:10:00,559.84,559.91,558.59,558.59,1202.0,556.4976,556.5672,555.255,555.255,1202.0
2024-06-03 11:15:00,558.72,558.72,557.75,557.75,800.0,555.3843,555.3843,554.4201,554.4201,800.0
2024-06-03 11:20:00,557.51,557.51,555.01,555.01,704.0,554.1815,554.1815,551.6964,551.6964,704.0
2024-06-03 11:25:00,554.27,557.16,553.71,557.16,5555.0,550.9608,553.8336,550.4042,553.8336,5555.0
2024-06-03 11:30:00,556.85,556.85,555.81,556.1,3125.0,553.5254,553.5254,552.4916,552.7799,3125.0
2024-06-03 11:35:00,555.79,555.9,555.79,555.81,300.0,552.4718,552.5811,552.4718,552.4916,300.0
2024-06-03 11:40:00,555.35,555.35,553.56,554.49,1125.0,552.0344,552.0344,550.2551,551.1795,1125.0
2024-06-03 11:45:00,554.5,555.34,554.4,554.93,1825.0,551.1895,552.0244,551.0901,551.6169,1825.0
2024-06-03 11:50:00,554.27,555.13,554.27,555.04,1728.0,550.9608,551.8157,550.9608,551.7262,1728.0
2024-06-03 11:55:00,554.87,555.39,554.76,555.25,2304.0,551.5572,552.0741,551.4479,551.935,2304.0
2024-06-03 12:00:00,555.38,555.91,555.31,555.75,1150.0,552.0642,552.591,551.9946,552.432,1150.0
2024-06-03 12:05:00,555.75,556.27,554.43,554.97,3488.0,552.432,552.9489,551.1199,551.6566,3488.0
2024-06-03 12:10:00,554.9,555.21,554.55,554.55,400.0,551.5871,551.8952,551.2392,551.2392,400.0
2024-06-03 12:15:00,554.9,554.91,554.16,554.16,800.0,551.5871,551.597,550.8515,550.8515,800.0
2024-06-03 12:20:00,553.68,553.68,552.63,552.76,500.0,550.3744,550.3744,549.3306,549.4598,500.0
2024-06-03 12:25:00,553.99,554.4,553.99,554.4,849.0,550.6825,551.0901,550.6825,551.0901,849.0
2024-06-03 12:30:00,554.26,554.33,554.26,554.33,400.0,550.9509,551.0205,550.9509,551.0205,400.0
2024-06-03 12:35:00,554.33,556.46,554.33,556.18,1951.0,551.0205,553.1378,551.0205,552.8594,1951.0
2024-06-03 12:40:00,555.59,555.6,555.5,555.5,425.0,552.2729,552.2829,552.1835,552.1835,425.0
2024-06-03 12:45:00,554.77,554.78,554.77,554.77,500.0,551.4578,551.4678,551.4578,551.4578,500.0
2024-06-03 12:50:00,554.77,554.78,551.58,552.26,2079.0,551.4578,551.4678,548.2869,548.9628,2079.0
2024-06-03 12:55:00,552.93,553.64,552.09,553.64,915.0,549.6288,550.3346,548.7938,550.3346,915.0
2024-06-03 13:00:00,553.75,553.75,550.97,550.97,6138.0,550.4439,550.4439,547.6805,547.6805,6138.0
2024-06-03 13:05:00,550.88,552.75,550.79,551.59,2752.0,547.5911,549.4499,547.5016,548.2968,2752.0
2024-06-03 13:10:00,550.79,552.31,550.33,551.07,2325.0,547.5016,549.0125,547.0444,547.7799,2325.0
2024-06-03 13:15:00,552.91,553.25,552.91,553.25,452.0,549.6089,549.9469,549.6089,549.9469,452.0
2024-06-03 13:20:00,554.61,554.91,554.61,554.91,300.0,551.2988,551.597,551.2988,551.597,300.0
2024-06-03 13:25:00,555.84,556.38,555.8,555.8,600.0,552.5215,553.0582,552.4817,552.4817,600.0
2024-06-03 13:30:00,555.55,555.55,555.39,555.39,200.0,552.2332,552.2332,552.0741,552.0741,200.0
2024-06-03 13:35:00,554.81,555.28,554.65,554.69,2310.0,551.4976,551.9648,551.3386,551.3783,2310.0
2024-06-03 13:40:00,554.69,554.69,554.69,554.69,0.0,551.3783,551.3783,551.3783,551.3783,0.0
2024-06-03 13:45:00,554.31,555.1,554.23,555.1,1639.0,551.0006,551.7859,550.9211,551.7859,1639.0
2024-06-03 13:50:00,554.84,555.09,554.8,555.06,1047.0,551.5274,551.7759,551.4877,551.7461,1047.0
2024-06-03 13:55:00,554.65,555.24,554.65,555.2,1911.0,551.3386,551.925,551.3386,551.8853,1911.0
2024-06-03 14:00:00,555.33,555.54,554.67,555.43,3041.0,552.0145,552.2232,551.3584,552.1139,3041.0
2024-06-03 14:05:00,555.07,555.25,555.06,555.25,3700.0,551.7561,551.935,551.7461,551.935,3700.0
2024-06-03 14:10:00,554.53,554.53,554.53,554.53,100.0,551.2193,551.2193,551.2193,551.2193,100.0
2024-06-03 14:15:00,554.63,555.0,553.99,554.99,1322.0,551.3187,551.6865,550.6825,551.6765,1322.0
2024-06-03 14:20:00,555.22,555.41,555.11,555.33,4726.0,551.9052,552.094,551.7958,552.0145,4726.0
2024-06-03 14:25:00,555.22,555.56,554.73,554.73,821.0,551.9052,552.2431,551.4181,551.4181,821.0
2024-06-03 14:30:00,554.69,554.69,554.69,554.69,100.0,551.3783,551.3783,551.3783,551.3783,100.0
2024-06-03 14:35:00,555.31,555.31,555.31,555.31,200.0,551.9946,551.9946,551.9946,551.9946,200.0
2024-06-03 14:40:00,555.4,555.4,555.05,555.06,600.0,552.0841,552.0841,551.7362,551.7461,600.0
2024-06-03 14:45:00,555.25,555.26,555.03,555.19,1100.0,551.935,551.9449,551.7163,551.8753,1100.0
2024-06-03 14:50:00,555.26,555.47,555.12,555.47,2119.0,551.9449,552.1537,551.8058,552.1537,2119.0
2024-06-03 14:55:00,555.62,555.62,555.61,555.62,100.0,552.3028,552.3028,552.2928,552.3028,100.0
2024-06-03 15:00:00,556.04,557.87,556.04,557.0,1232.0,552.7203,554.5393,552.7203,553.6745,1232.0
2024-06-03 15:05:00,556.61,556.61,556.61,556.61,100.0,553.2869,553.2869,553.2869,553.2869,100.0
2024-06-03 15:10:00,556.76,558.65,556.76,558.38,3563.0,553.436,555.3147,553.436,555.0463,3563.0
2024-06-03 15:15:00,558.13,559.02,558.13,559.01,846.0,554.7978,555.6825,554.7978,555.6725,846.0
2024-06-03 15:20:00,559.6,559.6,559.12,559.38,1468.0,556.259,556.259,555.7819,556.0403,1468.0
2024-06-03 15:25:00,559.89,560.3,559.89,560.3,400.0,556.5473,556.9548,556.5473,556.9548,400.0
2024-06-03 15:30:00,560.3,560.98,560.3,560.98,1275.0,556.9548,557.6308,556.9548,557.6308,1275.0
2024-06-03 15:35:00,560.84,561.06,560.09,560.09,1870.0,557.4916,557.7103,556.7461,556.7461,1870.0
2024-06-03 15:40:00,559.66,559.69,559.23,559.62,1000.0,556.3186,556.3485,555.8912,556.2789,1000.0
2024-06-03 15:45:00,560.38,561.08,560.32,560.65,3007.0,557.0343,557.7302,556.9747,557.3027,3007.0
2024-06-03 15:50:00,560.44,560.44,559.09,560.08,2784.0,557.094,557.094,555.7521,556.7361,2784.0
2024-06-03 15:55:00,560.31,563.43,560.31,563.4,19439.0,556.9648,560.0661,556.9648,560.0363,19439.0
2024-06-04 09:30:00,562.81,563.42,562.81,563.42,2964.0,559.4498,560.0562,559.4498,560.0562,2964.0
2024-06-04 09:35:00,560.3,560.8,560.3,560.75,3183.0,556.9548,557.4518,556.9548,557.4021,3183.0
2024-06-04 09:40:00,560.93,560.93,560.93,560.93,410.0,557.5811,557.5811,557.5811,557.5811,410.0
2024-06-04 09:45:00,562.33,562.33,562.11,562.12,361.0,558.9727,558.9727,558.754,558.764,361.0
2024-06-04 09:50:00,562.0,562.0,561.97,561.98,200.0,558.6447,558.6447,558.6149,558.6248,200.0
2024-06-04 09:55:00,561.34,561.56,558.93,558.93,1303.0,557.9886,558.2073,555.593,555.593,1303.0
2024-06-04 10:00:00,559.91,561.09,559.64,559.64,500.0,556.5672,557.7401,556.2988,556.2988,500.0
2024-06-04 10:05:00,558.99,558.99,557.99,557.99,500.0,555.6526,555.6526,554.6586,554.6586,500.0
2024-06-04 10:10:00,557.4,557.41,557.31,557.31,225.0,554.0721,554.0821,553.9827,553.9827,225.0
2024-06-04 10:15:00,556.24,558.1,556.23,557.5,464.0,552.9191,554.768,552.9091,554.1715,464.0
2024-06-04 10:20:00,556.78,556.78,556.46,556.46,200.0,553.4558,553.4558,553.1378,553.1378,200.0
2024-06-04 10:25:00,556.13,559.19,556.13,559.19,4247.0,552.8097,555.8515,552.8097,555.8515,4247.0
2024-06-04 10:30:00,558.67,560.29,557.94,558.35,1676.0,555.3346,556.9449,554.6089,555.0165,1676.0
2024-06-04 10:35:00,558.21,558.21,557.96,557.96,200.0,554.8773,554.8773,554.6288,554.6288,200.0
2024-06-04 10:40:00,558.59,558.59,557.79,557.79,611.0,555.255,555.255,554.4598,554.4598,611.0
2024-06-04 10:45:00,557.84,557.84,556.91,557.57,701.0,554.5095,554.5095,553.5851,554.2411,701.0
2024-06-04 10:50:00,558.28,558.47,557.91,557.92,400.0,554.9469,555.1358,554.5791,554.589,400.0
2024-06-04 10:55:00,557.66,557.66,556.87,556.88,600.0,554.3306,554.3306,553.5453,553.5552,600.0
2024-06-04 11:00:00,556.13,556.13,556.12,556.13,400.0,552.8097,552.8097,552.7998,552.8097,400.0
2024-06-04 11:05:00,555.41,555.41,554.85,554.85,200.0,552.094,552.094,551.5374,551.5374,200.0
2024-06-04 11:10:00,554.85,555.07,553.11,553.41,2913.0,551.5374,551.7561,549.8078,550.106,2913.0
2024-06-04 11:15:00,553.92,554.21,553.55,553.78,2103.0,550.6129,550.9012,550.2451,550.4738,2103.0
2024-06-04 11:20:00,553.97,553.97,553.43,553.67,738.0,550.6626,550.6626,550.1258,550.3644,738.0
2024-06-04 11:25:00,553.68,553.68,551.71,552.18,1916.0,550.3744,550.3744,548.4161,548.8833,1916.0
2024-06-04 11:30:00,551.5,551.83,551.48,551.77,700.0,548.2074,548.5354,548.1875,548.4758,700.0
2024-06-04 11:35:00,551.77,552.87,551.21,552.53,1827.0,548.4758,549.5692,547.9191,549.2312,1827.0
2024-06-04 11:40:00,552.77,553.62,552.77,553.06,1002.0,549.4698,550.3147,549.4698,549.7581,1002.0
2024-06-04 11:45:00,553.06,553.06,552.91,552.91,400.0,549.7581,549.7581,549.6089,549.6089,400.0
2024-06-04 11:50:00,552.92,553.52,552.67,553.18,1690.0,549.6189,550.2153,549.3704,549.8773,1690.0
2024-06-04 11:55:00,552.65,553.09,552.36,552.36,500.0,549.3505,549.7879,549.0622,549.0622,500.0
2024-06-04 12:00:00,552.2,553.71,551.92,553.71,1241.0,548.9032,550.4042,548.6249,550.4042,1241.0
2024-06-04 12:05:00,552.41,552.7,551.74,552.32,5405.0,549.1119,549.4002,548.4459,549.0225,5405.0
2024-06-04 12:10:00,552.36,552.81,552.17,552.17,555.0,549.0622,549.5095,548.8734,548.8734,555.0
2024-06-04 12:15:00,552.7,552.77,552.7,552.77,225.0,549.4002,549.4698,549.4002,549.4698,225.0
2024-06-04 12:20:00,552.79,553.06,552.78,553.06,612.0,549.4897,549.7581,549.4797,549.7581,612.0
2024-06-04 12:25:00,553.42,553.56,553.22,553.56,388.0,550.1159,550.2551,549.9171,550.2551,388.0
2024-06-04 12:30:00,553.43,553.89,552.92,552.92,484.0,550.1258,550.5831,549.6189,549.6189,484.0
2024-06-04 12:35:00,552.92,552.92,552.92,552.92,0.0,549.6189,549.6189,549.6189,549.6189,0.0
2024-06-04 12:40:00,553.1,553.72,553.1,553.21,700.0,549.7978,550.4141,549.7978,549.9072,700.0
2024-06-04 12:45:00,553.53,553.54,551.83,551.83,3679.0,550.2252,550.2352,548.5354,548.5354,3679.0
2024-06-04 12:50:00,551.67,551.67,550.08,551.27,4821.0,548.3764,548.3764,546.7958,547.9787,4821.0
2024-06-04 12:55:00,551.43,552.6,551.14,552.6,1550.0,548.1378,549.3008,547.8495,549.3008,1550.0
2024-06-04 13:00:00,552.61,552.61,552.28,552.29,718.0,549.3107,549.3107,548.9827,548.9926,718.0
2024-06-04 13:05:00,552.29,552.29,552.29,552.29,0.0,548.9926,548.9926,548.9926,548.9926,0.0
2024-06-04 13:10:00,552.75,553.23,552.75,553.22,600.0,549.4499,549.927,549.4499,549.9171,600.0
2024-06-04 13:15:00,553.22,553.22,552.73,553.22,1100.0,549.9171,549.9171,549.43,549.9171,1100.0
2024-06-04 13:20:00,553.81,553.81,553.53,553.54,660.0,550.5036,550.5036,550.2252,550.2352,660.0
2024-06-04 13:25:00,553.56,555.44,553.56,555.19,2100.0,550.2551,552.1238,550.2551,551.8753,2100.0
2024-06-04 13:30:00,555.26,555.3,554.33,554.34,1050.0,551.9449,551.9847,551.0205,551.0304,1050.0
2024-06-04 13:35:00,554.39,554.39,554.21,554.21,400.0,551.0801,551.0801,550.9012,550.9012,400.0
2024-06-04 13:40:00,554.42,554.45,554.1,554.1,331.0,551.1099,551.1398,550.7918,550.7918,331.0
2024-06-04 13:45:00,554.29,554.3,553.95,554.3,400.0,550.9807,550.9906,550.6427,550.9906,400.0
2024-06-04 13:50:00,554.3,554.39,554.18,554.18,543.0,550.9906,551.0801,550.8714,550.8714,543.0
2024-06-04 13:55:00,554.54,554.88,554.46,554.78,863.0,551.2292,551.5672,551.1497,551.4678,863.0
2024-06-04 14:00:00,554.75,554.78,554.74,554.78,200.0,551.438,551.4678,551.428,551.4678,200.0
2024-06-04 14:05:00,555.27,555.38,555.23,555.27,509.0,551.9549,552.0642,551.9151,551.9549,509.0
2024-06-04 14:10:00,555.44,555.62,555.44,555.62,550.0,552.1238,552.3028,552.1238,552.3028,550.0
2024-06-04 14:15:00,555.77,556.4,555.59,555.64,5075.0,552.4519,553.0781,552.2729,552.3226,5075.0
2024-06-04 14:20:00,555.64,555.64,555.64,555.64,0.0,552.3226,552.3226,552.3226,552.3226,0.0
2024-06-04 14:25:00,555.7,555.7,555.7,555.7,400.0,552.3823,552.3823,552.3823,552.3823,400.0
2024-06-04 14:30:00,555.7,555.7,555.7,555.7,0.0,552.3823,552.3823,552.3823,552.3823,0.0
2024-06-04 14:35:00,555.18,555.3,555.18,555.2,400.0,551.8654,551.9847,551.8654,551.8853,400.0
2024-06-04 14:40:00,554.83,555.27,554.83,555.26,685.0,551.5175,551.9549,551.5175,551.9449,685.0
2024-06-04 14:45:00,556.21,556.23,555.62,555.75,1410.0,552.8892,552.9091,552.3028,552.432,1410.0
2024-06-04 14:50:00,555.46,555.46,555.45,555.46,100.0,552.1437,552.1437,552.1338,552.1437,100.0
2024-06-04 14:55:00,555.16,555.16,554.49,554.49,1101.0,551.8455,551.8455,551.1795,551.1795,1101.0
2024-06-04 15:00:00,554.45,554.45,553.3,554.1,1901.0,551.1398,551.1398,549.9966,550.7918,1901.0
2024-06-04 15:05:00,553.3,554.55,553.3,554.55,400.0,549.9966,551.2392,549.9966,551.2392,400.0
2024-06-04 15:10:00,555.3,555.36,554.92,554.92,653.0,551.9847,552.0443,551.6069,551.6069,653.0
2024-06-04 15:15:00,555.3,555.47,555.18,555.18,1102.0,551.9847,552.1537,551.8654,551.8654,1102.0
2024-06-04 15:20:00,555.3,555.3,555.12,555.12,300.0,551.9847,551.9847,551.8058,551.8058,300.0
2024-06-04 15:25:00,555.3,555.33,555.3,555.3,400.0,551.9847,552.0145,551.9847,551.9847,400.0
2024-06-04 15:30:00,554.74,554.91,554.54,554.8,1528.0,551.428,551.597,551.2292,551.4877,1528.0
2024-06-04 15:35:00,554.87,554.87,553.02,553.06,3597.0,551.5572,551.5572,549.7183,549.7581,3597.0
2024-06-04 15:40:00,553.89,554.18,553.06,553.99,6729.0,550.5831,550.8714,549.7581,550.6825,6729.0
2024-06-04 15:45:00,554.02,554.91,553.29,553.29,11448.0,550.7123,551.597,549.9867,549.9867,11448.0
2024-06-04 15:50:00,553.55,554.84,552.92,553.67,17270.0,550.2451,551.5274,549.6189,550.3644,17270.0
2024-06-04 15:55:00,553.78,555.84,552.39,555.8,30309.0,550.4738,552.5215,549.0921,552.4817,30309.0
2024-06-05 09:30:00,559.01,559.01,556.35,556.35,4628.0,555.6725,555.6725,553.0284,553.0284,4628.0
2024-06-05 09:35:00,557.6,557.6,555.5,555.5,3316.0,554.2709,554.2709,552.1835,552.1835,3316.0
2024-06-05 09:40:00,556.65,556.66,556.65,556.65,300.0,553.3266,553.3366,553.3266,553.3266,300.0
2024-06-05 09:45:00,556.65,556.65,556.65,556.65,0.0,553.3266,553.3266,553.3266,553.3266,0.0
2024-06-05 09:50:00,556.98,557.01,554.64,554.64,1138.0,553.6546,553.6845,551.3286,551.3286,1138.0
2024-06-05 09:55:00,555.16,555.91,555.16,555.29,500.0,551.8455,552.591,551.8455,551.9747,500.0
2024-06-05 10:00:00,552.69,554.48,552.68,554.47,400.0,549.3903,551.1696,549.3803,551.1596,400.0
2024-06-05 10:05:00,554.48,554.98,554.26,554.26,819.0,551.1696,551.6666,550.9509,550.9509,819.0
2024-06-05 10:10:00,554.97,554.98,554.97,554.98,394.0,551.6566,551.6666,551.6566,551.6666,394.0
2024-06-05 10:15:00,555.1,555.4,555.1,555.23,487.0,551.7859,552.0841,551.7859,551.9151,487.0
2024-06-05 10:20:00,556.18,557.0,556.14,557.0,679.0,552.8594,553.6745,552.8197,553.6745,679.0
2024-06-05 10:25:00,557.23,557.23,557.23,557.23,100.0,553.9032,553.9032,553.9032,553.9032,100.0
2024-06-05 10:30:00,557.88,558.56,557.88,558.56,1200.0,554.5493,555.2252,554.5493,555.2252,1200.0
2024-06-05 10:35:00,558.12,558.72,557.65,557.65,1119.0,554.7878,555.3843,554.3206,554.3206,1119.0
2024-06-05 10:40:00,558.07,558.08,558.07,558.07,176.0,554.7381,554.7481,554.7381,554.7381,176.0
2024-06-05 10:45:00,556.53,556.54,556.53,556.53,2100.0,553.2073,553.2173,553.2073,553.2073,2100.0
2024-06-05 10:50:00,555.59,555.69,555.1,555.1,666.0,552.2729,552.3723,551.7859,551.7859,666.0
2024-06-05 10:55:00,555.54,555.54,555.3,555.31,300.0,552.2232,552.2232,551.9847,551.9946,300.0
2024-06-05 11:00:00,555.61,556.66,555.61,556.66,1431.0,552.2928,553.3366,552.2928,553.3366,1431.0
2024-06-05 11:05:00,556.74,556.74,556.74,556.74,737.0,553.4161,553.4161,553.4161,553.4161,737.0
2024-06-05 11:10:00,556.23,556.79,556.22,556.79,900.0,552.9091,553.4658,552.8992,553.4658,900.0
2024-06-05 11:15:00,556.35,556.73,556.34,556.34,900.0,553.0284,553.4061,553.0185,553.0185,900.0
2024-06-05 11:20:00,556.04,556.4,555.92,555.92,584.0,552.7203,553.0781,552.601,552.601,584.0
2024-06-05 11:25:00,556.27,556.38,555.76,556.17,987.0,552.9489,553.0582,552.4419,552.8495,987.0
2024-06-05 11:30:00,556.0,556.4,556.0,556.27,879.0,552.6805,553.0781,552.6805,552.9489,879.0
2024-06-05 11:35:00,556.85,556.85,556.38,556.51,8077.0,553.5254,553.5254,553.0582,553.1875,8077.0
2024-06-05 11:40:00,557.22,558.01,556.93,558.01,975.0,553.8932,554.6785,553.6049,554.6785,975.0
2024-06-05 11:45:00,557.77,557.78,557.15,557.15,300.0,554.4399,554.4499,553.8236,553.8236,300.0
2024-06-05 11:50:00,556.74,557.46,556.74,557.33,593.0,553.4161,554.1318,553.4161,554.0026,593.0
2024-06-05 11:55:00,557.35,557.63,557.25,557.34,1196.0,554.0224,554.3008,553.923,554.0125,1196.0
2024-06-05 12:00:00,557.34,557.34,557.34,557.34,0.0,554.0125,554.0125,554.0125,554.0125,0.0
2024-06-05 12:05:00,557.34,557.34,557.34,557.34,0.0,554.0125,554.0125,554.0125,554.0125,0.0
2024-06-05 12:10:00,557.34,557.34,557.34,557.34,0.0,554.0125,554.0125,554.0125,554.0125,0.0
2024-06-05 12:15:00,556.67,556.82,556.56,556.81,1105.0,553.3465,553.4956,553.2372,553.4857,1105.0
2024-06-05 12:20:00,556.81,556.81,556.81,556.81,0.0,553.4857,553.4857,553.4857,553.4857,0.0
2024-06-05 12:25:00,557.23,557.53,556.88,556.88,1628.0,553.9032,554.2014,553.5552,553.5552,1628.0
2024-06-05 12:30:00,557.2,557.31,557.08,557.14,2319.0,553.8733,553.9827,553.7541,553.8137,2319.0
2024-06-05 12:35:00,557.07,557.3,557.07,557.3,400.0,553.7441,553.9727,553.7441,553.9727,400.0
2024-06-05 12:40:00,557.01,557.47,557.0,557.47,300.0,553.6845,554.1417,553.6745,554.1417,300.0
2024-06-05 12:45:00,557.4,557.47,557.29,557.47,300.0,554.0721,554.1417,553.9628,554.1417,300.0
2024-06-05 12:50:00,557.03,557.26,557.03,557.04,690.0,553.7043,553.933,553.7043,553.7143,690.0
2024-06-05 12:55:00,556.87,556.87,556.86,556.87,100.0,553.5453,553.5453,553.5354,553.5453,100.0
2024-06-05 13:00:00,557.2,557.2,557.2,557.2,200.0,553.8733,553.8733,553.8733,553.8733,200.0
2024-06-05 13:05:00,557.42,557.51,557.22,557.25,1023.0,554.092,554.1815,553.8932,553.923,1023.0
2024-06-05 13:10:00,557.6,558.15,557.44,558.15,1753.0,554.2709,554.8177,554.1119,554.8177,1753.0
2024-06-05 13:15:00,557.91,557.91,557.86,557.88,319.0,554.5791,554.5791,554.5294,554.5493,319.0
2024-06-05 13:20:00,557.87,557.87,557.2,557.61,464.0,554.5393,554.5393,553.8733,554.2809,464.0
2024-06-05 13:25:00,557.04,558.46,557.04,558.46,942.0,553.7143,555.1258,553.7143,555.1258,942.0
2024-06-05 13:30:00,558.54,558.91,558.43,558.9,1200.0,555.2053,555.5731,555.096,555.5632,1200.0
2024-06-05 13:35:00,558.9,558.92,558.88,558.88,500.0,555.5632,555.5831,555.5433,555.5433,500.0
2024-06-05 13:40:00,558.94,558.96,558.1,558.11,800.0,555.6029,555.6228,554.768,554.7779,800.0
2024-06-05 13:45:00,558.09,558.11,558.09,558.09,400.0,554.758,554.7779,554.758,554.758,400.0
2024-06-05 13:50:00,558.23,558.23,558.16,558.17,203.0,554.8972,554.8972,554.8276,554.8375,203.0
2024-06-05 13:55:00,558.13,558.18,558.08,558.17,555.0,554.7978,554.8475,554.7481,554.8375,555.0
2024-06-05 14:00:00,557.91,558.34,557.89,558.24,2059.0,554.5791,555.0065,554.5592,554.9071,2059.0
2024-06-05 14:05:00,557.89,557.89,557.47,557.47,500.0,554.5592,554.5592,554.1417,554.1417,500.0
2024-06-05 14:10:00,558.0,558.03,557.72,557.95,629.0,554.6686,554.6984,554.3902,554.6189,629.0
2024-06-05 14:15:00,558.02,558.03,557.84,558.02,587.0,554.6884,554.6984,554.5095,554.6884,587.0
2024-06-05 14:20:00,558.08,558.08,557.82,558.05,400.0,554.7481,554.7481,554.4896,554.7183,400.0
2024-06-05 14:25:00,557.95,558.04,557.93,558.04,400.0,554.6189,554.7083,554.599,554.7083,400.0
2024-06-05 14:30:00,558.01,558.9,558.01,558.87,6804.0,554.6785,555.5632,554.6785,555.5334,6804.0
2024-06-05 14:35:00,558.99,559.0,558.62,559.0,300.0,555.6526,555.6626,555.2849,555.6626,300.0
2024-06-05 14:40:00,558.98,558.98,558.69,558.69,480.0,555.6427,555.6427,555.3544,555.3544,480.0
2024-06-05 14:45:00,559.05,559.05,557.97,558.25,2054.0,555.7123,555.7123,554.6387,554.9171,2054.0
2024-06-05 14:50:00,558.06,558.06,558.05,558.06,100.0,554.7282,554.7282,554.7183,554.7282,100.0
2024-06-05 14:55:00,558.0,558.4,557.71,558.37,1509.0,554.6686,555.0662,554.3803,555.0363,1509.0
2024-06-05 15:00:00,558.36,559.27,558.36,559.27,1321.0,555.0264,555.931,555.0264,555.931,1321.0
2024-06-05 15:05:00,559.02,559.02,558.49,558.49,844.0,555.6825,555.6825,555.1556,555.1556,844.0
2024-06-05 15:10:00,558.56,558.56,558.5,558.5,903.0,555.2252,555.2252,555.1656,555.1656,903.0
2024-06-05 15:15:00,558.59,558.59,557.87,557.87,1095.0,555.255,555.255,554.5393,554.5393,1095.0
2024-06-05 15:20:00,558.18,558.24,558.17,558.24,364.0,554.8475,554.9071,554.8375,554.9071,364.0
2024-06-05 15:25:00,558.28,558.28,557.84,557.84,200.0,554.9469,554.9469,554.5095,554.5095,200.0
2024-06-05 15:30:00,557.77,558.2,557.77,557.98,1633.0,554.4399,554.8674,554.4399,554.6487,1633.0
2024-06-05 15:35:00,558.24,558.24,557.59,557.78,2146.0,554.9071,554.9071,554.261,554.4499,2146.0
2024-06-05 15:40:00,557.63,557.83,557.27,557.71,2854.0,554.3008,554.4996,553.9429,554.3803,2854.0
2024-06-05 15:45:00,557.53,557.53,556.63,556.74,5756.0,554.2014,554.2014,553.3067,553.4161,5756.0
2024-06-05 15:50:00,556.57,557.73,556.46,557.73,5894.0,553.2471,554.4002,553.1378,554.4002,5894.0
2024-06-05 15:55:00,558.0,559.37,557.61,558.41,18713.0,554.6686,556.0304,554.2809,555.0761,18713.0
2024-06-06 09:30:00,558.8,558.8,553.77,553.77,3628.0,555.4638,555.4638,550.4638,550.4638,3628.0
2024-06-06 09:35:00,553.77,553.77,553.77,553.77,0.0,550.4638,550.4638,550.4638,550.4638,0.0
2024-06-06 09:40:00,553.5,554.84,551.47,553.11,5669.0,550.1954,551.5274,548.1775,549.8078,5669.0
2024-06-06 09:45:00,553.11,553.65,551.74,553.65,2499.0,549.8078,550.3445,548.4459,550.3445,2499.0
2024-06-06 09:50:00,553.63,556.59,553.63,555.43,4789.0,550.3246,553.267,550.3246,552.1139,4789.0
2024-06-06 09:55:00,556.17,557.0,555.0,555.75,1023.0,552.8495,553.6745,551.6865,552.432,1023.0
2024-06-06 10:00:00,553.89,553.89,553.75,553.75,300.0,550.5831,550.5831,550.4439,550.4439,300.0
2024-06-06 10:05:00,554.13,556.78,553.45,555.86,4964.0,550.8217,553.4558,550.1457,552.5413,4964.0
2024-06-06 10:10:00,556.32,556.32,554.98,554.98,800.0,552.9986,552.9986,551.6666,551.6666,800.0
2024-06-06 10:15:00,556.14,556.14,555.45,555.46,866.0,552.8197,552.8197,552.1338,552.1437,866.0
2024-06-06 10:20:00,555.32,555.9,554.84,555.44,595.0,552.0046,552.5811,551.5274,552.1238,595.0
2024-06-06 10:25:00,555.24,555.24,554.47,554.66,500.0,551.925,551.925,551.1596,551.3485,500.0
2024-06-06 10:30:00,554.82,554.83,553.63,553.68,1158.0,551.5075,551.5175,550.3246,550.3744,1158.0
2024-06-06 10:35:00,553.12,553.75,552.83,553.0,775.0,549.8177,550.4439,549.5294,549.6984,775.0
2024-06-06 10:40:00,552.61,553.18,552.17,552.17,620.0,549.3107,549.8773,548.8734,548.8734,620.0
2024-06-06 10:45:00,552.43,553.73,552.33,553.73,2331.0,549.1318,550.4241,549.0324,550.4241,2331.0
2024-06-06 10:50:00,553.27,553.27,552.44,552.78,1417.0,549.9668,549.9668,549.1418,549.4797,1417.0
2024-06-06 10:55:00,553.02,553.02,552.48,552.55,978.0,549.7183,549.7183,549.1815,549.2511,978.0
2024-06-06 11:00:00,552.51,553.27,552.35,552.9,1192.0,549.2113,549.9668,549.0523,549.599,1192.0
2024-06-06 11:05:00,553.16,554.31,553.16,553.82,3607.0,549.8575,551.0006,549.8575,550.5135,3607.0
2024-06-06 11:10:00,554.04,554.04,554.04,554.04,338.0,550.7322,550.7322,550.7322,550.7322,338.0
2024-06-06 11:15:00,553.39,553.76,553.37,553.37,425.0,550.0861,550.4539,550.0662,550.0662,425.0
2024-06-06 11:20:00,553.23,553.95,553.23,553.95,320.0,549.927,550.6427,549.927,550.6427,320.0
2024-06-06 11:25:00,553.55,553.55,552.14,552.14,1174.0,550.2451,550.2451,548.8435,548.8435,1174.0
2024-06-06 11:30:00,552.17,552.31,550.92,551.59,1564.0,548.8734,549.0125,547.6308,548.2968,1564.0
2024-06-06 11:35:00,550.67,551.53,550.67,551.53,800.0,547.3823,548.2372,547.3823,548.2372,800.0
2024-06-06 11:40:00,551.19,551.61,551.16,551.22,1107.0,547.8992,548.3167,547.8694,547.929,1107.0
2024-06-06 11:45:00,550.98,551.14,550.79,551.01,1000.0,547.6905,547.8495,547.5016,547.7203,1000.0
2024-06-06 11:50:00,551.01,552.12,550.91,551.8,2263.0,547.7203,548.8237,547.6209,548.5056,2263.0
2024-06-06 11:55:00,551.37,551.37,550.56,550.56,700.0,548.0781,548.0781,547.273,547.273,700.0
2024-06-06 12:00:00,550.43,550.96,550.43,550.96,600.0,547.1438,547.6706,547.1438,547.6706,600.0
2024-06-06 12:05:00,550.61,550.61,550.61,550.61,200.0,547.3227,547.3227,547.3227,547.3227,200.0
2024-06-06 12:10:00,550.96,550.96,550.13,550.59,1271.0,547.6706,547.6706,546.8455,547.3028,1271.0
2024-06-06 12:15:00,550.37,551.31,550.06,551.29,3016.0,547.0841,548.0185,546.776,547.9986,3016.0
2024-06-06 12:20:00,551.4,551.99,551.4,551.99,1180.0,548.108,548.6944,548.108,548.6944,1180.0
2024-06-06 12:25:00,551.93,552.22,551.53,551.53,993.0,548.6348,548.9231,548.2372,548.2372,993.0
2024-06-06 12:30:00,551.58,551.82,551.35,551.35,551.0,548.2869,548.5255,548.0583,548.0583,551.0
2024-06-06 12:35:00,551.35,551.35,550.06,550.53,1925.0,548.0583,548.0583,546.776,547.2432,1925.0
2024-06-06 12:40:00,550.38,550.6,550.38,550.6,200.0,547.0941,547.3127,547.0941,547.3127,200.0
2024-06-06 12:45:00,550.85,551.13,550.73,550.73,1012.0,547.5612,547.8396,547.442,547.442,1012.0
2024-06-06 12:50:00,551.13,551.75,550.96,551.75,736.0,547.8396,548.4559,547.6706,548.4559,736.0
2024-06-06 12:55:00,550.98,551.36,550.98,551.36,226.0,547.6905,548.0682,547.6905,548.0682,226.0
2024-06-06 13:00:00,551.16,551.69,551.16,551.3,300.0,547.8694,548.3962,547.8694,548.0086,300.0
2024-06-06 13:05:00,551.27,551.27,550.85,550.93,533.0,547.9787,547.9787,547.5612,547.6408,533.0
2024-06-06 13:10:00,550.04,550.1,550.04,550.1,500.0,546.7561,546.8157,546.7561,546.8157,500.0
2024-06-06 13:15:00,550.05,550.64,550.05,550.64,500.0,546.766,547.3525,546.766,547.3525,500.0
2024-06-06 13:20:00,550.65,550.65,550.38,550.59,525.0,547.3624,547.3624,547.0941,547.3028,525.0
2024-06-06 13:25:00,550.65,550.66,550.35,550.63,662.0,547.3624,547.3724,547.0642,547.3426,662.0
2024-06-06 13:30:00,550.5,550.63,550.3,550.63,1682.0,547.2133,547.3426,547.0145,547.3426,1682.0
2024-06-06 13:35:00,550.33,550.64,550.33,550.5,775.0,547.0444,547.3525,547.0444,547.2133,775.0
2024-06-06 13:40:00,550.3,550.84,550.07,550.31,6302.0,547.0145,547.5513,546.7859,547.0245,6302.0
2024-06-06 13:45:00,550.13,550.13,550.13,550.13,100.0,546.8455,546.8455,546.8455,546.8455,100.0
2024-06-06 13:50:00,550.1,550.7,550.09,550.7,730.0,546.8157,547.4121,546.8058,547.4121,730.0
2024-06-06 13:55:00,550.52,552.38,550.52,552.38,2579.0,547.2332,549.0821,547.2332,549.0821,2579.0
2024-06-06 14:00:00,552.65,552.65,551.46,551.47,600.0,549.3505,549.3505,548.1676,548.1775,600.0
2024-06-06 14:05:00,551.46,551.46,550.5,551.1,1542.0,548.1676,548.1676,547.2133,547.8098,1542.0
2024-06-06 14:10:00,550.95,551.45,550.94,551.05,1047.0,547.6606,548.1577,547.6507,547.7601,1047.0
2024-06-06 14:15:00,550.97,551.01,550.5,551.01,1163.0,547.6805,547.7203,547.2133,547.7203,1163.0
2024-06-06 14:20:00,550.78,551.53,550.63,551.53,1001.0,547.4917,548.2372,547.3426,548.2372,1001.0
2024-06-06 14:25:00,551.65,552.43,551.65,552.43,754.0,548.3565,549.1318,548.3565,549.1318,754.0
2024-06-06 14:30:00,551.86,552.6,551.86,552.35,1192.0,548.5652,549.3008,548.5652,549.0523,1192.0
2024-06-06 14:35:00,552.36,552.56,552.16,552.36,2864.0,549.0622,549.261,548.8634,549.0622,2864.0
2024-06-06 14:40:00,552.9,553.22,552.9,553.21,500.0,549.599,549.9171,549.599,549.9072,500.0
2024-06-06 14:45:00,553.5,554.34,553.3,554.21,1930.0,550.1954,551.0304,549.9966,550.9012,1930.0
2024-06-06 14:50:00,554.22,554.22,553.85,554.15,2327.0,550.9111,550.9111,550.5433,550.8415,2327.0
2024-06-06 14:55:00,553.9,554.15,553.86,554.12,1017.0,550.593,550.8415,550.5533,550.8117,1017.0
2024-06-06 15:00:00,554.16,554.16,553.31,553.87,2603.0,550.8515,550.8515,550.0066,550.5632,2603.0
2024-06-06 15:05:00,553.88,553.93,552.92,553.14,1383.0,550.5732,550.6229,549.6189,549.8376,1383.0
2024-06-06 15:10:00,553.04,553.23,552.86,552.86,613.0,549.7382,549.927,549.5592,549.5592,613.0
2024-06-06 15:15:00,552.95,553.5,552.9,553.13,948.0,549.6487,550.1954,549.599,549.8276,948.0
2024-06-06 15:20:00,552.88,553.29,552.88,553.08,527.0,549.5791,549.9867,549.5791,549.7779,527.0
2024-06-06 15:25:00,552.84,553.56,552.45,553.56,3035.0,549.5394,550.2551,549.1517,550.2551,3035.0
2024-06-06 15:30:00,553.64,554.02,553.64,553.99,1528.0,550.3346,550.7123,550.3346,550.6825,1528.0
2024-06-06 15:35:00,553.99,555.34,553.37,553.38,4879.0,550.6825,552.0244,550.0662,550.0761,4879.0
2024-06-06 15:40:00,553.04,553.3,552.19,552.19,1722.0,549.7382,549.9966,548.8932,548.8932,1722.0
2024-06-06 15:45:00,551.75,552.63,551.69,552.39,3037.0,548.4559,549.3306,548.3962,549.0921,3037.0
2024-06-06 15:50:00,552.63,552.63,549.68,550.14,21246.0,549.3306,549.3306,546.3982,546.8555,21246.0
2024-06-06 15:55:00,549.58,551.6,548.88,551.37,35384.0,546.2988,548.3068,545.603,548.0781,35384.0
2024-06-07 09:30:00,550.01,551.39,549.19,549.2,2205.0,546.7263,548.098,545.9112,545.9211,2205.0
2024-06-07 09:35:00,551.0,551.93,550.01,551.93,2063.0,547.7104,548.6348,546.7263,548.6348,2063.0
2024-06-07 09:40:00,554.0,554.0,550.79,552.0,3285.0,550.6924,550.6924,547.5016,548.7044,3285.0
2024-06-07 09:45:00,552.0,552.0,552.0,552.0,300.0,548.7044,548.7044,548.7044,548.7044,300.0
2024-06-07 09:50:00,553.02,553.03,552.63,552.63,300.0,549.7183,549.7282,549.3306,549.3306,300.0
2024-06-07 09:55:00,552.1,553.52,552.1,553.52,788.0,548.8038,550.2153,548.8038,550.2153,788.0
2024-06-07 10:00:00,553.48,554.19,553.48,554.19,472.0,550.1755,550.8813,550.1755,550.8813,472.0
2024-06-07 10:05:00,554.21,554.21,554.2,554.21,100.0,550.9012,550.9012,550.8912,550.9012,100.0
2024-06-07 10:10:00,554.13,554.21,553.21,553.9,4667.0,550.8217,550.9012,549.9072,550.593,4667.0
2024-06-07 10:15:00,553.9,553.9,552.17,552.26,952.0,550.593,550.593,548.8734,548.9628,952.0
2024-06-07 10:20:00,552.9,553.71,552.9,553.71,600.0,549.599,550.4042,549.599,550.4042,600.0
2024-06-07 10:25:00,553.86,553.86,553.86,553.86,100.0,550.5533,550.5533,550.5533,550.5533,100.0
2024-06-07 10:30:00,553.24,554.22,552.2,552.2,600.0,549.937,550.9111,548.9032,548.9032,600.0
2024-06-07 10:35:00,552.7,552.85,551.72,552.85,850.0,549.4002,549.5493,548.4261,549.5493,850.0
2024-06-07 10:40:00,553.65,554.2,553.65,554.2,452.0,550.3445,550.8912,550.3445,550.8912,452.0
2024-06-07 10:45:00,554.56,555.65,554.56,555.64,5700.0,551.2491,552.3326,551.2491,552.3226,5700.0
2024-06-07 10:50:00,554.86,554.86,552.85,552.85,600.0,551.5473,551.5473,549.5493,549.5493,600.0
2024-06-07 10:55:00,553.46,553.46,552.68,552.77,1517.0,550.1557,550.1557,549.3803,549.4698,1517.0
2024-06-07 11:00:00,552.29,552.59,552.28,552.36,975.0,548.9926,549.2909,548.9827,549.0622,975.0
2024-06-07 11:05:00,551.84,551.84,551.36,551.37,200.0,548.5453,548.5453,548.0682,548.0781,200.0
2024-06-07 11:10:00,551.86,552.22,551.31,551.31,725.0,548.5652,548.9231,548.0185,548.0185,725.0
2024-06-07 11:15:00,551.31,551.69,551.0,551.69,1921.0,548.0185,548.3962,547.7104,548.3962,1921.0
2024-06-07 11:20:00,551.89,552.0,551.89,552.0,492.0,548.595,548.7044,548.595,548.7044,492.0
2024-06-07 11:25:00,552.0,552.0,552.0,552.0,0.0,548.7044,548.7044,548.7044,548.7044,0.0
2024-06-07 11:30:00,551.72,552.04,550.0,550.0,7346.0,548.4261,548.7441,546.7163,546.7163,7346.0
2024-06-07 11:35:00,549.8,549.8,549.8,549.8,100.0,546.5175,546.5175,546.5175,546.5175,100.0
2024-06-07 11:40:00,549.8,550.13,549.8,550.13,300.0,546.5175,546.8455,546.5175,546.8455,300.0
2024-06-07 11:45:00,550.63,550.72,550.63,550.72,700.0,547.3426,547.432,547.3426,547.432,700.0
2024-06-07 11:50:00,550.26,550.26,550.0,550.0,899.0,546.9748,546.9748,546.7163,546.7163,899.0
2024-06-07 11:55:00,550.08,550.19,549.63,549.98,3201.0,546.7958,546.9052,546.3485,546.6964,3201.0
2024-06-07 12:00:00,549.63,549.99,549.06,549.06,2624.0,546.3485,546.7064,545.7819,545.7819,2624.0
2024-06-07 12:05:00,548.75,549.72,548.75,549.72,5772.0,545.4738,546.438,545.4738,546.438,5772.0
2024-06-07 12:10:00,549.74,549.74,549.73,549.74,108.0,546.4579,546.4579,546.4479,546.4579,108.0
2024-06-07 12:15:00,549.75,549.76,549.21,549.21,300.0,546.4678,546.4778,545.931,545.931,300.0
2024-06-07 12:20:00,549.33,549.81,549.05,549.47,4320.0,546.0503,546.5275,545.772,546.1895,4320.0
2024-06-07 12:25:00,549.5,549.58,549.19,549.19,1808.0,546.2193,546.2988,545.9112,545.9112,1808.0
2024-06-07 12:30:00,549.89,551.1,549.79,551.0,6151.0,546.607,547.8098,546.5076,547.7104,6151.0
2024-06-07 12:35:00,550.12,550.12,549.82,549.82,200.0,546.8356,546.8356,546.5374,546.5374,200.0
2024-06-07 12:40:00,549.64,549.93,549.58,549.63,566.0,546.3585,546.6467,546.2988,546.3485,566.0
2024-06-07 12:45:00,549.58,550.05,549.18,550.05,760.0,546.2988,546.766,545.9012,546.766,760.0
2024-06-07 12:50:00,549.71,550.48,549.41,550.48,8182.0,546.4281,547.1935,546.1298,547.1935,8182.0
2024-06-07 12:55:00,550.0,550.68,550.0,550.68,600.0,546.7163,547.3923,546.7163,547.3923,600.0
2024-06-07 13:00:00,550.74,550.74,550.73,550.74,100.0,547.4519,547.4519,547.442,547.4519,100.0
2024-06-07 13:05:00,550.36,550.81,550.36,550.57,400.0,547.0742,547.5215,547.0742,547.2829,400.0
2024-06-07 13:10:00,550.58,552.01,550.58,552.0,2105.0,547.2929,548.7143,547.2929,548.7044,2105.0
2024-06-07 13:15:00,551.57,551.7,551.03,551.03,1030.0,548.2769,548.4062,547.7402,547.7402,1030.0
2024-06-07 13:20:00,551.53,551.62,551.38,551.51,1200.0,548.2372,548.3266,548.0881,548.2173,1200.0
2024-06-07 13:25:00,551.18,551.2,550.97,550.97,600.0,547.8893,547.9092,547.6805,547.6805,600.0
2024-06-07 13:30:00,550.97,551.43,550.97,550.98,800.0,547.6805,548.1378,547.6805,547.6905,800.0
2024-06-07 13:35:00,551.43,552.0,551.31,552.0,9823.0,548.1378,548.7044,548.0185,548.7044,9823.0
2024-06-07 13:40:00,551.68,551.76,551.5,551.54,559.0,548.3863,548.4658,548.2074,548.2471,559.0
2024-06-07 13:45:00,551.46,551.46,551.45,551.46,200.0,548.1676,548.1676,548.1577,548.1676,200.0
2024-06-07 13:50:00,551.46,551.73,551.45,551.5,959.0,548.1676,548.436,548.1577,548.2074,959.0
2024-06-07 13:55:00,551.48,552.0,551.45,551.85,11039.0,548.1875,548.7044,548.1577,548.5553,11039.0
2024-06-07 14:00:00,551.82,551.92,550.94,550.94,3564.0,548.5255,548.6249,547.6507,547.6507,3564.0
2024-06-07 14:05:00,550.75,551.06,549.49,549.63,3586.0,547.4618,547.77,546.2094,546.3485,3586.0
2024-06-07 14:10:00,550.28,550.8,549.33,550.3,4854.0,546.9946,547.5115,546.0503,547.0145,4854.0
2024-06-07 14:15:00,550.04,551.23,550.04,551.23,1669.0,546.7561,547.939,546.7561,547.939,1669.0
2024-06-07 14:20:00,551.36,552.0,551.02,551.68,4770.0,548.0682,548.7044,547.7302,548.3863,4770.0
2024-06-07 14:25:00,551.7,552.24,551.69,552.24,7494.0,548.4062,548.9429,548.3962,548.9429,7494.0
2024-06-07 14:30:00,552.36,553.77,552.36,553.77,600.0,549.0622,550.4638,549.0622,550.4638,600.0
2024-06-07 14:35:00,553.95,555.28,553.94,554.84,800.0,550.6427,551.9648,550.6328,551.5274,800.0
2024-06-07 14:40:00,554.69,555.12,554.69,554.82,1000.0,551.3783,551.8058,551.3783,551.5075,1000.0
2024-06-07 14:45:00,554.82,554.82,553.41,553.41,1011.0,551.5075,551.5075,550.106,550.106,1011.0
2024-06-07 14:50:00,553.7,553.7,552.32,552.33,2548.0,550.3942,550.3942,549.0225,549.0324,2548.0
2024-06-07 14:55:00,552.32,552.34,552.32,552.33,1305.0,549.0225,549.0424,549.0225,549.0324,1305.0
2024-06-07 15:00:00,552.12,552.31,551.34,552.31,700.0,548.8237,549.0125,548.0483,549.0125,700.0
2024-06-07 15:05:00,551.85,551.85,551.85,551.85,158.0,548.5553,548.5553,548.5553,548.5553,158.0
2024-06-07 15:10:00,551.86,552.2,549.86,550.27,1795.0,548.5652,548.9032,546.5772,546.9847,1795.0
2024-06-07 15:15:00,550.83,551.43,550.73,551.31,1627.0,547.5414,548.1378,547.442,548.0185,1627.0
2024-06-07 15:20:00,551.62,551.62,550.79,551.05,2523.0,548.3266,548.3266,547.5016,547.7601,2523.0
2024-06-07 15:25:00,550.65,551.02,550.33,550.64,1711.0,547.3624,547.7302,547.0444,547.3525,1711.0
2024-06-07 15:30:00,550.65,550.65,548.02,548.02,9361.0,547.3624,547.3624,544.7481,544.7481,9361.0
2024-06-07 15:35:00,548.64,550.49,548.64,550.41,3376.0,545.3644,547.2034,545.3644,547.1239,3376.0
2024-06-07 15:40:00,550.66,551.04,550.24,550.24,3474.0,547.3724,547.7501,546.9549,546.9549,3474.0
2024-06-07 15:45:00,550.26,550.55,549.58,549.82,4612.0,546.9748,547.263,546.2988,546.5374,4612.0
2024-06-07 15:50:00,549.84,550.75,549.83,550.75,5722.0,546.5573,547.4618,546.5473,547.4618,5722.0
2024-06-07 15:55:00,551.47,551.47,549.68,550.88,20234.0,548.1775,548.1775,546.3982,547.5911,20234.0
2024-06-10 09:30:00,547.54,549.15,547.54,547.54,2388.0,544.271,545.8714,544.271,544.271,2388.0
2024-06-10 09:35:00,551.57,553.7,550.11,550.32,2670.0,548.2769,550.3942,546.8257,547.0344,2670.0
2024-06-10 09:40:00,552.0,554.18,551.43,552.88,2333.0,548.7044,550.8714,548.1378,549.5791,2333.0
2024-06-10 09:45:00,553.23,553.52,553.22,553.51,975.0,549.927,550.2153,549.9171,550.2054,975.0
2024-06-10 09:50:00,553.52,555.55,553.52,554.27,1495.0,550.2153,552.2332,550.2153,550.9608,1495.0
2024-06-10 09:55:00,553.98,554.47,553.98,554.26,522.0,550.6726,551.1596,550.6726,550.9509,522.0
2024-06-10 10:00:00,554.25,554.25,553.69,553.69,260.0,550.9409,550.9409,550.3843,550.3843,260.0
2024-06-10 10:05:00,553.73,553.77,553.56,553.56,703.0,550.4241,550.4638,550.2551,550.2551,703.0
2024-06-10 10:10:00,552.84,552.87,552.02,552.73,1453.0,549.5394,549.5692,548.7243,549.43,1453.0
2024-06-10 10:15:00,552.6,552.6,552.6,552.6,100.0,549.3008,549.3008,549.3008,549.3008,100.0
2024-06-10 10:20:00,552.84,553.55,552.84,553.27,400.0,549.5394,550.2451,549.5394,549.9668,400.0
2024-06-10 10:25:00,553.55,553.55,552.23,552.23,700.0,550.2451,550.2451,548.933,548.933,700.0
2024-06-10 10:30:00,552.36,552.68,552.23,552.23,698.0,549.0622,549.3803,548.933,548.933,698.0
2024-06-10 10:35:00,552.23,552.23,552.23,552.23,0.0,548.933,548.933,548.933,548.933,0.0
2024-06-10 10:40:00,551.59,552.22,551.52,552.22,752.0,548.2968,548.9231,548.2272,548.9231,752.0
2024-06-10 10:45:00,552.37,552.75,552.36,552.75,526.0,549.0722,549.4499,549.0622,549.4499,526.0
2024-06-10 10:50:00,552.72,552.72,552.71,552.72,100.0,549.4201,549.4201,549.4101,549.4201,100.0
2024-06-10 10:55:00,552.07,552.07,551.79,551.79,200.0,548.774,548.774,548.4956,548.4956,200.0
2024-06-10 11:00:00,551.75,551.75,551.75,551.75,100.0,548.4559,548.4559,548.4559,548.4559,100.0
2024-06-10 11:05:00,551.93,551.93,551.87,551.87,2163.0,548.6348,548.6348,548.5752,548.5752,2163.0
2024-06-10 11:10:00,552.72,553.88,552.71,553.38,8590.0,549.4201,550.5732,549.4101,550.0761,8590.0
2024-06-10 11:15:00,553.18,553.73,553.18,553.73,300.0,549.8773,550.4241,549.8773,550.4241,300.0
2024-06-10 11:20:00,553.63,554.54,553.63,554.51,6400.0,550.3246,551.2292,550.3246,551.1994,6400.0
2024-06-10 11:25:00,554.54,554.54,553.69,553.69,944.0,551.2292,551.2292,550.3843,550.3843,944.0
2024-06-10 11:30:00,553.71,553.71,553.71,553.71,200.0,550.4042,550.4042,550.4042,550.4042,200.0
2024-06-10 11:35:00,553.83,554.05,553.69,553.69,1500.0,550.5235,550.7421,550.3843,550.3843,1500.0
2024-06-10 11:40:00,554.2,554.26,553.79,553.8,1236.0,550.8912,550.9509,550.4837,550.4936,1236.0
2024-06-10 11:45:00,553.2,553.4,553.19,553.37,1793.0,549.8972,550.096,549.8873,550.0662,1793.0
2024-06-10 11:50:00,553.4,553.81,553.36,553.38,1400.0,550.096,550.5036,550.0563,550.0761,1400.0
2024-06-10 11:55:00,553.38,553.46,552.62,552.62,910.0,550.0761,550.1557,549.3207,549.3207,910.0
2024-06-10 12:00:00,552.96,553.25,552.95,552.99,709.0,549.6586,549.9469,549.6487,549.6885,709.0
2024-06-10 12:05:00,553.41,553.41,552.88,552.88,380.0,550.106,550.106,549.5791,549.5791,380.0
2024-06-10 12:10:00,553.38,553.39,553.38,553.38,200.0,550.0761,550.0861,550.0761,550.0761,200.0
2024-06-10 12:15:00,553.25,553.32,553.18,553.18,963.0,549.9469,550.0165,549.8773,549.8773,963.0
2024-06-10 12:20:00,553.21,553.21,552.47,552.47,862.0,549.9072,549.9072,549.1716,549.1716,862.0
2024-06-10 12:25:00,552.76,552.76,552.36,552.36,500.0,549.4598,549.4598,549.0622,549.0622,500.0
2024-06-10 12:30:00,552.59,552.59,551.67,551.67,300.0,549.2909,549.2909,548.3764,548.3764,300.0
2024-06-10 12:35:00,551.54,551.54,551.54,551.54,437.0,548.2471,548.2471,548.2471,548.2471,437.0
2024-06-10 12:40:00,551.74,551.94,550.96,550.96,709.0,548.4459,548.6447,547.6706,547.6706,709.0
2024-06-10 12:45:00,551.36,551.36,550.51,550.51,601.0,548.0682,548.0682,547.2233,547.2233,601.0
2024-06-10 12:50:00,550.92,551.29,550.92,551.29,379.0,547.6308,547.9986,547.6308,547.9986,379.0
2024-06-10 12:55:00,551.61,551.64,551.25,551.63,400.0,548.3167,548.3465,547.9589,548.3366,400.0
2024-06-10 13:00:00,551.32,551.35,550.8,551.35,953.0,548.0284,548.0583,547.5115,548.0583,953.0
2024-06-10 13:05:00,550.95,550.95,550.61,550.85,400.0,547.6606,547.6606,547.3227,547.5612,400.0
2024-06-10 13:10:00,551.09,551.09,551.09,551.09,100.0,547.7998,547.7998,547.7998,547.7998,100.0
2024-06-10 13:15:00,551.12,552.32,551.12,552.0,2335.0,547.8296,549.0225,547.8296,548.7044,2335.0
2024-06-10 13:20:00,551.75,551.75,551.49,551.5,605.0,548.4559,548.4559,548.1974,548.2074,605.0
2024-06-10 13:25:00,551.0,551.91,551.0,551.91,1000.0,547.7104,548.6149,547.7104,548.6149,1000.0
2024-06-10 13:30:00,551.86,551.86,551.86,551.86,243.0,548.5652,548.5652,548.5652,548.5652,243.0
2024-06-10 13:35:00,551.49,551.88,551.49,551.88,400.0,548.1974,548.5851,548.1974,548.5851,400.0
2024-06-10 13:40:00,551.3,551.3,551.3,551.3,100.0,548.0086,548.0086,548.0086,548.0086,100.0
2024-06-10 13:45:00,551.92,552.71,551.92,552.32,1169.0,548.6249,549.4101,548.6249,549.0225,1169.0
2024-06-10 13:50:00,552.66,552.66,551.72,552.23,400.0,549.3604,549.3604,548.4261,548.933,400.0
2024-06-10 13:55:00,552.61,552.62,552.17,552.17,400.0,549.3107,549.3207,548.8734,548.8734,400.0
2024-06-10 14:00:00,552.67,552.67,551.78,551.78,300.0,549.3704,549.3704,548.4857,548.4857,300.0
2024-06-10 14:05:00,551.76,551.76,551.04,551.05,959.0,548.4658,548.4658,547.7501,547.7601,959.0
2024-06-10 14:10:00,551.98,551.98,551.62,551.62,340.0,548.6845,548.6845,548.3266,548.3266,340.0
2024-06-10 14:15:00,551.8,551.8,551.64,551.64,341.0,548.5056,548.5056,548.3465,548.3465,341.0
2024-06-10 14:20:00,551.52,552.89,551.49,551.49,2730.0,548.2272,549.5891,548.1974,548.1974,2730.0
2024-06-10 14:25:00,551.49,551.49,551.49,551.49,0.0,548.1974,548.1974,548.1974,548.1974,0.0
2024-06-10 14:30:00,552.02,552.47,551.82,552.08,400.0,548.7243,549.1716,548.5255,548.7839,400.0
2024-06-10 14:35:00,551.84,553.12,551.8,552.22,2519.0,548.5453,549.8177,548.5056,548.9231,2519.0
2024-06-10 14:40:00,552.15,552.75,551.84,552.04,800.0,548.8535,549.4499,548.5453,548.7441,800.0
2024-06-10 14:45:00,552.69,552.69,552.69,552.69,100.0,549.3903,549.3903,549.3903,549.3903,100.0
2024-06-10 14:50:00,552.37,552.69,551.68,551.68,800.0,549.0722,549.3903,548.3863,548.3863,800.0
2024-06-10 14:55:00,552.13,552.13,551.27,551.27,300.0,548.8336,548.8336,547.9787,547.9787,300.0
2024-06-10 15:00:00,551.62,551.62,551.61,551.61,600.0,548.3266,548.3266,548.3167,548.3167,600.0
2024-06-10 15:05:00,551.09,551.09,551.06,551.06,200.0,547.7998,547.7998,547.77,547.77,200.0
2024-06-10 15:10:00,551.22,551.86,551.22,551.6,500.0,547.929,548.5652,547.929,548.3068,500.0
2024-06-10 15:15:00,551.53,551.74,551.48,551.74,346.0,548.2372,548.4459,548.1875,548.4459,346.0
2024-06-10 15:20:00,552.06,552.25,551.93,552.04,1239.0,548.764,548.9529,548.6348,548.7441,1239.0
2024-06-10 15:25:00,552.25,552.26,552.25,552.26,200.0,548.9529,548.9628,548.9529,548.9628,200.0
2024-06-10 15:30:00,551.69,551.95,551.69,551.95,400.0,548.3962,548.6547,548.3962,548.6547,400.0
2024-06-10 15:35:00,551.75,551.94,551.31,551.5,1562.0,548.4559,548.6447,548.0185,548.2074,1562.0
2024-06-10 15:40:00,551.58,552.28,551.58,551.92,1028.0,548.2869,548.9827,548.2869,548.6249,1028.0
2024-06-10 15:45:00,552.09,552.43,551.93,552.43,853.0,548.7938,549.1318,548.6348,549.1318,853.0
2024-06-10 15:50:00,552.32,552.82,552.32,552.7,2381.0,549.0225,549.5195,549.0225,549.4002,2381.0
2024-06-10 15:55:00,552.25,552.52,550.79,552.45,15577.0,548.9529,549.2213,547.5016,549.1517,15577.0
2024-06-11 09:30:00,550.05,550.05,549.4,549.43,4002.0,546.766,546.766,546.1199,546.1497,4002.0
2024-06-11 09:35:00,551.47,551.48,545.75,546.48,1617.0,548.1775,548.1875,542.4917,543.2173,1617.0
2024-06-11 09:40:00,545.22,545.22,545.22,545.22,100.0,541.9649,541.9649,541.9649,541.9649,100.0
2024-06-11 09:45:00,546.02,546.02,544.31,544.31,1055.0,542.7601,542.7601,541.0603,541.0603,1055.0
2024-06-11 09:50:00,545.12,545.43,544.8,544.81,1300.0,541.8655,542.1736,541.5474,541.5573,1300.0
2024-06-11 09:55:00,545.7,546.59,545.55,546.59,2600.0,542.442,543.3267,542.2929,543.3267,2600.0
2024-06-11 10:00:00,546.73,546.76,545.2,545.2,928.0,543.4658,543.4957,541.945,541.945,928.0
2024-06-11 10:05:00,544.57,545.14,544.0,545.14,1604.0,541.3187,541.8853,540.7521,541.8853,1604.0
2024-06-11 10:10:00,545.02,545.02,544.63,544.63,853.0,541.7661,541.7661,541.3784,541.3784,853.0
2024-06-11 10:15:00,544.63,546.77,544.03,546.77,1176.0,541.3784,543.5056,540.782,543.5056,1176.0
2024-06-11 10:20:00,546.92,546.92,546.11,546.11,1823.0,543.6547,543.6547,542.8495,542.8495,1823.0
2024-06-11 10:25:00,547.03,547.03,545.6,545.6,604.0,543.7641,543.7641,542.3426,542.3426,604.0
2024-06-11 10:30:00,545.6,546.34,545.6,546.34,1103.0,542.3426,543.0782,542.3426,543.0782,1103.0
2024-06-11 10:35:00,545.81,545.81,545.4,545.4,894.0,542.5513,542.5513,542.1438,542.1438,894.0
2024-06-11 10:40:00,545.4,545.4,545.4,545.4,0.0,542.1438,542.1438,542.1438,542.1438,0.0
2024-06-11 10:45:00,545.25,545.25,544.28,544.53,1058.0,541.9947,541.9947,541.0305,541.279,1058.0
2024-06-11 10:50:00,544.47,544.86,543.99,544.58,1214.0,541.2193,541.607,540.7422,541.3287,1214.0
2024-06-11 10:55:00,545.83,546.13,545.83,546.13,318.0,542.5712,542.8694,542.5712,542.8694,318.0
2024-06-11 11:00:00,545.24,545.77,545.24,545.77,255.0,541.9847,542.5116,541.9847,542.5116,255.0
2024-06-11 11:05:00,545.62,546.37,545.61,545.84,1200.0,542.3625,543.108,542.3525,542.5812,1200.0
2024-06-11 11:10:00,545.94,545.94,545.2,545.38,500.0,542.6806,542.6806,541.945,542.1239,500.0
2024-06-11 11:15:00,545.01,545.84,544.62,545.65,1281.0,541.7561,542.5812,541.3684,542.3923,1281.0
2024-06-11 11:20:00,545.05,545.1,545.04,545.04,400.0,541.7959,541.8456,541.7859,541.7859,400.0
2024-06-11 11:25:00,544.79,545.22,544.77,544.93,507.0,541.5374,541.9649,541.5175,541.6766,507.0
2024-06-11 11:30:00,545.01,545.03,545.01,545.03,200.0,541.7561,541.776,541.7561,541.776,200.0
2024-06-11 11:35:00,545.02,545.02,545.02,545.02,300.0,541.7661,541.7661,541.7661,541.7661,300.0
2024-06-11 11:40:00,545.44,545.64,544.77,544.86,600.0,542.1835,542.3824,541.5175,541.607,600.0
2024-06-11 11:45:00,545.05,545.11,544.47,544.47,340.0,541.7959,541.8555,541.2193,541.2193,340.0
2024-06-11 11:50:00,545.32,545.78,545.22,545.78,442.0,542.0643,542.5215,541.9649,542.5215,442.0
2024-06-11 11:55:00,544.74,545.27,544.74,545.26,629.0,541.4877,542.0146,541.4877,542.0046,629.0
2024-06-11 12:00:00,544.93,545.69,544.79,545.43,721.0,541.6766,542.4321,541.5374,542.1736,721.0
2024-06-11 12:05:00,545.54,547.97,545.54,547.56,6931.0,542.2829,544.6984,542.2829,544.2909,6931.0
2024-06-11 12:10:00,547.56,548.11,547.55,548.11,200.0,544.2909,544.8376,544.2809,544.8376,200.0
2024-06-11 12:15:00,546.94,547.42,546.9,547.42,1536.0,543.6746,544.1517,543.6348,544.1517,1536.0
2024-06-11 12:20:00,547.02,547.38,546.15,546.18,3142.0,543.7541,544.112,542.8893,542.9191,3142.0
2024-06-11 12:25:00,546.27,546.38,545.61,545.97,10046.0,543.0086,543.1179,542.3525,542.7104,10046.0
2024-06-11 12:30:00,545.97,545.97,545.97,545.97,0.0,542.7104,542.7104,542.7104,542.7104,0.0
2024-06-11 12:35:00,546.33,546.61,546.33,546.54,512.0,543.0682,543.3466,543.0682,543.277,512.0
2024-06-11 12:40:00,546.35,546.35,546.34,546.35,103.0,543.0881,543.0881,543.0782,543.0881,103.0
2024-06-11 12:45:00,546.35,546.35,546.35,546.35,0.0,543.0881,543.0881,543.0881,543.0881,0.0
2024-06-11 12:50:00,546.5,547.11,546.36,546.36,4141.0,543.2372,543.8436,543.0981,543.0981,4141.0
2024-06-11 12:55:00,546.47,546.47,546.47,546.47,100.0,543.2074,543.2074,543.2074,543.2074,100.0
2024-06-11 13:00:00,546.0,546.4,546.0,546.2,1900.0,542.7402,543.1378,542.7402,542.939,1900.0
2024-06-11 13:05:00,545.44,546.01,545.44,546.01,200.0,542.1835,542.7501,542.1835,542.7501,200.0
2024-06-11 13:10:00,546.01,546.01,546.01,546.01,0.0,542.7501,542.7501,542.7501,542.7501,0.0
2024-06-11 13:15:00,545.44,545.65,545.2,545.2,793.0,542.1835,542.3923,541.945,541.945,793.0
2024-06-11 13:20:00,545.39,545.39,545.17,545.17,300.0,542.1338,542.1338,541.9152,541.9152,300.0
2024-06-11 13:25:00,545.17,545.17,545.17,545.17,0.0,541.9152,541.9152,541.9152,541.9152,0.0
2024-06-11 13:30:00,545.8,545.8,545.44,545.67,1442.0,542.5414,542.5414,542.1835,542.4122,1442.0
2024-06-11 13:35:00,545.68,545.68,545.68,545.68,100.0,542.4221,542.4221,542.4221,542.4221,100.0
2024-06-11 13:40:00,545.74,545.74,545.73,545.74,100.0,542.4818,542.4818,542.4718,542.4818,100.0
2024-06-11 13:45:00,545.45,545.76,545.45,545.75,225.0,542.1935,542.5016,542.1935,542.4917,225.0
2024-06-11 13:50:00,545.36,545.99,545.36,545.76,808.0,542.104,542.7303,542.104,542.5016,808.0
2024-06-11 13:55:00,546.04,546.08,545.81,545.88,617.0,542.78,542.8197,542.5513,542.6209,617.0
2024-06-11 14:00:00,545.66,546.0,545.66,546.0,770.0,542.4022,542.7402,542.4022,542.7402,770.0
2024-06-11 14:05:00,545.88,545.89,545.49,545.49,506.0,542.6209,542.6309,542.2332,542.2332,506.0
2024-06-11 14:10:00,545.65,545.69,545.65,545.69,707.0,542.3923,542.4321,542.3923,542.4321,707.0
2024-06-11 14:15:00,545.83,546.08,545.83,545.95,2025.0,542.5712,542.8197,542.5712,542.6905,2025.0
2024-06-11 14:20:00,546.0,546.0,545.86,545.86,626.0,542.7402,542.7402,542.601,542.601,626.0
2024-06-11 14:25:00,545.88,546.17,545.52,546.0,2353.0,542.6209,542.9092,542.2631,542.7402,2353.0
2024-06-11 14:30:00,546.0,547.62,545.96,547.13,10347.0,542.7402,544.3505,542.7004,543.8635,10347.0
2024-06-11 14:35:00,546.77,546.77,546.49,546.53,400.0,543.5056,543.5056,543.2273,543.267,400.0
2024-06-11 14:40:00,546.66,546.66,546.09,546.14,1200.0,543.3963,543.3963,542.8297,542.8794,1200.0
2024-06-11 14:45:00,545.62,545.89,545.56,545.56,900.0,542.3625,542.6309,542.3028,542.3028,900.0
2024-06-11 14:50:00,545.25,545.57,545.25,545.33,500.0,541.9947,542.3128,541.9947,542.0742,500.0
2024-06-11 14:55:00,545.4,545.95,545.4,545.95,6460.0,542.1438,542.6905,542.1438,542.6905,6460.0
2024-06-11 15:00:00,545.98,546.52,545.42,546.52,13239.0,542.7203,543.2571,542.1637,543.2571,13239.0
2024-06-11 15:05:00,546.38,546.38,546.03,546.03,200.0,543.1179,543.1179,542.77,542.77,200.0
2024-06-11 15:10:00,545.5,545.5,545.04,545.04,759.0,542.2432,542.2432,541.7859,541.7859,759.0
2024-06-11 15:15:00,545.04,545.62,545.04,545.62,500.0,541.7859,542.3625,541.7859,542.3625,500.0
2024-06-11 15:20:00,545.66,545.66,545.32,545.49,634.0,542.4022,542.4022,542.0643,542.2332,634.0
2024-06-11 15:25:00,545.5,545.5,545.16,545.16,701.0,542.2432,542.2432,541.9052,541.9052,701.0
2024-06-11 15:30:00,545.16,545.16,544.26,544.49,2718.0,541.9052,541.9052,541.0106,541.2392,2718.0
2024-06-11 15:35:00,544.49,544.99,544.48,544.99,1501.0,541.2392,541.7362,541.2293,541.7362,1501.0
2024-06-11 15:40:00,544.99,546.49,544.98,545.78,9234.0,541.7362,543.2273,541.7263,542.5215,9234.0
2024-06-11 15:45:00,545.5,545.74,545.42,545.74,1100.0,542.2432,542.4818,542.1637,542.4818,1100.0
2024-06-11 15:50:00,545.77,546.77,545.7,546.59,1626.0,542.5116,543.5056,542.442,543.3267,1626.0
2024-06-11 15:55:00,546.29,546.46,545.18,546.38,12391.0,543.0285,543.1975,541.9251,543.1179,12391.0
2024-06-12 09:30:00,557.03,559.98,556.8,558.25,8334.0,553.7043,556.6367,553.4757,554.9171,8334.0
2024-06-12 09:35:00,556.85,557.0,554.7,557.0,1939.0,553.5254,553.6745,551.3883,553.6745,1939.0
2024-06-12 09:40:00,557.0,561.56,556.78,559.7,4016.0,553.6745,558.2073,553.4558,556.3584,4016.0
2024-06-12 09:45:00,560.82,562.66,560.63,561.95,10829.0,557.4717,559.3007,557.2829,558.595,10829.0
2024-06-12 09:50:00,562.4,562.4,559.96,560.48,3159.0,559.0423,559.0423,556.6169,557.1338,3159.0
2024-06-12 09:55:00,559.6,560.74,559.6,559.94,700.0,556.259,557.3922,556.259,556.597,700.0
2024-06-12 10:00:00,559.79,561.83,559.79,561.83,1912.0,556.4479,558.4757,556.4479,558.4757,1912.0
2024-06-12 10:05:00,562.21,562.28,562.13,562.27,400.0,558.8534,558.923,558.7739,558.9131,400.0
2024-06-12 10:10:00,562.01,563.35,561.11,563.11,5811.0,558.6546,559.9866,557.76,559.7481,5811.0
2024-06-12 10:15:00,564.43,564.43,563.8,563.8,400.0,561.0602,561.0602,560.4339,560.4339,400.0
2024-06-12 10:20:00,563.56,564.5,563.01,564.37,4007.0,560.1954,561.1298,559.6486,561.0005,4007.0
2024-06-12 10:25:00,564.47,564.99,564.06,564.99,3178.0,561.0999,561.6168,560.6924,561.6168,3178.0
2024-06-12 10:30:00,564.71,564.77,564.2,564.76,970.0,561.3385,561.3981,560.8315,561.3882,970.0
2024-06-12 10:35:00,564.35,565.69,564.22,565.41,1475.0,560.9806,562.3126,560.8514,562.0343,1475.0
2024-06-12 10:40:00,565.41,565.41,562.53,562.54,1675.0,562.0343,562.0343,559.1715,559.1815,1675.0
2024-06-12 10:45:00,562.22,562.79,561.57,562.32,1241.0,558.8634,559.43,558.2172,558.9628,1241.0
2024-06-12 10:50:00,562.3,562.3,560.79,561.11,1775.0,558.9429,558.9429,557.4419,557.76,1775.0
2024-06-12 10:55:00,561.13,561.31,561.13,561.18,1339.0,557.7799,557.9588,557.7799,557.8296,1339.0
2024-06-12 11:00:00,560.83,562.82,560.83,562.4,1100.0,557.4817,559.4598,557.4817,559.0423,1100.0
2024-06-12 11:05:00,562.36,562.75,562.1,562.1,1798.0,559.0025,559.3902,558.7441,558.7441,1798.0
2024-06-12 11:10:00,562.75,563.44,561.81,562.24,3076.0,559.3902,560.0761,558.4558,558.8832,3076.0
2024-06-12 11:15:00,562.05,562.84,562.05,562.17,1504.0,558.6944,559.4797,558.6944,558.8137,1504.0
2024-06-12 11:20:00,561.56,562.06,561.45,562.06,1602.0,558.2073,558.7043,558.098,558.7043,1602.0
2024-06-12 11:25:00,561.86,561.86,561.52,561.72,800.0,558.5055,558.5055,558.1675,558.3663,800.0
2024-06-12 11:30:00,561.46,561.63,560.94,560.98,11710.0,558.1079,558.2769,557.591,557.6308,11710.0
2024-06-12 11:35:00,560.92,561.24,560.92,561.24,300.0,557.5711,557.8892,557.5711,557.8892,300.0
2024-06-12 11:40:00,560.79,561.23,560.79,561.23,273.0,557.4419,557.8793,557.4419,557.8793,273.0
2024-06-12 11:45:00,561.29,561.62,561.28,561.62,2531.0,557.9389,558.2669,557.929,558.2669,2531.0
2024-06-12 11:50:00,561.8,562.29,561.8,561.93,400.0,558.4459,558.9329,558.4459,558.5751,400.0
2024-06-12 11:55:00,562.29,562.4,561.77,562.03,1862.0,558.9329,559.0423,558.4161,558.6745,1862.0
2024-06-12 12:00:00,562.02,562.03,561.02,561.18,1800.0,558.6646,558.6745,557.6705,557.8296,1800.0
2024-06-12 12:05:00,561.74,561.76,560.92,560.92,585.0,558.3862,558.4061,557.5711,557.5711,585.0
2024-06-12 12:10:00,561.2,561.2,560.99,560.99,400.0,557.8495,557.8495,557.6407,557.6407,400.0
2024-06-12 12:15:00,560.92,561.41,560.6,560.62,1421.0,557.5711,558.0582,557.253,557.2729,1421.0
2024-06-12 12:20:00,560.25,561.01,560.25,561.0,704.0,556.9051,557.6606,556.9051,557.6506,704.0
2024-06-12 12:25:00,560.56,560.56,560.32,560.33,232.0,557.2133,557.2133,556.9747,556.9846,232.0
2024-06-12 12:30:00,560.41,560.68,560.4,560.68,700.0,557.0642,557.3326,557.0542,557.3326,700.0
2024-06-12 12:35:00,560.43,560.43,560.42,560.43,100.0,557.0841,557.0841,557.0741,557.0841,100.0
2024-06-12 12:40:00,559.88,559.88,559.88,559.88,100.0,556.5373,556.5373,556.5373,556.5373,100.0
2024-06-12 12:45:00,559.85,560.21,559.85,560.21,300.0,556.5075,556.8654,556.5075,556.8654,300.0
2024-06-12 12:50:00,560.14,560.39,559.93,559.93,447.0,556.7958,557.0443,556.587,556.587,447.0
2024-06-12 12:55:00,560.41,560.41,560.07,560.07,300.0,557.0642,557.0642,556.7262,556.7262,300.0
2024-06-12 13:00:00,560.4,560.4,560.05,560.36,500.0,557.0542,557.0542,556.7063,557.0145,500.0
2024-06-12 13:05:00,560.31,560.31,560.0,560.08,800.0,556.9648,556.9648,556.6566,556.7361,800.0
2024-06-12 13:10:00,560.02,560.03,558.99,558.99,1268.0,556.6765,556.6864,555.6526,555.6526,1268.0
2024-06-12 13:15:00,559.17,560.14,559.12,560.14,872.0,555.8316,556.7958,555.7819,556.7958,872.0
2024-06-12 13:20:00,560.57,560.57,560.57,560.57,100.0,557.2232,557.2232,557.2232,557.2232,100.0
2024-06-12 13:25:00,560.53,560.53,560.23,560.5,644.0,557.1835,557.1835,556.8852,557.1536,644.0
2024-06-12 13:30:00,560.38,560.38,559.78,559.91,733.0,557.0343,557.0343,556.4379,556.5672,733.0
2024-06-12 13:35:00,560.4,560.45,559.36,559.36,800.0,557.0542,557.1039,556.0204,556.0204,800.0
2024-06-12 13:40:00,559.38,559.38,558.72,558.72,400.0,556.0403,556.0403,555.3843,555.3843,400.0
2024-06-12 13:45:00,558.84,559.16,558.67,558.67,600.0,555.5035,555.8216,555.3346,555.3346,600.0
2024-06-12 13:50:00,559.11,559.11,559.11,559.11,100.0,555.7719,555.7719,555.7719,555.7719,100.0
2024-06-12 13:55:00,558.99,558.99,558.1,558.44,900.0,555.6526,555.6526,554.768,555.1059,900.0
2024-06-12 14:00:00,557.72,557.72,552.34,554.21,2682.0,554.3902,554.3902,549.0424,550.9012,2682.0
2024-06-12 14:05:00,554.38,555.27,553.67,555.26,1200.0,551.0702,551.9549,550.3644,551.9449,1200.0
2024-06-12 14:10:00,555.3,555.38,555.03,555.03,1122.0,551.9847,552.0642,551.7163,551.7163,1122.0
2024-06-12 14:15:00,555.87,557.06,555.17,557.0,2270.0,552.5513,553.7342,551.8555,553.6745,2270.0
2024-06-12 14:20:00,557.33,557.33,556.76,556.76,1270.0,554.0026,554.0026,553.436,553.436,1270.0
2024-06-12 14:25:00,558.09,558.5,558.09,558.43,600.0,554.758,555.1656,554.758,555.096,600.0
2024-06-12 14:30:00,558.46,560.89,557.95,559.26,6600.0,555.1258,557.5413,554.6189,555.921,6600.0
2024-06-12 14:35:00,558.3,559.33,555.9,558.43,5244.0,554.9668,555.9906,552.5811,555.096,5244.0
2024-06-12 14:40:00,557.65,558.57,556.29,557.75,3515.0,554.3206,555.2352,552.9688,554.4201,3515.0
2024-06-12 14:45:00,557.06,557.88,556.24,556.65,1767.0,553.7342,554.5493,552.9191,553.3266,1767.0
2024-06-12 14:50:00,556.81,557.38,556.25,556.46,1800.0,553.4857,554.0523,552.929,553.1378,1800.0
2024-06-12 14:55:00,558.46,558.69,557.58,558.41,600.0,555.1258,555.3544,554.2511,555.0761,600.0
2024-06-12 15:00:00,558.29,559.66,558.29,558.35,1900.0,554.9568,556.3186,554.9568,555.0165,1900.0
2024-06-12 15:05:00,558.22,558.7,556.33,558.29,1352.0,554.8872,555.3644,553.0085,554.9568,1352.0
2024-06-12 15:10:00,557.78,557.97,556.98,557.97,1000.0,554.4499,554.6387,553.6546,554.6387,1000.0
2024-06-12 15:15:00,557.77,558.76,557.71,558.31,1100.0,554.4399,555.424,554.3803,554.9767,1100.0
2024-06-12 15:20:00,558.16,558.29,556.1,556.31,2517.0,554.8276,554.9568,552.7799,552.9886,2517.0
2024-06-12 15:25:00,556.25,556.45,554.2,554.71,3837.0,552.929,553.1278,550.8912,551.3982,3837.0
2024-06-12 15:30:00,554.12,555.08,554.12,555.03,1423.0,550.8117,551.766,550.8117,551.7163,1423.0
2024-06-12 15:35:00,554.61,556.56,554.49,555.48,2967.0,551.2988,553.2372,551.1795,552.1636,2967.0
2024-06-12 15:40:00,555.5,555.95,555.13,555.83,2736.0,552.1835,552.6308,551.8157,552.5115,2736.0
2024-06-12 15:45:00,555.79,556.82,555.53,556.24,6492.0,552.4718,553.4956,552.2133,552.9191,6492.0
2024-06-12 15:50:00,555.93,557.29,555.77,556.98,6515.0,552.6109,553.9628,552.4519,553.6546,6515.0
2024-06-12 15:55:00,556.98,557.14,556.04,556.7,20380.0,553.6546,553.8137,552.7203,553.3763,20380.0
2024-06-13 09:30:00,553.09,559.03,553.09,559.03,1991.0,549.7879,555.6924,549.7879,555.6924,1991.0
2024-06-13 09:35:00,554.61,558.68,554.24,558.68,300.0,551.2988,555.3445,550.931,555.3445,300.0
2024-06-13 09:40:00,554.88,556.53,553.25,554.92,3008.0,551.5672,553.2073,549.9469,551.6069,3008.0
2024-06-13 09:45:00,554.72,557.96,554.45,557.37,3633.0,551.4081,554.6288,551.1398,554.0423,3633.0
2024-06-13 09:50:00,556.9,557.01,556.9,557.01,200.0,553.5751,553.6845,553.5751,553.6845,200.0
2024-06-13 09:55:00,556.75,557.12,554.97,557.12,1100.0,553.426,553.7938,551.6566,553.7938,1100.0
2024-06-13 10:00:00,555.92,557.49,555.91,557.49,1001.0,552.601,554.1616,552.591,554.1616,1001.0
2024-06-13 10:05:00,558.4,563.83,558.4,563.59,2200.0,555.0662,560.4638,555.0662,560.2252,2200.0
2024-06-13 10:10:00,562.3,564.18,562.3,564.18,1293.0,558.9429,560.8117,558.9429,560.8117,1293.0
2024-06-13 10:15:00,566.01,568.08,565.6,567.54,2316.0,562.6307,564.6884,562.2232,564.1516,2316.0
2024-06-13 10:20:00,566.93,569.72,564.9,567.27,13657.0,563.5452,566.3186,561.5274,563.8832,13657.0
2024-06-13 10:25:00,567.05,567.7,564.99,566.74,2580.0,563.6645,564.3106,561.6168,563.3564,2580.0
2024-06-13 10:30:00,565.65,566.74,564.76,564.89,5069.0,562.2729,563.3564,561.3882,561.5174,5069.0
2024-06-13 10:35:00,565.0,565.2,564.01,565.2,1201.0,561.6268,561.8256,560.6427,561.8256,1201.0
2024-06-13 10:40:00,564.91,564.92,560.15,560.73,2835.0,561.5373,561.5472,556.8057,557.3823,2835.0
2024-06-13 10:45:00,559.65,561.09,558.89,560.45,2380.0,556.3087,557.7401,555.5532,557.1039,2380.0
2024-06-13 10:50:00,560.53,561.49,560.53,561.0,500.0,557.1835,558.1377,557.1835,557.6506,500.0
2024-06-13 10:55:00,561.2,563.27,561.2,561.94,624.0,557.8495,559.9071,557.8495,558.585,624.0
2024-06-13 11:00:00,559.98,561.0,559.98,561.0,434.0,556.6367,557.6506,556.6367,557.6506,434.0
2024-06-13 11:05:00,561.0,561.0,561.0,561.0,0.0,557.6506,557.6506,557.6506,557.6506,0.0
2024-06-13 11:10:00,561.48,562.4,561.34,561.56,1802.0,558.1278,559.0423,557.9886,558.2073,1802.0
2024-06-13 11:15:00,561.8,563.06,561.68,562.56,3006.0,558.4459,559.6983,558.3266,559.2013,3006.0
2024-06-13 11:20:00,562.79,563.7,562.79,563.7,4805.0,559.43,560.3345,559.43,560.3345,4805.0
2024-06-13 11:25:00,564.6,564.82,564.6,564.82,400.0,561.2292,561.4478,561.2292,561.4478,400.0
2024-06-13 11:30:00,564.27,565.03,564.27,564.44,2101.0,560.9011,561.6566,560.9011,561.0701,2101.0
2024-06-13 11:35:00,564.46,564.77,563.95,564.67,3523.0,561.09,561.3981,560.583,561.2987,3523.0
2024-06-13 11:40:00,565.51,565.74,564.59,565.74,1363.0,562.1337,562.3623,561.2192,562.3623,1363.0
2024-06-13 11:45:00,565.74,566.14,565.28,565.28,5996.0,562.3623,562.76,561.9051,561.9051,5996.0
2024-06-13 11:50:00,565.84,566.17,565.84,566.17,478.0,562.4618,562.7898,562.4618,562.7898,478.0
2024-06-13 11:55:00,566.03,566.73,565.5,565.5,2380.0,562.6506,563.3464,562.1238,562.1238,2380.0
2024-06-13 12:00:00,565.42,565.8,565.02,565.8,2409.0,562.0443,562.422,561.6466,562.422,2409.0
2024-06-13 12:05:00,565.94,566.04,565.94,566.04,300.0,562.5612,562.6606,562.5612,562.6606,300.0
2024-06-13 12:10:00,566.7,566.7,566.31,566.31,200.0,563.3166,563.3166,562.9289,562.9289,200.0
2024-06-13 12:15:00,565.96,566.07,565.31,566.02,1473.0,562.581,562.6904,561.9349,562.6407,1473.0
2024-06-13 12:20:00,566.26,566.51,565.81,565.81,1108.0,562.8792,563.1278,562.4319,562.4319,1108.0
2024-06-13 12:25:00,565.8,565.8,565.69,565.75,400.0,562.422,562.422,562.3126,562.3723,400.0
2024-06-13 12:30:00,566.1,567.04,566.09,566.87,1429.0,562.7202,563.6546,562.7103,563.4856,1429.0
2024-06-13 12:35:00,566.87,567.19,566.37,566.37,7132.0,563.4856,563.8037,562.9886,562.9886,7132.0
2024-06-13 12:40:00,566.3,566.3,566.26,566.27,400.0,562.919,562.919,562.8792,562.8892,400.0
2024-06-13 12:45:00,565.95,565.95,565.94,565.95,100.0,562.5711,562.5711,562.5612,562.5711,100.0
2024-06-13 12:50:00,566.39,567.03,566.34,566.35,1005.0,563.0085,563.6446,562.9588,562.9687,1005.0
2024-06-13 12:55:00,566.26,566.86,566.26,566.86,731.0,562.8792,563.4757,562.8792,563.4757,731.0
2024-06-13 13:00:00,567.08,567.41,566.76,566.76,436.0,563.6943,564.0224,563.3763,563.3763,436.0
2024-06-13 13:05:00,567.11,567.12,566.59,566.65,1456.0,563.7242,563.7341,563.2073,563.2669,1456.0
2024-06-13 13:10:00,566.62,566.96,566.45,566.92,1212.0,563.2371,563.5751,563.0681,563.5353,1212.0
2024-06-13 13:15:00,566.71,566.71,566.19,566.59,902.0,563.3266,563.3266,562.8097,563.2073,902.0
2024-06-13 13:20:00,566.34,566.59,565.82,566.41,1648.0,562.9588,563.2073,562.4419,563.0283,1648.0
2024-06-13 13:25:00,566.11,567.04,566.11,567.01,1233.0,562.7301,563.6546,562.7301,563.6248,1233.0
2024-06-13 13:30:00,567.51,567.92,567.37,567.78,700.0,564.1218,564.5293,563.9826,564.3902,700.0
2024-06-13 13:35:00,567.38,567.79,566.65,567.04,1250.0,563.9926,564.4001,563.2669,563.6546,1250.0
2024-06-13 13:40:00,567.17,567.64,566.91,567.64,1098.0,563.7838,564.251,563.5254,564.251,1098.0
2024-06-13 13:45:00,567.14,567.14,566.51,567.08,592.0,563.754,563.754,563.1278,563.6943,592.0
2024-06-13 13:50:00,567.49,567.49,566.92,566.92,300.0,564.1019,564.1019,563.5353,563.5353,300.0
2024-06-13 13:55:00,566.88,566.94,566.72,566.94,505.0,563.4955,563.5552,563.3365,563.5552,505.0
2024-06-13 14:00:00,567.25,567.25,567.12,567.13,400.0,563.8633,563.8633,563.7341,563.744,400.0
2024-06-13 14:05:00,567.13,567.77,567.13,567.35,600.0,563.744,564.3802,563.744,563.9627,600.0
2024-06-13 14:10:00,568.12,568.98,568.06,568.24,3543.0,564.7281,565.583,564.6685,564.8474,3543.0
2024-06-13 14:15:00,568.18,568.39,567.66,567.79,1433.0,564.7878,564.9965,564.2709,564.4001,1433.0
2024-06-13 14:20:00,567.96,568.53,567.96,568.12,416.0,564.5691,565.1357,564.5691,564.7281,416.0
2024-06-13 14:25:00,568.53,568.53,568.25,568.44,1173.0,565.1357,565.1357,564.8574,565.0462,1173.0
2024-06-13 14:30:00,568.45,568.61,568.05,568.38,1100.0,565.0562,565.2152,564.6586,564.9866,1100.0
2024-06-13 14:35:00,568.63,568.63,567.22,568.43,25529.0,565.2351,565.2351,563.8335,565.0363,25529.0
2024-06-13 14:40:00,568.67,569.0,568.67,569.0,310.0,565.2749,565.6029,565.2749,565.6029,310.0
2024-06-13 14:45:00,568.33,568.33,568.32,568.32,231.0,564.9369,564.9369,564.9269,564.9269,231.0
2024-06-13 14:50:00,567.96,567.96,566.32,566.33,930.0,564.5691,564.5691,562.9389,562.9488,930.0
2024-06-13 14:55:00,566.46,567.66,566.46,567.66,1226.0,563.078,564.2709,563.078,564.2709,1226.0
2024-06-13 15:00:00,567.37,567.9,567.2,567.72,2400.0,563.9826,564.5095,563.8136,564.3305,2400.0
2024-06-13 15:05:00,567.81,568.71,567.55,568.46,4590.0,564.42,565.3146,564.1615,565.0661,4590.0
2024-06-13 15:10:00,568.42,568.47,567.2,567.64,3623.0,565.0263,565.076,563.8136,564.251,3623.0
2024-06-13 15:15:00,567.32,567.32,565.81,566.28,2368.0,563.9329,563.9329,562.4319,562.8991,2368.0
2024-06-13 15:20:00,566.49,566.64,565.8,566.43,1970.0,563.1079,563.257,562.422,563.0482,1970.0
2024-06-13 15:25:00,566.32,566.32,565.81,565.88,358.0,562.9389,562.9389,562.4319,562.5015,358.0
2024-06-13 15:30:00,565.78,565.78,565.77,565.77,300.0,562.4021,562.4021,562.3922,562.3922,300.0
2024-06-13 15:35:00,565.82,566.54,565.82,566.54,1100.0,562.4419,563.1576,562.4419,563.1576,1100.0
2024-06-13 15:40:00,566.54,566.75,566.41,566.59,1339.0,563.1576,563.3663,563.0283,563.2073,1339.0
2024-06-13 15:45:00,566.5,566.78,566.5,566.74,1982.0,563.1178,563.3961,563.1178,563.3564,1982.0
2024-06-13 15:50:00,566.84,568.39,566.83,568.38,2968.0,563.4558,564.9965,563.4458,564.9866,2968.0
2024-06-13 15:55:00,568.38,568.45,566.87,567.54,13858.0,564.9866,565.0562,563.4856,564.1516,13858.0
2024-06-14 09:30:00,561.91,563.9,561.46,561.47,2690.0,558.5552,560.5333,558.1079,558.1178,2690.0
2024-06-14 09:35:00,561.47,561.47,561.47,561.47,0.0,558.1178,558.1178,558.1178,558.1178,0.0
2024-06-14 09:40:00,557.19,563.13,557.19,562.7,2245.0,553.8634,559.7679,553.8634,559.3405,2245.0
2024-06-14 09:45:00,562.79,563.72,561.3,562.79,2000.0,559.43,560.3544,557.9489,559.43,2000.0
2024-06-14 09:50:00,561.79,562.02,561.74,561.74,330.0,558.4359,558.6646,558.3862,558.3862,330.0
2024-06-14 09:55:00,561.74,561.74,561.74,561.74,0.0,558.3862,558.3862,558.3862,558.3862,0.0
2024-06-14 10:00:00,559.97,559.97,558.35,559.92,598.0,556.6268,556.6268,555.0165,556.5771,598.0
2024-06-14 10:05:00,557.81,560.0,557.61,559.67,1297.0,554.4797,556.6566,554.2809,556.3286,1297.0
2024-06-14 10:10:00,559.29,559.51,557.69,558.0,1916.0,555.9509,556.1695,554.3604,554.6686,1916.0
2024-06-14 10:15:00,560.07,560.07,558.45,558.77,520.0,556.7262,556.7262,555.1159,555.434,520.0
2024-06-14 10:20:00,558.77,558.77,558.77,558.77,0.0,555.434,555.434,555.434,555.434,0.0
2024-06-14 10:25:00,558.59,559.23,558.25,559.23,600.0,555.255,555.8912,554.9171,555.8912,600.0
2024-06-14 10:30:00,558.78,558.81,557.68,558.2,1000.0,555.4439,555.4737,554.3505,554.8674,1000.0
2024-06-14 10:35:00,558.29,558.29,558.23,558.23,200.0,554.9568,554.9568,554.8972,554.8972,200.0
2024-06-14 10:40:00,557.31,558.18,557.31,557.88,569.0,553.9827,554.8475,553.9827,554.5493,569.0
2024-06-14 10:45:00,558.28,558.28,557.85,557.85,457.0,554.9469,554.9469,554.5195,554.5195,457.0
2024-06-14 10:50:00,558.29,559.17,558.28,559.17,200.0,554.9568,555.8316,554.9469,555.8316,200.0
2024-06-14 10:55:00,559.57,559.61,559.54,559.61,321.0,556.2292,556.2689,556.1994,556.2689,321.0
2024-06-14 11:00:00,559.76,561.42,559.76,561.36,1605.0,556.4181,558.0681,556.4181,558.0085,1605.0
2024-06-14 11:05:00,560.75,560.94,559.93,560.94,842.0,557.4021,557.591,556.587,557.591,842.0
2024-06-14 11:10:00,561.02,561.1,561.02,561.1,200.0,557.6705,557.7501,557.6705,557.7501,200.0
2024-06-14 11:15:00,561.35,561.37,560.71,561.14,1766.0,557.9986,558.0184,557.3624,557.7898,1766.0
2024-06-14 11:20:00,560.96,560.96,560.95,560.96,100.0,557.6109,557.6109,557.6009,557.6109,100.0
2024-06-14 11:25:00,561.58,561.94,561.58,561.9,700.0,558.2272,558.585,558.2272,558.5453,700.0
2024-06-14 11:30:00,561.8,561.9,561.8,561.89,400.0,558.4459,558.5453,558.4459,558.5353,400.0
2024-06-14 11:35:00,561.89,561.89,561.89,561.89,0.0,558.5353,558.5353,558.5353,558.5353,0.0
2024-06-14 11:40:00,561.9,562.11,561.9,562.11,4344.0,558.5453,558.754,558.5453,558.754,4344.0
2024-06-14 11:45:00,562.07,562.75,562.03,562.04,2156.0,558.7143,559.3902,558.6745,558.6844,2156.0
2024-06-14 11:50:00,561.63,561.63,561.17,561.17,368.0,558.2769,558.2769,557.8196,557.8196,368.0
2024-06-14 11:55:00,561.4,562.44,561.4,562.44,1901.0,558.0483,559.0821,558.0483,559.0821,1901.0
2024-06-14 12:00:00,561.95,562.59,561.7,561.7,2500.0,558.595,559.2312,558.3465,558.3465,2500.0
2024-06-14 12:05:00,561.52,561.57,561.08,561.57,1000.0,558.1675,558.2172,557.7302,558.2172,1000.0
2024-06-14 12:10:00,561.63,561.65,561.62,561.65,200.0,558.2769,558.2968,558.2669,558.2968,200.0
2024-06-14 12:15:00,561.62,561.62,560.82,560.94,2225.0,558.2669,558.2669,557.4717,557.591,2225.0
2024-06-14 12:20:00,561.37,561.4,561.37,561.4,249.0,558.0184,558.0483,558.0184,558.0483,249.0
2024-06-14 12:25:00,561.48,561.9,560.95,561.4,10154.0,558.1278,558.5453,557.6009,558.0483,10154.0
2024-06-14 12:30:00,561.75,562.43,561.66,561.69,2605.0,558.3962,559.0721,558.3067,558.3365,2605.0
2024-06-14 12:35:00,562.24,562.24,562.24,562.24,173.0,558.8832,558.8832,558.8832,558.8832,173.0
2024-06-14 12:40:00,562.17,562.25,560.93,560.94,1800.0,558.8137,558.8932,557.5811,557.591,1800.0
2024-06-14 12:45:00,560.94,560.94,560.94,560.94,0.0,557.591,557.591,557.591,557.591,0.0
2024-06-14 12:50:00,561.53,561.59,560.89,560.96,1300.0,558.1775,558.2371,557.5413,557.6109,1300.0
2024-06-14 12:55:00,560.76,560.76,560.76,560.76,100.0,557.4121,557.4121,557.4121,557.4121,100.0
2024-06-14 13:00:00,561.32,561.33,560.99,561.33,600.0,557.9687,557.9787,557.6407,557.9787,600.0
2024-06-14 13:05:00,560.99,561.33,560.99,561.25,500.0,557.6407,557.9787,557.6407,557.8992,500.0
2024-06-14 13:10:00,561.39,561.96,561.39,561.96,906.0,558.0383,558.6049,558.0383,558.6049,906.0
2024-06-14 13:15:00,561.88,562.31,561.79,562.31,667.0,558.5254,558.9528,558.4359,558.9528,667.0
2024-06-14 13:20:00,562.6,562.6,562.14,562.6,500.0,559.2411,559.2411,558.7838,559.2411,500.0
2024-06-14 13:25:00,562.99,563.62,562.99,563.08,800.0,559.6288,560.255,559.6288,559.7182,800.0
2024-06-14 13:30:00,563.35,563.83,563.32,563.83,1935.0,559.9866,560.4638,559.9568,560.4638,1935.0
2024-06-14 13:35:00,563.92,564.92,563.47,564.75,2561.0,560.5532,561.5472,560.1059,561.3783,2561.0
2024-06-14 13:40:00,564.65,564.65,563.22,563.47,7007.0,561.2789,561.2789,559.8574,560.1059,7007.0
2024-06-14 13:45:00,563.63,563.73,562.94,563.65,2129.0,560.2649,560.3643,559.5791,560.2848,2129.0
2024-06-14 13:50:00,563.6,564.48,563.37,564.48,2600.0,560.2351,561.1099,560.0065,561.1099,2600.0
2024-06-14 13:55:00,564.49,564.74,563.75,564.55,9098.0,561.1198,561.3683,560.3842,561.1795,9098.0
2024-06-14 14:00:00,564.58,564.58,563.43,563.96,3027.0,561.2093,561.2093,560.0661,560.593,3027.0
2024-06-14 14:05:00,564.29,564.97,563.83,563.83,2300.0,560.921,561.5969,560.4638,560.4638,2300.0
2024-06-14 14:10:00,563.94,564.04,563.8,564.04,2008.0,560.5731,560.6725,560.4339,560.6725,2008.0
2024-06-14 14:15:00,563.89,564.14,563.33,563.7,4844.0,560.5234,560.7719,559.9667,560.3345,4844.0
2024-06-14 14:20:00,563.2,563.2,562.39,562.39,300.0,559.8375,559.8375,559.0323,559.0323,300.0
2024-06-14 14:25:00,562.43,563.28,562.43,563.28,1453.0,559.0721,559.917,559.0721,559.917,1453.0
2024-06-14 14:30:00,563.34,563.77,563.02,563.26,1329.0,559.9767,560.4041,559.6586,559.8972,1329.0
2024-06-14 14:35:00,563.59,564.1,563.45,564.1,1600.0,560.2252,560.7321,560.086,560.7321,1600.0
2024-06-14 14:40:00,564.0,564.46,563.8,564.26,3500.0,560.6327,561.09,560.4339,560.8912,3500.0
2024-06-14 14:45:00,564.55,564.93,564.5,564.93,1500.0,561.1795,561.5572,561.1298,561.5572,1500.0
2024-06-14 14:50:00,565.08,565.41,565.08,565.15,400.0,561.7063,562.0343,561.7063,561.7759,400.0
2024-06-14 14:55:00,565.38,565.69,564.62,564.62,900.0,562.0045,562.3126,561.249,561.249,900.0
2024-06-14 15:00:00,564.81,565.64,564.61,565.27,800.0,561.4379,562.2629,561.2391,561.8952,800.0
2024-06-14 15:05:00,565.9,565.9,565.32,565.34,1209.0,562.5214,562.5214,561.9449,561.9647,1209.0
2024-06-14 15:10:00,565.23,565.66,564.92,565.05,942.0,561.8554,562.2828,561.5472,561.6765,942.0
2024-06-14 15:15:00,565.0,565.1,564.65,565.1,9475.0,561.6268,561.7262,561.2789,561.7262,9475.0
2024-06-14 15:20:00,565.14,565.57,564.57,565.45,2216.0,561.7659,562.1934,561.1993,562.0741,2216.0
2024-06-14 15:25:00,565.45,565.69,564.78,565.0,1900.0,562.0741,562.3126,561.4081,561.6268,1900.0
2024-06-14 15:30:00,565.07,565.16,564.75,565.16,763.0,561.6963,561.7858,561.3783,561.7858,763.0
2024-06-14 15:35:00,564.8,565.16,564.43,564.68,1300.0,561.428,561.7858,561.0602,561.3087,1300.0
2024-06-14 15:40:00,564.59,564.87,564.15,564.87,2829.0,561.2192,561.4975,560.7818,561.4975,2829.0
2024-06-14 15:45:00,564.87,565.35,564.71,565.0,3033.0,561.4975,561.9747,561.3385,561.6268,3033.0
2024-06-14 15:50:00,564.85,565.63,563.9,565.34,4980.0,561.4777,562.253,560.5333,561.9647,4980.0
2024-06-14 15:55:00,565.34,566.93,565.33,566.86,14978.0,561.9647,563.5452,561.9548,563.4757,14978.0
2024-06-17 09:30:00,564.85,565.77,564.85,565.48,2146.0,561.4777,562.3922,561.4777,562.1039,2146.0
2024-06-17 09:35:00,565.54,566.98,564.37,565.16,2099.0,562.1635,563.5949,561.0005,561.7858,2099.0
2024-06-17 09:40:00,565.18,565.42,565.17,565.42,500.0,561.8057,562.0443,561.7958,562.0443,500.0
2024-06-17 09:45:00,565.29,565.29,563.75,564.08,975.0,561.915,561.915,560.3842,560.7123,975.0
2024-06-17 09:50:00,563.17,563.69,562.97,563.69,758.0,559.8077,560.3246,559.6089,560.3246,758.0
2024-06-17 09:55:00,563.71,564.76,563.7,564.55,434.0,560.3445,561.3882,560.3345,561.1795,434.0
2024-06-17 10:00:00,563.93,563.93,563.93,563.93,100.0,560.5632,560.5632,560.5632,560.5632,100.0
2024-06-17 10:05:00,564.11,565.54,564.11,565.54,685.0,560.7421,562.1635,560.7421,562.1635,685.0
2024-06-17 10:10:00,565.51,565.51,564.34,565.28,1224.0,562.1337,562.1337,560.9707,561.9051,1224.0
2024-06-17 10:15:00,565.23,566.46,565.23,566.27,1055.0,561.8554,563.078,561.8554,562.8892,1055.0
2024-06-17 10:20:00,566.95,566.95,565.34,566.32,606.0,563.5651,563.5651,561.9647,562.9389,606.0
2024-06-17 10:25:00,565.74,568.04,565.73,567.14,3521.0,562.3623,564.6486,562.3524,563.754,3521.0
2024-06-17 10:30:00,567.6,568.24,567.57,568.12,1852.0,564.2112,564.8474,564.1814,564.7281,1852.0
2024-06-17 10:35:00,568.12,568.12,568.12,568.12,0.0,564.7281,564.7281,564.7281,564.7281,0.0
2024-06-17 10:40:00,568.47,569.71,568.47,569.7,885.0,565.076,566.3086,565.076,566.2987,885.0
2024-06-17 10:45:00,569.4,569.4,568.62,568.62,442.0,566.0005,566.0005,565.2252,565.2252,442.0
2024-06-17 10:50:00,568.62,568.62,568.62,568.62,0.0,565.2252,565.2252,565.2252,565.2252,0.0
2024-06-17 10:55:00,568.62,568.62,568.62,568.62,0.0,565.2252,565.2252,565.2252,565.2252,0.0
2024-06-17 11:00:00,569.03,569.03,568.85,568.86,200.0,565.6327,565.6327,565.4538,565.4637,200.0
2024-06-17 11:05:00,569.89,569.89,569.89,569.89,105.0,566.4876,566.4876,566.4876,566.4876,105.0
2024-06-17 11:10:00,569.96,570.29,569.79,569.79,403.0,566.5572,566.8852,566.3882,566.3882,403.0
2024-06-17 11:15:00,569.79,569.79,569.79,569.79,0.0,566.3882,566.3882,566.3882,566.3882,0.0
2024-06-17 11:20:00,570.35,570.56,570.35,570.56,305.0,566.9448,567.1536,566.9448,567.1536,305.0
2024-06-17 11:25:00,570.31,571.03,570.31,570.92,1487.0,566.9051,567.6208,566.9051,567.5114,1487.0
2024-06-17 11:30:00,570.55,570.78,570.3,570.3,602.0,567.1436,567.3723,566.8951,566.8951,602.0
2024-06-17 11:35:00,568.99,568.99,568.99,568.99,200.0,565.5929,565.5929,565.5929,565.5929,200.0
2024-06-17 11:40:00,568.99,568.99,568.99,568.99,0.0,565.5929,565.5929,565.5929,565.5929,0.0
2024-06-17 11:45:00,569.84,569.84,569.84,569.84,100.0,566.4379,566.4379,566.4379,566.4379,100.0
2024-06-17 11:50:00,569.96,570.38,569.95,570.38,204.0,566.5572,566.9746,566.5472,566.9746,204.0
2024-06-17 11:55:00,570.52,570.86,570.52,570.86,200.0,567.1138,567.4518,567.1138,567.4518,200.0
2024-06-17 12:00:00,570.86,570.86,570.86,570.86,0.0,567.4518,567.4518,567.4518,567.4518,0.0
2024-06-17 12:05:00,570.08,570.08,569.54,569.54,615.0,566.6764,566.6764,566.1397,566.1397,615.0
2024-06-17 12:10:00,569.67,570.16,569.66,570.16,300.0,566.2689,566.756,566.2589,566.756,300.0
2024-06-17 12:15:00,570.88,571.04,570.02,570.86,500.0,567.4717,567.6307,566.6168,567.4518,500.0
2024-06-17 12:20:00,571.31,571.56,570.61,571.56,1596.0,567.8991,568.1476,567.2033,568.1476,1596.0
2024-06-17 12:25:00,571.51,571.85,571.5,571.85,460.0,568.0979,568.4359,568.088,568.4359,460.0
2024-06-17 12:30:00,571.92,572.22,571.73,572.22,1002.0,568.5055,568.8037,568.3166,568.8037,1002.0
2024-06-17 12:35:00,571.51,571.78,571.51,571.78,200.0,568.0979,568.3663,568.0979,568.3663,200.0
2024-06-17 12:40:00,571.85,572.28,571.8,572.28,770.0,568.4359,568.8633,568.3862,568.8633,770.0
2024-06-17 12:45:00,572.32,573.22,572.32,573.22,500.0,568.9031,569.7977,568.9031,569.7977,500.0
2024-06-17 12:50:00,573.22,573.74,573.13,573.13,742.0,569.7977,570.3146,569.7082,569.7082,742.0
2024-06-17 12:55:00,573.44,573.79,573.43,573.79,450.0,570.0164,570.3643,570.0064,570.3643,450.0
2024-06-17 13:00:00,573.58,573.9,573.41,573.9,800.0,570.1555,570.4736,569.9866,570.4736,800.0
2024-06-17 13:05:00,573.64,574.49,573.64,573.95,300.0,570.2152,571.0601,570.2152,570.5233,300.0
2024-06-17 13:10:00,573.55,573.74,572.89,573.71,6108.0,570.1257,570.3146,569.4697,570.2848,6108.0
2024-06-17 13:15:00,573.92,573.98,573.92,573.98,200.0,570.4935,570.5532,570.4935,570.5532,200.0
2024-06-17 13:20:00,574.09,574.1,572.47,572.47,1390.0,570.6625,570.6724,569.0522,569.0522,1390.0
2024-06-17 13:25:00,573.13,573.13,573.13,573.13,100.0,569.7082,569.7082,569.7082,569.7082,100.0
2024-06-17 13:30:00,573.64,573.9,573.04,573.04,1008.0,570.2152,570.4736,569.6188,569.6188,1008.0
2024-06-17 13:35:00,573.79,574.3,573.79,574.3,662.0,570.3643,570.8712,570.3643,570.8712,662.0
2024-06-17 13:40:00,573.56,574.28,573.19,573.63,1785.0,570.1357,570.8514,569.7679,570.2052,1785.0
2024-06-17 13:45:00,573.4,573.6,573.15,573.6,952.0,569.9766,570.1754,569.7281,570.1754,952.0
2024-06-17 13:50:00,573.64,573.91,573.09,573.18,1513.0,570.2152,570.4836,569.6685,569.7579,1513.0
2024-06-17 13:55:00,573.05,573.29,570.79,572.11,3900.0,569.6287,569.8673,567.3822,568.6943,3900.0
2024-06-17 14:00:00,572.59,572.69,572.13,572.13,1000.0,569.1715,569.2709,568.7142,568.7142,1000.0
2024-06-17 14:05:00,572.04,572.44,571.75,571.75,3472.0,568.6247,569.0223,568.3365,568.3365,3472.0
2024-06-17 14:10:00,570.92,571.12,570.63,571.12,776.0,567.5114,567.7102,567.2232,567.7102,776.0
2024-06-17 14:15:00,570.85,571.76,570.85,570.89,907.0,567.4418,568.3464,567.4418,567.4816,907.0
2024-06-17 14:20:00,571.01,571.57,571.01,571.56,569.0,567.6009,568.1575,567.6009,568.1476,569.0
2024-06-17 14:25:00,571.13,571.82,570.83,571.48,1111.0,567.7202,568.406,567.422,568.0681,1111.0
2024-06-17 14:30:00,571.84,572.24,571.84,572.24,500.0,568.4259,568.8235,568.4259,568.8235,500.0
2024-06-17 14:35:00,572.61,573.81,572.35,573.81,1000.0,569.1913,570.3842,568.9329,570.3842,1000.0
2024-06-17 14:40:00,573.45,573.9,573.06,573.64,1701.0,570.0263,570.4736,569.6386,570.2152,1701.0
2024-06-17 14:45:00,573.07,573.94,573.07,573.93,2008.0,569.6486,570.5134,569.6486,570.5035,2008.0
2024-06-17 14:50:00,573.93,573.93,573.31,573.84,2353.0,570.5035,570.5035,569.8872,570.414,2353.0
2024-06-17 14:55:00,573.48,574.19,573.48,574.18,1000.0,570.0561,570.7619,570.0561,570.752,1000.0
2024-06-17 15:00:00,574.03,574.09,573.08,573.09,588.0,570.6029,570.6625,569.6585,569.6685,588.0
2024-06-17 15:05:00,572.75,573.02,572.75,573.01,400.0,569.3305,569.5989,569.3305,569.5889,400.0
2024-06-17 15:10:00,572.41,573.46,572.4,573.39,1200.0,568.9925,570.0363,568.9826,569.9667,1200.0
2024-06-17 15:15:00,573.31,574.03,573.23,574.03,783.0,569.8872,570.6029,569.8076,570.6029,783.0
2024-06-17 15:20:00,574.37,574.87,574.19,574.64,3861.0,570.9408,571.4378,570.7619,571.2092,3861.0
2024-06-17 15:25:00,574.74,575.07,574.42,575.05,638.0,571.3086,571.6366,570.9905,571.6168,638.0
2024-06-17 15:30:00,574.88,575.56,574.88,575.43,1655.0,571.4478,572.1237,571.4478,571.9945,1655.0
2024-06-17 15:35:00,575.14,575.28,574.67,574.67,1172.0,571.7062,571.8454,571.239,571.239,1172.0
2024-06-17 15:40:00,575.2,575.21,574.89,575.2,536.0,571.7659,571.7758,571.4577,571.7659,536.0
2024-06-17 15:45:00,575.29,575.29,573.3,573.31,1304.0,571.8553,571.8553,569.8772,569.8872,1304.0
2024-06-17 15:50:00,573.18,574.05,573.11,573.74,1900.0,569.7579,570.6227,569.6883,570.3146,1900.0
2024-06-17 15:55:00,573.67,575.07,573.41,574.33,12393.0,570.245,571.6366,569.9866,570.9011,12393.0
2024-06-18 09:30:00,569.15,572.53,567.66,570.63,8021.0,565.752,569.1118,564.2709,567.2232,8021.0
2024-06-18 09:35:00,568.06,569.6,568.0,569.6,1542.0,564.6685,566.1993,564.6089,566.1993,1542.0
2024-06-18 09:40:00,568.56,569.24,566.99,567.17,1756.0,565.1655,565.8415,563.6049,563.7838,1756.0
2024-06-18 09:45:00,565.63,565.63,558.08,559.83,8046.0,562.253,562.253,554.7481,556.4876,8046.0
2024-06-18 09:50:00,561.11,562.45,558.8,560.29,7489.0,557.76,559.092,555.4638,556.9449,7489.0
2024-06-18 09:55:00,560.0,560.62,558.64,560.62,3451.0,556.6566,557.2729,555.3047,557.2729,3451.0
2024-06-18 10:00:00,561.35,561.35,559.34,559.97,2049.0,557.9986,557.9986,556.0006,556.6268,2049.0
2024-06-18 10:05:00,559.21,561.98,559.01,561.75,1325.0,555.8713,558.6248,555.6725,558.3962,1325.0
2024-06-18 10:10:00,561.86,561.86,560.24,560.24,3668.0,558.5055,558.5055,556.8952,556.8952,3668.0
2024-06-18 10:15:00,560.24,562.44,560.24,562.44,3307.0,556.8952,559.0821,556.8952,559.0821,3307.0
2024-06-18 10:20:00,562.39,563.25,562.05,562.9,1582.0,559.0323,559.8872,558.6944,559.5393,1582.0
2024-06-18 10:25:00,563.42,563.42,561.11,561.19,2558.0,560.0562,560.0562,557.76,557.8395,2558.0
2024-06-18 10:30:00,560.35,561.23,560.35,560.49,604.0,557.0045,557.8793,557.0045,557.1437,604.0
2024-06-18 10:35:00,559.21,559.21,559.21,559.21,100.0,555.8713,555.8713,555.8713,555.8713,100.0
2024-06-18 10:40:00,560.01,560.02,558.07,558.6,1751.0,556.6666,556.6765,554.7381,555.265,1751.0
2024-06-18 10:45:00,558.0,558.91,558.0,558.0,4722.0,554.6686,555.5731,554.6686,554.6686,4722.0
2024-06-18 10:50:00,558.0,558.58,557.42,558.46,4337.0,554.6686,555.2451,554.092,555.1258,4337.0
2024-06-18 10:55:00,558.32,559.93,558.17,559.68,2748.0,554.9866,556.587,554.8375,556.3385,2748.0
2024-06-18 11:00:00,560.01,560.98,558.31,558.55,3304.0,556.6666,557.6308,554.9767,555.2153,3304.0
2024-06-18 11:05:00,558.68,559.88,557.45,559.43,1447.0,555.3445,556.5373,554.1218,556.09,1447.0
2024-06-18 11:10:00,559.63,559.96,558.93,559.96,2536.0,556.2888,556.6169,555.593,556.6169,2536.0
2024-06-18 11:15:00,560.77,560.77,559.18,560.16,2911.0,557.422,557.422,555.8415,556.8157,2911.0
2024-06-18 11:20:00,560.66,560.89,560.06,560.14,1580.0,557.3127,557.5413,556.7163,556.7958,1580.0
2024-06-18 11:25:00,560.26,560.26,559.0,559.53,2016.0,556.9151,556.9151,555.6626,556.1894,2016.0
2024-06-18 11:30:00,560.24,560.46,559.6,559.6,310.0,556.8952,557.1139,556.259,556.259,310.0
2024-06-18 11:35:00,560.73,561.12,560.11,560.45,1347.0,557.3823,557.7699,556.766,557.1039,1347.0
2024-06-18 11:40:00,560.55,561.18,560.22,560.74,1295.0,557.2033,557.8296,556.8753,557.3922,1295.0
2024-06-18 11:45:00,560.74,561.47,560.49,561.47,880.0,557.3922,558.1178,557.1437,558.1178,880.0
2024-06-18 11:50:00,560.99,562.2,560.99,562.2,1540.0,557.6407,558.8435,557.6407,558.8435,1540.0
2024-06-18 11:55:00,562.31,562.98,561.87,562.98,900.0,558.9528,559.6188,558.5155,559.6188,900.0
2024-06-18 12:00:00,563.06,563.42,562.83,562.83,1877.0,559.6983,560.0562,559.4697,559.4697,1877.0
2024-06-18 12:05:00,561.95,562.47,561.9,562.21,1314.0,558.595,559.1119,558.5453,558.8534,1314.0
2024-06-18 12:10:00,562.22,562.22,561.2,561.63,1644.0,558.8634,558.8634,557.8495,558.2769,1644.0
2024-06-18 12:15:00,561.63,561.63,560.57,561.18,1928.0,558.2769,558.2769,557.2232,557.8296,1928.0
2024-06-18 12:20:00,560.59,560.8,559.94,560.8,4076.0,557.2431,557.4518,556.597,557.4518,4076.0
2024-06-18 12:25:00,560.8,560.8,560.53,560.53,425.0,557.4518,557.4518,557.1835,557.1835,425.0
2024-06-18 12:30:00,560.94,561.29,560.28,560.88,3396.0,557.591,557.9389,556.9349,557.5314,3396.0
2024-06-18 12:35:00,561.6,561.82,561.13,561.24,2100.0,558.2471,558.4658,557.7799,557.8892,2100.0
2024-06-18 12:40:00,561.31,561.46,560.91,560.91,1063.0,557.9588,558.1079,557.5612,557.5612,1063.0
2024-06-18 12:45:00,561.48,561.48,560.86,560.86,700.0,558.1278,558.1278,557.5115,557.5115,700.0
2024-06-18 12:50:00,560.57,560.57,559.84,560.3,2716.0,557.2232,557.2232,556.4976,556.9548,2716.0
2024-06-18 12:55:00,560.3,560.71,560.3,560.49,1408.0,556.9548,557.3624,556.9548,557.1437,1408.0
2024-06-18 13:00:00,560.5,560.68,559.98,560.44,1775.0,557.1536,557.3326,556.6367,557.094,1775.0
2024-06-18 13:05:00,560.44,560.44,559.15,559.15,11200.0,557.094,557.094,555.8117,555.8117,11200.0
2024-06-18 13:10:00,559.55,560.35,559.54,560.35,1500.0,556.2093,557.0045,556.1994,557.0045,1500.0
2024-06-18 13:15:00,560.32,560.84,559.83,560.84,1435.0,556.9747,557.4916,556.4876,557.4916,1435.0
2024-06-18 13:20:00,560.89,561.24,560.56,560.56,600.0,557.5413,557.8892,557.2133,557.2133,600.0
2024-06-18 13:25:00,560.99,560.99,559.13,559.13,1526.0,557.6407,557.6407,555.7918,555.7918,1526.0
2024-06-18 13:30:00,559.2,560.05,559.2,559.82,1315.0,555.8614,556.7063,555.8614,556.4777,1315.0
2024-06-18 13:35:00,559.46,560.0,559.46,559.88,910.0,556.1198,556.6566,556.1198,556.5373,910.0
2024-06-18 13:40:00,559.62,560.31,559.61,560.31,1331.0,556.2789,556.9648,556.2689,556.9648,1331.0
2024-06-18 13:45:00,560.23,560.43,559.99,559.99,700.0,556.8852,557.0841,556.6467,556.6467,700.0
2024-06-18 13:50:00,560.01,560.38,559.7,559.7,1043.0,556.6666,557.0343,556.3584,556.3584,1043.0
2024-06-18 13:55:00,559.57,560.98,559.43,560.98,1868.0,556.2292,557.6308,556.09,557.6308,1868.0
2024-06-18 14:00:00,561.76,561.83,561.46,561.46,484.0,558.4061,558.4757,558.1079,558.1079,484.0
2024-06-18 14:05:00,561.09,562.3,561.09,562.3,1330.0,557.7401,558.9429,557.7401,558.9429,1330.0
2024-06-18 14:10:00,561.78,562.47,561.6,561.64,1924.0,558.426,559.1119,558.2471,558.2868,1924.0
2024-06-18 14:15:00,561.42,562.08,561.34,561.34,600.0,558.0681,558.7242,557.9886,557.9886,600.0
2024-06-18 14:20:00,560.53,560.64,560.03,560.03,860.0,557.1835,557.2928,556.6864,556.6864,860.0
2024-06-18 14:25:00,560.05,560.88,559.37,559.99,1103.0,556.7063,557.5314,556.0304,556.6467,1103.0
2024-06-18 14:30:00,559.99,560.16,559.17,559.17,572.0,556.6467,556.8157,555.8316,555.8316,572.0
2024-06-18 14:35:00,559.06,559.82,558.8,559.82,500.0,555.7222,556.4777,555.4638,556.4777,500.0
2024-06-18 14:40:00,558.71,559.95,558.71,559.53,1063.0,555.3743,556.6069,555.3743,556.1894,1063.0
2024-06-18 14:45:00,559.22,559.3,558.41,558.47,3176.0,555.8813,555.9608,555.0761,555.1358,3176.0
2024-06-18 14:50:00,558.83,559.75,558.48,559.62,3388.0,555.4936,556.4081,555.1457,556.2789,3388.0
2024-06-18 14:55:00,559.89,560.21,559.89,560.1,708.0,556.5473,556.8654,556.5473,556.756,708.0
2024-06-18 15:00:00,559.63,560.01,558.86,559.37,800.0,556.2888,556.6666,555.5234,556.0304,800.0
2024-06-18 15:05:00,559.08,559.5,559.07,559.1,600.0,555.7421,556.1596,555.7322,555.762,600.0
2024-06-18 15:10:00,558.98,559.79,558.98,559.79,800.0,555.6427,556.4479,555.6427,556.4479,800.0
2024-06-18 15:15:00,559.97,560.37,559.87,560.25,1100.0,556.6268,557.0244,556.5274,556.9051,1100.0
2024-06-18 15:20:00,560.57,561.18,560.01,561.18,3994.0,557.2232,557.8296,556.6666,557.8296,3994.0
2024-06-18 15:25:00,561.52,561.52,560.23,560.59,2225.0,558.1675,558.1675,556.8852,557.2431,2225.0
2024-06-18 15:30:00,560.21,561.29,560.21,560.67,5215.0,556.8654,557.9389,556.8654,557.3226,5215.0
2024-06-18 15:35:00,560.73,560.76,559.7,560.18,4461.0,557.3823,557.4121,556.3584,556.8355,4461.0
2024-06-18 15:40:00,559.76,559.76,558.42,559.0,4516.0,556.4181,556.4181,555.0861,555.6626,4516.0
2024-06-18 15:45:00,558.74,559.05,558.45,558.46,4327.0,555.4041,555.7123,555.1159,555.1258,4327.0
2024-06-18 15:50:00,558.15,558.5,558.0,558.02,10072.0,554.8177,555.1656,554.6686,554.6884,10072.0
2024-06-18 15:55:00,558.0,558.9,557.2,558.6,34226.0,554.6686,555.5632,553.8733,555.265,34226.0
2024-06-20 09:30:00,556.24,556.24,553.91,554.22,4722.0,552.9191,552.9191,550.603,550.9111,4722.0
2024-06-20 09:35:00,553.91,555.67,553.52,554.3,859.0,550.603,552.3525,550.2153,550.9906,859.0
2024-06-20 09:40:00,554.13,555.25,552.0,553.22,9962.0,550.8217,551.935,548.7044,549.9171,9962.0
2024-06-20 09:45:00,552.11,553.03,551.17,551.17,836.0,548.8137,549.7282,547.8793,547.8793,836.0
2024-06-20 09:50:00,551.57,551.76,551.0,551.0,709.0,548.2769,548.4658,547.7104,547.7104,709.0
2024-06-20 09:55:00,550.47,550.97,550.46,550.58,2125.0,547.1835,547.6805,547.1736,547.2929,2125.0
2024-06-20 10:00:00,551.07,551.57,549.34,550.11,5172.0,547.7799,548.2769,546.0603,546.8257,5172.0
2024-06-20 10:05:00,549.29,549.29,548.16,548.48,900.0,546.0106,546.0106,544.8873,545.2054,900.0
2024-06-20 10:10:00,547.7,547.7,546.61,546.81,1689.0,544.4301,544.4301,543.3466,543.5454,1689.0
2024-06-20 10:15:00,546.51,546.51,543.0,543.15,4037.0,543.2472,543.2472,539.7581,539.9072,4037.0
2024-06-20 10:20:00,543.4,543.4,538.88,542.45,11346.0,540.1557,540.1557,535.6627,539.2114,11346.0
2024-06-20 10:25:00,542.44,542.85,541.3,542.37,3250.0,539.2015,539.609,538.0683,539.1319,3250.0
2024-06-20 10:30:00,541.83,546.55,541.82,546.22,2819.0,538.5951,543.2869,538.5852,542.9589,2819.0
2024-06-20 10:35:00,546.38,546.89,545.15,545.64,3695.0,543.1179,543.6249,541.8953,542.3824,3695.0
2024-06-20 10:40:00,546.43,546.43,544.1,544.53,3428.0,543.1676,543.1676,540.8515,541.279,3428.0
2024-06-20 10:45:00,544.32,544.9,543.74,544.82,2160.0,541.0702,541.6468,540.4937,541.5672,2160.0
2024-06-20 10:50:00,543.82,544.04,543.32,543.38,1268.0,540.5732,540.7919,540.0762,540.1358,1268.0
2024-06-20 10:55:00,542.0,544.15,541.82,544.14,3129.0,538.7641,540.9012,538.5852,540.8913,3129.0
2024-06-20 11:00:00,543.42,543.72,543.33,543.72,2778.0,540.1756,540.4738,540.0861,540.4738,2778.0
2024-06-20 11:05:00,542.94,543.69,542.06,542.98,2099.0,539.6985,540.444,538.8237,539.7382,2099.0
2024-06-20 11:10:00,543.0,544.47,543.0,543.74,1798.0,539.7581,541.2193,539.7581,540.4937,1798.0
2024-06-20 11:15:00,543.75,543.75,542.95,543.26,320.0,540.5036,540.5036,539.7084,540.0166,320.0
2024-06-20 11:20:00,542.5,542.5,539.11,539.18,2051.0,539.2611,539.2611,535.8913,535.9609,2051.0
2024-06-20 11:25:00,539.26,539.73,539.16,539.73,2380.0,536.0404,536.5076,535.941,536.5076,2380.0
2024-06-20 11:30:00,540.28,541.47,539.77,540.27,3625.0,537.0544,538.2372,536.5474,537.0444,3625.0
2024-06-20 11:35:00,540.62,540.63,539.43,539.45,1714.0,537.3923,537.4023,536.2094,536.2293,1714.0
2024-06-20 11:40:00,539.56,539.56,539.21,539.27,1189.0,536.3387,536.3387,535.9907,536.0504,1189.0
2024-06-20 11:45:00,539.36,539.5,538.15,538.79,4807.0,536.1398,536.279,534.9371,535.5732,4807.0
2024-06-20 11:50:00,539.09,540.33,538.83,540.33,7240.0,535.8715,537.1041,535.613,537.1041,7240.0
2024-06-20 11:55:00,540.55,541.42,539.99,540.79,3654.0,537.3227,538.1875,536.7661,537.5613,3654.0
2024-06-20 12:00:00,541.32,541.32,537.72,537.72,2024.0,538.0881,538.0881,534.5096,534.5096,2024.0
2024-06-20 12:05:00,538.57,538.63,537.46,538.21,1308.0,535.3546,535.4142,534.2512,534.9967,1308.0
2024-06-20 12:10:00,538.3,538.61,536.98,537.79,4875.0,535.0862,535.3943,533.7741,534.5792,4875.0
2024-06-20 12:15:00,538.0,538.69,537.61,538.69,3034.0,534.788,535.4738,534.4003,535.4738,3034.0
2024-06-20 12:20:00,538.7,540.0,538.69,539.0,2097.0,535.4838,536.776,535.4738,535.782,2097.0
2024-06-20 12:25:00,538.99,538.99,537.5,537.5,922.0,535.7721,535.7721,534.291,534.291,922.0
2024-06-20 12:30:00,537.08,537.19,536.55,536.81,1376.0,533.8735,533.9828,533.3466,533.6051,1376.0
2024-06-20 12:35:00,537.56,537.8,537.36,537.36,3507.0,534.3506,534.5892,534.1518,534.1518,3507.0
2024-06-20 12:40:00,537.2,537.52,536.76,537.12,4198.0,533.9927,534.3108,533.5554,533.9132,4198.0
2024-06-20 12:45:00,536.75,536.95,536.55,536.9,7774.0,533.5454,533.7442,533.3466,533.6945,7774.0
2024-06-20 12:50:00,536.97,537.3,536.75,537.13,3623.0,533.7641,534.0921,533.5454,533.9232,3623.0
2024-06-20 12:55:00,536.45,536.67,536.24,536.25,1895.0,533.2472,533.4659,533.0385,533.0484,1895.0
2024-06-20 13:00:00,536.23,536.24,535.31,536.24,1093.0,533.0285,533.0385,532.114,533.0385,1093.0
2024-06-20 13:05:00,535.45,535.46,535.0,535.0,1263.0,532.2532,532.2631,531.8059,531.8059,1263.0
2024-06-20 13:10:00,535.13,536.0,534.99,535.99,2365.0,531.9351,532.7999,531.7959,532.79,2365.0
2024-06-20 13:15:00,535.96,535.96,535.59,535.59,798.0,532.7601,532.7601,532.3924,532.3924,798.0
2024-06-20 13:20:00,535.41,535.41,534.69,534.79,1200.0,532.2134,532.2134,531.4977,531.5971,1200.0
2024-06-20 13:25:00,534.31,534.38,534.08,534.32,1008.0,531.12,531.1896,530.8914,531.1299,1008.0
2024-06-20 13:30:00,534.42,534.44,533.32,533.32,1439.0,531.2293,531.2492,530.1359,530.1359,1439.0
2024-06-20 13:35:00,533.33,533.7,533.23,533.7,700.0,530.1458,530.5136,530.0464,530.5136,700.0
2024-06-20 13:40:00,534.53,534.53,533.92,533.92,1019.0,531.3387,531.3387,530.7323,530.7323,1019.0
2024-06-20 13:45:00,533.91,534.78,533.91,534.77,698.0,530.7224,531.5872,530.7224,531.5772,698.0
2024-06-20 13:50:00,535.67,537.04,535.67,537.04,500.0,532.4719,533.8337,532.4719,533.8337,500.0
2024-06-20 13:55:00,537.86,538.51,537.86,538.51,400.0,534.6488,535.2949,534.6488,535.2949,400.0
2024-06-20 14:00:00,538.97,540.17,538.96,540.17,2800.0,535.7522,536.945,535.7422,536.945,2800.0
2024-06-20 14:05:00,539.86,540.07,539.81,539.9,874.0,536.6369,536.8456,536.5872,536.6766,874.0
2024-06-20 14:10:00,540.77,541.6,540.68,541.6,1322.0,537.5414,538.3665,537.452,538.3665,1322.0
2024-06-20 14:15:00,541.89,542.62,541.65,542.07,1449.0,538.6547,539.3804,538.4162,538.8337,1449.0
2024-06-20 14:20:00,541.81,542.94,541.39,542.89,1300.0,538.5752,539.6985,538.1577,539.6488,1300.0
2024-06-20 14:25:00,542.74,543.34,542.21,543.34,1287.0,539.4997,540.0961,538.9728,540.0961,1287.0
2024-06-20 14:30:00,542.56,542.76,542.52,542.75,300.0,539.3207,539.5195,539.281,539.5096,300.0
2024-06-20 14:35:00,542.45,542.45,541.25,541.25,2829.0,539.2114,539.2114,538.0186,538.0186,2829.0
2024-06-20 14:40:00,541.31,541.44,540.71,541.32,677.0,538.0782,538.2074,537.4818,538.0881,677.0
2024-06-20 14:45:00,541.84,542.9,541.83,542.89,618.0,538.605,539.6587,538.5951,539.6488,618.0
2024-06-20 14:50:00,542.89,542.89,542.89,542.89,0.0,539.6488,539.6488,539.6488,539.6488,0.0
2024-06-20 14:55:00,542.33,542.37,541.13,541.13,1242.0,539.0921,539.1319,537.8993,537.8993,1242.0
2024-06-20 15:00:00,541.41,541.41,538.98,539.05,2154.0,538.1776,538.1776,535.7621,535.8317,2154.0
2024-06-20 15:05:00,540.18,540.19,539.78,539.79,434.0,536.9549,536.9649,536.5573,536.5673,434.0
2024-06-20 15:10:00,540.45,540.52,539.77,539.77,400.0,537.2233,537.2929,536.5474,536.5474,400.0
2024-06-20 15:15:00,540.22,541.35,540.08,541.06,2286.0,536.9947,538.118,536.8555,537.8297,2286.0
2024-06-20 15:20:00,541.17,542.19,541.16,541.37,2635.0,537.939,538.9529,537.9291,538.1378,2635.0
2024-06-20 15:25:00,541.37,542.07,541.36,542.07,365.0,538.1378,538.8337,538.1279,538.8337,365.0
2024-06-20 15:30:00,542.07,542.07,542.06,542.07,200.0,538.8337,538.8337,538.8237,538.8337,200.0
2024-06-20 15:35:00,542.13,542.13,541.48,541.5,814.0,538.8933,538.8933,538.2472,538.2671,814.0
2024-06-20 15:40:00,541.28,541.95,541.21,541.45,638.0,538.0484,538.7144,537.9788,538.2174,638.0
2024-06-20 15:45:00,541.22,542.01,540.45,540.61,4546.0,537.9887,538.774,537.2233,537.3824,4546.0
2024-06-20 15:50:00,540.63,541.41,539.52,541.41,7356.0,537.4023,538.1776,536.2989,538.1776,7356.0
2024-06-20 15:55:00,541.04,541.04,539.78,540.16,18907.0,537.8098,537.8098,536.5573,536.9351,18907.0
2024-06-21 09:30:00,538.59,538.59,534.96,536.74,76510.0,535.3744,535.3744,531.7661,533.5355,76510.0
2024-06-21 09:35:00,538.47,539.91,537.83,539.13,1383.0,535.2552,536.6866,534.619,535.9112,1383.0
2024-06-21 09:40:00,538.69,539.53,536.31,536.72,1893.0,535.4738,536.3088,533.1081,533.5156,1893.0
2024-06-21 09:45:00,535.37,537.22,534.61,534.67,2998.0,532.1737,534.0126,531.4182,531.4778,2998.0
2024-06-21 09:50:00,535.44,535.6,534.7,535.6,1550.0,532.2432,532.4023,531.5077,532.4023,1550.0
2024-06-21 09:55:00,535.6,536.54,534.79,535.2,7383.0,532.4023,533.3367,531.5971,532.0047,7383.0
2024-06-21 10:00:00,535.47,536.45,535.13,536.0,1714.0,532.2731,533.2472,531.9351,532.7999,1714.0
2024-06-21 10:05:00,537.14,537.14,535.82,535.82,1326.0,533.9331,533.9331,532.621,532.621,1326.0
2024-06-21 10:10:00,536.04,536.78,535.65,535.97,3791.0,532.8397,533.5752,532.452,532.7701,3791.0
2024-06-21 10:15:00,536.13,537.0,535.57,536.81,2691.0,532.9291,533.7939,532.3725,533.6051,2691.0
2024-06-21 10:20:00,536.57,536.57,535.39,535.39,1200.0,533.3665,533.3665,532.1935,532.1935,1200.0
2024-06-21 10:25:00,536.4,536.4,535.1,535.1,300.0,533.1975,533.1975,531.9053,531.9053,300.0
2024-06-21 10:30:00,534.86,534.86,533.26,533.26,1000.0,531.6667,531.6667,530.0763,530.0763,1000.0
2024-06-21 10:35:00,533.3,534.48,533.3,534.26,2475.0,530.116,531.289,530.116,531.0703,2475.0
2024-06-21 10:40:00,534.28,534.28,534.28,534.28,223.0,531.0902,531.0902,531.0902,531.0902,223.0
2024-06-21 10:45:00,534.9,536.81,534.42,536.81,2330.0,531.7065,533.6051,531.2293,533.6051,2330.0
2024-06-21 10:50:00,536.84,536.84,535.69,535.69,991.0,533.6349,533.6349,532.4918,532.4918,991.0
2024-06-21 10:55:00,536.01,536.7,536.01,536.7,438.0,532.8098,533.4957,532.8098,533.4957,438.0
2024-06-21 11:00:00,536.78,536.95,536.37,536.37,611.0,533.5752,533.7442,533.1677,533.1677,611.0
2024-06-21 11:05:00,536.31,537.53,536.06,536.35,888.0,533.1081,534.3208,532.8595,533.1478,888.0
2024-06-21 11:10:00,536.25,537.01,536.25,536.33,942.0,533.0484,533.8039,533.0484,533.1279,942.0
2024-06-21 11:15:00,536.32,537.99,535.89,537.94,1505.0,533.118,534.778,532.6906,534.7283,1505.0
2024-06-21 11:20:00,537.42,538.0,537.41,538.0,5912.0,534.2114,534.788,534.2015,534.788,5912.0
2024-06-21 11:25:00,537.92,539.82,537.92,539.82,3539.0,534.7084,536.5971,534.7084,536.5971,3539.0
2024-06-21 11:30:00,539.82,540.48,538.48,538.48,2966.0,536.5971,537.2532,535.2651,535.2651,2966.0
2024-06-21 11:35:00,537.94,538.3,537.41,537.41,1020.0,534.7283,535.0862,534.2015,534.2015,1020.0
2024-06-21 11:40:00,537.59,538.28,537.58,537.9,807.0,534.3804,535.0663,534.3705,534.6886,807.0
2024-06-21 11:45:00,538.04,539.3,537.41,539.3,2522.0,534.8277,536.0802,534.2015,536.0802,2522.0
2024-06-21 11:50:00,538.77,539.29,538.21,538.4,7915.0,535.5534,536.0703,534.9967,535.1856,7915.0
2024-06-21 11:55:00,538.86,538.96,538.86,538.96,300.0,535.6428,535.7422,535.6428,535.7422,300.0
2024-06-21 12:00:00,539.39,539.87,539.25,539.87,500.0,536.1697,536.6468,536.0305,536.6468,500.0
2024-06-21 12:05:00,539.96,540.17,538.5,538.56,1927.0,536.7363,536.945,535.285,535.3446,1927.0
2024-06-21 12:10:00,537.83,537.83,537.83,537.83,100.0,534.619,534.619,534.619,534.619,100.0
2024-06-21 12:15:00,538.49,538.49,538.49,538.49,200.0,535.275,535.275,535.275,535.275,200.0
2024-06-21 12:20:00,537.55,537.55,536.64,536.64,300.0,534.3407,534.3407,533.4361,533.4361,300.0
2024-06-21 12:25:00,537.33,537.33,536.6,536.6,200.0,534.122,534.122,533.3963,533.3963,200.0
2024-06-21 12:30:00,537.64,537.64,536.86,536.87,400.0,534.4301,534.4301,533.6548,533.6647,400.0
2024-06-21 12:35:00,536.96,537.39,536.95,537.38,980.0,533.7542,534.1816,533.7442,534.1717,980.0
2024-06-21 12:40:00,537.72,538.63,537.07,537.2,2223.0,534.5096,535.4142,533.8635,533.9927,2223.0
2024-06-21 12:45:00,537.46,537.92,536.89,536.89,1255.0,534.2512,534.7084,533.6846,533.6846,1255.0
2024-06-21 12:50:00,536.89,536.89,536.89,536.89,0.0,533.6846,533.6846,533.6846,533.6846,0.0
2024-06-21 12:55:00,537.41,537.84,537.41,537.84,240.0,534.2015,534.6289,534.2015,534.6289,240.0
2024-06-21 13:00:00,537.42,538.0,537.42,537.54,915.0,534.2114,534.788,534.2114,534.3307,915.0
2024-06-21 13:05:00,537.62,538.0,537.18,537.18,400.0,534.4102,534.788,533.9729,533.9729,400.0
2024-06-21 13:10:00,537.18,537.18,537.18,537.18,0.0,533.9729,533.9729,533.9729,533.9729,0.0
2024-06-21 13:15:00,537.18,537.18,537.18,537.18,0.0,533.9729,533.9729,533.9729,533.9729,0.0
2024-06-21 13:20:00,537.62,538.03,537.34,538.03,1100.0,534.4102,534.8178,534.1319,534.8178,1100.0
2024-06-21 13:25:00,538.16,538.55,538.16,538.39,403.0,534.947,535.3347,534.947,535.1756,403.0
2024-06-21 13:30:00,538.26,538.26,537.81,537.81,765.0,535.0464,535.0464,534.5991,534.5991,765.0
2024-06-21 13:35:00,537.81,537.81,537.81,537.81,0.0,534.5991,534.5991,534.5991,534.5991,0.0
2024-06-21 13:40:00,537.81,538.53,537.45,537.45,3366.0,534.5991,535.3148,534.2412,534.2412,3366.0
2024-06-21 13:45:00,537.9,537.9,537.9,537.9,100.0,534.6886,534.6886,534.6886,534.6886,100.0
2024-06-21 13:50:00,537.92,537.92,537.72,537.72,200.0,534.7084,534.7084,534.5096,534.5096,200.0
2024-06-21 13:55:00,537.51,537.51,537.33,537.4,300.0,534.3009,534.3009,534.122,534.1915,300.0
2024-06-21 14:00:00,536.35,536.95,536.35,536.95,433.0,533.1478,533.7442,533.1478,533.7442,433.0
2024-06-21 14:05:00,536.7,536.99,536.7,536.99,200.0,533.4957,533.784,533.4957,533.784,200.0
2024-06-21 14:10:00,536.99,537.41,536.99,537.25,593.0,533.784,534.2015,533.784,534.0424,593.0
2024-06-21 14:15:00,537.13,537.41,536.65,536.73,760.0,533.9232,534.2015,533.446,533.5255,760.0
2024-06-21 14:20:00,537.23,537.77,536.54,537.77,839.0,534.0226,534.5593,533.3367,534.5593,839.0
2024-06-21 14:25:00,538.25,538.25,537.43,537.54,300.0,535.0365,535.0365,534.2214,534.3307,300.0
2024-06-21 14:30:00,537.83,539.14,537.59,539.14,900.0,534.619,535.9212,534.3804,535.9212,900.0
2024-06-21 14:35:00,538.73,540.02,538.72,539.13,2440.0,535.5136,536.7959,535.5037,535.9112,2440.0
2024-06-21 14:40:00,539.13,539.13,539.13,539.13,0.0,535.9112,535.9112,535.9112,535.9112,0.0
2024-06-21 14:45:00,539.64,540.16,539.42,539.85,400.0,536.4182,536.9351,536.1995,536.6269,400.0
2024-06-21 14:50:00,539.79,540.1,539.79,539.84,500.0,536.5673,536.8754,536.5673,536.617,500.0
2024-06-21 14:55:00,540.09,540.24,539.92,540.0,800.0,536.8655,537.0146,536.6965,536.776,800.0
2024-06-21 15:00:00,540.26,540.84,540.1,540.37,1458.0,537.0345,537.611,536.8754,537.1438,1458.0
2024-06-21 15:05:00,539.9,541.33,539.89,541.33,1234.0,536.6766,538.0981,536.6667,538.0981,1234.0
2024-06-21 15:10:00,540.55,540.55,540.55,540.55,100.0,537.3227,537.3227,537.3227,537.3227,100.0
2024-06-21 15:15:00,540.43,540.72,539.78,539.8,4607.0,537.2035,537.4917,536.5573,536.5772,4607.0
2024-06-21 15:20:00,539.49,540.35,539.49,540.35,629.0,536.2691,537.1239,536.2691,537.1239,629.0
2024-06-21 15:25:00,540.5,541.13,540.49,541.13,525.0,537.273,537.8993,537.2631,537.8993,525.0
2024-06-21 15:30:00,540.57,541.34,540.54,540.77,1132.0,537.3426,538.108,537.3128,537.5414,1132.0
2024-06-21 15:35:00,541.24,541.66,541.13,541.26,1285.0,538.0086,538.4261,537.8993,538.0285,1285.0
2024-06-21 15:40:00,540.77,540.77,539.69,540.6,5365.0,537.5414,537.5414,536.4679,537.3724,5365.0
2024-06-21 15:45:00,540.92,541.29,540.45,541.29,1784.0,537.6905,538.0583,537.2233,538.0583,1784.0
2024-06-21 15:50:00,541.62,543.63,541.58,543.52,4226.0,538.3864,540.3844,538.3466,540.275,4226.0
2024-06-21 15:55:00,543.93,544.78,543.61,544.31,11433.0,540.6826,541.5275,540.3645,541.0603,11433.0
2024-06-24 09:30:00,543.19,543.19,539.96,539.96,2133.0,539.947,539.947,536.7363,536.7363,2133.0
2024-06-24 09:35:00,542.35,542.35,540.71,542.14,1300.0,539.112,539.112,537.4818,538.9032,1300.0
2024-06-24 09:40:00,540.61,542.42,540.6,542.0,2798.0,537.3824,539.1816,537.3724,538.7641,2798.0
2024-06-24 09:45:00,541.55,542.41,541.54,542.33,1814.0,538.3168,539.1716,538.3068,539.0921,1814.0
2024-06-24 09:50:00,543.07,543.84,541.7,543.35,2123.0,539.8277,540.5931,538.4659,540.106,2123.0
2024-06-24 09:55:00,543.31,544.03,542.87,543.63,2981.0,540.0663,540.782,539.6289,540.3844,2981.0
2024-06-24 10:00:00,543.58,548.93,543.57,548.93,3650.0,540.3347,545.6527,540.3247,545.6527,3650.0
2024-06-24 10:05:00,549.7,549.7,547.7,548.09,2391.0,546.4181,546.4181,544.4301,544.8177,2391.0
2024-06-24 10:10:00,546.84,546.84,545.76,545.92,600.0,543.5752,543.5752,542.5016,542.6607,600.0
2024-06-24 10:15:00,544.95,546.0,544.95,546.0,300.0,541.6965,542.7402,541.6965,542.7402,300.0
2024-06-24 10:20:00,544.93,544.93,544.92,544.93,104.0,541.6766,541.6766,541.6667,541.6766,104.0
2024-06-24 10:25:00,545.5,545.5,543.64,544.13,1553.0,542.2432,542.2432,540.3943,540.8814,1553.0
2024-06-24 10:30:00,544.47,544.49,544.47,544.49,200.0,541.2193,541.2392,541.2193,541.2392,200.0
2024-06-24 10:35:00,545.24,545.56,545.24,545.56,400.0,541.9847,542.3028,541.9847,542.3028,400.0
2024-06-24 10:40:00,545.88,547.16,545.48,546.97,1067.0,542.6209,543.8933,542.2233,543.7044,1067.0
2024-06-24 10:45:00,546.74,546.74,545.44,545.61,1046.0,543.4758,543.4758,542.1835,542.3525,1046.0
2024-06-24 10:50:00,544.09,544.09,542.91,542.91,651.0,540.8416,540.8416,539.6687,539.6687,651.0
2024-06-24 10:55:00,545.15,545.15,545.15,545.15,100.0,541.8953,541.8953,541.8953,541.8953,100.0
2024-06-24 11:00:00,545.31,546.19,545.3,545.71,866.0,542.0543,542.9291,542.0444,542.4519,866.0
2024-06-24 11:05:00,545.76,546.47,545.7,546.47,500.0,542.5016,543.2074,542.442,543.2074,500.0
2024-06-24 11:10:00,545.61,545.61,545.61,545.61,190.0,542.3525,542.3525,542.3525,542.3525,190.0
2024-06-24 11:15:00,545.4,545.41,545.4,545.4,1000.0,542.1438,542.1537,542.1438,542.1438,1000.0
2024-06-24 11:20:00,544.58,544.69,543.37,544.32,1087.0,541.3287,541.438,540.1259,541.0702,1087.0
2024-06-24 11:25:00,544.61,546.28,544.6,546.28,910.0,541.3585,543.0185,541.3486,543.0185,910.0
2024-06-24 11:30:00,544.71,545.74,544.7,545.74,200.0,541.4579,542.4818,541.448,542.4818,200.0
2024-06-24 11:35:00,544.94,545.51,544.22,544.67,2373.0,541.6865,542.2531,540.9708,541.4181,2373.0
2024-06-24 11:40:00,545.73,545.73,544.65,544.69,1100.0,542.4718,542.4718,541.3983,541.438,1100.0
2024-06-24 11:45:00,544.09,544.09,543.36,543.36,600.0,540.8416,540.8416,540.116,540.116,600.0
2024-06-24 11:50:00,542.97,543.62,542.96,543.62,510.0,539.7283,540.3744,539.7184,540.3744,510.0
2024-06-24 11:55:00,543.22,543.39,543.0,543.37,1407.0,539.9768,540.1458,539.7581,540.1259,1407.0
2024-06-24 12:00:00,543.36,543.91,543.36,543.37,1411.0,540.116,540.6627,540.116,540.1259,1411.0
2024-06-24 12:05:00,543.37,543.96,543.37,543.51,620.0,540.1259,540.7124,540.1259,540.2651,620.0
2024-06-24 12:10:00,543.62,543.68,543.43,543.44,500.0,540.3744,540.4341,540.1855,540.1955,500.0
2024-06-24 12:15:00,543.24,543.24,542.78,542.86,2375.0,539.9967,539.9967,539.5394,539.6189,2375.0
2024-06-24 12:20:00,542.66,543.37,542.66,543.36,300.0,539.4201,540.1259,539.4201,540.116,300.0
2024-06-24 12:25:00,543.39,543.39,542.87,542.87,300.0,540.1458,540.1458,539.6289,539.6289,300.0
2024-06-24 12:30:00,542.75,542.89,542.29,542.38,1067.0,539.5096,539.6488,539.0524,539.1418,1067.0
2024-06-24 12:35:00,542.0,542.0,540.35,540.89,13752.0,538.7641,538.7641,537.1239,537.6607,13752.0
2024-06-24 12:40:00,540.85,541.66,540.85,541.17,3182.0,537.6209,538.4261,537.6209,537.939,3182.0
2024-06-24 12:45:00,540.85,542.15,540.85,542.14,1708.0,537.6209,538.9132,537.6209,538.9032,1708.0
2024-06-24 12:50:00,541.93,542.73,541.76,542.39,3446.0,538.6945,539.4897,538.5255,539.1518,3446.0
2024-06-24 12:55:00,542.05,542.86,541.99,542.34,6588.0,538.8138,539.6189,538.7541,539.1021,6588.0
2024-06-24 13:00:00,542.39,542.39,542.39,542.39,100.0,539.1518,539.1518,539.1518,539.1518,100.0
2024-06-24 13:05:00,541.99,542.11,541.4,541.51,690.0,538.7541,538.8734,538.1677,538.277,690.0
2024-06-24 13:10:00,541.88,541.88,541.38,541.38,207.0,538.6448,538.6448,538.1478,538.1478,207.0
2024-06-24 13:15:00,541.41,541.41,541.41,541.41,100.0,538.1776,538.1776,538.1776,538.1776,100.0
2024-06-24 13:20:00,541.29,541.4,540.96,540.96,1125.0,538.0583,538.1677,537.7303,537.7303,1125.0
2024-06-24 13:25:00,541.0,541.32,540.71,540.71,4121.0,537.7701,538.0881,537.4818,537.4818,4121.0
2024-06-24 13:30:00,540.61,540.61,540.14,540.14,400.0,537.3824,537.3824,536.9152,536.9152,400.0
2024-06-24 13:35:00,541.27,541.52,541.0,541.52,700.0,538.0384,538.2869,537.7701,538.2869,700.0
2024-06-24 13:40:00,541.14,541.85,541.14,541.55,400.0,537.9092,538.615,537.9092,538.3168,400.0
2024-06-24 13:45:00,541.36,541.36,540.79,541.26,931.0,538.1279,538.1279,537.5613,538.0285,931.0
2024-06-24 13:50:00,540.11,540.53,540.11,540.53,309.0,536.8854,537.3029,536.8854,537.3029,309.0
2024-06-24 13:55:00,540.67,540.85,540.67,540.85,200.0,537.442,537.6209,537.442,537.6209,200.0
2024-06-24 14:00:00,540.53,540.67,540.12,540.67,610.0,537.3029,537.442,536.8953,537.442,610.0
2024-06-24 14:05:00,541.04,541.04,540.13,540.41,1064.0,537.8098,537.8098,536.9052,537.1836,1064.0
2024-06-24 14:10:00,540.46,541.03,540.46,540.86,782.0,537.2333,537.7999,537.2333,537.6309,782.0
2024-06-24 14:15:00,540.86,540.86,540.5,540.5,258.0,537.6309,537.6309,537.273,537.273,258.0
2024-06-24 14:20:00,540.76,540.78,540.76,540.77,500.0,537.5315,537.5514,537.5315,537.5414,500.0
2024-06-24 14:25:00,540.38,540.43,540.12,540.13,1732.0,537.1538,537.2035,536.8953,536.9052,1732.0
2024-06-24 14:30:00,540.47,540.69,540.19,540.43,1604.0,537.2432,537.4619,536.9649,537.2035,1604.0
2024-06-24 14:35:00,540.48,541.17,540.47,541.04,2109.0,537.2532,537.939,537.2432,537.8098,2109.0
2024-06-24 14:40:00,541.03,541.35,540.88,540.9,3324.0,537.7999,538.118,537.6508,537.6707,3324.0
2024-06-24 14:45:00,541.18,541.78,541.0,541.0,2302.0,537.949,538.5454,537.7701,537.7701,2302.0
2024-06-24 14:50:00,541.4,542.27,541.4,541.67,608.0,538.1677,539.0325,538.1677,538.4361,608.0
2024-06-24 14:55:00,541.68,542.61,541.67,542.35,1100.0,538.446,539.3704,538.4361,539.112,1100.0
2024-06-24 15:00:00,543.46,543.46,543.23,543.23,521.0,540.2154,540.2154,539.9867,539.9867,521.0
2024-06-24 15:05:00,543.88,543.88,543.87,543.88,100.0,540.6329,540.6329,540.6229,540.6329,100.0
2024-06-24 15:10:00,543.78,543.78,543.78,543.78,100.0,540.5335,540.5335,540.5335,540.5335,100.0
2024-06-24 15:15:00,543.51,543.62,543.34,543.34,1017.0,540.2651,540.3744,540.0961,540.0961,1017.0
2024-06-24 15:20:00,542.96,542.96,541.66,542.56,1675.0,539.7184,539.7184,538.4261,539.3207,1675.0
2024-06-24 15:25:00,542.64,543.22,542.43,542.58,1000.0,539.4003,539.9768,539.1915,539.3406,1000.0
2024-06-24 15:30:00,542.43,542.43,541.38,541.86,1819.0,539.1915,539.1915,538.1478,538.6249,1819.0
2024-06-24 15:35:00,541.82,542.18,541.81,542.06,1344.0,538.5852,538.943,538.5752,538.8237,1344.0
2024-06-24 15:40:00,541.96,541.96,540.64,540.95,3219.0,538.7243,538.7243,537.4122,537.7204,3219.0
2024-06-24 15:45:00,540.64,540.97,540.17,540.32,4351.0,537.4122,537.7402,536.945,537.0941,4351.0
2024-06-24 15:50:00,540.44,541.89,540.44,540.68,9086.0,537.2134,538.6547,537.2134,537.452,9086.0
2024-06-24 15:55:00,540.98,541.31,540.37,540.6,13557.0,537.7502,538.0782,537.1438,537.3724,13557.0
2024-06-25 09:30:00,536.23,536.23,529.41,531.44,17583.0,533.0285,533.0285,526.2493,528.2671,17583.0
2024-06-25 09:35:00,529.4,534.63,529.4,530.63,10122.0,526.2393,531.4381,526.2393,527.462,10122.0
2024-06-25 09:40:00,530.63,532.68,529.4,532.22,5852.0,527.462,529.4997,526.2393,529.0425,5852.0
2024-06-25 09:45:00,531.82,531.82,527.24,530.74,18559.0,528.6449,528.6449,524.0922,527.5713,18559.0
2024-06-25 09:50:00,530.18,532.57,529.52,529.52,5736.0,527.0147,529.3904,526.3586,526.3586,5736.0
2024-06-25 09:55:00,530.87,530.87,529.04,529.04,1980.0,527.7005,527.7005,525.8815,525.8815,1980.0
2024-06-25 10:00:00,529.59,530.06,527.24,530.06,5292.0,526.4282,526.8954,524.0922,526.8954,5292.0
2024-06-25 10:05:00,530.05,530.73,529.07,530.02,4806.0,526.8854,527.5614,525.9113,526.8556,4806.0
2024-06-25 10:10:00,530.68,531.87,530.02,530.9,8734.0,527.5117,528.6946,526.8556,527.7304,8734.0
2024-06-25 10:15:00,531.75,532.85,531.03,531.42,3665.0,528.5753,529.6687,527.8596,528.2472,3665.0
2024-06-25 10:20:00,532.58,532.66,530.27,530.27,1863.0,529.4003,529.4798,527.1041,527.1041,1863.0
2024-06-25 10:25:00,530.99,530.99,530.99,530.99,154.0,527.8198,527.8198,527.8198,527.8198,154.0
2024-06-25 10:30:00,530.48,531.18,529.66,530.7,5885.0,527.3129,528.0087,526.4978,527.5315,5885.0
2024-06-25 10:35:00,530.84,531.74,530.84,531.74,821.0,527.6707,528.5653,527.6707,528.5653,821.0
2024-06-25 10:40:00,531.16,531.16,530.03,530.03,3449.0,527.9888,527.9888,526.8655,526.8655,3449.0
2024-06-25 10:45:00,529.9,530.35,529.88,529.88,1703.0,526.7363,527.1836,526.7164,526.7164,1703.0
2024-06-25 10:50:00,530.24,530.24,529.46,529.67,8164.0,527.0743,527.0743,526.299,526.5077,8164.0
2024-06-25 10:55:00,529.67,531.01,529.22,531.01,1729.0,526.5077,527.8397,526.0604,527.8397,1729.0
2024-06-25 11:00:00,530.46,530.46,528.59,528.77,4391.0,527.293,527.293,525.4341,525.6131,4391.0
2024-06-25 11:05:00,528.56,528.56,528.56,528.56,100.0,525.4043,525.4043,525.4043,525.4043,100.0
2024-06-25 11:10:00,528.75,530.42,528.75,530.33,2636.0,525.5932,527.2532,525.5932,527.1638,2636.0
2024-06-25 11:15:00,530.33,530.33,530.33,530.33,366.0,527.1638,527.1638,527.1638,527.1638,366.0
2024-06-25 11:20:00,529.61,530.49,529.61,529.61,4659.0,526.4481,527.3228,526.4481,526.4481,4659.0
2024-06-25 11:25:00,529.62,529.62,528.93,529.13,3362.0,526.458,526.458,525.7721,525.9709,3362.0
2024-06-25 11:30:00,529.56,530.49,529.56,530.49,658.0,526.3984,527.3228,526.3984,527.3228,658.0
2024-06-25 11:35:00,530.49,531.35,529.5,529.5,5708.0,527.3228,528.1777,526.3387,526.3387,5708.0
2024-06-25 11:40:00,529.97,530.3,529.54,530.0,2340.0,526.8059,527.1339,526.3785,526.8357,2340.0
2024-06-25 11:45:00,530.93,531.18,530.9,531.18,400.0,527.7602,528.0087,527.7304,528.0087,400.0
2024-06-25 11:50:00,530.81,532.63,530.78,532.63,6324.0,527.6409,529.45,527.6111,529.45,6324.0
2024-06-25 11:55:00,532.11,532.5,531.28,532.5,2790.0,528.9331,529.3208,528.1081,529.3208,2790.0
2024-06-25 12:00:00,531.34,531.68,531.01,531.68,2372.0,528.1677,528.5057,527.8397,528.5057,2372.0
2024-06-25 12:05:00,531.54,531.54,531.54,531.54,200.0,528.3665,528.3665,528.3665,528.3665,200.0
2024-06-25 12:10:00,531.08,531.08,531.07,531.07,200.0,527.9093,527.9093,527.8993,527.8993,200.0
2024-06-25 12:15:00,531.43,531.44,531.03,531.03,614.0,528.2572,528.2671,527.8596,527.8596,614.0
2024-06-25 12:20:00,531.34,532.08,530.48,532.08,9898.0,528.1677,528.9033,527.3129,528.9033,9898.0
2024-06-25 12:25:00,532.87,533.58,532.61,532.97,1419.0,529.6886,530.3944,529.4301,529.788,1419.0
2024-06-25 12:30:00,533.19,533.19,532.18,532.56,901.0,530.0067,530.0067,529.0027,529.3804,901.0
2024-06-25 12:35:00,532.92,533.26,532.76,532.76,1430.0,529.7383,530.0763,529.5792,529.5792,1430.0
2024-06-25 12:40:00,532.83,533.49,532.7,533.12,1732.0,529.6488,530.3049,529.5196,529.9371,1732.0
2024-06-25 12:45:00,533.31,533.67,533.13,533.67,1042.0,530.126,530.4838,529.947,530.4838,1042.0
2024-06-25 12:50:00,533.76,533.76,533.24,533.24,2634.0,530.5733,530.5733,530.0564,530.0564,2634.0
2024-06-25 12:55:00,533.28,533.99,533.28,533.97,900.0,530.0961,530.8019,530.0961,530.782,900.0
2024-06-25 13:00:00,534.08,534.46,533.11,533.89,11302.0,530.8914,531.2691,529.9272,530.7025,11302.0
2024-06-25 13:05:00,534.15,534.68,534.15,534.63,1301.0,530.961,531.4878,530.961,531.4381,1301.0
2024-06-25 13:10:00,535.37,536.25,535.15,536.25,600.0,532.1737,533.0484,531.955,533.0484,600.0
2024-06-25 13:15:00,536.19,536.19,535.27,535.68,5191.0,532.9888,532.9888,532.0743,532.4818,5191.0
2024-06-25 13:20:00,536.07,536.79,535.03,535.03,5058.0,532.8695,533.5852,531.8357,531.8357,5058.0
2024-06-25 13:25:00,535.54,536.04,535.54,536.04,402.0,532.3427,532.8397,532.3427,532.8397,402.0
2024-06-25 13:30:00,536.04,536.04,536.04,536.04,0.0,532.8397,532.8397,532.8397,532.8397,0.0
2024-06-25 13:35:00,534.9,535.46,534.9,535.45,659.0,531.7065,532.2631,531.7065,532.2532,659.0
2024-06-25 13:40:00,535.75,535.94,535.44,535.94,1537.0,532.5514,532.7403,532.2432,532.7403,1537.0
2024-06-25 13:45:00,536.38,536.81,535.81,536.81,948.0,533.1776,533.6051,532.611,533.6051,948.0
2024-06-25 13:50:00,537.32,537.86,536.98,537.19,6729.0,534.112,534.6488,533.7741,533.9828,6729.0
2024-06-25 13:55:00,537.49,537.49,537.44,537.45,400.0,534.281,534.281,534.2313,534.2412,400.0
2024-06-25 14:00:00,537.45,537.54,537.09,537.54,872.0,534.2412,534.3307,533.8834,534.3307,872.0
2024-06-25 14:05:00,537.35,537.67,537.34,537.65,1420.0,534.1418,534.4599,534.1319,534.4401,1420.0
2024-06-25 14:10:00,537.94,538.87,537.94,538.49,3834.0,534.7283,535.6528,534.7283,535.275,3834.0
2024-06-25 14:15:00,538.51,538.73,538.2,538.73,500.0,535.2949,535.5136,534.9868,535.5136,500.0
2024-06-25 14:20:00,538.2,538.78,538.2,538.61,1056.0,534.9868,535.5633,534.9868,535.3943,1056.0
2024-06-25 14:25:00,538.88,538.99,538.78,538.84,800.0,535.6627,535.7721,535.5633,535.6229,800.0
2024-06-25 14:30:00,538.81,539.02,538.43,539.01,5195.0,535.5931,535.8019,535.2154,535.7919,5195.0
2024-06-25 14:35:00,538.44,538.73,538.43,538.73,2806.0,535.2253,535.5136,535.2154,535.5136,2806.0
2024-06-25 14:40:00,538.44,539.05,538.44,538.9,1028.0,535.2253,535.8317,535.2253,535.6826,1028.0
2024-06-25 14:45:00,538.97,538.97,537.54,537.68,7276.0,535.7522,535.7522,534.3307,534.4699,7276.0
2024-06-25 14:50:00,537.65,538.11,537.65,537.94,597.0,534.4401,534.8973,534.4401,534.7283,597.0
2024-06-25 14:55:00,537.43,538.14,537.43,538.11,1736.0,534.2214,534.9271,534.2214,534.8973,1736.0
2024-06-25 15:00:00,538.19,538.2,537.83,538.07,902.0,534.9768,534.9868,534.619,534.8575,902.0
2024-06-25 15:05:00,538.45,538.45,537.07,537.07,2500.0,535.2353,535.2353,533.8635,533.8635,2500.0
2024-06-25 15:10:00,536.75,537.42,536.56,536.99,4930.0,533.5454,534.2114,533.3566,533.784,4930.0
2024-06-25 15:15:00,536.89,537.53,536.89,537.48,4291.0,533.6846,534.3208,533.6846,534.2711,4291.0
2024-06-25 15:20:00,537.36,537.53,537.11,537.12,5507.0,534.1518,534.3208,533.9033,533.9132,5507.0
2024-06-25 15:25:00,536.84,537.59,536.62,537.59,4475.0,533.6349,534.3804,533.4162,534.3804,4475.0
2024-06-25 15:30:00,537.36,537.36,536.78,536.79,2779.0,534.1518,534.1518,533.5752,533.5852,2779.0
2024-06-25 15:35:00,536.96,536.96,536.21,536.39,5542.0,533.7542,533.7542,533.0087,533.1876,5542.0
2024-06-25 15:40:00,536.35,536.4,535.5,536.01,9636.0,533.1478,533.1975,532.3029,532.8098,9636.0
2024-06-25 15:45:00,535.95,535.96,535.77,535.85,4502.0,532.7502,532.7601,532.5713,532.6508,4502.0
2024-06-25 15:50:00,535.76,535.78,534.35,535.02,9157.0,532.5613,532.5812,531.1598,531.8258,9157.0
2024-06-25 15:55:00,534.92,535.24,533.79,534.51,29285.0,531.7264,532.0444,530.6031,531.3188,29285.0
2024-06-26 09:30:00,531.26,532.87,531.26,532.87,2933.0,528.0882,529.6886,528.0882,529.6886,2933.0
2024-06-26 09:35:00,532.9,535.35,531.68,535.08,4006.0,529.7184,532.1538,528.5057,531.8854,4006.0
2024-06-26 09:40:00,536.94,536.94,535.93,536.03,1937.0,533.7343,533.7343,532.7303,532.8297,1937.0
2024-06-26 09:45:00,536.03,536.85,534.85,534.85,14125.0,532.8297,533.6448,531.6568,531.6568,14125.0
2024-06-26 09:50:00,534.85,534.85,533.86,533.88,981.0,531.6568,531.6568,530.6727,530.6926,981.0
2024-06-26 09:55:00,532.97,533.42,531.26,531.95,3875.0,529.788,530.2353,528.0882,528.7741,3875.0
2024-06-26 10:00:00,531.75,532.69,529.06,530.79,5322.0,528.5753,529.5097,525.9013,527.621,5322.0
2024-06-26 10:05:00,531.01,531.37,529.64,530.48,3961.0,527.8397,528.1975,526.4779,527.3129,3961.0
2024-06-26 10:10:00,530.92,531.85,530.4,531.25,3597.0,527.7502,528.6747,527.2333,528.0783,3597.0
2024-06-26 10:15:00,531.21,531.99,531.17,531.99,2413.0,528.0385,528.8138,527.9987,528.8138,2413.0
2024-06-26 10:20:00,532.0,532.19,532.0,532.19,225.0,528.8238,529.0127,528.8238,529.0127,225.0
2024-06-26 10:25:00,532.03,532.09,531.21,531.21,5515.0,528.8536,528.9132,528.0385,528.0385,5515.0
2024-06-26 10:30:00,530.26,531.81,529.84,531.58,5260.0,527.0942,528.6349,526.6767,528.4063,5260.0
2024-06-26 10:35:00,531.56,533.6,531.43,533.6,1805.0,528.3864,530.4142,528.2572,530.4142,1805.0
2024-06-26 10:40:00,532.69,533.14,531.27,531.27,4045.0,529.5097,529.957,528.0981,528.0981,4045.0
2024-06-26 10:45:00,531.83,532.4,531.02,531.65,1518.0,528.6548,529.2214,527.8496,528.4759,1518.0
2024-06-26 10:50:00,532.66,532.98,531.74,532.98,3389.0,529.4798,529.7979,528.5653,529.7979,3389.0
2024-06-26 10:55:00,532.79,533.69,532.38,533.37,4556.0,529.6091,530.5037,529.2015,530.1856,4556.0
2024-06-26 11:00:00,532.89,533.54,532.01,532.09,2149.0,529.7085,530.3546,528.8337,528.9132,2149.0
2024-06-26 11:05:00,532.43,532.48,531.9,531.93,1803.0,529.2512,529.3009,528.7244,528.7542,1803.0
2024-06-26 11:10:00,532.26,532.5,531.16,532.28,8346.0,529.0822,529.3208,527.9888,529.1021,8346.0
2024-06-26 11:15:00,532.36,532.94,532.35,532.45,4363.0,529.1816,529.7582,529.1717,529.2711,4363.0
2024-06-26 11:20:00,532.77,532.93,532.26,532.26,4730.0,529.5892,529.7482,529.0822,529.0822,4730.0
2024-06-26 11:25:00,532.75,533.43,532.48,532.89,1943.0,529.5693,530.2452,529.3009,529.7085,1943.0
2024-06-26 11:30:00,533.2,533.25,532.59,532.94,3149.0,530.0166,530.0663,529.4103,529.7582,3149.0
2024-06-26 11:35:00,532.77,533.25,532.55,532.57,7412.0,529.5892,530.0663,529.3705,529.3904,7412.0
2024-06-26 11:40:00,532.84,533.26,532.41,533.05,4100.0,529.6588,530.0763,529.2313,529.8675,4100.0
2024-06-26 11:45:00,533.35,533.4,533.02,533.02,4750.0,530.1657,530.2154,529.8377,529.8377,4750.0
2024-06-26 11:50:00,533.22,534.55,533.22,534.55,15445.0,530.0365,531.3586,530.0365,531.3586,15445.0
2024-06-26 11:55:00,534.13,534.78,534.12,534.78,3408.0,530.9411,531.5872,530.9311,531.5872,3408.0
2024-06-26 12:00:00,534.5,534.5,534.08,534.25,1460.0,531.3089,531.3089,530.8914,531.0604,1460.0
2024-06-26 12:05:00,534.32,534.32,533.75,534.1,1496.0,531.1299,531.1299,530.5633,530.9112,1496.0
2024-06-26 12:10:00,534.3,535.18,534.29,534.79,1600.0,531.1101,531.9848,531.1001,531.5971,1600.0
2024-06-26 12:15:00,535.35,536.45,535.35,536.45,1233.0,532.1538,533.2472,532.1538,533.2472,1233.0
2024-06-26 12:20:00,536.21,536.21,535.06,535.07,3571.0,533.0087,533.0087,531.8655,531.8755,3571.0
2024-06-26 12:25:00,535.07,535.07,535.07,535.07,0.0,531.8755,531.8755,531.8755,531.8755,0.0
2024-06-26 12:30:00,534.95,534.95,534.52,534.52,1401.0,531.7562,531.7562,531.3287,531.3287,1401.0
2024-06-26 12:35:00,534.45,534.91,534.14,534.14,1008.0,531.2592,531.7164,530.951,530.951,1008.0
2024-06-26 12:40:00,534.62,534.62,533.99,533.99,312.0,531.4281,531.4281,530.8019,530.8019,312.0
2024-06-26 12:45:00,534.27,534.62,534.04,534.04,832.0,531.0802,531.4281,530.8516,530.8516,832.0
2024-06-26 12:50:00,534.78,534.97,534.78,534.97,200.0,531.5872,531.7761,531.5872,531.7761,200.0
2024-06-26 12:55:00,534.88,534.88,534.56,534.57,500.0,531.6866,531.6866,531.3685,531.3784,500.0
2024-06-26 13:00:00,534.91,534.92,534.55,534.55,817.0,531.7164,531.7264,531.3586,531.3586,817.0
2024-06-26 13:05:00,535.17,535.17,534.57,534.93,500.0,531.9749,531.9749,531.3784,531.7363,500.0
2024-06-26 13:10:00,534.56,535.35,534.56,535.1,2707.0,531.3685,532.1538,531.3685,531.9053,2707.0
2024-06-26 13:15:00,535.05,535.23,534.84,535.12,5275.0,531.8556,532.0345,531.6468,531.9252,5275.0
2024-06-26 13:20:00,534.84,534.84,534.19,534.25,2467.0,531.6468,531.6468,531.0007,531.0604,2467.0
2024-06-26 13:25:00,534.34,534.66,534.32,534.66,1409.0,531.1498,531.4679,531.1299,531.4679,1409.0
2024-06-26 13:30:00,534.81,535.3,534.81,535.03,400.0,531.617,532.1041,531.617,531.8357,400.0
2024-06-26 13:35:00,534.9,534.91,534.66,534.66,2274.0,531.7065,531.7164,531.4679,531.4679,2274.0
2024-06-26 13:40:00,534.84,534.84,534.33,534.49,1048.0,531.6468,531.6468,531.1399,531.2989,1048.0
2024-06-26 13:45:00,534.51,534.75,534.11,534.11,1253.0,531.3188,531.5574,530.9212,530.9212,1253.0
2024-06-26 13:50:00,534.12,534.59,534.12,534.18,988.0,530.9311,531.3983,530.9311,530.9908,988.0
2024-06-26 13:55:00,534.19,534.73,534.18,534.73,1599.0,531.0007,531.5375,530.9908,531.5375,1599.0
2024-06-26 14:00:00,534.66,535.13,534.59,534.59,1042.0,531.4679,531.9351,531.3983,531.3983,1042.0
2024-06-26 14:05:00,534.98,535.04,534.59,535.03,909.0,531.786,531.8456,531.3983,531.8357,909.0
2024-06-26 14:10:00,535.27,535.47,535.27,535.27,541.0,532.0743,532.2731,532.0743,532.0743,541.0
2024-06-26 14:15:00,535.38,535.96,535.13,535.88,1420.0,532.1836,532.7601,531.9351,532.6806,1420.0
2024-06-26 14:20:00,535.92,536.37,535.91,536.37,1200.0,532.7204,533.1677,532.7104,533.1677,1200.0
2024-06-26 14:25:00,536.13,536.13,535.54,535.7,7242.0,532.9291,532.9291,532.3427,532.5017,7242.0
2024-06-26 14:30:00,535.65,535.66,535.11,535.22,1265.0,532.452,532.4619,531.9152,532.0246,1265.0
2024-06-26 14:35:00,534.87,534.87,534.21,534.33,1456.0,531.6767,531.6767,531.0206,531.1399,1456.0
2024-06-26 14:40:00,534.55,535.0,534.18,535.0,1154.0,531.3586,531.8059,530.9908,531.8059,1154.0
2024-06-26 14:45:00,535.0,535.06,535.0,535.06,200.0,531.8059,531.8655,531.8059,531.8655,200.0
2024-06-26 14:50:00,535.07,535.28,534.81,535.28,632.0,531.8755,532.0842,531.617,532.0842,632.0
2024-06-26 14:55:00,535.21,535.8,535.21,535.8,1100.0,532.0146,532.6011,532.0146,532.6011,1100.0
2024-06-26 15:00:00,535.35,535.57,535.35,535.54,1416.0,532.1538,532.3725,532.1538,532.3427,1416.0
2024-06-26 15:05:00,535.54,535.73,535.35,535.35,1738.0,532.3427,532.5315,532.1538,532.1538,1738.0
2024-06-26 15:10:00,535.35,535.36,534.81,535.2,4942.0,532.1538,532.1637,531.617,532.0047,4942.0
2024-06-26 15:15:00,535.54,535.54,535.05,535.3,2644.0,532.3427,532.3427,531.8556,532.1041,2644.0
2024-06-26 15:20:00,535.05,535.58,535.05,535.31,1149.0,531.8556,532.3824,531.8556,532.114,1149.0
2024-06-26 15:25:00,535.28,535.58,535.28,535.38,1713.0,532.0842,532.3824,532.0842,532.1836,1713.0
2024-06-26 15:30:00,535.34,535.34,533.86,533.87,3844.0,532.1438,532.1438,530.6727,530.6826,3844.0
2024-06-26 15:35:00,534.34,534.84,534.11,534.39,3005.0,531.1498,531.6468,530.9212,531.1995,3005.0
2024-06-26 15:40:00,534.6,534.66,534.17,534.17,4434.0,531.4083,531.4679,530.9808,530.9808,4434.0
2024-06-26 15:45:00,534.47,534.55,534.17,534.29,2924.0,531.279,531.3586,530.9808,531.1001,2924.0
2024-06-26 15:50:00,534.46,535.64,534.46,535.64,2814.0,531.2691,532.4421,531.2691,532.4421,2814.0
2024-06-26 15:55:00,535.45,535.95,535.11,535.12,9311.0,532.2532,532.7502,531.9152,531.9252,9311.0
2024-06-27 09:30:00,537.0,537.3,537.0,537.3,3697.0,533.7939,534.0921,533.7939,534.0921,3697.0
2024-06-27 09:35:00,537.3,537.3,537.3,537.3,0.0,534.0921,534.0921,534.0921,534.0921,0.0
2024-06-27 09:40:00,536.3,539.29,535.68,539.29,1834.0,533.0981,536.0703,532.4818,536.0703,1834.0
2024-06-27 09:45:00,539.13,539.29,537.3,537.63,8900.0,535.9112,536.0703,534.0921,534.4202,8900.0
2024-06-27 09:50:00,537.69,537.86,536.66,537.85,6706.0,534.4798,534.6488,533.456,534.6389,6706.0
2024-06-27 09:55:00,537.54,538.78,537.53,538.78,900.0,534.3307,535.5633,534.3208,535.5633,900.0
2024-06-27 10:00:00,538.12,538.52,537.46,538.24,3477.0,534.9072,535.3049,534.2512,535.0265,3477.0
2024-06-27 10:05:00,540.02,540.02,539.85,539.86,600.0,536.7959,536.7959,536.6269,536.6369,600.0
2024-06-27 10:10:00,540.94,541.25,540.59,541.25,4838.0,537.7104,538.0186,537.3625,538.0186,4838.0
2024-06-27 10:15:00,541.02,541.03,539.72,540.02,3005.0,537.7899,537.7999,536.4977,536.7959,3005.0
2024-06-27 10:20:00,539.98,540.98,539.98,540.98,657.0,536.7561,537.7502,536.7561,537.7502,657.0
2024-06-27 10:25:00,540.8,542.91,540.78,542.46,5580.0,537.5712,539.6687,537.5514,539.2213,5580.0
2024-06-27 10:30:00,541.83,542.03,541.37,541.76,3337.0,538.5951,538.7939,538.1378,538.5255,3337.0
2024-06-27 10:35:00,542.64,542.97,542.32,542.97,1398.0,539.4003,539.7283,539.0822,539.7283,1398.0
2024-06-27 10:40:00,543.68,544.45,543.3,543.31,8328.0,540.4341,541.1995,540.0563,540.0663,8328.0
2024-06-27 10:45:00,543.65,543.72,542.11,542.55,2500.0,540.4042,540.4738,538.8734,539.3108,2500.0
2024-06-27 10:50:00,541.46,541.83,540.87,541.29,1008.0,538.2273,538.5951,537.6408,538.0583,1008.0
2024-06-27 10:55:00,541.34,541.34,539.4,539.4,2443.0,538.108,538.108,536.1796,536.1796,2443.0
2024-06-27 11:00:00,539.78,539.84,538.65,539.69,3383.0,536.5573,536.617,535.4341,536.4679,3383.0
2024-06-27 11:05:00,539.22,539.23,538.67,538.96,1978.0,536.0007,536.0106,535.454,535.7422,1978.0
2024-06-27 11:10:00,538.94,538.94,538.44,538.44,1699.0,535.7224,535.7224,535.2253,535.2253,1699.0
2024-06-27 11:15:00,538.12,538.72,537.68,538.72,3415.0,534.9072,535.5037,534.4699,535.5037,3415.0
2024-06-27 11:20:00,538.72,538.72,538.71,538.72,100.0,535.5037,535.5037,535.4937,535.5037,100.0
2024-06-27 11:25:00,538.18,538.18,536.85,536.86,3292.0,534.9669,534.9669,533.6448,533.6548,3292.0
2024-06-27 11:30:00,537.3,537.3,536.85,536.89,4243.0,534.0921,534.0921,533.6448,533.6846,4243.0
2024-06-27 11:35:00,536.89,537.58,536.25,537.04,1816.0,533.6846,534.3705,533.0484,533.8337,1816.0
2024-06-27 11:40:00,537.12,537.78,537.07,537.61,1222.0,533.9132,534.5693,533.8635,534.4003,1222.0
2024-06-27 11:45:00,537.73,537.89,537.32,537.8,2694.0,534.5196,534.6786,534.112,534.5892,2694.0
2024-06-27 11:50:00,537.46,538.33,537.46,538.26,802.0,534.2512,535.116,534.2512,535.0464,802.0
2024-06-27 11:55:00,538.09,538.44,537.87,537.95,1231.0,534.8774,535.2253,534.6587,534.7383,1231.0
2024-06-27 12:00:00,537.95,538.16,537.75,538.16,4065.0,534.7383,534.947,534.5395,534.947,4065.0
2024-06-27 12:05:00,538.36,539.26,538.36,539.26,608.0,535.1458,536.0404,535.1458,536.0404,608.0
2024-06-27 12:10:00,539.35,539.56,539.35,539.42,300.0,536.1299,536.3387,536.1299,536.1995,300.0
2024-06-27 12:15:00,539.34,539.69,539.31,539.5,1012.0,536.12,536.4679,536.0901,536.279,1012.0
2024-06-27 12:20:00,539.58,539.61,539.35,539.61,500.0,536.3585,536.3884,536.1299,536.3884,500.0
2024-06-27 12:25:00,539.62,539.62,539.21,539.49,4354.0,536.3983,536.3983,535.9907,536.2691,4354.0
2024-06-27 12:30:00,539.57,539.6,538.08,538.08,4653.0,536.3486,536.3784,534.8675,534.8675,4653.0
2024-06-27 12:35:00,537.76,537.76,536.77,537.42,800.0,534.5494,534.5494,533.5653,534.2114,800.0
2024-06-27 12:40:00,537.46,538.04,537.45,538.04,667.0,534.2512,534.8277,534.2412,534.8277,667.0
2024-06-27 12:45:00,537.65,538.1,537.65,537.98,529.0,534.4401,534.8874,534.4401,534.7681,529.0
2024-06-27 12:50:00,537.98,537.98,537.98,537.98,0.0,534.7681,534.7681,534.7681,534.7681,0.0
2024-06-27 12:55:00,537.8,538.59,537.8,538.59,936.0,534.5892,535.3744,534.5892,535.3744,936.0
2024-06-27 13:00:00,539.1,539.34,538.36,538.36,4374.0,535.8814,536.12,535.1458,535.1458,4374.0
2024-06-27 13:05:00,538.36,538.36,538.36,538.36,0.0,535.1458,535.1458,535.1458,535.1458,0.0
2024-06-27 13:10:00,538.84,538.84,538.81,538.82,200.0,535.6229,535.6229,535.5931,535.6031,200.0
2024-06-27 13:15:00,538.97,539.66,538.84,539.65,5211.0,535.7522,536.4381,535.6229,536.4281,5211.0
2024-06-27 13:20:00,539.45,539.56,539.44,539.56,300.0,536.2293,536.3387,536.2194,536.3387,300.0
2024-06-27 13:25:00,539.61,540.09,539.09,539.2,7683.0,536.3884,536.8655,535.8715,535.9808,7683.0
2024-06-27 13:30:00,538.65,539.05,538.44,538.88,1306.0,535.4341,535.8317,535.2253,535.6627,1306.0
2024-06-27 13:35:00,538.98,539.33,538.97,539.0,520.0,535.7621,536.11,535.7522,535.782,520.0
2024-06-27 13:40:00,539.25,539.55,538.92,539.22,1700.0,536.0305,536.3287,535.7025,536.0007,1700.0
2024-06-27 13:45:00,539.3,539.33,539.27,539.33,300.0,536.0802,536.11,536.0504,536.11,300.0
2024-06-27 13:50:00,539.22,539.22,538.97,538.97,2071.0,536.0007,536.0007,535.7522,535.7522,2071.0
2024-06-27 13:55:00,539.18,539.18,538.97,538.97,1775.0,535.9609,535.9609,535.7522,535.7522,1775.0
2024-06-27 14:00:00,539.2,539.2,537.72,538.23,3439.0,535.9808,535.9808,534.5096,535.0166,3439.0
2024-06-27 14:05:00,538.35,539.19,538.34,539.18,870.0,535.1359,535.9709,535.1259,535.9609,870.0
2024-06-27 14:10:00,539.64,539.64,539.45,539.45,533.0,536.4182,536.4182,536.2293,536.2293,533.0
2024-06-27 14:15:00,539.43,539.63,538.92,538.92,3226.0,536.2094,536.4082,535.7025,535.7025,3226.0
2024-06-27 14:20:00,539.36,539.74,539.11,539.74,943.0,536.1398,536.5176,535.8913,536.5176,943.0
2024-06-27 14:25:00,539.74,540.16,539.74,539.85,502.0,536.5176,536.9351,536.5176,536.6269,502.0
2024-06-27 14:30:00,539.55,539.74,539.52,539.55,2391.0,536.3287,536.5176,536.2989,536.3287,2391.0
2024-06-27 14:35:00,539.72,539.72,539.24,539.25,300.0,536.4977,536.4977,536.0206,536.0305,300.0
2024-06-27 14:40:00,539.38,539.64,539.38,539.62,1150.0,536.1597,536.4182,536.1597,536.3983,1150.0
2024-06-27 14:45:00,539.89,539.98,539.37,539.37,4167.0,536.6667,536.7561,536.1498,536.1498,4167.0
2024-06-27 14:50:00,539.59,539.59,539.59,539.59,100.0,536.3685,536.3685,536.3685,536.3685,100.0
2024-06-27 14:55:00,539.55,539.92,539.34,539.9,1464.0,536.3287,536.6965,536.12,536.6766,1464.0
2024-06-27 15:00:00,539.69,539.69,539.02,539.02,3247.0,536.4679,536.4679,535.8019,535.8019,3247.0
2024-06-27 15:05:00,539.03,539.03,537.92,538.43,1500.0,535.8118,535.8118,534.7084,535.2154,1500.0
2024-06-27 15:10:00,538.52,539.36,538.52,539.36,1579.0,535.3049,536.1398,535.3049,536.1398,1579.0
2024-06-27 15:15:00,538.91,539.31,538.91,539.27,841.0,535.6925,536.0901,535.6925,536.0504,841.0
2024-06-27 15:20:00,539.28,539.45,539.26,539.31,800.0,536.0603,536.2293,536.0404,536.0901,800.0
2024-06-27 15:25:00,539.36,539.6,539.23,539.43,8828.0,536.1398,536.3784,536.0106,536.2094,8828.0
2024-06-27 15:30:00,539.23,539.76,538.76,538.84,6732.0,536.0106,536.5375,535.5434,535.6229,6732.0
2024-06-27 15:35:00,539.08,539.22,538.84,538.89,2024.0,535.8615,536.0007,535.6229,535.6727,2024.0
2024-06-27 15:40:00,539.05,539.4,538.89,538.89,1894.0,535.8317,536.1796,535.6727,535.6727,1894.0
2024-06-27 15:45:00,539.07,539.07,537.52,537.84,4200.0,535.8516,535.8516,534.3108,534.6289,4200.0
2024-06-27 15:50:00,537.76,539.44,537.76,537.76,6121.0,534.5494,536.2194,534.5494,534.5494,6121.0
2024-06-27 15:55:00,537.6,538.66,536.95,538.34,20456.0,534.3904,535.444,533.7442,535.1259,20456.0
2024-06-28 09:30:00,540.18,544.54,540.18,544.54,3001.0,536.9549,541.2889,536.9549,541.2889,3001.0
2024-06-28 09:35:00,545.54,546.81,544.7,546.81,4160.0,542.2829,543.5454,541.448,543.5454,4160.0
2024-06-28 09:40:00,546.25,546.25,543.99,544.0,3345.0,542.9887,542.9887,540.7422,540.7521,3345.0
2024-06-28 09:45:00,543.68,544.1,543.33,544.1,1700.0,540.4341,540.8515,540.0861,540.8515,1700.0
2024-06-28 09:50:00,543.81,545.83,543.36,545.67,5270.0,540.5633,542.5712,540.116,542.4122,5270.0
2024-06-28 09:55:00,545.65,546.16,544.31,544.64,1747.0,542.3923,542.8992,541.0603,541.3883,1747.0
2024-06-28 10:00:00,544.64,546.4,544.64,545.36,1709.0,541.3883,543.1378,541.3883,542.104,1709.0
2024-06-28 10:05:00,545.36,546.89,545.07,546.6,1599.0,542.104,543.6249,541.8158,543.3366,1599.0
2024-06-28 10:10:00,547.3,547.3,546.28,546.59,3685.0,544.0324,544.0324,543.0185,543.3267,3685.0
2024-06-28 10:15:00,546.72,547.24,546.05,546.74,871.0,543.4559,543.9728,542.7899,543.4758,871.0
2024-06-28 10:20:00,546.73,547.02,546.72,546.78,1471.0,543.4658,543.7541,543.4559,543.5155,1471.0
2024-06-28 10:25:00,546.81,547.59,546.73,547.35,4366.0,543.5454,544.3207,543.4658,544.0821,4366.0
2024-06-28 10:30:00,547.34,547.43,546.84,546.84,1372.0,544.0722,544.1617,543.5752,543.5752,1372.0
2024-06-28 10:35:00,546.68,547.11,544.73,544.73,1201.0,543.4161,543.8436,541.4778,541.4778,1201.0
2024-06-28 10:40:00,544.41,545.04,543.89,545.04,1000.0,541.1597,541.7859,540.6428,541.7859,1000.0
2024-06-28 10:45:00,545.18,545.18,545.17,545.18,100.0,541.9251,541.9251,541.9152,541.9251,100.0
2024-06-28 10:50:00,544.88,545.36,544.3,544.48,1343.0,541.6269,542.104,541.0504,541.2293,1343.0
2024-06-28 10:55:00,544.59,545.14,544.58,545.06,421.0,541.3386,541.8853,541.3287,541.8058,421.0
2024-06-28 11:00:00,545.05,545.05,544.46,545.0,400.0,541.7959,541.7959,541.2094,541.7462,400.0
2024-06-28 11:05:00,543.09,543.88,543.09,543.42,700.0,539.8476,540.6329,539.8476,540.1756,700.0
2024-06-28 11:10:00,542.9,543.26,542.9,543.26,426.0,539.6587,540.0166,539.6587,540.0166,426.0
2024-06-28 11:15:00,543.27,543.28,542.62,542.89,1848.0,540.0265,540.0364,539.3804,539.6488,1848.0
2024-06-28 11:20:00,543.07,543.21,542.75,542.75,627.0,539.8277,539.9669,539.5096,539.5096,627.0
2024-06-28 11:25:00,542.66,542.69,542.47,542.48,2161.0,539.4201,539.45,539.2313,539.2412,2161.0
2024-06-28 11:30:00,542.76,544.2,542.76,544.2,3617.0,539.5195,540.9509,539.5195,540.9509,3617.0
2024-06-28 11:35:00,543.95,543.95,543.5,543.51,224.0,540.7024,540.7024,540.2551,540.2651,224.0
2024-06-28 11:40:00,543.57,543.68,543.13,543.23,600.0,540.3247,540.4341,539.8873,539.9867,600.0
2024-06-28 11:45:00,543.22,543.22,542.71,542.75,300.0,539.9768,539.9768,539.4698,539.5096,300.0
2024-06-28 11:50:00,543.16,543.61,542.8,542.8,560.0,539.9172,540.3645,539.5593,539.5593,560.0
2024-06-28 11:55:00,542.52,542.75,542.52,542.63,323.0,539.281,539.5096,539.281,539.3903,323.0
2024-06-28 12:00:00,543.25,543.44,543.24,543.39,424.0,540.0066,540.1955,539.9967,540.1458,424.0
2024-06-28 12:05:00,543.1,543.41,542.32,542.67,1000.0,539.8575,540.1657,539.0822,539.4301,1000.0
2024-06-28 12:10:00,542.89,543.36,542.54,543.36,400.0,539.6488,540.116,539.3009,540.116,400.0
2024-06-28 12:15:00,543.39,543.55,542.88,543.55,1462.0,540.1458,540.3048,539.6388,540.3048,1462.0
2024-06-28 12:20:00,542.92,543.33,542.82,543.33,700.0,539.6786,540.0861,539.5792,540.0861,700.0
2024-06-28 12:25:00,543.54,543.54,543.54,543.54,108.0,540.2949,540.2949,540.2949,540.2949,108.0
2024-06-28 12:30:00,544.05,544.41,544.05,544.41,200.0,540.8018,541.1597,540.8018,541.1597,200.0
2024-06-28 12:35:00,543.59,543.98,542.92,542.92,1609.0,540.3446,540.7323,539.6786,539.6786,1609.0
2024-06-28 12:40:00,542.92,542.92,542.92,542.92,0.0,539.6786,539.6786,539.6786,539.6786,0.0
2024-06-28 12:45:00,542.92,542.92,542.92,542.92,0.0,539.6786,539.6786,539.6786,539.6786,0.0
2024-06-28 12:50:00,543.04,543.04,543.04,543.04,100.0,539.7979,539.7979,539.7979,539.7979,100.0
2024-06-28 12:55:00,543.15,543.15,542.81,542.82,216.0,539.9072,539.9072,539.5692,539.5792,216.0
2024-06-28 13:00:00,543.07,543.07,542.82,542.82,212.0,539.8277,539.8277,539.5792,539.5792,212.0
2024-06-28 13:05:00,543.27,543.82,543.27,543.82,300.0,540.0265,540.5732,540.0265,540.5732,300.0
2024-06-28 13:10:00,543.68,544.01,543.68,544.01,200.0,540.4341,540.7621,540.4341,540.7621,200.0
2024-06-28 13:15:00,543.88,543.88,543.88,543.88,100.0,540.6329,540.6329,540.6329,540.6329,100.0
2024-06-28 13:20:00,543.65,543.65,543.03,543.03,505.0,540.4042,540.4042,539.7879,539.7879,505.0
2024-06-28 13:25:00,542.78,542.81,542.62,542.63,896.0,539.5394,539.5692,539.3804,539.3903,896.0
2024-06-28 13:30:00,542.22,542.25,542.21,542.25,302.0,538.9828,539.0126,538.9728,539.0126,302.0
2024-06-28 13:35:00,542.1,542.33,542.1,542.33,400.0,538.8635,539.0921,538.8635,539.0921,400.0
2024-06-28 13:40:00,542.15,542.15,541.67,541.67,502.0,538.9132,538.9132,538.4361,538.4361,502.0
2024-06-28 13:45:00,541.41,541.41,540.88,540.92,600.0,538.1776,538.1776,537.6508,537.6905,600.0
2024-06-28 13:50:00,541.14,541.91,541.14,541.91,1033.0,537.9092,538.6746,537.9092,538.6746,1033.0
2024-06-28 13:55:00,541.59,541.65,541.52,541.64,612.0,538.3565,538.4162,538.2869,538.4062,612.0
2024-06-28 14:00:00,541.7,542.32,541.69,542.13,1813.0,538.4659,539.0822,538.4559,538.8933,1813.0
2024-06-28 14:05:00,542.15,542.22,542.08,542.22,1388.0,538.9132,538.9828,538.8436,538.9828,1388.0
2024-06-28 14:10:00,542.25,542.29,541.95,542.29,946.0,539.0126,539.0524,538.7144,539.0524,946.0
2024-06-28 14:15:00,542.25,542.25,541.34,541.34,1625.0,539.0126,539.0126,538.108,538.108,1625.0
2024-06-28 14:20:00,541.16,541.43,540.4,540.42,1198.0,537.9291,538.1975,537.1736,537.1935,1198.0
2024-06-28 14:25:00,540.44,540.77,540.44,540.64,600.0,537.2134,537.5414,537.2134,537.4122,600.0
2024-06-28 14:30:00,540.63,540.89,540.23,540.23,2156.0,537.4023,537.6607,537.0047,537.0047,2156.0
2024-06-28 14:35:00,540.24,540.65,539.75,539.75,3179.0,537.0146,537.4221,536.5275,536.5275,3179.0
2024-06-28 14:40:00,539.3,539.31,538.83,538.88,400.0,536.0802,536.0901,535.613,535.6627,400.0
2024-06-28 14:45:00,538.76,538.76,538.35,538.5,1519.0,535.5434,535.5434,535.1359,535.285,1519.0
2024-06-28 14:50:00,538.28,538.81,538.24,538.47,700.0,535.0663,535.5931,535.0265,535.2552,700.0
2024-06-28 14:55:00,538.63,538.91,538.46,538.9,1492.0,535.4142,535.6925,535.2452,535.6826,1492.0
2024-06-28 15:00:00,539.31,539.31,538.82,539.3,623.0,536.0901,536.0901,535.6031,536.0802,623.0
2024-06-28 15:05:00,539.34,539.42,539.03,539.04,1532.0,536.12,536.1995,535.8118,535.8218,1532.0
2024-06-28 15:10:00,539.09,539.09,538.4,538.59,1101.0,535.8715,535.8715,535.1856,535.3744,1101.0
2024-06-28 15:15:00,538.92,539.24,538.13,539.07,1514.0,535.7025,536.0206,534.9172,535.8516,1514.0
2024-06-28 15:20:00,539.17,539.24,538.77,539.24,1057.0,535.951,536.0206,535.5534,536.0206,1057.0
2024-06-28 15:25:00,539.13,539.28,538.85,539.28,900.0,535.9112,536.0603,535.6329,536.0603,900.0
2024-06-28 15:30:00,539.6,540.11,537.54,538.33,3190.0,536.3784,536.8854,534.3307,535.116,3190.0
2024-06-28 15:35:00,538.46,540.42,538.46,540.42,900.0,535.2452,537.1935,535.2452,537.1935,900.0
2024-06-28 15:40:00,540.36,541.17,540.05,540.88,4711.0,537.1339,537.939,536.8257,537.6508,4711.0
2024-06-28 15:45:00,540.73,541.56,540.73,541.26,2986.0,537.5017,538.3267,537.5017,538.0285,2986.0
2024-06-28 15:50:00,541.07,542.74,540.97,541.92,9749.0,537.8396,539.4997,537.7402,538.6846,9749.0
2024-06-28 15:55:00,542.01,542.76,541.16,541.85,20607.0,538.774,539.5195,537.9291,538.615,20607.0
2024-07-01 09:30:00,544.61,544.61,540.86,540.86,3314.0,541.3585,541.3585,537.6309,537.6309,3314.0
2024-07-01 09:35:00,540.0,540.18,536.82,536.82,1788.0,536.776,536.9549,533.615,533.615,1788.0
2024-07-01 09:40:00,536.82,539.17,536.82,536.82,1391.0,533.615,535.951,533.615,533.615,1391.0
2024-07-01 09:45:00,533.45,535.71,530.18,535.19,5178.0,530.2651,532.5116,527.0147,531.9947,5178.0
2024-07-01 09:50:00,535.19,537.0,535.1,537.0,3208.0,531.9947,533.7939,531.9053,533.7939,3208.0
2024-07-01 09:55:00,536.82,539.4,536.5,538.03,4588.0,533.615,536.1796,533.2969,534.8178,4588.0
2024-07-01 10:00:00,541.6,541.6,533.83,533.83,1328.0,538.3665,538.3665,530.6429,530.6429,1328.0
2024-07-01 10:05:00,534.23,535.33,531.84,531.84,528.0,531.0405,532.1339,528.6647,528.6647,528.0
2024-07-01 10:10:00,530.88,531.44,529.87,530.51,2554.0,527.7105,528.2671,526.7065,527.3427,2554.0
2024-07-01 10:15:00,529.63,531.44,529.63,530.54,1241.0,526.4679,528.2671,526.4679,527.3725,1241.0
2024-07-01 10:20:00,529.63,529.63,528.05,529.12,2159.0,526.4679,526.4679,524.8974,525.961,2159.0
2024-07-01 10:25:00,529.14,530.16,528.77,529.11,2289.0,525.9809,526.9948,525.6131,525.951,2289.0
2024-07-01 10:30:00,527.56,528.05,526.72,527.25,1900.0,524.4103,524.8974,523.5753,524.1021,1900.0
2024-07-01 10:35:00,526.85,529.51,526.85,527.38,4960.0,523.7045,526.3487,523.7045,524.2314,4960.0
2024-07-01 10:40:00,526.55,527.54,526.1,526.8,2103.0,523.4063,524.3904,522.959,523.6548,2103.0
2024-07-01 10:45:00,526.35,527.28,526.32,526.73,1305.0,523.2075,524.132,523.1777,523.5853,1305.0
2024-07-01 10:50:00,526.3,528.84,526.3,528.53,3311.0,523.1578,525.6827,523.1578,525.3745,3311.0
2024-07-01 10:55:00,528.44,530.1,528.44,529.07,3630.0,525.285,526.9351,525.285,525.9113,3630.0
2024-07-01 11:00:00,529.07,529.07,527.2,528.36,1327.0,525.9113,525.9113,524.0524,525.2055,1327.0
2024-07-01 11:05:00,528.49,530.65,528.46,529.53,2700.0,525.3347,527.4818,525.3049,526.3685,2700.0
2024-07-01 11:10:00,529.12,530.32,528.38,529.52,2208.0,525.961,527.1538,525.2254,526.3586,2208.0
2024-07-01 11:15:00,529.88,530.11,529.48,529.69,1933.0,526.7164,526.9451,526.3188,526.5276,1933.0
2024-07-01 11:20:00,529.56,530.61,529.55,530.61,1447.0,526.3984,527.4421,526.3884,527.4421,1447.0
2024-07-01 11:25:00,530.49,531.11,530.48,530.64,400.0,527.3228,527.9391,527.3129,527.4719,400.0
2024-07-01 11:30:00,530.26,531.24,530.0,531.09,1856.0,527.0942,528.0683,526.8357,527.9192,1856.0
2024-07-01 11:35:00,531.34,531.77,529.78,529.78,1090.0,528.1677,528.5952,526.617,526.617,1090.0
2024-07-01 11:40:00,530.0,530.32,529.79,530.15,1100.0,526.8357,527.1538,526.627,526.9848,1100.0
2024-07-01 11:45:00,530.5,530.51,529.73,530.51,1346.0,527.3327,527.3427,526.5673,527.3427,1346.0
2024-07-01 11:50:00,530.49,531.7,530.49,531.7,2447.0,527.3228,528.5256,527.3228,528.5256,2447.0
2024-07-01 11:55:00,531.46,531.94,531.4,531.83,621.0,528.287,528.7641,528.2274,528.6548,621.0
2024-07-01 12:00:00,532.14,532.41,530.04,530.04,1606.0,528.963,529.2313,526.8755,526.8755,1606.0
2024-07-01 12:05:00,529.84,530.63,529.84,530.62,1039.0,526.6767,527.462,526.6767,527.452,1039.0
2024-07-01 12:10:00,531.09,531.09,530.53,530.53,1042.0,527.9192,527.9192,527.3626,527.3626,1042.0
2024-07-01 12:15:00,530.1,531.28,530.1,531.27,510.0,526.9351,528.1081,526.9351,528.0981,510.0
2024-07-01 12:20:00,531.27,531.27,531.27,531.27,0.0,528.0981,528.0981,528.0981,528.0981,0.0
2024-07-01 12:25:00,531.38,531.39,531.38,531.38,200.0,528.2075,528.2174,528.2075,528.2075,200.0
2024-07-01 12:30:00,529.87,529.87,528.67,528.67,300.0,526.7065,526.7065,525.5137,525.5137,300.0
2024-07-01 12:35:00,529.41,529.68,528.62,528.62,644.0,526.2493,526.5176,525.464,525.464,644.0
2024-07-01 12:40:00,529.67,530.51,529.67,530.25,578.0,526.5077,527.3427,526.5077,527.0842,578.0
2024-07-01 12:45:00,530.43,530.43,529.83,530.05,544.0,527.2632,527.2632,526.6667,526.8854,544.0
2024-07-01 12:50:00,529.62,529.62,528.07,528.82,2221.0,526.458,526.458,524.9173,525.6628,2221.0
2024-07-01 12:55:00,528.32,528.83,528.32,528.81,1400.0,525.1658,525.6727,525.1658,525.6528,1400.0
2024-07-01 13:00:00,528.94,529.24,528.84,529.2,898.0,525.7821,526.0803,525.6827,526.0405,898.0
2024-07-01 13:05:00,528.98,528.98,528.6,528.6,200.0,525.8218,525.8218,525.4441,525.4441,200.0
2024-07-01 13:10:00,528.7,528.7,528.47,528.57,570.0,525.5435,525.5435,525.3149,525.4143,570.0
2024-07-01 13:15:00,528.01,528.49,528.01,528.49,554.0,524.8576,525.3347,524.8576,525.3347,554.0
2024-07-01 13:20:00,528.65,528.67,528.65,528.67,200.0,525.4938,525.5137,525.4938,525.5137,200.0
2024-07-01 13:25:00,528.82,529.87,528.82,529.87,2138.0,525.6628,526.7065,525.6628,526.7065,2138.0
2024-07-01 13:30:00,529.86,530.32,529.4,529.96,448.0,526.6966,527.1538,526.2393,526.796,448.0
2024-07-01 13:35:00,530.02,530.03,529.4,529.41,900.0,526.8556,526.8655,526.2393,526.2493,900.0
2024-07-01 13:40:00,529.41,529.85,529.41,529.85,200.0,526.2493,526.6866,526.2493,526.6866,200.0
2024-07-01 13:45:00,529.43,529.65,529.4,529.65,1700.0,526.2691,526.4878,526.2393,526.4878,1700.0
2024-07-01 13:50:00,529.4,529.4,528.98,529.2,4301.0,526.2393,526.2393,525.8218,526.0405,4301.0
2024-07-01 13:55:00,528.23,528.32,527.72,527.87,1155.0,525.0763,525.1658,524.5693,524.7184,1155.0
2024-07-01 14:00:00,528.18,529.12,527.76,528.93,1773.0,525.0266,525.961,524.6091,525.7721,1773.0
2024-07-01 14:05:00,529.2,529.49,528.82,529.3,2028.0,526.0405,526.3288,525.6628,526.1399,2028.0
2024-07-01 14:10:00,529.3,530.29,529.3,530.08,3266.0,526.1399,527.124,526.1399,526.9152,3266.0
2024-07-01 14:15:00,530.25,530.75,530.11,530.69,12750.0,527.0842,527.5812,526.9451,527.5216,12750.0
2024-07-01 14:20:00,530.7,530.7,529.7,529.7,2464.0,527.5315,527.5315,526.5375,526.5375,2464.0
2024-07-01 14:25:00,529.7,530.34,528.67,528.67,1432.0,526.5375,527.1737,525.5137,525.5137,1432.0
2024-07-01 14:30:00,528.64,530.19,528.64,530.19,2020.0,525.4838,527.0246,525.4838,527.0246,2020.0
2024-07-01 14:35:00,530.19,530.19,530.19,530.19,0.0,527.0246,527.0246,527.0246,527.0246,0.0
2024-07-01 14:40:00,530.35,530.61,529.78,529.78,1509.0,527.1836,527.4421,526.617,526.617,1509.0
2024-07-01 14:45:00,529.34,530.11,529.34,529.76,1510.0,526.1797,526.9451,526.1797,526.5972,1510.0
2024-07-01 14:50:00,529.77,530.51,529.77,530.51,574.0,526.6071,527.3427,526.6071,527.3427,574.0
2024-07-01 14:55:00,530.35,530.81,530.34,530.61,1812.0,527.1836,527.6409,527.1737,527.4421,1812.0
2024-07-01 15:00:00,530.55,531.0,530.37,530.75,2800.0,527.3824,527.8298,527.2035,527.5812,2800.0
2024-07-01 15:05:00,530.93,531.33,530.93,531.33,500.0,527.7602,528.1578,527.7602,528.1578,500.0
2024-07-01 15:10:00,530.6,530.99,530.6,530.98,1601.0,527.4321,527.8198,527.4321,527.8099,1601.0
2024-07-01 15:15:00,530.98,531.33,530.97,531.0,700.0,527.8099,528.1578,527.7999,527.8298,700.0
2024-07-01 15:20:00,531.36,531.84,531.24,531.28,1554.0,528.1876,528.6647,528.0683,528.1081,1554.0
2024-07-01 15:25:00,531.21,531.55,530.35,531.37,4657.0,528.0385,528.3765,527.1836,528.1975,4657.0
2024-07-01 15:30:00,531.37,532.5,531.36,532.39,19432.0,528.1975,529.3208,528.1876,529.2115,19432.0
2024-07-01 15:35:00,532.39,532.68,531.5,531.86,14187.0,529.2115,529.4997,528.3268,528.6846,14187.0
2024-07-01 15:40:00,531.86,533.07,531.85,533.03,13529.0,528.6846,529.8874,528.6747,529.8476,13529.0
2024-07-01 15:45:00,532.97,533.46,532.22,532.22,7467.0,529.788,530.2751,529.0425,529.0425,7467.0
2024-07-01 15:50:00,531.98,533.96,531.98,533.72,8610.0,528.8039,530.7721,528.8039,530.5335,8610.0
2024-07-01 15:55:00,533.96,534.43,531.87,531.87,19442.0,530.7721,531.2393,528.6946,528.6946,19442.0
2024-07-02 09:30:00,528.45,528.45,525.69,527.51,2694.0,525.295,525.295,522.5515,524.3606,2694.0
2024-07-02 09:35:00,526.23,528.51,526.23,528.25,2352.0,523.0882,525.3546,523.0882,525.0962,2352.0
2024-07-02 09:40:00,531.14,531.16,530.48,530.79,1810.0,527.9689,527.9888,527.3129,527.621,1810.0
2024-07-02 09:45:00,530.75,530.76,530.75,530.75,100.0,527.5812,527.5912,527.5812,527.5812,100.0
2024-07-02 09:50:00,529.52,529.66,529.3,529.3,500.0,526.3586,526.4978,526.1399,526.1399,500.0
2024-07-02 09:55:00,528.35,529.11,527.38,527.48,1127.0,525.1956,525.951,524.2314,524.3308,1127.0
2024-07-02 10:00:00,527.13,528.9,526.27,528.9,1201.0,523.9829,525.7423,523.128,525.7423,1201.0
2024-07-02 10:05:00,529.09,529.91,529.07,529.91,447.0,525.9312,526.7463,525.9113,526.7463,447.0
2024-07-02 10:10:00,529.72,530.37,528.22,528.93,1308.0,526.5574,527.2035,525.0664,525.7721,1308.0
2024-07-02 10:15:00,528.22,530.19,528.22,529.5,1682.0,525.0664,527.0246,525.0664,526.3387,1682.0
2024-07-02 10:20:00,528.51,530.75,528.51,530.29,945.0,525.3546,527.5812,525.3546,527.124,945.0
2024-07-02 10:25:00,530.27,531.11,529.37,531.11,1196.0,527.1041,527.9391,526.2095,527.9391,1196.0
2024-07-02 10:30:00,531.09,531.09,530.26,530.26,1262.0,527.9192,527.9192,527.0942,527.0942,1262.0
2024-07-02 10:35:00,530.26,531.15,529.38,530.14,1000.0,527.0942,527.9789,526.2194,526.9749,1000.0
2024-07-02 10:40:00,530.4,530.4,530.17,530.18,900.0,527.2333,527.2333,527.0047,527.0147,900.0
2024-07-02 10:45:00,530.7,530.71,528.77,528.77,2235.0,527.5315,527.5415,525.6131,525.6131,2235.0
2024-07-02 10:50:00,528.73,528.76,528.48,528.58,580.0,525.5733,525.6031,525.3248,525.4242,580.0
2024-07-02 10:55:00,527.71,528.56,527.71,528.37,900.0,524.5594,525.4043,524.5594,525.2155,900.0
2024-07-02 11:00:00,527.98,529.15,527.97,528.47,1418.0,524.8278,525.9908,524.8178,525.3149,1418.0
2024-07-02 11:05:00,527.88,528.52,527.88,528.22,500.0,524.7284,525.3646,524.7284,525.0664,500.0
2024-07-02 11:10:00,528.22,528.34,527.98,528.0,1600.0,525.0664,525.1856,524.8278,524.8477,1600.0
2024-07-02 11:15:00,528.35,528.35,527.22,528.26,2057.0,525.1956,525.1956,524.0723,525.1061,2057.0
2024-07-02 11:20:00,527.75,527.75,527.47,527.75,300.0,524.5992,524.5992,524.3208,524.5992,300.0
2024-07-02 11:25:00,527.34,528.45,527.34,528.45,700.0,524.1916,525.295,524.1916,525.295,700.0
2024-07-02 11:30:00,528.05,528.4,527.04,527.04,1231.0,524.8974,525.2453,523.8934,523.8934,1231.0
2024-07-02 11:35:00,528.25,529.54,527.12,529.21,1508.0,525.0962,526.3785,523.9729,526.0504,1508.0
2024-07-02 11:40:00,529.54,529.61,528.57,528.75,1023.0,526.3785,526.4481,525.4143,525.5932,1023.0
2024-07-02 11:45:00,528.57,529.33,528.57,529.17,1143.0,525.4143,526.1697,525.4143,526.0107,1143.0
2024-07-02 11:50:00,529.71,529.74,529.7,529.74,1800.0,526.5475,526.5773,526.5375,526.5773,1800.0
2024-07-02 11:55:00,529.58,530.28,529.57,530.28,760.0,526.4182,527.1141,526.4083,527.1141,760.0
2024-07-02 12:00:00,530.33,530.33,529.13,529.74,1400.0,527.1638,527.1638,525.9709,526.5773,1400.0
2024-07-02 12:05:00,530.1,530.9,530.09,530.44,1300.0,526.9351,527.7304,526.9252,527.2731,1300.0
2024-07-02 12:10:00,530.42,530.42,530.38,530.38,1363.0,527.2532,527.2532,527.2135,527.2135,1363.0
2024-07-02 12:15:00,530.38,531.09,530.16,530.86,3732.0,527.2135,527.9192,526.9948,527.6906,3732.0
2024-07-02 12:20:00,530.58,530.88,530.47,530.69,6061.0,527.4123,527.7105,527.3029,527.5216,6061.0
2024-07-02 12:25:00,530.67,530.98,530.36,530.97,823.0,527.5017,527.8099,527.1936,527.7999,823.0
2024-07-02 12:30:00,531.0,531.28,530.68,530.69,1123.0,527.8298,528.1081,527.5117,527.5216,1123.0
2024-07-02 12:35:00,530.67,530.87,530.6,530.63,2500.0,527.5017,527.7005,527.4321,527.462,2500.0
2024-07-02 12:40:00,530.44,530.44,529.72,530.21,1318.0,527.2731,527.2731,526.5574,527.0445,1318.0
2024-07-02 12:45:00,529.41,529.41,528.84,528.84,200.0,526.2493,526.2493,525.6827,525.6827,200.0
2024-07-02 12:50:00,528.7,529.01,528.05,528.35,1743.0,525.5435,525.8516,524.8974,525.1956,1743.0
2024-07-02 12:55:00,527.7,527.7,527.7,527.7,100.0,524.5495,524.5495,524.5495,524.5495,100.0
2024-07-02 13:00:00,527.27,528.69,527.27,528.16,2484.0,524.122,525.5335,524.122,525.0067,2484.0
2024-07-02 13:05:00,528.12,528.22,528.12,528.22,300.0,524.967,525.0664,524.967,525.0664,300.0
2024-07-02 13:10:00,528.15,528.59,527.86,528.59,634.0,524.9968,525.4341,524.7085,525.4341,634.0
2024-07-02 13:15:00,528.21,528.32,528.2,528.32,1100.0,525.0564,525.1658,525.0465,525.1658,1100.0
2024-07-02 13:20:00,528.32,528.59,528.31,528.59,844.0,525.1658,525.4341,525.1558,525.4341,844.0
2024-07-02 13:25:00,529.05,529.05,529.04,529.05,147.0,525.8914,525.8914,525.8815,525.8914,147.0
2024-07-02 13:30:00,529.0,529.72,528.84,529.72,2402.0,525.8417,526.5574,525.6827,526.5574,2402.0
2024-07-02 13:35:00,529.63,529.63,529.63,529.63,100.0,526.4679,526.4679,526.4679,526.4679,100.0
2024-07-02 13:40:00,528.78,529.03,528.78,529.03,400.0,525.623,525.8715,525.623,525.8715,400.0
2024-07-02 13:45:00,529.1,529.43,529.1,529.43,600.0,525.9411,526.2691,525.9411,526.2691,600.0
2024-07-02 13:50:00,529.45,529.83,529.45,529.83,300.0,526.289,526.6667,526.289,526.6667,300.0
2024-07-02 13:55:00,529.38,531.09,529.37,530.66,7558.0,526.2194,527.9192,526.2095,527.4918,7558.0
2024-07-02 14:00:00,531.05,531.05,531.04,531.05,350.0,527.8795,527.8795,527.8695,527.8795,350.0
2024-07-02 14:05:00,530.61,531.39,530.61,531.38,3645.0,527.4421,528.2174,527.4421,528.2075,3645.0
2024-07-02 14:10:00,531.17,531.67,530.97,531.25,2439.0,527.9987,528.4958,527.7999,528.0783,2439.0
2024-07-02 14:15:00,531.04,531.11,531.03,531.07,1209.0,527.8695,527.9391,527.8596,527.8993,1209.0
2024-07-02 14:20:00,531.21,531.22,531.06,531.06,402.0,528.0385,528.0484,527.8894,527.8894,402.0
2024-07-02 14:25:00,531.52,532.0,531.35,531.39,1688.0,528.3467,528.8238,528.1777,528.2174,1688.0
2024-07-02 14:30:00,531.37,531.37,530.82,530.82,2000.0,528.1975,528.1975,527.6508,527.6508,2000.0
2024-07-02 14:35:00,530.69,531.18,530.68,531.01,1500.0,527.5216,528.0087,527.5117,527.8397,1500.0
2024-07-02 14:40:00,530.89,531.03,530.5,530.57,1382.0,527.7204,527.8596,527.3327,527.4023,1382.0
2024-07-02 14:45:00,530.5,530.75,530.01,530.75,2101.0,527.3327,527.5812,526.8457,527.5812,2101.0
2024-07-02 14:50:00,530.28,531.12,530.27,530.54,3559.0,527.1141,527.949,527.1041,527.3725,3559.0
2024-07-02 14:55:00,530.56,531.39,530.32,530.82,1600.0,527.3924,528.2174,527.1538,527.6508,1600.0
2024-07-02 15:00:00,530.51,530.51,529.71,530.06,3567.0,527.3427,527.3427,526.5475,526.8954,3567.0
2024-07-02 15:05:00,529.74,530.68,529.74,530.68,1790.0,526.5773,527.5117,526.5773,527.5117,1790.0
2024-07-02 15:10:00,530.56,530.59,530.56,530.59,300.0,527.3924,527.4222,527.3924,527.4222,300.0
2024-07-02 15:15:00,530.6,531.35,530.19,531.1,8886.0,527.4321,528.1777,527.0246,527.9292,8886.0
2024-07-02 15:20:00,530.84,530.84,530.82,530.83,200.0,527.6707,527.6707,527.6508,527.6608,200.0
2024-07-02 15:25:00,530.74,531.21,530.46,530.86,5025.0,527.5713,528.0385,527.293,527.6906,5025.0
2024-07-02 15:30:00,530.63,531.26,530.59,531.0,2789.0,527.462,528.0882,527.4222,527.8298,2789.0
2024-07-02 15:35:00,531.01,531.02,530.55,530.83,1494.0,527.8397,527.8496,527.3824,527.6608,1494.0
2024-07-02 15:40:00,530.9,531.48,530.9,531.48,3311.0,527.7304,528.3069,527.7304,528.3069,3311.0
2024-07-02 15:45:00,531.06,531.06,530.43,530.93,2286.0,527.8894,527.8894,527.2632,527.7602,2286.0
2024-07-02 15:50:00,530.72,532.54,530.71,532.51,3359.0,527.5514,529.3606,527.5415,529.3307,3359.0
2024-07-02 15:55:00,532.51,534.84,532.22,534.82,36097.0,529.3307,531.6468,529.0425,531.627,36097.0
2024-07-03 09:30:00,536.53,539.11,536.53,537.58,3663.0,533.3267,535.8913,533.3267,534.3705,3663.0
2024-07-03 09:35:00,537.17,537.17,537.17,537.17,100.0,533.9629,533.9629,533.9629,533.9629,100.0
2024-07-03 09:40:00,536.61,536.61,529.6,530.45,2141.0,533.4063,533.4063,526.4381,527.283,2141.0
2024-07-03 09:45:00,529.74,533.79,529.74,533.76,2805.0,526.5773,530.6031,526.5773,530.5733,2805.0
2024-07-03 09:50:00,534.74,534.74,532.99,532.99,650.0,531.5474,531.5474,529.8079,529.8079,650.0
2024-07-03 09:55:00,534.1,534.34,534.09,534.34,1500.0,530.9112,531.1498,530.9013,531.1498,1500.0
2024-07-03 10:00:00,534.78,534.78,531.98,533.03,3940.0,531.5872,531.5872,528.8039,529.8476,3940.0
2024-07-03 10:05:00,533.09,533.62,532.54,532.92,1979.0,529.9073,530.4341,529.3606,529.7383,1979.0
2024-07-03 10:10:00,532.74,533.25,532.73,533.25,704.0,529.5594,530.0663,529.5494,530.0663,704.0
2024-07-03 10:15:00,533.38,533.38,532.73,532.73,386.0,530.1955,530.1955,529.5494,529.5494,386.0
2024-07-03 10:20:00,532.18,532.52,530.93,531.63,1930.0,529.0027,529.3407,527.7602,528.456,1930.0
2024-07-03 10:25:00,530.44,531.86,530.44,531.86,803.0,527.2731,528.6846,527.2731,528.6846,803.0
2024-07-03 10:30:00,531.01,533.12,531.01,533.12,1742.0,527.8397,529.9371,527.8397,529.9371,1742.0
2024-07-03 10:35:00,532.81,533.16,532.28,532.75,1325.0,529.629,529.9769,529.1021,529.5693,1325.0
2024-07-03 10:40:00,532.04,532.51,531.65,532.08,1551.0,528.8635,529.3307,528.4759,528.9033,1551.0
2024-07-03 10:45:00,531.72,532.74,531.67,532.74,584.0,528.5455,529.5594,528.4958,529.5594,584.0
2024-07-03 10:50:00,533.04,533.34,532.7,533.24,1310.0,529.8576,530.1558,529.5196,530.0564,1310.0
2024-07-03 10:55:00,532.92,532.92,532.59,532.59,465.0,529.7383,529.7383,529.4103,529.4103,465.0
2024-07-03 11:00:00,532.23,532.23,531.5,531.5,700.0,529.0524,529.0524,528.3268,528.3268,700.0
2024-07-03 11:05:00,531.42,531.51,530.8,531.09,1741.0,528.2472,528.3367,527.631,527.9192,1741.0
2024-07-03 11:10:00,530.94,531.05,530.14,530.14,1100.0,527.7701,527.8795,526.9749,526.9749,1100.0
2024-07-03 11:15:00,530.18,530.18,528.32,528.99,1303.0,527.0147,527.0147,525.1658,525.8318,1303.0
2024-07-03 11:20:00,529.43,530.44,529.22,530.39,2000.0,526.2691,527.2731,526.0604,527.2234,2000.0
2024-07-03 11:25:00,529.26,529.8,529.26,529.59,1317.0,526.1001,526.6369,526.1001,526.4282,1317.0
2024-07-03 11:30:00,529.63,530.19,529.63,530.19,646.0,526.4679,527.0246,526.4679,527.0246,646.0
2024-07-03 11:35:00,530.63,530.64,530.13,530.42,500.0,527.462,527.4719,526.965,527.2532,500.0
2024-07-03 11:40:00,529.98,529.98,529.61,529.62,500.0,526.8158,526.8158,526.4481,526.458,500.0
2024-07-03 11:45:00,529.31,529.57,529.31,529.57,200.0,526.1498,526.4083,526.1498,526.4083,200.0
2024-07-03 11:50:00,529.62,529.78,529.28,529.78,800.0,526.458,526.617,526.12,526.617,800.0
2024-07-03 11:55:00,529.78,529.78,529.78,529.78,0.0,526.617,526.617,526.617,526.617,0.0
2024-07-03 12:00:00,529.72,530.06,529.72,529.87,600.0,526.5574,526.8954,526.5574,526.7065,600.0
2024-07-03 12:05:00,530.04,530.04,530.03,530.04,225.0,526.8755,526.8755,526.8655,526.8755,225.0
2024-07-03 12:10:00,530.84,530.98,530.84,530.98,300.0,527.6707,527.8099,527.6707,527.8099,300.0
2024-07-03 12:15:00,530.92,530.92,530.54,530.54,300.0,527.7502,527.7502,527.3725,527.3725,300.0
2024-07-03 12:20:00,530.77,530.77,530.77,530.77,100.0,527.6011,527.6011,527.6011,527.6011,100.0
2024-07-03 12:25:00,530.58,530.89,530.54,530.79,758.0,527.4123,527.7204,527.3725,527.621,758.0
2024-07-03 12:30:00,531.06,531.83,531.06,531.83,559.0,527.8894,528.6548,527.8894,528.6548,559.0
2024-07-03 12:35:00,532.17,532.17,531.43,531.45,1058.0,528.9928,528.9928,528.2572,528.2771,1058.0
2024-07-03 12:40:00,531.69,532.49,531.69,532.33,700.0,528.5156,529.3109,528.5156,529.1518,700.0
2024-07-03 12:45:00,531.99,531.99,531.24,531.7,763.0,528.8138,528.8138,528.0683,528.5256,763.0
2024-07-03 12:50:00,532.79,534.19,532.79,533.3,2900.0,529.6091,531.0007,529.6091,530.116,2900.0
2024-07-03 12:55:00,533.57,534.06,532.86,533.41,6732.0,530.3844,530.8715,529.6787,530.2254,6732.0
2024-07-05 09:30:00,532.71,532.71,532.71,532.71,3532.0,529.5295,529.5295,529.5295,529.5295,3532.0
2024-07-05 09:35:00,529.75,530.42,529.75,529.8,1256.0,526.5872,527.2532,526.5872,526.6369,1256.0
2024-07-05 09:40:00,531.03,531.03,529.59,529.59,2109.0,527.8596,527.8596,526.4282,526.4282,2109.0
2024-07-05 09:45:00,530.14,531.39,527.1,528.77,6227.0,526.9749,528.2174,523.953,525.6131,6227.0
2024-07-05 09:50:00,528.56,530.29,527.11,530.29,1842.0,525.4043,527.124,523.963,527.124,1842.0
2024-07-05 09:55:00,529.5,529.5,528.88,529.36,3586.0,526.3387,526.3387,525.7224,526.1995,3586.0
2024-07-05 10:00:00,529.08,529.08,527.56,527.56,3231.0,525.9212,525.9212,524.4103,524.4103,3231.0
2024-07-05 10:05:00,528.05,528.83,527.8,528.07,4881.0,524.8974,525.6727,524.6489,524.9173,4881.0
2024-07-05 10:10:00,528.43,531.26,528.14,531.25,2412.0,525.2751,528.0882,524.9868,528.0783,2412.0
2024-07-05 10:15:00,530.26,530.56,530.26,530.56,224.0,527.0942,527.3924,527.0942,527.3924,224.0
2024-07-05 10:20:00,531.35,531.49,530.94,530.95,581.0,528.1777,528.3168,527.7701,527.7801,581.0
2024-07-05 10:25:00,531.63,532.77,531.4,531.4,466.0,528.456,529.5892,528.2274,528.2274,466.0
2024-07-05 10:30:00,530.88,532.66,530.5,531.87,1058.0,527.7105,529.4798,527.3327,528.6946,1058.0
2024-07-05 10:35:00,531.73,531.89,531.73,531.88,300.0,528.5554,528.7144,528.5554,528.7045,300.0
2024-07-05 10:40:00,531.67,533.67,531.67,532.83,1142.0,528.4958,530.4838,528.4958,529.6488,1142.0
2024-07-05 10:45:00,532.86,533.13,532.84,532.92,600.0,529.6787,529.947,529.6588,529.7383,600.0
2024-07-05 10:50:00,532.75,532.75,531.82,531.82,200.0,529.5693,529.5693,528.6449,528.6449,200.0
2024-07-05 10:55:00,531.52,531.53,531.11,531.11,300.0,528.3467,528.3566,527.9391,527.9391,300.0
2024-07-05 11:00:00,530.41,531.17,530.4,531.05,2943.0,527.2433,527.9987,527.2333,527.8795,2943.0
2024-07-05 11:05:00,532.16,532.74,532.04,532.74,500.0,528.9828,529.5594,528.8635,529.5594,500.0
2024-07-05 11:10:00,533.9,533.9,533.23,533.67,400.0,530.7124,530.7124,530.0464,530.4838,400.0
2024-07-05 11:15:00,533.22,533.22,532.51,532.54,429.0,530.0365,530.0365,529.3307,529.3606,429.0
2024-07-05 11:20:00,532.54,532.54,532.54,532.54,0.0,529.3606,529.3606,529.3606,529.3606,0.0
2024-07-05 11:25:00,533.25,533.25,533.15,533.15,209.0,530.0663,530.0663,529.9669,529.9669,209.0
2024-07-05 11:30:00,532.47,532.47,531.26,532.07,17744.0,529.291,529.291,528.0882,528.8934,17744.0
2024-07-05 11:35:00,532.13,532.73,532.13,532.73,891.0,528.953,529.5494,528.953,529.5494,891.0
2024-07-05 11:40:00,532.07,533.56,532.07,533.49,2588.0,528.8934,530.3745,528.8934,530.3049,2588.0
2024-07-05 11:45:00,532.86,532.86,532.85,532.86,100.0,529.6787,529.6787,529.6687,529.6787,100.0
2024-07-05 11:50:00,533.37,533.8,533.27,533.27,1637.0,530.1856,530.613,530.0862,530.0862,1637.0
2024-07-05 11:55:00,533.82,534.07,533.82,534.07,200.0,530.6329,530.8814,530.6329,530.8814,200.0
2024-07-05 12:00:00,533.68,534.36,533.45,533.88,2699.0,530.4938,531.1697,530.2651,530.6926,2699.0
2024-07-05 12:05:00,534.66,534.88,534.45,534.88,406.0,531.4679,531.6866,531.2592,531.6866,406.0
2024-07-05 12:10:00,534.3,534.74,534.13,534.22,1683.0,531.1101,531.5474,530.9411,531.0305,1683.0
2024-07-05 12:15:00,533.72,533.73,532.44,532.65,1359.0,530.5335,530.5435,529.2612,529.4699,1359.0
2024-07-05 12:20:00,533.05,533.32,533.05,533.32,300.0,529.8675,530.1359,529.8675,530.1359,300.0
2024-07-05 12:25:00,533.19,533.19,533.19,533.19,100.0,530.0067,530.0067,530.0067,530.0067,100.0
2024-07-05 12:30:00,533.14,534.69,533.14,534.69,4290.0,529.957,531.4977,529.957,531.4977,4290.0
2024-07-05 12:35:00,534.57,534.57,534.36,534.54,1895.0,531.3784,531.3784,531.1697,531.3486,1895.0
2024-07-05 12:40:00,534.7,534.7,534.0,534.17,2500.0,531.5077,531.5077,530.8118,530.9808,2500.0
2024-07-05 12:45:00,534.11,534.11,534.03,534.03,300.0,530.9212,530.9212,530.8417,530.8417,300.0
2024-07-05 12:50:00,533.88,534.27,533.87,534.04,1500.0,530.6926,531.0802,530.6826,530.8516,1500.0
2024-07-05 12:55:00,534.1,535.59,534.07,535.59,5505.0,530.9112,532.3924,530.8814,532.3924,5505.0
2024-07-05 13:00:00,535.3,535.35,534.83,534.83,1325.0,532.1041,532.1538,531.6369,531.6369,1325.0
2024-07-05 13:05:00,535.33,535.69,535.05,535.22,3594.0,532.1339,532.4918,531.8556,532.0246,3594.0
2024-07-05 13:10:00,534.81,534.81,534.57,534.58,200.0,531.617,531.617,531.3784,531.3884,200.0
2024-07-05 13:15:00,534.97,534.97,534.91,534.97,1000.0,531.7761,531.7761,531.7164,531.7761,1000.0
2024-07-05 13:20:00,535.39,535.95,535.39,535.95,400.0,532.1935,532.7502,532.1935,532.7502,400.0
2024-07-05 13:25:00,536.27,536.47,536.27,536.47,200.0,533.0683,533.2671,533.0683,533.2671,200.0
2024-07-05 13:30:00,535.89,535.89,535.74,535.74,400.0,532.6906,532.6906,532.5415,532.5415,400.0
2024-07-05 13:35:00,535.74,535.74,535.74,535.74,0.0,532.5415,532.5415,532.5415,532.5415,0.0
2024-07-05 13:40:00,535.91,536.56,535.78,536.38,1909.0,532.7104,533.3566,532.5812,533.1776,1909.0
2024-07-05 13:45:00,536.32,536.4,536.05,536.25,3686.0,533.118,533.1975,532.8496,533.0484,3686.0
2024-07-05 13:50:00,536.13,536.94,535.79,536.37,5044.0,532.9291,533.7343,532.5912,533.1677,5044.0
2024-07-05 13:55:00,536.51,536.95,535.68,535.75,5610.0,533.3069,533.7442,532.4818,532.5514,5610.0
2024-07-05 14:00:00,535.6,535.64,535.6,535.63,400.0,532.4023,532.4421,532.4023,532.4321,400.0
2024-07-05 14:05:00,536.06,536.06,536.06,536.06,100.0,532.8595,532.8595,532.8595,532.8595,100.0
2024-07-05 14:10:00,536.13,536.49,536.13,536.48,349.0,532.9291,533.287,532.9291,533.277,349.0
2024-07-05 14:15:00,536.21,536.42,536.21,536.42,340.0,533.0087,533.2174,533.0087,533.2174,340.0
2024-07-05 14:20:00,536.42,536.42,536.42,536.42,0.0,533.2174,533.2174,533.2174,533.2174,0.0
2024-07-05 14:25:00,535.24,536.52,535.24,536.52,400.0,532.0444,533.3168,532.0444,533.3168,400.0
2024-07-05 14:30:00,536.52,536.52,536.52,536.52,0.0,533.3168,533.3168,533.3168,533.3168,0.0
2024-07-05 14:35:00,536.3,536.3,535.4,535.4,600.0,533.0981,533.0981,532.2035,532.2035,600.0
2024-07-05 14:40:00,535.91,535.97,534.35,534.35,9000.0,532.7104,532.7701,531.1598,531.1598,9000.0
2024-07-05 14:45:00,534.36,534.97,533.63,534.97,2194.0,531.1697,531.7761,530.4441,531.7761,2194.0
2024-07-05 14:50:00,534.8,534.82,534.29,534.75,600.0,531.6071,531.627,531.1001,531.5574,600.0
2024-07-05 14:55:00,534.11,534.51,533.73,534.36,1830.0,530.9212,531.3188,530.5435,531.1697,1830.0
2024-07-05 15:00:00,534.88,535.15,534.52,534.52,600.0,531.6866,531.955,531.3287,531.3287,600.0
2024-07-05 15:05:00,533.92,534.39,533.48,533.84,1633.0,530.7323,531.1995,530.295,530.6528,1633.0
2024-07-05 15:10:00,533.8,534.15,533.52,534.14,400.0,530.613,530.961,530.3347,530.951,400.0
2024-07-05 15:15:00,534.38,534.38,534.0,534.29,400.0,531.1896,531.1896,530.8118,531.1001,400.0
2024-07-05 15:20:00,535.0,535.0,535.0,535.0,100.0,531.8059,531.8059,531.8059,531.8059,100.0
2024-07-05 15:25:00,534.87,535.34,534.76,535.34,810.0,531.6767,532.1438,531.5673,532.1438,810.0
2024-07-05 15:30:00,535.3,535.3,534.97,534.97,400.0,532.1041,532.1041,531.7761,531.7761,400.0
2024-07-05 15:35:00,535.24,535.33,535.09,535.27,400.0,532.0444,532.1339,531.8953,532.0743,400.0
2024-07-05 15:40:00,535.25,536.0,534.72,535.8,5058.0,532.0544,532.7999,531.5275,532.6011,5058.0
2024-07-05 15:45:00,535.8,536.09,535.6,535.72,3124.0,532.6011,532.8894,532.4023,532.5216,3124.0
2024-07-05 15:50:00,535.86,536.61,535.85,536.5,3782.0,532.6607,533.4063,532.6508,533.2969,3782.0
2024-07-05 15:55:00,536.25,537.4,535.82,536.39,22438.0,533.0484,534.1915,532.621,533.1876,22438.0
2024-07-08 09:30:00,538.96,541.64,538.96,541.64,1881.0,535.7422,538.4062,535.7422,538.4062,1881.0
2024-07-08 09:35:00,541.23,542.12,540.24,540.39,2051.0,537.9987,538.8834,537.0146,537.1637,2051.0
2024-07-08 09:40:00,540.02,540.39,539.76,540.0,1394.0,536.7959,537.1637,536.5375,536.776,1394.0
2024-07-08 09:45:00,539.82,540.91,539.54,540.23,5123.0,536.5971,537.6806,536.3188,537.0047,5123.0
2024-07-08 09:50:00,539.43,542.15,539.42,542.15,3639.0,536.2094,538.9132,536.1995,538.9132,3639.0
2024-07-08 09:55:00,540.97,542.15,540.6,541.17,5000.0,537.7402,538.9132,537.3724,537.939,5000.0
2024-07-08 10:00:00,541.13,541.16,540.04,540.04,2444.0,537.8993,537.9291,536.8158,536.8158,2444.0
2024-07-08 10:05:00,541.05,541.99,540.37,540.64,2987.0,537.8198,538.7541,537.1438,537.4122,2987.0
2024-07-08 10:10:00,540.69,541.23,539.1,539.1,5437.0,537.4619,537.9987,535.8814,535.8814,5437.0
2024-07-08 10:15:00,538.94,538.94,537.0,537.0,617.0,535.7224,535.7224,533.7939,533.7939,617.0
2024-07-08 10:20:00,537.06,539.06,536.64,539.06,2910.0,533.8536,535.8416,533.4361,535.8416,2910.0
2024-07-08 10:25:00,538.59,538.65,538.51,538.51,500.0,535.3744,535.4341,535.2949,535.2949,500.0
2024-07-08 10:30:00,538.0,538.69,537.5,537.5,3788.0,534.788,535.4738,534.291,534.291,3788.0
2024-07-08 10:35:00,537.44,538.74,537.44,538.23,1200.0,534.2313,535.5235,534.2313,535.0166,1200.0
2024-07-08 10:40:00,538.37,538.98,538.03,538.98,2574.0,535.1558,535.7621,534.8178,535.7621,2574.0
2024-07-08 10:45:00,537.19,538.03,537.19,538.03,1100.0,533.9828,534.8178,533.9828,534.8178,1100.0
2024-07-08 10:50:00,538.34,538.34,536.65,537.17,2023.0,535.1259,535.1259,533.446,533.9629,2023.0
2024-07-08 10:55:00,536.7,536.7,536.33,536.34,500.0,533.4957,533.4957,533.1279,533.1379,500.0
2024-07-08 11:00:00,536.29,537.0,536.23,536.37,2879.0,533.0882,533.7939,533.0285,533.1677,2879.0
2024-07-08 11:05:00,536.22,536.22,535.63,535.79,317.0,533.0186,533.0186,532.4321,532.5912,317.0
2024-07-08 11:10:00,535.43,535.72,535.03,535.66,2466.0,532.2333,532.5216,531.8357,532.4619,2466.0
2024-07-08 11:15:00,536.06,536.61,535.87,535.87,1000.0,532.8595,533.4063,532.6707,532.6707,1000.0
2024-07-08 11:20:00,535.84,536.12,535.83,536.05,700.0,532.6409,532.9192,532.6309,532.8496,700.0
2024-07-08 11:25:00,536.39,536.39,536.2,536.2,300.0,533.1876,533.1876,532.9987,532.9987,300.0
2024-07-08 11:30:00,535.72,536.09,535.06,535.06,1733.0,532.5216,532.8894,531.8655,531.8655,1733.0
2024-07-08 11:35:00,534.75,534.76,533.9,533.9,529.0,531.5574,531.5673,530.7124,530.7124,529.0
2024-07-08 11:40:00,534.0,534.55,533.26,533.26,903.0,530.8118,531.3586,530.0763,530.0763,903.0
2024-07-08 11:45:00,533.13,534.0,533.12,534.0,2701.0,529.947,530.8118,529.9371,530.8118,2701.0
2024-07-08 11:50:00,534.0,534.05,533.2,533.2,900.0,530.8118,530.8615,530.0166,530.0166,900.0
2024-07-08 11:55:00,533.29,533.29,533.28,533.29,200.0,530.1061,530.1061,530.0961,530.1061,200.0
2024-07-08 12:00:00,533.51,533.51,533.38,533.39,531.0,530.3248,530.3248,530.1955,530.2055,531.0
2024-07-08 12:05:00,533.61,533.62,532.45,533.17,18882.0,530.4242,530.4341,529.2711,529.9868,18882.0
2024-07-08 12:10:00,533.11,533.11,533.1,533.11,100.0,529.9272,529.9272,529.9172,529.9272,100.0
2024-07-08 12:15:00,532.74,533.14,532.1,532.1,719.0,529.5594,529.957,528.9232,528.9232,719.0
2024-07-08 12:20:00,532.63,532.64,532.5,532.5,200.0,529.45,529.46,529.3208,529.3208,200.0
2024-07-08 12:25:00,532.79,533.14,532.52,533.06,718.0,529.6091,529.957,529.3407,529.8775,718.0
2024-07-08 12:30:00,533.06,533.28,533.03,533.06,960.0,529.8775,530.0961,529.8476,529.8775,960.0
2024-07-08 12:35:00,533.07,533.56,533.05,533.34,4201.0,529.8874,530.3745,529.8675,530.1558,4201.0
2024-07-08 12:40:00,533.14,533.14,533.14,533.14,100.0,529.957,529.957,529.957,529.957,100.0
2024-07-08 12:45:00,533.54,533.62,533.22,533.62,300.0,530.3546,530.4341,530.0365,530.4341,300.0
2024-07-08 12:50:00,533.98,533.98,532.01,532.01,9506.0,530.792,530.792,528.8337,528.8337,9506.0
2024-07-08 12:55:00,532.76,532.98,532.66,532.66,1674.0,529.5792,529.7979,529.4798,529.4798,1674.0
2024-07-08 13:00:00,532.28,532.69,531.91,532.28,805.0,529.1021,529.5097,528.7343,529.1021,805.0
2024-07-08 13:05:00,532.28,532.49,531.85,532.24,13136.0,529.1021,529.3109,528.6747,529.0624,13136.0
2024-07-08 13:10:00,532.28,532.71,531.85,531.9,12405.0,529.1021,529.5295,528.6747,528.7244,12405.0
2024-07-08 13:15:00,531.86,532.0,531.55,531.84,1939.0,528.6846,528.8238,528.3765,528.6647,1939.0
2024-07-08 13:20:00,531.68,531.68,531.36,531.5,30100.0,528.5057,528.5057,528.1876,528.3268,30100.0
2024-07-08 13:25:00,531.5,531.5,531.5,531.5,0.0,528.3268,528.3268,528.3268,528.3268,0.0
2024-07-08 13:30:00,531.26,531.26,531.0,531.0,1220.0,528.0882,528.0882,527.8298,527.8298,1220.0
2024-07-08 13:35:00,530.65,531.18,530.65,531.17,4780.0,527.4818,528.0087,527.4818,527.9987,4780.0
2024-07-08 13:40:00,530.91,531.1,530.3,530.32,4957.0,527.7403,527.9292,527.1339,527.1538,4957.0
2024-07-08 13:45:00,530.19,530.55,529.93,530.5,55559.0,527.0246,527.3824,526.7661,527.3327,55559.0
2024-07-08 13:50:00,530.5,530.53,529.96,530.0,60362.0,527.3327,527.3626,526.796,526.8357,60362.0
2024-07-08 13:55:00,530.45,531.28,530.45,531.28,869.0,527.283,528.1081,527.283,528.1081,869.0
2024-07-08 14:00:00,531.0,531.45,530.82,530.83,3168.0,527.8298,528.2771,527.6508,527.6608,3168.0
2024-07-08 14:05:00,531.25,531.4,531.24,531.4,400.0,528.0783,528.2274,528.0683,528.2274,400.0
2024-07-08 14:10:00,531.4,531.4,530.45,530.81,6571.0,528.2274,528.2274,527.283,527.6409,6571.0
2024-07-08 14:15:00,530.82,530.82,530.01,530.13,34464.0,527.6508,527.6508,526.8457,526.965,34464.0
2024-07-08 14:20:00,530.27,530.83,530.15,530.73,4017.0,527.1041,527.6608,526.9848,527.5614,4017.0
2024-07-08 14:25:00,530.75,530.82,530.26,530.82,700.0,527.5812,527.6508,527.0942,527.6508,700.0
2024-07-08 14:30:00,530.82,531.41,530.82,531.41,1600.0,527.6508,528.2373,527.6508,528.2373,1600.0
2024-07-08 14:35:00,531.44,531.46,530.63,530.7,26919.0,528.2671,528.287,527.462,527.5315,26919.0
2024-07-08 14:40:00,530.81,530.86,530.26,530.26,5587.0,527.6409,527.6906,527.0942,527.0942,5587.0
2024-07-08 14:45:00,530.58,530.58,530.11,530.16,800.0,527.4123,527.4123,526.9451,526.9948,800.0
2024-07-08 14:50:00,530.35,530.36,530.34,530.35,300.0,527.1836,527.1936,527.1737,527.1836,300.0
2024-07-08 14:55:00,530.35,531.18,530.35,531.15,1007.0,527.1836,528.0087,527.1836,527.9789,1007.0
2024-07-08 15:00:00,531.35,531.35,530.4,530.87,1070.0,528.1777,528.1777,527.2333,527.7005,1070.0
2024-07-08 15:05:00,531.0,531.0,530.94,531.0,430.0,527.8298,527.8298,527.7701,527.8298,430.0
2024-07-08 15:10:00,530.47,531.85,530.47,531.38,1824.0,527.3029,528.6747,527.3029,528.2075,1824.0
2024-07-08 15:15:00,530.94,531.18,530.72,530.9,500.0,527.7701,528.0087,527.5514,527.7304,500.0
2024-07-08 15:20:00,530.91,531.0,530.76,531.0,3080.0,527.7403,527.8298,527.5912,527.8298,3080.0
2024-07-08 15:25:00,531.0,531.0,530.55,530.6,1677.0,527.8298,527.8298,527.3824,527.4321,1677.0
2024-07-08 15:30:00,530.75,531.0,530.38,530.49,32757.0,527.5812,527.8298,527.2135,527.3228,32757.0
2024-07-08 15:35:00,530.87,531.0,530.65,531.0,1800.0,527.7005,527.8298,527.4818,527.8298,1800.0
2024-07-08 15:40:00,531.0,531.0,529.9,530.0,14543.0,527.8298,527.8298,526.7363,526.8357,14543.0
2024-07-08 15:45:00,529.91,530.19,529.51,529.9,4935.0,526.7463,527.0246,526.3487,526.7363,4935.0
2024-07-08 15:50:00,529.89,530.15,529.46,530.0,55642.0,526.7264,526.9848,526.299,526.8357,55642.0
2024-07-08 15:55:00,530.12,530.23,529.59,529.98,65715.0,526.955,527.0644,526.4282,526.8158,65715.0
2024-07-09 09:30:00,530.97,530.97,530.97,530.97,2693.0,527.7999,527.7999,527.7999,527.7999,2693.0
2024-07-09 09:35:00,530.1,531.36,529.21,530.0,55656.0,526.9351,528.1876,526.0504,526.8357,55656.0
2024-07-09 09:40:00,531.31,531.31,529.01,529.1,1989.0,528.1379,528.1379,525.8516,525.9411,1989.0
2024-07-09 09:45:00,530.31,530.31,530.31,530.31,590.0,527.1439,527.1439,527.1439,527.1439,590.0
2024-07-09 09:50:00,530.53,531.0,529.3,530.0,7021.0,527.3626,527.8298,526.1399,526.8357,7021.0
2024-07-09 09:55:00,531.17,531.17,531.16,531.17,1724.0,527.9987,527.9987,527.9888,527.9987,1724.0
2024-07-09 10:00:00,530.05,530.05,528.97,529.42,800.0,526.8854,526.8854,525.8119,526.2592,800.0
2024-07-09 10:05:00,529.42,530.04,528.51,528.75,2407.0,526.2592,526.8755,525.3546,525.5932,2407.0
2024-07-09 10:10:00,528.25,528.54,528.24,528.54,500.0,525.0962,525.3844,525.0862,525.3844,500.0
2024-07-09 10:15:00,529.06,529.33,527.82,528.98,1816.0,525.9013,526.1697,524.6687,525.8218,1816.0
2024-07-09 10:20:00,527.99,528.53,527.63,527.98,932.0,524.8377,525.3745,524.4799,524.8278,932.0
2024-07-09 10:25:00,527.93,527.95,526.79,527.54,10094.0,524.7781,524.798,523.6449,524.3904,10094.0
2024-07-09 10:30:00,527.27,527.73,527.01,527.67,934.0,524.122,524.5793,523.8636,524.5196,934.0
2024-07-09 10:35:00,528.05,528.05,528.05,528.05,255.0,524.8974,524.8974,524.8974,524.8974,255.0
2024-07-09 10:40:00,528.0,528.04,527.77,528.04,3630.0,524.8477,524.8874,524.619,524.8874,3630.0
2024-07-09 10:45:00,527.99,527.99,527.33,527.59,2212.0,524.8377,524.8377,524.1817,524.4401,2212.0
2024-07-09 10:50:00,527.59,527.59,527.59,527.59,0.0,524.4401,524.4401,524.4401,524.4401,0.0
2024-07-09 10:55:00,527.26,527.26,526.51,526.51,341.0,524.1121,524.1121,523.3666,523.3666,341.0
2024-07-09 11:00:00,526.89,527.18,526.66,526.66,530.0,523.7443,524.0326,523.5157,523.5157,530.0
2024-07-09 11:05:00,526.66,526.66,526.66,526.66,0.0,523.5157,523.5157,523.5157,523.5157,0.0
2024-07-09 11:10:00,526.78,527.55,526.76,527.55,1074.0,523.635,524.4004,523.6151,524.4004,1074.0
2024-07-09 11:15:00,528.32,528.32,527.49,527.49,465.0,525.1658,525.1658,524.3407,524.3407,465.0
2024-07-09 11:20:00,527.63,527.65,527.44,527.44,500.0,524.4799,524.4998,524.291,524.291,500.0
2024-07-09 11:25:00,527.09,527.09,527.09,527.09,200.0,523.9431,523.9431,523.9431,523.9431,200.0
2024-07-09 11:30:00,527.54,528.77,527.52,528.77,8506.0,524.3904,525.6131,524.3705,525.6131,8506.0
2024-07-09 11:35:00,528.5,529.0,528.17,529.0,1288.0,525.3447,525.8417,525.0167,525.8417,1288.0
2024-07-09 11:40:00,529.0,529.37,528.91,529.25,9930.0,525.8417,526.2095,525.7522,526.0902,9930.0
2024-07-09 11:45:00,529.1,529.75,529.1,529.75,3624.0,525.9411,526.5872,525.9411,526.5872,3624.0
2024-07-09 11:50:00,529.75,530.28,529.75,530.19,3606.0,526.5872,527.1141,526.5872,527.0246,3606.0
2024-07-09 11:55:00,530.18,530.55,529.75,530.2,55904.0,527.0147,527.3824,526.5872,527.0345,55904.0
2024-07-09 12:00:00,530.43,530.82,529.92,530.7,6220.0,527.2632,527.6508,526.7562,527.5315,6220.0
2024-07-09 12:05:00,530.73,531.06,530.68,530.73,1007.0,527.5614,527.8894,527.5117,527.5614,1007.0
2024-07-09 12:10:00,530.73,530.73,529.7,529.8,31757.0,527.5614,527.5614,526.5375,526.6369,31757.0
2024-07-09 12:15:00,530.0,530.49,529.99,530.35,2200.0,526.8357,527.3228,526.8258,527.1836,2200.0
2024-07-09 12:20:00,530.12,530.13,529.54,529.54,1631.0,526.955,526.965,526.3785,526.3785,1631.0
2024-07-09 12:25:00,529.62,530.76,529.54,530.49,1439.0,526.458,527.5912,526.3785,527.3228,1439.0
2024-07-09 12:30:00,530.49,530.49,530.49,530.49,0.0,527.3228,527.3228,527.3228,527.3228,0.0
2024-07-09 12:35:00,530.8,530.87,530.28,530.29,500.0,527.631,527.7005,527.1141,527.124,500.0
2024-07-09 12:40:00,530.3,531.87,530.29,531.67,14050.0,527.1339,528.6946,527.124,528.4958,14050.0
2024-07-09 12:45:00,532.01,533.08,531.71,533.08,7265.0,528.8337,529.8973,528.5355,529.8973,7265.0
2024-07-09 12:50:00,532.63,532.66,531.95,532.09,16781.0,529.45,529.4798,528.7741,528.9132,16781.0
2024-07-09 12:55:00,532.1,532.1,531.36,531.95,30242.0,528.9232,528.9232,528.1876,528.7741,30242.0
2024-07-09 13:00:00,531.94,533.5,531.94,533.5,16065.0,528.7641,530.3148,528.7641,530.3148,16065.0
2024-07-09 13:05:00,533.41,534.09,533.41,533.96,612.0,530.2254,530.9013,530.2254,530.7721,612.0
2024-07-09 13:10:00,533.57,534.3,533.56,533.57,742.0,530.3844,531.1101,530.3745,530.3844,742.0
2024-07-09 13:15:00,533.35,533.46,532.43,533.46,709.0,530.1657,530.2751,529.2512,530.2751,709.0
2024-07-09 13:20:00,533.09,533.09,532.71,532.71,200.0,529.9073,529.9073,529.5295,529.5295,200.0
2024-07-09 13:25:00,532.82,534.18,532.81,533.82,3542.0,529.6389,530.9908,529.629,530.6329,3542.0
2024-07-09 13:30:00,533.6,534.38,533.6,534.2,904.0,530.4142,531.1896,530.4142,531.0107,904.0
2024-07-09 13:35:00,533.87,533.87,533.17,533.17,400.0,530.6826,530.6826,529.9868,529.9868,400.0
2024-07-09 13:40:00,533.16,533.9,533.15,533.5,2913.0,529.9769,530.7124,529.9669,530.3148,2913.0
2024-07-09 13:45:00,534.21,534.21,533.96,533.97,799.0,531.0206,531.0206,530.7721,530.782,799.0
2024-07-09 13:50:00,533.35,533.5,533.12,533.19,50643.0,530.1657,530.3148,529.9371,530.0067,50643.0
2024-07-09 13:55:00,533.09,533.2,532.9,533.2,8864.0,529.9073,530.0166,529.7184,530.0166,8864.0
2024-07-09 14:00:00,533.01,533.01,533.01,533.01,321.0,529.8278,529.8278,529.8278,529.8278,321.0
2024-07-09 14:05:00,533.44,534.19,533.36,533.98,1700.0,530.2552,531.0007,530.1757,530.792,1700.0
2024-07-09 14:10:00,534.0,534.14,533.66,534.08,2784.0,530.8118,530.951,530.4739,530.8914,2784.0
2024-07-09 14:15:00,533.51,533.83,532.8,533.42,26147.0,530.3248,530.6429,529.619,530.2353,26147.0
2024-07-09 14:20:00,533.39,533.4,533.24,533.24,1222.0,530.2055,530.2154,530.0564,530.0564,1222.0
2024-07-09 14:25:00,533.36,533.36,532.28,532.6,21748.0,530.1757,530.1757,529.1021,529.4202,21748.0
2024-07-09 14:30:00,532.39,532.79,532.31,532.7,905.0,529.2115,529.6091,529.1319,529.5196,905.0
2024-07-09 14:35:00,533.1,533.1,533.0,533.02,400.0,529.9172,529.9172,529.8178,529.8377,400.0
2024-07-09 14:40:00,533.1,533.1,532.7,533.08,1489.0,529.9172,529.9172,529.5196,529.8973,1489.0
2024-07-09 14:45:00,533.0,533.09,532.3,533.09,2483.0,529.8178,529.9073,529.122,529.9073,2483.0
2024-07-09 14:50:00,533.08,533.08,532.98,532.99,300.0,529.8973,529.8973,529.7979,529.8079,300.0
2024-07-09 14:55:00,532.73,533.1,532.73,533.0,800.0,529.5494,529.9172,529.5494,529.8178,800.0
2024-07-09 15:00:00,533.02,533.03,532.76,532.76,454.0,529.8377,529.8476,529.5792,529.5792,454.0
2024-07-09 15:05:00,532.75,533.49,532.52,533.49,1532.0,529.5693,530.3049,529.3407,530.3049,1532.0
2024-07-09 15:10:00,533.0,533.31,533.0,533.29,787.0,529.8178,530.126,529.8178,530.1061,787.0
2024-07-09 15:15:00,533.33,533.35,533.09,533.09,455.0,530.1458,530.1657,529.9073,529.9073,455.0
2024-07-09 15:20:00,533.06,533.11,532.7,532.7,1508.0,529.8775,529.9272,529.5196,529.5196,1508.0
2024-07-09 15:25:00,532.68,532.91,532.39,532.4,900.0,529.4997,529.7284,529.2115,529.2214,900.0
2024-07-09 15:30:00,532.4,532.72,532.33,532.71,44104.0,529.2214,529.5395,529.1518,529.5295,44104.0
2024-07-09 15:35:00,532.81,532.99,532.81,532.99,600.0,529.629,529.8079,529.629,529.8079,600.0
2024-07-09 15:40:00,533.0,533.29,532.67,532.89,4099.0,529.8178,530.1061,529.4898,529.7085,4099.0
2024-07-09 15:45:00,533.21,533.47,533.0,533.23,900.0,530.0266,530.285,529.8178,530.0464,900.0
2024-07-09 15:50:00,532.96,533.09,532.67,532.83,3300.0,529.7781,529.9073,529.4898,529.6488,3300.0
2024-07-09 15:55:00,532.69,532.94,530.58,530.64,36547.0,529.5097,529.7582,527.4123,527.4719,36547.0
2024-07-10 09:30:00,533.62,535.01,530.93,530.93,5815.0,530.4341,531.8158,527.7602,527.7602,5815.0
2024-07-10 09:35:00,530.96,534.67,530.96,532.87,4488.0,527.79,531.4778,527.79,529.6886,4488.0
2024-07-10 09:40:00,531.31,531.32,529.5,531.01,6950.0,528.1379,528.1478,526.3387,527.8397,6950.0
2024-07-10 09:45:00,531.5,533.4,531.5,533.34,2239.0,528.3268,530.2154,528.3268,530.1558,2239.0
2024-07-10 09:50:00,533.45,534.17,533.44,534.16,505.0,530.2651,530.9808,530.2552,530.9709,505.0
2024-07-10 09:55:00,533.72,533.94,532.79,532.79,1708.0,530.5335,530.7522,529.6091,529.6091,1708.0
2024-07-10 10:00:00,534.49,534.61,534.45,534.6,750.0,531.2989,531.4182,531.2592,531.4083,750.0
2024-07-10 10:05:00,534.37,536.48,534.2,536.48,4257.0,531.1796,533.277,531.0107,533.277,4257.0
2024-07-10 10:10:00,536.32,536.32,534.06,534.3,3925.0,533.118,533.118,530.8715,531.1101,3925.0
2024-07-10 10:15:00,534.3,534.3,533.07,533.8,708.0,531.1101,531.1101,529.8874,530.613,708.0
2024-07-10 10:20:00,533.13,533.32,532.62,533.32,1344.0,529.947,530.1359,529.4401,530.1359,1344.0
2024-07-10 10:25:00,534.01,534.01,533.56,533.7,515.0,530.8218,530.8218,530.3745,530.5136,515.0
2024-07-10 10:30:00,534.0,534.16,534.0,534.16,200.0,530.8118,530.9709,530.8118,530.9709,200.0
2024-07-10 10:35:00,535.07,535.07,534.39,534.39,2280.0,531.8755,531.8755,531.1995,531.1995,2280.0
2024-07-10 10:40:00,534.38,534.4,533.78,534.24,6284.0,531.1896,531.2095,530.5932,531.0504,6284.0
2024-07-10 10:45:00,534.36,534.9,534.36,534.63,800.0,531.1697,531.7065,531.1697,531.4381,800.0
2024-07-10 10:50:00,534.76,535.49,534.65,535.4,6300.0,531.5673,532.293,531.458,532.2035,6300.0
2024-07-10 10:55:00,535.4,536.08,535.4,536.06,622.0,532.2035,532.8794,532.2035,532.8595,622.0
2024-07-10 11:00:00,536.06,536.27,535.91,536.0,1748.0,532.8595,533.0683,532.7104,532.7999,1748.0
2024-07-10 11:05:00,536.25,536.68,536.24,536.68,1004.0,533.0484,533.4758,533.0385,533.4758,1004.0
2024-07-10 11:10:00,536.68,536.7,535.79,536.01,13567.0,533.4758,533.4957,532.5912,532.8098,13567.0
2024-07-10 11:15:00,536.01,536.1,535.55,535.64,3550.0,532.8098,532.8993,532.3526,532.4421,3550.0
2024-07-10 11:20:00,536.0,536.23,536.0,536.23,1038.0,532.7999,533.0285,532.7999,533.0285,1038.0
2024-07-10 11:25:00,536.39,536.67,535.75,536.16,3906.0,533.1876,533.4659,532.5514,532.959,3906.0
2024-07-10 11:30:00,535.63,536.15,535.63,535.97,2000.0,532.4321,532.949,532.4321,532.7701,2000.0
2024-07-10 11:35:00,536.18,537.26,536.01,537.26,6283.0,532.9788,534.0524,532.8098,534.0524,6283.0
2024-07-10 11:40:00,537.41,538.63,536.87,538.62,1819.0,534.2015,535.4142,533.6647,535.4043,1819.0
2024-07-10 11:45:00,538.07,539.24,538.06,539.24,1615.0,534.8575,536.0206,534.8476,536.0206,1615.0
2024-07-10 11:50:00,539.22,540.17,539.11,539.73,5017.0,536.0007,536.945,535.8913,536.5076,5017.0
2024-07-10 11:55:00,539.33,539.33,538.14,538.49,4030.0,536.11,536.11,534.9271,535.275,4030.0
2024-07-10 12:00:00,538.59,540.05,538.59,540.03,800.0,535.3744,536.8257,535.3744,536.8058,800.0
2024-07-10 12:05:00,540.03,540.04,539.62,539.77,700.0,536.8058,536.8158,536.3983,536.5474,700.0
2024-07-10 12:10:00,539.98,540.66,539.98,540.61,5700.0,536.7561,537.4321,536.7561,537.3824,5700.0
2024-07-10 12:15:00,540.84,541.2,540.65,540.9,4364.0,537.611,537.9689,537.4221,537.6707,4364.0
2024-07-10 12:20:00,541.16,541.94,541.09,541.94,1100.0,537.9291,538.7044,537.8595,538.7044,1100.0
2024-07-10 12:25:00,542.38,542.75,542.12,542.45,1509.0,539.1418,539.5096,538.8834,539.2114,1509.0
2024-07-10 12:30:00,542.25,542.5,541.9,542.37,5879.0,539.0126,539.2611,538.6647,539.1319,5879.0
2024-07-10 12:35:00,542.34,542.67,542.33,542.67,1300.0,539.1021,539.4301,539.0921,539.4301,1300.0
2024-07-10 12:40:00,542.83,542.83,542.4,542.63,3668.0,539.5891,539.5891,539.1617,539.3903,3668.0
2024-07-10 12:45:00,542.67,543.77,542.61,543.51,2324.0,539.4301,540.5235,539.3704,540.2651,2324.0
2024-07-10 12:50:00,543.45,543.72,542.73,542.85,4018.0,540.2054,540.4738,539.4897,539.609,4018.0
2024-07-10 12:55:00,543.07,544.52,543.06,544.48,3725.0,539.8277,541.269,539.8178,541.2293,3725.0
2024-07-10 13:00:00,544.48,544.74,544.21,544.74,2000.0,541.2293,541.4877,540.9609,541.4877,2000.0
2024-07-10 13:05:00,544.25,544.35,543.63,544.13,3422.0,541.0007,541.1001,540.3844,540.8814,3422.0
2024-07-10 13:10:00,544.57,544.57,543.06,543.42,2720.0,541.3187,541.3187,539.8178,540.1756,2720.0
2024-07-10 13:15:00,543.7,543.98,543.47,543.47,800.0,540.4539,540.7323,540.2253,540.2253,800.0
2024-07-10 13:20:00,543.59,544.11,543.09,543.09,2342.0,540.3446,540.8615,539.8476,539.8476,2342.0
2024-07-10 13:25:00,543.06,543.15,542.63,543.15,1025.0,539.8178,539.9072,539.3903,539.9072,1025.0
2024-07-10 13:30:00,543.18,543.18,542.67,542.97,2337.0,539.937,539.937,539.4301,539.7283,2337.0
2024-07-10 13:35:00,542.97,542.99,542.44,542.44,1000.0,539.7283,539.7482,539.2015,539.2015,1000.0
2024-07-10 13:40:00,542.37,542.91,541.65,542.72,1470.0,539.1319,539.6687,538.4162,539.4798,1470.0
2024-07-10 13:45:00,542.8,542.84,542.18,542.18,2634.0,539.5593,539.5991,538.943,538.943,2634.0
2024-07-10 13:50:00,542.13,542.48,542.13,542.48,200.0,538.8933,539.2412,538.8933,539.2412,200.0
2024-07-10 13:55:00,543.02,543.21,542.82,542.96,400.0,539.778,539.9669,539.5792,539.7184,400.0
2024-07-10 14:00:00,542.82,542.82,541.89,541.99,1619.0,539.5792,539.5792,538.6547,538.7541,1619.0
2024-07-10 14:05:00,542.05,542.05,542.04,542.05,100.0,538.8138,538.8138,538.8038,538.8138,100.0
2024-07-10 14:10:00,542.1,542.71,542.09,542.71,400.0,538.8635,539.4698,538.8535,539.4698,400.0
2024-07-10 14:15:00,542.55,542.77,542.37,542.72,1524.0,539.3108,539.5295,539.1319,539.4798,1524.0
2024-07-10 14:20:00,542.3,543.02,542.3,542.6,2300.0,539.0623,539.778,539.0623,539.3605,2300.0
2024-07-10 14:25:00,542.63,543.0,542.62,542.62,900.0,539.3903,539.7581,539.3804,539.3804,900.0
2024-07-10 14:30:00,542.79,542.79,542.05,542.5,2419.0,539.5494,539.5494,538.8138,539.2611,2419.0
2024-07-10 14:35:00,542.77,542.96,542.5,542.88,1000.0,539.5295,539.7184,539.2611,539.6388,1000.0
2024-07-10 14:40:00,542.96,543.69,542.62,543.69,2137.0,539.7184,540.444,539.3804,540.444,2137.0
2024-07-10 14:45:00,543.59,543.91,543.3,543.62,8799.0,540.3446,540.6627,540.0563,540.3744,8799.0
2024-07-10 14:50:00,543.61,543.61,543.22,543.23,1200.0,540.3645,540.3645,539.9768,539.9867,1200.0
2024-07-10 14:55:00,543.34,544.01,543.34,544.01,1060.0,540.0961,540.7621,540.0961,540.7621,1060.0
2024-07-10 15:00:00,543.93,544.36,543.7,544.25,1806.0,540.6826,541.11,540.4539,541.0007,1806.0
2024-07-10 15:05:00,544.24,544.36,543.74,544.18,1800.0,540.9907,541.11,540.4937,540.9311,1800.0
2024-07-10 15:10:00,544.09,544.14,544.09,544.14,400.0,540.8416,540.8913,540.8416,540.8913,400.0
2024-07-10 15:15:00,544.23,544.4,544.0,544.0,1500.0,540.9808,541.1498,540.7521,540.7521,1500.0
2024-07-10 15:20:00,543.81,544.12,543.79,544.05,2385.0,540.5633,540.8714,540.5434,540.8018,2385.0
2024-07-10 15:25:00,543.87,545.23,543.87,545.23,1655.0,540.6229,541.9748,540.6229,541.9748,1655.0
2024-07-10 15:30:00,544.84,545.7,544.76,545.7,3457.0,541.5871,542.442,541.5076,542.442,3457.0
2024-07-10 15:35:00,545.49,546.07,545.3,546.07,5800.0,542.2332,542.8098,542.0444,542.8098,5800.0
2024-07-10 15:40:00,546.32,546.35,545.5,545.56,10015.0,543.0583,543.0881,542.2432,542.3028,10015.0
2024-07-10 15:45:00,545.63,545.63,544.6,545.46,8289.0,542.3724,542.3724,541.3486,542.2034,8289.0
2024-07-10 15:50:00,545.68,546.29,545.53,545.55,7611.0,542.4221,543.0285,542.273,542.2929,7611.0
2024-07-10 15:55:00,545.53,545.91,544.95,545.12,21732.0,542.273,542.6507,541.6965,541.8655,21732.0
2024-07-11 09:30:00,541.36,549.09,541.36,547.61,11691.0,538.1279,545.8118,538.1279,544.3406,11691.0
2024-07-11 09:35:00,548.58,548.78,548.39,548.46,1617.0,545.3048,545.5036,545.1159,545.1855,1617.0
2024-07-11 09:40:00,548.17,550.05,547.0,550.05,3671.0,544.8972,546.766,543.7342,546.766,3671.0
2024-07-11 09:45:00,550.65,551.11,549.1,549.38,6279.0,547.3624,547.8197,545.8217,546.1,6279.0
2024-07-11 09:50:00,549.36,550.35,549.36,549.54,3615.0,546.0801,547.0642,546.0801,546.2591,3615.0
2024-07-11 09:55:00,549.38,550.05,548.0,550.05,3301.0,546.1,546.766,544.7283,546.766,3301.0
2024-07-11 10:00:00,548.77,551.11,548.77,550.0,2800.0,545.4937,547.8197,545.4937,546.7163,2800.0
2024-07-11 10:05:00,549.99,550.7,549.01,549.01,7248.0,546.7064,547.4121,545.7322,545.7322,7248.0
2024-07-11 10:10:00,548.7,551.16,548.38,550.37,4914.0,545.4241,547.8694,545.106,547.0841,4914.0
2024-07-11 10:15:00,550.25,550.97,549.52,549.73,23173.0,546.9648,547.6805,546.2392,546.4479,23173.0
2024-07-11 10:20:00,549.73,550.47,549.56,550.47,3447.0,546.4479,547.1835,546.2789,547.1835,3447.0
2024-07-11 10:25:00,550.01,550.88,548.83,549.1,11000.0,546.7263,547.5911,545.5533,545.8217,11000.0
2024-07-11 10:30:00,548.81,550.46,548.8,550.03,1718.0,545.5334,547.1736,545.5235,546.7461,1718.0
2024-07-11 10:35:00,548.89,549.21,548.0,549.21,2062.0,545.6129,545.931,544.7283,545.931,2062.0
2024-07-11 10:40:00,549.49,549.58,548.73,549.45,1150.0,546.2094,546.2988,545.4539,546.1696,1150.0
2024-07-11 10:45:00,549.32,549.93,549.3,549.93,1248.0,546.0404,546.6467,546.0205,546.6467,1248.0
2024-07-11 10:50:00,550.09,550.53,549.58,549.59,4744.0,546.8058,547.2432,546.2988,546.3088,4744.0
2024-07-11 10:55:00,548.9,550.29,548.75,549.23,1489.0,545.6229,547.0046,545.4738,545.9509,1489.0
2024-07-11 11:00:00,549.35,550.0,548.95,550.0,1200.0,546.0702,546.7163,545.6726,546.7163,1200.0
2024-07-11 11:05:00,549.81,550.73,549.81,550.3,4058.0,546.5275,547.442,546.5275,547.0145,4058.0
2024-07-11 11:10:00,550.5,550.5,549.41,549.75,2439.0,547.2133,547.2133,546.1298,546.4678,2439.0
2024-07-11 11:15:00,549.82,550.03,549.82,549.96,400.0,546.5374,546.7461,546.5374,546.6766,400.0
2024-07-11 11:20:00,550.0,551.95,549.99,551.59,3518.0,546.7163,548.6547,546.7064,548.2968,3518.0
2024-07-11 11:25:00,552.2,552.88,552.0,552.88,3773.0,548.9032,549.5791,548.7044,549.5791,3773.0
2024-07-11 11:30:00,552.73,554.83,552.54,553.65,3198.0,549.43,551.5175,549.2412,550.3445,3198.0
2024-07-11 11:35:00,554.05,554.83,553.58,553.58,2217.0,550.7421,551.5175,550.2749,550.2749,2217.0
2024-07-11 11:40:00,554.23,554.23,553.18,553.72,877.0,550.9211,550.9211,549.8773,550.4141,877.0
2024-07-11 11:45:00,554.23,555.33,552.89,552.89,1831.0,550.9211,552.0145,549.5891,549.5891,1831.0
2024-07-11 11:50:00,552.43,553.09,552.3,552.45,1430.0,549.1318,549.7879,549.0026,549.1517,1430.0
2024-07-11 11:55:00,552.47,552.49,552.19,552.2,1929.0,549.1716,549.1915,548.8932,548.9032,1929.0
2024-07-11 12:00:00,552.67,552.67,551.57,551.63,2607.0,549.3704,549.3704,548.2769,548.3366,2607.0
2024-07-11 12:05:00,551.56,552.97,551.37,551.38,15621.0,548.267,549.6686,548.0781,548.0881,15621.0
2024-07-11 12:10:00,552.0,552.0,552.0,552.0,100.0,548.7044,548.7044,548.7044,548.7044,100.0
2024-07-11 12:15:00,550.99,550.99,550.1,550.39,1330.0,547.7004,547.7004,546.8157,547.104,1330.0
2024-07-11 12:20:00,550.7,551.13,550.7,551.13,400.0,547.4121,547.8396,547.4121,547.8396,400.0
2024-07-11 12:25:00,551.41,551.72,550.91,550.92,1194.0,548.1179,548.4261,547.6209,547.6308,1194.0
2024-07-11 12:30:00,550.99,551.1,550.89,551.1,900.0,547.7004,547.8098,547.601,547.8098,900.0
2024-07-11 12:35:00,551.28,551.49,550.99,551.14,899.0,547.9887,548.1974,547.7004,547.8495,899.0
2024-07-11 12:40:00,551.09,551.18,550.99,550.99,444.0,547.7998,547.8893,547.7004,547.7004,444.0
2024-07-11 12:45:00,550.89,550.9,550.25,550.25,508.0,547.601,547.6109,546.9648,546.9648,508.0
2024-07-11 12:50:00,550.14,550.37,549.49,550.17,1626.0,546.8555,547.0841,546.2094,546.8853,1626.0
2024-07-11 12:55:00,550.37,550.47,549.48,550.07,600.0,547.0841,547.1835,546.1994,546.7859,600.0
2024-07-11 13:00:00,550.16,550.52,549.5,549.5,803.0,546.8754,547.2332,546.2193,546.2193,803.0
2024-07-11 13:05:00,549.62,550.45,549.62,550.45,377.0,546.3386,547.1636,546.3386,547.1636,377.0
2024-07-11 13:10:00,549.65,551.17,549.65,551.17,869.0,546.3684,547.8793,546.3684,547.8793,869.0
2024-07-11 13:15:00,551.32,551.41,551.23,551.31,400.0,548.0284,548.1179,547.939,548.0185,400.0
2024-07-11 13:20:00,551.23,551.4,551.22,551.39,200.0,547.939,548.108,547.929,548.098,200.0
2024-07-11 13:25:00,551.37,551.69,551.36,551.69,453.0,548.0781,548.3962,548.0682,548.3962,453.0
2024-07-11 13:30:00,551.45,551.45,551.21,551.23,700.0,548.1577,548.1577,547.9191,547.939,700.0
2024-07-11 13:35:00,551.19,551.63,550.63,551.63,808.0,547.8992,548.3366,547.3426,548.3366,808.0
2024-07-11 13:40:00,551.68,552.06,551.66,552.06,548.0,548.3863,548.764,548.3664,548.764,548.0
2024-07-11 13:45:00,552.07,552.45,552.0,552.45,400.0,548.774,549.1517,548.7044,549.1517,400.0
2024-07-11 13:50:00,552.45,553.14,552.27,553.14,1000.0,549.1517,549.8376,548.9728,549.8376,1000.0
2024-07-11 13:55:00,553.1,554.01,553.1,554.01,1000.0,549.7978,550.7024,549.7978,550.7024,1000.0
2024-07-11 14:00:00,553.89,554.1,553.38,553.99,2660.0,550.5831,550.7918,550.0761,550.6825,2660.0
2024-07-11 14:05:00,554.0,555.54,554.0,555.54,1640.0,550.6924,552.2232,550.6924,552.2232,1640.0
2024-07-11 14:10:00,555.15,555.16,554.22,554.35,57399.0,551.8356,551.8455,550.9111,551.0404,57399.0
2024-07-11 14:15:00,555.14,555.15,554.9,554.96,600.0,551.8256,551.8356,551.5871,551.6467,600.0
2024-07-11 14:20:00,554.85,555.05,554.84,555.0,400.0,551.5374,551.7362,551.5274,551.6865,400.0
2024-07-11 14:25:00,554.72,554.72,554.16,554.24,911.0,551.4081,551.4081,550.8515,550.931,911.0
2024-07-11 14:30:00,554.03,554.77,554.03,554.08,1410.0,550.7223,551.4578,550.7223,550.772,1410.0
2024-07-11 14:35:00,554.2,554.23,554.2,554.23,200.0,550.8912,550.9211,550.8912,550.9211,200.0
2024-07-11 14:40:00,554.49,554.49,554.19,554.19,1060.0,551.1795,551.1795,550.8813,550.8813,1060.0
2024-07-11 14:45:00,553.93,554.63,553.67,553.67,1201.0,550.6229,551.3187,550.3644,550.3644,1201.0
2024-07-11 14:50:00,554.14,554.15,553.87,553.87,344.0,550.8316,550.8415,550.5632,550.5632,344.0
2024-07-11 14:55:00,554.13,554.22,553.79,553.89,1909.0,550.8217,550.9111,550.4837,550.5831,1909.0
2024-07-11 15:00:00,554.08,554.14,553.83,553.97,1218.0,550.772,550.8316,550.5235,550.6626,1218.0
2024-07-11 15:05:00,554.01,554.02,553.59,553.62,443.0,550.7024,550.7123,550.2849,550.3147,443.0
2024-07-11 15:10:00,553.45,554.16,553.29,554.16,1632.0,550.1457,550.8515,549.9867,550.8515,1632.0
2024-07-11 15:15:00,554.01,554.59,554.01,554.59,1551.0,550.7024,551.2789,550.7024,551.2789,1551.0
2024-07-11 15:20:00,554.56,555.0,554.41,554.49,1772.0,551.2491,551.6865,551.1,551.1795,1772.0
2024-07-11 15:25:00,554.54,554.84,554.34,554.47,1154.0,551.2292,551.5274,551.0304,551.1596,1154.0
2024-07-11 15:30:00,554.39,555.15,554.39,554.95,1828.0,551.0801,551.8356,551.0801,551.6368,1828.0
2024-07-11 15:35:00,555.05,555.33,555.0,555.0,2500.0,551.7362,552.0145,551.6865,551.6865,2500.0
2024-07-11 15:40:00,555.38,556.05,555.35,555.66,2628.0,552.0642,552.7302,552.0344,552.3425,2628.0
2024-07-11 15:45:00,555.94,556.67,555.76,555.76,3726.0,552.6209,553.3465,552.4419,552.4419,3726.0
2024-07-11 15:50:00,555.86,556.33,555.7,556.11,7667.0,552.5413,553.0085,552.3823,552.7898,7667.0
2024-07-11 15:55:00,556.44,556.89,555.39,555.39,18883.0,553.1179,553.5652,552.0741,552.0741,18883.0
2024-07-12 09:30:00,557.41,559.76,557.41,559.35,3275.0,554.0821,556.4181,554.0821,556.0105,3275.0
2024-07-12 09:35:00,560.15,560.15,557.57,559.45,3005.0,556.8057,556.8057,554.2411,556.1099,3005.0
2024-07-12 09:40:00,560.08,560.8,558.76,560.16,3502.0,556.7361,557.4518,555.424,556.8157,3502.0
2024-07-12 09:45:00,559.18,562.32,559.18,561.71,755.0,555.8415,558.9628,555.8415,558.3564,755.0
2024-07-12 09:50:00,562.16,562.36,561.72,562.36,680.0,558.8037,559.0025,558.3663,559.0025,680.0
2024-07-12 09:55:00,563.18,563.18,562.33,562.76,1599.0,559.8176,559.8176,558.9727,559.4001,1599.0
2024-07-12 10:00:00,560.14,564.75,560.14,564.51,4046.0,556.7958,561.3783,556.7958,561.1397,4046.0
2024-07-12 10:05:00,564.71,564.73,563.03,563.04,5000.0,561.3385,561.3584,559.6685,559.6785,5000.0
2024-07-12 10:10:00,563.35,563.35,562.29,562.68,2796.0,559.9866,559.9866,558.9329,559.3206,2796.0
2024-07-12 10:15:00,562.53,563.13,562.53,562.66,2823.0,559.1715,559.7679,559.1715,559.3007,2823.0
2024-07-12 10:20:00,562.68,563.69,562.64,563.62,2976.0,559.3206,560.3246,559.2809,560.255,2976.0
2024-07-12 10:25:00,564.24,564.24,563.02,563.86,1623.0,560.8713,560.8713,559.6586,560.4936,1623.0
2024-07-12 10:30:00,563.51,563.52,561.55,561.55,1740.0,560.1457,560.1556,558.1974,558.1974,1740.0
2024-07-12 10:35:00,562.32,563.41,561.87,563.41,1445.0,558.9628,560.0463,558.5155,560.0463,1445.0
2024-07-12 10:40:00,562.71,562.71,561.43,561.43,300.0,559.3504,559.3504,558.0781,558.0781,300.0
2024-07-12 10:45:00,561.72,562.24,561.09,561.12,2553.0,558.3663,558.8832,557.7401,557.7699,2553.0
2024-07-12 10:50:00,560.16,560.83,560.05,560.54,700.0,556.8157,557.4817,556.7063,557.1934,700.0
2024-07-12 10:55:00,561.44,561.44,560.36,560.36,415.0,558.088,558.088,557.0145,557.0145,415.0
2024-07-12 11:00:00,560.35,560.35,559.97,559.97,200.0,557.0045,557.0045,556.6268,556.6268,200.0
2024-07-12 11:05:00,559.66,559.66,558.48,558.81,1995.0,556.3186,556.3186,555.1457,555.4737,1995.0
2024-07-12 11:10:00,558.44,558.82,558.38,558.82,400.0,555.1059,555.4837,555.0463,555.4837,400.0
2024-07-12 11:15:00,559.15,559.71,558.82,558.84,1259.0,555.8117,556.3683,555.4837,555.5035,1259.0
2024-07-12 11:20:00,559.05,559.05,558.0,558.0,909.0,555.7123,555.7123,554.6686,554.6686,909.0
2024-07-12 11:25:00,557.65,559.31,557.65,559.13,907.0,554.3206,555.9707,554.3206,555.7918,907.0
2024-07-12 11:30:00,559.18,559.18,558.4,558.42,634.0,555.8415,555.8415,555.0662,555.0861,634.0
2024-07-12 11:35:00,558.89,559.15,556.02,556.02,2880.0,555.5532,555.8117,552.7004,552.7004,2880.0
2024-07-12 11:40:00,556.11,556.98,556.09,556.69,3848.0,552.7898,553.6546,552.77,553.3664,3848.0
2024-07-12 11:45:00,556.17,557.27,556.17,556.61,3208.0,552.8495,553.9429,552.8495,553.2869,3208.0
2024-07-12 11:50:00,556.77,556.78,555.98,556.02,700.0,553.4459,553.4558,552.6606,552.7004,700.0
2024-07-12 11:55:00,556.41,556.42,556.25,556.25,512.0,553.0881,553.098,552.929,552.929,512.0
2024-07-12 12:00:00,555.71,556.96,555.71,556.57,2609.0,552.3922,553.6348,552.3922,553.2471,2609.0
2024-07-12 12:05:00,556.19,556.22,555.82,555.82,500.0,552.8694,552.8992,552.5016,552.5016,500.0
2024-07-12 12:10:00,555.82,555.82,555.82,555.82,0.0,552.5016,552.5016,552.5016,552.5016,0.0
2024-07-12 12:15:00,555.62,556.61,555.62,556.61,400.0,552.3028,553.2869,552.3028,553.2869,400.0
2024-07-12 12:20:00,556.19,556.19,555.7,555.7,400.0,552.8694,552.8694,552.3823,552.3823,400.0
2024-07-12 12:25:00,555.69,555.75,554.74,555.25,1491.0,552.3723,552.432,551.428,551.935,1491.0
2024-07-12 12:30:00,555.46,555.88,554.89,555.6,1709.0,552.1437,552.5612,551.5771,552.2829,1709.0
2024-07-12 12:35:00,556.13,556.13,555.68,555.68,200.0,552.8097,552.8097,552.3624,552.3624,200.0
2024-07-12 12:40:00,555.42,555.43,555.04,555.04,400.0,552.104,552.1139,551.7262,551.7262,400.0
2024-07-12 12:45:00,555.07,555.4,554.89,554.89,500.0,551.7561,552.0841,551.5771,551.5771,500.0
2024-07-12 12:50:00,555.09,555.24,554.98,555.24,500.0,551.7759,551.925,551.6666,551.925,500.0
2024-07-12 12:55:00,555.3,555.55,555.3,555.55,200.0,551.9847,552.2332,551.9847,552.2332,200.0
2024-07-12 13:00:00,555.2,555.43,555.05,555.05,600.0,551.8853,552.1139,551.7362,551.7362,600.0
2024-07-12 13:05:00,554.88,554.88,554.18,554.19,200.0,551.5672,551.5672,550.8714,550.8813,200.0
2024-07-12 13:10:00,554.63,555.35,554.35,555.26,1203.0,551.3187,552.0344,551.0404,551.9449,1203.0
2024-07-12 13:15:00,554.61,555.11,553.75,554.03,2800.0,551.2988,551.7958,550.4439,550.7223,2800.0
2024-07-12 13:20:00,554.02,554.03,554.02,554.02,200.0,550.7123,550.7223,550.7123,550.7123,200.0
2024-07-12 13:25:00,553.78,554.19,553.75,554.19,560.0,550.4738,550.8813,550.4439,550.8813,560.0
2024-07-12 13:30:00,554.14,554.43,553.84,554.43,805.0,550.8316,551.1199,550.5334,551.1199,805.0
2024-07-12 13:35:00,554.53,555.29,554.53,554.92,700.0,551.2193,551.9747,551.2193,551.6069,700.0
2024-07-12 13:40:00,554.61,555.7,554.58,555.38,5797.0,551.2988,552.3823,551.269,552.0642,5797.0
2024-07-12 13:45:00,555.79,555.81,555.53,555.57,2600.0,552.4718,552.4916,552.2133,552.2531,2600.0
2024-07-12 13:50:00,555.57,555.99,555.56,555.9,1805.0,552.2531,552.6706,552.2431,552.5811,1805.0
2024-07-12 13:55:00,555.73,556.54,555.73,556.01,1238.0,552.4121,553.2173,552.4121,552.6904,1238.0
2024-07-12 14:00:00,555.34,555.76,555.28,555.68,1000.0,552.0244,552.4419,551.9648,552.3624,1000.0
2024-07-12 14:05:00,555.43,555.93,555.22,555.93,7824.0,552.1139,552.6109,551.9052,552.6109,7824.0
2024-07-12 14:10:00,555.69,556.53,555.69,556.45,1418.0,552.3723,553.2073,552.3723,553.1278,1418.0
2024-07-12 14:15:00,556.3,556.56,556.3,556.5,1000.0,552.9787,553.2372,552.9787,553.1775,1000.0
2024-07-12 14:20:00,556.76,557.16,556.76,557.08,1291.0,553.436,553.8336,553.436,553.7541,1291.0
2024-07-12 14:25:00,557.1,557.78,556.92,556.93,2963.0,553.7739,554.4499,553.595,553.6049,2963.0
2024-07-12 14:30:00,556.65,556.65,555.87,555.87,1327.0,553.3266,553.3266,552.5513,552.5513,1327.0
2024-07-12 14:35:00,556.28,557.3,556.14,557.3,1714.0,552.9588,553.9727,552.8197,553.9727,1714.0
2024-07-12 14:40:00,557.06,557.74,557.04,557.61,4024.0,553.7342,554.4101,553.7143,554.2809,4024.0
2024-07-12 14:45:00,557.82,558.43,557.57,558.43,1640.0,554.4896,555.096,554.2411,555.096,1640.0
2024-07-12 14:50:00,558.44,558.44,556.97,556.97,2719.0,555.1059,555.1059,553.6447,553.6447,2719.0
2024-07-12 14:55:00,556.95,556.99,556.72,556.99,500.0,553.6248,553.6646,553.3962,553.6646,500.0
2024-07-12 15:00:00,557.08,558.52,556.6,556.86,16619.0,553.7541,555.1855,553.2769,553.5354,16619.0
2024-07-12 15:05:00,556.94,557.66,556.94,557.18,1000.0,553.6149,554.3306,553.6149,553.8535,1000.0
2024-07-12 15:10:00,557.09,557.94,557.09,557.59,1317.0,553.764,554.6089,553.764,554.261,1317.0
2024-07-12 15:15:00,557.62,557.86,557.61,557.75,883.0,554.2908,554.5294,554.2809,554.4201,883.0
2024-07-12 15:20:00,557.81,558.31,557.25,557.39,4355.0,554.4797,554.9767,553.923,554.0622,4355.0
2024-07-12 15:25:00,557.33,557.37,556.93,557.25,1037.0,554.0026,554.0423,553.6049,553.923,1037.0
2024-07-12 15:30:00,557.25,558.05,556.79,557.77,4359.0,553.923,554.7183,553.4658,554.4399,4359.0
2024-07-12 15:35:00,557.45,557.45,557.03,557.08,1041.0,554.1218,554.1218,553.7043,553.7541,1041.0
2024-07-12 15:40:00,557.35,557.35,556.39,556.66,2308.0,554.0224,554.0224,553.0682,553.3366,2308.0
2024-07-12 15:45:00,556.94,557.07,556.31,556.37,3274.0,553.6149,553.7441,552.9886,553.0483,3274.0
2024-07-12 15:50:00,556.0,556.03,554.49,555.25,6983.0,552.6805,552.7103,551.1795,551.935,6983.0
2024-07-12 15:55:00,555.13,555.4,553.66,554.89,15232.0,551.8157,552.0841,550.3545,551.5771,15232.0
2024-07-15 09:30:00,557.98,557.98,553.52,555.48,5928.0,554.6487,554.6487,550.2153,552.1636,5928.0
2024-07-15 09:35:00,556.81,557.82,555.43,557.34,3689.0,553.4857,554.4896,552.1139,554.0125,3689.0
2024-07-15 09:40:00,557.54,557.54,553.44,554.71,2417.0,554.2113,554.2113,550.1358,551.3982,2417.0
2024-07-15 09:45:00,555.96,557.45,555.1,557.23,6205.0,552.6407,554.1218,551.7859,553.9032,6205.0
2024-07-15 09:50:00,557.23,559.46,557.23,558.39,2491.0,553.9032,556.1198,553.9032,555.0562,2491.0
2024-07-15 09:55:00,557.14,557.73,555.71,555.72,1600.0,553.8137,554.4002,552.3922,552.4022,1600.0
2024-07-15 10:00:00,555.67,558.65,555.67,558.55,2378.0,552.3525,555.3147,552.3525,555.2153,2378.0
2024-07-15 10:05:00,557.86,558.74,557.44,557.44,2018.0,554.5294,555.4041,554.1119,554.1119,2018.0
2024-07-15 10:10:00,557.44,557.69,556.21,556.25,8595.0,554.1119,554.3604,552.8892,552.929,8595.0
2024-07-15 10:15:00,556.88,558.47,556.1,558.34,1638.0,553.5552,555.1358,552.7799,555.0065,1638.0
2024-07-15 10:20:00,558.95,559.4,558.03,558.04,2246.0,555.6129,556.0602,554.6984,554.7083,2246.0
2024-07-15 10:25:00,558.51,558.52,557.77,557.91,1003.0,555.1755,555.1855,554.4399,554.5791,1003.0
2024-07-15 10:30:00,558.1,559.72,557.93,559.72,2049.0,554.768,556.3783,554.599,556.3783,2049.0
2024-07-15 10:35:00,559.71,559.88,558.73,558.73,901.0,556.3683,556.5373,555.3942,555.3942,901.0
2024-07-15 10:40:00,559.4,559.4,558.73,559.11,1655.0,556.0602,556.0602,555.3942,555.7719,1655.0
2024-07-15 10:45:00,559.4,560.0,558.72,559.05,2388.0,556.0602,556.6566,555.3843,555.7123,2388.0
2024-07-15 10:50:00,559.0,559.24,558.86,559.24,1230.0,555.6626,555.9012,555.5234,555.9012,1230.0
2024-07-15 10:55:00,558.69,559.0,557.77,558.36,2491.0,555.3544,555.6626,554.4399,555.0264,2491.0
2024-07-15 11:00:00,558.36,559.03,558.31,559.03,738.0,555.0264,555.6924,554.9767,555.6924,738.0
2024-07-15 11:05:00,558.84,558.84,557.94,558.16,1900.0,555.5035,555.5035,554.6089,554.8276,1900.0
2024-07-15 11:10:00,558.06,558.06,558.01,558.01,218.0,554.7282,554.7282,554.6785,554.6785,218.0
2024-07-15 11:15:00,558.03,558.85,558.01,558.85,1222.0,554.6984,555.5135,554.6785,555.5135,1222.0
2024-07-15 11:20:00,559.34,560.27,559.26,560.27,1055.0,556.0006,556.925,555.921,556.925,1055.0
2024-07-15 11:25:00,560.42,560.42,559.51,559.51,610.0,557.0741,557.0741,556.1695,556.1695,610.0
2024-07-15 11:30:00,559.43,559.46,558.82,558.85,3039.0,556.09,556.1198,555.4837,555.5135,3039.0
2024-07-15 11:35:00,558.85,559.81,558.85,559.81,942.0,555.5135,556.4678,555.5135,556.4678,942.0
2024-07-15 11:40:00,559.81,559.91,559.45,559.91,543.0,556.4678,556.5672,556.1099,556.5672,543.0
2024-07-15 11:45:00,559.04,561.49,559.04,560.79,2122.0,555.7023,558.1377,555.7023,557.4419,2122.0
2024-07-15 11:50:00,560.56,561.92,560.55,561.92,1312.0,557.2133,558.5652,557.2033,558.5652,1312.0
2024-07-15 11:55:00,562.25,562.26,561.52,561.92,2396.0,558.8932,558.9031,558.1675,558.5652,2396.0
2024-07-15 12:00:00,561.84,561.84,560.94,560.94,500.0,558.4856,558.4856,557.591,557.591,500.0
2024-07-15 12:05:00,560.45,560.45,560.44,560.45,124.0,557.1039,557.1039,557.094,557.1039,124.0
2024-07-15 12:10:00,560.0,560.0,560.0,560.0,107.0,556.6566,556.6566,556.6566,556.6566,107.0
2024-07-15 12:15:00,560.25,560.84,560.24,560.45,1000.0,556.9051,557.4916,556.8952,557.1039,1000.0
2024-07-15 12:20:00,559.99,560.2,559.63,560.2,921.0,556.6467,556.8554,556.2888,556.8554,921.0
2024-07-15 12:25:00,560.14,560.14,559.63,559.96,400.0,556.7958,556.7958,556.2888,556.6169,400.0
2024-07-15 12:30:00,559.63,559.63,559.27,559.27,325.0,556.2888,556.2888,555.931,555.931,325.0
2024-07-15 12:35:00,559.27,560.17,559.25,559.3,1106.0,555.931,556.8256,555.9111,555.9608,1106.0
2024-07-15 12:40:00,558.76,559.0,558.76,559.0,393.0,555.424,555.6626,555.424,555.6626,393.0
2024-07-15 12:45:00,558.23,558.46,557.93,558.45,490.0,554.8972,555.1258,554.599,555.1159,490.0
2024-07-15 12:50:00,558.09,558.09,558.0,558.0,400.0,554.758,554.758,554.6686,554.6686,400.0
2024-07-15 12:55:00,557.73,557.73,556.92,556.92,843.0,554.4002,554.4002,553.595,553.595,843.0
2024-07-15 13:00:00,556.29,557.22,556.29,557.2,1690.0,552.9688,553.8932,552.9688,553.8733,1690.0
2024-07-15 13:05:00,557.81,558.96,557.81,558.68,400.0,554.4797,555.6228,554.4797,555.3445,400.0
2024-07-15 13:10:00,558.68,558.68,558.02,558.21,300.0,555.3445,555.3445,554.6884,554.8773,300.0
2024-07-15 13:15:00,558.0,558.0,557.99,558.0,100.0,554.6686,554.6686,554.6586,554.6686,100.0
2024-07-15 13:20:00,558.37,558.37,557.71,557.99,1868.0,555.0363,555.0363,554.3803,554.6586,1868.0
2024-07-15 13:25:00,557.6,558.04,557.41,557.41,491.0,554.2709,554.7083,554.0821,554.0821,491.0
2024-07-15 13:30:00,557.41,557.41,556.16,556.17,1365.0,554.0821,554.0821,552.8395,552.8495,1365.0
2024-07-15 13:35:00,556.37,557.16,555.94,557.16,1205.0,553.0483,553.8336,552.6209,553.8336,1205.0
2024-07-15 13:40:00,557.11,557.17,557.1,557.17,300.0,553.7839,553.8435,553.7739,553.8435,300.0
2024-07-15 13:45:00,556.87,556.87,555.68,555.69,733.0,553.5453,553.5453,552.3624,552.3723,733.0
2024-07-15 13:50:00,556.24,557.0,556.12,556.12,811.0,552.9191,553.6745,552.7998,552.7998,811.0
2024-07-15 13:55:00,556.5,556.66,556.4,556.55,600.0,553.1775,553.3366,553.0781,553.2272,600.0
2024-07-15 14:00:00,556.54,557.26,556.54,556.96,2422.0,553.2173,553.933,553.2173,553.6348,2422.0
2024-07-15 14:05:00,557.28,557.45,557.28,557.39,500.0,553.9529,554.1218,553.9529,554.0622,500.0
2024-07-15 14:10:00,557.93,558.24,557.38,557.38,900.0,554.599,554.9071,554.0523,554.0523,900.0
2024-07-15 14:15:00,557.2,557.35,556.77,557.25,1100.0,553.8733,554.0224,553.4459,553.923,1100.0
2024-07-15 14:20:00,557.25,557.83,557.25,557.58,1500.0,553.923,554.4996,553.923,554.2511,1500.0
2024-07-15 14:25:00,557.17,557.87,557.17,557.86,752.0,553.8435,554.5393,553.8435,554.5294,752.0
2024-07-15 14:30:00,557.77,557.78,557.04,557.39,1161.0,554.4399,554.4499,553.7143,554.0622,1161.0
2024-07-15 14:35:00,556.94,556.94,556.4,556.4,200.0,553.6149,553.6149,553.0781,553.0781,200.0
2024-07-15 14:40:00,557.16,557.54,557.16,557.3,1006.0,553.8336,554.2113,553.8336,553.9727,1006.0
2024-07-15 14:45:00,557.3,557.3,557.25,557.25,477.0,553.9727,553.9727,553.923,553.923,477.0
2024-07-15 14:50:00,557.28,557.35,556.42,556.58,3900.0,553.9529,554.0224,553.098,553.257,3900.0
2024-07-15 14:55:00,556.44,557.14,556.36,556.99,3062.0,553.1179,553.8137,553.0383,553.6646,3062.0
2024-07-15 15:00:00,557.13,557.51,556.85,557.44,600.0,553.8038,554.1815,553.5254,554.1119,600.0
2024-07-15 15:05:00,557.08,557.35,556.9,557.35,675.0,553.7541,554.0224,553.5751,554.0224,675.0
2024-07-15 15:10:00,557.25,557.29,557.25,557.27,602.0,553.923,553.9628,553.923,553.9429,602.0
2024-07-15 15:15:00,556.98,557.39,556.4,556.91,2467.0,553.6546,554.0622,553.0781,553.5851,2467.0
2024-07-15 15:20:00,557.43,557.59,557.02,557.47,1000.0,554.102,554.261,553.6944,554.1417,1000.0
2024-07-15 15:25:00,557.46,557.46,556.87,557.13,1805.0,554.1318,554.1318,553.5453,553.8038,1805.0
2024-07-15 15:30:00,557.09,557.25,556.94,557.25,940.0,553.764,553.923,553.6149,553.923,940.0
2024-07-15 15:35:00,557.08,557.12,555.9,555.95,1022.0,553.7541,553.7938,552.5811,552.6308,1022.0
2024-07-15 15:40:00,555.75,556.0,555.53,555.84,2385.0,552.432,552.6805,552.2133,552.5215,2385.0
2024-07-15 15:45:00,555.52,555.76,554.24,554.79,3930.0,552.2034,552.4419,550.931,551.4777,3930.0
2024-07-15 15:50:00,554.51,555.08,554.39,555.08,4998.0,551.1994,551.766,551.0801,551.766,4998.0
2024-07-15 15:55:00,555.05,556.68,555.04,556.64,12070.0,551.7362,553.3564,551.7262,553.3167,12070.0
2024-07-16 09:30:00,559.18,559.18,559.06,559.06,1403.0,555.8415,555.8415,555.7222,555.7222,1403.0
2024-07-16 09:35:00,558.62,561.0,558.61,561.0,2138.0,555.2849,557.6506,555.2749,557.6506,2138.0
2024-07-16 09:40:00,560.65,562.73,559.59,562.73,1759.0,557.3027,559.3703,556.2491,559.3703,1759.0
2024-07-16 09:45:00,562.21,563.36,562.2,562.76,800.0,558.8534,559.9966,558.8435,559.4001,800.0
2024-07-16 09:50:00,563.71,564.88,563.71,564.16,1515.0,560.3445,561.5075,560.3445,560.7918,1515.0
2024-07-16 09:55:00,563.63,565.64,563.63,565.64,471.0,560.2649,562.2629,560.2649,562.2629,471.0
2024-07-16 10:00:00,565.61,566.7,564.88,565.49,1559.0,562.2331,563.3166,561.5075,562.1138,1559.0
2024-07-16 10:05:00,564.87,566.25,564.87,566.25,1300.0,561.4975,562.8693,561.4975,562.8693,1300.0
2024-07-16 10:10:00,566.5,566.5,565.44,565.47,600.0,563.1178,563.1178,562.0641,562.094,600.0
2024-07-16 10:15:00,564.58,566.23,564.58,565.12,2300.0,561.2093,562.8494,561.2093,561.746,2300.0
2024-07-16 10:20:00,565.21,566.35,565.0,565.0,1897.0,561.8355,562.9687,561.6268,561.6268,1897.0
2024-07-16 10:25:00,566.0,567.08,566.0,567.08,944.0,562.6208,563.6943,562.6208,563.6943,944.0
2024-07-16 10:30:00,567.08,567.68,565.99,566.12,700.0,563.6943,564.2908,562.6109,562.7401,700.0
2024-07-16 10:35:00,566.12,568.18,566.12,568.18,1312.0,562.7401,564.7878,562.7401,564.7878,1312.0
2024-07-16 10:40:00,567.64,568.19,567.64,567.69,690.0,564.251,564.7977,564.251,564.3007,690.0
2024-07-16 10:45:00,568.02,569.18,567.63,569.18,4040.0,564.6287,565.7818,564.2411,565.7818,4040.0
2024-07-16 10:50:00,568.68,569.21,567.93,567.94,1541.0,565.2848,565.8116,564.5393,564.5492,1541.0
2024-07-16 10:55:00,567.64,567.65,566.97,567.58,431.0,564.251,564.2609,563.585,564.1914,431.0
2024-07-16 11:00:00,567.58,571.78,567.58,571.08,5558.0,564.1914,568.3663,564.1914,567.6705,5558.0
2024-07-16 11:05:00,572.0,572.84,570.95,570.95,2906.0,568.585,569.42,567.5412,567.5412,2906.0
2024-07-16 11:10:00,571.58,573.58,571.58,571.74,1700.0,568.1675,570.1555,568.1675,568.3265,1700.0
2024-07-16 11:15:00,571.98,572.67,571.97,572.02,300.0,568.5651,569.251,568.5552,568.6049,300.0
2024-07-16 11:20:00,572.33,572.33,571.01,571.38,2924.0,568.913,568.913,567.6009,567.9687,2924.0
2024-07-16 11:25:00,571.11,572.15,571.11,572.15,1173.0,567.7003,568.7341,567.7003,568.7341,1173.0
2024-07-16 11:30:00,572.15,572.42,571.45,572.09,1320.0,568.7341,569.0025,568.0383,568.6744,1320.0
2024-07-16 11:35:00,572.11,572.26,570.54,571.73,1807.0,568.6943,568.8434,567.1337,568.3166,1807.0
2024-07-16 11:40:00,572.31,572.59,572.28,572.28,800.0,568.8931,569.1715,568.8633,568.8633,800.0
2024-07-16 11:45:00,573.2,573.53,572.17,572.18,1034.0,569.7778,570.1058,568.754,568.7639,1034.0
2024-07-16 11:50:00,572.5,572.61,572.49,572.61,238.0,569.082,569.1913,569.072,569.1913,238.0
2024-07-16 11:55:00,572.59,572.98,571.94,572.98,2744.0,569.1715,569.5591,568.5253,569.5591,2744.0
2024-07-16 12:00:00,572.85,573.32,572.85,572.9,518.0,569.4299,569.8971,569.4299,569.4796,518.0
2024-07-16 12:05:00,573.09,573.12,573.09,573.12,232.0,569.6685,569.6983,569.6685,569.6983,232.0
2024-07-16 12:10:00,572.94,572.94,571.95,572.52,927.0,569.5194,569.5194,568.5353,569.1019,927.0
2024-07-16 12:15:00,572.52,572.52,572.52,572.52,230.0,569.1019,569.1019,569.1019,569.1019,230.0
2024-07-16 12:20:00,573.08,573.75,573.02,573.49,1365.0,569.6585,570.3245,569.5989,570.0661,1365.0
2024-07-16 12:25:00,573.89,574.81,573.04,574.81,5257.0,570.4637,571.3782,569.6188,571.3782,5257.0
2024-07-16 12:30:00,574.05,574.12,574.04,574.09,2100.0,570.6227,570.6923,570.6128,570.6625,2100.0
2024-07-16 12:35:00,574.64,575.53,574.12,575.15,3606.0,571.2092,572.0939,570.6923,571.7162,3606.0
2024-07-16 12:40:00,574.73,575.32,574.73,575.03,1759.0,571.2987,571.8852,571.2987,571.5969,1759.0
2024-07-16 12:45:00,575.03,575.32,574.67,575.0,2615.0,571.5969,571.8852,571.239,571.5671,2615.0
2024-07-16 12:50:00,574.62,575.02,574.46,574.8,1845.0,571.1893,571.5869,571.0303,571.3683,1845.0
2024-07-16 12:55:00,574.81,575.77,574.76,575.77,2669.0,571.3782,572.3325,571.3285,572.3325,2669.0
2024-07-16 13:00:00,575.91,576.22,575.87,576.22,300.0,572.4716,572.7798,572.4319,572.7798,300.0
2024-07-16 13:05:00,575.8,575.91,575.37,575.48,2307.0,572.3623,572.4716,571.9349,572.0442,2307.0
2024-07-16 13:10:00,575.24,575.49,574.68,575.18,4659.0,571.8056,572.0541,571.249,571.746,4659.0
2024-07-16 13:15:00,575.21,575.21,574.4,574.57,2815.0,571.7758,571.7758,570.9706,571.1396,2815.0
2024-07-16 13:20:00,574.91,575.39,574.91,575.01,2271.0,571.4776,571.9547,571.4776,571.577,2271.0
2024-07-16 13:25:00,574.83,575.47,574.45,574.92,1110.0,571.3981,572.0343,571.0203,571.4875,1110.0
2024-07-16 13:30:00,574.94,575.65,573.58,575.65,2260.0,571.5074,572.2132,570.1555,572.2132,2260.0
2024-07-16 13:35:00,575.46,575.89,575.34,575.62,1000.0,572.0243,572.4517,571.905,572.1834,1000.0
2024-07-16 13:40:00,575.33,575.8,574.93,575.8,2368.0,571.8951,572.3623,571.4975,572.3623,2368.0
2024-07-16 13:45:00,575.4,575.89,575.39,575.85,938.0,571.9647,572.4517,571.9547,572.412,938.0
2024-07-16 13:50:00,575.93,576.32,575.92,576.32,300.0,572.4915,572.8792,572.4816,572.8792,300.0
2024-07-16 13:55:00,576.36,576.94,576.0,576.94,1309.0,572.9189,573.4955,572.5611,573.4955,1309.0
2024-07-16 14:00:00,577.15,577.59,576.7,577.59,2023.0,573.7042,574.1416,573.2569,574.1416,2023.0
2024-07-16 14:05:00,577.32,577.6,577.03,577.6,1382.0,573.8732,574.1515,573.5849,574.1515,1382.0
2024-07-16 14:10:00,577.76,577.76,576.76,577.16,3485.0,574.3106,574.3106,573.3166,573.7142,3485.0
2024-07-16 14:15:00,576.89,577.12,576.3,576.74,3995.0,573.4458,573.6744,572.8593,573.2967,3995.0
2024-07-16 14:20:00,576.75,576.75,576.59,576.73,700.0,573.3066,573.3066,573.1476,573.2867,700.0
2024-07-16 14:25:00,577.05,577.23,576.79,576.79,1653.0,573.6048,573.7837,573.3464,573.3464,1653.0
2024-07-16 14:30:00,577.01,577.13,575.92,576.6,3801.0,573.5651,573.6843,572.4816,573.1575,3801.0
2024-07-16 14:35:00,576.26,577.67,575.92,577.4,3393.0,572.8195,574.2211,572.4816,573.9527,3393.0
2024-07-16 14:40:00,577.6,577.63,577.17,577.59,2200.0,574.1515,574.1814,573.7241,574.1416,2200.0
2024-07-16 14:45:00,578.1,578.25,577.17,578.11,3925.0,574.6486,574.7977,573.7241,574.6585,3925.0
2024-07-16 14:50:00,578.08,578.5,577.52,578.21,2055.0,574.6287,575.0462,574.072,574.7579,2055.0
2024-07-16 14:55:00,578.1,578.46,577.95,578.15,6267.0,574.6486,575.0064,574.4995,574.6983,6267.0
2024-07-16 15:00:00,578.62,578.79,578.19,578.67,4548.0,575.1655,575.3344,574.738,575.2152,4548.0
2024-07-16 15:05:00,579.05,579.05,577.77,577.82,3230.0,575.5929,575.5929,574.3205,574.3702,3230.0
2024-07-16 15:10:00,578.1,578.38,577.99,577.99,3051.0,574.6486,574.9269,574.5392,574.5392,3051.0
2024-07-16 15:15:00,577.86,578.26,577.51,578.07,3977.0,574.41,574.8076,574.0621,574.6187,3977.0
2024-07-16 15:20:00,578.07,578.07,577.13,577.26,1418.0,574.6187,574.6187,573.6843,573.8136,1418.0
2024-07-16 15:25:00,577.25,578.09,577.08,578.03,4551.0,573.8036,574.6386,573.6346,574.579,4551.0
2024-07-16 15:30:00,578.02,578.16,577.27,577.47,2681.0,574.569,574.7082,573.8235,574.0223,2681.0
2024-07-16 15:35:00,577.48,577.85,577.31,577.31,3208.0,574.0323,574.4,573.8633,573.8633,3208.0
2024-07-16 15:40:00,577.42,577.42,576.6,576.63,3928.0,573.9726,573.9726,573.1575,573.1873,3928.0
2024-07-16 15:45:00,576.66,577.08,576.05,576.64,6192.0,573.2172,573.6346,572.6108,573.1973,6192.0
2024-07-16 15:50:00,576.74,578.36,576.71,577.55,8765.0,573.2967,574.907,573.2669,574.1018,8765.0
2024-07-16 15:55:00,577.65,578.33,576.69,576.86,28386.0,574.2012,574.8772,573.247,573.416,28386.0
2024-07-17 09:30:00,572.85,573.29,567.85,567.85,3539.0,569.4299,569.8673,564.4598,564.4598,3539.0
2024-07-17 09:35:00,566.83,572.44,566.83,572.06,3215.0,563.4458,569.0223,563.4458,568.6446,3215.0
2024-07-17 09:40:00,573.36,573.36,569.73,571.38,3768.0,569.9369,569.9369,566.3285,567.9687,3768.0
2024-07-17 09:45:00,571.61,573.06,571.61,572.01,1904.0,568.1973,569.6386,568.1973,568.5949,1904.0
2024-07-17 09:50:00,571.21,573.17,571.08,573.17,1846.0,567.7997,569.748,567.6705,569.748,1846.0
2024-07-17 09:55:00,571.94,571.94,570.34,571.07,1304.0,568.5253,568.5253,566.9349,567.6605,1304.0
2024-07-17 10:00:00,571.01,572.2,570.19,570.27,4759.0,567.6009,568.7838,566.7858,566.8653,4759.0
2024-07-17 10:05:00,570.35,570.35,566.35,566.36,400.0,566.9448,566.9448,562.9687,562.9786,400.0
2024-07-17 10:10:00,566.76,568.46,566.76,568.44,1265.0,563.3763,565.0661,563.3763,565.0462,1265.0
2024-07-17 10:15:00,568.93,568.93,568.54,568.92,600.0,565.5333,565.5333,565.1456,565.5234,600.0
2024-07-17 10:20:00,568.98,568.98,568.07,568.24,801.0,565.583,565.583,564.6784,564.8474,801.0
2024-07-17 10:25:00,567.86,568.36,567.04,568.36,1754.0,564.4697,564.9667,563.6546,564.9667,1754.0
2024-07-17 10:30:00,567.11,568.43,567.11,567.75,1200.0,563.7242,565.0363,563.7242,564.3603,1200.0
2024-07-17 10:35:00,567.07,567.61,566.76,567.39,915.0,563.6844,564.2212,563.3763,564.0025,915.0
2024-07-17 10:40:00,567.39,567.84,566.91,567.23,800.0,564.0025,564.4498,563.5254,563.8435,800.0
2024-07-17 10:45:00,566.52,567.7,566.52,567.05,887.0,563.1377,564.3106,563.1377,563.6645,887.0
2024-07-17 10:50:00,566.21,567.44,566.21,567.13,919.0,562.8295,564.0522,562.8295,563.744,919.0
2024-07-17 10:55:00,567.18,567.43,566.19,566.19,1180.0,563.7938,564.0423,562.8097,562.8097,1180.0
2024-07-17 11:00:00,566.48,566.88,564.93,565.75,3708.0,563.0979,563.4955,561.5572,562.3723,3708.0
2024-07-17 11:05:00,565.94,566.84,565.9,566.6,2766.0,562.5612,563.4558,562.5214,563.2172,2766.0
2024-07-17 11:10:00,566.39,568.43,566.26,568.43,1512.0,563.0085,565.0363,562.8792,565.0363,1512.0
2024-07-17 11:15:00,567.7,568.53,567.63,568.18,1335.0,564.3106,565.1357,564.2411,564.7878,1335.0
2024-07-17 11:20:00,568.79,569.29,568.79,568.9,614.0,565.3941,565.8912,565.3941,565.5035,614.0
2024-07-17 11:25:00,568.35,568.35,567.95,568.24,400.0,564.9568,564.9568,564.5592,564.8474,400.0
2024-07-17 11:30:00,567.85,568.8,567.81,568.8,1200.0,564.4598,565.4041,564.42,565.4041,1200.0
2024-07-17 11:35:00,568.93,569.41,568.93,569.09,620.0,565.5333,566.0104,565.5333,565.6923,620.0
2024-07-17 11:40:00,569.3,569.3,569.11,569.12,200.0,565.9011,565.9011,565.7122,565.7222,200.0
2024-07-17 11:45:00,568.96,570.0,568.95,570.0,2700.0,565.5631,566.5969,565.5532,566.5969,2700.0
2024-07-17 11:50:00,570.0,571.06,569.54,571.06,7021.0,566.5969,567.6506,566.1397,567.6506,7021.0
2024-07-17 11:55:00,571.04,571.04,570.19,570.28,1159.0,567.6307,567.6307,566.7858,566.8752,1159.0
2024-07-17 12:00:00,571.03,571.03,571.0,571.0,200.0,567.6208,567.6208,567.5909,567.5909,200.0
2024-07-17 12:05:00,571.17,571.86,570.87,571.42,2500.0,567.7599,568.4458,567.4617,568.0084,2500.0
2024-07-17 12:10:00,570.8,571.2,570.8,571.2,200.0,567.3921,567.7898,567.3921,567.7898,200.0
2024-07-17 12:15:00,570.52,572.0,570.52,572.0,2494.0,567.1138,568.585,567.1138,568.585,2494.0
2024-07-17 12:20:00,571.63,572.0,571.61,571.99,500.0,568.2172,568.585,568.1973,568.575,500.0
2024-07-17 12:25:00,571.6,571.6,570.38,570.38,1400.0,568.1874,568.1874,566.9746,566.9746,1400.0
2024-07-17 12:30:00,570.38,570.38,570.38,570.38,0.0,566.9746,566.9746,566.9746,566.9746,0.0
2024-07-17 12:35:00,570.05,570.48,569.41,569.42,1400.0,566.6466,567.074,566.0104,566.0204,1400.0
2024-07-17 12:40:00,569.22,569.22,568.49,568.51,3364.0,565.8216,565.8216,565.0959,565.1158,3364.0
2024-07-17 12:45:00,568.61,568.61,567.75,568.48,600.0,565.2152,565.2152,564.3603,565.086,600.0
2024-07-17 12:50:00,568.37,569.08,567.93,569.0,4939.0,564.9766,565.6824,564.5393,565.6029,4939.0
2024-07-17 12:55:00,568.61,569.94,568.61,569.94,600.0,565.2152,566.5373,565.2152,566.5373,600.0
2024-07-17 13:00:00,569.27,569.86,569.27,569.38,3500.0,565.8713,566.4578,565.8713,565.9806,3500.0
2024-07-17 13:05:00,569.9,569.9,568.78,569.34,1962.0,566.4975,566.4975,565.3842,565.9409,1962.0
2024-07-17 13:10:00,569.13,569.14,568.18,568.24,3834.0,565.7321,565.742,564.7878,564.8474,3834.0
2024-07-17 13:15:00,568.18,568.18,567.18,567.31,2202.0,564.7878,564.7878,563.7938,563.923,2202.0
2024-07-17 13:20:00,567.2,567.26,566.64,567.13,1801.0,563.8136,563.8733,563.257,563.744,1801.0
2024-07-17 13:25:00,567.33,567.65,567.29,567.44,3400.0,563.9429,564.2609,563.9031,564.0522,3400.0
2024-07-17 13:30:00,567.24,567.48,566.06,566.69,1100.0,563.8534,564.092,562.6804,563.3067,1100.0
2024-07-17 13:35:00,566.63,566.93,566.22,566.33,2200.0,563.247,563.5452,562.8395,562.9488,2200.0
2024-07-17 13:40:00,566.57,567.47,566.32,567.25,900.0,563.1874,564.082,562.9389,563.8633,900.0
2024-07-17 13:45:00,567.47,567.75,567.33,567.75,500.0,564.082,564.3603,563.9429,564.3603,500.0
2024-07-17 13:50:00,567.42,568.17,567.25,568.08,2036.0,564.0323,564.7778,563.8633,564.6884,2036.0
2024-07-17 13:55:00,567.6,567.6,566.88,566.96,2627.0,564.2112,564.2112,563.4955,563.5751,2627.0
2024-07-17 14:00:00,566.98,566.98,565.43,565.55,2888.0,563.5949,563.5949,562.0542,562.1735,2888.0
2024-07-17 14:05:00,565.53,566.31,565.09,566.31,2200.0,562.1536,562.9289,561.7162,562.9289,2200.0
2024-07-17 14:10:00,566.39,566.81,566.39,566.79,1172.0,563.0085,563.426,563.0085,563.4061,1172.0
2024-07-17 14:15:00,566.48,566.66,565.69,565.69,2700.0,563.0979,563.2769,562.3126,562.3126,2700.0
2024-07-17 14:20:00,565.92,565.92,565.71,565.71,203.0,562.5413,562.5413,562.3325,562.3325,203.0
2024-07-17 14:25:00,565.84,566.07,565.68,565.9,1476.0,562.4618,562.6904,562.3027,562.5214,1476.0
2024-07-17 14:30:00,565.82,566.21,565.49,565.5,2813.0,562.4419,562.8295,562.1138,562.1238,2813.0
2024-07-17 14:35:00,565.71,565.71,565.43,565.58,422.0,562.3325,562.3325,562.0542,562.2033,422.0
2024-07-17 14:40:00,565.55,566.11,565.54,565.77,809.0,562.1735,562.7301,562.1635,562.3922,809.0
2024-07-17 14:45:00,566.12,566.13,564.84,565.08,3019.0,562.7401,562.75,561.4677,561.7063,3019.0
2024-07-17 14:50:00,565.21,565.61,565.21,565.61,600.0,561.8355,562.2331,561.8355,562.2331,600.0
2024-07-17 14:55:00,565.17,565.63,565.17,565.63,588.0,561.7958,562.253,561.7958,562.253,588.0
2024-07-17 15:00:00,566.01,566.02,565.55,565.56,619.0,562.6307,562.6407,562.1735,562.1834,619.0
2024-07-17 15:05:00,565.26,565.26,564.29,564.88,1000.0,561.8852,561.8852,560.921,561.5075,1000.0
2024-07-17 15:10:00,565.15,566.06,565.15,565.74,1008.0,561.7759,562.6804,561.7759,562.3623,1008.0
2024-07-17 15:15:00,566.0,566.0,565.11,565.55,1305.0,562.6208,562.6208,561.7361,562.1735,1305.0
2024-07-17 15:20:00,565.42,566.12,565.42,565.76,2540.0,562.0443,562.7401,562.0443,562.3822,2540.0
2024-07-17 15:25:00,565.76,566.07,565.36,565.53,1733.0,562.3822,562.6904,561.9846,562.1536,1733.0
2024-07-17 15:30:00,565.51,565.82,565.02,565.35,1718.0,562.1337,562.4419,561.6466,561.9747,1718.0
2024-07-17 15:35:00,565.38,565.38,564.17,564.18,2100.0,562.0045,562.0045,560.8017,560.8117,2100.0
2024-07-17 15:40:00,564.44,564.76,564.44,564.52,1103.0,561.0701,561.3882,561.0701,561.1496,1103.0
2024-07-17 15:45:00,564.52,564.53,564.25,564.5,1500.0,561.1496,561.1596,560.8812,561.1298,1500.0
2024-07-17 15:50:00,564.39,564.69,563.94,564.02,5012.0,561.0204,561.3186,560.5731,560.6526,5012.0
2024-07-17 15:55:00,563.98,565.17,563.38,564.43,14494.0,560.6129,561.7958,560.0164,561.0602,14494.0
2024-07-18 09:30:00,563.07,564.88,563.07,564.46,1626.0,559.7083,561.5075,559.7083,561.09,1626.0
2024-07-18 09:35:00,565.48,566.01,563.27,566.0,9143.0,562.1039,562.6307,559.9071,562.6208,9143.0
2024-07-18 09:40:00,565.76,565.76,565.76,565.76,1524.0,562.3822,562.3822,562.3822,562.3822,1524.0
2024-07-18 09:45:00,566.29,566.94,565.76,566.94,1812.0,562.9091,563.5552,562.3822,563.5552,1812.0
2024-07-18 09:50:00,566.93,568.06,566.28,568.06,3031.0,563.5452,564.6685,562.8991,564.6685,3031.0
2024-07-18 09:55:00,566.13,571.13,565.94,570.14,4505.0,562.75,567.7202,562.5612,566.7361,4505.0
2024-07-18 10:00:00,570.24,572.6,569.77,572.6,2295.0,566.8355,569.1814,566.3683,569.1814,2295.0
2024-07-18 10:05:00,572.0,572.0,570.13,570.18,3955.0,568.585,568.585,566.7261,566.7758,3955.0
2024-07-18 10:10:00,570.18,570.18,570.01,570.01,500.0,566.7758,566.7758,566.6069,566.6069,500.0
2024-07-18 10:15:00,569.96,570.76,569.95,570.18,800.0,566.5572,567.3524,566.5472,566.7758,800.0
2024-07-18 10:20:00,570.23,571.5,570.2,571.5,5263.0,566.8255,568.088,566.7957,568.088,5263.0
2024-07-18 10:25:00,572.0,572.0,570.34,570.34,4290.0,568.585,568.585,566.9349,566.9349,4290.0
2024-07-18 10:30:00,570.97,571.05,568.59,569.22,1817.0,567.5611,567.6406,565.1953,565.8216,1817.0
2024-07-18 10:35:00,569.25,569.59,568.65,568.74,1082.0,565.8514,566.1894,565.255,565.3444,1082.0
2024-07-18 10:40:00,567.76,567.76,566.68,566.69,600.0,564.3703,564.3703,563.2967,563.3067,600.0
2024-07-18 10:45:00,566.06,566.19,565.22,565.56,400.0,562.6804,562.8097,561.8455,562.1834,400.0
2024-07-18 10:50:00,565.87,566.35,565.32,566.08,1513.0,562.4916,562.9687,561.9449,562.7003,1513.0
2024-07-18 10:55:00,566.09,566.09,564.01,564.75,1411.0,562.7103,562.7103,560.6427,561.3783,1411.0
2024-07-18 11:00:00,565.16,565.17,564.8,564.86,1100.0,561.7858,561.7958,561.428,561.4876,1100.0
2024-07-18 11:05:00,564.6,564.6,563.43,563.57,4640.0,561.2292,561.2292,560.0661,560.2053,4640.0
2024-07-18 11:10:00,563.58,563.97,563.57,563.58,400.0,560.2152,560.6029,560.2053,560.2152,400.0
2024-07-18 11:15:00,563.75,564.42,562.98,562.98,488.0,560.3842,561.0502,559.6188,559.6188,488.0
2024-07-18 11:20:00,564.12,564.12,562.39,562.39,500.0,560.752,560.752,559.0323,559.0323,500.0
2024-07-18 11:25:00,562.07,562.59,562.07,562.59,500.0,558.7143,559.2312,558.7143,559.2312,500.0
2024-07-18 11:30:00,562.92,563.28,561.81,561.81,800.0,559.5592,559.917,558.4558,558.4558,800.0
2024-07-18 11:35:00,562.85,563.56,562.85,563.56,400.0,559.4896,560.1954,559.4896,560.1954,400.0
2024-07-18 11:40:00,563.06,563.84,563.06,563.84,206.0,559.6983,560.4737,559.6983,560.4737,206.0
2024-07-18 11:45:00,563.22,563.22,562.29,562.59,417.0,559.8574,559.8574,558.9329,559.2312,417.0
2024-07-18 11:50:00,562.59,562.59,562.58,562.58,300.0,559.2312,559.2312,559.2212,559.2212,300.0
2024-07-18 11:55:00,562.5,562.51,562.5,562.51,200.0,559.1417,559.1516,559.1417,559.1516,200.0
2024-07-18 12:00:00,563.18,563.18,563.16,563.17,231.0,559.8176,559.8176,559.7978,559.8077,231.0
2024-07-18 12:05:00,563.05,563.75,562.77,563.13,1842.0,559.6884,560.3842,559.4101,559.7679,1842.0
2024-07-18 12:10:00,563.76,563.76,563.4,563.44,368.0,560.3942,560.3942,560.0363,560.0761,368.0
2024-07-18 12:15:00,563.38,563.58,563.19,563.2,808.0,560.0164,560.2152,559.8276,559.8375,808.0
2024-07-18 12:20:00,563.39,563.87,562.31,562.32,2508.0,560.0264,560.5035,558.9528,558.9628,2508.0
2024-07-18 12:25:00,561.19,561.19,560.82,560.82,449.0,557.8395,557.8395,557.4717,557.4717,449.0
2024-07-18 12:30:00,560.85,561.51,560.84,561.27,500.0,557.5015,558.1576,557.4916,557.919,500.0
2024-07-18 12:35:00,561.27,561.27,561.27,561.27,0.0,557.919,557.919,557.919,557.919,0.0
2024-07-18 12:40:00,561.62,561.62,561.6,561.6,490.0,558.2669,558.2669,558.2471,558.2471,490.0
2024-07-18 12:45:00,562.23,562.23,562.22,562.22,300.0,558.8733,558.8733,558.8634,558.8634,300.0
2024-07-18 12:50:00,562.43,562.51,562.43,562.51,300.0,559.0721,559.1516,559.0721,559.1516,300.0
2024-07-18 12:55:00,562.51,563.0,562.43,562.95,1712.0,559.1516,559.6387,559.0721,559.589,1712.0
2024-07-18 13:00:00,563.78,563.94,563.78,563.94,200.0,560.4141,560.5731,560.4141,560.5731,200.0
2024-07-18 13:05:00,562.97,563.63,562.87,563.38,600.0,559.6089,560.2649,559.5095,560.0164,600.0
2024-07-18 13:10:00,563.55,563.55,563.55,563.55,100.0,560.1854,560.1854,560.1854,560.1854,100.0
2024-07-18 13:15:00,563.69,563.69,563.69,563.69,100.0,560.3246,560.3246,560.3246,560.3246,100.0
2024-07-18 13:20:00,563.3,564.27,563.3,564.1,800.0,559.9369,560.9011,559.9369,560.7321,800.0
2024-07-18 13:25:00,563.67,563.67,563.29,563.37,700.0,560.3047,560.3047,559.927,560.0065,700.0
2024-07-18 13:30:00,563.57,564.0,562.64,562.64,2200.0,560.2053,560.6327,559.2809,559.2809,2200.0
2024-07-18 13:35:00,562.42,562.64,562.22,562.63,400.0,559.0622,559.2809,558.8634,559.2709,400.0
2024-07-18 13:40:00,562.63,562.64,562.04,562.19,822.0,559.2709,559.2809,558.6844,558.8335,822.0
2024-07-18 13:45:00,562.31,562.46,561.68,561.82,2465.0,558.9528,559.1019,558.3266,558.4658,2465.0
2024-07-18 13:50:00,561.38,561.39,561.3,561.3,694.0,558.0284,558.0383,557.9489,557.9489,694.0
2024-07-18 13:55:00,561.37,561.37,560.81,561.03,569.0,558.0184,558.0184,557.4618,557.6805,569.0
2024-07-18 14:00:00,560.66,560.81,559.73,559.73,2275.0,557.3127,557.4618,556.3882,556.3882,2275.0
2024-07-18 14:05:00,560.0,560.28,559.63,559.89,1551.0,556.6566,556.9349,556.2888,556.5473,1551.0
2024-07-18 14:10:00,560.08,560.08,559.42,559.56,416.0,556.7361,556.7361,556.0801,556.2192,416.0
2024-07-18 14:15:00,559.56,559.63,558.99,558.99,935.0,556.2192,556.2888,555.6526,555.6526,935.0
2024-07-18 14:20:00,560.13,560.72,559.99,560.72,1419.0,556.7858,557.3723,556.6467,557.3723,1419.0
2024-07-18 14:25:00,561.11,561.11,560.97,560.99,660.0,557.76,557.76,557.6208,557.6407,660.0
2024-07-18 14:30:00,560.61,561.74,560.58,561.74,1154.0,557.263,558.3862,557.2332,558.3862,1154.0
2024-07-18 14:35:00,561.02,561.02,561.02,561.02,139.0,557.6705,557.6705,557.6705,557.6705,139.0
2024-07-18 14:40:00,560.69,560.71,560.62,560.62,317.0,557.3425,557.3624,557.2729,557.2729,317.0
2024-07-18 14:45:00,561.05,561.9,561.04,561.9,1000.0,557.7003,558.5453,557.6904,558.5453,1000.0
2024-07-18 14:50:00,561.61,562.21,561.49,562.21,894.0,558.257,558.8534,558.1377,558.8534,894.0
2024-07-18 14:55:00,562.12,562.12,561.81,561.82,419.0,558.764,558.764,558.4558,558.4658,419.0
2024-07-18 15:00:00,561.32,561.91,561.31,561.79,419.0,557.9687,558.5552,557.9588,558.4359,419.0
2024-07-18 15:05:00,562.02,562.03,561.66,561.67,536.0,558.6646,558.6745,558.3067,558.3166,536.0
2024-07-18 15:10:00,561.62,561.62,560.79,560.79,502.0,558.2669,558.2669,557.4419,557.4419,502.0
2024-07-18 15:15:00,561.53,561.75,560.92,560.96,1297.0,558.1775,558.3962,557.5711,557.6109,1297.0
2024-07-18 15:20:00,561.01,561.66,560.55,561.65,800.0,557.6606,558.3067,557.2033,558.2968,800.0
2024-07-18 15:25:00,561.39,561.98,561.39,561.41,775.0,558.0383,558.6248,558.0383,558.0582,775.0
2024-07-18 15:30:00,561.62,561.62,560.01,561.17,5729.0,558.2669,558.2669,556.6666,557.8196,5729.0
2024-07-18 15:35:00,561.55,561.55,561.51,561.51,354.0,558.1974,558.1974,558.1576,558.1576,354.0
2024-07-18 15:40:00,561.74,562.27,561.69,562.26,910.0,558.3862,558.9131,558.3365,558.9031,910.0
2024-07-18 15:45:00,561.97,563.84,561.97,563.79,3437.0,558.6149,560.4737,558.6149,560.424,3437.0
2024-07-18 15:50:00,563.78,564.51,563.33,563.67,7445.0,560.4141,561.1397,559.9667,560.3047,7445.0
2024-07-18 15:55:00,564.51,564.52,562.67,564.1,13703.0,561.1397,561.1496,559.3107,560.7321,13703.0
2024-07-19 09:30:00,566.04,566.59,563.63,563.79,17040.0,562.6606,563.2073,560.2649,560.424,17040.0
2024-07-19 09:35:00,564.79,564.9,562.27,564.9,2900.0,561.418,561.5274,558.9131,561.5274,2900.0
2024-07-19 09:40:00,564.53,565.82,563.95,564.66,4387.0,561.1596,562.4419,560.583,561.2888,4387.0
2024-07-19 09:45:00,563.39,564.44,562.7,562.7,500.0,560.0264,561.0701,559.3405,559.3405,500.0
2024-07-19 09:50:00,563.69,563.73,562.29,562.3,960.0,560.3246,560.3643,558.9329,558.9429,960.0
2024-07-19 09:55:00,562.3,564.0,561.7,563.01,4469.0,558.9429,560.6327,558.3465,559.6486,4469.0
2024-07-19 10:00:00,564.25,564.25,562.09,562.09,3589.0,560.8812,560.8812,558.7341,558.7341,3589.0
2024-07-19 10:05:00,563.02,563.98,561.81,563.98,3296.0,559.6586,560.6129,558.4558,560.6129,3296.0
2024-07-19 10:10:00,563.91,563.93,562.54,562.88,2647.0,560.5433,560.5632,559.1815,559.5194,2647.0
2024-07-19 10:15:00,563.11,563.72,563.11,563.13,1500.0,559.7481,560.3544,559.7481,559.7679,1500.0
2024-07-19 10:20:00,563.14,563.22,562.5,562.5,1129.0,559.7779,559.8574,559.1417,559.1417,1129.0
2024-07-19 10:25:00,563.42,563.42,562.0,562.58,2681.0,560.0562,560.0562,558.6447,559.2212,2681.0
2024-07-19 10:30:00,562.37,562.42,561.81,561.81,1300.0,559.0125,559.0622,558.4558,558.4558,1300.0
2024-07-19 10:35:00,562.09,562.6,560.98,561.01,3036.0,558.7341,559.2411,557.6308,557.6606,3036.0
2024-07-19 10:40:00,560.05,560.92,559.43,560.92,3216.0,556.7063,557.5711,556.09,557.5711,3216.0
2024-07-19 10:45:00,560.3,560.88,560.06,560.88,500.0,556.9548,557.5314,556.7163,557.5314,500.0
2024-07-19 10:50:00,561.09,561.09,558.75,558.87,1005.0,557.7401,557.7401,555.4141,555.5334,1005.0
2024-07-19 10:55:00,559.76,559.76,559.17,559.52,500.0,556.4181,556.4181,555.8316,556.1795,500.0
2024-07-19 11:00:00,560.18,560.91,559.97,560.91,300.0,556.8355,557.5612,556.6268,557.5612,300.0
2024-07-19 11:05:00,560.8,560.8,559.61,559.62,701.0,557.4518,557.4518,556.2689,556.2789,701.0
2024-07-19 11:10:00,560.46,560.47,559.57,559.57,490.0,557.1139,557.1238,556.2292,556.2292,490.0
2024-07-19 11:15:00,558.86,559.46,558.76,559.26,1400.0,555.5234,556.1198,555.424,555.921,1400.0
2024-07-19 11:20:00,559.27,559.99,557.9,558.69,1150.0,555.931,556.6467,554.5692,555.3544,1150.0
2024-07-19 11:25:00,558.64,558.64,557.91,557.92,646.0,555.3047,555.3047,554.5791,554.589,646.0
2024-07-19 11:30:00,556.34,557.76,556.34,557.75,1213.0,553.0185,554.43,553.0185,554.4201,1213.0
2024-07-19 11:35:00,557.56,557.57,555.95,556.78,9870.0,554.2312,554.2411,552.6308,553.4558,9870.0
2024-07-19 11:40:00,557.14,557.52,556.72,556.72,1200.0,553.8137,554.1914,553.3962,553.3962,1200.0
2024-07-19 11:45:00,556.29,556.65,556.16,556.16,1301.0,552.9688,553.3266,552.8395,552.8395,1301.0
2024-07-19 11:50:00,556.37,556.46,555.51,556.01,4101.0,553.0483,553.1378,552.1934,552.6904,4101.0
2024-07-19 11:55:00,555.92,558.51,555.91,558.51,2477.0,552.601,555.1755,552.591,555.1755,2477.0
2024-07-19 12:00:00,558.59,559.22,558.47,559.0,1433.0,555.255,555.8813,555.1358,555.6626,1433.0
2024-07-19 12:05:00,559.0,559.11,558.08,558.08,3234.0,555.6626,555.7719,554.7481,554.7481,3234.0
2024-07-19 12:10:00,558.1,558.6,557.86,558.17,1665.0,554.768,555.265,554.5294,554.8375,1665.0
2024-07-19 12:15:00,558.35,559.16,558.34,559.16,628.0,555.0165,555.8216,555.0065,555.8216,628.0
2024-07-19 12:20:00,558.97,558.97,557.86,557.96,2716.0,555.6328,555.6328,554.5294,554.6288,2716.0
2024-07-19 12:25:00,557.38,558.25,557.38,558.25,768.0,554.0523,554.9171,554.0523,554.9171,768.0
2024-07-19 12:30:00,558.23,558.64,558.09,558.56,1200.0,554.8972,555.3047,554.758,555.2252,1200.0
2024-07-19 12:35:00,559.83,559.83,558.99,558.99,300.0,556.4876,556.4876,555.6526,555.6526,300.0
2024-07-19 12:40:00,559.33,559.33,559.33,559.33,107.0,555.9906,555.9906,555.9906,555.9906,107.0
2024-07-19 12:45:00,558.69,558.69,558.69,558.69,200.0,555.3544,555.3544,555.3544,555.3544,200.0
2024-07-19 12:50:00,557.98,558.26,557.72,558.07,700.0,554.6487,554.927,554.3902,554.7381,700.0
2024-07-19 12:55:00,558.82,558.82,558.48,558.48,200.0,555.4837,555.4837,555.1457,555.1457,200.0
2024-07-19 13:00:00,557.68,557.74,557.49,557.58,400.0,554.3505,554.4101,554.1616,554.2511,400.0
2024-07-19 13:05:00,556.87,557.7,556.87,557.4,1060.0,553.5453,554.3703,553.5453,554.0721,1060.0
2024-07-19 13:10:00,556.89,557.83,556.89,557.47,800.0,553.5652,554.4996,553.5652,554.1417,800.0
2024-07-19 13:15:00,557.03,557.24,556.41,556.41,607.0,553.7043,553.9131,553.0881,553.0881,607.0
2024-07-19 13:20:00,556.68,556.99,556.3,556.95,3886.0,553.3564,553.6646,552.9787,553.6248,3886.0
2024-07-19 13:25:00,557.57,557.57,557.56,557.57,100.0,554.2411,554.2411,554.2312,554.2411,100.0
2024-07-19 13:30:00,557.28,557.89,557.19,557.56,1500.0,553.9529,554.5592,553.8634,554.2312,1500.0
2024-07-19 13:35:00,557.11,559.01,557.11,559.0,600.0,553.7839,555.6725,553.7839,555.6626,600.0
2024-07-19 13:40:00,559.0,559.11,558.47,558.51,800.0,555.6626,555.7719,555.1358,555.1755,800.0
2024-07-19 13:45:00,558.81,560.15,558.8,560.1,800.0,555.4737,556.8057,555.4638,556.756,800.0
2024-07-19 13:50:00,560.58,560.94,559.9,560.89,1600.0,557.2332,557.591,556.5572,557.5413,1600.0
2024-07-19 13:55:00,560.71,561.24,560.71,561.24,600.0,557.3624,557.8892,557.3624,557.8892,600.0
2024-07-19 14:00:00,560.71,560.71,560.11,560.67,523.0,557.3624,557.3624,556.766,557.3226,523.0
2024-07-19 14:05:00,559.75,560.3,559.75,560.3,619.0,556.4081,556.9548,556.4081,556.9548,619.0
2024-07-19 14:10:00,559.87,559.87,559.52,559.52,682.0,556.5274,556.5274,556.1795,556.1795,682.0
2024-07-19 14:15:00,559.39,559.43,558.75,558.75,902.0,556.0503,556.09,555.4141,555.4141,902.0
2024-07-19 14:20:00,558.52,559.45,558.17,559.01,3505.0,555.1855,556.1099,554.8375,555.6725,3505.0
2024-07-19 14:25:00,559.56,559.56,558.45,558.45,910.0,556.2192,556.2192,555.1159,555.1159,910.0
2024-07-19 14:30:00,559.02,559.29,558.71,559.06,748.0,555.6825,555.9509,555.3743,555.7222,748.0
2024-07-19 14:35:00,559.51,559.51,558.67,558.67,1167.0,556.1695,556.1695,555.3346,555.3346,1167.0
2024-07-19 14:40:00,558.64,559.07,557.91,558.32,1798.0,555.3047,555.7322,554.5791,554.9866,1798.0
2024-07-19 14:45:00,558.65,559.13,558.65,559.13,600.0,555.3147,555.7918,555.3147,555.7918,600.0
2024-07-19 14:50:00,559.23,559.61,559.23,559.25,1666.0,555.8912,556.2689,555.8912,555.9111,1666.0
2024-07-19 14:55:00,559.16,559.62,559.07,559.07,400.0,555.8216,556.2789,555.7322,555.7322,400.0
2024-07-19 15:00:00,558.9,560.38,558.9,559.85,1930.0,555.5632,557.0343,555.5632,556.5075,1930.0
2024-07-19 15:05:00,559.41,559.6,559.22,559.32,3010.0,556.0701,556.259,555.8813,555.9807,3010.0
2024-07-19 15:10:00,559.22,559.88,559.22,559.85,2211.0,555.8813,556.5373,555.8813,556.5075,2211.0
2024-07-19 15:15:00,560.21,560.67,560.1,560.1,800.0,556.8654,557.3226,556.756,556.756,800.0
2024-07-19 15:20:00,560.7,561.56,560.66,560.66,1740.0,557.3524,558.2073,557.3127,557.3127,1740.0
2024-07-19 15:25:00,560.66,561.06,560.49,560.57,1198.0,557.3127,557.7103,557.1437,557.2232,1198.0
2024-07-19 15:30:00,560.38,560.38,559.0,559.03,3438.0,557.0343,557.0343,555.6626,555.6924,3438.0
2024-07-19 15:35:00,558.69,559.74,558.69,559.58,6289.0,555.3544,556.3982,555.3544,556.2391,6289.0
2024-07-19 15:40:00,559.55,560.0,559.25,559.45,4151.0,556.2093,556.6566,555.9111,556.1099,4151.0
2024-07-19 15:45:00,559.44,560.11,559.44,559.94,6617.0,556.1,556.766,556.1,556.597,6617.0
2024-07-19 15:50:00,559.65,559.7,558.88,559.2,4660.0,556.3087,556.3584,555.5433,555.8614,4660.0
2024-07-19 15:55:00,559.15,559.38,558.5,559.29,18752.0,555.8117,556.0403,555.1656,555.9509,18752.0
2024-07-22 09:30:00,562.01,563.85,562.01,563.85,6554.0,558.6546,560.4836,558.6546,560.4836,6554.0
2024-07-22 09:35:00,563.85,563.85,563.85,563.85,0.0,560.4836,560.4836,560.4836,560.4836,0.0
2024-07-22 09:40:00,566.1,566.5,563.75,563.75,5432.0,562.7202,563.1178,560.3842,560.3842,5432.0
2024-07-22 09:45:00,564.72,565.2,564.72,565.2,213.0,561.3484,561.8256,561.3484,561.8256,213.0
2024-07-22 09:50:00,566.59,566.62,562.6,562.6,3638.0,563.2073,563.2371,559.2411,559.2411,3638.0
2024-07-22 09:55:00,563.24,563.24,560.7,560.71,1742.0,559.8773,559.8773,557.3524,557.3624,1742.0
2024-07-22 10:00:00,561.07,561.97,561.01,561.13,752.0,557.7202,558.6149,557.6606,557.7799,752.0
2024-07-22 10:05:00,561.36,562.21,560.63,560.63,1044.0,558.0085,558.8534,557.2829,557.2829,1044.0
2024-07-22 10:10:00,561.66,562.99,561.66,562.26,1559.0,558.3067,559.6288,558.3067,558.9031,1559.0
2024-07-22 10:15:00,563.08,563.08,561.03,561.05,2232.0,559.7182,559.7182,557.6805,557.7003,2232.0
2024-07-22 10:20:00,561.08,562.0,560.88,562.0,4014.0,557.7302,558.6447,557.5314,558.6447,4014.0
2024-07-22 10:25:00,561.2,563.19,560.95,562.33,2955.0,557.8495,559.8276,557.6009,558.9727,2955.0
2024-07-22 10:30:00,561.85,561.85,561.84,561.85,100.0,558.4956,558.4956,558.4856,558.4956,100.0
2024-07-22 10:35:00,562.66,562.66,562.57,562.58,249.0,559.3007,559.3007,559.2113,559.2212,249.0
2024-07-22 10:40:00,563.74,564.23,563.74,564.13,700.0,560.3743,560.8614,560.3743,560.762,700.0
2024-07-22 10:45:00,563.46,563.64,563.21,563.63,1000.0,560.096,560.2749,559.8475,560.2649,1000.0
2024-07-22 10:50:00,564.01,564.01,564.01,564.01,100.0,560.6427,560.6427,560.6427,560.6427,100.0
2024-07-22 10:55:00,563.78,566.0,563.78,566.0,788.0,560.4141,562.6208,560.4141,562.6208,788.0
2024-07-22 11:00:00,566.01,566.01,565.43,566.0,5733.0,562.6307,562.6307,562.0542,562.6208,5733.0
2024-07-22 11:05:00,566.0,566.09,564.56,564.56,7320.0,562.6208,562.7103,561.1894,561.1894,7320.0
2024-07-22 11:10:00,565.0,565.36,565.0,565.15,924.0,561.6268,561.9846,561.6268,561.7759,924.0
2024-07-22 11:15:00,564.94,565.62,564.75,565.38,1225.0,561.5671,562.2431,561.3783,562.0045,1225.0
2024-07-22 11:20:00,565.08,565.4,564.65,564.86,2020.0,561.7063,562.0244,561.2789,561.4876,2020.0
2024-07-22 11:25:00,564.76,566.16,564.76,565.59,2416.0,561.3882,562.7798,561.3882,562.2132,2416.0
2024-07-22 11:30:00,565.24,565.95,565.24,565.95,200.0,561.8653,562.5711,561.8653,562.5711,200.0
2024-07-22 11:35:00,565.64,566.0,565.64,566.0,400.0,562.2629,562.6208,562.2629,562.6208,400.0
2024-07-22 11:40:00,565.15,565.3,564.99,565.3,503.0,561.7759,561.925,561.6168,561.925,503.0
2024-07-22 11:45:00,565.47,566.03,565.47,565.57,747.0,562.094,562.6506,562.094,562.1934,747.0
2024-07-22 11:50:00,565.72,565.87,565.27,565.44,1936.0,562.3425,562.4916,561.8952,562.0641,1936.0
2024-07-22 11:55:00,565.73,565.73,565.52,565.52,400.0,562.3524,562.3524,562.1437,562.1437,400.0
2024-07-22 12:00:00,565.27,565.42,565.06,565.25,1918.0,561.8952,562.0443,561.6864,561.8753,1918.0
2024-07-22 12:05:00,564.98,565.59,564.97,565.28,2309.0,561.6069,562.2132,561.5969,561.9051,2309.0
2024-07-22 12:10:00,565.28,565.28,565.28,565.28,0.0,561.9051,561.9051,561.9051,561.9051,0.0
2024-07-22 12:15:00,566.0,566.17,565.41,565.9,4850.0,562.6208,562.7898,562.0343,562.5214,4850.0
2024-07-22 12:20:00,566.3,566.31,565.91,566.0,1402.0,562.919,562.9289,562.5313,562.6208,1402.0
2024-07-22 12:25:00,565.97,565.97,565.55,565.55,426.0,562.591,562.591,562.1735,562.1735,426.0
2024-07-22 12:30:00,565.81,565.81,565.06,565.27,1872.0,562.4319,562.4319,561.6864,561.8952,1872.0
2024-07-22 12:35:00,565.86,566.41,565.57,566.12,4420.0,562.4816,563.0283,562.1934,562.7401,4420.0
2024-07-22 12:40:00,565.83,566.2,565.65,566.17,2159.0,562.4518,562.8196,562.2729,562.7898,2159.0
2024-07-22 12:45:00,565.96,566.13,565.95,566.08,600.0,562.581,562.75,562.5711,562.7003,600.0
2024-07-22 12:50:00,566.04,566.36,566.0,566.02,3469.0,562.6606,562.9786,562.6208,562.6407,3469.0
2024-07-22 12:55:00,566.19,566.37,565.7,566.11,15335.0,562.8097,562.9886,562.3226,562.7301,15335.0
2024-07-22 13:00:00,565.96,566.32,565.81,566.02,15979.0,562.581,562.9389,562.4319,562.6407,15979.0
2024-07-22 13:05:00,566.1,566.22,565.73,565.82,6300.0,562.7202,562.8395,562.3524,562.4419,6300.0
2024-07-22 13:10:00,565.6,565.95,565.6,565.95,1196.0,562.2232,562.5711,562.2232,562.5711,1196.0
2024-07-22 13:15:00,565.51,565.51,564.75,565.01,1001.0,562.1337,562.1337,561.3783,561.6367,1001.0
2024-07-22 13:20:00,564.75,564.76,564.45,564.76,400.0,561.3783,561.3882,561.08,561.3882,400.0
2024-07-22 13:25:00,565.18,565.67,564.98,565.6,1202.0,561.8057,562.2928,561.6069,562.2232,1202.0
2024-07-22 13:30:00,565.95,566.12,565.95,566.0,2079.0,562.5711,562.7401,562.5711,562.6208,2079.0
2024-07-22 13:35:00,565.87,566.0,565.31,566.0,1600.0,562.4916,562.6208,561.9349,562.6208,1600.0
2024-07-22 13:40:00,566.0,566.01,565.8,565.87,1100.0,562.6208,562.6307,562.422,562.4916,1100.0
2024-07-22 13:45:00,566.09,566.22,566.0,566.22,900.0,562.7103,562.8395,562.6208,562.8395,900.0
2024-07-22 13:50:00,566.13,567.79,566.1,567.79,1256.0,562.75,564.4001,562.7202,564.4001,1256.0
2024-07-22 13:55:00,567.56,569.19,567.56,569.19,1345.0,564.1715,565.7918,564.1715,565.7918,1345.0
2024-07-22 14:00:00,569.12,569.47,568.42,568.52,1664.0,565.7222,566.0701,565.0263,565.1258,1664.0
2024-07-22 14:05:00,568.43,568.43,568.26,568.38,400.0,565.0363,565.0363,564.8673,564.9866,400.0
2024-07-22 14:10:00,568.41,568.45,567.09,567.42,5424.0,565.0164,565.0562,563.7043,564.0323,5424.0
2024-07-22 14:15:00,567.42,567.42,566.97,567.18,1515.0,564.0323,564.0323,563.585,563.7938,1515.0
2024-07-22 14:20:00,567.13,567.2,567.07,567.2,1179.0,563.744,563.8136,563.6844,563.8136,1179.0
2024-07-22 14:25:00,567.2,567.28,566.81,566.81,3000.0,563.8136,563.8932,563.426,563.426,3000.0
2024-07-22 14:30:00,567.0,568.36,566.98,568.05,8627.0,563.6148,564.9667,563.5949,564.6586,8627.0
2024-07-22 14:35:00,567.67,567.67,567.0,567.26,8478.0,564.2808,564.2808,563.6148,563.8733,8478.0
2024-07-22 14:40:00,567.45,567.45,566.94,567.0,6405.0,564.0621,564.0621,563.5552,563.6148,6405.0
2024-07-22 14:45:00,567.1,568.36,567.1,567.7,1448.0,563.7142,564.9667,563.7142,564.3106,1448.0
2024-07-22 14:50:00,569.12,569.12,568.0,568.0,2802.0,565.7222,565.7222,564.6089,564.6089,2802.0
2024-07-22 14:55:00,568.0,569.02,568.0,568.55,1344.0,564.6089,565.6228,564.6089,565.1556,1344.0
2024-07-22 15:00:00,568.03,569.21,568.03,569.07,1497.0,564.6387,565.8116,564.6387,565.6725,1497.0
2024-07-22 15:05:00,569.52,569.91,568.75,568.75,3367.0,566.1198,566.5075,565.3544,565.3544,3367.0
2024-07-22 15:10:00,569.28,569.28,568.33,568.45,4902.0,565.8812,565.8812,564.9369,565.0562,4902.0
2024-07-22 15:15:00,568.56,569.1,568.15,569.1,2500.0,565.1655,565.7023,564.758,565.7023,2500.0
2024-07-22 15:20:00,569.17,569.54,568.52,568.52,2159.0,565.7719,566.1397,565.1258,565.1258,2159.0
2024-07-22 15:25:00,568.5,568.5,567.78,567.78,451.0,565.1059,565.1059,564.3902,564.3902,451.0
2024-07-22 15:30:00,568.38,568.94,568.38,568.63,910.0,564.9866,565.5432,564.9866,565.2351,910.0
2024-07-22 15:35:00,568.23,568.29,567.21,567.45,7709.0,564.8375,564.8971,563.8236,564.0621,7709.0
2024-07-22 15:40:00,567.75,568.82,567.75,568.76,1239.0,564.3603,565.424,564.3603,565.3643,1239.0
2024-07-22 15:45:00,569.09,569.64,569.09,569.32,1874.0,565.6923,566.2391,565.6923,565.921,1874.0
2024-07-22 15:50:00,569.3,569.73,569.01,569.19,6017.0,565.9011,566.3285,565.6128,565.7918,6017.0
2024-07-22 15:55:00,569.58,569.58,567.68,567.74,20187.0,566.1794,566.1794,564.2908,564.3504,20187.0
2024-07-23 09:30:00,566.64,566.99,564.85,564.85,3826.0,563.257,563.6049,561.4777,561.4777,3826.0
2024-07-23 09:35:00,564.84,565.03,564.84,565.03,400.0,561.4677,561.6566,561.4677,561.6566,400.0
2024-07-23 09:40:00,565.93,568.39,565.1,568.0,5955.0,562.5512,564.9965,561.7262,564.6089,5955.0
2024-07-23 09:45:00,567.13,567.14,567.13,567.13,827.0,563.744,563.754,563.744,563.744,827.0
2024-07-23 09:50:00,566.45,566.62,566.45,566.62,200.0,563.0681,563.2371,563.0681,563.2371,200.0
2024-07-23 09:55:00,566.58,566.92,565.72,566.92,800.0,563.1973,563.5353,562.3425,563.5353,800.0
2024-07-23 10:00:00,566.9,567.01,565.04,565.05,3973.0,563.5154,563.6248,561.6665,561.6765,3973.0
2024-07-23 10:05:00,565.47,566.0,564.77,565.25,4055.0,562.094,562.6208,561.3981,561.8753,4055.0
2024-07-23 10:10:00,565.4,566.78,565.31,566.55,4439.0,562.0244,563.3961,561.9349,563.1675,4439.0
2024-07-23 10:15:00,566.34,567.25,566.18,566.22,3111.0,562.9588,563.8633,562.7997,562.8395,3111.0
2024-07-23 10:20:00,566.49,566.65,566.02,566.02,2409.0,563.1079,563.2669,562.6407,562.6407,2409.0
2024-07-23 10:25:00,565.29,566.5,565.29,566.3,2800.0,561.915,563.1178,561.915,562.919,2800.0
2024-07-23 10:30:00,566.41,566.88,566.23,566.42,4900.0,563.0283,563.4955,562.8494,563.0383,4900.0
2024-07-23 10:35:00,566.81,567.18,566.17,566.43,7630.0,563.426,563.7938,562.7898,563.0482,7630.0
2024-07-23 10:40:00,566.08,566.08,564.49,565.67,3722.0,562.7003,562.7003,561.1198,562.2928,3722.0
2024-07-23 10:45:00,565.86,566.42,565.08,565.61,12971.0,562.4816,563.0383,561.7063,562.2331,12971.0
2024-07-23 10:50:00,565.8,565.96,565.55,565.96,3200.0,562.422,562.581,562.1735,562.581,3200.0
2024-07-23 10:55:00,565.89,566.32,565.68,566.32,3375.0,562.5115,562.9389,562.3027,562.9389,3375.0
2024-07-23 11:00:00,567.01,567.27,567.01,567.08,3843.0,563.6248,563.8832,563.6248,563.6943,3843.0
2024-07-23 11:05:00,567.08,567.4,566.68,567.05,3900.0,563.6943,564.0124,563.2967,563.6645,3900.0
2024-07-23 11:10:00,567.11,567.4,566.89,567.03,13603.0,563.7242,564.0124,563.5055,563.6446,13603.0
2024-07-23 11:15:00,567.07,567.88,566.51,567.01,13564.0,563.6844,564.4896,563.1278,563.6248,13564.0
2024-07-23 11:20:00,566.65,566.99,566.31,566.31,1000.0,563.2669,563.6049,562.9289,562.9289,1000.0
2024-07-23 11:25:00,566.08,567.11,566.08,567.0,1150.0,562.7003,563.7242,562.7003,563.6148,1150.0
2024-07-23 11:30:00,567.0,567.34,567.0,567.0,4971.0,563.6148,563.9528,563.6148,563.6148,4971.0
2024-07-23 11:35:00,567.0,567.22,566.79,566.82,4528.0,563.6148,563.8335,563.4061,563.4359,4528.0
2024-07-23 11:40:00,567.0,568.61,566.96,568.61,2859.0,563.6148,565.2152,563.5751,565.2152,2859.0
2024-07-23 11:45:00,568.63,568.64,568.63,568.63,126.0,565.2351,565.245,565.2351,565.2351,126.0
2024-07-23 11:50:00,569.2,569.2,569.11,569.14,300.0,565.8017,565.8017,565.7122,565.742,300.0
2024-07-23 11:55:00,571.24,571.24,571.23,571.23,322.0,567.8295,567.8295,567.8196,567.8196,322.0
2024-07-23 12:00:00,571.13,571.13,570.13,570.6,3370.0,567.7202,567.7202,566.7261,567.1933,3370.0
2024-07-23 12:05:00,570.64,570.64,569.71,569.71,1811.0,567.2331,567.2331,566.3086,566.3086,1811.0
2024-07-23 12:10:00,569.46,569.46,568.92,569.0,903.0,566.0601,566.0601,565.5234,565.6029,903.0
2024-07-23 12:15:00,568.86,568.86,568.1,568.1,723.0,565.4637,565.4637,564.7083,564.7083,723.0
2024-07-23 12:20:00,568.28,568.73,567.74,567.75,2444.0,564.8872,565.3345,564.3504,564.3603,2444.0
2024-07-23 12:25:00,567.76,568.6,567.68,568.54,2600.0,564.3703,565.2053,564.2908,565.1456,2600.0
2024-07-23 12:30:00,568.51,568.78,568.51,568.78,300.0,565.1158,565.3842,565.1158,565.3842,300.0
2024-07-23 12:35:00,568.52,568.53,568.52,568.52,100.0,565.1258,565.1357,565.1258,565.1258,100.0
2024-07-23 12:40:00,568.75,568.82,568.75,568.82,492.0,565.3544,565.424,565.3544,565.424,492.0
2024-07-23 12:45:00,568.53,568.53,568.26,568.42,515.0,565.1357,565.1357,564.8673,565.0263,515.0
2024-07-23 12:50:00,569.01,569.19,569.01,569.19,200.0,565.6128,565.7918,565.6128,565.7918,200.0
2024-07-23 12:55:00,569.01,569.01,568.0,568.05,3034.0,565.6128,565.6128,564.6089,564.6586,3034.0
2024-07-23 13:00:00,567.83,568.12,567.75,568.07,4100.0,564.4399,564.7281,564.3603,564.6784,4100.0
2024-07-23 13:05:00,568.0,568.36,567.77,568.0,7643.0,564.6089,564.9667,564.3802,564.6089,7643.0
2024-07-23 13:10:00,568.0,568.0,567.39,567.39,500.0,564.6089,564.6089,564.0025,564.0025,500.0
2024-07-23 13:15:00,567.31,567.31,567.3,567.31,279.0,563.923,563.923,563.913,563.923,279.0
2024-07-23 13:20:00,567.43,567.43,567.25,567.25,235.0,564.0423,564.0423,563.8633,563.8633,235.0
2024-07-23 13:25:00,567.22,568.0,567.22,567.81,1160.0,563.8335,564.6089,563.8335,564.42,1160.0
2024-07-23 13:30:00,567.61,567.61,567.35,567.35,200.0,564.2212,564.2212,563.9627,563.9627,200.0
2024-07-23 13:35:00,567.37,567.37,567.37,567.37,100.0,563.9826,563.9826,563.9826,563.9826,100.0
2024-07-23 13:40:00,567.31,567.42,567.05,567.42,500.0,563.923,564.0323,563.6645,564.0323,500.0
2024-07-23 13:45:00,567.66,568.75,567.66,568.75,795.0,564.2709,565.3544,564.2709,565.3544,795.0
2024-07-23 13:50:00,568.79,568.79,568.78,568.79,100.0,565.3941,565.3941,565.3842,565.3941,100.0
2024-07-23 13:55:00,569.25,569.29,568.2,568.38,4244.0,565.8514,565.8912,564.8077,564.9866,4244.0
2024-07-23 14:00:00,568.07,568.62,568.07,568.23,1700.0,564.6784,565.2252,564.6784,564.8375,1700.0
2024-07-23 14:05:00,568.56,568.61,568.12,568.38,1000.0,565.1655,565.2152,564.7281,564.9866,1000.0
2024-07-23 14:10:00,568.61,569.56,568.41,568.79,3445.0,565.2152,566.1595,565.0164,565.3941,3445.0
2024-07-23 14:15:00,569.8,569.87,568.85,569.74,4267.0,566.3981,566.4677,565.4538,566.3385,4267.0
2024-07-23 14:20:00,569.7,570.1,569.4,569.82,1808.0,566.2987,566.6963,566.0005,566.418,1808.0
2024-07-23 14:25:00,569.35,569.38,568.15,568.15,1100.0,565.9508,565.9806,564.758,564.758,1100.0
2024-07-23 14:30:00,568.14,568.85,568.14,568.85,1200.0,564.748,565.4538,564.748,565.4538,1200.0
2024-07-23 14:35:00,568.5,568.76,568.5,568.76,400.0,565.1059,565.3643,565.1059,565.3643,400.0
2024-07-23 14:40:00,568.7,568.7,568.24,568.24,900.0,565.3047,565.3047,564.8474,564.8474,900.0
2024-07-23 14:45:00,568.5,568.54,568.17,568.18,1113.0,565.1059,565.1456,564.7778,564.7878,1113.0
2024-07-23 14:50:00,568.18,568.18,568.01,568.02,500.0,564.7878,564.7878,564.6188,564.6287,500.0
2024-07-23 14:55:00,568.11,568.65,568.04,568.44,2923.0,564.7182,565.255,564.6486,565.0462,2923.0
2024-07-23 15:00:00,568.5,568.55,568.14,568.24,600.0,565.1059,565.1556,564.748,564.8474,600.0
2024-07-23 15:05:00,568.33,568.57,568.1,568.44,1600.0,564.9369,565.1755,564.7083,565.0462,1600.0
2024-07-23 15:10:00,568.12,568.59,568.12,568.2,1022.0,564.7281,565.1953,564.7281,564.8077,1022.0
2024-07-23 15:15:00,568.09,568.09,567.72,567.81,600.0,564.6983,564.6983,564.3305,564.42,600.0
2024-07-23 15:20:00,567.55,568.39,567.53,568.1,1913.0,564.1615,564.9965,564.1417,564.7083,1913.0
2024-07-23 15:25:00,568.42,568.42,567.61,567.61,402.0,565.0263,565.0263,564.2212,564.2212,402.0
2024-07-23 15:30:00,567.35,568.0,567.25,568.0,1941.0,563.9627,564.6089,563.8633,564.6089,1941.0
2024-07-23 15:35:00,567.8,567.8,567.13,567.13,807.0,564.41,564.41,563.744,563.744,807.0
2024-07-23 15:40:00,566.72,567.02,566.42,566.98,1395.0,563.3365,563.6347,563.0383,563.5949,1395.0
2024-07-23 15:45:00,567.43,567.43,566.81,566.82,331.0,564.0423,564.0423,563.426,563.4359,331.0
2024-07-23 15:50:00,567.03,567.03,565.66,565.66,1720.0,563.6446,563.6446,562.2828,562.2828,1720.0
2024-07-23 15:55:00,565.51,565.53,564.59,565.36,9332.0,562.1337,562.1536,561.2192,561.9846,9332.0
2024-07-24 09:30:00,561.62,561.62,561.62,561.62,2084.0,558.2669,558.2669,558.2669,558.2669,2084.0
2024-07-24 09:35:00,562.13,562.48,562.13,562.48,400.0,558.7739,559.1218,558.7739,559.1218,400.0
2024-07-24 09:40:00,562.82,563.69,561.77,562.07,2125.0,559.4598,560.3246,558.4161,558.7143,2125.0
2024-07-24 09:45:00,561.94,561.94,559.23,560.79,1779.0,558.585,558.585,555.8912,557.4419,1779.0
2024-07-24 09:50:00,561.13,561.13,557.19,558.52,1700.0,557.7799,557.7799,553.8634,555.1855,1700.0
2024-07-24 09:55:00,557.58,558.19,556.47,556.94,6003.0,554.2511,554.8574,553.1477,553.6149,6003.0
2024-07-24 10:00:00,556.51,558.59,556.37,557.88,5192.0,553.1875,555.255,553.0483,554.5493,5192.0
2024-07-24 10:05:00,557.9,557.9,555.53,555.53,916.0,554.5692,554.5692,552.2133,552.2133,916.0
2024-07-24 10:10:00,554.84,555.89,554.56,554.75,8028.0,551.5274,552.5712,551.2491,551.438,8028.0
2024-07-24 10:15:00,555.2,555.35,553.89,554.03,9279.0,551.8853,552.0344,550.5831,550.7223,9279.0
2024-07-24 10:20:00,554.38,556.96,553.83,556.96,28079.0,551.0702,553.6348,550.5235,553.6348,28079.0
2024-07-24 10:25:00,555.14,556.75,554.7,555.33,1414.0,551.8256,553.426,551.3883,552.0145,1414.0
2024-07-24 10:30:00,555.34,558.48,555.19,556.73,4660.0,552.0244,555.1457,551.8753,553.4061,4660.0
2024-07-24 10:35:00,555.96,555.96,554.78,555.17,3630.0,552.6407,552.6407,551.4678,551.8555,3630.0
2024-07-24 10:40:00,555.17,555.17,555.11,555.11,600.0,551.8555,551.8555,551.7958,551.7958,600.0
2024-07-24 10:45:00,554.57,555.5,554.37,555.07,7982.0,551.259,552.1835,551.0602,551.7561,7982.0
2024-07-24 10:50:00,555.07,555.69,554.85,555.42,4213.0,551.7561,552.3723,551.5374,552.104,4213.0
2024-07-24 10:55:00,555.25,555.53,554.65,554.7,4902.0,551.935,552.2133,551.3386,551.3883,4902.0
2024-07-24 11:00:00,554.73,555.0,554.66,555.0,500.0,551.4181,551.6865,551.3485,551.6865,500.0
2024-07-24 11:05:00,555.28,555.28,554.71,554.71,500.0,551.9648,551.9648,551.3982,551.3982,500.0
2024-07-24 11:10:00,554.29,555.03,553.34,553.37,3244.0,550.9807,551.7163,550.0364,550.0662,3244.0
2024-07-24 11:15:00,553.4,553.47,551.72,552.3,3925.0,550.096,550.1656,548.4261,549.0026,3925.0
2024-07-24 11:20:00,552.3,552.45,552.06,552.25,1315.0,549.0026,549.1517,548.764,548.9529,1315.0
2024-07-24 11:25:00,551.72,552.09,551.52,551.79,3100.0,548.4261,548.7938,548.2272,548.4956,3100.0
2024-07-24 11:30:00,551.88,552.86,551.88,552.86,1000.0,548.5851,549.5592,548.5851,549.5592,1000.0
2024-07-24 11:35:00,552.84,553.07,552.66,552.66,663.0,549.5394,549.768,549.3604,549.3604,663.0
2024-07-24 11:40:00,552.45,553.32,552.42,553.02,3029.0,549.1517,550.0165,549.1219,549.7183,3029.0
2024-07-24 11:45:00,552.84,552.84,552.42,552.52,504.0,549.5394,549.5394,549.1219,549.2213,504.0
2024-07-24 11:50:00,552.81,553.47,552.77,552.92,872.0,549.5095,550.1656,549.4698,549.6189,872.0
2024-07-24 11:55:00,552.62,552.93,552.25,552.77,1210.0,549.3207,549.6288,548.9529,549.4698,1210.0
2024-07-24 12:00:00,552.74,552.77,551.64,551.98,1800.0,549.44,549.4698,548.3465,548.6845,1800.0
2024-07-24 12:05:00,551.4,551.4,550.53,550.71,1470.0,548.108,548.108,547.2432,547.4221,1470.0
2024-07-24 12:10:00,550.72,550.72,550.0,550.3,1600.0,547.432,547.432,546.7163,547.0145,1600.0
2024-07-24 12:15:00,550.42,551.07,550.41,551.07,4927.0,547.1338,547.7799,547.1239,547.7799,4927.0
2024-07-24 12:20:00,551.23,551.74,550.99,550.99,2452.0,547.939,548.4459,547.7004,547.7004,2452.0
2024-07-24 12:25:00,550.77,550.9,550.54,550.55,533.0,547.4817,547.6109,547.2531,547.263,533.0
2024-07-24 12:30:00,550.5,550.59,550.2,550.5,2008.0,547.2133,547.3028,546.9151,547.2133,2008.0
2024-07-24 12:35:00,550.35,550.35,550.34,550.35,200.0,547.0642,547.0642,547.0543,547.0642,200.0
2024-07-24 12:40:00,550.32,550.32,549.27,549.57,2243.0,547.0344,547.0344,545.9907,546.2889,2243.0
2024-07-24 12:45:00,549.23,550.34,549.23,550.18,2528.0,545.9509,547.0543,545.9509,546.8952,2528.0
2024-07-24 12:50:00,549.74,550.52,549.74,549.91,1534.0,546.4579,547.2332,546.4579,546.6269,1534.0
2024-07-24 12:55:00,550.3,550.3,550.3,550.3,147.0,547.0145,547.0145,547.0145,547.0145,147.0
2024-07-24 13:00:00,550.28,550.3,549.74,550.21,2226.0,546.9946,547.0145,546.4579,546.9251,2226.0
2024-07-24 13:05:00,550.52,551.58,550.5,551.58,1572.0,547.2332,548.2869,547.2133,548.2869,1572.0
2024-07-24 13:10:00,551.18,551.54,550.87,550.95,1400.0,547.8893,548.2471,547.5811,547.6606,1400.0
2024-07-24 13:15:00,550.5,550.5,550.02,550.13,2230.0,547.2133,547.2133,546.7362,546.8455,2230.0
2024-07-24 13:20:00,550.16,550.16,549.14,549.14,900.0,546.8754,546.8754,545.8615,545.8615,900.0
2024-07-24 13:25:00,549.39,549.4,549.39,549.39,107.0,546.11,546.1199,546.11,546.11,107.0
2024-07-24 13:30:00,549.69,550.37,549.31,550.37,1995.0,546.4082,547.0841,546.0304,547.0841,1995.0
2024-07-24 13:35:00,550.5,551.2,550.46,550.56,3786.0,547.2133,547.9092,547.1736,547.273,3786.0
2024-07-24 13:40:00,550.63,550.63,550.14,550.56,1791.0,547.3426,547.3426,546.8555,547.273,1791.0
2024-07-24 13:45:00,550.52,550.53,550.42,550.43,637.0,547.2332,547.2432,547.1338,547.1438,637.0
2024-07-24 13:50:00,550.42,550.43,549.83,549.83,1136.0,547.1338,547.1438,546.5473,546.5473,1136.0
2024-07-24 13:55:00,550.03,550.08,549.67,549.67,700.0,546.7461,546.7958,546.3883,546.3883,700.0
2024-07-24 14:00:00,550.21,550.38,550.01,550.1,1380.0,546.9251,547.0941,546.7263,546.8157,1380.0
2024-07-24 14:05:00,550.34,550.75,550.27,550.27,1200.0,547.0543,547.4618,546.9847,546.9847,1200.0
2024-07-24 14:10:00,550.08,550.69,550.0,550.68,809.0,546.7958,547.4022,546.7163,547.3923,809.0
2024-07-24 14:15:00,550.0,550.65,550.0,550.05,1000.0,546.7163,547.3624,546.7163,546.766,1000.0
2024-07-24 14:20:00,550.06,550.07,549.61,549.61,519.0,546.776,546.7859,546.3286,546.3286,519.0
2024-07-24 14:25:00,549.47,550.14,549.33,549.42,873.0,546.1895,546.8555,546.0503,546.1398,873.0
2024-07-24 14:30:00,550.15,550.15,549.63,549.63,200.0,546.8654,546.8654,546.3485,546.3485,200.0
2024-07-24 14:35:00,549.7,549.7,549.49,549.49,800.0,546.4181,546.4181,546.2094,546.2094,800.0
2024-07-24 14:40:00,549.7,549.7,548.76,548.76,2002.0,546.4181,546.4181,545.4837,545.4837,2002.0
2024-07-24 14:45:00,549.08,549.08,548.02,548.02,1307.0,545.8018,545.8018,544.7481,544.7481,1307.0
2024-07-24 14:50:00,548.6,549.54,548.6,549.26,1745.0,545.3247,546.2591,545.3247,545.9807,1745.0
2024-07-24 14:55:00,549.55,549.95,549.3,549.95,1900.0,546.269,546.6666,546.0205,546.6666,1900.0
2024-07-24 15:00:00,549.56,549.57,548.7,548.7,1704.0,546.2789,546.2889,545.4241,545.4241,1704.0
2024-07-24 15:05:00,548.41,548.41,547.86,547.86,1212.0,545.1358,545.1358,544.5891,544.5891,1212.0
2024-07-24 15:10:00,547.99,548.86,547.53,548.86,3087.0,544.7183,545.5831,544.2611,545.5831,3087.0
2024-07-24 15:15:00,549.02,549.22,547.94,548.12,1219.0,545.7422,545.941,544.6686,544.8475,1219.0
2024-07-24 15:20:00,548.07,548.09,547.59,548.06,1287.0,544.7978,544.8177,544.3207,544.7879,1287.0
2024-07-24 15:25:00,547.53,547.76,546.69,546.69,999.0,544.2611,544.4897,543.4261,543.4261,999.0
2024-07-24 15:30:00,546.55,547.49,546.0,547.03,3750.0,543.2869,544.2213,542.7402,543.7641,3750.0
2024-07-24 15:35:00,547.17,547.17,545.36,545.4,2577.0,543.9032,543.9032,542.104,542.1438,2577.0
2024-07-24 15:40:00,545.88,546.08,544.51,544.51,1300.0,542.6209,542.8197,541.2591,541.2591,1300.0
2024-07-24 15:45:00,544.08,544.14,541.44,541.44,11522.0,540.8317,540.8913,538.2074,538.2074,11522.0
2024-07-24 15:50:00,541.7,541.7,540.01,540.46,21908.0,538.4659,538.4659,536.786,537.2333,21908.0
2024-07-24 15:55:00,540.07,540.07,537.57,537.84,60359.0,536.8456,536.8456,534.3605,534.6289,60359.0
2024-07-25 09:30:00,540.53,541.25,539.66,541.25,3670.0,537.3029,538.0186,536.4381,538.0186,3670.0
2024-07-25 09:35:00,541.24,542.19,541.09,541.09,2588.0,538.0086,538.9529,537.8595,537.8595,2588.0
2024-07-25 09:40:00,541.11,542.25,539.45,542.25,2196.0,537.8794,539.0126,536.2293,539.0126,2196.0
2024-07-25 09:45:00,541.98,544.16,541.88,544.03,1391.0,538.7442,540.9112,538.6448,540.782,1391.0
2024-07-25 09:50:00,546.06,549.52,546.06,549.52,2094.0,542.7998,546.2392,542.7998,546.2392,2094.0
2024-07-25 09:55:00,548.84,549.08,546.65,546.65,7089.0,545.5632,545.8018,543.3863,543.3863,7089.0
2024-07-25 10:00:00,547.2,547.2,543.76,544.68,2442.0,543.933,543.933,540.5136,541.4281,2442.0
2024-07-25 10:05:00,545.34,545.34,543.82,544.05,966.0,542.0841,542.0841,540.5732,540.8018,966.0
2024-07-25 10:10:00,544.46,545.5,542.95,542.95,3042.0,541.2094,542.2432,539.7084,539.7084,3042.0
2024-07-25 10:15:00,543.9,545.21,543.16,545.21,2021.0,540.6527,541.9549,539.9172,541.9549,2021.0
2024-07-25 10:20:00,545.21,546.63,545.21,546.31,1969.0,541.9549,543.3664,541.9549,543.0484,1969.0
2024-07-25 10:25:00,546.63,547.9,546.56,546.79,1271.0,543.3664,544.6289,543.2969,543.5255,1271.0
2024-07-25 10:30:00,546.69,547.68,546.0,546.0,8909.0,543.4261,544.4102,542.7402,542.7402,8909.0
2024-07-25 10:35:00,546.0,546.87,545.3,545.36,8446.0,542.7402,543.605,542.0444,542.104,8446.0
2024-07-25 10:40:00,545.07,545.76,544.59,545.75,1307.0,541.8158,542.5016,541.3386,542.4917,1307.0
2024-07-25 10:45:00,545.46,546.21,545.45,545.76,1950.0,542.2034,542.9489,542.1935,542.5016,1950.0
2024-07-25 10:50:00,546.38,547.58,545.2,547.58,5320.0,543.1179,544.3108,541.945,544.3108,5320.0
2024-07-25 10:55:00,547.57,550.47,547.56,550.47,2589.0,544.3008,547.1835,544.2909,547.1835,2589.0
2024-07-25 11:00:00,549.93,550.61,549.25,549.83,8311.0,546.6467,547.3227,545.9708,546.5473,8311.0
2024-07-25 11:05:00,549.87,550.44,549.33,549.83,3685.0,546.5871,547.1537,546.0503,546.5473,3685.0
2024-07-25 11:10:00,550.04,550.78,549.65,550.6,6417.0,546.7561,547.4917,546.3684,547.3127,6417.0
2024-07-25 11:15:00,549.97,551.3,549.97,551.16,5294.0,546.6865,548.0086,546.6865,547.8694,5294.0
2024-07-25 11:20:00,551.02,551.03,549.4,549.83,2676.0,547.7302,547.7402,546.1199,546.5473,2676.0
2024-07-25 11:25:00,549.46,550.64,549.46,550.4,3473.0,546.1795,547.3525,546.1795,547.1139,3473.0
2024-07-25 11:30:00,549.8,550.45,549.8,550.34,1848.0,546.5175,547.1636,546.5175,547.0543,1848.0
2024-07-25 11:35:00,550.74,553.57,550.36,553.57,1984.0,547.4519,550.265,547.0742,550.265,1984.0
2024-07-25 11:40:00,553.5,554.05,552.84,553.04,5007.0,550.1954,550.7421,549.5394,549.7382,5007.0
2024-07-25 11:45:00,553.44,553.45,552.96,553.25,1350.0,550.1358,550.1457,549.6586,549.9469,1350.0
2024-07-25 11:50:00,553.14,553.23,552.68,552.69,1276.0,549.8376,549.927,549.3803,549.3903,1276.0
2024-07-25 11:55:00,552.96,553.77,552.94,553.23,9204.0,549.6586,550.4638,549.6388,549.927,9204.0
2024-07-25 12:00:00,553.61,553.95,553.22,553.33,6859.0,550.3048,550.6427,549.9171,550.0264,6859.0
2024-07-25 12:05:00,553.33,553.8,553.26,553.55,12140.0,550.0264,550.4936,549.9569,550.2451,12140.0
2024-07-25 12:10:00,553.82,554.51,553.27,554.19,11469.0,550.5135,551.1994,549.9668,550.8813,11469.0
2024-07-25 12:15:00,554.7,556.81,554.7,556.81,2173.0,551.3883,553.4857,551.3883,553.4857,2173.0
2024-07-25 12:20:00,557.11,558.36,557.1,557.51,1798.0,553.7839,555.0264,553.7739,554.1815,1798.0
2024-07-25 12:25:00,558.1,558.49,558.05,558.49,371.0,554.768,555.1556,554.7183,555.1556,371.0
2024-07-25 12:30:00,558.19,559.19,558.05,559.19,809.0,554.8574,555.8515,554.7183,555.8515,809.0
2024-07-25 12:35:00,559.04,559.04,558.1,558.29,1001.0,555.7023,555.7023,554.768,554.9568,1001.0
2024-07-25 12:40:00,558.61,559.36,558.28,558.28,1873.0,555.2749,556.0204,554.9469,554.9469,1873.0
2024-07-25 12:45:00,558.2,558.44,555.0,557.34,25352.0,554.8674,555.1059,551.6865,554.0125,25352.0
2024-07-25 12:50:00,556.64,557.19,556.29,557.19,799.0,553.3167,553.8634,552.9688,553.8634,799.0
2024-07-25 12:55:00,557.25,557.27,556.7,557.19,1039.0,553.923,553.9429,553.3763,553.8634,1039.0
2024-07-25 13:00:00,558.0,558.43,557.09,558.36,1164.0,554.6686,555.096,553.764,555.0264,1164.0
2024-07-25 13:05:00,557.84,559.3,557.83,558.51,400.0,554.5095,555.9608,554.4996,555.1755,400.0
2024-07-25 13:10:00,558.56,558.56,554.89,555.34,14590.0,555.2252,555.2252,551.5771,552.0244,14590.0
2024-07-25 13:15:00,555.04,556.15,555.04,555.04,4869.0,551.7262,552.8296,551.7262,551.7262,4869.0
2024-07-25 13:20:00,555.94,555.94,553.62,554.07,2369.0,552.6209,552.6209,550.3147,550.762,2369.0
2024-07-25 13:25:00,553.5,553.93,552.62,553.02,5322.0,550.1954,550.6229,549.3207,549.7183,5322.0
2024-07-25 13:30:00,553.19,553.2,552.55,553.2,2404.0,549.8873,549.8972,549.2511,549.8972,2404.0
2024-07-25 13:35:00,552.96,553.93,552.96,553.63,1140.0,549.6586,550.6229,549.6586,550.3246,1140.0
2024-07-25 13:40:00,553.97,555.02,553.97,554.63,2000.0,550.6626,551.7064,550.6626,551.3187,2000.0
2024-07-25 13:45:00,554.58,554.58,553.0,553.26,3090.0,551.269,551.269,549.6984,549.9569,3090.0
2024-07-25 13:50:00,552.92,553.78,552.92,553.68,815.0,549.6189,550.4738,549.6189,550.3744,815.0
2024-07-25 13:55:00,553.26,553.54,552.88,553.29,1123.0,549.9569,550.2352,549.5791,549.9867,1123.0
2024-07-25 14:00:00,552.89,553.08,552.64,553.0,1795.0,549.5891,549.7779,549.3406,549.6984,1795.0
2024-07-25 14:05:00,553.13,553.53,553.06,553.53,26101.0,549.8276,550.2252,549.7581,550.2252,26101.0
2024-07-25 14:10:00,553.69,554.2,553.11,553.77,2383.0,550.3843,550.8912,549.8078,550.4638,2383.0
2024-07-25 14:15:00,554.34,555.52,553.99,554.78,1439.0,551.0304,552.2034,550.6825,551.4678,1439.0
2024-07-25 14:20:00,554.74,555.0,553.6,553.6,3137.0,551.428,551.6865,550.2948,550.2948,3137.0
2024-07-25 14:25:00,553.87,554.03,553.34,553.35,1300.0,550.5632,550.7223,550.0364,550.0463,1300.0
2024-07-25 14:30:00,553.61,553.96,553.61,553.91,1000.0,550.3048,550.6527,550.3048,550.603,1000.0
2024-07-25 14:35:00,553.78,553.79,553.34,553.34,1000.0,550.4738,550.4837,550.0364,550.0364,1000.0
2024-07-25 14:40:00,553.51,553.51,551.95,551.95,3306.0,550.2054,550.2054,548.6547,548.6547,3306.0
2024-07-25 14:45:00,551.67,551.67,549.65,549.65,1440.0,548.3764,548.3764,546.3684,546.3684,1440.0
2024-07-25 14:50:00,550.13,550.14,549.11,549.11,1401.0,546.8455,546.8555,545.8316,545.8316,1401.0
2024-07-25 14:55:00,549.13,549.9,549.13,549.9,1645.0,545.8515,546.6169,545.8515,546.6169,1645.0
2024-07-25 15:00:00,549.48,550.16,549.48,549.95,1500.0,546.1994,546.8754,546.1994,546.6666,1500.0
2024-07-25 15:05:00,550.23,550.7,549.58,549.71,2881.0,546.9449,547.4121,546.2988,546.4281,2881.0
2024-07-25 15:10:00,549.68,550.27,549.36,550.27,2190.0,546.3982,546.9847,546.0801,546.9847,2190.0
2024-07-25 15:15:00,549.67,551.05,549.67,551.05,680.0,546.3883,547.7601,546.3883,547.7601,680.0
2024-07-25 15:20:00,551.09,551.66,550.93,551.52,1400.0,547.7998,548.3664,547.6408,548.2272,1400.0
2024-07-25 15:25:00,551.53,553.19,551.53,552.77,3053.0,548.2372,549.8873,548.2372,549.4698,3053.0
2024-07-25 15:30:00,552.78,553.02,552.21,552.64,5112.0,549.4797,549.7183,548.9131,549.3406,5112.0
2024-07-25 15:35:00,552.48,552.48,550.0,550.08,15858.0,549.1815,549.1815,546.7163,546.7958,15858.0
2024-07-25 15:40:00,550.08,550.6,549.55,549.62,3117.0,546.7958,547.3127,546.269,546.3386,3117.0
2024-07-25 15:45:00,549.38,550.77,548.86,550.77,5766.0,546.1,547.4817,545.5831,547.4817,5766.0
2024-07-25 15:50:00,550.37,550.77,548.4,549.23,12048.0,547.0841,547.4817,545.1259,545.9509,12048.0
2024-07-25 15:55:00,549.23,549.27,547.02,547.4,24186.0,545.9509,545.9907,543.7541,544.1318,24186.0
2024-07-26 09:30:00,554.3,554.3,547.1,552.09,3510.0,550.9906,550.9906,543.8336,548.7938,3510.0
2024-07-26 09:35:00,554.76,557.22,551.03,557.22,1501.0,551.4479,553.8932,547.7402,553.8932,1501.0
2024-07-26 09:40:00,559.86,560.65,557.53,559.77,924.0,556.5175,557.3027,554.2014,556.428,924.0
2024-07-26 09:45:00,561.92,562.51,561.39,561.39,453.0,558.5652,559.1516,558.0383,558.0383,453.0
2024-07-26 09:50:00,561.36,563.63,560.27,563.63,4243.0,558.0085,560.2649,556.925,560.2649,4243.0
2024-07-26 09:55:00,563.63,564.4,563.51,564.4,527.0,560.2649,561.0303,560.1457,561.0303,527.0
2024-07-26 10:00:00,562.68,566.02,562.46,564.92,1737.0,559.3206,562.6407,559.1019,561.5472,1737.0
2024-07-26 10:05:00,564.01,564.01,562.26,563.33,1878.0,560.6427,560.6427,558.9031,559.9667,1878.0
2024-07-26 10:10:00,563.94,563.94,561.4,561.4,850.0,560.5731,560.5731,558.0483,558.0483,850.0
2024-07-26 10:15:00,561.53,563.05,561.45,562.89,500.0,558.1775,559.6884,558.098,559.5294,500.0
2024-07-26 10:20:00,562.36,564.39,562.36,564.39,515.0,559.0025,561.0204,559.0025,561.0204,515.0
2024-07-26 10:25:00,563.55,565.06,563.38,564.42,2399.0,560.1854,561.6864,560.0164,561.0502,2399.0
2024-07-26 10:30:00,562.63,562.85,561.22,562.14,1553.0,559.2709,559.4896,557.8693,558.7838,1553.0
2024-07-26 10:35:00,562.15,563.13,561.17,562.83,1869.0,558.7938,559.7679,557.8196,559.4697,1869.0
2024-07-26 10:40:00,563.32,564.98,563.32,564.98,800.0,559.9568,561.6069,559.9568,561.6069,800.0
2024-07-26 10:45:00,565.49,565.57,564.8,565.31,3687.0,562.1138,562.1934,561.428,561.9349,3687.0
2024-07-26 10:50:00,564.29,566.3,563.72,565.92,1694.0,560.921,562.919,560.3544,562.5413,1694.0
2024-07-26 10:55:00,566.64,567.0,565.79,566.67,3781.0,563.257,563.6148,562.412,563.2868,3781.0
2024-07-26 11:00:00,567.16,567.23,566.34,566.34,2075.0,563.7739,563.8435,562.9588,562.9588,2075.0
2024-07-26 11:05:00,566.54,566.96,566.05,566.25,1578.0,563.1576,563.5751,562.6705,562.8693,1578.0
2024-07-26 11:10:00,565.92,566.91,565.92,566.65,1700.0,562.5413,563.5254,562.5413,563.2669,1700.0
2024-07-26 11:15:00,567.51,567.51,566.33,566.39,1100.0,564.1218,564.1218,562.9488,563.0085,1100.0
2024-07-26 11:20:00,566.66,567.08,566.33,566.8,3244.0,563.2769,563.6943,562.9488,563.416,3244.0
2024-07-26 11:25:00,566.5,566.87,566.18,566.54,1700.0,563.1178,563.4856,562.7997,563.1576,1700.0
2024-07-26 11:30:00,566.54,566.96,566.46,566.54,1718.0,563.1576,563.5751,563.078,563.1576,1718.0
2024-07-26 11:35:00,566.64,567.0,566.42,566.99,3427.0,563.257,563.6148,563.0383,563.6049,3427.0
2024-07-26 11:40:00,566.8,566.96,566.06,566.45,705.0,563.416,563.5751,562.6804,563.0681,705.0
2024-07-26 11:45:00,567.62,567.62,566.94,567.45,400.0,564.2311,564.2311,563.5552,564.0621,400.0
2024-07-26 11:50:00,568.4,569.15,568.4,568.59,1075.0,565.0065,565.752,565.0065,565.1953,1075.0
2024-07-26 11:55:00,568.91,569.12,568.91,569.1,657.0,565.5134,565.7222,565.5134,565.7023,657.0
2024-07-26 12:00:00,569.52,571.77,569.52,570.48,2237.0,566.1198,568.3563,566.1198,567.074,2237.0
2024-07-26 12:05:00,570.57,570.58,570.25,570.5,1937.0,567.1635,567.1735,566.8454,567.0939,1937.0
2024-07-26 12:10:00,570.94,570.94,569.04,569.88,4279.0,567.5313,567.5313,565.6426,566.4776,4279.0
2024-07-26 12:15:00,570.24,570.74,570.24,570.74,800.0,566.8355,567.3325,566.8355,567.3325,800.0
2024-07-26 12:20:00,570.49,571.36,570.06,570.65,3989.0,567.084,567.9488,566.6566,567.243,3989.0
2024-07-26 12:25:00,570.58,571.9,570.58,571.9,700.0,567.1735,568.4856,567.1735,568.4856,700.0
2024-07-26 12:30:00,571.42,572.6,569.9,570.97,3081.0,568.0084,569.1814,566.4975,567.5611,3081.0
2024-07-26 12:35:00,571.37,571.37,570.61,571.06,900.0,567.9587,567.9587,567.2033,567.6506,900.0
2024-07-26 12:40:00,571.06,571.06,571.06,571.06,0.0,567.6506,567.6506,567.6506,567.6506,0.0
2024-07-26 12:45:00,571.91,572.44,571.14,571.14,1700.0,568.4955,569.0223,567.7301,567.7301,1700.0
2024-07-26 12:50:00,571.71,572.44,571.0,571.03,800.0,568.2967,569.0223,567.5909,567.6208,800.0
2024-07-26 12:55:00,570.88,572.37,570.88,572.37,826.0,567.4717,568.9528,567.4717,568.9528,826.0
2024-07-26 13:00:00,571.84,572.37,571.68,571.68,600.0,568.4259,568.9528,568.2669,568.2669,600.0
2024-07-26 13:05:00,571.56,572.02,571.01,571.68,2947.0,568.1476,568.6049,567.6009,568.2669,2947.0
2024-07-26 13:10:00,571.37,571.57,571.2,571.57,1500.0,567.9587,568.1575,567.7898,568.1575,1500.0
2024-07-26 13:15:00,571.86,572.49,571.86,572.01,801.0,568.4458,569.072,568.4458,568.5949,801.0
2024-07-26 13:20:00,572.49,572.49,572.22,572.23,1263.0,569.072,569.072,568.8037,568.8136,1263.0
2024-07-26 13:25:00,572.77,572.98,571.68,572.19,2455.0,569.3504,569.5591,568.2669,568.7738,2455.0
2024-07-26 13:30:00,571.73,571.73,571.69,571.69,200.0,568.3166,568.3166,568.2768,568.2768,200.0
2024-07-26 13:35:00,570.73,570.82,569.33,569.57,1959.0,567.3226,567.412,565.9309,566.1695,1959.0
2024-07-26 13:40:00,568.93,568.93,568.93,568.93,100.0,565.5333,565.5333,565.5333,565.5333,100.0
2024-07-26 13:45:00,569.06,569.52,568.67,568.69,533.0,565.6625,566.1198,565.2749,565.2947,533.0
2024-07-26 13:50:00,568.04,568.04,567.82,568.04,400.0,564.6486,564.6486,564.4299,564.6486,400.0
2024-07-26 13:55:00,568.59,569.16,568.58,569.16,781.0,565.1953,565.7619,565.1854,565.7619,781.0
2024-07-26 14:00:00,568.47,569.14,567.86,567.86,700.0,565.076,565.742,564.4697,564.4697,700.0
2024-07-26 14:05:00,568.1,568.1,567.99,568.0,290.0,564.7083,564.7083,564.5989,564.6089,290.0
2024-07-26 14:10:00,568.32,568.32,567.61,567.61,200.0,564.9269,564.9269,564.2212,564.2212,200.0
2024-07-26 14:15:00,567.48,567.48,567.24,567.25,200.0,564.092,564.092,563.8534,563.8633,200.0
2024-07-26 14:20:00,566.94,567.11,566.49,566.49,555.0,563.5552,563.7242,563.1079,563.1079,555.0
2024-07-26 14:25:00,567.42,567.42,566.67,566.67,1101.0,564.0323,564.0323,563.2868,563.2868,1101.0
2024-07-26 14:30:00,567.08,567.65,567.08,567.64,939.0,563.6943,564.2609,563.6943,564.251,939.0
2024-07-26 14:35:00,567.62,567.62,567.55,567.56,500.0,564.2311,564.2311,564.1615,564.1715,500.0
2024-07-26 14:40:00,567.68,567.92,566.97,567.75,1700.0,564.2908,564.5293,563.585,564.3603,1700.0
2024-07-26 14:45:00,567.52,567.66,567.39,567.39,555.0,564.1317,564.2709,564.0025,564.0025,555.0
2024-07-26 14:50:00,567.7,567.84,567.46,567.46,2084.0,564.3106,564.4498,564.0721,564.0721,2084.0
2024-07-26 14:55:00,567.18,567.72,567.18,567.72,1400.0,563.7938,564.3305,563.7938,564.3305,1400.0
2024-07-26 15:00:00,567.79,568.06,567.49,567.49,2300.0,564.4001,564.6685,564.1019,564.1019,2300.0
2024-07-26 15:05:00,567.14,567.19,567.06,567.06,443.0,563.754,563.8037,563.6745,563.6745,443.0
2024-07-26 15:10:00,567.86,568.43,567.64,567.64,629.0,564.4697,565.0363,564.251,564.251,629.0
2024-07-26 15:15:00,567.58,568.19,567.55,567.99,694.0,564.1914,564.7977,564.1615,564.5989,694.0
2024-07-26 15:20:00,568.04,569.35,568.04,569.35,746.0,564.6486,565.9508,564.6486,565.9508,746.0
2024-07-26 15:25:00,568.84,569.61,568.62,568.89,1387.0,565.4438,566.2092,565.2252,565.4935,1387.0
2024-07-26 15:30:00,569.09,569.09,567.36,567.42,7137.0,565.6923,565.6923,563.9727,564.0323,7137.0
2024-07-26 15:35:00,568.0,568.96,568.0,568.96,2171.0,564.6089,565.5631,564.6089,565.5631,2171.0
2024-07-26 15:40:00,568.75,569.45,568.31,568.44,1584.0,565.3544,566.0502,564.917,565.0462,1584.0
2024-07-26 15:45:00,569.11,570.07,569.11,570.06,1606.0,565.7122,566.6665,565.7122,566.6566,1606.0
2024-07-26 15:50:00,569.96,569.96,566.85,566.85,2570.0,566.5572,566.5572,563.4657,563.4657,2570.0
2024-07-26 15:55:00,566.14,566.68,565.32,565.7,17656.0,562.76,563.2967,561.9449,562.3226,17656.0
2024-07-29 09:30:00,566.76,571.13,562.81,562.82,2835.0,563.3763,567.7202,559.4498,559.4598,2835.0
2024-07-29 09:35:00,564.1,569.44,564.1,569.44,2835.0,560.7321,566.0403,560.7321,566.0403,2835.0
2024-07-29 09:40:00,569.04,573.67,569.03,570.74,2096.0,565.6426,570.245,565.6327,567.3325,2096.0
2024-07-29 09:45:00,571.2,571.2,568.73,569.46,2600.0,567.7898,567.7898,565.3345,566.0601,2600.0
2024-07-29 09:50:00,568.71,569.36,568.62,568.75,2626.0,565.3146,565.9607,565.2252,565.3544,2626.0
2024-07-29 09:55:00,569.53,571.5,569.53,571.5,1702.0,566.1297,568.088,566.1297,568.088,1702.0
2024-07-29 10:00:00,571.48,576.93,571.48,576.43,12989.0,568.0681,573.4855,568.0681,572.9885,12989.0
2024-07-29 10:05:00,576.86,576.86,573.92,574.67,4358.0,573.416,573.416,570.4935,571.239,4358.0
2024-07-29 10:10:00,574.6,574.6,572.42,573.19,4966.0,571.1695,571.1695,569.0025,569.7679,4966.0
2024-07-29 10:15:00,573.19,575.28,573.18,575.28,2199.0,569.7679,571.8454,569.7579,571.8454,2199.0
2024-07-29 10:20:00,575.28,575.28,574.03,574.54,3718.0,571.8454,571.8454,570.6029,571.1098,3718.0
2024-07-29 10:25:00,574.54,574.88,573.55,573.69,2208.0,571.1098,571.4478,570.1257,570.2649,2208.0
2024-07-29 10:30:00,573.57,573.57,571.43,571.69,3027.0,570.1456,570.1456,568.0184,568.2768,3027.0
2024-07-29 10:35:00,571.63,573.65,571.63,573.64,800.0,568.2172,570.2251,568.2172,570.2152,800.0
2024-07-29 10:40:00,573.64,575.42,573.62,575.24,651.0,570.2152,571.9846,570.1953,571.8056,651.0
2024-07-29 10:45:00,574.57,575.42,573.4,573.4,4008.0,571.1396,571.9846,569.9766,569.9766,4008.0
2024-07-29 10:50:00,573.12,573.73,572.95,573.73,400.0,569.6983,570.3046,569.5293,570.3046,400.0
2024-07-29 10:55:00,574.74,575.54,574.63,574.63,1520.0,571.3086,572.1038,571.1993,571.1993,1520.0
2024-07-29 11:00:00,574.63,575.61,573.61,574.74,9202.0,571.1993,572.1734,570.1854,571.3086,9202.0
2024-07-29 11:05:00,574.02,574.75,573.11,573.11,2768.0,570.5929,571.3186,569.6883,569.6883,2768.0
2024-07-29 11:10:00,572.63,574.26,572.62,573.71,1516.0,569.2112,570.8315,569.2013,570.2848,1516.0
2024-07-29 11:15:00,574.2,575.08,574.11,575.08,1300.0,570.7718,571.6466,570.6824,571.6466,1300.0
2024-07-29 11:20:00,575.12,575.9,574.52,575.9,5201.0,571.6863,572.4617,571.0899,572.4617,5201.0
2024-07-29 11:25:00,575.61,576.59,575.07,575.52,1953.0,572.1734,573.1476,571.6366,572.084,1953.0
2024-07-29 11:30:00,575.92,576.6,574.2,574.51,1896.0,572.4816,573.1575,570.7718,571.08,1896.0
2024-07-29 11:35:00,573.75,573.75,573.75,573.75,107.0,570.3245,570.3245,570.3245,570.3245,107.0
2024-07-29 11:40:00,574.8,575.36,574.8,574.97,1191.0,571.3683,571.9249,571.3683,571.5372,1191.0
2024-07-29 11:45:00,575.94,576.14,575.71,575.98,600.0,572.5015,572.7003,572.2728,572.5412,600.0
2024-07-29 11:50:00,577.11,577.82,575.89,575.89,1650.0,573.6645,574.3702,572.4517,572.4517,1650.0
2024-07-29 11:55:00,576.98,577.24,576.86,576.86,600.0,573.5352,573.7937,573.416,573.416,600.0
2024-07-29 12:00:00,576.86,576.99,576.45,576.99,408.0,573.416,573.5452,573.0084,573.5452,408.0
2024-07-29 12:05:00,577.5,578.41,577.5,577.93,778.0,574.0521,574.9567,574.0521,574.4796,778.0
2024-07-29 12:10:00,577.16,577.82,577.16,577.82,700.0,573.7142,574.3702,573.7142,574.3702,700.0
2024-07-29 12:15:00,577.4,577.4,577.23,577.29,861.0,573.9527,573.9527,573.7837,573.8434,861.0
2024-07-29 12:20:00,578.03,578.03,576.77,576.87,2740.0,574.579,574.579,573.3265,573.4259,2740.0
2024-07-29 12:25:00,577.06,578.17,576.84,577.17,2320.0,573.6148,574.7181,573.3961,573.7241,2320.0
2024-07-29 12:30:00,577.1,577.48,576.55,577.48,1971.0,573.6545,574.0323,573.1078,574.0323,1971.0
2024-07-29 12:35:00,578.25,579.53,577.82,577.83,2772.0,574.7977,576.07,574.3702,574.3802,2772.0
2024-07-29 12:40:00,578.05,578.05,577.75,577.75,324.0,574.5989,574.5989,574.3006,574.3006,324.0
2024-07-29 12:45:00,577.67,578.45,577.23,578.45,1226.0,574.2211,574.9965,573.7837,574.9965,1226.0
2024-07-29 12:50:00,577.48,577.52,576.7,576.78,2246.0,574.0323,574.072,573.2569,573.3364,2246.0
2024-07-29 12:55:00,577.12,577.12,576.25,576.79,1100.0,573.6744,573.6744,572.8096,573.3464,1100.0
2024-07-29 13:00:00,577.46,577.72,576.86,577.17,826.0,574.0124,574.2708,573.416,573.7241,826.0
2024-07-29 13:05:00,576.93,577.21,576.92,577.18,1135.0,573.4855,573.7639,573.4756,573.734,1135.0
2024-07-29 13:10:00,577.4,577.99,577.4,577.86,1156.0,573.9527,574.5392,573.9527,574.41,1156.0
2024-07-29 13:15:00,577.85,577.85,577.12,577.14,1229.0,574.4,574.4,573.6744,573.6943,1229.0
2024-07-29 13:20:00,577.12,577.12,576.68,576.84,1258.0,573.6744,573.6744,573.237,573.3961,1258.0
2024-07-29 13:25:00,576.75,577.15,576.48,577.09,1057.0,573.3066,573.7042,573.0382,573.6446,1057.0
2024-07-29 13:30:00,577.09,577.09,576.45,576.57,2546.0,573.6446,573.6446,573.0084,573.1277,2546.0
2024-07-29 13:35:00,576.57,576.57,575.95,576.22,1526.0,573.1277,573.1277,572.5114,572.7798,1526.0
2024-07-29 13:40:00,576.56,576.56,575.2,575.2,1643.0,573.1177,573.1177,571.7659,571.7659,1643.0
2024-07-29 13:45:00,574.81,574.81,574.38,574.49,900.0,571.3782,571.3782,570.9508,571.0601,900.0
2024-07-29 13:50:00,574.25,574.25,574.17,574.22,434.0,570.8215,570.8215,570.742,570.7917,434.0
2024-07-29 13:55:00,574.86,575.09,574.31,574.31,600.0,571.4279,571.6565,570.8812,570.8812,600.0
2024-07-29 14:00:00,574.21,574.21,572.68,572.69,1100.0,570.7818,570.7818,569.2609,569.2709,1100.0
2024-07-29 14:05:00,573.33,573.55,572.75,573.04,713.0,569.907,570.1257,569.3305,569.6188,713.0
2024-07-29 14:10:00,573.34,574.21,573.34,574.21,500.0,569.917,570.7818,569.917,570.7818,500.0
2024-07-29 14:15:00,573.64,575.06,573.64,575.06,859.0,570.2152,571.6267,570.2152,571.6267,859.0
2024-07-29 14:20:00,574.38,574.38,573.64,574.37,1001.0,570.9508,570.9508,570.2152,570.9408,1001.0
2024-07-29 14:25:00,574.05,574.15,573.76,574.14,1295.0,570.6227,570.7221,570.3345,570.7122,1295.0
2024-07-29 14:30:00,574.18,574.56,573.67,573.73,780.0,570.752,571.1297,570.245,570.3046,780.0
2024-07-29 14:35:00,573.75,573.75,573.75,573.75,100.0,570.3245,570.3245,570.3245,570.3245,100.0
2024-07-29 14:40:00,574.09,574.33,574.09,574.33,400.0,570.6625,570.9011,570.6625,570.9011,400.0
2024-07-29 14:45:00,574.25,574.85,573.58,574.11,1168.0,570.8215,571.418,570.1555,570.6824,1168.0
2024-07-29 14:50:00,574.19,574.19,573.57,573.79,1048.0,570.7619,570.7619,570.1456,570.3643,1048.0
2024-07-29 14:55:00,574.1,575.24,573.96,575.24,906.0,570.6724,571.8056,570.5333,571.8056,906.0
2024-07-29 15:00:00,574.31,575.41,574.3,574.83,780.0,570.8812,571.9746,570.8712,571.3981,780.0
2024-07-29 15:05:00,574.79,574.79,574.02,574.21,900.0,571.3583,571.3583,570.5929,570.7818,900.0
2024-07-29 15:10:00,574.16,574.9,574.13,574.9,2000.0,570.7321,571.4677,570.7023,571.4677,2000.0
2024-07-29 15:15:00,575.24,575.24,574.82,575.21,652.0,571.8056,571.8056,571.3881,571.7758,652.0
2024-07-29 15:20:00,575.15,576.51,575.15,576.51,1348.0,571.7162,573.068,571.7162,573.068,1348.0
2024-07-29 15:25:00,576.52,576.52,575.11,575.11,1522.0,573.078,573.078,571.6764,571.6764,1522.0
2024-07-29 15:30:00,575.25,575.59,574.63,574.64,1742.0,571.8156,572.1535,571.1993,571.2092,1742.0
2024-07-29 15:35:00,575.16,575.93,574.9,575.93,1178.0,571.7261,572.4915,571.4677,572.4915,1178.0
2024-07-29 15:40:00,576.23,576.34,575.9,575.9,2784.0,572.7897,572.8991,572.4617,572.4617,2784.0
2024-07-29 15:45:00,575.74,576.05,575.35,576.0,3377.0,572.3026,572.6108,571.915,572.5611,3377.0
2024-07-29 15:50:00,575.48,576.7,575.45,576.2,12139.0,572.0442,573.2569,572.0144,572.7599,12139.0
2024-07-29 15:55:00,575.93,577.81,575.93,577.05,40238.0,572.4915,574.3603,572.4915,573.6048,40238.0
2024-07-30 09:30:00,589.5,591.0,587.31,590.25,8878.0,585.9805,587.4715,583.8036,586.726,8878.0
2024-07-30 09:35:00,589.7,593.53,589.41,591.59,1007.0,586.1793,589.9864,585.891,588.058,1007.0
2024-07-30 09:40:00,595.79,595.79,592.0,592.22,1107.0,592.2329,592.2329,588.4656,588.6843,1107.0
2024-07-30 09:45:00,590.54,590.54,588.32,588.32,2988.0,587.0143,587.0143,584.8075,584.8075,2988.0
2024-07-30 09:50:00,587.6,588.0,587.6,588.0,2242.0,584.0918,584.4894,584.0918,584.4894,2242.0
2024-07-30 09:55:00,587.26,587.43,585.26,585.47,2327.0,583.7539,583.9229,581.7658,581.9746,2327.0
2024-07-30 10:00:00,585.75,586.7,583.21,583.54,1368.0,582.2529,583.1972,579.728,580.0561,1368.0
2024-07-30 10:05:00,585.33,585.83,584.13,585.83,1439.0,581.8354,582.3324,580.6426,582.3324,1439.0
2024-07-30 10:10:00,583.86,583.86,581.77,581.77,448.0,580.3742,580.3742,578.2966,578.2966,448.0
2024-07-30 10:15:00,582.11,582.11,582.1,582.11,100.0,578.6346,578.6346,578.6247,578.6346,100.0
2024-07-30 10:20:00,583.83,583.83,580.95,582.75,1461.0,580.3443,580.3443,577.4815,579.2708,1461.0
2024-07-30 10:25:00,582.27,583.27,582.27,582.65,1300.0,578.7937,579.7877,578.7937,579.1714,1300.0
2024-07-30 10:30:00,582.64,583.81,582.64,583.01,1591.0,579.1614,580.3245,579.1614,579.5292,1591.0
2024-07-30 10:35:00,583.0,584.16,582.12,582.12,2500.0,579.5193,580.6724,578.6446,578.6446,2500.0
2024-07-30 10:40:00,583.88,584.11,583.65,583.8,500.0,580.394,580.6227,580.1654,580.3145,500.0
2024-07-30 10:45:00,585.01,585.6,583.82,584.31,4708.0,581.5173,582.1038,580.3344,580.8215,4708.0
2024-07-30 10:50:00,584.65,585.57,584.64,584.68,2008.0,581.1594,582.074,581.1495,581.1893,2008.0
2024-07-30 10:55:00,584.88,584.91,583.82,584.55,1801.0,581.3881,581.4179,580.3344,581.06,1801.0
2024-07-30 11:00:00,583.99,583.99,582.41,582.6,4623.0,580.5034,580.5034,578.9328,579.1217,4623.0
2024-07-30 11:05:00,583.92,584.07,583.21,584.07,1232.0,580.4338,580.5829,579.728,580.5829,1232.0
2024-07-30 11:10:00,584.02,584.11,583.26,583.33,934.0,580.5332,580.6227,579.7777,579.8473,934.0
2024-07-30 11:15:00,583.23,583.98,582.74,583.33,3808.0,579.7479,580.4934,579.2609,579.8473,3808.0
2024-07-30 11:20:00,584.25,584.25,583.37,583.38,1420.0,580.7618,580.7618,579.8871,579.897,1420.0
2024-07-30 11:25:00,583.25,583.25,583.04,583.04,955.0,579.7678,579.7678,579.5591,579.5591,955.0
2024-07-30 11:30:00,583.03,583.1,581.96,582.17,2374.0,579.5491,579.6187,578.4855,578.6943,2374.0
2024-07-30 11:35:00,582.92,582.92,582.17,582.75,3329.0,579.4398,579.4398,578.6943,579.2708,3329.0
2024-07-30 11:40:00,582.46,582.46,581.34,581.37,1914.0,578.9825,578.9825,577.8692,577.899,1914.0
2024-07-30 11:45:00,581.26,581.36,581.26,581.36,600.0,577.7897,577.8891,577.7897,577.8891,600.0
2024-07-30 11:50:00,581.41,581.58,580.51,580.85,12283.0,577.9388,578.1078,577.0442,577.3821,12283.0
2024-07-30 11:55:00,581.31,581.31,580.88,580.93,1320.0,577.8394,577.8394,577.412,577.4617,1320.0
2024-07-30 12:00:00,581.54,582.22,580.95,580.96,2098.0,578.068,578.744,577.4815,577.4915,2098.0
2024-07-30 12:05:00,581.67,582.71,581.67,582.71,500.0,578.1972,579.231,578.1972,579.231,500.0
2024-07-30 12:10:00,582.52,582.6,581.72,581.72,2759.0,579.0422,579.1217,578.2469,578.2469,2759.0
2024-07-30 12:15:00,581.51,581.79,581.28,581.4,1000.0,578.0382,578.3165,577.8096,577.9289,1000.0
2024-07-30 12:20:00,581.45,581.45,580.75,580.95,1006.0,577.9786,577.9786,577.2827,577.4815,1006.0
2024-07-30 12:25:00,581.56,581.56,581.4,581.4,200.0,578.0879,578.0879,577.9289,577.9289,200.0
2024-07-30 12:30:00,581.98,581.98,581.61,581.62,501.0,578.5054,578.5054,578.1376,578.1475,501.0
2024-07-30 12:35:00,581.81,581.81,581.63,581.63,474.0,578.3364,578.3364,578.1575,578.1575,474.0
2024-07-30 12:40:00,581.92,582.04,581.7,581.7,800.0,578.4457,578.565,578.2271,578.2271,800.0
2024-07-30 12:45:00,581.72,582.07,581.33,581.33,1105.0,578.2469,578.5949,577.8593,577.8593,1105.0
2024-07-30 12:50:00,581.72,581.77,580.68,580.82,5611.0,578.2469,578.2966,577.2132,577.3523,5611.0
2024-07-30 12:55:00,580.8,580.82,580.38,580.44,1900.0,577.3324,577.3523,576.9149,576.9746,1900.0
2024-07-30 13:00:00,580.06,580.84,579.73,580.84,1200.0,576.5969,577.3722,576.2688,577.3722,1200.0
2024-07-30 13:05:00,581.18,581.6,580.97,581.6,1100.0,577.7102,578.1277,577.5014,578.1277,1100.0
2024-07-30 13:10:00,581.74,581.74,581.4,581.4,1000.0,578.2668,578.2668,577.9289,577.9289,1000.0
2024-07-30 13:15:00,581.44,581.44,581.43,581.43,200.0,577.9686,577.9686,577.9587,577.9587,200.0
2024-07-30 13:20:00,581.1,581.1,581.09,581.1,200.0,577.6306,577.6306,577.6207,577.6306,200.0
2024-07-30 13:25:00,581.17,581.35,580.69,580.95,2711.0,577.7002,577.8792,577.2231,577.4815,2711.0
2024-07-30 13:30:00,580.74,581.69,580.63,581.69,827.0,577.2728,578.2171,577.1635,578.2171,827.0
2024-07-30 13:35:00,581.63,582.82,581.43,582.75,1328.0,578.1575,579.3404,577.9587,579.2708,1328.0
2024-07-30 13:40:00,582.95,583.72,582.95,583.4,1600.0,579.4696,580.235,579.4696,579.9169,1600.0
2024-07-30 13:45:00,583.4,583.41,582.4,582.4,400.0,579.9169,579.9269,578.9229,578.9229,400.0
2024-07-30 13:50:00,582.91,582.97,581.89,582.16,2000.0,579.4298,579.4895,578.4159,578.6843,2000.0
2024-07-30 13:55:00,582.17,582.37,581.93,582.36,800.0,578.6943,578.8931,578.4557,578.8831,800.0
2024-07-30 14:00:00,582.03,582.42,581.85,581.86,500.0,578.5551,578.9428,578.3762,578.3861,500.0
2024-07-30 14:05:00,582.37,583.0,582.36,582.61,700.0,578.8931,579.5193,578.8831,579.1316,700.0
2024-07-30 14:10:00,582.35,582.84,582.35,582.84,335.0,578.8732,579.3603,578.8732,579.3603,335.0
2024-07-30 14:15:00,583.67,584.54,583.66,584.54,2522.0,580.1853,581.0501,580.1754,581.0501,2522.0
2024-07-30 14:20:00,585.29,585.29,584.4,584.8,3702.0,581.7956,581.7956,580.9109,581.3086,3702.0
2024-07-30 14:25:00,584.24,584.75,583.68,583.99,1950.0,580.7519,581.2589,580.1952,580.5034,1950.0
2024-07-30 14:30:00,583.91,583.92,583.28,583.4,1442.0,580.4239,580.4338,579.7976,579.9169,1442.0
2024-07-30 14:35:00,584.05,584.27,584.05,584.27,248.0,580.563,580.7817,580.563,580.7817,248.0
2024-07-30 14:40:00,585.0,585.8,584.99,585.8,597.0,581.5074,582.3026,581.4974,582.3026,597.0
2024-07-30 14:45:00,585.02,585.03,583.32,583.32,4438.0,581.5272,581.5372,579.8374,579.8374,4438.0
2024-07-30 14:50:00,583.4,583.59,583.25,583.44,664.0,579.9169,580.1058,579.7678,579.9567,664.0
2024-07-30 14:55:00,583.5,583.5,582.74,582.75,3900.0,580.0163,580.0163,579.2609,579.2708,3900.0
2024-07-30 15:00:00,582.62,582.94,582.46,582.78,1200.0,579.1416,579.4597,578.9825,579.3006,1200.0
2024-07-30 15:05:00,582.77,583.11,582.63,583.11,1300.0,579.2907,579.6286,579.1515,579.6286,1300.0
2024-07-30 15:10:00,583.11,583.2,582.53,583.02,5800.0,579.6286,579.7181,579.0521,579.5392,5800.0
2024-07-30 15:15:00,583.24,583.58,583.24,583.58,1600.0,579.7579,580.0958,579.7579,580.0958,1600.0
2024-07-30 15:20:00,583.71,584.1,583.71,584.1,200.0,580.2251,580.6127,580.2251,580.6127,200.0
2024-07-30 15:25:00,584.07,584.22,583.8,584.02,1400.0,580.5829,580.732,580.3145,580.5332,1400.0
2024-07-30 15:30:00,584.21,584.21,583.26,583.48,867.0,580.7221,580.7221,579.7777,579.9964,867.0
2024-07-30 15:35:00,583.33,583.95,583.33,583.84,12846.0,579.8473,580.4636,579.8473,580.3543,12846.0
2024-07-30 15:40:00,584.16,584.23,583.12,583.96,2112.0,580.6724,580.742,579.6386,580.4736,2112.0
2024-07-30 15:45:00,584.74,586.78,584.74,586.45,2021.0,581.2489,583.2767,581.2489,582.9487,2021.0
2024-07-30 15:50:00,586.78,587.44,585.17,585.21,18455.0,583.2767,583.9328,581.6763,581.7161,18455.0
2024-07-30 15:55:00,585.47,586.13,584.27,585.02,48001.0,581.9746,582.6306,580.7817,581.5272,48001.0
2024-07-31 09:30:00,590.0,593.56,588.16,593.56,3292.0,586.4775,590.0163,584.6485,590.0163,3292.0
2024-07-31 09:35:00,591.79,591.79,588.45,588.46,1458.0,588.2568,588.2568,584.9368,584.9467,1458.0
2024-07-31 09:40:00,585.51,585.51,584.89,584.89,300.0,582.0143,582.0143,581.398,581.398,300.0
2024-07-31 09:45:00,585.56,586.56,585.56,586.05,400.0,582.064,583.058,582.064,582.5511,400.0
2024-07-31 09:50:00,586.05,586.05,586.05,586.05,0.0,582.5511,582.5511,582.5511,582.5511,0.0
2024-07-31 09:55:00,584.62,584.62,582.22,582.22,600.0,581.1296,581.1296,578.744,578.744,600.0
2024-07-31 10:00:00,585.14,585.67,582.84,583.05,2405.0,581.6465,582.1734,579.3603,579.569,2405.0
2024-07-31 10:05:00,583.8,584.78,583.61,584.78,425.0,580.3145,581.2887,580.1257,581.2887,425.0
2024-07-31 10:10:00,582.51,585.68,582.51,585.58,915.0,579.0322,582.1833,579.0322,582.0839,915.0
2024-07-31 10:15:00,585.66,585.66,583.78,583.78,200.0,582.1634,582.1634,580.2946,580.2946,200.0
2024-07-31 10:20:00,585.37,586.22,584.96,584.96,729.0,581.8752,582.7201,581.4676,581.4676,729.0
2024-07-31 10:25:00,585.86,586.31,585.86,586.31,430.0,582.3622,582.8095,582.3622,582.8095,430.0
2024-07-31 10:30:00,586.7,586.7,586.27,586.5,2158.0,583.1972,583.1972,582.7698,582.9984,2158.0
2024-07-31 10:35:00,586.69,589.68,586.68,589.68,1700.0,583.1873,586.1594,583.1773,586.1594,1700.0
2024-07-31 10:40:00,588.48,588.8,587.48,588.65,2715.0,584.9666,585.2847,583.9726,585.1356,2715.0
2024-07-31 10:45:00,589.33,590.71,588.93,589.44,6281.0,585.8115,587.1833,585.4139,585.9209,6281.0
2024-07-31 10:50:00,588.75,589.72,588.49,588.55,13116.0,585.235,586.1992,584.9765,585.0362,13116.0
2024-07-31 10:55:00,587.53,590.41,587.53,590.24,3594.0,584.0223,586.8851,584.0223,586.7161,3594.0
2024-07-31 11:00:00,589.82,591.4,589.49,591.07,18669.0,586.2986,587.8691,585.9706,587.5411,18669.0
2024-07-31 11:05:00,591.0,592.04,590.99,591.65,12750.0,587.4715,588.5053,587.4616,588.1177,12750.0
2024-07-31 11:10:00,591.68,591.84,590.14,591.13,8784.0,588.1475,588.3065,586.6167,587.6008,8784.0
2024-07-31 11:15:00,590.96,592.55,590.6,591.76,7099.0,587.4318,589.0123,587.0739,588.227,7099.0
2024-07-31 11:20:00,591.89,592.52,591.76,591.91,4050.0,588.3562,588.9825,588.227,588.3761,4050.0
2024-07-31 11:25:00,592.11,592.11,591.79,592.11,1934.0,588.5749,588.5749,588.2568,588.5749,1934.0
2024-07-31 11:30:00,591.24,592.86,591.24,592.75,2008.0,587.7101,589.3204,587.7101,589.2111,2008.0
2024-07-31 11:35:00,592.43,594.0,592.34,594.0,1625.0,588.893,590.4536,588.8035,590.4536,1625.0
2024-07-31 11:40:00,594.19,595.63,594.16,595.63,1000.0,590.6425,592.0739,590.6127,592.0739,1000.0
2024-07-31 11:45:00,595.72,596.03,594.69,595.26,1646.0,592.1634,592.4715,591.1395,591.7061,1646.0
2024-07-31 11:50:00,595.14,595.49,595.03,595.3,916.0,591.5868,591.9347,591.4775,591.7459,916.0
2024-07-31 11:55:00,595.03,595.53,594.65,595.13,778.0,591.4775,591.9745,591.0997,591.5769,778.0
2024-07-31 12:00:00,595.5,596.13,595.5,595.58,569.0,591.9447,592.5709,591.9447,592.0242,569.0
2024-07-31 12:05:00,595.29,595.82,594.96,595.82,1362.0,591.7359,592.2628,591.4079,592.2628,1362.0
2024-07-31 12:10:00,595.38,595.38,594.9,595.08,400.0,591.8254,591.8254,591.3483,591.5272,400.0
2024-07-31 12:15:00,594.79,594.99,594.66,594.88,900.0,591.2389,591.4377,591.1097,591.3284,900.0
2024-07-31 12:20:00,595.07,595.37,595.07,595.37,408.0,591.5172,591.8154,591.5172,591.8154,408.0
2024-07-31 12:25:00,595.06,595.59,594.81,595.59,683.0,591.5073,592.0341,591.2588,592.0341,683.0
2024-07-31 12:30:00,595.87,595.87,594.41,594.96,1428.0,592.3125,592.3125,590.8612,591.4079,1428.0
2024-07-31 12:35:00,594.62,594.62,593.84,593.85,873.0,591.0699,591.0699,590.2946,590.3045,873.0
2024-07-31 12:40:00,593.15,595.85,593.15,595.85,1133.0,589.6087,592.2926,589.6087,592.2926,1133.0
2024-07-31 12:45:00,595.31,595.77,595.3,595.77,425.0,591.7558,592.2131,591.7459,592.2131,425.0
2024-07-31 12:50:00,595.77,595.85,595.23,595.56,1148.0,592.2131,592.2926,591.6763,592.0043,1148.0
2024-07-31 12:55:00,594.91,595.02,594.72,595.02,689.0,591.3582,591.4675,591.1693,591.4675,689.0
2024-07-31 13:00:00,594.92,594.92,594.42,594.76,858.0,591.3681,591.3681,590.8711,591.2091,858.0
2024-07-31 13:05:00,594.83,595.39,594.6,594.86,1367.0,591.2787,591.8353,591.05,591.3085,1367.0
2024-07-31 13:10:00,594.92,595.45,594.91,595.45,1500.0,591.3681,591.895,591.3582,591.895,1500.0
2024-07-31 13:15:00,595.49,595.49,594.29,594.46,2457.0,591.9347,591.9347,590.7419,590.9109,2457.0
2024-07-31 13:20:00,594.32,595.25,594.32,595.25,725.0,590.7717,591.6962,590.7717,591.6962,725.0
2024-07-31 13:25:00,595.1,595.1,594.96,594.97,300.0,591.5471,591.5471,591.4079,591.4178,300.0
2024-07-31 13:30:00,594.85,594.85,593.36,593.62,1632.0,591.2986,591.2986,589.8174,590.0759,1632.0
2024-07-31 13:35:00,594.1,594.1,593.27,593.37,2125.0,590.553,590.553,589.728,589.8274,2125.0
2024-07-31 13:40:00,593.51,593.81,593.15,593.5,2459.0,589.9666,590.2648,589.6087,589.9566,2459.0
2024-07-31 13:45:00,593.87,594.18,593.86,594.15,1211.0,590.3244,590.6326,590.3145,590.6027,1211.0
2024-07-31 13:50:00,594.43,594.78,594.33,594.77,700.0,590.8811,591.229,590.7817,591.219,700.0
2024-07-31 13:55:00,594.88,594.88,594.2,594.68,552.0,591.3284,591.3284,590.6524,591.1296,552.0
2024-07-31 14:00:00,594.38,594.68,593.7,594.33,2579.0,590.8314,591.1296,590.1554,590.7817,2579.0
2024-07-31 14:05:00,595.02,595.98,595.02,595.35,828.0,591.4675,592.4218,591.4675,591.7956,828.0
2024-07-31 14:10:00,595.98,595.98,595.42,595.81,906.0,592.4218,592.4218,591.8651,592.2528,906.0
2024-07-31 14:15:00,596.35,596.6,595.88,596.34,900.0,592.7896,593.0381,592.3224,592.7797,900.0
2024-07-31 14:20:00,596.96,596.96,596.96,596.96,100.0,593.396,593.396,593.396,593.396,100.0
2024-07-31 14:25:00,596.49,596.49,596.05,596.4,1123.0,592.9288,592.9288,592.4914,592.8393,1123.0
2024-07-31 14:30:00,596.31,597.51,596.3,597.5,941.0,592.7498,593.9427,592.7399,593.9327,941.0
2024-07-31 14:35:00,597.36,597.69,596.57,596.97,3258.0,593.7936,594.1216,593.0083,593.4059,3258.0
2024-07-31 14:40:00,597.83,598.11,597.48,598.11,400.0,594.2608,594.5391,593.9129,594.5391,400.0
2024-07-31 14:45:00,599.67,600.0,599.67,600.0,200.0,596.0898,596.4178,596.0898,596.4178,200.0
2024-07-31 14:50:00,601.04,603.32,600.05,602.77,1612.0,597.4516,599.718,596.4675,599.1713,1612.0
2024-07-31 14:55:00,602.86,602.93,601.43,602.0,3501.0,599.2607,599.3303,597.8393,598.4059,3501.0
2024-07-31 15:00:00,601.85,601.85,598.97,599.02,3015.0,598.2568,598.2568,595.394,595.4437,3015.0
2024-07-31 15:05:00,598.84,600.47,598.84,599.4,2859.0,595.2647,596.885,595.2647,595.8214,2859.0
2024-07-31 15:10:00,599.43,599.45,597.3,597.73,1400.0,595.8512,595.8711,593.7339,594.1614,1400.0
2024-07-31 15:15:00,598.52,598.84,596.61,596.98,4379.0,594.9466,595.2647,593.048,593.4158,4379.0
2024-07-31 15:20:00,597.0,597.2,595.58,595.58,2810.0,593.4357,593.6345,592.0242,592.0242,2810.0
2024-07-31 15:25:00,595.71,595.95,594.16,594.86,1600.0,592.1534,592.392,590.6127,591.3085,1600.0
2024-07-31 15:30:00,594.17,596.55,593.77,596.38,4593.0,590.6226,592.9884,590.225,592.8194,4593.0
2024-07-31 15:35:00,596.13,597.63,595.91,596.75,5556.0,592.5709,594.062,592.3522,593.1872,5556.0
2024-07-31 15:40:00,596.48,598.76,596.47,598.76,3788.0,592.9188,595.1852,592.9089,595.1852,3788.0
2024-07-31 15:45:00,598.5,598.95,596.86,596.94,5877.0,594.9268,595.3741,593.2966,593.3761,5877.0
2024-07-31 15:50:00,596.33,596.33,591.69,592.79,9828.0,592.7697,592.7697,588.1574,589.2509,9828.0
2024-07-31 15:55:00,593.21,593.72,591.62,593.61,34972.0,589.6683,590.1753,588.0878,590.066,34972.0
2024-08-01 09:30:00,593.07,594.95,590.95,590.95,2355.0,589.5292,591.398,587.4218,587.4218,2355.0
2024-08-01 09:35:00,594.65,594.65,594.65,594.65,365.0,591.0997,591.0997,591.0997,591.0997,365.0
2024-08-01 09:40:00,594.04,594.04,593.58,594.04,500.0,590.4934,590.4934,590.0361,590.4934,500.0
2024-08-01 09:45:00,593.75,593.75,593.74,593.75,261.0,590.2051,590.2051,590.1952,590.2051,261.0
2024-08-01 09:50:00,593.75,593.99,591.03,591.73,2236.0,590.2051,590.4437,587.5014,588.1972,2236.0
2024-08-01 09:55:00,591.54,592.54,591.1,591.11,1474.0,588.0083,589.0023,587.5709,587.5809,1474.0
2024-08-01 10:00:00,590.68,591.31,589.62,589.62,2834.0,587.1534,587.7797,586.0998,586.0998,2834.0
2024-08-01 10:05:00,589.77,591.57,589.14,589.93,5922.0,586.2489,588.0381,585.6226,586.4079,5922.0
2024-08-01 10:10:00,590.26,590.83,589.54,590.73,1489.0,586.736,587.3026,586.0203,587.2031,1489.0
2024-08-01 10:15:00,589.46,589.63,588.81,589.25,2052.0,585.9407,586.1097,585.2946,585.732,2052.0
2024-08-01 10:20:00,587.56,590.12,587.56,590.08,1338.0,584.0521,586.5968,584.0521,586.557,1338.0
2024-08-01 10:25:00,589.95,589.95,588.02,588.02,300.0,586.4278,586.4278,584.5093,584.5093,300.0
2024-08-01 10:30:00,588.37,589.15,587.32,588.95,2395.0,584.8572,585.6326,583.8135,585.4338,2395.0
2024-08-01 10:35:00,587.95,588.61,586.14,587.73,3433.0,584.4397,585.0958,582.6406,584.2211,3433.0
2024-08-01 10:40:00,587.73,588.73,587.33,587.33,15134.0,584.2211,585.2151,583.8234,583.8234,15134.0
2024-08-01 10:45:00,586.81,586.81,583.86,584.59,5208.0,583.3066,583.3066,580.3742,581.0998,5208.0
2024-08-01 10:50:00,584.49,585.19,582.35,582.35,1687.0,581.0004,581.6962,578.8732,578.8732,1687.0
2024-08-01 10:55:00,583.37,584.55,582.35,583.92,1600.0,579.8871,581.06,578.8732,580.4338,1600.0
2024-08-01 11:00:00,583.34,583.34,580.27,580.27,4859.0,579.8573,579.8573,576.8056,576.8056,4859.0
2024-08-01 11:05:00,581.24,582.41,581.2,581.8,1420.0,577.7698,578.9328,577.73,578.3265,1420.0
2024-08-01 11:10:00,582.8,582.8,582.79,582.8,511.0,579.3205,579.3205,579.3106,579.3205,511.0
2024-08-01 11:15:00,582.73,583.03,582.23,583.03,300.0,579.2509,579.5491,578.7539,579.5491,300.0
2024-08-01 11:20:00,582.87,582.87,580.74,581.65,2260.0,579.3901,579.3901,577.2728,578.1774,2260.0
2024-08-01 11:25:00,581.77,581.77,581.57,581.57,300.0,578.2966,578.2966,578.0978,578.0978,300.0
2024-08-01 11:30:00,581.87,582.41,581.1,582.36,1000.0,578.396,578.9328,577.6306,578.8831,1000.0
2024-08-01 11:35:00,582.36,582.36,579.67,580.73,3899.0,578.8831,578.8831,576.2092,577.2629,3899.0
2024-08-01 11:40:00,580.74,581.35,580.04,581.19,3000.0,577.2728,577.8792,576.577,577.7201,3000.0
2024-08-01 11:45:00,580.83,581.25,580.19,581.25,647.0,577.3623,577.7797,576.7261,577.7797,647.0
2024-08-01 11:50:00,581.61,581.61,581.6,581.61,100.0,578.1376,578.1376,578.1277,578.1376,100.0
2024-08-01 11:55:00,582.83,584.0,582.83,583.75,801.0,579.3503,580.5133,579.3503,580.2648,801.0
2024-08-01 12:00:00,583.02,584.16,582.95,584.15,722.0,579.5392,580.6724,579.4696,580.6624,722.0
2024-08-01 12:05:00,584.5,584.8,584.5,584.8,400.0,581.0103,581.3086,581.0103,581.3086,400.0
2024-08-01 12:10:00,583.76,585.0,583.43,585.0,1441.0,580.2748,581.5074,579.9467,581.5074,1441.0
2024-08-01 12:15:00,586.93,587.1,586.07,586.07,540.0,583.4258,583.5948,582.571,582.571,540.0
2024-08-01 12:20:00,585.61,586.0,585.47,585.67,3393.0,582.1137,582.5014,581.9746,582.1734,3393.0
2024-08-01 12:25:00,585.97,586.58,585.85,586.58,1305.0,582.4716,583.0779,582.3523,583.0779,1305.0
2024-08-01 12:30:00,585.97,586.16,585.53,585.96,1255.0,582.4716,582.6604,582.0342,582.4616,1255.0
2024-08-01 12:35:00,585.44,586.12,585.0,585.0,8871.0,581.9447,582.6207,581.5074,581.5074,8871.0
2024-08-01 12:40:00,584.5,584.73,584.5,584.63,2721.0,581.0103,581.239,581.0103,581.1396,2721.0
2024-08-01 12:45:00,583.37,583.37,583.37,583.37,1000.0,579.8871,579.8871,579.8871,579.8871,1000.0
2024-08-01 12:50:00,582.59,583.71,582.59,583.71,500.0,579.1117,580.2251,579.1117,580.2251,500.0
2024-08-01 12:55:00,582.35,582.35,582.35,582.35,100.0,578.8732,578.8732,578.8732,578.8732,100.0
2024-08-01 13:00:00,582.75,583.53,582.75,583.49,2058.0,579.2708,580.0461,579.2708,580.0064,2058.0
2024-08-01 13:05:00,583.33,583.33,582.62,582.63,300.0,579.8473,579.8473,579.1416,579.1515,300.0
2024-08-01 13:10:00,582.75,582.84,582.26,582.26,300.0,579.2708,579.3603,578.7837,578.7837,300.0
2024-08-01 13:15:00,582.64,582.83,582.64,582.81,800.0,579.1614,579.3503,579.1614,579.3304,800.0
2024-08-01 13:20:00,581.99,581.99,581.99,581.99,100.0,578.5153,578.5153,578.5153,578.5153,100.0
2024-08-01 13:25:00,581.91,582.92,581.91,582.92,228.0,578.4358,579.4398,578.4358,579.4398,228.0
2024-08-01 13:30:00,582.92,582.92,582.92,582.92,0.0,579.4398,579.4398,579.4398,579.4398,0.0
2024-08-01 13:35:00,582.51,582.52,581.96,582.34,1306.0,579.0322,579.0422,578.4855,578.8632,1306.0
2024-08-01 13:40:00,582.32,582.32,582.31,582.32,100.0,578.8434,578.8434,578.8334,578.8434,100.0
2024-08-01 13:45:00,582.58,582.58,582.58,582.58,100.0,579.1018,579.1018,579.1018,579.1018,100.0
2024-08-01 13:50:00,582.65,583.35,582.65,583.31,300.0,579.1714,579.8672,579.1714,579.8274,300.0
2024-08-01 13:55:00,583.48,583.48,582.81,583.08,300.0,579.9964,579.9964,579.3304,579.5988,300.0
2024-08-01 14:00:00,583.32,583.39,583.06,583.06,1000.0,579.8374,579.907,579.5789,579.5789,1000.0
2024-08-01 14:05:00,583.5,583.84,582.3,582.79,1300.0,580.0163,580.3543,578.8235,579.3106,1300.0
2024-08-01 14:10:00,581.38,581.48,581.25,581.45,766.0,577.909,578.0084,577.7797,577.9786,766.0
2024-08-01 14:15:00,581.54,581.54,580.86,580.86,300.0,578.068,578.068,577.3921,577.3921,300.0
2024-08-01 14:20:00,581.18,582.0,580.86,581.45,1220.0,577.7102,578.5253,577.3921,577.9786,1220.0
2024-08-01 14:25:00,580.56,581.92,580.56,581.92,613.0,577.0939,578.4457,577.0939,578.4457,613.0
2024-08-01 14:30:00,580.8,580.81,580.4,580.4,397.0,577.3324,577.3424,576.9348,576.9348,397.0
2024-08-01 14:35:00,580.4,580.96,579.35,579.95,17200.0,576.9348,577.4915,575.8911,576.4875,17200.0
2024-08-01 14:40:00,579.88,579.94,579.88,579.93,500.0,576.4179,576.4776,576.4179,576.4676,500.0
2024-08-01 14:45:00,579.9,580.04,579.53,579.53,6915.0,576.4378,576.577,576.07,576.07,6915.0
2024-08-01 14:50:00,580.32,581.65,580.31,581.65,400.0,576.8553,578.1774,576.8454,578.1774,400.0
2024-08-01 14:55:00,580.9,581.82,580.9,581.82,2199.0,577.4318,578.3463,577.4318,578.3463,2199.0
2024-08-01 15:00:00,581.87,582.75,581.85,582.34,2300.0,578.396,579.2708,578.3762,578.8632,2300.0
2024-08-01 15:05:00,581.94,582.55,580.78,581.46,3377.0,578.4656,579.072,577.3126,577.9885,3377.0
2024-08-01 15:10:00,581.32,582.79,581.32,582.41,2025.0,577.8493,579.3106,577.8493,578.9328,2025.0
2024-08-01 15:15:00,582.13,582.36,581.53,582.13,2430.0,578.6545,578.8831,578.0581,578.6545,2430.0
2024-08-01 15:20:00,582.15,583.45,581.61,583.21,3390.0,578.6744,579.9666,578.1376,579.728,3390.0
2024-08-01 15:25:00,582.65,583.9,582.64,582.82,813.0,579.1714,580.4139,579.1614,579.3404,813.0
2024-08-01 15:30:00,583.34,584.02,583.32,583.42,3210.0,579.8573,580.5332,579.8374,579.9368,3210.0
2024-08-01 15:35:00,583.75,583.75,583.32,583.61,1535.0,580.2648,580.2648,579.8374,580.1257,1535.0
2024-08-01 15:40:00,583.19,583.62,582.43,582.43,2158.0,579.7082,580.1356,578.9527,578.9527,2158.0
2024-08-01 15:45:00,582.79,584.67,582.79,584.67,1907.0,579.3106,581.1793,579.3106,581.1793,1907.0
2024-08-01 15:50:00,584.96,587.15,583.97,583.98,13117.0,581.4676,583.6445,580.4835,580.4934,13117.0
2024-08-01 15:55:00,584.14,585.8,584.14,584.62,19898.0,580.6525,582.3026,580.6525,581.1296,19898.0
2024-08-02 09:30:00,576.96,578.0,569.14,569.79,6138.0,573.5154,574.5492,565.742,566.3882,6138.0
2024-08-02 09:35:00,569.45,569.45,564.08,569.25,2056.0,566.0502,566.0502,560.7123,565.8514,2056.0
2024-08-02 09:40:00,568.8,574.11,568.8,574.11,2918.0,565.4041,570.6824,565.4041,570.6824,2918.0
2024-08-02 09:45:00,574.33,574.33,568.0,570.94,1370.0,570.9011,570.9011,564.6089,567.5313,1370.0
2024-08-02 09:50:00,575.0,576.68,575.0,576.68,1927.0,571.5671,573.237,571.5671,573.237,1927.0
2024-08-02 09:55:00,572.28,574.62,570.45,571.27,1200.0,568.8633,571.1893,567.0442,567.8593,1200.0
2024-08-02 10:00:00,571.12,574.21,570.68,571.67,2817.0,567.7102,570.7818,567.2729,568.2569,2817.0
2024-08-02 10:05:00,571.13,571.13,567.03,567.27,9019.0,567.7202,567.7202,563.6446,563.8832,9019.0
2024-08-02 10:10:00,567.26,567.26,563.23,563.23,7905.0,563.8733,563.8733,559.8673,559.8673,7905.0
2024-08-02 10:15:00,564.28,566.44,563.72,565.54,1898.0,560.9111,563.0582,560.3544,562.1635,1898.0
2024-08-02 10:20:00,565.19,565.19,564.85,564.86,1630.0,561.8156,561.8156,561.4777,561.4876,1630.0
2024-08-02 10:25:00,564.98,566.81,564.98,565.88,1139.0,561.6069,563.426,561.6069,562.5015,1139.0
2024-08-02 10:30:00,567.72,567.72,566.42,566.43,300.0,564.3305,564.3305,563.0383,563.0482,300.0
2024-08-02 10:35:00,565.38,566.94,565.38,566.47,1155.0,562.0045,563.5552,562.0045,563.088,1155.0
2024-08-02 10:40:00,566.41,566.89,566.41,566.89,481.0,563.0283,563.5055,563.0283,563.5055,481.0
2024-08-02 10:45:00,565.81,567.8,565.81,567.8,1456.0,562.4319,564.41,562.4319,564.41,1456.0
2024-08-02 10:50:00,569.28,569.82,567.94,569.82,1600.0,565.8812,566.418,564.5492,566.418,1600.0
2024-08-02 10:55:00,568.22,569.11,567.62,569.09,1266.0,564.8275,565.7122,564.2311,565.6923,1266.0
2024-08-02 11:00:00,568.06,568.06,566.47,567.02,2688.0,564.6685,564.6685,563.088,563.6347,2688.0
2024-08-02 11:05:00,566.6,567.19,566.02,566.02,2300.0,563.2172,563.8037,562.6407,562.6407,2300.0
2024-08-02 11:10:00,567.26,567.26,564.75,564.75,400.0,563.8733,563.8733,561.3783,561.3783,400.0
2024-08-02 11:15:00,565.83,565.83,564.12,564.12,300.0,562.4518,562.4518,560.752,560.752,300.0
2024-08-02 11:20:00,564.0,564.0,562.58,562.58,4450.0,560.6327,560.6327,559.2212,559.2212,4450.0
2024-08-02 11:25:00,560.89,561.63,560.49,561.55,1135.0,557.5413,558.2769,557.1437,558.1974,1135.0
2024-08-02 11:30:00,561.38,562.23,560.48,562.23,1512.0,558.0284,558.8733,557.1338,558.8733,1512.0
2024-08-02 11:35:00,562.02,563.58,561.79,562.49,2539.0,558.6646,560.2152,558.4359,559.1318,2539.0
2024-08-02 11:40:00,563.63,564.96,563.62,564.19,1032.0,560.2649,561.587,560.255,560.8216,1032.0
2024-08-02 11:45:00,565.76,567.59,565.36,567.59,1138.0,562.3822,564.2013,561.9846,564.2013,1138.0
2024-08-02 11:50:00,569.8,569.8,567.02,568.19,2099.0,566.3981,566.3981,563.6347,564.7977,2099.0
2024-08-02 11:55:00,567.37,567.87,567.02,567.22,800.0,563.9826,564.4796,563.6347,563.8335,800.0
2024-08-02 12:00:00,568.03,568.03,565.78,566.63,777.0,564.6387,564.6387,562.4021,563.247,777.0
2024-08-02 12:05:00,566.61,566.8,565.74,566.32,1700.0,563.2272,563.416,562.3623,562.9389,1700.0
2024-08-02 12:10:00,565.44,565.67,564.53,565.35,1200.0,562.0641,562.2928,561.1596,561.9747,1200.0
2024-08-02 12:15:00,565.59,567.11,565.59,567.11,1300.0,562.2132,563.7242,562.2132,563.7242,1300.0
2024-08-02 12:20:00,567.11,568.25,566.78,567.75,2383.0,563.7242,564.8574,563.3961,564.3603,2383.0
2024-08-02 12:25:00,566.93,568.83,566.93,568.57,4488.0,563.5452,565.4339,563.5452,565.1755,4488.0
2024-08-02 12:30:00,568.57,569.68,568.23,569.68,1486.0,565.1755,566.2788,564.8375,566.2788,1486.0
2024-08-02 12:35:00,569.0,569.0,568.06,568.76,1260.0,565.6029,565.6029,564.6685,565.3643,1260.0
2024-08-02 12:40:00,568.76,569.66,568.14,568.68,2300.0,565.3643,566.2589,564.748,565.2848,2300.0
2024-08-02 12:45:00,567.57,567.57,567.44,567.45,489.0,564.1814,564.1814,564.0522,564.0621,489.0
2024-08-02 12:50:00,567.57,567.57,565.73,565.74,471.0,564.1814,564.1814,562.3524,562.3623,471.0
2024-08-02 12:55:00,565.98,566.88,565.98,566.37,1200.0,562.6009,563.4955,562.6009,562.9886,1200.0
2024-08-02 13:00:00,565.75,565.84,565.22,565.22,600.0,562.3723,562.4618,561.8455,561.8455,600.0
2024-08-02 13:05:00,566.81,566.81,565.83,565.84,751.0,563.426,563.426,562.4518,562.4618,751.0
2024-08-02 13:10:00,565.46,565.46,565.46,565.46,200.0,562.084,562.084,562.084,562.084,200.0
2024-08-02 13:15:00,566.93,566.93,566.32,566.82,400.0,563.5452,563.5452,562.9389,563.4359,400.0
2024-08-02 13:20:00,566.12,566.12,565.35,565.59,630.0,562.7401,562.7401,561.9747,562.2132,630.0
2024-08-02 13:25:00,566.0,566.0,566.0,566.0,100.0,562.6208,562.6208,562.6208,562.6208,100.0
2024-08-02 13:30:00,565.83,566.69,565.26,566.69,900.0,562.4518,563.3067,561.8852,563.3067,900.0
2024-08-02 13:35:00,566.69,566.69,566.69,566.69,0.0,563.3067,563.3067,563.3067,563.3067,0.0
2024-08-02 13:40:00,566.25,566.91,565.86,566.55,700.0,562.8693,563.5254,562.4816,563.1675,700.0
2024-08-02 13:45:00,565.94,567.09,565.94,567.09,400.0,562.5612,563.7043,562.5612,563.7043,400.0
2024-08-02 13:50:00,566.35,566.83,565.91,566.5,700.0,562.9687,563.4458,562.5313,563.1178,700.0
2024-08-02 13:55:00,566.33,567.09,565.89,566.08,1002.0,562.9488,563.7043,562.5115,562.7003,1002.0
2024-08-02 14:00:00,565.42,565.56,565.28,565.56,1402.0,562.0443,562.1834,561.9051,562.1834,1402.0
2024-08-02 14:05:00,565.52,566.28,565.41,566.28,500.0,562.1437,562.8991,562.0343,562.8991,500.0
2024-08-02 14:10:00,565.36,565.36,565.3,565.3,400.0,561.9846,561.9846,561.925,561.925,400.0
2024-08-02 14:15:00,565.23,565.7,565.23,565.7,400.0,561.8554,562.3226,561.8554,562.3226,400.0
2024-08-02 14:20:00,565.85,567.57,565.4,566.71,938.0,562.4717,564.1814,562.0244,563.3266,938.0
2024-08-02 14:25:00,566.71,567.87,566.71,567.18,3100.0,563.3266,564.4796,563.3266,563.7938,3100.0
2024-08-02 14:30:00,567.29,567.78,566.75,566.75,1964.0,563.9031,564.3902,563.3663,563.3663,1964.0
2024-08-02 14:35:00,565.89,565.89,565.17,565.51,1500.0,562.5115,562.5115,561.7958,562.1337,1500.0
2024-08-02 14:40:00,565.54,566.46,565.53,566.46,2800.0,562.1635,563.078,562.1536,563.078,2800.0
2024-08-02 14:45:00,565.87,565.87,565.58,565.75,1355.0,562.4916,562.4916,562.2033,562.3723,1355.0
2024-08-02 14:50:00,565.51,566.52,565.51,566.13,3281.0,562.1337,563.1377,562.1337,562.75,3281.0
2024-08-02 14:55:00,566.13,566.52,565.77,566.29,3862.0,562.75,563.1377,562.3922,562.9091,3862.0
2024-08-02 15:00:00,565.87,565.87,565.28,565.82,634.0,562.4916,562.4916,561.9051,562.4419,634.0
2024-08-02 15:05:00,565.78,566.1,564.84,566.1,2970.0,562.4021,562.7202,561.4677,562.7202,2970.0
2024-08-02 15:10:00,566.41,566.41,565.38,565.5,1265.0,563.0283,563.0283,562.0045,562.1238,1265.0
2024-08-02 15:15:00,566.58,566.58,566.14,566.35,700.0,563.1973,563.1973,562.76,562.9687,700.0
2024-08-02 15:20:00,566.36,566.36,565.92,565.92,1515.0,562.9786,562.9786,562.5413,562.5413,1515.0
2024-08-02 15:25:00,566.27,568.03,566.26,567.81,1236.0,562.8892,564.6387,562.8792,564.42,1236.0
2024-08-02 15:30:00,567.95,568.38,567.22,567.64,2841.0,564.5592,564.9866,563.8335,564.251,2841.0
2024-08-02 15:35:00,567.64,568.11,566.19,566.19,2095.0,564.251,564.7182,562.8097,562.8097,2095.0
2024-08-02 15:40:00,565.22,566.1,565.18,566.03,5659.0,561.8455,562.7202,561.8057,562.6506,5659.0
2024-08-02 15:45:00,565.98,567.01,565.6,566.32,3515.0,562.6009,563.6248,562.2232,562.9389,3515.0
2024-08-02 15:50:00,566.79,567.84,565.75,566.52,7398.0,563.4061,564.4498,562.3723,563.1377,7398.0
2024-08-02 15:55:00,566.96,568.4,566.61,567.58,21230.0,563.5751,565.0065,563.2272,564.1914,21230.0
2024-08-05 09:30:00,552.0,552.22,545.48,545.48,8629.0,548.7044,548.9231,542.2233,542.2233,8629.0
2024-08-05 09:35:00,544.82,544.82,541.8,541.8,600.0,541.5672,541.5672,538.5653,538.5653,600.0
2024-08-05 09:40:00,544.22,546.8,542.31,546.55,6014.0,540.9708,543.5354,539.0722,543.2869,6014.0
2024-08-05 09:45:00,542.45,550.7,542.45,550.7,2311.0,539.2114,547.4121,539.2114,547.4121,2311.0
2024-08-05 09:50:00,549.63,554.1,549.63,549.89,2815.0,546.3485,550.7918,546.3485,546.607,2815.0
2024-08-05 09:55:00,549.57,549.57,545.39,545.58,2305.0,546.2889,546.2889,542.1338,542.3227,2305.0
2024-08-05 10:00:00,551.9,556.62,550.87,556.12,4040.0,548.605,553.2968,547.5811,552.7998,4040.0
2024-08-05 10:05:00,556.62,557.4,552.03,552.03,9719.0,553.2968,554.0721,548.7342,548.7342,9719.0
2024-08-05 10:10:00,552.92,552.93,548.29,550.95,5333.0,549.6189,549.6288,545.0165,547.6606,5333.0
2024-08-05 10:15:00,551.12,551.12,550.03,550.03,624.0,547.8296,547.8296,546.7461,546.7461,624.0
2024-08-05 10:20:00,549.04,549.17,547.6,548.32,2654.0,545.7621,545.8913,544.3306,545.0464,2654.0
2024-08-05 10:25:00,550.52,551.78,548.65,548.65,1102.0,547.2332,548.4857,545.3744,545.3744,1102.0
2024-08-05 10:30:00,549.2,554.47,548.98,554.47,2255.0,545.9211,551.1596,545.7024,551.1596,2255.0
2024-08-05 10:35:00,554.47,555.17,551.02,551.02,1393.0,551.1596,551.8555,547.7302,547.7302,1393.0
2024-08-05 10:40:00,551.76,551.76,549.22,551.54,736.0,548.4658,548.4658,545.941,548.2471,736.0
2024-08-05 10:45:00,550.37,552.13,550.36,551.56,1176.0,547.0841,548.8336,547.0742,548.267,1176.0
2024-08-05 10:50:00,550.29,554.0,550.29,554.0,915.0,547.0046,550.6924,547.0046,550.6924,915.0
2024-08-05 10:55:00,552.9,552.92,550.29,550.29,2074.0,549.599,549.6189,547.0046,547.0046,2074.0
2024-08-05 11:00:00,551.5,551.92,550.84,550.84,901.0,548.2074,548.6249,547.5513,547.5513,901.0
2024-08-05 11:05:00,553.14,555.39,553.14,555.29,1200.0,549.8376,552.0741,549.8376,551.9747,1200.0
2024-08-05 11:10:00,556.51,556.53,554.02,554.02,1097.0,553.1875,553.2073,550.7123,550.7123,1097.0
2024-08-05 11:15:00,554.51,554.51,553.12,553.99,912.0,551.1994,551.1994,549.8177,550.6825,912.0
2024-08-05 11:20:00,554.87,556.05,554.87,555.0,1600.0,551.5572,552.7302,551.5572,551.6865,1600.0
2024-08-05 11:25:00,555.73,555.81,554.0,554.73,1800.0,552.4121,552.4916,550.6924,551.4181,1800.0
2024-08-05 11:30:00,554.46,556.1,554.37,555.15,2000.0,551.1497,552.7799,551.0602,551.8356,2000.0
2024-08-05 11:35:00,555.17,557.3,555.05,556.46,1596.0,551.8555,553.9727,551.7362,553.1378,1596.0
2024-08-05 11:40:00,555.87,556.72,555.87,556.72,600.0,552.5513,553.3962,552.5513,553.3962,600.0
2024-08-05 11:45:00,556.88,558.83,556.66,557.8,2746.0,553.5552,555.4936,553.3366,554.4698,2746.0
2024-08-05 11:50:00,557.38,558.5,557.08,558.5,2500.0,554.0523,555.1656,553.7541,555.1656,2500.0
2024-08-05 11:55:00,557.71,558.52,557.22,558.2,1525.0,554.3803,555.1855,553.8932,554.8674,1525.0
2024-08-05 12:00:00,558.5,559.01,557.11,557.66,4057.0,555.1656,555.6725,553.7839,554.3306,4057.0
2024-08-05 12:05:00,557.33,557.39,557.08,557.38,600.0,554.0026,554.0622,553.7541,554.0523,600.0
2024-08-05 12:10:00,557.36,557.36,557.31,557.32,600.0,554.0324,554.0324,553.9827,553.9926,600.0
2024-08-05 12:15:00,557.38,559.02,556.83,557.74,1336.0,554.0523,555.6825,553.5055,554.4101,1336.0
2024-08-05 12:20:00,558.56,559.42,558.38,559.42,590.0,555.2252,556.0801,555.0463,556.0801,590.0
2024-08-05 12:25:00,560.49,560.49,560.49,560.49,100.0,557.1437,557.1437,557.1437,557.1437,100.0
2024-08-05 12:30:00,561.35,562.85,560.59,561.31,7995.0,557.9986,559.4896,557.2431,557.9588,7995.0
2024-08-05 12:35:00,560.31,560.32,559.03,559.03,1000.0,556.9648,556.9747,555.6924,555.6924,1000.0
2024-08-05 12:40:00,558.84,559.18,557.29,557.29,900.0,555.5035,555.8415,553.9628,553.9628,900.0
2024-08-05 12:45:00,557.13,557.13,555.61,556.41,800.0,553.8038,553.8038,552.2928,553.0881,800.0
2024-08-05 12:50:00,554.89,554.9,553.9,553.9,732.0,551.5771,551.5871,550.593,550.593,732.0
2024-08-05 12:55:00,552.84,554.24,552.84,554.24,1400.0,549.5394,550.931,549.5394,550.931,1400.0
2024-08-05 13:00:00,554.01,554.27,553.47,554.0,600.0,550.7024,550.9608,550.1656,550.6924,600.0
2024-08-05 13:05:00,553.48,554.99,553.04,554.1,2700.0,550.1755,551.6765,549.7382,550.7918,2700.0
2024-08-05 13:10:00,553.52,553.56,552.96,553.19,1069.0,550.2153,550.2551,549.6586,549.8873,1069.0
2024-08-05 13:15:00,553.28,555.12,553.28,554.84,600.0,549.9767,551.8058,549.9767,551.5274,600.0
2024-08-05 13:20:00,555.92,556.87,555.28,556.87,1115.0,552.601,553.5453,551.9648,553.5453,1115.0
2024-08-05 13:25:00,556.46,556.46,555.2,555.2,1165.0,553.1378,553.1378,551.8853,551.8853,1165.0
2024-08-05 13:30:00,555.55,556.48,555.55,556.48,500.0,552.2332,553.1576,552.2332,553.1576,500.0
2024-08-05 13:35:00,555.98,556.74,555.82,556.65,1331.0,552.6606,553.4161,552.5016,553.3266,1331.0
2024-08-05 13:40:00,556.16,557.88,556.16,557.8,1180.0,552.8395,554.5493,552.8395,554.4698,1180.0
2024-08-05 13:45:00,556.87,557.23,556.71,557.0,900.0,553.5453,553.9032,553.3863,553.6745,900.0
2024-08-05 13:50:00,556.31,556.39,555.92,555.97,800.0,552.9886,553.0682,552.601,552.6507,800.0
2024-08-05 13:55:00,555.97,555.97,554.5,555.8,500.0,552.6507,552.6507,551.1895,552.4817,500.0
2024-08-05 14:00:00,554.14,554.67,554.14,554.67,202.0,550.8316,551.3584,550.8316,551.3584,202.0
2024-08-05 14:05:00,554.94,554.94,554.94,554.94,100.0,551.6268,551.6268,551.6268,551.6268,100.0
2024-08-05 14:10:00,555.97,556.04,554.29,554.73,2240.0,552.6507,552.7203,550.9807,551.4181,2240.0
2024-08-05 14:15:00,554.26,556.12,554.26,555.47,653.0,550.9509,552.7998,550.9509,552.1537,653.0
2024-08-05 14:20:00,556.27,556.35,555.81,555.81,1263.0,552.9489,553.0284,552.4916,552.4916,1263.0
2024-08-05 14:25:00,555.61,557.7,555.61,557.01,631.0,552.2928,554.3703,552.2928,553.6845,631.0
2024-08-05 14:30:00,556.95,557.13,556.05,556.05,1016.0,553.6248,553.8038,552.7302,552.7302,1016.0
2024-08-05 14:35:00,555.81,556.64,555.6,555.69,569.0,552.4916,553.3167,552.2829,552.3723,569.0
2024-08-05 14:40:00,555.31,555.37,554.49,555.18,1100.0,551.9946,552.0543,551.1795,551.8654,1100.0
2024-08-05 14:45:00,554.43,555.45,554.43,554.87,500.0,551.1199,552.1338,551.1199,551.5572,500.0
2024-08-05 14:50:00,555.33,556.07,554.15,554.15,5395.0,552.0145,552.7501,550.8415,550.8415,5395.0
2024-08-05 14:55:00,554.25,554.25,553.28,553.29,1424.0,550.9409,550.9409,549.9767,549.9867,1424.0
2024-08-05 15:00:00,553.36,555.02,553.3,554.42,1203.0,550.0563,551.7064,549.9966,551.1099,1203.0
2024-08-05 15:05:00,553.31,553.52,553.3,553.52,500.0,550.0066,550.2153,549.9966,550.2153,500.0
2024-08-05 15:10:00,554.13,554.53,552.93,552.93,2304.0,550.8217,551.2193,549.6288,549.6288,2304.0
2024-08-05 15:15:00,552.35,552.99,551.9,552.38,2240.0,549.0523,549.6885,548.605,549.0821,2240.0
2024-08-05 15:20:00,552.88,553.43,552.37,552.37,1614.0,549.5791,550.1258,549.0722,549.0722,1614.0
2024-08-05 15:25:00,552.81,554.48,552.81,553.96,2475.0,549.5095,551.1696,549.5095,550.6527,2475.0
2024-08-05 15:30:00,554.06,554.31,552.29,553.12,5344.0,550.7521,551.0006,548.9926,549.8177,5344.0
2024-08-05 15:35:00,553.06,554.38,553.06,553.24,2339.0,549.7581,551.0702,549.7581,549.937,2339.0
2024-08-05 15:40:00,553.24,553.26,552.05,552.05,5836.0,549.937,549.9569,548.7541,548.7541,5836.0
2024-08-05 15:45:00,552.18,552.52,551.09,551.36,2200.0,548.8833,549.2213,547.7998,548.0682,2200.0
2024-08-05 15:50:00,551.17,552.58,550.6,550.6,7100.0,547.8793,549.2809,547.3127,547.3127,7100.0
2024-08-05 15:55:00,551.35,553.19,551.35,552.44,28867.0,548.0583,549.8873,548.0583,549.1418,28867.0
2024-08-06 09:30:00,538.53,539.36,532.3,539.35,11700.0,535.3148,536.1398,529.122,536.1299,11700.0
2024-08-06 09:35:00,539.0,539.0,533.35,533.59,3680.0,535.782,535.782,530.1657,530.4043,3680.0
2024-08-06 09:40:00,534.3,535.64,531.79,533.21,6838.0,531.1101,532.4421,528.615,530.0266,6838.0
2024-08-06 09:45:00,533.0,535.53,532.47,534.62,2771.0,529.8178,532.3327,529.291,531.4281,2771.0
2024-08-06 09:50:00,536.76,542.05,535.76,542.05,6653.0,533.5554,538.8138,532.5613,538.8138,6653.0
2024-08-06 09:55:00,542.2,546.01,541.92,541.92,2383.0,538.9629,542.7501,538.6846,538.6846,2383.0
2024-08-06 10:00:00,543.43,545.19,541.9,544.58,4620.0,540.1855,541.935,538.6647,541.3287,4620.0
2024-08-06 10:05:00,546.01,546.99,543.27,546.12,6653.0,542.7501,543.7243,540.0265,542.8595,6653.0
2024-08-06 10:10:00,545.87,545.87,543.37,543.97,6201.0,542.611,542.611,540.1259,540.7223,6201.0
2024-08-06 10:15:00,543.39,544.34,542.53,542.53,2200.0,540.1458,541.0901,539.2909,539.2909,2200.0
2024-08-06 10:20:00,543.38,545.17,543.21,545.17,3892.0,540.1358,541.9152,539.9669,541.9152,3892.0
2024-08-06 10:25:00,545.18,545.32,543.51,543.82,5317.0,541.9251,542.0643,540.2651,540.5732,5317.0
2024-08-06 10:30:00,543.58,546.28,543.32,546.28,4723.0,540.3347,543.0185,540.0762,543.0185,4723.0
2024-08-06 10:35:00,546.22,547.18,545.42,545.57,2242.0,542.9589,543.9132,542.1637,542.3128,2242.0
2024-08-06 10:40:00,546.78,548.24,546.22,548.09,15541.0,543.5155,544.9668,542.9589,544.8177,15541.0
2024-08-06 10:45:00,548.27,550.13,547.74,548.84,2010.0,544.9966,546.8455,544.4698,545.5632,2010.0
2024-08-06 10:50:00,548.6,548.83,547.73,547.73,2200.0,545.3247,545.5533,544.4599,544.4599,2200.0
2024-08-06 10:55:00,546.62,546.9,543.92,543.93,3266.0,543.3565,543.6348,540.6726,540.6826,3266.0
2024-08-06 11:00:00,544.13,545.34,543.82,545.11,1426.0,540.8814,542.0841,540.5732,541.8555,1426.0
2024-08-06 11:05:00,545.36,545.36,545.35,545.36,200.0,542.104,542.104,542.0941,542.104,200.0
2024-08-06 11:10:00,543.8,545.26,540.75,541.9,2408.0,540.5533,542.0046,537.5215,538.6647,2408.0
2024-08-06 11:15:00,540.95,541.9,538.62,539.32,3199.0,537.7204,538.6647,535.4043,536.1001,3199.0
2024-08-06 11:20:00,539.0,539.22,537.92,539.05,8837.0,535.782,536.0007,534.7084,535.8317,8837.0
2024-08-06 11:25:00,539.71,539.96,538.41,539.0,2035.0,536.4878,536.7363,535.1955,535.782,2035.0
2024-08-06 11:30:00,538.44,541.02,538.44,540.36,7515.0,535.2253,537.7899,535.2253,537.1339,7515.0
2024-08-06 11:35:00,540.55,541.61,540.16,540.9,2000.0,537.3227,538.3764,536.9351,537.6707,2000.0
2024-08-06 11:40:00,541.44,542.37,541.31,542.1,1800.0,538.2074,539.1319,538.0782,538.8635,1800.0
2024-08-06 11:45:00,542.35,545.01,542.34,545.01,1675.0,539.112,541.7561,539.1021,541.7561,1675.0
2024-08-06 11:50:00,544.4,544.52,544.32,544.4,999.0,541.1498,541.269,541.0702,541.1498,999.0
2024-08-06 11:55:00,544.4,545.75,544.32,545.75,3690.0,541.1498,542.4917,541.0702,542.4917,3690.0
2024-08-06 12:00:00,545.77,545.84,545.09,545.3,824.0,542.5116,542.5812,541.8356,542.0444,824.0
2024-08-06 12:05:00,544.61,547.19,544.61,546.3,3860.0,541.3585,543.9231,541.3585,543.0384,3860.0
2024-08-06 12:10:00,545.64,547.2,545.64,546.94,1130.0,542.3824,543.933,542.3824,543.6746,1130.0
2024-08-06 12:15:00,547.48,551.87,547.23,550.47,4816.0,544.2114,548.5752,543.9629,547.1835,4816.0
2024-08-06 12:20:00,550.47,550.47,549.04,549.65,1238.0,547.1835,547.1835,545.7621,546.3684,1238.0
2024-08-06 12:25:00,549.49,549.49,548.57,549.22,3419.0,546.2094,546.2094,545.2949,545.941,3419.0
2024-08-06 12:30:00,549.84,549.85,549.31,549.67,2305.0,546.5573,546.5672,546.0304,546.3883,2305.0
2024-08-06 12:35:00,549.15,549.15,548.92,548.93,1693.0,545.8714,545.8714,545.6428,545.6527,1693.0
2024-08-06 12:40:00,549.2,549.78,549.19,549.7,1691.0,545.9211,546.4976,545.9112,546.4181,1691.0
2024-08-06 12:45:00,549.51,550.41,549.51,550.41,400.0,546.2292,547.1239,546.2292,547.1239,400.0
2024-08-06 12:50:00,549.76,552.3,549.76,552.3,1200.0,546.4778,549.0026,546.4778,549.0026,1200.0
2024-08-06 12:55:00,552.09,552.09,551.91,551.91,200.0,548.7938,548.7938,548.6149,548.6149,200.0
2024-08-06 13:00:00,552.1,552.86,552.09,552.86,7807.0,548.8038,549.5592,548.7938,549.5592,7807.0
2024-08-06 13:05:00,552.64,553.41,552.48,553.06,920.0,549.3406,550.106,549.1815,549.7581,920.0
2024-08-06 13:10:00,552.69,552.75,552.0,552.75,1203.0,549.3903,549.4499,548.7044,549.4499,1203.0
2024-08-06 13:15:00,552.95,552.95,552.04,552.43,700.0,549.6487,549.6487,548.7441,549.1318,700.0
2024-08-06 13:20:00,551.75,552.33,551.75,552.33,300.0,548.4559,549.0324,548.4559,549.0324,300.0
2024-08-06 13:25:00,552.54,553.45,552.54,553.1,1540.0,549.2412,550.1457,549.2412,549.7978,1540.0
2024-08-06 13:30:00,553.42,554.11,553.42,554.11,1123.0,550.1159,550.8018,550.1159,550.8018,1123.0
2024-08-06 13:35:00,554.17,555.18,554.17,554.7,1460.0,550.8614,551.8654,550.8614,551.3883,1460.0
2024-08-06 13:40:00,554.16,554.9,553.2,553.2,1751.0,550.8515,551.5871,549.8972,549.8972,1751.0
2024-08-06 13:45:00,553.58,553.86,553.53,553.78,1119.0,550.2749,550.5533,550.2252,550.4738,1119.0
2024-08-06 13:50:00,553.56,553.84,553.56,553.84,300.0,550.2551,550.5334,550.2551,550.5334,300.0
2024-08-06 13:55:00,553.67,554.15,553.48,553.48,840.0,550.3644,550.8415,550.1755,550.1755,840.0
2024-08-06 14:00:00,553.23,554.06,552.54,552.54,1385.0,549.927,550.7521,549.2412,549.2412,1385.0
2024-08-06 14:05:00,552.94,552.94,551.34,551.38,832.0,549.6388,549.6388,548.0483,548.0881,832.0
2024-08-06 14:10:00,551.67,551.99,550.92,550.92,500.0,548.3764,548.6944,547.6308,547.6308,500.0
2024-08-06 14:15:00,550.89,552.09,550.58,552.06,2169.0,547.601,548.7938,547.2929,548.764,2169.0
2024-08-06 14:20:00,552.24,552.44,552.23,552.44,400.0,548.9429,549.1418,548.933,549.1418,400.0
2024-08-06 14:25:00,552.11,553.28,552.11,553.28,1136.0,548.8137,549.9767,548.8137,549.9767,1136.0
2024-08-06 14:30:00,553.15,554.47,553.0,554.0,3275.0,549.8475,551.1596,549.6984,550.6924,3275.0
2024-08-06 14:35:00,553.88,553.89,553.82,553.82,200.0,550.5732,550.5831,550.5135,550.5135,200.0
2024-08-06 14:40:00,553.75,554.36,553.58,554.22,3929.0,550.4439,551.0503,550.2749,550.9111,3929.0
2024-08-06 14:45:00,553.99,554.44,552.99,554.44,2536.0,550.6825,551.1298,549.6885,551.1298,2536.0
2024-08-06 14:50:00,553.9,554.25,553.74,554.25,900.0,550.593,550.9409,550.434,550.9409,900.0
2024-08-06 14:55:00,554.25,554.29,551.24,551.24,3298.0,550.9409,550.9807,547.9489,547.9489,3298.0
2024-08-06 15:00:00,552.66,552.82,552.24,552.24,1188.0,549.3604,549.5195,548.9429,548.9429,1188.0
2024-08-06 15:05:00,552.51,552.94,551.6,552.0,2489.0,549.2113,549.6388,548.3068,548.7044,2489.0
2024-08-06 15:10:00,552.02,552.23,551.73,552.23,1103.0,548.7243,548.933,548.436,548.933,1103.0
2024-08-06 15:15:00,551.81,551.82,550.32,550.52,1884.0,548.5155,548.5255,547.0344,547.2332,1884.0
2024-08-06 15:20:00,550.98,553.8,550.87,553.8,5435.0,547.6905,550.4936,547.5811,550.4936,5435.0
2024-08-06 15:25:00,553.58,553.58,551.91,552.72,2297.0,550.2749,550.2749,548.6149,549.4201,2297.0
2024-08-06 15:30:00,552.03,552.48,551.84,552.48,2001.0,548.7342,549.1815,548.5453,549.1815,2001.0
2024-08-06 15:35:00,552.49,552.58,550.05,550.99,3407.0,549.1915,549.2809,546.766,547.7004,3407.0
2024-08-06 15:40:00,550.99,551.35,549.5,549.65,3878.0,547.7004,548.0583,546.2193,546.3684,3878.0
2024-08-06 15:45:00,549.24,549.54,547.32,547.51,4428.0,545.9609,546.2591,544.0523,544.2412,4428.0
2024-08-06 15:50:00,547.98,547.98,545.54,546.7,14010.0,544.7084,544.7084,542.2829,543.436,14010.0
2024-08-06 15:55:00,546.23,546.77,544.46,544.78,40771.0,542.9688,543.5056,541.2094,541.5275,40771.0
2024-08-07 09:30:00,550.92,550.92,549.61,549.62,2123.0,547.6308,547.6308,546.3286,546.3386,2123.0
2024-08-07 09:35:00,551.84,552.87,551.84,552.87,318.0,548.5453,549.5692,548.5453,549.5692,318.0
2024-08-07 09:40:00,552.15,554.19,552.15,552.55,1852.0,548.8535,550.8813,548.8535,549.2511,1852.0
2024-08-07 09:45:00,554.34,554.34,552.01,552.53,2788.0,551.0304,551.0304,548.7143,549.2312,2788.0
2024-08-07 09:50:00,554.48,554.9,552.08,552.08,4066.0,551.1696,551.5871,548.7839,548.7839,4066.0
2024-08-07 09:55:00,552.04,552.38,551.6,552.38,854.0,548.7441,549.0821,548.3068,549.0821,854.0
2024-08-07 10:00:00,553.15,553.16,551.58,551.58,2005.0,549.8475,549.8575,548.2869,548.2869,2005.0
2024-08-07 10:05:00,552.36,552.51,552.36,552.36,3002.0,549.0622,549.2113,549.0622,549.0622,3002.0
2024-08-07 10:10:00,554.09,554.09,551.64,551.64,4346.0,550.7819,550.7819,548.3465,548.3465,4346.0
2024-08-07 10:15:00,551.64,552.63,550.49,550.49,5813.0,548.3465,549.3306,547.2034,547.2034,5813.0
2024-08-07 10:20:00,551.57,553.32,551.25,553.32,1806.0,548.2769,550.0165,547.9589,550.0165,1806.0
2024-08-07 10:25:00,551.95,552.19,546.79,547.99,5337.0,548.6547,548.8932,543.5255,544.7183,5337.0
2024-08-07 10:30:00,548.13,550.01,547.99,549.61,1820.0,544.8575,546.7263,544.7183,546.3286,1820.0
2024-08-07 10:35:00,548.7,549.19,548.17,548.53,7657.0,545.4241,545.9112,544.8972,545.2551,7657.0
2024-08-07 10:40:00,548.69,549.81,548.68,549.81,3102.0,545.4141,546.5275,545.4042,546.5275,3102.0
2024-08-07 10:45:00,549.81,551.53,549.09,550.34,12539.0,546.5275,548.2372,545.8118,547.0543,12539.0
2024-08-07 10:50:00,550.56,551.71,550.55,551.07,1412.0,547.273,548.4161,547.263,547.7799,1412.0
2024-08-07 10:55:00,551.07,551.56,550.79,551.56,665.0,547.7799,548.267,547.5016,548.267,665.0
2024-08-07 11:00:00,551.46,552.11,550.47,552.11,2481.0,548.1676,548.8137,547.1835,548.8137,2481.0
2024-08-07 11:05:00,552.39,552.39,551.54,551.92,1024.0,549.0921,549.0921,548.2471,548.6249,1024.0
2024-08-07 11:10:00,551.13,551.58,550.93,551.58,712.0,547.8396,548.2869,547.6408,548.2869,712.0
2024-08-07 11:15:00,551.79,551.79,550.52,550.52,825.0,548.4956,548.4956,547.2332,547.2332,825.0
2024-08-07 11:20:00,550.56,551.51,550.56,551.06,900.0,547.273,548.2173,547.273,547.77,900.0
2024-08-07 11:25:00,550.91,551.72,550.54,550.99,3325.0,547.6209,548.4261,547.2531,547.7004,3325.0
2024-08-07 11:30:00,551.95,552.52,551.95,552.52,470.0,548.6547,549.2213,548.6547,549.2213,470.0
2024-08-07 11:35:00,553.33,553.33,553.28,553.28,200.0,550.0264,550.0264,549.9767,549.9767,200.0
2024-08-07 11:40:00,552.67,553.74,551.79,551.79,2141.0,549.3704,550.434,548.4956,548.4956,2141.0
2024-08-07 11:45:00,551.5,551.5,549.32,550.4,1196.0,548.2074,548.2074,546.0404,547.1139,1196.0
2024-08-07 11:50:00,551.13,551.13,550.83,550.84,350.0,547.8396,547.8396,547.5414,547.5513,350.0
2024-08-07 11:55:00,550.95,550.95,549.69,549.69,1601.0,547.6606,547.6606,546.4082,546.4082,1601.0
2024-08-07 12:00:00,549.7,549.84,547.51,547.51,1300.0,546.4181,546.5573,544.2412,544.2412,1300.0
2024-08-07 12:05:00,547.04,548.48,547.04,548.48,5700.0,543.774,545.2054,543.774,545.2054,5700.0
2024-08-07 12:10:00,548.25,549.88,548.25,549.58,746.0,544.9768,546.597,544.9768,546.2988,746.0
2024-08-07 12:15:00,549.37,549.37,547.81,547.83,2471.0,546.0901,546.0901,544.5394,544.5593,2471.0
2024-08-07 12:20:00,548.04,548.21,548.04,548.2,300.0,544.768,544.937,544.768,544.9271,300.0
2024-08-07 12:25:00,547.88,548.17,547.88,548.17,400.0,544.609,544.8972,544.609,544.8972,400.0
2024-08-07 12:30:00,548.1,548.1,547.29,547.97,901.0,544.8277,544.8277,544.0225,544.6984,901.0
2024-08-07 12:35:00,548.51,548.57,548.51,548.57,200.0,545.2352,545.2949,545.2352,545.2949,200.0
2024-08-07 12:40:00,548.2,548.61,546.34,546.34,2120.0,544.9271,545.3346,543.0782,543.0782,2120.0
2024-08-07 12:45:00,547.1,547.1,547.03,547.03,300.0,543.8336,543.8336,543.7641,543.7641,300.0
2024-08-07 12:50:00,546.12,546.53,545.44,546.06,1832.0,542.8595,543.267,542.1835,542.7998,1832.0
2024-08-07 12:55:00,546.07,547.28,545.3,546.34,4603.0,542.8098,544.0126,542.0444,543.0782,4603.0
2024-08-07 13:00:00,546.91,546.91,545.3,545.65,800.0,543.6448,543.6448,542.0444,542.3923,800.0
2024-08-07 13:05:00,544.92,545.08,543.95,544.12,3021.0,541.6667,541.8257,540.7024,540.8714,3021.0
2024-08-07 13:10:00,543.18,543.18,542.0,542.22,694.0,539.937,539.937,538.7641,538.9828,694.0
2024-08-07 13:15:00,541.88,542.04,540.49,541.16,1191.0,538.6448,538.8038,537.2631,537.9291,1191.0
2024-08-07 13:20:00,541.75,541.75,541.46,541.59,401.0,538.5156,538.5156,538.2273,538.3565,401.0
2024-08-07 13:25:00,543.08,544.27,543.06,543.26,2000.0,539.8376,541.0205,539.8178,540.0166,2000.0
2024-08-07 13:30:00,542.69,544.72,542.69,543.88,2205.0,539.45,541.4678,539.45,540.6329,2205.0
2024-08-07 13:35:00,544.24,545.71,544.24,545.71,861.0,540.9907,542.4519,540.9907,542.4519,861.0
2024-08-07 13:40:00,544.75,544.75,543.51,544.13,8559.0,541.4977,541.4977,540.2651,540.8814,8559.0
2024-08-07 13:45:00,543.85,544.13,542.45,542.81,5136.0,540.603,540.8814,539.2114,539.5692,5136.0
2024-08-07 13:50:00,542.81,542.81,540.83,542.01,2001.0,539.5692,539.5692,537.6011,538.774,2001.0
2024-08-07 13:55:00,541.64,541.7,541.08,541.24,1288.0,538.4062,538.4659,537.8496,538.0086,1288.0
2024-08-07 14:00:00,541.04,541.9,540.87,541.14,1265.0,537.8098,538.6647,537.6408,537.9092,1265.0
2024-08-07 14:05:00,540.82,540.93,540.07,540.07,1030.0,537.5911,537.7005,536.8456,536.8456,1030.0
2024-08-07 14:10:00,540.22,540.45,539.5,539.59,1669.0,536.9947,537.2233,536.279,536.3685,1669.0
2024-08-07 14:15:00,538.73,539.5,538.43,538.81,2771.0,535.5136,536.279,535.2154,535.5931,2771.0
2024-08-07 14:20:00,538.85,540.19,538.84,540.19,1549.0,535.6329,536.9649,535.6229,536.9649,1549.0
2024-08-07 14:25:00,540.58,541.74,540.58,541.21,1342.0,537.3526,538.5056,537.3526,537.9788,1342.0
2024-08-07 14:30:00,541.21,542.23,540.75,542.04,4711.0,537.9788,538.9927,537.5215,538.8038,4711.0
2024-08-07 14:35:00,542.21,543.19,542.0,542.69,3274.0,538.9728,539.947,538.7641,539.45,3274.0
2024-08-07 14:40:00,542.74,542.89,541.47,541.47,2725.0,539.4997,539.6488,538.2372,538.2372,2725.0
2024-08-07 14:45:00,541.99,541.99,540.46,541.13,2956.0,538.7541,538.7541,537.2333,537.8993,2956.0
2024-08-07 14:50:00,541.22,541.54,540.92,541.46,1148.0,537.9887,538.3068,537.6905,538.2273,1148.0
2024-08-07 14:55:00,541.83,542.54,540.55,540.55,700.0,538.5951,539.3009,537.3227,537.3227,700.0
2024-08-07 15:00:00,540.83,543.03,540.82,543.03,1236.0,537.6011,539.7879,537.5911,539.7879,1236.0
2024-08-07 15:05:00,542.42,543.7,542.42,543.7,994.0,539.1816,540.4539,539.1816,540.4539,994.0
2024-08-07 15:10:00,543.55,544.36,543.55,543.9,1820.0,540.3048,541.11,540.3048,540.6527,1820.0
2024-08-07 15:15:00,544.11,544.29,544.1,544.29,600.0,540.8615,541.0404,540.8515,541.0404,600.0
2024-08-07 15:20:00,544.67,544.91,543.61,543.98,2202.0,541.4181,541.6567,540.3645,540.7323,2202.0
2024-08-07 15:25:00,544.16,544.97,543.44,544.97,5794.0,540.9112,541.7164,540.1955,541.7164,5794.0
2024-08-07 15:30:00,544.73,544.73,543.23,543.87,2095.0,541.4778,541.4778,539.9867,540.6229,2095.0
2024-08-07 15:35:00,543.33,544.05,542.46,542.57,3964.0,540.0861,540.8018,539.2213,539.3307,3964.0
2024-08-07 15:40:00,542.54,542.88,541.34,541.5,13042.0,539.3009,539.6388,538.108,538.2671,13042.0
2024-08-07 15:45:00,541.34,544.22,541.1,544.17,11304.0,538.108,540.9708,537.8695,540.9211,11304.0
2024-08-07 15:50:00,544.39,544.68,539.54,539.54,17368.0,541.1398,541.4281,536.3188,536.3188,17368.0
2024-08-07 15:55:00,539.57,540.11,537.55,538.83,23153.0,536.3486,536.8854,534.3407,535.613,23153.0
2024-08-08 09:30:00,540.37,547.66,527.74,531.8,17884.0,537.1438,544.3903,524.5892,528.625,17884.0
2024-08-08 09:35:00,535.44,549.33,534.88,543.01,23005.0,532.2432,546.0503,531.6866,539.7681,23005.0
2024-08-08 09:40:00,543.01,545.75,543.01,544.71,4618.0,539.7681,542.4917,539.7681,541.4579,4618.0
2024-08-08 09:45:00,544.31,546.82,541.2,544.77,3068.0,541.0603,543.5553,537.9689,541.5175,3068.0
2024-08-08 09:50:00,542.73,548.37,541.24,544.59,7007.0,539.4897,545.0961,538.0086,541.3386,7007.0
2024-08-08 09:55:00,545.0,546.13,544.89,545.96,1600.0,541.7462,542.8694,541.6368,542.7004,1600.0
2024-08-08 10:00:00,545.95,549.73,545.83,547.93,5059.0,542.6905,546.4479,542.5712,544.6587,5059.0
2024-08-08 10:05:00,546.72,547.51,537.74,541.46,6516.0,543.4559,544.2412,534.5295,538.2273,6516.0
2024-08-08 10:10:00,542.44,542.44,536.94,538.0,5111.0,539.2015,539.2015,533.7343,534.788,5111.0
2024-08-08 10:15:00,537.61,538.76,536.89,538.2,3140.0,534.4003,535.5434,533.6846,534.9868,3140.0
2024-08-08 10:20:00,538.07,541.01,536.85,539.97,3161.0,534.8575,537.78,533.6448,536.7462,3161.0
2024-08-08 10:25:00,540.94,541.45,539.42,541.45,1209.0,537.7104,538.2174,536.1995,538.2174,1209.0
2024-08-08 10:30:00,541.84,541.84,541.36,541.36,1072.0,538.605,538.605,538.1279,538.1279,1072.0
2024-08-08 10:35:00,542.41,542.67,541.4,541.42,4597.0,539.1716,539.4301,538.1677,538.1875,4597.0
2024-08-08 10:40:00,541.19,542.03,537.9,538.6,10271.0,537.9589,538.7939,534.6886,535.3844,10271.0
2024-08-08 10:45:00,539.65,541.38,538.81,540.86,2188.0,536.4281,538.1478,535.5931,537.6309,2188.0
2024-08-08 10:50:00,541.81,541.81,539.33,539.34,5991.0,538.5752,538.5752,536.11,536.12,5991.0
2024-08-08 10:55:00,538.82,541.18,538.67,539.87,3223.0,535.6031,537.949,535.454,536.6468,3223.0
2024-08-08 11:00:00,539.72,540.91,539.63,540.29,1622.0,536.4977,537.6806,536.4082,537.0643,1622.0
2024-08-08 11:05:00,540.16,540.93,539.33,539.94,4490.0,536.9351,537.7005,536.11,536.7164,4490.0
2024-08-08 11:10:00,538.96,539.49,537.85,539.49,4786.0,535.7422,536.2691,534.6389,536.2691,4786.0
2024-08-08 11:15:00,539.57,539.91,538.46,539.91,3651.0,536.3486,536.6866,535.2452,536.6866,3651.0
2024-08-08 11:20:00,539.79,541.55,539.79,541.19,2766.0,536.5673,538.3168,536.5673,537.9589,2766.0
2024-08-08 11:25:00,541.61,541.89,539.99,540.96,7014.0,538.3764,538.6547,536.7661,537.7303,7014.0
2024-08-08 11:30:00,541.35,542.95,540.91,542.08,3217.0,538.118,539.7084,537.6806,538.8436,3217.0
2024-08-08 11:35:00,542.12,542.12,540.89,541.54,1334.0,538.8834,538.8834,537.6607,538.3068,1334.0
2024-08-08 11:40:00,541.77,542.5,541.25,542.25,3283.0,538.5355,539.2611,538.0186,539.0126,3283.0
2024-08-08 11:45:00,542.05,542.05,538.49,538.81,3410.0,538.8138,538.8138,535.275,535.5931,3410.0
2024-08-08 11:50:00,538.97,539.92,538.4,539.92,2492.0,535.7522,536.6965,535.1856,536.6965,2492.0
2024-08-08 11:55:00,539.92,540.87,538.49,538.5,11985.0,536.6965,537.6408,535.275,535.285,11985.0
2024-08-08 12:00:00,539.0,539.86,538.17,539.86,8208.0,535.782,536.6369,534.957,536.6369,8208.0
2024-08-08 12:05:00,540.32,540.65,539.55,539.55,2430.0,537.0941,537.4221,536.3287,536.3287,2430.0
2024-08-08 12:10:00,539.46,539.94,537.02,537.02,1600.0,536.2392,536.7164,533.8138,533.8138,1600.0
2024-08-08 12:15:00,538.3,540.13,538.3,540.13,3296.0,535.0862,536.9052,535.0862,536.9052,3296.0
2024-08-08 12:20:00,539.79,540.43,539.2,540.06,2948.0,536.5673,537.2035,535.9808,536.8357,2948.0
2024-08-08 12:25:00,540.63,542.87,540.25,542.68,8830.0,537.4023,539.6289,537.0245,539.44,8830.0
2024-08-08 12:30:00,542.24,542.33,541.33,542.05,5874.0,539.0027,539.0921,538.0981,538.8138,5874.0
2024-08-08 12:35:00,542.0,542.06,540.93,541.23,5834.0,538.7641,538.8237,537.7005,537.9987,5834.0
2024-08-08 12:40:00,541.16,541.84,541.16,541.83,5894.0,537.9291,538.605,537.9291,538.5951,5894.0
2024-08-08 12:45:00,542.24,543.24,542.24,543.2,1592.0,539.0027,539.9967,539.0027,539.9569,1592.0
2024-08-08 12:50:00,542.65,542.68,542.0,542.0,2521.0,539.4102,539.44,538.7641,538.7641,2521.0
2024-08-08 12:55:00,542.02,542.02,540.24,540.28,2283.0,538.784,538.784,537.0146,537.0544,2283.0
2024-08-08 13:00:00,541.11,541.39,540.57,540.87,2375.0,537.8794,538.1577,537.3426,537.6408,2375.0
2024-08-08 13:05:00,540.87,542.29,540.09,542.29,3504.0,537.6408,539.0524,536.8655,539.0524,3504.0
2024-08-08 13:10:00,542.0,542.06,541.22,542.06,1701.0,538.7641,538.8237,537.9887,538.8237,1701.0
2024-08-08 13:15:00,541.78,543.5,541.52,543.5,2522.0,538.5454,540.2551,538.2869,540.2551,2522.0
2024-08-08 13:20:00,543.36,543.39,542.81,542.81,433.0,540.116,540.1458,539.5692,539.5692,433.0
2024-08-08 13:25:00,542.88,545.03,542.88,545.03,3002.0,539.6388,541.776,539.6388,541.776,3002.0
2024-08-08 13:30:00,544.82,545.0,544.42,545.0,1027.0,541.5672,541.7462,541.1696,541.7462,1027.0
2024-08-08 13:35:00,544.48,545.55,543.74,544.48,3086.0,541.2293,542.2929,540.4937,541.2293,3086.0
2024-08-08 13:40:00,545.56,546.83,545.56,546.27,1344.0,542.3028,543.5652,542.3028,543.0086,1344.0
2024-08-08 13:45:00,546.81,547.58,546.81,547.41,2205.0,543.5454,544.3108,543.5454,544.1418,2205.0
2024-08-08 13:50:00,547.84,549.35,547.41,549.17,3641.0,544.5692,546.0702,544.1418,545.8913,3641.0
2024-08-08 13:55:00,548.4,548.41,547.94,547.94,1343.0,545.1259,545.1358,544.6686,544.6686,1343.0
2024-08-08 14:00:00,548.05,548.05,545.72,545.8,1200.0,544.778,544.778,542.4619,542.5414,1200.0
2024-08-08 14:05:00,545.98,546.0,544.89,545.57,2822.0,542.7203,542.7402,541.6368,542.3128,2822.0
2024-08-08 14:10:00,545.71,546.09,545.63,545.84,1616.0,542.4519,542.8297,542.3724,542.5812,1616.0
2024-08-08 14:15:00,545.66,545.66,544.69,545.3,2960.0,542.4022,542.4022,541.438,542.0444,2960.0
2024-08-08 14:20:00,545.3,545.97,545.19,545.19,2035.0,542.0444,542.7104,541.935,541.935,2035.0
2024-08-08 14:25:00,545.01,545.01,542.89,542.89,1505.0,541.7561,541.7561,539.6488,539.6488,1505.0
2024-08-08 14:30:00,543.87,544.85,543.6,544.63,3356.0,540.6229,541.5971,540.3545,541.3784,3356.0
2024-08-08 14:35:00,544.45,544.77,544.18,544.34,1462.0,541.1995,541.5175,540.9311,541.0901,1462.0
2024-08-08 14:40:00,544.21,544.21,543.34,543.35,1911.0,540.9609,540.9609,540.0961,540.106,1911.0
2024-08-08 14:45:00,543.42,543.81,543.09,543.67,1265.0,540.1756,540.5633,539.8476,540.4241,1265.0
2024-08-08 14:50:00,544.03,544.29,543.58,543.82,1676.0,540.782,541.0404,540.3347,540.5732,1676.0
2024-08-08 14:55:00,543.78,543.98,543.26,543.3,2425.0,540.5335,540.7323,540.0166,540.0563,2425.0
2024-08-08 15:00:00,542.89,543.0,542.28,542.71,1619.0,539.6488,539.7581,539.0424,539.4698,1619.0
2024-08-08 15:05:00,542.3,543.8,542.25,543.35,3313.0,539.0623,540.5533,539.0126,540.106,3313.0
2024-08-08 15:10:00,543.33,544.26,543.14,543.35,6878.0,540.0861,541.0106,539.8973,540.106,6878.0
2024-08-08 15:15:00,542.64,542.64,541.42,541.77,2370.0,539.4003,539.4003,538.1875,538.5355,2370.0
2024-08-08 15:20:00,542.0,542.76,542.0,542.54,1875.0,538.7641,539.5195,538.7641,539.3009,1875.0
2024-08-08 15:25:00,542.34,542.67,541.05,541.08,2207.0,539.1021,539.4301,537.8198,537.8496,2207.0
2024-08-08 15:30:00,540.63,540.63,537.23,538.37,4596.0,537.4023,537.4023,534.0226,535.1558,4596.0
2024-08-08 15:35:00,538.48,539.74,537.91,538.87,7179.0,535.2651,536.5176,534.6985,535.6528,7179.0
2024-08-08 15:40:00,539.1,542.15,538.42,541.91,12085.0,535.8814,538.9132,535.2055,538.6746,12085.0
2024-08-08 15:45:00,541.87,542.32,540.27,540.27,9826.0,538.6349,539.0822,537.0444,537.0444,9826.0
2024-08-08 15:50:00,539.34,540.08,537.87,538.66,13619.0,536.12,536.8555,534.6587,535.444,13619.0
2024-08-08 15:55:00,538.97,540.0,537.92,538.99,37400.0,535.7522,536.776,534.7084,535.7721,37400.0
2024-08-09 09:30:00,536.61,539.04,536.61,537.5,5463.0,533.4063,535.8218,533.4063,534.291,5463.0
2024-08-09 09:35:00,539.21,539.22,535.8,535.8,2326.0,535.9907,536.0007,532.6011,532.6011,2326.0
2024-08-09 09:40:00,534.39,534.39,526.47,526.47,6936.0,531.1995,531.1995,523.3268,523.3268,6936.0
2024-08-09 09:45:00,525.99,526.78,523.28,524.38,2770.0,522.8497,523.635,520.1558,521.2493,2770.0
2024-08-09 09:50:00,525.85,527.93,525.32,527.6,5063.0,522.7105,524.7781,522.1837,524.4501,5063.0
2024-08-09 09:55:00,527.6,529.09,527.5,528.71,3008.0,524.4501,525.9312,524.3507,525.5534,3008.0
2024-08-09 10:00:00,528.55,532.54,528.55,532.54,11607.0,525.3944,529.3606,525.3944,529.3606,11607.0
2024-08-09 10:05:00,532.45,532.45,530.51,531.36,13325.0,529.2711,529.2711,527.3427,528.1876,13325.0
2024-08-09 10:10:00,531.89,534.15,531.89,533.98,3000.0,528.7144,530.961,528.7144,530.792,3000.0
2024-08-09 10:15:00,533.69,533.69,532.5,533.28,1442.0,530.5037,530.5037,529.3208,530.0961,1442.0
2024-08-09 10:20:00,533.5,534.14,533.5,534.13,870.0,530.3148,530.951,530.3148,530.9411,870.0
2024-08-09 10:25:00,534.89,534.89,533.86,533.86,1500.0,531.6965,531.6965,530.6727,530.6727,1500.0
2024-08-09 10:30:00,533.85,534.86,533.75,534.13,2700.0,530.6627,531.6667,530.5633,530.9411,2700.0
2024-08-09 10:35:00,534.22,535.34,534.22,535.34,992.0,531.0305,532.1438,531.0305,532.1438,992.0
2024-08-09 10:40:00,535.41,537.11,535.41,536.33,7957.0,532.2134,533.9033,532.2134,533.1279,7957.0
2024-08-09 10:45:00,536.27,536.92,535.97,536.92,639.0,533.0683,533.7144,532.7701,533.7144,639.0
2024-08-09 10:50:00,536.44,538.45,536.44,537.4,2308.0,533.2373,535.2353,533.2373,534.1915,2308.0
2024-08-09 10:55:00,537.41,541.13,537.41,539.21,3025.0,534.2015,537.8993,534.2015,535.9907,3025.0
2024-08-09 11:00:00,539.57,540.08,539.34,540.08,1236.0,536.3486,536.8555,536.12,536.8555,1236.0
2024-08-09 11:05:00,539.48,540.75,539.22,539.74,1144.0,536.2591,537.5215,536.0007,536.5176,1144.0
2024-08-09 11:10:00,539.43,540.7,539.43,539.8,1760.0,536.2094,537.4718,536.2094,536.5772,1760.0
2024-08-09 11:15:00,539.61,540.28,538.66,540.28,854.0,536.3884,537.0544,535.444,537.0544,854.0
2024-08-09 11:20:00,538.63,539.47,538.14,538.86,2632.0,535.4142,536.2492,534.9271,535.6428,2632.0
2024-08-09 11:25:00,538.86,538.9,537.39,537.39,1701.0,535.6428,535.6826,534.1816,534.1816,1701.0
2024-08-09 11:30:00,537.39,538.2,537.39,538.15,2643.0,534.1816,534.9868,534.1816,534.9371,2643.0
2024-08-09 11:35:00,537.82,537.82,536.9,537.46,1406.0,534.609,534.609,533.6945,534.2512,1406.0
2024-08-09 11:40:00,538.11,538.11,538.11,538.11,100.0,534.8973,534.8973,534.8973,534.8973,100.0
2024-08-09 11:45:00,537.72,538.23,537.54,537.94,552.0,534.5096,535.0166,534.3307,534.7283,552.0
2024-08-09 11:50:00,538.2,538.32,537.19,537.19,913.0,534.9868,535.1061,533.9828,533.9828,913.0
2024-08-09 11:55:00,536.84,537.08,536.05,537.0,1991.0,533.6349,533.8735,532.8496,533.7939,1991.0
2024-08-09 12:00:00,536.95,537.16,536.95,537.0,1100.0,533.7442,533.953,533.7442,533.7939,1100.0
2024-08-09 12:05:00,536.7,536.9,535.75,536.42,4053.0,533.4957,533.6945,532.5514,533.2174,4053.0
2024-08-09 12:10:00,536.09,536.35,535.75,536.35,5779.0,532.8894,533.1478,532.5514,533.1478,5779.0
2024-08-09 12:15:00,536.6,536.6,534.53,534.53,1601.0,533.3963,533.3963,531.3387,531.3387,1601.0
2024-08-09 12:20:00,535.01,535.49,535.0,535.43,1504.0,531.8158,532.293,531.8059,532.2333,1504.0
2024-08-09 12:25:00,535.7,536.51,535.69,535.83,3203.0,532.5017,533.3069,532.4918,532.6309,3203.0
2024-08-09 12:30:00,535.92,535.92,535.08,535.12,1000.0,532.7204,532.7204,531.8854,531.9252,1000.0
2024-08-09 12:35:00,534.67,534.67,533.45,533.89,1945.0,531.4778,531.4778,530.2651,530.7025,1945.0
2024-08-09 12:40:00,533.89,534.56,533.89,534.56,200.0,530.7025,531.3685,530.7025,531.3685,200.0
2024-08-09 12:45:00,534.42,534.42,533.44,534.15,1101.0,531.2293,531.2293,530.2552,530.961,1101.0
2024-08-09 12:50:00,534.15,534.16,532.55,532.87,664.0,530.961,530.9709,529.3705,529.6886,664.0
2024-08-09 12:55:00,532.82,533.39,532.29,533.27,700.0,529.6389,530.2055,529.1121,530.0862,700.0
2024-08-09 13:00:00,533.46,533.46,532.49,532.49,1135.0,530.2751,530.2751,529.3109,529.3109,1135.0
2024-08-09 13:05:00,532.36,532.69,531.86,532.37,1201.0,529.1816,529.5097,528.6846,529.1916,1201.0
2024-08-09 13:10:00,532.37,532.92,532.24,532.92,900.0,529.1916,529.7383,529.0624,529.7383,900.0
2024-08-09 13:15:00,532.92,532.92,532.92,532.92,0.0,529.7383,529.7383,529.7383,529.7383,0.0
2024-08-09 13:20:00,532.89,532.89,531.62,532.19,1910.0,529.7085,529.7085,528.4461,529.0127,1910.0
2024-08-09 13:25:00,532.77,533.07,532.54,532.86,607.0,529.5892,529.8874,529.3606,529.6787,607.0
2024-08-09 13:30:00,533.1,533.88,533.1,533.88,885.0,529.9172,530.6926,529.9172,530.6926,885.0
2024-08-09 13:35:00,533.75,533.76,533.64,533.64,690.0,530.5633,530.5733,530.454,530.454,690.0
2024-08-09 13:40:00,533.54,533.54,532.11,532.86,3663.0,530.3546,530.3546,528.9331,529.6787,3663.0
2024-08-09 13:45:00,533.29,533.29,532.99,533.2,600.0,530.1061,530.1061,529.8079,530.0166,600.0
2024-08-09 13:50:00,533.0,533.51,532.48,533.5,6841.0,529.8178,530.3248,529.3009,530.3148,6841.0
2024-08-09 13:55:00,533.03,533.03,532.71,532.71,400.0,529.8476,529.8476,529.5295,529.5295,400.0
2024-08-09 14:00:00,533.07,533.07,532.41,532.52,3117.0,529.8874,529.8874,529.2313,529.3407,3117.0
2024-08-09 14:05:00,532.79,532.79,532.65,532.65,300.0,529.6091,529.6091,529.4699,529.4699,300.0
2024-08-09 14:10:00,533.06,533.06,531.91,532.43,5996.0,529.8775,529.8775,528.7343,529.2512,5996.0
2024-08-09 14:15:00,532.48,533.06,532.48,532.83,2071.0,529.3009,529.8775,529.3009,529.6488,2071.0
2024-08-09 14:20:00,532.84,532.99,532.41,532.57,3558.0,529.6588,529.8079,529.2313,529.3904,3558.0
2024-08-09 14:25:00,532.47,533.03,531.98,532.48,8010.0,529.291,529.8476,528.8039,529.3009,8010.0
2024-08-09 14:30:00,532.51,532.52,530.81,530.91,1522.0,529.3307,529.3407,527.6409,527.7403,1522.0
2024-08-09 14:35:00,530.73,531.37,530.73,531.1,1268.0,527.5614,528.1975,527.5614,527.9292,1268.0
2024-08-09 14:40:00,531.42,531.93,531.42,531.63,1245.0,528.2472,528.7542,528.2472,528.456,1245.0
2024-08-09 14:45:00,531.79,532.05,531.39,531.98,2588.0,528.615,528.8735,528.2174,528.8039,2588.0
2024-08-09 14:50:00,531.87,531.96,531.51,531.64,1645.0,528.6946,528.784,528.3367,528.4659,1645.0
2024-08-09 14:55:00,531.37,531.37,530.77,530.93,1659.0,528.1975,528.1975,527.6011,527.7602,1659.0
2024-08-09 15:00:00,532.23,532.62,532.2,532.21,1905.0,529.0524,529.4401,529.0226,529.0325,1905.0
2024-08-09 15:05:00,531.81,532.02,531.65,531.65,400.0,528.6349,528.8437,528.4759,528.4759,400.0
2024-08-09 15:10:00,532.37,532.47,532.37,532.42,872.0,529.1916,529.291,529.1916,529.2413,872.0
2024-08-09 15:15:00,532.95,533.06,532.82,533.06,500.0,529.7681,529.8775,529.6389,529.8775,500.0
2024-08-09 15:20:00,532.56,532.92,532.28,532.73,2046.0,529.3804,529.7383,529.1021,529.5494,2046.0
2024-08-09 15:25:00,532.72,533.68,532.71,533.68,1301.0,529.5395,530.4938,529.5295,530.4938,1301.0
2024-08-09 15:30:00,533.46,533.81,532.81,533.32,2200.0,530.2751,530.623,529.629,530.1359,2200.0
2024-08-09 15:35:00,533.36,533.95,533.36,533.87,4100.0,530.1757,530.7621,530.1757,530.6826,4100.0
2024-08-09 15:40:00,533.66,534.81,533.43,534.1,12453.0,530.4739,531.617,530.2452,530.9112,12453.0
2024-08-09 15:45:00,534.1,535.24,534.1,534.9,6351.0,530.9112,532.0444,530.9112,531.7065,6351.0
2024-08-09 15:50:00,534.62,534.87,532.41,532.62,13617.0,531.4281,531.6767,529.2313,529.4401,13617.0
2024-08-09 15:55:00,532.97,534.2,532.54,534.1,29469.0,529.788,531.0107,529.3606,530.9112,29469.0
2024-08-12 09:30:00,532.5,533.77,532.5,532.73,3582.0,529.3208,530.5832,529.3208,529.5494,3582.0
2024-08-12 09:35:00,531.91,531.91,531.27,531.86,400.0,528.7343,528.7343,528.0981,528.6846,400.0
2024-08-12 09:40:00,530.37,530.37,530.36,530.37,1635.0,527.2035,527.2035,527.1936,527.2035,1635.0
2024-08-12 09:45:00,527.99,528.76,527.99,528.76,200.0,524.8377,525.6031,524.8377,525.6031,200.0
2024-08-12 09:50:00,527.84,527.85,527.84,527.84,682.0,524.6886,524.6986,524.6886,524.6886,682.0
2024-08-12 09:55:00,530.72,530.72,527.47,527.77,629.0,527.5514,527.5514,524.3208,524.619,629.0
2024-08-12 10:00:00,527.44,529.36,527.43,529.36,877.0,524.291,526.1995,524.2811,526.1995,877.0
2024-08-12 10:05:00,530.04,531.35,529.91,529.92,831.0,526.8755,528.1777,526.7463,526.7562,831.0
2024-08-12 10:10:00,530.17,531.74,530.16,530.75,7573.0,527.0047,528.5653,526.9948,527.5812,7573.0
2024-08-12 10:15:00,530.37,531.73,529.39,531.73,910.0,527.2035,528.5554,526.2294,528.5554,910.0
2024-08-12 10:20:00,531.42,532.55,531.42,531.62,1100.0,528.2472,529.3705,528.2472,528.4461,1100.0
2024-08-12 10:25:00,531.76,531.8,530.96,530.96,600.0,528.5852,528.625,527.79,527.79,600.0
2024-08-12 10:30:00,530.69,530.69,530.47,530.47,470.0,527.5216,527.5216,527.3029,527.3029,470.0
2024-08-12 10:35:00,530.47,531.1,530.47,531.1,355.0,527.3029,527.9292,527.3029,527.9292,355.0
2024-08-12 10:40:00,530.75,531.65,529.84,529.84,4574.0,527.5812,528.4759,526.6767,526.6767,4574.0
2024-08-12 10:45:00,528.95,529.18,528.07,528.17,2532.0,525.792,526.0206,524.9173,525.0167,2532.0
2024-08-12 10:50:00,528.02,528.02,528.02,528.02,200.0,524.8675,524.8675,524.8675,524.8675,200.0
2024-08-12 10:55:00,527.39,528.0,527.39,528.0,900.0,524.2413,524.8477,524.2413,524.8477,900.0
2024-08-12 11:00:00,528.29,529.69,528.28,529.48,2846.0,525.1359,526.5276,525.126,526.3188,2846.0
2024-08-12 11:05:00,529.48,529.6,529.02,529.59,1400.0,526.3188,526.4381,525.8616,526.4282,1400.0
2024-08-12 11:10:00,530.26,530.31,529.86,530.0,1100.0,527.0942,527.1439,526.6966,526.8357,1100.0
2024-08-12 11:15:00,529.79,530.49,529.79,530.34,1900.0,526.627,527.3228,526.627,527.1737,1900.0
2024-08-12 11:20:00,530.59,530.59,526.63,526.63,1400.0,527.4222,527.4222,523.4858,523.4858,1400.0
2024-08-12 11:25:00,526.83,527.35,526.21,526.68,1301.0,523.6847,524.2015,523.0684,523.5355,1301.0
2024-08-12 11:30:00,526.3,526.59,526.3,526.59,7971.0,523.1578,523.4461,523.1578,523.4461,7971.0
2024-08-12 11:35:00,527.0,528.07,526.38,527.16,2364.0,523.8536,524.9173,523.2373,524.0127,2364.0
2024-08-12 11:40:00,526.06,526.3,525.77,526.29,600.0,522.9193,523.1578,522.631,523.1479,600.0
2024-08-12 11:45:00,526.29,527.12,526.21,526.96,2555.0,523.1479,523.9729,523.0684,523.8139,2555.0
2024-08-12 11:50:00,527.44,528.11,527.34,528.08,500.0,524.291,524.957,524.1916,524.9272,500.0
2024-08-12 11:55:00,527.89,528.58,527.58,528.52,1200.0,524.7383,525.4242,524.4302,525.3646,1200.0
2024-08-12 12:00:00,528.49,528.49,527.61,527.61,900.0,525.3347,525.3347,524.46,524.46,900.0
2024-08-12 12:05:00,527.49,528.44,526.66,526.66,1546.0,524.3407,525.285,523.5157,523.5157,1546.0
2024-08-12 12:10:00,527.07,527.74,527.07,527.7,2349.0,523.9232,524.5892,523.9232,524.5495,2349.0
2024-08-12 12:15:00,527.23,527.46,526.67,527.46,600.0,524.0823,524.3109,523.5256,524.3109,600.0
2024-08-12 12:20:00,527.86,527.86,527.41,527.41,200.0,524.7085,524.7085,524.2612,524.2612,200.0
2024-08-12 12:25:00,528.3,528.3,527.19,527.19,330.0,525.1459,525.1459,524.0425,524.0425,330.0
2024-08-12 12:30:00,527.06,527.25,527.05,527.25,600.0,523.9133,524.1021,523.9033,524.1021,600.0
2024-08-12 12:35:00,526.9,527.59,526.67,527.58,1364.0,523.7542,524.4401,523.5256,524.4302,1364.0
2024-08-12 12:40:00,526.98,526.98,526.58,526.68,300.0,523.8338,523.8338,523.4361,523.5355,300.0
2024-08-12 12:45:00,527.37,527.59,527.33,527.33,400.0,524.2214,524.4401,524.1817,524.1817,400.0
2024-08-12 12:50:00,526.4,526.4,526.34,526.34,400.0,523.2572,523.2572,523.1976,523.1976,400.0
2024-08-12 12:55:00,526.05,526.05,525.19,525.49,2457.0,522.9093,522.9093,522.0544,522.3527,2457.0
2024-08-12 13:00:00,525.04,525.44,525.04,525.44,200.0,521.9053,522.303,521.9053,522.303,200.0
2024-08-12 13:05:00,525.44,525.44,525.44,525.44,100.0,522.303,522.303,522.303,522.303,100.0
2024-08-12 13:10:00,525.45,525.45,524.27,524.95,900.0,522.3129,522.3129,521.1399,521.8159,900.0
2024-08-12 13:15:00,524.95,525.53,524.48,524.69,627.0,521.8159,522.3924,521.3487,521.5574,627.0
2024-08-12 13:20:00,525.25,525.72,525.25,525.45,434.0,522.1141,522.5813,522.1141,522.3129,434.0
2024-08-12 13:25:00,524.91,524.91,524.48,524.61,703.0,521.7761,521.7761,521.3487,521.4779,703.0
2024-08-12 13:30:00,525.4,525.94,525.4,525.92,508.0,522.2632,522.8,522.2632,522.7801,508.0
2024-08-12 13:35:00,525.58,526.07,525.28,525.47,1739.0,522.4421,522.9292,522.1439,522.3328,1739.0
2024-08-12 13:40:00,525.87,526.0,525.87,526.0,200.0,522.7304,522.8596,522.7304,522.8596,200.0
2024-08-12 13:45:00,525.88,525.89,524.85,524.85,500.0,522.7403,522.7503,521.7165,521.7165,500.0
2024-08-12 13:50:00,524.63,524.77,524.28,524.28,1810.0,521.4978,521.637,521.1499,521.1499,1810.0
2024-08-12 13:55:00,523.89,524.99,523.89,524.99,1595.0,520.7622,521.8556,520.7622,521.8556,1595.0
2024-08-12 14:00:00,524.6,524.98,524.59,524.98,532.0,521.468,521.8457,521.458,521.8457,532.0
2024-08-12 14:05:00,524.34,524.49,524.04,524.49,314.0,521.2095,521.3586,520.9113,521.3586,314.0
2024-08-12 14:10:00,525.0,525.01,525.0,525.01,300.0,521.8656,521.8755,521.8656,521.8755,300.0
2024-08-12 14:15:00,524.95,525.4,524.1,524.1,10757.0,521.8159,522.2632,520.971,520.971,10757.0
2024-08-12 14:20:00,523.94,524.86,523.41,523.41,2653.0,520.8119,521.7264,520.2851,520.2851,2653.0
2024-08-12 14:25:00,523.24,523.93,523.24,523.93,300.0,520.1161,520.802,520.1161,520.802,300.0
2024-08-12 14:30:00,524.03,524.03,523.0,523.0,1375.0,520.9014,520.9014,519.8775,519.8775,1375.0
2024-08-12 14:35:00,522.75,522.82,521.99,522.59,2097.0,519.629,519.6986,518.8735,519.47,2097.0
2024-08-12 14:40:00,522.28,523.3,522.28,522.81,4424.0,519.1618,520.1757,519.1618,519.6887,4424.0
2024-08-12 14:45:00,522.8,524.69,522.8,524.56,7656.0,519.6787,521.5574,519.6787,521.4282,7656.0
2024-08-12 14:50:00,524.41,524.93,524.09,524.93,2904.0,521.2791,521.796,520.961,521.796,2904.0
2024-08-12 14:55:00,524.93,524.93,524.13,524.13,1068.0,521.796,521.796,521.0008,521.0008,1068.0
2024-08-12 15:00:00,524.36,524.36,523.87,523.87,300.0,521.2294,521.2294,520.7423,520.7423,300.0
2024-08-12 15:05:00,523.75,523.75,522.89,522.89,700.0,520.623,520.623,519.7682,519.7682,700.0
2024-08-12 15:10:00,523.34,523.83,523.34,523.5,1527.0,520.2155,520.7026,520.2155,520.3745,1527.0
2024-08-12 15:15:00,523.48,523.92,523.46,523.68,900.0,520.3547,520.792,520.3348,520.5535,900.0
2024-08-12 15:20:00,523.85,524.44,523.85,524.44,700.0,520.7224,521.3089,520.7224,521.3089,700.0
2024-08-12 15:25:00,524.43,524.44,523.67,523.67,1114.0,521.299,521.3089,520.5435,520.5435,1114.0
2024-08-12 15:30:00,523.61,524.06,523.1,523.89,1758.0,520.4839,520.9312,519.9769,520.7622,1758.0
2024-08-12 15:35:00,523.62,523.96,523.16,523.47,1641.0,520.4938,520.8318,520.0366,520.3447,1641.0
2024-08-12 15:40:00,523.94,523.94,523.32,523.32,1524.0,520.8119,520.8119,520.1956,520.1956,1524.0
2024-08-12 15:45:00,523.4,523.4,522.51,522.71,3023.0,520.2751,520.2751,519.3904,519.5893,3023.0
2024-08-12 15:50:00,522.54,523.48,522.53,523.04,6076.0,519.4203,520.3547,519.4103,519.9173,6076.0
2024-08-12 15:55:00,523.01,525.7,522.63,524.38,48328.0,519.8875,522.5614,519.5097,521.2493,48328.0
2024-08-13 09:30:00,528.36,530.0,525.11,528.4,2722.0,525.2055,526.8357,521.9749,525.2453,2722.0
2024-08-13 09:35:00,531.88,531.88,530.11,530.36,1760.0,528.7045,528.7045,526.9451,527.1936,1760.0
2024-08-13 09:40:00,530.36,530.59,530.36,530.37,302.0,527.1936,527.4222,527.1936,527.2035,302.0
2024-08-13 09:45:00,531.96,532.6,530.63,530.63,1168.0,528.784,529.4202,527.462,527.462,1168.0
2024-08-13 09:50:00,531.24,532.53,530.93,531.59,1474.0,528.0683,529.3506,527.7602,528.4162,1474.0
2024-08-13 09:55:00,530.71,533.04,530.52,530.67,4519.0,527.5415,529.8576,527.3526,527.5017,4519.0
2024-08-13 10:00:00,529.83,529.83,527.17,527.3,1173.0,526.6667,526.6667,524.0226,524.1518,1173.0
2024-08-13 10:05:00,526.59,526.72,524.14,526.1,2827.0,523.4461,523.5753,521.0107,522.959,2827.0
2024-08-13 10:10:00,526.84,527.96,526.09,527.96,800.0,523.6946,524.8079,522.9491,524.8079,800.0
2024-08-13 10:15:00,526.43,526.49,525.28,525.5,1702.0,523.287,523.3467,522.1439,522.3626,1702.0
2024-08-13 10:20:00,525.76,526.47,525.34,526.14,2062.0,522.621,523.3268,522.2035,522.9988,2062.0
2024-08-13 10:25:00,525.35,525.82,524.44,525.38,4690.0,522.2135,522.6807,521.3089,522.2433,4690.0
2024-08-13 10:30:00,525.38,525.39,524.24,524.36,1700.0,522.2433,522.2533,521.1101,521.2294,1700.0
2024-08-13 10:35:00,524.35,524.62,524.03,524.03,308.0,521.2195,521.4878,520.9014,520.9014,308.0
2024-08-13 10:40:00,524.59,525.94,524.58,525.94,2950.0,521.458,522.8,521.4481,522.8,2950.0
2024-08-13 10:45:00,526.11,526.21,525.56,525.69,1842.0,522.969,523.0684,522.4222,522.5515,1842.0
2024-08-13 10:50:00,525.73,525.73,524.78,524.86,11100.0,522.5912,522.5912,521.6469,521.7264,11100.0
2024-08-13 10:55:00,524.97,525.54,524.97,525.27,1700.0,521.8358,522.4024,521.8358,522.134,1700.0
2024-08-13 11:00:00,525.0,525.22,524.58,525.2,2094.0,521.8656,522.0843,521.4481,522.0644,2094.0
2024-08-13 11:05:00,524.58,524.58,523.81,523.81,704.0,521.4481,521.4481,520.6827,520.6827,704.0
2024-08-13 11:10:00,523.93,524.25,523.55,523.67,10973.0,520.802,521.1201,520.4242,520.5435,10973.0
2024-08-13 11:15:00,524.21,524.21,523.67,523.67,628.0,521.0803,521.0803,520.5435,520.5435,628.0
2024-08-13 11:20:00,524.21,524.97,523.67,524.55,2278.0,521.0803,521.8358,520.5435,521.4183,2278.0
2024-08-13 11:25:00,523.89,524.17,523.76,524.17,1132.0,520.7622,521.0405,520.633,521.0405,1132.0
2024-08-13 11:30:00,524.21,524.21,523.65,523.85,620.0,521.0803,521.0803,520.5236,520.7224,620.0
2024-08-13 11:35:00,523.6,523.6,523.31,523.31,400.0,520.4739,520.4739,520.1857,520.1857,400.0
2024-08-13 11:40:00,523.31,523.65,522.71,522.71,1938.0,520.1857,520.5236,519.5893,519.5893,1938.0
2024-08-13 11:45:00,522.86,523.58,522.77,523.55,1700.0,519.7384,520.4541,519.6489,520.4242,1700.0
2024-08-13 11:50:00,523.21,523.4,523.12,523.39,700.0,520.0863,520.2751,519.9968,520.2652,700.0
2024-08-13 11:55:00,523.23,523.59,523.05,523.35,1795.0,520.1061,520.464,519.9272,520.2254,1795.0
2024-08-13 12:00:00,523.65,524.28,523.51,524.28,1318.0,520.5236,521.1499,520.3845,521.1499,1318.0
2024-08-13 12:05:00,524.04,524.66,524.03,524.65,300.0,520.9113,521.5276,520.9014,521.5177,300.0
2024-08-13 12:10:00,525.79,525.87,524.97,524.97,3867.0,522.6509,522.7304,521.8358,521.8358,3867.0
2024-08-13 12:15:00,524.99,525.43,524.99,525.06,884.0,521.8556,522.293,521.8556,521.9252,884.0
2024-08-13 12:20:00,525.32,525.32,524.83,525.0,1650.0,522.1837,522.1837,521.6966,521.8656,1650.0
2024-08-13 12:25:00,525.05,525.05,524.84,524.87,700.0,521.9153,521.9153,521.7065,521.7364,700.0
2024-08-13 12:30:00,525.21,525.21,524.58,524.58,749.0,522.0743,522.0743,521.4481,521.4481,749.0
2024-08-13 12:35:00,524.98,525.55,524.98,525.55,1404.0,521.8457,522.4123,521.8457,522.4123,1404.0
2024-08-13 12:40:00,525.64,525.96,525.57,525.73,2348.0,522.5018,522.8198,522.4322,522.5912,2348.0
2024-08-13 12:45:00,525.83,526.8,525.82,526.32,7300.0,522.6906,523.6548,522.6807,523.1777,7300.0
2024-08-13 12:50:00,526.4,526.4,526.4,526.4,200.0,523.2572,523.2572,523.2572,523.2572,200.0
2024-08-13 12:55:00,526.26,526.3,525.96,526.15,511.0,523.1181,523.1578,522.8198,523.0087,511.0
2024-08-13 13:00:00,526.13,527.77,526.08,527.08,9881.0,522.9888,524.619,522.9391,523.9332,9881.0
2024-08-13 13:05:00,527.08,527.08,527.08,527.08,200.0,523.9332,523.9332,523.9332,523.9332,200.0
2024-08-13 13:10:00,527.47,527.47,526.51,526.77,800.0,524.3208,524.3208,523.3666,523.625,800.0
2024-08-13 13:15:00,526.85,526.85,526.51,526.69,707.0,523.7045,523.7045,523.3666,523.5455,707.0
2024-08-13 13:20:00,526.55,526.63,526.1,526.23,1100.0,523.4063,523.4858,522.959,523.0882,1100.0
2024-08-13 13:25:00,525.72,526.1,525.46,525.63,1900.0,522.5813,522.959,522.3228,522.4918,1900.0
2024-08-13 13:30:00,525.52,525.56,525.4,525.4,300.0,522.3825,522.4222,522.2632,522.2632,300.0
2024-08-13 13:35:00,524.85,525.08,524.7,524.75,900.0,521.7165,521.9451,521.5674,521.6171,900.0
2024-08-13 13:40:00,524.73,524.73,524.47,524.47,882.0,521.5972,521.5972,521.3387,521.3387,882.0
2024-08-13 13:45:00,524.38,524.53,523.12,523.9,1208.0,521.2493,521.3984,519.9968,520.7721,1208.0
2024-08-13 13:50:00,524.44,525.06,524.43,524.94,1100.0,521.3089,521.9252,521.299,521.8059,1100.0
2024-08-13 13:55:00,525.29,525.29,525.04,525.13,355.0,522.1538,522.1538,521.9053,521.9948,355.0
2024-08-13 14:00:00,525.04,525.47,525.04,525.46,998.0,521.9053,522.3328,521.9053,522.3228,998.0
2024-08-13 14:05:00,525.23,525.53,525.22,525.33,820.0,522.0942,522.3924,522.0843,522.1936,820.0
2024-08-13 14:10:00,525.42,525.42,524.89,524.89,1211.0,522.2831,522.2831,521.7562,521.7562,1211.0
2024-08-13 14:15:00,524.63,524.68,523.66,524.57,1965.0,521.4978,521.5475,520.5336,521.4381,1965.0
2024-08-13 14:20:00,524.76,524.76,524.29,524.29,491.0,521.627,521.627,521.1598,521.1598,491.0
2024-08-13 14:25:00,524.59,524.6,524.16,524.29,800.0,521.458,521.468,521.0306,521.1598,800.0
2024-08-13 14:30:00,524.54,524.98,524.15,524.7,2164.0,521.4083,521.8457,521.0207,521.5674,2164.0
2024-08-13 14:35:00,524.69,525.49,524.68,525.05,867.0,521.5574,522.3527,521.5475,521.9153,867.0
2024-08-13 14:40:00,525.07,525.08,524.78,524.78,600.0,521.9352,521.9451,521.6469,521.6469,600.0
2024-08-13 14:45:00,524.88,525.36,524.41,525.36,1606.0,521.7463,522.2234,521.2791,522.2234,1606.0
2024-08-13 14:50:00,525.17,525.62,524.9,524.9,1077.0,522.0346,522.4819,521.7662,521.7662,1077.0
2024-08-13 14:55:00,524.81,526.82,524.81,526.82,2300.0,521.6767,523.6747,521.6767,523.6747,2300.0
2024-08-13 15:00:00,526.82,527.92,526.82,527.5,2464.0,523.6747,524.7681,523.6747,524.3507,2464.0
2024-08-13 15:05:00,527.34,527.82,527.07,527.75,1100.0,524.1916,524.6687,523.9232,524.5992,1100.0
2024-08-13 15:10:00,527.0,527.0,526.99,526.99,400.0,523.8536,523.8536,523.8437,523.8437,400.0
2024-08-13 15:15:00,526.99,527.33,526.95,527.33,1417.0,523.8437,524.1817,523.8039,524.1817,1417.0
2024-08-13 15:20:00,527.42,527.82,526.94,527.53,2145.0,524.2711,524.6687,523.794,524.3805,2145.0
2024-08-13 15:25:00,527.52,528.0,527.48,528.0,1050.0,524.3705,524.8477,524.3308,524.8477,1050.0
2024-08-13 15:30:00,528.33,528.33,527.74,528.13,1900.0,525.1757,525.1757,524.5892,524.9769,1900.0
2024-08-13 15:35:00,528.07,528.07,527.37,527.51,3415.0,524.9173,524.9173,524.2214,524.3606,3415.0
2024-08-13 15:40:00,527.88,527.99,527.29,527.34,2463.0,524.7284,524.8377,524.1419,524.1916,2463.0
2024-08-13 15:45:00,527.57,529.15,527.57,529.07,3157.0,524.4202,525.9908,524.4202,525.9113,3157.0
2024-08-13 15:50:00,529.08,529.43,526.17,526.17,9097.0,525.9212,526.2691,523.0286,523.0286,9097.0
2024-08-13 15:55:00,526.27,527.3,526.17,526.66,21288.0,523.128,524.1518,523.0286,523.5157,21288.0
2024-08-14 09:30:00,531.3,535.29,528.82,529.89,4323.0,528.128,532.0941,525.6628,526.7264,4323.0
2024-08-14 09:35:00,531.3,531.3,529.89,531.24,1831.0,528.128,528.128,526.7264,528.0683,1831.0
2024-08-14 09:40:00,533.2,533.2,530.33,530.33,1200.0,530.0166,530.0166,527.1638,527.1638,1200.0
2024-08-14 09:45:00,528.57,529.07,526.48,528.24,1461.0,525.4143,525.9113,523.3367,525.0862,1461.0
2024-08-14 09:50:00,526.73,529.33,526.25,527.19,1626.0,523.5853,526.1697,523.1081,524.0425,1626.0
2024-08-14 09:55:00,525.98,527.0,525.9,525.9,2083.0,522.8397,523.8536,522.7602,522.7602,2083.0
2024-08-14 10:00:00,525.51,527.19,525.36,527.01,3847.0,522.3725,524.0425,522.2234,523.8636,3847.0
2024-08-14 10:05:00,526.72,527.84,526.38,527.84,1026.0,523.5753,524.6886,523.2373,524.6886,1026.0
2024-08-14 10:10:00,526.89,527.88,526.39,527.82,1169.0,523.7443,524.7284,523.2473,524.6687,1169.0
2024-08-14 10:15:00,527.6,528.45,527.59,528.45,800.0,524.4501,525.295,524.4401,525.295,800.0
2024-08-14 10:20:00,528.49,530.0,528.49,529.93,1397.0,525.3347,526.8357,525.3347,526.7661,1397.0
2024-08-14 10:25:00,530.89,531.3,530.33,530.34,1426.0,527.7204,528.128,527.1638,527.1737,1426.0
2024-08-14 10:30:00,529.72,529.72,528.24,528.24,1408.0,526.5574,526.5574,525.0862,525.0862,1408.0
2024-08-14 10:35:00,527.86,528.39,527.85,528.11,1036.0,524.7085,525.2353,524.6986,524.957,1036.0
2024-08-14 10:40:00,528.88,529.08,527.57,528.06,12530.0,525.7224,525.9212,524.4202,524.9073,12530.0
2024-08-14 10:45:00,527.33,527.75,526.86,527.73,1307.0,524.1817,524.5992,523.7145,524.5793,1307.0
2024-08-14 10:50:00,527.51,527.51,526.82,526.84,1400.0,524.3606,524.3606,523.6747,523.6946,1400.0
2024-08-14 10:55:00,526.84,527.47,526.83,527.13,1509.0,523.6946,524.3208,523.6847,523.9829,1509.0
2024-08-14 11:00:00,526.17,526.7,526.15,526.7,400.0,523.0286,523.5554,523.0087,523.5554,400.0
2024-08-14 11:05:00,526.7,526.7,525.46,526.13,2700.0,523.5554,523.5554,522.3228,522.9888,2700.0
2024-08-14 11:10:00,526.13,527.01,526.13,526.86,5413.0,522.9888,523.8636,522.9888,523.7145,5413.0
2024-08-14 11:15:00,526.53,526.8,526.19,526.5,2386.0,523.3864,523.6548,523.0485,523.3566,2386.0
2024-08-14 11:20:00,526.5,526.51,525.93,526.21,1712.0,523.3566,523.3666,522.79,523.0684,1712.0
2024-08-14 11:25:00,526.21,526.21,525.82,526.18,546.0,523.0684,523.0684,522.6807,523.0385,546.0
2024-08-14 11:30:00,526.19,527.31,526.18,527.31,2327.0,523.0485,524.1618,523.0385,524.1618,2327.0
2024-08-14 11:35:00,526.82,526.82,526.59,526.59,644.0,523.6747,523.6747,523.4461,523.4461,644.0
2024-08-14 11:40:00,526.43,528.68,526.43,528.33,2800.0,523.287,525.5236,523.287,525.1757,2800.0
2024-08-14 11:45:00,528.93,528.93,528.17,528.17,600.0,525.7721,525.7721,525.0167,525.0167,600.0
2024-08-14 11:50:00,528.61,529.0,528.57,528.75,2740.0,525.454,525.8417,525.4143,525.5932,2740.0
2024-08-14 11:55:00,529.0,529.39,528.75,529.39,900.0,525.8417,526.2294,525.5932,526.2294,900.0
2024-08-14 12:00:00,529.44,529.65,529.44,529.47,500.0,526.2791,526.4878,526.2791,526.3089,500.0
2024-08-14 12:05:00,529.47,529.76,527.89,527.89,548.0,526.3089,526.5972,524.7383,524.7383,548.0
2024-08-14 12:10:00,528.76,528.76,528.67,528.68,300.0,525.6031,525.6031,525.5137,525.5236,300.0
2024-08-14 12:15:00,528.76,528.77,527.89,527.89,812.0,525.6031,525.6131,524.7383,524.7383,812.0
2024-08-14 12:20:00,528.06,528.06,525.25,525.28,918.0,524.9073,524.9073,522.1141,522.1439,918.0
2024-08-14 12:25:00,525.4,525.46,524.84,525.06,2030.0,522.2632,522.3228,521.7065,521.9252,2030.0
2024-08-14 12:30:00,525.15,526.29,525.01,525.52,2918.0,522.0147,523.1479,521.8755,522.3825,2918.0
2024-08-14 12:35:00,525.5,525.52,525.07,525.51,3133.0,522.3626,522.3825,521.9352,522.3725,3133.0
2024-08-14 12:40:00,525.0,525.0,523.93,523.93,1301.0,521.8656,521.8656,520.802,520.802,1301.0
2024-08-14 12:45:00,523.84,524.93,523.83,524.62,3903.0,520.7125,521.796,520.7026,521.4878,3903.0
2024-08-14 12:50:00,524.94,525.4,524.88,525.4,900.0,521.8059,522.2632,521.7463,522.2632,900.0
2024-08-14 12:55:00,525.14,525.14,524.53,524.95,1721.0,522.0047,522.0047,521.3984,521.8159,1721.0
2024-08-14 13:00:00,524.71,524.71,524.71,524.71,630.0,521.5773,521.5773,521.5773,521.5773,630.0
2024-08-14 13:05:00,524.71,525.79,524.71,525.79,841.0,521.5773,522.6509,521.5773,522.6509,841.0
2024-08-14 13:10:00,525.25,525.27,524.58,525.26,1000.0,522.1141,522.134,521.4481,522.124,1000.0
2024-08-14 13:15:00,525.63,525.99,525.63,525.99,200.0,522.4918,522.8497,522.4918,522.8497,200.0
2024-08-14 13:20:00,525.72,526.24,525.72,526.12,400.0,522.5813,523.0982,522.5813,522.9789,400.0
2024-08-14 13:25:00,525.84,526.28,525.82,526.13,523.0,522.7006,523.1379,522.6807,522.9888,523.0
2024-08-14 13:30:00,525.79,526.73,525.78,526.73,1761.0,522.6509,523.5853,522.6409,523.5853,1761.0
2024-08-14 13:35:00,527.24,527.38,526.41,526.41,500.0,524.0922,524.2314,523.2672,523.2672,500.0
2024-08-14 13:40:00,526.69,526.84,526.16,526.75,700.0,523.5455,523.6946,523.0187,523.6051,700.0
2024-08-14 13:45:00,526.63,527.04,526.62,527.04,500.0,523.4858,523.8934,523.4759,523.8934,500.0
2024-08-14 13:50:00,526.69,526.69,526.68,526.69,200.0,523.5455,523.5455,523.5355,523.5455,200.0
2024-08-14 13:55:00,526.87,527.32,526.65,527.05,610.0,523.7244,524.1717,523.5057,523.9033,610.0
2024-08-14 14:00:00,526.51,526.87,526.51,526.75,500.0,523.3666,523.7244,523.3666,523.6051,500.0
2024-08-14 14:05:00,526.76,526.77,526.1,526.38,2218.0,523.6151,523.625,522.959,523.2373,2218.0
2024-08-14 14:10:00,525.66,526.45,525.66,526.45,7550.0,522.5216,523.3069,522.5216,523.3069,7550.0
2024-08-14 14:15:00,526.2,526.2,525.48,525.48,200.0,523.0584,523.0584,522.3427,522.3427,200.0
2024-08-14 14:20:00,525.83,526.34,525.67,525.67,1725.0,522.6906,523.1976,522.5316,522.5316,1725.0
2024-08-14 14:25:00,525.63,525.97,525.59,525.97,600.0,522.4918,522.8298,522.4521,522.8298,600.0
2024-08-14 14:30:00,525.83,526.76,525.83,526.26,1580.0,522.6906,523.6151,522.6906,523.1181,1580.0
2024-08-14 14:35:00,526.66,526.66,526.66,526.66,100.0,523.5157,523.5157,523.5157,523.5157,100.0
2024-08-14 14:40:00,527.1,527.89,527.02,527.89,671.0,523.953,524.7383,523.8735,524.7383,671.0
2024-08-14 14:45:00,527.27,528.1,527.21,527.43,1064.0,524.122,524.9471,524.0624,524.2811,1064.0
2024-08-14 14:50:00,527.42,527.42,527.4,527.4,600.0,524.2711,524.2711,524.2513,524.2513,600.0
2024-08-14 14:55:00,527.41,528.35,527.41,528.35,1400.0,524.2612,525.1956,524.2612,525.1956,1400.0
2024-08-14 15:00:00,528.63,528.72,528.34,528.34,1126.0,525.4739,525.5634,525.1856,525.1856,1126.0
2024-08-14 15:05:00,528.34,528.34,527.83,527.88,1386.0,525.1856,525.1856,524.6787,524.7284,1386.0
2024-08-14 15:10:00,527.64,527.9,526.76,526.76,1136.0,524.4898,524.7483,523.6151,523.6151,1136.0
2024-08-14 15:15:00,526.98,527.13,526.19,526.19,1762.0,523.8338,523.9829,523.0485,523.0485,1762.0
2024-08-14 15:20:00,525.96,526.34,525.79,526.29,541.0,522.8198,523.1976,522.6509,523.1479,541.0
2024-08-14 15:25:00,526.68,526.94,526.67,526.74,1000.0,523.5355,523.794,523.5256,523.5952,1000.0
2024-08-14 15:30:00,526.79,526.79,525.87,526.1,2037.0,523.6449,523.6449,522.7304,522.959,2037.0
2024-08-14 15:35:00,526.36,526.89,526.26,526.89,3224.0,523.2175,523.7443,523.1181,523.7443,3224.0
2024-08-14 15:40:00,527.04,527.04,526.16,526.16,1333.0,523.8934,523.8934,523.0187,523.0187,1333.0
2024-08-14 15:45:00,526.22,526.41,525.51,526.3,3804.0,523.0783,523.2672,522.3725,523.1578,3804.0
2024-08-14 15:50:00,526.58,526.68,524.82,525.48,6594.0,523.4361,523.5355,521.6867,522.3427,6594.0
2024-08-14 15:55:00,525.26,525.75,524.82,524.82,10541.0,522.124,522.6111,521.6867,521.6867,10541.0
2024-08-15 09:30:00,533.71,533.71,533.71,533.71,2894.0,530.5236,530.5236,530.5236,530.5236,2894.0
2024-08-15 09:35:00,533.85,535.69,533.16,535.54,2342.0,530.6627,532.4918,529.9769,532.3427,2342.0
2024-08-15 09:40:00,533.27,533.27,533.22,533.22,717.0,530.0862,530.0862,530.0365,530.0365,717.0
2024-08-15 09:45:00,533.55,534.31,531.18,531.18,746.0,530.3645,531.12,528.0087,528.0087,746.0
2024-08-15 09:50:00,530.5,532.17,528.64,530.28,9247.0,527.3327,528.9928,525.4838,527.1141,9247.0
2024-08-15 09:55:00,529.92,529.92,528.7,528.7,891.0,526.7562,526.7562,525.5435,525.5435,891.0
2024-08-15 10:00:00,528.47,530.22,528.46,528.58,813.0,525.3149,527.0544,525.3049,525.4242,813.0
2024-08-15 10:05:00,528.4,528.67,528.01,528.01,2191.0,525.2453,525.5137,524.8576,524.8576,2191.0
2024-08-15 10:10:00,527.28,528.21,526.7,527.54,2749.0,524.132,525.0564,523.5554,524.3904,2749.0
2024-08-15 10:15:00,528.35,528.49,528.0,528.05,1255.0,525.1956,525.3347,524.8477,524.8974,1255.0
2024-08-15 10:20:00,527.49,528.0,526.52,526.58,1071.0,524.3407,524.8477,523.3765,523.4361,1071.0
2024-08-15 10:25:00,527.5,529.14,527.36,529.04,1500.0,524.3507,525.9809,524.2115,525.8815,1500.0
2024-08-15 10:30:00,528.63,531.33,528.63,530.32,3260.0,525.4739,528.1578,525.4739,527.1538,3260.0
2024-08-15 10:35:00,529.51,530.57,528.18,530.04,1555.0,526.3487,527.4023,525.0266,526.8755,1555.0
2024-08-15 10:40:00,530.04,530.04,530.04,530.04,0.0,526.8755,526.8755,526.8755,526.8755,0.0
2024-08-15 10:45:00,529.92,530.51,529.87,529.92,700.0,526.7562,527.3427,526.7065,526.7562,700.0
2024-08-15 10:50:00,530.71,530.71,529.09,529.19,1200.0,527.5415,527.5415,525.9312,526.0306,1200.0
2024-08-15 10:55:00,529.35,530.42,529.35,530.42,527.0,526.1896,527.2532,526.1896,527.2532,527.0
2024-08-15 11:00:00,529.66,530.39,529.66,530.39,300.0,526.4978,527.2234,526.4978,527.2234,300.0
2024-08-15 11:05:00,530.88,530.88,530.2,530.36,300.0,527.7105,527.7105,527.0345,527.1936,300.0
2024-08-15 11:10:00,530.89,531.94,529.95,529.95,414.0,527.7204,528.7641,526.786,526.786,414.0
2024-08-15 11:15:00,531.25,531.25,531.25,531.25,100.0,528.0783,528.0783,528.0783,528.0783,100.0
2024-08-15 11:20:00,529.84,532.15,529.84,532.15,1037.0,526.6767,528.9729,526.6767,528.9729,1037.0
2024-08-15 11:25:00,531.63,531.96,531.22,531.22,1170.0,528.456,528.784,528.0484,528.0484,1170.0
2024-08-15 11:30:00,531.76,532.0,530.99,532.0,1326.0,528.5852,528.8238,527.8198,528.8238,1326.0
2024-08-15 11:35:00,531.0,532.4,530.99,531.71,3830.0,527.8298,529.2214,527.8198,528.5355,3830.0
2024-08-15 11:40:00,532.09,532.25,532.08,532.25,600.0,528.9132,529.0723,528.9033,529.0723,600.0
2024-08-15 11:45:00,532.02,532.54,531.63,532.54,1700.0,528.8437,529.3606,528.456,529.3606,1700.0
2024-08-15 11:50:00,532.81,533.01,532.68,533.01,600.0,529.629,529.8278,529.4997,529.8278,600.0
2024-08-15 11:55:00,532.48,532.74,531.94,531.94,990.0,529.3009,529.5594,528.7641,528.7641,990.0
2024-08-15 12:00:00,531.93,532.54,531.93,532.44,2080.0,528.7542,529.3606,528.7542,529.2612,2080.0
2024-08-15 12:05:00,532.44,532.44,532.44,532.44,100.0,529.2612,529.2612,529.2612,529.2612,100.0
2024-08-15 12:10:00,532.24,532.97,532.23,532.93,1697.0,529.0624,529.788,529.0524,529.7482,1697.0
2024-08-15 12:15:00,533.39,533.4,533.39,533.39,100.0,530.2055,530.2154,530.2055,530.2055,100.0
2024-08-15 12:20:00,533.66,534.64,533.66,534.64,1820.0,530.4739,531.448,530.4739,531.448,1820.0
2024-08-15 12:25:00,534.65,534.77,534.21,534.77,900.0,531.458,531.5772,531.0206,531.5772,900.0
2024-08-15 12:30:00,535.36,535.36,534.26,534.86,1761.0,532.1637,532.1637,531.0703,531.6667,1761.0
2024-08-15 12:35:00,535.61,535.61,535.17,535.34,600.0,532.4122,532.4122,531.9749,532.1438,600.0
2024-08-15 12:40:00,534.75,535.25,534.25,534.43,1700.0,531.5574,532.0544,531.0604,531.2393,1700.0
2024-08-15 12:45:00,534.55,534.55,534.13,534.55,903.0,531.3586,531.3586,530.9411,531.3586,903.0
2024-08-15 12:50:00,534.86,535.49,534.17,534.17,1300.0,531.6667,532.293,530.9808,530.9808,1300.0
2024-08-15 12:55:00,535.03,535.5,534.74,535.15,3434.0,531.8357,532.3029,531.5474,531.955,3434.0
2024-08-15 13:00:00,534.92,534.99,534.59,534.77,1606.0,531.7264,531.7959,531.3983,531.5772,1606.0
2024-08-15 13:05:00,534.72,535.39,534.38,535.34,895.0,531.5275,532.1935,531.1896,532.1438,895.0
2024-08-15 13:10:00,535.75,535.83,535.44,535.44,1103.0,532.5514,532.6309,532.2432,532.2432,1103.0
2024-08-15 13:15:00,536.2,536.22,536.13,536.17,600.0,532.9987,533.0186,532.9291,532.9689,600.0
2024-08-15 13:20:00,536.17,536.83,536.15,536.81,1038.0,532.9689,533.625,532.949,533.6051,1038.0
2024-08-15 13:25:00,536.79,537.28,536.79,537.28,1099.0,533.5852,534.0723,533.5852,534.0723,1099.0
2024-08-15 13:30:00,537.13,537.49,537.13,537.49,1012.0,533.9232,534.281,533.9232,534.281,1012.0
2024-08-15 13:35:00,537.29,537.4,537.04,537.23,2230.0,534.0822,534.1915,533.8337,534.0226,2230.0
2024-08-15 13:40:00,537.0,537.48,536.99,537.35,1331.0,533.7939,534.2711,533.784,534.1418,1331.0
2024-08-15 13:45:00,537.35,537.35,536.5,536.72,1648.0,534.1418,534.1418,533.2969,533.5156,1648.0
2024-08-15 13:50:00,536.68,536.68,535.83,536.31,3350.0,533.4758,533.4758,532.6309,533.1081,3350.0
2024-08-15 13:55:00,536.53,536.75,536.3,536.48,2880.0,533.3267,533.5454,533.0981,533.277,2880.0
2024-08-15 14:00:00,536.75,537.79,536.11,537.76,2874.0,533.5454,534.5792,532.9092,534.5494,2874.0
2024-08-15 14:05:00,537.72,537.72,537.09,537.09,704.0,534.5096,534.5096,533.8834,533.8834,704.0
2024-08-15 14:10:00,537.46,537.46,537.09,537.29,646.0,534.2512,534.2512,533.8834,534.0822,646.0
2024-08-15 14:15:00,537.29,537.74,537.24,537.41,1687.0,534.0822,534.5295,534.0325,534.2015,1687.0
2024-08-15 14:20:00,537.73,537.85,537.65,537.85,800.0,534.5196,534.6389,534.4401,534.6389,800.0
2024-08-15 14:25:00,537.84,539.63,537.84,539.63,4364.0,534.6289,536.4082,534.6289,536.4082,4364.0
2024-08-15 14:30:00,539.63,539.86,539.57,539.86,1107.0,536.4082,536.6369,536.3486,536.6369,1107.0
2024-08-15 14:35:00,539.76,540.64,539.73,540.63,3304.0,536.5375,537.4122,536.5076,537.4023,3304.0
2024-08-15 14:40:00,540.49,541.79,540.2,541.79,2028.0,537.2631,538.5553,536.9748,538.5553,2028.0
2024-08-15 14:45:00,541.37,541.41,540.57,540.57,2147.0,538.1378,538.1776,537.3426,537.3426,2147.0
2024-08-15 14:50:00,540.85,541.6,540.44,541.44,3065.0,537.6209,538.3665,537.2134,538.2074,3065.0
2024-08-15 14:55:00,541.6,542.14,541.44,541.76,2424.0,538.3665,538.9032,538.2074,538.5255,2424.0
2024-08-15 15:00:00,541.49,541.49,541.1,541.14,3022.0,538.2571,538.2571,537.8695,537.9092,3022.0
2024-08-15 15:05:00,540.96,541.49,540.54,541.41,2340.0,537.7303,538.2571,537.3128,538.1776,2340.0
2024-08-15 15:10:00,541.31,541.41,540.74,541.41,2626.0,538.0782,538.1776,537.5116,538.1776,2626.0
2024-08-15 15:15:00,540.98,541.63,540.97,541.28,800.0,537.7502,538.3963,537.7402,538.0484,800.0
2024-08-15 15:20:00,541.12,541.34,540.56,541.16,1930.0,537.8893,538.108,537.3327,537.9291,1930.0
2024-08-15 15:25:00,541.04,542.09,540.79,541.94,1300.0,537.8098,538.8535,537.5613,538.7044,1300.0
2024-08-15 15:30:00,542.37,542.54,541.83,542.22,3382.0,539.1319,539.3009,538.5951,538.9828,3382.0
2024-08-15 15:35:00,542.22,542.62,541.93,542.43,3157.0,538.9828,539.3804,538.6945,539.1915,3157.0
2024-08-15 15:40:00,542.36,542.79,540.82,540.82,4415.0,539.1219,539.5494,537.5911,537.5911,4415.0
2024-08-15 15:45:00,540.26,541.09,540.14,540.14,3619.0,537.0345,537.8595,536.9152,536.9152,3619.0
2024-08-15 15:50:00,540.11,540.64,539.34,540.55,5371.0,536.8854,537.4122,536.12,537.3227,5371.0
2024-08-15 15:55:00,540.37,540.37,539.43,540.33,16784.0,537.1438,537.1438,536.2094,537.1041,16784.0
2024-08-16 09:30:00,542.01,542.01,539.31,539.32,12272.0,538.774,538.774,536.0901,536.1001,12272.0
2024-08-16 09:35:00,537.7,540.69,536.74,540.69,3843.0,534.4898,537.4619,533.5355,537.4619,3843.0
2024-08-16 09:40:00,540.85,540.86,538.52,538.52,852.0,537.6209,537.6309,535.3049,535.3049,852.0
2024-08-16 09:45:00,538.14,539.29,537.79,538.36,2950.0,534.9271,536.0703,534.5792,535.1458,2950.0
2024-08-16 09:50:00,538.72,540.57,538.71,538.78,2405.0,535.5037,537.3426,535.4937,535.5633,2405.0
2024-08-16 09:55:00,538.86,538.91,538.01,538.01,563.0,535.6428,535.6925,534.7979,534.7979,563.0
2024-08-16 10:00:00,539.1,542.22,538.34,538.34,1198.0,535.8814,538.9828,535.1259,535.1259,1198.0
2024-08-16 10:05:00,537.36,537.94,537.36,537.94,276.0,534.1518,534.7283,534.1518,534.7283,276.0
2024-08-16 10:10:00,537.94,537.94,537.94,537.94,0.0,534.7283,534.7283,534.7283,534.7283,0.0
2024-08-16 10:15:00,536.42,536.84,536.19,536.76,782.0,533.2174,533.6349,532.9888,533.5554,782.0
2024-08-16 10:20:00,536.63,537.31,535.66,537.15,610.0,533.4261,534.1021,532.4619,533.943,610.0
2024-08-16 10:25:00,538.29,538.3,535.41,535.41,4430.0,535.0762,535.0862,532.2134,532.2134,4430.0
2024-08-16 10:30:00,535.09,535.81,533.1,533.8,9839.0,531.8953,532.611,529.9172,530.613,9839.0
2024-08-16 10:35:00,533.8,536.11,533.79,535.41,1541.0,530.613,532.9092,530.6031,532.2134,1541.0
2024-08-16 10:40:00,535.06,535.06,533.78,534.56,2070.0,531.8655,531.8655,530.5932,531.3685,2070.0
2024-08-16 10:45:00,534.24,534.89,534.24,534.88,700.0,531.0504,531.6965,531.0504,531.6866,700.0
2024-08-16 10:50:00,535.56,535.56,535.56,535.56,100.0,532.3625,532.3625,532.3625,532.3625,100.0
2024-08-16 10:55:00,535.2,536.4,535.2,535.85,1500.0,532.0047,533.1975,532.0047,532.6508,1500.0
2024-08-16 11:00:00,535.47,536.03,535.47,536.03,963.0,532.2731,532.8297,532.2731,532.8297,963.0
2024-08-16 11:05:00,536.41,537.08,535.52,535.52,1740.0,533.2075,533.8735,532.3228,532.3228,1740.0
2024-08-16 11:10:00,535.75,536.58,534.91,535.8,6110.0,532.5514,533.3764,531.7164,532.6011,6110.0
2024-08-16 11:15:00,535.93,535.98,535.39,535.87,1149.0,532.7303,532.78,532.1935,532.6707,1149.0
2024-08-16 11:20:00,535.87,537.23,535.46,537.23,2200.0,532.6707,534.0226,532.2631,534.0226,2200.0
2024-08-16 11:25:00,537.23,537.89,537.18,537.89,400.0,534.0226,534.6786,533.9729,534.6786,400.0
2024-08-16 11:30:00,537.54,538.29,537.03,537.97,1723.0,534.3307,535.0762,533.8238,534.7581,1723.0
2024-08-16 11:35:00,538.0,538.02,536.94,536.94,2870.0,534.788,534.8078,533.7343,533.7343,2870.0
2024-08-16 11:40:00,536.19,537.08,536.19,537.02,760.0,532.9888,533.8735,532.9888,533.8138,760.0
2024-08-16 11:45:00,536.94,537.33,536.94,537.01,300.0,533.7343,534.122,533.7343,533.8039,300.0
2024-08-16 11:50:00,536.89,537.01,536.2,536.62,1300.0,533.6846,533.8039,532.9987,533.4162,1300.0
2024-08-16 11:55:00,536.73,536.73,536.62,536.63,950.0,533.5255,533.5255,533.4162,533.4261,950.0
2024-08-16 12:00:00,536.63,536.64,536.51,536.51,722.0,533.4261,533.4361,533.3069,533.3069,722.0
2024-08-16 12:05:00,536.63,536.66,536.59,536.66,1000.0,533.4261,533.456,533.3864,533.456,1000.0
2024-08-16 12:10:00,536.68,536.71,536.58,536.68,1500.0,533.4758,533.5057,533.3764,533.4758,1500.0
2024-08-16 12:15:00,536.69,537.23,536.68,537.04,2409.0,533.4858,534.0226,533.4758,533.8337,2409.0
2024-08-16 12:20:00,536.97,537.0,536.73,536.95,1300.0,533.7641,533.7939,533.5255,533.7442,1300.0
2024-08-16 12:25:00,537.09,537.09,535.33,535.83,2220.0,533.8834,533.8834,532.1339,532.6309,2220.0
2024-08-16 12:30:00,536.58,536.58,535.91,535.92,351.0,533.3764,533.3764,532.7104,532.7204,351.0
2024-08-16 12:35:00,536.58,536.75,536.58,536.68,1959.0,533.3764,533.5454,533.3764,533.4758,1959.0
2024-08-16 12:40:00,536.68,536.68,534.03,534.63,6167.0,533.4758,533.4758,530.8417,531.4381,6167.0
2024-08-16 12:45:00,534.25,534.29,534.0,534.05,2190.0,531.0604,531.1001,530.8118,530.8615,2190.0
2024-08-16 12:50:00,534.05,534.94,533.98,534.81,11171.0,530.8615,531.7462,530.792,531.617,11171.0
2024-08-16 12:55:00,535.13,536.09,535.13,536.0,2000.0,531.9351,532.8894,531.9351,532.7999,2000.0
2024-08-16 13:00:00,535.09,535.09,533.87,533.87,1803.0,531.8953,531.8953,530.6826,530.6826,1803.0
2024-08-16 13:05:00,534.49,534.49,533.95,533.95,1246.0,531.2989,531.2989,530.7621,530.7621,1246.0
2024-08-16 13:10:00,534.05,534.29,533.62,534.1,1910.0,530.8615,531.1001,530.4341,530.9112,1910.0
2024-08-16 13:15:00,533.75,534.76,533.74,534.76,1678.0,530.5633,531.5673,530.5534,531.5673,1678.0
2024-08-16 13:20:00,535.47,535.68,535.47,535.68,700.0,532.2731,532.4818,532.2731,532.4818,700.0
2024-08-16 13:25:00,535.5,535.68,534.33,534.79,2722.0,532.3029,532.4818,531.1399,531.5971,2722.0
2024-08-16 13:30:00,534.93,534.97,534.92,534.97,423.0,531.7363,531.7761,531.7264,531.7761,423.0
2024-08-16 13:35:00,535.14,535.51,535.13,535.5,5982.0,531.945,532.3128,531.9351,532.3029,5982.0
2024-08-16 13:40:00,535.5,535.8,535.13,535.8,7866.0,532.3029,532.6011,531.9351,532.6011,7866.0
2024-08-16 13:45:00,535.8,535.93,534.89,535.01,4795.0,532.6011,532.7303,531.6965,531.8158,4795.0
2024-08-16 13:50:00,534.59,534.9,534.59,534.89,500.0,531.3983,531.7065,531.3983,531.6965,500.0
2024-08-16 13:55:00,534.56,534.93,534.56,534.93,300.0,531.3685,531.7363,531.3685,531.7363,300.0
2024-08-16 14:00:00,534.61,534.71,534.26,534.27,1200.0,531.4182,531.5176,531.0703,531.0802,1200.0
2024-08-16 14:05:00,534.26,534.74,534.26,534.74,1227.0,531.0703,531.5474,531.0703,531.5474,1227.0
2024-08-16 14:10:00,535.26,535.27,534.54,534.61,3368.0,532.0643,532.0743,531.3486,531.4182,3368.0
2024-08-16 14:15:00,534.65,534.94,534.54,534.54,448.0,531.458,531.7462,531.3486,531.3486,448.0
2024-08-16 14:20:00,534.64,534.64,534.0,534.0,1002.0,531.448,531.448,530.8118,530.8118,1002.0
2024-08-16 14:25:00,534.39,534.7,534.23,534.54,1100.0,531.1995,531.5077,531.0405,531.3486,1100.0
2024-08-16 14:30:00,534.57,534.68,534.57,534.68,459.0,531.3784,531.4878,531.3784,531.4878,459.0
2024-08-16 14:35:00,535.05,535.13,534.86,534.87,1294.0,531.8556,531.9351,531.6667,531.6767,1294.0
2024-08-16 14:40:00,534.87,534.87,534.86,534.87,200.0,531.6767,531.6767,531.6667,531.6767,200.0
2024-08-16 14:45:00,534.42,534.99,534.42,534.99,200.0,531.2293,531.7959,531.2293,531.7959,200.0
2024-08-16 14:50:00,534.28,534.59,534.28,534.59,600.0,531.0902,531.3983,531.0902,531.3983,600.0
2024-08-16 14:55:00,535.07,535.49,535.07,535.43,1300.0,531.8755,532.293,531.8755,532.2333,1300.0
2024-08-16 15:00:00,535.22,535.22,534.39,534.39,1835.0,532.0246,532.0246,531.1995,531.1995,1835.0
2024-08-16 15:05:00,534.31,534.59,534.0,534.21,4494.0,531.12,531.3983,530.8118,531.0206,4494.0
2024-08-16 15:10:00,534.04,535.0,533.99,535.0,4099.0,530.8516,531.8059,530.8019,531.8059,4099.0
2024-08-16 15:15:00,534.76,534.76,534.62,534.62,1289.0,531.5673,531.5673,531.4281,531.4281,1289.0
2024-08-16 15:20:00,534.54,534.54,533.99,534.15,1565.0,531.3486,531.3486,530.8019,530.961,1565.0
2024-08-16 15:25:00,534.13,535.0,533.97,534.74,3473.0,530.9411,531.8059,530.782,531.5474,3473.0
2024-08-16 15:30:00,534.12,534.78,534.11,534.34,1306.0,530.9311,531.5872,530.9212,531.1498,1306.0
2024-08-16 15:35:00,534.38,534.39,534.06,534.07,1150.0,531.1896,531.1995,530.8715,530.8814,1150.0
2024-08-16 15:40:00,534.2,534.39,533.99,534.13,6064.0,531.0107,531.1995,530.8019,530.9411,6064.0
2024-08-16 15:45:00,534.12,534.54,533.12,534.44,10802.0,530.9311,531.3486,529.9371,531.2492,10802.0
2024-08-16 15:50:00,534.6,534.6,533.06,534.1,5233.0,531.4083,531.4083,529.8775,530.9112,5233.0
2024-08-16 15:55:00,533.73,535.49,533.73,534.82,15842.0,530.5435,532.293,530.5435,531.627,15842.0
2024-08-19 09:30:00,536.19,536.31,532.85,535.31,5360.0,532.9888,533.1081,529.6687,532.114,5360.0
2024-08-19 09:35:00,534.65,534.8,533.53,534.02,1085.0,531.458,531.6071,530.3447,530.8317,1085.0
2024-08-19 09:40:00,533.99,533.99,533.98,533.99,200.0,530.8019,530.8019,530.792,530.8019,200.0
2024-08-19 09:45:00,533.99,535.42,533.98,534.06,3258.0,530.8019,532.2234,530.792,530.8715,3258.0
2024-08-19 09:50:00,533.46,533.99,530.45,530.45,4079.0,530.2751,530.8019,527.283,527.283,4079.0
2024-08-19 09:55:00,533.96,533.96,528.19,528.2,4908.0,530.7721,530.7721,525.0365,525.0465,4908.0
2024-08-19 10:00:00,528.2,530.06,528.2,529.28,3043.0,525.0465,526.8954,525.0465,526.12,3043.0
2024-08-19 10:05:00,530.03,530.65,528.69,530.17,2461.0,526.8655,527.4818,525.5335,527.0047,2461.0
2024-08-19 10:10:00,530.73,530.73,529.56,530.38,400.0,527.5614,527.5614,526.3984,527.2135,400.0
2024-08-19 10:15:00,529.11,530.39,528.7,528.7,2298.0,525.951,527.2234,525.5435,525.5435,2298.0
2024-08-19 10:20:00,528.87,529.33,528.21,529.25,2451.0,525.7125,526.1697,525.0564,526.0902,2451.0
2024-08-19 10:25:00,528.53,530.29,528.53,530.29,2492.0,525.3745,527.124,525.3745,527.124,2492.0
2024-08-19 10:30:00,529.64,529.79,529.64,529.75,500.0,526.4779,526.627,526.4779,526.5872,500.0
2024-08-19 10:35:00,529.42,530.08,528.3,528.42,2253.0,526.2592,526.9152,525.1459,525.2652,2253.0
2024-08-19 10:40:00,528.56,528.92,528.22,528.92,1100.0,525.4043,525.7622,525.0664,525.7622,1100.0
2024-08-19 10:45:00,528.92,529.25,528.22,528.22,1225.0,525.7622,526.0902,525.0664,525.0664,1225.0
2024-08-19 10:50:00,529.14,529.58,528.34,529.56,4099.0,525.9809,526.4182,525.1856,526.3984,4099.0
2024-08-19 10:55:00,529.56,529.56,528.89,529.39,1150.0,526.3984,526.3984,525.7324,526.2294,1150.0
2024-08-19 11:00:00,528.98,530.68,528.97,530.54,2500.0,525.8218,527.5117,525.8119,527.3725,2500.0
2024-08-19 11:05:00,530.48,530.48,529.8,529.8,900.0,527.3129,527.3129,526.6369,526.6369,900.0
2024-08-19 11:10:00,529.13,529.59,529.05,529.59,1100.0,525.9709,526.4282,525.8914,526.4282,1100.0
2024-08-19 11:15:00,529.59,531.25,529.58,530.75,3782.0,526.4282,528.0783,526.4182,527.5812,3782.0
2024-08-19 11:20:00,531.06,531.15,530.54,530.85,3010.0,527.8894,527.9789,527.3725,527.6807,3010.0
2024-08-19 11:25:00,530.75,530.76,529.97,529.98,1975.0,527.5812,527.5912,526.8059,526.8158,1975.0
2024-08-19 11:30:00,530.09,530.91,529.9,530.91,3413.0,526.9252,527.7403,526.7363,527.7403,3413.0
2024-08-19 11:35:00,531.21,531.85,530.68,531.8,1003.0,528.0385,528.6747,527.5117,528.625,1003.0
2024-08-19 11:40:00,531.38,531.54,530.52,530.71,1600.0,528.2075,528.3665,527.3526,527.5415,1600.0
2024-08-19 11:45:00,530.27,531.34,530.14,530.14,1100.0,527.1041,528.1677,526.9749,526.9749,1100.0
2024-08-19 11:50:00,530.15,530.15,529.99,530.0,774.0,526.9848,526.9848,526.8258,526.8357,774.0
2024-08-19 11:55:00,530.01,530.02,529.04,529.08,5107.0,526.8457,526.8556,525.8815,525.9212,5107.0
2024-08-19 12:00:00,529.31,530.17,529.06,529.85,2389.0,526.1498,527.0047,525.9013,526.6866,2389.0
2024-08-19 12:05:00,529.81,530.14,529.81,529.93,1167.0,526.6469,526.9749,526.6469,526.7661,1167.0
2024-08-19 12:10:00,529.78,530.62,529.78,530.37,2049.0,526.617,527.452,526.617,527.2035,2049.0
2024-08-19 12:15:00,530.88,530.91,530.67,530.91,2400.0,527.7105,527.7403,527.5017,527.7403,2400.0
2024-08-19 12:20:00,530.91,531.11,530.74,530.89,1500.0,527.7403,527.9391,527.5713,527.7204,1500.0
2024-08-19 12:25:00,530.85,531.36,530.85,531.36,1136.0,527.6807,528.1876,527.6807,528.1876,1136.0
2024-08-19 12:30:00,531.31,531.73,531.3,531.37,600.0,528.1379,528.5554,528.128,528.1975,600.0
2024-08-19 12:35:00,530.58,530.83,530.58,530.83,400.0,527.4123,527.6608,527.4123,527.6608,400.0
2024-08-19 12:40:00,530.83,531.56,530.51,531.04,2076.0,527.6608,528.3864,527.3427,527.8695,2076.0
2024-08-19 12:45:00,530.67,530.67,530.64,530.64,200.0,527.5017,527.5017,527.4719,527.4719,200.0
2024-08-19 12:50:00,531.0,531.33,530.88,531.33,949.0,527.8298,528.1578,527.7105,528.1578,949.0
2024-08-19 12:55:00,530.98,531.0,530.41,530.87,1554.0,527.8099,527.8298,527.2433,527.7005,1554.0
2024-08-19 13:00:00,530.87,530.87,530.87,530.87,100.0,527.7005,527.7005,527.7005,527.7005,100.0
2024-08-19 13:05:00,530.87,531.34,530.87,531.34,1300.0,527.7005,528.1677,527.7005,528.1677,1300.0
2024-08-19 13:10:00,531.72,531.72,531.72,531.72,100.0,528.5455,528.5455,528.5455,528.5455,100.0
2024-08-19 13:15:00,531.85,531.85,531.84,531.85,400.0,528.6747,528.6747,528.6647,528.6747,400.0
2024-08-19 13:20:00,531.86,531.86,531.86,531.86,100.0,528.6846,528.6846,528.6846,528.6846,100.0
2024-08-19 13:25:00,531.62,531.8,531.53,531.72,616.0,528.4461,528.625,528.3566,528.5455,616.0
2024-08-19 13:30:00,531.54,531.54,531.38,531.44,1360.0,528.3665,528.3665,528.2075,528.2671,1360.0
2024-08-19 13:35:00,531.44,532.13,531.44,531.88,3045.0,528.2671,528.953,528.2671,528.7045,3045.0
2024-08-19 13:40:00,531.88,531.88,531.44,531.44,405.0,528.7045,528.7045,528.2671,528.2671,405.0
2024-08-19 13:45:00,531.85,531.85,531.84,531.85,100.0,528.6747,528.6747,528.6647,528.6747,100.0
2024-08-19 13:50:00,531.84,531.84,531.81,531.84,1500.0,528.6647,528.6647,528.6349,528.6647,1500.0
2024-08-19 13:55:00,531.79,532.77,531.74,532.76,1300.0,528.615,529.5892,528.5653,529.5792,1300.0
2024-08-19 14:00:00,532.68,533.1,532.68,532.96,300.0,529.4997,529.9172,529.4997,529.7781,300.0
2024-08-19 14:05:00,532.64,533.13,532.64,532.75,1048.0,529.46,529.947,529.46,529.5693,1048.0
2024-08-19 14:10:00,532.11,532.81,532.11,532.81,200.0,528.9331,529.629,528.9331,529.629,200.0
2024-08-19 14:15:00,532.58,533.46,532.58,532.98,1718.0,529.4003,530.2751,529.4003,529.7979,1718.0
2024-08-19 14:20:00,532.52,532.59,532.52,532.59,200.0,529.3407,529.4103,529.3407,529.4103,200.0
2024-08-19 14:25:00,532.28,532.61,531.88,532.27,1000.0,529.1021,529.4301,528.7045,529.0922,1000.0
2024-08-19 14:30:00,532.04,532.76,531.83,531.83,3138.0,528.8635,529.5792,528.6548,528.6548,3138.0
2024-08-19 14:35:00,532.04,532.1,532.01,532.1,300.0,528.8635,528.9232,528.8337,528.9232,300.0
2024-08-19 14:40:00,532.57,532.57,532.32,532.32,200.0,529.3904,529.3904,529.1419,529.1419,200.0
2024-08-19 14:45:00,532.08,532.08,531.93,531.94,300.0,528.9033,528.9033,528.7542,528.7641,300.0
2024-08-19 14:50:00,532.32,532.56,531.85,531.85,2266.0,529.1419,529.3804,528.6747,528.6747,2266.0
2024-08-19 14:55:00,531.84,532.23,531.84,531.95,300.0,528.6647,529.0524,528.6647,528.7741,300.0
2024-08-19 15:00:00,531.9,532.13,531.53,531.68,1982.0,528.7244,528.953,528.3566,528.5057,1982.0
2024-08-19 15:05:00,531.83,532.36,531.82,532.23,700.0,528.6548,529.1816,528.6449,529.0524,700.0
2024-08-19 15:10:00,532.68,532.82,532.45,532.82,400.0,529.4997,529.6389,529.2711,529.6389,400.0
2024-08-19 15:15:00,533.11,533.63,533.11,533.63,807.0,529.9272,530.4441,529.9272,530.4441,807.0
2024-08-19 15:20:00,532.97,532.97,532.59,532.61,600.0,529.788,529.788,529.4103,529.4301,600.0
2024-08-19 15:25:00,533.03,533.03,532.58,532.8,700.0,529.8476,529.8476,529.4003,529.619,700.0
2024-08-19 15:30:00,532.45,532.74,532.22,532.22,581.0,529.2711,529.5594,529.0425,529.0425,581.0
2024-08-19 15:35:00,531.99,532.24,531.45,532.24,1457.0,528.8138,529.0624,528.2771,529.0624,1457.0
2024-08-19 15:40:00,532.31,532.73,532.31,532.73,1168.0,529.1319,529.5494,529.1319,529.5494,1168.0
2024-08-19 15:45:00,532.73,532.73,532.25,532.47,3411.0,529.5494,529.5494,529.0723,529.291,3411.0
2024-08-19 15:50:00,532.47,533.19,531.58,533.04,7437.0,529.291,530.0067,528.4063,529.8576,7437.0
2024-08-19 15:55:00,533.2,534.51,532.73,534.41,20453.0,530.0166,531.3188,529.5494,531.2194,20453.0
2024-08-20 09:30:00,536.7,536.7,536.7,536.7,3869.0,533.4957,533.4957,533.4957,533.4957,3869.0
2024-08-20 09:35:00,535.14,536.71,533.5,533.64,1297.0,531.945,533.5057,530.3148,530.454,1297.0
2024-08-20 09:40:00,534.95,536.78,534.11,536.78,1111.0,531.7562,533.5752,530.9212,533.5752,1111.0
2024-08-20 09:45:00,536.27,536.68,534.65,536.07,2648.0,533.0683,533.4758,531.458,532.8695,2648.0
2024-08-20 09:50:00,536.85,537.79,536.75,537.18,3200.0,533.6448,534.5792,533.5454,533.9729,3200.0
2024-08-20 09:55:00,537.92,537.92,537.4,537.61,1200.0,534.7084,534.7084,534.1915,534.4003,1200.0
2024-08-20 10:00:00,537.75,538.87,537.2,538.87,526.0,534.5395,535.6528,533.9927,535.6528,526.0
2024-08-20 10:05:00,538.49,540.15,538.49,539.32,701.0,535.275,536.9251,535.275,536.1001,701.0
2024-08-20 10:10:00,538.62,538.62,537.42,537.5,3079.0,535.4043,535.4043,534.2114,534.291,3079.0
2024-08-20 10:15:00,537.3,537.3,535.93,535.93,900.0,534.0921,534.0921,532.7303,532.7303,900.0
2024-08-20 10:20:00,535.94,536.21,535.15,535.96,2129.0,532.7403,533.0087,531.955,532.7601,2129.0
2024-08-20 10:25:00,535.18,535.71,534.99,535.71,621.0,531.9848,532.5116,531.7959,532.5116,621.0
2024-08-20 10:30:00,534.96,535.57,534.96,535.57,800.0,531.7661,532.3725,531.7661,532.3725,800.0
2024-08-20 10:35:00,534.96,535.11,533.98,534.57,1615.0,531.7661,531.9152,530.792,531.3784,1615.0
2024-08-20 10:40:00,534.56,534.81,534.56,534.8,741.0,531.3685,531.617,531.3685,531.6071,741.0
2024-08-20 10:45:00,534.73,535.34,534.72,535.34,1733.0,531.5375,532.1438,531.5275,532.1438,1733.0
2024-08-20 10:50:00,535.57,535.73,534.79,534.8,1700.0,532.3725,532.5315,531.5971,531.6071,1700.0
2024-08-20 10:55:00,534.49,535.29,534.49,534.8,1400.0,531.2989,532.0941,531.2989,531.6071,1400.0
2024-08-20 11:00:00,535.16,535.16,534.67,534.67,783.0,531.9649,531.9649,531.4778,531.4778,783.0
2024-08-20 11:05:00,534.59,535.31,534.59,535.3,1402.0,531.3983,532.114,531.3983,532.1041,1402.0
2024-08-20 11:10:00,535.42,535.42,534.59,535.12,600.0,532.2234,532.2234,531.3983,531.9252,600.0
2024-08-20 11:15:00,534.93,534.93,534.84,534.84,200.0,531.7363,531.7363,531.6468,531.6468,200.0
2024-08-20 11:20:00,535.07,535.07,534.41,534.81,410.0,531.8755,531.8755,531.2194,531.617,410.0
2024-08-20 11:25:00,534.56,535.23,534.51,535.23,1401.0,531.3685,532.0345,531.3188,532.0345,1401.0
2024-08-20 11:30:00,535.53,535.81,535.32,535.81,500.0,532.3327,532.611,532.124,532.611,500.0
2024-08-20 11:35:00,536.18,536.82,536.16,536.59,1425.0,532.9788,533.615,532.959,533.3864,1425.0
2024-08-20 11:40:00,537.05,537.05,535.44,535.44,3157.0,533.8436,533.8436,532.2432,532.2432,3157.0
2024-08-20 11:45:00,535.44,535.69,535.3,535.69,1567.0,532.2432,532.4918,532.1041,532.4918,1567.0
2024-08-20 11:50:00,535.35,536.32,535.34,536.32,1470.0,532.1538,533.118,532.1438,533.118,1470.0
2024-08-20 11:55:00,537.0,537.0,536.64,536.64,200.0,533.7939,533.7939,533.4361,533.4361,200.0
2024-08-20 12:00:00,536.7,536.84,536.36,536.65,1795.0,533.4957,533.6349,533.1578,533.446,1795.0
2024-08-20 12:05:00,536.65,536.66,536.65,536.65,100.0,533.446,533.456,533.446,533.446,100.0
2024-08-20 12:10:00,536.28,536.94,536.28,536.56,500.0,533.0782,533.7343,533.0782,533.3566,500.0
2024-08-20 12:15:00,536.34,536.38,535.88,536.11,1302.0,533.1379,533.1776,532.6806,532.9092,1302.0
2024-08-20 12:20:00,536.13,536.61,536.13,536.61,583.0,532.9291,533.4063,532.9291,533.4063,583.0
2024-08-20 12:25:00,536.47,537.05,536.47,536.74,806.0,533.2671,533.8436,533.2671,533.5355,806.0
2024-08-20 12:30:00,536.74,536.74,536.28,536.28,625.0,533.5355,533.5355,533.0782,533.0782,625.0
2024-08-20 12:35:00,536.24,536.53,536.1,536.1,654.0,533.0385,533.3267,532.8993,532.8993,654.0
2024-08-20 12:40:00,536.6,536.6,536.55,536.56,300.0,533.3963,533.3963,533.3466,533.3566,300.0
2024-08-20 12:45:00,536.72,536.8,536.71,536.8,200.0,533.5156,533.5951,533.5057,533.5951,200.0
2024-08-20 12:50:00,536.71,536.71,536.45,536.61,400.0,533.5057,533.5057,533.2472,533.4063,400.0
2024-08-20 12:55:00,536.54,537.26,536.54,537.18,1870.0,533.3367,534.0524,533.3367,533.9729,1870.0
2024-08-20 13:00:00,536.79,536.92,536.23,536.92,2470.0,533.5852,533.7144,533.0285,533.7144,2470.0
2024-08-20 13:05:00,536.88,537.32,536.84,537.12,500.0,533.6747,534.112,533.6349,533.9132,500.0
2024-08-20 13:10:00,537.96,537.96,537.24,537.24,500.0,534.7482,534.7482,534.0325,534.0325,500.0
2024-08-20 13:15:00,537.46,537.93,537.46,537.93,900.0,534.2512,534.7184,534.2512,534.7184,900.0
2024-08-20 13:20:00,537.93,538.28,537.7,538.27,2659.0,534.7184,535.0663,534.4898,535.0564,2659.0
2024-08-20 13:25:00,538.05,538.05,537.85,537.85,200.0,534.8377,534.8377,534.6389,534.6389,200.0
2024-08-20 13:30:00,538.09,538.09,537.65,537.84,1000.0,534.8774,534.8774,534.4401,534.6289,1000.0
2024-08-20 13:35:00,537.83,537.83,537.81,537.81,500.0,534.619,534.619,534.5991,534.5991,500.0
2024-08-20 13:40:00,538.15,538.49,538.15,538.26,900.0,534.9371,535.275,534.9371,535.0464,900.0
2024-08-20 13:45:00,538.33,538.57,538.11,538.34,1861.0,535.116,535.3546,534.8973,535.1259,1861.0
2024-08-20 13:50:00,537.74,538.01,537.74,538.01,509.0,534.5295,534.7979,534.5295,534.7979,509.0
2024-08-20 13:55:00,538.01,538.01,537.67,537.67,400.0,534.7979,534.7979,534.4599,534.4599,400.0
2024-08-20 14:00:00,537.57,537.94,537.57,537.86,1111.0,534.3605,534.7283,534.3605,534.6488,1111.0
2024-08-20 14:05:00,537.93,538.14,537.93,537.95,400.0,534.7184,534.9271,534.7184,534.7383,400.0
2024-08-20 14:10:00,537.93,538.66,537.93,538.54,725.0,534.7184,535.444,534.7184,535.3247,725.0
2024-08-20 14:15:00,538.75,539.03,538.75,539.03,200.0,535.5335,535.8118,535.5335,535.8118,200.0
2024-08-20 14:20:00,538.83,539.1,538.83,538.9,300.0,535.613,535.8814,535.613,535.6826,300.0
2024-08-20 14:25:00,538.85,538.85,538.85,538.85,200.0,535.6329,535.6329,535.6329,535.6329,200.0
2024-08-20 14:30:00,538.84,538.84,538.56,538.56,400.0,535.6229,535.6229,535.3446,535.3446,400.0
2024-08-20 14:35:00,538.51,538.72,538.45,538.72,1454.0,535.2949,535.5037,535.2353,535.5037,1454.0
2024-08-20 14:40:00,538.72,539.3,538.72,538.81,500.0,535.5037,536.0802,535.5037,535.5931,500.0
2024-08-20 14:45:00,539.19,539.25,539.19,539.25,402.0,535.9709,536.0305,535.9709,536.0305,402.0
2024-08-20 14:50:00,539.05,539.05,538.5,538.96,1207.0,535.8317,535.8317,535.285,535.7422,1207.0
2024-08-20 14:55:00,539.07,539.29,539.07,539.19,1248.0,535.8516,536.0703,535.8516,535.9709,1248.0
2024-08-20 15:00:00,539.15,539.3,538.73,538.73,800.0,535.9311,536.0802,535.5136,535.5136,800.0
2024-08-20 15:05:00,538.9,538.9,538.9,538.9,100.0,535.6826,535.6826,535.6826,535.6826,100.0
2024-08-20 15:10:00,538.63,538.92,538.63,538.92,500.0,535.4142,535.7025,535.4142,535.7025,500.0
2024-08-20 15:15:00,538.64,538.72,538.17,538.49,1225.0,535.4241,535.5037,534.957,535.275,1225.0
2024-08-20 15:20:00,538.42,538.7,538.16,538.16,500.0,535.2055,535.4838,534.947,534.947,500.0
2024-08-20 15:25:00,538.12,538.52,538.08,538.22,1437.0,534.9072,535.3049,534.8675,535.0067,1437.0
2024-08-20 15:30:00,538.31,538.68,538.18,538.18,1106.0,535.0961,535.4639,534.9669,534.9669,1106.0
2024-08-20 15:35:00,538.17,538.38,538.17,538.21,700.0,534.957,535.1657,534.957,534.9967,700.0
2024-08-20 15:40:00,538.15,538.15,537.26,537.29,2077.0,534.9371,534.9371,534.0524,534.0822,2077.0
2024-08-20 15:45:00,537.44,538.0,537.27,537.98,2983.0,534.2313,534.788,534.0623,534.7681,2983.0
2024-08-20 15:50:00,537.97,538.41,536.46,536.88,6377.0,534.7581,535.1955,533.2572,533.6747,6377.0
2024-08-20 15:55:00,536.73,537.03,535.9,536.52,10940.0,533.5255,533.8238,532.7005,533.3168,10940.0
2024-08-21 09:30:00,541.0,541.0,541.0,541.0,1654.0,537.7701,537.7701,537.7701,537.7701,1654.0
2024-08-21 09:35:00,539.73,539.73,538.41,538.41,1155.0,536.5076,536.5076,535.1955,535.1955,1155.0
2024-08-21 09:40:00,540.56,540.56,538.41,539.18,1347.0,537.3327,537.3327,535.1955,535.9609,1347.0
2024-08-21 09:45:00,538.98,538.98,538.98,538.98,136.0,535.7621,535.7621,535.7621,535.7621,136.0
2024-08-21 09:50:00,540.89,542.6,540.89,542.6,700.0,537.6607,539.3605,537.6607,539.3605,700.0
2024-08-21 09:55:00,540.9,540.9,540.9,540.9,100.0,537.6707,537.6707,537.6707,537.6707,100.0
2024-08-21 10:00:00,540.92,540.92,539.45,539.94,1100.0,537.6905,537.6905,536.2293,536.7164,1100.0
2024-08-21 10:05:00,540.2,540.2,540.0,540.0,308.0,536.9748,536.9748,536.776,536.776,308.0
2024-08-21 10:10:00,540.55,540.55,538.43,538.43,1035.0,537.3227,537.3227,535.2154,535.2154,1035.0
2024-08-21 10:15:00,538.14,538.14,538.14,538.14,100.0,534.9271,534.9271,534.9271,534.9271,100.0
2024-08-21 10:20:00,539.56,539.91,539.47,539.9,725.0,536.3387,536.6866,536.2492,536.6766,725.0
2024-08-21 10:25:00,541.22,541.22,540.33,540.33,300.0,537.9887,537.9887,537.1041,537.1041,300.0
2024-08-21 10:30:00,541.27,541.77,540.75,541.0,901.0,538.0384,538.5355,537.5215,537.7701,901.0
2024-08-21 10:35:00,541.03,543.14,541.03,543.14,319.0,537.7999,539.8973,537.7999,539.8973,319.0
2024-08-21 10:40:00,543.49,544.14,543.48,544.13,651.0,540.2452,540.8913,540.2352,540.8814,651.0
2024-08-21 10:45:00,544.2,544.35,542.58,542.58,1600.0,540.9509,541.1001,539.3406,539.3406,1600.0
2024-08-21 10:50:00,542.08,542.08,541.18,541.36,400.0,538.8436,538.8436,537.949,538.1279,400.0
2024-08-21 10:55:00,540.99,542.06,540.68,542.06,425.0,537.7601,538.8237,537.452,538.8237,425.0
2024-08-21 11:00:00,542.06,542.06,542.06,542.06,0.0,538.8237,538.8237,538.8237,538.8237,0.0
2024-08-21 11:05:00,541.4,541.69,541.4,541.69,200.0,538.1677,538.4559,538.1677,538.4559,200.0
2024-08-21 11:10:00,541.23,541.23,541.22,541.23,200.0,537.9987,537.9987,537.9887,537.9987,200.0
2024-08-21 11:15:00,541.87,542.09,541.87,542.09,6558.0,538.6349,538.8535,538.6349,538.8535,6558.0
2024-08-21 11:20:00,541.9,541.9,541.46,541.46,300.0,538.6647,538.6647,538.2273,538.2273,300.0
2024-08-21 11:25:00,541.39,542.0,541.32,541.43,2130.0,538.1577,538.7641,538.0881,538.1975,2130.0
2024-08-21 11:30:00,541.95,541.95,541.16,541.34,300.0,538.7144,538.7144,537.9291,538.108,300.0
2024-08-21 11:35:00,541.39,541.4,540.78,540.86,706.0,538.1577,538.1677,537.5514,537.6309,706.0
2024-08-21 11:40:00,540.86,540.86,540.86,540.86,0.0,537.6309,537.6309,537.6309,537.6309,0.0
2024-08-21 11:45:00,539.28,539.28,539.27,539.27,200.0,536.0603,536.0603,536.0504,536.0504,200.0
2024-08-21 11:50:00,539.05,539.05,539.05,539.05,100.0,535.8317,535.8317,535.8317,535.8317,100.0
2024-08-21 11:55:00,538.98,539.23,538.97,539.23,500.0,535.7621,536.0106,535.7522,536.0106,500.0
2024-08-21 12:00:00,539.22,539.22,538.44,538.44,231.0,536.0007,536.0007,535.2253,535.2253,231.0
2024-08-21 12:05:00,538.83,538.83,537.72,538.27,1068.0,535.613,535.613,534.5096,535.0564,1068.0
2024-08-21 12:10:00,537.85,538.28,537.85,538.27,200.0,534.6389,535.0663,534.6389,535.0564,200.0
2024-08-21 12:15:00,538.02,538.87,538.02,538.87,600.0,534.8078,535.6528,534.8078,535.6528,600.0
2024-08-21 12:20:00,538.64,538.64,538.64,538.64,100.0,535.4241,535.4241,535.4241,535.4241,100.0
2024-08-21 12:25:00,539.09,539.3,538.89,539.3,700.0,535.8715,536.0802,535.6727,536.0802,700.0
2024-08-21 12:30:00,538.9,539.41,538.9,539.4,625.0,535.6826,536.1895,535.6826,536.1796,625.0
2024-08-21 12:35:00,539.4,539.4,539.4,539.4,0.0,536.1796,536.1796,536.1796,536.1796,0.0
2024-08-21 12:40:00,540.0,540.09,539.62,540.09,400.0,536.776,536.8655,536.3983,536.8655,400.0
2024-08-21 12:45:00,539.89,539.89,539.89,539.89,381.0,536.6667,536.6667,536.6667,536.6667,381.0
2024-08-21 12:50:00,539.67,540.47,539.67,540.33,525.0,536.448,537.2432,536.448,537.1041,525.0
2024-08-21 12:55:00,540.32,540.32,540.27,540.27,200.0,537.0941,537.0941,537.0444,537.0444,200.0
2024-08-21 13:00:00,540.27,540.27,540.27,540.27,0.0,537.0444,537.0444,537.0444,537.0444,0.0
2024-08-21 13:05:00,540.17,541.24,539.49,540.07,9892.0,536.945,538.0086,536.2691,536.8456,9892.0
2024-08-21 13:10:00,540.38,540.51,540.02,540.41,667.0,537.1538,537.283,536.7959,537.1836,667.0
2024-08-21 13:15:00,540.63,540.63,540.63,540.63,200.0,537.4023,537.4023,537.4023,537.4023,200.0
2024-08-21 13:20:00,540.95,541.6,540.94,541.6,300.0,537.7204,538.3665,537.7104,538.3665,300.0
2024-08-21 13:25:00,542.21,542.21,541.84,542.21,695.0,538.9728,538.9728,538.605,538.9728,695.0
2024-08-21 13:30:00,542.63,542.63,542.63,542.63,100.0,539.3903,539.3903,539.3903,539.3903,100.0
2024-08-21 13:35:00,542.63,542.74,542.34,542.38,400.0,539.3903,539.4997,539.1021,539.1418,400.0
2024-08-21 13:40:00,542.45,542.45,542.44,542.45,200.0,539.2114,539.2114,539.2015,539.2114,200.0
2024-08-21 13:45:00,542.68,543.53,542.68,543.2,890.0,539.44,540.2849,539.44,539.9569,890.0
2024-08-21 13:50:00,543.33,543.33,542.58,542.67,2449.0,540.0861,540.0861,539.3406,539.4301,2449.0
2024-08-21 13:55:00,542.92,542.92,542.34,542.34,1703.0,539.6786,539.6786,539.1021,539.1021,1703.0
2024-08-21 14:00:00,541.94,542.92,541.94,542.0,959.0,538.7044,539.6786,538.7044,538.7641,959.0
2024-08-21 14:05:00,542.0,542.65,541.86,542.37,1700.0,538.7641,539.4102,538.6249,539.1319,1700.0
2024-08-21 14:10:00,542.32,542.32,541.85,541.85,914.0,539.0822,539.0822,538.615,538.615,914.0
2024-08-21 14:15:00,542.27,542.27,542.26,542.27,111.0,539.0325,539.0325,539.0225,539.0325,111.0
2024-08-21 14:20:00,541.5,541.85,541.5,541.85,400.0,538.2671,538.615,538.2671,538.615,400.0
2024-08-21 14:25:00,541.86,542.66,541.86,542.31,3048.0,538.6249,539.4201,538.6249,539.0722,3048.0
2024-08-21 14:30:00,542.29,543.14,542.29,543.14,7069.0,539.0524,539.8973,539.0524,539.8973,7069.0
2024-08-21 14:35:00,542.58,542.58,541.82,542.5,1912.0,539.3406,539.3406,538.5852,539.2611,1912.0
2024-08-21 14:40:00,542.54,542.61,542.5,542.61,1103.0,539.3009,539.3704,539.2611,539.3704,1103.0
2024-08-21 14:45:00,542.61,542.85,542.49,542.5,500.0,539.3704,539.609,539.2512,539.2611,500.0
2024-08-21 14:50:00,542.5,543.08,542.5,542.64,1823.0,539.2611,539.8376,539.2611,539.4003,1823.0
2024-08-21 14:55:00,542.64,543.02,542.6,542.66,1300.0,539.4003,539.778,539.3605,539.4201,1300.0
2024-08-21 15:00:00,541.8,541.8,541.0,541.0,861.0,538.5653,538.5653,537.7701,537.7701,861.0
2024-08-21 15:05:00,540.73,540.73,539.83,540.02,1570.0,537.5017,537.5017,536.607,536.7959,1570.0
2024-08-21 15:10:00,540.07,540.25,540.07,540.25,200.0,536.8456,537.0245,536.8456,537.0245,200.0
2024-08-21 15:15:00,540.3,540.3,539.93,539.93,300.0,537.0742,537.0742,536.7064,536.7064,300.0
2024-08-21 15:20:00,540.02,540.06,539.49,539.99,1900.0,536.7959,536.8357,536.2691,536.7661,1900.0
2024-08-21 15:25:00,539.99,540.47,539.94,540.47,1072.0,536.7661,537.2432,536.7164,537.2432,1072.0
2024-08-21 15:30:00,540.46,541.29,540.45,541.29,1176.0,537.2333,538.0583,537.2233,538.0583,1176.0
2024-08-21 15:35:00,541.49,541.78,540.78,541.28,4606.0,538.2571,538.5454,537.5514,538.0484,4606.0
2024-08-21 15:40:00,541.28,541.28,540.54,540.54,747.0,538.0484,538.0484,537.3128,537.3128,747.0
2024-08-21 15:45:00,540.29,540.29,539.22,539.23,1105.0,537.0643,537.0643,536.0007,536.0106,1105.0
2024-08-21 15:50:00,539.95,540.2,538.77,539.72,3812.0,536.7263,536.9748,535.5534,536.4977,3812.0
2024-08-21 15:55:00,539.9,540.14,538.98,539.35,8064.0,536.6766,536.9152,535.7621,536.1299,8064.0
2024-08-22 09:30:00,541.02,541.28,541.02,541.27,2624.0,537.7899,538.0484,537.7899,538.0384,2624.0
2024-08-22 09:35:00,543.15,543.15,543.14,543.14,1323.0,539.9072,539.9072,539.8973,539.8973,1323.0
2024-08-22 09:40:00,543.42,543.59,542.96,542.96,1387.0,540.1756,540.3446,539.7184,539.7184,1387.0
2024-08-22 09:45:00,542.86,542.86,537.56,537.56,1400.0,539.6189,539.6189,534.3506,534.3506,1400.0
2024-08-22 09:50:00,537.6,537.6,535.76,535.77,2093.0,534.3904,534.3904,532.5613,532.5713,2093.0
2024-08-22 09:55:00,535.99,537.5,535.99,536.97,422.0,532.79,534.291,532.79,533.7641,422.0
2024-08-22 10:00:00,538.23,539.78,536.49,538.2,2583.0,535.0166,536.5573,533.287,534.9868,2583.0
2024-08-22 10:05:00,538.05,538.05,537.94,537.94,364.0,534.8377,534.8377,534.7283,534.7283,364.0
2024-08-22 10:10:00,538.17,538.33,538.16,538.33,787.0,534.957,535.116,534.947,535.116,787.0
2024-08-22 10:15:00,538.33,538.33,538.33,538.33,100.0,535.116,535.116,535.116,535.116,100.0
2024-08-22 10:20:00,538.55,539.32,538.21,538.22,757.0,535.3347,536.1001,534.9967,535.0067,757.0
2024-08-22 10:25:00,537.23,538.21,537.23,538.21,262.0,534.0226,534.9967,534.0226,534.9967,262.0
2024-08-22 10:30:00,538.21,538.21,538.21,538.21,0.0,534.9967,534.9967,534.9967,534.9967,0.0
2024-08-22 10:35:00,538.21,538.21,538.21,538.21,0.0,534.9967,534.9967,534.9967,534.9967,0.0
2024-08-22 10:40:00,538.36,538.99,537.71,538.87,1822.0,535.1458,535.7721,534.4997,535.6528,1822.0
2024-08-22 10:45:00,538.21,538.97,538.2,538.21,576.0,534.9967,535.7522,534.9868,534.9967,576.0
2024-08-22 10:50:00,538.53,538.71,538.06,538.06,512.0,535.3148,535.4937,534.8476,534.8476,512.0
2024-08-22 10:55:00,538.06,540.23,537.42,539.0,14695.0,534.8476,537.0047,534.2114,535.782,14695.0
2024-08-22 11:00:00,538.7,539.73,538.7,539.08,1740.0,535.4838,536.5076,535.4838,535.8615,1740.0
2024-08-22 11:05:00,539.05,539.27,538.58,538.58,1100.0,535.8317,536.0504,535.3645,535.3645,1100.0
2024-08-22 11:10:00,539.11,539.8,538.95,539.4,3950.0,535.8913,536.5772,535.7323,536.1796,3950.0
2024-08-22 11:15:00,539.51,540.07,539.51,539.65,2644.0,536.2889,536.8456,536.2889,536.4281,2644.0
2024-08-22 11:20:00,539.65,540.0,539.11,539.72,3689.0,536.4281,536.776,535.8913,536.4977,3689.0
2024-08-22 11:25:00,539.7,539.79,539.32,539.79,630.0,536.4778,536.5673,536.1001,536.5673,630.0
2024-08-22 11:30:00,539.94,540.79,539.9,540.79,561.0,536.7164,537.5613,536.6766,537.5613,561.0
2024-08-22 11:35:00,540.53,540.53,540.43,540.44,312.0,537.3029,537.3029,537.2035,537.2134,312.0
2024-08-22 11:40:00,540.14,540.14,539.42,539.42,327.0,536.9152,536.9152,536.1995,536.1995,327.0
2024-08-22 11:45:00,539.49,539.49,539.32,539.32,200.0,536.2691,536.2691,536.1001,536.1001,200.0
2024-08-22 11:50:00,539.32,539.32,539.32,539.32,0.0,536.1001,536.1001,536.1001,536.1001,0.0
2024-08-22 11:55:00,539.79,540.42,539.79,540.3,606.0,536.5673,537.1935,536.5673,537.0742,606.0
2024-08-22 12:00:00,539.88,540.35,539.88,540.34,400.0,536.6567,537.1239,536.6567,537.114,400.0
2024-08-22 12:05:00,541.11,541.11,541.11,541.11,100.0,537.8794,537.8794,537.8794,537.8794,100.0
2024-08-22 12:10:00,540.86,541.26,540.86,541.25,296.0,537.6309,538.0285,537.6309,538.0186,296.0
2024-08-22 12:15:00,541.53,541.53,541.53,541.53,100.0,538.2969,538.2969,538.2969,538.2969,100.0
2024-08-22 12:20:00,541.03,541.33,540.9,541.33,435.0,537.7999,538.0981,537.6707,538.0981,435.0
2024-08-22 12:25:00,541.87,541.88,541.45,541.88,300.0,538.6349,538.6448,538.2174,538.6448,300.0
2024-08-22 12:30:00,541.86,541.86,540.99,540.99,600.0,538.6249,538.6249,537.7601,537.7601,600.0
2024-08-22 12:35:00,540.64,541.24,540.64,541.24,300.0,537.4122,538.0086,537.4122,538.0086,300.0
2024-08-22 12:40:00,541.24,541.24,541.24,541.24,0.0,538.0086,538.0086,538.0086,538.0086,0.0
2024-08-22 12:45:00,541.68,541.68,540.98,541.48,947.0,538.446,538.446,537.7502,538.2472,947.0
2024-08-22 12:50:00,541.71,541.71,541.27,541.27,246.0,538.4758,538.4758,538.0384,538.0384,246.0
2024-08-22 12:55:00,541.7,541.7,541.22,541.53,848.0,538.4659,538.4659,537.9887,538.2969,848.0
2024-08-22 13:00:00,541.06,541.25,541.06,541.24,2189.0,537.8297,538.0186,537.8297,538.0086,2189.0
2024-08-22 13:05:00,541.24,541.29,541.23,541.29,452.0,538.0086,538.0583,537.9987,538.0583,452.0
2024-08-22 13:10:00,541.8,542.84,541.8,542.84,400.0,538.5653,539.5991,538.5653,539.5991,400.0
2024-08-22 13:15:00,542.45,542.45,542.44,542.45,100.0,539.2114,539.2114,539.2015,539.2114,100.0
2024-08-22 13:20:00,542.8,542.8,542.32,542.32,635.0,539.5593,539.5593,539.0822,539.0822,635.0
2024-08-22 13:25:00,542.44,542.93,542.44,542.71,1009.0,539.2015,539.6885,539.2015,539.4698,1009.0
2024-08-22 13:30:00,542.32,542.73,541.38,542.19,4588.0,539.0822,539.4897,538.1478,538.9529,4588.0
2024-08-22 13:35:00,542.03,543.19,542.03,542.61,400.0,538.7939,539.947,538.7939,539.3704,400.0
2024-08-22 13:40:00,542.5,542.59,542.5,542.59,200.0,539.2611,539.3506,539.2611,539.3506,200.0
2024-08-22 13:45:00,542.59,543.07,542.59,542.62,1073.0,539.3506,539.8277,539.3506,539.3804,1073.0
2024-08-22 13:50:00,542.8,542.8,542.77,542.77,200.0,539.5593,539.5593,539.5295,539.5295,200.0
2024-08-22 13:55:00,543.1,543.1,542.25,542.25,760.0,539.8575,539.8575,539.0126,539.0126,760.0
2024-08-22 14:00:00,542.64,542.64,542.64,542.64,100.0,539.4003,539.4003,539.4003,539.4003,100.0
2024-08-22 14:05:00,543.12,543.12,543.12,543.12,100.0,539.8774,539.8774,539.8774,539.8774,100.0
2024-08-22 14:10:00,543.68,543.69,543.68,543.69,500.0,540.4341,540.444,540.4341,540.444,500.0
2024-08-22 14:15:00,543.55,544.07,543.55,543.72,615.0,540.3048,540.8217,540.3048,540.4738,615.0
2024-08-22 14:20:00,544.31,544.6,544.3,544.6,350.0,541.0603,541.3486,541.0504,541.3486,350.0
2024-08-22 14:25:00,544.07,544.07,543.59,543.59,1034.0,540.8217,540.8217,540.3446,540.3446,1034.0
2024-08-22 14:30:00,543.42,543.87,543.37,543.63,1831.0,540.1756,540.6229,540.1259,540.3844,1831.0
2024-08-22 14:35:00,543.85,544.3,543.85,544.25,500.0,540.603,541.0504,540.603,541.0007,500.0
2024-08-22 14:40:00,544.54,544.72,544.13,544.13,400.0,541.2889,541.4678,540.8814,540.8814,400.0
2024-08-22 14:45:00,544.48,544.97,544.4,544.4,909.0,541.2293,541.7164,541.1498,541.1498,909.0
2024-08-22 14:50:00,544.4,544.4,543.72,543.73,1597.0,541.1498,541.1498,540.4738,540.4838,1597.0
2024-08-22 14:55:00,543.94,544.08,543.41,543.41,1259.0,540.6925,540.8317,540.1657,540.1657,1259.0
2024-08-22 15:00:00,543.09,544.07,543.09,544.07,800.0,539.8476,540.8217,539.8476,540.8217,800.0
2024-08-22 15:05:00,544.04,544.04,544.04,544.04,100.0,540.7919,540.7919,540.7919,540.7919,100.0
2024-08-22 15:10:00,544.16,544.63,543.94,544.63,1343.0,540.9112,541.3784,540.6925,541.3784,1343.0
2024-08-22 15:15:00,544.94,545.0,544.48,545.0,1177.0,541.6865,541.7462,541.2293,541.7462,1177.0
2024-08-22 15:20:00,544.55,544.55,544.16,544.36,2820.0,541.2989,541.2989,540.9112,541.11,2820.0
2024-08-22 15:25:00,544.38,544.85,544.37,544.58,865.0,541.1299,541.5971,541.1199,541.3287,865.0
2024-08-22 15:30:00,544.48,544.6,543.52,543.52,2913.0,541.2293,541.3486,540.275,540.275,2913.0
2024-08-22 15:35:00,543.64,543.94,543.43,543.85,1347.0,540.3943,540.6925,540.1855,540.603,1347.0
2024-08-22 15:40:00,543.6,544.02,543.39,543.91,2108.0,540.3545,540.772,540.1458,540.6627,2108.0
2024-08-22 15:45:00,543.62,545.28,543.62,545.28,4476.0,540.3744,542.0245,540.3744,542.0245,4476.0
2024-08-22 15:50:00,544.87,545.45,541.87,542.26,14463.0,541.6169,542.1935,538.6349,539.0225,14463.0
2024-08-22 15:55:00,542.58,542.94,540.71,542.66,12977.0,539.3406,539.6985,537.4818,539.4201,12977.0
2024-08-23 09:30:00,546.54,548.58,544.99,544.99,3225.0,543.277,545.3048,541.7362,541.7362,3225.0
2024-08-23 09:35:00,547.32,551.37,547.31,551.37,1835.0,544.0523,548.0781,544.0424,548.0781,1835.0
2024-08-23 09:40:00,549.09,550.56,548.5,548.8,872.0,545.8118,547.273,545.2253,545.5235,872.0
2024-08-23 09:45:00,549.57,551.4,549.56,549.56,2100.0,546.2889,548.108,546.2789,546.2789,2100.0
2024-08-23 09:50:00,549.04,549.05,546.64,546.64,4197.0,545.7621,545.772,543.3764,543.3764,4197.0
2024-08-23 09:55:00,547.38,548.13,546.84,546.85,709.0,544.112,544.8575,543.5752,543.5851,709.0
2024-08-23 10:00:00,549.06,552.95,549.06,552.73,2155.0,545.7819,549.6487,545.7819,549.43,2155.0
2024-08-23 10:05:00,551.92,552.55,550.37,551.6,2752.0,548.6249,549.2511,547.0841,548.3068,2752.0
2024-08-23 10:10:00,552.05,556.1,552.05,556.08,722.0,548.7541,552.7799,548.7541,552.76,722.0
2024-08-23 10:15:00,556.73,556.73,553.0,553.56,5921.0,553.4061,553.4061,549.6984,550.2551,5921.0
2024-08-23 10:20:00,554.07,556.14,554.07,556.14,1155.0,550.762,552.8197,550.762,552.8197,1155.0
2024-08-23 10:25:00,555.87,556.95,555.87,556.95,8804.0,552.5513,553.6248,552.5513,553.6248,8804.0
2024-08-23 10:30:00,558.04,558.04,556.57,557.24,2005.0,554.7083,554.7083,553.2471,553.9131,2005.0
2024-08-23 10:35:00,557.9,557.9,556.58,557.05,1507.0,554.5692,554.5692,553.257,553.7242,1507.0
2024-08-23 10:40:00,557.05,558.28,555.98,558.27,2194.0,553.7242,554.9469,552.6606,554.9369,2194.0
2024-08-23 10:45:00,556.46,557.41,554.26,554.63,1000.0,553.1378,554.0821,550.9509,551.3187,1000.0
2024-08-23 10:50:00,555.5,556.1,555.2,555.2,1390.0,552.1835,552.7799,551.8853,551.8853,1390.0
2024-08-23 10:55:00,556.1,558.2,556.08,557.61,3770.0,552.7799,554.8674,552.76,554.2809,3770.0
2024-08-23 11:00:00,557.02,557.44,556.03,556.74,6784.0,553.6944,554.1119,552.7103,553.4161,6784.0
2024-08-23 11:05:00,556.93,558.29,556.75,558.0,800.0,553.6049,554.9568,553.426,554.6686,800.0
2024-08-23 11:10:00,557.89,559.96,557.73,559.32,1646.0,554.5592,556.6169,554.4002,555.9807,1646.0
2024-08-23 11:15:00,559.64,560.2,559.32,559.57,1518.0,556.2988,556.8554,555.9807,556.2292,1518.0
2024-08-23 11:20:00,559.84,560.32,559.11,559.93,1583.0,556.4976,556.9747,555.7719,556.587,1583.0
2024-08-23 11:25:00,560.71,562.73,560.51,562.73,4639.0,557.3624,559.3703,557.1636,559.3703,4639.0
2024-08-23 11:30:00,562.67,563.52,562.4,562.4,1000.0,559.3107,560.1556,559.0423,559.0423,1000.0
2024-08-23 11:35:00,562.17,563.02,562.15,563.02,875.0,558.8137,559.6586,558.7938,559.6586,875.0
2024-08-23 11:40:00,562.74,563.55,562.08,563.13,11061.0,559.3803,560.1854,558.7242,559.7679,11061.0
2024-08-23 11:45:00,562.93,563.17,562.21,562.56,11293.0,559.5691,559.8077,558.8534,559.2013,11293.0
2024-08-23 11:50:00,562.73,563.01,561.79,562.58,5255.0,559.3703,559.6486,558.4359,559.2212,5255.0
2024-08-23 11:55:00,562.53,562.76,561.55,561.65,4182.0,559.1715,559.4001,558.1974,558.2968,4182.0
2024-08-23 12:00:00,561.1,561.1,558.74,559.75,2019.0,557.7501,557.7501,555.4041,556.4081,2019.0
2024-08-23 12:05:00,558.93,559.23,558.55,558.84,1002.0,555.593,555.8912,555.2153,555.5035,1002.0
2024-08-23 12:10:00,558.68,559.24,556.58,556.58,2957.0,555.3445,555.9012,553.257,553.257,2957.0
2024-08-23 12:15:00,557.93,557.93,557.2,557.21,600.0,554.599,554.599,553.8733,553.8833,600.0
2024-08-23 12:20:00,557.57,557.78,557.57,557.78,400.0,554.2411,554.4499,554.2411,554.4499,400.0
2024-08-23 12:25:00,557.68,557.71,556.63,556.9,1708.0,554.3505,554.3803,553.3067,553.5751,1708.0
2024-08-23 12:30:00,556.72,557.25,556.56,556.83,1300.0,553.3962,553.923,553.2372,553.5055,1300.0
2024-08-23 12:35:00,557.12,557.45,556.53,556.87,1918.0,553.7938,554.1218,553.2073,553.5453,1918.0
2024-08-23 12:40:00,556.43,556.71,555.34,556.09,1000.0,553.1079,553.3863,552.0244,552.77,1000.0
2024-08-23 12:45:00,556.75,556.75,556.75,556.75,300.0,553.426,553.426,553.426,553.426,300.0
2024-08-23 12:50:00,557.08,557.08,557.07,557.07,300.0,553.7541,553.7541,553.7441,553.7441,300.0
2024-08-23 12:55:00,558.0,559.0,557.66,558.75,2890.0,554.6686,555.6626,554.3306,555.4141,2890.0
2024-08-23 13:00:00,558.79,559.96,558.79,559.93,1517.0,555.4538,556.6169,555.4538,556.587,1517.0
2024-08-23 13:05:00,559.53,559.85,559.47,559.85,1320.0,556.1894,556.5075,556.1298,556.5075,1320.0
2024-08-23 13:10:00,559.77,560.06,559.51,559.51,1517.0,556.428,556.7163,556.1695,556.1695,1517.0
2024-08-23 13:15:00,560.36,561.35,560.24,560.24,856.0,557.0145,557.9986,556.8952,556.8952,856.0
2024-08-23 13:20:00,560.49,560.49,560.48,560.49,255.0,557.1437,557.1437,557.1338,557.1437,255.0
2024-08-23 13:25:00,560.49,560.8,559.98,559.98,5100.0,557.1437,557.4518,556.6367,556.6367,5100.0
2024-08-23 13:30:00,560.06,560.13,559.8,559.82,3629.0,556.7163,556.7858,556.4578,556.4777,3629.0
2024-08-23 13:35:00,559.23,559.47,558.45,559.03,1900.0,555.8912,556.1298,555.1159,555.6924,1900.0
2024-08-23 13:40:00,558.7,559.85,558.58,559.59,7157.0,555.3644,556.5075,555.2451,556.2491,7157.0
2024-08-23 13:45:00,558.78,559.61,558.78,559.5,3755.0,555.4439,556.2689,555.4439,556.1596,3755.0
2024-08-23 13:50:00,559.1,559.1,559.09,559.1,100.0,555.762,555.762,555.7521,555.762,100.0
2024-08-23 13:55:00,557.7,557.7,557.7,557.7,100.0,554.3703,554.3703,554.3703,554.3703,100.0
2024-08-23 14:00:00,557.7,557.7,557.7,557.7,0.0,554.3703,554.3703,554.3703,554.3703,0.0
2024-08-23 14:05:00,557.6,557.6,557.6,557.6,100.0,554.2709,554.2709,554.2709,554.2709,100.0
2024-08-23 14:10:00,557.59,557.77,557.54,557.77,1094.0,554.261,554.4399,554.2113,554.4399,1094.0
2024-08-23 14:15:00,557.77,557.77,557.77,557.77,0.0,554.4399,554.4399,554.4399,554.4399,0.0
2024-08-23 14:20:00,557.6,557.6,556.75,557.33,1045.0,554.2709,554.2709,553.426,554.0026,1045.0
2024-08-23 14:25:00,557.08,557.08,556.73,556.73,276.0,553.7541,553.7541,553.4061,553.4061,276.0
2024-08-23 14:30:00,557.21,557.21,557.2,557.21,100.0,553.8833,553.8833,553.8733,553.8833,100.0
2024-08-23 14:35:00,556.92,557.07,556.56,557.07,1332.0,553.595,553.7441,553.2372,553.7441,1332.0
2024-08-23 14:40:00,557.07,557.48,557.07,557.48,1032.0,553.7441,554.1517,553.7441,554.1517,1032.0
2024-08-23 14:45:00,557.14,557.49,557.14,557.49,200.0,553.8137,554.1616,553.8137,554.1616,200.0
2024-08-23 14:50:00,556.74,556.74,555.45,555.85,672.0,553.4161,553.4161,552.1338,552.5314,672.0
2024-08-23 14:55:00,555.88,556.93,555.88,556.93,988.0,552.5612,553.6049,552.5612,553.6049,988.0
2024-08-23 15:00:00,556.96,556.96,556.44,556.56,545.0,553.6348,553.6348,553.1179,553.2372,545.0
2024-08-23 15:05:00,557.0,557.0,557.0,557.0,100.0,553.6745,553.6745,553.6745,553.6745,100.0
2024-08-23 15:10:00,556.46,557.06,556.46,557.06,705.0,553.1378,553.7342,553.1378,553.7342,705.0
2024-08-23 15:15:00,557.14,557.15,556.72,556.72,711.0,553.8137,553.8236,553.3962,553.3962,711.0
2024-08-23 15:20:00,557.0,557.17,556.84,557.17,553.0,553.6745,553.8435,553.5155,553.8435,553.0
2024-08-23 15:25:00,557.05,557.61,556.56,557.61,507.0,553.7242,554.2809,553.2372,554.2809,507.0
2024-08-23 15:30:00,557.98,559.65,557.98,559.65,2044.0,554.6487,556.3087,554.6487,556.3087,2044.0
2024-08-23 15:35:00,558.8,558.82,558.04,558.34,2414.0,555.4638,555.4837,554.7083,555.0065,2414.0
2024-08-23 15:40:00,558.77,558.77,557.78,557.78,800.0,555.434,555.434,554.4499,554.4499,800.0
2024-08-23 15:45:00,557.6,558.78,557.49,558.29,2865.0,554.2709,555.4439,554.1616,554.9568,2865.0
2024-08-23 15:50:00,558.76,559.06,557.83,558.33,4383.0,555.424,555.7222,554.4996,554.9966,4383.0
2024-08-23 15:55:00,558.75,558.78,556.65,556.76,18519.0,555.4141,555.4439,553.3266,553.436,18519.0
2024-08-26 09:30:00,560.0,562.95,559.92,560.36,3316.0,556.6566,559.589,556.5771,557.0145,3316.0
2024-08-26 09:35:00,562.2,562.2,558.88,561.95,946.0,558.8435,558.8435,555.5433,558.595,946.0
2024-08-26 09:40:00,562.0,563.93,561.67,561.98,4229.0,558.6447,560.5632,558.3166,558.6248,4229.0
2024-08-26 09:45:00,561.33,563.0,561.33,562.89,1104.0,557.9787,559.6387,557.9787,559.5294,1104.0
2024-08-26 09:50:00,562.52,562.53,562.52,562.53,1408.0,559.1616,559.1715,559.1616,559.1715,1408.0
2024-08-26 09:55:00,562.53,562.53,562.53,562.53,0.0,559.1715,559.1715,559.1715,559.1715,0.0
2024-08-26 10:00:00,562.44,563.89,560.97,563.27,6913.0,559.0821,560.5234,557.6208,559.9071,6913.0
2024-08-26 10:05:00,562.66,564.21,562.16,564.21,8026.0,559.3007,560.8415,558.8037,560.8415,8026.0
2024-08-26 10:10:00,563.59,563.59,562.86,562.86,915.0,560.2252,560.2252,559.4995,559.4995,915.0
2024-08-26 10:15:00,563.28,563.28,563.28,563.28,100.0,559.917,559.917,559.917,559.917,100.0
2024-08-26 10:20:00,563.22,563.35,562.34,562.66,4700.0,559.8574,559.9866,558.9826,559.3007,4700.0
2024-08-26 10:25:00,563.05,563.66,562.67,562.68,1331.0,559.6884,560.2948,559.3107,559.3206,1331.0
2024-08-26 10:30:00,562.68,562.92,561.99,562.68,509.0,559.3206,559.5592,558.6347,559.3206,509.0
2024-08-26 10:35:00,562.93,563.13,562.48,562.61,1263.0,559.5691,559.7679,559.1218,559.251,1263.0
2024-08-26 10:40:00,562.96,562.96,562.84,562.85,225.0,559.5989,559.5989,559.4797,559.4896,225.0
2024-08-26 10:45:00,563.37,563.52,563.1,563.16,2038.0,560.0065,560.1556,559.7381,559.7978,2038.0
2024-08-26 10:50:00,563.16,563.16,562.42,562.53,1744.0,559.7978,559.7978,559.0622,559.1715,1744.0
2024-08-26 10:55:00,563.19,563.19,561.5,562.68,3138.0,559.8276,559.8276,558.1477,559.3206,3138.0
2024-08-26 11:00:00,561.92,561.92,561.86,561.86,500.0,558.5652,558.5652,558.5055,558.5055,500.0
2024-08-26 11:05:00,561.1,561.82,561.1,561.74,3250.0,557.7501,558.4658,557.7501,558.3862,3250.0
2024-08-26 11:10:00,561.82,562.28,561.14,561.58,3625.0,558.4658,558.923,557.7898,558.2272,3625.0
2024-08-26 11:15:00,561.58,562.15,560.98,561.19,1212.0,558.2272,558.7938,557.6308,557.8395,1212.0
2024-08-26 11:20:00,560.36,560.7,560.36,560.7,405.0,557.0145,557.3524,557.0145,557.3524,405.0
2024-08-26 11:25:00,559.89,560.66,559.56,560.65,3890.0,556.5473,557.3127,556.2192,557.3027,3890.0
2024-08-26 11:30:00,559.75,559.77,559.17,559.68,2733.0,556.4081,556.428,555.8316,556.3385,2733.0
2024-08-26 11:35:00,559.58,559.97,558.9,559.04,1877.0,556.2391,556.6268,555.5632,555.7023,1877.0
2024-08-26 11:40:00,558.88,558.88,557.47,557.56,900.0,555.5433,555.5433,554.1417,554.2312,900.0
2024-08-26 11:45:00,555.59,555.88,555.1,555.88,800.0,552.2729,552.5612,551.7859,552.5612,800.0
2024-08-26 11:50:00,555.88,555.88,555.88,555.88,0.0,552.5612,552.5612,552.5612,552.5612,0.0
2024-08-26 11:55:00,554.53,554.89,554.34,554.43,1900.0,551.2193,551.5771,551.0304,551.1199,1900.0
2024-08-26 12:00:00,554.07,554.07,554.06,554.07,100.0,550.762,550.762,550.7521,550.762,100.0
2024-08-26 12:05:00,554.57,554.57,554.1,554.11,524.0,551.259,551.259,550.7918,550.8018,524.0
2024-08-26 12:10:00,554.22,554.22,552.21,552.6,11741.0,550.9111,550.9111,548.9131,549.3008,11741.0
2024-08-26 12:15:00,552.41,554.21,552.37,553.57,5778.0,549.1119,550.9012,549.0722,550.265,5778.0
2024-08-26 12:20:00,553.57,553.57,553.57,553.57,0.0,550.265,550.265,550.265,550.265,0.0
2024-08-26 12:25:00,553.13,553.13,551.43,551.43,6820.0,549.8276,549.8276,548.1378,548.1378,6820.0
2024-08-26 12:30:00,551.49,551.64,550.98,551.29,2497.0,548.1974,548.3465,547.6905,547.9986,2497.0
2024-08-26 12:35:00,551.0,551.0,550.59,550.6,500.0,547.7104,547.7104,547.3028,547.3127,500.0
2024-08-26 12:40:00,550.56,551.29,550.56,551.21,630.0,547.273,547.9986,547.273,547.9191,630.0
2024-08-26 12:45:00,551.22,551.43,550.85,551.43,800.0,547.929,548.1378,547.5612,548.1378,800.0
2024-08-26 12:50:00,551.43,551.43,551.43,551.43,0.0,548.1378,548.1378,548.1378,548.1378,0.0
2024-08-26 12:55:00,551.36,551.43,551.36,551.43,201.0,548.0682,548.1378,548.0682,548.1378,201.0
2024-08-26 13:00:00,550.89,550.94,549.78,549.78,800.0,547.601,547.6507,546.4976,546.4976,800.0
2024-08-26 13:05:00,550.1,550.1,548.5,549.5,2807.0,546.8157,546.8157,545.2253,546.2193,2807.0
2024-08-26 13:10:00,549.56,549.75,548.25,548.5,2688.0,546.2789,546.4678,544.9768,545.2253,2688.0
2024-08-26 13:15:00,548.67,548.77,548.67,548.76,200.0,545.3943,545.4937,545.3943,545.4837,200.0
2024-08-26 13:20:00,548.69,548.74,548.67,548.73,400.0,545.4141,545.4638,545.3943,545.4539,400.0
2024-08-26 13:25:00,548.72,548.72,548.11,548.11,200.0,545.444,545.444,544.8376,544.8376,200.0
2024-08-26 13:30:00,548.03,548.03,547.45,547.45,819.0,544.7581,544.7581,544.1815,544.1815,819.0
2024-08-26 13:35:00,546.97,546.98,546.32,546.4,978.0,543.7044,543.7144,543.0583,543.1378,978.0
2024-08-26 13:40:00,546.0,546.0,545.62,545.62,429.0,542.7402,542.7402,542.3625,542.3625,429.0
2024-08-26 13:45:00,545.35,546.34,545.35,546.24,9900.0,542.0941,543.0782,542.0941,542.9788,9900.0
2024-08-26 13:50:00,545.45,546.8,545.45,546.51,5136.0,542.1935,543.5354,542.1935,543.2472,5136.0
2024-08-26 13:55:00,546.75,546.82,546.09,546.12,1500.0,543.4857,543.5553,542.8297,542.8595,1500.0
2024-08-26 14:00:00,546.12,546.12,545.24,545.24,1518.0,542.8595,542.8595,541.9847,541.9847,1518.0
2024-08-26 14:05:00,545.51,545.74,545.28,545.29,2751.0,542.2531,542.4818,542.0245,542.0344,2751.0
2024-08-26 14:10:00,545.29,545.4,544.9,545.4,1100.0,542.0344,542.1438,541.6468,542.1438,1100.0
2024-08-26 14:15:00,545.23,545.62,544.9,544.9,5147.0,541.9748,542.3625,541.6468,541.6468,5147.0
2024-08-26 14:20:00,545.17,545.83,545.17,545.83,3499.0,541.9152,542.5712,541.9152,542.5712,3499.0
2024-08-26 14:25:00,545.83,546.16,545.81,546.13,2130.0,542.5712,542.8992,542.5513,542.8694,2130.0
2024-08-26 14:30:00,545.43,545.48,544.81,544.82,800.0,542.1736,542.2233,541.5573,541.5672,800.0
2024-08-26 14:35:00,545.45,545.98,545.05,545.47,1100.0,542.1935,542.7203,541.7959,542.2134,1100.0
2024-08-26 14:40:00,545.51,546.34,545.51,546.34,704.0,542.2531,543.0782,542.2531,543.0782,704.0
2024-08-26 14:45:00,545.74,545.74,545.22,545.69,817.0,542.4818,542.4818,541.9649,542.4321,817.0
2024-08-26 14:50:00,544.65,545.09,544.3,544.3,500.0,541.3983,541.8356,541.0504,541.0504,500.0
2024-08-26 14:55:00,544.55,545.39,544.5,545.39,7762.0,541.2989,542.1338,541.2492,542.1338,7762.0
2024-08-26 15:00:00,545.35,545.35,544.97,544.97,574.0,542.0941,542.0941,541.7164,541.7164,574.0
2024-08-26 15:05:00,544.82,545.08,544.82,545.08,300.0,541.5672,541.8257,541.5672,541.8257,300.0
2024-08-26 15:10:00,544.85,545.07,544.85,545.07,305.0,541.5971,541.8158,541.5971,541.8158,305.0
2024-08-26 15:15:00,545.01,545.02,544.26,544.62,7050.0,541.7561,541.7661,541.0106,541.3684,7050.0
2024-08-26 15:20:00,544.52,544.86,543.99,543.99,4615.0,541.269,541.607,540.7422,540.7422,4615.0
2024-08-26 15:25:00,544.35,544.36,543.71,543.75,1268.0,541.1001,541.11,540.4639,540.5036,1268.0
2024-08-26 15:30:00,543.51,543.51,542.55,542.55,2520.0,540.2651,540.2651,539.3108,539.3108,2520.0
2024-08-26 15:35:00,542.54,544.53,542.26,543.88,7361.0,539.3009,541.279,539.0225,540.6329,7361.0
2024-08-26 15:40:00,543.59,543.75,542.98,543.66,2028.0,540.3446,540.5036,539.7382,540.4142,2028.0
2024-08-26 15:45:00,543.22,543.41,542.52,542.52,3394.0,539.9768,540.1657,539.281,539.281,3394.0
2024-08-26 15:50:00,542.97,543.78,542.32,542.99,13328.0,539.7283,540.5335,539.0822,539.7482,13328.0
2024-08-26 15:55:00,542.99,543.62,541.71,543.61,13510.0,539.7482,540.3744,538.4758,540.3645,13510.0
2024-08-27 09:30:00,540.2,540.2,528.44,528.46,32521.0,536.9748,536.9748,525.285,525.3049,32521.0
2024-08-27 09:35:00,533.73,533.74,531.52,531.7,4523.0,530.5435,530.5534,528.3467,528.5256,4523.0
2024-08-27 09:40:00,531.7,531.7,528.63,530.38,11035.0,528.5256,528.5256,525.4739,527.2135,11035.0
2024-08-27 09:45:00,529.73,530.03,528.19,530.03,1823.0,526.5673,526.8655,525.0365,526.8655,1823.0
2024-08-27 09:50:00,531.64,533.7,531.64,533.64,3284.0,528.4659,530.5136,528.4659,530.454,3284.0
2024-08-27 09:55:00,533.94,533.94,533.6,533.61,1000.0,530.7522,530.7522,530.4142,530.4242,1000.0
2024-08-27 10:00:00,533.93,535.0,532.33,532.33,6018.0,530.7423,531.8059,529.1518,529.1518,6018.0
2024-08-27 10:05:00,531.91,533.29,531.19,531.19,742.0,528.7343,530.1061,528.0186,528.0186,742.0
2024-08-27 10:10:00,532.13,533.2,528.41,528.41,3891.0,528.953,530.0166,525.2552,525.2552,3891.0
2024-08-27 10:15:00,529.14,529.76,526.35,527.83,1406.0,525.9809,526.5972,523.2075,524.6787,1406.0
2024-08-27 10:20:00,527.89,528.68,526.39,527.33,3227.0,524.7383,525.5236,523.2473,524.1817,3227.0
2024-08-27 10:25:00,527.71,528.14,526.77,527.02,1112.0,524.5594,524.9868,523.625,523.8735,1112.0
2024-08-27 10:30:00,527.57,527.89,526.89,526.89,3437.0,524.4202,524.7383,523.7443,523.7443,3437.0
2024-08-27 10:35:00,526.89,527.38,525.48,525.59,4117.0,523.7443,524.2314,522.3427,522.4521,4117.0
2024-08-27 10:40:00,525.59,526.2,524.3,524.3,6663.0,522.4521,523.0584,521.1698,521.1698,6663.0
2024-08-27 10:45:00,523.83,523.83,516.13,516.4,7219.0,520.7026,520.7026,513.0485,513.3169,7219.0
2024-08-27 10:50:00,515.79,516.86,513.52,515.0,7694.0,512.7106,513.7742,510.4541,511.9253,7694.0
2024-08-27 10:55:00,514.76,517.8,514.65,517.24,3307.0,511.6867,514.7086,511.5774,514.1519,3307.0
2024-08-27 11:00:00,517.33,520.73,515.99,519.78,8520.0,514.2414,517.6211,512.9094,516.6767,8520.0
2024-08-27 11:05:00,519.87,519.9,516.9,518.45,8905.0,516.7662,516.796,513.8139,515.3547,8905.0
2024-08-27 11:10:00,518.83,522.28,518.83,521.39,16011.0,515.7324,519.1618,515.7324,518.2771,16011.0
2024-08-27 11:15:00,521.75,521.88,520.6,521.2,11399.0,518.635,518.7642,517.4918,518.0883,11399.0
2024-08-27 11:20:00,521.21,522.23,520.9,521.32,4200.0,518.0982,519.1121,517.7901,518.2076,4200.0
2024-08-27 11:25:00,521.32,521.52,519.21,519.67,6465.0,518.2076,518.4064,516.1101,516.5674,6465.0
2024-08-27 11:30:00,519.4,519.75,518.72,519.51,2295.0,516.299,516.6469,515.6231,516.4084,2295.0
2024-08-27 11:35:00,519.5,520.1,518.57,518.57,4703.0,516.3984,516.9948,515.474,515.474,4703.0
2024-08-27 11:40:00,518.68,519.53,517.79,518.91,3055.0,515.5833,516.4282,514.6986,515.8119,3055.0
2024-08-27 11:45:00,519.08,519.53,518.55,518.71,1900.0,515.9809,516.4282,515.4541,515.6131,1900.0
2024-08-27 11:50:00,519.16,519.16,517.35,517.36,1769.0,516.0604,516.0604,514.2613,514.2712,1769.0
2024-08-27 11:55:00,517.72,517.75,516.49,516.7,2428.0,514.629,514.6589,513.4064,513.6151,2428.0
2024-08-27 12:00:00,517.39,517.39,516.13,516.7,684.0,514.301,514.301,513.0485,513.6151,684.0
2024-08-27 12:05:00,516.01,516.36,513.82,513.82,8615.0,512.9293,513.2772,510.7523,510.7523,8615.0
2024-08-27 12:10:00,513.93,515.35,513.72,515.35,6130.0,510.8617,512.2732,510.6529,512.2732,6130.0
2024-08-27 12:15:00,515.38,515.49,514.03,514.04,3550.0,512.303,512.4124,510.9611,510.971,3550.0
2024-08-27 12:20:00,514.04,516.52,513.87,515.21,7203.0,510.971,513.4362,510.802,512.134,7203.0
2024-08-27 12:25:00,515.42,516.0,514.63,515.49,3028.0,512.3428,512.9193,511.5575,512.4124,3028.0
2024-08-27 12:30:00,514.79,515.12,514.2,515.12,900.0,511.7165,512.0446,511.1301,512.0446,900.0
2024-08-27 12:35:00,515.18,515.45,514.64,514.99,2324.0,512.1042,512.3726,511.5674,511.9153,2324.0
2024-08-27 12:40:00,514.98,517.39,514.98,517.39,3153.0,511.9054,514.301,511.9054,514.301,3153.0
2024-08-27 12:45:00,517.38,518.22,517.33,518.04,2554.0,514.2911,515.1261,514.2414,514.9471,2554.0
2024-08-27 12:50:00,519.46,519.46,518.84,518.85,514.0,516.3587,516.3587,515.7424,515.7523,514.0
2024-08-27 12:55:00,518.86,519.0,518.67,518.69,520.0,515.7622,515.9014,515.5734,515.5933,520.0
2024-08-27 13:00:00,518.94,518.94,518.16,518.94,5822.0,515.8418,515.8418,515.0664,515.8418,5822.0
2024-08-27 13:05:00,519.32,519.32,518.35,518.97,1318.0,516.2195,516.2195,515.2553,515.8716,1318.0
2024-08-27 13:10:00,518.84,519.18,518.69,519.18,777.0,515.7424,516.0803,515.5933,516.0803,777.0
2024-08-27 13:15:00,518.74,519.05,518.73,519.05,359.0,515.643,515.9511,515.633,515.9511,359.0
2024-08-27 13:20:00,518.41,518.83,518.41,518.65,1523.0,515.3149,515.7324,515.3149,515.5535,1523.0
2024-08-27 13:25:00,518.6,519.37,518.6,519.33,1000.0,515.5038,516.2692,515.5038,516.2294,1000.0
2024-08-27 13:30:00,519.59,520.21,519.59,519.7,3300.0,516.4879,517.1042,516.4879,516.5972,3300.0
2024-08-27 13:35:00,519.7,519.7,519.18,519.63,7463.0,516.5972,516.5972,516.0803,516.5276,7463.0
2024-08-27 13:40:00,519.63,519.64,519.16,519.47,1066.0,516.5276,516.5376,516.0604,516.3686,1066.0
2024-08-27 13:45:00,519.42,520.67,519.42,520.67,1453.0,516.3189,517.5614,516.3189,517.5614,1453.0
2024-08-27 13:50:00,520.88,521.2,520.65,521.2,5469.0,517.7702,518.0883,517.5416,518.0883,5469.0
2024-08-27 13:55:00,520.76,520.76,520.03,520.35,1267.0,517.6509,517.6509,516.9253,517.2433,1267.0
2024-08-27 14:00:00,520.77,521.31,520.66,521.11,2211.0,517.6608,518.1976,517.5515,517.9988,2211.0
2024-08-27 14:05:00,521.11,521.49,520.91,521.3,2376.0,517.9988,518.3765,517.8,518.1877,2376.0
2024-08-27 14:10:00,521.28,522.72,521.27,522.21,4160.0,518.1678,519.5992,518.1578,519.0922,4160.0
2024-08-27 14:15:00,522.72,523.38,522.39,523.19,3198.0,519.5992,520.2553,519.2712,520.0664,3198.0
2024-08-27 14:20:00,523.0,523.93,523.0,523.6,2388.0,519.8775,520.802,519.8775,520.4739,2388.0
2024-08-27 14:25:00,523.6,523.6,523.26,523.34,975.0,520.4739,520.4739,520.136,520.2155,975.0
2024-08-27 14:30:00,523.5,523.75,523.37,523.38,778.0,520.3745,520.623,520.2453,520.2553,778.0
2024-08-27 14:35:00,523.75,523.8,523.75,523.8,200.0,520.623,520.6727,520.623,520.6727,200.0
2024-08-27 14:40:00,523.25,523.65,522.2,522.21,5326.0,520.126,520.5236,519.0823,519.0922,5326.0
2024-08-27 14:45:00,521.98,522.37,521.89,521.89,1954.0,518.8636,519.2513,518.7741,518.7741,1954.0
2024-08-27 14:50:00,521.89,521.89,521.54,521.83,600.0,518.7741,518.7741,518.4262,518.7145,600.0
2024-08-27 14:55:00,521.8,521.8,521.79,521.8,455.0,518.6847,518.6847,518.6747,518.6847,455.0
2024-08-27 15:00:00,521.6,521.6,519.83,519.83,1645.0,518.4859,518.4859,516.7264,516.7264,1645.0
2024-08-27 15:05:00,520.25,520.73,520.25,520.34,1116.0,517.1439,517.6211,517.1439,517.2334,1116.0
2024-08-27 15:10:00,520.47,521.0,520.43,520.43,1300.0,517.3626,517.8895,517.3229,517.3229,1300.0
2024-08-27 15:15:00,520.34,520.59,519.58,520.59,1000.0,517.2334,517.4819,516.4779,517.4819,1000.0
2024-08-27 15:20:00,520.36,520.42,520.36,520.42,326.0,517.2533,517.3129,517.2533,517.3129,326.0
2024-08-27 15:25:00,520.58,520.58,520.06,520.06,1720.0,517.472,517.472,516.9551,516.9551,1720.0
2024-08-27 15:30:00,519.87,519.87,519.68,519.68,1006.0,516.7662,516.7662,516.5773,516.5773,1006.0
2024-08-27 15:35:00,519.46,520.36,519.44,520.07,2737.0,516.3587,517.2533,516.3388,516.965,2737.0
2024-08-27 15:40:00,520.09,520.1,519.63,519.63,2843.0,516.9849,516.9948,516.5276,516.5276,2843.0
2024-08-27 15:45:00,519.64,519.82,518.41,519.81,4826.0,516.5376,516.7165,515.3149,516.7066,4826.0
2024-08-27 15:50:00,519.58,519.89,518.45,518.93,4780.0,516.4779,516.7861,515.3547,515.8318,4780.0
2024-08-27 15:55:00,519.03,519.79,518.08,518.63,28247.0,515.9312,516.6867,514.9869,515.5336,28247.0
2024-08-28 09:30:00,520.0,522.21,519.4,519.4,4015.0,516.8954,519.0922,516.299,516.299,4015.0
2024-08-28 09:35:00,518.79,519.52,518.78,519.52,276.0,515.6927,516.4183,515.6827,516.4183,276.0
2024-08-28 09:40:00,519.39,520.33,518.01,520.22,1053.0,516.2891,517.2235,514.9173,517.1141,1053.0
2024-08-28 09:45:00,520.92,521.93,519.79,519.79,2753.0,517.8099,518.8139,516.6867,516.6867,2753.0
2024-08-28 09:50:00,519.78,520.05,519.62,519.63,1801.0,516.6767,516.9451,516.5177,516.5276,1801.0
2024-08-28 09:55:00,519.63,520.41,518.55,518.55,3007.0,516.5276,517.303,515.4541,515.4541,3007.0
2024-08-28 10:00:00,518.55,519.46,518.55,519.22,971.0,515.4541,516.3587,515.4541,516.1201,971.0
2024-08-28 10:05:00,519.42,520.71,519.35,520.71,1078.0,516.3189,517.6012,516.2493,517.6012,1078.0
2024-08-28 10:10:00,520.62,520.62,519.04,519.19,3078.0,517.5117,517.5117,515.9412,516.0903,3078.0
2024-08-28 10:15:00,519.04,519.84,518.56,519.49,1330.0,515.9412,516.7364,515.464,516.3885,1330.0
2024-08-28 10:20:00,519.49,520.12,519.15,519.76,4785.0,516.3885,517.0147,516.0505,516.6569,4785.0
2024-08-28 10:25:00,519.75,519.76,519.75,519.75,200.0,516.6469,516.6569,516.6469,516.6469,200.0
2024-08-28 10:30:00,519.39,519.69,519.38,519.4,1366.0,516.2891,516.5873,516.2791,516.299,1366.0
2024-08-28 10:35:00,519.32,520.87,519.32,520.87,920.0,516.2195,517.7602,516.2195,517.7602,920.0
2024-08-28 10:40:00,519.72,520.09,519.58,519.59,1116.0,516.6171,516.9849,516.4779,516.4879,1116.0
2024-08-28 10:45:00,519.77,520.58,519.53,519.77,2127.0,516.6668,517.472,516.4282,516.6668,2127.0
2024-08-28 10:50:00,519.42,520.23,519.4,520.23,1000.0,516.3189,517.1241,516.299,517.1241,1000.0
2024-08-28 10:55:00,521.27,521.27,521.26,521.26,300.0,518.1578,518.1578,518.1479,518.1479,300.0
2024-08-28 11:00:00,521.26,521.65,520.78,521.64,1384.0,518.1479,518.5356,517.6708,518.5256,1384.0
2024-08-28 11:05:00,521.11,522.05,521.05,521.98,1695.0,517.9988,518.9332,517.9392,518.8636,1695.0
2024-08-28 11:10:00,521.0,521.95,520.3,520.8,2671.0,517.8895,518.8338,517.1936,517.6907,2671.0
2024-08-28 11:15:00,520.25,520.38,519.01,519.45,3001.0,517.1439,517.2732,515.9113,516.3487,3001.0
2024-08-28 11:20:00,519.51,519.56,519.24,519.56,2342.0,516.4084,516.4581,516.14,516.4581,2342.0
2024-08-28 11:25:00,519.56,520.35,519.55,520.35,547.0,516.4581,517.2433,516.4481,517.2433,547.0
2024-08-28 11:30:00,519.82,520.39,519.82,520.21,7336.0,516.7165,517.2831,516.7165,517.1042,7336.0
2024-08-28 11:35:00,520.5,520.74,520.21,520.74,1359.0,517.3924,517.631,517.1042,517.631,1359.0
2024-08-28 11:40:00,520.22,520.74,519.38,519.59,2203.0,517.1141,517.631,516.2791,516.4879,2203.0
2024-08-28 11:45:00,519.81,520.3,519.81,520.3,500.0,516.7066,517.1936,516.7066,517.1936,500.0
2024-08-28 11:50:00,520.5,520.53,520.44,520.53,2179.0,517.3924,517.4223,517.3328,517.4223,2179.0
2024-08-28 11:55:00,520.52,520.85,519.89,520.14,1987.0,517.4123,517.7404,516.7861,517.0346,1987.0
2024-08-28 12:00:00,519.87,519.88,519.66,519.66,1100.0,516.7662,516.7761,516.5575,516.5575,1100.0
2024-08-28 12:05:00,519.36,519.36,517.48,517.49,2506.0,516.2593,516.2593,514.3905,514.4004,2506.0
2024-08-28 12:10:00,517.09,517.86,516.17,517.59,2842.0,514.0028,514.7682,513.0883,514.4998,2842.0
2024-08-28 12:15:00,517.6,517.61,516.87,516.92,300.0,514.5098,514.5197,513.7841,513.8338,300.0
2024-08-28 12:20:00,516.99,517.41,516.55,516.74,800.0,513.9034,514.3209,513.466,513.6549,800.0
2024-08-28 12:25:00,517.02,517.11,516.51,516.63,1002.0,513.9332,514.0227,513.4263,513.5456,1002.0
2024-08-28 12:30:00,516.38,516.39,516.04,516.04,400.0,513.297,513.307,512.9591,512.9591,400.0
2024-08-28 12:35:00,516.38,516.82,516.06,516.82,1035.0,513.297,513.7344,512.979,513.7344,1035.0
2024-08-28 12:40:00,516.04,516.42,516.02,516.42,479.0,512.9591,513.3368,512.9392,513.3368,479.0
2024-08-28 12:45:00,516.42,517.39,516.42,516.71,1101.0,513.3368,514.301,513.3368,513.6251,1101.0
2024-08-28 12:50:00,517.23,517.23,517.23,517.23,300.0,514.142,514.142,514.142,514.142,300.0
2024-08-28 12:55:00,516.79,516.79,516.12,516.62,1454.0,513.7046,513.7046,513.0386,513.5356,1454.0
2024-08-28 13:00:00,516.11,516.31,516.02,516.03,902.0,513.0287,513.2275,512.9392,512.9491,902.0
2024-08-28 13:05:00,515.97,515.97,515.89,515.89,400.0,512.8895,512.8895,512.81,512.81,400.0
2024-08-28 13:10:00,516.26,517.0,516.19,516.3,2731.0,513.1778,513.9133,513.1082,513.2175,2731.0
2024-08-28 13:15:00,516.37,516.37,515.85,515.94,1231.0,513.2871,513.2871,512.7702,512.8597,1231.0
2024-08-28 13:20:00,515.94,515.94,515.94,515.94,0.0,512.8597,512.8597,512.8597,512.8597,0.0
2024-08-28 13:25:00,515.9,516.27,515.73,516.22,3344.0,512.8199,513.1877,512.6509,513.138,3344.0
2024-08-28 13:30:00,515.96,515.96,515.96,515.96,100.0,512.8796,512.8796,512.8796,512.8796,100.0
2024-08-28 13:35:00,516.3,516.3,516.3,516.3,100.0,513.2175,513.2175,513.2175,513.2175,100.0
2024-08-28 13:40:00,516.14,516.14,516.0,516.08,875.0,513.0585,513.0585,512.9193,512.9988,875.0
2024-08-28 13:45:00,516.27,516.28,515.61,515.62,1342.0,513.1877,513.1976,512.5316,512.5416,1342.0
2024-08-28 13:50:00,515.51,515.58,515.03,515.03,500.0,512.4322,512.5018,511.9551,511.9551,500.0
2024-08-28 13:55:00,515.01,515.02,514.42,514.42,800.0,511.9352,511.9452,511.3487,511.3487,800.0
2024-08-28 14:00:00,514.17,514.17,513.83,513.84,800.0,511.1002,511.1002,510.7623,510.7722,800.0
2024-08-28 14:05:00,513.8,514.3,513.68,514.3,856.0,510.7324,511.2295,510.6132,511.2295,856.0
2024-08-28 14:10:00,514.18,514.18,513.38,513.38,1207.0,511.1102,511.1102,510.315,510.315,1207.0
2024-08-28 14:15:00,513.43,513.73,513.4,513.73,500.0,510.3647,510.6629,510.3348,510.6629,500.0
2024-08-28 14:20:00,513.72,514.51,513.0,514.36,10172.0,510.6529,511.4382,509.9372,511.2891,10172.0
2024-08-28 14:25:00,514.63,515.54,514.62,515.54,2583.0,511.5575,512.4621,511.5476,512.4621,2583.0
2024-08-28 14:30:00,515.58,515.58,514.67,514.67,1187.0,512.5018,512.5018,511.5973,511.5973,1187.0
2024-08-28 14:35:00,514.4,514.4,514.09,514.1,759.0,511.3289,511.3289,511.0207,511.0307,759.0
2024-08-28 14:40:00,514.01,514.01,513.76,513.76,930.0,510.9412,510.9412,510.6927,510.6927,930.0
2024-08-28 14:45:00,513.71,513.85,513.55,513.55,738.0,510.643,510.7821,510.4839,510.4839,738.0
2024-08-28 14:50:00,513.56,515.43,513.55,515.43,1400.0,510.4939,512.3527,510.4839,512.3527,1400.0
2024-08-28 14:55:00,514.88,515.42,514.81,515.42,1399.0,511.806,512.3428,511.7364,512.3428,1399.0
2024-08-28 15:00:00,515.57,516.02,515.51,515.55,1429.0,512.4919,512.9392,512.4322,512.472,1429.0
2024-08-28 15:05:00,515.48,515.61,515.0,515.0,1238.0,512.4024,512.5316,511.9253,511.9253,1238.0
2024-08-28 15:10:00,515.0,515.3,514.63,514.76,2092.0,511.9253,512.2235,511.5575,511.6867,2092.0
2024-08-28 15:15:00,515.11,515.3,515.11,515.3,218.0,512.0346,512.2235,512.0346,512.2235,218.0
2024-08-28 15:20:00,515.21,515.21,515.2,515.21,200.0,512.134,512.134,512.1241,512.134,200.0
2024-08-28 15:25:00,515.48,515.75,515.07,515.07,1772.0,512.4024,512.6708,511.9949,511.9949,1772.0
2024-08-28 15:30:00,515.67,516.18,515.04,515.8,2533.0,512.5913,513.0982,511.965,512.7205,2533.0
2024-08-28 15:35:00,515.89,516.21,514.87,515.07,4940.0,512.81,513.1281,511.7961,511.9949,4940.0
2024-08-28 15:40:00,515.19,515.35,514.54,515.35,2449.0,512.1141,512.2732,511.468,512.2732,2449.0
2024-08-28 15:45:00,515.41,515.72,514.78,514.78,4271.0,512.3328,512.641,511.7066,511.7066,4271.0
2024-08-28 15:50:00,514.58,515.61,514.14,515.25,10708.0,511.5078,512.5316,511.0704,512.1738,10708.0
2024-08-28 15:55:00,514.92,515.7,514.04,514.23,28372.0,511.8458,512.6211,510.971,511.1599,28372.0
2024-08-29 09:30:00,516.38,522.48,516.38,518.31,3694.0,513.297,519.3606,513.297,515.2155,3694.0
2024-08-29 09:35:00,519.81,519.96,519.7,519.96,587.0,516.7066,516.8557,516.5972,516.8557,587.0
2024-08-29 09:40:00,519.68,522.19,518.99,521.74,2691.0,516.5773,519.0724,515.8915,518.625,2691.0
2024-08-29 09:45:00,520.2,521.47,518.61,519.2,2277.0,517.0942,518.3567,515.5137,516.1002,2277.0
2024-08-29 09:50:00,518.44,518.56,516.88,517.86,3311.0,515.3447,515.464,513.7941,514.7682,3311.0
2024-08-29 09:55:00,517.86,519.67,517.85,519.64,4857.0,514.7682,516.5674,514.7583,516.5376,4857.0
2024-08-29 10:00:00,519.64,522.8,519.64,522.8,2400.0,516.5376,519.6787,516.5376,519.6787,2400.0
2024-08-29 10:05:00,521.0,521.98,519.47,519.47,562.0,517.8895,518.8636,516.3686,516.3686,562.0
2024-08-29 10:10:00,521.13,522.69,521.13,522.47,4100.0,518.0187,519.5694,518.0187,519.3507,4100.0
2024-08-29 10:15:00,521.59,522.66,521.21,521.93,1400.0,518.4759,519.5395,518.0982,518.8139,1400.0
2024-08-29 10:20:00,521.92,522.67,519.16,521.6,5422.0,518.804,519.5495,516.0604,518.4859,5422.0
2024-08-29 10:25:00,521.69,522.29,521.0,521.49,25741.0,518.5753,519.1718,517.8895,518.3765,25741.0
2024-08-29 10:30:00,521.49,521.72,520.6,521.0,1073.0,518.3765,518.6052,517.4918,517.8895,1073.0
2024-08-29 10:35:00,521.4,521.93,520.04,521.9,2011.0,518.2871,518.8139,516.9352,518.7841,2011.0
2024-08-29 10:40:00,522.11,523.45,521.85,521.85,2057.0,518.9928,520.3248,518.7344,518.7344,2057.0
2024-08-29 10:45:00,524.25,524.25,523.16,523.16,500.0,521.1201,521.1201,520.0366,520.0366,500.0
2024-08-29 10:50:00,523.95,524.26,523.16,524.06,3698.0,520.8218,521.13,520.0366,520.9312,3698.0
2024-08-29 10:55:00,524.06,524.06,521.15,521.21,1721.0,520.9312,520.9312,518.0386,518.0982,1721.0
2024-08-29 11:00:00,522.35,522.77,522.21,522.21,974.0,519.2314,519.6489,519.0922,519.0922,974.0
2024-08-29 11:05:00,522.09,522.34,521.69,522.17,1076.0,518.973,519.2215,518.5753,519.0525,1076.0
2024-08-29 11:10:00,521.76,521.9,521.09,521.1,1798.0,518.6449,518.7841,517.9789,517.9889,1798.0
2024-08-29 11:15:00,521.89,522.95,521.86,522.74,5522.0,518.7741,519.8278,518.7443,519.6191,5522.0
2024-08-29 11:20:00,522.79,523.45,522.55,523.45,600.0,519.6688,520.3248,519.4302,520.3248,600.0
2024-08-29 11:25:00,523.45,524.53,523.45,524.53,368.0,520.3248,521.3984,520.3248,521.3984,368.0
2024-08-29 11:30:00,524.46,524.53,524.37,524.38,515.0,521.3288,521.3984,521.2393,521.2493,515.0
2024-08-29 11:35:00,524.72,524.83,524.11,524.11,1467.0,521.5873,521.6966,520.9809,520.9809,1467.0
2024-08-29 11:40:00,523.91,523.95,523.0,523.02,5275.0,520.7821,520.8218,519.8775,519.8974,5275.0
2024-08-29 11:45:00,522.92,523.37,522.5,523.03,12757.0,519.798,520.2453,519.3805,519.9073,12757.0
2024-08-29 11:50:00,522.59,522.59,522.37,522.5,1186.0,519.47,519.47,519.2513,519.3805,1186.0
2024-08-29 11:55:00,522.99,522.99,521.92,521.92,963.0,519.8676,519.8676,518.804,518.804,963.0
2024-08-29 12:00:00,522.29,523.22,522.29,523.22,1552.0,519.1718,520.0962,519.1718,520.0962,1552.0
2024-08-29 12:05:00,522.68,524.17,522.68,524.17,2564.0,519.5594,521.0405,519.5594,521.0405,2564.0
2024-08-29 12:10:00,524.38,525.56,524.37,525.56,1488.0,521.2493,522.4222,521.2393,522.4222,1488.0
2024-08-29 12:15:00,526.05,526.05,525.5,525.71,1806.0,522.9093,522.9093,522.3626,522.5713,1806.0
2024-08-29 12:20:00,525.62,525.84,524.77,524.77,1684.0,522.4819,522.7006,521.637,521.637,1684.0
2024-08-29 12:25:00,524.73,525.18,524.73,525.01,900.0,521.5972,522.0445,521.5972,521.8755,900.0
2024-08-29 12:30:00,524.8,525.32,524.8,525.01,300.0,521.6668,522.1837,521.6668,521.8755,300.0
2024-08-29 12:35:00,525.17,525.22,525.0,525.22,400.0,522.0346,522.0843,521.8656,522.0843,400.0
2024-08-29 12:40:00,525.16,525.62,525.16,525.62,1300.0,522.0246,522.4819,522.0246,522.4819,1300.0
2024-08-29 12:45:00,525.32,525.32,524.74,524.88,1600.0,522.1837,522.1837,521.6071,521.7463,1600.0
2024-08-29 12:50:00,524.88,525.27,524.63,525.16,1650.0,521.7463,522.134,521.4978,522.0246,1650.0
2024-08-29 12:55:00,525.38,525.74,525.23,525.5,2000.0,522.2433,522.6012,522.0942,522.3626,2000.0
2024-08-29 13:00:00,525.32,525.41,525.01,525.2,900.0,522.1837,522.2731,521.8755,522.0644,900.0
2024-08-29 13:05:00,525.43,525.81,525.43,525.44,700.0,522.293,522.6707,522.293,522.303,700.0
2024-08-29 13:10:00,525.29,525.5,524.96,525.02,2343.0,522.1538,522.3626,521.8258,521.8855,2343.0
2024-08-29 13:15:00,525.34,525.41,525.34,525.41,200.0,522.2035,522.2731,522.2035,522.2731,200.0
2024-08-29 13:20:00,525.39,525.44,524.69,524.9,2356.0,522.2533,522.303,521.5574,521.7662,2356.0
2024-08-29 13:25:00,525.1,525.37,525.06,525.06,500.0,521.965,522.2334,521.9252,521.9252,500.0
2024-08-29 13:30:00,525.07,525.71,525.07,525.37,3392.0,521.9352,522.5713,521.9352,522.2334,3392.0
2024-08-29 13:35:00,525.53,526.26,525.53,526.26,2572.0,522.3924,523.1181,522.3924,523.1181,2572.0
2024-08-29 13:40:00,526.4,526.56,526.1,526.37,1150.0,523.2572,523.4163,522.959,523.2274,1150.0
2024-08-29 13:45:00,526.37,526.77,526.2,526.35,740.0,523.2274,523.625,523.0584,523.2075,740.0
2024-08-29 13:50:00,526.35,526.73,526.34,526.35,300.0,523.2075,523.5853,523.1976,523.2075,300.0
2024-08-29 13:55:00,526.35,526.73,526.34,526.73,678.0,523.2075,523.5853,523.1976,523.5853,678.0
2024-08-29 14:00:00,526.73,527.04,526.28,526.87,9810.0,523.5853,523.8934,523.1379,523.7244,9810.0
2024-08-29 14:05:00,526.87,527.1,526.35,526.5,1481.0,523.7244,523.953,523.2075,523.3566,1481.0
2024-08-29 14:10:00,526.33,527.2,526.32,527.07,2028.0,523.1876,524.0524,523.1777,523.9232,2028.0
2024-08-29 14:15:00,527.07,527.17,526.6,526.61,2220.0,523.9232,524.0226,523.456,523.466,2220.0
2024-08-29 14:20:00,526.61,526.99,526.6,526.93,830.0,523.466,523.8437,523.456,523.7841,830.0
2024-08-29 14:25:00,526.98,526.99,525.51,525.51,4739.0,523.8338,523.8437,522.3725,522.3725,4739.0
2024-08-29 14:30:00,525.39,525.68,525.29,525.68,1298.0,522.2533,522.5415,522.1538,522.5415,1298.0
2024-08-29 14:35:00,525.68,525.99,524.94,525.11,6871.0,522.5415,522.8497,521.8059,521.9749,6871.0
2024-08-29 14:40:00,524.87,525.11,523.95,523.95,1441.0,521.7364,521.9749,520.8218,520.8218,1441.0
2024-08-29 14:45:00,524.23,524.54,523.73,523.98,3245.0,521.1002,521.4083,520.6032,520.8517,3245.0
2024-08-29 14:50:00,524.17,524.17,523.19,523.4,2594.0,521.0405,521.0405,520.0664,520.2751,2594.0
2024-08-29 14:55:00,523.43,523.43,523.32,523.33,300.0,520.305,520.305,520.1956,520.2055,300.0
2024-08-29 15:00:00,523.34,523.4,522.98,523.01,1424.0,520.2155,520.2751,519.8576,519.8875,1424.0
2024-08-29 15:05:00,523.01,524.09,523.01,523.89,1600.0,519.8875,520.961,519.8875,520.7622,1600.0
2024-08-29 15:10:00,524.21,524.37,523.83,524.37,1366.0,521.0803,521.2393,520.7026,521.2393,1366.0
2024-08-29 15:15:00,524.44,526.24,524.44,525.91,1357.0,521.3089,523.0982,521.3089,522.7701,1357.0
2024-08-29 15:20:00,526.0,526.0,525.39,525.64,1292.0,522.8596,522.8596,522.2533,522.5018,1292.0
2024-08-29 15:25:00,525.93,527.37,525.9,526.85,2488.0,522.79,524.2214,522.7602,523.7045,2488.0
2024-08-29 15:30:00,526.82,526.82,526.08,526.64,1692.0,523.6747,523.6747,522.9391,523.4958,1692.0
2024-08-29 15:35:00,526.71,527.35,526.48,526.51,2774.0,523.5654,524.2015,523.3367,523.3666,2774.0
2024-08-29 15:40:00,526.39,526.39,524.49,524.51,2377.0,523.2473,523.2473,521.3586,521.3785,2377.0
2024-08-29 15:45:00,524.51,524.81,523.88,524.62,4242.0,521.3785,521.6767,520.7523,521.4878,4242.0
2024-08-29 15:50:00,524.76,525.14,523.09,524.6,6076.0,521.627,522.0047,519.967,521.468,6076.0
2024-08-29 15:55:00,524.74,525.46,523.45,524.4,17407.0,521.6071,522.3228,520.3248,521.2692,17407.0
2024-08-30 09:30:00,526.46,528.92,524.78,528.92,3372.0,523.3169,525.7622,521.6469,525.7622,3372.0
2024-08-30 09:35:00,529.33,531.13,528.46,529.4,5700.0,526.1697,527.959,525.3049,526.2393,5700.0
2024-08-30 09:40:00,528.13,529.24,528.09,528.63,466.0,524.9769,526.0803,524.9371,525.4739,466.0
2024-08-30 09:45:00,526.51,529.41,524.82,524.82,1159.0,523.3666,526.2493,521.6867,521.6867,1159.0
2024-08-30 09:50:00,524.41,525.18,523.09,525.05,1600.0,521.2791,522.0445,519.967,521.9153,1600.0
2024-08-30 09:55:00,526.68,527.6,525.55,526.57,675.0,523.5355,524.4501,522.4123,523.4262,675.0
2024-08-30 10:00:00,526.6,529.39,526.59,529.0,1973.0,523.456,526.2294,523.4461,525.8417,1973.0
2024-08-30 10:05:00,530.56,530.56,528.39,530.05,1077.0,527.3924,527.3924,525.2353,526.8854,1077.0
2024-08-30 10:10:00,530.06,531.91,530.02,531.91,2821.0,526.8954,528.7343,526.8556,528.7343,2821.0
2024-08-30 10:15:00,530.35,530.35,530.25,530.35,600.0,527.1836,527.1836,527.0842,527.1836,600.0
2024-08-30 10:20:00,530.0,530.0,529.69,529.69,500.0,526.8357,526.8357,526.5276,526.5276,500.0
2024-08-30 10:25:00,530.51,530.73,529.57,530.5,605.0,527.3427,527.5614,526.4083,527.3327,605.0
2024-08-30 10:30:00,531.29,531.29,529.76,529.76,300.0,528.118,528.118,526.5972,526.5972,300.0
2024-08-30 10:35:00,529.87,530.77,529.86,530.76,700.0,526.7065,527.6011,526.6966,527.5912,700.0
2024-08-30 10:40:00,530.89,531.55,530.51,531.19,3009.0,527.7204,528.3765,527.3427,528.0186,3009.0
2024-08-30 10:45:00,530.82,531.55,530.65,531.35,819.0,527.6508,528.3765,527.4818,528.1777,819.0
2024-08-30 10:50:00,532.5,532.5,531.37,531.37,530.0,529.3208,529.3208,528.1975,528.1975,530.0
2024-08-30 10:55:00,532.0,532.14,531.77,532.14,2102.0,528.8238,528.963,528.5952,528.963,2102.0
2024-08-30 11:00:00,531.73,531.73,531.07,531.22,1159.0,528.5554,528.5554,527.8993,528.0484,1159.0
2024-08-30 11:05:00,532.15,532.15,531.0,531.13,3845.0,528.9729,528.9729,527.8298,527.959,3845.0
2024-08-30 11:10:00,531.23,532.05,531.19,532.04,1410.0,528.0584,528.8735,528.0186,528.8635,1410.0
2024-08-30 11:15:00,531.78,532.16,530.5,531.28,3058.0,528.6051,528.9828,527.3327,528.1081,3058.0
2024-08-30 11:20:00,531.38,531.38,529.45,529.45,1500.0,528.2075,528.2075,526.289,526.289,1500.0
2024-08-30 11:25:00,530.24,530.87,529.55,530.22,924.0,527.0743,527.7005,526.3884,527.0544,924.0
2024-08-30 11:30:00,530.01,530.01,528.28,528.92,1000.0,526.8457,526.8457,525.126,525.7622,1000.0
2024-08-30 11:35:00,529.63,529.64,528.24,528.49,500.0,526.4679,526.4779,525.0862,525.3347,500.0
2024-08-30 11:40:00,528.56,529.05,528.56,528.63,1100.0,525.4043,525.8914,525.4043,525.4739,1100.0
2024-08-30 11:45:00,528.63,529.67,528.62,529.67,8468.0,525.4739,526.5077,525.464,526.5077,8468.0
2024-08-30 11:50:00,529.39,529.5,528.87,528.87,1088.0,526.2294,526.3387,525.7125,525.7125,1088.0
2024-08-30 11:55:00,529.16,529.69,529.16,529.16,685.0,526.0007,526.5276,526.0007,526.0007,685.0
2024-08-30 12:00:00,529.16,529.16,528.16,528.92,1400.0,526.0007,526.0007,525.0067,525.7622,1400.0
2024-08-30 12:05:00,529.49,530.27,529.49,530.26,411.0,526.3288,527.1041,526.3288,527.0942,411.0
2024-08-30 12:10:00,529.96,530.09,529.68,529.75,1224.0,526.796,526.9252,526.5176,526.5872,1224.0
2024-08-30 12:15:00,529.76,529.76,529.15,529.17,2140.0,526.5972,526.5972,525.9908,526.0107,2140.0
2024-08-30 12:20:00,528.83,528.83,528.31,528.31,1653.0,525.6727,525.6727,525.1558,525.1558,1653.0
2024-08-30 12:25:00,528.26,528.34,527.75,527.81,900.0,525.1061,525.1856,524.5992,524.6588,900.0
2024-08-30 12:30:00,527.44,527.44,527.44,527.44,100.0,524.291,524.291,524.291,524.291,100.0
2024-08-30 12:35:00,526.64,526.88,525.96,526.88,1670.0,523.4958,523.7344,522.8198,523.7344,1670.0
2024-08-30 12:40:00,526.42,526.42,526.42,526.42,100.0,523.2771,523.2771,523.2771,523.2771,100.0
2024-08-30 12:45:00,526.84,527.52,526.1,527.52,5063.0,523.6946,524.3705,522.959,524.3705,5063.0
2024-08-30 12:50:00,527.77,528.09,527.73,528.04,798.0,524.619,524.9371,524.5793,524.8874,798.0
2024-08-30 12:55:00,528.26,529.18,528.26,528.94,1050.0,525.1061,526.0206,525.1061,525.7821,1050.0
2024-08-30 13:00:00,529.2,529.83,529.02,529.83,600.0,526.0405,526.6667,525.8616,526.6667,600.0
2024-08-30 13:05:00,529.11,529.57,528.9,529.44,1205.0,525.951,526.4083,525.7423,526.2791,1205.0
2024-08-30 13:10:00,529.27,529.28,529.27,529.28,600.0,526.1101,526.12,526.1101,526.12,600.0
2024-08-30 13:15:00,529.68,529.72,529.26,529.26,1000.0,526.5176,526.5574,526.1001,526.1001,1000.0
2024-08-30 13:20:00,529.24,529.26,529.24,529.26,200.0,526.0803,526.1001,526.0803,526.1001,200.0
2024-08-30 13:25:00,529.67,529.83,529.37,529.83,700.0,526.5077,526.6667,526.2095,526.6667,700.0
2024-08-30 13:30:00,529.87,529.87,529.63,529.83,300.0,526.7065,526.7065,526.4679,526.6667,300.0
2024-08-30 13:35:00,529.46,529.82,529.41,529.79,1300.0,526.299,526.6568,526.2493,526.627,1300.0
2024-08-30 13:40:00,529.69,530.13,529.69,530.13,1017.0,526.5276,526.965,526.5276,526.965,1017.0
2024-08-30 13:45:00,529.77,530.51,529.41,530.51,2581.0,526.6071,527.3427,526.2493,527.3427,2581.0
2024-08-30 13:50:00,530.3,531.41,530.29,530.93,1900.0,527.1339,528.2373,527.124,527.7602,1900.0
2024-08-30 13:55:00,530.93,531.31,530.09,530.09,2417.0,527.7602,528.1379,526.9252,526.9252,2417.0
2024-08-30 14:00:00,529.98,530.35,529.79,530.15,1416.0,526.8158,527.1836,526.627,526.9848,1416.0
2024-08-30 14:05:00,530.15,531.24,530.14,531.24,2170.0,526.9848,528.0683,526.9749,528.0683,2170.0
2024-08-30 14:10:00,531.25,531.84,531.25,531.84,3796.0,528.0783,528.6647,528.0783,528.6647,3796.0
2024-08-30 14:15:00,531.9,532.06,531.65,531.86,1539.0,528.7244,528.8834,528.4759,528.6846,1539.0
2024-08-30 14:20:00,531.75,531.76,531.42,531.42,1880.0,528.5753,528.5852,528.2472,528.2472,1880.0
2024-08-30 14:25:00,531.4,531.46,530.84,530.98,3115.0,528.2274,528.287,527.6707,527.8099,3115.0
2024-08-30 14:30:00,530.81,531.05,530.49,530.94,930.0,527.6409,527.8795,527.3228,527.7701,930.0
2024-08-30 14:35:00,530.94,531.28,530.57,531.28,610.0,527.7701,528.1081,527.4023,528.1081,610.0
2024-08-30 14:40:00,530.91,531.52,530.91,531.46,1136.0,527.7403,528.3467,527.7403,528.287,1136.0
2024-08-30 14:45:00,531.6,532.21,531.6,531.85,1075.0,528.4262,529.0325,528.4262,528.6747,1075.0
2024-08-30 14:50:00,532.03,532.15,531.83,532.15,606.0,528.8536,528.9729,528.6548,528.9729,606.0
2024-08-30 14:55:00,531.53,531.97,531.43,531.92,2401.0,528.3566,528.794,528.2572,528.7443,2401.0
2024-08-30 15:00:00,532.14,532.73,531.99,532.34,1547.0,528.963,529.5494,528.8138,529.1618,1547.0
2024-08-30 15:05:00,532.47,533.66,532.46,532.61,3810.0,529.291,530.4739,529.281,529.4301,3810.0
2024-08-30 15:10:00,532.06,532.06,531.42,531.83,1071.0,528.8834,528.8834,528.2472,528.6548,1071.0
2024-08-30 15:15:00,532.05,532.41,532.05,532.41,1179.0,528.8735,529.2313,528.8735,529.2313,1179.0
2024-08-30 15:20:00,532.25,533.7,531.99,533.7,3535.0,529.0723,530.5136,528.8138,530.5136,3535.0
2024-08-30 15:25:00,533.7,534.47,533.7,534.47,3749.0,530.5136,531.279,530.5136,531.279,3749.0
2024-08-30 15:30:00,534.53,534.65,533.58,533.7,3580.0,531.3387,531.458,530.3944,530.5136,3580.0
2024-08-30 15:35:00,533.7,534.87,533.7,534.87,2031.0,530.5136,531.6767,530.5136,531.6767,2031.0
2024-08-30 15:40:00,534.64,534.85,534.3,534.3,3413.0,531.448,531.6568,531.1101,531.1101,3413.0
2024-08-30 15:45:00,534.36,534.82,533.78,534.81,4385.0,531.1697,531.627,530.5932,531.617,4385.0
2024-08-30 15:50:00,534.29,535.54,533.69,535.21,12154.0,531.1001,532.3427,530.5037,532.0146,12154.0
2024-08-30 15:55:00,535.0,536.36,534.03,534.16,28814.0,531.8059,533.1578,530.8417,530.9709,28814.0
2024-09-03 09:30:00,528.5,531.86,527.06,528.14,5757.0,526.1436,529.4887,524.7101,525.7853,5757.0
2024-09-03 09:35:00,529.3,529.3,525.38,525.9,845.0,526.9401,526.9401,523.0376,523.5552,845.0
2024-09-03 09:40:00,524.89,525.45,524.21,524.6,603.0,522.5497,523.1072,521.8728,522.261,603.0
2024-09-03 09:45:00,524.7,525.96,520.67,521.0,1703.0,522.3606,523.615,518.3486,518.6771,1703.0
2024-09-03 09:50:00,521.0,522.13,520.28,522.11,1826.0,518.6771,519.802,517.9603,519.7821,1826.0
2024-09-03 09:55:00,523.95,524.24,523.95,524.24,691.0,521.6139,521.9026,521.6139,521.9026,691.0
2024-09-03 10:00:00,524.89,524.89,519.17,519.67,3739.0,522.5497,522.5497,516.8552,517.353,3739.0
2024-09-03 10:05:00,520.1,522.9,519.96,522.9,1402.0,517.7811,520.5686,517.6417,520.5686,1402.0
2024-09-03 10:10:00,521.78,522.48,520.73,520.73,1872.0,519.4536,520.1505,518.4083,518.4083,1872.0
2024-09-03 10:15:00,520.71,522.61,520.04,522.37,4514.0,518.3884,520.2799,517.7214,520.041,4514.0
2024-09-03 10:20:00,521.65,521.66,520.7,521.32,407.0,519.3242,519.3341,518.3784,518.9957,407.0
2024-09-03 10:25:00,521.92,522.0,520.72,521.92,1917.0,519.593,519.6726,518.3983,519.593,1917.0
2024-09-03 10:30:00,521.31,523.76,521.31,523.59,3329.0,518.9857,521.4248,518.9857,521.2555,3329.0
2024-09-03 10:35:00,522.64,522.64,521.77,522.54,800.0,520.3098,520.3098,519.4437,520.2102,800.0
2024-09-03 10:40:00,522.75,524.2,522.75,523.84,1336.0,520.4193,521.8628,520.4193,521.5044,1336.0
2024-09-03 10:45:00,523.17,523.51,523.17,523.5,600.0,520.8374,521.1759,520.8374,521.1659,600.0
2024-09-03 10:50:00,523.97,524.66,523.49,523.49,847.0,521.6338,522.3208,521.156,521.156,847.0
2024-09-03 10:55:00,523.48,524.0,523.48,524.0,4035.0,521.146,521.6637,521.146,521.6637,4035.0
2024-09-03 11:00:00,523.52,524.17,523.48,524.0,3290.0,521.1859,521.833,521.146,521.6637,3290.0
2024-09-03 11:05:00,524.55,525.0,524.55,524.64,604.0,522.2113,522.6593,522.2113,522.3009,604.0
2024-09-03 11:10:00,524.82,525.44,524.82,525.44,400.0,522.4801,523.0973,522.4801,523.0973,400.0
2024-09-03 11:15:00,526.14,526.14,525.3,525.3,500.0,523.7942,523.7942,522.9579,522.9579,500.0
2024-09-03 11:20:00,526.71,527.51,526.38,527.51,2059.0,524.3616,525.1581,524.0331,525.1581,2059.0
2024-09-03 11:25:00,526.82,527.69,526.82,527.39,1374.0,524.4711,525.3373,524.4711,525.0386,1374.0
2024-09-03 11:30:00,527.69,528.45,527.09,527.69,6290.0,525.3373,526.0939,524.7399,525.3373,6290.0
2024-09-03 11:35:00,528.61,528.61,528.07,528.5,1609.0,526.2532,526.2532,525.7156,526.1436,1609.0
2024-09-03 11:40:00,528.24,528.24,527.24,527.66,1000.0,525.8848,525.8848,524.8893,525.3074,1000.0
2024-09-03 11:45:00,528.0,528.1,527.46,528.1,824.0,525.6459,525.7454,525.1083,525.7454,824.0
2024-09-03 11:50:00,527.38,528.09,527.38,527.74,2156.0,525.0286,525.7355,525.0286,525.387,2156.0
2024-09-03 11:55:00,527.42,527.42,526.92,527.22,401.0,525.0685,525.0685,524.5707,524.8694,401.0
2024-09-03 12:00:00,527.0,528.02,527.0,528.01,1200.0,524.6503,525.6658,524.6503,525.6558,1200.0
2024-09-03 12:05:00,527.64,527.64,526.6,526.75,1000.0,525.2875,525.2875,524.2521,524.4015,1000.0
2024-09-03 12:10:00,526.39,526.39,526.3,526.31,500.0,524.0431,524.0431,523.9535,523.9634,500.0
2024-09-03 12:15:00,526.78,526.78,526.78,526.78,100.0,524.4313,524.4313,524.4313,524.4313,100.0
2024-09-03 12:20:00,527.19,527.19,526.81,526.82,200.0,524.8395,524.8395,524.4612,524.4711,200.0
2024-09-03 12:25:00,526.39,526.39,525.46,526.21,999.0,524.0431,524.0431,523.1172,523.8639,999.0
2024-09-03 12:30:00,526.36,526.36,526.35,526.36,100.0,524.0132,524.0132,524.0032,524.0132,100.0
2024-09-03 12:35:00,525.94,525.94,525.59,525.59,200.0,523.5951,523.5951,523.2466,523.2466,200.0
2024-09-03 12:40:00,525.46,525.46,524.77,525.31,1307.0,523.1172,523.1172,522.4303,522.9679,1307.0
2024-09-03 12:45:00,525.31,525.89,525.19,525.2,600.0,522.9679,523.5453,522.8484,522.8584,600.0
2024-09-03 12:50:00,525.15,525.48,525.15,525.48,200.0,522.8086,523.1371,522.8086,523.1371,200.0
2024-09-03 12:55:00,525.9,525.9,525.01,525.01,366.0,523.5552,523.5552,522.6692,522.6692,366.0
2024-09-03 13:00:00,525.38,525.5,525.2,525.38,700.0,523.0376,523.157,522.8584,523.0376,700.0
2024-09-03 13:05:00,525.13,526.01,525.13,525.86,1493.0,522.7887,523.6647,522.7887,523.5154,1493.0
2024-09-03 13:10:00,525.77,525.78,524.92,524.92,600.0,523.4258,523.4358,522.5796,522.5796,600.0
2024-09-03 13:15:00,524.78,525.75,524.78,525.75,800.0,522.4402,523.4059,522.4402,523.4059,800.0
2024-09-03 13:20:00,526.03,526.03,526.03,526.03,100.0,523.6847,523.6847,523.6847,523.6847,100.0
2024-09-03 13:25:00,526.53,526.53,526.52,526.53,100.0,524.1824,524.1824,524.1725,524.1824,100.0
2024-09-03 13:30:00,526.45,526.7,526.3,526.51,1001.0,524.1028,524.3517,523.9535,524.1625,1001.0
2024-09-03 13:35:00,526.63,527.54,526.62,527.18,1801.0,524.282,525.1879,524.272,524.8295,1801.0
2024-09-03 13:40:00,527.49,527.51,526.3,526.3,900.0,525.1382,525.1581,523.9535,523.9535,900.0
2024-09-03 13:45:00,526.66,526.7,526.4,526.4,1067.0,524.3119,524.3517,524.053,524.053,1067.0
2024-09-03 13:50:00,526.17,526.4,526.07,526.35,705.0,523.824,524.053,523.7245,524.0032,705.0
2024-09-03 13:55:00,526.66,526.92,526.18,526.19,1615.0,524.3119,524.5707,523.834,523.8439,1615.0
2024-09-03 14:00:00,526.13,526.13,525.56,525.64,1000.0,523.7842,523.7842,523.2168,523.2964,1000.0
2024-09-03 14:05:00,525.94,526.03,525.69,525.7,866.0,523.5951,523.6847,523.3462,523.3561,866.0
2024-09-03 14:10:00,525.76,526.02,525.76,525.81,300.0,523.4159,523.6747,523.4159,523.4656,300.0
2024-09-03 14:15:00,525.8,526.28,525.72,525.94,1132.0,523.4557,523.9335,523.376,523.5951,1132.0
2024-09-03 14:20:00,526.29,526.62,526.11,526.53,2075.0,523.9435,524.272,523.7643,524.1824,2075.0
2024-09-03 14:25:00,526.47,526.47,526.41,526.41,400.0,524.1227,524.1227,524.063,524.063,400.0
2024-09-03 14:30:00,526.39,526.69,526.39,526.69,1010.0,524.0431,524.3417,524.0431,524.3417,1010.0
2024-09-03 14:35:00,526.96,526.96,526.41,526.7,4231.0,524.6105,524.6105,524.063,524.3517,4231.0
2024-09-03 14:40:00,526.6,526.7,526.49,526.54,808.0,524.2521,524.3517,524.1426,524.1924,808.0
2024-09-03 14:45:00,526.54,526.54,525.27,525.27,3259.0,524.1924,524.1924,522.928,522.928,3259.0
2024-09-03 14:50:00,525.53,525.62,525.37,525.61,40553.0,523.1869,523.2765,523.0276,523.2665,40553.0
2024-09-03 14:55:00,525.6,525.6,525.1,525.35,1580.0,523.2566,523.2566,522.7588,523.0077,1580.0
2024-09-03 15:00:00,525.58,525.58,524.59,524.6,1115.0,523.2367,523.2367,522.2511,522.261,1115.0
2024-09-03 15:05:00,524.38,524.38,523.87,523.87,400.0,522.042,522.042,521.5343,521.5343,400.0
2024-09-03 15:10:00,523.73,524.14,523.2,523.2,1002.0,521.3949,521.8031,520.8673,520.8673,1002.0
2024-09-03 15:15:00,522.04,522.09,522.04,522.09,200.0,519.7125,519.7622,519.7125,519.7622,200.0
2024-09-03 15:20:00,521.96,522.2,521.96,522.13,1087.0,519.6328,519.8717,519.6328,519.802,1087.0
2024-09-03 15:25:00,521.54,521.91,521.25,521.55,3590.0,519.2147,519.583,518.926,519.2246,3590.0
2024-09-03 15:30:00,522.08,522.21,520.92,521.02,17930.0,519.7523,519.8817,518.5974,518.697,17930.0
2024-09-03 15:35:00,520.82,520.82,518.57,518.57,1608.0,518.4979,518.4979,516.2579,516.2579,1608.0
2024-09-03 15:40:00,518.52,519.55,517.45,519.52,3378.0,516.2081,517.2336,515.1429,517.2037,3378.0
2024-09-03 15:45:00,519.63,520.46,518.82,520.46,2927.0,517.3132,518.1395,516.5068,518.1395,2927.0
2024-09-03 15:50:00,520.44,520.44,519.02,519.39,8698.0,518.1196,518.1196,516.7059,517.0743,8698.0
2024-09-03 15:55:00,519.71,520.31,518.84,519.82,14090.0,517.3928,517.9902,516.5267,517.5023,14090.0
2024-09-04 09:30:00,523.0,523.29,520.79,521.62,8199.0,520.6682,520.9569,518.468,519.2943,8199.0
2024-09-04 09:35:00,521.88,523.03,521.7,523.03,1055.0,519.5532,520.698,519.374,520.698,1055.0
2024-09-04 09:40:00,520.1,520.49,520.1,520.49,208.0,517.7811,518.1694,517.7811,518.1694,208.0
2024-09-04 09:45:00,518.76,519.22,516.33,516.33,509.0,516.4471,516.905,514.0279,514.0279,509.0
2024-09-04 09:50:00,517.91,517.91,517.9,517.91,400.0,515.6009,515.6009,515.5909,515.6009,400.0
2024-09-04 09:55:00,517.07,521.07,516.96,521.07,1179.0,514.7646,518.7468,514.6551,518.7468,1179.0
2024-09-04 10:00:00,520.0,520.0,516.7,517.71,2155.0,517.6815,517.6815,514.3963,515.4018,2155.0
2024-09-04 10:05:00,517.5,518.66,517.24,518.44,1100.0,515.1927,516.3475,514.9339,516.1285,1100.0
2024-09-04 10:10:00,517.44,517.47,517.4,517.4,500.0,515.133,515.1628,515.0931,515.0931,500.0
2024-09-04 10:15:00,518.0,518.42,517.33,517.56,1225.0,515.6905,516.1086,515.0235,515.2524,1225.0
2024-09-04 10:20:00,517.88,519.09,517.87,519.09,3012.0,515.571,516.7756,515.561,516.7756,3012.0
2024-09-04 10:25:00,519.09,519.09,519.09,519.09,0.0,516.7756,516.7756,516.7756,516.7756,0.0
2024-09-04 10:30:00,517.73,519.04,517.4,519.04,4772.0,515.4217,516.7258,515.0931,516.7258,4772.0
2024-09-04 10:35:00,518.48,519.27,518.46,518.53,637.0,516.1683,516.9548,516.1484,516.2181,637.0
2024-09-04 10:40:00,519.05,519.44,516.97,518.53,1493.0,516.7358,517.124,514.6651,516.2181,1493.0
2024-09-04 10:45:00,517.57,517.7,517.57,517.7,316.0,515.2624,515.3918,515.2624,515.3918,316.0
2024-09-04 10:50:00,516.75,518.11,516.47,516.48,1470.0,514.446,515.8,514.1673,514.1772,1470.0
2024-09-04 10:55:00,516.89,517.0,515.62,516.07,3426.0,514.5854,514.6949,513.3211,513.7691,3426.0
2024-09-04 11:00:00,516.23,516.5,515.86,516.44,7688.0,513.9284,514.1972,513.56,514.1374,7688.0
2024-09-04 11:05:00,516.44,516.44,514.42,514.42,661.0,514.1374,514.1374,512.1264,512.1264,661.0
2024-09-04 11:10:00,514.02,514.06,512.44,513.0,3177.0,511.7282,511.768,510.1553,510.7128,3177.0
2024-09-04 11:15:00,513.0,513.66,512.43,513.66,1635.0,510.7128,511.3698,510.1453,511.3698,1635.0
2024-09-04 11:20:00,513.86,514.42,512.13,513.15,4443.0,511.5689,512.1264,509.8466,510.8621,4443.0
2024-09-04 11:25:00,512.71,513.16,511.36,512.01,7395.0,510.424,510.872,509.0801,509.7272,7395.0
2024-09-04 11:30:00,511.93,512.8,511.29,512.42,16314.0,509.6475,510.5136,509.0104,510.1353,16314.0
2024-09-04 11:35:00,512.42,512.63,510.72,511.41,23870.0,510.1353,510.3444,508.4429,509.1298,23870.0
2024-09-04 11:40:00,511.38,511.38,510.54,510.54,8455.0,509.1,509.1,508.2637,508.2637,8455.0
2024-09-04 11:45:00,510.75,510.75,509.75,509.75,2800.0,508.4728,508.4728,507.4772,507.4772,2800.0
2024-09-04 11:50:00,510.27,510.33,509.44,510.0,2118.0,507.9949,508.0547,507.1686,507.7261,2118.0
2024-09-04 11:55:00,509.82,510.17,508.64,509.7,2476.0,507.5469,507.8954,506.3722,507.4275,2476.0
2024-09-04 12:00:00,509.6,511.57,509.39,510.6,4772.0,507.3279,509.2891,507.1189,508.3235,4772.0
2024-09-04 12:05:00,510.61,511.0,509.45,509.61,3161.0,508.3334,508.7217,507.1786,507.3379,3161.0
2024-09-04 12:10:00,509.53,509.53,508.94,509.12,700.0,507.2582,507.2582,506.6709,506.8501,700.0
2024-09-04 12:15:00,509.06,509.29,508.42,508.42,8050.0,506.7903,507.0193,506.1532,506.1532,8050.0
2024-09-04 12:20:00,508.7,509.47,508.4,509.43,2736.0,506.4319,507.1985,506.1333,507.1587,2736.0
2024-09-04 12:25:00,510.0,510.0,508.45,508.69,1945.0,507.7261,507.7261,506.183,506.422,1945.0
2024-09-04 12:30:00,509.01,509.69,508.84,509.61,1896.0,506.7405,507.4175,506.5713,507.3379,1896.0
2024-09-04 12:35:00,509.03,509.29,509.03,509.29,305.0,506.7605,507.0193,506.7605,507.0193,305.0
2024-09-04 12:40:00,508.84,509.28,508.02,508.02,1727.0,506.5713,507.0093,505.755,505.755,1727.0
2024-09-04 12:45:00,508.01,508.1,506.49,507.16,6898.0,505.745,505.8346,504.2318,504.8988,6898.0
2024-09-04 12:50:00,507.43,507.71,507.04,507.64,5581.0,505.1676,505.4463,504.7793,505.3767,5581.0
2024-09-04 12:55:00,507.97,507.97,507.07,507.36,2076.0,505.7052,505.7052,504.8092,505.0979,2076.0
2024-09-04 13:00:00,507.46,507.51,506.53,506.54,1544.0,505.1975,505.2472,504.2716,504.2816,1544.0
2024-09-04 13:05:00,506.51,506.99,506.05,506.6,3169.0,504.2517,504.7296,503.7937,504.3413,3169.0
2024-09-04 13:10:00,506.23,506.65,505.86,506.16,10969.0,503.9729,504.3911,503.6046,503.9033,10969.0
2024-09-04 13:15:00,506.16,506.75,505.48,506.49,8300.0,503.9033,504.4906,503.2263,504.2318,8300.0
2024-09-04 13:20:00,506.39,506.39,506.21,506.21,701.0,504.1322,504.1322,503.953,503.953,701.0
2024-09-04 13:25:00,505.99,507.0,505.73,506.55,4406.0,503.734,504.7395,503.4752,504.2915,4406.0
2024-09-04 13:30:00,506.37,506.7,506.14,506.51,3701.0,504.1123,504.4408,503.8833,504.2517,3701.0
2024-09-04 13:35:00,506.98,507.36,506.72,507.02,6314.0,504.7196,505.0979,504.4608,504.7594,6314.0
2024-09-04 13:40:00,507.26,507.35,506.0,506.01,4935.0,504.9983,505.0879,503.744,503.7539,4935.0
2024-09-04 13:45:00,506.0,506.25,505.37,505.49,15498.0,503.744,503.9929,503.1168,503.2362,15498.0
2024-09-04 13:50:00,504.61,504.76,504.3,504.76,1401.0,502.3602,502.5095,502.0515,502.5095,1401.0
2024-09-04 13:55:00,504.53,505.89,504.52,505.25,4180.0,502.2805,503.6345,502.2706,502.9973,4180.0
2024-09-04 14:00:00,505.24,505.4,504.96,505.04,4744.0,502.9874,503.1466,502.7086,502.7882,4744.0
2024-09-04 14:05:00,504.75,505.48,504.75,505.1,4444.0,502.4995,503.2263,502.4995,502.848,4444.0
2024-09-04 14:10:00,505.3,505.56,504.92,505.47,4382.0,503.0471,503.3059,502.6688,503.2163,4382.0
2024-09-04 14:15:00,505.52,505.73,504.87,504.88,7438.0,503.2661,503.4752,502.619,502.629,7438.0
2024-09-04 14:20:00,505.0,505.44,504.91,505.4,7786.0,502.7484,503.1865,502.6588,503.1466,7786.0
2024-09-04 14:25:00,505.5,505.8,505.17,505.4,10472.0,503.2462,503.5449,502.9177,503.1466,10472.0
2024-09-04 14:30:00,505.6,505.86,505.03,505.04,6964.0,503.3457,503.6046,502.7783,502.7882,6964.0
2024-09-04 14:35:00,505.04,505.16,504.3,504.3,18899.0,502.7882,502.9077,502.0515,502.0515,18899.0
2024-09-04 14:40:00,504.64,504.65,503.88,503.88,1283.0,502.39,502.4,501.6334,501.6334,1283.0
2024-09-04 14:45:00,503.81,505.08,503.74,504.98,2091.0,501.5637,502.8281,501.494,502.7285,2091.0
2024-09-04 14:50:00,505.0,505.4,504.92,505.11,4752.0,502.7484,503.1466,502.6688,502.8579,4752.0
2024-09-04 14:55:00,505.17,505.33,504.81,505.25,2150.0,502.9177,503.077,502.5593,502.9973,2150.0
2024-09-04 15:00:00,505.25,505.25,504.21,504.21,2303.0,502.9973,502.9973,501.9619,501.9619,2303.0
2024-09-04 15:05:00,504.16,504.17,503.82,503.82,1056.0,501.9122,501.9221,501.5737,501.5737,1056.0
2024-09-04 15:10:00,503.92,504.97,503.91,504.6,5250.0,501.6732,502.7186,501.6633,502.3502,5250.0
2024-09-04 15:15:00,504.61,505.84,504.61,505.79,1320.0,502.3602,503.5847,502.3602,503.5349,1320.0
2024-09-04 15:20:00,505.67,507.23,505.67,507.23,1573.0,503.4154,504.9685,503.4154,504.9685,1573.0
2024-09-04 15:25:00,507.6,508.46,507.53,508.46,2100.0,505.3368,506.193,505.2671,506.193,2100.0
2024-09-04 15:30:00,508.37,509.04,508.35,508.46,10219.0,506.1034,506.7704,506.0835,506.193,10219.0
2024-09-04 15:35:00,508.81,510.16,508.8,510.16,1220.0,506.5414,507.8854,506.5315,507.8854,1220.0
2024-09-04 15:40:00,510.06,510.14,509.33,510.14,1859.0,507.7859,507.8655,507.0591,507.8655,1859.0
2024-09-04 15:45:00,510.39,510.6,509.78,510.35,3072.0,508.1144,508.3235,507.5071,508.0746,3072.0
2024-09-04 15:50:00,510.12,511.12,509.5,510.74,13166.0,507.8456,508.8411,507.2284,508.4628,13166.0
2024-09-04 15:55:00,510.98,511.66,510.32,511.21,40951.0,508.7018,509.3787,508.0447,508.9307,40951.0
2024-09-05 09:30:00,509.83,510.56,508.65,509.85,5677.0,507.5569,508.2836,506.3822,507.5768,5677.0
2024-09-05 09:35:00,509.63,510.35,508.86,509.62,9991.0,507.3578,508.0746,506.5912,507.3478,9991.0
2024-09-05 09:40:00,510.45,511.01,510.44,511.01,300.0,508.1741,508.7316,508.1642,508.7316,300.0
2024-09-05 09:45:00,510.67,512.55,509.77,509.78,2421.0,508.3931,510.2648,507.4972,507.5071,2421.0
2024-09-05 09:50:00,509.78,510.0,508.06,508.06,4843.0,507.5071,507.7261,505.7948,505.7948,4843.0
2024-09-05 09:55:00,508.75,510.32,507.26,507.91,4017.0,506.4817,508.0447,504.9983,505.6454,4017.0
2024-09-05 10:00:00,508.64,511.74,508.59,510.99,2623.0,506.3722,509.4584,506.3224,508.7117,2623.0
2024-09-05 10:05:00,511.74,511.74,507.75,507.75,2440.0,509.4584,509.4584,505.4862,505.4862,2440.0
2024-09-05 10:10:00,508.74,508.75,505.69,506.32,522.0,506.4717,506.4817,503.4353,504.0625,522.0
2024-09-05 10:15:00,505.93,506.68,505.54,506.49,3103.0,503.6743,504.4209,503.286,504.2318,3103.0
2024-09-05 10:20:00,505.52,505.75,504.96,505.62,605.0,503.2661,503.4951,502.7086,503.3657,605.0
2024-09-05 10:25:00,505.67,505.69,504.08,504.08,904.0,503.4154,503.4353,501.8325,501.8325,904.0
2024-09-05 10:30:00,504.11,505.87,503.77,505.2,5179.0,501.8624,503.6145,501.5239,502.9475,5179.0
2024-09-05 10:35:00,505.07,505.93,504.6,504.96,3204.0,502.8181,503.6743,502.3502,502.7086,3204.0
2024-09-05 10:40:00,503.95,505.65,503.95,505.65,1691.0,501.7031,503.3955,501.7031,503.3955,1691.0
2024-09-05 10:45:00,504.89,504.94,503.57,504.35,2590.0,502.6389,502.6887,501.3248,502.1013,2590.0
2024-09-05 10:50:00,504.25,504.25,503.57,503.58,1310.0,502.0018,502.0018,501.3248,501.3348,1310.0
2024-09-05 10:55:00,504.22,505.27,504.22,504.28,2299.0,501.9719,503.0172,501.9719,502.0316,2299.0
2024-09-05 11:00:00,504.62,505.73,503.64,505.53,2400.0,502.3701,503.4752,501.3945,503.2761,2400.0
2024-09-05 11:05:00,505.52,505.68,505.0,505.08,5014.0,503.2661,503.4254,502.7484,502.8281,5014.0
2024-09-05 11:10:00,505.25,505.31,503.62,503.9,6065.0,502.9973,503.057,501.3746,501.6533,6065.0
2024-09-05 11:15:00,503.47,503.87,502.88,502.88,900.0,501.2252,501.6235,500.6379,500.6379,900.0
2024-09-05 11:20:00,502.69,502.69,502.13,502.13,300.0,500.4487,500.4487,499.8912,499.8912,300.0
2024-09-05 11:25:00,501.73,502.5,501.0,501.52,2679.0,499.493,500.2596,498.7663,499.2839,2679.0
2024-09-05 11:30:00,502.12,502.31,501.66,502.17,2729.0,499.8813,500.0704,499.4233,499.931,2729.0
2024-09-05 11:35:00,502.94,503.47,502.94,503.32,1205.0,500.6976,501.2252,500.6976,501.0759,1205.0
2024-09-05 11:40:00,502.93,503.75,502.67,503.3,29072.0,500.6877,501.504,500.4288,501.056,29072.0
2024-09-05 11:45:00,503.18,504.98,503.17,504.0,10711.0,500.9365,502.7285,500.9266,501.7529,10711.0
2024-09-05 11:50:00,504.25,504.33,503.88,504.0,1300.0,502.0018,502.0814,501.6334,501.7529,1300.0
2024-09-05 11:55:00,504.21,504.38,503.69,503.95,4867.0,501.9619,502.1312,501.4443,501.7031,4867.0
2024-09-05 12:00:00,503.95,504.97,503.68,504.28,8004.0,501.7031,502.7186,501.4343,502.0316,8004.0
2024-09-05 12:05:00,504.28,505.0,504.28,504.56,2045.0,502.0316,502.7484,502.0316,502.3104,2045.0
2024-09-05 12:10:00,504.46,504.69,503.97,504.16,4706.0,502.2108,502.4398,501.723,501.9122,4706.0
2024-09-05 12:15:00,504.5,504.63,503.86,504.26,2055.0,502.2507,502.3801,501.6135,502.0117,2055.0
2024-09-05 12:20:00,504.72,504.86,504.28,504.85,2200.0,502.4697,502.609,502.0316,502.5991,2200.0
2024-09-05 12:25:00,504.94,504.94,504.72,504.89,619.0,502.6887,502.6887,502.4697,502.6389,619.0
2024-09-05 12:30:00,504.74,504.74,504.49,504.53,563.0,502.4896,502.4896,502.2407,502.2805,563.0
2024-09-05 12:35:00,504.89,505.21,504.34,504.4,2373.0,502.6389,502.9575,502.0914,502.1511,2373.0
2024-09-05 12:40:00,504.73,504.73,504.38,504.5,707.0,502.4796,502.4796,502.1312,502.2507,707.0
2024-09-05 12:45:00,504.12,504.55,504.12,504.52,479.0,501.8723,502.3004,501.8723,502.2706,479.0
2024-09-05 12:50:00,504.3,504.77,504.3,504.65,400.0,502.0515,502.5194,502.0515,502.4,400.0
2024-09-05 12:55:00,504.63,505.63,504.63,505.22,3173.0,502.3801,503.3756,502.3801,502.9674,3173.0
2024-09-05 13:00:00,505.17,505.83,504.66,505.03,4349.0,502.9177,503.5747,502.4099,502.7783,4349.0
2024-09-05 13:05:00,504.77,505.0,504.64,504.78,1665.0,502.5194,502.7484,502.39,502.5294,1665.0
2024-09-05 13:10:00,504.93,505.13,504.76,504.77,551.0,502.6787,502.8778,502.5095,502.5194,551.0
2024-09-05 13:15:00,505.07,505.07,504.43,504.9,1559.0,502.8181,502.8181,502.181,502.6489,1559.0
2024-09-05 13:20:00,504.66,504.68,504.11,504.44,1650.0,502.4099,502.4299,501.8624,502.1909,1650.0
2024-09-05 13:25:00,504.48,504.48,503.91,503.97,500.0,502.2307,502.2307,501.6633,501.723,500.0
2024-09-05 13:30:00,504.05,504.67,503.97,504.67,1500.0,501.8027,502.4199,501.723,502.4199,1500.0
2024-09-05 13:35:00,505.2,506.25,505.19,505.83,410.0,502.9475,503.9929,502.9376,503.5747,410.0
2024-09-05 13:40:00,506.52,506.98,506.52,506.98,474.0,504.2616,504.7196,504.2616,504.7196,474.0
2024-09-05 13:45:00,507.12,507.57,507.11,507.57,500.0,504.859,505.307,504.849,505.307,500.0
2024-09-05 13:50:00,507.53,507.53,507.42,507.53,539.0,505.2671,505.2671,505.1576,505.2671,539.0
2024-09-05 13:55:00,507.18,507.87,507.09,507.71,789.0,504.9187,505.6056,504.8291,505.4463,789.0
2024-09-05 14:00:00,507.91,507.91,507.79,507.81,400.0,505.6454,505.6454,505.526,505.5459,400.0
2024-09-05 14:05:00,507.49,508.16,507.04,507.35,1502.0,505.2273,505.8943,504.7793,505.0879,1502.0
2024-09-05 14:10:00,507.23,507.27,506.59,507.0,1247.0,504.9685,505.0083,504.3313,504.7395,1247.0
2024-09-05 14:15:00,507.25,507.25,506.65,506.66,800.0,504.9884,504.9884,504.3911,504.401,800.0
2024-09-05 14:20:00,506.51,506.51,506.51,506.51,100.0,504.2517,504.2517,504.2517,504.2517,100.0
2024-09-05 14:25:00,506.19,506.51,505.88,505.93,1115.0,503.9331,504.2517,503.6245,503.6743,1115.0
2024-09-05 14:30:00,505.72,506.21,505.72,506.2,472.0,503.4652,503.953,503.4652,503.9431,472.0
2024-09-05 14:35:00,505.71,505.73,505.22,505.22,1200.0,503.4553,503.4752,502.9674,502.9674,1200.0
2024-09-05 14:40:00,505.22,506.0,505.22,505.81,2029.0,502.9674,503.744,502.9674,503.5548,2029.0
2024-09-05 14:45:00,505.78,506.3,505.77,506.0,1014.0,503.5249,504.0426,503.515,503.744,1014.0
2024-09-05 14:50:00,506.01,506.08,505.33,505.33,500.0,503.7539,503.8236,503.077,503.077,500.0
2024-09-05 14:55:00,505.94,506.39,505.91,506.31,1400.0,503.6842,504.1322,503.6544,504.0526,1400.0
2024-09-05 15:00:00,505.86,505.87,505.43,505.43,601.0,503.6046,503.6145,503.1765,503.1765,601.0
2024-09-05 15:05:00,504.92,506.24,504.81,505.48,12501.0,502.6688,503.9829,502.5593,503.2263,12501.0
2024-09-05 15:10:00,505.63,506.0,505.46,506.0,2323.0,503.3756,503.744,503.2064,503.744,2323.0
2024-09-05 15:15:00,505.68,506.2,504.52,505.42,16219.0,503.4254,503.9431,502.2706,503.1666,16219.0
2024-09-05 15:20:00,505.44,506.58,505.38,506.58,3500.0,503.1865,504.3214,503.1267,504.3214,3500.0
2024-09-05 15:25:00,506.75,507.24,506.75,507.18,2200.0,504.4906,504.9784,504.4906,504.9187,2200.0
2024-09-05 15:30:00,506.96,507.15,506.53,507.14,1566.0,504.6997,504.8888,504.2716,504.8789,1566.0
2024-09-05 15:35:00,507.01,507.01,506.29,506.3,1235.0,504.7495,504.7495,504.0327,504.0426,1235.0
2024-09-05 15:40:00,505.88,506.12,505.47,506.12,2260.0,503.6245,503.8634,503.2163,503.8634,2260.0
2024-09-05 15:45:00,505.89,506.67,505.79,506.53,3273.0,503.6345,504.411,503.5349,504.2716,3273.0
2024-09-05 15:50:00,506.54,506.72,505.8,506.34,3817.0,504.2816,504.4608,503.5449,504.0824,3817.0
2024-09-05 15:55:00,506.37,506.66,505.66,506.35,18124.0,504.1123,504.401,503.4055,504.0924,18124.0
2024-09-06 09:30:00,509.62,512.34,509.62,512.34,6098.0,507.3478,510.0557,507.3478,510.0557,6098.0
2024-09-06 09:35:00,514.21,514.71,513.2,513.2,1026.0,511.9174,512.4151,510.9119,510.9119,1026.0
2024-09-06 09:40:00,512.94,513.4,512.45,512.9,1604.0,510.653,511.111,510.1652,510.6132,1604.0
2024-09-06 09:45:00,512.53,513.21,512.17,512.18,3002.0,510.2449,510.9218,509.8865,509.8964,3002.0
2024-09-06 09:50:00,511.98,512.38,511.41,511.42,620.0,509.6973,510.0955,509.1298,509.1398,620.0
2024-09-06 09:55:00,511.79,512.61,511.05,512.61,1779.0,509.5082,510.3245,508.7714,510.3245,1779.0
2024-09-06 10:00:00,511.68,512.54,510.37,510.73,2110.0,509.3986,510.2548,508.0945,508.4529,2110.0
2024-09-06 10:05:00,509.86,510.76,509.58,510.66,4866.0,507.5868,508.4827,507.308,508.3832,4866.0
2024-09-06 10:10:00,511.12,511.12,509.81,509.81,500.0,508.8411,508.8411,507.537,507.537,500.0
2024-09-06 10:15:00,509.8,509.85,507.88,508.43,3544.0,507.527,507.5768,505.6156,506.1631,3544.0
2024-09-06 10:20:00,508.84,509.5,508.0,508.0,1084.0,506.5713,507.2284,505.735,505.735,1084.0
2024-09-06 10:25:00,507.1,508.19,507.1,507.59,2030.0,504.8391,505.9242,504.8391,505.3269,2030.0
2024-09-06 10:30:00,507.51,507.84,506.77,507.15,2765.0,505.2472,505.5758,504.5105,504.8888,2765.0
2024-09-06 10:35:00,506.16,507.62,506.0,507.2,824.0,503.9033,505.3567,503.744,504.9386,824.0
2024-09-06 10:40:00,506.96,507.36,506.25,506.25,661.0,504.6997,505.0979,503.9929,503.9929,661.0
2024-09-06 10:45:00,506.45,508.25,506.44,507.89,1509.0,504.192,505.9839,504.182,505.6255,1509.0
2024-09-06 10:50:00,508.41,508.41,506.21,506.21,1094.0,506.1432,506.1432,503.953,503.953,1094.0
2024-09-06 10:55:00,506.74,507.85,505.9,507.85,620.0,504.4807,505.5857,503.6444,505.5857,620.0
2024-09-06 11:00:00,507.46,512.11,507.45,510.32,1985.0,505.1975,509.8267,505.1875,508.0447,1985.0
2024-09-06 11:05:00,511.12,511.92,508.85,508.86,5976.0,508.8411,509.6376,506.5813,506.5912,5976.0
2024-09-06 11:10:00,508.5,508.5,506.75,507.72,515.0,506.2328,506.2328,504.4906,505.4563,515.0
2024-09-06 11:15:00,506.83,506.83,506.55,506.56,710.0,504.5703,504.5703,504.2915,504.3015,710.0
2024-09-06 11:20:00,506.0,506.58,506.0,506.58,910.0,503.744,504.3214,503.744,504.3214,910.0
2024-09-06 11:25:00,506.58,507.9,506.07,506.07,5008.0,504.3214,505.6355,503.8137,503.8137,5008.0
2024-09-06 11:30:00,505.92,507.67,505.92,507.3,3608.0,503.6643,505.4065,503.6643,505.0382,3608.0
2024-09-06 11:35:00,507.38,507.38,506.45,506.46,1386.0,505.1178,505.1178,504.192,504.2019,1386.0
2024-09-06 11:40:00,506.5,507.11,505.8,505.81,910.0,504.2417,504.849,503.5449,503.5548,910.0
2024-09-06 11:45:00,506.0,506.25,505.94,505.94,1940.0,503.744,503.9929,503.6842,503.6842,1940.0
2024-09-06 11:50:00,506.0,506.99,505.75,506.48,3357.0,503.744,504.7296,503.4951,504.2218,3357.0
2024-09-06 11:55:00,506.64,506.64,506.38,506.38,200.0,504.3811,504.3811,504.1223,504.1223,200.0
2024-09-06 12:00:00,506.14,506.43,505.99,505.99,440.0,503.8833,504.172,503.734,503.734,440.0
2024-09-06 12:05:00,506.29,506.29,506.18,506.2,407.0,504.0327,504.0327,503.9232,503.9431,407.0
2024-09-06 12:10:00,506.0,506.88,506.0,506.19,800.0,503.744,504.62,503.744,503.9331,800.0
2024-09-06 12:15:00,506.0,506.0,505.74,506.0,800.0,503.744,503.744,503.4851,503.744,800.0
2024-09-06 12:20:00,506.08,506.08,505.95,506.0,1300.0,503.8236,503.8236,503.6942,503.744,1300.0
2024-09-06 12:25:00,506.27,506.83,505.9,506.0,2100.0,504.0128,504.5703,503.6444,503.744,2100.0
2024-09-06 12:30:00,506.11,506.63,506.07,506.54,700.0,503.8535,504.3712,503.8137,504.2816,700.0
2024-09-06 12:35:00,507.07,507.07,506.0,506.0,1310.0,504.8092,504.8092,503.744,503.744,1310.0
2024-09-06 12:40:00,506.0,506.72,506.0,506.72,2505.0,503.744,504.4608,503.744,504.4608,2505.0
2024-09-06 12:45:00,506.9,506.9,506.45,506.46,205.0,504.64,504.64,504.192,504.2019,205.0
2024-09-06 12:50:00,506.0,506.42,506.0,506.21,1194.0,503.744,504.1621,503.744,503.953,1194.0
2024-09-06 12:55:00,506.0,506.58,505.99,506.58,1340.0,503.744,504.3214,503.734,504.3214,1340.0
2024-09-06 13:00:00,506.9,507.23,506.7,506.83,1861.0,504.64,504.9685,504.4408,504.5703,1861.0
2024-09-06 13:05:00,506.62,506.93,506.62,506.93,400.0,504.3612,504.6698,504.3612,504.6698,400.0
2024-09-06 13:10:00,507.22,507.87,507.04,507.17,813.0,504.9585,505.6056,504.7793,504.9087,813.0
2024-09-06 13:15:00,506.71,507.17,506.7,506.72,1849.0,504.4508,504.9087,504.4408,504.4608,1849.0
2024-09-06 13:20:00,506.82,507.43,506.82,507.3,1200.0,504.5603,505.1676,504.5603,505.0382,1200.0
2024-09-06 13:25:00,507.38,507.38,506.67,506.88,1026.0,505.1178,505.1178,504.411,504.62,1026.0
2024-09-06 13:30:00,506.66,506.67,506.6,506.6,320.0,504.401,504.411,504.3413,504.3413,320.0
2024-09-06 13:35:00,506.33,506.37,505.04,506.37,3801.0,504.0725,504.1123,502.7882,504.1123,3801.0
2024-09-06 13:40:00,506.28,506.31,506.27,506.31,200.0,504.0227,504.0526,504.0128,504.0526,200.0
2024-09-06 13:45:00,506.36,506.36,506.0,506.0,279.0,504.1024,504.1024,503.744,503.744,279.0
2024-09-06 13:50:00,506.65,506.65,506.64,506.65,171.0,504.3911,504.3911,504.3811,504.3911,171.0
2024-09-06 13:55:00,507.35,507.35,506.18,506.79,1000.0,505.0879,505.0879,503.9232,504.5304,1000.0
2024-09-06 14:00:00,507.11,507.11,505.87,505.88,2300.0,504.849,504.849,503.6145,503.6245,2300.0
2024-09-06 14:05:00,505.89,505.9,505.89,505.9,768.0,503.6345,503.6444,503.6345,503.6444,768.0
2024-09-06 14:10:00,505.89,506.59,505.54,505.55,7196.0,503.6345,504.3313,503.286,503.296,7196.0
2024-09-06 14:15:00,505.54,505.71,504.9,504.99,13422.0,503.286,503.4553,502.6489,502.7385,13422.0
2024-09-06 14:20:00,504.99,505.16,504.45,504.45,2885.0,502.7385,502.9077,502.2009,502.2009,2885.0
2024-09-06 14:25:00,504.54,505.16,504.53,505.16,1050.0,502.2905,502.9077,502.2805,502.9077,1050.0
2024-09-06 14:30:00,504.82,505.01,504.65,504.78,6869.0,502.5692,502.7584,502.4,502.5294,6869.0
2024-09-06 14:35:00,504.84,504.84,503.07,503.53,7280.0,502.5891,502.5891,500.827,501.285,7280.0
2024-09-06 14:40:00,503.77,503.77,502.82,503.37,6491.0,501.5239,501.5239,500.5781,501.1257,6491.0
2024-09-06 14:45:00,503.54,503.54,502.86,502.86,1020.0,501.2949,501.2949,500.618,500.618,1020.0
2024-09-06 14:50:00,502.53,503.4,502.53,503.4,1837.0,500.2894,501.1556,500.2894,501.1556,1837.0
2024-09-06 14:55:00,503.2,503.85,502.83,503.57,8932.0,500.9564,501.6036,500.5881,501.3248,8932.0
2024-09-06 15:00:00,503.56,504.66,503.56,504.63,931.0,501.3148,502.4099,501.3148,502.3801,931.0
2024-09-06 15:05:00,505.19,505.22,505.03,505.03,1203.0,502.9376,502.9674,502.7783,502.7783,1203.0
2024-09-06 15:10:00,505.03,505.15,504.66,504.92,1152.0,502.7783,502.8978,502.4099,502.6688,1152.0
2024-09-06 15:15:00,505.06,505.16,504.6,504.65,4864.0,502.8082,502.9077,502.3502,502.4,4864.0
2024-09-06 15:20:00,505.08,505.11,504.92,505.11,1002.0,502.8281,502.8579,502.6688,502.8579,1002.0
2024-09-06 15:25:00,505.35,505.35,504.49,504.49,510.0,503.0969,503.0969,502.2407,502.2407,510.0
2024-09-06 15:30:00,504.15,504.71,504.13,504.71,4439.0,501.9022,502.4597,501.8823,502.4597,4439.0
2024-09-06 15:35:00,504.02,504.02,502.59,502.6,2082.0,501.7728,501.7728,500.3492,500.3591,2082.0
2024-09-06 15:40:00,502.65,503.87,502.28,503.7,1524.0,500.4089,501.6235,500.0406,501.4542,1524.0
2024-09-06 15:45:00,504.0,504.24,503.52,504.24,1466.0,501.7529,501.9918,501.275,501.9918,1466.0
2024-09-06 15:50:00,503.65,504.35,501.98,502.6,4364.0,501.4044,502.1013,499.7419,500.3591,4364.0
2024-09-06 15:55:00,502.5,503.11,502.1,502.61,12941.0,500.2596,500.8669,499.8614,500.3691,12941.0
2024-09-09 09:30:00,505.94,506.49,502.77,506.49,4263.0,503.6842,504.2318,500.5284,504.2318,4263.0
2024-09-09 09:35:00,508.08,508.08,504.25,504.93,11694.0,505.8147,505.8147,502.0018,502.6787,11694.0
2024-09-09 09:40:00,505.0,506.45,504.08,505.1,6456.0,502.7484,504.192,501.8325,502.848,6456.0
2024-09-09 09:45:00,505.1,505.17,503.87,504.2,5388.0,502.848,502.9177,501.6235,501.952,5388.0
2024-09-09 09:50:00,503.12,503.2,502.66,502.99,1443.0,500.8768,500.9564,500.4189,500.7474,1443.0
2024-09-09 09:55:00,503.41,505.29,503.4,505.05,4860.0,501.1655,503.0371,501.1556,502.7982,4860.0
2024-09-09 10:00:00,505.25,506.13,504.35,504.75,5953.0,502.9973,503.8734,502.1013,502.4995,5953.0
2024-09-09 10:05:00,505.62,508.19,505.61,506.99,1303.0,503.3657,505.9242,503.3557,504.7296,1303.0
2024-09-09 10:10:00,507.88,508.44,507.0,507.72,3328.0,505.6156,506.1731,504.7395,505.4563,3328.0
2024-09-09 10:15:00,507.72,509.95,507.71,507.81,2700.0,505.4563,507.6764,505.4463,505.5459,2700.0
2024-09-09 10:20:00,508.25,508.25,507.0,507.42,1952.0,505.9839,505.9839,504.7395,505.1576,1952.0
2024-09-09 10:25:00,507.53,508.2,506.53,506.53,1649.0,505.2671,505.9342,504.2716,504.2716,1649.0
2024-09-09 10:30:00,505.88,506.16,505.44,506.08,7454.0,503.6245,503.9033,503.1865,503.8236,7454.0
2024-09-09 10:35:00,505.12,506.59,505.12,505.58,2243.0,502.8679,504.3313,502.8679,503.3258,2243.0
2024-09-09 10:40:00,505.47,506.32,505.46,506.11,865.0,503.2163,504.0625,503.2064,503.8535,865.0
2024-09-09 10:45:00,506.17,507.08,506.17,507.08,1900.0,503.9132,504.8192,503.9132,504.8192,1900.0
2024-09-09 10:50:00,507.11,507.71,506.18,506.8,3466.0,504.849,505.4463,503.9232,504.5404,3466.0
2024-09-09 10:55:00,507.31,507.48,507.31,507.48,400.0,505.0481,505.2174,505.0481,505.2174,400.0
2024-09-09 11:00:00,506.63,508.05,506.62,507.36,1271.0,504.3712,505.7848,504.3612,505.0979,1271.0
2024-09-09 11:05:00,508.0,508.0,507.6,507.6,600.0,505.735,505.735,505.3368,505.3368,600.0
2024-09-09 11:10:00,507.7,507.7,507.5,507.51,200.0,505.4364,505.4364,505.2373,505.2472,200.0
2024-09-09 11:15:00,507.13,507.13,506.13,506.14,3079.0,504.8689,504.8689,503.8734,503.8833,3079.0
2024-09-09 11:20:00,506.66,506.96,506.6,506.96,1064.0,504.401,504.6997,504.3413,504.6997,1064.0
2024-09-09 11:25:00,507.08,507.84,507.08,507.4,1619.0,504.8192,505.5758,504.8192,505.1377,1619.0
2024-09-09 11:30:00,507.83,508.31,507.83,508.2,727.0,505.5658,506.0437,505.5658,505.9342,727.0
2024-09-09 11:35:00,508.0,508.0,507.98,507.98,425.0,505.735,505.735,505.7151,505.7151,425.0
2024-09-09 11:40:00,507.98,508.07,507.98,508.07,300.0,505.7151,505.8047,505.7151,505.8047,300.0
2024-09-09 11:45:00,509.54,509.54,509.54,509.54,100.0,507.2682,507.2682,507.2682,507.2682,100.0
2024-09-09 11:50:00,508.9,509.15,508.9,509.15,200.0,506.631,506.8799,506.631,506.8799,200.0
2024-09-09 11:55:00,509.0,509.0,508.91,508.91,210.0,506.7306,506.7306,506.641,506.641,210.0
2024-09-09 12:00:00,508.45,508.88,508.0,508.88,962.0,506.183,506.6111,505.735,506.6111,962.0
2024-09-09 12:05:00,508.83,509.1,507.96,507.96,954.0,506.5613,506.8301,505.6952,505.6952,954.0
2024-09-09 12:10:00,507.97,508.57,507.83,508.2,1417.0,505.7052,506.3025,505.5658,505.9342,1417.0
2024-09-09 12:15:00,508.18,508.18,508.12,508.13,300.0,505.9142,505.9142,505.8545,505.8645,300.0
2024-09-09 12:20:00,508.1,508.12,507.9,507.9,300.0,505.8346,505.8545,505.6355,505.6355,300.0
2024-09-09 12:25:00,508.14,508.22,508.14,508.21,314.0,505.8744,505.9541,505.8744,505.9441,314.0
2024-09-09 12:30:00,508.12,508.15,507.22,507.23,1672.0,505.8545,505.8844,504.9585,504.9685,1672.0
2024-09-09 12:35:00,507.84,507.94,507.83,507.94,300.0,505.5758,505.6753,505.5658,505.6753,300.0
2024-09-09 12:40:00,507.49,507.62,507.09,507.33,2804.0,505.2273,505.3567,504.8291,505.068,2804.0
2024-09-09 12:45:00,507.12,507.12,506.87,506.87,400.0,504.859,504.859,504.6101,504.6101,400.0
2024-09-09 12:50:00,506.72,506.87,506.72,506.87,200.0,504.4608,504.6101,504.4608,504.6101,200.0
2024-09-09 12:55:00,506.85,507.79,506.84,507.68,1500.0,504.5902,505.526,504.5802,505.4165,1500.0
2024-09-09 13:00:00,507.56,507.56,507.16,507.55,744.0,505.297,505.297,504.8988,505.2871,744.0
2024-09-09 13:05:00,507.29,508.03,507.28,507.72,1545.0,505.0282,505.7649,505.0183,505.4563,1545.0
2024-09-09 13:10:00,508.07,508.07,507.45,507.52,905.0,505.8047,505.8047,505.1875,505.2572,905.0
2024-09-09 13:15:00,507.53,507.53,507.45,507.45,200.0,505.2671,505.2671,505.1875,505.1875,200.0
2024-09-09 13:20:00,507.85,507.85,507.57,507.57,700.0,505.5857,505.5857,505.307,505.307,700.0
2024-09-09 13:25:00,507.81,507.81,507.55,507.56,226.0,505.5459,505.5459,505.2871,505.297,226.0
2024-09-09 13:30:00,507.52,507.55,507.02,507.02,1902.0,505.2572,505.2871,504.7594,504.7594,1902.0
2024-09-09 13:35:00,507.35,507.35,507.31,507.31,400.0,505.0879,505.0879,505.0481,505.0481,400.0
2024-09-09 13:40:00,507.56,507.56,506.97,506.97,400.0,505.297,505.297,504.7096,504.7096,400.0
2024-09-09 13:45:00,506.98,507.24,506.97,507.16,300.0,504.7196,504.9784,504.7096,504.8988,300.0
2024-09-09 13:50:00,506.99,506.99,506.96,506.96,400.0,504.7296,504.7296,504.6997,504.6997,400.0
2024-09-09 13:55:00,506.92,506.92,506.42,506.75,1945.0,504.6599,504.6599,504.1621,504.4906,1945.0
2024-09-09 14:00:00,506.99,507.45,506.82,507.45,928.0,504.7296,505.1875,504.5603,505.1875,928.0
2024-09-09 14:05:00,507.37,507.37,506.67,506.67,1003.0,505.1079,505.1079,504.411,504.411,1003.0
2024-09-09 14:10:00,506.36,506.36,506.36,506.36,165.0,504.1024,504.1024,504.1024,504.1024,165.0
2024-09-09 14:15:00,506.96,507.07,506.96,507.06,417.0,504.6997,504.8092,504.6997,504.7992,417.0
2024-09-09 14:20:00,507.12,507.22,507.11,507.16,390.0,504.859,504.9585,504.849,504.8988,390.0
2024-09-09 14:25:00,507.44,507.45,507.04,507.21,559.0,505.1775,505.1875,504.7793,504.9486,559.0
2024-09-09 14:30:00,507.47,507.47,506.79,506.79,300.0,505.2074,505.2074,504.5304,504.5304,300.0
2024-09-09 14:35:00,507.0,507.0,506.37,506.37,400.0,504.7395,504.7395,504.1123,504.1123,400.0
2024-09-09 14:40:00,506.95,506.95,506.95,506.95,100.0,504.6897,504.6897,504.6897,504.6897,100.0
2024-09-09 14:45:00,507.34,507.34,506.74,506.82,418.0,505.078,505.078,504.4807,504.5603,418.0
2024-09-09 14:50:00,506.81,506.81,506.5,506.6,3192.0,504.5504,504.5504,504.2417,504.3413,3192.0
2024-09-09 14:55:00,506.54,506.54,506.54,506.54,200.0,504.2816,504.2816,504.2816,504.2816,200.0
2024-09-09 15:00:00,506.32,506.94,506.29,506.93,1516.0,504.0625,504.6798,504.0327,504.6698,1516.0
2024-09-09 15:05:00,507.08,507.24,506.98,507.24,415.0,504.8192,504.9784,504.7196,504.9784,415.0
2024-09-09 15:10:00,506.89,506.89,505.95,506.06,5226.0,504.63,504.63,503.6942,503.8037,5226.0
2024-09-09 15:15:00,506.09,506.55,505.91,505.91,400.0,503.8336,504.2915,503.6544,503.6544,400.0
2024-09-09 15:20:00,505.86,506.41,505.82,506.23,1802.0,503.6046,504.1521,503.5648,503.9729,1802.0
2024-09-09 15:25:00,506.64,506.83,506.64,506.83,404.0,504.3811,504.5703,504.3811,504.5703,404.0
2024-09-09 15:30:00,506.88,506.93,506.36,506.36,845.0,504.62,504.6698,504.1024,504.1024,845.0
2024-09-09 15:35:00,506.2,506.76,506.19,506.27,1287.0,503.9431,504.5006,503.9331,504.0128,1287.0
2024-09-09 15:40:00,506.51,506.51,506.14,506.14,806.0,504.2517,504.2517,503.8833,503.8833,806.0
2024-09-09 15:45:00,505.81,506.06,505.35,505.72,2799.0,503.5548,503.8037,503.0969,503.4652,2799.0
2024-09-09 15:50:00,506.05,506.05,504.85,505.48,3338.0,503.7937,503.7937,502.5991,503.2263,3338.0
2024-09-09 15:55:00,505.89,507.03,505.82,506.26,15323.0,503.6345,504.7694,503.5648,504.0028,15323.0
2024-09-10 09:30:00,509.25,510.73,509.25,510.73,2320.0,506.9795,508.4529,506.9795,508.4529,2320.0
2024-09-10 09:35:00,510.73,510.73,510.73,510.73,0.0,508.4529,508.4529,508.4529,508.4529,0.0
2024-09-10 09:40:00,511.53,511.53,507.73,510.21,905.0,509.2493,509.2493,505.4663,507.9352,905.0
2024-09-10 09:45:00,510.01,510.01,510.01,510.01,100.0,507.7361,507.7361,507.7361,507.7361,100.0
2024-09-10 09:50:00,508.88,509.64,508.85,509.64,720.0,506.6111,507.3677,506.5813,507.3677,720.0
2024-09-10 09:55:00,508.9,509.02,508.9,509.02,200.0,506.631,506.7505,506.631,506.7505,200.0
2024-09-10 10:00:00,508.61,508.61,507.54,507.62,303.0,506.3423,506.3423,505.2771,505.3567,303.0
2024-09-10 10:05:00,506.64,506.64,503.89,505.33,900.0,504.3811,504.3811,501.6434,503.077,900.0
2024-09-10 10:10:00,505.18,505.18,501.66,501.9,2636.0,502.9276,502.9276,499.4233,499.6622,2636.0
2024-09-10 10:15:00,502.59,503.5,501.71,502.62,6658.0,500.3492,501.2551,499.4731,500.379,6658.0
2024-09-10 10:20:00,502.62,502.62,501.11,501.11,753.0,500.379,500.379,498.8758,498.8758,753.0
2024-09-10 10:25:00,502.1,502.83,502.09,502.57,2400.0,499.8614,500.5881,499.8514,500.3293,2400.0
2024-09-10 10:30:00,502.85,502.85,502.2,502.7,1736.0,500.608,500.608,499.9609,500.4587,1736.0
2024-09-10 10:35:00,502.71,503.5,502.71,502.71,2490.0,500.4686,501.2551,500.4686,500.4686,2490.0
2024-09-10 10:40:00,503.4,504.07,502.87,504.06,5032.0,501.1556,501.8226,500.6279,501.8126,5032.0
2024-09-10 10:45:00,504.31,504.34,504.31,504.34,200.0,502.0615,502.0914,502.0615,502.0914,200.0
2024-09-10 10:50:00,504.24,504.24,504.23,504.24,100.0,501.9918,501.9918,501.9819,501.9918,100.0
2024-09-10 10:55:00,503.64,504.27,503.5,504.25,1211.0,501.3945,502.0217,501.2551,502.0018,1211.0
2024-09-10 11:00:00,504.25,504.25,504.06,504.06,5759.0,502.0018,502.0018,501.8126,501.8126,5759.0
2024-09-10 11:05:00,504.28,504.67,503.77,504.67,900.0,502.0316,502.4199,501.5239,502.4199,900.0
2024-09-10 11:10:00,504.78,505.82,504.77,505.75,1851.0,502.5294,503.5648,502.5194,503.4951,1851.0
2024-09-10 11:15:00,506.1,506.1,506.09,506.1,100.0,503.8435,503.8435,503.8336,503.8435,100.0
2024-09-10 11:20:00,505.68,506.05,505.68,506.05,300.0,503.4254,503.7937,503.4254,503.7937,300.0
2024-09-10 11:25:00,505.68,505.68,505.68,505.68,100.0,503.4254,503.4254,503.4254,503.4254,100.0
2024-09-10 11:30:00,505.26,505.26,504.96,504.96,500.0,503.0073,503.0073,502.7086,502.7086,500.0
2024-09-10 11:35:00,504.23,504.66,504.17,504.23,4359.0,501.9819,502.4099,501.9221,501.9819,4359.0
2024-09-10 11:40:00,504.62,505.35,504.6,505.35,1500.0,502.3701,503.0969,502.3502,503.0969,1500.0
2024-09-10 11:45:00,504.3,505.42,504.1,504.89,887.0,502.0515,503.1666,501.8524,502.6389,887.0
2024-09-10 11:50:00,503.8,504.75,503.8,504.74,265.0,501.5538,502.4995,501.5538,502.4896,265.0
2024-09-10 11:55:00,504.84,504.84,504.69,504.69,200.0,502.5891,502.5891,502.4398,502.4398,200.0
2024-09-10 12:00:00,503.77,503.77,502.79,503.15,325.0,501.5239,501.5239,500.5483,500.9067,325.0
2024-09-10 12:05:00,503.51,504.02,503.5,504.02,901.0,501.2651,501.7728,501.2551,501.7728,901.0
2024-09-10 12:10:00,504.43,504.43,504.43,504.43,100.0,502.181,502.181,502.181,502.181,100.0
2024-09-10 12:15:00,503.96,503.96,503.82,503.82,420.0,501.7131,501.7131,501.5737,501.5737,420.0
2024-09-10 12:20:00,503.82,504.11,503.82,503.82,3489.0,501.5737,501.8624,501.5737,501.5737,3489.0
2024-09-10 12:25:00,504.47,504.9,504.17,504.74,781.0,502.2208,502.6489,501.9221,502.4896,781.0
2024-09-10 12:30:00,504.7,505.58,504.7,505.25,1365.0,502.4498,503.3258,502.4498,502.9973,1365.0
2024-09-10 12:35:00,505.37,505.37,505.37,505.37,100.0,503.1168,503.1168,503.1168,503.1168,100.0
2024-09-10 12:40:00,505.0,505.27,504.67,504.67,805.0,502.7484,503.0172,502.4199,502.4199,805.0
2024-09-10 12:45:00,504.77,505.01,504.17,504.47,1954.0,502.5194,502.7584,501.9221,502.2208,1954.0
2024-09-10 12:50:00,504.92,505.37,504.92,505.37,200.0,502.6688,503.1168,502.6688,503.1168,200.0
2024-09-10 12:55:00,504.92,505.04,504.55,504.56,500.0,502.6688,502.7882,502.3004,502.3104,500.0
2024-09-10 13:00:00,504.77,505.18,504.76,505.18,2877.0,502.5194,502.9276,502.5095,502.9276,2877.0
2024-09-10 13:05:00,505.02,505.61,505.02,505.61,2668.0,502.7683,503.3557,502.7683,503.3557,2668.0
2024-09-10 13:10:00,505.36,505.55,505.36,505.36,600.0,503.1068,503.296,503.1068,503.1068,600.0
2024-09-10 13:15:00,505.46,505.53,505.03,505.12,700.0,503.2064,503.2761,502.7783,502.8679,700.0
2024-09-10 13:20:00,504.93,505.5,504.71,505.5,1540.0,502.6787,503.2462,502.4597,503.2462,1540.0
2024-09-10 13:25:00,505.31,505.79,505.28,505.79,1497.0,503.057,503.5349,503.0272,503.5349,1497.0
2024-09-10 13:30:00,505.5,505.55,505.5,505.55,200.0,503.2462,503.296,503.2462,503.296,200.0
2024-09-10 13:35:00,505.52,505.52,505.52,505.52,100.0,503.2661,503.2661,503.2661,503.2661,100.0
2024-09-10 13:40:00,505.63,505.72,505.33,505.33,814.0,503.3756,503.4652,503.077,503.077,814.0
2024-09-10 13:45:00,505.16,505.5,505.15,505.5,474.0,502.9077,503.2462,502.8978,503.2462,474.0
2024-09-10 13:50:00,504.84,504.84,504.84,504.84,100.0,502.5891,502.5891,502.5891,502.5891,100.0
2024-09-10 13:55:00,504.58,504.58,504.07,504.07,200.0,502.3303,502.3303,501.8226,501.8226,200.0
2024-09-10 14:00:00,504.82,505.4,504.45,504.45,4551.0,502.5692,503.1466,502.2009,502.2009,4551.0
2024-09-10 14:05:00,504.89,505.17,504.34,505.17,565.0,502.6389,502.9177,502.0914,502.9177,565.0
2024-09-10 14:10:00,504.94,505.0,504.63,505.0,312.0,502.6887,502.7484,502.3801,502.7484,312.0
2024-09-10 14:15:00,505.0,505.0,505.0,505.0,100.0,502.7484,502.7484,502.7484,502.7484,100.0
2024-09-10 14:20:00,505.1,505.1,504.4,505.05,960.0,502.848,502.848,502.1511,502.7982,960.0
2024-09-10 14:25:00,505.0,505.0,504.44,504.61,1023.0,502.7484,502.7484,502.1909,502.3602,1023.0
2024-09-10 14:30:00,505.0,505.44,504.83,505.44,3000.0,502.7484,503.1865,502.5792,503.1865,3000.0
2024-09-10 14:35:00,505.63,505.63,505.54,505.54,230.0,503.3756,503.3756,503.286,503.286,230.0
2024-09-10 14:40:00,505.54,505.54,505.54,505.54,100.0,503.286,503.286,503.286,503.286,100.0
2024-09-10 14:45:00,505.54,506.08,505.54,506.08,6638.0,503.286,503.8236,503.286,503.8236,6638.0
2024-09-10 14:50:00,506.07,506.29,506.07,506.29,300.0,503.8137,504.0327,503.8137,504.0327,300.0
2024-09-10 14:55:00,506.0,506.19,506.0,506.02,1600.0,503.744,503.9331,503.744,503.7639,1600.0
2024-09-10 15:00:00,505.94,505.94,505.39,505.85,2800.0,503.6842,503.6842,503.1367,503.5946,2800.0
2024-09-10 15:05:00,505.5,505.52,505.19,505.28,1910.0,503.2462,503.2661,502.9376,503.0272,1910.0
2024-09-10 15:10:00,505.58,505.59,504.92,504.93,1030.0,503.3258,503.3358,502.6688,502.6787,1030.0
2024-09-10 15:15:00,505.25,505.26,505.25,505.26,400.0,502.9973,503.0073,502.9973,503.0073,400.0
2024-09-10 15:20:00,505.1,505.31,504.89,505.29,2248.0,502.848,503.057,502.6389,503.0371,2248.0
2024-09-10 15:25:00,505.56,505.72,505.12,505.12,400.0,503.3059,503.4652,502.8679,502.8679,400.0
2024-09-10 15:30:00,504.89,505.4,504.89,504.89,1001.0,502.6389,503.1466,502.6389,502.6389,1001.0
2024-09-10 15:35:00,505.19,505.19,504.05,504.05,2830.0,502.9376,502.9376,501.8027,501.8027,2830.0
2024-09-10 15:40:00,504.25,504.38,503.93,504.14,2684.0,502.0018,502.1312,501.6832,501.8923,2684.0
2024-09-10 15:45:00,504.38,506.66,504.14,506.65,3023.0,502.1312,504.401,501.8923,504.3911,3023.0
2024-09-10 15:50:00,506.38,506.63,506.02,506.6,2856.0,504.1223,504.3712,503.7639,504.3413,2856.0
2024-09-10 15:55:00,506.37,507.22,506.27,506.97,8149.0,504.1123,504.9585,504.0128,504.7096,8149.0
2024-09-11 09:30:00,505.45,506.59,503.37,503.37,1873.0,503.1964,504.3313,501.1257,501.1257,1873.0
2024-09-11 09:35:00,503.37,503.37,503.37,503.37,0.0,501.1257,501.1257,501.1257,501.1257,0.0
2024-09-11 09:40:00,501.01,501.01,500.0,500.03,3536.0,498.7762,498.7762,497.7707,497.8006,3536.0
2024-09-11 09:45:00,499.91,500.6,498.68,498.93,1350.0,497.6811,498.368,496.4566,496.7055,1350.0
2024-09-11 09:50:00,497.81,498.05,496.07,498.05,2343.0,495.5905,495.8294,493.8582,495.8294,2343.0
2024-09-11 09:55:00,497.84,497.84,496.26,496.26,300.0,495.6203,495.6203,494.0474,494.0474,300.0
2024-09-11 10:00:00,495.73,496.71,495.05,495.28,2325.0,493.5198,494.4954,492.8428,493.0718,2325.0
2024-09-11 10:05:00,495.28,495.28,495.28,495.28,0.0,493.0718,493.0718,493.0718,493.0718,0.0
2024-09-11 10:10:00,493.2,494.64,491.36,492.94,5126.0,491.001,492.4346,489.1692,490.7422,5126.0
2024-09-11 10:15:00,493.06,493.06,491.1,491.75,2241.0,490.8617,490.8617,488.9104,489.5575,2241.0
2024-09-11 10:20:00,491.19,492.21,490.62,492.0,3142.0,489.0,490.0154,488.4325,489.8064,3142.0
2024-09-11 10:25:00,491.97,491.97,491.97,491.97,284.0,489.7765,489.7765,489.7765,489.7765,284.0
2024-09-11 10:30:00,491.86,491.94,490.89,490.89,7101.0,489.667,489.7467,488.7013,488.7013,7101.0
2024-09-11 10:35:00,490.89,493.0,490.89,492.32,6988.0,488.7013,490.8019,488.7013,490.125,6988.0
2024-09-11 10:40:00,491.49,491.49,491.48,491.49,160.0,489.2987,489.2987,489.2887,489.2987,160.0
2024-09-11 10:45:00,490.68,491.6,490.05,491.2,1109.0,488.4923,489.4082,487.8651,489.01,1109.0
2024-09-11 10:50:00,490.75,491.63,490.56,490.57,1702.0,488.562,489.438,488.3728,488.3828,1702.0
2024-09-11 10:55:00,490.63,491.73,490.6,490.93,1588.0,488.4425,489.5376,488.4126,488.7412,1588.0
2024-09-11 11:00:00,492.02,492.02,491.17,491.17,300.0,489.8263,489.8263,488.9801,488.9801,300.0
2024-09-11 11:05:00,492.6,492.6,492.6,492.6,100.0,490.4037,490.4037,490.4037,490.4037,100.0
2024-09-11 11:10:00,491.9,493.75,491.9,493.49,1700.0,489.7068,491.5486,489.7068,491.2897,1700.0
2024-09-11 11:15:00,493.44,493.49,493.44,493.49,300.0,491.24,491.2897,491.24,491.2897,300.0
2024-09-11 11:20:00,492.75,492.85,492.75,492.85,521.0,490.553,490.6526,490.553,490.6526,521.0
2024-09-11 11:25:00,493.06,494.22,493.05,493.99,832.0,490.8617,492.0165,490.8517,491.7875,832.0
2024-09-11 11:30:00,494.81,495.67,494.8,495.18,1257.0,492.6039,493.46,492.5939,492.9722,1257.0
2024-09-11 11:35:00,495.43,496.34,495.43,495.99,1222.0,493.2211,494.127,493.2211,493.7786,1222.0
2024-09-11 11:40:00,496.27,497.12,496.16,497.12,809.0,494.0573,494.9036,493.9478,494.9036,809.0
2024-09-11 11:45:00,497.75,498.76,497.24,497.25,2330.0,495.5307,496.5362,495.023,495.033,2330.0
2024-09-11 11:50:00,496.72,497.08,496.63,496.63,500.0,494.5053,494.8637,494.4157,494.4157,500.0
2024-09-11 11:55:00,496.4,496.4,495.49,496.29,1000.0,494.1868,494.1868,493.2808,494.0773,1000.0
2024-09-11 12:00:00,495.72,495.94,495.51,495.85,705.0,493.5098,493.7288,493.3007,493.6392,705.0
2024-09-11 12:05:00,496.65,496.65,496.08,496.24,907.0,494.4357,494.4357,493.8682,494.0275,907.0
2024-09-11 12:10:00,496.24,497.27,496.23,497.27,1600.0,494.0275,495.0529,494.0175,495.0529,1600.0
2024-09-11 12:15:00,496.95,497.2,496.19,497.1,1110.0,494.7343,494.9832,493.9777,494.8836,1110.0
2024-09-11 12:20:00,497.2,497.27,496.59,496.59,700.0,494.9832,495.0529,494.3759,494.3759,700.0
2024-09-11 12:25:00,496.94,497.26,496.87,497.23,500.0,494.7244,495.0429,494.6547,495.0131,500.0
2024-09-11 12:30:00,497.44,497.9,497.32,497.83,1000.0,495.2221,495.6801,495.1027,495.6104,1000.0
2024-09-11 12:35:00,497.39,497.71,497.31,497.31,400.0,495.1724,495.4909,495.0927,495.0927,400.0
2024-09-11 12:40:00,497.31,497.83,497.05,497.75,400.0,495.0927,495.6104,494.8339,495.5307,400.0
2024-09-11 12:45:00,496.88,496.88,496.88,496.88,100.0,494.6646,494.6646,494.6646,494.6646,100.0
2024-09-11 12:50:00,497.13,498.29,497.12,498.29,3209.0,494.9135,496.0683,494.9036,496.0683,3209.0
2024-09-11 12:55:00,498.28,498.94,498.0,498.6,600.0,496.0584,496.7154,495.7796,496.377,600.0
2024-09-11 13:00:00,498.22,498.81,498.22,498.81,400.0,495.9987,496.586,495.9987,496.586,400.0
2024-09-11 13:05:00,498.92,499.5,498.36,498.93,2200.0,496.6955,497.2729,496.138,496.7055,2200.0
2024-09-11 13:10:00,498.45,499.46,498.45,498.49,561.0,496.2276,497.2331,496.2276,496.2674,561.0
2024-09-11 13:15:00,499.56,499.56,498.14,498.14,1000.0,497.3327,497.3327,495.919,495.919,1000.0
2024-09-11 13:20:00,498.0,498.67,497.89,498.36,1510.0,495.7796,496.4466,495.6701,496.138,1510.0
2024-09-11 13:25:00,498.72,499.01,498.36,499.01,2517.0,496.4964,496.7851,496.138,496.7851,2517.0
2024-09-11 13:30:00,499.06,499.28,498.85,499.28,316.0,496.8349,497.0539,496.6258,497.0539,316.0
2024-09-11 13:35:00,498.61,499.71,498.61,499.71,600.0,496.3869,497.482,496.3869,497.482,600.0
2024-09-11 13:40:00,499.33,499.34,498.88,499.29,802.0,497.1037,497.1137,496.6557,497.0639,802.0
2024-09-11 13:45:00,499.98,501.05,499.97,500.14,1000.0,497.7508,498.816,497.7409,497.9101,1000.0
2024-09-11 13:50:00,500.55,500.88,500.06,500.88,1353.0,498.3183,498.6468,497.8304,498.6468,1353.0
2024-09-11 13:55:00,500.4,500.88,499.9,500.27,5300.0,498.1689,498.6468,497.6712,498.0395,5300.0
2024-09-11 14:00:00,500.58,501.18,500.51,500.83,1225.0,498.3481,498.9455,498.2784,498.597,1225.0
2024-09-11 14:05:00,500.83,501.28,500.36,501.28,320.0,498.597,499.045,498.1291,499.045,320.0
2024-09-11 14:10:00,500.84,501.54,500.83,501.54,1028.0,498.607,499.3039,498.597,499.3039,1028.0
2024-09-11 14:15:00,501.54,501.57,501.09,501.57,43800.0,499.3039,499.3337,498.8559,499.3337,43800.0
2024-09-11 14:20:00,501.4,501.4,500.67,500.97,2307.0,499.1645,499.1645,498.4377,498.7364,2307.0
2024-09-11 14:25:00,500.67,501.49,500.67,501.49,1000.0,498.4377,499.2541,498.4377,499.2541,1000.0
2024-09-11 14:30:00,501.81,501.9,501.7,501.9,400.0,499.5726,499.6622,499.4631,499.6622,400.0
2024-09-11 14:35:00,502.35,502.77,502.34,502.77,500.0,500.1102,500.5284,500.1003,500.5284,500.0
2024-09-11 14:40:00,503.26,504.07,503.26,504.07,200.0,501.0162,501.8226,501.0162,501.8226,200.0
2024-09-11 14:45:00,503.19,503.19,503.15,503.15,200.0,500.9465,500.9465,500.9067,500.9067,200.0
2024-09-11 14:50:00,503.52,503.65,503.32,503.41,1303.0,501.275,501.4044,501.0759,501.1655,1303.0
2024-09-11 14:55:00,503.36,504.34,503.36,504.07,1363.0,501.1157,502.0914,501.1157,501.8226,1363.0
2024-09-11 15:00:00,503.97,504.49,503.96,504.49,700.0,501.723,502.2407,501.7131,502.2407,700.0
2024-09-11 15:05:00,504.82,505.45,504.78,505.31,1794.0,502.5692,503.1964,502.5294,503.057,1794.0
2024-09-11 15:10:00,505.75,506.46,505.75,506.46,499.0,503.4951,504.2019,503.4951,504.2019,499.0
2024-09-11 15:15:00,506.01,507.42,506.0,507.42,1062.0,503.7539,505.1576,503.744,505.1576,1062.0
2024-09-11 15:20:00,507.7,508.01,506.95,508.01,1000.0,505.4364,505.745,504.6897,505.745,1000.0
2024-09-11 15:25:00,508.15,508.73,508.15,508.73,2606.0,505.8844,506.4618,505.8844,506.4618,2606.0
2024-09-11 15:30:00,508.49,508.91,507.64,507.65,2304.0,506.2229,506.641,505.3767,505.3866,2304.0
2024-09-11 15:35:00,507.73,507.73,506.7,507.01,2276.0,505.4663,505.4663,504.4408,504.7495,2276.0
2024-09-11 15:40:00,506.72,506.82,505.27,505.77,4214.0,504.4608,504.5603,503.0172,503.515,4214.0
2024-09-11 15:45:00,505.76,506.36,505.32,506.36,2976.0,503.505,504.1024,503.067,504.1024,2976.0
2024-09-11 15:50:00,506.09,506.15,505.03,506.0,2125.0,503.8336,503.8933,502.7783,503.744,2125.0
2024-09-11 15:55:00,506.25,507.82,506.06,507.58,11546.0,503.9929,505.5559,503.8037,505.3169,11546.0
2024-09-12 09:30:00,509.4,511.79,509.4,510.0,4274.0,507.1288,509.5082,507.1288,507.7261,4274.0
2024-09-12 09:35:00,510.31,513.09,507.49,513.09,4120.0,508.0347,510.8024,505.2273,510.8024,4120.0
2024-09-12 09:40:00,508.88,513.09,508.88,512.72,1410.0,506.6111,510.8024,506.6111,510.434,1410.0
2024-09-12 09:45:00,513.79,513.79,511.26,511.26,2059.0,511.4992,511.4992,508.9805,508.9805,2059.0
2024-09-12 09:50:00,510.66,513.28,510.66,513.28,990.0,508.3832,510.9915,508.3832,510.9915,990.0
2024-09-12 09:55:00,511.45,511.96,511.45,511.96,7245.0,509.1697,509.6774,509.1697,509.6774,7245.0
2024-09-12 10:00:00,511.75,512.69,510.93,511.45,2195.0,509.4683,510.4041,508.652,509.1697,2195.0
2024-09-12 10:05:00,511.97,511.97,510.06,511.36,923.0,509.6873,509.6873,507.7859,509.0801,923.0
2024-09-12 10:10:00,510.22,513.5,510.22,512.95,626.0,507.9452,511.2105,507.9452,510.663,626.0
2024-09-12 10:15:00,512.5,514.38,512.5,514.32,953.0,510.215,512.0866,510.215,512.0269,953.0
2024-09-12 10:20:00,514.3,514.33,513.46,513.46,347.0,512.007,512.0368,511.1707,511.1707,347.0
2024-09-12 10:25:00,513.11,513.11,513.11,513.11,178.0,510.8223,510.8223,510.8223,510.8223,178.0
2024-09-12 10:30:00,513.11,513.11,513.11,513.11,0.0,510.8223,510.8223,510.8223,510.8223,0.0
2024-09-12 10:35:00,514.51,514.51,513.46,514.04,1500.0,512.216,512.216,511.1707,511.7481,1500.0
2024-09-12 10:40:00,514.04,514.04,514.04,514.04,0.0,511.7481,511.7481,511.7481,511.7481,0.0
2024-09-12 10:45:00,514.61,515.03,514.57,514.93,500.0,512.3156,512.7337,512.2758,512.6342,500.0
2024-09-12 10:50:00,514.5,514.51,513.98,513.98,505.0,512.2061,512.216,511.6884,511.6884,505.0
2024-09-12 10:55:00,513.67,513.79,512.94,512.94,600.0,511.3798,511.4992,510.653,510.653,600.0
2024-09-12 11:00:00,512.94,513.82,512.94,513.53,776.0,510.653,511.5291,510.653,511.2404,776.0
2024-09-12 11:05:00,512.76,512.76,512.76,512.76,100.0,510.4738,510.4738,510.4738,510.4738,100.0
2024-09-12 11:10:00,512.76,513.81,512.76,513.02,734.0,510.4738,511.5191,510.4738,510.7327,734.0
2024-09-12 11:15:00,513.02,513.02,512.92,512.92,520.0,510.7327,510.7327,510.6331,510.6331,520.0
2024-09-12 11:20:00,513.28,513.83,513.28,513.82,1068.0,510.9915,511.5391,510.9915,511.5291,1068.0
2024-09-12 11:25:00,513.39,514.43,513.39,514.0,692.0,511.101,512.1364,511.101,511.7083,692.0
2024-09-12 11:30:00,514.0,514.0,513.42,513.95,34501.0,511.7083,511.7083,511.1309,511.6585,34501.0
2024-09-12 11:35:00,513.52,513.53,513.05,513.05,301.0,511.2304,511.2404,510.7625,510.7625,301.0
2024-09-12 11:40:00,512.97,512.97,512.19,512.22,1138.0,510.6829,510.6829,509.9064,509.9362,1138.0
2024-09-12 11:45:00,512.7,512.82,512.68,512.82,400.0,510.4141,510.5336,510.3942,510.5336,400.0
2024-09-12 11:50:00,512.71,512.71,512.0,512.38,600.0,510.424,510.424,509.7172,510.0955,600.0
2024-09-12 11:55:00,512.92,512.92,512.53,512.53,548.0,510.6331,510.6331,510.2449,510.2449,548.0
2024-09-12 12:00:00,512.87,513.03,512.87,513.03,300.0,510.5833,510.7426,510.5833,510.7426,300.0
2024-09-12 12:05:00,513.17,513.17,513.17,513.17,400.0,510.882,510.882,510.882,510.882,400.0
2024-09-12 12:10:00,513.02,513.02,512.58,512.58,200.0,510.7327,510.7327,510.2946,510.2946,200.0
2024-09-12 12:15:00,512.69,512.69,512.69,512.69,160.0,510.4041,510.4041,510.4041,510.4041,160.0
2024-09-12 12:20:00,512.28,513.09,512.28,512.53,802.0,509.996,510.8024,509.996,510.2449,802.0
2024-09-12 12:25:00,512.53,512.53,512.53,512.53,0.0,510.2449,510.2449,510.2449,510.2449,0.0
2024-09-12 12:30:00,512.26,512.26,512.19,512.19,909.0,509.9761,509.9761,509.9064,509.9064,909.0
2024-09-12 12:35:00,511.91,512.09,511.91,512.09,300.0,509.6276,509.8068,509.6276,509.8068,300.0
2024-09-12 12:40:00,512.09,512.33,511.72,512.06,3007.0,509.8068,510.0457,509.4385,509.7769,3007.0
2024-09-12 12:45:00,512.06,512.06,512.06,512.06,0.0,509.7769,509.7769,509.7769,509.7769,0.0
2024-09-12 12:50:00,512.73,513.5,512.73,513.5,700.0,510.444,511.2105,510.444,511.2105,700.0
2024-09-12 12:55:00,513.78,514.76,513.78,514.76,600.0,511.4893,512.4649,511.4893,512.4649,600.0
2024-09-12 13:00:00,514.76,514.76,514.76,514.76,0.0,512.4649,512.4649,512.4649,512.4649,0.0
2024-09-12 13:05:00,514.6,514.83,514.4,514.83,800.0,512.3056,512.5346,512.1065,512.5346,800.0
2024-09-12 13:10:00,514.7,514.7,514.48,514.56,3578.0,512.4052,512.4052,512.1862,512.2658,3578.0
2024-09-12 13:15:00,515.03,515.03,513.78,513.78,1099.0,512.7337,512.7337,511.4893,511.4893,1099.0
2024-09-12 13:20:00,514.0,514.01,513.81,513.82,1422.0,511.7083,511.7183,511.5191,511.5291,1422.0
2024-09-12 13:25:00,513.8,513.8,513.36,513.67,972.0,511.5092,511.5092,511.0712,511.3798,972.0
2024-09-12 13:30:00,513.98,515.56,513.47,515.49,4985.0,511.6884,513.2613,511.1807,513.1917,4985.0
2024-09-12 13:35:00,515.5,515.55,514.82,515.36,1325.0,513.2016,513.2514,512.5246,513.0622,1325.0
2024-09-12 13:40:00,514.96,515.61,514.96,515.61,300.0,512.664,513.3111,512.664,513.3111,300.0
2024-09-12 13:45:00,515.5,515.86,515.26,515.78,1685.0,513.2016,513.56,512.9627,513.4804,1685.0
2024-09-12 13:50:00,515.55,516.26,515.5,516.26,1872.0,513.2514,513.9582,513.2016,513.9582,1872.0
2024-09-12 13:55:00,517.23,517.23,516.88,516.88,300.0,514.9239,514.9239,514.5755,514.5755,300.0
2024-09-12 14:00:00,517.25,517.25,517.25,517.25,100.0,514.9438,514.9438,514.9438,514.9438,100.0
2024-09-12 14:05:00,516.4,516.4,515.24,515.24,1053.0,514.0976,514.0976,512.9428,512.9428,1053.0
2024-09-12 14:10:00,515.4,515.79,514.93,515.35,8182.0,513.1021,513.4903,512.6342,513.0523,8182.0
2024-09-12 14:15:00,514.96,516.2,514.92,514.92,1955.0,512.664,513.8985,512.6242,512.6242,1955.0
2024-09-12 14:20:00,515.61,515.61,514.92,514.92,787.0,513.3111,513.3111,512.6242,512.6242,787.0
2024-09-12 14:25:00,514.62,515.04,514.62,515.04,467.0,512.3255,512.7437,512.3255,512.7437,467.0
2024-09-12 14:30:00,515.17,515.17,514.34,514.46,886.0,512.8731,512.8731,512.0468,512.1662,886.0
2024-09-12 14:35:00,514.8,514.89,514.68,514.68,563.0,512.5047,512.5943,512.3853,512.3853,563.0
2024-09-12 14:40:00,515.12,515.62,514.78,514.78,513.0,512.8233,513.3211,512.4848,512.4848,513.0
2024-09-12 14:45:00,515.58,515.58,515.18,515.18,300.0,513.2813,513.2813,512.883,512.883,300.0
2024-09-12 14:50:00,515.0,515.0,513.2,513.81,3409.0,512.7038,512.7038,510.9119,511.5191,3409.0
2024-09-12 14:55:00,513.92,513.93,513.92,513.93,201.0,511.6287,511.6386,511.6287,511.6386,201.0
2024-09-12 15:00:00,514.52,515.05,514.52,515.05,400.0,512.226,512.7536,512.226,512.7536,400.0
2024-09-12 15:05:00,514.55,514.55,514.54,514.55,100.0,512.2558,512.2558,512.2459,512.2558,100.0
2024-09-12 15:10:00,515.06,515.06,515.06,515.06,100.0,512.7636,512.7636,512.7636,512.7636,100.0
2024-09-12 15:15:00,514.67,515.06,514.66,515.06,926.0,512.3753,512.7636,512.3654,512.7636,926.0
2024-09-12 15:20:00,515.24,515.29,514.57,514.83,700.0,512.9428,512.9925,512.2758,512.5346,700.0
2024-09-12 15:25:00,515.24,515.24,514.97,514.97,350.0,512.9428,512.9428,512.674,512.674,350.0
2024-09-12 15:30:00,514.83,515.13,514.74,514.74,1353.0,512.5346,512.8333,512.445,512.445,1353.0
2024-09-12 15:35:00,515.1,515.16,514.59,515.16,2272.0,512.8034,512.8631,512.2957,512.8631,2272.0
2024-09-12 15:40:00,514.85,514.9,514.85,514.89,200.0,512.5545,512.6043,512.5545,512.5943,200.0
2024-09-12 15:45:00,514.63,515.53,514.63,515.19,4636.0,512.3355,513.2315,512.3355,512.893,4636.0
2024-09-12 15:50:00,514.89,514.94,514.54,514.69,502.0,512.5943,512.6441,512.2459,512.3952,502.0
2024-09-12 15:55:00,514.69,515.64,514.68,514.99,8350.0,512.3952,513.341,512.3853,512.6939,8350.0
2024-09-13 09:30:00,515.13,518.75,513.44,516.2,5524.0,512.8333,516.4371,511.1508,513.8985,5524.0
2024-09-13 09:35:00,515.9,517.44,514.26,517.43,3469.0,513.5998,515.133,511.9671,515.123,3469.0
2024-09-13 09:40:00,516.93,517.69,516.66,516.66,1950.0,514.6252,515.3818,514.3564,514.3564,1950.0
2024-09-13 09:45:00,518.69,519.37,518.54,519.37,1579.0,516.3774,517.0544,516.2281,517.0544,1579.0
2024-09-13 09:50:00,519.08,519.37,518.58,519.23,3699.0,516.7656,517.0544,516.2679,516.915,3699.0
2024-09-13 09:55:00,518.27,518.27,515.72,516.87,1970.0,515.9593,515.9593,513.4206,514.5655,1970.0
2024-09-13 10:00:00,518.51,518.51,515.74,516.7,2971.0,516.1982,516.1982,513.4405,514.3963,2971.0
2024-09-13 10:05:00,516.71,516.71,515.99,516.68,838.0,514.4062,514.4062,513.6894,514.3763,838.0
2024-09-13 10:10:00,518.0,519.7,517.03,519.29,2377.0,515.6905,517.3829,514.7248,516.9747,2377.0
2024-09-13 10:15:00,518.86,518.99,518.56,518.57,2239.0,516.5466,516.676,516.248,516.2579,2239.0
2024-09-13 10:20:00,518.24,520.58,518.01,520.36,3037.0,515.9294,518.259,515.7004,518.0399,3037.0
2024-09-13 10:25:00,521.77,521.77,519.05,519.05,2160.0,519.4437,519.4437,516.7358,516.7358,2160.0
2024-09-13 10:30:00,519.78,519.99,519.78,519.99,800.0,517.4625,517.6716,517.4625,517.6716,800.0
2024-09-13 10:35:00,519.7,519.79,519.67,519.77,1849.0,517.3829,517.4725,517.353,517.4526,1849.0
2024-09-13 10:40:00,519.77,520.63,519.77,519.95,1621.0,517.4526,518.3087,517.4526,517.6318,1621.0
2024-09-13 10:45:00,519.95,520.59,519.31,520.46,3369.0,517.6318,518.2689,516.9946,518.1395,3369.0
2024-09-13 10:50:00,519.01,519.9,517.65,517.65,1206.0,516.696,517.582,515.342,515.342,1206.0
2024-09-13 10:55:00,517.61,518.86,517.61,518.86,3000.0,515.3022,516.5466,515.3022,516.5466,3000.0
2024-09-13 11:00:00,518.75,519.64,518.74,519.02,900.0,516.4371,517.3232,516.4272,516.7059,900.0
2024-09-13 11:05:00,518.82,518.85,518.01,518.01,800.0,516.5068,516.5367,515.7004,515.7004,800.0
2024-09-13 11:10:00,518.07,518.6,518.01,518.01,600.0,515.7602,516.2878,515.7004,515.7004,600.0
2024-09-13 11:15:00,518.47,518.47,517.84,517.84,610.0,516.1584,516.1584,515.5312,515.5312,610.0
2024-09-13 11:20:00,517.91,518.65,517.91,518.3,1100.0,515.6009,516.3376,515.6009,515.9891,1100.0
2024-09-13 11:25:00,518.57,519.18,518.46,518.46,1874.0,516.2579,516.8652,516.1484,516.1484,1874.0
2024-09-13 11:30:00,517.74,519.0,517.74,518.44,1363.0,515.4316,516.686,515.4316,516.1285,1363.0
2024-09-13 11:35:00,518.31,519.54,518.31,519.54,3862.0,515.9991,517.2236,515.9991,517.2236,3862.0
2024-09-13 11:40:00,519.22,519.9,518.87,519.65,7203.0,516.905,517.582,516.5566,517.3331,7203.0
2024-09-13 11:45:00,519.62,519.96,519.62,519.84,788.0,517.3032,517.6417,517.3032,517.5223,788.0
2024-09-13 11:50:00,519.45,520.22,519.41,520.06,3834.0,517.134,517.9006,517.0942,517.7413,3834.0
2024-09-13 11:55:00,520.22,520.49,519.94,520.48,2859.0,517.9006,518.1694,517.6218,518.1594,2859.0
2024-09-13 12:00:00,520.41,520.41,519.75,519.75,2513.0,518.0897,518.0897,517.4327,517.4327,2513.0
2024-09-13 12:05:00,519.69,519.69,519.21,519.21,300.0,517.3729,517.3729,516.8951,516.8951,300.0
2024-09-13 12:10:00,519.14,519.9,519.14,519.52,1899.0,516.8254,517.582,516.8254,517.2037,1899.0
2024-09-13 12:15:00,519.53,520.39,519.53,520.38,934.0,517.2136,518.0698,517.2136,518.0599,934.0
2024-09-13 12:20:00,520.56,521.04,520.56,520.86,1700.0,518.239,518.7169,518.239,518.5377,1700.0
2024-09-13 12:25:00,520.89,520.9,520.89,520.89,100.0,518.5676,518.5775,518.5676,518.5676,100.0
2024-09-13 12:30:00,520.51,520.64,520.05,520.25,2651.0,518.1893,518.3187,517.7313,517.9304,2651.0
2024-09-13 12:35:00,520.21,520.21,519.85,519.91,509.0,517.8906,517.8906,517.5322,517.5919,509.0
2024-09-13 12:40:00,519.52,519.52,519.52,519.52,100.0,517.2037,517.2037,517.2037,517.2037,100.0
2024-09-13 12:45:00,519.95,520.98,519.94,520.48,6461.0,517.6318,518.6572,517.6218,518.1594,6461.0
2024-09-13 12:50:00,520.52,520.93,520.5,520.63,500.0,518.1992,518.6074,518.1793,518.3087,500.0
2024-09-13 12:55:00,520.91,520.91,520.91,520.91,100.0,518.5875,518.5875,518.5875,518.5875,100.0
2024-09-13 13:00:00,520.8,521.06,520.43,520.43,2062.0,518.478,518.7368,518.1096,518.1096,2062.0
2024-09-13 13:05:00,520.77,520.77,520.77,520.77,100.0,518.4481,518.4481,518.4481,518.4481,100.0
2024-09-13 13:10:00,520.74,520.77,520.72,520.74,900.0,518.4182,518.4481,518.3983,518.4182,900.0
2024-09-13 13:15:00,520.74,521.04,520.63,520.9,1843.0,518.4182,518.7169,518.3087,518.5775,1843.0
2024-09-13 13:20:00,520.69,521.36,520.69,521.12,1475.0,518.3685,519.0355,518.3685,518.7966,1475.0
2024-09-13 13:25:00,521.34,521.5,521.24,521.25,525.0,519.0156,519.1749,518.916,518.926,525.0
2024-09-13 13:30:00,521.77,521.96,521.6,521.6,2310.0,519.4437,519.6328,519.2744,519.2744,2310.0
2024-09-13 13:35:00,521.6,522.56,521.5,522.55,11907.0,519.2744,520.2301,519.1749,520.2202,11907.0
2024-09-13 13:40:00,522.55,522.92,522.53,522.73,624.0,520.2202,520.5885,520.2003,520.3994,624.0
2024-09-13 13:45:00,522.89,523.07,522.89,523.07,402.0,520.5587,520.7379,520.5587,520.7379,402.0
2024-09-13 13:50:00,523.12,523.34,522.53,522.53,1127.0,520.7876,521.0067,520.2003,520.2003,1127.0
2024-09-13 13:55:00,522.37,522.65,522.37,522.49,303.0,520.041,520.3197,520.041,520.1604,303.0
2024-09-13 14:00:00,521.83,521.83,520.61,521.19,1330.0,519.5034,519.5034,518.2888,518.8662,1330.0
2024-09-13 14:05:00,521.99,522.94,521.98,522.94,1013.0,519.6627,520.6084,519.6527,520.6084,1013.0
2024-09-13 14:10:00,522.46,522.77,522.1,522.1,8341.0,520.1306,520.4392,519.7722,519.7722,8341.0
2024-09-13 14:15:00,522.1,522.1,521.27,521.28,1649.0,519.7722,519.7722,518.9459,518.9558,1649.0
2024-09-13 14:20:00,521.48,521.48,520.32,520.32,499.0,519.1549,519.1549,518.0001,518.0001,499.0
2024-09-13 14:25:00,520.4,520.54,519.99,520.39,524.0,518.0798,518.2191,517.6716,518.0698,524.0
2024-09-13 14:30:00,520.27,520.27,520.01,520.23,3127.0,517.9503,517.9503,517.6915,517.9105,3127.0
2024-09-13 14:35:00,520.23,520.23,520.23,520.23,0.0,517.9105,517.9105,517.9105,517.9105,0.0
2024-09-13 14:40:00,519.89,520.34,519.89,520.26,300.0,517.572,518.02,517.572,517.9404,300.0
2024-09-13 14:45:00,520.68,520.68,520.57,520.59,300.0,518.3585,518.3585,518.249,518.2689,300.0
2024-09-13 14:50:00,520.38,520.38,519.91,520.07,609.0,518.0599,518.0599,517.5919,517.7512,609.0
2024-09-13 14:55:00,520.07,520.07,520.07,520.07,0.0,517.7512,517.7512,517.7512,517.7512,0.0
2024-09-13 15:00:00,519.75,520.15,519.24,519.82,947.0,517.4327,517.8309,516.9249,517.5023,947.0
2024-09-13 15:05:00,519.96,520.08,519.95,520.08,300.0,517.6417,517.7612,517.6318,517.7612,300.0
2024-09-13 15:10:00,519.44,519.56,519.44,519.56,321.0,517.124,517.2435,517.124,517.2435,321.0
2024-09-13 15:15:00,519.8,520.29,519.79,520.29,500.0,517.4824,517.9703,517.4725,517.9703,500.0
2024-09-13 15:20:00,520.24,520.41,520.23,520.41,556.0,517.9205,518.0897,517.9105,518.0897,556.0
2024-09-13 15:25:00,520.66,521.2,520.57,521.2,3481.0,518.3386,518.8762,518.249,518.8762,3481.0
2024-09-13 15:30:00,520.96,521.48,520.95,521.19,646.0,518.6373,519.1549,518.6273,518.8662,646.0
2024-09-13 15:35:00,521.32,521.32,520.14,520.36,6879.0,518.9957,518.9957,517.8209,518.0399,6879.0
2024-09-13 15:40:00,520.41,520.41,520.11,520.11,451.0,518.0897,518.0897,517.7911,517.7911,451.0
2024-09-13 15:45:00,520.08,520.95,520.08,520.7,1516.0,517.7612,518.6273,517.7612,518.3784,1516.0
2024-09-13 15:50:00,520.92,521.31,520.47,521.12,2299.0,518.5974,518.9857,518.1495,518.7966,2299.0
2024-09-13 15:55:00,520.85,522.06,520.52,520.54,6834.0,518.5278,519.7324,518.1992,518.2191,6834.0
2024-09-16 09:30:00,522.7,525.99,522.5,524.5,3238.0,520.3695,523.6448,520.1704,522.1615,3238.0
2024-09-16 09:35:00,524.87,524.87,523.2,523.2,200.0,522.5298,522.5298,520.8673,520.8673,200.0
2024-09-16 09:40:00,524.48,524.48,522.95,522.96,500.0,522.1416,522.1416,520.6184,520.6283,500.0
2024-09-16 09:45:00,521.71,523.42,520.12,523.42,5513.0,519.3839,521.0863,517.801,521.0863,5513.0
2024-09-16 09:50:00,524.22,526.39,524.09,526.39,743.0,521.8827,524.0431,521.7533,524.0431,743.0
2024-09-16 09:55:00,525.78,526.43,525.28,525.82,3715.0,523.4358,524.0829,522.938,523.4756,3715.0
2024-09-16 10:00:00,525.56,525.96,524.9,525.94,1043.0,523.2168,523.615,522.5597,523.5951,1043.0
2024-09-16 10:05:00,525.82,527.0,525.82,527.0,1445.0,523.4756,524.6503,523.4756,524.6503,1445.0
2024-09-16 10:10:00,526.76,527.19,526.13,526.26,1404.0,524.4114,524.8395,523.7842,523.9136,1404.0
2024-09-16 10:15:00,526.25,526.58,526.25,526.58,512.0,523.9037,524.2322,523.9037,524.2322,512.0
2024-09-16 10:20:00,527.24,527.24,526.01,526.01,4368.0,524.8893,524.8893,523.6647,523.6647,4368.0
2024-09-16 10:25:00,525.71,526.03,524.61,524.61,805.0,523.3661,523.6847,522.271,522.271,805.0
2024-09-16 10:30:00,522.88,523.41,522.88,523.14,800.0,520.5487,521.0763,520.5487,520.8075,800.0
2024-09-16 10:35:00,524.2,524.48,524.01,524.25,1142.0,521.8628,522.1416,521.6737,521.9126,1142.0
2024-09-16 10:40:00,523.62,524.05,523.62,523.71,2808.0,521.2854,521.7135,521.2854,521.375,2808.0
2024-09-16 10:45:00,523.28,524.64,523.28,524.1,700.0,520.9469,522.3009,520.9469,521.7633,700.0
2024-09-16 10:50:00,523.56,523.95,523.04,523.04,895.0,521.2257,521.6139,520.708,520.708,895.0
2024-09-16 10:55:00,523.34,523.79,522.61,523.79,1461.0,521.0067,521.4546,520.2799,521.4546,1461.0
2024-09-16 11:00:00,523.01,523.01,522.93,522.94,1000.0,520.6781,520.6781,520.5985,520.6084,1000.0
2024-09-16 11:05:00,522.94,524.37,522.93,524.37,2022.0,520.6084,522.0321,520.5985,522.0321,2022.0
2024-09-16 11:10:00,524.0,524.01,523.78,524.01,1502.0,521.6637,521.6737,521.4447,521.6737,1502.0
2024-09-16 11:15:00,524.09,524.61,523.77,523.77,1000.0,521.7533,522.271,521.4347,521.4347,1000.0
2024-09-16 11:20:00,523.78,524.35,523.31,524.35,2084.0,521.4447,522.0122,520.9768,522.0122,2084.0
2024-09-16 11:25:00,524.32,524.41,524.17,524.17,883.0,521.9823,522.0719,521.833,521.833,883.0
2024-09-16 11:30:00,524.17,524.21,524.17,524.21,900.0,521.833,521.8728,521.833,521.8728,900.0
2024-09-16 11:35:00,524.36,525.14,523.75,525.0,2017.0,522.0221,522.7986,521.4148,522.6593,2017.0
2024-09-16 11:40:00,526.23,526.23,526.23,526.23,100.0,523.8838,523.8838,523.8838,523.8838,100.0
2024-09-16 11:45:00,526.39,527.24,526.32,526.87,1002.0,524.0431,524.8893,523.9734,524.5209,1002.0
2024-09-16 11:50:00,526.87,526.87,526.87,526.87,0.0,524.5209,524.5209,524.5209,524.5209,0.0
2024-09-16 11:55:00,527.37,527.91,526.88,526.88,1695.0,525.0187,525.5563,524.5309,524.5309,1695.0
2024-09-16 12:00:00,526.42,526.66,526.29,526.34,1000.0,524.0729,524.3119,523.9435,523.9933,1000.0
2024-09-16 12:05:00,526.63,526.63,526.45,526.46,291.0,524.282,524.282,524.1028,524.1127,291.0
2024-09-16 12:10:00,526.43,526.43,525.98,525.98,200.0,524.0829,524.0829,523.6349,523.6349,200.0
2024-09-16 12:15:00,526.76,527.08,526.67,526.67,1538.0,524.4114,524.73,524.3218,524.3218,1538.0
2024-09-16 12:20:00,527.05,527.05,526.67,527.01,576.0,524.7001,524.7001,524.3218,524.6603,576.0
2024-09-16 12:25:00,527.41,528.6,527.0,528.1,6787.0,525.0585,526.2432,524.6503,525.7454,6787.0
2024-09-16 12:30:00,528.93,529.43,527.25,527.25,7344.0,526.5717,527.0695,524.8992,524.8992,7344.0
2024-09-16 12:35:00,527.67,528.18,527.67,527.77,700.0,525.3173,525.8251,525.3173,525.4169,700.0
2024-09-16 12:40:00,527.77,528.24,527.77,528.07,807.0,525.4169,525.8848,525.4169,525.7156,807.0
2024-09-16 12:45:00,528.19,528.19,527.73,528.0,640.0,525.835,525.835,525.3771,525.6459,640.0
2024-09-16 12:50:00,528.23,528.7,528.23,528.43,1572.0,525.8749,526.3428,525.8749,526.074,1572.0
2024-09-16 12:55:00,528.88,528.88,528.02,528.02,1250.0,526.522,526.522,525.6658,525.6658,1250.0
2024-09-16 13:00:00,528.29,528.41,527.95,527.95,360.0,525.9346,526.054,525.5961,525.5961,360.0
2024-09-16 13:05:00,527.97,528.3,527.96,528.3,1375.0,525.616,525.9445,525.6061,525.9445,1375.0
2024-09-16 13:10:00,528.42,528.9,528.42,528.55,2348.0,526.064,526.5419,526.064,526.1934,2348.0
2024-09-16 13:15:00,528.67,529.23,528.5,528.57,2858.0,526.3129,526.8704,526.1436,526.2133,2858.0
2024-09-16 13:20:00,528.68,528.68,527.67,528.45,1320.0,526.3228,526.3228,525.3173,526.0939,1320.0
2024-09-16 13:25:00,528.41,528.42,527.72,527.95,2879.0,526.054,526.064,525.3671,525.5961,2879.0
2024-09-16 13:30:00,528.34,528.34,527.94,527.94,440.0,525.9844,525.9844,525.5861,525.5861,440.0
2024-09-16 13:35:00,527.98,528.37,527.9,527.9,1585.0,525.626,526.0142,525.5463,525.5463,1585.0
2024-09-16 13:40:00,528.39,528.39,528.22,528.22,900.0,526.0341,526.0341,525.8649,525.8649,900.0
2024-09-16 13:45:00,528.22,528.22,527.94,527.94,707.0,525.8649,525.8649,525.5861,525.5861,707.0
2024-09-16 13:50:00,527.83,528.13,527.83,528.13,300.0,525.4766,525.7753,525.4766,525.7753,300.0
2024-09-16 13:55:00,528.08,528.57,527.78,528.36,2671.0,525.7255,526.2133,525.4269,526.0043,2671.0
2024-09-16 14:00:00,528.29,528.56,528.27,528.29,1500.0,525.9346,526.2034,525.9147,525.9346,1500.0
2024-09-16 14:05:00,528.26,528.28,527.94,528.28,3161.0,525.9047,525.9246,525.5861,525.9246,3161.0
2024-09-16 14:10:00,528.06,529.01,528.05,528.68,1592.0,525.7056,526.6514,525.6957,526.3228,1592.0
2024-09-16 14:15:00,528.68,528.86,528.19,528.19,1000.0,526.3228,526.502,525.835,525.835,1000.0
2024-09-16 14:20:00,528.04,528.39,528.04,528.38,2688.0,525.6857,526.0341,525.6857,526.0242,2688.0
2024-09-16 14:25:00,528.41,528.46,528.2,528.2,843.0,526.054,526.1038,525.845,525.845,843.0
2024-09-16 14:30:00,528.69,528.69,528.37,528.62,900.0,526.3328,526.3328,526.0142,526.2631,900.0
2024-09-16 14:35:00,528.62,528.88,528.07,528.07,3531.0,526.2631,526.522,525.7156,525.7156,3531.0
2024-09-16 14:40:00,528.49,528.49,527.63,527.65,2936.0,526.1337,526.1337,525.2775,525.2974,2936.0
2024-09-16 14:45:00,527.83,527.87,526.87,527.33,1591.0,525.4766,525.5165,524.5209,524.9789,1591.0
2024-09-16 14:50:00,526.87,527.32,526.87,527.32,500.0,524.5209,524.9689,524.5209,524.9689,500.0
2024-09-16 14:55:00,527.54,528.24,527.54,528.24,1100.0,525.1879,525.8848,525.1879,525.8848,1100.0
2024-09-16 15:00:00,528.19,528.19,527.79,527.79,216.0,525.835,525.835,525.4368,525.4368,216.0
2024-09-16 15:05:00,528.23,528.24,527.72,527.72,1500.0,525.8749,525.8848,525.3671,525.3671,1500.0
2024-09-16 15:10:00,527.73,528.13,527.49,527.56,1031.0,525.3771,525.7753,525.1382,525.2078,1031.0
2024-09-16 15:15:00,527.5,527.92,527.49,527.92,700.0,525.1481,525.5662,525.1382,525.5662,700.0
2024-09-16 15:20:00,527.54,527.88,527.26,527.88,1350.0,525.1879,525.5264,524.9092,525.5264,1350.0
2024-09-16 15:25:00,527.88,528.52,527.88,528.47,3165.0,525.5264,526.1636,525.5264,526.1138,3165.0
2024-09-16 15:30:00,529.41,529.59,529.02,529.35,1400.0,527.0496,527.2288,526.6613,526.9899,1400.0
2024-09-16 15:35:00,529.35,529.97,529.06,529.95,2078.0,526.9899,527.6071,526.7012,527.5872,2078.0
2024-09-16 15:40:00,529.85,530.5,529.77,530.5,5056.0,527.4876,528.1347,527.408,528.1347,5056.0
2024-09-16 15:45:00,530.47,530.98,530.47,530.55,3529.0,528.1049,528.6126,528.1049,528.1845,3529.0
2024-09-16 15:50:00,530.62,532.22,530.46,532.22,8747.0,528.2542,529.8471,528.0949,529.8471,8747.0
2024-09-16 15:55:00,531.83,531.83,529.55,530.13,19522.0,529.4588,529.4588,527.189,527.7664,19522.0
2024-09-17 09:30:00,531.95,532.19,531.95,532.19,2749.0,529.5783,529.8172,529.5783,529.8172,2749.0
2024-09-17 09:35:00,530.05,530.05,530.05,530.05,100.0,527.6867,527.6867,527.6867,527.6867,100.0
2024-09-17 09:40:00,531.56,531.56,528.62,528.62,575.0,529.19,529.19,526.2631,526.2631,575.0
2024-09-17 09:45:00,527.41,529.15,527.41,528.37,2468.0,525.0585,526.7907,525.0585,526.0142,2468.0
2024-09-17 09:50:00,527.55,530.54,527.54,529.04,1904.0,525.1979,528.1746,525.1879,526.6812,1904.0
2024-09-17 09:55:00,529.05,529.05,527.63,527.63,731.0,526.6912,526.6912,525.2775,525.2775,731.0
2024-09-17 10:00:00,529.58,530.68,527.61,530.31,2279.0,527.2188,528.3139,525.2576,527.9456,2279.0
2024-09-17 10:05:00,531.25,534.12,531.25,533.93,900.0,528.8814,531.7386,528.8814,531.5494,900.0
2024-09-17 10:10:00,533.86,534.4,533.15,534.4,874.0,531.4798,532.0173,530.7729,532.0173,874.0
2024-09-17 10:15:00,534.25,534.87,534.25,534.62,463.0,531.868,532.4852,531.868,532.2364,463.0
2024-09-17 10:20:00,535.25,536.05,534.36,536.05,1271.0,532.8636,533.66,531.9775,533.66,1271.0
2024-09-17 10:25:00,535.25,535.47,534.48,534.48,3917.0,532.8636,533.0826,532.097,532.097,3917.0
2024-09-17 10:30:00,533.53,533.53,533.36,533.37,1630.0,531.1512,531.1512,530.982,530.9919,1630.0
2024-09-17 10:35:00,533.38,534.37,533.38,533.48,400.0,531.0019,531.9875,531.0019,531.1014,400.0
2024-09-17 10:40:00,534.04,534.06,534.04,534.05,650.0,531.6589,531.6789,531.6589,531.6689,650.0
2024-09-17 10:45:00,534.05,534.05,533.07,533.32,300.0,531.6689,531.6689,530.6933,530.9422,300.0
2024-09-17 10:50:00,534.5,534.51,533.68,533.68,300.0,532.1169,532.1269,531.3006,531.3006,300.0
2024-09-17 10:55:00,533.72,535.07,533.72,534.39,4986.0,531.3404,532.6844,531.3404,532.0074,4986.0
2024-09-17 11:00:00,535.09,537.06,535.09,536.69,1762.0,532.7043,534.6655,532.7043,534.2971,1762.0
2024-09-17 11:05:00,536.56,536.56,535.04,535.3,895.0,534.1677,534.1677,532.6545,532.9133,895.0
2024-09-17 11:10:00,534.7,535.46,534.21,535.46,400.0,532.316,533.0726,531.8282,533.0726,400.0
2024-09-17 11:15:00,534.98,535.04,534.24,534.72,1831.0,532.5948,532.6545,531.8581,532.3359,1831.0
2024-09-17 11:20:00,534.55,535.08,534.48,535.08,1284.0,532.1667,532.6943,532.097,532.6943,1284.0
2024-09-17 11:25:00,534.94,535.3,534.41,534.42,600.0,532.5549,532.9133,532.0273,532.0373,600.0
2024-09-17 11:30:00,534.76,535.96,534.76,535.85,912.0,532.3757,533.5704,532.3757,533.4609,912.0
2024-09-17 11:35:00,535.17,535.7,535.17,535.7,200.0,532.7839,533.3115,532.7839,533.3115,200.0
2024-09-17 11:40:00,534.64,534.96,534.64,534.96,1100.0,532.2563,532.5748,532.2563,532.5748,1100.0
2024-09-17 11:45:00,534.65,534.65,534.19,534.19,544.0,532.2662,532.2662,531.8083,531.8083,544.0
2024-09-17 11:50:00,534.6,534.73,534.55,534.55,989.0,532.2165,532.3459,532.1667,532.1667,989.0
2024-09-17 11:55:00,534.16,535.27,534.16,535.01,1273.0,531.7784,532.8835,531.7784,532.6246,1273.0
2024-09-17 12:00:00,534.61,534.68,534.25,534.58,1231.0,532.2264,532.2961,531.868,532.1965,1231.0
2024-09-17 12:05:00,534.3,534.49,534.1,534.15,2087.0,531.9178,532.1069,531.7187,531.7685,2087.0
2024-09-17 12:10:00,534.16,534.62,533.69,533.88,2424.0,531.7784,532.2364,531.3105,531.4997,2424.0
2024-09-17 12:15:00,534.14,534.16,534.04,534.16,7508.0,531.7585,531.7784,531.6589,531.7784,7508.0
2024-09-17 12:20:00,533.79,534.8,533.37,534.8,3193.0,531.4101,532.4156,530.9919,532.4156,3193.0
2024-09-17 12:25:00,535.03,535.25,534.16,535.25,400.0,532.6445,532.8636,531.7784,532.8636,400.0
2024-09-17 12:30:00,534.33,534.95,534.21,534.95,1159.0,531.9477,532.5649,531.8282,532.5649,1159.0
2024-09-17 12:35:00,534.22,534.22,533.19,533.55,980.0,531.8381,531.8381,530.8127,531.1711,980.0
2024-09-17 12:40:00,533.51,533.56,532.57,532.57,810.0,531.1313,531.1811,530.1955,530.1955,810.0
2024-09-17 12:45:00,531.83,531.83,530.54,530.54,500.0,529.4588,529.4588,528.1746,528.1746,500.0
2024-09-17 12:50:00,530.12,531.57,530.11,531.4,815.0,527.7564,529.2,527.7465,529.0307,815.0
2024-09-17 12:55:00,532.14,532.4,531.1,531.77,2421.0,529.7674,530.0263,528.7321,529.3991,2421.0
2024-09-17 13:00:00,531.77,532.74,531.77,532.06,5366.0,529.3991,530.3647,529.3991,529.6878,5366.0
2024-09-17 13:05:00,532.8,532.8,532.58,532.58,200.0,530.4245,530.4245,530.2055,530.2055,200.0
2024-09-17 13:10:00,532.8,532.85,531.83,532.85,1953.0,530.4245,530.4743,529.4588,530.4743,1953.0
2024-09-17 13:15:00,532.92,533.29,532.87,533.29,665.0,530.5439,530.9123,530.4942,530.9123,665.0
2024-09-17 13:20:00,533.69,534.36,533.68,534.36,800.0,531.3105,531.9775,531.3006,531.9775,800.0
2024-09-17 13:25:00,534.29,534.66,534.28,534.66,814.0,531.9078,532.2762,531.8979,532.2762,814.0
2024-09-17 13:30:00,534.07,534.71,533.94,534.13,3674.0,531.6888,532.326,531.5594,531.7485,3674.0
2024-09-17 13:35:00,534.0,534.43,534.0,534.4,1244.0,531.6191,532.0472,531.6191,532.0173,1244.0
2024-09-17 13:40:00,534.3,534.39,533.72,533.98,5657.0,531.9178,532.0074,531.3404,531.5992,5657.0
2024-09-17 13:45:00,534.09,534.62,533.76,534.59,3407.0,531.7087,532.2364,531.3802,532.2065,3407.0
2024-09-17 13:50:00,534.73,535.17,534.72,535.1,1125.0,532.3459,532.7839,532.3359,532.7142,1125.0
2024-09-17 13:55:00,535.13,535.18,534.14,534.21,1360.0,532.7441,532.7939,531.7585,531.8282,1360.0
2024-09-17 14:00:00,534.21,534.95,534.06,534.55,1260.0,531.8282,532.5649,531.6789,532.1667,1260.0
2024-09-17 14:05:00,534.32,534.69,534.32,534.68,1597.0,531.9377,532.306,531.9377,532.2961,1597.0
2024-09-17 14:10:00,534.56,534.56,533.79,534.26,2241.0,532.1766,532.1766,531.4101,531.878,2241.0
2024-09-17 14:15:00,534.24,534.24,533.68,533.91,2855.0,531.8581,531.8581,531.3006,531.5295,2855.0
2024-09-17 14:20:00,534.03,534.33,533.94,534.33,2598.0,531.649,531.9477,531.5594,531.9477,2598.0
2024-09-17 14:25:00,534.51,534.83,533.98,534.1,2064.0,532.1269,532.4454,531.5992,531.7187,2064.0
2024-09-17 14:30:00,534.23,534.23,533.94,533.94,318.0,531.8481,531.8481,531.5594,531.5594,318.0
2024-09-17 14:35:00,534.25,534.78,534.03,534.6,6670.0,531.868,532.3956,531.649,532.2165,6670.0
2024-09-17 14:40:00,534.6,534.6,534.39,534.56,923.0,532.2165,532.2165,532.0074,532.1766,923.0
2024-09-17 14:45:00,533.98,534.8,533.35,533.35,6433.0,531.5992,532.4156,530.972,530.972,6433.0
2024-09-17 14:50:00,533.19,533.65,533.19,533.65,515.0,530.8127,531.2707,530.8127,531.2707,515.0
2024-09-17 14:55:00,533.8,533.88,533.46,533.46,300.0,531.42,531.4997,531.0815,531.0815,300.0
2024-09-17 15:00:00,533.38,533.38,532.75,532.87,923.0,531.0019,531.0019,530.3747,530.4942,923.0
2024-09-17 15:05:00,531.87,532.14,531.87,532.14,300.0,529.4986,529.7674,529.4986,529.7674,300.0
2024-09-17 15:10:00,532.32,532.96,532.31,532.96,650.0,529.9466,530.5838,529.9367,530.5838,650.0
2024-09-17 15:15:00,532.41,533.09,532.14,533.04,4994.0,530.0362,530.7132,529.7674,530.6634,4994.0
2024-09-17 15:20:00,532.95,533.13,532.5,532.61,2805.0,530.5738,530.753,530.1258,530.2353,2805.0
2024-09-17 15:25:00,532.97,533.67,532.97,533.67,469.0,530.5937,531.2906,530.5937,531.2906,469.0
2024-09-17 15:30:00,533.24,533.64,533.22,533.64,700.0,530.8625,531.2607,530.8426,531.2607,700.0
2024-09-17 15:35:00,533.32,533.5,532.81,533.08,4037.0,530.9422,531.1214,530.4344,530.7032,4037.0
2024-09-17 15:40:00,532.75,532.75,532.0,532.0,2433.0,530.3747,530.3747,529.628,529.628,2433.0
2024-09-17 15:45:00,531.88,533.35,531.6,533.35,4177.0,529.5086,530.972,529.2298,530.972,4177.0
2024-09-17 15:50:00,533.0,534.88,532.68,534.57,6673.0,530.6236,532.4952,530.305,532.1866,6673.0
2024-09-17 15:55:00,534.5,534.92,533.71,534.32,18438.0,532.1169,532.535,531.3304,531.9377,18438.0
2024-09-18 09:30:00,538.0,538.0,536.5,537.5,4227.0,535.6013,535.6013,534.108,535.1035,4227.0
2024-09-18 09:35:00,535.13,538.13,535.13,538.12,209.0,532.7441,535.7307,532.7441,535.7208,209.0
2024-09-18 09:40:00,535.06,535.1,535.06,535.09,274.0,532.6744,532.7142,532.6744,532.7043,274.0
2024-09-18 09:45:00,537.13,537.52,535.07,537.52,780.0,534.7352,535.1234,532.6844,535.1234,780.0
2024-09-18 09:50:00,536.06,537.12,535.02,536.3,2586.0,533.6699,534.7252,532.6346,533.9089,2586.0
2024-09-18 09:55:00,535.76,535.76,534.07,534.92,1450.0,533.3713,533.3713,531.6888,532.535,1450.0
2024-09-18 10:00:00,532.93,534.04,531.4,532.21,2859.0,530.5539,531.6589,529.0307,529.8371,2859.0
2024-09-18 10:05:00,532.0,533.68,532.0,533.68,1231.0,529.628,531.3006,529.628,531.3006,1231.0
2024-09-18 10:10:00,534.08,534.56,532.52,534.18,3539.0,531.6988,532.1766,530.1457,531.7983,3539.0
2024-09-18 10:15:00,533.46,534.44,532.87,532.87,1120.0,531.0815,532.0572,530.4942,530.4942,1120.0
2024-09-18 10:20:00,532.19,534.62,532.19,534.62,1156.0,529.8172,532.2364,529.8172,532.2364,1156.0
2024-09-18 10:25:00,533.7,535.88,533.63,535.22,2747.0,531.3205,533.4907,531.2508,532.8337,2747.0
2024-09-18 10:30:00,535.23,535.23,532.42,533.42,4186.0,532.8436,532.8436,530.0462,531.0417,4186.0
2024-09-18 10:35:00,534.0,534.62,533.79,533.79,6691.0,531.6191,532.2364,531.4101,531.4101,6691.0
2024-09-18 10:40:00,533.68,534.4,533.59,533.71,2526.0,531.3006,532.0173,531.211,531.3304,2526.0
2024-09-18 10:45:00,534.24,535.11,533.94,534.3,1080.0,531.8581,532.7242,531.5594,531.9178,1080.0
2024-09-18 10:50:00,534.2,534.7,533.4,533.4,719.0,531.8182,532.316,531.0218,531.0218,719.0
2024-09-18 10:55:00,534.19,534.67,534.03,534.37,1376.0,531.8083,532.2861,531.649,531.9875,1376.0
2024-09-18 11:00:00,535.07,535.08,534.64,534.64,2215.0,532.6844,532.6943,532.2563,532.2563,2215.0
2024-09-18 11:05:00,534.64,534.65,533.79,534.59,2187.0,532.2563,532.2662,531.4101,532.2065,2187.0
2024-09-18 11:10:00,533.4,534.21,533.4,533.9,1307.0,531.0218,531.8282,531.0218,531.5196,1307.0
2024-09-18 11:15:00,534.21,534.74,533.4,533.94,2000.0,531.8282,532.3558,531.0218,531.5594,2000.0
2024-09-18 11:20:00,534.48,534.48,533.78,533.78,886.0,532.097,532.097,531.4001,531.4001,886.0
2024-09-18 11:25:00,534.33,534.94,533.94,534.92,3088.0,531.9477,532.5549,531.5594,532.535,3088.0
2024-09-18 11:30:00,534.79,535.3,533.4,534.05,1774.0,532.4056,532.9133,531.0218,531.6689,1774.0
2024-09-18 11:35:00,533.72,534.45,533.61,533.7,1000.0,531.3404,532.0671,531.2309,531.3205,1000.0
2024-09-18 11:40:00,533.41,533.7,533.34,533.7,1300.0,531.0318,531.3205,530.9621,531.3205,1300.0
2024-09-18 11:45:00,533.72,533.73,531.99,531.99,3002.0,531.3404,531.3503,529.6181,529.6181,3002.0
2024-09-18 11:50:00,532.48,532.55,531.84,532.55,1509.0,530.1059,530.1756,529.4688,530.1756,1509.0
2024-09-18 11:55:00,532.98,533.39,531.85,531.85,1180.0,530.6037,531.0118,529.4787,529.4787,1180.0
2024-09-18 12:00:00,531.36,531.45,530.57,530.57,700.0,528.9909,529.0805,528.2044,528.2044,700.0
2024-09-18 12:05:00,531.21,531.78,530.76,531.72,1491.0,528.8416,529.409,528.3936,529.3493,1491.0
2024-09-18 12:10:00,531.52,531.52,531.52,531.52,149.0,529.1502,529.1502,529.1502,529.1502,149.0
2024-09-18 12:15:00,531.55,532.41,531.55,531.92,400.0,529.18,530.0362,529.18,529.5484,400.0
2024-09-18 12:20:00,532.49,532.49,532.49,532.49,100.0,530.1159,530.1159,530.1159,530.1159,100.0
2024-09-18 12:25:00,532.6,533.05,532.59,533.05,357.0,530.2254,530.6734,530.2154,530.6734,357.0
2024-09-18 12:30:00,532.92,533.4,532.81,533.03,1272.0,530.5439,531.0218,530.4344,530.6535,1272.0
2024-09-18 12:35:00,533.29,533.67,533.28,533.6,946.0,530.9123,531.2906,530.9023,531.2209,946.0
2024-09-18 12:40:00,532.89,533.43,532.89,533.43,884.0,530.5141,531.0517,530.5141,531.0517,884.0
2024-09-18 12:45:00,533.6,534.17,533.6,533.84,921.0,531.2209,531.7884,531.2209,531.4598,921.0
2024-09-18 12:50:00,533.84,533.84,533.01,533.58,1283.0,531.4598,531.4598,530.6335,531.201,1283.0
2024-09-18 12:55:00,533.58,533.66,533.39,533.39,335.0,531.201,531.2806,531.0118,531.0118,335.0
2024-09-18 13:00:00,533.37,533.65,533.36,533.64,300.0,530.9919,531.2707,530.982,531.2607,300.0
2024-09-18 13:05:00,532.89,533.02,532.89,532.96,300.0,530.5141,530.6435,530.5141,530.5838,300.0
2024-09-18 13:10:00,533.31,533.31,532.86,532.86,300.0,530.9322,530.9322,530.4842,530.4842,300.0
2024-09-18 13:15:00,532.64,533.21,532.64,533.21,300.0,530.2652,530.8326,530.2652,530.8326,300.0
2024-09-18 13:20:00,532.55,532.55,532.55,532.55,100.0,530.1756,530.1756,530.1756,530.1756,100.0
2024-09-18 13:25:00,533.05,534.04,533.04,533.45,999.0,530.6734,531.6589,530.6634,531.0716,999.0
2024-09-18 13:30:00,533.59,534.2,533.57,534.07,600.0,531.211,531.8182,531.191,531.6888,600.0
2024-09-18 13:35:00,533.61,533.9,533.17,533.18,1067.0,531.2309,531.5196,530.7928,530.8028,1067.0
2024-09-18 13:40:00,532.69,532.81,532.5,532.5,500.0,530.315,530.4344,530.1258,530.1258,500.0
2024-09-18 13:45:00,532.8,533.6,532.51,532.51,1224.0,530.4245,531.2209,530.1358,530.1358,1224.0
2024-09-18 13:50:00,532.81,532.81,532.8,532.81,100.0,530.4344,530.4344,530.4245,530.4344,100.0
2024-09-18 13:55:00,533.02,533.32,532.79,533.32,1300.0,530.6435,530.9422,530.4145,530.9422,1300.0
2024-09-18 14:00:00,532.79,542.94,532.39,541.36,15074.0,530.4145,540.5193,530.0163,538.9463,15074.0
2024-09-18 14:05:00,540.05,541.0,538.56,538.56,3666.0,537.6422,538.5879,536.1588,536.1588,3666.0
2024-09-18 14:10:00,539.48,539.5,536.62,536.62,4228.0,537.0747,537.0946,534.2274,534.2274,4228.0
2024-09-18 14:15:00,537.71,538.27,536.76,537.75,523.0,535.3126,535.8701,534.3668,535.3524,523.0
2024-09-18 14:20:00,537.88,539.28,537.88,539.27,1832.0,535.4818,536.8756,535.4818,536.8656,1832.0
2024-09-18 14:25:00,539.26,539.69,538.57,539.55,969.0,536.8557,537.2838,536.1688,537.1444,969.0
2024-09-18 14:30:00,539.55,540.66,539.54,540.66,1701.0,537.1444,538.2494,537.1344,538.2494,1701.0
2024-09-18 14:35:00,540.19,543.27,539.2,542.69,2059.0,537.7815,540.8478,536.7959,540.2704,2059.0
2024-09-18 14:40:00,542.45,542.46,540.19,540.19,1958.0,540.0315,540.0414,537.7815,537.7815,1958.0
2024-09-18 14:45:00,540.45,540.68,537.41,539.09,3224.0,538.0404,538.2693,535.0139,536.6864,3224.0
2024-09-18 14:50:00,538.49,540.63,538.49,539.51,2344.0,536.0891,538.2196,536.0891,537.1046,2344.0
2024-09-18 14:55:00,539.43,540.23,536.29,537.03,3958.0,537.0249,537.8213,533.8989,534.6356,3958.0
2024-09-18 15:00:00,535.8,536.44,534.96,535.81,2532.0,533.4111,534.0482,532.5748,533.4211,2532.0
2024-09-18 15:05:00,534.97,534.97,533.56,534.45,3340.0,532.5848,532.5848,531.1811,532.0671,3340.0
2024-09-18 15:10:00,533.64,537.34,533.33,537.26,3805.0,531.2607,534.9442,530.9521,534.8646,3805.0
2024-09-18 15:15:00,537.0,537.91,536.57,537.91,3247.0,534.6058,535.5117,534.1777,535.5117,3247.0
2024-09-18 15:20:00,537.49,537.49,533.76,535.74,3151.0,535.0936,535.0936,531.3802,533.3514,3151.0
2024-09-18 15:25:00,536.43,537.74,535.75,535.85,12665.0,534.0383,535.3425,533.3613,533.4609,12665.0
2024-09-18 15:30:00,536.02,536.79,532.92,533.61,6266.0,533.6301,534.3967,530.5439,531.2309,6266.0
2024-09-18 15:35:00,533.69,533.9,532.64,532.65,3025.0,531.3105,531.5196,530.2652,530.2751,3025.0
2024-09-18 15:40:00,533.09,533.13,530.67,530.67,4335.0,530.7132,530.753,528.304,528.304,4335.0
2024-09-18 15:45:00,530.1,531.3,530.1,530.75,3646.0,527.7365,528.9312,527.7365,528.3836,3646.0
2024-09-18 15:50:00,531.33,532.5,530.49,532.46,9948.0,528.961,530.1258,528.1248,530.086,9948.0
2024-09-18 15:55:00,532.67,534.62,532.67,534.0,38723.0,530.2951,532.2364,530.2951,531.6191,38723.0
2024-09-19 09:30:00,548.09,548.09,544.34,545.58,6475.0,545.6463,545.6463,541.913,543.1475,6475.0
2024-09-19 09:35:00,544.57,544.57,543.05,543.42,1378.0,542.142,542.142,540.6288,540.9971,1378.0
2024-09-19 09:40:00,543.69,543.69,540.23,540.64,2049.0,541.2659,541.2659,537.8213,538.2295,2049.0
2024-09-19 09:45:00,540.75,540.75,537.49,537.71,681.0,538.339,538.339,535.0936,535.3126,681.0
2024-09-19 09:50:00,540.74,540.74,538.79,540.26,1353.0,538.3291,538.3291,536.3878,537.8512,1353.0
2024-09-19 09:55:00,541.05,542.39,541.05,542.27,1183.0,538.6377,539.9717,538.6377,539.8523,1183.0
2024-09-19 10:00:00,542.87,543.22,539.48,541.29,1668.0,540.4496,540.798,537.0747,538.8766,1668.0
2024-09-19 10:05:00,543.2,543.55,541.82,541.82,781.0,540.7781,541.1265,539.4043,539.4043,781.0
2024-09-19 10:10:00,541.73,542.76,540.91,542.39,3275.0,539.3147,540.3401,538.4983,539.9717,3275.0
2024-09-19 10:15:00,543.75,543.75,542.48,542.48,258.0,541.3257,541.3257,540.0613,540.0613,258.0
2024-09-19 10:20:00,543.85,543.85,542.98,543.82,300.0,541.4252,541.4252,540.5591,541.3953,300.0
2024-09-19 10:25:00,544.01,544.39,543.31,544.36,950.0,541.5845,541.9628,540.8876,541.9329,950.0
2024-09-19 10:30:00,546.18,546.18,544.33,544.34,709.0,543.7448,543.7448,541.9031,541.913,709.0
2024-09-19 10:35:00,543.92,543.92,543.08,543.61,988.0,541.4949,541.4949,540.6586,541.1863,988.0
2024-09-19 10:40:00,543.08,543.13,541.82,542.08,809.0,540.6586,540.7084,539.4043,539.6631,809.0
2024-09-19 10:45:00,540.81,541.19,540.76,540.91,1206.0,538.3988,538.7771,538.349,538.4983,1206.0
2024-09-19 10:50:00,541.76,542.72,541.36,541.36,600.0,539.3445,540.3002,538.9463,538.9463,600.0
2024-09-19 10:55:00,540.87,542.86,540.87,542.54,400.0,538.4585,540.4396,538.4585,540.121,400.0
2024-09-19 11:00:00,543.46,543.95,542.9,543.95,308.0,541.0369,541.5248,540.4794,541.5248,308.0
2024-09-19 11:05:00,543.5,544.1,543.08,543.63,1632.0,541.0768,541.6741,540.6586,541.2062,1632.0
2024-09-19 11:10:00,544.13,544.13,544.13,544.13,100.0,541.704,541.704,541.704,541.704,100.0
2024-09-19 11:15:00,544.42,545.1,544.42,544.82,600.0,541.9927,542.6696,541.9927,542.3909,600.0
2024-09-19 11:20:00,544.25,545.43,544.03,545.43,1071.0,541.8234,542.9982,541.6044,542.9982,1071.0
2024-09-19 11:25:00,545.43,545.43,545.43,545.43,0.0,542.9982,542.9982,542.9982,542.9982,0.0
2024-09-19 11:30:00,545.39,545.39,544.22,545.14,913.0,542.9583,542.9583,541.7936,542.7095,913.0
2024-09-19 11:35:00,545.18,546.07,544.71,544.71,1678.0,542.7493,543.6353,542.2814,542.2814,1678.0
2024-09-19 11:40:00,544.52,544.54,544.52,544.54,200.0,542.0922,542.1121,542.0922,542.1121,200.0
2024-09-19 11:45:00,544.45,544.81,544.06,544.3,3825.0,542.0225,542.3809,541.6343,541.8732,3825.0
2024-09-19 11:50:00,544.5,544.99,544.06,544.38,1705.0,542.0723,542.5601,541.6343,541.9528,1705.0
2024-09-19 11:55:00,544.38,544.62,544.22,544.62,2994.0,541.9528,542.1918,541.7936,542.1918,2994.0
2024-09-19 12:00:00,544.42,545.05,544.42,544.95,900.0,541.9927,542.6199,541.9927,542.5203,900.0
2024-09-19 12:05:00,544.69,545.27,544.69,544.89,2189.0,542.2615,542.8389,542.2615,542.4606,2189.0
2024-09-19 12:10:00,544.71,544.71,544.25,544.5,600.0,542.2814,542.2814,541.8234,542.0723,600.0
2024-09-19 12:15:00,544.51,545.92,544.51,545.92,545.0,542.0823,543.486,542.0823,543.486,545.0
2024-09-19 12:20:00,545.18,545.31,545.01,545.31,800.0,542.7493,542.8787,542.58,542.8787,800.0
2024-09-19 12:25:00,545.4,545.52,545.4,545.52,200.0,542.9683,543.0878,542.9683,543.0878,200.0
2024-09-19 12:30:00,545.84,546.11,545.84,545.85,550.0,543.4063,543.6751,543.4063,543.4163,550.0
2024-09-19 12:35:00,545.25,545.3,545.12,545.3,300.0,542.819,542.8687,542.6895,542.8687,300.0
2024-09-19 12:40:00,544.89,544.89,544.89,544.89,100.0,542.4606,542.4606,542.4606,542.4606,100.0
2024-09-19 12:45:00,545.56,545.58,545.39,545.39,309.0,543.1276,543.1475,542.9583,542.9583,309.0
2024-09-19 12:50:00,545.65,546.4,545.65,545.87,1200.0,543.2172,543.9638,543.2172,543.4362,1200.0
2024-09-19 12:55:00,546.31,546.31,545.89,545.89,697.0,543.8742,543.8742,543.4561,543.4561,697.0
2024-09-19 13:00:00,546.44,546.89,546.44,546.69,717.0,544.0037,544.4517,544.0037,544.2525,717.0
2024-09-19 13:05:00,546.51,546.51,546.12,546.12,1379.0,544.0733,544.0733,543.6851,543.6851,1379.0
2024-09-19 13:10:00,545.99,547.25,545.98,547.25,1149.0,543.5557,544.81,543.5457,544.81,1149.0
2024-09-19 13:15:00,547.18,547.43,546.96,547.36,1038.0,544.7404,544.9892,544.5213,544.9196,1038.0
2024-09-19 13:20:00,546.22,546.54,545.99,546.35,600.0,543.7846,544.1032,543.5557,543.9141,600.0
2024-09-19 13:25:00,546.05,546.05,545.87,545.88,500.0,543.6154,543.6154,543.4362,543.4462,500.0
2024-09-19 13:30:00,545.88,545.88,545.88,545.88,0.0,543.4462,543.4462,543.4462,543.4462,0.0
2024-09-19 13:35:00,546.14,546.21,546.14,546.21,200.0,543.705,543.7747,543.705,543.7747,200.0
2024-09-19 13:40:00,546.21,546.21,546.21,546.21,0.0,543.7747,543.7747,543.7747,543.7747,0.0
2024-09-19 13:45:00,546.61,547.12,546.61,546.66,700.0,544.1729,544.6806,544.1729,544.2227,700.0
2024-09-19 13:50:00,546.34,546.73,546.33,546.73,208.0,543.9041,544.2924,543.8942,544.2924,208.0
2024-09-19 13:55:00,546.27,546.66,546.27,546.65,400.0,543.8344,544.2227,543.8344,544.2127,400.0
2024-09-19 14:00:00,546.68,547.11,546.2,546.32,624.0,544.2426,544.6707,543.7647,543.8842,624.0
2024-09-19 14:05:00,546.89,546.89,546.01,546.07,722.0,544.4517,544.4517,543.5756,543.6353,722.0
2024-09-19 14:10:00,545.31,545.73,544.94,545.72,6654.0,542.8787,543.2968,542.5103,543.2869,6654.0
2024-09-19 14:15:00,546.05,546.13,545.45,545.54,3095.0,543.6154,543.695,543.0181,543.1077,3095.0
2024-09-19 14:20:00,546.11,546.92,545.84,546.92,5212.0,543.6751,544.4815,543.4063,544.4815,5212.0
2024-09-19 14:25:00,547.09,547.57,546.66,547.57,1201.0,544.6508,545.1286,544.2227,545.1286,1201.0
2024-09-19 14:30:00,548.0,548.08,546.73,547.1,1629.0,545.5567,545.6363,544.2924,544.6607,1629.0
2024-09-19 14:35:00,547.19,547.24,546.7,546.91,1102.0,544.7503,544.8001,544.2625,544.4716,1102.0
2024-09-19 14:40:00,546.98,548.06,546.9,547.74,3216.0,544.5413,545.6164,544.4616,545.2979,3216.0
2024-09-19 14:45:00,547.7,547.7,547.15,547.39,3990.0,545.258,545.258,544.7105,544.9494,3990.0
2024-09-19 14:50:00,547.19,547.2,546.39,546.39,2564.0,544.7503,544.7603,543.9539,543.9539,2564.0
2024-09-19 14:55:00,546.68,546.68,545.42,546.25,3861.0,544.2426,544.2426,542.9882,543.8145,3861.0
2024-09-19 15:00:00,546.5,547.2,546.37,547.2,1715.0,544.0634,544.7603,543.934,544.7603,1715.0
2024-09-19 15:05:00,547.28,547.6,547.24,547.6,800.0,544.8399,545.1585,544.8001,545.1585,800.0
2024-09-19 15:10:00,547.58,547.66,547.57,547.66,621.0,545.1386,545.2182,545.1286,545.2182,621.0
2024-09-19 15:15:00,547.45,547.52,546.96,547.52,1953.0,545.0092,545.0788,544.5213,545.0788,1953.0
2024-09-19 15:20:00,547.28,548.04,546.95,547.54,4266.0,544.8399,545.5965,544.5114,545.0988,4266.0
2024-09-19 15:25:00,547.72,547.94,547.53,547.65,3233.0,545.278,545.497,545.0888,545.2083,3233.0
2024-09-19 15:30:00,547.65,547.65,546.71,547.07,2763.0,545.2083,545.2083,544.2725,544.6309,2763.0
2024-09-19 15:35:00,547.37,548.18,547.31,547.59,10339.0,544.9295,545.7359,544.8698,545.1485,10339.0
2024-09-19 15:40:00,547.73,549.63,547.6,549.41,8825.0,545.2879,547.1794,545.1585,546.9604,8825.0
2024-09-19 15:45:00,549.3,550.52,549.12,550.09,6907.0,546.8509,548.0655,546.6717,547.6374,6907.0
2024-09-19 15:50:00,550.04,550.47,548.86,550.34,10869.0,547.5876,548.0157,546.4129,547.8863,10869.0
2024-09-19 15:55:00,550.05,550.05,548.49,548.53,26364.0,547.5976,547.5976,546.0445,546.0843,26364.0
2024-09-20 09:30:00,553.9,555.75,550.07,555.75,91039.0,551.4304,553.2722,547.6175,553.2722,91039.0
2024-09-20 09:35:00,552.64,555.88,548.97,548.97,1162.0,550.176,553.4016,546.5224,546.5224,1162.0
2024-09-20 09:40:00,549.15,551.49,548.0,548.03,2432.0,546.7016,549.0311,545.5567,545.5866,2432.0
2024-09-20 09:45:00,547.55,549.52,545.53,547.54,3685.0,545.1087,547.0699,543.0977,545.0988,3685.0
2024-09-20 09:50:00,548.5,548.88,546.18,548.88,1040.0,546.0545,546.4328,543.7448,546.4328,1040.0
2024-09-20 09:55:00,548.98,549.6,547.78,548.03,2988.0,546.5323,547.1496,545.3377,545.5866,2988.0
2024-09-20 10:00:00,546.26,548.3,545.64,546.8,2026.0,543.8245,545.8554,543.2072,544.3621,2026.0
2024-09-20 10:05:00,545.62,547.1,545.6,546.6,2231.0,543.1873,544.6607,543.1674,544.1629,2231.0
2024-09-20 10:10:00,546.04,547.09,543.92,545.21,2906.0,543.6054,544.6508,541.4949,542.7791,2906.0
2024-09-20 10:15:00,545.29,545.83,543.89,544.77,4087.0,542.8588,543.3964,541.465,542.3411,4087.0
2024-09-20 10:20:00,544.77,546.18,544.21,544.75,31670.0,542.3411,543.7448,541.7836,542.3212,31670.0
2024-09-20 10:25:00,546.09,546.09,544.39,544.42,800.0,543.6552,543.6552,541.9628,541.9927,800.0
2024-09-20 10:30:00,544.96,545.26,544.09,545.26,1000.0,542.5303,542.8289,541.6641,542.8289,1000.0
2024-09-20 10:35:00,545.11,546.27,543.87,544.86,1326.0,542.6796,543.8344,541.4451,542.4307,1326.0
2024-09-20 10:40:00,544.14,545.01,543.99,544.7,3100.0,541.7139,542.58,541.5646,542.2714,3100.0
2024-09-20 10:45:00,544.6,547.12,544.03,547.12,2303.0,542.1719,544.6806,541.6044,544.6806,2303.0
2024-09-20 10:50:00,547.1,549.52,547.1,549.25,952.0,544.6607,547.0699,544.6607,546.8011,952.0
2024-09-20 10:55:00,548.17,549.0,548.17,548.87,1125.0,545.7259,546.5522,545.7259,546.4228,1125.0
2024-09-20 11:00:00,548.22,548.49,546.22,546.22,1339.0,545.7757,546.0445,543.7846,543.7846,1339.0
2024-09-20 11:05:00,546.52,547.56,546.42,546.94,1787.0,544.0833,545.1187,543.9838,544.5014,1787.0
2024-09-20 11:10:00,546.94,547.6,546.26,546.78,1500.0,544.5014,545.1585,543.8245,544.3421,1500.0
2024-09-20 11:15:00,546.84,548.16,546.55,547.71,3000.0,544.4019,545.716,544.1132,545.268,3000.0
2024-09-20 11:20:00,548.09,548.48,547.53,547.53,1512.0,545.6463,546.0346,545.0888,545.0888,1512.0
2024-09-20 11:25:00,547.32,548.42,547.31,547.8,1791.0,544.8797,545.9748,544.8698,545.3576,1791.0
2024-09-20 11:30:00,548.16,549.13,546.02,549.13,1572.0,545.716,546.6817,543.5855,546.6817,1572.0
2024-09-20 11:35:00,548.96,549.61,548.21,549.27,1701.0,546.5124,547.1595,545.7658,546.821,1701.0
2024-09-20 11:40:00,548.64,549.82,548.17,548.67,5076.0,546.1939,547.3686,545.7259,546.2237,5076.0
2024-09-20 11:45:00,548.43,548.43,546.81,546.98,3939.0,545.9848,545.9848,544.372,544.5413,3939.0
2024-09-20 11:50:00,546.86,547.99,546.43,547.99,2900.0,544.4218,545.5468,543.9937,545.5468,2900.0
2024-09-20 11:55:00,548.53,548.65,547.93,548.54,1200.0,546.0843,546.2038,545.487,546.0943,1200.0
2024-09-20 12:00:00,548.29,548.29,547.64,547.64,2237.0,545.8454,545.8454,545.1983,545.1983,2237.0
2024-09-20 12:05:00,547.92,549.01,547.85,548.61,3201.0,545.4771,546.5622,545.4074,546.164,3201.0
2024-09-20 12:10:00,548.01,548.16,546.93,547.74,2880.0,545.5667,545.716,544.4915,545.2979,2880.0
2024-09-20 12:15:00,546.91,548.31,546.91,548.18,4079.0,544.4716,545.8653,544.4716,545.7359,4079.0
2024-09-20 12:20:00,548.0,549.96,548.0,549.96,6125.0,545.5567,547.508,545.5567,547.508,6125.0
2024-09-20 12:25:00,549.72,550.12,549.21,549.4,1277.0,547.269,547.6673,546.7613,546.9505,1277.0
2024-09-20 12:30:00,549.33,549.39,549.33,549.39,200.0,546.8808,546.9405,546.8808,546.9405,200.0
2024-09-20 12:35:00,549.78,550.02,549.39,550.02,800.0,547.3288,547.5677,546.9405,547.5677,800.0
2024-09-20 12:40:00,549.59,549.94,549.57,549.94,600.0,547.1396,547.4881,547.1197,547.4881,600.0
2024-09-20 12:45:00,549.57,550.66,549.57,550.36,700.0,547.1197,548.2048,547.1197,547.9062,700.0
2024-09-20 12:50:00,550.16,550.34,549.11,549.12,2048.0,547.7071,547.8863,546.6618,546.6717,2048.0
2024-09-20 12:55:00,549.05,549.43,548.88,549.37,1261.0,546.602,546.9803,546.4328,546.9206,1261.0
2024-09-20 13:00:00,549.11,549.11,548.54,549.07,1304.0,546.6618,546.6618,546.0943,546.6219,1304.0
2024-09-20 13:05:00,548.48,549.33,548.4,549.24,2208.0,546.0346,546.8808,545.9549,546.7912,2208.0
2024-09-20 13:10:00,549.47,549.47,549.13,549.44,300.0,547.0202,547.0202,546.6817,546.9903,300.0
2024-09-20 13:15:00,550.05,550.05,549.59,549.6,201.0,547.5976,547.5976,547.1396,547.1496,201.0
2024-09-20 13:20:00,549.88,549.88,549.11,549.37,1073.0,547.4283,547.4283,546.6618,546.9206,1073.0
2024-09-20 13:25:00,549.06,549.06,548.61,549.04,1009.0,546.612,546.612,546.164,546.5921,1009.0
2024-09-20 13:30:00,549.33,549.33,548.66,549.04,697.0,546.8808,546.8808,546.2138,546.5921,697.0
2024-09-20 13:35:00,548.63,549.28,548.6,549.28,1806.0,546.1839,546.831,546.154,546.831,1806.0
2024-09-20 13:40:00,548.89,549.96,548.87,549.94,1843.0,546.4427,547.508,546.4228,547.4881,1843.0
2024-09-20 13:45:00,549.94,550.31,548.94,548.95,3434.0,547.4881,547.8564,546.4925,546.5025,3434.0
2024-09-20 13:50:00,548.94,548.96,548.94,548.96,300.0,546.4925,546.5124,546.4925,546.5124,300.0
2024-09-20 13:55:00,548.95,549.47,548.94,549.38,1000.0,546.5025,547.0202,546.4925,546.9306,1000.0
2024-09-20 14:00:00,548.95,548.95,547.91,547.91,6413.0,546.5025,546.5025,545.4671,545.4671,6413.0
2024-09-20 14:05:00,547.9,548.25,547.49,547.49,1490.0,545.4572,545.8056,545.049,545.049,1490.0
2024-09-20 14:10:00,547.49,547.49,547.49,547.49,0.0,545.049,545.049,545.049,545.049,0.0
2024-09-20 14:15:00,546.47,547.4,546.47,546.51,1101.0,544.0335,544.9594,544.0335,544.0733,1101.0
2024-09-20 14:20:00,546.53,546.53,546.38,546.38,653.0,544.0933,544.0933,543.9439,543.9439,653.0
2024-09-20 14:25:00,545.87,546.69,545.84,546.69,1931.0,543.4362,544.2525,543.4063,544.2525,1931.0
2024-09-20 14:30:00,546.72,547.69,546.41,547.14,1650.0,544.2824,545.2481,543.9738,544.7005,1650.0
2024-09-20 14:35:00,546.59,547.59,546.59,547.54,1362.0,544.153,545.1485,544.153,545.0988,1362.0
2024-09-20 14:40:00,547.51,547.55,547.51,547.55,800.0,545.0689,545.1087,545.0689,545.1087,800.0
2024-09-20 14:45:00,547.55,548.13,547.55,547.86,700.0,545.1087,545.6861,545.1087,545.4173,700.0
2024-09-20 14:50:00,547.86,547.86,547.12,547.65,2891.0,545.4173,545.4173,544.6806,545.2083,2891.0
2024-09-20 14:55:00,547.65,548.17,547.13,547.66,1200.0,545.2083,545.7259,544.6906,545.2182,1200.0
2024-09-20 15:00:00,547.69,547.75,547.45,547.73,700.0,545.2481,545.3078,545.0092,545.2879,700.0
2024-09-20 15:05:00,547.73,548.59,547.27,547.43,8086.0,545.2879,546.1441,544.83,544.9892,8086.0
2024-09-20 15:10:00,547.43,547.59,546.99,547.59,2704.0,544.9892,545.1485,544.5512,545.1485,2704.0
2024-09-20 15:15:00,547.78,548.43,547.78,548.43,1150.0,545.3377,545.9848,545.3377,545.9848,1150.0
2024-09-20 15:20:00,548.38,549.11,548.25,548.25,2779.0,545.935,546.6618,545.8056,545.8056,2779.0
2024-09-20 15:25:00,548.77,549.14,548.38,548.38,2475.0,546.3233,546.6916,545.935,545.935,2475.0
2024-09-20 15:30:00,548.95,548.95,547.88,547.88,3459.0,546.5025,546.5025,545.4372,545.4372,3459.0
2024-09-20 15:35:00,547.88,549.58,547.57,549.58,2640.0,545.4372,547.1297,545.1286,547.1297,2640.0
2024-09-20 15:40:00,548.92,549.79,548.84,549.45,3230.0,546.4726,547.3387,546.393,547.0002,3230.0
2024-09-20 15:45:00,549.94,549.94,548.47,549.14,6087.0,547.4881,547.4881,546.0246,546.6916,6087.0
2024-09-20 15:50:00,549.43,549.82,548.15,548.51,11756.0,546.9803,547.3686,545.706,546.0644,11756.0
2024-09-20 15:55:00,548.57,548.78,546.18,546.28,36091.0,546.1242,546.3332,543.7448,543.8444,36091.0
2024-09-23 09:30:00,545.7,548.09,545.67,548.0,3610.0,543.267,545.6463,543.2371,545.5567,3610.0
2024-09-23 09:35:00,547.87,547.87,547.86,547.87,100.0,545.4273,545.4273,545.4173,545.4273,100.0
2024-09-23 09:40:00,547.87,547.87,547.87,547.87,0.0,545.4273,545.4273,545.4273,545.4273,0.0
2024-09-23 09:45:00,543.06,543.82,543.0,543.0,500.0,540.6387,541.3953,540.579,540.579,500.0
2024-09-23 09:50:00,540.68,544.38,540.67,543.41,1413.0,538.2693,541.9528,538.2594,540.9872,1413.0
2024-09-23 09:55:00,543.13,543.62,542.14,543.61,3367.0,540.7084,541.1962,539.7228,541.1863,3367.0
2024-09-23 10:00:00,544.11,544.61,543.85,543.86,1909.0,541.684,542.1818,541.4252,541.4352,1909.0
2024-09-23 10:05:00,543.08,544.31,542.43,544.31,492.0,540.6586,541.8832,540.0115,541.8832,492.0
2024-09-23 10:10:00,543.04,543.11,543.04,543.11,329.0,540.6188,540.6885,540.6188,540.6885,329.0
2024-09-23 10:15:00,543.08,544.65,543.02,544.65,921.0,540.6586,542.2216,540.5989,542.2216,921.0
2024-09-23 10:20:00,543.59,543.59,541.94,541.94,590.0,541.1664,541.1664,539.5237,539.5237,590.0
2024-09-23 10:25:00,542.35,542.35,541.76,541.76,481.0,539.9319,539.9319,539.3445,539.3445,481.0
2024-09-23 10:30:00,541.74,541.94,541.37,541.37,1177.0,539.3246,539.5237,538.9563,538.9563,1177.0
2024-09-23 10:35:00,541.37,541.8,541.37,541.8,242.0,538.9563,539.3843,538.9563,539.3843,242.0
2024-09-23 10:40:00,541.17,541.9,540.7,540.7,7203.0,538.7572,539.4839,538.2893,538.2893,7203.0
2024-09-23 10:45:00,540.03,541.01,539.77,540.31,1400.0,537.6222,538.5979,537.3634,537.901,1400.0
2024-09-23 10:50:00,540.0,540.0,540.0,540.0,200.0,537.5924,537.5924,537.5924,537.5924,200.0
2024-09-23 10:55:00,540.0,540.0,540.0,540.0,0.0,537.5924,537.5924,537.5924,537.5924,0.0
2024-09-23 11:00:00,540.04,540.04,538.41,538.76,600.0,537.6322,537.6322,536.0095,536.3579,600.0
2024-09-23 11:05:00,537.98,537.98,537.61,537.61,300.0,535.5814,535.5814,535.213,535.213,300.0
2024-09-23 11:10:00,537.59,537.59,536.44,537.26,3703.0,535.1931,535.1931,534.0482,534.8646,3703.0
2024-09-23 11:15:00,537.44,537.71,537.19,537.56,1722.0,535.0438,535.3126,534.7949,535.1633,1722.0
2024-09-23 11:20:00,537.5,538.66,537.49,538.66,3038.0,535.1035,536.2583,535.0936,536.2583,3038.0
2024-09-23 11:25:00,538.95,539.23,538.12,538.12,7885.0,536.5471,536.8258,535.7208,535.7208,7885.0
2024-09-23 11:30:00,537.8,538.89,537.79,538.88,1298.0,535.4022,536.4873,535.3922,536.4774,1298.0
2024-09-23 11:35:00,539.57,539.62,539.52,539.62,500.0,537.1643,537.2141,537.1145,537.2141,500.0
2024-09-23 11:40:00,540.05,540.63,540.05,540.16,1086.0,537.6422,538.2196,537.6422,537.7517,1086.0
2024-09-23 11:45:00,540.47,540.47,540.46,540.47,100.0,538.0603,538.0603,538.0503,538.0603,100.0
2024-09-23 11:50:00,540.73,541.07,540.73,541.07,500.0,538.3191,538.6576,538.3191,538.6576,500.0
2024-09-23 11:55:00,541.14,541.14,540.54,540.55,1637.0,538.7273,538.7273,538.13,538.1399,1637.0
2024-09-23 12:00:00,540.73,540.73,540.02,540.02,993.0,538.3191,538.3191,537.6123,537.6123,993.0
2024-09-23 12:05:00,540.84,540.84,540.82,540.83,592.0,538.4286,538.4286,538.4087,538.4187,592.0
2024-09-23 12:10:00,540.77,540.97,540.33,540.97,1500.0,538.3589,538.558,537.9209,538.558,1500.0
2024-09-23 12:15:00,541.13,541.4,541.13,541.4,403.0,538.7173,538.9861,538.7173,538.9861,403.0
2024-09-23 12:20:00,540.98,541.18,540.97,541.18,200.0,538.568,538.7671,538.558,538.7671,200.0
2024-09-23 12:25:00,541.18,541.19,541.13,541.18,562.0,538.7671,538.7771,538.7173,538.7671,562.0
2024-09-23 12:30:00,540.78,541.65,540.78,541.64,815.0,538.3689,539.235,538.3689,539.2251,815.0
2024-09-23 12:35:00,541.64,541.9,541.64,541.8,500.0,539.2251,539.4839,539.2251,539.3843,500.0
2024-09-23 12:40:00,541.7,541.7,541.58,541.59,500.0,539.2848,539.2848,539.1653,539.1753,500.0
2024-09-23 12:45:00,542.07,542.07,541.06,541.26,2117.0,539.6531,539.6531,538.6476,538.8468,2117.0
2024-09-23 12:50:00,541.14,541.15,540.68,540.68,300.0,538.7273,538.7372,538.2693,538.2693,300.0
2024-09-23 12:55:00,540.64,540.65,539.97,540.14,1100.0,538.2295,538.2395,537.5625,537.7318,1100.0
2024-09-23 13:00:00,540.49,541.02,540.49,540.57,2299.0,538.0802,538.6078,538.0802,538.1598,2299.0
2024-09-23 13:05:00,540.57,541.04,540.46,541.04,1400.0,538.1598,538.6277,538.0503,538.6277,1400.0
2024-09-23 13:10:00,541.12,541.16,540.25,540.59,8034.0,538.7074,538.7472,537.8413,538.1797,8034.0
2024-09-23 13:15:00,539.92,540.25,539.62,539.96,6115.0,537.5127,537.8413,537.2141,537.5526,6115.0
2024-09-23 13:20:00,540.12,540.41,539.96,539.99,3184.0,537.7118,538.0005,537.5526,537.5824,3184.0
2024-09-23 13:25:00,540.39,541.58,540.07,541.44,2900.0,537.9806,539.1653,537.6621,539.026,2900.0
2024-09-23 13:30:00,541.76,541.96,541.73,541.73,747.0,539.3445,539.5436,539.3147,539.3147,747.0
2024-09-23 13:35:00,542.6,542.87,542.31,542.31,800.0,540.1808,540.4496,539.8921,539.8921,800.0
2024-09-23 13:40:00,542.31,542.31,542.31,542.31,0.0,539.8921,539.8921,539.8921,539.8921,0.0
2024-09-23 13:45:00,542.65,542.66,542.31,542.33,937.0,540.2306,540.2405,539.8921,539.912,937.0
2024-09-23 13:50:00,542.14,542.15,542.14,542.14,100.0,539.7228,539.7328,539.7228,539.7228,100.0
2024-09-23 13:55:00,542.15,542.16,542.14,542.14,508.0,539.7328,539.7427,539.7228,539.7228,508.0
2024-09-23 14:00:00,542.16,542.2,541.87,542.17,800.0,539.7427,539.7826,539.454,539.7527,800.0
2024-09-23 14:05:00,542.17,542.6,542.16,542.6,635.0,539.7527,540.1808,539.7427,540.1808,635.0
2024-09-23 14:10:00,542.65,543.26,542.47,542.52,2269.0,540.2306,540.8378,540.0514,540.1011,2269.0
2024-09-23 14:15:00,542.8,542.8,542.75,542.75,200.0,540.3799,540.3799,540.3301,540.3301,200.0
2024-09-23 14:20:00,543.33,543.45,543.17,543.34,1851.0,540.9075,541.027,540.7482,540.9175,1851.0
2024-09-23 14:25:00,543.33,543.66,543.28,543.34,800.0,540.9075,541.2361,540.8578,540.9175,800.0
2024-09-23 14:30:00,543.51,544.36,543.51,544.34,2350.0,541.0867,541.9329,541.0867,541.913,2350.0
2024-09-23 14:35:00,544.34,544.34,543.8,543.8,898.0,541.913,541.913,541.3754,541.3754,898.0
2024-09-23 14:40:00,544.39,544.4,544.34,544.35,300.0,541.9628,541.9728,541.913,541.923,300.0
2024-09-23 14:45:00,544.44,544.44,544.41,544.41,1100.0,542.0126,542.0126,541.9827,541.9827,1100.0
2024-09-23 14:50:00,544.47,544.51,544.14,544.3,900.0,542.0424,542.0823,541.7139,541.8732,900.0
2024-09-23 14:55:00,544.12,544.51,544.11,544.51,400.0,541.694,542.0823,541.684,542.0823,400.0
2024-09-23 15:00:00,544.44,544.86,544.24,544.24,1962.0,542.0126,542.4307,541.8135,541.8135,1962.0
2024-09-23 15:05:00,544.03,544.04,544.03,544.04,275.0,541.6044,541.6144,541.6044,541.6144,275.0
2024-09-23 15:10:00,544.1,544.4,544.1,544.27,812.0,541.6741,541.9728,541.6741,541.8433,812.0
2024-09-23 15:15:00,544.32,544.32,544.31,544.32,100.0,541.8931,541.8931,541.8832,541.8931,100.0
2024-09-23 15:20:00,544.64,544.69,544.31,544.36,2486.0,542.2117,542.2615,541.8832,541.9329,2486.0
2024-09-23 15:25:00,544.35,544.62,544.01,544.07,2581.0,541.923,542.1918,541.5845,541.6442,2581.0
2024-09-23 15:30:00,543.93,543.93,543.15,543.15,790.0,541.5049,541.5049,540.7283,540.7283,790.0
2024-09-23 15:35:00,542.62,542.76,542.31,542.76,2327.0,540.2007,540.3401,539.8921,540.3401,2327.0
2024-09-23 15:40:00,542.88,543.85,542.88,543.64,3635.0,540.4595,541.4252,540.4595,541.2161,3635.0
2024-09-23 15:45:00,543.65,544.23,543.65,543.66,3737.0,541.2261,541.8035,541.2261,541.2361,3737.0
2024-09-23 15:50:00,543.81,544.84,543.45,544.63,4874.0,541.3854,542.4108,541.027,542.2017,4874.0
2024-09-23 15:55:00,544.42,545.86,544.0,545.38,21260.0,541.9927,543.4262,541.5745,542.9484,21260.0
2024-09-24 09:30:00,545.75,546.33,544.11,546.33,9108.0,543.3167,543.8942,541.684,543.8942,9108.0
2024-09-24 09:35:00,545.75,548.2,543.97,545.94,6101.0,543.3167,545.7558,541.5447,543.5059,6101.0
2024-09-24 09:40:00,545.94,547.19,544.24,547.15,5492.0,543.5059,544.7503,541.8135,544.7105,5492.0
2024-09-24 09:45:00,545.82,546.0,545.82,546.0,726.0,543.3864,543.5656,543.3864,543.5656,726.0
2024-09-24 09:50:00,545.93,545.93,544.0,545.25,800.0,543.4959,543.4959,541.5745,542.819,800.0
2024-09-24 09:55:00,545.43,546.45,545.43,546.45,256.0,542.9982,544.0136,542.9982,544.0136,256.0
2024-09-24 10:00:00,544.06,544.82,543.38,543.5,3828.0,541.6343,542.3909,540.9573,541.0768,3828.0
2024-09-24 10:05:00,541.43,543.6,541.43,542.91,1386.0,539.016,541.1763,539.016,540.4894,1386.0
2024-09-24 10:10:00,544.25,544.97,544.25,544.43,800.0,541.8234,542.5402,541.8234,542.0026,800.0
2024-09-24 10:15:00,543.46,545.1,543.46,543.78,352.0,541.0369,542.6696,541.0369,541.3555,352.0
2024-09-24 10:20:00,544.16,544.16,541.85,541.85,700.0,541.7338,541.7338,539.4341,539.4341,700.0
2024-09-24 10:25:00,542.32,542.75,539.23,539.23,3043.0,539.902,540.3301,536.8258,536.8258,3043.0
2024-09-24 10:30:00,538.29,539.45,536.8,536.81,2930.0,535.89,537.0448,534.4066,534.4166,2930.0
2024-09-24 10:35:00,536.35,537.06,535.18,536.34,4458.0,533.9586,534.6655,532.7939,533.9487,4458.0
2024-09-24 10:40:00,536.34,537.68,535.56,535.7,7914.0,533.9487,535.2827,533.1722,533.3115,7914.0
2024-09-24 10:45:00,535.68,536.92,534.88,535.25,4487.0,533.2916,534.5261,532.4952,532.8636,4487.0
2024-09-24 10:50:00,535.28,537.74,535.28,537.74,1423.0,532.8934,535.3425,532.8934,535.3425,1423.0
2024-09-24 10:55:00,536.32,537.41,536.32,537.12,400.0,533.9288,535.0139,533.9288,534.7252,400.0
2024-09-24 11:00:00,536.21,536.47,535.35,535.35,3807.0,533.8193,534.0781,532.9631,532.9631,3807.0
2024-09-24 11:05:00,536.59,537.28,536.59,537.12,1471.0,534.1976,534.8845,534.1976,534.7252,1471.0
2024-09-24 11:10:00,537.87,537.87,537.86,537.87,100.0,535.4719,535.4719,535.4619,535.4719,100.0
2024-09-24 11:15:00,537.09,537.11,537.0,537.11,6499.0,534.6953,534.7153,534.6058,534.7153,6499.0
2024-09-24 11:20:00,536.43,536.43,536.38,536.38,200.0,534.0383,534.0383,533.9885,533.9885,200.0
2024-09-24 11:25:00,537.07,537.24,537.02,537.02,2200.0,534.6754,534.8447,534.6257,534.6257,2200.0
2024-09-24 11:30:00,537.01,537.01,537.01,537.01,100.0,534.6157,534.6157,534.6157,534.6157,100.0
2024-09-24 11:35:00,536.29,536.62,536.02,536.62,8549.0,533.8989,534.2274,533.6301,534.2274,8549.0
2024-09-24 11:40:00,536.38,536.39,534.74,534.74,2136.0,533.9885,533.9985,532.3558,532.3558,2136.0
2024-09-24 11:45:00,534.51,534.54,534.11,534.11,1049.0,532.1269,532.1567,531.7286,531.7286,1049.0
2024-09-24 11:50:00,534.24,535.37,534.23,535.37,1526.0,531.8581,532.983,531.8481,532.983,1526.0
2024-09-24 11:55:00,534.09,534.09,533.98,533.99,200.0,531.7087,531.7087,531.5992,531.6092,200.0
2024-09-24 12:00:00,534.62,534.73,534.17,534.59,1152.0,532.2364,532.3459,531.7884,532.2065,1152.0
2024-09-24 12:05:00,534.56,534.56,534.41,534.41,300.0,532.1766,532.1766,532.0273,532.0273,300.0
2024-09-24 12:10:00,534.41,534.41,534.41,534.41,0.0,532.0273,532.0273,532.0273,532.0273,0.0
2024-09-24 12:15:00,534.13,534.16,533.9,533.9,605.0,531.7485,531.7784,531.5196,531.5196,605.0
2024-09-24 12:20:00,534.12,534.72,534.11,534.72,1115.0,531.7386,532.3359,531.7286,532.3359,1115.0
2024-09-24 12:25:00,534.63,534.64,534.18,534.56,1309.0,532.2463,532.2563,531.7983,532.1766,1309.0
2024-09-24 12:30:00,534.52,534.68,534.52,534.68,1202.0,532.1368,532.2961,532.1368,532.2961,1202.0
2024-09-24 12:35:00,534.32,534.71,534.32,534.7,520.0,531.9377,532.326,531.9377,532.316,520.0
2024-09-24 12:40:00,534.7,534.7,534.7,534.7,0.0,532.316,532.316,532.316,532.316,0.0
2024-09-24 12:45:00,534.14,534.82,534.14,534.74,788.0,531.7585,532.4355,531.7585,532.3558,788.0
2024-09-24 12:50:00,534.92,535.09,533.55,533.55,2214.0,532.535,532.7043,531.1711,531.1711,2214.0
2024-09-24 12:55:00,533.93,533.93,533.93,533.93,100.0,531.5494,531.5494,531.5494,531.5494,100.0
2024-09-24 13:00:00,533.51,533.52,533.51,533.51,389.0,531.1313,531.1413,531.1313,531.1313,389.0
2024-09-24 13:05:00,533.05,533.63,533.05,533.63,600.0,530.6734,531.2508,530.6734,531.2508,600.0
2024-09-24 13:10:00,533.24,534.3,533.2,534.05,2736.0,530.8625,531.9178,530.8227,531.6689,2736.0
2024-09-24 13:15:00,534.74,534.9,534.14,534.15,2812.0,532.3558,532.5151,531.7585,531.7685,2812.0
2024-09-24 13:20:00,534.23,534.25,533.96,533.96,300.0,531.8481,531.868,531.5793,531.5793,300.0
2024-09-24 13:25:00,533.49,533.88,533.0,533.09,500.0,531.1114,531.4997,530.6236,530.7132,500.0
2024-09-24 13:30:00,533.06,533.38,532.62,533.25,1783.0,530.6833,531.0019,530.2453,530.8725,1783.0
2024-09-24 13:35:00,533.62,533.83,533.15,533.53,1956.0,531.2408,531.4499,530.7729,531.1512,1956.0
2024-09-24 13:40:00,533.29,533.53,532.79,532.79,1267.0,530.9123,531.1512,530.4145,530.4145,1267.0
2024-09-24 13:45:00,533.13,533.65,533.01,533.01,900.0,530.753,531.2707,530.6335,530.6335,900.0
2024-09-24 13:50:00,532.57,532.57,532.57,532.57,100.0,530.1955,530.1955,530.1955,530.1955,100.0
2024-09-24 13:55:00,533.13,533.44,532.59,533.13,1867.0,530.753,531.0616,530.2154,530.753,1867.0
2024-09-24 14:00:00,532.79,533.31,532.79,533.14,2014.0,530.4145,530.9322,530.4145,530.763,2014.0
2024-09-24 14:05:00,533.71,533.71,533.08,533.08,940.0,531.3304,531.3304,530.7032,530.7032,940.0
2024-09-24 14:10:00,532.57,532.57,531.48,532.03,600.0,530.1955,530.1955,529.1104,529.6579,600.0
2024-09-24 14:15:00,531.81,531.94,531.75,531.94,524.0,529.4389,529.5683,529.3792,529.5683,524.0
2024-09-24 14:20:00,531.93,532.16,531.7,531.7,1035.0,529.5584,529.7873,529.3294,529.3294,1035.0
2024-09-24 14:25:00,531.77,531.77,531.17,531.17,600.0,529.3991,529.3991,528.8017,528.8017,600.0
2024-09-24 14:30:00,531.17,531.64,530.85,531.63,1057.0,528.8017,529.2696,528.4832,529.2597,1057.0
2024-09-24 14:35:00,531.93,532.19,531.93,532.0,1125.0,529.5584,529.8172,529.5584,529.628,1125.0
2024-09-24 14:40:00,532.0,532.0,531.61,531.61,400.0,529.628,529.628,529.2398,529.2398,400.0
2024-09-24 14:45:00,531.86,532.02,531.86,532.01,1350.0,529.4887,529.648,529.4887,529.638,1350.0
2024-09-24 14:50:00,532.25,533.0,532.25,533.0,1006.0,529.8769,530.6236,529.8769,530.6236,1006.0
2024-09-24 14:55:00,532.56,532.56,532.0,532.25,1215.0,530.1855,530.1855,529.628,529.8769,1215.0
2024-09-24 15:00:00,532.0,532.55,532.0,532.05,5866.0,529.628,530.1756,529.628,529.6778,5866.0
2024-09-24 15:05:00,532.06,532.06,532.03,532.03,500.0,529.6878,529.6878,529.6579,529.6579,500.0
2024-09-24 15:10:00,532.04,532.17,531.99,532.17,900.0,529.6679,529.7973,529.6181,529.7973,900.0
2024-09-24 15:15:00,532.0,532.17,531.46,531.66,3539.0,529.628,529.7973,529.0905,529.2896,3539.0
2024-09-24 15:20:00,531.97,531.97,531.6,531.6,300.0,529.5982,529.5982,529.2298,529.2298,300.0
2024-09-24 15:25:00,531.43,531.57,531.13,531.42,4949.0,529.0606,529.2,528.7619,529.0506,4949.0
2024-09-24 15:30:00,531.72,531.96,531.43,531.57,4042.0,529.3493,529.5882,529.0606,529.2,4042.0
2024-09-24 15:35:00,531.76,532.01,531.39,531.67,11216.0,529.3891,529.638,529.0208,529.2995,11216.0
2024-09-24 15:40:00,531.76,533.51,531.76,533.37,5419.0,529.3891,531.1313,529.3891,530.9919,5419.0
2024-09-24 15:45:00,533.37,534.04,533.37,533.97,6581.0,530.9919,531.6589,530.9919,531.5893,6581.0
2024-09-24 15:50:00,533.94,535.52,533.37,535.38,4453.0,531.5594,533.1323,530.9919,532.993,4453.0
2024-09-24 15:55:00,535.09,536.08,534.11,535.89,20206.0,532.7043,533.6899,531.7286,533.5007,20206.0
2024-09-25 09:30:00,540.88,542.65,532.37,538.01,5803.0,538.4685,540.2306,529.9964,535.6112,5803.0
2024-09-25 09:35:00,537.91,538.21,535.69,537.95,4063.0,535.5117,535.8104,533.3016,535.5515,4063.0
2024-09-25 09:40:00,537.99,539.6,535.27,539.58,7258.0,535.5913,537.1942,532.8835,537.1742,7258.0
2024-09-25 09:45:00,540.06,540.48,539.1,539.6,10751.0,537.6521,538.0702,536.6964,537.1942,10751.0
2024-09-25 09:50:00,539.6,540.96,538.81,540.61,13540.0,537.1942,538.5481,536.4077,538.1997,13540.0
2024-09-25 09:55:00,540.4,541.27,540.4,541.18,4020.0,537.9906,538.8567,537.9906,538.7671,4020.0
2024-09-25 10:00:00,541.08,543.69,541.08,543.69,759.0,538.6676,541.2659,538.6676,541.2659,759.0
2024-09-25 10:05:00,542.42,543.15,541.97,543.11,2243.0,540.0016,540.7283,539.5536,540.6885,2243.0
2024-09-25 10:10:00,542.42,542.46,539.8,540.11,4645.0,540.0016,540.0414,537.3933,537.7019,4645.0
2024-09-25 10:15:00,540.0,540.38,539.99,540.38,200.0,537.5924,537.9707,537.5824,537.9707,200.0
2024-09-25 10:20:00,540.41,540.41,539.71,539.72,553.0,538.0005,538.0005,537.3037,537.3136,553.0
2024-09-25 10:25:00,539.72,540.41,539.18,540.41,1053.0,537.3136,538.0005,536.776,538.0005,1053.0
2024-09-25 10:30:00,539.45,539.77,538.57,538.57,10092.0,537.0448,537.3634,536.1688,536.1688,10092.0
2024-09-25 10:35:00,538.72,540.0,538.72,538.98,711.0,536.3181,537.5924,536.3181,536.5769,711.0
2024-09-25 10:40:00,538.98,538.98,538.98,538.98,200.0,536.5769,536.5769,536.5769,536.5769,200.0
2024-09-25 10:45:00,539.7,539.7,538.34,539.44,532.0,537.2937,537.2937,535.9398,537.0349,532.0
2024-09-25 10:50:00,538.38,538.43,538.29,538.43,327.0,535.9796,536.0294,535.89,536.0294,327.0
2024-09-25 10:55:00,538.56,538.57,538.08,538.08,512.0,536.1588,536.1688,535.6809,535.6809,512.0
2024-09-25 11:00:00,537.86,538.34,537.65,537.79,800.0,535.4619,535.9398,535.2529,535.3922,800.0
2024-09-25 11:05:00,537.27,537.61,536.93,536.93,400.0,534.8745,535.213,534.5361,534.5361,400.0
2024-09-25 11:10:00,538.1,538.27,537.61,537.62,936.0,535.7008,535.8701,535.213,535.223,936.0
2024-09-25 11:15:00,537.62,538.42,537.61,538.42,200.0,535.223,536.0194,535.213,536.0194,200.0
2024-09-25 11:20:00,537.57,538.42,537.33,537.75,721.0,535.1732,536.0194,534.9343,535.3524,721.0
2024-09-25 11:25:00,537.94,538.91,537.94,538.9,1704.0,535.5416,536.5072,535.5416,536.4973,1704.0
2024-09-25 11:30:00,538.91,539.1,538.91,539.09,836.0,536.5072,536.6964,536.5072,536.6864,836.0
2024-09-25 11:35:00,539.1,539.96,538.65,539.96,2149.0,536.6964,537.5526,536.2484,537.5526,2149.0
2024-09-25 11:40:00,539.6,540.07,539.13,539.36,1500.0,537.1942,537.6621,536.7263,536.9552,1500.0
2024-09-25 11:45:00,539.5,540.39,539.39,540.39,1386.0,537.0946,537.9806,536.9851,537.9806,1386.0
2024-09-25 11:50:00,540.0,540.1,540.0,540.1,204.0,537.5924,537.6919,537.5924,537.6919,204.0
2024-09-25 11:55:00,540.51,540.51,539.51,539.52,1214.0,538.1001,538.1001,537.1046,537.1145,1214.0
2024-09-25 12:00:00,539.89,540.34,539.72,540.34,3918.0,537.4829,537.9309,537.3136,537.9309,3918.0
2024-09-25 12:05:00,539.87,540.61,539.86,540.54,2224.0,537.463,538.1997,537.453,538.13,2224.0
2024-09-25 12:10:00,541.08,541.45,540.78,541.06,2816.0,538.6676,539.0359,538.3689,538.6476,2816.0
2024-09-25 12:15:00,541.06,541.06,540.74,540.95,2025.0,538.6476,538.6476,538.3291,538.5381,2025.0
2024-09-25 12:20:00,541.14,541.15,540.31,540.77,1843.0,538.7273,538.7372,537.901,538.3589,1843.0
2024-09-25 12:25:00,540.3,540.79,540.29,540.79,1114.0,537.891,538.3789,537.8811,538.3789,1114.0
2024-09-25 12:30:00,540.52,541.48,540.5,541.48,800.0,538.1101,539.0658,538.0901,539.0658,800.0
2024-09-25 12:35:00,541.0,541.15,540.7,540.71,2046.0,538.5879,538.7372,538.2893,538.2992,2046.0
2024-09-25 12:40:00,541.29,541.29,541.08,541.08,200.0,538.8766,538.8766,538.6676,538.6676,200.0
2024-09-25 12:45:00,541.65,541.65,541.05,541.06,900.0,539.235,539.235,538.6377,538.6476,900.0
2024-09-25 12:50:00,541.04,541.42,541.04,541.11,2099.0,538.6277,539.006,538.6277,538.6974,2099.0
2024-09-25 12:55:00,541.09,541.09,540.09,540.09,4351.0,538.6775,538.6775,537.682,537.682,4351.0
2024-09-25 13:00:00,540.01,540.42,539.52,540.42,1279.0,537.6023,538.0105,537.1145,538.0105,1279.0
2024-09-25 13:05:00,540.11,540.79,540.1,540.63,1603.0,537.7019,538.3789,537.6919,538.2196,1603.0
2024-09-25 13:10:00,540.62,540.62,540.2,540.39,1100.0,538.2096,538.2096,537.7915,537.9806,1100.0
2024-09-25 13:15:00,540.34,540.7,540.29,540.7,1001.0,537.9309,538.2893,537.8811,538.2893,1001.0
2024-09-25 13:20:00,540.39,540.43,540.3,540.34,989.0,537.9806,538.0205,537.891,537.9309,989.0
2024-09-25 13:25:00,540.51,540.52,540.0,540.23,4171.0,538.1001,538.1101,537.5924,537.8213,4171.0
2024-09-25 13:30:00,540.04,540.17,539.63,539.71,1721.0,537.6322,537.7616,537.224,537.3037,1721.0
2024-09-25 13:35:00,539.52,539.69,538.98,539.69,1101.0,537.1145,537.2838,536.5769,537.2838,1101.0
2024-09-25 13:40:00,539.75,539.75,539.3,539.5,1584.0,537.3435,537.3435,536.8955,537.0946,1584.0
2024-09-25 13:45:00,539.5,539.72,539.32,539.69,2600.0,537.0946,537.3136,536.9154,537.2838,2600.0
2024-09-25 13:50:00,539.97,539.97,539.76,539.82,400.0,537.5625,537.5625,537.3534,537.4132,400.0
2024-09-25 13:55:00,540.15,540.27,540.1,540.22,400.0,537.7417,537.8612,537.6919,537.8114,400.0
2024-09-25 14:00:00,540.28,540.7,540.02,540.23,948.0,537.8711,538.2893,537.6123,537.8213,948.0
2024-09-25 14:05:00,539.8,540.28,539.42,539.52,5391.0,537.3933,537.8711,537.015,537.1145,5391.0
2024-09-25 14:10:00,539.49,539.51,539.18,539.35,1788.0,537.0846,537.1046,536.776,536.9453,1788.0
2024-09-25 14:15:00,539.04,539.17,538.87,538.87,773.0,536.6367,536.7661,536.4674,536.4674,773.0
2024-09-25 14:20:00,538.85,539.02,538.66,538.9,1682.0,536.4475,536.6167,536.2583,536.4973,1682.0
2024-09-25 14:25:00,538.85,539.39,538.78,539.32,1126.0,536.4475,536.9851,536.3778,536.9154,1126.0
2024-09-25 14:30:00,539.29,539.44,539.19,539.23,1994.0,536.8855,537.0349,536.786,536.8258,1994.0
2024-09-25 14:35:00,539.45,539.95,539.45,539.95,880.0,537.0448,537.5426,537.0448,537.5426,880.0
2024-09-25 14:40:00,539.95,540.34,539.84,539.93,1125.0,537.5426,537.9309,537.4331,537.5227,1125.0
2024-09-25 14:45:00,539.98,540.26,539.97,540.26,504.0,537.5725,537.8512,537.5625,537.8512,504.0
2024-09-25 14:50:00,539.88,540.06,539.65,539.79,1674.0,537.4729,537.6521,537.2439,537.3833,1674.0
2024-09-25 14:55:00,539.79,539.82,539.5,539.82,1428.0,537.3833,537.4132,537.0946,537.4132,1428.0
2024-09-25 15:00:00,539.58,540.46,539.57,540.46,2209.0,537.1742,538.0503,537.1643,538.0503,2209.0
2024-09-25 15:05:00,540.45,540.53,540.07,540.21,2385.0,538.0404,538.12,537.6621,537.8014,2385.0
2024-09-25 15:10:00,540.21,540.22,539.91,540.05,1484.0,537.8014,537.8114,537.5028,537.6422,1484.0
2024-09-25 15:15:00,539.96,539.96,539.49,539.65,4000.0,537.5526,537.5526,537.0846,537.2439,4000.0
2024-09-25 15:20:00,539.68,540.02,539.55,539.96,3891.0,537.2738,537.6123,537.1444,537.5526,3891.0
2024-09-25 15:25:00,540.12,540.53,540.02,540.25,864.0,537.7118,538.12,537.6123,537.8413,864.0
2024-09-25 15:30:00,540.25,540.38,539.04,539.35,9066.0,537.8413,537.9707,536.6367,536.9453,9066.0
2024-09-25 15:35:00,539.16,539.16,537.06,537.06,1857.0,536.7561,536.7561,534.6655,534.6655,1857.0
2024-09-25 15:40:00,537.02,537.32,536.43,536.6,2425.0,534.6257,534.9243,534.0383,534.2075,2425.0
2024-09-25 15:45:00,537.07,537.07,536.42,536.42,3012.0,534.6754,534.6754,534.0283,534.0283,3012.0
2024-09-25 15:50:00,536.08,536.27,535.87,535.94,3011.0,533.6899,533.879,533.4808,533.5505,3011.0
2024-09-25 15:55:00,535.61,536.37,535.38,535.68,11099.0,533.2219,533.9786,532.993,533.2916,11099.0
2024-09-26 09:30:00,545.31,545.31,542.13,542.76,7100.0,542.8787,542.8787,539.7129,540.3401,7100.0
2024-09-26 09:35:00,542.63,548.16,542.62,547.58,3172.0,540.2106,545.716,540.2007,545.1386,3172.0
2024-09-26 09:40:00,547.58,549.34,547.57,547.97,1900.0,545.1386,546.8907,545.1286,545.5268,1900.0
2024-09-26 09:45:00,549.0,554.27,549.0,552.66,3040.0,546.5522,551.7988,546.5522,550.1959,3040.0
2024-09-26 09:50:00,552.66,554.45,551.79,552.9,8611.0,550.1959,551.9779,549.3298,550.4349,8611.0
2024-09-26 09:55:00,552.08,552.08,550.16,550.17,1383.0,549.6185,549.6185,547.7071,547.717,1383.0
2024-09-26 10:00:00,551.79,555.84,548.15,549.2,9257.0,549.3298,553.3618,545.706,546.7514,9257.0
2024-09-26 10:05:00,549.2,549.2,547.49,547.54,2597.0,546.7514,546.7514,545.049,545.0988,2597.0
2024-09-26 10:10:00,547.82,548.05,546.89,548.03,1103.0,545.3775,545.6065,544.4517,545.5866,1103.0
2024-09-26 10:15:00,548.46,549.84,547.95,548.78,4077.0,546.0147,547.3885,545.5069,546.3332,4077.0
2024-09-26 10:20:00,548.99,549.44,547.07,548.65,2225.0,546.5423,546.9903,544.6309,546.2038,2225.0
2024-09-26 10:25:00,547.98,547.98,545.1,545.1,3475.0,545.5368,545.5368,542.6696,542.6696,3475.0
2024-09-26 10:30:00,546.21,546.76,544.63,545.0,1325.0,543.7747,544.3222,542.2017,542.5701,1325.0
2024-09-26 10:35:00,546.75,546.91,545.7,546.66,900.0,544.3123,544.4716,543.267,544.2227,900.0
2024-09-26 10:40:00,544.9,546.66,544.52,546.32,619.0,542.4705,544.2227,542.0922,543.8842,619.0
2024-09-26 10:45:00,546.26,546.26,544.56,545.23,925.0,543.8245,543.8245,542.132,542.7991,925.0
2024-09-26 10:50:00,546.16,546.75,544.85,545.27,2129.0,543.7249,544.3123,542.4208,542.8389,2129.0
2024-09-26 10:55:00,545.32,545.85,543.68,545.74,2195.0,542.8887,543.4163,541.256,543.3068,2195.0
2024-09-26 11:00:00,544.71,545.83,543.59,545.71,4000.0,542.2814,543.3964,541.1664,543.2769,4000.0
2024-09-26 11:05:00,545.17,545.89,544.63,545.6,1618.0,542.7393,543.4561,542.2017,543.1674,1618.0
2024-09-26 11:10:00,545.2,545.91,543.96,545.0,1804.0,542.7692,543.476,541.5347,542.5701,1804.0
2024-09-26 11:15:00,545.91,547.07,545.91,547.07,1400.0,543.476,544.6309,543.476,544.6309,1400.0
2024-09-26 11:20:00,546.97,547.17,546.97,547.17,300.0,544.5313,544.7304,544.5313,544.7304,300.0
2024-09-26 11:25:00,546.49,547.11,544.71,545.93,1525.0,544.0534,544.6707,542.2814,543.4959,1525.0
2024-09-26 11:30:00,545.85,546.92,545.27,546.92,900.0,543.4163,544.4815,542.8389,544.4815,900.0
2024-09-26 11:35:00,547.53,547.53,546.83,547.47,300.0,545.0888,545.0888,544.3919,545.0291,300.0
2024-09-26 11:40:00,547.19,547.77,547.09,547.67,786.0,544.7503,545.3277,544.6508,545.2282,786.0
2024-09-26 11:45:00,547.64,547.65,546.46,547.08,2219.0,545.1983,545.2083,544.0236,544.6408,2219.0
2024-09-26 11:50:00,547.3,547.67,547.3,547.67,200.0,544.8598,545.2282,544.8598,545.2282,200.0
2024-09-26 11:55:00,546.69,548.33,546.69,548.33,505.0,544.2525,545.8852,544.2525,545.8852,505.0
2024-09-26 12:00:00,547.75,547.75,546.65,546.65,4106.0,545.3078,545.3078,544.2127,544.2127,4106.0
2024-09-26 12:05:00,546.18,546.18,545.25,545.25,725.0,543.7448,543.7448,542.819,542.819,725.0
2024-09-26 12:10:00,545.26,545.7,544.38,544.38,1105.0,542.8289,543.267,541.9528,541.9528,1105.0
2024-09-26 12:15:00,544.62,544.62,544.45,544.46,200.0,542.1918,542.1918,542.0225,542.0325,200.0
2024-09-26 12:20:00,544.08,544.08,541.2,541.33,3177.0,541.6542,541.6542,538.787,538.9164,3177.0
2024-09-26 12:25:00,540.71,541.0,539.83,539.85,1899.0,538.2992,538.5879,537.4231,537.443,1899.0
2024-09-26 12:30:00,539.45,539.45,538.41,538.5,9361.0,537.0448,537.0448,536.0095,536.0991,9361.0
2024-09-26 12:35:00,538.39,540.62,538.39,540.01,3264.0,535.9896,538.2096,535.9896,537.6023,3264.0
2024-09-26 12:40:00,540.0,540.44,539.5,540.06,1546.0,537.5924,538.0304,537.0946,537.6521,1546.0
2024-09-26 12:45:00,540.08,540.11,539.57,539.6,1000.0,537.672,537.7019,537.1643,537.1942,1000.0
2024-09-26 12:50:00,539.33,539.72,538.95,538.95,2399.0,536.9254,537.3136,536.5471,536.5471,2399.0
2024-09-26 12:55:00,539.0,540.26,538.96,540.21,8715.0,536.5968,537.8512,536.557,537.8014,8715.0
2024-09-26 13:00:00,540.35,541.32,540.34,540.48,3332.0,537.9408,538.9065,537.9309,538.0702,3332.0
2024-09-26 13:05:00,541.41,541.61,541.41,541.47,315.0,538.9961,539.1952,538.9961,539.0558,315.0
2024-09-26 13:10:00,541.57,541.57,541.56,541.57,100.0,539.1554,539.1554,539.1454,539.1554,100.0
2024-09-26 13:15:00,540.97,541.25,540.48,540.69,1121.0,538.558,538.8368,538.0702,538.2793,1121.0
2024-09-26 13:20:00,541.38,541.38,541.37,541.38,100.0,538.9662,538.9662,538.9563,538.9662,100.0
2024-09-26 13:25:00,541.37,542.34,541.0,541.97,1000.0,538.9563,539.9219,538.5879,539.5536,1000.0
2024-09-26 13:30:00,542.23,542.23,542.22,542.22,302.0,539.8124,539.8124,539.8025,539.8025,302.0
2024-09-26 13:35:00,541.76,542.36,541.76,542.36,200.0,539.3445,539.9419,539.3445,539.9419,200.0
2024-09-26 13:40:00,542.36,542.36,542.36,542.36,0.0,539.9419,539.9419,539.9419,539.9419,0.0
2024-09-26 13:45:00,543.26,543.26,543.1,543.13,435.0,540.8378,540.8378,540.6786,540.7084,435.0
2024-09-26 13:50:00,543.11,543.11,543.1,543.11,330.0,540.6885,540.6885,540.6786,540.6885,330.0
2024-09-26 13:55:00,543.57,543.71,543.3,543.31,600.0,541.1465,541.2858,540.8777,540.8876,600.0
2024-09-26 14:00:00,543.37,543.37,542.75,542.93,1787.0,540.9473,540.9473,540.3301,540.5093,1787.0
2024-09-26 14:05:00,543.42,543.42,542.84,542.99,2202.0,540.9971,540.9971,540.4197,540.569,2202.0
2024-09-26 14:10:00,542.85,542.88,542.35,542.35,1525.0,540.4297,540.4595,539.9319,539.9319,1525.0
2024-09-26 14:15:00,541.69,542.18,541.69,542.06,2011.0,539.2748,539.7627,539.2748,539.6432,2011.0
2024-09-26 14:20:00,542.57,542.93,542.51,542.6,1233.0,540.1509,540.5093,540.0912,540.1808,1233.0
2024-09-26 14:25:00,542.8,543.34,542.8,543.23,600.0,540.3799,540.9175,540.3799,540.808,600.0
2024-09-26 14:30:00,543.21,543.21,542.8,542.8,325.0,540.7881,540.7881,540.3799,540.3799,325.0
2024-09-26 14:35:00,543.21,543.21,542.66,542.75,1762.0,540.7881,540.7881,540.2405,540.3301,1762.0
2024-09-26 14:40:00,542.69,542.69,541.86,542.46,840.0,540.2704,540.2704,539.4441,540.0414,840.0
2024-09-26 14:45:00,542.42,543.01,542.42,543.01,667.0,540.0016,540.589,540.0016,540.589,667.0
2024-09-26 14:50:00,542.99,543.21,542.94,543.21,575.0,540.569,540.7881,540.5193,540.7881,575.0
2024-09-26 14:55:00,543.18,543.18,542.53,542.54,1348.0,540.7582,540.7582,540.1111,540.121,1348.0
2024-09-26 15:00:00,541.84,542.05,541.84,542.05,236.0,539.4242,539.6332,539.4242,539.6332,236.0
2024-09-26 15:05:00,541.5,542.1,541.5,541.63,618.0,539.0857,539.683,539.0857,539.2151,618.0
2024-09-26 15:10:00,541.74,542.16,541.74,542.03,590.0,539.3246,539.7427,539.3246,539.6133,590.0
2024-09-26 15:15:00,542.13,542.38,541.96,542.12,914.0,539.7129,539.9618,539.5436,539.7029,914.0
2024-09-26 15:20:00,542.14,542.14,542.01,542.02,700.0,539.7228,539.7228,539.5934,539.6034,700.0
2024-09-26 15:25:00,541.93,541.93,540.96,540.96,2725.0,539.5138,539.5138,538.5481,538.5481,2725.0
2024-09-26 15:30:00,540.38,540.88,540.0,540.34,1521.0,537.9707,538.4685,537.5924,537.9309,1521.0
2024-09-26 15:35:00,539.97,539.97,539.97,539.97,100.0,537.5625,537.5625,537.5625,537.5625,100.0
2024-09-26 15:40:00,540.12,540.63,540.12,540.63,1100.0,537.7118,538.2196,537.7118,538.2196,1100.0
2024-09-26 15:45:00,540.58,541.21,540.33,540.33,2566.0,538.1698,538.797,537.9209,537.9209,2566.0
2024-09-26 15:50:00,540.54,541.39,540.42,541.29,3102.0,538.13,538.9762,538.0105,538.8766,3102.0
2024-09-26 15:55:00,541.04,541.53,539.57,539.64,24490.0,538.6277,539.1156,537.1643,537.234,24490.0
2024-09-27 09:30:00,538.26,539.16,538.26,539.16,2552.0,535.8601,536.7561,535.8601,536.7561,2552.0
2024-09-27 09:35:00,537.77,541.22,536.5,537.08,3721.0,535.3723,538.8069,534.108,534.6854,3721.0
2024-09-27 09:40:00,536.81,537.5,533.64,535.39,2690.0,534.4166,535.1035,531.2607,533.0029,2690.0
2024-09-27 09:45:00,534.89,535.2,533.53,535.0,11842.0,532.5052,532.8138,531.1512,532.6147,11842.0
2024-09-27 09:50:00,534.9,535.59,534.9,535.57,7181.0,532.5151,533.202,532.5151,533.1821,7181.0
2024-09-27 09:55:00,536.91,536.96,536.59,536.96,1255.0,534.5162,534.5659,534.1976,534.5659,1255.0
2024-09-27 10:00:00,536.47,538.42,534.57,537.84,11028.0,534.0781,536.0194,532.1866,535.442,11028.0
2024-09-27 10:05:00,538.31,539.36,537.81,539.09,3685.0,535.9099,536.9552,535.4121,536.6864,3685.0
2024-09-27 10:10:00,540.88,540.88,538.88,538.88,1040.0,538.4685,538.4685,536.4774,536.4774,1040.0
2024-09-27 10:15:00,538.83,539.72,537.88,538.0,1914.0,536.4276,537.3136,535.4818,535.6013,1914.0
2024-09-27 10:20:00,538.14,539.26,537.83,538.24,800.0,535.7407,536.8557,535.432,535.8402,800.0
2024-09-27 10:25:00,538.73,541.08,538.73,541.08,5611.0,536.328,538.6676,536.328,538.6676,5611.0
2024-09-27 10:30:00,539.17,539.99,539.17,539.99,636.0,536.7661,537.5824,536.7661,537.5824,636.0
2024-09-27 10:35:00,540.95,541.16,540.53,540.54,300.0,538.5381,538.7472,538.12,538.13,300.0
2024-09-27 10:40:00,540.56,540.56,540.55,540.56,100.0,538.1499,538.1499,538.1399,538.1499,100.0
2024-09-27 10:45:00,541.38,541.7,541.38,541.7,565.0,538.9662,539.2848,538.9662,539.2848,565.0
2024-09-27 10:50:00,542.02,542.9,542.02,542.9,400.0,539.6034,540.4794,539.6034,540.4794,400.0
2024-09-27 10:55:00,542.17,544.21,542.17,544.2,1289.0,539.7527,541.7836,539.7527,541.7736,1289.0
2024-09-27 11:00:00,543.44,543.57,542.58,543.4,1309.0,541.017,541.1465,540.1609,540.9772,1309.0
2024-09-27 11:05:00,543.9,544.13,543.44,544.13,400.0,541.475,541.704,541.017,541.704,400.0
2024-09-27 11:10:00,543.44,544.06,543.44,543.63,630.0,541.017,541.6343,541.017,541.2062,630.0
2024-09-27 11:15:00,543.28,543.8,543.14,543.28,1000.0,540.8578,541.3754,540.7184,540.8578,1000.0
2024-09-27 11:20:00,543.29,543.8,542.77,542.85,10000.0,540.8677,541.3754,540.35,540.4297,10000.0
2024-09-27 11:25:00,542.96,543.97,541.51,543.97,5578.0,540.5392,541.5447,539.0956,541.5447,5578.0
2024-09-27 11:30:00,544.12,544.12,544.03,544.03,332.0,541.694,541.694,541.6044,541.6044,332.0
2024-09-27 11:35:00,543.5,543.5,543.49,543.5,100.0,541.0768,541.0768,541.0668,541.0768,100.0
2024-09-27 11:40:00,543.72,543.72,543.71,543.72,100.0,541.2958,541.2958,541.2858,541.2958,100.0
2024-09-27 11:45:00,543.15,543.34,542.02,542.02,2211.0,540.7283,540.9175,539.6034,539.6034,2211.0
2024-09-27 11:50:00,541.67,541.67,541.16,541.18,609.0,539.2549,539.2549,538.7472,538.7671,609.0
2024-09-27 11:55:00,541.13,541.84,540.92,541.84,854.0,538.7173,539.4242,538.5083,539.4242,854.0
2024-09-27 12:00:00,541.51,541.84,541.36,541.57,1425.0,539.0956,539.4242,538.9463,539.1554,1425.0
2024-09-27 12:05:00,541.64,541.99,541.1,541.31,757.0,539.2251,539.5735,538.6875,538.8965,757.0
2024-09-27 12:10:00,540.78,541.03,540.15,540.15,500.0,538.3689,538.6178,537.7417,537.7417,500.0
2024-09-27 12:15:00,539.8,539.8,539.7,539.71,200.0,537.3933,537.3933,537.2937,537.3037,200.0
2024-09-27 12:20:00,540.12,540.12,539.67,539.67,300.0,537.7118,537.7118,537.2638,537.2638,300.0
2024-09-27 12:25:00,539.63,539.64,539.63,539.63,100.0,537.224,537.234,537.224,537.224,100.0
2024-09-27 12:30:00,539.45,539.45,538.5,539.0,700.0,537.0448,537.0448,536.0991,536.5968,700.0
2024-09-27 12:35:00,539.09,539.94,539.09,539.67,700.0,536.6864,537.5326,536.6864,537.2638,700.0
2024-09-27 12:40:00,539.28,539.42,538.5,538.5,572.0,536.8756,537.015,536.0991,536.0991,572.0
2024-09-27 12:45:00,538.16,539.29,538.16,539.29,1568.0,535.7606,536.8855,535.7606,536.8855,1568.0
2024-09-27 12:50:00,539.26,539.83,539.26,539.46,300.0,536.8557,537.4231,536.8557,537.0548,300.0
2024-09-27 12:55:00,538.75,539.06,538.56,538.56,300.0,536.3479,536.6566,536.1588,536.1588,300.0
2024-09-27 13:00:00,539.01,539.01,538.38,538.38,600.0,536.6068,536.6068,535.9796,535.9796,600.0
2024-09-27 13:05:00,538.16,538.31,535.15,535.15,3329.0,535.7606,535.9099,532.764,532.764,3329.0
2024-09-27 13:10:00,535.66,536.22,535.2,536.01,3559.0,533.2717,533.8292,532.8138,533.6202,3559.0
2024-09-27 13:15:00,535.39,535.95,535.22,535.62,1827.0,533.0029,533.5604,532.8337,533.2319,1827.0
2024-09-27 13:20:00,535.62,536.07,535.62,535.82,7668.0,533.2319,533.6799,533.2319,533.431,7668.0
2024-09-27 13:25:00,535.73,536.74,535.72,536.4,2300.0,533.3414,534.3469,533.3315,534.0084,2300.0
2024-09-27 13:30:00,536.03,536.4,535.89,536.35,800.0,533.6401,534.0084,533.5007,533.9586,800.0
2024-09-27 13:35:00,535.91,536.13,535.91,536.13,400.0,533.5206,533.7396,533.5206,533.7396,400.0
2024-09-27 13:40:00,536.13,536.54,535.84,536.34,900.0,533.7396,534.1478,533.4509,533.9487,900.0
2024-09-27 13:45:00,536.69,537.22,536.68,537.22,5897.0,534.2971,534.8248,534.2872,534.8248,5897.0
2024-09-27 13:50:00,538.02,538.71,538.02,538.22,400.0,535.6212,536.3081,535.6212,535.8203,400.0
2024-09-27 13:55:00,538.59,538.8,538.58,538.8,740.0,536.1887,536.3977,536.1787,536.3977,740.0
2024-09-27 14:00:00,538.8,539.09,537.81,538.23,2831.0,536.3977,536.6864,535.4121,535.8303,2831.0
2024-09-27 14:05:00,538.22,538.22,538.22,538.22,500.0,535.8203,535.8203,535.8203,535.8203,500.0
2024-09-27 14:10:00,538.25,538.77,538.22,538.77,1002.0,535.8502,536.3679,535.8203,536.3679,1002.0
2024-09-27 14:15:00,538.53,538.53,538.53,538.53,100.0,536.1289,536.1289,536.1289,536.1289,100.0
2024-09-27 14:20:00,538.41,538.54,538.25,538.25,300.0,536.0095,536.1389,535.8502,535.8502,300.0
2024-09-27 14:25:00,538.12,538.12,537.45,537.45,939.0,535.7208,535.7208,535.0537,535.0537,939.0
2024-09-27 14:30:00,537.3,538.35,536.98,536.99,1475.0,534.9044,535.9497,534.5858,534.5958,1475.0
2024-09-27 14:35:00,537.35,537.35,537.2,537.26,400.0,534.9542,534.9542,534.8049,534.8646,400.0
2024-09-27 14:40:00,537.46,538.4,537.46,538.4,400.0,535.0637,535.9995,535.0637,535.9995,400.0
2024-09-27 14:45:00,538.98,539.33,538.98,539.33,200.0,536.5769,536.9254,536.5769,536.9254,200.0
2024-09-27 14:50:00,539.52,539.85,539.36,539.85,500.0,537.1145,537.443,536.9552,537.443,500.0
2024-09-27 14:55:00,539.8,540.34,539.8,540.34,600.0,537.3933,537.9309,537.3933,537.9309,600.0
2024-09-27 15:00:00,539.94,540.38,539.63,539.66,2263.0,537.5326,537.9707,537.224,537.2539,2263.0
2024-09-27 15:05:00,539.21,539.35,538.91,539.07,500.0,536.8059,536.9453,536.5072,536.6665,500.0
2024-09-27 15:10:00,539.1,539.31,539.03,539.1,713.0,536.6964,536.9055,536.6267,536.6964,713.0
2024-09-27 15:15:00,539.2,539.51,538.5,538.52,5361.0,536.7959,537.1046,536.0991,536.119,5361.0
2024-09-27 15:20:00,538.5,538.72,537.85,537.85,2100.0,536.0991,536.3181,535.452,535.452,2100.0
2024-09-27 15:25:00,538.16,538.16,537.2,537.63,7825.0,535.7606,535.7606,534.8049,535.2329,7825.0
2024-09-27 15:30:00,537.54,537.96,537.04,537.55,3967.0,535.1433,535.5615,534.6456,535.1533,3967.0
2024-09-27 15:35:00,537.68,537.74,537.46,537.74,1100.0,535.2827,535.3425,535.0637,535.3425,1100.0
2024-09-27 15:40:00,537.74,538.83,537.44,538.49,3690.0,535.3425,536.4276,535.0438,536.0891,3690.0
2024-09-27 15:45:00,538.45,539.74,538.18,539.71,4812.0,536.0493,537.3335,535.7805,537.3037,4812.0
2024-09-27 15:50:00,539.35,541.29,539.34,539.69,10549.0,536.9453,538.8766,536.9353,537.2838,10549.0
2024-09-27 15:55:00,539.77,540.41,538.64,539.11,16658.0,537.3634,538.0005,536.2384,536.7063,16658.0
2024-09-30 09:30:00,536.35,536.35,529.2,530.13,5190.0,533.9586,533.9586,526.8405,527.7664,5190.0
2024-09-30 09:35:00,530.58,532.26,530.0,530.55,2400.0,528.2144,529.8869,527.637,528.1845,2400.0
2024-09-30 09:40:00,530.81,530.81,530.81,530.81,200.0,528.4433,528.4433,528.4433,528.4433,200.0
2024-09-30 09:45:00,531.69,533.1,531.68,532.84,2103.0,529.3194,530.7231,529.3095,530.4643,2103.0
2024-09-30 09:50:00,531.96,531.96,531.96,531.96,300.0,529.5882,529.5882,529.5882,529.5882,300.0
2024-09-30 09:55:00,531.99,532.18,531.99,532.18,1681.0,529.6181,529.8072,529.6181,529.8072,1681.0
2024-09-30 10:00:00,532.17,532.54,531.78,531.95,5377.0,529.7973,530.1656,529.409,529.5783,5377.0
2024-09-30 10:05:00,532.7,534.0,532.59,533.6,8476.0,530.3249,531.6191,530.2154,531.2209,8476.0
2024-09-30 10:10:00,533.19,533.19,533.19,533.19,100.0,530.8127,530.8127,530.8127,530.8127,100.0
2024-09-30 10:15:00,533.1,533.75,533.1,533.75,917.0,530.7231,531.3702,530.7231,531.3702,917.0
2024-09-30 10:20:00,533.05,533.94,533.03,533.94,579.0,530.6734,531.5594,530.6535,531.5594,579.0
2024-09-30 10:25:00,533.22,533.22,531.76,532.12,1956.0,530.8426,530.8426,529.3891,529.7475,1956.0
2024-09-30 10:30:00,532.19,533.09,532.19,533.08,812.0,529.8172,530.7132,529.8172,530.7032,812.0
2024-09-30 10:35:00,532.83,533.64,532.83,533.63,200.0,530.4543,531.2607,530.4543,531.2508,200.0
2024-09-30 10:40:00,532.97,532.97,531.73,532.96,532.0,530.5937,530.5937,529.3592,530.5838,532.0
2024-09-30 10:45:00,532.96,532.96,532.94,532.95,1000.0,530.5838,530.5838,530.5639,530.5738,1000.0
2024-09-30 10:50:00,533.02,533.47,533.0,533.47,810.0,530.6435,531.0915,530.6236,531.0915,810.0
2024-09-30 10:55:00,533.49,534.45,533.49,534.45,1510.0,531.1114,532.0671,531.1114,532.0671,1510.0
2024-09-30 11:00:00,534.46,534.93,534.06,534.66,1397.0,532.0771,532.545,531.6789,532.2762,1397.0
2024-09-30 11:05:00,534.45,534.86,534.14,534.14,1850.0,532.0671,532.4753,531.7585,531.7585,1850.0
2024-09-30 11:10:00,534.14,534.59,533.49,534.59,740.0,531.7585,532.2065,531.1114,532.2065,740.0
2024-09-30 11:15:00,534.6,535.25,534.59,534.6,3155.0,532.2165,532.8636,532.2065,532.2165,3155.0
2024-09-30 11:20:00,534.63,535.14,534.59,534.6,915.0,532.2463,532.754,532.2065,532.2165,915.0
2024-09-30 11:25:00,534.6,534.95,534.59,534.6,810.0,532.2165,532.5649,532.2065,532.2165,810.0
2024-09-30 11:30:00,534.6,535.12,534.56,534.56,979.0,532.2165,532.7341,532.1766,532.1766,979.0
2024-09-30 11:35:00,534.49,534.49,533.53,534.07,1291.0,532.1069,532.1069,531.1512,531.6888,1291.0
2024-09-30 11:40:00,534.2,534.2,533.94,534.07,1586.0,531.8182,531.8182,531.5594,531.6888,1586.0
2024-09-30 11:45:00,534.07,534.07,534.06,534.07,1474.0,531.6888,531.6888,531.6789,531.6888,1474.0
2024-09-30 11:50:00,534.02,534.03,534.02,534.02,200.0,531.639,531.649,531.639,531.639,200.0
2024-09-30 11:55:00,534.02,534.03,534.02,534.02,808.0,531.639,531.649,531.639,531.639,808.0
2024-09-30 12:00:00,534.02,534.6,533.89,534.6,2066.0,531.639,532.2165,531.5096,532.2165,2066.0
2024-09-30 12:05:00,534.61,534.61,534.6,534.61,300.0,532.2264,532.2264,532.2165,532.2264,300.0
2024-09-30 12:10:00,534.01,534.01,534.01,534.01,299.0,531.6291,531.6291,531.6291,531.6291,299.0
2024-09-30 12:15:00,534.27,534.28,534.25,534.25,200.0,531.8879,531.8979,531.868,531.868,200.0
2024-09-30 12:20:00,534.25,534.67,534.24,534.63,7208.0,531.868,532.2861,531.8581,532.2463,7208.0
2024-09-30 12:25:00,534.63,534.64,534.18,534.48,819.0,532.2463,532.2563,531.7983,532.097,819.0
2024-09-30 12:30:00,534.6,534.73,534.33,534.65,5141.0,532.2165,532.3459,531.9477,532.2662,5141.0
2024-09-30 12:35:00,534.17,534.5,534.17,534.5,508.0,531.7884,532.1169,531.7884,532.1169,508.0
2024-09-30 12:40:00,534.62,535.57,534.6,535.26,2247.0,532.2364,533.1821,532.2165,532.8735,2247.0
2024-09-30 12:45:00,535.25,535.26,535.25,535.25,100.0,532.8636,532.8735,532.8636,532.8636,100.0
2024-09-30 12:50:00,535.25,535.26,534.74,534.97,1437.0,532.8636,532.8735,532.3558,532.5848,1437.0
2024-09-30 12:55:00,535.15,535.57,534.8,534.8,925.0,532.764,533.1821,532.4156,532.4156,925.0
2024-09-30 13:00:00,535.63,535.63,534.69,534.91,843.0,533.2419,533.2419,532.306,532.5251,843.0
2024-09-30 13:05:00,535.14,535.46,535.14,535.46,600.0,532.754,533.0726,532.754,533.0726,600.0
2024-09-30 13:10:00,535.69,536.22,535.69,535.82,839.0,533.3016,533.8292,533.3016,533.431,839.0
2024-09-30 13:15:00,535.97,536.08,535.79,536.08,1122.0,533.5803,533.6899,533.4011,533.6899,1122.0
2024-09-30 13:20:00,535.8,536.13,535.77,535.81,700.0,533.4111,533.7396,533.3812,533.4211,700.0
2024-09-30 13:25:00,535.81,536.1,535.44,535.88,1327.0,533.4211,533.7098,533.0527,533.4907,1327.0
2024-09-30 13:30:00,535.89,535.89,535.89,535.89,100.0,533.5007,533.5007,533.5007,533.5007,100.0
2024-09-30 13:35:00,535.89,536.95,535.89,536.84,1204.0,533.5007,534.556,533.5007,534.4465,1204.0
2024-09-30 13:40:00,536.48,537.26,536.47,536.86,997.0,534.0881,534.8646,534.0781,534.4664,997.0
2024-09-30 13:45:00,536.86,536.86,536.86,536.86,0.0,534.4664,534.4664,534.4664,534.4664,0.0
2024-09-30 13:50:00,536.88,537.69,536.87,537.5,1185.0,534.4863,535.2927,534.4763,535.1035,1185.0
2024-09-30 13:55:00,537.16,537.16,537.16,537.16,100.0,534.765,534.765,534.765,534.765,100.0
2024-09-30 14:00:00,537.02,537.02,536.69,536.7,700.0,534.6257,534.6257,534.2971,534.3071,700.0
2024-09-30 14:05:00,535.75,536.17,535.74,535.97,719.0,533.3613,533.7795,533.3514,533.5803,719.0
2024-09-30 14:10:00,536.08,537.02,534.77,535.25,2430.0,533.6899,534.6257,532.3857,532.8636,2430.0
2024-09-30 14:15:00,535.31,535.31,535.25,535.25,600.0,532.9233,532.9233,532.8636,532.8636,600.0
2024-09-30 14:20:00,534.65,534.73,533.73,534.29,2424.0,532.2662,532.3459,531.3503,531.9078,2424.0
2024-09-30 14:25:00,535.27,535.63,535.27,535.46,618.0,532.8835,533.2419,532.8835,533.0726,618.0
2024-09-30 14:30:00,535.95,535.95,535.3,535.93,700.0,533.5604,533.5604,532.9133,533.5405,700.0
2024-09-30 14:35:00,536.05,537.05,536.05,537.05,506.0,533.66,534.6555,533.66,534.6555,506.0
2024-09-30 14:40:00,536.65,536.65,536.28,536.6,700.0,534.2573,534.2573,533.889,534.2075,700.0
2024-09-30 14:45:00,536.53,536.53,536.53,536.53,200.0,534.1378,534.1378,534.1378,534.1378,200.0
2024-09-30 14:50:00,536.62,536.85,536.5,536.85,1100.0,534.2274,534.4564,534.108,534.4564,1100.0
2024-09-30 14:55:00,536.83,537.13,536.49,536.72,1609.0,534.4365,534.7352,534.098,534.327,1609.0
2024-09-30 15:00:00,536.5,537.18,536.07,536.9,2531.0,534.108,534.7849,533.6799,534.5062,2531.0
2024-09-30 15:05:00,536.81,537.03,536.81,536.81,418.0,534.4166,534.6356,534.4166,534.4166,418.0
2024-09-30 15:10:00,536.88,536.88,536.15,536.15,962.0,534.4863,534.4863,533.7595,533.7595,962.0
2024-09-30 15:15:00,536.13,537.25,536.13,537.01,1600.0,533.7396,534.8546,533.7396,534.6157,1600.0
2024-09-30 15:20:00,537.01,537.57,537.01,537.57,804.0,534.6157,535.1732,534.6157,535.1732,804.0
2024-09-30 15:25:00,537.46,537.47,536.68,536.93,2811.0,535.0637,535.0737,534.2872,534.5361,2811.0
2024-09-30 15:30:00,537.01,537.03,536.15,536.15,741.0,534.6157,534.6356,533.7595,533.7595,741.0
2024-09-30 15:35:00,536.13,537.86,536.11,537.86,2543.0,533.7396,535.4619,533.7197,535.4619,2543.0
2024-09-30 15:40:00,537.61,538.55,537.6,538.2,1320.0,535.213,536.1488,535.2031,535.8004,1320.0
2024-09-30 15:45:00,538.22,538.93,537.62,537.86,3675.0,535.8203,536.5271,535.223,535.4619,3675.0
2024-09-30 15:50:00,538.04,539.81,537.84,537.92,6117.0,535.6411,537.4032,535.442,535.5216,6117.0
2024-09-30 15:55:00,538.49,539.1,537.31,538.06,26318.0,536.0891,536.6964,534.9144,535.661,26318.0
2024-10-01 09:30:00,536.3,537.39,534.96,534.97,4454.0,533.9089,534.994,532.5748,532.5848,4454.0
2024-10-01 09:35:00,534.08,534.08,534.07,534.08,100.0,531.6988,531.6988,531.6888,531.6988,100.0
2024-10-01 09:40:00,534.98,536.19,534.1,535.61,3863.0,532.5948,533.7994,531.7187,533.2219,3863.0
2024-10-01 09:45:00,534.38,535.61,532.58,532.92,5407.0,531.9974,533.2219,530.2055,530.5439,5407.0
2024-10-01 09:50:00,532.72,533.69,532.71,532.95,4634.0,530.3448,531.3105,530.3349,530.5738,4634.0
2024-10-01 09:55:00,533.73,535.0,532.94,535.0,1629.0,531.3503,532.6147,530.5639,532.6147,1629.0
2024-10-01 10:00:00,532.27,534.5,531.72,531.93,6808.0,529.8968,532.1169,529.3493,529.5584,6808.0
2024-10-01 10:05:00,531.93,531.93,529.77,529.77,2673.0,529.5584,529.5584,527.408,527.408,2673.0
2024-10-01 10:10:00,529.47,530.48,528.49,528.9,13221.0,527.1093,528.1148,526.1337,526.5419,13221.0
2024-10-01 10:15:00,528.92,528.92,527.32,528.69,1860.0,526.5618,526.5618,524.9689,526.3328,1860.0
2024-10-01 10:20:00,528.76,531.17,528.76,531.04,4947.0,526.4025,528.8017,526.4025,528.6723,4947.0
2024-10-01 10:25:00,528.32,528.97,528.22,528.71,1800.0,525.9645,526.6116,525.8649,526.3527,1800.0
2024-10-01 10:30:00,528.73,529.39,528.2,529.27,2011.0,526.3726,527.0297,525.845,526.9102,2011.0
2024-10-01 10:35:00,528.4,529.53,528.22,529.17,763.0,526.0441,527.1691,525.8649,526.8107,763.0
2024-10-01 10:40:00,529.75,530.11,528.48,529.3,2954.0,527.3881,527.7465,526.1237,526.9401,2954.0
2024-10-01 10:45:00,530.11,530.21,529.25,529.91,1298.0,527.7465,527.846,526.8903,527.5474,1298.0
2024-10-01 10:50:00,529.46,530.26,529.45,530.21,2108.0,527.0994,527.8958,527.0894,527.846,2108.0
2024-10-01 10:55:00,529.54,529.83,529.28,529.38,3008.0,527.179,527.4677,526.9202,527.0197,3008.0
2024-10-01 11:00:00,529.38,529.38,529.22,529.23,1433.0,527.0197,527.0197,526.8604,526.8704,1433.0
2024-10-01 11:05:00,529.22,529.67,528.78,529.67,4764.0,526.8604,527.3084,526.4224,527.3084,4764.0
2024-10-01 11:10:00,528.35,529.19,528.35,528.61,2853.0,525.9943,526.8306,525.9943,526.2532,2853.0
2024-10-01 11:15:00,528.59,529.48,528.57,529.48,2130.0,526.2332,527.1193,526.2133,527.1193,2130.0
2024-10-01 11:20:00,529.61,530.04,529.6,529.94,815.0,527.2487,527.6768,527.2387,527.5772,815.0
2024-10-01 11:25:00,531.0,531.28,530.45,531.19,1901.0,528.6325,528.9113,528.085,528.8217,1901.0
2024-10-01 11:30:00,531.27,531.81,531.14,531.36,836.0,528.9013,529.4389,528.7719,528.9909,836.0
2024-10-01 11:35:00,532.15,532.15,531.81,532.15,500.0,529.7774,529.7774,529.4389,529.7774,500.0
2024-10-01 11:40:00,532.79,532.9,532.79,532.89,779.0,530.4145,530.524,530.4145,530.5141,779.0
2024-10-01 11:45:00,532.87,533.0,532.78,533.0,1619.0,530.4942,530.6236,530.4046,530.6236,1619.0
2024-10-01 11:50:00,532.61,532.62,532.42,532.62,1233.0,530.2353,530.2453,530.0462,530.2453,1233.0
2024-10-01 11:55:00,532.62,532.62,531.95,532.45,973.0,530.2453,530.2453,529.5783,530.076,973.0
2024-10-01 12:00:00,531.71,532.38,531.1,532.38,841.0,529.3393,530.0063,528.7321,530.0063,841.0
2024-10-01 12:05:00,532.42,532.42,532.42,532.42,100.0,530.0462,530.0462,530.0462,530.0462,100.0
2024-10-01 12:10:00,533.0,533.33,532.54,533.13,2321.0,530.6236,530.9521,530.1656,530.753,2321.0
2024-10-01 12:15:00,532.77,533.18,532.76,533.15,1707.0,530.3946,530.8028,530.3847,530.7729,1707.0
2024-10-01 12:20:00,533.18,533.18,532.29,532.29,1887.0,530.8028,530.8028,529.9168,529.9168,1887.0
2024-10-01 12:25:00,532.75,533.66,532.69,533.66,600.0,530.3747,531.2806,530.315,531.2806,600.0
2024-10-01 12:30:00,533.54,534.1,532.3,534.04,4289.0,531.1612,531.7187,529.9267,531.6589,4289.0
2024-10-01 12:35:00,534.8,534.8,534.11,534.48,345.0,532.4156,532.4156,531.7286,532.097,345.0
2024-10-01 12:40:00,534.48,535.0,533.97,533.97,1863.0,532.097,532.6147,531.5893,531.5893,1863.0
2024-10-01 12:45:00,534.25,534.25,533.52,534.0,800.0,531.868,531.868,531.1413,531.6191,800.0
2024-10-01 12:50:00,534.0,535.18,534.0,535.06,1671.0,531.6191,532.7939,531.6191,532.6744,1671.0
2024-10-01 12:55:00,535.67,536.25,535.01,536.01,1381.0,533.2817,533.8591,532.6246,533.6202,1381.0
2024-10-01 13:00:00,535.14,535.28,535.14,535.28,300.0,532.754,532.8934,532.754,532.8934,300.0
2024-10-01 13:05:00,534.62,535.61,534.05,535.61,952.0,532.2364,533.2219,531.6689,533.2219,952.0
2024-10-01 13:10:00,535.15,535.67,534.73,534.73,7460.0,532.764,533.2817,532.3459,532.3459,7460.0
2024-10-01 13:15:00,534.84,535.2,534.83,535.2,432.0,532.4554,532.8138,532.4454,532.8138,432.0
2024-10-01 13:20:00,535.15,535.62,535.15,535.3,848.0,532.764,533.2319,532.764,532.9133,848.0
2024-10-01 13:25:00,535.25,535.25,534.54,534.7,1755.0,532.8636,532.8636,532.1567,532.316,1755.0
2024-10-01 13:30:00,535.19,535.92,535.19,535.47,1100.0,532.8038,533.5306,532.8038,533.0826,1100.0
2024-10-01 13:35:00,535.17,535.17,534.89,534.89,700.0,532.7839,532.7839,532.5052,532.5052,700.0
2024-10-01 13:40:00,535.17,536.16,535.16,536.15,1027.0,532.7839,533.7695,532.774,533.7595,1027.0
2024-10-01 13:45:00,535.89,535.9,535.53,535.79,1012.0,533.5007,533.5107,533.1423,533.4011,1012.0
2024-10-01 13:50:00,535.79,535.79,535.79,535.79,0.0,533.4011,533.4011,533.4011,533.4011,0.0
2024-10-01 13:55:00,536.27,537.43,536.27,536.99,1325.0,533.879,535.0338,533.879,534.5958,1325.0
2024-10-01 14:00:00,537.33,537.65,537.29,537.48,866.0,534.9343,535.2529,534.8945,535.0836,866.0
2024-10-01 14:05:00,537.51,537.56,537.51,537.56,200.0,535.1135,535.1633,535.1135,535.1633,200.0
2024-10-01 14:10:00,537.52,537.74,537.16,537.47,953.0,535.1234,535.3425,534.765,535.0737,953.0
2024-10-01 14:15:00,537.86,538.18,537.78,537.78,1645.0,535.4619,535.7805,535.3823,535.3823,1645.0
2024-10-01 14:20:00,537.87,537.88,537.69,537.81,400.0,535.4719,535.4818,535.2927,535.4121,400.0
2024-10-01 14:25:00,537.78,537.78,537.34,537.65,1300.0,535.3823,535.3823,534.9442,535.2529,1300.0
2024-10-01 14:30:00,537.76,538.0,537.71,537.71,1087.0,535.3624,535.6013,535.3126,535.3126,1087.0
2024-10-01 14:35:00,537.74,537.74,537.28,537.29,500.0,535.3425,535.3425,534.8845,534.8945,500.0
2024-10-01 14:40:00,537.56,537.56,536.98,537.3,600.0,535.1633,535.1633,534.5858,534.9044,600.0
2024-10-01 14:45:00,537.29,537.29,536.53,536.54,1668.0,534.8945,534.8945,534.1378,534.1478,1668.0
2024-10-01 14:50:00,536.85,537.6,536.85,537.26,1297.0,534.4564,535.2031,534.4564,534.8646,1297.0
2024-10-01 14:55:00,537.15,537.3,536.98,537.09,1000.0,534.7551,534.9044,534.5858,534.6953,1000.0
2024-10-01 15:00:00,536.99,537.24,536.51,536.51,1034.0,534.5958,534.8447,534.1179,534.1179,1034.0
2024-10-01 15:05:00,536.51,536.67,536.25,536.67,373.0,534.1179,534.2772,533.8591,534.2772,373.0
2024-10-01 15:10:00,536.25,536.25,536.14,536.14,233.0,533.8591,533.8591,533.7496,533.7496,233.0
2024-10-01 15:15:00,536.16,536.16,535.74,536.04,522.0,533.7695,533.7695,533.3514,533.65,522.0
2024-10-01 15:20:00,536.13,536.14,535.9,535.9,500.0,533.7396,533.7496,533.5107,533.5107,500.0
2024-10-01 15:25:00,536.13,536.59,536.13,536.55,1660.0,533.7396,534.1976,533.7396,534.1578,1660.0
2024-10-01 15:30:00,535.86,535.86,535.29,535.29,971.0,533.4708,533.4708,532.9034,532.9034,971.0
2024-10-01 15:35:00,535.07,535.79,534.97,535.79,2672.0,532.6844,533.4011,532.5848,533.4011,2672.0
2024-10-01 15:40:00,535.79,536.15,535.72,535.8,800.0,533.4011,533.7595,533.3315,533.4111,800.0
2024-10-01 15:45:00,535.55,536.52,535.55,536.37,4231.0,533.1622,534.1279,533.1622,533.9786,4231.0
2024-10-01 15:50:00,535.9,536.17,535.54,536.15,3098.0,533.5107,533.7795,533.1523,533.7595,3098.0
2024-10-01 15:55:00,536.18,536.68,534.78,534.97,14961.0,533.7894,534.2872,532.3956,532.5848,14961.0
2024-10-02 09:30:00,529.86,530.64,527.13,527.13,4966.0,527.4976,528.2741,524.7798,524.7798,4966.0
2024-10-02 09:35:00,528.19,531.2,524.82,528.58,8501.0,525.835,528.8316,522.4801,526.2233,8501.0
2024-10-02 09:40:00,529.63,530.89,528.61,530.09,9459.0,527.2686,528.523,526.2532,527.7266,9459.0
2024-10-02 09:45:00,531.2,532.28,530.11,532.27,3302.0,528.8316,529.9068,527.7465,529.8968,3302.0
2024-10-02 09:50:00,531.31,531.31,530.2,530.32,1771.0,528.9411,528.9411,527.8361,527.9555,1771.0
2024-10-02 09:55:00,530.5,532.11,530.17,531.18,4247.0,528.1347,529.7376,527.8062,528.8117,4247.0
2024-10-02 10:00:00,531.59,532.47,530.92,531.24,5187.0,529.2199,530.0959,528.5529,528.8714,5187.0
2024-10-02 10:05:00,531.23,531.23,531.22,531.23,587.0,528.8615,528.8615,528.8515,528.8615,587.0
2024-10-02 10:10:00,531.97,532.19,531.66,531.7,2286.0,529.5982,529.8172,529.2896,529.3294,2286.0
2024-10-02 10:15:00,531.81,531.81,531.37,531.37,836.0,529.4389,529.4389,529.0009,529.0009,836.0
2024-10-02 10:20:00,531.7,532.15,529.32,529.47,2800.0,529.3294,529.7774,526.96,527.1093,2800.0
2024-10-02 10:25:00,529.49,529.99,529.41,529.41,800.0,527.1292,527.627,527.0496,527.0496,800.0
2024-10-02 10:30:00,529.4,529.72,528.62,529.72,3872.0,527.0396,527.3582,526.2631,527.3582,3872.0
2024-10-02 10:35:00,529.72,529.72,528.02,528.31,1002.0,527.3582,527.3582,525.6658,525.9545,1002.0
2024-10-02 10:40:00,528.31,528.9,528.04,528.43,2393.0,525.9545,526.5419,525.6857,526.074,2393.0
2024-10-02 10:45:00,528.34,529.24,528.34,528.75,3005.0,525.9844,526.8803,525.9844,526.3925,3005.0
2024-10-02 10:50:00,529.51,529.66,528.23,528.23,987.0,527.1491,527.2985,525.8749,525.8749,987.0
2024-10-02 10:55:00,528.11,528.33,528.0,528.33,1316.0,525.7554,525.9744,525.6459,525.9744,1316.0
2024-10-02 11:00:00,528.19,528.19,527.45,528.12,1686.0,525.835,525.835,525.0983,525.7653,1686.0
2024-10-02 11:05:00,527.96,528.79,527.96,528.39,1925.0,525.6061,526.4324,525.6061,526.0341,1925.0
2024-10-02 11:10:00,528.07,528.43,528.02,528.43,1006.0,525.7156,526.074,525.6658,526.074,1006.0
2024-10-02 11:15:00,528.07,528.88,528.07,528.88,2605.0,525.7156,526.522,525.7156,526.522,2605.0
2024-10-02 11:20:00,528.93,528.93,527.95,527.95,741.0,526.5717,526.5717,525.5961,525.5961,741.0
2024-10-02 11:25:00,528.48,528.48,527.43,528.02,1310.0,526.1237,526.1237,525.0784,525.6658,1310.0
2024-10-02 11:30:00,527.66,528.28,527.59,527.81,740.0,525.3074,525.9246,525.2377,525.4567,740.0
2024-10-02 11:35:00,527.43,527.75,527.16,527.75,960.0,525.0784,525.397,524.8096,525.397,960.0
2024-10-02 11:40:00,527.27,527.81,527.17,527.81,1905.0,524.9191,525.4567,524.8196,525.4567,1905.0
2024-10-02 11:45:00,527.7,527.7,526.94,526.94,900.0,525.3472,525.3472,524.5906,524.5906,900.0
2024-10-02 11:50:00,526.96,526.96,526.46,526.57,500.0,524.6105,524.6105,524.1127,524.2223,500.0
2024-10-02 11:55:00,526.34,526.85,525.92,525.97,1537.0,523.9933,524.501,523.5752,523.6249,1537.0
2024-10-02 12:00:00,525.97,526.23,525.56,525.59,1174.0,523.6249,523.8838,523.2168,523.2466,1174.0
2024-10-02 12:05:00,525.59,526.33,525.59,525.98,4344.0,523.2466,523.9833,523.2466,523.6349,4344.0
2024-10-02 12:10:00,525.98,526.44,525.67,526.19,13760.0,523.6349,524.0928,523.3263,523.8439,13760.0
2024-10-02 12:15:00,526.08,526.08,525.63,525.75,3343.0,523.7344,523.7344,523.2864,523.4059,3343.0
2024-10-02 12:20:00,525.41,526.24,525.41,526.13,3177.0,523.0674,523.8937,523.0674,523.7842,3177.0
2024-10-02 12:25:00,526.6,526.6,525.94,526.23,633.0,524.2521,524.2521,523.5951,523.8838,633.0
2024-10-02 12:30:00,525.94,526.03,525.42,525.58,2248.0,523.5951,523.6847,523.0774,523.2367,2248.0
2024-10-02 12:35:00,525.37,525.38,524.48,524.48,2507.0,523.0276,523.0376,522.1416,522.1416,2507.0
2024-10-02 12:40:00,524.8,525.0,524.68,524.72,2026.0,522.4601,522.6593,522.3407,522.3805,2026.0
2024-10-02 12:45:00,524.45,524.45,524.04,524.26,1381.0,522.1117,522.1117,521.7035,521.9226,1381.0
2024-10-02 12:50:00,524.15,524.53,523.84,523.84,2580.0,521.813,522.1913,521.5044,521.5044,2580.0
2024-10-02 12:55:00,523.85,523.93,523.5,523.5,2042.0,521.5144,521.594,521.1659,521.1659,2042.0
2024-10-02 13:00:00,523.15,523.54,522.66,523.06,8218.0,520.8175,521.2058,520.3297,520.7279,8218.0
2024-10-02 13:05:00,522.47,522.69,521.54,522.18,3429.0,520.1405,520.3596,519.2147,519.8518,3429.0
2024-10-02 13:10:00,522.18,522.18,521.68,521.68,696.0,519.8518,519.8518,519.3541,519.3541,696.0
2024-10-02 13:15:00,520.96,521.39,520.56,520.72,6051.0,518.6373,519.0653,518.239,518.3983,6051.0
2024-10-02 13:20:00,521.21,521.21,520.12,520.12,1698.0,518.8862,518.8862,517.801,517.801,1698.0
2024-10-02 13:25:00,520.55,520.88,520.15,520.72,7456.0,518.2291,518.5576,517.8309,518.3983,7456.0
2024-10-02 13:30:00,520.42,520.42,520.01,520.41,1741.0,518.0997,518.0997,517.6915,518.0897,1741.0
2024-10-02 13:35:00,520.43,521.51,520.08,521.51,8903.0,518.1096,519.1848,517.7612,519.1848,8903.0
2024-10-02 13:40:00,521.39,521.53,520.97,521.28,1780.0,519.0653,519.2047,518.6472,518.9558,1780.0
2024-10-02 13:45:00,521.02,521.02,520.52,520.56,7558.0,518.697,518.697,518.1992,518.239,7558.0
2024-10-02 13:50:00,520.33,520.81,520.25,520.73,8258.0,518.0101,518.4879,517.9304,518.4083,8258.0
2024-10-02 13:55:00,520.9,520.9,519.71,520.67,12167.0,518.5775,518.5775,517.3928,518.3486,12167.0
2024-10-02 14:00:00,520.49,520.77,520.12,520.17,1750.0,518.1694,518.4481,517.801,517.8508,1750.0
2024-10-02 14:05:00,519.89,520.77,519.89,520.52,12448.0,517.572,518.4481,517.572,518.1992,12448.0
2024-10-02 14:10:00,520.31,520.4,519.94,520.0,3848.0,517.9902,518.0798,517.6218,517.6815,3848.0
2024-10-02 14:15:00,520.32,520.35,519.76,519.99,2900.0,518.0001,518.03,517.4426,517.6716,2900.0
2024-10-02 14:20:00,519.86,519.87,519.5,519.68,3058.0,517.5422,517.5521,517.1838,517.363,3058.0
2024-10-02 14:25:00,519.41,520.0,519.27,519.8,4440.0,517.0942,517.6815,516.9548,517.4824,4440.0
2024-10-02 14:30:00,519.9,520.5,519.35,520.5,2361.0,517.582,518.1793,517.0344,518.1793,2361.0
2024-10-02 14:35:00,520.0,520.42,519.77,520.42,3791.0,517.6815,518.0997,517.4526,518.0997,3791.0
2024-10-02 14:40:00,520.31,520.32,520.02,520.06,625.0,517.9902,518.0001,517.7015,517.7413,625.0
2024-10-02 14:45:00,520.33,520.43,520.05,520.07,2808.0,518.0101,518.1096,517.7313,517.7512,2808.0
2024-10-02 14:50:00,520.07,520.16,519.69,520.0,4262.0,517.7512,517.8408,517.3729,517.6815,4262.0
2024-10-02 14:55:00,519.95,520.13,519.2,519.45,5447.0,517.6318,517.811,516.8851,517.134,5447.0
2024-10-02 15:00:00,519.24,520.0,519.18,519.71,4368.0,516.9249,517.6815,516.8652,517.3928,4368.0
2024-10-02 15:05:00,519.75,520.17,519.64,519.64,1049.0,517.4327,517.8508,517.3232,517.3232,1049.0
2024-10-02 15:10:00,519.57,520.09,519.57,520.09,1480.0,517.2535,517.7711,517.2535,517.7711,1480.0
2024-10-02 15:15:00,519.97,520.2,519.91,520.0,2954.0,517.6517,517.8807,517.5919,517.6815,2954.0
2024-10-02 15:20:00,520.0,520.0,519.7,519.7,3303.0,517.6815,517.6815,517.3829,517.3829,3303.0
2024-10-02 15:25:00,519.51,519.94,519.34,519.9,4216.0,517.1937,517.6218,517.0245,517.582,4216.0
2024-10-02 15:30:00,519.88,519.88,519.16,519.22,6204.0,517.5621,517.5621,516.8453,516.905,6204.0
2024-10-02 15:35:00,519.22,519.65,518.78,518.85,4041.0,516.905,517.3331,516.467,516.5367,4041.0
2024-10-02 15:40:00,518.74,519.56,518.27,519.26,5767.0,516.4272,517.2435,515.9593,516.9448,5767.0
2024-10-02 15:45:00,518.75,519.76,518.58,518.61,7270.0,516.4371,517.4426,516.2679,516.2977,7270.0
2024-10-02 15:50:00,519.02,520.45,518.81,520.37,14362.0,516.7059,518.1295,516.4969,518.0499,14362.0
2024-10-02 15:55:00,520.24,521.68,520.24,521.29,32486.0,517.9205,519.3541,517.9205,518.9658,32486.0
2024-10-03 09:30:00,522.1,522.1,520.63,520.63,2480.0,519.7722,519.7722,518.3087,518.3087,2480.0
2024-10-03 09:35:00,520.74,523.04,520.73,521.92,1863.0,518.4182,520.708,518.4083,519.593,1863.0
2024-10-03 09:40:00,521.79,523.31,521.78,522.88,1939.0,519.4636,520.9768,519.4536,520.5487,1939.0
2024-10-03 09:45:00,521.13,521.13,519.29,520.0,1125.0,518.8065,518.8065,516.9747,517.6815,1125.0
2024-10-03 09:50:00,519.55,520.71,519.53,520.71,8890.0,517.2336,518.3884,517.2136,518.3884,8890.0
2024-10-03 09:55:00,520.87,521.73,520.35,520.7,2668.0,518.5477,519.4038,518.03,518.3784,2668.0
2024-10-03 10:00:00,520.87,521.72,518.96,518.97,5637.0,518.5477,519.3939,516.6462,516.6561,5637.0
2024-10-03 10:05:00,519.49,521.69,518.97,519.86,1676.0,517.1738,519.364,516.6561,517.5422,1676.0
2024-10-03 10:10:00,520.93,520.93,517.56,518.94,1409.0,518.6074,518.6074,515.2524,516.6263,1409.0
2024-10-03 10:15:00,519.01,520.27,518.23,519.12,8976.0,516.696,517.9503,515.9194,516.8055,8976.0
2024-10-03 10:20:00,519.2,519.21,517.7,518.41,1170.0,516.8851,516.8951,515.3918,516.0986,1170.0
2024-10-03 10:25:00,518.37,518.37,517.89,518.37,650.0,516.0588,516.0588,515.581,516.0588,650.0
2024-10-03 10:30:00,517.74,519.0,517.3,518.42,4785.0,515.4316,516.686,514.9936,516.1086,4785.0
2024-10-03 10:35:00,518.45,518.45,517.84,518.0,400.0,516.1385,516.1385,515.5312,515.6905,400.0
2024-10-03 10:40:00,517.98,517.98,515.69,516.36,3697.0,515.6706,515.6706,513.3908,514.0578,3697.0
2024-10-03 10:45:00,515.9,518.25,515.9,517.09,1052.0,513.5998,515.9393,513.5998,514.7845,1052.0
2024-10-03 10:50:00,517.98,519.19,517.97,518.49,1054.0,515.6706,516.8752,515.6606,516.1783,1054.0
2024-10-03 10:55:00,518.38,518.6,518.38,518.6,700.0,516.0688,516.2878,516.0688,516.2878,700.0
2024-10-03 11:00:00,518.8,519.19,518.0,519.19,3352.0,516.4869,516.8752,515.6905,516.8752,3352.0
2024-10-03 11:05:00,519.85,521.31,519.37,521.11,4627.0,517.5322,518.9857,517.0544,518.7866,4627.0
2024-10-03 11:10:00,520.86,520.86,520.38,520.65,600.0,518.5377,518.5377,518.0599,518.3286,600.0
2024-10-03 11:15:00,520.53,520.55,520.08,520.53,820.0,518.2092,518.2291,517.7612,518.2092,820.0
2024-10-03 11:20:00,520.54,520.97,520.5,520.71,1400.0,518.2191,518.6472,518.1793,518.3884,1400.0
2024-10-03 11:25:00,520.63,520.64,520.06,520.64,1313.0,518.3087,518.3187,517.7413,518.3187,1313.0
2024-10-03 11:30:00,521.0,521.0,520.74,521.0,400.0,518.6771,518.6771,518.4182,518.6771,400.0
2024-10-03 11:35:00,521.27,521.31,521.24,521.31,300.0,518.9459,518.9857,518.916,518.9857,300.0
2024-10-03 11:40:00,521.76,522.24,521.76,522.15,500.0,519.4337,519.9116,519.4337,519.822,500.0
2024-10-03 11:45:00,522.17,522.17,521.36,521.39,625.0,519.8419,519.8419,519.0355,519.0653,625.0
2024-10-03 11:50:00,521.58,523.27,521.57,523.27,300.0,519.2545,520.937,519.2445,520.937,300.0
2024-10-03 11:55:00,523.21,523.26,523.21,523.26,200.0,520.8772,520.927,520.8772,520.927,200.0
2024-10-03 12:00:00,523.4,523.77,523.4,523.63,500.0,521.0664,521.4347,521.0664,521.2954,500.0
2024-10-03 12:05:00,523.95,524.22,523.79,523.94,741.0,521.6139,521.8827,521.4546,521.604,741.0
2024-10-03 12:10:00,524.05,524.43,524.0,524.42,425.0,521.7135,522.0918,521.6637,522.0818,425.0
2024-10-03 12:15:00,524.06,524.07,523.49,524.07,950.0,521.7234,521.7334,521.156,521.7334,950.0
2024-10-03 12:20:00,523.62,523.62,523.48,523.48,200.0,521.2854,521.2854,521.146,521.146,200.0
2024-10-03 12:25:00,523.99,524.32,523.94,524.32,500.0,521.6538,521.9823,521.604,521.9823,500.0
2024-10-03 12:30:00,523.43,523.57,523.22,523.22,300.0,521.0963,521.2356,520.8872,520.8872,300.0
2024-10-03 12:35:00,523.35,523.44,523.08,523.2,589.0,521.0166,521.1062,520.7478,520.8673,589.0
2024-10-03 12:40:00,522.93,522.93,522.65,522.72,552.0,520.5985,520.5985,520.3197,520.3894,552.0
2024-10-03 12:45:00,522.23,523.19,522.19,522.63,618.0,519.9016,520.8573,519.8618,520.2998,618.0
2024-10-03 12:50:00,522.51,522.51,521.87,522.1,602.0,520.1804,520.1804,519.5432,519.7722,602.0
2024-10-03 12:55:00,522.1,522.77,522.1,522.43,822.0,519.7722,520.4392,519.7722,520.1007,822.0
2024-10-03 13:00:00,521.73,521.73,521.72,521.73,100.0,519.4038,519.4038,519.3939,519.4038,100.0
2024-10-03 13:05:00,522.14,522.28,521.81,522.28,615.0,519.812,519.9514,519.4835,519.9514,615.0
2024-10-03 13:10:00,522.28,522.28,522.28,522.28,0.0,519.9514,519.9514,519.9514,519.9514,0.0
2024-10-03 13:15:00,522.28,522.46,522.12,522.46,344.0,519.9514,520.1306,519.7921,520.1306,344.0
2024-10-03 13:20:00,522.49,522.49,522.44,522.44,200.0,520.1604,520.1604,520.1107,520.1107,200.0
2024-10-03 13:25:00,522.59,522.59,521.91,522.28,682.0,520.26,520.26,519.583,519.9514,682.0
2024-10-03 13:30:00,522.47,522.47,522.47,522.47,100.0,520.1405,520.1405,520.1405,520.1405,100.0
2024-10-03 13:35:00,522.05,522.05,522.04,522.05,100.0,519.7224,519.7224,519.7125,519.7224,100.0
2024-10-03 13:40:00,522.03,522.35,522.03,522.35,300.0,519.7025,520.0211,519.7025,520.0211,300.0
2024-10-03 13:45:00,522.22,523.08,522.21,523.08,451.0,519.8916,520.7478,519.8817,520.7478,451.0
2024-10-03 13:50:00,522.55,522.55,522.55,522.55,100.0,520.2202,520.2202,520.2202,520.2202,100.0
2024-10-03 13:55:00,522.59,522.59,522.58,522.59,100.0,520.26,520.26,520.25,520.26,100.0
2024-10-03 14:00:00,522.34,522.35,522.0,522.0,1877.0,520.0111,520.0211,519.6726,519.6726,1877.0
2024-10-03 14:05:00,521.75,521.93,521.48,521.49,300.0,519.4237,519.6029,519.1549,519.1649,300.0
2024-10-03 14:10:00,521.97,522.1,521.96,521.99,800.0,519.6428,519.7722,519.6328,519.6627,800.0
2024-10-03 14:15:00,522.13,522.6,522.12,522.5,1211.0,519.802,520.27,519.7921,520.1704,1211.0
2024-10-03 14:20:00,522.7,522.86,522.67,522.85,1800.0,520.3695,520.5288,520.3396,520.5188,1800.0
2024-10-03 14:25:00,522.86,522.86,521.85,521.86,1424.0,520.5288,520.5288,519.5233,519.5333,1424.0
2024-10-03 14:30:00,521.9,522.01,521.44,521.47,1300.0,519.5731,519.6826,519.1151,519.145,1300.0
2024-10-03 14:35:00,522.01,522.01,521.42,521.65,2025.0,519.6826,519.6826,519.0952,519.3242,2025.0
2024-10-03 14:40:00,521.3,521.42,520.91,521.2,2679.0,518.9757,519.0952,518.5875,518.8762,2679.0
2024-10-03 14:45:00,521.22,521.22,520.66,520.66,1289.0,518.8961,518.8961,518.3386,518.3386,1289.0
2024-10-03 14:50:00,520.67,521.12,520.34,520.89,1719.0,518.3486,518.7966,518.02,518.5676,1719.0
2024-10-03 14:55:00,520.66,520.9,520.01,520.22,1900.0,518.3386,518.5775,517.6915,517.9006,1900.0
2024-10-03 15:00:00,520.01,520.39,519.97,520.38,1601.0,517.6915,518.0698,517.6517,518.0599,1601.0
2024-10-03 15:05:00,520.15,520.49,520.0,520.09,2175.0,517.8309,518.1694,517.6815,517.7711,2175.0
2024-10-03 15:10:00,520.01,520.48,520.0,520.47,1318.0,517.6915,518.1594,517.6815,518.1495,1318.0
2024-10-03 15:15:00,520.68,520.89,520.68,520.86,608.0,518.3585,518.5676,518.3585,518.5377,608.0
2024-10-03 15:20:00,521.22,521.22,521.22,521.22,200.0,518.8961,518.8961,518.8961,518.8961,200.0
2024-10-03 15:25:00,521.47,521.49,521.47,521.49,408.0,519.145,519.1649,519.145,519.1649,408.0
2024-10-03 15:30:00,521.84,521.97,521.68,521.85,660.0,519.5133,519.6428,519.3541,519.5233,660.0
2024-10-03 15:35:00,521.19,521.19,520.74,520.74,400.0,518.8662,518.8662,518.4182,518.4182,400.0
2024-10-03 15:40:00,520.73,520.83,520.64,520.71,746.0,518.4083,518.5078,518.3187,518.3884,746.0
2024-10-03 15:45:00,520.71,522.46,520.7,522.25,1660.0,518.3884,520.1306,518.3784,519.9215,1660.0
2024-10-03 15:50:00,522.25,522.44,521.41,521.72,2297.0,519.9215,520.1107,519.0853,519.3939,2297.0
2024-10-03 15:55:00,521.99,523.04,520.87,521.44,19367.0,519.6627,520.708,518.5477,519.1151,19367.0
2024-10-04 09:30:00,526.36,528.91,521.61,523.06,3541.0,524.0132,526.5518,519.2844,520.7279,3541.0
2024-10-04 09:35:00,523.85,524.34,521.78,521.79,1036.0,521.5144,522.0022,519.4536,519.4636,1036.0
2024-10-04 09:40:00,521.79,521.79,521.79,521.79,0.0,519.4636,519.4636,519.4636,519.4636,0.0
2024-10-04 09:45:00,522.22,523.23,521.15,523.23,1289.0,519.8916,520.8971,518.8264,520.8971,1289.0
2024-10-04 09:50:00,522.1,522.1,522.1,522.1,100.0,519.7722,519.7722,519.7722,519.7722,100.0
2024-10-04 09:55:00,521.07,522.09,520.95,522.09,799.0,518.7468,519.7622,518.6273,519.7622,799.0
2024-10-04 10:00:00,522.29,522.29,520.63,521.85,1631.0,519.9613,519.9613,518.3087,519.5233,1631.0
2024-10-04 10:05:00,523.38,523.38,521.9,521.91,1266.0,521.0465,521.0465,519.5731,519.583,1266.0
2024-10-04 10:10:00,520.03,521.25,520.0,521.25,3185.0,517.7114,518.926,517.6815,518.926,3185.0
2024-10-04 10:15:00,522.01,524.1,521.91,524.1,2003.0,519.6826,521.7633,519.583,521.7633,2003.0
2024-10-04 10:20:00,523.64,523.64,522.69,522.7,2819.0,521.3053,521.3053,520.3596,520.3695,2819.0
2024-10-04 10:25:00,522.92,522.92,521.59,521.59,1521.0,520.5885,520.5885,519.2645,519.2645,1521.0
2024-10-04 10:30:00,521.84,523.23,520.85,521.9,3899.0,519.5133,520.8971,518.5278,519.5731,3899.0
2024-10-04 10:35:00,522.26,522.26,520.0,521.03,6081.0,519.9315,519.9315,517.6815,518.707,6081.0
2024-10-04 10:40:00,521.07,521.17,521.06,521.17,500.0,518.7468,518.8463,518.7368,518.8463,500.0
2024-10-04 10:45:00,521.32,521.32,519.58,519.58,17806.0,518.9957,518.9957,517.2634,517.2634,17806.0
2024-10-04 10:50:00,519.2,520.0,519.05,519.11,1568.0,516.8851,517.6815,516.7358,516.7955,1568.0
2024-10-04 10:55:00,519.6,520.47,519.45,520.31,1649.0,517.2833,518.1495,517.134,517.9902,1649.0
2024-10-04 11:00:00,521.11,521.21,520.6,521.21,900.0,518.7866,518.8862,518.2789,518.8862,900.0
2024-10-04 11:05:00,520.34,521.17,520.33,520.33,500.0,518.02,518.8463,518.0101,518.0101,500.0
2024-10-04 11:10:00,519.17,519.17,519.17,519.17,100.0,516.8552,516.8552,516.8552,516.8552,100.0
2024-10-04 11:15:00,519.17,520.32,518.9,520.32,646.0,516.8552,518.0001,516.5865,518.0001,646.0
2024-10-04 11:20:00,518.8,518.8,518.79,518.8,100.0,516.4869,516.4869,516.4769,516.4869,100.0
2024-10-04 11:25:00,519.04,519.64,519.04,519.64,700.0,516.7258,517.3232,516.7258,517.3232,700.0
2024-10-04 11:30:00,519.64,520.26,519.51,520.26,1023.0,517.3232,517.9404,517.1937,517.9404,1023.0
2024-10-04 11:35:00,521.12,521.12,519.89,520.45,1067.0,518.7966,518.7966,517.572,518.1295,1067.0
2024-10-04 11:40:00,521.0,521.47,520.17,520.26,1813.0,518.6771,519.145,517.8508,517.9404,1813.0
2024-10-04 11:45:00,520.49,520.5,520.0,520.39,2543.0,518.1694,518.1793,517.6815,518.0698,2543.0
2024-10-04 11:50:00,520.59,521.3,520.4,521.24,1900.0,518.2689,518.9757,518.0798,518.916,1900.0
2024-10-04 11:55:00,521.92,521.92,521.82,521.83,225.0,519.593,519.593,519.4934,519.5034,225.0
2024-10-04 12:00:00,521.65,522.01,521.52,521.52,1185.0,519.3242,519.6826,519.1948,519.1948,1185.0
2024-10-04 12:05:00,521.5,521.5,520.72,520.72,762.0,519.1749,519.1749,518.3983,518.3983,762.0
2024-10-04 12:10:00,520.65,521.08,520.65,521.08,662.0,518.3286,518.7567,518.3286,518.7567,662.0
2024-10-04 12:15:00,521.12,521.29,521.11,521.25,835.0,518.7966,518.9658,518.7866,518.926,835.0
2024-10-04 12:20:00,520.94,521.08,520.0,520.0,2325.0,518.6174,518.7567,517.6815,517.6815,2325.0
2024-10-04 12:25:00,520.01,520.35,520.0,520.0,4283.0,517.6915,518.03,517.6815,517.6815,4283.0
2024-10-04 12:30:00,520.01,521.05,519.68,521.05,2320.0,517.6915,518.7269,517.363,518.7269,2320.0
2024-10-04 12:35:00,521.0,522.79,520.99,522.79,200.0,518.6771,520.4591,518.6671,520.4591,200.0
2024-10-04 12:40:00,522.23,522.23,522.17,522.21,806.0,519.9016,519.9016,519.8419,519.8817,806.0
2024-10-04 12:45:00,522.32,522.32,522.29,522.29,258.0,519.9912,519.9912,519.9613,519.9613,258.0
2024-10-04 12:50:00,522.29,522.29,522.29,522.29,0.0,519.9613,519.9613,519.9613,519.9613,0.0
2024-10-04 12:55:00,522.34,522.34,522.33,522.34,575.0,520.0111,520.0111,520.0012,520.0111,575.0
2024-10-04 13:00:00,522.24,522.24,521.81,521.81,826.0,519.9116,519.9116,519.4835,519.4835,826.0
2024-10-04 13:05:00,521.81,522.17,521.77,521.77,562.0,519.4835,519.8419,519.4437,519.4437,562.0
2024-10-04 13:10:00,521.9,522.22,521.9,522.01,927.0,519.5731,519.8916,519.5731,519.6826,927.0
2024-10-04 13:15:00,522.39,522.39,522.36,522.36,200.0,520.0609,520.0609,520.031,520.031,200.0
2024-10-04 13:20:00,522.43,522.43,521.95,521.95,300.0,520.1007,520.1007,519.6229,519.6229,300.0
2024-10-04 13:25:00,521.63,521.63,521.63,521.63,200.0,519.3043,519.3043,519.3043,519.3043,200.0
2024-10-04 13:30:00,521.38,521.38,520.92,520.92,446.0,519.0554,519.0554,518.5974,518.5974,446.0
2024-10-04 13:35:00,520.95,520.95,519.78,520.42,875.0,518.6273,518.6273,517.4625,518.0997,875.0
2024-10-04 13:40:00,520.56,521.02,520.51,521.02,540.0,518.239,518.697,518.1893,518.697,540.0
2024-10-04 13:45:00,521.02,521.02,521.02,521.02,0.0,518.697,518.697,518.697,518.697,0.0
2024-10-04 13:50:00,520.73,520.73,520.0,520.0,318.0,518.4083,518.4083,517.6815,517.6815,318.0
2024-10-04 13:55:00,520.0,520.0,519.94,519.99,1010.0,517.6815,517.6815,517.6218,517.6716,1010.0
2024-10-04 14:00:00,519.99,520.31,519.98,520.23,400.0,517.6716,517.9902,517.6616,517.9105,400.0
2024-10-04 14:05:00,519.9,520.07,519.9,520.07,200.0,517.582,517.7512,517.582,517.7512,200.0
2024-10-04 14:10:00,520.03,520.45,520.03,520.45,600.0,517.7114,518.1295,517.7114,518.1295,600.0
2024-10-04 14:15:00,520.45,520.45,520.45,520.45,0.0,518.1295,518.1295,518.1295,518.1295,0.0
2024-10-04 14:20:00,520.45,520.96,520.44,520.96,300.0,518.1295,518.6373,518.1196,518.6373,300.0
2024-10-04 14:25:00,520.72,520.72,520.72,520.72,200.0,518.3983,518.3983,518.3983,518.3983,200.0
2024-10-04 14:30:00,520.46,520.46,520.44,520.45,825.0,518.1395,518.1395,518.1196,518.1295,825.0
2024-10-04 14:35:00,520.21,520.22,520.0,520.0,222.0,517.8906,517.9006,517.6815,517.6815,222.0
2024-10-04 14:40:00,520.29,520.3,520.29,520.3,312.0,517.9703,517.9802,517.9703,517.9802,312.0
2024-10-04 14:45:00,520.31,520.31,520.31,520.31,100.0,517.9902,517.9902,517.9902,517.9902,100.0
2024-10-04 14:50:00,520.36,520.9,520.35,520.86,1058.0,518.0399,518.5775,518.03,518.5377,1058.0
2024-10-04 14:55:00,520.35,520.65,520.35,520.64,200.0,518.03,518.3286,518.03,518.3187,200.0
2024-10-04 15:00:00,520.14,520.14,520.08,520.09,556.0,517.8209,517.8209,517.7612,517.7711,556.0
2024-10-04 15:05:00,520.09,520.09,520.09,520.09,0.0,517.7711,517.7711,517.7711,517.7711,0.0
2024-10-04 15:10:00,520.09,520.09,520.09,520.09,0.0,517.7711,517.7711,517.7711,517.7711,0.0
2024-10-04 15:15:00,520.3,520.61,520.3,520.61,1088.0,517.9802,518.2888,517.9802,518.2888,1088.0
2024-10-04 15:20:00,520.62,521.71,520.61,521.71,623.0,518.2988,519.3839,518.2888,519.3839,623.0
2024-10-04 15:25:00,521.46,522.08,521.46,522.08,370.0,519.135,519.7523,519.135,519.7523,370.0
2024-10-04 15:30:00,521.96,523.17,521.86,522.85,655.0,519.6328,520.8374,519.5333,520.5188,655.0
2024-10-04 15:35:00,522.93,523.04,522.49,523.04,723.0,520.5985,520.708,520.1604,520.708,723.0
2024-10-04 15:40:00,523.37,523.37,522.75,522.75,766.0,521.0365,521.0365,520.4193,520.4193,766.0
2024-10-04 15:45:00,522.78,522.78,522.32,522.32,1357.0,520.4492,520.4492,519.9912,519.9912,1357.0
2024-10-04 15:50:00,522.21,523.07,522.21,522.98,1667.0,519.8817,520.7379,519.8817,520.6483,1667.0
2024-10-04 15:55:00,523.16,524.61,523.1,524.11,10346.0,520.8275,522.271,520.7677,521.7732,10346.0
2024-10-07 09:30:00,520.0,520.0,516.83,517.96,15251.0,517.6815,517.6815,514.5257,515.6506,15251.0
2024-10-07 09:35:00,519.47,521.2,519.13,520.41,1000.0,517.1539,518.8762,516.8154,518.0897,1000.0
2024-10-07 09:40:00,521.99,521.99,521.98,521.99,100.0,519.6627,519.6627,519.6527,519.6627,100.0
2024-10-07 09:45:00,520.0,520.01,518.0,518.0,15613.0,517.6815,517.6915,515.6905,515.6905,15613.0
2024-10-07 09:50:00,518.56,519.85,518.09,519.44,10666.0,516.248,517.5322,515.7801,517.124,10666.0
2024-10-07 09:55:00,519.44,521.14,519.07,519.07,2452.0,517.124,518.8165,516.7557,516.7557,2452.0
2024-10-07 10:00:00,519.34,520.57,518.58,520.22,1451.0,517.0245,518.249,516.2679,517.9006,1451.0
2024-10-07 10:05:00,520.33,520.33,519.48,519.85,2159.0,518.0101,518.0101,517.1639,517.5322,2159.0
2024-10-07 10:10:00,520.06,520.25,519.35,519.77,1500.0,517.7413,517.9304,517.0344,517.4526,1500.0
2024-10-07 10:15:00,519.31,519.31,518.45,518.45,200.0,516.9946,516.9946,516.1385,516.1385,200.0
2024-10-07 10:20:00,519.0,519.0,518.99,518.99,300.0,516.686,516.686,516.676,516.676,300.0
2024-10-07 10:25:00,519.02,519.02,518.39,518.39,400.0,516.7059,516.7059,516.0787,516.0787,400.0
2024-10-07 10:30:00,518.48,519.41,518.27,519.21,1006.0,516.1683,517.0942,515.9593,516.8951,1006.0
2024-10-07 10:35:00,519.5,519.96,518.25,518.25,2837.0,517.1838,517.6417,515.9393,515.9393,2837.0
2024-10-07 10:40:00,518.03,518.03,516.13,516.13,625.0,515.7203,515.7203,513.8288,513.8288,625.0
2024-10-07 10:45:00,516.18,516.35,516.01,516.01,400.0,513.8786,514.0478,513.7093,513.7093,400.0
2024-10-07 10:50:00,517.44,517.96,517.17,517.96,600.0,515.133,515.6506,514.8642,515.6506,600.0
2024-10-07 10:55:00,517.24,518.92,517.05,517.78,2169.0,514.9339,516.6064,514.7447,515.4714,2169.0
2024-10-07 11:00:00,517.04,517.24,517.04,517.24,257.0,514.7347,514.9339,514.7347,514.9339,257.0
2024-10-07 11:05:00,517.68,518.01,517.28,517.67,1135.0,515.3719,515.7004,514.9737,515.3619,1135.0
2024-10-07 11:10:00,518.29,518.48,517.91,518.46,511.0,515.9792,516.1683,515.6009,516.1484,511.0
2024-10-07 11:15:00,517.96,518.37,517.96,518.37,320.0,515.6506,516.0588,515.6506,516.0588,320.0
2024-10-07 11:20:00,518.67,518.67,518.22,518.22,700.0,516.3575,516.3575,515.9095,515.9095,700.0
2024-10-07 11:25:00,518.11,518.11,517.61,517.61,553.0,515.8,515.8,515.3022,515.3022,553.0
2024-10-07 11:30:00,517.91,517.91,517.07,517.69,2149.0,515.6009,515.6009,514.7646,515.3818,2149.0
2024-10-07 11:35:00,516.84,517.42,516.84,517.42,300.0,514.5356,515.113,514.5356,515.113,300.0
2024-10-07 11:40:00,516.96,517.27,516.79,516.79,811.0,514.6551,514.9637,514.4859,514.4859,811.0
2024-10-07 11:45:00,516.5,517.57,516.24,517.5,5800.0,514.1972,515.2624,513.9383,515.1927,5800.0
2024-10-07 11:50:00,517.97,518.37,517.63,517.75,1201.0,515.6606,516.0588,515.3221,515.4416,1201.0
2024-10-07 11:55:00,517.75,517.75,517.75,517.75,0.0,515.4416,515.4416,515.4416,515.4416,0.0
2024-10-07 12:00:00,517.65,517.66,517.65,517.65,100.0,515.342,515.352,515.342,515.342,100.0
2024-10-07 12:05:00,517.22,517.22,516.97,517.0,504.0,514.9139,514.9139,514.6651,514.6949,504.0
2024-10-07 12:10:00,516.7,517.27,516.65,517.27,1100.0,514.3963,514.9637,514.3465,514.9637,1100.0
2024-10-07 12:15:00,517.34,518.14,517.33,518.14,601.0,515.0334,515.8298,515.0235,515.8298,601.0
2024-10-07 12:20:00,518.21,518.21,518.2,518.21,100.0,515.8995,515.8995,515.8896,515.8995,100.0
2024-10-07 12:25:00,518.82,518.82,518.5,518.5,296.0,516.5068,516.5068,516.1882,516.1882,296.0
2024-10-07 12:30:00,518.77,518.78,518.7,518.71,1200.0,516.457,516.467,516.3873,516.3973,1200.0
2024-10-07 12:35:00,518.71,518.71,518.71,518.71,0.0,516.3973,516.3973,516.3973,516.3973,0.0
2024-10-07 12:40:00,518.98,518.98,518.45,518.45,200.0,516.6661,516.6661,516.1385,516.1385,200.0
2024-10-07 12:45:00,518.45,518.45,518.45,518.45,0.0,516.1385,516.1385,516.1385,516.1385,0.0
2024-10-07 12:50:00,518.82,519.33,518.72,518.72,3000.0,516.5068,517.0145,516.4073,516.4073,3000.0
2024-10-07 12:55:00,518.87,519.38,518.86,519.1,500.0,516.5566,517.0643,516.5466,516.7856,500.0
2024-10-07 13:00:00,518.91,518.91,518.91,518.91,409.0,516.5964,516.5964,516.5964,516.5964,409.0
2024-10-07 13:05:00,518.91,518.91,518.91,518.91,0.0,516.5964,516.5964,516.5964,516.5964,0.0
2024-10-07 13:10:00,518.5,518.9,518.15,518.5,1026.0,516.1882,516.5865,515.8398,516.1882,1026.0
2024-10-07 13:15:00,518.5,518.5,518.5,518.5,0.0,516.1882,516.1882,516.1882,516.1882,0.0
2024-10-07 13:20:00,518.5,518.5,518.5,518.5,0.0,516.1882,516.1882,516.1882,516.1882,0.0
2024-10-07 13:25:00,519.26,519.26,519.26,519.26,300.0,516.9448,516.9448,516.9448,516.9448,300.0
2024-10-07 13:30:00,519.26,519.26,519.26,519.26,0.0,516.9448,516.9448,516.9448,516.9448,0.0
2024-10-07 13:35:00,519.0,519.01,518.66,518.67,250.0,516.686,516.696,516.3475,516.3575,250.0
2024-10-07 13:40:00,518.47,518.47,517.31,517.9,3921.0,516.1584,516.1584,515.0035,515.5909,3921.0
2024-10-07 13:45:00,517.52,517.53,517.51,517.51,1859.0,515.2126,515.2226,515.2026,515.2026,1859.0
2024-10-07 13:50:00,517.53,517.64,517.51,517.64,500.0,515.2226,515.3321,515.2026,515.3321,500.0
2024-10-07 13:55:00,516.88,516.88,516.87,516.88,649.0,514.5755,514.5755,514.5655,514.5755,649.0
2024-10-07 14:00:00,516.99,517.12,516.63,517.12,4767.0,514.685,514.8144,514.3266,514.8144,4767.0
2024-10-07 14:05:00,517.1,517.1,517.1,517.1,157.0,514.7945,514.7945,514.7945,514.7945,157.0
2024-10-07 14:10:00,517.53,518.09,517.53,518.04,900.0,515.2226,515.7801,515.2226,515.7303,900.0
2024-10-07 14:15:00,517.3,517.43,517.22,517.23,1100.0,514.9936,515.123,514.9139,514.9239,1100.0
2024-10-07 14:20:00,517.23,517.23,517.23,517.23,0.0,514.9239,514.9239,514.9239,514.9239,0.0
2024-10-07 14:25:00,517.65,517.89,517.52,517.76,720.0,515.342,515.581,515.2126,515.4515,720.0
2024-10-07 14:30:00,517.39,518.04,515.9,518.04,2982.0,515.0832,515.7303,513.5998,515.7303,2982.0
2024-10-07 14:35:00,517.7,518.18,517.23,518.18,1543.0,515.3918,515.8697,514.9239,515.8697,1543.0
2024-10-07 14:40:00,517.96,518.12,517.54,517.55,1691.0,515.6506,515.8099,515.2325,515.2425,1691.0
2024-10-07 14:45:00,517.53,517.53,516.41,516.61,6327.0,515.2226,515.2226,514.1076,514.3067,6327.0
2024-10-07 14:50:00,516.62,517.3,516.62,517.3,1952.0,514.3166,514.9936,514.3166,514.9936,1952.0
2024-10-07 14:55:00,516.83,516.85,516.38,516.59,2120.0,514.5257,514.5456,514.0777,514.2867,2120.0
2024-10-07 15:00:00,516.63,517.23,516.62,516.82,1052.0,514.3266,514.9239,514.3166,514.5157,1052.0
2024-10-07 15:05:00,516.84,517.83,516.83,517.83,525.0,514.5356,515.5212,514.5257,515.5212,525.0
2024-10-07 15:10:00,517.78,517.78,517.78,517.78,100.0,515.4714,515.4714,515.4714,515.4714,100.0
2024-10-07 15:15:00,517.78,517.78,516.86,516.86,2343.0,515.4714,515.4714,514.5555,514.5555,2343.0
2024-10-07 15:20:00,517.17,517.17,517.17,517.17,120.0,514.8642,514.8642,514.8642,514.8642,120.0
2024-10-07 15:25:00,517.45,517.82,517.45,517.82,900.0,515.1429,515.5113,515.1429,515.5113,900.0
2024-10-07 15:30:00,517.29,518.11,516.92,518.11,2938.0,514.9836,515.8,514.6153,515.8,2938.0
2024-10-07 15:35:00,517.39,517.85,517.36,517.85,400.0,515.0832,515.5411,515.0533,515.5411,400.0
2024-10-07 15:40:00,517.78,517.8,517.75,517.76,800.0,515.4714,515.4914,515.4416,515.4515,800.0
2024-10-07 15:45:00,517.85,518.27,517.84,518.27,1808.0,515.5411,515.9593,515.5312,515.9593,1808.0
2024-10-07 15:50:00,517.84,520.21,517.84,519.45,6275.0,515.5312,517.8906,515.5312,517.134,6275.0
2024-10-07 15:55:00,519.77,519.77,517.77,518.69,8898.0,517.4526,517.4526,515.4615,516.3774,8898.0
2024-10-08 09:30:00,521.74,521.74,519.92,519.92,2447.0,519.4138,519.4138,517.6019,517.6019,2447.0
2024-10-08 09:35:00,520.13,520.14,517.0,517.0,688.0,517.811,517.8209,514.6949,514.6949,688.0
2024-10-08 09:40:00,518.16,518.95,517.51,517.85,6590.0,515.8497,516.6362,515.2026,515.5411,6590.0
2024-10-08 09:45:00,518.63,519.7,516.28,518.56,5811.0,516.3177,517.3829,513.9781,516.248,5811.0
2024-10-08 09:50:00,519.58,519.58,519.58,519.58,166.0,517.2634,517.2634,517.2634,517.2634,166.0
2024-10-08 09:55:00,519.58,519.58,519.58,519.58,0.0,517.2634,517.2634,517.2634,517.2634,0.0
2024-10-08 10:00:00,519.99,519.99,519.99,519.99,101.0,517.6716,517.6716,517.6716,517.6716,101.0
2024-10-08 10:05:00,520.24,520.24,519.05,519.63,400.0,517.9205,517.9205,516.7358,517.3132,400.0
2024-10-08 10:10:00,518.67,519.51,517.91,517.91,2901.0,516.3575,517.1937,515.6009,515.6009,2901.0
2024-10-08 10:15:00,517.91,517.91,517.66,517.71,600.0,515.6009,515.6009,515.352,515.4018,600.0
2024-10-08 10:20:00,517.65,518.9,517.65,518.33,11223.0,515.342,516.5865,515.342,516.019,11223.0
2024-10-08 10:25:00,518.33,518.35,517.93,518.35,1314.0,516.019,516.0389,515.6208,516.0389,1314.0
2024-10-08 10:30:00,518.35,518.35,518.26,518.35,1047.0,516.0389,516.0389,515.9493,516.0389,1047.0
2024-10-08 10:35:00,518.31,518.31,518.02,518.28,1759.0,515.9991,515.9991,515.7104,515.9692,1759.0
2024-10-08 10:40:00,518.98,521.27,518.23,518.45,2860.0,516.6661,518.9459,515.9194,516.1385,2860.0
2024-10-08 10:45:00,518.45,518.45,518.45,518.45,0.0,516.1385,516.1385,516.1385,516.1385,0.0
2024-10-08 10:50:00,519.48,519.48,519.47,519.48,100.0,517.1639,517.1639,517.1539,517.1639,100.0
2024-10-08 10:55:00,518.94,518.94,518.7,518.7,304.0,516.6263,516.6263,516.3873,516.3873,304.0
2024-10-08 11:00:00,519.57,519.57,519.57,519.57,100.0,517.2535,517.2535,517.2535,517.2535,100.0
2024-10-08 11:05:00,517.85,519.08,517.85,519.06,3500.0,515.5411,516.7656,515.5411,516.7457,3500.0
2024-10-08 11:10:00,519.19,519.51,519.18,519.51,200.0,516.8752,517.1937,516.8652,517.1937,200.0
2024-10-08 11:15:00,519.91,520.37,519.91,520.37,700.0,517.5919,518.0499,517.5919,518.0499,700.0
2024-10-08 11:20:00,520.72,520.72,520.71,520.72,100.0,518.3983,518.3983,518.3884,518.3983,100.0
2024-10-08 11:25:00,520.13,520.13,520.13,520.13,100.0,517.811,517.811,517.811,517.811,100.0
2024-10-08 11:30:00,520.13,520.8,520.13,520.73,1171.0,517.811,518.478,517.811,518.4083,1171.0
2024-10-08 11:35:00,521.0,521.56,521.0,521.07,1833.0,518.6771,519.2346,518.6771,518.7468,1833.0
2024-10-08 11:40:00,521.1,521.32,521.09,521.32,900.0,518.7766,518.9957,518.7667,518.9957,900.0
2024-10-08 11:45:00,520.74,521.79,520.74,521.69,1500.0,518.4182,519.4636,518.4182,519.364,1500.0
2024-10-08 11:50:00,521.74,521.81,521.09,521.1,760.0,519.4138,519.4835,518.7667,518.7766,760.0
2024-10-08 11:55:00,522.2,522.2,522.2,522.2,100.0,519.8717,519.8717,519.8717,519.8717,100.0
2024-10-08 12:00:00,522.2,522.41,521.54,522.4,1654.0,519.8717,520.0808,519.2147,520.0708,1654.0
2024-10-08 12:05:00,522.4,522.75,522.04,522.75,1230.0,520.0708,520.4193,519.7125,520.4193,1230.0
2024-10-08 12:10:00,523.33,523.33,522.5,522.91,400.0,520.9967,520.9967,520.1704,520.5786,400.0
2024-10-08 12:15:00,522.91,522.91,522.91,522.91,0.0,520.5786,520.5786,520.5786,520.5786,0.0
2024-10-08 12:20:00,522.93,523.04,522.92,523.04,500.0,520.5985,520.708,520.5885,520.708,500.0
2024-10-08 12:25:00,522.55,523.25,522.54,523.25,413.0,520.2202,520.9171,520.2102,520.9171,413.0
2024-10-08 12:30:00,523.36,523.36,523.35,523.36,200.0,521.0266,521.0266,521.0166,521.0266,200.0
2024-10-08 12:35:00,523.37,523.59,523.31,523.39,633.0,521.0365,521.2555,520.9768,521.0564,633.0
2024-10-08 12:40:00,523.9,523.9,523.9,523.9,100.0,521.5642,521.5642,521.5642,521.5642,100.0
2024-10-08 12:45:00,523.35,523.35,522.81,522.81,1000.0,521.0166,521.0166,520.479,520.479,1000.0
2024-10-08 12:50:00,522.64,522.78,522.63,522.63,469.0,520.3098,520.4492,520.2998,520.2998,469.0
2024-10-08 12:55:00,522.65,523.04,522.65,523.04,400.0,520.3197,520.708,520.3197,520.708,400.0
2024-10-08 13:00:00,522.62,523.08,522.5,523.08,2700.0,520.2899,520.7478,520.1704,520.7478,2700.0
2024-10-08 13:05:00,523.13,523.52,522.66,522.68,2300.0,520.7976,521.1859,520.3297,520.3496,2300.0
2024-10-08 13:10:00,522.6,522.6,522.59,522.6,625.0,520.27,520.27,520.26,520.27,625.0
2024-10-08 13:15:00,522.61,522.61,522.18,522.54,2425.0,520.2799,520.2799,519.8518,520.2102,2425.0
2024-10-08 13:20:00,522.56,522.93,522.53,522.93,2100.0,520.2301,520.5985,520.2003,520.5985,2100.0
2024-10-08 13:25:00,522.71,523.01,522.42,522.67,2036.0,520.3795,520.6781,520.0908,520.3396,2036.0
2024-10-08 13:30:00,522.67,522.95,522.59,522.95,553.0,520.3396,520.6184,520.26,520.6184,553.0
2024-10-08 13:35:00,523.08,523.08,523.07,523.08,100.0,520.7478,520.7478,520.7379,520.7478,100.0
2024-10-08 13:40:00,523.07,523.07,523.07,523.07,100.0,520.7379,520.7379,520.7379,520.7379,100.0
2024-10-08 13:45:00,523.1,523.18,522.62,522.63,1807.0,520.7677,520.8474,520.2899,520.2998,1807.0
2024-10-08 13:50:00,522.2,522.33,521.86,522.33,997.0,519.8717,520.0012,519.5333,520.0012,997.0
2024-10-08 13:55:00,522.71,522.93,522.58,522.9,617.0,520.3795,520.5985,520.25,520.5686,617.0
2024-10-08 14:00:00,522.95,522.95,522.81,522.93,641.0,520.6184,520.6184,520.479,520.5985,641.0
2024-10-08 14:05:00,522.77,523.19,522.77,522.97,760.0,520.4392,520.8573,520.4392,520.6383,760.0
2024-10-08 14:10:00,522.7,523.38,522.69,522.91,322.0,520.3695,521.0465,520.3596,520.5786,322.0
2024-10-08 14:15:00,522.71,523.0,522.61,523.0,804.0,520.3795,520.6682,520.2799,520.6682,804.0
2024-10-08 14:20:00,523.07,523.07,522.3,522.89,2255.0,520.7379,520.7379,519.9713,520.5587,2255.0
2024-10-08 14:25:00,523.19,523.19,522.57,522.94,1226.0,520.8573,520.8573,520.2401,520.6084,1226.0
2024-10-08 14:30:00,522.94,522.94,522.66,522.94,748.0,520.6084,520.6084,520.3297,520.6084,748.0
2024-10-08 14:35:00,522.94,523.49,522.94,523.35,1100.0,520.6084,521.156,520.6084,521.0166,1100.0
2024-10-08 14:40:00,523.2,523.8,523.2,523.52,1816.0,520.8673,521.4646,520.8673,521.1859,1816.0
2024-10-08 14:45:00,523.58,523.8,523.26,523.8,668.0,521.2456,521.4646,520.927,521.4646,668.0
2024-10-08 14:50:00,523.89,523.89,523.33,523.33,2400.0,521.5542,521.5542,520.9967,520.9967,2400.0
2024-10-08 14:55:00,523.62,524.93,523.62,524.63,3323.0,521.2854,522.5896,521.2854,522.2909,3323.0
2024-10-08 15:00:00,524.67,524.68,524.41,524.41,4299.0,522.3307,522.3407,522.0719,522.0719,4299.0
2024-10-08 15:05:00,524.6,524.77,524.3,524.76,2856.0,522.261,522.4303,521.9624,522.4203,2856.0
2024-10-08 15:10:00,524.61,524.61,524.22,524.38,1111.0,522.271,522.271,521.8827,522.042,1111.0
2024-10-08 15:15:00,524.3,524.5,523.65,523.96,8384.0,521.9624,522.1615,521.3153,521.6239,8384.0
2024-10-08 15:20:00,523.96,524.01,523.59,523.72,3649.0,521.6239,521.6737,521.2555,521.385,3649.0
2024-10-08 15:25:00,523.94,523.94,523.23,523.3,1826.0,521.604,521.604,520.8971,520.9668,1826.0
2024-10-08 15:30:00,523.62,524.5,523.56,524.5,905.0,521.2854,522.1615,521.2257,522.1615,905.0
2024-10-08 15:35:00,524.22,524.47,524.22,524.24,1000.0,521.8827,522.1316,521.8827,521.9026,1000.0
2024-10-08 15:40:00,524.25,524.5,524.18,524.2,2050.0,521.9126,522.1615,521.8429,521.8628,2050.0
2024-10-08 15:45:00,524.2,524.75,524.07,524.74,5986.0,521.8628,522.4104,521.7334,522.4004,5986.0
2024-10-08 15:50:00,524.6,524.91,524.39,524.4,3179.0,522.261,522.5697,522.052,522.0619,3179.0
2024-10-08 15:55:00,524.45,524.92,523.94,524.39,7719.0,522.1117,522.5796,521.604,522.052,7719.0
2024-10-09 09:30:00,523.99,525.25,521.0,525.25,5553.0,521.6538,522.9081,518.6771,522.9081,5553.0
2024-10-09 09:35:00,524.51,525.16,523.32,523.32,502.0,522.1714,522.8185,520.9867,520.9867,502.0
2024-10-09 09:40:00,524.99,525.01,524.78,525.0,673.0,522.6493,522.6692,522.4402,522.6593,673.0
2024-10-09 09:45:00,525.03,527.14,525.03,526.32,500.0,522.6891,524.7897,522.6891,523.9734,500.0
2024-10-09 09:50:00,526.52,527.23,525.14,525.15,1452.0,524.1725,524.8793,522.7986,522.8086,1452.0
2024-10-09 09:55:00,526.68,528.79,526.08,526.89,6120.0,524.3318,526.4324,523.7344,524.5408,6120.0
2024-10-09 10:00:00,527.13,527.68,527.1,527.67,1631.0,524.7798,525.3273,524.7499,525.3173,1631.0
2024-10-09 10:05:00,527.67,528.65,527.67,527.67,804.0,525.3173,526.293,525.3173,525.3173,804.0
2024-10-09 10:10:00,528.5,529.45,528.5,529.01,1587.0,526.1436,527.0894,526.1436,526.6514,1587.0
2024-10-09 10:15:00,528.11,528.38,528.11,528.37,417.0,525.7554,526.0242,525.7554,526.0142,417.0
2024-10-09 10:20:00,528.56,529.35,528.55,529.35,1088.0,526.2034,526.9899,526.1934,526.9899,1088.0
2024-10-09 10:25:00,529.47,530.57,529.16,529.89,6478.0,527.1093,528.2044,526.8007,527.5275,6478.0
2024-10-09 10:30:00,529.36,529.36,529.35,529.36,903.0,526.9998,526.9998,526.9899,526.9998,903.0
2024-10-09 10:35:00,529.36,530.48,529.35,530.48,751.0,526.9998,528.1148,526.9899,528.1148,751.0
2024-10-09 10:40:00,529.56,529.56,528.96,529.22,600.0,527.1989,527.1989,526.6016,526.8604,600.0
2024-10-09 10:45:00,529.22,530.5,528.96,530.5,1434.0,526.8604,528.1347,526.6016,528.1347,1434.0
2024-10-09 10:50:00,531.59,531.59,530.83,531.2,400.0,529.2199,529.2199,528.4633,528.8316,400.0
2024-10-09 10:55:00,531.66,531.66,530.74,531.07,400.0,529.2896,529.2896,528.3737,528.7022,400.0
2024-10-09 11:00:00,531.8,532.86,531.68,532.86,1400.0,529.4289,530.4842,529.3095,530.4842,1400.0
2024-10-09 11:05:00,532.93,533.73,532.93,533.73,700.0,530.5539,531.3503,530.5539,531.3503,700.0
2024-10-09 11:10:00,533.25,533.96,532.68,532.68,3796.0,530.8725,531.5793,530.305,530.305,3796.0
2024-10-09 11:15:00,531.86,532.68,531.85,532.56,350.0,529.4887,530.305,529.4787,530.1855,350.0
2024-10-09 11:20:00,532.56,532.56,532.51,532.51,200.0,530.1855,530.1855,530.1358,530.1358,200.0
2024-10-09 11:25:00,532.34,532.34,531.85,531.85,200.0,529.9665,529.9665,529.4787,529.4787,200.0
2024-10-09 11:30:00,531.63,532.53,531.62,532.53,704.0,529.2597,530.1557,529.2497,530.1557,704.0
2024-10-09 11:35:00,533.01,533.02,533.01,533.02,200.0,530.6335,530.6435,530.6335,530.6435,200.0
2024-10-09 11:40:00,533.61,533.7,533.61,533.7,300.0,531.2309,531.3205,531.2309,531.3205,300.0
2024-10-09 11:45:00,534.23,534.23,533.45,533.46,300.0,531.8481,531.8481,531.0716,531.0815,300.0
2024-10-09 11:50:00,533.63,533.64,533.63,533.63,200.0,531.2508,531.2607,531.2508,531.2508,200.0
2024-10-09 11:55:00,533.47,533.47,532.98,533.08,600.0,531.0915,531.0915,530.6037,530.7032,600.0
2024-10-09 12:00:00,533.47,533.9,533.25,533.9,792.0,531.0915,531.5196,530.8725,531.5196,792.0
2024-10-09 12:05:00,533.05,533.6,533.04,533.6,323.0,530.6734,531.2209,530.6634,531.2209,323.0
2024-10-09 12:10:00,533.11,533.91,533.11,533.82,828.0,530.7331,531.5295,530.7331,531.4399,828.0
2024-10-09 12:15:00,533.49,533.49,532.83,532.83,400.0,531.1114,531.1114,530.4543,530.4543,400.0
2024-10-09 12:20:00,532.37,532.44,531.91,532.44,550.0,529.9964,530.0661,529.5384,530.0661,550.0
2024-10-09 12:25:00,532.49,532.49,532.49,532.49,100.0,530.1159,530.1159,530.1159,530.1159,100.0
2024-10-09 12:30:00,532.36,532.36,531.04,531.77,748.0,529.9864,529.9864,528.6723,529.3991,748.0
2024-10-09 12:35:00,531.77,532.26,531.71,532.26,440.0,529.3991,529.8869,529.3393,529.8869,440.0
2024-10-09 12:40:00,532.36,532.55,532.33,532.55,600.0,529.9864,530.1756,529.9566,530.1756,600.0
2024-10-09 12:45:00,532.63,532.63,532.05,532.63,412.0,530.2552,530.2552,529.6778,530.2552,412.0
2024-10-09 12:50:00,532.63,532.63,531.0,531.0,2693.0,530.2552,530.2552,528.6325,528.6325,2693.0
2024-10-09 12:55:00,530.91,530.91,530.91,530.91,100.0,528.5429,528.5429,528.5429,528.5429,100.0
2024-10-09 13:00:00,530.07,530.07,529.37,529.37,300.0,527.7066,527.7066,527.0098,527.0098,300.0
2024-10-09 13:05:00,529.35,529.84,529.35,529.76,548.0,526.9899,527.4777,526.9899,527.398,548.0
2024-10-09 13:10:00,529.76,529.76,529.76,529.76,0.0,527.398,527.398,527.398,527.398,0.0
2024-10-09 13:15:00,529.93,530.96,529.93,530.65,858.0,527.5673,528.5927,527.5673,528.2841,858.0
2024-10-09 13:20:00,530.94,530.94,530.47,530.48,900.0,528.5728,528.5728,528.1049,528.1148,900.0
2024-10-09 13:25:00,530.34,530.34,529.51,529.51,1864.0,527.9754,527.9754,527.1491,527.1491,1864.0
2024-10-09 13:30:00,529.37,529.79,529.37,529.79,294.0,527.0098,527.4279,527.0098,527.4279,294.0
2024-10-09 13:35:00,529.82,529.82,529.49,529.5,300.0,527.4578,527.4578,527.1292,527.1392,300.0
2024-10-09 13:40:00,529.81,529.84,529.65,529.84,1000.0,527.4478,527.4777,527.2885,527.4777,1000.0
2024-10-09 13:45:00,529.79,530.04,529.6,529.6,644.0,527.4279,527.6768,527.2387,527.2387,644.0
2024-10-09 13:50:00,530.27,530.27,528.83,529.36,1000.0,527.9058,527.9058,526.4722,526.9998,1000.0
2024-10-09 13:55:00,529.16,529.16,529.15,529.16,100.0,526.8007,526.8007,526.7907,526.8007,100.0
2024-10-09 14:00:00,529.37,529.47,529.04,529.37,1368.0,527.0098,527.1093,526.6812,527.0098,1368.0
2024-10-09 14:05:00,529.5,530.27,529.5,530.17,500.0,527.1392,527.9058,527.1392,527.8062,500.0
2024-10-09 14:10:00,530.09,530.64,530.03,530.04,1000.0,527.7266,528.2741,527.6668,527.6768,1000.0
2024-10-09 14:15:00,530.04,530.04,530.04,530.04,0.0,527.6768,527.6768,527.6768,527.6768,0.0
2024-10-09 14:20:00,529.44,529.44,529.44,529.44,100.0,527.0795,527.0795,527.0795,527.0795,100.0
2024-10-09 14:25:00,529.67,530.34,529.67,530.34,412.0,527.3084,527.9754,527.3084,527.9754,412.0
2024-10-09 14:30:00,529.6,529.88,529.23,529.74,980.0,527.2387,527.5175,526.8704,527.3781,980.0
2024-10-09 14:35:00,529.74,529.74,529.74,529.74,0.0,527.3781,527.3781,527.3781,527.3781,0.0
2024-10-09 14:40:00,529.56,529.56,529.55,529.55,281.0,527.1989,527.1989,527.189,527.189,281.0
2024-10-09 14:45:00,529.03,529.52,529.03,529.48,2957.0,526.6713,527.1591,526.6713,527.1193,2957.0
2024-10-09 14:50:00,529.36,530.19,529.36,530.19,400.0,526.9998,527.8261,526.9998,527.8261,400.0
2024-10-09 14:55:00,529.57,529.9,529.22,529.9,573.0,527.2089,527.5374,526.8604,527.5374,573.0
2024-10-09 15:00:00,529.2,529.38,529.11,529.38,700.0,526.8405,527.0197,526.7509,527.0197,700.0
2024-10-09 15:05:00,529.38,529.38,529.38,529.38,0.0,527.0197,527.0197,527.0197,527.0197,0.0
2024-10-09 15:10:00,528.49,528.49,528.27,528.49,978.0,526.1337,526.1337,525.9147,526.1337,978.0
2024-10-09 15:15:00,528.71,528.88,528.71,528.88,575.0,526.3527,526.522,526.3527,526.522,575.0
2024-10-09 15:20:00,529.62,529.62,529.23,529.23,200.0,527.2587,527.2587,526.8704,526.8704,200.0
2024-10-09 15:25:00,529.55,530.02,529.55,529.78,1675.0,527.189,527.6569,527.189,527.4179,1675.0
2024-10-09 15:30:00,529.76,529.89,529.02,529.89,1418.0,527.398,527.5275,526.6613,527.5275,1418.0
2024-10-09 15:35:00,529.23,529.26,529.23,529.26,575.0,526.8704,526.9003,526.8704,526.9003,575.0
2024-10-09 15:40:00,529.61,529.61,528.73,528.73,1664.0,527.2487,527.2487,526.3726,526.3726,1664.0
2024-10-09 15:45:00,528.86,529.95,528.86,529.95,1195.0,526.502,527.5872,526.502,527.5872,1195.0
2024-10-09 15:50:00,529.79,530.7,529.75,530.7,3963.0,527.4279,528.3338,527.3881,528.3338,3963.0
2024-10-09 15:55:00,530.67,531.3,530.26,530.89,10879.0,528.304,528.9312,527.8958,528.523,10879.0
2024-10-10 09:30:00,526.17,526.58,526.17,526.58,2706.0,523.824,524.2322,523.824,524.2322,2706.0
2024-10-10 09:35:00,525.9,525.91,523.0,523.0,200.0,523.5552,523.5652,520.6682,520.6682,200.0
2024-10-10 09:40:00,523.97,524.15,523.41,523.41,727.0,521.6338,521.813,521.0763,521.0763,727.0
2024-10-10 09:45:00,524.11,525.51,524.04,524.04,541.0,521.7732,523.167,521.7035,521.7035,541.0
2024-10-10 09:50:00,526.3,526.31,526.3,526.3,102.0,523.9535,523.9634,523.9535,523.9535,102.0
2024-10-10 09:55:00,527.37,527.74,526.75,526.75,1285.0,525.0187,525.387,524.4015,524.4015,1285.0
2024-10-10 10:00:00,526.45,527.94,526.14,527.23,1390.0,524.1028,525.5861,523.7942,524.8793,1390.0
2024-10-10 10:05:00,527.93,527.93,527.92,527.93,100.0,525.5762,525.5762,525.5662,525.5762,100.0
2024-10-10 10:10:00,528.12,528.12,528.12,528.12,100.0,525.7653,525.7653,525.7653,525.7653,100.0
2024-10-10 10:15:00,528.26,528.91,528.26,528.7,1503.0,525.9047,526.5518,525.9047,526.3428,1503.0
2024-10-10 10:20:00,529.4,529.75,528.72,528.72,1652.0,527.0396,527.3881,526.3627,526.3627,1652.0
2024-10-10 10:25:00,529.94,529.94,529.68,529.7,900.0,527.5772,527.5772,527.3184,527.3383,900.0
2024-10-10 10:30:00,529.68,530.13,529.67,530.13,300.0,527.3184,527.7664,527.3084,527.7664,300.0
2024-10-10 10:35:00,531.0,531.0,530.6,530.8,1418.0,528.6325,528.6325,528.2343,528.4334,1418.0
2024-10-10 10:40:00,531.51,531.61,530.94,530.94,860.0,529.1402,529.2398,528.5728,528.5728,860.0
2024-10-10 10:45:00,530.71,531.51,530.02,531.21,1580.0,528.3438,529.1402,527.6569,528.8416,1580.0
2024-10-10 10:50:00,532.32,532.32,532.32,532.32,100.0,529.9466,529.9466,529.9466,529.9466,100.0
2024-10-10 10:55:00,531.74,532.56,531.72,532.48,1300.0,529.3692,530.1855,529.3493,530.1059,1300.0
2024-10-10 11:00:00,532.54,532.54,531.67,532.02,741.0,530.1656,530.1656,529.2995,529.648,741.0
2024-10-10 11:05:00,532.56,534.35,532.56,534.02,900.0,530.1855,531.9676,530.1855,531.639,900.0
2024-10-10 11:10:00,533.63,534.64,533.62,534.64,400.0,531.2508,532.2563,531.2408,532.2563,400.0
2024-10-10 11:15:00,535.33,535.51,534.98,534.98,707.0,532.9432,533.1224,532.5948,532.5948,707.0
2024-10-10 11:20:00,535.7,535.7,534.98,535.61,1701.0,533.3115,533.3115,532.5948,533.2219,1701.0
2024-10-10 11:25:00,535.98,536.31,535.98,536.31,404.0,533.5903,533.9188,533.5903,533.9188,404.0
2024-10-10 11:30:00,535.8,535.8,535.17,535.18,900.0,533.4111,533.4111,532.7839,532.7939,900.0
2024-10-10 11:35:00,535.08,536.0,535.08,535.22,3424.0,532.6943,533.6102,532.6943,532.8337,3424.0
2024-10-10 11:40:00,535.4,535.94,534.98,535.94,1742.0,533.0129,533.5505,532.5948,533.5505,1742.0
2024-10-10 11:45:00,535.94,535.94,535.94,535.94,100.0,533.5505,533.5505,533.5505,533.5505,100.0
2024-10-10 11:50:00,535.94,535.94,535.94,535.94,300.0,533.5505,533.5505,533.5505,533.5505,300.0
2024-10-10 11:55:00,535.99,536.9,535.91,536.9,1201.0,533.6003,534.5062,533.5206,534.5062,1201.0
2024-10-10 12:00:00,537.25,537.71,537.25,537.64,2151.0,534.8546,535.3126,534.8546,535.2429,2151.0
2024-10-10 12:05:00,537.98,537.98,537.39,537.97,913.0,535.5814,535.5814,534.994,535.5714,913.0
2024-10-10 12:10:00,538.4,538.4,537.74,537.93,1000.0,535.9995,535.9995,535.3425,535.5316,1000.0
2024-10-10 12:15:00,538.3,538.84,538.3,538.46,1407.0,535.9,536.4375,535.9,536.0592,1407.0
2024-10-10 12:20:00,539.25,539.7,539.18,539.18,500.0,536.8457,537.2937,536.776,536.776,500.0
2024-10-10 12:25:00,539.3,539.3,538.13,538.17,1260.0,536.8955,536.8955,535.7307,535.7705,1260.0
2024-10-10 12:30:00,537.56,537.91,537.48,537.48,500.0,535.1633,535.5117,535.0836,535.0836,500.0
2024-10-10 12:35:00,538.02,538.02,537.48,537.48,659.0,535.6212,535.6212,535.0836,535.0836,659.0
2024-10-10 12:40:00,537.8,537.8,536.38,536.38,1701.0,535.4022,535.4022,533.9885,533.9885,1701.0
2024-10-10 12:45:00,535.12,535.33,535.12,535.33,200.0,532.7341,532.9432,532.7341,532.9432,200.0
2024-10-10 12:50:00,535.33,536.27,535.06,535.75,730.0,532.9432,533.879,532.6744,533.3613,730.0
2024-10-10 12:55:00,535.75,536.1,535.58,535.58,1488.0,533.3613,533.7098,533.1921,533.1921,1488.0
2024-10-10 13:00:00,535.58,536.09,535.56,535.59,1178.0,533.1921,533.6998,533.1722,533.202,1178.0
2024-10-10 13:05:00,535.28,535.46,534.03,534.89,3446.0,532.8934,533.0726,531.649,532.5052,3446.0
2024-10-10 13:10:00,534.89,534.89,534.89,534.89,0.0,532.5052,532.5052,532.5052,532.5052,0.0
2024-10-10 13:15:00,535.12,535.49,535.12,535.49,446.0,532.7341,533.1025,532.7341,533.1025,446.0
2024-10-10 13:20:00,535.74,536.24,535.74,536.24,565.0,533.3514,533.8491,533.3514,533.8491,565.0
2024-10-10 13:25:00,536.37,536.5,535.78,535.78,3016.0,533.9786,534.108,533.3912,533.3912,3016.0
2024-10-10 13:30:00,535.86,536.66,535.86,536.66,224.0,533.4708,534.2673,533.4708,534.2673,224.0
2024-10-10 13:35:00,535.89,535.89,535.22,535.22,1122.0,533.5007,533.5007,532.8337,532.8337,1122.0
2024-10-10 13:40:00,535.22,535.22,535.22,535.22,0.0,532.8337,532.8337,532.8337,532.8337,0.0
2024-10-10 13:45:00,535.22,535.22,535.22,535.22,0.0,532.8337,532.8337,532.8337,532.8337,0.0
2024-10-10 13:50:00,534.28,534.28,534.26,534.26,274.0,531.8979,531.8979,531.878,531.878,274.0
2024-10-10 13:55:00,534.04,534.89,534.04,534.89,300.0,531.6589,532.5052,531.6589,532.5052,300.0
2024-10-10 14:00:00,534.63,535.11,534.63,535.11,953.0,532.2463,532.7242,532.2463,532.7242,953.0
2024-10-10 14:05:00,534.22,534.54,533.04,533.19,1497.0,531.8381,532.1567,530.6634,530.8127,1497.0
2024-10-10 14:10:00,533.31,533.31,533.03,533.03,592.0,530.9322,530.9322,530.6535,530.6535,592.0
2024-10-10 14:15:00,532.77,533.04,532.64,533.04,1430.0,530.3946,530.6634,530.2652,530.6634,1430.0
2024-10-10 14:20:00,533.04,533.04,533.04,533.04,0.0,530.6634,530.6634,530.6634,530.6634,0.0
2024-10-10 14:25:00,533.04,533.04,533.04,533.04,0.0,530.6634,530.6634,530.6634,530.6634,0.0
2024-10-10 14:30:00,533.5,533.5,533.05,533.13,1962.0,531.1214,531.1214,530.6734,530.753,1962.0
2024-10-10 14:35:00,532.88,533.31,532.88,533.31,473.0,530.5041,530.9322,530.5041,530.9322,473.0
2024-10-10 14:40:00,533.06,533.06,532.34,532.34,3495.0,530.6833,530.6833,529.9665,529.9665,3495.0
2024-10-10 14:45:00,532.42,532.42,532.14,532.14,200.0,530.0462,530.0462,529.7674,529.7674,200.0
2024-10-10 14:50:00,531.86,531.97,531.81,531.97,795.0,529.4887,529.5982,529.4389,529.5982,795.0
2024-10-10 14:55:00,532.29,532.29,532.29,532.29,100.0,529.9168,529.9168,529.9168,529.9168,100.0
2024-10-10 15:00:00,532.37,532.37,531.9,531.9,219.0,529.9964,529.9964,529.5285,529.5285,219.0
2024-10-10 15:05:00,531.86,531.86,531.86,531.86,405.0,529.4887,529.4887,529.4887,529.4887,405.0
2024-10-10 15:10:00,532.38,532.38,532.38,532.38,100.0,530.0063,530.0063,530.0063,530.0063,100.0
2024-10-10 15:15:00,532.38,533.34,532.38,533.34,300.0,530.0063,530.9621,530.0063,530.9621,300.0
2024-10-10 15:20:00,533.41,533.41,532.76,532.84,933.0,531.0318,531.0318,530.3847,530.4643,933.0
2024-10-10 15:25:00,533.11,533.11,532.57,532.57,1013.0,530.7331,530.7331,530.1955,530.1955,1013.0
2024-10-10 15:30:00,533.48,533.48,533.37,533.37,200.0,531.1014,531.1014,530.9919,530.9919,200.0
2024-10-10 15:35:00,532.65,532.82,532.63,532.82,423.0,530.2751,530.4444,530.2552,530.4444,423.0
2024-10-10 15:40:00,533.11,533.47,533.11,533.29,500.0,530.7331,531.0915,530.7331,530.9123,500.0
2024-10-10 15:45:00,533.63,533.64,532.95,533.6,1299.0,531.2508,531.2607,530.5738,531.2209,1299.0
2024-10-10 15:50:00,534.01,534.77,533.73,534.18,4498.0,531.6291,532.3857,531.3503,531.7983,4498.0
2024-10-10 15:55:00,534.23,535.27,534.02,534.45,8545.0,531.8481,532.8835,531.639,532.0671,8545.0
2024-10-11 09:30:00,532.78,537.72,532.78,537.23,2678.0,530.4046,535.3225,530.4046,534.8347,2678.0
2024-10-11 09:35:00,534.01,537.02,534.01,537.02,1033.0,531.6291,534.6257,531.6291,534.6257,1033.0
2024-10-11 09:40:00,536.11,536.11,536.11,536.11,152.0,533.7197,533.7197,533.7197,533.7197,152.0
2024-10-11 09:45:00,535.46,535.46,535.46,535.46,600.0,533.0726,533.0726,533.0726,533.0726,600.0
2024-10-11 09:50:00,533.63,537.4,533.63,536.8,632.0,531.2508,535.004,531.2508,534.4066,632.0
2024-10-11 09:55:00,536.8,536.8,536.8,536.8,0.0,534.4066,534.4066,534.4066,534.4066,0.0
2024-10-11 10:00:00,535.5,537.04,534.79,536.25,3098.0,533.1124,534.6456,532.4056,533.8591,3098.0
2024-10-11 10:05:00,536.42,537.42,536.42,537.09,1060.0,534.0283,535.0239,534.0283,534.6953,1060.0
2024-10-11 10:10:00,537.34,537.34,536.16,536.16,200.0,534.9442,534.9442,533.7695,533.7695,200.0
2024-10-11 10:15:00,538.15,538.15,536.9,536.9,1225.0,535.7506,535.7506,534.5062,534.5062,1225.0
2024-10-11 10:20:00,538.0,538.66,537.52,538.49,400.0,535.6013,536.2583,535.1234,536.0891,400.0
2024-10-11 10:25:00,538.87,538.87,538.87,538.87,100.0,536.4674,536.4674,536.4674,536.4674,100.0
2024-10-11 10:30:00,540.89,541.06,540.3,540.3,700.0,538.4784,538.6476,537.891,537.891,700.0
2024-10-11 10:35:00,540.3,541.28,540.3,540.66,894.0,537.891,538.8667,537.891,538.2494,894.0
2024-10-11 10:40:00,541.28,542.24,540.41,542.24,1517.0,538.8667,539.8224,538.0005,539.8224,1517.0
2024-10-11 10:45:00,541.52,542.39,541.52,542.35,500.0,539.1056,539.9717,539.1056,539.9319,500.0
2024-10-11 10:50:00,542.88,542.89,542.88,542.88,100.0,540.4595,540.4695,540.4595,540.4595,100.0
2024-10-11 10:55:00,543.13,543.75,543.07,543.75,400.0,540.7084,541.3257,540.6487,541.3257,400.0
2024-10-11 11:00:00,543.72,544.2,543.72,544.2,1419.0,541.2958,541.7736,541.2958,541.7736,1419.0
2024-10-11 11:05:00,543.01,545.57,543.01,545.57,1365.0,540.589,543.1375,540.589,543.1375,1365.0
2024-10-11 11:10:00,545.6,545.65,545.26,545.5,1129.0,543.1674,543.2172,542.8289,543.0679,1129.0
2024-10-11 11:15:00,545.18,545.97,544.96,545.97,1722.0,542.7493,543.5358,542.5303,543.5358,1722.0
2024-10-11 11:20:00,545.22,545.22,545.22,545.22,200.0,542.7891,542.7891,542.7891,542.7891,200.0
2024-10-11 11:25:00,545.19,545.19,544.33,544.34,405.0,542.7592,542.7592,541.9031,541.913,405.0
2024-10-11 11:30:00,544.4,544.95,544.4,544.95,600.0,541.9728,542.5203,541.9728,542.5203,600.0
2024-10-11 11:35:00,545.36,545.36,545.15,545.32,300.0,542.9285,542.9285,542.7194,542.8887,300.0
2024-10-11 11:40:00,544.92,544.92,544.92,544.92,100.0,542.4904,542.4904,542.4904,542.4904,100.0
2024-10-11 11:45:00,544.92,545.46,544.92,545.46,718.0,542.4904,543.028,542.4904,543.028,718.0
2024-10-11 11:50:00,545.34,545.7,544.36,544.36,1325.0,542.9086,543.267,541.9329,541.9329,1325.0
2024-10-11 11:55:00,544.9,544.9,544.89,544.89,400.0,542.4705,542.4705,542.4606,542.4606,400.0
2024-10-11 12:00:00,544.8,545.16,544.49,544.75,3045.0,542.371,542.7294,542.0624,542.3212,3045.0
2024-10-11 12:05:00,544.52,544.52,544.52,544.52,100.0,542.0922,542.0922,542.0922,542.0922,100.0
2024-10-11 12:10:00,543.83,544.48,543.83,544.48,1211.0,541.4053,542.0524,541.4053,542.0524,1211.0
2024-10-11 12:15:00,544.23,544.23,544.06,544.21,735.0,541.8035,541.8035,541.6343,541.7836,735.0
2024-10-11 12:20:00,543.59,543.72,543.35,543.7,1316.0,541.1664,541.2958,540.9274,541.2759,1316.0
2024-10-11 12:25:00,543.58,543.65,543.47,543.63,500.0,541.1564,541.2261,541.0469,541.2062,500.0
2024-10-11 12:30:00,543.75,544.01,543.75,544.01,201.0,541.3257,541.5845,541.3257,541.5845,201.0
2024-10-11 12:35:00,543.88,543.88,543.54,543.56,600.0,541.4551,541.4551,541.1166,541.1365,600.0
2024-10-11 12:40:00,543.47,543.47,542.96,542.96,2670.0,541.0469,541.0469,540.5392,540.5392,2670.0
2024-10-11 12:45:00,542.81,542.81,542.04,542.04,1015.0,540.3898,540.3898,539.6233,539.6233,1015.0
2024-10-11 12:50:00,542.37,542.37,542.3,542.31,400.0,539.9518,539.9518,539.8821,539.8921,400.0
2024-10-11 12:55:00,542.3,543.11,542.29,543.11,5181.0,539.8821,540.6885,539.8722,540.6885,5181.0
2024-10-11 13:00:00,543.1,544.06,543.1,543.73,4877.0,540.6786,541.6343,540.6786,541.3057,4877.0
2024-10-11 13:05:00,543.51,543.6,543.19,543.2,1317.0,541.0867,541.1763,540.7682,540.7781,1317.0
2024-10-11 13:10:00,543.15,543.2,542.47,542.47,2890.0,540.7283,540.7781,540.0514,540.0514,2890.0
2024-10-11 13:15:00,542.9,542.91,542.39,542.39,700.0,540.4794,540.4894,539.9717,539.9717,700.0
2024-10-11 13:20:00,542.9,542.96,542.9,542.93,635.0,540.4794,540.5392,540.4794,540.5093,635.0
2024-10-11 13:25:00,542.94,544.12,542.93,544.12,2309.0,540.5193,541.694,540.5093,541.694,2309.0
2024-10-11 13:30:00,544.2,544.2,544.2,544.2,300.0,541.7736,541.7736,541.7736,541.7736,300.0
2024-10-11 13:35:00,543.77,544.08,543.57,543.57,1416.0,541.3456,541.6542,541.1465,541.1465,1416.0
2024-10-11 13:40:00,543.83,543.83,543.4,543.4,703.0,541.4053,541.4053,540.9772,540.9772,703.0
2024-10-11 13:45:00,544.08,544.22,543.88,544.22,500.0,541.6542,541.7936,541.4551,541.7936,500.0
2024-10-11 13:50:00,543.47,543.61,543.47,543.61,393.0,541.0469,541.1863,541.0469,541.1863,393.0
2024-10-11 13:55:00,543.58,543.58,543.5,543.57,711.0,541.1564,541.1564,541.0768,541.1465,711.0
2024-10-11 14:00:00,543.17,543.57,543.17,543.57,200.0,540.7482,541.1465,540.7482,541.1465,200.0
2024-10-11 14:05:00,543.56,543.56,543.56,543.56,100.0,541.1365,541.1365,541.1365,541.1365,100.0
2024-10-11 14:10:00,543.35,543.39,542.28,542.36,1612.0,540.9274,540.9673,539.8622,539.9419,1612.0
2024-10-11 14:15:00,542.42,542.72,542.41,542.72,696.0,540.0016,540.3002,539.9916,540.3002,696.0
2024-10-11 14:20:00,542.87,542.87,542.35,542.77,1008.0,540.4496,540.4496,539.9319,540.35,1008.0
2024-10-11 14:25:00,542.77,542.78,542.45,542.45,732.0,540.35,540.36,540.0315,540.0315,732.0
2024-10-11 14:30:00,542.45,542.45,541.63,541.63,1100.0,540.0315,540.0315,539.2151,539.2151,1100.0
2024-10-11 14:35:00,541.9,541.91,540.78,541.24,1753.0,539.4839,539.4939,538.3689,538.8268,1753.0
2024-10-11 14:40:00,541.25,541.4,541.25,541.39,441.0,538.8368,538.9861,538.8368,538.9762,441.0
2024-10-11 14:45:00,541.94,542.23,541.64,541.95,1816.0,539.5237,539.8124,539.2251,539.5337,1816.0
2024-10-11 14:50:00,542.13,542.47,542.13,542.47,500.0,539.7129,540.0514,539.7129,540.0514,500.0
2024-10-11 14:55:00,542.47,543.53,542.47,543.51,741.0,540.0514,541.1066,540.0514,541.0867,741.0
2024-10-11 15:00:00,543.21,544.36,543.21,543.64,1621.0,540.7881,541.9329,540.7881,541.2161,1621.0
2024-10-11 15:05:00,543.5,543.5,543.25,543.25,273.0,541.0768,541.0768,540.8279,540.8279,273.0
2024-10-11 15:10:00,543.25,543.25,543.25,543.25,0.0,540.8279,540.8279,540.8279,540.8279,0.0
2024-10-11 15:15:00,542.75,543.69,542.75,543.62,1007.0,540.3301,541.2659,540.3301,541.1962,1007.0
2024-10-11 15:20:00,543.81,543.83,543.81,543.83,200.0,541.3854,541.4053,541.3854,541.4053,200.0
2024-10-11 15:25:00,543.25,543.36,542.78,542.81,700.0,540.8279,540.9374,540.36,540.3898,700.0
2024-10-11 15:30:00,543.44,543.79,543.32,543.79,1211.0,541.017,541.3655,540.8976,541.3655,1211.0
2024-10-11 15:35:00,543.65,543.65,543.28,543.37,685.0,541.2261,541.2261,540.8578,540.9473,685.0
2024-10-11 15:40:00,543.42,543.67,542.75,542.75,800.0,540.9971,541.246,540.3301,540.3301,800.0
2024-10-11 15:45:00,543.0,543.88,543.0,543.5,1908.0,540.579,541.4551,540.579,541.0768,1908.0
2024-10-11 15:50:00,542.74,544.73,542.74,544.72,4150.0,540.3202,542.3013,540.3202,542.2913,4150.0
2024-10-11 15:55:00,544.39,545.26,544.39,544.89,12071.0,541.9628,542.8289,541.9628,542.4606,12071.0
2024-10-14 09:30:00,543.99,543.99,543.99,543.99,2393.0,541.5646,541.5646,541.5646,541.5646,2393.0
2024-10-14 09:35:00,544.62,544.62,544.62,544.62,234.0,542.1918,542.1918,542.1918,542.1918,234.0
2024-10-14 09:40:00,543.21,543.21,543.21,543.21,126.0,540.7881,540.7881,540.7881,540.7881,126.0
2024-10-14 09:45:00,543.94,543.94,542.0,542.0,907.0,541.5148,541.5148,539.5835,539.5835,907.0
2024-10-14 09:50:00,544.44,545.15,542.0,542.83,10057.0,542.0126,542.7194,539.5835,540.4098,10057.0
2024-10-14 09:55:00,543.18,545.89,543.17,545.89,911.0,540.7582,543.4561,540.7482,543.4561,911.0
2024-10-14 10:00:00,544.71,546.11,544.71,544.73,5169.0,542.2814,543.6751,542.2814,542.3013,5169.0
2024-10-14 10:05:00,544.73,545.01,543.61,543.62,700.0,542.3013,542.58,541.1863,541.1962,700.0
2024-10-14 10:10:00,543.62,543.62,543.62,543.62,0.0,541.1962,541.1962,541.1962,541.1962,0.0
2024-10-14 10:15:00,542.88,543.29,542.88,543.29,200.0,540.4595,540.8677,540.4595,540.8677,200.0
2024-10-14 10:20:00,543.5,544.3,542.81,543.63,1444.0,541.0768,541.8732,540.3898,541.2062,1444.0
2024-10-14 10:25:00,543.56,543.56,543.56,543.56,100.0,541.1365,541.1365,541.1365,541.1365,100.0
2024-10-14 10:30:00,545.26,545.77,545.26,545.33,2755.0,542.8289,543.3366,542.8289,542.8986,2755.0
2024-10-14 10:35:00,545.06,545.06,544.84,544.84,1200.0,542.6298,542.6298,542.4108,542.4108,1200.0
2024-10-14 10:40:00,544.84,544.84,544.84,544.84,0.0,542.4108,542.4108,542.4108,542.4108,0.0
2024-10-14 10:45:00,547.03,547.03,546.03,546.58,950.0,544.591,544.591,543.5955,544.143,950.0
2024-10-14 10:50:00,546.58,546.58,546.58,546.58,0.0,544.143,544.143,544.143,544.143,0.0
2024-10-14 10:55:00,547.37,547.38,546.73,547.26,899.0,544.9295,544.9395,544.2924,544.82,899.0
2024-10-14 11:00:00,547.51,547.73,547.5,547.73,712.0,545.0689,545.2879,545.0589,545.2879,712.0
2024-10-14 11:05:00,547.91,548.75,547.91,548.75,784.0,545.4671,546.3034,545.4671,546.3034,784.0
2024-10-14 11:10:00,548.12,549.39,548.11,549.39,1952.0,545.6762,546.9405,545.6662,546.9405,1952.0
2024-10-14 11:15:00,548.7,548.7,548.69,548.7,100.0,546.2536,546.2536,546.2436,546.2536,100.0
2024-10-14 11:20:00,548.7,548.7,548.7,548.7,0.0,546.2536,546.2536,546.2536,546.2536,0.0
2024-10-14 11:25:00,548.31,548.31,548.3,548.31,101.0,545.8653,545.8653,545.8554,545.8653,101.0
2024-10-14 11:30:00,548.5,548.5,548.5,548.5,684.0,546.0545,546.0545,546.0545,546.0545,684.0
2024-10-14 11:35:00,549.11,550.03,549.11,550.03,618.0,546.6618,547.5777,546.6618,547.5777,618.0
2024-10-14 11:40:00,550.63,550.63,550.17,550.6,1752.0,548.175,548.175,547.717,548.1451,1752.0
2024-10-14 11:45:00,550.81,550.81,550.72,550.72,300.0,548.3542,548.3542,548.2646,548.2646,300.0
2024-10-14 11:50:00,550.3,550.31,550.3,550.3,120.0,547.8465,547.8564,547.8465,547.8465,120.0
2024-10-14 11:55:00,550.57,550.57,550.57,550.57,100.0,548.1152,548.1152,548.1152,548.1152,100.0
2024-10-14 12:00:00,550.17,550.17,550.16,550.17,100.0,547.717,547.717,547.7071,547.717,100.0
2024-10-14 12:05:00,550.14,550.69,549.91,550.49,1377.0,547.6872,548.2347,547.4582,548.0356,1377.0
2024-10-14 12:10:00,550.99,551.28,550.77,550.77,2376.0,548.5334,548.8221,548.3144,548.3144,2376.0
2024-10-14 12:15:00,550.73,550.73,550.73,550.73,114.0,548.2745,548.2745,548.2745,548.2745,114.0
2024-10-14 12:20:00,550.73,550.73,550.73,550.73,0.0,548.2745,548.2745,548.2745,548.2745,0.0
2024-10-14 12:25:00,551.36,551.36,551.35,551.36,121.0,548.9017,548.9017,548.8918,548.9017,121.0
2024-10-14 12:30:00,551.41,551.55,551.35,551.55,500.0,548.9515,549.0909,548.8918,549.0909,500.0
2024-10-14 12:35:00,550.79,550.9,550.37,550.38,600.0,548.3343,548.4438,547.9161,547.9261,600.0
2024-10-14 12:40:00,550.13,550.14,549.14,549.15,1389.0,547.6772,547.6872,546.6916,546.7016,1389.0
2024-10-14 12:45:00,549.07,549.07,548.8,548.89,927.0,546.6219,546.6219,546.3531,546.4427,927.0
2024-10-14 12:50:00,548.89,549.27,548.52,548.99,1209.0,546.4427,546.821,546.0744,546.5423,1209.0
2024-10-14 12:55:00,548.8,549.4,548.72,549.21,3707.0,546.3531,546.9505,546.2735,546.7613,3707.0
2024-10-14 13:00:00,549.02,549.66,549.02,549.66,325.0,546.5722,547.2093,546.5722,547.2093,325.0
2024-10-14 13:05:00,549.23,549.29,549.2,549.21,877.0,546.7812,546.841,546.7514,546.7613,877.0
2024-10-14 13:10:00,549.56,549.93,549.56,549.93,850.0,547.1098,547.4781,547.1098,547.4781,850.0
2024-10-14 13:15:00,549.7,550.18,549.25,549.25,923.0,547.2491,547.727,546.8011,546.8011,923.0
2024-10-14 13:20:00,549.66,549.66,548.52,548.86,1826.0,547.2093,547.2093,546.0744,546.4129,1826.0
2024-10-14 13:25:00,548.82,549.05,548.35,549.05,704.0,546.373,546.602,545.9051,546.602,704.0
2024-10-14 13:30:00,549.05,549.05,548.64,549.01,1017.0,546.602,546.602,546.1939,546.5622,1017.0
2024-10-14 13:35:00,548.19,549.52,547.86,549.51,1300.0,545.7459,547.0699,545.4173,547.06,1300.0
2024-10-14 13:40:00,549.12,549.12,549.11,549.12,130.0,546.6717,546.6717,546.6618,546.6717,130.0
2024-10-14 13:45:00,549.78,549.78,549.76,549.76,200.0,547.3288,547.3288,547.3089,547.3089,200.0
2024-10-14 13:50:00,549.76,549.76,549.76,549.76,0.0,547.3089,547.3089,547.3089,547.3089,0.0
2024-10-14 13:55:00,549.75,550.07,549.73,549.77,1059.0,547.2989,547.6175,547.279,547.3188,1059.0
2024-10-14 14:00:00,549.32,549.32,548.52,548.52,400.0,546.8708,546.8708,546.0744,546.0744,400.0
2024-10-14 14:05:00,549.13,549.13,549.08,549.08,393.0,546.6817,546.6817,546.6319,546.6319,393.0
2024-10-14 14:10:00,549.6,549.81,549.45,549.81,617.0,547.1496,547.3586,547.0002,547.3586,617.0
2024-10-14 14:15:00,550.16,550.16,550.16,550.16,100.0,547.7071,547.7071,547.7071,547.7071,100.0
2024-10-14 14:20:00,549.85,550.22,549.85,550.22,200.0,547.3985,547.7668,547.3985,547.7668,200.0
2024-10-14 14:25:00,549.8,549.9,549.75,549.9,700.0,547.3487,547.4482,547.2989,547.4482,700.0
2024-10-14 14:30:00,550.13,550.26,550.1,550.25,436.0,547.6772,547.8066,547.6473,547.7967,436.0
2024-10-14 14:35:00,550.44,550.44,550.07,550.35,702.0,547.9858,547.9858,547.6175,547.8962,702.0
2024-10-14 14:40:00,550.29,550.29,550.28,550.29,100.0,547.8365,547.8365,547.8265,547.8365,100.0
2024-10-14 14:45:00,550.05,550.14,550.05,550.14,200.0,547.5976,547.6872,547.5976,547.6872,200.0
2024-10-14 14:50:00,550.14,550.14,550.13,550.13,203.0,547.6872,547.6872,547.6772,547.6772,203.0
2024-10-14 14:55:00,550.2,550.22,549.74,549.93,966.0,547.7469,547.7668,547.2889,547.4781,966.0
2024-10-14 15:00:00,549.93,550.4,549.93,550.25,830.0,547.4781,547.946,547.4781,547.7967,830.0
2024-10-14 15:05:00,550.47,550.67,550.46,550.67,410.0,548.0157,548.2148,548.0057,548.2148,410.0
2024-10-14 15:10:00,550.6,551.18,550.59,551.18,520.0,548.1451,548.7225,548.1352,548.7225,520.0
2024-10-14 15:15:00,551.36,551.99,551.29,551.52,818.0,548.9017,549.5289,548.832,549.061,818.0
2024-10-14 15:20:00,551.22,551.75,551.22,551.75,400.0,548.7623,549.29,548.7623,549.29,400.0
2024-10-14 15:25:00,551.63,551.63,551.63,551.63,200.0,549.1705,549.1705,549.1705,549.1705,200.0
2024-10-14 15:30:00,551.44,552.87,551.12,552.72,2767.0,548.9814,550.405,548.6628,550.2557,2767.0
2024-10-14 15:35:00,552.74,552.74,552.73,552.74,100.0,550.2756,550.2756,550.2656,550.2756,100.0
2024-10-14 15:40:00,552.72,553.09,552.42,552.48,1655.0,550.2557,550.624,549.957,550.0167,1655.0
2024-10-14 15:45:00,552.42,552.92,552.25,552.92,1426.0,549.957,550.4548,549.7878,550.4548,1426.0
2024-10-14 15:50:00,552.31,552.71,551.67,552.31,3520.0,549.8475,550.2457,549.2103,549.8475,3520.0
2024-10-14 15:55:00,552.1,552.91,552.06,552.7,8096.0,549.6384,550.4448,549.5986,550.2358,8096.0
2024-10-15 09:30:00,554.71,556.92,554.71,556.82,2566.0,552.2368,554.4369,552.2368,554.3374,2566.0
2024-10-15 09:35:00,556.22,556.96,555.45,555.98,647.0,553.7401,554.4768,552.9735,553.5011,647.0
2024-10-15 09:40:00,555.94,557.18,555.81,555.9,1719.0,553.4613,554.6958,553.3319,553.4215,1719.0
2024-10-15 09:45:00,555.84,557.37,555.84,557.37,1000.0,553.3618,554.8849,553.3618,554.8849,1000.0
2024-10-15 09:50:00,556.42,556.69,556.41,556.69,500.0,553.9392,554.208,553.9292,554.208,500.0
2024-10-15 09:55:00,556.58,557.48,555.89,557.48,3438.0,554.0985,554.9944,553.4115,554.9944,3438.0
2024-10-15 10:00:00,557.31,558.12,557.31,558.09,2525.0,554.8252,555.6316,554.8252,555.6017,2525.0
2024-10-15 10:05:00,558.11,559.13,557.85,558.06,1747.0,555.6216,556.6371,555.3628,555.5719,1747.0
2024-10-15 10:10:00,558.06,563.62,557.94,563.28,7750.0,555.5719,561.1071,555.4524,560.7686,7750.0
2024-10-15 10:15:00,562.72,568.83,561.5,568.83,4639.0,560.2111,566.2938,558.9965,566.2938,4639.0
2024-10-15 10:20:00,568.05,570.7,567.75,569.54,7262.0,565.5173,568.1555,565.2186,567.0007,7262.0
2024-10-15 10:25:00,568.0,568.01,566.44,567.11,6854.0,565.4675,565.4775,563.9145,564.5815,6854.0
2024-10-15 10:30:00,566.8,567.21,564.13,564.69,4434.0,564.2729,564.6811,561.6148,562.1723,4434.0
2024-10-15 10:35:00,564.69,564.69,563.52,563.52,1358.0,562.1723,562.1723,561.0075,561.0075,1358.0
2024-10-15 10:40:00,564.53,565.88,564.53,565.84,1902.0,562.013,563.357,562.013,563.3172,1902.0
2024-10-15 10:45:00,565.42,566.9,565.11,566.9,1292.0,562.899,564.3724,562.5904,564.3724,1292.0
2024-10-15 10:50:00,567.46,567.46,567.46,567.46,100.0,564.9299,564.9299,564.9299,564.9299,100.0
2024-10-15 10:55:00,567.68,567.87,566.25,567.38,2928.0,565.149,565.3381,563.7253,564.8503,2928.0
2024-10-15 11:00:00,567.65,567.91,567.38,567.91,616.0,565.1191,565.3779,564.8503,565.3779,616.0
2024-10-15 11:05:00,567.36,567.36,567.36,567.36,100.0,564.8304,564.8304,564.8304,564.8304,100.0
2024-10-15 11:10:00,567.06,567.5,566.95,567.5,3746.0,564.5317,564.9698,564.4222,564.9698,3746.0
2024-10-15 11:15:00,567.55,568.02,567.44,568.02,900.0,565.0195,565.4874,564.91,565.4874,900.0
2024-10-15 11:20:00,568.65,569.18,568.65,569.18,520.0,566.1146,566.6423,566.1146,566.6423,520.0
2024-10-15 11:25:00,569.23,569.23,569.23,569.23,200.0,566.6921,566.6921,566.6921,566.6921,200.0
2024-10-15 11:30:00,569.31,569.83,569.31,569.56,887.0,566.7717,567.2894,566.7717,567.0206,887.0
2024-10-15 11:35:00,570.06,570.29,569.11,569.71,1729.0,567.5183,567.7473,566.5726,567.1699,1729.0
2024-10-15 11:40:00,569.93,571.09,569.93,570.84,4172.0,567.3889,568.5438,567.3889,568.2949,4172.0
2024-10-15 11:45:00,571.39,571.58,571.39,571.53,800.0,568.8424,569.0316,568.8424,568.9818,800.0
2024-10-15 11:50:00,571.53,572.08,570.6,571.06,3397.0,568.9818,569.5293,568.0559,568.5139,3397.0
2024-10-15 11:55:00,571.15,571.41,571.06,571.2,1185.0,568.6035,568.8623,568.5139,568.6533,1185.0
2024-10-15 12:00:00,571.2,571.2,569.93,570.69,1553.0,568.6533,568.6533,567.3889,568.1455,1553.0
2024-10-15 12:05:00,570.69,570.69,570.69,570.69,0.0,568.1455,568.1455,568.1455,568.1455,0.0
2024-10-15 12:10:00,570.18,571.18,569.56,570.95,3202.0,567.6378,568.6334,567.0206,568.4044,3202.0
2024-10-15 12:15:00,571.48,571.71,571.12,571.38,2912.0,568.932,569.161,568.5736,568.8325,2912.0
2024-10-15 12:20:00,571.03,571.87,570.97,571.87,2152.0,568.484,569.3203,568.4243,569.3203,2152.0
2024-10-15 12:25:00,571.6,572.65,571.6,571.98,1954.0,569.0515,570.0968,569.0515,569.4298,1954.0
2024-10-15 12:30:00,571.89,571.89,571.7,571.7,463.0,569.3402,569.3402,569.151,569.151,463.0
2024-10-15 12:35:00,571.86,571.87,571.86,571.86,100.0,569.3103,569.3203,569.3103,569.3103,100.0
2024-10-15 12:40:00,571.89,571.9,571.89,571.89,240.0,569.3402,569.3501,569.3402,569.3402,240.0
2024-10-15 12:45:00,571.59,571.59,571.05,571.21,1901.0,569.0415,569.0415,568.5039,568.6632,1901.0
2024-10-15 12:50:00,570.33,570.33,569.82,569.84,2500.0,567.7871,567.7871,567.2794,567.2993,2500.0
2024-10-15 12:55:00,569.65,570.03,569.37,569.53,1671.0,567.1102,567.4885,566.8314,566.9907,1671.0
2024-10-15 13:00:00,569.53,569.66,569.53,569.66,558.0,566.9907,567.1201,566.9907,567.1201,558.0
2024-10-15 13:05:00,569.66,569.66,569.65,569.65,300.0,567.1201,567.1201,567.1102,567.1102,300.0
2024-10-15 13:10:00,569.17,569.52,568.9,568.99,1191.0,566.6323,566.9808,566.3635,566.4531,1191.0
2024-10-15 13:15:00,569.07,569.1,568.84,568.84,452.0,566.5328,566.5626,566.3038,566.3038,452.0
2024-10-15 13:20:00,569.38,569.5,568.98,569.0,2240.0,566.8414,566.9608,566.4432,566.4631,2240.0
2024-10-15 13:25:00,569.0,569.47,568.99,569.0,1000.0,566.4631,566.931,566.4531,566.4631,1000.0
2024-10-15 13:30:00,568.66,569.44,568.59,569.12,1400.0,566.1246,566.9011,566.0549,566.5825,1400.0
2024-10-15 13:35:00,569.12,569.32,568.9,568.96,2457.0,566.5825,566.7816,566.3635,566.4233,2457.0
2024-10-15 13:40:00,568.81,568.81,568.79,568.79,261.0,566.2739,566.2739,566.254,566.254,261.0
2024-10-15 13:45:00,568.73,568.73,568.08,568.08,513.0,566.1943,566.1943,565.5472,565.5472,513.0
2024-10-15 13:50:00,567.64,568.08,567.57,567.76,2051.0,565.1091,565.5472,565.0395,565.2286,2051.0
2024-10-15 13:55:00,568.0,568.11,567.95,567.98,1485.0,565.4675,565.577,565.4178,565.4476,1485.0
2024-10-15 14:00:00,567.42,568.45,567.42,568.39,1188.0,564.8901,565.9155,564.8901,565.8558,1188.0
2024-10-15 14:05:00,567.69,567.69,566.88,566.88,900.0,565.1589,565.1589,564.3525,564.3525,900.0
2024-10-15 14:10:00,566.39,566.87,566.39,566.79,738.0,563.8647,564.3426,563.8647,564.2629,738.0
2024-10-15 14:15:00,566.27,566.27,565.33,565.34,1042.0,563.7452,563.7452,562.8094,562.8194,1042.0
2024-10-15 14:20:00,565.36,565.82,565.26,565.26,1774.0,562.8393,563.2973,562.7398,562.7398,1774.0
2024-10-15 14:25:00,564.92,565.37,564.84,564.86,589.0,562.4013,562.8493,562.3216,562.3415,589.0
2024-10-15 14:30:00,564.52,564.53,564.4,564.4,202.0,562.0031,562.013,561.8836,561.8836,202.0
2024-10-15 14:35:00,564.01,564.27,564.01,564.18,501.0,561.4953,561.7542,561.4953,561.6646,501.0
2024-10-15 14:40:00,564.76,565.78,564.76,565.71,2240.0,562.242,563.2574,562.242,563.1877,2240.0
2024-10-15 14:45:00,565.78,566.13,565.78,566.13,426.0,563.2574,563.6059,563.2574,563.6059,426.0
2024-10-15 14:50:00,564.74,565.06,564.49,564.5,1671.0,562.2221,562.5406,561.9732,561.9831,1671.0
2024-10-15 14:55:00,564.34,564.34,563.81,564.16,877.0,561.8239,561.8239,561.2962,561.6447,877.0
2024-10-15 15:00:00,564.07,564.07,563.69,563.7,542.0,561.5551,561.5551,561.1768,561.1867,542.0
2024-10-15 15:05:00,563.52,563.89,563.03,563.52,1663.0,561.0075,561.3759,560.5197,561.0075,1663.0
2024-10-15 15:10:00,563.38,563.96,563.24,563.56,2735.0,560.8681,561.4455,560.7288,561.0473,2735.0
2024-10-15 15:15:00,563.48,563.84,563.47,563.84,384.0,560.9677,561.3261,560.9577,561.3261,384.0
2024-10-15 15:20:00,564.02,564.23,563.67,564.23,524.0,561.5053,561.7143,561.1568,561.7143,524.0
2024-10-15 15:25:00,563.51,563.51,563.08,563.1,850.0,560.9976,560.9976,560.5695,560.5894,850.0
2024-10-15 15:30:00,563.1,563.1,562.36,562.36,1028.0,560.5894,560.5894,559.8527,559.8527,1028.0
2024-10-15 15:35:00,562.38,563.19,562.03,563.03,7775.0,559.8726,560.679,559.5242,560.5197,7775.0
2024-10-15 15:40:00,562.77,563.14,562.12,562.13,2878.0,560.2609,560.6292,559.6138,559.6237,2878.0
2024-10-15 15:45:00,562.22,562.75,562.0,562.66,4569.0,559.7133,560.2409,559.4943,560.1513,4569.0
2024-10-15 15:50:00,562.69,564.0,562.2,563.59,4716.0,560.1812,561.4854,559.6934,561.0772,4716.0
2024-10-15 15:55:00,563.53,563.54,561.45,562.08,10206.0,561.0175,561.0274,558.9467,559.5739,10206.0
2024-10-16 09:30:00,562.06,562.06,558.24,558.24,2151.0,559.554,559.554,555.7511,555.7511,2151.0
2024-10-16 09:35:00,562.57,562.57,559.54,559.8,400.0,560.0617,560.0617,557.0453,557.3041,400.0
2024-10-16 09:40:00,560.49,560.49,559.33,559.33,983.0,557.991,557.991,556.8362,556.8362,983.0
2024-10-16 09:45:00,560.86,562.54,560.85,561.56,1509.0,558.3594,560.0319,558.3494,559.0562,1509.0
2024-10-16 09:50:00,560.37,560.37,559.87,559.87,286.0,557.8716,557.8716,557.3738,557.3738,286.0
2024-10-16 09:55:00,562.06,562.94,562.05,562.82,607.0,559.554,560.4301,559.5441,560.3106,607.0
2024-10-16 10:00:00,563.05,563.78,561.68,561.68,2349.0,560.5396,561.2663,559.1757,559.1757,2349.0
2024-10-16 10:05:00,562.48,562.48,562.38,562.38,600.0,559.9721,559.9721,559.8726,559.8726,600.0
2024-10-16 10:10:00,562.12,562.12,562.11,562.12,200.0,559.6138,559.6138,559.6038,559.6138,200.0
2024-10-16 10:15:00,563.77,563.94,563.15,563.9,1794.0,561.2564,561.4256,560.6392,561.3858,1794.0
2024-10-16 10:20:00,562.41,562.41,562.14,562.37,500.0,559.9025,559.9025,559.6337,559.8626,500.0
2024-10-16 10:25:00,562.85,563.29,562.15,562.47,3652.0,560.3405,560.7785,559.6436,559.9622,3652.0
2024-10-16 10:30:00,562.15,562.89,562.15,562.65,2137.0,559.6436,560.3803,559.6436,560.1414,2137.0
2024-10-16 10:35:00,562.92,563.12,562.12,562.12,1478.0,560.4102,560.6093,559.6138,559.6138,1478.0
2024-10-16 10:40:00,562.03,563.08,561.82,561.82,5050.0,559.5242,560.5695,559.3151,559.3151,5050.0
2024-10-16 10:45:00,562.54,563.08,561.39,563.08,1519.0,560.0319,560.5695,558.887,560.5695,1519.0
2024-10-16 10:50:00,562.99,564.72,562.99,564.53,600.0,560.4799,562.2022,560.4799,562.013,600.0
2024-10-16 10:55:00,564.57,564.57,563.65,564.15,300.0,562.0528,562.0528,561.1369,561.6347,300.0
2024-10-16 11:00:00,564.15,564.16,563.38,563.38,2153.0,561.6347,561.6447,560.8681,560.8681,2153.0
2024-10-16 11:05:00,564.31,564.95,563.62,564.71,7899.0,561.794,562.4311,561.1071,562.1922,7899.0
2024-10-16 11:10:00,564.37,565.1,564.36,564.42,793.0,561.8537,562.5805,561.8438,561.9035,793.0
2024-10-16 11:15:00,564.43,565.98,564.42,565.98,2210.0,561.9135,563.4565,561.9035,563.4565,2210.0
2024-10-16 11:20:00,566.11,566.54,565.72,566.39,1017.0,563.586,564.014,563.1977,563.8647,1017.0
2024-10-16 11:25:00,566.47,567.19,566.37,567.19,1043.0,563.9444,564.6611,563.8448,564.6611,1043.0
2024-10-16 11:30:00,566.88,566.89,566.21,566.21,1176.0,564.3525,564.3625,563.6855,563.6855,1176.0
2024-10-16 11:35:00,566.21,566.21,566.21,566.21,0.0,563.6855,563.6855,563.6855,563.6855,0.0
2024-10-16 11:40:00,566.86,566.86,566.85,566.86,200.0,564.3326,564.3326,564.3227,564.3326,200.0
2024-10-16 11:45:00,565.94,566.03,565.94,566.03,248.0,563.4167,563.5063,563.4167,563.5063,248.0
2024-10-16 11:50:00,565.91,565.91,565.91,565.91,200.0,563.3869,563.3869,563.3869,563.3869,200.0
2024-10-16 11:55:00,566.43,566.7,566.36,566.7,1244.0,563.9045,564.1733,563.8348,564.1733,1244.0
2024-10-16 12:00:00,566.31,566.31,566.31,566.31,100.0,563.7851,563.7851,563.7851,563.7851,100.0
2024-10-16 12:05:00,566.31,566.31,566.31,566.31,0.0,563.7851,563.7851,563.7851,563.7851,0.0
2024-10-16 12:10:00,566.18,566.18,566.18,566.18,106.0,563.6556,563.6556,563.6556,563.6556,106.0
2024-10-16 12:15:00,566.11,566.8,566.1,566.8,2040.0,563.586,564.2729,563.576,564.2729,2040.0
2024-10-16 12:20:00,566.71,567.47,566.71,567.47,1984.0,564.1833,564.9399,564.1833,564.9399,1984.0
2024-10-16 12:25:00,566.95,566.95,566.95,566.95,200.0,564.4222,564.4222,564.4222,564.4222,200.0
2024-10-16 12:30:00,566.65,566.65,565.98,565.98,430.0,564.1236,564.1236,563.4565,563.4565,430.0
2024-10-16 12:35:00,565.58,565.58,565.58,565.58,101.0,563.0583,563.0583,563.0583,563.0583,101.0
2024-10-16 12:40:00,565.72,566.21,565.72,565.81,400.0,563.1977,563.6855,563.1977,563.2873,400.0
2024-10-16 12:45:00,566.04,566.04,565.4,565.62,900.0,563.5163,563.5163,562.8791,563.0981,900.0
2024-10-16 12:50:00,566.0,566.08,565.99,566.01,747.0,563.4765,563.5561,563.4665,563.4864,747.0
2024-10-16 12:55:00,565.65,565.66,565.2,565.2,1069.0,563.128,563.138,562.68,562.68,1069.0
2024-10-16 13:00:00,565.13,565.17,565.06,565.17,1453.0,562.6103,562.6502,562.5406,562.6502,1453.0
2024-10-16 13:05:00,565.17,565.17,565.05,565.15,700.0,562.6502,562.6502,562.5307,562.6302,700.0
2024-10-16 13:10:00,565.47,565.47,565.16,565.16,400.0,562.9488,562.9488,562.6402,562.6402,400.0
2024-10-16 13:15:00,565.55,565.99,565.17,565.3,1739.0,563.0285,563.4665,562.6502,562.7796,1739.0
2024-10-16 13:20:00,565.4,565.56,565.24,565.56,569.0,562.8791,563.0384,562.7198,563.0384,569.0
2024-10-16 13:25:00,565.58,565.68,565.58,565.68,334.0,563.0583,563.1579,563.0583,563.1579,334.0
2024-10-16 13:30:00,565.65,565.65,565.65,565.65,100.0,563.128,563.128,563.128,563.128,100.0
2024-10-16 13:35:00,565.88,565.98,565.88,565.89,664.0,563.357,563.4565,563.357,563.3669,664.0
2024-10-16 13:40:00,565.89,565.89,565.89,565.89,0.0,563.3669,563.3669,563.3669,563.3669,0.0
2024-10-16 13:45:00,566.37,566.55,565.99,565.99,1409.0,563.8448,564.024,563.4665,563.4665,1409.0
2024-10-16 13:50:00,565.99,565.99,565.99,565.99,748.0,563.4665,563.4665,563.4665,563.4665,748.0
2024-10-16 13:55:00,565.98,566.34,565.5,566.34,1800.0,563.4565,563.8149,562.9787,563.8149,1800.0
2024-10-16 14:00:00,565.9,566.65,565.9,566.57,1354.0,563.3769,564.1236,563.3769,564.0439,1354.0
2024-10-16 14:05:00,566.93,567.29,566.85,566.85,2158.0,564.4023,564.7607,564.3227,564.3227,2158.0
2024-10-16 14:10:00,567.06,567.62,567.05,567.62,1368.0,564.5317,565.0892,564.5218,565.0892,1368.0
2024-10-16 14:15:00,567.73,568.3,567.73,568.25,1481.0,565.1987,565.7662,565.1987,565.7164,1481.0
2024-10-16 14:20:00,567.84,568.75,567.83,568.75,989.0,565.3082,566.2142,565.2983,566.2142,989.0
2024-10-16 14:25:00,568.75,569.01,568.64,568.86,1370.0,566.2142,566.473,566.1047,566.3237,1370.0
2024-10-16 14:30:00,569.08,570.29,569.07,570.29,5080.0,566.5427,567.7473,566.5328,567.7473,5080.0
2024-10-16 14:35:00,570.12,570.12,569.32,569.51,4834.0,567.5781,567.5781,566.7816,566.9708,4834.0
2024-10-16 14:40:00,569.68,569.98,569.32,569.98,3151.0,567.14,567.4387,566.7816,567.4387,3151.0
2024-10-16 14:45:00,569.92,570.03,569.92,570.03,900.0,567.379,567.4885,567.379,567.4885,900.0
2024-10-16 14:50:00,569.84,570.11,569.72,569.84,1462.0,567.2993,567.5681,567.1799,567.2993,1462.0
2024-10-16 14:55:00,569.85,570.33,569.85,569.9,1952.0,567.3093,567.7871,567.3093,567.3591,1952.0
2024-10-16 15:00:00,569.72,569.88,569.32,569.88,6411.0,567.1799,567.3392,566.7816,567.3392,6411.0
2024-10-16 15:05:00,569.76,570.25,569.76,569.85,2612.0,567.2197,567.7075,567.2197,567.3093,2612.0
2024-10-16 15:10:00,570.06,570.36,569.81,570.1,1200.0,567.5183,567.817,567.2695,567.5582,1200.0
2024-10-16 15:15:00,569.89,570.44,569.89,570.36,876.0,567.3491,567.8967,567.3491,567.817,876.0
2024-10-16 15:20:00,570.46,570.46,570.02,570.02,213.0,567.9166,567.9166,567.4785,567.4785,213.0
2024-10-16 15:25:00,570.02,570.23,570.02,570.23,447.0,567.4785,567.6876,567.4785,567.6876,447.0
2024-10-16 15:30:00,570.13,570.42,569.85,570.3,1857.0,567.588,567.8767,567.3093,567.7573,1857.0
2024-10-16 15:35:00,570.09,570.44,569.87,570.15,5008.0,567.5482,567.8967,567.3292,567.6079,5008.0
2024-10-16 15:40:00,570.44,570.71,570.05,570.06,2423.0,567.8967,568.1655,567.5084,567.5183,2423.0
2024-10-16 15:45:00,570.01,570.01,569.3,569.8,3245.0,567.4686,567.4686,566.7617,567.2595,3245.0
2024-10-16 15:50:00,569.8,570.7,569.78,570.36,3779.0,567.2595,568.1555,567.2396,567.817,3779.0
2024-10-16 15:55:00,570.28,571.47,570.27,570.71,14606.0,567.7374,568.9221,567.7274,568.1655,14606.0
2024-10-17 09:30:00,574.47,574.47,570.89,570.89,2161.0,571.9087,571.9087,568.3446,568.3446,2161.0
2024-10-17 09:35:00,572.58,572.58,569.8,569.8,1294.0,570.0271,570.0271,567.2595,567.2595,1294.0
2024-10-17 09:40:00,571.81,573.47,569.91,573.47,1595.0,569.2605,570.9131,567.369,570.9131,1595.0
2024-10-17 09:45:00,573.38,574.54,573.16,574.37,2306.0,570.8235,571.9784,570.6045,571.8091,2306.0
2024-10-17 09:50:00,574.27,575.4,574.26,575.25,6669.0,571.7096,572.8345,571.6996,572.6852,6669.0
2024-10-17 09:55:00,575.25,576.21,575.25,576.21,700.0,572.6852,573.6409,572.6852,573.6409,700.0
2024-10-17 10:00:00,576.18,576.43,574.71,575.88,2839.0,573.6111,573.8599,572.1476,573.3124,2839.0
2024-10-17 10:05:00,575.82,576.04,575.17,575.17,1033.0,573.2527,573.4717,572.6056,572.6056,1033.0
2024-10-17 10:10:00,576.04,576.63,575.44,575.84,2824.0,573.4717,574.0591,572.8744,573.2726,2824.0
2024-10-17 10:15:00,575.29,575.73,575.28,575.68,505.0,572.725,573.1631,572.7151,573.1133,505.0
2024-10-17 10:20:00,575.51,575.52,575.51,575.51,100.0,572.9441,572.954,572.9441,572.9441,100.0
2024-10-17 10:25:00,575.69,575.81,574.3,574.59,3302.0,573.1232,573.2427,571.7394,572.0282,3302.0
2024-10-17 10:30:00,574.74,574.74,574.37,574.61,3586.0,572.1775,572.1775,571.8091,572.0481,3586.0
2024-10-17 10:35:00,574.5,574.93,574.01,574.71,2532.0,571.9386,572.3666,571.4507,572.1476,2532.0
2024-10-17 10:40:00,575.11,575.11,575.11,575.11,390.0,572.5458,572.5458,572.5458,572.5458,390.0
2024-10-17 10:45:00,575.46,576.91,575.46,576.88,938.0,572.8943,574.3378,572.8943,574.3079,938.0
2024-10-17 10:50:00,576.44,576.44,576.04,576.05,400.0,573.8699,573.8699,573.4717,573.4816,400.0
2024-10-17 10:55:00,576.17,576.2,575.8,576.09,1246.0,573.6011,573.631,573.2328,573.5215,1246.0
2024-10-17 11:00:00,576.1,576.16,575.78,575.87,2200.0,573.5314,573.5912,573.2128,573.3024,2200.0
2024-10-17 11:05:00,576.17,577.06,576.17,577.06,855.0,573.6011,574.4871,573.6011,574.4871,855.0
2024-10-17 11:10:00,577.29,577.68,577.29,577.62,701.0,574.7161,575.1044,574.7161,575.0446,701.0
2024-10-17 11:15:00,578.29,578.35,577.52,577.6,1400.0,575.7117,575.7714,574.9451,575.0247,1400.0
2024-10-17 11:20:00,577.33,577.34,577.33,577.33,475.0,574.7559,574.7659,574.7559,574.7559,475.0
2024-10-17 11:25:00,577.37,577.38,576.77,576.81,700.0,574.7958,574.8057,574.1984,574.2383,700.0
2024-10-17 11:30:00,577.41,577.41,577.37,577.37,282.0,574.8356,574.8356,574.7958,574.7958,282.0
2024-10-17 11:35:00,577.56,577.72,577.42,577.63,1769.0,574.9849,575.1442,574.8455,575.0546,1769.0
2024-10-17 11:40:00,577.63,577.63,576.54,577.22,5801.0,575.0546,575.0546,573.9695,574.6464,5801.0
2024-10-17 11:45:00,577.28,577.28,576.49,576.49,920.0,574.7062,574.7062,573.9197,573.9197,920.0
2024-10-17 11:50:00,576.18,576.45,576.15,576.45,800.0,573.6111,573.8799,573.5812,573.8799,800.0
2024-10-17 11:55:00,576.58,577.46,576.58,577.46,900.0,574.0093,574.8854,574.0093,574.8854,900.0
2024-10-17 12:00:00,577.0,577.12,576.82,577.12,500.0,574.4274,574.5469,574.2482,574.5469,500.0
2024-10-17 12:05:00,576.44,576.44,576.44,576.44,200.0,573.8699,573.8699,573.8699,573.8699,200.0
2024-10-17 12:10:00,576.89,577.07,576.3,576.31,2636.0,574.3179,574.4971,573.7305,573.7405,2636.0
2024-10-17 12:15:00,576.83,577.11,576.69,577.04,974.0,574.2582,574.5369,574.1188,574.4672,974.0
2024-10-17 12:20:00,577.04,577.04,577.04,577.04,0.0,574.4672,574.4672,574.4672,574.4672,0.0
2024-10-17 12:25:00,577.3,577.3,576.39,576.75,1707.0,574.7261,574.7261,573.8201,574.1785,1707.0
2024-10-17 12:30:00,576.28,577.07,576.28,576.7,3782.0,573.7106,574.4971,573.7106,574.1287,3782.0
2024-10-17 12:35:00,576.75,577.16,576.74,577.14,1913.0,574.1785,574.5867,574.1686,574.5668,1913.0
2024-10-17 12:40:00,577.14,577.31,577.0,577.03,723.0,574.5668,574.736,574.4274,574.4573,723.0
2024-10-17 12:45:00,577.43,578.6,577.43,578.6,5991.0,574.8555,576.0203,574.8555,576.0203,5991.0
2024-10-17 12:50:00,578.94,578.94,578.23,578.85,7091.0,576.3588,576.3588,575.6519,576.2692,7091.0
2024-10-17 12:55:00,578.85,578.87,578.52,578.52,1334.0,576.2692,576.2891,575.9406,575.9406,1334.0
2024-10-17 13:00:00,578.52,578.66,577.71,578.17,3877.0,575.9406,576.08,575.1342,575.5922,3877.0
2024-10-17 13:05:00,578.03,578.03,578.01,578.02,200.0,575.4528,575.4528,575.4329,575.4429,200.0
2024-10-17 13:10:00,578.0,578.0,577.52,577.52,300.0,575.4229,575.4229,574.9451,574.9451,300.0
2024-10-17 13:15:00,577.85,577.85,577.42,577.53,600.0,575.2736,575.2736,574.8455,574.955,600.0
2024-10-17 13:20:00,577.59,577.85,577.59,577.59,400.0,575.0148,575.2736,575.0148,575.0148,400.0
2024-10-17 13:25:00,577.59,577.59,577.59,577.59,0.0,575.0148,575.0148,575.0148,575.0148,0.0
2024-10-17 13:30:00,577.88,577.88,577.84,577.86,300.0,575.3035,575.3035,575.2637,575.2836,300.0
2024-10-17 13:35:00,577.79,578.19,577.69,578.0,1300.0,575.2139,575.6121,575.1143,575.4229,1300.0
2024-10-17 13:40:00,577.77,578.14,577.75,578.05,1475.0,575.194,575.5623,575.1741,575.4727,1475.0
2024-10-17 13:45:00,577.43,577.9,577.43,577.9,200.0,574.8555,575.3234,574.8555,575.3234,200.0
2024-10-17 13:50:00,577.73,577.9,577.63,577.9,300.0,575.1542,575.3234,575.0546,575.3234,300.0
2024-10-17 13:55:00,577.74,577.86,577.74,577.86,417.0,575.1641,575.2836,575.1641,575.2836,417.0
2024-10-17 14:00:00,577.33,577.74,576.6,576.6,1580.0,574.7559,575.1641,574.0292,574.0292,1580.0
2024-10-17 14:05:00,576.9,576.91,576.61,576.61,905.0,574.3279,574.3378,574.0391,574.0391,905.0
2024-10-17 14:10:00,576.79,576.79,576.32,576.78,1475.0,574.2183,574.2183,573.7504,574.2084,1475.0
2024-10-17 14:15:00,576.39,576.42,576.22,576.23,2077.0,573.8201,573.85,573.6509,573.6608,2077.0
2024-10-17 14:20:00,576.22,576.48,576.21,576.35,745.0,573.6509,573.9097,573.6409,573.7803,745.0
2024-10-17 14:25:00,576.34,577.15,576.33,577.15,1755.0,573.7704,574.5767,573.7604,574.5767,1755.0
2024-10-17 14:30:00,576.86,577.0,576.83,576.83,300.0,574.288,574.4274,574.2582,574.2582,300.0
2024-10-17 14:35:00,576.92,576.94,576.58,576.58,1300.0,574.3478,574.3677,574.0093,574.0093,1300.0
2024-10-17 14:40:00,576.59,576.79,576.3,576.3,1731.0,574.0192,574.2183,573.7305,573.7305,1731.0
2024-10-17 14:45:00,576.32,576.75,576.29,576.54,1256.0,573.7504,574.1785,573.7206,573.9695,1256.0
2024-10-17 14:50:00,576.32,576.56,575.37,575.61,1503.0,573.7504,573.9894,572.8047,573.0436,1503.0
2024-10-17 14:55:00,575.32,575.83,575.32,575.75,2196.0,572.7549,573.2626,572.7549,573.183,2196.0
2024-10-17 15:00:00,575.88,576.24,575.81,576.24,2809.0,573.3124,573.6708,573.2427,573.6708,2809.0
2024-10-17 15:05:00,576.24,576.54,576.09,576.27,2000.0,573.6708,573.9695,573.5215,573.7007,2000.0
2024-10-17 15:10:00,576.26,576.5,576.26,576.5,1111.0,573.6907,573.9296,573.6907,573.9296,1111.0
2024-10-17 15:15:00,576.58,576.58,576.19,576.19,533.0,574.0093,574.0093,573.621,573.621,533.0
2024-10-17 15:20:00,576.19,576.19,576.19,576.19,0.0,573.621,573.621,573.621,573.621,0.0
2024-10-17 15:25:00,575.32,575.32,574.79,575.2,1100.0,572.7549,572.7549,572.2273,572.6354,1100.0
2024-10-17 15:30:00,575.2,575.59,574.55,574.55,3311.0,572.6354,573.0237,571.9883,571.9883,3311.0
2024-10-17 15:35:00,574.51,574.76,574.46,574.76,1349.0,571.9485,572.1974,571.8987,572.1974,1349.0
2024-10-17 15:40:00,574.78,575.74,574.65,575.32,2276.0,572.2173,573.173,572.0879,572.7549,2276.0
2024-10-17 15:45:00,575.74,575.79,575.34,575.79,2863.0,573.173,573.2228,572.7748,573.2228,2863.0
2024-10-17 15:50:00,575.1,575.33,573.5,573.75,6232.0,572.5359,572.7649,570.943,571.1919,6232.0
2024-10-17 15:55:00,573.52,574.17,572.89,573.19,19008.0,570.9629,571.61,570.3357,570.6344,19008.0
2024-10-18 09:30:00,575.54,575.54,567.97,567.98,16980.0,572.9739,572.9739,565.4377,565.4476,16980.0
2024-10-18 09:35:00,567.52,571.74,567.41,570.82,2895.0,564.9897,569.1909,564.8802,568.275,2895.0
2024-10-18 09:40:00,571.1,574.09,571.09,572.47,4657.0,568.5537,571.5304,568.5438,569.9176,4657.0
2024-10-18 09:45:00,572.47,573.27,571.76,573.26,1195.0,569.9176,570.714,569.2108,570.7041,1195.0
2024-10-18 09:50:00,573.65,574.9,573.26,573.26,2727.0,571.0923,572.3368,570.7041,570.7041,2727.0
2024-10-18 09:55:00,575.23,575.23,574.06,574.07,1912.0,572.6653,572.6653,571.5005,571.5105,1912.0
2024-10-18 10:00:00,574.26,574.26,573.24,573.25,1525.0,571.6996,571.6996,570.6842,570.6941,1525.0
2024-10-18 10:05:00,574.26,574.59,572.79,574.4,2227.0,571.6996,572.0282,570.2362,571.839,2227.0
2024-10-18 10:10:00,574.4,574.72,573.42,573.43,1525.0,571.839,572.1576,570.8634,570.8733,1525.0
2024-10-18 10:15:00,573.58,573.67,573.25,573.25,525.0,571.0227,571.1123,570.6941,570.6941,525.0
2024-10-18 10:20:00,574.11,574.4,574.11,574.31,979.0,571.5503,571.839,571.5503,571.7494,979.0
2024-10-18 10:25:00,574.84,574.84,574.84,574.84,100.0,572.277,572.277,572.277,572.277,100.0
2024-10-18 10:30:00,576.76,576.76,574.91,574.91,700.0,574.1885,574.1885,572.3467,572.3467,700.0
2024-10-18 10:35:00,574.88,574.88,573.99,574.0,225.0,572.3169,572.3169,571.4308,571.4408,225.0
2024-10-18 10:40:00,575.22,576.34,575.22,576.33,521.0,572.6553,573.7704,572.6553,573.7604,521.0
2024-10-18 10:45:00,576.39,576.39,576.39,576.39,200.0,573.8201,573.8201,573.8201,573.8201,200.0
2024-10-18 10:50:00,576.39,576.39,576.39,576.39,0.0,573.8201,573.8201,573.8201,573.8201,0.0
2024-10-18 10:55:00,576.39,576.39,576.39,576.39,0.0,573.8201,573.8201,573.8201,573.8201,0.0
2024-10-18 11:00:00,576.77,576.84,576.48,576.81,1050.0,574.1984,574.2681,573.9097,574.2383,1050.0
2024-10-18 11:05:00,577.37,577.37,577.37,577.37,100.0,574.7958,574.7958,574.7958,574.7958,100.0
2024-10-18 11:10:00,578.18,578.6,577.69,577.69,826.0,575.6021,576.0203,575.1143,575.1143,826.0
2024-10-18 11:15:00,577.69,577.69,577.69,577.69,0.0,575.1143,575.1143,575.1143,575.1143,0.0
2024-10-18 11:20:00,577.88,577.88,577.87,577.88,100.0,575.3035,575.3035,575.2935,575.3035,100.0
2024-10-18 11:25:00,577.88,577.88,577.88,577.88,0.0,575.3035,575.3035,575.3035,575.3035,0.0
2024-10-18 11:30:00,578.38,578.38,577.55,578.27,1859.0,575.8013,575.8013,574.975,575.6917,1859.0
2024-10-18 11:35:00,578.63,578.75,578.57,578.74,825.0,576.0501,576.1696,575.9904,576.1596,825.0
2024-10-18 11:40:00,578.72,579.14,578.7,579.14,1883.0,576.1397,576.5579,576.1198,576.5579,1883.0
2024-10-18 11:45:00,578.79,578.79,578.78,578.79,110.0,576.2094,576.2094,576.1995,576.2094,110.0
2024-10-18 11:50:00,578.79,578.79,578.79,578.79,0.0,576.2094,576.2094,576.2094,576.2094,0.0
2024-10-18 11:55:00,578.88,578.89,578.88,578.88,273.0,576.299,576.309,576.299,576.299,273.0
2024-10-18 12:00:00,579.37,580.0,578.84,579.63,3987.0,576.7868,577.414,576.2592,577.0457,3987.0
2024-10-18 12:05:00,580.0,580.08,580.0,580.08,205.0,577.414,577.4937,577.414,577.4937,205.0
2024-10-18 12:10:00,580.91,581.34,580.91,581.24,300.0,578.32,578.7481,578.32,578.6485,300.0
2024-10-18 12:15:00,581.97,581.97,581.97,581.97,100.0,579.3752,579.3752,579.3752,579.3752,100.0
2024-10-18 12:20:00,582.6,582.6,582.38,582.38,592.0,580.0024,580.0024,579.7834,579.7834,592.0
2024-10-18 12:25:00,582.47,582.65,582.08,582.13,1436.0,579.873,580.0522,579.4848,579.5345,1436.0
2024-10-18 12:30:00,582.08,582.35,581.56,581.57,2062.0,579.4848,579.7536,578.9671,578.977,2062.0
2024-10-18 12:35:00,581.78,581.78,581.7,581.7,600.0,579.1861,579.1861,579.1065,579.1065,600.0
2024-10-18 12:40:00,581.65,581.66,581.26,581.51,600.0,579.0567,579.0666,578.6684,578.9173,600.0
2024-10-18 12:45:00,581.21,581.24,581.21,581.24,256.0,578.6186,578.6485,578.6186,578.6485,256.0
2024-10-18 12:50:00,581.4,581.4,581.4,581.4,213.0,578.8078,578.8078,578.8078,578.8078,213.0
2024-10-18 12:55:00,581.81,581.94,581.81,581.94,1447.0,579.216,579.3454,579.216,579.3454,1447.0
2024-10-18 13:00:00,581.32,581.89,581.32,581.65,1239.0,578.7281,579.2956,578.7281,579.0567,1239.0
2024-10-18 13:05:00,581.64,581.64,581.36,581.36,300.0,579.0467,579.0467,578.768,578.768,300.0
2024-10-18 13:10:00,581.94,582.1,581.81,582.09,2730.0,579.3454,579.5047,579.216,579.4947,2730.0
2024-10-18 13:15:00,582.08,582.51,581.46,581.46,500.0,579.4848,579.9128,578.8675,578.8675,500.0
2024-10-18 13:20:00,581.46,581.46,581.46,581.46,0.0,578.8675,578.8675,578.8675,578.8675,0.0
2024-10-18 13:25:00,581.53,581.59,580.75,580.75,880.0,578.9372,578.9969,578.1607,578.1607,880.0
2024-10-18 13:30:00,580.04,580.92,579.95,580.76,1193.0,577.4539,578.3299,577.3643,578.1706,1193.0
2024-10-18 13:35:00,580.93,581.38,580.92,580.93,600.0,578.3399,578.7879,578.3299,578.3399,600.0
2024-10-18 13:40:00,580.85,580.85,580.84,580.85,200.0,578.2602,578.2602,578.2503,578.2602,200.0
2024-10-18 13:45:00,580.85,581.54,580.68,581.5,7289.0,578.2602,578.9472,578.091,578.9073,7289.0
2024-10-18 13:50:00,581.55,581.55,581.49,581.5,700.0,578.9571,578.9571,578.8974,578.9073,700.0
2024-10-18 13:55:00,581.5,581.5,581.5,581.5,0.0,578.9073,578.9073,578.9073,578.9073,0.0
2024-10-18 14:00:00,580.67,580.67,580.56,580.56,439.0,578.081,578.081,577.9715,577.9715,439.0
2024-10-18 14:05:00,580.88,580.88,580.73,580.74,200.0,578.2901,578.2901,578.1408,578.1507,200.0
2024-10-18 14:10:00,580.74,580.74,580.74,580.74,0.0,578.1507,578.1507,578.1507,578.1507,0.0
2024-10-18 14:15:00,581.23,581.75,581.23,581.39,569.0,578.6385,579.1562,578.6385,578.7978,569.0
2024-10-18 14:20:00,581.7,581.7,581.7,581.7,100.0,579.1065,579.1065,579.1065,579.1065,100.0
2024-10-18 14:25:00,581.37,581.37,581.36,581.37,225.0,578.7779,578.7779,578.768,578.7779,225.0
2024-10-18 14:30:00,581.37,581.65,581.25,581.65,520.0,578.7779,579.0567,578.6585,579.0567,520.0
2024-10-18 14:35:00,581.61,581.71,580.92,580.93,1594.0,579.0169,579.1164,578.3299,578.3399,1594.0
2024-10-18 14:40:00,581.49,581.73,580.8,581.73,2074.0,578.8974,579.1363,578.2105,579.1363,2074.0
2024-10-18 14:45:00,581.62,582.51,581.49,582.17,2281.0,579.0268,579.9128,578.8974,579.5744,2281.0
2024-10-18 14:50:00,582.33,582.33,582.33,582.33,100.0,579.7336,579.7336,579.7336,579.7336,100.0
2024-10-18 14:55:00,582.2,582.2,581.53,581.54,936.0,579.6042,579.6042,578.9372,578.9472,936.0
2024-10-18 15:00:00,581.2,581.64,581.2,581.64,600.0,578.6087,579.0467,578.6087,579.0467,600.0
2024-10-18 15:05:00,581.25,581.53,581.25,581.52,400.0,578.6585,578.9372,578.6585,578.9273,400.0
2024-10-18 15:10:00,581.98,582.02,581.2,581.88,4352.0,579.3852,579.425,578.6087,579.2856,4352.0
2024-10-18 15:15:00,581.79,581.79,581.79,581.79,100.0,579.1961,579.1961,579.1961,579.1961,100.0
2024-10-18 15:20:00,581.7,581.7,581.24,581.24,1275.0,579.1065,579.1065,578.6485,578.6485,1275.0
2024-10-18 15:25:00,581.4,581.43,581.32,581.33,500.0,578.8078,578.8377,578.7281,578.7381,500.0
2024-10-18 15:30:00,581.69,581.69,581.05,581.06,300.0,579.0965,579.0965,578.4594,578.4693,300.0
2024-10-18 15:35:00,581.55,581.55,581.3,581.31,320.0,578.9571,578.9571,578.7082,578.7182,320.0
2024-10-18 15:40:00,581.3,581.58,581.04,581.43,3053.0,578.7082,578.987,578.4494,578.8377,3053.0
2024-10-18 15:45:00,580.91,581.24,580.31,580.31,2987.0,578.32,578.6485,577.7226,577.7226,2987.0
2024-10-18 15:50:00,580.48,580.76,580.08,580.33,5731.0,577.8919,578.1706,577.4937,577.7426,5731.0
2024-10-18 15:55:00,580.31,582.43,580.3,581.15,18179.0,577.7226,579.8332,577.7127,578.5589,18179.0
2024-10-21 09:30:00,580.12,580.12,577.07,577.48,2042.0,577.5335,577.5335,574.4971,574.9053,2042.0
2024-10-21 09:35:00,577.25,577.26,577.25,577.25,100.0,574.6763,574.6862,574.6763,574.6763,100.0
2024-10-21 09:40:00,578.57,579.64,577.6,578.57,700.0,575.9904,577.0556,575.0247,575.9904,700.0
2024-10-21 09:45:00,578.57,579.8,577.5,579.8,1848.0,575.9904,577.2149,574.9252,577.2149,1848.0
2024-10-21 09:50:00,579.8,580.41,579.21,580.25,4574.0,577.2149,577.8222,576.6276,577.6629,4574.0
2024-10-21 09:55:00,578.15,578.15,577.57,577.58,200.0,575.5723,575.5723,574.9949,575.0048,200.0
2024-10-21 10:00:00,577.32,578.32,577.31,578.32,829.0,574.746,575.7415,574.736,575.7415,829.0
2024-10-21 10:05:00,575.98,575.99,575.98,575.98,200.0,573.412,573.4219,573.412,573.412,200.0
2024-10-21 10:10:00,577.71,577.71,576.15,576.48,436.0,575.1342,575.1342,573.5812,573.9097,436.0
2024-10-21 10:15:00,575.73,576.53,575.24,575.6,1136.0,573.1631,573.9595,572.6753,573.0336,1136.0
2024-10-21 10:20:00,575.23,575.59,575.23,575.59,200.0,572.6653,573.0237,572.6653,573.0237,200.0
2024-10-21 10:25:00,575.25,575.26,574.8,575.02,750.0,572.6852,572.6952,572.2372,572.4562,750.0
2024-10-21 10:30:00,574.02,574.37,573.69,574.0,947.0,571.4607,571.8091,571.1322,571.4408,947.0
2024-10-21 10:35:00,574.68,574.73,574.51,574.51,500.0,572.1178,572.1675,571.9485,571.9485,500.0
2024-10-21 10:40:00,574.62,574.62,574.61,574.62,100.0,572.058,572.058,572.0481,572.058,100.0
2024-10-21 10:45:00,574.62,574.62,574.62,574.62,0.0,572.058,572.058,572.058,572.058,0.0
2024-10-21 10:50:00,573.88,574.36,573.61,574.28,613.0,571.3213,571.7992,571.0525,571.7195,613.0
2024-10-21 10:55:00,573.62,574.81,573.51,574.81,700.0,571.0625,572.2472,570.953,572.2472,700.0
2024-10-21 11:00:00,574.4,574.4,574.2,574.34,674.0,571.839,571.839,571.6399,571.7793,674.0
2024-10-21 11:05:00,573.51,573.51,573.27,573.27,500.0,570.953,570.953,570.714,570.714,500.0
2024-10-21 11:10:00,573.68,573.97,573.67,573.9,600.0,571.1222,571.4109,571.1123,571.3412,600.0
2024-10-21 11:15:00,574.73,574.73,574.39,574.39,200.0,572.1675,572.1675,571.829,571.829,200.0
2024-10-21 11:20:00,574.68,575.01,574.0,574.56,1300.0,572.1178,572.4463,571.4408,571.9983,1300.0
2024-10-21 11:25:00,574.08,574.08,574.06,574.06,200.0,571.5204,571.5204,571.5005,571.5005,200.0
2024-10-21 11:30:00,574.04,574.34,574.03,574.04,700.0,571.4806,571.7793,571.4706,571.4806,700.0
2024-10-21 11:35:00,573.99,574.7,573.92,574.7,900.0,571.4308,572.1377,571.3611,572.1377,900.0
2024-10-21 11:40:00,575.1,575.91,575.09,575.91,200.0,572.5359,573.3423,572.5259,573.3423,200.0
2024-10-21 11:45:00,574.87,576.17,574.85,576.01,833.0,572.3069,573.6011,572.287,573.4418,833.0
2024-10-21 11:50:00,576.1,576.83,576.1,576.83,500.0,573.5314,574.2582,573.5314,574.2582,500.0
2024-10-21 11:55:00,577.01,577.34,577.01,577.18,300.0,574.4374,574.7659,574.4374,574.6066,300.0
2024-10-21 12:00:00,576.65,577.18,576.63,577.18,500.0,574.079,574.6066,574.0591,574.6066,500.0
2024-10-21 12:05:00,577.18,577.18,577.18,577.18,0.0,574.6066,574.6066,574.6066,574.6066,0.0
2024-10-21 12:10:00,576.95,577.19,576.51,576.97,1572.0,574.3776,574.6166,573.9396,574.3975,1572.0
2024-10-21 12:15:00,576.38,576.63,576.38,576.63,476.0,573.8102,574.0591,573.8102,574.0591,476.0
2024-10-21 12:20:00,577.13,577.13,576.24,576.6,2417.0,574.5568,574.5568,573.6708,574.0292,2417.0
2024-10-21 12:25:00,576.67,576.67,576.67,576.67,200.0,574.0989,574.0989,574.0989,574.0989,200.0
2024-10-21 12:30:00,576.67,576.67,576.67,576.67,0.0,574.0989,574.0989,574.0989,574.0989,0.0
2024-10-21 12:35:00,576.75,576.87,576.27,576.76,2263.0,574.1785,574.298,573.7007,574.1885,2263.0
2024-10-21 12:40:00,576.76,576.76,576.47,576.76,920.0,574.1885,574.1885,573.8998,574.1885,920.0
2024-10-21 12:45:00,576.76,577.09,576.68,576.88,2598.0,574.1885,574.517,574.1088,574.3079,2598.0
2024-10-21 12:50:00,577.0,577.42,576.99,577.42,1382.0,574.4274,574.8455,574.4175,574.8455,1382.0
2024-10-21 12:55:00,577.13,577.13,577.12,577.13,100.0,574.5568,574.5568,574.5469,574.5568,100.0
2024-10-21 13:00:00,577.34,577.34,576.78,576.78,1508.0,574.7659,574.7659,574.2084,574.2084,1508.0
2024-10-21 13:05:00,577.09,577.09,577.09,577.09,248.0,574.517,574.517,574.517,574.517,248.0
2024-10-21 13:10:00,577.26,577.37,577.26,577.37,200.0,574.6862,574.7958,574.6862,574.7958,200.0
2024-10-21 13:15:00,576.96,576.96,576.96,576.96,200.0,574.3876,574.3876,574.3876,574.3876,200.0
2024-10-21 13:20:00,577.37,577.48,577.37,577.44,300.0,574.7958,574.9053,574.7958,574.8654,300.0
2024-10-21 13:25:00,577.38,577.85,576.99,577.0,2218.0,574.8057,575.2736,574.4175,574.4274,2218.0
2024-10-21 13:30:00,576.96,576.96,576.24,576.24,1682.0,574.3876,574.3876,573.6708,573.6708,1682.0
2024-10-21 13:35:00,576.22,576.23,576.22,576.23,200.0,573.6509,573.6608,573.6509,573.6608,200.0
2024-10-21 13:40:00,576.29,576.29,576.29,576.29,100.0,573.7206,573.7206,573.7206,573.7206,100.0
2024-10-21 13:45:00,575.86,576.09,575.83,576.09,425.0,573.2925,573.5215,573.2626,573.5215,425.0
2024-10-21 13:50:00,576.68,576.68,576.6,576.6,802.0,574.1088,574.1088,574.0292,574.0292,802.0
2024-10-21 13:55:00,576.98,577.04,576.98,577.04,200.0,574.4075,574.4672,574.4075,574.4672,200.0
2024-10-21 14:00:00,576.82,576.82,576.81,576.82,100.0,574.2482,574.2482,574.2383,574.2482,100.0
2024-10-21 14:05:00,576.45,576.46,576.1,576.1,2414.0,573.8799,573.8898,573.5314,573.5314,2414.0
2024-10-21 14:10:00,576.02,576.02,575.47,575.47,395.0,573.4518,573.4518,572.9042,572.9042,395.0
2024-10-21 14:15:00,575.46,575.57,575.43,575.43,400.0,572.8943,573.0038,572.8644,572.8644,400.0
2024-10-21 14:20:00,575.43,575.43,575.43,575.43,0.0,572.8644,572.8644,572.8644,572.8644,0.0
2024-10-21 14:25:00,575.43,575.43,575.43,575.43,0.0,572.8644,572.8644,572.8644,572.8644,0.0
2024-10-21 14:30:00,575.33,575.59,575.33,575.36,877.0,572.7649,573.0237,572.7649,572.7947,877.0
2024-10-21 14:35:00,575.7,575.76,575.61,575.75,718.0,573.1332,573.1929,573.0436,573.183,718.0
2024-10-21 14:40:00,575.5,575.52,574.75,574.75,1309.0,572.9341,572.954,572.1874,572.1874,1309.0
2024-10-21 14:45:00,574.91,574.91,574.55,574.83,300.0,572.3467,572.3467,571.9883,572.2671,300.0
2024-10-21 14:50:00,574.82,575.2,574.4,574.47,964.0,572.2571,572.6354,571.839,571.9087,964.0
2024-10-21 14:55:00,574.46,574.83,574.46,574.83,300.0,571.8987,572.2671,571.8987,572.2671,300.0
2024-10-21 15:00:00,574.82,575.57,574.8,575.57,2073.0,572.2571,573.0038,572.2372,573.0038,2073.0
2024-10-21 15:05:00,575.62,575.8,575.62,575.8,300.0,573.0536,573.2328,573.0536,573.2328,300.0
2024-10-21 15:10:00,575.83,577.04,575.82,576.93,2058.0,573.2626,574.4672,573.2527,574.3577,2058.0
2024-10-21 15:15:00,577.01,577.35,577.0,577.35,900.0,574.4374,574.7758,574.4274,574.7758,900.0
2024-10-21 15:20:00,577.22,577.29,576.24,576.61,5529.0,574.6464,574.7161,573.6708,574.0391,5529.0
2024-10-21 15:25:00,576.6,576.68,576.46,576.59,2077.0,574.0292,574.1088,573.8898,574.0192,2077.0
2024-10-21 15:30:00,576.59,576.59,576.2,576.35,2654.0,574.0192,574.0192,573.631,573.7803,2654.0
2024-10-21 15:35:00,576.39,576.53,576.08,576.3,4066.0,573.8201,573.9595,573.5115,573.7305,4066.0
2024-10-21 15:40:00,576.3,576.54,575.96,576.05,2496.0,573.7305,573.9695,573.392,573.4816,2496.0
2024-10-21 15:45:00,575.77,576.09,575.48,576.09,2010.0,573.2029,573.5215,572.9142,573.5215,2010.0
2024-10-21 15:50:00,575.46,575.69,575.08,575.33,5361.0,572.8943,573.1232,572.516,572.7649,5361.0
2024-10-21 15:55:00,575.2,577.83,575.2,577.55,30526.0,572.6354,575.2537,572.6354,574.975,30526.0
2024-10-22 09:30:00,575.36,575.36,575.36,575.36,2291.0,572.7947,572.7947,572.7947,572.7947,2291.0
2024-10-22 09:35:00,570.32,570.32,569.05,569.05,712.0,567.7772,567.7772,566.5129,566.5129,712.0
2024-10-22 09:40:00,570.19,570.19,569.37,569.37,200.0,567.6478,567.6478,566.8314,566.8314,200.0
2024-10-22 09:45:00,570.12,570.44,568.2,570.44,1107.0,567.5781,567.8967,565.6666,567.8967,1107.0
2024-10-22 09:50:00,569.43,569.76,569.43,569.76,400.0,566.8912,567.2197,566.8912,567.2197,400.0
2024-10-22 09:55:00,569.19,569.19,569.19,569.19,164.0,566.6522,566.6522,566.6522,566.6522,164.0
2024-10-22 10:00:00,568.07,569.51,567.96,569.51,477.0,565.5372,566.9708,565.4277,566.9708,477.0
2024-10-22 10:05:00,568.15,568.15,566.73,568.11,802.0,565.6169,565.6169,564.2032,565.577,802.0
2024-10-22 10:10:00,568.03,568.66,567.83,568.66,400.0,565.4974,566.1246,565.2983,566.1246,400.0
2024-10-22 10:15:00,567.83,568.63,567.83,568.63,890.0,565.2983,566.0947,565.2983,566.0947,890.0
2024-10-22 10:20:00,568.63,568.63,568.63,568.63,0.0,566.0947,566.0947,566.0947,566.0947,0.0
2024-10-22 10:25:00,567.33,567.67,566.84,566.84,400.0,564.8005,565.139,564.3127,564.3127,400.0
2024-10-22 10:30:00,567.58,567.58,567.57,567.58,100.0,565.0494,565.0494,565.0395,565.0494,100.0
2024-10-22 10:35:00,567.38,567.38,567.37,567.38,100.0,564.8503,564.8503,564.8403,564.8503,100.0
2024-10-22 10:40:00,567.38,568.07,565.28,565.87,3200.0,564.8503,565.5372,562.7597,563.347,3200.0
2024-10-22 10:45:00,566.05,566.05,565.77,565.77,800.0,563.5262,563.5262,563.2475,563.2475,800.0
2024-10-22 10:50:00,565.5,565.5,564.99,565.22,704.0,562.9787,562.9787,562.471,562.6999,704.0
2024-10-22 10:55:00,564.65,564.88,564.65,564.88,210.0,562.1325,562.3614,562.1325,562.3614,210.0
2024-10-22 11:00:00,564.5,564.69,563.82,563.82,1999.0,561.9831,562.1723,561.3062,561.3062,1999.0
2024-10-22 11:05:00,564.89,565.27,564.86,565.26,861.0,562.3714,562.7497,562.3415,562.7398,861.0
2024-10-22 11:10:00,565.24,565.59,564.63,565.21,6785.0,562.7198,563.0683,562.1126,562.69,6785.0
2024-10-22 11:15:00,565.8,566.88,565.76,566.79,800.0,563.2773,564.3525,563.2375,564.2629,800.0
2024-10-22 11:20:00,567.5,567.88,567.23,567.23,517.0,564.9698,565.3481,564.701,564.701,517.0
2024-10-22 11:25:00,567.56,567.56,567.08,567.4,800.0,565.0295,565.0295,564.5516,564.8702,800.0
2024-10-22 11:30:00,567.18,567.29,566.89,566.89,500.0,564.6512,564.7607,564.3625,564.3625,500.0
2024-10-22 11:35:00,567.18,567.18,567.17,567.18,200.0,564.6512,564.6512,564.6412,564.6512,200.0
2024-10-22 11:40:00,566.67,567.08,566.67,566.94,410.0,564.1435,564.5516,564.1435,564.4123,410.0
2024-10-22 11:45:00,567.57,567.57,567.57,567.57,246.0,565.0395,565.0395,565.0395,565.0395,246.0
2024-10-22 11:50:00,567.84,568.09,567.81,567.82,800.0,565.3082,565.5571,565.2784,565.2883,800.0
2024-10-22 11:55:00,567.82,567.82,567.81,567.82,505.0,565.2883,565.2883,565.2784,565.2883,505.0
2024-10-22 12:00:00,567.42,568.23,567.42,568.09,700.0,564.8901,565.6965,564.8901,565.5571,700.0
2024-10-22 12:05:00,567.97,567.97,567.96,567.97,175.0,565.4377,565.4377,565.4277,565.4377,175.0
2024-10-22 12:10:00,567.8,567.8,567.8,567.8,200.0,565.2684,565.2684,565.2684,565.2684,200.0
2024-10-22 12:15:00,567.8,567.88,567.8,567.88,300.0,565.2684,565.3481,565.2684,565.3481,300.0
2024-10-22 12:20:00,567.47,567.88,567.46,567.88,278.0,564.9399,565.3481,564.9299,565.3481,278.0
2024-10-22 12:25:00,567.93,567.95,567.58,567.58,557.0,565.3978,565.4178,565.0494,565.0494,557.0
2024-10-22 12:30:00,567.77,568.3,567.77,568.04,1469.0,565.2386,565.7662,565.2386,565.5074,1469.0
2024-10-22 12:35:00,568.02,568.03,567.95,567.95,335.0,565.4874,565.4974,565.4178,565.4178,335.0
2024-10-22 12:40:00,567.95,567.95,567.3,567.3,300.0,565.4178,565.4178,564.7707,564.7707,300.0
2024-10-22 12:45:00,567.3,567.63,567.3,567.45,700.0,564.7707,565.0992,564.7707,564.92,700.0
2024-10-22 12:50:00,567.5,567.5,566.88,567.36,764.0,564.9698,564.9698,564.3525,564.8304,764.0
2024-10-22 12:55:00,567.09,567.36,566.84,567.36,593.0,564.5616,564.8304,564.3127,564.8304,593.0
2024-10-22 13:00:00,567.29,567.61,567.29,567.61,941.0,564.7607,565.0793,564.7607,565.0793,941.0
2024-10-22 13:05:00,566.83,567.87,566.29,566.51,4267.0,564.3028,565.3381,563.7652,563.9842,4267.0
2024-10-22 13:10:00,566.04,566.04,566.03,566.04,200.0,563.5163,563.5163,563.5063,563.5163,200.0
2024-10-22 13:15:00,565.88,565.88,565.47,565.47,400.0,563.357,563.357,562.9488,562.9488,400.0
2024-10-22 13:20:00,565.73,565.77,565.73,565.77,240.0,563.2077,563.2475,563.2077,563.2475,240.0
2024-10-22 13:25:00,565.72,566.32,565.72,566.32,580.0,563.1977,563.795,563.1977,563.795,580.0
2024-10-22 13:30:00,566.8,566.8,566.27,566.73,1100.0,564.2729,564.2729,563.7452,564.2032,1100.0
2024-10-22 13:35:00,567.3,568.36,567.29,568.36,815.0,564.7707,565.8259,564.7607,565.8259,815.0
2024-10-22 13:40:00,567.86,568.44,567.85,568.37,1273.0,565.3282,565.9056,565.3182,565.8359,1273.0
2024-10-22 13:45:00,568.81,569.46,568.81,569.46,1764.0,566.2739,566.921,566.2739,566.921,1764.0
2024-10-22 13:50:00,569.64,569.64,569.64,569.64,200.0,567.1002,567.1002,567.1002,567.1002,200.0
2024-10-22 13:55:00,569.11,569.11,568.72,568.79,300.0,566.5726,566.5726,566.1843,566.254,300.0
2024-10-22 14:00:00,568.81,569.03,568.8,568.9,500.0,566.2739,566.4929,566.264,566.3635,500.0
2024-10-22 14:05:00,568.99,568.99,568.54,568.54,500.0,566.4531,566.4531,566.0051,566.0051,500.0
2024-10-22 14:10:00,568.78,568.78,568.46,568.69,887.0,566.2441,566.2441,565.9255,566.1545,887.0
2024-10-22 14:15:00,568.36,568.48,567.9,568.3,1625.0,565.8259,565.9454,565.368,565.7662,1625.0
2024-10-22 14:20:00,568.15,568.15,568.15,568.15,100.0,565.6169,565.6169,565.6169,565.6169,100.0
2024-10-22 14:25:00,568.13,568.43,568.07,568.24,800.0,565.597,565.8956,565.5372,565.7065,800.0
2024-10-22 14:30:00,568.2,568.2,567.8,568.0,700.0,565.6666,565.6666,565.2684,565.4675,700.0
2024-10-22 14:35:00,567.68,567.68,567.28,567.29,670.0,565.149,565.149,564.7507,564.7607,670.0
2024-10-22 14:40:00,567.13,567.13,567.07,567.08,200.0,564.6014,564.6014,564.5417,564.5516,200.0
2024-10-22 14:45:00,567.08,567.08,567.07,567.08,200.0,564.5516,564.5516,564.5417,564.5516,200.0
2024-10-22 14:50:00,567.31,567.39,567.24,567.25,700.0,564.7806,564.8603,564.7109,564.7209,700.0
2024-10-22 14:55:00,566.98,566.98,565.81,565.81,923.0,564.4521,564.4521,563.2873,563.2873,923.0
2024-10-22 15:00:00,565.22,565.69,565.0,565.52,1578.0,562.6999,563.1678,562.4809,562.9986,1578.0
2024-10-22 15:05:00,565.52,565.73,565.22,565.23,1212.0,562.9986,563.2077,562.6999,562.7099,1212.0
2024-10-22 15:10:00,565.8,566.53,565.8,566.53,462.0,563.2773,564.0041,563.2773,564.0041,462.0
2024-10-22 15:15:00,566.12,566.12,565.56,566.11,795.0,563.5959,563.5959,563.0384,563.586,795.0
2024-10-22 15:20:00,566.11,566.11,566.11,566.11,100.0,563.586,563.586,563.586,563.586,100.0
2024-10-22 15:25:00,565.93,565.93,564.77,564.77,2952.0,563.4068,563.4068,562.2519,562.2519,2952.0
2024-10-22 15:30:00,565.07,565.07,564.39,564.39,793.0,562.5506,562.5506,561.8736,561.8736,793.0
2024-10-22 15:35:00,564.46,564.46,563.7,563.83,6907.0,561.9433,561.9433,561.1867,561.3161,6907.0
2024-10-22 15:40:00,563.6,563.97,563.08,563.08,4700.0,561.0872,561.4555,560.5695,560.5695,4700.0
2024-10-22 15:45:00,563.06,563.06,561.76,562.77,13915.0,560.5496,560.5496,559.2554,560.2609,13915.0
2024-10-22 15:50:00,562.6,562.89,562.22,562.22,6305.0,560.0916,560.3803,559.7133,559.7133,6305.0
2024-10-22 15:55:00,562.22,562.22,560.64,560.94,18462.0,559.7133,559.7133,558.1403,558.439,18462.0
2024-10-23 09:30:00,559.84,563.42,559.84,563.42,2327.0,557.3439,560.908,557.3439,560.908,2327.0
2024-10-23 09:35:00,563.59,563.59,561.42,561.42,473.0,561.0772,561.0772,558.9169,558.9169,473.0
2024-10-23 09:40:00,559.83,559.83,559.21,559.21,200.0,557.334,557.334,556.7167,556.7167,200.0
2024-10-23 09:45:00,562.99,564.33,562.98,564.33,600.0,560.4799,561.8139,560.4699,561.8139,600.0
2024-10-23 09:50:00,563.51,563.51,562.41,562.41,314.0,560.9976,560.9976,559.9025,559.9025,314.0
2024-10-23 09:55:00,562.68,562.75,562.62,562.62,1592.0,560.1713,560.2409,560.1115,560.1115,1592.0
2024-10-23 10:00:00,563.32,563.44,562.39,562.39,1188.0,560.8084,560.9279,559.8825,559.8825,1188.0
2024-10-23 10:05:00,560.78,562.6,560.78,562.6,1077.0,558.2797,560.0916,558.2797,560.0916,1077.0
2024-10-23 10:10:00,562.55,562.56,560.12,560.12,548.0,560.0418,560.0518,557.6227,557.6227,548.0
2024-10-23 10:15:00,558.79,558.8,558.5,558.5,328.0,556.2986,556.3086,556.0099,556.0099,328.0
2024-10-23 10:20:00,558.33,558.33,558.3,558.31,263.0,555.8406,555.8406,555.8108,555.8207,263.0
2024-10-23 10:25:00,558.31,559.3,558.3,559.3,277.0,555.8207,556.8063,555.8108,556.8063,277.0
2024-10-23 10:30:00,560.34,560.34,558.67,559.17,680.0,557.8417,557.8417,556.1791,556.6769,680.0
2024-10-23 10:35:00,559.17,559.17,559.16,559.17,516.0,556.6769,556.6769,556.6669,556.6769,516.0
2024-10-23 10:40:00,560.24,560.95,560.24,560.95,930.0,557.7421,558.449,557.7421,558.449,930.0
2024-10-23 10:45:00,560.96,560.96,560.95,560.96,361.0,558.4589,558.4589,558.449,558.4589,361.0
2024-10-23 10:50:00,560.26,560.26,560.11,560.12,504.0,557.762,557.762,557.6127,557.6227,504.0
2024-10-23 10:55:00,559.36,559.92,559.23,559.92,400.0,556.8661,557.4236,556.7366,557.4236,400.0
2024-10-23 11:00:00,559.92,559.92,559.91,559.92,100.0,557.4236,557.4236,557.4136,557.4236,100.0
2024-10-23 11:05:00,559.83,560.28,559.82,560.28,600.0,557.334,557.782,557.324,557.782,600.0
2024-10-23 11:10:00,560.3,560.3,559.49,559.49,1957.0,557.8019,557.8019,556.9955,556.9955,1957.0
2024-10-23 11:15:00,559.32,559.32,559.31,559.32,200.0,556.8262,556.8262,556.8163,556.8262,200.0
2024-10-23 11:20:00,559.34,559.34,558.84,558.85,451.0,556.8461,556.8461,556.3484,556.3583,451.0
2024-10-23 11:25:00,558.5,558.56,557.87,557.87,1236.0,556.0099,556.0696,555.3827,555.3827,1236.0
2024-10-23 11:30:00,557.87,557.87,557.87,557.87,0.0,555.3827,555.3827,555.3827,555.3827,0.0
2024-10-23 11:35:00,558.3,558.83,558.09,558.46,600.0,555.8108,556.3384,555.6017,555.9701,600.0
2024-10-23 11:40:00,558.08,558.08,557.72,557.72,538.0,555.5918,555.5918,555.2334,555.2334,538.0
2024-10-23 11:45:00,558.18,558.18,557.97,557.98,200.0,555.6913,555.6913,555.4823,555.4922,200.0
2024-10-23 11:50:00,557.98,559.61,557.98,559.61,899.0,555.4922,557.1149,555.4922,557.1149,899.0
2024-10-23 11:55:00,559.43,560.03,559.43,560.02,487.0,556.9357,557.5331,556.9357,557.5231,487.0
2024-10-23 12:00:00,560.99,560.99,560.55,560.56,500.0,558.4888,558.4888,558.0508,558.0607,500.0
2024-10-23 12:05:00,560.56,560.56,560.56,560.56,0.0,558.0607,558.0607,558.0607,558.0607,0.0
2024-10-23 12:10:00,559.72,559.72,559.46,559.47,341.0,557.2245,557.2245,556.9656,556.9756,341.0
2024-10-23 12:15:00,558.66,558.66,558.66,558.66,200.0,556.1692,556.1692,556.1692,556.1692,200.0
2024-10-23 12:20:00,558.88,558.88,558.75,558.75,306.0,556.3882,556.3882,556.2588,556.2588,306.0
2024-10-23 12:25:00,558.75,558.75,558.75,558.75,0.0,556.2588,556.2588,556.2588,556.2588,0.0
2024-10-23 12:30:00,557.9,557.91,557.9,557.9,467.0,555.4126,555.4225,555.4126,555.4126,467.0
2024-10-23 12:35:00,558.53,559.01,558.53,559.0,1866.0,556.0398,556.5176,556.0398,556.5077,1866.0
2024-10-23 12:40:00,559.07,559.51,559.07,559.5,278.0,556.5773,557.0154,556.5773,557.0054,278.0
2024-10-23 12:45:00,559.34,559.37,559.28,559.28,400.0,556.8461,556.876,556.7864,556.7864,400.0
2024-10-23 12:50:00,560.13,560.24,560.12,560.24,2400.0,557.6326,557.7421,557.6227,557.7421,2400.0
2024-10-23 12:55:00,560.62,561.53,560.62,561.4,300.0,558.1204,559.0264,558.1204,558.897,300.0
2024-10-23 13:00:00,561.69,561.69,560.61,560.61,4767.0,559.1857,559.1857,558.1105,558.1105,4767.0
2024-10-23 13:05:00,561.24,561.24,561.07,561.08,963.0,558.7377,558.7377,558.5684,558.5784,963.0
2024-10-23 13:10:00,561.09,561.19,560.37,560.45,988.0,558.5883,558.6879,557.8716,557.9512,988.0
2024-10-23 13:15:00,560.27,560.28,559.48,559.48,2508.0,557.772,557.782,556.9855,556.9855,2508.0
2024-10-23 13:20:00,559.74,559.75,558.87,558.87,474.0,557.2444,557.2543,556.3782,556.3782,474.0
2024-10-23 13:25:00,558.87,558.87,558.87,558.87,0.0,556.3782,556.3782,556.3782,556.3782,0.0
2024-10-23 13:30:00,558.87,558.87,558.87,558.87,0.0,556.3782,556.3782,556.3782,556.3782,0.0
2024-10-23 13:35:00,558.46,558.46,558.46,558.46,100.0,555.9701,555.9701,555.9701,555.9701,100.0
2024-10-23 13:40:00,558.02,558.02,558.02,558.02,200.0,555.532,555.532,555.532,555.532,200.0
2024-10-23 13:45:00,558.87,559.14,558.87,559.02,700.0,556.3782,556.647,556.3782,556.5276,700.0
2024-10-23 13:50:00,559.04,559.07,558.79,558.79,400.0,556.5475,556.5773,556.2986,556.2986,400.0
2024-10-23 13:55:00,558.79,558.79,558.79,558.79,0.0,556.2986,556.2986,556.2986,556.2986,0.0
2024-10-23 14:00:00,558.5,558.5,558.02,558.02,620.0,556.0099,556.0099,555.532,555.532,620.0
2024-10-23 14:05:00,558.02,558.02,558.02,558.02,0.0,555.532,555.532,555.532,555.532,0.0
2024-10-23 14:10:00,557.44,557.44,556.55,556.55,1493.0,554.9546,554.9546,554.0686,554.0686,1493.0
2024-10-23 14:15:00,556.45,556.66,556.31,556.31,1799.0,553.969,554.1781,553.8297,553.8297,1799.0
2024-10-23 14:20:00,557.37,557.37,557.2,557.21,619.0,554.8849,554.8849,554.7157,554.7256,619.0
2024-10-23 14:25:00,556.74,557.61,556.72,557.09,1722.0,554.2577,555.1239,554.2378,554.6062,1722.0
2024-10-23 14:30:00,557.65,558.47,557.45,558.47,500.0,555.1637,555.98,554.9646,555.98,500.0
2024-10-23 14:35:00,559.34,559.34,558.81,559.29,667.0,556.8461,556.8461,556.3185,556.7964,667.0
2024-10-23 14:40:00,558.81,558.81,558.81,558.81,1429.0,556.3185,556.3185,556.3185,556.3185,1429.0
2024-10-23 14:45:00,558.46,559.25,558.37,558.47,1637.0,555.9701,556.7565,555.8805,555.98,1637.0
2024-10-23 14:50:00,558.47,558.47,558.47,558.47,0.0,555.98,555.98,555.98,555.98,0.0
2024-10-23 14:55:00,559.05,559.78,559.05,559.77,800.0,556.5574,557.2842,556.5574,557.2742,800.0
2024-10-23 15:00:00,559.35,559.36,559.13,559.13,1186.0,556.8561,556.8661,556.6371,556.6371,1186.0
2024-10-23 15:05:00,559.24,559.24,559.21,559.21,300.0,556.7466,556.7466,556.7167,556.7167,300.0
2024-10-23 15:10:00,559.76,559.77,559.69,559.77,400.0,557.2643,557.2742,557.1946,557.2742,400.0
2024-10-23 15:15:00,559.09,560.34,559.07,560.34,5986.0,556.5973,557.8417,556.5773,557.8417,5986.0
2024-10-23 15:20:00,560.5,560.74,560.23,560.23,800.0,558.001,558.2399,557.7322,557.7322,800.0
2024-10-23 15:25:00,560.41,561.68,560.41,561.68,950.0,557.9114,559.1757,557.9114,559.1757,950.0
2024-10-23 15:30:00,561.33,561.54,560.88,560.91,2263.0,558.8273,559.0363,558.3793,558.4091,2263.0
2024-10-23 15:35:00,561.27,562.18,561.24,561.97,5797.0,558.7675,559.6735,558.7377,559.4644,5797.0
2024-10-23 15:40:00,562.0,563.33,562.0,562.83,5219.0,559.4943,560.8184,559.4943,560.3206,5219.0
2024-10-23 15:45:00,563.48,563.8,561.64,562.09,8026.0,560.9677,561.2863,559.1359,559.5839,8026.0
2024-10-23 15:50:00,562.36,563.43,562.35,563.43,1914.0,559.8527,560.9179,559.8427,560.9179,1914.0
2024-10-23 15:55:00,563.45,563.73,562.01,562.71,21217.0,560.9378,561.2166,559.5042,560.2011,21217.0
2024-10-24 09:30:00,562.58,562.69,560.65,560.65,2848.0,560.0717,560.1812,558.1503,558.1503,2848.0
2024-10-24 09:35:00,559.51,561.12,559.51,559.65,871.0,557.0154,558.6182,557.0154,557.1548,871.0
2024-10-24 09:40:00,560.25,561.02,560.25,561.02,567.0,557.7521,558.5187,557.7521,558.5187,567.0
2024-10-24 09:45:00,559.63,563.22,559.63,563.12,2100.0,557.1349,560.7088,557.1349,560.6093,2100.0
2024-10-24 09:50:00,562.63,563.7,562.63,563.7,437.0,560.1215,561.1867,560.1215,561.1867,437.0
2024-10-24 09:55:00,565.38,566.5,565.11,565.67,1925.0,562.8592,563.9742,562.5904,563.1479,1925.0
2024-10-24 10:00:00,566.31,567.06,565.02,566.54,996.0,563.7851,564.5317,562.5008,564.014,996.0
2024-10-24 10:05:00,566.13,566.13,566.12,566.13,100.0,563.6059,563.6059,563.5959,563.6059,100.0
2024-10-24 10:10:00,565.96,566.27,565.15,565.83,3419.0,563.4366,563.7452,562.6302,563.3072,3419.0
2024-10-24 10:15:00,565.87,566.7,565.19,566.6,1266.0,563.347,564.1733,562.6701,564.0738,1266.0
2024-10-24 10:20:00,566.62,568.2,566.62,566.78,1146.0,564.0937,565.6666,564.0937,564.253,1146.0
2024-10-24 10:25:00,568.63,569.78,568.36,568.9,1400.0,566.0947,567.2396,565.8259,566.3635,1400.0
2024-10-24 10:30:00,569.75,570.01,568.94,569.13,941.0,567.2097,567.4686,566.4033,566.5925,941.0
2024-10-24 10:35:00,569.13,569.81,568.32,569.28,3643.0,566.5925,567.2695,565.7861,566.7418,3643.0
2024-10-24 10:40:00,568.88,569.5,568.82,568.82,2157.0,566.3436,566.9608,566.2839,566.2839,2157.0
2024-10-24 10:45:00,568.75,568.75,567.54,567.54,2831.0,566.2142,566.2142,565.0096,565.0096,2831.0
2024-10-24 10:50:00,567.49,568.39,566.98,568.18,740.0,564.9598,565.8558,564.4521,565.6467,740.0
2024-10-24 10:55:00,568.66,568.77,568.24,568.77,500.0,566.1246,566.2341,565.7065,566.2341,500.0
2024-10-24 11:00:00,568.92,568.98,567.1,567.44,1779.0,566.3834,566.4432,564.5715,564.91,1779.0
2024-10-24 11:05:00,567.32,567.84,566.69,567.12,5308.0,564.7906,565.3082,564.1634,564.5915,5308.0
2024-10-24 11:10:00,567.12,567.5,567.11,567.23,525.0,564.5915,564.9698,564.5815,564.701,525.0
2024-10-24 11:15:00,567.73,568.06,567.5,567.59,426.0,565.1987,565.5273,564.9698,565.0594,426.0
2024-10-24 11:20:00,567.46,567.46,566.03,566.03,2267.0,564.9299,564.9299,563.5063,563.5063,2267.0
2024-10-24 11:25:00,566.18,566.18,565.66,565.66,2050.0,563.6556,563.6556,563.138,563.138,2050.0
2024-10-24 11:30:00,565.36,565.36,564.14,564.14,825.0,562.8393,562.8393,561.6247,561.6247,825.0
2024-10-24 11:35:00,564.52,564.56,563.99,563.99,900.0,562.0031,562.0429,561.4754,561.4754,900.0
2024-10-24 11:40:00,564.1,564.1,564.1,564.1,100.0,561.5849,561.5849,561.5849,561.5849,100.0
2024-10-24 11:45:00,564.09,564.09,564.09,564.09,100.0,561.575,561.575,561.575,561.575,100.0
2024-10-24 11:50:00,564.13,564.16,564.12,564.15,900.0,561.6148,561.6447,561.6048,561.6347,900.0
2024-10-24 11:55:00,564.29,565.73,564.29,565.43,1912.0,561.7741,563.2077,561.7741,562.909,1912.0
2024-10-24 12:00:00,565.87,565.87,565.17,565.18,620.0,563.347,563.347,562.6502,562.6601,620.0
2024-10-24 12:05:00,565.3,565.3,564.41,564.84,979.0,562.7796,562.7796,561.8935,562.3216,979.0
2024-10-24 12:10:00,564.49,564.52,564.48,564.52,1137.0,561.9732,562.0031,561.9632,562.0031,1137.0
2024-10-24 12:15:00,563.99,564.24,563.99,564.21,400.0,561.4754,561.7243,561.4754,561.6944,400.0
2024-10-24 12:20:00,564.37,565.22,564.37,565.22,1268.0,561.8537,562.6999,561.8537,562.6999,1268.0
2024-10-24 12:25:00,564.77,565.98,564.77,565.98,1700.0,562.2519,563.4565,562.2519,563.4565,1700.0
2024-10-24 12:30:00,566.21,567.13,565.99,566.87,1114.0,563.6855,564.6014,563.4665,564.3426,1114.0
2024-10-24 12:35:00,566.87,566.87,566.87,566.87,0.0,564.3426,564.3426,564.3426,564.3426,0.0
2024-10-24 12:40:00,567.32,567.32,566.52,566.9,1200.0,564.7906,564.7906,563.9941,564.3724,1200.0
2024-10-24 12:45:00,567.32,567.51,566.68,567.51,342.0,564.7906,564.9797,564.1534,564.9797,342.0
2024-10-24 12:50:00,567.57,568.59,567.57,568.59,1500.0,565.0395,566.0549,565.0395,566.0549,1500.0
2024-10-24 12:55:00,568.17,568.17,568.04,568.04,400.0,565.6368,565.6368,565.5074,565.5074,400.0
2024-10-24 13:00:00,568.14,568.4,568.14,568.23,500.0,565.6069,565.8658,565.6069,565.6965,500.0
2024-10-24 13:05:00,568.71,568.71,568.71,568.71,100.0,566.1744,566.1744,566.1744,566.1744,100.0
2024-10-24 13:10:00,569.06,569.13,569.06,569.13,900.0,566.5228,566.5925,566.5228,566.5925,900.0
2024-10-24 13:15:00,569.13,569.41,569.1,569.17,700.0,566.5925,566.8712,566.5626,566.6323,700.0
2024-10-24 13:20:00,569.25,569.9,569.21,569.87,1473.0,566.712,567.3591,566.6721,567.3292,1473.0
2024-10-24 13:25:00,569.87,570.61,569.87,570.61,427.0,567.3292,568.0659,567.3292,568.0659,427.0
2024-10-24 13:30:00,570.15,570.15,570.01,570.01,414.0,567.6079,567.6079,567.4686,567.4686,414.0
2024-10-24 13:35:00,570.06,570.39,569.47,569.48,1623.0,567.5183,567.8469,566.931,566.9409,1623.0
2024-10-24 13:40:00,569.48,569.48,569.48,569.48,0.0,566.9409,566.9409,566.9409,566.9409,0.0
2024-10-24 13:45:00,569.99,569.99,568.64,568.64,2070.0,567.4487,567.4487,566.1047,566.1047,2070.0
2024-10-24 13:50:00,568.52,568.53,568.49,568.5,280.0,565.9852,565.9952,565.9553,565.9653,280.0
2024-10-24 13:55:00,568.5,568.65,568.06,568.09,2177.0,565.9653,566.1146,565.5273,565.5571,2177.0
2024-10-24 14:00:00,567.92,568.5,567.74,568.4,1942.0,565.3879,565.9653,565.2087,565.8658,1942.0
2024-10-24 14:05:00,568.25,568.25,567.78,567.89,400.0,565.7164,565.7164,565.2485,565.358,400.0
2024-10-24 14:10:00,567.4,568.2,567.4,568.2,500.0,564.8702,565.6666,564.8702,565.6666,500.0
2024-10-24 14:15:00,567.72,567.72,567.72,567.72,140.0,565.1888,565.1888,565.1888,565.1888,140.0
2024-10-24 14:20:00,568.3,568.3,568.02,568.02,300.0,565.7662,565.7662,565.4874,565.4874,300.0
2024-10-24 14:25:00,567.75,567.76,567.38,567.38,1268.0,565.2186,565.2286,564.8503,564.8503,1268.0
2024-10-24 14:30:00,567.51,567.51,566.87,566.88,1672.0,564.9797,564.9797,564.3426,564.3525,1672.0
2024-10-24 14:35:00,567.19,567.19,567.19,567.19,503.0,564.6611,564.6611,564.6611,564.6611,503.0
2024-10-24 14:40:00,567.08,567.49,566.76,567.45,858.0,564.5516,564.9598,564.2331,564.92,858.0
2024-10-24 14:45:00,567.46,567.49,567.46,567.49,300.0,564.9299,564.9598,564.9299,564.9598,300.0
2024-10-24 14:50:00,567.65,571.02,567.4,571.02,15234.0,565.1191,568.4741,564.8702,568.4741,15234.0
2024-10-24 14:55:00,571.33,571.33,570.03,570.06,2945.0,568.7827,568.7827,567.4885,567.5183,2945.0
2024-10-24 15:00:00,569.92,570.08,567.3,567.3,3879.0,567.379,567.5383,564.7707,564.7707,3879.0
2024-10-24 15:05:00,568.0,568.67,567.78,568.67,952.0,565.4675,566.1345,565.2485,566.1345,952.0
2024-10-24 15:10:00,569.36,570.02,569.36,569.68,600.0,566.8215,567.4785,566.8215,567.14,600.0
2024-10-24 15:15:00,569.75,569.76,568.81,568.82,780.0,567.2097,567.2197,566.2739,566.2839,780.0
2024-10-24 15:20:00,569.21,569.31,569.16,569.16,774.0,566.6721,566.7717,566.6224,566.6224,774.0
2024-10-24 15:25:00,570.2,570.31,570.12,570.12,715.0,567.6577,567.7672,567.5781,567.5781,715.0
2024-10-24 15:30:00,570.12,570.69,569.67,569.88,1863.0,567.5781,568.1455,567.1301,567.3392,1863.0
2024-10-24 15:35:00,569.75,570.17,569.52,569.63,2871.0,567.2097,567.6279,566.9808,567.0903,2871.0
2024-10-24 15:40:00,570.35,570.82,570.27,570.77,3119.0,567.8071,568.275,567.7274,568.2252,3119.0
2024-10-24 15:45:00,570.68,570.84,570.37,570.45,1453.0,568.1356,568.2949,567.827,567.9066,1453.0
2024-10-24 15:50:00,570.46,571.13,569.91,571.13,1228.0,567.9166,568.5836,567.369,568.5836,1228.0
2024-10-24 15:55:00,571.13,571.95,570.45,570.47,16032.0,568.5836,569.3999,567.9066,567.9265,16032.0
2024-10-25 09:30:00,577.75,577.75,577.68,577.68,2970.0,575.1741,575.1741,575.1044,575.1044,2970.0
2024-10-25 09:35:00,575.89,577.6,573.34,574.91,4781.0,573.3224,575.0247,570.7837,572.3467,4781.0
2024-10-25 09:40:00,577.59,577.59,577.35,577.35,600.0,575.0148,575.0148,574.7758,574.7758,600.0
2024-10-25 09:45:00,577.37,578.47,576.1,576.85,727.0,574.7958,575.8909,573.5314,574.2781,727.0
2024-10-25 09:50:00,576.85,577.98,576.13,576.13,979.0,574.2781,575.403,573.5613,573.5613,979.0
2024-10-25 09:55:00,575.6,577.25,575.59,576.71,917.0,573.0336,574.6763,573.0237,574.1387,917.0
2024-10-25 10:00:00,577.25,578.55,576.95,578.1,1439.0,574.6763,575.9705,574.3776,575.5225,1439.0
2024-10-25 10:05:00,578.1,579.44,578.1,579.44,800.0,575.5225,576.8565,575.5225,576.8565,800.0
2024-10-25 10:10:00,579.44,580.28,578.95,580.16,2766.0,576.8565,577.6928,576.3687,577.5733,2766.0
2024-10-25 10:15:00,579.22,579.58,578.94,579.04,6236.0,576.6375,576.9959,576.3588,576.4583,6236.0
2024-10-25 10:20:00,578.13,578.91,578.13,578.91,2704.0,575.5524,576.3289,575.5524,576.3289,2704.0
2024-10-25 10:25:00,578.91,578.91,578.91,578.91,0.0,576.3289,576.3289,576.3289,576.3289,0.0
2024-10-25 10:30:00,579.7,580.26,578.6,578.85,2700.0,577.1154,577.6729,576.0203,576.2692,2700.0
2024-10-25 10:35:00,578.6,578.6,578.43,578.44,1400.0,576.0203,576.0203,575.851,575.861,1400.0
2024-10-25 10:40:00,579.01,579.19,579.01,579.19,422.0,576.4284,576.6076,576.4284,576.6076,422.0
2024-10-25 10:45:00,578.69,578.86,577.87,578.34,1400.0,576.1099,576.2791,575.2935,575.7614,1400.0
2024-10-25 10:50:00,578.88,578.88,578.14,578.14,878.0,576.299,576.299,575.5623,575.5623,878.0
2024-10-25 10:55:00,578.08,578.24,575.85,575.85,3415.0,575.5026,575.6619,573.2825,573.2825,3415.0
2024-10-25 11:00:00,575.3,575.3,573.06,573.06,4438.0,572.735,572.735,570.505,570.505,4438.0
2024-10-25 11:05:00,573.77,574.33,573.57,574.19,1300.0,571.2118,571.7693,571.0127,571.6299,1300.0
2024-10-25 11:10:00,574.85,574.93,574.85,574.93,900.0,572.287,572.3666,572.287,572.3666,900.0
2024-10-25 11:15:00,575.13,575.39,575.13,575.38,367.0,572.5657,572.8246,572.5657,572.8146,367.0
2024-10-25 11:20:00,575.38,575.95,575.37,575.95,1187.0,572.8146,573.3821,572.8047,573.3821,1187.0
2024-10-25 11:25:00,576.16,576.16,575.83,575.83,1128.0,573.5912,573.5912,573.2626,573.2626,1128.0
2024-10-25 11:30:00,575.58,575.96,575.35,575.6,2508.0,573.0137,573.392,572.7848,573.0336,2508.0
2024-10-25 11:35:00,575.6,575.7,574.8,574.8,3826.0,573.0336,573.1332,572.2372,572.2372,3826.0
2024-10-25 11:40:00,573.63,573.63,572.58,572.58,300.0,571.0724,571.0724,570.0271,570.0271,300.0
2024-10-25 11:45:00,572.6,573.32,572.6,573.32,908.0,570.047,570.7638,570.047,570.7638,908.0
2024-10-25 11:50:00,573.6,573.6,572.82,572.82,622.0,571.0426,571.0426,570.266,570.266,622.0
2024-10-25 11:55:00,572.29,572.29,572.28,572.29,100.0,569.7384,569.7384,569.7285,569.7384,100.0
2024-10-25 12:00:00,571.85,572.58,571.27,571.27,1091.0,569.3004,570.0271,568.723,568.723,1091.0
2024-10-25 12:05:00,570.83,571.44,570.82,571.44,200.0,568.2849,568.8922,568.275,568.8922,200.0
2024-10-25 12:10:00,571.44,571.44,571.44,571.44,0.0,568.8922,568.8922,568.8922,568.8922,0.0
2024-10-25 12:15:00,571.44,571.44,571.44,571.44,0.0,568.8922,568.8922,568.8922,568.8922,0.0
2024-10-25 12:20:00,571.36,572.1,571.36,572.1,741.0,568.8126,569.5493,568.8126,569.5493,741.0
2024-10-25 12:25:00,571.75,572.16,571.74,572.16,400.0,569.2008,569.609,569.1909,569.609,400.0
2024-10-25 12:30:00,572.1,572.62,572.08,572.36,861.0,569.5493,570.0669,569.5293,569.8081,861.0
2024-10-25 12:35:00,571.99,571.99,571.99,571.99,100.0,569.4397,569.4397,569.4397,569.4397,100.0
2024-10-25 12:40:00,571.99,571.99,571.99,571.99,0.0,569.4397,569.4397,569.4397,569.4397,0.0
2024-10-25 12:45:00,572.07,572.07,570.86,570.87,500.0,569.5194,569.5194,568.3148,568.3247,500.0
2024-10-25 12:50:00,570.34,570.35,570.34,570.34,138.0,567.7971,567.8071,567.7971,567.7971,138.0
2024-10-25 12:55:00,570.12,570.12,570.11,570.12,100.0,567.5781,567.5781,567.5681,567.5781,100.0
2024-10-25 13:00:00,569.57,570.47,569.57,570.47,400.0,567.0305,567.9265,567.0305,567.9265,400.0
2024-10-25 13:05:00,570.72,570.72,570.42,570.42,242.0,568.1754,568.1754,567.8767,567.8767,242.0
2024-10-25 13:10:00,570.94,570.94,570.17,570.56,762.0,568.3944,568.3944,567.6279,568.0161,762.0
2024-10-25 13:15:00,570.14,570.14,570.14,570.14,100.0,567.598,567.598,567.598,567.598,100.0
2024-10-25 13:20:00,569.36,569.36,569.36,569.36,100.0,566.8215,566.8215,566.8215,566.8215,100.0
2024-10-25 13:25:00,569.42,569.42,569.42,569.42,100.0,566.8812,566.8812,566.8812,566.8812,100.0
2024-10-25 13:30:00,569.42,569.42,569.42,569.42,0.0,566.8812,566.8812,566.8812,566.8812,0.0
2024-10-25 13:35:00,568.93,568.93,568.92,568.93,498.0,566.3934,566.3934,566.3834,566.3934,498.0
2024-10-25 13:40:00,568.26,568.26,568.1,568.23,500.0,565.7264,565.7264,565.5671,565.6965,500.0
2024-10-25 13:45:00,567.64,568.9,567.64,568.84,327.0,565.1091,566.3635,565.1091,566.3038,327.0
2024-10-25 13:50:00,568.84,568.84,568.84,568.84,0.0,566.3038,566.3038,566.3038,566.3038,0.0
2024-10-25 13:55:00,569.1,569.76,569.1,569.76,300.0,566.5626,567.2197,566.5626,567.2197,300.0
2024-10-25 14:00:00,569.01,569.24,568.59,569.03,630.0,566.473,566.702,566.0549,566.4929,630.0
2024-10-25 14:05:00,569.03,569.03,569.03,569.03,0.0,566.4929,566.4929,566.4929,566.4929,0.0
2024-10-25 14:10:00,569.03,569.03,569.03,569.03,0.0,566.4929,566.4929,566.4929,566.4929,0.0
2024-10-25 14:15:00,568.53,569.18,567.88,568.7,928.0,565.9952,566.6423,565.3481,566.1644,928.0
2024-10-25 14:20:00,570.12,570.12,570.12,570.12,100.0,567.5781,567.5781,567.5781,567.5781,100.0
2024-10-25 14:25:00,569.96,570.04,569.52,570.04,400.0,567.4188,567.4984,566.9808,567.4984,400.0
2024-10-25 14:30:00,569.76,570.04,569.76,569.93,600.0,567.2197,567.4984,567.2197,567.3889,600.0
2024-10-25 14:35:00,569.93,569.93,569.93,569.93,0.0,567.3889,567.3889,567.3889,567.3889,0.0
2024-10-25 14:40:00,570.83,570.83,570.07,570.07,353.0,568.2849,568.2849,567.5283,567.5283,353.0
2024-10-25 14:45:00,570.7,571.2,570.7,571.2,1664.0,568.1555,568.6533,568.1555,568.6533,1664.0
2024-10-25 14:50:00,570.71,571.01,570.64,570.9,855.0,568.1655,568.4641,568.0958,568.3546,855.0
2024-10-25 14:55:00,570.55,570.55,570.4,570.4,508.0,568.0062,568.0062,567.8568,567.8568,508.0
2024-10-25 15:00:00,570.09,571.04,570.09,571.04,269.0,567.5482,568.494,567.5482,568.494,269.0
2024-10-25 15:05:00,570.77,570.78,570.05,570.05,1010.0,568.2252,568.2351,567.5084,567.5084,1010.0
2024-10-25 15:10:00,569.44,569.47,569.44,569.47,345.0,566.9011,566.931,566.9011,566.931,345.0
2024-10-25 15:15:00,569.85,569.86,569.6,569.63,694.0,567.3093,567.3192,567.0604,567.0903,694.0
2024-10-25 15:20:00,569.63,569.63,569.63,569.63,0.0,567.0903,567.0903,567.0903,567.0903,0.0
2024-10-25 15:25:00,569.38,569.64,569.38,569.64,300.0,566.8414,567.1002,566.8414,567.1002,300.0
2024-10-25 15:30:00,569.05,569.05,568.6,569.02,539.0,566.5129,566.5129,566.0649,566.483,539.0
2024-10-25 15:35:00,568.97,569.17,568.96,569.17,423.0,566.4332,566.6323,566.4233,566.6323,423.0
2024-10-25 15:40:00,568.81,568.81,568.35,568.35,745.0,566.2739,566.2739,565.816,565.816,745.0
2024-10-25 15:45:00,568.57,569.69,568.31,569.58,2987.0,566.035,567.15,565.7762,567.0405,2987.0
2024-10-25 15:50:00,569.18,570.56,569.18,570.17,5583.0,566.6423,568.0161,566.6423,567.6279,5583.0
2024-10-25 15:55:00,569.79,570.44,569.52,569.97,4692.0,567.2496,567.8967,566.9808,567.4288,4692.0
2024-10-28 09:30:00,574.47,574.47,574.47,574.47,2884.0,571.9087,571.9087,571.9087,571.9087,2884.0
2024-10-28 09:35:00,575.16,575.17,573.4,574.88,300.0,572.5956,572.6056,570.8435,572.3169,300.0
2024-10-28 09:40:00,574.88,576.42,574.88,576.42,400.0,572.3169,573.85,572.3169,573.85,400.0
2024-10-28 09:45:00,574.88,577.95,574.88,577.95,10716.0,572.3169,575.3732,572.3169,575.3732,10716.0
2024-10-28 09:50:00,577.4,579.53,577.19,579.0,12467.0,574.8256,576.9461,574.6166,576.4185,12467.0
2024-10-28 09:55:00,578.44,578.44,576.47,576.47,1473.0,575.861,575.861,573.8998,573.8998,1473.0
2024-10-28 10:00:00,576.22,576.22,575.14,575.14,1511.0,573.6509,573.6509,572.5757,572.5757,1511.0
2024-10-28 10:05:00,575.27,575.27,575.27,575.27,100.0,572.7051,572.7051,572.7051,572.7051,100.0
2024-10-28 10:10:00,575.17,575.18,574.08,574.09,3250.0,572.6056,572.6155,571.5204,571.5304,3250.0
2024-10-28 10:15:00,574.09,575.78,573.32,575.28,4805.0,571.5304,573.2128,570.7638,572.7151,4805.0
2024-10-28 10:20:00,574.68,575.51,574.64,574.64,1547.0,572.1178,572.9441,572.0779,572.0779,1547.0
2024-10-28 10:25:00,575.38,576.08,574.76,575.49,1964.0,572.8146,573.5115,572.1974,572.9241,1964.0
2024-10-28 10:30:00,575.49,577.63,575.49,577.34,1128.0,572.9241,575.0546,572.9241,574.7659,1128.0
2024-10-28 10:35:00,577.67,578.17,577.42,577.86,1163.0,575.0944,575.5922,574.8455,575.2836,1163.0
2024-10-28 10:40:00,577.49,577.49,575.97,576.35,900.0,574.9152,574.9152,573.402,573.7803,900.0
2024-10-28 10:45:00,576.77,578.23,576.46,578.23,3117.0,574.1984,575.6519,573.8898,575.6519,3117.0
2024-10-28 10:50:00,578.23,578.23,578.23,578.23,0.0,575.6519,575.6519,575.6519,575.6519,0.0
2024-10-28 10:55:00,577.74,577.74,577.73,577.74,607.0,575.1641,575.1641,575.1542,575.1641,607.0
2024-10-28 11:00:00,577.74,577.75,577.73,577.75,509.0,575.1641,575.1741,575.1542,575.1741,509.0
2024-10-28 11:05:00,577.75,577.75,577.75,577.75,200.0,575.1741,575.1741,575.1741,575.1741,200.0
2024-10-28 11:10:00,577.96,578.46,577.96,578.46,233.0,575.3831,575.8809,575.3831,575.8809,233.0
2024-10-28 11:15:00,578.76,578.81,577.55,578.81,1574.0,576.1796,576.2293,574.975,576.2293,1574.0
2024-10-28 11:20:00,579.01,579.23,579.01,579.11,509.0,576.4284,576.6475,576.4284,576.528,509.0
2024-10-28 11:25:00,579.12,579.91,578.5,579.04,1199.0,576.538,577.3244,575.9207,576.4583,1199.0
2024-10-28 11:30:00,579.64,579.65,577.93,577.93,2332.0,577.0556,577.0656,575.3533,575.3533,2332.0
2024-10-28 11:35:00,577.69,577.69,576.81,576.81,300.0,575.1143,575.1143,574.2383,574.2383,300.0
2024-10-28 11:40:00,576.81,576.81,576.81,576.81,0.0,574.2383,574.2383,574.2383,574.2383,0.0
2024-10-28 11:45:00,576.51,576.61,576.51,576.61,224.0,573.9396,574.0391,573.9396,574.0391,224.0
2024-10-28 11:50:00,576.61,577.0,576.22,576.22,2258.0,574.0391,574.4274,573.6509,573.6509,2258.0
2024-10-28 11:55:00,576.23,576.23,575.2,575.29,1145.0,573.6608,573.6608,572.6354,572.725,1145.0
2024-10-28 12:00:00,575.28,575.51,575.2,575.2,600.0,572.7151,572.9441,572.6354,572.6354,600.0
2024-10-28 12:05:00,575.4,575.41,575.07,575.08,205.0,572.8345,572.8445,572.506,572.516,205.0
2024-10-28 12:10:00,575.39,576.92,575.39,576.92,1091.0,572.8246,574.3478,572.8246,574.3478,1091.0
2024-10-28 12:15:00,577.17,577.17,577.17,577.17,187.0,574.5966,574.5966,574.5966,574.5966,187.0
2024-10-28 12:20:00,577.54,578.12,577.37,578.12,410.0,574.965,575.5424,574.7958,575.5424,410.0
2024-10-28 12:25:00,577.76,577.76,577.76,577.76,200.0,575.184,575.184,575.184,575.184,200.0
2024-10-28 12:30:00,577.76,577.76,577.76,577.76,800.0,575.184,575.184,575.184,575.184,800.0
2024-10-28 12:35:00,577.76,577.76,576.95,577.2,900.0,575.184,575.184,574.3776,574.6265,900.0
2024-10-28 12:40:00,577.19,577.54,576.76,577.54,970.0,574.6166,574.965,574.1885,574.965,970.0
2024-10-28 12:45:00,577.39,577.45,577.04,577.45,766.0,574.8157,574.8754,574.4672,574.8754,766.0
2024-10-28 12:50:00,577.57,578.27,577.57,578.26,600.0,574.9949,575.6917,574.9949,575.6818,600.0
2024-10-28 12:55:00,578.38,578.42,578.26,578.42,400.0,575.8013,575.8411,575.6818,575.8411,400.0
2024-10-28 13:00:00,578.47,578.81,577.99,578.18,5578.0,575.8909,576.2293,575.413,575.6021,5578.0
2024-10-28 13:05:00,578.44,578.44,577.9,578.37,1561.0,575.861,575.861,575.3234,575.7913,1561.0
2024-10-28 13:10:00,578.33,578.33,578.0,578.31,988.0,575.7515,575.7515,575.4229,575.7316,988.0
2024-10-28 13:15:00,578.29,578.41,578.29,578.41,400.0,575.7117,575.8311,575.7117,575.8311,400.0
2024-10-28 13:20:00,578.03,578.03,577.98,577.98,407.0,575.4528,575.4528,575.403,575.403,407.0
2024-10-28 13:25:00,578.15,578.69,578.01,578.46,1000.0,575.5723,576.1099,575.4329,575.8809,1000.0
2024-10-28 13:30:00,578.47,579.01,578.46,578.94,1485.0,575.8909,576.4284,575.8809,576.3588,1485.0
2024-10-28 13:35:00,578.92,578.92,578.91,578.91,400.0,576.3388,576.3388,576.3289,576.3289,400.0
2024-10-28 13:40:00,578.47,578.61,577.88,578.09,2118.0,575.8909,576.0302,575.3035,575.5125,2118.0
2024-10-28 13:45:00,578.06,578.18,577.75,578.17,1674.0,575.4827,575.6021,575.1741,575.5922,1674.0
2024-10-28 13:50:00,578.17,578.17,578.15,578.15,200.0,575.5922,575.5922,575.5723,575.5723,200.0
2024-10-28 13:55:00,578.15,578.16,577.71,577.71,600.0,575.5723,575.5822,575.1342,575.1342,600.0
2024-10-28 14:00:00,577.69,577.85,577.14,577.14,1006.0,575.1143,575.2736,574.5668,574.5668,1006.0
2024-10-28 14:05:00,577.37,578.26,577.37,578.25,1950.0,574.7958,575.6818,574.7958,575.6718,1950.0
2024-10-28 14:10:00,578.26,578.29,578.24,578.28,600.0,575.6818,575.7117,575.6619,575.7017,600.0
2024-10-28 14:15:00,577.87,578.29,577.87,578.19,1400.0,575.2935,575.7117,575.2935,575.6121,1400.0
2024-10-28 14:20:00,578.45,578.99,578.35,578.62,2745.0,575.8709,576.4085,575.7714,576.0402,2745.0
2024-10-28 14:25:00,578.4,578.65,578.24,578.24,500.0,575.8212,576.0701,575.6619,575.6619,500.0
2024-10-28 14:30:00,578.3,578.51,577.99,577.99,1187.0,575.7216,575.9307,575.413,575.413,1187.0
2024-10-28 14:35:00,578.25,578.4,577.98,578.11,1097.0,575.6718,575.8212,575.403,575.5325,1097.0
2024-10-28 14:40:00,578.49,578.71,578.48,578.71,850.0,575.9108,576.1298,575.9008,576.1298,850.0
2024-10-28 14:45:00,577.89,577.94,577.31,577.5,1700.0,575.3134,575.3632,574.736,574.9252,1700.0
2024-10-28 14:50:00,577.44,578.52,577.27,578.04,2600.0,574.8654,575.9406,574.6962,575.4628,2600.0
2024-10-28 14:55:00,578.04,578.21,577.69,577.75,2402.0,575.4628,575.632,575.1143,575.1741,2402.0
2024-10-28 15:00:00,577.87,578.85,577.5,578.27,2713.0,575.2935,576.2692,574.9252,575.6917,2713.0
2024-10-28 15:05:00,578.24,578.24,577.26,577.26,1322.0,575.6619,575.6619,574.6862,574.6862,1322.0
2024-10-28 15:10:00,577.26,577.26,577.24,577.24,500.0,574.6862,574.6862,574.6663,574.6663,500.0
2024-10-28 15:15:00,577.21,577.24,576.99,577.11,1528.0,574.6365,574.6663,574.4175,574.5369,1528.0
2024-10-28 15:20:00,577.34,578.08,577.33,578.02,3002.0,574.7659,575.5026,574.7559,575.4429,3002.0
2024-10-28 15:25:00,578.42,578.65,578.35,578.65,707.0,575.8411,576.0701,575.7714,576.0701,707.0
2024-10-28 15:30:00,578.65,578.94,577.99,577.99,1211.0,576.0701,576.3588,575.413,575.413,1211.0
2024-10-28 15:35:00,577.98,578.26,577.83,577.85,2458.0,575.403,575.6818,575.2537,575.2736,2458.0
2024-10-28 15:40:00,577.75,578.78,577.75,578.77,1342.0,575.1741,576.1995,575.1741,576.1895,1342.0
2024-10-28 15:45:00,578.2,578.6,577.67,577.67,1969.0,575.6221,576.0203,575.0944,575.0944,1969.0
2024-10-28 15:50:00,578.23,579.15,578.23,578.95,4987.0,575.6519,576.5678,575.6519,576.3687,4987.0
2024-10-28 15:55:00,578.95,579.37,578.33,578.46,18034.0,576.3687,576.7868,575.7515,575.8809,18034.0
2024-10-29 09:30:00,574.23,574.23,573.1,573.11,3107.0,571.6698,571.6698,570.5448,570.5548,3107.0
2024-10-29 09:35:00,572.45,573.12,571.91,571.92,1000.0,569.8977,570.5647,569.3601,569.3701,1000.0
2024-10-29 09:40:00,573.13,573.13,571.25,571.8,2279.0,570.5747,570.5747,568.703,569.2506,2279.0
2024-10-29 09:45:00,571.85,572.38,571.2,572.07,400.0,569.3004,569.828,568.6533,569.5194,400.0
2024-10-29 09:50:00,571.96,572.08,571.96,572.08,316.0,569.4099,569.5293,569.4099,569.5293,316.0
2024-10-29 09:55:00,572.37,572.37,571.13,572.37,1228.0,569.8181,569.8181,568.5836,569.8181,1228.0
2024-10-29 10:00:00,572.37,575.28,572.37,575.28,1618.0,569.8181,572.7151,569.8181,572.7151,1618.0
2024-10-29 10:05:00,575.84,575.84,575.09,575.1,717.0,573.2726,573.2726,572.5259,572.5359,717.0
2024-10-29 10:10:00,574.88,575.0,574.87,575.0,483.0,572.3169,572.4363,572.3069,572.4363,483.0
2024-10-29 10:15:00,574.86,574.86,574.86,574.86,100.0,572.2969,572.2969,572.2969,572.2969,100.0
2024-10-29 10:20:00,574.85,576.23,574.33,576.21,1000.0,572.287,573.6608,571.7693,573.6409,1000.0
2024-10-29 10:25:00,576.53,577.2,575.41,575.8,2644.0,573.9595,574.6265,572.8445,573.2328,2644.0
2024-10-29 10:30:00,574.73,576.61,574.72,576.61,340.0,572.1675,574.0391,572.1576,574.0391,340.0
2024-10-29 10:35:00,577.49,577.79,576.88,577.79,436.0,574.9152,575.2139,574.3079,575.2139,436.0
2024-10-29 10:40:00,577.27,577.27,577.27,577.27,100.0,574.6962,574.6962,574.6962,574.6962,100.0
2024-10-29 10:45:00,577.27,577.27,577.27,577.27,200.0,574.6962,574.6962,574.6962,574.6962,200.0
2024-10-29 10:50:00,578.03,578.1,578.03,578.1,200.0,575.4528,575.5225,575.4528,575.5225,200.0
2024-10-29 10:55:00,578.1,578.89,577.15,578.88,2242.0,575.5225,576.309,574.5767,576.299,2242.0
2024-10-29 11:00:00,578.55,578.55,577.99,578.2,2547.0,575.9705,575.9705,575.413,575.6221,2547.0
2024-10-29 11:05:00,577.96,578.09,575.98,575.98,2000.0,575.3831,575.5125,573.412,573.412,2000.0
2024-10-29 11:10:00,576.37,576.37,576.37,576.37,100.0,573.8002,573.8002,573.8002,573.8002,100.0
2024-10-29 11:15:00,576.37,577.13,576.35,576.95,5716.0,573.8002,574.5568,573.7803,574.3776,5716.0
2024-10-29 11:20:00,576.71,577.92,576.71,577.49,3392.0,574.1387,575.3433,574.1387,574.9152,3392.0
2024-10-29 11:25:00,576.86,577.29,576.41,576.85,5879.0,574.288,574.7161,573.84,574.2781,5879.0
2024-10-29 11:30:00,576.85,577.28,576.85,576.9,1000.0,574.2781,574.7062,574.2781,574.3279,1000.0
2024-10-29 11:35:00,576.75,577.25,576.4,577.04,7278.0,574.1785,574.6763,573.8301,574.4672,7278.0
2024-10-29 11:40:00,577.38,578.61,577.38,578.13,1179.0,574.8057,576.0302,574.8057,575.5524,1179.0
2024-10-29 11:45:00,578.59,578.9,578.12,578.35,1000.0,576.0103,576.3189,575.5424,575.7714,1000.0
2024-10-29 11:50:00,578.38,578.45,578.13,578.45,1100.0,575.8013,575.8709,575.5524,575.8709,1100.0
2024-10-29 11:55:00,578.67,578.67,578.44,578.64,547.0,576.09,576.09,575.861,576.0601,547.0
2024-10-29 12:00:00,578.62,578.62,578.13,578.29,506.0,576.0402,576.0402,575.5524,575.7117,506.0
2024-10-29 12:05:00,578.17,578.51,578.17,578.51,969.0,575.5922,575.9307,575.5922,575.9307,969.0
2024-10-29 12:10:00,578.86,579.08,578.86,578.91,500.0,576.2791,576.4981,576.2791,576.3289,500.0
2024-10-29 12:15:00,579.13,579.34,579.13,579.22,559.0,576.5479,576.757,576.5479,576.6375,559.0
2024-10-29 12:20:00,578.92,579.35,578.92,579.12,6215.0,576.3388,576.7669,576.3388,576.538,6215.0
2024-10-29 12:25:00,579.14,579.15,578.49,578.5,5940.0,576.5579,576.5678,575.9108,575.9207,5940.0
2024-10-29 12:30:00,578.26,578.84,578.26,578.84,920.0,575.6818,576.2592,575.6818,576.2592,920.0
2024-10-29 12:35:00,578.95,580.0,578.64,579.87,1837.0,576.3687,577.414,576.0601,577.2846,1837.0
2024-10-29 12:40:00,579.82,579.87,578.55,578.55,5097.0,577.2348,577.2846,575.9705,575.9705,5097.0
2024-10-29 12:45:00,578.8,578.8,578.55,578.55,262.0,576.2194,576.2194,575.9705,575.9705,262.0
2024-10-29 12:50:00,578.01,578.87,577.99,578.55,767.0,575.4329,576.2891,575.413,575.9705,767.0
2024-10-29 12:55:00,578.55,578.55,578.35,578.36,500.0,575.9705,575.9705,575.7714,575.7813,500.0
2024-10-29 13:00:00,578.36,578.78,578.33,578.56,1662.0,575.7813,576.1995,575.7515,575.9805,1662.0
2024-10-29 13:05:00,578.65,578.68,578.57,578.68,900.0,576.0701,576.0999,575.9904,576.0999,900.0
2024-10-29 13:10:00,578.68,578.68,578.3,578.68,1493.0,576.0999,576.0999,575.7216,576.0999,1493.0
2024-10-29 13:15:00,578.68,578.68,578.67,578.68,115.0,576.0999,576.0999,576.09,576.0999,115.0
2024-10-29 13:20:00,578.62,578.97,578.62,578.97,200.0,576.0402,576.3886,576.0402,576.3886,200.0
2024-10-29 13:25:00,578.95,578.95,578.95,578.95,150.0,576.3687,576.3687,576.3687,576.3687,150.0
2024-10-29 13:30:00,578.59,578.59,578.23,578.23,1383.0,576.0103,576.0103,575.6519,575.6519,1383.0
2024-10-29 13:35:00,577.63,577.64,577.63,577.63,240.0,575.0546,575.0646,575.0546,575.0546,240.0
2024-10-29 13:40:00,578.2,578.94,578.2,578.94,1206.0,575.6221,576.3588,575.6221,576.3588,1206.0
2024-10-29 13:45:00,578.59,579.34,578.59,579.26,1344.0,576.0103,576.757,576.0103,576.6773,1344.0
2024-10-29 13:50:00,579.88,579.88,579.87,579.88,200.0,577.2946,577.2946,577.2846,577.2946,200.0
2024-10-29 13:55:00,579.8,580.41,579.68,580.41,1113.0,577.2149,577.8222,577.0955,577.8222,1113.0
2024-10-29 14:00:00,580.28,580.85,580.04,580.58,1955.0,577.6928,578.2602,577.4539,577.9914,1955.0
2024-10-29 14:05:00,580.41,580.72,580.06,580.3,4963.0,577.8222,578.1308,577.4738,577.7127,4963.0
2024-10-29 14:10:00,580.3,580.72,580.01,580.3,815.0,577.7127,578.1308,577.424,577.7127,815.0
2024-10-29 14:15:00,580.57,581.53,580.3,581.22,4231.0,577.9815,578.9372,577.7127,578.6286,4231.0
2024-10-29 14:20:00,581.38,581.53,581.21,581.37,3048.0,578.7879,578.9372,578.6186,578.7779,3048.0
2024-10-29 14:25:00,581.59,582.24,581.59,581.83,1476.0,578.9969,579.644,578.9969,579.2359,1476.0
2024-10-29 14:30:00,581.8,583.16,581.79,582.63,1449.0,579.206,580.5599,579.1961,580.0323,1449.0
2024-10-29 14:35:00,582.63,584.12,582.63,583.9,2016.0,580.0323,581.5157,580.0323,581.2966,2016.0
2024-10-29 14:40:00,583.49,583.84,582.99,583.68,5566.0,580.8885,581.2369,580.3907,581.0776,5566.0
2024-10-29 14:45:00,583.69,583.99,583.23,583.4,11232.0,581.0876,581.3862,580.6296,580.7989,11232.0
2024-10-29 14:50:00,583.52,583.65,582.47,582.72,1881.0,580.9183,581.0478,579.873,580.1219,1881.0
2024-10-29 14:55:00,582.7,582.7,582.7,582.7,100.0,580.102,580.102,580.102,580.102,100.0
2024-10-29 15:00:00,582.72,583.12,582.71,583.12,2394.0,580.1219,580.5201,580.1119,580.5201,2394.0
2024-10-29 15:05:00,583.37,583.37,582.69,583.07,4006.0,580.769,580.769,580.092,580.4703,4006.0
2024-10-29 15:10:00,582.73,583.27,582.73,582.87,3691.0,580.1319,580.6695,580.1319,580.2712,3691.0
2024-10-29 15:15:00,582.94,582.96,582.1,582.24,9818.0,580.3409,580.3608,579.5047,579.644,9818.0
2024-10-29 15:20:00,582.32,582.44,580.24,580.62,13919.0,579.7237,579.8432,577.653,578.0313,13919.0
2024-10-29 15:25:00,580.85,581.5,580.84,581.5,1185.0,578.2602,578.9073,578.2503,578.9073,1185.0
2024-10-29 15:30:00,581.27,581.84,581.0,581.71,1700.0,578.6784,579.2458,578.4096,579.1164,1700.0
2024-10-29 15:35:00,581.62,582.37,581.56,581.75,6992.0,579.0268,579.7735,578.9671,579.1562,6992.0
2024-10-29 15:40:00,581.57,582.46,581.57,582.46,2851.0,578.977,579.8631,578.977,579.8631,2851.0
2024-10-29 15:45:00,582.45,582.45,581.87,581.97,8164.0,579.8531,579.8531,579.2757,579.3752,8164.0
2024-10-29 15:50:00,581.94,582.49,581.42,582.17,24398.0,579.3454,579.8929,578.8277,579.5744,24398.0
2024-10-29 15:55:00,582.16,584.26,582.12,583.88,37536.0,579.5644,581.655,579.5246,581.2767,37536.0
2024-10-30 09:30:00,583.0,596.94,575.21,596.94,16693.0,580.4007,594.2785,572.6454,594.2785,16693.0
2024-10-30 09:35:00,596.94,605.85,595.13,603.52,18279.0,594.2785,603.1488,592.4766,600.8292,18279.0
2024-10-30 09:40:00,603.45,607.22,598.6,599.1,7603.0,600.7595,604.5127,595.9311,596.4289,7603.0
2024-10-30 09:45:00,600.0,601.78,597.46,600.19,15576.0,597.3249,599.0969,594.7962,597.514,15576.0
2024-10-30 09:50:00,600.81,600.81,597.63,599.54,5313.0,598.1312,598.1312,594.9654,596.8669,5313.0
2024-10-30 09:55:00,600.15,601.46,598.92,599.98,5433.0,597.4742,598.7784,596.2497,597.3049,5433.0
2024-10-30 10:00:00,600.48,601.23,596.93,599.42,15919.0,597.8027,598.5494,594.2685,596.7474,15919.0
2024-10-30 10:05:00,598.67,600.81,598.3,599.94,5862.0,596.0008,598.1312,595.6324,597.2651,5862.0
2024-10-30 10:10:00,599.2,601.34,599.1,600.76,6395.0,596.5284,598.6589,596.4289,598.0815,6395.0
2024-10-30 10:15:00,601.4,601.44,599.62,600.35,1813.0,598.7186,598.7584,596.9466,597.6733,1813.0
2024-10-30 10:20:00,601.26,601.26,597.38,597.38,5704.0,598.5792,598.5792,594.7165,594.7165,5704.0
2024-10-30 10:25:00,597.15,598.99,596.18,596.63,4433.0,594.4876,596.3194,593.5219,593.9699,4433.0
2024-10-30 10:30:00,596.65,596.66,595.51,595.88,636.0,593.9898,593.9998,592.8549,593.2232,636.0
2024-10-30 10:35:00,596.13,596.61,594.34,596.26,5449.0,593.4721,593.95,591.6901,593.6015,5449.0
2024-10-30 10:40:00,595.15,595.8,594.06,595.3,3807.0,592.4965,593.1436,591.4113,592.6458,3807.0
2024-10-30 10:45:00,595.3,596.93,595.3,596.9,3765.0,592.6458,594.2685,592.6458,594.2387,3765.0
2024-10-30 10:50:00,597.9,598.42,597.33,597.67,5613.0,595.2342,595.7519,594.6668,595.0052,5613.0
2024-10-30 10:55:00,597.43,602.03,597.43,601.16,15308.0,594.7663,599.3458,594.7663,598.4797,15308.0
2024-10-30 11:00:00,600.8,601.59,599.63,601.59,2288.0,598.1213,598.9078,596.9565,598.9078,2288.0
2024-10-30 11:05:00,601.22,602.49,600.41,602.18,3662.0,598.5394,599.8038,597.733,599.4951,3662.0
2024-10-30 11:10:00,601.86,606.35,601.74,605.04,7302.0,599.1766,603.6465,599.0571,602.3424,7302.0
2024-10-30 11:15:00,605.08,606.99,605.0,606.63,8672.0,602.3822,604.2837,602.3026,603.9253,8672.0
2024-10-30 11:20:00,606.63,606.7,604.96,606.12,5166.0,603.9253,603.995,602.2627,603.4176,5166.0
2024-10-30 11:25:00,606.49,606.88,605.0,606.84,5182.0,603.7859,604.1742,602.3026,604.1344,5182.0
2024-10-30 11:30:00,606.78,606.99,605.98,605.98,4205.0,604.0746,604.2837,603.2782,603.2782,4205.0
2024-10-30 11:35:00,606.3,607.26,605.19,607.22,3288.0,603.5968,604.5525,602.4917,604.5127,3288.0
2024-10-30 11:40:00,607.79,609.01,607.17,607.69,3983.0,605.0801,606.2947,604.4629,604.9806,3983.0
2024-10-30 11:45:00,608.04,609.31,606.39,606.39,10039.0,605.329,606.5934,603.6864,603.6864,10039.0
2024-10-30 11:50:00,605.93,606.48,605.0,605.38,4900.0,603.2284,603.776,602.3026,602.6809,4900.0
2024-10-30 11:55:00,605.42,605.76,604.5,605.76,2408.0,602.7207,603.0592,601.8048,603.0592,2408.0
2024-10-30 12:00:00,605.49,607.39,605.42,607.14,1225.0,602.7904,604.6819,602.7207,604.433,1225.0
2024-10-30 12:05:00,606.66,607.62,606.65,606.85,2253.0,603.9552,604.9109,603.9452,604.1443,2253.0
2024-10-30 12:10:00,606.48,607.86,606.46,607.86,2673.0,603.776,605.1498,603.7561,605.1498,2673.0
2024-10-30 12:15:00,607.96,608.0,606.48,606.48,1700.0,605.2494,605.2892,603.776,603.776,1700.0
2024-10-30 12:20:00,606.88,606.88,605.24,605.24,1680.0,604.1742,604.1742,602.5415,602.5415,1680.0
2024-10-30 12:25:00,605.4,605.4,604.87,604.88,800.0,602.7008,602.7008,602.1731,602.1831,800.0
2024-10-30 12:30:00,604.88,605.6,604.28,604.28,3024.0,602.1831,602.8999,601.5858,601.5858,3024.0
2024-10-30 12:35:00,603.5,605.08,603.5,604.86,2134.0,600.8093,602.3822,600.8093,602.1632,2134.0
2024-10-30 12:40:00,605.11,605.12,601.85,601.85,4040.0,602.4121,602.422,599.1666,599.1666,4040.0
2024-10-30 12:45:00,602.25,603.18,602.25,603.1,807.0,599.5648,600.4907,599.5648,600.411,807.0
2024-10-30 12:50:00,603.22,603.85,602.84,603.46,1518.0,600.5305,601.1577,600.1522,600.7694,1518.0
2024-10-30 12:55:00,603.46,604.17,603.27,603.27,2063.0,600.7694,601.4763,600.5803,600.5803,2063.0
2024-10-30 13:00:00,602.88,603.5,602.88,603.49,1600.0,600.192,600.8093,600.192,600.7993,1600.0
2024-10-30 13:05:00,603.49,603.93,603.22,603.89,11100.0,600.7993,601.2373,600.5305,601.1975,11100.0
2024-10-30 13:10:00,603.84,603.89,603.27,603.72,2837.0,601.1477,601.1975,600.5803,601.0283,2837.0
2024-10-30 13:15:00,604.02,607.04,604.02,606.94,3235.0,601.3269,604.3335,601.3269,604.2339,3235.0
2024-10-30 13:20:00,606.94,606.94,606.21,606.27,1430.0,604.2339,604.2339,603.5072,603.5669,1430.0
2024-10-30 13:25:00,606.22,606.38,605.27,605.27,2495.0,603.5171,603.6764,602.5714,602.5714,2495.0
2024-10-30 13:30:00,605.24,605.24,602.54,603.14,1869.0,602.5415,602.5415,599.8535,600.4509,1869.0
2024-10-30 13:35:00,603.17,603.41,603.03,603.25,1950.0,600.4807,600.7197,600.3414,600.5604,1950.0
2024-10-30 13:40:00,603.42,604.38,603.29,603.8,2820.0,600.7296,601.6853,600.6002,601.1079,2820.0
2024-10-30 13:45:00,603.76,603.85,603.62,603.74,1100.0,601.0681,601.1577,600.9287,601.0482,1100.0
2024-10-30 13:50:00,603.77,604.37,603.77,604.24,2146.0,601.0781,601.6754,601.0781,601.546,2146.0
2024-10-30 13:55:00,604.39,605.42,603.79,605.03,3003.0,601.6953,602.7207,601.098,602.3324,3003.0
2024-10-30 14:00:00,605.03,605.03,604.36,605.0,1263.0,602.3324,602.3324,601.6654,602.3026,1263.0
2024-10-30 14:05:00,605.0,605.72,604.99,605.72,1333.0,602.3026,603.0194,602.2926,603.0194,1333.0
2024-10-30 14:10:00,606.85,607.27,606.63,606.89,4000.0,604.1443,604.5624,603.9253,604.1841,4000.0
2024-10-30 14:15:00,606.89,607.12,606.89,607.09,2401.0,604.1841,604.4131,604.1841,604.3832,2401.0
2024-10-30 14:20:00,607.09,607.62,606.42,606.42,2380.0,604.3832,604.9109,603.7162,603.7162,2380.0
2024-10-30 14:25:00,606.45,607.66,606.45,607.27,2887.0,603.7461,604.9507,603.7461,604.5624,2887.0
2024-10-30 14:30:00,607.24,608.93,607.23,608.53,3141.0,604.5326,606.215,604.5226,605.8168,3141.0
2024-10-30 14:35:00,609.06,609.06,607.37,608.72,3763.0,606.3445,606.3445,604.662,606.006,3763.0
2024-10-30 14:40:00,608.69,609.05,608.32,608.74,3500.0,605.9761,606.3345,605.6078,606.0259,3500.0
2024-10-30 14:45:00,608.42,609.05,607.79,609.0,3124.0,605.7073,606.3345,605.0801,606.2847,3124.0
2024-10-30 14:50:00,608.95,610.34,608.94,610.2,5680.0,606.235,607.6188,606.225,607.4794,5680.0
2024-10-30 14:55:00,610.2,610.2,608.71,609.15,6090.0,607.4794,607.4794,605.996,606.4341,6090.0
2024-10-30 15:00:00,608.84,609.16,608.41,608.71,1602.0,606.1254,606.444,605.6974,605.996,1602.0
2024-10-30 15:05:00,608.62,609.22,607.85,609.22,7487.0,605.9064,606.5038,605.1399,606.5038,7487.0
2024-10-30 15:10:00,609.22,610.0,608.93,609.65,4907.0,606.5038,607.2803,606.215,606.9318,4907.0
2024-10-30 15:15:00,609.67,609.67,607.79,608.1,3337.0,606.9517,606.9517,605.0801,605.3887,3337.0
2024-10-30 15:20:00,608.27,608.44,607.79,607.97,5092.0,605.558,605.7272,605.0801,605.2593,5092.0
2024-10-30 15:25:00,607.97,607.97,606.3,606.3,2533.0,605.2593,605.2593,603.5968,603.5968,2533.0
2024-10-30 15:30:00,606.47,606.64,604.4,605.25,7692.0,603.766,603.9353,601.7052,602.5515,7692.0
2024-10-30 15:35:00,605.1,606.09,604.22,606.09,6883.0,602.4021,603.3877,601.526,603.3877,6883.0
2024-10-30 15:40:00,606.09,606.56,605.41,605.41,7779.0,603.3877,603.8556,602.7107,602.7107,7779.0
2024-10-30 15:45:00,605.56,607.82,605.56,607.7,6950.0,602.8601,605.11,602.8601,604.9905,6950.0
2024-10-30 15:50:00,607.7,608.34,607.28,608.06,16454.0,604.9905,605.6277,604.5724,605.3489,16454.0
2024-10-30 15:55:00,608.25,608.25,604.32,604.32,51220.0,605.5381,605.5381,601.6256,601.6256,51220.0
2024-10-31 09:30:00,596.63,599.98,596.63,597.4,3916.0,593.9699,597.3049,593.9699,594.7365,3916.0
2024-10-31 09:35:00,601.53,601.53,598.0,599.36,490.0,598.848,598.848,595.3338,596.6877,490.0
2024-10-31 09:40:00,600.64,600.65,597.47,597.47,23017.0,597.962,597.972,594.8061,594.8061,23017.0
2024-10-31 09:45:00,597.2,598.33,595.7,598.33,8785.0,594.5373,595.6623,593.044,595.6623,8785.0
2024-10-31 09:50:00,598.7,599.32,596.44,598.37,2566.0,596.0307,596.6479,593.7807,595.7021,2566.0
2024-10-31 09:55:00,598.49,599.23,597.44,599.22,7528.0,595.8216,596.5583,594.7763,596.5483,7528.0
2024-10-31 10:00:00,599.54,600.48,595.36,595.36,3532.0,596.8669,597.8027,592.7055,592.7055,3532.0
2024-10-31 10:05:00,594.63,595.52,593.72,595.51,1103.0,591.9788,592.8648,591.0729,592.8549,1103.0
2024-10-31 10:10:00,595.51,596.89,594.76,596.22,3948.0,592.8549,594.2287,592.1082,593.5617,3948.0
2024-10-31 10:15:00,596.13,598.54,595.94,596.34,3792.0,593.4721,595.8714,593.283,593.6812,3792.0
2024-10-31 10:20:00,596.43,598.23,596.19,598.23,2997.0,593.7708,595.5628,593.5318,595.5628,2997.0
2024-10-31 10:25:00,598.63,598.73,597.53,598.09,1300.0,595.961,596.0605,594.8659,595.4234,1300.0
2024-10-31 10:30:00,597.95,600.48,597.52,600.21,14037.0,595.284,597.8027,594.8559,597.5339,14037.0
2024-10-31 10:35:00,600.21,600.21,597.48,597.48,2100.0,597.5339,597.5339,594.8161,594.8161,2100.0
2024-10-31 10:40:00,597.3,597.3,595.86,596.18,1201.0,594.6369,594.6369,593.2033,593.5219,1201.0
2024-10-31 10:45:00,596.05,596.05,595.57,595.57,600.0,593.3925,593.3925,592.9146,592.9146,600.0
2024-10-31 10:50:00,595.5,596.32,594.91,596.32,1039.0,592.8449,593.6613,592.2576,593.6613,1039.0
2024-10-31 10:55:00,595.52,595.96,594.73,595.24,1218.0,592.8648,593.3029,592.0784,592.5861,1218.0
2024-10-31 11:00:00,595.15,595.63,594.69,594.93,1648.0,592.4965,592.9743,592.0385,592.2775,1648.0
2024-10-31 11:05:00,594.98,595.16,594.6,594.6,400.0,592.3272,592.5064,591.9489,591.9489,400.0
2024-10-31 11:10:00,594.51,594.88,593.5,594.58,7078.0,591.8593,592.2277,590.8538,591.929,7078.0
2024-10-31 11:15:00,594.23,595.96,594.23,595.96,1150.0,591.5806,593.3029,591.5806,593.3029,1150.0
2024-10-31 11:20:00,595.42,596.43,595.42,596.15,2100.0,592.7653,593.7708,592.7653,593.492,2100.0
2024-10-31 11:25:00,595.75,595.84,594.37,594.63,1000.0,593.0938,593.1834,591.72,591.9788,1000.0
2024-10-31 11:30:00,595.05,595.8,595.04,595.8,811.0,592.3969,593.1436,592.387,593.1436,811.0
2024-10-31 11:35:00,595.88,596.56,595.85,596.05,1420.0,593.2232,593.9002,593.1934,593.3925,1420.0
2024-10-31 11:40:00,595.94,597.41,595.93,597.41,2150.0,593.283,594.7464,593.273,594.7464,2150.0
2024-10-31 11:45:00,597.55,597.99,597.55,597.67,400.0,594.8858,595.3238,594.8858,595.0052,400.0
2024-10-31 11:50:00,597.18,597.18,596.86,596.87,1522.0,594.5174,594.5174,594.1989,594.2088,1522.0
2024-10-31 11:55:00,596.58,597.07,596.2,596.2,747.0,593.9201,594.4079,593.5418,593.5418,747.0
2024-10-31 12:00:00,596.43,596.43,595.06,595.85,1200.0,593.7708,593.7708,592.4069,593.1934,1200.0
2024-10-31 12:05:00,596.07,596.73,596.07,596.45,1473.0,593.4124,594.0694,593.4124,593.7907,1473.0
2024-10-31 12:10:00,597.02,597.66,597.02,597.58,605.0,594.3581,594.9953,594.3581,594.9157,605.0
2024-10-31 12:15:00,598.05,598.05,597.34,597.35,1213.0,595.3836,595.3836,594.6767,594.6867,1213.0
2024-10-31 12:20:00,597.74,598.57,597.03,597.2,2695.0,595.0749,595.9012,594.3681,594.5373,2695.0
2024-10-31 12:25:00,597.2,597.97,597.19,597.66,600.0,594.5373,595.3039,594.5274,594.9953,600.0
2024-10-31 12:30:00,597.66,598.17,596.1,596.82,700.0,594.9953,595.503,593.4422,594.159,700.0
2024-10-31 12:35:00,597.37,597.37,596.23,596.23,800.0,594.7066,594.7066,593.5717,593.5717,800.0
2024-10-31 12:40:00,596.71,597.31,596.71,597.3,1071.0,594.0495,594.6469,594.0495,594.6369,1071.0
2024-10-31 12:45:00,597.37,597.67,596.98,596.99,1100.0,594.7066,595.0052,594.3183,594.3283,1100.0
2024-10-31 12:50:00,596.99,597.19,596.74,597.19,586.0,594.3283,594.5274,594.0794,594.5274,586.0
2024-10-31 12:55:00,597.51,597.51,597.04,597.19,500.0,594.846,594.846,594.3781,594.5274,500.0
2024-10-31 13:00:00,597.15,598.03,597.15,598.03,1220.0,594.4876,595.3636,594.4876,595.3636,1220.0
2024-10-31 13:05:00,598.07,598.23,597.86,598.23,600.0,595.4035,595.5628,595.1944,595.5628,600.0
2024-10-31 13:10:00,598.0,598.01,597.92,598.0,300.0,595.3338,595.3437,595.2541,595.3338,300.0
2024-10-31 13:15:00,597.76,598.24,597.41,597.41,1000.0,595.0948,595.5727,594.7464,594.7464,1000.0
2024-10-31 13:20:00,597.31,597.5,596.91,597.5,1900.0,594.6469,594.836,594.2486,594.836,1900.0
2024-10-31 13:25:00,597.8,598.03,597.38,597.38,1812.0,595.1347,595.3636,594.7165,594.7165,1812.0
2024-10-31 13:30:00,597.31,597.65,596.9,597.1,2584.0,594.6469,594.9853,594.2387,594.4378,2584.0
2024-10-31 13:35:00,597.01,597.68,596.98,597.3,2562.0,594.3482,595.0152,594.3183,594.6369,2562.0
2024-10-31 13:40:00,597.21,597.21,597.15,597.15,900.0,594.5473,594.5473,594.4876,594.4876,900.0
2024-10-31 13:45:00,597.15,597.69,596.59,597.69,2329.0,594.4876,595.0252,593.9301,595.0252,2329.0
2024-10-31 13:50:00,597.16,597.69,597.14,597.42,1488.0,594.4975,595.0252,594.4776,594.7564,1488.0
2024-10-31 13:55:00,597.23,597.69,597.11,597.4,1301.0,594.5672,595.0252,594.4477,594.7365,1301.0
2024-10-31 14:00:00,597.17,597.17,595.23,596.25,4962.0,594.5075,594.5075,592.5761,593.5916,4962.0
2024-10-31 14:05:00,596.53,596.75,595.81,595.88,1100.0,593.8703,594.0894,593.1535,593.2232,1100.0
2024-10-31 14:10:00,596.26,596.31,595.98,596.13,1021.0,593.6015,593.6513,593.3228,593.4721,1021.0
2024-10-31 14:15:00,596.03,596.03,595.54,595.54,1700.0,593.3726,593.3726,592.8847,592.8847,1700.0
2024-10-31 14:20:00,595.56,596.79,595.55,596.79,1201.0,592.9047,594.1292,592.8947,594.1292,1201.0
2024-10-31 14:25:00,596.84,597.14,596.42,597.02,5406.0,594.1789,594.4776,593.7608,594.3581,5406.0
2024-10-31 14:30:00,597.02,597.09,595.98,596.45,3585.0,594.3581,594.4278,593.3228,593.7907,3585.0
2024-10-31 14:35:00,596.45,596.78,596.16,596.46,2129.0,593.7907,594.1192,593.502,593.8006,2129.0
2024-10-31 14:40:00,596.4,596.4,596.02,596.03,1000.0,593.7409,593.7409,593.3626,593.3726,1000.0
2024-10-31 14:45:00,596.03,596.11,595.33,595.72,2803.0,593.3726,593.4522,592.6757,593.0639,2803.0
2024-10-31 14:50:00,595.7,596.28,595.63,595.84,2313.0,593.044,593.6214,592.9743,593.1834,2313.0
2024-10-31 14:55:00,595.84,596.52,595.84,596.51,1600.0,593.1834,593.8604,593.1834,593.8504,1600.0
2024-10-31 15:00:00,596.87,596.87,596.77,596.77,1502.0,594.2088,594.2088,594.1093,594.1093,1502.0
2024-10-31 15:05:00,596.84,596.99,596.45,596.81,1500.0,594.1789,594.3283,593.7907,594.1491,1500.0
2024-10-31 15:10:00,596.81,596.81,595.97,596.13,3786.0,594.1491,594.1491,593.3128,593.4721,3786.0
2024-10-31 15:15:00,596.49,596.49,595.86,596.15,3111.0,593.8305,593.8305,593.2033,593.492,3111.0
2024-10-31 15:20:00,596.11,596.59,595.93,596.2,4514.0,593.4522,593.9301,593.273,593.5418,4514.0
2024-10-31 15:25:00,596.31,596.32,595.51,596.03,3200.0,593.6513,593.6613,592.8549,593.3726,3200.0
2024-10-31 15:30:00,596.12,596.16,595.33,595.96,3409.0,593.4622,593.502,592.6757,593.3029,3409.0
2024-10-31 15:35:00,595.88,596.14,595.7,596.0,2203.0,593.2232,593.4821,593.044,593.3427,2203.0
2024-10-31 15:40:00,595.77,595.99,595.28,595.59,4684.0,593.1137,593.3327,592.6259,592.9345,4684.0
2024-10-31 15:45:00,595.78,596.53,595.72,596.2,5347.0,593.1237,593.8703,593.0639,593.5418,5347.0
2024-10-31 15:50:00,596.11,596.11,593.74,594.19,10945.0,593.4522,593.4522,591.0928,591.5408,10945.0
2024-10-31 15:55:00,594.0,594.14,592.28,592.34,25895.0,591.3516,591.491,589.6393,589.699,25895.0
2024-11-01 09:30:00,594.57,596.42,594.57,594.6,2809.0,591.9191,593.7608,591.9191,591.9489,2809.0
2024-11-01 09:35:00,593.27,593.51,593.14,593.14,483.0,590.6249,590.8638,590.4954,590.4954,483.0
2024-11-01 09:40:00,593.45,594.67,591.41,591.42,2285.0,590.8041,592.0186,588.7732,588.7831,2285.0
2024-11-01 09:45:00,588.03,592.16,588.03,591.04,2170.0,585.4082,589.5198,585.4082,588.4048,2170.0
2024-11-01 09:50:00,590.43,590.43,588.64,588.88,1831.0,587.7975,587.7975,586.0155,586.2544,1831.0
2024-11-01 09:55:00,589.84,589.84,589.06,589.06,1210.0,587.2102,587.2102,586.4336,586.4336,1210.0
2024-11-01 10:00:00,588.65,588.99,586.89,588.28,2876.0,586.0255,586.3639,584.2733,585.6571,2876.0
2024-11-01 10:05:00,588.28,589.7,587.47,589.7,3598.0,585.6571,587.0708,584.8507,587.0708,3598.0
2024-11-01 10:10:00,590.15,590.16,590.06,590.09,1118.0,587.5188,587.5287,587.4292,587.459,1118.0
2024-11-01 10:15:00,590.1,590.1,589.94,589.94,720.0,587.469,587.469,587.3097,587.3097,720.0
2024-11-01 10:20:00,590.6,591.49,590.38,591.49,3173.0,587.9668,588.8528,587.7478,588.8528,3173.0
2024-11-01 10:25:00,591.02,591.52,590.89,591.12,1291.0,588.3849,588.8827,588.2555,588.4845,1291.0
2024-11-01 10:30:00,590.63,591.33,590.55,590.84,600.0,587.9966,588.6935,587.917,588.2057,600.0
2024-11-01 10:35:00,590.69,590.69,587.67,587.67,1407.0,588.0564,588.0564,585.0498,585.0498,1407.0
2024-11-01 10:40:00,588.1,588.1,587.21,587.73,2209.0,585.4779,585.4779,584.5919,585.1096,2209.0
2024-11-01 10:45:00,588.17,588.75,587.72,587.99,900.0,585.5476,586.125,585.0996,585.3684,900.0
2024-11-01 10:50:00,587.47,587.79,587.47,587.47,867.0,584.8507,585.1693,584.8507,584.8507,867.0
2024-11-01 10:55:00,587.47,589.22,587.45,588.32,3945.0,584.8507,586.5929,584.8308,585.6969,3945.0
2024-11-01 11:00:00,588.32,588.32,588.32,588.32,0.0,585.6969,585.6969,585.6969,585.6969,0.0
2024-11-01 11:05:00,588.32,588.32,588.32,588.32,0.0,585.6969,585.6969,585.6969,585.6969,0.0
2024-11-01 11:10:00,588.1,588.13,587.66,587.66,300.0,585.4779,585.5078,585.0399,585.0399,300.0
2024-11-01 11:15:00,587.68,587.68,587.0,587.63,2209.0,585.0598,585.0598,584.3828,585.01,2209.0
2024-11-01 11:20:00,587.45,587.47,585.74,586.17,3300.0,584.8308,584.8507,583.1284,583.5565,3300.0
2024-11-01 11:25:00,586.17,587.17,586.17,587.14,2050.0,583.5565,584.5521,583.5565,584.5222,2050.0
2024-11-01 11:30:00,587.35,587.35,586.37,586.69,702.0,584.7313,584.7313,583.7556,584.0742,702.0
2024-11-01 11:35:00,586.25,586.25,586.25,586.25,100.0,583.6362,583.6362,583.6362,583.6362,100.0
2024-11-01 11:40:00,586.49,586.49,586.21,586.31,300.0,583.8751,583.8751,583.5963,583.6959,300.0
2024-11-01 11:45:00,586.26,586.26,584.1,585.58,3660.0,583.6461,583.6461,581.4958,582.9692,3660.0
2024-11-01 11:50:00,585.93,587.35,585.93,587.1,1000.0,583.3176,584.7313,583.3176,584.4824,1000.0
2024-11-01 11:55:00,586.97,588.43,586.96,587.7,1518.0,584.353,585.8064,584.343,585.0797,1518.0
2024-11-01 12:00:00,588.04,588.18,588.03,588.18,400.0,585.4182,585.5576,585.4082,585.5576,400.0
2024-11-01 12:05:00,587.73,588.43,587.59,588.43,1129.0,585.1096,585.8064,584.9702,585.8064,1129.0
2024-11-01 12:10:00,588.42,588.51,588.27,588.5,500.0,585.7965,585.8861,585.6472,585.8761,500.0
2024-11-01 12:15:00,589.07,589.29,588.88,589.29,625.0,586.4436,586.6626,586.2544,586.6626,625.0
2024-11-01 12:20:00,588.88,588.91,587.74,587.74,904.0,586.2544,586.2843,585.1195,585.1195,904.0
2024-11-01 12:25:00,587.7,587.7,586.69,586.69,702.0,585.0797,585.0797,584.0742,584.0742,702.0
2024-11-01 12:30:00,587.61,587.9,587.45,587.9,961.0,584.9901,585.2788,584.8308,585.2788,961.0
2024-11-01 12:35:00,587.36,587.43,587.36,587.43,516.0,584.7412,584.8109,584.7412,584.8109,516.0
2024-11-01 12:40:00,586.4,586.4,585.67,585.67,300.0,583.7855,583.7855,583.0588,583.0588,300.0
2024-11-01 12:45:00,585.33,585.34,585.28,585.28,484.0,582.7203,582.7302,582.6705,582.6705,484.0
2024-11-01 12:50:00,585.19,585.35,584.53,584.53,800.0,582.5809,582.7402,581.9238,581.9238,800.0
2024-11-01 12:55:00,584.47,584.99,584.47,584.51,525.0,581.8641,582.3818,581.8641,581.9039,525.0
2024-11-01 13:00:00,584.73,585.11,584.21,584.69,2006.0,582.1229,582.5012,581.6053,582.0831,2006.0
2024-11-01 13:05:00,584.67,584.67,584.01,584.01,309.0,582.0632,582.0632,581.4062,581.4062,309.0
2024-11-01 13:10:00,583.13,584.02,583.13,583.93,1021.0,580.5301,581.4161,580.5301,581.3265,1021.0
2024-11-01 13:15:00,583.88,583.95,583.84,583.95,600.0,581.2767,581.3464,581.2369,581.3464,600.0
2024-11-01 13:20:00,583.95,584.1,583.68,583.88,1456.0,581.3464,581.4958,581.0776,581.2767,1456.0
2024-11-01 13:25:00,583.59,583.93,583.34,583.74,1912.0,580.988,581.3265,580.7391,581.1374,1912.0
2024-11-01 13:30:00,584.01,584.34,583.11,583.23,1853.0,581.4062,581.7347,580.5102,580.6296,1853.0
2024-11-01 13:35:00,582.82,583.04,582.58,582.98,1100.0,580.2215,580.4405,579.9825,580.3807,1100.0
2024-11-01 13:40:00,583.23,583.23,582.86,582.86,536.0,580.6296,580.6296,580.2613,580.2613,536.0
2024-11-01 13:45:00,583.25,583.25,582.6,582.81,1115.0,580.6495,580.6495,580.0024,580.2115,1115.0
2024-11-01 13:50:00,583.33,583.69,583.24,583.48,1224.0,580.7292,581.0876,580.6396,580.8785,1224.0
2024-11-01 13:55:00,583.33,583.33,583.21,583.21,200.0,580.7292,580.7292,580.6097,580.6097,200.0
2024-11-01 14:00:00,583.36,584.22,583.18,584.22,2524.0,580.7591,581.6152,580.5799,581.6152,2524.0
2024-11-01 14:05:00,584.07,584.07,583.45,583.92,1300.0,581.4659,581.4659,580.8486,581.3166,1300.0
2024-11-01 14:10:00,583.46,583.6,583.04,583.04,4200.0,580.8586,580.998,580.4405,580.4405,4200.0
2024-11-01 14:15:00,583.4,583.41,582.25,582.25,6083.0,580.7989,580.8088,579.654,579.654,6083.0
2024-11-01 14:20:00,582.46,582.46,581.65,582.07,3155.0,579.8631,579.8631,579.0567,579.4748,3155.0
2024-11-01 14:25:00,581.91,582.5,581.91,582.02,8235.0,579.3155,579.9029,579.3155,579.425,8235.0
2024-11-01 14:30:00,582.01,582.06,581.49,581.86,1801.0,579.4151,579.4648,578.8974,579.2657,1801.0
2024-11-01 14:35:00,581.5,581.91,581.06,581.06,1200.0,578.9073,579.3155,578.4693,578.4693,1200.0
2024-11-01 14:40:00,581.5,581.74,581.11,581.15,805.0,578.9073,579.1463,578.5191,578.5589,805.0
2024-11-01 14:45:00,581.79,581.97,581.66,581.97,1477.0,579.1961,579.3752,579.0666,579.3752,1477.0
2024-11-01 14:50:00,582.01,582.24,581.09,581.09,7698.0,579.4151,579.644,578.4992,578.4992,7698.0
2024-11-01 14:55:00,581.72,582.01,581.26,581.88,2211.0,579.1264,579.4151,578.6684,579.2856,2211.0
2024-11-01 15:00:00,581.66,581.84,581.33,581.79,1742.0,579.0666,579.2458,578.7381,579.1961,1742.0
2024-11-01 15:05:00,581.72,582.14,581.72,581.94,3167.0,579.1264,579.5445,579.1264,579.3454,3167.0
2024-11-01 15:10:00,581.67,582.23,581.67,582.23,3788.0,579.0766,579.6341,579.0766,579.6341,3788.0
2024-11-01 15:15:00,582.11,582.12,581.84,582.09,2112.0,579.5146,579.5246,579.2458,579.4947,2112.0
2024-11-01 15:20:00,582.09,582.1,581.84,582.1,1730.0,579.4947,579.5047,579.2458,579.5047,1730.0
2024-11-01 15:25:00,582.1,582.1,581.27,581.58,3418.0,579.5047,579.5047,578.6784,578.987,3418.0
2024-11-01 15:30:00,581.27,581.72,581.19,581.72,2258.0,578.6784,579.1264,578.5987,579.1264,2258.0
2024-11-01 15:35:00,581.31,581.89,581.31,581.65,2917.0,578.7182,579.2956,578.7182,579.0567,2917.0
2024-11-01 15:40:00,581.88,582.1,581.32,581.51,6198.0,579.2856,579.5047,578.7281,578.9173,6198.0
2024-11-01 15:45:00,581.3,581.58,581.3,581.57,1300.0,578.7082,578.987,578.7082,578.977,1300.0
2024-11-01 15:50:00,581.51,581.65,580.81,581.0,19892.0,578.9173,579.0567,578.2204,578.4096,19892.0
2024-11-01 15:55:00,580.72,581.14,580.05,580.14,27989.0,578.1308,578.5489,577.4638,577.5534,27989.0
2024-11-04 09:30:00,580.98,582.04,577.52,582.04,4854.0,578.3897,579.4449,574.9451,579.4449,4854.0
2024-11-04 09:35:00,580.11,581.34,578.88,579.63,4751.0,577.5235,578.7481,576.299,577.0457,4751.0
2024-11-04 09:40:00,580.5,582.58,580.18,580.92,3132.0,577.9118,579.9825,577.5932,578.3299,3132.0
2024-11-04 09:45:00,580.92,581.66,579.6,581.32,6300.0,578.3299,579.0666,577.0158,578.7281,6300.0
2024-11-04 09:50:00,581.12,581.19,579.98,581.19,1400.0,578.529,578.5987,577.3941,578.5987,1400.0
2024-11-04 09:55:00,580.61,581.84,579.15,580.08,7132.0,578.0213,579.2458,576.5678,577.4937,7132.0
2024-11-04 10:00:00,581.03,582.51,579.81,580.04,3856.0,578.4394,579.9128,577.2249,577.4539,3856.0
2024-11-04 10:05:00,582.24,582.24,579.71,579.72,3372.0,579.644,579.644,577.1253,577.1353,3372.0
2024-11-04 10:10:00,580.73,581.39,579.89,580.13,2271.0,578.1408,578.7978,577.3045,577.5435,2271.0
2024-11-04 10:15:00,580.51,580.72,580.07,580.07,627.0,577.9218,578.1308,577.4837,577.4837,627.0
2024-11-04 10:20:00,579.54,580.54,579.54,580.54,705.0,576.9561,577.9516,576.9561,577.9516,705.0
2024-11-04 10:25:00,580.76,580.92,580.02,580.78,1180.0,578.1706,578.3299,577.4339,578.1906,1180.0
2024-11-04 10:30:00,580.66,581.89,580.66,580.72,1000.0,578.0711,579.2956,578.0711,578.1308,1000.0
2024-11-04 10:35:00,581.0,581.81,581.0,581.75,857.0,578.4096,579.216,578.4096,579.1562,857.0
2024-11-04 10:40:00,582.0,582.11,581.5,581.5,500.0,579.4051,579.5146,578.9073,578.9073,500.0
2024-11-04 10:45:00,580.92,581.86,580.62,581.23,1851.0,578.3299,579.2657,578.0313,578.6385,1851.0
2024-11-04 10:50:00,581.43,582.23,581.42,581.74,745.0,578.8377,579.6341,578.8277,579.1463,745.0
2024-11-04 10:55:00,581.74,581.75,581.22,581.7,641.0,579.1463,579.1562,578.6286,579.1065,641.0
2024-11-04 11:00:00,581.2,581.63,581.09,581.63,986.0,578.6087,579.0368,578.4992,579.0368,986.0
2024-11-04 11:05:00,581.87,581.87,581.74,581.74,200.0,579.2757,579.2757,579.1463,579.1463,200.0
2024-11-04 11:10:00,581.77,582.22,581.64,581.64,411.0,579.1761,579.6241,579.0467,579.0467,411.0
2024-11-04 11:15:00,580.37,580.37,580.37,580.37,100.0,577.7824,577.7824,577.7824,577.7824,100.0
2024-11-04 11:20:00,581.3,581.31,581.3,581.31,200.0,578.7082,578.7182,578.7082,578.7182,200.0
2024-11-04 11:25:00,580.8,580.8,579.8,579.81,300.0,578.2105,578.2105,577.2149,577.2249,300.0
2024-11-04 11:30:00,580.14,580.14,580.14,580.14,200.0,577.5534,577.5534,577.5534,577.5534,200.0
2024-11-04 11:35:00,579.08,579.08,579.07,579.08,200.0,576.4981,576.4981,576.4882,576.4981,200.0
2024-11-04 11:40:00,579.23,579.23,578.98,578.98,500.0,576.6475,576.6475,576.3986,576.3986,500.0
2024-11-04 11:45:00,579.22,579.22,579.22,579.22,100.0,576.6375,576.6375,576.6375,576.6375,100.0
2024-11-04 11:50:00,578.61,579.12,578.59,579.12,908.0,576.0302,576.538,576.0103,576.538,908.0
2024-11-04 11:55:00,579.08,579.82,578.67,579.82,1983.0,576.4981,577.2348,576.09,577.2348,1983.0
2024-11-04 12:00:00,579.85,579.85,579.61,579.61,782.0,577.2647,577.2647,577.0258,577.0258,782.0
2024-11-04 12:05:00,579.26,579.26,579.26,579.26,300.0,576.6773,576.6773,576.6773,576.6773,300.0
2024-11-04 12:10:00,579.33,579.8,579.33,579.8,300.0,576.747,577.2149,576.747,577.2149,300.0
2024-11-04 12:15:00,579.75,579.76,579.75,579.75,100.0,577.1651,577.1751,577.1651,577.1651,100.0
2024-11-04 12:20:00,580.55,580.63,580.55,580.63,200.0,577.9616,578.0412,577.9616,578.0412,200.0
2024-11-04 12:25:00,580.59,580.67,580.59,580.6,400.0,578.0014,578.081,578.0014,578.0114,400.0
2024-11-04 12:30:00,580.95,581.29,580.95,581.1,800.0,578.3598,578.6983,578.3598,578.5091,800.0
2024-11-04 12:35:00,581.09,581.09,580.53,580.53,202.0,578.4992,578.4992,577.9417,577.9417,202.0
2024-11-04 12:40:00,580.45,580.45,580.45,580.45,100.0,577.862,577.862,577.862,577.862,100.0
2024-11-04 12:45:00,580.96,581.25,580.96,580.96,414.0,578.3698,578.6585,578.3698,578.3698,414.0
2024-11-04 12:50:00,581.48,581.85,581.24,581.24,1052.0,578.8874,579.2558,578.6485,578.6485,1052.0
2024-11-04 12:55:00,581.24,581.24,581.24,581.24,0.0,578.6485,578.6485,578.6485,578.6485,0.0
2024-11-04 13:00:00,580.3,580.3,580.3,580.3,100.0,577.7127,577.7127,577.7127,577.7127,100.0
2024-11-04 13:05:00,580.39,580.39,579.45,579.45,700.0,577.8023,577.8023,576.8665,576.8665,700.0
2024-11-04 13:10:00,579.47,580.19,579.25,580.12,2082.0,576.8864,577.6032,576.6674,577.5335,2082.0
2024-11-04 13:15:00,579.86,580.17,579.64,579.73,1169.0,577.2747,577.5833,577.0556,577.1452,1169.0
2024-11-04 13:20:00,579.73,579.73,579.72,579.73,100.0,577.1452,577.1452,577.1353,577.1452,100.0
2024-11-04 13:25:00,579.58,579.58,579.01,579.01,1073.0,576.9959,576.9959,576.4284,576.4284,1073.0
2024-11-04 13:30:00,579.01,579.74,578.8,579.7,515.0,576.4284,577.1552,576.2194,577.1154,515.0
2024-11-04 13:35:00,579.73,580.17,579.72,579.97,655.0,577.1452,577.5833,577.1353,577.3842,655.0
2024-11-04 13:40:00,580.09,580.69,580.09,580.69,300.0,577.5036,578.101,577.5036,578.101,300.0
2024-11-04 13:45:00,580.73,580.73,580.54,580.55,207.0,578.1408,578.1408,577.9516,577.9616,207.0
2024-11-04 13:50:00,580.55,580.55,580.55,580.55,200.0,577.9616,577.9616,577.9616,577.9616,200.0
2024-11-04 13:55:00,580.64,580.64,580.2,580.2,400.0,578.0512,578.0512,577.6131,577.6131,400.0
2024-11-04 14:00:00,580.33,580.48,580.16,580.16,500.0,577.7426,577.8919,577.5733,577.5733,500.0
2024-11-04 14:05:00,580.15,580.87,580.15,580.87,1598.0,577.5634,578.2802,577.5634,578.2802,1598.0
2024-11-04 14:10:00,581.1,581.57,580.76,580.81,2382.0,578.5091,578.977,578.1706,578.2204,2382.0
2024-11-04 14:15:00,581.0,582.29,581.0,582.29,1014.0,578.4096,579.6938,578.4096,579.6938,1014.0
2024-11-04 14:20:00,582.66,582.66,582.41,582.43,566.0,580.0622,580.0622,579.8133,579.8332,566.0
2024-11-04 14:25:00,581.68,581.68,580.89,580.89,549.0,579.0865,579.0865,578.3001,578.3001,549.0
2024-11-04 14:30:00,580.82,581.66,580.63,581.66,1552.0,578.2304,579.0666,578.0412,579.0666,1552.0
2024-11-04 14:35:00,581.66,582.14,581.5,581.78,1200.0,579.0666,579.5445,578.9073,579.1861,1200.0
2024-11-04 14:40:00,581.83,581.83,581.58,581.59,200.0,579.2359,579.2359,578.987,578.9969,200.0
2024-11-04 14:45:00,581.64,581.65,581.04,581.04,900.0,579.0467,579.0567,578.4494,578.4494,900.0
2024-11-04 14:50:00,580.97,581.22,580.46,580.46,1019.0,578.3797,578.6286,577.872,577.872,1019.0
2024-11-04 14:55:00,580.93,581.21,580.93,581.03,500.0,578.3399,578.6186,578.3399,578.4394,500.0
2024-11-04 15:00:00,580.86,580.86,580.72,580.8,300.0,578.2702,578.2702,578.1308,578.2105,300.0
2024-11-04 15:05:00,580.79,581.41,580.77,581.29,1720.0,578.2005,578.8177,578.1806,578.6983,1720.0
2024-11-04 15:10:00,581.22,581.44,581.22,581.41,518.0,578.6286,578.8476,578.6286,578.8177,518.0
2024-11-04 15:15:00,581.44,581.44,581.11,581.18,1060.0,578.8476,578.8476,578.5191,578.5888,1060.0
2024-11-04 15:20:00,581.18,581.61,580.98,581.61,1620.0,578.5888,579.0169,578.3897,579.0169,1620.0
2024-11-04 15:25:00,581.74,582.82,581.74,582.82,700.0,579.1463,580.2215,579.1463,580.2215,700.0
2024-11-04 15:30:00,582.32,582.45,581.9,581.9,1432.0,579.7237,579.8531,579.3056,579.3056,1432.0
2024-11-04 15:35:00,581.74,581.74,581.14,581.18,1443.0,579.1463,579.1463,578.5489,578.5888,1443.0
2024-11-04 15:40:00,580.69,581.83,580.69,581.62,3175.0,578.101,579.2359,578.101,579.0268,3175.0
2024-11-04 15:45:00,581.83,582.76,581.82,582.26,3013.0,579.2359,580.1617,579.2259,579.664,3013.0
2024-11-04 15:50:00,582.28,582.28,581.19,581.56,4579.0,579.6839,579.6839,578.5987,578.9671,4579.0
2024-11-04 15:55:00,581.21,582.42,581.18,582.04,16028.0,578.6186,579.8232,578.5888,579.4449,16028.0
2024-11-05 09:30:00,580.11,581.2,580.11,581.2,1827.0,577.5235,578.6087,577.5235,578.6087,1827.0
2024-11-05 09:35:00,581.2,581.2,581.2,581.2,0.0,578.6087,578.6087,578.6087,578.6087,0.0
2024-11-05 09:40:00,583.13,583.13,583.13,583.13,200.0,580.5301,580.5301,580.5301,580.5301,200.0
2024-11-05 09:45:00,585.05,585.71,583.29,583.56,1570.0,582.4415,583.0986,580.6894,580.9582,1570.0
2024-11-05 09:50:00,583.6,586.28,582.71,586.28,3900.0,580.998,583.666,580.1119,583.666,3900.0
2024-11-05 09:55:00,585.62,585.99,585.62,585.99,2125.0,583.009,583.3773,583.009,583.3773,2125.0
2024-11-05 10:00:00,586.73,586.73,584.68,584.96,1451.0,584.114,584.114,582.0732,582.3519,1451.0
2024-11-05 10:05:00,584.8,584.8,583.77,583.83,900.0,582.1926,582.1926,581.1672,581.227,900.0
2024-11-05 10:10:00,583.33,584.34,583.22,583.7,1026.0,580.7292,581.7347,580.6197,581.0975,1026.0
2024-11-05 10:15:00,584.54,584.54,583.5,583.5,589.0,581.9338,581.9338,580.8984,580.8984,589.0
2024-11-05 10:20:00,583.15,583.29,583.15,583.29,200.0,580.55,580.6894,580.55,580.6894,200.0
2024-11-05 10:25:00,584.0,584.53,583.7,583.7,801.0,581.3962,581.9238,581.0975,581.0975,801.0
2024-11-05 10:30:00,584.52,584.53,584.14,584.14,700.0,581.9139,581.9238,581.5356,581.5356,700.0
2024-11-05 10:35:00,584.81,585.7,584.53,585.7,2291.0,582.2026,583.0886,581.9238,583.0886,2291.0
2024-11-05 10:40:00,585.46,585.46,584.9,585.17,1630.0,582.8497,582.8497,582.2922,582.561,1630.0
2024-11-05 10:45:00,585.17,585.17,585.17,585.17,200.0,582.561,582.561,582.561,582.561,200.0
2024-11-05 10:50:00,585.17,585.17,585.17,585.17,0.0,582.561,582.561,582.561,582.561,0.0
2024-11-05 10:55:00,585.17,585.17,585.17,585.17,0.0,582.561,582.561,582.561,582.561,0.0
2024-11-05 11:00:00,584.42,584.93,584.07,584.88,2950.0,581.8143,582.3221,581.4659,582.2723,2950.0
2024-11-05 11:05:00,585.02,585.03,585.02,585.02,100.0,582.4116,582.4216,582.4116,582.4116,100.0
2024-11-05 11:10:00,584.94,585.49,584.13,585.49,4002.0,582.332,582.8796,581.5256,582.8796,4002.0
2024-11-05 11:15:00,585.49,585.49,585.49,585.49,0.0,582.8796,582.8796,582.8796,582.8796,0.0
2024-11-05 11:20:00,585.49,585.57,585.35,585.35,1400.0,582.8796,582.9592,582.7402,582.7402,1400.0
2024-11-05 11:25:00,585.57,587.13,585.17,586.02,21423.0,582.9592,584.5122,582.561,583.4072,21423.0
2024-11-05 11:30:00,586.04,586.62,585.64,586.47,18299.0,583.4271,584.0045,583.0289,583.8552,18299.0
2024-11-05 11:35:00,586.21,586.21,584.62,585.05,17199.0,583.5963,583.5963,582.0134,582.4415,17199.0
2024-11-05 11:40:00,585.0,585.85,584.8,585.45,3419.0,582.3917,583.2379,582.1926,582.8397,3419.0
2024-11-05 11:45:00,585.27,585.51,584.6,584.76,4173.0,582.6605,582.8995,581.9935,582.1528,4173.0
2024-11-05 11:50:00,584.61,584.99,583.99,584.03,6674.0,582.0035,582.3818,581.3862,581.4261,6674.0
2024-11-05 11:55:00,584.03,584.03,583.22,583.23,855.0,581.4261,581.4261,580.6197,580.6296,855.0
2024-11-05 12:00:00,583.68,583.7,583.44,583.45,545.0,581.0776,581.0975,580.8387,580.8486,545.0
2024-11-05 12:05:00,584.0,584.01,584.0,584.0,300.0,581.3962,581.4062,581.3962,581.3962,300.0
2024-11-05 12:10:00,583.57,583.57,581.98,581.99,500.0,580.9681,580.9681,579.3852,579.3952,500.0
2024-11-05 12:15:00,583.1,583.1,582.86,582.86,200.0,580.5002,580.5002,580.2613,580.2613,200.0
2024-11-05 12:20:00,583.45,583.47,583.45,583.46,548.0,580.8486,580.8686,580.8486,580.8586,548.0
2024-11-05 12:25:00,583.28,583.28,582.67,582.67,418.0,580.6794,580.6794,580.0721,580.0721,418.0
2024-11-05 12:30:00,582.77,582.93,582.77,582.93,441.0,580.1717,580.331,580.1717,580.331,441.0
2024-11-05 12:35:00,583.01,583.02,583.01,583.01,500.0,580.4106,580.4206,580.4106,580.4106,500.0
2024-11-05 12:40:00,583.06,583.3,582.81,582.91,1047.0,580.4604,580.6993,580.2115,580.3111,1047.0
2024-11-05 12:45:00,582.91,582.91,582.91,582.91,200.0,580.3111,580.3111,580.3111,580.3111,200.0
2024-11-05 12:50:00,582.89,583.13,582.89,583.13,1587.0,580.2911,580.5301,580.2911,580.5301,1587.0
2024-11-05 12:55:00,583.33,583.33,582.88,582.99,931.0,580.7292,580.7292,580.2812,580.3907,931.0
2024-11-05 13:00:00,582.99,584.25,582.98,583.94,1990.0,580.3907,581.6451,580.3807,581.3365,1990.0
2024-11-05 13:05:00,584.09,584.46,583.91,584.43,1284.0,581.4858,581.8541,581.3066,581.8243,1284.0
2024-11-05 13:10:00,583.87,583.87,583.87,583.87,310.0,581.2668,581.2668,581.2668,581.2668,310.0
2024-11-05 13:15:00,584.0,584.0,583.47,583.47,356.0,581.3962,581.3962,580.8686,580.8686,356.0
2024-11-05 13:20:00,584.0,584.33,584.0,584.0,600.0,581.3962,581.7247,581.3962,581.3962,600.0
2024-11-05 13:25:00,584.0,584.11,584.0,584.11,896.0,581.3962,581.5057,581.3962,581.5057,896.0
2024-11-05 13:30:00,584.02,584.15,583.82,583.83,500.0,581.4161,581.5455,581.217,581.227,500.0
2024-11-05 13:35:00,583.84,584.16,583.83,584.08,1410.0,581.2369,581.5555,581.227,581.4758,1410.0
2024-11-05 13:40:00,584.2,584.3,584.0,584.0,1104.0,581.5953,581.6949,581.3962,581.3962,1104.0
2024-11-05 13:45:00,584.17,584.17,583.16,583.16,10701.0,581.5654,581.5654,580.5599,580.5599,10701.0
2024-11-05 13:50:00,583.74,583.77,583.36,583.77,306.0,581.1374,581.1672,580.7591,581.1672,306.0
2024-11-05 13:55:00,584.0,584.15,583.73,584.08,2276.0,581.3962,581.5455,581.1274,581.4758,2276.0
2024-11-05 14:00:00,583.84,584.17,583.6,583.85,1672.0,581.2369,581.5654,580.998,581.2469,1672.0
2024-11-05 14:05:00,583.86,584.2,583.85,584.19,5550.0,581.2568,581.5953,581.2469,581.5854,5550.0
2024-11-05 14:10:00,584.24,584.32,584.02,584.2,3597.0,581.6351,581.7148,581.4161,581.5953,3597.0
2024-11-05 14:15:00,584.25,584.28,583.87,583.88,6034.0,581.6451,581.6749,581.2668,581.2767,6034.0
2024-11-05 14:20:00,583.88,583.88,583.67,583.85,500.0,581.2767,581.2767,581.0677,581.2469,500.0
2024-11-05 14:25:00,583.49,583.49,583.02,583.02,510.0,580.8885,580.8885,580.4206,580.4206,510.0
2024-11-05 14:30:00,583.15,583.15,582.72,582.72,235.0,580.55,580.55,580.1219,580.1219,235.0
2024-11-05 14:35:00,583.32,583.32,582.85,582.88,1144.0,580.7192,580.7192,580.2513,580.2812,1144.0
2024-11-05 14:40:00,583.16,583.21,582.91,583.17,1053.0,580.5599,580.6097,580.3111,580.5699,1053.0
2024-11-05 14:45:00,582.87,582.87,582.42,582.42,1926.0,580.2712,580.2712,579.8232,579.8232,1926.0
2024-11-05 14:50:00,582.43,582.57,582.1,582.34,3197.0,579.8332,579.9726,579.5047,579.7436,3197.0
2024-11-05 14:55:00,582.33,582.33,581.94,582.3,1308.0,579.7336,579.7336,579.3454,579.7038,1308.0
2024-11-05 15:00:00,582.3,582.88,582.3,582.55,4366.0,579.7038,580.2812,579.7038,579.9527,4366.0
2024-11-05 15:05:00,582.81,583.0,582.8,582.89,1225.0,580.2115,580.4007,580.2015,580.2911,1225.0
2024-11-05 15:10:00,583.51,583.51,583.16,583.16,2558.0,580.9084,580.9084,580.5599,580.5599,2558.0
2024-11-05 15:15:00,583.12,583.12,582.94,583.0,900.0,580.5201,580.5201,580.3409,580.4007,900.0
2024-11-05 15:20:00,582.98,582.98,582.02,582.02,1110.0,580.3807,580.3807,579.425,579.425,1110.0
2024-11-05 15:25:00,582.05,582.38,581.87,581.99,7259.0,579.4549,579.7834,579.2757,579.3952,7259.0
2024-11-05 15:30:00,581.95,582.82,581.67,582.75,4990.0,579.3553,580.2215,579.0766,580.1518,4990.0
2024-11-05 15:35:00,582.66,582.96,582.65,582.67,2667.0,580.0622,580.3608,580.0522,580.0721,2667.0
2024-11-05 15:40:00,582.67,582.96,582.02,582.74,11513.0,580.0721,580.3608,579.425,580.1418,11513.0
2024-11-05 15:45:00,582.74,582.74,582.23,582.57,16844.0,580.1418,580.1418,579.6341,579.9726,16844.0
2024-11-05 15:50:00,582.79,583.58,582.56,582.99,26365.0,580.1916,580.9781,579.9626,580.3907,26365.0
2024-11-05 15:55:00,582.99,583.32,581.97,582.52,53902.0,580.3907,580.7192,579.3752,579.9228,53902.0
2024-11-06 09:30:00,610.25,627.93,610.25,619.13,88177.0,607.5292,625.1303,607.5292,616.3696,88177.0
2024-11-06 09:35:00,619.13,629.85,618.91,628.91,17268.0,616.3696,627.0418,616.1505,626.106,17268.0
2024-11-06 09:40:00,627.84,630.07,622.93,625.93,22235.0,625.0407,627.2608,620.1526,623.1392,22235.0
2024-11-06 09:45:00,626.38,628.15,623.08,626.31,8649.0,623.5872,625.3494,620.302,623.5176,8649.0
2024-11-06 09:50:00,627.0,627.97,621.74,623.4,9644.0,624.2045,625.1702,618.9679,620.6205,9644.0
2024-11-06 09:55:00,623.2,625.24,620.99,624.77,3734.0,620.4214,622.4523,618.2213,621.9844,3734.0
2024-11-06 10:00:00,625.12,629.76,624.68,628.74,98597.0,622.3329,626.9522,621.8948,625.9367,98597.0
2024-11-06 10:05:00,628.87,629.54,627.09,628.08,13575.0,626.0661,626.7332,624.2941,625.2797,13575.0
2024-11-06 10:10:00,627.63,627.79,626.12,627.01,57791.0,624.8317,624.991,623.3284,624.2144,57791.0
2024-11-06 10:15:00,627.25,628.16,623.59,625.35,21028.0,624.4534,625.3593,620.8097,622.5618,21028.0
2024-11-06 10:20:00,625.75,625.75,623.76,623.99,806.0,622.9601,622.9601,620.9789,621.2079,806.0
2024-11-06 10:25:00,622.44,627.54,622.44,625.02,6949.0,619.6648,624.7421,619.6648,622.2333,6949.0
2024-11-06 10:30:00,623.89,625.32,623.89,623.98,889.0,621.1083,622.532,621.1083,621.1979,889.0
2024-11-06 10:35:00,623.96,628.94,623.95,628.46,28612.0,621.178,626.1358,621.1681,625.658,28612.0
2024-11-06 10:40:00,628.46,632.99,627.32,631.28,5259.0,625.658,630.1678,624.5231,628.4654,5259.0
2024-11-06 10:45:00,631.76,633.23,630.66,630.67,29198.0,628.9433,630.4067,627.8482,627.8581,29198.0
2024-11-06 10:50:00,631.15,631.15,628.03,628.04,3716.0,628.336,628.336,625.2299,625.2398,3716.0
2024-11-06 10:55:00,629.06,630.68,628.46,629.13,7818.0,626.2553,627.8681,625.658,626.325,7818.0
2024-11-06 11:00:00,628.33,628.9,627.77,628.9,1669.0,625.5285,626.096,624.971,626.096,1669.0
2024-11-06 11:05:00,630.0,630.3,629.25,629.41,6846.0,627.1911,627.4898,626.4444,626.6037,6846.0
2024-11-06 11:10:00,628.71,629.54,628.07,628.31,1503.0,625.9069,626.7332,625.2697,625.5086,1503.0
2024-11-06 11:15:00,628.31,628.88,628.01,628.01,500.0,625.5086,626.0761,625.21,625.21,500.0
2024-11-06 11:20:00,628.74,630.42,628.1,630.42,5712.0,625.9367,627.6092,625.2996,627.6092,5712.0
2024-11-06 11:25:00,629.12,632.54,629.12,630.69,17309.0,626.315,629.7198,626.315,627.878,17309.0
2024-11-06 11:30:00,630.85,631.82,630.15,630.15,4164.0,628.0373,629.003,627.3404,627.3404,4164.0
2024-11-06 11:35:00,630.14,630.51,629.3,630.1,7689.0,627.3305,627.6988,626.4942,627.2907,7689.0
2024-11-06 11:40:00,630.1,630.77,629.81,629.83,22856.0,627.2907,627.9577,627.002,627.0219,22856.0
2024-11-06 11:45:00,629.88,630.39,628.72,628.85,3168.0,627.0716,627.5794,625.9168,626.0462,3168.0
2024-11-06 11:50:00,628.08,628.08,626.36,626.37,600.0,625.2797,625.2797,623.5673,623.5773,600.0
2024-11-06 11:55:00,626.09,627.17,625.39,626.22,4544.0,623.2985,624.3737,622.6017,623.428,4544.0
2024-11-06 12:00:00,626.17,626.18,623.79,624.89,1639.0,623.3782,623.3881,621.0088,622.1039,1639.0
2024-11-06 12:05:00,624.59,624.59,622.82,623.55,800.0,621.8052,621.8052,620.0431,620.7699,800.0
2024-11-06 12:10:00,622.42,622.84,621.91,622.25,880.0,619.6449,620.063,619.1372,619.4757,880.0
2024-11-06 12:15:00,621.54,621.54,618.38,619.79,1799.0,618.7688,618.7688,615.6229,617.0266,1799.0
2024-11-06 12:20:00,619.77,620.96,619.77,620.76,4962.0,617.0067,618.1914,617.0067,617.9923,4962.0
2024-11-06 12:25:00,621.31,622.25,621.31,622.04,3777.0,618.5398,619.4757,618.5398,619.2666,3777.0
2024-11-06 12:30:00,621.54,622.97,621.07,622.67,1163.0,618.7688,620.1924,618.3009,619.8938,1163.0
2024-11-06 12:35:00,624.97,624.99,624.0,624.1,1121.0,622.1835,622.2034,621.2179,621.3174,1121.0
2024-11-06 12:40:00,623.43,624.1,623.43,624.1,515.0,620.6504,621.3174,620.6504,621.3174,515.0
2024-11-06 12:45:00,624.04,624.04,621.68,623.36,1661.0,621.2577,621.2577,618.9082,620.5807,1661.0
2024-11-06 12:50:00,621.6,622.02,620.04,621.13,1771.0,618.8286,619.2467,617.2755,618.3607,1771.0
2024-11-06 12:55:00,621.69,623.27,621.68,623.01,3312.0,618.9182,620.4911,618.9082,620.2323,3312.0
2024-11-06 13:00:00,622.8,624.66,622.79,624.65,2610.0,620.0232,621.8749,620.0132,621.865,2610.0
2024-11-06 13:05:00,623.89,625.13,623.13,624.74,30698.0,621.1083,622.3428,620.3517,621.9546,30698.0
2024-11-06 13:10:00,624.84,625.8,624.84,625.04,2932.0,622.0541,623.0098,622.0541,622.2532,2932.0
2024-11-06 13:15:00,624.99,625.26,624.04,624.04,963.0,622.2034,622.4722,621.2577,621.2577,963.0
2024-11-06 13:20:00,624.32,624.32,622.02,622.21,8448.0,621.5364,621.5364,619.2467,619.4358,8448.0
2024-11-06 13:25:00,623.55,623.55,622.56,622.56,300.0,620.7699,620.7699,619.7843,619.7843,300.0
2024-11-06 13:30:00,623.55,624.57,623.05,624.45,3359.0,620.7699,621.7853,620.2721,621.6658,3359.0
2024-11-06 13:35:00,624.11,624.62,624.11,624.42,1050.0,621.3274,621.8351,621.3274,621.636,1050.0
2024-11-06 13:40:00,624.42,624.63,622.95,622.95,2227.0,621.636,621.845,620.1725,620.1725,2227.0
2024-11-06 13:45:00,623.55,623.55,623.55,623.55,300.0,620.7699,620.7699,620.7699,620.7699,300.0
2024-11-06 13:50:00,623.55,624.1,623.55,623.66,400.0,620.7699,621.3174,620.7699,620.8794,400.0
2024-11-06 13:55:00,623.43,623.43,620.58,620.58,1231.0,620.6504,620.6504,617.8131,617.8131,1231.0
2024-11-06 14:00:00,621.12,622.76,621.11,622.36,4347.0,618.3507,619.9834,618.3407,619.5852,4347.0
2024-11-06 14:05:00,622.23,622.23,621.55,622.11,1020.0,619.4557,619.4557,618.7788,619.3363,1020.0
2024-11-06 14:10:00,622.36,622.71,622.35,622.71,300.0,619.5852,619.9336,619.5752,619.9336,300.0
2024-11-06 14:15:00,622.7,622.92,621.99,621.99,1500.0,619.9237,620.1427,619.2168,619.2168,1500.0
2024-11-06 14:20:00,622.12,622.12,622.11,622.12,200.0,619.3462,619.3462,619.3363,619.3462,200.0
2024-11-06 14:25:00,622.4,622.63,621.8,621.8,1840.0,619.625,619.854,619.0277,619.0277,1840.0
2024-11-06 14:30:00,621.26,621.26,620.88,620.88,914.0,618.4901,618.4901,618.1118,618.1118,914.0
2024-11-06 14:35:00,620.69,621.55,620.18,621.21,2754.0,617.9226,618.7788,617.4149,618.4403,2754.0
2024-11-06 14:40:00,621.97,622.05,621.5,621.5,600.0,619.1969,619.2765,618.729,618.729,600.0
2024-11-06 14:45:00,621.73,621.73,620.6,620.6,2235.0,618.958,618.958,617.833,617.833,2235.0
2024-11-06 14:50:00,620.31,620.31,618.38,619.42,3300.0,617.5443,617.5443,615.6229,616.6583,3300.0
2024-11-06 14:55:00,618.99,619.89,618.77,618.77,5330.0,616.2302,617.1262,616.0112,616.0112,5330.0
2024-11-06 15:00:00,619.28,619.69,618.88,618.88,2323.0,616.5189,616.9271,616.1207,616.1207,2323.0
2024-11-06 15:05:00,618.06,618.53,617.79,617.79,10234.0,615.3043,615.7722,615.0355,615.0355,10234.0
2024-11-06 15:10:00,618.19,619.22,617.01,619.05,6646.0,615.4338,616.4592,614.259,616.2899,6646.0
2024-11-06 15:15:00,619.2,621.36,619.04,620.76,3867.0,616.4393,618.5896,616.28,617.9923,3867.0
2024-11-06 15:20:00,620.78,622.17,620.78,621.43,4283.0,618.0122,619.396,618.0122,618.6593,4283.0
2024-11-06 15:25:00,621.53,621.61,620.49,621.06,3117.0,618.7589,618.8385,617.7235,618.291,3117.0
2024-11-06 15:30:00,621.07,621.16,620.66,621.16,1000.0,618.3009,618.3905,617.8927,618.3905,1000.0
2024-11-06 15:35:00,621.2,621.2,619.81,620.39,10161.0,618.4303,618.4303,617.0465,617.624,10161.0
2024-11-06 15:40:00,620.6,620.74,620.11,620.62,3937.0,617.833,617.9724,617.3452,617.8529,3937.0
2024-11-06 15:45:00,620.62,621.07,620.5,620.99,12264.0,617.8529,618.3009,617.7335,618.2213,12264.0
2024-11-06 15:50:00,620.86,620.86,618.19,618.63,22073.0,618.0919,618.0919,615.4338,615.8718,22073.0
2024-11-06 15:55:00,618.43,618.58,616.41,617.24,47386.0,615.6727,615.822,613.6617,614.488,47386.0
2024-11-07 09:30:00,622.45,622.45,618.0,618.0,4216.0,619.6748,619.6748,615.2446,615.2446,4216.0
2024-11-07 09:35:00,616.46,616.93,615.0,615.6,1638.0,613.7115,614.1794,612.258,612.8553,1638.0
2024-11-07 09:40:00,615.49,616.89,615.23,615.23,4320.0,612.7458,614.1396,612.487,612.487,4320.0
2024-11-07 09:45:00,615.92,618.03,615.91,617.54,4869.0,613.1739,615.2745,613.1639,614.7867,4869.0
2024-11-07 09:50:00,618.62,618.62,617.09,617.1,2881.0,615.8618,615.8618,614.3387,614.3486,2881.0
2024-11-07 09:55:00,617.58,618.14,617.58,617.58,900.0,614.8265,615.384,614.8265,614.8265,900.0
2024-11-07 10:00:00,617.58,618.01,616.85,617.0,1446.0,614.8265,615.2546,614.0997,614.2491,1446.0
2024-11-07 10:05:00,617.07,617.07,615.38,615.38,1163.0,614.3188,614.3188,612.6363,612.6363,1163.0
2024-11-07 10:10:00,616.27,616.99,616.08,616.68,2700.0,613.5223,614.2391,613.3332,613.9305,2700.0
2024-11-07 10:15:00,615.76,616.81,615.24,615.8,9387.0,613.0146,614.0599,612.4969,613.0544,9387.0
2024-11-07 10:20:00,617.08,617.31,617.08,617.31,695.0,614.3287,614.5577,614.3287,614.5577,695.0
2024-11-07 10:25:00,617.38,617.39,615.94,616.23,1736.0,614.6274,614.6373,613.1938,613.4825,1736.0
2024-11-07 10:30:00,617.26,617.77,616.93,616.94,1088.0,614.5079,615.0156,614.1794,614.1893,1088.0
2024-11-07 10:35:00,616.88,617.68,616.23,617.21,3345.0,614.1296,614.926,613.4825,614.4581,3345.0
2024-11-07 10:40:00,617.48,617.65,617.47,617.65,300.0,614.7269,614.8962,614.717,614.8962,300.0
2024-11-07 10:45:00,618.39,618.39,616.54,616.67,1898.0,615.6329,615.6329,613.7911,613.9205,1898.0
2024-11-07 10:50:00,616.22,616.22,615.6,615.6,455.0,613.4725,613.4725,612.8553,612.8553,455.0
2024-11-07 10:55:00,615.64,615.65,615.51,615.51,1300.0,612.8951,612.9051,612.7657,612.7657,1300.0
2024-11-07 11:00:00,615.77,615.78,614.64,614.65,946.0,613.0245,613.0345,611.8996,611.9095,946.0
2024-11-07 11:05:00,615.16,615.48,614.71,615.48,1122.0,612.4173,612.7358,611.9693,612.7358,1122.0
2024-11-07 11:10:00,615.09,616.72,614.75,616.72,12075.0,612.3476,613.9703,612.0091,613.9703,12075.0
2024-11-07 11:15:00,617.2,618.46,616.97,617.78,2667.0,614.4482,615.7026,614.2192,615.0256,2667.0
2024-11-07 11:20:00,618.64,619.99,618.36,619.99,874.0,615.8818,617.2257,615.603,617.2257,874.0
2024-11-07 11:25:00,620.0,620.19,617.35,617.35,2861.0,617.2357,617.4248,614.5975,614.5975,2861.0
2024-11-07 11:30:00,617.93,617.93,617.93,617.93,100.0,615.1749,615.1749,615.1749,615.1749,100.0
2024-11-07 11:35:00,617.86,618.31,616.6,618.27,2302.0,615.1052,615.5532,613.8508,615.5134,2302.0
2024-11-07 11:40:00,617.81,617.81,617.41,617.41,300.0,615.0555,615.0555,614.6572,614.6572,300.0
2024-11-07 11:45:00,617.53,617.6,617.09,617.13,1982.0,614.7767,614.8464,614.3387,614.3785,1982.0
2024-11-07 11:50:00,617.19,617.33,617.19,617.33,300.0,614.4382,614.5776,614.4382,614.5776,300.0
2024-11-07 11:55:00,617.29,617.47,617.1,617.24,2534.0,614.5378,614.717,614.3486,614.488,2534.0
2024-11-07 12:00:00,617.26,618.31,617.26,617.42,1615.0,614.5079,615.5532,614.5079,614.6672,1615.0
2024-11-07 12:05:00,617.72,618.77,617.72,618.77,1250.0,614.9659,616.0112,614.9659,616.0112,1250.0
2024-11-07 12:10:00,618.97,618.97,618.24,618.24,739.0,616.2103,616.2103,615.4835,615.4835,739.0
2024-11-07 12:15:00,618.7,618.75,618.7,618.75,500.0,615.9415,615.9913,615.9415,615.9913,500.0
2024-11-07 12:20:00,618.78,618.81,618.08,618.71,8402.0,616.0211,616.051,615.3242,615.9514,8402.0
2024-11-07 12:25:00,618.66,618.85,618.65,618.83,1314.0,615.9017,616.0908,615.8917,616.0709,1314.0
2024-11-07 12:30:00,618.83,619.25,618.53,618.74,13863.0,616.0709,616.489,615.7722,615.9813,13863.0
2024-11-07 12:35:00,618.93,619.16,618.55,618.93,1899.0,616.1705,616.3994,615.7922,616.1705,1899.0
2024-11-07 12:40:00,619.02,619.34,618.92,619.34,1156.0,616.2601,616.5786,616.1605,616.5786,1156.0
2024-11-07 12:45:00,619.7,620.01,619.7,620.01,400.0,616.937,617.2456,616.937,617.2456,400.0
2024-11-07 12:50:00,620.01,620.01,620.01,620.01,0.0,617.2456,617.2456,617.2456,617.2456,0.0
2024-11-07 12:55:00,620.16,620.51,620.15,620.5,700.0,617.395,617.7434,617.385,617.7335,700.0
2024-11-07 13:00:00,620.5,620.5,620.37,620.38,500.0,617.7335,617.7335,617.604,617.614,500.0
2024-11-07 13:05:00,620.38,620.83,620.37,620.61,1700.0,617.614,618.062,617.604,617.843,1700.0
2024-11-07 13:10:00,620.62,620.7,619.84,620.17,2136.0,617.8529,617.9326,617.0764,617.4049,2136.0
2024-11-07 13:15:00,619.91,619.91,619.9,619.9,200.0,617.1461,617.1461,617.1361,617.1361,200.0
2024-11-07 13:20:00,619.69,619.69,619.41,619.55,926.0,616.9271,616.9271,616.6483,616.7877,926.0
2024-11-07 13:25:00,619.55,620.31,619.55,619.98,3115.0,616.7877,617.5443,616.7877,617.2158,3115.0
2024-11-07 13:30:00,619.34,619.34,618.07,618.08,946.0,616.5786,616.5786,615.3143,615.3242,946.0
2024-11-07 13:35:00,617.73,617.73,617.72,617.72,285.0,614.9758,614.9758,614.9659,614.9659,285.0
2024-11-07 13:40:00,617.47,617.66,617.24,617.25,1815.0,614.717,614.9061,614.488,614.498,1815.0
2024-11-07 13:45:00,617.26,618.06,617.15,617.93,2606.0,614.5079,615.3043,614.3984,615.1749,2606.0
2024-11-07 13:50:00,618.28,618.8,618.28,618.52,550.0,615.5234,616.041,615.5234,615.7623,550.0
2024-11-07 13:55:00,618.58,618.97,618.58,618.7,1289.0,615.822,616.2103,615.822,615.9415,1289.0
2024-11-07 14:00:00,619.1,619.1,618.31,618.66,1663.0,616.3397,616.3397,615.5532,615.9017,1663.0
2024-11-07 14:05:00,617.62,618.17,617.09,617.7,1568.0,614.8663,615.4138,614.3387,614.9459,1568.0
2024-11-07 14:10:00,617.45,617.47,617.45,617.47,300.0,614.6971,614.717,614.6971,614.717,300.0
2024-11-07 14:15:00,617.5,618.0,617.5,618.0,1274.0,614.7468,615.2446,614.7468,615.2446,1274.0
2024-11-07 14:20:00,617.95,618.05,617.6,618.05,791.0,615.1948,615.2944,614.8464,615.2944,791.0
2024-11-07 14:25:00,618.66,619.01,618.66,619.01,607.0,615.9017,616.2501,615.9017,616.2501,607.0
2024-11-07 14:30:00,619.03,620.42,619.03,620.42,900.0,616.27,617.6538,616.27,617.6538,900.0
2024-11-07 14:35:00,620.53,620.53,619.8,620.2,1015.0,617.7633,617.7633,617.0366,617.4348,1015.0
2024-11-07 14:40:00,619.47,619.82,619.16,619.38,700.0,616.7081,617.0565,616.3994,616.6185,700.0
2024-11-07 14:45:00,619.21,620.6,619.21,620.59,3161.0,616.4492,617.833,616.4492,617.8231,3161.0
2024-11-07 14:50:00,620.85,620.85,620.33,620.33,650.0,618.0819,618.0819,617.5642,617.5642,650.0
2024-11-07 14:55:00,621.87,622.19,621.03,621.36,1707.0,619.0974,619.4159,618.2611,618.5896,1707.0
2024-11-07 15:00:00,621.18,621.18,620.22,620.23,4972.0,618.4104,618.4104,617.4547,617.4647,4972.0
2024-11-07 15:05:00,620.49,620.49,619.63,619.78,1568.0,617.7235,617.7235,616.8673,617.0167,1568.0
2024-11-07 15:10:00,619.73,621.37,619.72,621.36,14227.0,616.9669,618.5996,616.9569,618.5896,14227.0
2024-11-07 15:15:00,620.99,621.38,620.85,621.38,800.0,618.2213,618.6095,618.0819,618.6095,800.0
2024-11-07 15:20:00,621.31,621.35,620.43,620.87,2133.0,618.5398,618.5797,617.6638,618.1018,2133.0
2024-11-07 15:25:00,620.83,621.16,620.48,621.15,1000.0,618.062,618.3905,617.7135,618.3806,1000.0
2024-11-07 15:30:00,620.63,620.66,620.6,620.62,1357.0,617.8629,617.8927,617.833,617.8529,1357.0
2024-11-07 15:35:00,620.73,620.98,619.97,619.97,2987.0,617.9624,618.2113,617.2058,617.2058,2987.0
2024-11-07 15:40:00,620.34,620.51,619.91,620.23,2048.0,617.5742,617.7434,617.1461,617.4647,2048.0
2024-11-07 15:45:00,620.24,620.28,619.13,619.13,4614.0,617.4746,617.5144,616.3696,616.3696,4614.0
2024-11-07 15:50:00,619.22,619.97,618.51,619.66,12870.0,616.4592,617.2058,615.7523,616.8972,12870.0
2024-11-07 15:55:00,619.44,619.57,617.13,617.4,31083.0,616.6782,616.8076,614.3785,614.6473,31083.0
2024-11-08 09:30:00,618.69,622.17,618.69,618.75,2063.0,615.9315,619.396,615.9315,615.9913,2063.0
2024-11-08 09:35:00,618.14,618.15,618.14,618.14,1000.0,615.384,615.3939,615.384,615.384,1000.0
2024-11-08 09:40:00,618.17,619.77,617.98,617.98,900.0,615.4138,617.0067,615.2247,615.2247,900.0
2024-11-08 09:45:00,617.91,618.63,617.15,618.63,4359.0,615.155,615.8718,614.3984,615.8718,4359.0
2024-11-08 09:50:00,618.63,619.9,617.25,619.9,2100.0,615.8718,617.1361,614.498,617.1361,2100.0
2024-11-08 09:55:00,619.71,619.85,619.71,619.82,1550.0,616.947,617.0864,616.947,617.0565,1550.0
2024-11-08 10:00:00,620.12,620.44,618.98,619.79,3498.0,617.3552,617.6737,616.2202,617.0266,3498.0
2024-11-08 10:05:00,620.6,621.43,619.34,620.58,5770.0,617.833,618.6593,616.5786,617.8131,5770.0
2024-11-08 10:10:00,622.03,622.06,622.01,622.01,642.0,619.2566,619.2865,619.2367,619.2367,642.0
2024-11-08 10:15:00,624.11,624.11,621.83,621.83,2400.0,621.3274,621.3274,619.0575,619.0575,2400.0
2024-11-08 10:20:00,622.91,623.12,621.85,621.86,700.0,620.1327,620.3418,619.0774,619.0874,700.0
2024-11-08 10:25:00,622.04,622.28,621.51,621.51,900.0,619.2666,619.5055,618.739,618.739,900.0
2024-11-08 10:30:00,620.74,621.11,620.74,621.11,441.0,617.9724,618.3407,617.9724,618.3407,441.0
2024-11-08 10:35:00,621.0,621.11,620.94,621.11,307.0,618.2312,618.3407,618.1715,618.3407,307.0
2024-11-08 10:40:00,621.11,621.11,621.1,621.11,630.0,618.3407,618.3407,618.3308,618.3407,630.0
2024-11-08 10:45:00,621.11,621.11,620.4,620.88,701.0,618.3407,618.3407,617.6339,618.1118,701.0
2024-11-08 10:50:00,620.24,620.95,620.24,620.95,800.0,617.4746,618.1815,617.4746,618.1815,800.0
2024-11-08 10:55:00,620.95,620.95,620.95,620.95,100.0,618.1815,618.1815,618.1815,618.1815,100.0
2024-11-08 11:00:00,620.95,620.95,620.95,620.95,0.0,618.1815,618.1815,618.1815,618.1815,0.0
2024-11-08 11:05:00,620.97,622.03,620.97,621.51,6941.0,618.2014,619.2566,618.2014,618.739,6941.0
2024-11-08 11:10:00,621.29,621.39,621.29,621.38,3000.0,618.5199,618.6195,618.5199,618.6095,3000.0
2024-11-08 11:15:00,620.68,620.73,620.54,620.73,414.0,617.9127,617.9624,617.7733,617.9624,414.0
2024-11-08 11:20:00,620.33,620.64,619.62,620.13,2154.0,617.5642,617.8728,616.8574,617.3651,2154.0
2024-11-08 11:25:00,619.57,619.57,618.12,618.38,1334.0,616.8076,616.8076,615.3641,615.6229,1334.0
2024-11-08 11:30:00,618.05,618.31,617.99,618.3,365.0,615.2944,615.5532,615.2347,615.5433,365.0
2024-11-08 11:35:00,618.94,618.94,618.94,618.94,200.0,616.1804,616.1804,616.1804,616.1804,200.0
2024-11-08 11:40:00,618.79,620.21,618.79,620.21,791.0,616.0311,617.4448,616.0311,617.4448,791.0
2024-11-08 11:45:00,620.16,620.16,619.74,620.11,490.0,617.395,617.395,616.9768,617.3452,490.0
2024-11-08 11:50:00,620.21,620.22,620.1,620.11,710.0,617.4448,617.4547,617.3352,617.3452,710.0
2024-11-08 11:55:00,620.01,620.37,620.01,620.33,1277.0,617.2456,617.604,617.2456,617.5642,1277.0
2024-11-08 12:00:00,620.3,620.35,619.29,619.29,1423.0,617.5344,617.5841,616.5289,616.5289,1423.0
2024-11-08 12:05:00,619.57,619.57,619.57,619.57,100.0,616.8076,616.8076,616.8076,616.8076,100.0
2024-11-08 12:10:00,619.57,620.35,619.37,620.05,1308.0,616.8076,617.5841,616.6085,617.2855,1308.0
2024-11-08 12:15:00,619.38,620.44,619.38,620.44,677.0,616.6185,617.6737,616.6185,617.6737,677.0
2024-11-08 12:20:00,620.99,620.99,620.43,620.6,6410.0,618.2213,618.2213,617.6638,617.833,6410.0
2024-11-08 12:25:00,620.58,621.26,620.57,620.68,1912.0,617.8131,618.4901,617.8031,617.9127,1912.0
2024-11-08 12:30:00,620.68,620.68,620.68,620.68,0.0,617.9127,617.9127,617.9127,617.9127,0.0
2024-11-08 12:35:00,621.17,621.68,621.09,621.18,3732.0,618.4005,618.9082,618.3208,618.4104,3732.0
2024-11-08 12:40:00,621.18,621.4,620.97,621.39,300.0,618.4104,618.6294,618.2014,618.6195,300.0
2024-11-08 12:45:00,620.64,621.17,620.33,620.34,1055.0,617.8728,618.4005,617.5642,617.5742,1055.0
2024-11-08 12:50:00,619.74,620.19,619.74,620.19,374.0,616.9768,617.4248,616.9768,617.4248,374.0
2024-11-08 12:55:00,620.35,620.35,620.34,620.35,100.0,617.5841,617.5841,617.5742,617.5841,100.0
2024-11-08 13:00:00,620.43,620.43,620.42,620.43,149.0,617.6638,617.6638,617.6538,617.6638,149.0
2024-11-08 13:05:00,620.94,620.94,620.39,620.39,400.0,618.1715,618.1715,617.624,617.624,400.0
2024-11-08 13:10:00,619.83,620.15,619.83,620.14,200.0,617.0664,617.385,617.0664,617.3751,200.0
2024-11-08 13:15:00,619.49,619.49,618.85,619.19,1063.0,616.728,616.728,616.0908,616.4293,1063.0
2024-11-08 13:20:00,619.35,619.35,619.34,619.35,100.0,616.5886,616.5886,616.5786,616.5886,100.0
2024-11-08 13:25:00,619.38,619.81,619.38,619.8,1195.0,616.6185,617.0465,616.6185,617.0366,1195.0
2024-11-08 13:30:00,619.39,620.88,619.39,620.66,2245.0,616.6284,618.1118,616.6284,617.8927,2245.0
2024-11-08 13:35:00,620.56,621.34,620.56,621.34,1270.0,617.7932,618.5697,617.7932,618.5697,1270.0
2024-11-08 13:40:00,620.2,620.78,620.2,620.78,1335.0,617.4348,618.0122,617.4348,618.0122,1335.0
2024-11-08 13:45:00,620.21,620.6,620.21,620.6,681.0,617.4448,617.833,617.4448,617.833,681.0
2024-11-08 13:50:00,620.54,620.54,620.36,620.37,200.0,617.7733,617.7733,617.5941,617.604,200.0
2024-11-08 13:55:00,620.74,620.89,620.03,620.74,4731.0,617.9724,618.1217,617.2656,617.9724,4731.0
2024-11-08 14:00:00,620.94,621.18,620.79,621.18,1300.0,618.1715,618.4104,618.0222,618.4104,1300.0
2024-11-08 14:05:00,621.24,621.26,621.23,621.25,500.0,618.4702,618.4901,618.4602,618.4801,500.0
2024-11-08 14:10:00,620.92,620.94,620.62,620.67,1304.0,618.1516,618.1715,617.8529,617.9027,1304.0
2024-11-08 14:15:00,620.8,620.82,620.8,620.82,200.0,618.0321,618.052,618.0321,618.052,200.0
2024-11-08 14:20:00,620.63,620.73,620.41,620.73,1514.0,617.8629,617.9624,617.6439,617.9624,1514.0
2024-11-08 14:25:00,620.63,620.64,620.18,620.26,1280.0,617.8629,617.8728,617.4149,617.4945,1280.0
2024-11-08 14:30:00,620.42,620.42,620.16,620.16,302.0,617.6538,617.6538,617.395,617.395,302.0
2024-11-08 14:35:00,620.44,620.51,620.22,620.51,603.0,617.6737,617.7434,617.4547,617.7434,603.0
2024-11-08 14:40:00,620.64,620.65,620.3,620.56,400.0,617.8728,617.8828,617.5344,617.7932,400.0
2024-11-08 14:45:00,620.19,620.88,620.14,620.88,8515.0,617.4248,618.1118,617.3751,618.1118,8515.0
2024-11-08 14:50:00,620.69,620.9,620.49,620.74,1945.0,617.9226,618.1317,617.7235,617.9724,1945.0
2024-11-08 14:55:00,620.65,620.94,620.65,620.79,1331.0,617.8828,618.1715,617.8828,618.0222,1331.0
2024-11-08 15:00:00,620.49,620.86,620.33,620.86,3881.0,617.7235,618.0919,617.5642,618.0919,3881.0
2024-11-08 15:05:00,620.86,620.9,620.51,620.51,1064.0,618.0919,618.1317,617.7434,617.7434,1064.0
2024-11-08 15:10:00,620.41,620.59,620.19,620.2,1432.0,617.6439,617.8231,617.4248,617.4348,1432.0
2024-11-08 15:15:00,620.19,620.19,619.49,619.5,2279.0,617.4248,617.4248,616.728,616.7379,2279.0
2024-11-08 15:20:00,619.42,619.42,619.06,619.06,200.0,616.6583,616.6583,616.2999,616.2999,200.0
2024-11-08 15:25:00,619.24,619.85,619.24,619.73,1189.0,616.4791,617.0864,616.4791,616.9669,1189.0
2024-11-08 15:30:00,619.71,619.71,619.09,619.09,2180.0,616.947,616.947,616.3297,616.3297,2180.0
2024-11-08 15:35:00,619.07,619.92,618.88,619.92,2288.0,616.3098,617.156,616.1207,617.156,2288.0
2024-11-08 15:40:00,619.94,620.21,619.67,620.21,2617.0,617.176,617.4448,616.9072,617.4448,2617.0
2024-11-08 15:45:00,620.03,620.41,619.97,619.97,3453.0,617.2656,617.6439,617.2058,617.2058,3453.0
2024-11-08 15:50:00,619.8,620.81,619.69,620.73,6294.0,617.0366,618.0421,616.9271,617.9624,6294.0
2024-11-08 15:55:00,620.83,621.0,619.53,619.83,23518.0,618.062,618.2312,616.7678,617.0664,23518.0
2024-11-11 09:30:00,624.59,626.11,622.47,623.32,5177.0,621.8052,623.3184,619.6947,620.5409,5177.0
2024-11-11 09:35:00,620.87,623.17,620.32,622.92,2000.0,618.1018,620.3916,617.5543,620.1427,2000.0
2024-11-11 09:40:00,621.33,622.0,621.33,621.51,656.0,618.5598,619.2268,618.5598,618.739,656.0
2024-11-11 09:45:00,620.14,620.67,619.03,619.5,710.0,617.3751,617.9027,616.27,616.7379,710.0
2024-11-11 09:50:00,619.34,620.38,618.96,620.38,2452.0,616.5786,617.614,616.2003,617.614,2452.0
2024-11-11 09:55:00,619.24,621.53,618.5,620.0,2359.0,616.4791,618.7589,615.7424,617.2357,2359.0
2024-11-11 10:00:00,620.25,620.25,620.25,620.25,200.0,617.4846,617.4846,617.4846,617.4846,200.0
2024-11-11 10:05:00,619.66,619.66,618.65,618.71,554.0,616.8972,616.8972,615.8917,615.9514,554.0
2024-11-11 10:10:00,616.72,618.21,616.72,618.1,1974.0,613.9703,615.4537,613.9703,615.3442,1974.0
2024-11-11 10:15:00,618.04,618.39,618.04,618.2,776.0,615.2844,615.6329,615.2844,615.4437,776.0
2024-11-11 10:20:00,618.83,619.22,618.65,618.65,1778.0,616.0709,616.4592,615.8917,615.8917,1778.0
2024-11-11 10:25:00,619.22,619.23,618.68,618.68,1799.0,616.4592,616.4691,615.9216,615.9216,1799.0
2024-11-11 10:30:00,618.63,620.16,617.88,618.28,3326.0,615.8718,617.395,615.1251,615.5234,3326.0
2024-11-11 10:35:00,619.22,619.45,618.96,619.06,2382.0,616.4592,616.6881,616.2003,616.2999,2382.0
2024-11-11 10:40:00,619.0,619.55,617.23,617.23,2210.0,616.2401,616.7877,614.478,614.478,2210.0
2024-11-11 10:45:00,616.46,616.55,615.34,616.55,1840.0,613.7115,613.8011,612.5965,613.8011,1840.0
2024-11-11 10:50:00,616.6,616.72,616.5,616.59,1100.0,613.8508,613.9703,613.7513,613.8409,1100.0
2024-11-11 10:55:00,616.63,617.6,616.63,617.28,1413.0,613.8807,614.8464,613.8807,614.5278,1413.0
2024-11-11 11:00:00,618.75,618.93,618.07,618.17,1405.0,615.9913,616.1705,615.3143,615.4138,1405.0
2024-11-11 11:05:00,618.6,619.15,618.59,619.15,300.0,615.8419,616.3895,615.832,616.3895,300.0
2024-11-11 11:10:00,620.01,620.02,619.08,619.08,1214.0,617.2456,617.2556,616.3198,616.3198,1214.0
2024-11-11 11:15:00,618.21,618.88,618.11,618.88,1005.0,615.4537,616.1207,615.3541,616.1207,1005.0
2024-11-11 11:20:00,617.62,617.62,617.62,617.62,100.0,614.8663,614.8663,614.8663,614.8663,100.0
2024-11-11 11:25:00,617.69,618.4,617.62,618.39,370.0,614.936,615.6428,614.8663,615.6329,370.0
2024-11-11 11:30:00,617.62,620.15,617.62,619.51,4108.0,614.8663,617.385,614.8663,616.7479,4108.0
2024-11-11 11:35:00,619.69,619.69,619.69,619.69,300.0,616.9271,616.9271,616.9271,616.9271,300.0
2024-11-11 11:40:00,618.95,619.01,618.76,619.0,714.0,616.1904,616.2501,616.0012,616.2401,714.0
2024-11-11 11:45:00,618.99,619.57,618.98,619.32,1100.0,616.2302,616.8076,616.2202,616.5587,1100.0
2024-11-11 11:50:00,619.2,620.54,619.2,619.34,1038.0,616.4393,617.7733,616.4393,616.5786,1038.0
2024-11-11 11:55:00,619.37,619.72,619.36,619.62,700.0,616.6085,616.9569,616.5985,616.8574,700.0
2024-11-11 12:00:00,618.87,618.87,618.87,618.87,100.0,616.1107,616.1107,616.1107,616.1107,100.0
2024-11-11 12:05:00,619.33,619.33,618.59,619.12,500.0,616.5687,616.5687,615.832,616.3596,500.0
2024-11-11 12:10:00,619.17,619.37,618.79,618.79,6473.0,616.4094,616.6085,616.0311,616.0311,6473.0
2024-11-11 12:15:00,618.78,618.78,618.39,618.39,1267.0,616.0211,616.0211,615.6329,615.6329,1267.0
2024-11-11 12:20:00,618.78,618.78,618.02,618.54,1085.0,616.0211,616.0211,615.2645,615.7822,1085.0
2024-11-11 12:25:00,618.04,618.73,617.97,618.36,3000.0,615.2844,615.9714,615.2147,615.603,3000.0
2024-11-11 12:30:00,618.12,618.12,617.94,617.94,400.0,615.3641,615.3641,615.1849,615.1849,400.0
2024-11-11 12:35:00,618.41,618.41,617.9,618.05,3876.0,615.6528,615.6528,615.1451,615.2944,3876.0
2024-11-11 12:40:00,618.05,618.2,617.89,617.9,2276.0,615.2944,615.4437,615.1351,615.1451,2276.0
2024-11-11 12:45:00,617.95,618.19,617.55,617.99,1300.0,615.1948,615.4338,614.7966,615.2347,1300.0
2024-11-11 12:50:00,617.88,618.2,617.59,618.1,1806.0,615.1251,615.4437,614.8364,615.3442,1806.0
2024-11-11 12:55:00,618.09,618.69,617.97,618.69,2495.0,615.3342,615.9315,615.2147,615.9315,2495.0
2024-11-11 13:00:00,618.39,618.9,618.31,618.9,2500.0,615.6329,616.1406,615.5532,616.1406,2500.0
2024-11-11 13:05:00,618.6,619.25,618.19,619.13,4717.0,615.8419,616.489,615.4338,616.3696,4717.0
2024-11-11 13:10:00,619.13,619.13,619.13,619.13,0.0,616.3696,616.3696,616.3696,616.3696,0.0
2024-11-11 13:15:00,618.58,619.02,618.58,618.93,1392.0,615.822,616.2601,615.822,616.1705,1392.0
2024-11-11 13:20:00,618.58,618.58,618.22,618.32,2105.0,615.822,615.822,615.4636,615.5632,2105.0
2024-11-11 13:25:00,618.49,618.68,618.49,618.68,1200.0,615.7324,615.9216,615.7324,615.9216,1200.0
2024-11-11 13:30:00,618.52,618.83,618.52,618.52,1121.0,615.7623,616.0709,615.7623,615.7623,1121.0
2024-11-11 13:35:00,618.52,618.91,618.48,618.86,7381.0,615.7623,616.1505,615.7225,616.1008,7381.0
2024-11-11 13:40:00,618.86,619.33,618.84,619.33,1014.0,616.1008,616.5687,616.0809,616.5687,1014.0
2024-11-11 13:45:00,619.72,619.72,619.34,619.35,1247.0,616.9569,616.9569,616.5786,616.5886,1247.0
2024-11-11 13:50:00,619.47,619.47,619.47,619.47,625.0,616.7081,616.7081,616.7081,616.7081,625.0
2024-11-11 13:55:00,619.2,619.25,618.99,619.25,1273.0,616.4393,616.489,616.2302,616.489,1273.0
2024-11-11 14:00:00,618.81,619.12,618.56,618.56,1153.0,616.051,616.3596,615.8021,615.8021,1153.0
2024-11-11 14:05:00,618.56,618.68,618.56,618.56,480.0,615.8021,615.9216,615.8021,615.8021,480.0
2024-11-11 14:10:00,618.56,618.56,618.38,618.51,3278.0,615.8021,615.8021,615.6229,615.7523,3278.0
2024-11-11 14:15:00,618.09,618.78,617.97,618.78,696.0,615.3342,616.0211,615.2147,616.0211,696.0
2024-11-11 14:20:00,618.15,618.92,618.15,618.92,700.0,615.3939,616.1605,615.3939,616.1605,700.0
2024-11-11 14:25:00,618.16,618.71,618.04,618.64,1900.0,615.4039,615.9514,615.2844,615.8818,1900.0
2024-11-11 14:30:00,618.53,618.7,618.38,618.7,400.0,615.7722,615.9415,615.6229,615.9415,400.0
2024-11-11 14:35:00,618.72,619.05,618.48,619.02,2367.0,615.9614,616.2899,615.7225,616.2601,2367.0
2024-11-11 14:40:00,619.02,619.02,619.02,619.02,0.0,616.2601,616.2601,616.2601,616.2601,0.0
2024-11-11 14:45:00,618.74,618.96,618.6,618.68,703.0,615.9813,616.2003,615.8419,615.9216,703.0
2024-11-11 14:50:00,618.68,619.02,618.64,618.75,2163.0,615.9216,616.2601,615.8818,615.9913,2163.0
2024-11-11 14:55:00,618.61,619.1,618.61,619.1,700.0,615.8519,616.3397,615.8519,616.3397,700.0
2024-11-11 15:00:00,619.11,619.11,618.78,618.78,700.0,616.3497,616.3497,616.0211,616.0211,700.0
2024-11-11 15:05:00,618.6,619.17,618.6,618.73,1500.0,615.8419,616.4094,615.8419,615.9714,1500.0
2024-11-11 15:10:00,619.08,619.35,619.05,619.08,1095.0,616.3198,616.5886,616.2899,616.3198,1095.0
2024-11-11 15:15:00,619.08,619.66,619.08,619.66,3484.0,616.3198,616.8972,616.3198,616.8972,3484.0
2024-11-11 15:20:00,619.66,619.66,619.66,619.66,0.0,616.8972,616.8972,616.8972,616.8972,0.0
2024-11-11 15:25:00,619.87,619.88,619.86,619.86,1154.0,617.1063,617.1162,617.0963,617.0963,1154.0
2024-11-11 15:30:00,619.33,619.33,618.56,618.56,2026.0,616.5687,616.5687,615.8021,615.8021,2026.0
2024-11-11 15:35:00,618.94,618.94,617.9,618.08,1450.0,616.1804,616.1804,615.1451,615.3242,1450.0
2024-11-11 15:40:00,618.45,618.45,618.1,618.15,1030.0,615.6926,615.6926,615.3442,615.3939,1030.0
2024-11-11 15:45:00,618.28,618.28,617.71,617.72,2855.0,615.5234,615.5234,614.9559,614.9659,2855.0
2024-11-11 15:50:00,617.66,617.88,617.19,617.19,2460.0,614.9061,615.1251,614.4382,614.4382,2460.0
2024-11-11 15:55:00,617.27,617.43,615.7,616.06,37667.0,614.5179,614.6771,612.9549,613.3133,37667.0
2024-11-12 09:30:00,613.61,614.02,613.48,613.53,2759.0,610.8742,611.2824,610.7448,610.7945,2759.0
2024-11-12 09:35:00,611.9,612.71,611.9,612.71,435.0,609.1718,609.9782,609.1718,609.9782,435.0
2024-11-12 09:40:00,611.0,611.11,609.09,609.09,856.0,608.2758,608.3853,606.3743,606.3743,856.0
2024-11-12 09:45:00,609.11,609.98,608.53,609.87,4653.0,606.3942,607.2604,605.8168,607.1509,4653.0
2024-11-12 09:50:00,609.79,610.4,608.56,609.07,8330.0,607.0712,607.6785,605.8467,606.3544,8330.0
2024-11-12 09:55:00,608.87,609.2,608.85,609.03,1587.0,606.1553,606.4838,606.1354,606.3146,1587.0
2024-11-12 10:00:00,608.58,609.54,607.83,608.24,4107.0,605.8666,606.8223,605.1199,605.5281,4107.0
2024-11-12 10:05:00,608.8,609.01,607.41,609.0,2055.0,606.0856,606.2947,604.7018,606.2847,2055.0
2024-11-12 10:10:00,609.03,610.13,609.0,610.13,1971.0,606.3146,607.4097,606.2847,607.4097,1971.0
2024-11-12 10:15:00,608.94,609.24,608.62,609.24,600.0,606.225,606.5237,605.9064,606.5237,600.0
2024-11-12 10:20:00,608.98,608.98,608.98,608.98,100.0,606.2648,606.2648,606.2648,606.2648,100.0
2024-11-12 10:25:00,608.0,608.33,607.81,607.81,562.0,605.2892,605.6177,605.1,605.1,562.0
2024-11-12 10:30:00,607.94,609.0,607.93,609.0,1544.0,605.2295,606.2847,605.2195,606.2847,1544.0
2024-11-12 10:35:00,608.5,609.03,608.01,608.54,1417.0,605.787,606.3146,605.2991,605.8268,1417.0
2024-11-12 10:40:00,608.05,608.05,606.57,606.8,2111.0,605.339,605.339,603.8656,604.0945,2111.0
2024-11-12 10:45:00,606.76,606.88,606.04,606.88,600.0,604.0547,604.1742,603.3379,604.1742,600.0
2024-11-12 10:50:00,606.88,607.01,606.23,606.27,600.0,604.1742,604.3036,603.5271,603.5669,600.0
2024-11-12 10:55:00,606.27,607.42,606.04,606.74,2740.0,603.5669,604.7118,603.3379,604.0348,2740.0
2024-11-12 11:00:00,606.57,606.61,605.89,605.92,1057.0,603.8656,603.9054,603.1886,603.2185,1057.0
2024-11-12 11:05:00,605.81,605.81,605.81,605.81,100.0,603.109,603.109,603.109,603.109,100.0
2024-11-12 11:10:00,606.48,606.84,606.48,606.84,1100.0,603.776,604.1344,603.776,604.1344,1100.0
2024-11-12 11:15:00,606.85,607.6,606.59,607.6,1200.0,604.1443,604.891,603.8855,604.891,1200.0
2024-11-12 11:20:00,608.18,608.35,607.97,608.35,700.0,605.4684,605.6376,605.2593,605.6376,700.0
2024-11-12 11:25:00,608.46,608.48,607.65,607.69,1172.0,605.7471,605.7671,604.9408,604.9806,1172.0
2024-11-12 11:30:00,607.8,608.79,607.79,608.24,1000.0,605.0901,606.0757,605.0801,605.5281,1000.0
2024-11-12 11:35:00,608.24,608.24,606.87,606.88,700.0,605.5281,605.5281,604.1642,604.1742,700.0
2024-11-12 11:40:00,606.9,607.25,606.9,606.9,800.0,604.1941,604.5425,604.1941,604.1941,800.0
2024-11-12 11:45:00,606.98,606.98,606.82,606.87,400.0,604.2737,604.2737,604.1145,604.1642,400.0
2024-11-12 11:50:00,606.9,607.44,606.6,607.44,2600.0,604.1941,604.7317,603.8954,604.7317,2600.0
2024-11-12 11:55:00,606.68,606.68,606.29,606.49,408.0,603.9751,603.9751,603.5868,603.7859,408.0
2024-11-12 12:00:00,606.13,606.48,605.64,606.42,3081.0,603.4275,603.776,602.9397,603.7162,3081.0
2024-11-12 12:05:00,606.15,607.79,606.15,607.44,5100.0,603.4474,605.0801,603.4474,604.7317,5100.0
2024-11-12 12:10:00,607.7,608.13,607.7,608.13,3300.0,604.9905,605.4186,604.9905,605.4186,3300.0
2024-11-12 12:15:00,608.5,608.51,607.26,607.26,900.0,605.787,605.7969,604.5525,604.5525,900.0
2024-11-12 12:20:00,607.04,607.32,607.02,607.32,789.0,604.3335,604.6122,604.3136,604.6122,789.0
2024-11-12 12:25:00,608.04,608.04,608.03,608.04,100.0,605.329,605.329,605.3191,605.329,100.0
2024-11-12 12:30:00,608.35,608.54,608.35,608.54,200.0,605.6376,605.8268,605.6376,605.8268,200.0
2024-11-12 12:35:00,607.96,608.41,607.96,608.4,845.0,605.2494,605.6974,605.2494,605.6874,845.0
2024-11-12 12:40:00,608.4,608.41,608.34,608.34,500.0,605.6874,605.6974,605.6277,605.6277,500.0
2024-11-12 12:45:00,608.74,609.31,608.74,609.24,1000.0,606.0259,606.5934,606.0259,606.5237,1000.0
2024-11-12 12:50:00,609.13,609.26,609.13,609.25,300.0,606.4142,606.5436,606.4142,606.5336,300.0
2024-11-12 12:55:00,608.79,609.25,608.56,608.79,1587.0,606.0757,606.5336,605.8467,606.0757,1587.0
2024-11-12 13:00:00,608.81,609.16,608.81,609.16,200.0,606.0956,606.444,606.0956,606.444,200.0
2024-11-12 13:05:00,609.46,609.46,609.46,609.46,100.0,606.7427,606.7427,606.7427,606.7427,100.0
2024-11-12 13:10:00,609.16,609.16,609.16,609.16,400.0,606.444,606.444,606.444,606.444,400.0
2024-11-12 13:15:00,608.87,609.16,608.87,609.16,300.0,606.1553,606.444,606.1553,606.444,300.0
2024-11-12 13:20:00,609.16,609.16,609.16,609.16,100.0,606.444,606.444,606.444,606.444,100.0
2024-11-12 13:25:00,609.16,609.6,608.63,609.02,3138.0,606.444,606.8821,605.9164,606.3046,3138.0
2024-11-12 13:30:00,608.98,608.98,608.68,608.69,468.0,606.2648,606.2648,605.9662,605.9761,468.0
2024-11-12 13:35:00,609.0,609.0,608.68,608.69,497.0,606.2847,606.2847,605.9662,605.9761,497.0
2024-11-12 13:40:00,609.16,609.16,609.07,609.12,581.0,606.444,606.444,606.3544,606.4042,581.0
2024-11-12 13:45:00,609.15,609.16,609.15,609.15,240.0,606.4341,606.444,606.4341,606.4341,240.0
2024-11-12 13:50:00,609.15,609.23,609.15,609.15,600.0,606.4341,606.5137,606.4341,606.4341,600.0
2024-11-12 13:55:00,609.26,610.51,609.26,610.16,800.0,606.5436,607.788,606.5436,607.4396,800.0
2024-11-12 14:00:00,609.98,610.32,609.97,610.32,300.0,607.2604,607.5988,607.2504,607.5988,300.0
2024-11-12 14:05:00,609.87,610.01,609.45,610.01,1389.0,607.1509,607.2902,606.7327,607.2902,1389.0
2024-11-12 14:10:00,609.63,609.66,609.14,609.66,443.0,606.9119,606.9418,606.4241,606.9418,443.0
2024-11-12 14:15:00,609.68,609.73,609.29,609.3,700.0,606.9617,607.0115,606.5734,606.5834,700.0
2024-11-12 14:20:00,609.7,610.86,609.58,610.86,2100.0,606.9816,608.1364,606.8621,608.1364,2100.0
2024-11-12 14:25:00,610.92,610.92,610.67,610.84,623.0,608.1962,608.1962,607.9473,608.1165,623.0
2024-11-12 14:30:00,610.74,610.74,610.74,610.74,100.0,608.017,608.017,608.017,608.017,100.0
2024-11-12 14:35:00,610.86,610.86,610.57,610.58,1068.0,608.1364,608.1364,607.8477,607.8577,1068.0
2024-11-12 14:40:00,610.85,610.85,610.85,610.85,100.0,608.1265,608.1265,608.1265,608.1265,100.0
2024-11-12 14:45:00,610.92,610.92,610.92,610.92,100.0,608.1962,608.1962,608.1962,608.1962,100.0
2024-11-12 14:50:00,610.61,610.61,610.6,610.6,200.0,607.8876,607.8876,607.8776,607.8776,200.0
2024-11-12 14:55:00,610.96,611.1,610.88,610.9,1226.0,608.236,608.3754,608.1564,608.1763,1226.0
2024-11-12 15:00:00,610.64,610.71,609.93,610.1,1970.0,607.9174,607.9871,607.2106,607.3798,1970.0
2024-11-12 15:05:00,610.12,610.15,610.12,610.14,200.0,607.3997,607.4296,607.3997,607.4197,200.0
2024-11-12 15:10:00,609.99,610.1,609.77,610.0,1700.0,607.2703,607.3798,607.0513,607.2803,1700.0
2024-11-12 15:15:00,610.63,610.76,610.45,610.75,1258.0,607.9075,608.0369,607.7283,608.0269,1258.0
2024-11-12 15:20:00,610.75,610.76,610.75,610.75,500.0,608.0269,608.0369,608.0269,608.0269,500.0
2024-11-12 15:25:00,610.87,610.87,609.86,610.23,2466.0,608.1464,608.1464,607.1409,607.5092,2466.0
2024-11-12 15:30:00,610.59,610.59,609.86,609.97,1646.0,607.8676,607.8676,607.1409,607.2504,1646.0
2024-11-12 15:35:00,609.61,609.92,609.46,609.55,1207.0,606.892,607.2006,606.7427,606.8323,1207.0
2024-11-12 15:40:00,609.34,609.87,608.8,609.15,1734.0,606.6232,607.1509,606.0856,606.4341,1734.0
2024-11-12 15:45:00,608.93,609.15,608.08,608.08,1891.0,606.215,606.4341,605.3688,605.3688,1891.0
2024-11-12 15:50:00,608.46,608.46,607.75,607.86,1868.0,605.7471,605.7471,605.0403,605.1498,1868.0
2024-11-12 15:55:00,608.34,608.34,606.7,606.96,15779.0,605.6277,605.6277,603.995,604.2538,15779.0
2024-11-13 09:30:00,607.0,609.19,607.0,609.19,1699.0,604.2937,606.4739,604.2937,606.4739,1699.0
2024-11-13 09:35:00,609.11,610.2,609.11,610.2,305.0,606.3942,607.4794,606.3942,607.4794,305.0
2024-11-13 09:40:00,610.02,610.2,610.02,610.2,300.0,607.3002,607.4794,607.3002,607.4794,300.0
2024-11-13 09:45:00,610.25,610.25,608.2,608.2,1782.0,607.5292,607.5292,605.4883,605.4883,1782.0
2024-11-13 09:50:00,606.93,607.67,606.45,606.81,1122.0,604.224,604.9607,603.7461,604.1045,1122.0
2024-11-13 09:55:00,606.46,608.73,606.46,608.73,5711.0,603.7561,606.0159,603.7561,606.0159,5711.0
2024-11-13 10:00:00,607.77,607.93,607.65,607.65,708.0,605.0602,605.2195,604.9408,604.9408,708.0
2024-11-13 10:05:00,606.81,607.42,606.71,607.42,432.0,604.1045,604.7118,604.0049,604.7118,432.0
2024-11-13 10:10:00,607.45,607.45,606.03,606.03,4085.0,604.7416,604.7416,603.328,603.328,4085.0
2024-11-13 10:15:00,606.59,606.59,605.98,605.98,300.0,603.8855,603.8855,603.2782,603.2782,300.0
2024-11-13 10:20:00,605.44,605.92,605.1,605.43,3092.0,602.7406,603.2185,602.4021,602.7307,3092.0
2024-11-13 10:25:00,605.48,606.03,604.63,604.63,1522.0,602.7804,603.328,601.9342,601.9342,1522.0
2024-11-13 10:30:00,604.84,606.39,604.84,606.33,2946.0,602.1433,603.6864,602.1433,603.6266,2946.0
2024-11-13 10:35:00,605.93,606.58,605.93,606.46,1058.0,603.2284,603.8755,603.2284,603.7561,1058.0
2024-11-13 10:40:00,607.0,607.0,605.41,605.99,2140.0,604.2937,604.2937,602.7107,603.2882,2140.0
2024-11-13 10:45:00,605.79,606.6,605.78,606.6,311.0,603.089,603.8954,603.0791,603.8954,311.0
2024-11-13 10:50:00,606.72,607.25,606.66,606.67,6925.0,604.0149,604.5425,603.9552,603.9651,6925.0
2024-11-13 10:55:00,607.5,607.68,607.5,607.68,992.0,604.7914,604.9706,604.7914,604.9706,992.0
2024-11-13 11:00:00,607.74,607.74,606.19,607.0,2893.0,605.0304,605.0304,603.4873,604.2937,2893.0
2024-11-13 11:05:00,606.92,607.26,606.92,607.2,400.0,604.214,604.5525,604.214,604.4928,400.0
2024-11-13 11:10:00,607.45,607.45,606.1,606.27,2148.0,604.7416,604.7416,603.3977,603.5669,2148.0
2024-11-13 11:15:00,605.44,605.44,604.78,604.78,1802.0,602.7406,602.7406,602.0835,602.0835,1802.0
2024-11-13 11:20:00,604.07,604.94,604.05,604.12,1800.0,601.3767,602.2428,601.3568,601.4265,1800.0
2024-11-13 11:25:00,605.04,605.82,604.71,605.36,3010.0,602.3424,603.1189,602.0139,602.661,3010.0
2024-11-13 11:30:00,605.17,606.13,605.17,606.13,1099.0,602.4718,603.4275,602.4718,603.4275,1099.0
2024-11-13 11:35:00,606.22,606.64,606.21,606.63,804.0,603.5171,603.9353,603.5072,603.9253,804.0
2024-11-13 11:40:00,606.63,606.64,606.63,606.63,104.0,603.9253,603.9353,603.9253,603.9253,104.0
2024-11-13 11:45:00,606.65,607.2,606.65,607.0,1874.0,603.9452,604.4928,603.9452,604.2937,1874.0
2024-11-13 11:50:00,606.89,607.0,606.89,607.0,597.0,604.1841,604.2937,604.1841,604.2937,597.0
2024-11-13 11:55:00,607.23,607.29,607.23,607.29,200.0,604.5226,604.5824,604.5226,604.5824,200.0
2024-11-13 12:00:00,606.87,607.14,606.87,606.95,614.0,604.1642,604.433,604.1642,604.2439,614.0
2024-11-13 12:05:00,607.15,607.56,607.15,607.56,1274.0,604.443,604.8512,604.443,604.8512,1274.0
2024-11-13 12:10:00,607.56,607.56,607.56,607.56,0.0,604.8512,604.8512,604.8512,604.8512,0.0
2024-11-13 12:15:00,607.36,607.51,606.4,606.4,3564.0,604.652,604.8014,603.6963,603.6963,3564.0
2024-11-13 12:20:00,605.78,605.85,605.08,605.12,2040.0,603.0791,603.1488,602.3822,602.422,2040.0
2024-11-13 12:25:00,605.13,605.64,605.12,605.63,2445.0,602.432,602.9397,602.422,602.9298,2445.0
2024-11-13 12:30:00,605.63,605.63,604.53,604.58,1930.0,602.9298,602.9298,601.8347,601.8844,1930.0
2024-11-13 12:35:00,604.04,604.93,604.04,604.41,1512.0,601.3468,602.2329,601.3468,601.7152,1512.0
2024-11-13 12:40:00,604.41,606.25,604.41,605.71,2250.0,601.7152,603.547,601.7152,603.0094,2250.0
2024-11-13 12:45:00,605.71,606.85,605.71,606.68,2100.0,603.0094,604.1443,603.0094,603.9751,2100.0
2024-11-13 12:50:00,607.0,607.0,605.86,605.86,2819.0,604.2937,604.2937,603.1587,603.1587,2819.0
2024-11-13 12:55:00,606.06,606.4,605.56,605.98,1224.0,603.3578,603.6963,602.8601,603.2782,1224.0
2024-11-13 13:00:00,606.11,606.72,606.04,606.48,6549.0,603.4076,604.0149,603.3379,603.776,6549.0
2024-11-13 13:05:00,606.32,606.51,605.9,606.12,3621.0,603.6167,603.8058,603.1986,603.4176,3621.0
2024-11-13 13:10:00,605.88,606.4,605.6,605.67,1757.0,603.1786,603.6963,602.8999,602.9696,1757.0
2024-11-13 13:15:00,605.38,605.52,604.86,604.86,1538.0,602.6809,602.8202,602.1632,602.1632,1538.0
2024-11-13 13:20:00,604.54,604.68,603.91,604.68,555.0,601.8446,601.984,601.2174,601.984,555.0
2024-11-13 13:25:00,604.73,604.85,604.59,604.6,1420.0,602.0338,602.1532,601.8944,601.9044,1420.0
2024-11-13 13:30:00,604.58,605.31,604.58,605.31,2416.0,601.8844,602.6112,601.8844,602.6112,2416.0
2024-11-13 13:35:00,604.65,604.82,604.65,604.79,300.0,601.9541,602.1234,601.9541,602.0935,300.0
2024-11-13 13:40:00,604.75,604.91,604.37,604.77,1062.0,602.0537,602.213,601.6754,602.0736,1062.0
2024-11-13 13:45:00,604.9,604.91,604.9,604.9,100.0,602.203,602.213,602.203,602.203,100.0
2024-11-13 13:50:00,604.85,604.98,604.49,604.49,1467.0,602.1532,602.2827,601.7948,601.7948,1467.0
2024-11-13 13:55:00,604.25,604.25,603.78,603.87,1100.0,601.5559,601.5559,601.088,601.1776,1100.0
2024-11-13 14:00:00,603.87,605.01,603.87,604.93,1612.0,601.1776,602.3125,601.1776,602.2329,1612.0
2024-11-13 14:05:00,604.75,604.75,604.49,604.49,310.0,602.0537,602.0537,601.7948,601.7948,310.0
2024-11-13 14:10:00,604.75,604.9,604.75,604.9,254.0,602.0537,602.203,602.0537,602.203,254.0
2024-11-13 14:15:00,604.79,605.11,604.67,604.73,1506.0,602.0935,602.4121,601.974,602.0338,1506.0
2024-11-13 14:20:00,604.73,605.1,604.72,605.09,209.0,602.0338,602.4021,602.0238,602.3922,209.0
2024-11-13 14:25:00,604.64,605.3,604.64,605.3,517.0,601.9442,602.6012,601.9442,602.6012,517.0
2024-11-13 14:30:00,605.56,605.9,605.18,605.64,1625.0,602.8601,603.1986,602.4818,602.9397,1625.0
2024-11-13 14:35:00,606.43,606.47,606.28,606.29,420.0,603.7262,603.766,603.5769,603.5868,420.0
2024-11-13 14:40:00,606.33,607.0,606.07,606.89,703.0,603.6266,604.2937,603.3678,604.1841,703.0
2024-11-13 14:45:00,606.84,606.89,606.09,606.1,875.0,604.1344,604.1841,603.3877,603.3977,875.0
2024-11-13 14:50:00,606.22,606.38,606.22,606.33,442.0,603.5171,603.6764,603.5171,603.6266,442.0
2024-11-13 14:55:00,606.39,606.39,605.87,605.87,1223.0,603.6864,603.6864,603.1687,603.1687,1223.0
2024-11-13 15:00:00,605.81,605.81,604.69,604.7,1189.0,603.109,603.109,601.9939,602.0039,1189.0
2024-11-13 15:05:00,604.78,605.11,604.51,604.52,604.0,602.0835,602.4121,601.8148,601.8247,604.0
2024-11-13 15:10:00,605.32,606.72,605.32,606.72,1013.0,602.6211,604.0149,602.6211,604.0149,1013.0
2024-11-13 15:15:00,606.66,606.66,606.39,606.39,700.0,603.9552,603.9552,603.6864,603.6864,700.0
2024-11-13 15:20:00,606.76,606.76,606.58,606.59,300.0,604.0547,604.0547,603.8755,603.8855,300.0
2024-11-13 15:25:00,606.32,606.32,606.15,606.15,218.0,603.6167,603.6167,603.4474,603.4474,218.0
2024-11-13 15:30:00,606.15,606.64,606.15,606.61,1828.0,603.4474,603.9353,603.4474,603.9054,1828.0
2024-11-13 15:35:00,606.77,607.3,606.31,606.48,1259.0,604.0647,604.5923,603.6067,603.776,1259.0
2024-11-13 15:40:00,606.31,606.31,605.26,605.84,1575.0,603.6067,603.6067,602.5614,603.1388,1575.0
2024-11-13 15:45:00,606.07,606.19,605.44,605.44,1710.0,603.3678,603.4873,602.7406,602.7406,1710.0
2024-11-13 15:50:00,605.49,605.49,604.26,604.5,6323.0,602.7904,602.7904,601.5659,601.8048,6323.0
2024-11-13 15:55:00,603.97,605.77,603.33,605.28,17687.0,601.2772,603.0691,600.64,602.5813,17687.0
2024-11-14 09:30:00,604.33,605.37,601.33,601.33,2680.0,601.6356,602.6709,598.6489,598.6489,2680.0
2024-11-14 09:35:00,602.26,605.4,602.26,603.34,900.0,599.5748,602.7008,599.5748,600.65,900.0
2024-11-14 09:40:00,601.05,603.65,601.05,603.6,1000.0,598.3702,600.9586,598.3702,600.9088,1000.0
2024-11-14 09:45:00,604.19,605.15,604.18,605.03,2446.0,601.4962,602.4519,601.4862,602.3324,2446.0
2024-11-14 09:50:00,605.46,606.97,605.39,605.39,784.0,602.7605,604.2638,602.6908,602.6908,784.0
2024-11-14 09:55:00,604.4,604.91,604.13,604.86,9617.0,601.7052,602.213,601.4364,602.1632,9617.0
2024-11-14 10:00:00,603.5,603.5,603.3,603.3,600.0,600.8093,600.8093,600.6101,600.6101,600.0
2024-11-14 10:05:00,602.62,603.31,602.05,602.89,812.0,599.9332,600.6201,599.3657,600.202,812.0
2024-11-14 10:10:00,602.41,602.41,601.37,601.37,300.0,599.7241,599.7241,598.6888,598.6888,300.0
2024-11-14 10:15:00,602.46,603.5,601.38,603.38,1753.0,599.7739,600.8093,598.6987,600.6898,1753.0
2024-11-14 10:20:00,602.37,602.95,601.96,601.96,3326.0,599.6843,600.2617,599.2761,599.2761,3326.0
2024-11-14 10:25:00,602.46,602.46,602.1,602.35,400.0,599.7739,599.7739,599.4155,599.6644,400.0
2024-11-14 10:30:00,601.9,602.47,601.89,602.46,3729.0,599.2164,599.7838,599.2064,599.7739,3729.0
2024-11-14 10:35:00,602.27,602.43,602.03,602.03,1341.0,599.5847,599.744,599.3458,599.3458,1341.0
2024-11-14 10:40:00,601.43,601.43,601.3,601.3,200.0,598.7485,598.7485,598.6191,598.6191,200.0
2024-11-14 10:45:00,601.04,601.04,601.04,601.04,275.0,598.3602,598.3602,598.3602,598.3602,275.0
2024-11-14 10:50:00,601.39,601.39,601.39,601.39,100.0,598.7087,598.7087,598.7087,598.7087,100.0
2024-11-14 10:55:00,601.86,602.09,600.01,600.01,1838.0,599.1766,599.4055,597.3348,597.3348,1838.0
2024-11-14 11:00:00,600.0,600.83,598.56,598.98,1238.0,597.3249,598.1512,595.8913,596.3094,1238.0
2024-11-14 11:05:00,598.89,598.89,598.56,598.56,600.0,596.2198,596.2198,595.8913,595.8913,600.0
2024-11-14 11:10:00,599.38,599.78,598.63,598.72,3070.0,596.7076,597.1058,595.961,596.0506,3070.0
2024-11-14 11:15:00,598.75,598.75,597.61,598.4,800.0,596.0804,596.0804,594.9455,595.732,800.0
2024-11-14 11:20:00,598.36,599.53,597.62,599.52,3288.0,595.6922,596.857,594.9555,596.847,3288.0
2024-11-14 11:25:00,599.77,600.02,598.86,598.86,717.0,597.0959,597.3448,596.1899,596.1899,717.0
2024-11-14 11:30:00,598.18,598.29,597.68,598.04,3117.0,595.513,595.6225,595.0152,595.3736,3117.0
2024-11-14 11:35:00,597.75,597.75,597.39,597.68,500.0,595.0849,595.0849,594.7265,595.0152,500.0
2024-11-14 11:40:00,597.52,597.52,596.63,596.63,962.0,594.8559,594.8559,593.9699,593.9699,962.0
2024-11-14 11:45:00,595.7,595.7,594.52,594.6,716.0,593.044,593.044,591.8693,591.9489,716.0
2024-11-14 11:50:00,594.4,596.01,593.85,595.61,3409.0,591.7498,593.3527,591.2023,592.9544,3409.0
2024-11-14 11:55:00,595.61,595.62,595.6,595.62,721.0,592.9544,592.9644,592.9445,592.9644,721.0
2024-11-14 12:00:00,595.44,595.63,593.27,593.88,3588.0,592.7852,592.9743,590.6249,591.2321,3588.0
2024-11-14 12:05:00,593.93,593.93,592.84,593.51,909.0,591.2819,591.2819,590.1968,590.8638,909.0
2024-11-14 12:10:00,593.51,594.13,593.51,593.67,700.0,590.8638,591.481,590.8638,591.0231,700.0
2024-11-14 12:15:00,592.92,593.98,592.92,593.94,2190.0,590.2764,591.3317,590.2764,591.2919,2190.0
2024-11-14 12:20:00,593.94,593.98,593.28,593.29,402.0,591.2919,591.3317,590.6348,590.6448,402.0
2024-11-14 12:25:00,593.86,594.61,592.46,592.46,1729.0,591.2122,591.9589,589.8185,589.8185,1729.0
2024-11-14 12:30:00,592.71,592.71,591.86,592.35,772.0,590.0674,590.0674,589.2212,589.709,772.0
2024-11-14 12:35:00,592.35,592.81,591.98,591.98,1259.0,589.709,590.1669,589.3406,589.3406,1259.0
2024-11-14 12:40:00,592.01,592.01,590.78,590.78,1665.0,589.3705,589.3705,588.146,588.146,1665.0
2024-11-14 12:45:00,591.36,591.36,588.08,588.08,1247.0,588.7234,588.7234,585.458,585.458,1247.0
2024-11-14 12:50:00,588.3,590.26,588.3,590.26,2322.0,585.677,587.6283,585.677,587.6283,2322.0
2024-11-14 12:55:00,590.26,591.29,590.04,590.24,7269.0,587.6283,588.6537,587.4093,587.6084,7269.0
2024-11-14 13:00:00,590.12,590.34,590.12,590.34,700.0,587.4889,587.7079,587.4889,587.7079,700.0
2024-11-14 13:05:00,590.36,590.36,589.91,589.91,700.0,587.7278,587.7278,587.2798,587.2798,700.0
2024-11-14 13:10:00,590.29,590.63,589.96,590.35,1620.0,587.6582,587.9966,587.3296,587.7179,1620.0
2024-11-14 13:15:00,590.36,590.73,590.08,590.15,3513.0,587.7278,588.0962,587.4491,587.5188,3513.0
2024-11-14 13:20:00,590.27,590.43,590.2,590.43,706.0,587.6382,587.7975,587.5686,587.7975,706.0
2024-11-14 13:25:00,589.99,590.43,589.98,590.09,500.0,587.3595,587.7975,587.3495,587.459,500.0
2024-11-14 13:30:00,589.67,589.93,588.99,588.99,1140.0,587.0409,587.2998,586.3639,586.3639,1140.0
2024-11-14 13:35:00,589.03,589.28,589.03,589.27,200.0,586.4038,586.6527,586.4038,586.6427,200.0
2024-11-14 13:40:00,588.77,589.08,588.77,589.08,500.0,586.1449,586.4535,586.1449,586.4535,500.0
2024-11-14 13:45:00,589.09,589.1,589.09,589.1,200.0,586.4635,586.4735,586.4635,586.4735,200.0
2024-11-14 13:50:00,589.14,589.15,589.14,589.14,100.0,586.5133,586.5232,586.5133,586.5133,100.0
2024-11-14 13:55:00,589.15,589.15,588.75,588.84,600.0,586.5232,586.5232,586.125,586.2146,600.0
2024-11-14 14:00:00,589.39,590.85,589.22,590.85,2158.0,586.7622,588.2157,586.5929,588.2157,2158.0
2024-11-14 14:05:00,591.39,592.03,591.39,592.02,439.0,588.7532,589.3904,588.7532,589.3804,439.0
2024-11-14 14:10:00,592.54,592.54,592.07,592.37,300.0,589.8981,589.8981,589.4302,589.7289,300.0
2024-11-14 14:15:00,592.29,592.29,591.81,591.81,1651.0,589.6492,589.6492,589.1714,589.1714,1651.0
2024-11-14 14:20:00,591.85,592.42,591.16,591.23,1904.0,589.2112,589.7787,588.5243,588.594,1904.0
2024-11-14 14:25:00,591.12,591.12,590.39,590.9,1565.0,588.4845,588.4845,587.7577,588.2654,1565.0
2024-11-14 14:30:00,590.76,590.77,590.76,590.76,100.0,588.1261,588.136,588.1261,588.1261,100.0
2024-11-14 14:35:00,590.88,590.89,590.46,590.79,400.0,588.2455,588.2555,587.8274,588.1559,400.0
2024-11-14 14:40:00,590.81,590.81,590.41,590.59,2587.0,588.1758,588.1758,587.7776,587.9568,2587.0
2024-11-14 14:45:00,590.69,591.03,590.59,590.67,875.0,588.0564,588.3949,587.9568,588.0365,875.0
2024-11-14 14:50:00,590.67,590.82,590.3,590.3,2250.0,588.0365,588.1858,587.6681,587.6681,2250.0
2024-11-14 14:55:00,590.48,590.48,590.15,590.15,400.0,587.8473,587.8473,587.5188,587.5188,400.0
2024-11-14 15:00:00,590.14,590.18,587.5,587.69,3741.0,587.5088,587.5486,584.8806,585.0697,3741.0
2024-11-14 15:05:00,587.26,587.65,587.24,587.25,1739.0,584.6417,585.0299,584.6218,584.6317,1739.0
2024-11-14 15:10:00,586.83,588.11,586.64,588.11,869.0,584.2136,585.4879,584.0244,585.4879,869.0
2024-11-14 15:15:00,588.66,589.12,588.66,589.12,503.0,586.0354,586.4934,586.0354,586.4934,503.0
2024-11-14 15:20:00,589.08,589.61,589.05,589.61,910.0,586.4535,586.9812,586.4237,586.9812,910.0
2024-11-14 15:25:00,589.61,589.91,589.29,589.29,756.0,586.9812,587.2798,586.6626,586.6626,756.0
2024-11-14 15:30:00,589.53,589.61,589.06,589.61,7101.0,586.9015,586.9812,586.4336,586.9812,7101.0
2024-11-14 15:35:00,589.61,589.64,589.15,589.26,2867.0,586.9812,587.0111,586.5232,586.6327,2867.0
2024-11-14 15:40:00,589.37,589.48,588.75,588.75,5125.0,586.7423,586.8518,586.125,586.125,5125.0
2024-11-14 15:45:00,588.72,588.72,587.36,587.36,3334.0,586.0952,586.0952,584.7412,584.7412,3334.0
2024-11-14 15:50:00,587.28,588.26,587.28,587.99,8096.0,584.6616,585.6372,584.6616,585.3684,8096.0
2024-11-14 15:55:00,587.99,589.05,587.93,587.97,20525.0,585.3684,586.4237,585.3087,585.3485,20525.0
2024-11-15 09:30:00,587.77,588.02,586.8,586.8,14964.0,585.1494,585.3983,584.1837,584.1837,14964.0
2024-11-15 09:35:00,587.26,587.52,585.97,585.98,1130.0,584.6417,584.9005,583.3574,583.3674,1130.0
2024-11-15 09:40:00,587.79,589.52,587.52,587.52,1882.0,585.1693,586.8916,584.9005,584.9005,1882.0
2024-11-15 09:45:00,587.79,589.52,586.06,588.17,1001.0,585.1693,586.8916,583.447,585.5476,1001.0
2024-11-15 09:50:00,587.37,589.02,587.37,589.02,793.0,584.7512,586.3938,584.7512,586.3938,793.0
2024-11-15 09:55:00,587.16,587.71,585.01,585.01,5671.0,584.5421,585.0897,582.4017,582.4017,5671.0
2024-11-15 10:00:00,585.01,586.72,583.94,586.72,3000.0,582.4017,584.1041,581.3365,584.1041,3000.0
2024-11-15 10:05:00,586.8,588.16,586.79,588.16,1576.0,584.1837,585.5376,584.1738,585.5376,1576.0
2024-11-15 10:10:00,586.3,588.48,586.3,587.96,3083.0,583.6859,585.8562,583.6859,585.3385,3083.0
2024-11-15 10:15:00,587.44,587.76,587.44,587.67,1083.0,584.8209,585.1394,584.8209,585.0498,1083.0
2024-11-15 10:20:00,587.88,588.11,587.45,587.46,1700.0,585.2589,585.4879,584.8308,584.8408,1700.0
2024-11-15 10:25:00,586.74,586.75,586.74,586.74,125.0,584.124,584.1339,584.124,584.124,125.0
2024-11-15 10:30:00,585.5,585.5,585.5,585.5,300.0,582.8895,582.8895,582.8895,582.8895,300.0
2024-11-15 10:35:00,584.1,584.1,583.9,583.9,474.0,581.4958,581.4958,581.2966,581.2966,474.0
2024-11-15 10:40:00,585.0,585.0,584.36,584.37,623.0,582.3917,582.3917,581.7546,581.7645,623.0
2024-11-15 10:45:00,584.37,584.37,584.36,584.37,200.0,581.7645,581.7645,581.7546,581.7645,200.0
2024-11-15 10:50:00,585.1,585.1,583.74,585.04,600.0,582.4913,582.4913,581.1374,582.4316,600.0
2024-11-15 10:55:00,585.04,585.31,585.04,585.31,500.0,582.4316,582.7004,582.4316,582.7004,500.0
2024-11-15 11:00:00,585.31,585.31,584.63,585.31,6000.0,582.7004,582.7004,582.0234,582.7004,6000.0
2024-11-15 11:05:00,584.74,584.74,584.28,584.28,1665.0,582.1329,582.1329,581.6749,581.6749,1665.0
2024-11-15 11:10:00,584.48,585.04,584.48,585.03,1095.0,581.8741,582.4316,581.8741,582.4216,1095.0
2024-11-15 11:15:00,584.07,585.56,584.07,585.56,200.0,581.4659,582.9492,581.4659,582.9492,200.0
2024-11-15 11:20:00,584.11,584.11,584.1,584.11,100.0,581.5057,581.5057,581.4958,581.5057,100.0
2024-11-15 11:25:00,584.84,584.84,584.83,584.84,127.0,582.2325,582.2325,582.2225,582.2325,127.0
2024-11-15 11:30:00,585.03,585.03,584.03,584.04,960.0,582.4216,582.4216,581.4261,581.436,960.0
2024-11-15 11:35:00,584.02,584.21,583.51,583.51,1000.0,581.4161,581.6053,580.9084,580.9084,1000.0
2024-11-15 11:40:00,583.21,583.21,581.2,581.54,2710.0,580.6097,580.6097,578.6087,578.9472,2710.0
2024-11-15 11:45:00,581.75,583.12,581.37,583.12,2400.0,579.1562,580.5201,578.7779,580.5201,2400.0
2024-11-15 11:50:00,582.7,582.7,582.7,582.7,200.0,580.102,580.102,580.102,580.102,200.0
2024-11-15 11:55:00,583.2,584.03,582.69,582.69,2585.0,580.5998,581.4261,580.092,580.092,2585.0
2024-11-15 12:00:00,583.22,583.22,582.75,582.77,300.0,580.6197,580.6197,580.1518,580.1717,300.0
2024-11-15 12:05:00,583.27,583.27,582.34,582.85,1692.0,580.6695,580.6695,579.7436,580.2513,1692.0
2024-11-15 12:10:00,582.83,582.83,582.38,582.82,961.0,580.2314,580.2314,579.7834,580.2215,961.0
2024-11-15 12:15:00,582.84,583.33,582.83,583.33,507.0,580.2414,580.7292,580.2314,580.7292,507.0
2024-11-15 12:20:00,583.07,583.48,583.07,583.48,200.0,580.4703,580.8785,580.4703,580.8785,200.0
2024-11-15 12:25:00,582.95,582.95,582.64,582.8,413.0,580.3509,580.3509,580.0423,580.2015,413.0
2024-11-15 12:30:00,582.33,582.42,581.23,581.54,855.0,579.7336,579.8232,578.6385,578.9472,855.0
2024-11-15 12:35:00,581.26,581.45,581.21,581.22,1814.0,578.6684,578.8576,578.6186,578.6286,1814.0
2024-11-15 12:40:00,581.22,581.46,581.22,581.46,400.0,578.6286,578.8675,578.6286,578.8675,400.0
2024-11-15 12:45:00,581.05,581.36,581.02,581.11,1055.0,578.4594,578.768,578.4295,578.5191,1055.0
2024-11-15 12:50:00,581.17,581.23,580.88,580.88,900.0,578.5788,578.6385,578.2901,578.2901,900.0
2024-11-15 12:55:00,580.82,581.62,580.21,581.62,1819.0,578.2304,579.0268,577.6231,579.0268,1819.0
2024-11-15 13:00:00,581.7,581.7,581.4,581.43,1071.0,579.1065,579.1065,578.8078,578.8377,1071.0
2024-11-15 13:05:00,581.68,581.72,581.68,581.72,500.0,579.0865,579.1264,579.0865,579.1264,500.0
2024-11-15 13:10:00,581.7,581.7,580.89,580.89,364.0,579.1065,579.1065,578.3001,578.3001,364.0
2024-11-15 13:15:00,580.99,581.96,580.99,581.61,1198.0,578.3996,579.3653,578.3996,579.0169,1198.0
2024-11-15 13:20:00,581.05,581.47,580.62,581.47,1294.0,578.4594,578.8775,578.0313,578.8775,1294.0
2024-11-15 13:25:00,580.75,580.8,580.75,580.77,300.0,578.1607,578.2105,578.1607,578.1806,300.0
2024-11-15 13:30:00,580.59,581.01,580.59,580.9,700.0,578.0014,578.4195,578.0014,578.31,700.0
2024-11-15 13:35:00,581.3,581.3,581.29,581.3,137.0,578.7082,578.7082,578.6983,578.7082,137.0
2024-11-15 13:40:00,581.3,581.83,581.3,581.4,300.0,578.7082,579.2359,578.7082,578.8078,300.0
2024-11-15 13:45:00,581.03,581.62,580.15,580.15,1201.0,578.4394,579.0268,577.5634,577.5634,1201.0
2024-11-15 13:50:00,579.98,579.98,579.97,579.98,100.0,577.3941,577.3941,577.3842,577.3941,100.0
2024-11-15 13:55:00,579.4,579.6,579.34,579.34,303.0,576.8167,577.0158,576.757,576.757,303.0
2024-11-15 14:00:00,580.35,580.35,579.34,579.34,282.0,577.7625,577.7625,576.757,576.757,282.0
2024-11-15 14:05:00,579.59,580.16,579.58,580.06,1100.0,577.0059,577.5733,576.9959,577.4738,1100.0
2024-11-15 14:10:00,580.06,580.09,579.79,579.89,759.0,577.4738,577.5036,577.205,577.3045,759.0
2024-11-15 14:15:00,580.06,580.09,579.81,579.98,1400.0,577.4738,577.5036,577.2249,577.3941,1400.0
2024-11-15 14:20:00,579.97,580.24,579.86,580.23,800.0,577.3842,577.653,577.2747,577.643,800.0
2024-11-15 14:25:00,580.09,580.41,579.86,580.33,6488.0,577.5036,577.8222,577.2747,577.7426,6488.0
2024-11-15 14:30:00,580.37,580.55,579.76,580.01,1211.0,577.7824,577.9616,577.1751,577.424,1211.0
2024-11-15 14:35:00,580.5,580.5,580.5,580.5,100.0,577.9118,577.9118,577.9118,577.9118,100.0
2024-11-15 14:40:00,580.25,581.48,580.24,581.48,1859.0,577.6629,578.8874,577.653,578.8874,1859.0
2024-11-15 14:45:00,581.55,582.15,581.51,581.56,894.0,578.9571,579.5544,578.9173,578.9671,894.0
2024-11-15 14:50:00,581.84,582.01,581.41,581.41,648.0,579.2458,579.4151,578.8177,578.8177,648.0
2024-11-15 14:55:00,581.33,581.53,581.33,581.53,300.0,578.7381,578.9372,578.7381,578.9372,300.0
2024-11-15 15:00:00,581.33,581.57,581.09,581.56,1598.0,578.7381,578.977,578.4992,578.9671,1598.0
2024-11-15 15:05:00,581.72,582.28,581.65,581.65,1502.0,579.1264,579.6839,579.0567,579.0567,1502.0
2024-11-15 15:10:00,581.96,582.74,581.96,582.67,532.0,579.3653,580.1418,579.3653,580.0721,532.0
2024-11-15 15:15:00,583.45,584.02,583.17,583.92,900.0,580.8486,581.4161,580.5699,581.3166,900.0
2024-11-15 15:20:00,584.04,584.04,583.35,583.35,1400.0,581.436,581.436,580.7491,580.7491,1400.0
2024-11-15 15:25:00,583.59,583.59,583.28,583.28,713.0,580.988,580.988,580.6794,580.6794,713.0
2024-11-15 15:30:00,583.57,583.64,583.16,583.48,1477.0,580.9681,581.0378,580.5599,580.8785,1477.0
2024-11-15 15:35:00,583.49,583.85,583.15,583.15,800.0,580.8885,581.2469,580.55,580.55,800.0
2024-11-15 15:40:00,583.34,583.6,582.77,582.93,1628.0,580.7391,580.998,580.1717,580.331,1628.0
2024-11-15 15:45:00,582.93,583.5,582.77,582.77,3222.0,580.331,580.8984,580.1717,580.1717,3222.0
2024-11-15 15:50:00,582.82,583.48,582.49,583.29,5388.0,580.2215,580.8785,579.8929,580.6894,5388.0
2024-11-15 15:55:00,583.16,583.4,582.81,582.83,16390.0,580.5599,580.7989,580.2115,580.2314,16390.0
2024-11-18 09:30:00,581.4,582.26,580.52,580.52,2254.0,578.8078,579.664,577.9317,577.9317,2254.0
2024-11-18 09:35:00,582.23,582.54,582.09,582.1,507.0,579.6341,579.9427,579.4947,579.5047,507.0
2024-11-18 09:40:00,582.07,583.73,582.07,583.73,500.0,579.4748,581.1274,579.4748,581.1274,500.0
2024-11-18 09:45:00,580.44,581.3,579.04,581.21,803.0,577.8521,578.7082,576.4583,578.6186,803.0
2024-11-18 09:50:00,580.47,581.39,579.73,580.65,1474.0,577.8819,578.7978,577.1452,578.0611,1474.0
2024-11-18 09:55:00,580.65,581.72,580.42,581.3,1533.0,578.0611,579.1264,577.8322,578.7082,1533.0
2024-11-18 10:00:00,581.23,583.0,581.22,582.76,2021.0,578.6385,580.4007,578.6286,580.1617,2021.0
2024-11-18 10:05:00,583.58,583.68,582.9,583.0,1681.0,580.9781,581.0776,580.3011,580.4007,1681.0
2024-11-18 10:10:00,583.29,583.69,582.94,582.95,426.0,580.6894,581.0876,580.3409,580.3509,426.0
2024-11-18 10:15:00,583.19,583.2,583.19,583.19,1609.0,580.5898,580.5998,580.5898,580.5898,1609.0
2024-11-18 10:20:00,582.55,583.55,582.5,582.86,1430.0,579.9527,580.9482,579.9029,580.2613,1430.0
2024-11-18 10:25:00,582.86,582.86,582.86,582.86,0.0,580.2613,580.2613,580.2613,580.2613,0.0
2024-11-18 10:30:00,582.64,582.88,580.99,581.77,1526.0,580.0423,580.2812,578.3996,579.1761,1526.0
2024-11-18 10:35:00,581.2,582.38,580.64,581.13,906.0,578.6087,579.7834,578.0512,578.539,906.0
2024-11-18 10:40:00,581.03,582.42,581.03,582.38,2699.0,578.4394,579.8232,578.4394,579.7834,2699.0
2024-11-18 10:45:00,582.23,582.23,581.89,582.23,604.0,579.6341,579.6341,579.2956,579.6341,604.0
2024-11-18 10:50:00,581.99,581.99,580.42,580.42,600.0,579.3952,579.3952,577.8322,577.8322,600.0
2024-11-18 10:55:00,581.26,582.04,580.49,580.5,1029.0,578.6684,579.4449,577.9018,577.9118,1029.0
2024-11-18 11:00:00,580.32,581.88,580.32,581.14,2400.0,577.7326,579.2856,577.7326,578.5489,2400.0
2024-11-18 11:05:00,581.2,581.27,580.7,581.15,2701.0,578.6087,578.6784,578.1109,578.5589,2701.0
2024-11-18 11:10:00,580.67,581.45,580.67,581.33,2530.0,578.081,578.8576,578.081,578.7381,2530.0
2024-11-18 11:15:00,581.39,581.71,581.39,581.71,915.0,578.7978,579.1164,578.7978,579.1164,915.0
2024-11-18 11:20:00,581.72,582.91,581.71,582.9,6359.0,579.1264,580.3111,579.1164,580.3011,6359.0
2024-11-18 11:25:00,582.18,582.46,581.89,581.89,962.0,579.5843,579.8631,579.2956,579.2956,962.0
2024-11-18 11:30:00,582.11,582.42,581.61,581.93,1081.0,579.5146,579.8232,579.0169,579.3354,1081.0
2024-11-18 11:35:00,581.93,582.41,581.93,581.93,500.0,579.3354,579.8133,579.3354,579.3354,500.0
2024-11-18 11:40:00,583.03,583.03,581.93,582.54,500.0,580.4305,580.4305,579.3354,579.9427,500.0
2024-11-18 11:45:00,582.12,582.92,582.12,582.92,550.0,579.5246,580.321,579.5246,580.321,550.0
2024-11-18 11:50:00,582.18,582.18,581.95,582.12,600.0,579.5843,579.5843,579.3553,579.5246,600.0
2024-11-18 11:55:00,581.95,582.6,581.95,582.6,802.0,579.3553,580.0024,579.3553,580.0024,802.0
2024-11-18 12:00:00,582.6,582.88,581.84,582.47,900.0,580.0024,580.2812,579.2458,579.873,900.0
2024-11-18 12:05:00,582.1,584.34,582.1,584.3,3952.0,579.5047,581.7347,579.5047,581.6949,3952.0
2024-11-18 12:10:00,583.91,584.19,583.2,583.2,1364.0,581.3066,581.5854,580.5998,580.5998,1364.0
2024-11-18 12:15:00,583.17,583.17,582.53,583.17,1201.0,580.5699,580.5699,579.9328,580.5699,1201.0
2024-11-18 12:20:00,582.53,583.36,582.53,583.36,400.0,579.9328,580.7591,579.9328,580.7591,400.0
2024-11-18 12:25:00,582.93,584.68,582.93,584.68,4761.0,580.331,582.0732,580.331,582.0732,4761.0
2024-11-18 12:30:00,584.69,584.83,584.68,584.83,338.0,582.0831,582.2225,582.0732,582.2225,338.0
2024-11-18 12:35:00,584.85,585.08,584.02,584.32,3773.0,582.2424,582.4714,581.4161,581.7148,3773.0
2024-11-18 12:40:00,584.04,585.92,584.02,585.37,5191.0,581.436,583.3076,581.4161,582.7601,5191.0
2024-11-18 12:45:00,584.85,584.85,584.5,584.61,956.0,582.2424,582.2424,581.894,582.0035,956.0
2024-11-18 12:50:00,584.02,584.45,583.84,584.45,500.0,581.4161,581.8442,581.2369,581.8442,500.0
2024-11-18 12:55:00,583.96,584.34,583.96,584.12,700.0,581.3564,581.7347,581.3564,581.5157,700.0
2024-11-18 13:00:00,583.88,583.88,583.36,583.36,978.0,581.2767,581.2767,580.7591,580.7591,978.0
2024-11-18 13:05:00,583.79,583.79,583.14,583.14,200.0,581.1871,581.1871,580.54,580.54,200.0
2024-11-18 13:10:00,583.29,584.02,583.11,583.11,1509.0,580.6894,581.4161,580.5102,580.5102,1509.0
2024-11-18 13:15:00,583.26,583.26,583.11,583.11,473.0,580.6595,580.6595,580.5102,580.5102,473.0
2024-11-18 13:20:00,583.12,583.29,582.6,582.6,600.0,580.5201,580.6894,580.0024,580.0024,600.0
2024-11-18 13:25:00,582.67,582.67,582.67,582.67,300.0,580.0721,580.0721,580.0721,580.0721,300.0
2024-11-18 13:30:00,582.67,582.99,582.33,582.33,3872.0,580.0721,580.3907,579.7336,579.7336,3872.0
2024-11-18 13:35:00,582.33,582.33,582.33,582.33,0.0,579.7336,579.7336,579.7336,579.7336,0.0
2024-11-18 13:40:00,581.92,582.92,581.92,582.01,920.0,579.3255,580.321,579.3255,579.4151,920.0
2024-11-18 13:45:00,582.48,582.48,581.74,582.01,4077.0,579.883,579.883,579.1463,579.4151,4077.0
2024-11-18 13:50:00,582.42,582.89,582.42,582.88,522.0,579.8232,580.2911,579.8232,580.2812,522.0
2024-11-18 13:55:00,582.89,582.9,582.89,582.9,400.0,580.2911,580.3011,580.2911,580.3011,400.0
2024-11-18 14:00:00,582.81,583.29,582.4,582.9,1205.0,580.2115,580.6894,579.8033,580.3011,1205.0
2024-11-18 14:05:00,582.73,583.29,582.51,582.55,900.0,580.1319,580.6894,579.9128,579.9527,900.0
2024-11-18 14:10:00,582.89,582.9,581.82,581.82,1141.0,580.2911,580.3011,579.2259,579.2259,1141.0
2024-11-18 14:15:00,581.52,581.98,581.52,581.77,603.0,578.9273,579.3852,578.9273,579.1761,603.0
2024-11-18 14:20:00,581.77,581.77,581.26,581.3,500.0,579.1761,579.1761,578.6684,578.7082,500.0
2024-11-18 14:25:00,581.34,582.24,581.34,581.62,600.0,578.7481,579.644,578.7481,579.0268,600.0
2024-11-18 14:30:00,581.64,581.64,581.57,581.6,400.0,579.0467,579.0467,578.977,579.0069,400.0
2024-11-18 14:35:00,581.75,582.43,581.06,582.37,3870.0,579.1562,579.8332,578.4693,579.7735,3870.0
2024-11-18 14:40:00,582.68,582.68,582.56,582.57,500.0,580.0821,580.0821,579.9626,579.9726,500.0
2024-11-18 14:45:00,582.84,582.86,582.35,582.35,623.0,580.2414,580.2613,579.7536,579.7536,623.0
2024-11-18 14:50:00,582.16,582.83,582.16,582.73,811.0,579.5644,580.2314,579.5644,580.1319,811.0
2024-11-18 14:55:00,582.39,582.46,581.98,582.1,1070.0,579.7934,579.8631,579.3852,579.5047,1070.0
2024-11-18 15:00:00,582.1,582.1,581.95,581.95,800.0,579.5047,579.5047,579.3553,579.3553,800.0
2024-11-18 15:05:00,582.28,582.61,581.96,582.61,1345.0,579.6839,580.0124,579.3653,580.0124,1345.0
2024-11-18 15:10:00,582.83,583.4,582.79,583.4,2180.0,580.2314,580.7989,580.1916,580.7989,2180.0
2024-11-18 15:15:00,583.36,583.67,583.19,583.19,2320.0,580.7591,581.0677,580.5898,580.5898,2320.0
2024-11-18 15:20:00,583.11,583.11,583.11,583.11,100.0,580.5102,580.5102,580.5102,580.5102,100.0
2024-11-18 15:25:00,582.97,582.97,582.73,582.85,1206.0,580.3708,580.3708,580.1319,580.2513,1206.0
2024-11-18 15:30:00,582.8,582.8,582.22,582.59,1416.0,580.2015,580.2015,579.6241,579.9925,1416.0
2024-11-18 15:35:00,582.69,583.17,582.68,582.89,1923.0,580.092,580.5699,580.0821,580.2911,1923.0
2024-11-18 15:40:00,582.98,583.02,582.51,582.61,1500.0,580.3807,580.4206,579.9128,580.0124,1500.0
2024-11-18 15:45:00,582.88,583.16,582.35,582.4,6650.0,580.2812,580.5599,579.7536,579.8033,6650.0
2024-11-18 15:50:00,582.24,582.48,581.33,581.59,4237.0,579.644,579.883,578.7381,578.9969,4237.0
2024-11-18 15:55:00,581.33,581.79,580.48,581.73,23053.0,578.7381,579.1961,577.8919,579.1363,23053.0
2024-11-19 09:30:00,574.14,581.64,572.01,579.78,4883.0,571.5802,579.0467,569.4597,577.195,4883.0
2024-11-19 09:35:00,576.75,578.06,576.75,577.04,1766.0,574.1785,575.4827,574.1785,574.4672,1766.0
2024-11-19 09:40:00,576.34,576.91,576.08,576.91,600.0,573.7704,574.3378,573.5115,574.3378,600.0
2024-11-19 09:45:00,576.01,577.41,574.1,574.97,4074.0,573.4418,574.8356,571.5403,572.4065,4074.0
2024-11-19 09:50:00,574.97,577.5,574.1,577.38,4979.0,572.4065,574.9252,571.5403,574.8057,4979.0
2024-11-19 09:55:00,575.6,577.2,573.88,574.12,7173.0,573.0336,574.6265,571.3213,571.5602,7173.0
2024-11-19 10:00:00,573.99,575.52,573.67,575.51,7371.0,571.4308,572.954,571.1123,572.9441,7371.0
2024-11-19 10:05:00,575.51,575.58,574.45,575.02,2554.0,572.9441,573.0137,571.8888,572.4562,2554.0
2024-11-19 10:10:00,575.12,575.12,574.55,575.05,1138.0,572.5558,572.5558,571.9883,572.4861,1138.0
2024-11-19 10:15:00,574.71,575.32,574.45,575.03,1395.0,572.1476,572.7549,571.8888,572.4662,1395.0
2024-11-19 10:20:00,575.21,575.21,574.45,574.49,1823.0,572.6454,572.6454,571.8888,571.9286,1823.0
2024-11-19 10:25:00,574.98,576.37,574.98,576.37,2033.0,572.4164,573.8002,572.4164,573.8002,2033.0
2024-11-19 10:30:00,576.37,577.48,575.7,577.27,1273.0,573.8002,574.9053,573.1332,574.6962,1273.0
2024-11-19 10:35:00,576.46,578.42,576.46,577.96,1978.0,573.8898,575.8411,573.8898,575.3831,1978.0
2024-11-19 10:40:00,577.96,577.96,577.95,577.96,200.0,575.3831,575.3831,575.3732,575.3831,200.0
2024-11-19 10:45:00,577.96,577.96,577.22,577.23,1630.0,575.3831,575.3831,574.6464,574.6564,1630.0
2024-11-19 10:50:00,577.83,577.83,577.75,577.75,200.0,575.2537,575.2537,575.1741,575.1741,200.0
2024-11-19 10:55:00,577.23,579.29,577.23,579.29,1651.0,574.6564,576.7072,574.6564,576.7072,1651.0
2024-11-19 11:00:00,579.23,579.23,578.51,579.08,1170.0,576.6475,576.6475,575.9307,576.4981,1170.0
2024-11-19 11:05:00,579.68,579.68,579.09,579.13,700.0,577.0955,577.0955,576.5081,576.5479,700.0
2024-11-19 11:10:00,579.27,579.77,579.27,579.5,300.0,576.6873,577.1851,576.6873,576.9163,300.0
2024-11-19 11:15:00,579.84,581.55,579.84,581.31,2088.0,577.2547,578.9571,577.2547,578.7182,2088.0
2024-11-19 11:20:00,581.31,582.14,581.3,582.14,3864.0,578.7182,579.5445,578.7082,579.5445,3864.0
2024-11-19 11:25:00,582.14,582.4,581.96,582.21,1300.0,579.5445,579.8033,579.3653,579.6142,1300.0
2024-11-19 11:30:00,581.96,581.96,581.22,581.8,2261.0,579.3653,579.3653,578.6286,579.206,2261.0
2024-11-19 11:35:00,581.85,581.88,581.2,581.75,963.0,579.2558,579.2856,578.6087,579.1562,963.0
2024-11-19 11:40:00,581.39,581.7,581.19,581.7,700.0,578.7978,579.1065,578.5987,579.1065,700.0
2024-11-19 11:45:00,581.4,581.71,581.1,581.11,999.0,578.8078,579.1164,578.5091,578.5191,999.0
2024-11-19 11:50:00,580.7,581.16,580.7,581.16,1436.0,578.1109,578.5689,578.1109,578.5689,1436.0
2024-11-19 11:55:00,581.09,581.36,581.09,581.09,2600.0,578.4992,578.768,578.4992,578.4992,2600.0
2024-11-19 12:00:00,580.91,580.91,580.45,580.85,770.0,578.32,578.32,577.862,578.2602,770.0
2024-11-19 12:05:00,580.89,581.49,580.89,581.49,2046.0,578.3001,578.8974,578.3001,578.8974,2046.0
2024-11-19 12:10:00,581.49,581.9,581.48,581.62,741.0,578.8974,579.3056,578.8874,579.0268,741.0
2024-11-19 12:15:00,581.62,582.18,581.62,582.11,897.0,579.0268,579.5843,579.0268,579.5146,897.0
2024-11-19 12:20:00,582.05,582.4,581.68,582.4,1270.0,579.4549,579.8033,579.0865,579.8033,1270.0
2024-11-19 12:25:00,582.69,582.69,582.59,582.67,403.0,580.092,580.092,579.9925,580.0721,403.0
2024-11-19 12:30:00,583.17,583.62,583.16,583.59,668.0,580.5699,581.0179,580.5599,580.988,668.0
2024-11-19 12:35:00,583.61,583.61,583.6,583.61,100.0,581.0079,581.0079,580.998,581.0079,100.0
2024-11-19 12:40:00,583.72,583.72,583.71,583.71,900.0,581.1174,581.1174,581.1075,581.1075,900.0
2024-11-19 12:45:00,583.25,583.66,583.16,583.16,1310.0,580.6495,581.0577,580.5599,580.5599,1310.0
2024-11-19 12:50:00,583.65,583.66,583.03,583.1,842.0,581.0478,581.0577,580.4305,580.5002,842.0
2024-11-19 12:55:00,583.1,583.1,582.97,582.98,400.0,580.5002,580.5002,580.3708,580.3807,400.0
2024-11-19 13:00:00,582.45,582.76,582.31,582.35,800.0,579.8531,580.1617,579.7137,579.7536,800.0
2024-11-19 13:05:00,582.38,582.38,581.88,581.88,339.0,579.7834,579.7834,579.2856,579.2856,339.0
2024-11-19 13:10:00,582.29,582.97,582.29,582.97,486.0,579.6938,580.3708,579.6938,580.3708,486.0
2024-11-19 13:15:00,582.84,582.84,582.83,582.83,200.0,580.2414,580.2414,580.2314,580.2314,200.0
2024-11-19 13:20:00,582.83,582.83,582.83,582.83,200.0,580.2314,580.2314,580.2314,580.2314,200.0
2024-11-19 13:25:00,582.34,582.54,581.99,582.33,1000.0,579.7436,579.9427,579.3952,579.7336,1000.0
2024-11-19 13:30:00,582.27,582.27,582.16,582.16,200.0,579.6739,579.6739,579.5644,579.5644,200.0
2024-11-19 13:35:00,582.18,582.77,582.18,582.76,1199.0,579.5843,580.1717,579.5843,580.1617,1199.0
2024-11-19 13:40:00,582.33,583.12,582.32,583.12,832.0,579.7336,580.5201,579.7237,580.5201,832.0
2024-11-19 13:45:00,583.12,583.57,583.11,583.57,600.0,580.5201,580.9681,580.5102,580.9681,600.0
2024-11-19 13:50:00,584.1,584.17,584.08,584.13,608.0,581.4958,581.5654,581.4758,581.5256,608.0
2024-11-19 13:55:00,583.91,584.11,583.59,583.59,1297.0,581.3066,581.5057,580.988,580.988,1297.0
2024-11-19 14:00:00,584.02,584.03,583.35,583.35,946.0,581.4161,581.4261,580.7491,580.7491,946.0
2024-11-19 14:05:00,583.35,583.35,583.35,583.35,0.0,580.7491,580.7491,580.7491,580.7491,0.0
2024-11-19 14:10:00,583.83,583.83,583.82,583.83,315.0,581.227,581.227,581.217,581.227,315.0
2024-11-19 14:15:00,583.94,584.2,583.33,583.33,1465.0,581.3365,581.5953,580.7292,580.7292,1465.0
2024-11-19 14:20:00,583.09,583.77,582.83,582.83,2127.0,580.4903,581.1672,580.2314,580.2314,2127.0
2024-11-19 14:25:00,583.25,583.25,582.53,582.53,789.0,580.6495,580.6495,579.9328,579.9328,789.0
2024-11-19 14:30:00,582.54,582.54,582.5,582.5,300.0,579.9427,579.9427,579.9029,579.9029,300.0
2024-11-19 14:35:00,582.03,582.88,582.03,582.49,412.0,579.435,580.2812,579.435,579.8929,412.0
2024-11-19 14:40:00,582.49,582.49,582.49,582.49,200.0,579.8929,579.8929,579.8929,579.8929,200.0
2024-11-19 14:45:00,582.58,582.58,582.18,582.18,880.0,579.9825,579.9825,579.5843,579.5843,880.0
2024-11-19 14:50:00,582.95,582.98,582.7,582.7,1961.0,580.3509,580.3807,580.102,580.102,1961.0
2024-11-19 14:55:00,582.77,583.38,582.77,583.26,1700.0,580.1717,580.779,580.1717,580.6595,1700.0
2024-11-19 15:00:00,582.82,583.11,582.76,583.11,400.0,580.2215,580.5102,580.1617,580.5102,400.0
2024-11-19 15:05:00,582.77,582.95,582.77,582.95,738.0,580.1717,580.3509,580.1717,580.3509,738.0
2024-11-19 15:10:00,582.96,583.39,582.94,582.94,984.0,580.3608,580.7889,580.3409,580.3409,984.0
2024-11-19 15:15:00,582.62,583.08,582.44,582.82,2888.0,580.0224,580.4803,579.8432,580.2215,2888.0
2024-11-19 15:20:00,582.35,582.86,582.26,582.86,500.0,579.7536,580.2613,579.664,580.2613,500.0
2024-11-19 15:25:00,582.44,582.5,582.08,582.08,1640.0,579.8432,579.9029,579.4848,579.4848,1640.0
2024-11-19 15:30:00,582.07,582.41,582.07,582.15,2441.0,579.4748,579.8133,579.4748,579.5544,2441.0
2024-11-19 15:35:00,582.07,582.74,582.06,582.74,1447.0,579.4748,580.1418,579.4648,580.1418,1447.0
2024-11-19 15:40:00,582.85,583.09,582.67,582.84,3274.0,580.2513,580.4903,580.0721,580.2414,3274.0
2024-11-19 15:45:00,582.55,582.75,582.22,582.49,2000.0,579.9527,580.1518,579.6241,579.8929,2000.0
2024-11-19 15:50:00,582.13,582.27,581.01,581.01,6533.0,579.5345,579.6739,578.4195,578.4195,6533.0
2024-11-19 15:55:00,581.2,582.68,581.2,582.54,16699.0,578.6087,580.0821,578.6087,579.9427,16699.0
2024-11-20 09:30:00,582.7,582.7,582.7,582.7,1642.0,580.102,580.102,580.102,580.102,1642.0
2024-11-20 09:35:00,582.14,582.14,580.94,581.7,1000.0,579.5445,579.5445,578.3498,579.1065,1000.0
2024-11-20 09:40:00,582.98,583.99,582.57,583.99,824.0,580.3807,581.3862,579.9726,581.3862,824.0
2024-11-20 09:45:00,583.28,584.34,582.83,583.08,4181.0,580.6794,581.7347,580.2314,580.4803,4181.0
2024-11-20 09:50:00,583.01,583.02,581.66,582.81,880.0,580.4106,580.4206,579.0666,580.2115,880.0
2024-11-20 09:55:00,582.16,582.45,582.16,582.29,600.0,579.5644,579.8531,579.5644,579.6938,600.0
2024-11-20 10:00:00,582.29,582.4,581.65,582.4,1670.0,579.6938,579.8033,579.0567,579.8033,1670.0
2024-11-20 10:05:00,582.4,582.63,581.19,581.34,3805.0,579.8033,580.0323,578.5987,578.7481,3805.0
2024-11-20 10:10:00,581.34,582.61,581.25,581.72,1418.0,578.7481,580.0124,578.6585,579.1264,1418.0
2024-11-20 10:15:00,581.91,582.14,581.4,582.03,1200.0,579.3155,579.5445,578.8078,579.435,1200.0
2024-11-20 10:20:00,582.0,582.25,581.78,582.01,3110.0,579.4051,579.654,579.1861,579.4151,3110.0
2024-11-20 10:25:00,582.01,582.02,581.13,581.26,3255.0,579.4151,579.425,578.539,578.6684,3255.0
2024-11-20 10:30:00,581.27,582.12,581.25,581.52,5418.0,578.6784,579.5246,578.6585,578.9273,5418.0
2024-11-20 10:35:00,581.56,581.96,581.02,581.02,920.0,578.9671,579.3653,578.4295,578.4295,920.0
2024-11-20 10:40:00,580.48,580.8,580.3,580.3,500.0,577.8919,578.2105,577.7127,577.7127,500.0
2024-11-20 10:45:00,580.89,581.7,580.46,581.14,1503.0,578.3001,579.1065,577.872,578.5489,1503.0
2024-11-20 10:50:00,581.18,581.5,580.89,581.5,1205.0,578.5888,578.9073,578.3001,578.9073,1205.0
2024-11-20 10:55:00,581.4,581.48,581.4,581.48,2000.0,578.8078,578.8874,578.8078,578.8874,2000.0
2024-11-20 11:00:00,581.48,581.48,580.06,580.51,1700.0,578.8874,578.8874,577.4738,577.9218,1700.0
2024-11-20 11:05:00,580.11,580.56,580.11,580.56,2412.0,577.5235,577.9715,577.5235,577.9715,2412.0
2024-11-20 11:10:00,580.56,580.56,579.48,579.8,1000.0,577.9715,577.9715,576.8964,577.2149,1000.0
2024-11-20 11:15:00,579.88,579.89,579.45,579.88,895.0,577.2946,577.3045,576.8665,577.2946,895.0
2024-11-20 11:20:00,579.92,579.92,579.46,579.92,900.0,577.3344,577.3344,576.8764,577.3344,900.0
2024-11-20 11:25:00,579.92,579.92,579.9,579.9,200.0,577.3344,577.3344,577.3145,577.3145,200.0
2024-11-20 11:30:00,579.9,579.95,579.36,579.95,1053.0,577.3145,577.3643,576.7769,577.3643,1053.0
2024-11-20 11:35:00,579.65,580.48,579.46,580.45,2082.0,577.0656,577.8919,576.8764,577.862,2082.0
2024-11-20 11:40:00,580.61,581.57,580.6,581.57,1013.0,578.0213,578.977,578.0114,578.977,1013.0
2024-11-20 11:45:00,581.85,581.85,580.93,581.33,1726.0,579.2558,579.2558,578.3399,578.7381,1726.0
2024-11-20 11:50:00,581.4,581.4,581.09,581.09,700.0,578.8078,578.8078,578.4992,578.4992,700.0
2024-11-20 11:55:00,581.09,581.41,581.09,581.13,1648.0,578.4992,578.8177,578.4992,578.539,1648.0
2024-11-20 12:00:00,581.13,581.13,580.62,580.81,2900.0,578.539,578.539,578.0313,578.2204,2900.0
2024-11-20 12:05:00,580.84,580.84,580.42,580.42,858.0,578.2503,578.2503,577.8322,577.8322,858.0
2024-11-20 12:10:00,581.23,581.23,581.23,581.23,369.0,578.6385,578.6385,578.6385,578.6385,369.0
2024-11-20 12:15:00,581.23,581.45,581.05,581.06,1000.0,578.6385,578.8576,578.4594,578.4693,1000.0
2024-11-20 12:20:00,581.06,581.21,580.41,580.41,2984.0,578.4693,578.6186,577.8222,577.8222,2984.0
2024-11-20 12:25:00,580.76,582.03,580.76,582.01,2015.0,578.1706,579.435,578.1706,579.4151,2015.0
2024-11-20 12:30:00,581.98,581.99,581.35,581.35,1942.0,579.3852,579.3952,578.758,578.758,1942.0
2024-11-20 12:35:00,581.87,582.11,581.72,582.0,1209.0,579.2757,579.5146,579.1264,579.4051,1209.0
2024-11-20 12:40:00,582.0,582.03,582.0,582.02,300.0,579.4051,579.435,579.4051,579.425,300.0
2024-11-20 12:45:00,582.02,582.03,582.02,582.03,400.0,579.425,579.435,579.425,579.435,400.0
2024-11-20 12:50:00,582.03,582.13,581.67,582.05,748.0,579.435,579.5345,579.0766,579.4549,748.0
2024-11-20 12:55:00,582.07,582.07,581.3,581.3,624.0,579.4748,579.4748,578.7082,578.7082,624.0
2024-11-20 13:00:00,581.59,581.59,581.59,581.59,200.0,578.9969,578.9969,578.9969,578.9969,200.0
2024-11-20 13:05:00,581.55,581.55,581.44,581.49,400.0,578.9571,578.9571,578.8476,578.8974,400.0
2024-11-20 13:10:00,581.49,581.49,581.49,581.49,0.0,578.8974,578.8974,578.8974,578.8974,0.0
2024-11-20 13:15:00,581.5,581.5,581.34,581.35,690.0,578.9073,578.9073,578.7481,578.758,690.0
2024-11-20 13:20:00,581.2,581.2,581.2,581.2,200.0,578.6087,578.6087,578.6087,578.6087,200.0
2024-11-20 13:25:00,581.49,581.49,581.49,581.49,100.0,578.8974,578.8974,578.8974,578.8974,100.0
2024-11-20 13:30:00,581.22,581.22,580.64,580.64,1114.0,578.6286,578.6286,578.0512,578.0512,1114.0
2024-11-20 13:35:00,580.42,580.42,580.41,580.42,100.0,577.8322,577.8322,577.8222,577.8322,100.0
2024-11-20 13:40:00,580.85,580.89,580.85,580.88,779.0,578.2602,578.3001,578.2602,578.2901,779.0
2024-11-20 13:45:00,580.47,580.55,580.23,580.23,1160.0,577.8819,577.9616,577.643,577.643,1160.0
2024-11-20 13:50:00,580.21,580.21,579.98,580.09,600.0,577.6231,577.6231,577.3941,577.5036,600.0
2024-11-20 13:55:00,580.09,580.32,580.0,580.18,1375.0,577.5036,577.7326,577.414,577.5932,1375.0
2024-11-20 14:00:00,579.94,580.21,579.76,579.95,1551.0,577.3543,577.6231,577.1751,577.3643,1551.0
2024-11-20 14:05:00,579.84,580.21,579.83,580.21,470.0,577.2547,577.6231,577.2448,577.6231,470.0
2024-11-20 14:10:00,579.82,579.82,579.51,579.52,593.0,577.2348,577.2348,576.9262,576.9362,593.0
2024-11-20 14:15:00,579.45,579.68,579.45,579.68,705.0,576.8665,577.0955,576.8665,577.0955,705.0
2024-11-20 14:20:00,579.59,579.59,579.54,579.54,400.0,577.0059,577.0059,576.9561,576.9561,400.0
2024-11-20 14:25:00,579.97,580.05,579.97,580.0,2424.0,577.3842,577.4638,577.3842,577.414,2424.0
2024-11-20 14:30:00,580.1,580.24,580.09,580.24,700.0,577.5136,577.653,577.5036,577.653,700.0
2024-11-20 14:35:00,580.21,580.54,580.21,580.54,330.0,577.6231,577.9516,577.6231,577.9516,330.0
2024-11-20 14:40:00,580.56,580.56,580.56,580.56,100.0,577.9715,577.9715,577.9715,577.9715,100.0
2024-11-20 14:45:00,580.56,580.56,580.56,580.56,388.0,577.9715,577.9715,577.9715,577.9715,388.0
2024-11-20 14:50:00,580.23,582.27,580.23,582.11,20346.0,577.643,579.6739,577.643,579.5146,20346.0
2024-11-20 14:55:00,582.33,582.4,581.51,581.51,1243.0,579.7336,579.8033,578.9173,578.9173,1243.0
2024-11-20 15:00:00,580.77,581.19,580.77,581.19,600.0,578.1806,578.5987,578.1806,578.5987,600.0
2024-11-20 15:05:00,581.6,581.6,581.56,581.56,200.0,579.0069,579.0069,578.9671,578.9671,200.0
2024-11-20 15:10:00,581.83,582.33,581.3,582.24,961.0,579.2359,579.7336,578.7082,579.644,961.0
2024-11-20 15:15:00,582.4,582.91,581.41,582.91,522.0,579.8033,580.3111,578.8177,580.3111,522.0
2024-11-20 15:20:00,582.54,583.44,581.94,583.44,2098.0,579.9427,580.8387,579.3454,580.8387,2098.0
2024-11-20 15:25:00,583.34,583.98,583.34,583.98,700.0,580.7391,581.3763,580.7391,581.3763,700.0
2024-11-20 15:30:00,584.04,584.73,583.43,584.57,12830.0,581.436,582.1229,580.8287,581.9637,12830.0
2024-11-20 15:35:00,584.57,585.08,584.45,584.96,25013.0,581.9637,582.4714,581.8442,582.3519,25013.0
2024-11-20 15:40:00,584.63,584.98,584.5,584.54,2750.0,582.0234,582.3718,581.894,581.9338,2750.0
2024-11-20 15:45:00,584.77,585.22,584.5,584.63,2707.0,582.1628,582.6108,581.894,582.0234,2707.0
2024-11-20 15:50:00,584.66,585.5,584.3,584.3,4835.0,582.0533,582.8895,581.6949,581.6949,4835.0
2024-11-20 15:55:00,584.25,585.49,584.16,585.19,30596.0,581.6451,582.8796,581.5555,582.5809,30596.0
2024-11-21 09:30:00,588.73,588.73,586.0,586.0,3086.0,586.1051,586.1051,583.3873,583.3873,3086.0
2024-11-21 09:35:00,587.26,587.26,585.95,585.95,1305.0,584.6417,584.6417,583.3375,583.3375,1305.0
2024-11-21 09:40:00,585.95,585.96,585.48,585.49,500.0,583.3375,583.3475,582.8696,582.8796,500.0
2024-11-21 09:45:00,584.42,585.5,584.42,585.13,732.0,581.8143,582.8895,581.8143,582.5212,732.0
2024-11-21 09:50:00,585.01,585.07,585.01,585.07,1052.0,582.4017,582.4614,582.4017,582.4614,1052.0
2024-11-21 09:55:00,585.11,585.11,584.24,584.29,1156.0,582.5012,582.5012,581.6351,581.6849,1156.0
2024-11-21 10:00:00,584.46,585.21,584.45,584.59,700.0,581.8541,582.6008,581.8442,581.9836,700.0
2024-11-21 10:05:00,585.19,585.19,585.19,585.19,100.0,582.5809,582.5809,582.5809,582.5809,100.0
2024-11-21 10:10:00,585.19,588.34,585.19,587.44,2236.0,582.5809,585.7168,582.5809,584.8209,2236.0
2024-11-21 10:15:00,588.75,588.75,588.03,588.03,822.0,586.125,586.125,585.4082,585.4082,822.0
2024-11-21 10:20:00,587.97,588.99,587.97,588.55,4065.0,585.3485,586.3639,585.3485,585.9259,4065.0
2024-11-21 10:25:00,587.57,587.57,587.57,587.57,200.0,584.9503,584.9503,584.9503,584.9503,200.0
2024-11-21 10:30:00,587.23,587.79,587.22,587.79,300.0,584.6118,585.1693,584.6018,585.1693,300.0
2024-11-21 10:35:00,588.84,588.85,588.26,588.26,2092.0,586.2146,586.2246,585.6372,585.6372,2092.0
2024-11-21 10:40:00,588.84,589.57,588.84,589.31,804.0,586.2146,586.9414,586.2146,586.6825,804.0
2024-11-21 10:45:00,590.17,590.17,590.17,590.17,100.0,587.5387,587.5387,587.5387,587.5387,100.0
2024-11-21 10:50:00,590.17,590.17,590.17,590.17,0.0,587.5387,587.5387,587.5387,587.5387,0.0
2024-11-21 10:55:00,590.89,591.66,590.61,590.61,980.0,588.2555,589.022,587.9767,587.9767,980.0
2024-11-21 11:00:00,591.79,591.8,591.79,591.79,119.0,589.1515,589.1614,589.1515,589.1515,119.0
2024-11-21 11:05:00,591.27,591.42,590.81,590.81,700.0,588.6338,588.7831,588.1758,588.1758,700.0
2024-11-21 11:10:00,590.81,590.81,590.81,590.81,0.0,588.1758,588.1758,588.1758,588.1758,0.0
2024-11-21 11:15:00,590.88,590.89,590.88,590.88,400.0,588.2455,588.2555,588.2455,588.2455,400.0
2024-11-21 11:20:00,591.0,591.56,591.0,591.56,464.0,588.365,588.9225,588.365,588.9225,464.0
2024-11-21 11:25:00,592.02,592.35,591.47,592.35,950.0,589.3804,589.709,588.8329,589.709,950.0
2024-11-21 11:30:00,592.85,593.08,592.13,593.08,1790.0,590.2067,590.4357,589.4899,590.4357,1790.0
2024-11-21 11:35:00,592.92,592.92,590.9,591.14,4564.0,590.2764,590.2764,588.2654,588.5044,4564.0
2024-11-21 11:40:00,590.28,591.32,590.13,591.32,1083.0,587.6482,588.6836,587.4989,588.6836,1083.0
2024-11-21 11:45:00,591.3,591.3,590.34,590.34,300.0,588.6637,588.6637,587.7079,587.7079,300.0
2024-11-21 11:50:00,590.6,590.6,590.59,590.6,111.0,587.9668,587.9668,587.9568,587.9668,111.0
2024-11-21 11:55:00,590.66,590.72,590.66,590.72,609.0,588.0265,588.0862,588.0265,588.0862,609.0
2024-11-21 12:00:00,590.42,590.52,589.22,589.71,1723.0,587.7876,587.8871,586.5929,587.0807,1723.0
2024-11-21 12:05:00,589.16,589.7,588.39,588.83,4051.0,586.5332,587.0708,585.7666,586.2047,4051.0
2024-11-21 12:10:00,588.83,588.83,588.83,588.83,0.0,586.2047,586.2047,586.2047,586.2047,0.0
2024-11-21 12:15:00,588.51,588.52,588.49,588.49,200.0,585.8861,585.896,585.8662,585.8662,200.0
2024-11-21 12:20:00,588.07,588.4,587.96,587.96,1320.0,585.4481,585.7766,585.3385,585.3385,1320.0
2024-11-21 12:25:00,588.39,589.22,588.39,588.94,841.0,585.7666,586.5929,585.7666,586.3142,841.0
2024-11-21 12:30:00,588.95,588.95,588.9,588.92,400.0,586.3241,586.3241,586.2744,586.2943,400.0
2024-11-21 12:35:00,589.07,589.07,589.07,589.07,150.0,586.4436,586.4436,586.4436,586.4436,150.0
2024-11-21 12:40:00,588.35,588.35,587.99,588.0,422.0,585.7268,585.7268,585.3684,585.3784,422.0
2024-11-21 12:45:00,588.36,588.36,588.05,588.05,390.0,585.7368,585.7368,585.4281,585.4281,390.0
2024-11-21 12:50:00,587.87,588.04,587.52,587.52,3996.0,585.2489,585.4182,584.9005,584.9005,3996.0
2024-11-21 12:55:00,587.52,589.81,587.38,589.81,11198.0,584.9005,587.1803,584.7611,587.1803,11198.0
2024-11-21 13:00:00,589.85,589.85,588.93,589.32,601.0,587.2201,587.2201,586.3042,586.6925,601.0
2024-11-21 13:05:00,588.78,590.08,588.78,589.29,1737.0,586.1549,587.4491,586.1549,586.6626,1737.0
2024-11-21 13:10:00,589.18,589.18,588.55,588.55,1422.0,586.5531,586.5531,585.9259,585.9259,1422.0
2024-11-21 13:15:00,588.21,588.22,587.98,587.98,400.0,585.5874,585.5974,585.3585,585.3585,400.0
2024-11-21 13:20:00,587.98,587.98,587.98,587.98,0.0,585.3585,585.3585,585.3585,585.3585,0.0
2024-11-21 13:25:00,588.47,588.92,588.02,588.92,1674.0,585.8463,586.2943,585.3983,586.2943,1674.0
2024-11-21 13:30:00,588.92,588.92,588.92,588.92,0.0,586.2943,586.2943,586.2943,586.2943,0.0
2024-11-21 13:35:00,589.89,590.4,589.89,590.33,345.0,587.2599,587.7677,587.2599,587.698,345.0
2024-11-21 13:40:00,590.33,590.33,590.33,590.33,0.0,587.698,587.698,587.698,587.698,0.0
2024-11-21 13:45:00,590.01,590.23,589.54,589.82,1012.0,587.3794,587.5984,586.9115,587.1902,1012.0
2024-11-21 13:50:00,589.7,589.7,589.69,589.7,100.0,587.0708,587.0708,587.0608,587.0708,100.0
2024-11-21 13:55:00,590.23,590.23,589.91,589.92,1225.0,587.5984,587.5984,587.2798,587.2898,1225.0
2024-11-21 14:00:00,590.43,590.43,590.11,590.11,574.0,587.7975,587.7975,587.479,587.479,574.0
2024-11-21 14:05:00,590.68,590.68,590.26,590.26,600.0,588.0464,588.0464,587.6283,587.6283,600.0
2024-11-21 14:10:00,590.61,590.67,590.61,590.66,223.0,587.9767,588.0365,587.9767,588.0265,223.0
2024-11-21 14:15:00,591.83,591.89,591.68,591.89,743.0,589.1913,589.251,589.042,589.251,743.0
2024-11-21 14:20:00,591.8,591.81,591.8,591.81,358.0,589.1614,589.1714,589.1614,589.1714,358.0
2024-11-21 14:25:00,592.54,593.05,592.53,593.05,218.0,589.8981,590.4058,589.8882,590.4058,218.0
2024-11-21 14:30:00,593.18,593.73,592.59,592.59,3698.0,590.5353,591.0828,589.9479,589.9479,3698.0
2024-11-21 14:35:00,592.29,592.29,592.09,592.09,300.0,589.6492,589.6492,589.4501,589.4501,300.0
2024-11-21 14:40:00,592.23,592.23,591.68,592.09,1200.0,589.5895,589.5895,589.042,589.4501,1200.0
2024-11-21 14:45:00,591.45,591.96,591.45,591.85,300.0,588.813,589.3207,588.813,589.2112,300.0
2024-11-21 14:50:00,591.45,591.5,591.45,591.5,542.0,588.813,588.8628,588.813,588.8628,542.0
2024-11-21 14:55:00,592.0,592.0,591.45,591.91,954.0,589.3605,589.3605,588.813,589.2709,954.0
2024-11-21 15:00:00,591.91,591.91,591.91,591.91,0.0,589.2709,589.2709,589.2709,589.2709,0.0
2024-11-21 15:05:00,592.13,592.36,591.66,591.99,1943.0,589.4899,589.7189,589.022,589.3506,1943.0
2024-11-21 15:10:00,592.37,592.82,591.59,591.59,7692.0,589.7289,590.1769,588.9524,588.9524,7692.0
2024-11-21 15:15:00,592.11,592.26,592.11,592.26,214.0,589.47,589.6194,589.47,589.6194,214.0
2024-11-21 15:20:00,592.06,592.18,591.74,591.74,601.0,589.4203,589.5397,589.1017,589.1017,601.0
2024-11-21 15:25:00,592.51,592.52,592.51,592.52,800.0,589.8683,589.8782,589.8683,589.8782,800.0
2024-11-21 15:30:00,592.45,592.45,591.68,591.96,2713.0,589.8085,589.8085,589.042,589.3207,2713.0
2024-11-21 15:35:00,591.75,591.75,591.12,591.3,1045.0,589.1116,589.1116,588.4845,588.6637,1045.0
2024-11-21 15:40:00,591.1,591.42,590.87,590.92,1505.0,588.4645,588.7831,588.2356,588.2853,1505.0
2024-11-21 15:45:00,591.21,591.21,591.18,591.19,300.0,588.5741,588.5741,588.5442,588.5541,300.0
2024-11-21 15:50:00,591.37,592.36,591.05,591.85,4915.0,588.7333,589.7189,588.4148,589.2112,4915.0
2024-11-21 15:55:00,591.9,592.21,590.17,590.94,12749.0,589.261,589.5696,587.5387,588.3053,12749.0
2024-11-22 09:30:00,590.0,592.12,587.57,591.74,2949.0,587.3694,589.48,584.9503,589.1017,2949.0
2024-11-22 09:35:00,591.15,591.15,591.15,591.15,172.0,588.5143,588.5143,588.5143,588.5143,172.0
2024-11-22 09:40:00,590.75,591.56,589.77,591.56,1392.0,588.1161,588.9225,587.1405,588.9225,1392.0
2024-11-22 09:45:00,590.33,590.47,589.04,589.04,1169.0,587.698,587.8374,586.4137,586.4137,1169.0
2024-11-22 09:50:00,591.47,591.47,589.61,590.82,1403.0,588.8329,588.8329,586.9812,588.1858,1403.0
2024-11-22 09:55:00,590.82,593.54,589.84,592.52,3086.0,588.1858,590.8937,587.2102,589.8782,3086.0
2024-11-22 10:00:00,594.64,594.88,592.21,592.21,4918.0,591.9888,592.2277,589.5696,589.5696,4918.0
2024-11-22 10:05:00,592.02,593.34,591.7,592.53,701.0,589.3804,590.6946,589.0619,589.8882,701.0
2024-11-22 10:10:00,591.36,592.03,590.54,591.97,1100.0,588.7234,589.3904,587.907,589.3307,1100.0
2024-11-22 10:15:00,591.59,591.82,590.72,591.82,400.0,588.9524,589.1813,588.0862,589.1813,400.0
2024-11-22 10:20:00,591.82,591.82,590.89,590.89,744.0,589.1813,589.1813,588.2555,588.2555,744.0
2024-11-22 10:25:00,591.6,591.62,590.63,591.4,4306.0,588.9623,588.9822,587.9966,588.7632,4306.0
2024-11-22 10:30:00,591.05,592.38,591.04,591.24,1600.0,588.4148,589.7388,588.4048,588.6039,1600.0
2024-11-22 10:35:00,591.61,592.29,591.39,592.29,673.0,588.9723,589.6492,588.7532,589.6492,673.0
2024-11-22 10:40:00,591.5,591.52,590.53,591.27,1200.0,588.8628,588.8827,587.8971,588.6338,1200.0
2024-11-22 10:45:00,591.27,591.28,590.55,591.27,400.0,588.6338,588.6437,587.917,588.6338,400.0
2024-11-22 10:50:00,591.27,592.18,591.27,591.81,400.0,588.6338,589.5397,588.6338,589.1714,400.0
2024-11-22 10:55:00,593.62,593.62,593.62,593.62,100.0,590.9733,590.9733,590.9733,590.9733,100.0
2024-11-22 11:00:00,594.87,596.13,594.6,594.69,2200.0,592.2177,593.4721,591.9489,592.0385,2200.0
2024-11-22 11:05:00,594.4,594.4,593.69,593.69,600.0,591.7498,591.7498,591.043,591.043,600.0
2024-11-22 11:10:00,594.06,594.58,594.05,594.26,300.0,591.4113,591.929,591.4014,591.6105,300.0
2024-11-22 11:15:00,594.26,594.87,594.13,594.87,709.0,591.6105,592.2177,591.481,592.2177,709.0
2024-11-22 11:20:00,594.23,594.88,594.23,594.88,461.0,591.5806,592.2277,591.5806,592.2277,461.0
2024-11-22 11:25:00,594.93,595.59,594.92,595.59,300.0,592.2775,592.9345,592.2675,592.9345,300.0
2024-11-22 11:30:00,595.69,595.69,594.48,594.48,600.0,593.0341,593.0341,591.8295,591.8295,600.0
2024-11-22 11:35:00,594.43,594.62,593.62,594.62,575.0,591.7797,591.9688,590.9733,591.9688,575.0
2024-11-22 11:40:00,595.17,595.17,594.55,594.56,500.0,592.5164,592.5164,591.8992,591.9091,500.0
2024-11-22 11:45:00,594.5,594.69,594.5,594.69,300.0,591.8494,592.0385,591.8494,592.0385,300.0
2024-11-22 11:50:00,594.52,596.2,594.52,596.19,770.0,591.8693,593.5418,591.8693,593.5318,770.0
2024-11-22 11:55:00,595.66,595.66,595.61,595.62,200.0,593.0042,593.0042,592.9544,592.9644,200.0
2024-11-22 12:00:00,594.99,595.63,594.99,595.63,200.0,592.3372,592.9743,592.3372,592.9743,200.0
2024-11-22 12:05:00,596.4,596.62,596.31,596.43,400.0,593.7409,593.9599,593.6513,593.7708,400.0
2024-11-22 12:10:00,595.68,596.79,595.68,596.29,568.0,593.0241,594.1292,593.0241,593.6314,568.0
2024-11-22 12:15:00,596.88,597.28,596.88,597.27,200.0,594.2188,594.617,594.2188,594.607,200.0
2024-11-22 12:20:00,598.05,598.13,597.82,597.92,1601.0,595.3836,595.4632,595.1546,595.2541,1601.0
2024-11-22 12:25:00,597.5,598.33,597.49,598.33,342.0,594.836,595.6623,594.8261,595.6623,342.0
2024-11-22 12:30:00,597.6,597.73,596.97,596.97,1000.0,594.9356,595.065,594.3084,594.3084,1000.0
2024-11-22 12:35:00,597.23,597.24,597.11,597.12,250.0,594.5672,594.5772,594.4477,594.4577,250.0
2024-11-22 12:40:00,597.59,598.12,597.4,597.4,2201.0,594.9256,595.4532,594.7365,594.7365,2201.0
2024-11-22 12:45:00,597.4,597.4,597.4,597.4,160.0,594.7365,594.7365,594.7365,594.7365,160.0
2024-11-22 12:50:00,597.25,597.32,597.25,597.32,400.0,594.5871,594.6568,594.5871,594.6568,400.0
2024-11-22 12:55:00,598.05,598.05,597.15,597.51,600.0,595.3836,595.3836,594.4876,594.846,600.0
2024-11-22 13:00:00,597.51,598.31,597.51,598.31,829.0,594.846,595.6424,594.846,595.6424,829.0
2024-11-22 13:05:00,597.96,597.96,597.5,597.63,685.0,595.294,595.294,594.836,594.9654,685.0
2024-11-22 13:10:00,598.04,598.47,597.91,597.97,1948.0,595.3736,595.8017,595.2442,595.3039,1948.0
2024-11-22 13:15:00,597.85,599.35,597.66,599.35,4861.0,595.1844,596.6778,594.9953,596.6778,4861.0
2024-11-22 13:20:00,598.69,598.69,598.48,598.49,915.0,596.0207,596.0207,595.8116,595.8216,915.0
2024-11-22 13:25:00,598.49,598.49,597.49,597.84,616.0,595.8216,595.8216,594.8261,595.1745,616.0
2024-11-22 13:30:00,597.87,597.88,597.87,597.88,243.0,595.2044,595.2143,595.2044,595.2143,243.0
2024-11-22 13:35:00,597.88,597.88,597.11,597.11,800.0,595.2143,595.2143,594.4477,594.4477,800.0
2024-11-22 13:40:00,597.11,597.11,597.11,597.11,0.0,594.4477,594.4477,594.4477,594.4477,0.0
2024-11-22 13:45:00,597.79,597.79,597.23,597.72,1954.0,595.1247,595.1247,594.5672,595.055,1954.0
2024-11-22 13:50:00,597.72,597.89,597.39,597.39,620.0,595.055,595.2243,594.7265,594.7265,620.0
2024-11-22 13:55:00,597.9,598.12,597.71,598.12,1222.0,595.2342,595.4532,595.0451,595.4532,1222.0
2024-11-22 14:00:00,597.79,597.79,597.43,597.71,1282.0,595.1247,595.1247,594.7663,595.0451,1282.0
2024-11-22 14:05:00,597.73,597.73,597.73,597.73,200.0,595.065,595.065,595.065,595.065,200.0
2024-11-22 14:10:00,597.73,597.73,597.27,597.73,800.0,595.065,595.065,594.607,595.065,800.0
2024-11-22 14:15:00,597.73,597.73,596.59,596.83,940.0,595.065,595.065,593.9301,594.169,940.0
2024-11-22 14:20:00,596.17,596.74,596.17,596.74,759.0,593.5119,594.0794,593.5119,594.0794,759.0
2024-11-22 14:25:00,597.2,597.99,597.2,597.71,1000.0,594.5373,595.3238,594.5373,595.0451,1000.0
2024-11-22 14:30:00,598.12,598.12,598.11,598.12,300.0,595.4532,595.4532,595.4433,595.4532,300.0
2024-11-22 14:35:00,598.0,598.0,597.79,597.8,300.0,595.3338,595.3338,595.1247,595.1347,300.0
2024-11-22 14:40:00,597.8,598.01,597.75,598.0,700.0,595.1347,595.3437,595.0849,595.3338,700.0
2024-11-22 14:45:00,598.01,598.49,597.38,598.04,7457.0,595.3437,595.8216,594.7165,595.3736,7457.0
2024-11-22 14:50:00,598.02,598.48,598.01,598.47,900.0,595.3537,595.8116,595.3437,595.8017,900.0
2024-11-22 14:55:00,598.01,598.01,597.37,597.48,802.0,595.3437,595.3437,594.7066,594.8161,802.0
2024-11-22 15:00:00,597.02,597.38,596.64,596.64,1300.0,594.3581,594.7165,593.9798,593.9798,1300.0
2024-11-22 15:05:00,596.91,597.95,596.91,597.56,1025.0,594.2486,595.284,594.2486,594.8957,1025.0
2024-11-22 15:10:00,597.56,597.56,597.33,597.46,6844.0,594.8957,594.8957,594.6668,594.7962,6844.0
2024-11-22 15:15:00,596.89,598.06,596.89,597.49,2560.0,594.2287,595.3935,594.2287,594.8261,2560.0
2024-11-22 15:20:00,597.49,597.76,597.46,597.46,1482.0,594.8261,595.0948,594.7962,594.7962,1482.0
2024-11-22 15:25:00,597.46,597.46,597.28,597.36,700.0,594.7962,594.7962,594.617,594.6966,700.0
2024-11-22 15:30:00,597.77,597.77,597.06,597.33,6344.0,595.1048,595.1048,594.398,594.6668,6344.0
2024-11-22 15:35:00,597.4,597.4,596.05,596.05,1225.0,594.7365,594.7365,593.3925,593.3925,1225.0
2024-11-22 15:40:00,596.6,596.6,596.54,596.55,200.0,593.94,593.94,593.8803,593.8902,200.0
2024-11-22 15:45:00,596.69,597.56,596.41,597.07,2210.0,594.0296,594.8957,593.7509,594.4079,2210.0
2024-11-22 15:50:00,597.72,597.72,596.96,597.09,1164.0,595.055,595.055,594.2984,594.4278,1164.0
2024-11-22 15:55:00,597.09,598.7,597.05,597.84,23860.0,594.4278,596.0307,594.388,595.1745,23860.0
2024-11-25 09:30:00,600.2,604.32,599.38,602.24,9833.0,597.524,601.6256,596.7076,599.5549,9833.0
2024-11-25 09:35:00,604.32,604.32,601.24,601.69,1390.0,601.6256,601.6256,598.5593,599.0073,1390.0
2024-11-25 09:40:00,600.65,600.8,600.65,600.8,300.0,597.972,598.1213,597.972,598.1213,300.0
2024-11-25 09:45:00,602.65,603.99,601.74,603.99,4120.0,599.963,601.2971,599.0571,601.2971,4120.0
2024-11-25 09:50:00,603.88,603.92,602.35,602.35,4095.0,601.1876,601.2274,599.6644,599.6644,4095.0
2024-11-25 09:55:00,602.35,603.5,602.35,602.78,4970.0,599.6644,600.8093,599.6644,600.0925,4970.0
2024-11-25 10:00:00,602.42,603.38,601.95,602.74,3105.0,599.7341,600.6898,599.2662,600.0526,3105.0
2024-11-25 10:05:00,602.85,604.39,602.84,604.39,2528.0,600.1622,601.6953,600.1522,601.6953,2528.0
2024-11-25 10:10:00,604.32,604.32,600.76,600.76,2226.0,601.6256,601.6256,598.0815,598.0815,2226.0
2024-11-25 10:15:00,601.86,603.99,601.85,602.69,2865.0,599.1766,601.2971,599.1666,600.0029,2865.0
2024-11-25 10:20:00,603.0,603.42,603.0,603.42,1204.0,600.3115,600.7296,600.3115,600.7296,1204.0
2024-11-25 10:25:00,603.69,604.41,603.07,604.31,4333.0,600.9984,601.7152,600.3812,601.6156,4333.0
2024-11-25 10:30:00,604.31,604.75,603.61,603.61,1600.0,601.6156,602.0537,600.9188,600.9188,1600.0
2024-11-25 10:35:00,604.08,604.08,602.46,602.47,2440.0,601.3867,601.3867,599.7739,599.7838,2440.0
2024-11-25 10:40:00,602.49,603.68,602.31,602.42,1981.0,599.8038,600.9885,599.6246,599.7341,1981.0
2024-11-25 10:45:00,602.9,604.0,602.9,604.0,4200.0,600.2119,601.307,600.2119,601.307,4200.0
2024-11-25 10:50:00,604.09,604.39,603.91,604.38,1400.0,601.3966,601.6953,601.2174,601.6853,1400.0
2024-11-25 10:55:00,604.33,606.09,604.17,606.09,5838.0,601.6356,603.3877,601.4763,603.3877,5838.0
2024-11-25 11:00:00,606.26,607.09,605.92,605.93,2084.0,603.5569,604.3832,603.2185,603.2284,2084.0
2024-11-25 11:05:00,606.49,607.15,606.02,606.56,1734.0,603.7859,604.443,603.318,603.8556,1734.0
2024-11-25 11:10:00,607.16,608.97,607.15,608.97,912.0,604.4529,606.2549,604.443,606.2549,912.0
2024-11-25 11:15:00,608.6,608.6,608.59,608.6,200.0,605.8865,605.8865,605.8766,605.8865,200.0
2024-11-25 11:20:00,608.47,609.01,607.84,607.97,3208.0,605.7571,606.2947,605.1299,605.2593,3208.0
2024-11-25 11:25:00,607.99,607.99,607.32,607.97,623.0,605.2792,605.2792,604.6122,605.2593,623.0
2024-11-25 11:30:00,609.91,610.32,609.14,609.14,1358.0,607.1907,607.5988,606.4241,606.4241,1358.0
2024-11-25 11:35:00,609.64,610.15,608.87,608.87,700.0,606.9219,607.4296,606.1553,606.1553,700.0
2024-11-25 11:40:00,608.44,608.44,608.27,608.27,200.0,605.7272,605.7272,605.558,605.558,200.0
2024-11-25 11:45:00,608.27,608.27,608.27,608.27,0.0,605.558,605.558,605.558,605.558,0.0
2024-11-25 11:50:00,607.12,608.12,607.11,608.12,1247.0,604.4131,605.4087,604.4032,605.4087,1247.0
2024-11-25 11:55:00,608.08,608.08,608.07,608.08,200.0,605.3688,605.3688,605.3589,605.3688,200.0
2024-11-25 12:00:00,608.68,609.01,607.27,609.01,1821.0,605.9662,606.2947,604.5624,606.2947,1821.0
2024-11-25 12:05:00,609.06,609.06,608.45,608.46,200.0,606.3445,606.3445,605.7372,605.7471,200.0
2024-11-25 12:10:00,607.95,608.46,607.95,608.45,2140.0,605.2394,605.7471,605.2394,605.7372,2140.0
2024-11-25 12:15:00,608.46,608.5,607.2,607.2,1803.0,605.7471,605.787,604.4928,604.4928,1803.0
2024-11-25 12:20:00,607.76,607.77,607.2,607.22,600.0,605.0503,605.0602,604.4928,604.5127,600.0
2024-11-25 12:25:00,607.16,607.32,607.16,607.31,869.0,604.4529,604.6122,604.4529,604.6023,869.0
2024-11-25 12:30:00,607.04,607.95,607.04,607.95,3390.0,604.3335,605.2394,604.3335,605.2394,3390.0
2024-11-25 12:35:00,607.06,607.06,606.55,606.55,200.0,604.3534,604.3534,603.8457,603.8457,200.0
2024-11-25 12:40:00,606.05,606.05,605.37,605.37,632.0,603.3479,603.3479,602.6709,602.6709,632.0
2024-11-25 12:45:00,605.89,606.48,605.21,606.07,1516.0,603.1886,603.776,602.5116,603.3678,1516.0
2024-11-25 12:50:00,606.89,606.89,606.45,606.77,500.0,604.1841,604.1841,603.7461,604.0647,500.0
2024-11-25 12:55:00,607.32,607.32,606.62,606.63,1590.0,604.6122,604.6122,603.9153,603.9253,1590.0
2024-11-25 13:00:00,606.96,607.27,606.66,606.95,2468.0,604.2538,604.5624,603.9552,604.2439,2468.0
2024-11-25 13:05:00,606.15,606.18,606.05,606.18,300.0,603.4474,603.4773,603.3479,603.4773,300.0
2024-11-25 13:10:00,605.99,606.55,605.96,606.55,2797.0,603.2882,603.8457,603.2583,603.8457,2797.0
2024-11-25 13:15:00,606.48,606.67,606.34,606.34,890.0,603.776,603.9651,603.6366,603.6366,890.0
2024-11-25 13:20:00,606.61,607.85,606.61,607.85,4246.0,603.9054,605.1399,603.9054,605.1399,4246.0
2024-11-25 13:25:00,607.5,607.72,607.49,607.72,2200.0,604.7914,605.0104,604.7815,605.0104,2200.0
2024-11-25 13:30:00,607.76,608.33,607.76,608.14,600.0,605.0503,605.6177,605.0503,605.4286,600.0
2024-11-25 13:35:00,608.62,608.97,608.54,608.97,1309.0,605.9064,606.2549,605.8268,606.2549,1309.0
2024-11-25 13:40:00,608.64,608.64,608.38,608.62,600.0,605.9263,605.9263,605.6675,605.9064,600.0
2024-11-25 13:45:00,608.62,608.62,608.12,608.12,200.0,605.9064,605.9064,605.4087,605.4087,200.0
2024-11-25 13:50:00,608.39,608.39,607.81,607.81,1909.0,605.6775,605.6775,605.1,605.1,1909.0
2024-11-25 13:55:00,608.06,608.09,608.04,608.09,300.0,605.3489,605.3788,605.329,605.3788,300.0
2024-11-25 14:00:00,608.16,609.08,607.71,609.08,3817.0,605.4485,606.3644,605.0005,606.3644,3817.0
2024-11-25 14:05:00,608.64,608.64,608.11,608.11,509.0,605.9263,605.9263,605.3987,605.3987,509.0
2024-11-25 14:10:00,608.58,608.58,608.11,608.17,614.0,605.8666,605.8666,605.3987,605.4584,614.0
2024-11-25 14:15:00,608.38,609.03,608.17,608.17,809.0,605.6675,606.3146,605.4584,605.4584,809.0
2024-11-25 14:20:00,608.17,608.17,607.28,607.28,1728.0,605.4584,605.4584,604.5724,604.5724,1728.0
2024-11-25 14:25:00,607.26,607.27,606.69,606.86,700.0,604.5525,604.5624,603.985,604.1543,700.0
2024-11-25 14:30:00,606.81,607.39,606.81,606.9,700.0,604.1045,604.6819,604.1045,604.1941,700.0
2024-11-25 14:35:00,607.44,607.44,606.91,606.91,500.0,604.7317,604.7317,604.2041,604.2041,500.0
2024-11-25 14:40:00,607.14,607.29,606.91,606.92,625.0,604.433,604.5824,604.2041,604.214,625.0
2024-11-25 14:45:00,607.03,607.8,607.03,607.38,2101.0,604.3235,605.0901,604.3235,604.672,2101.0
2024-11-25 14:50:00,607.2,607.71,607.2,607.71,800.0,604.4928,605.0005,604.4928,605.0005,800.0
2024-11-25 14:55:00,607.72,607.72,607.2,607.43,2547.0,605.0104,605.0104,604.4928,604.7217,2547.0
2024-11-25 15:00:00,607.2,607.45,607.2,607.26,722.0,604.4928,604.7416,604.4928,604.5525,722.0
2024-11-25 15:05:00,607.2,607.47,607.03,607.07,815.0,604.4928,604.7616,604.3235,604.3633,815.0
2024-11-25 15:10:00,607.4,607.4,606.18,606.56,2386.0,604.6919,604.6919,603.4773,603.8556,2386.0
2024-11-25 15:15:00,606.04,606.75,606.04,606.74,5766.0,603.3379,604.0448,603.3379,604.0348,5766.0
2024-11-25 15:20:00,606.41,606.52,605.94,606.5,3202.0,603.7063,603.8158,603.2384,603.7959,3202.0
2024-11-25 15:25:00,606.37,606.76,606.36,606.65,1694.0,603.6665,604.0547,603.6565,603.9452,1694.0
2024-11-25 15:30:00,606.33,606.63,605.45,605.45,3688.0,603.6266,603.9253,602.7506,602.7506,3688.0
2024-11-25 15:35:00,605.83,606.21,605.17,605.34,7580.0,603.1289,603.5072,602.4718,602.6411,7580.0
2024-11-25 15:40:00,605.15,605.61,605.15,605.47,1973.0,602.4519,602.9098,602.4519,602.7705,1973.0
2024-11-25 15:45:00,605.31,605.45,604.91,604.93,2450.0,602.6112,602.7506,602.213,602.2329,2450.0
2024-11-25 15:50:00,605.28,605.45,603.93,603.95,6481.0,602.5813,602.7506,601.2373,601.2572,6481.0
2024-11-25 15:55:00,604.25,605.51,603.76,604.11,27411.0,601.5559,602.8103,601.0681,601.4165,27411.0
2024-11-26 09:30:00,603.18,603.18,599.93,601.5,10025.0,600.4907,600.4907,597.2552,598.8182,10025.0
2024-11-26 09:35:00,601.26,602.52,599.76,599.76,1294.0,598.5792,599.8336,597.0859,597.0859,1294.0
2024-11-26 09:40:00,599.25,600.56,597.84,599.41,1475.0,596.5782,597.8824,595.1745,596.7375,1475.0
2024-11-26 09:45:00,597.53,597.53,595.65,597.49,6353.0,594.8659,594.8659,592.9943,594.8261,6353.0
2024-11-26 09:50:00,597.49,598.09,595.62,597.12,1302.0,594.8261,595.4234,592.9644,594.4577,1302.0
2024-11-26 09:55:00,597.12,597.12,595.02,596.24,3233.0,594.4577,594.4577,592.3671,593.5816,3233.0
2024-11-26 10:00:00,595.63,595.63,591.99,591.99,9593.0,592.9743,592.9743,589.3506,589.3506,9593.0
2024-11-26 10:05:00,592.66,593.66,592.47,593.39,2544.0,590.0176,591.0131,589.8284,590.7443,2544.0
2024-11-26 10:10:00,594.67,594.67,592.53,592.58,700.0,592.0186,592.0186,589.8882,589.9379,700.0
2024-11-26 10:15:00,592.96,593.26,591.37,591.37,7931.0,590.3162,590.6149,588.7333,588.7333,7931.0
2024-11-26 10:20:00,590.91,591.72,590.19,590.72,6131.0,588.2754,589.0818,587.5586,588.0862,6131.0
2024-11-26 10:25:00,589.89,593.69,589.89,593.6,4060.0,587.2599,591.043,587.2599,590.9534,4060.0
2024-11-26 10:30:00,592.45,592.45,592.29,592.36,500.0,589.8085,589.8085,589.6492,589.7189,500.0
2024-11-26 10:35:00,592.17,593.56,591.31,593.56,1619.0,589.5298,590.9136,588.6736,590.9136,1619.0
2024-11-26 10:40:00,593.46,593.95,593.26,593.26,3301.0,590.814,591.3018,590.6149,590.6149,3301.0
2024-11-26 10:45:00,593.35,594.89,593.34,594.88,2211.0,590.7045,592.2376,590.6946,592.2277,2211.0
2024-11-26 10:50:00,594.88,595.73,594.61,595.73,600.0,592.2277,593.0739,591.9589,593.0739,600.0
2024-11-26 10:55:00,594.12,595.31,594.11,595.04,1409.0,591.4711,592.6558,591.4611,592.387,1409.0
2024-11-26 11:00:00,595.25,596.06,594.99,595.14,12107.0,592.596,593.4024,592.3372,592.4865,12107.0
2024-11-26 11:05:00,594.56,595.29,594.56,595.29,400.0,591.9091,592.6359,591.9091,592.6359,400.0
2024-11-26 11:10:00,594.56,595.13,594.56,594.59,489.0,591.9091,592.4766,591.9091,591.939,489.0
2024-11-26 11:15:00,595.13,595.13,595.13,595.13,100.0,592.4766,592.4766,592.4766,592.4766,100.0
2024-11-26 11:20:00,595.13,595.73,595.13,595.73,300.0,592.4766,593.0739,592.4766,593.0739,300.0
2024-11-26 11:25:00,595.98,597.0,595.58,597.0,711.0,593.3228,594.3382,592.9246,594.3382,711.0
2024-11-26 11:30:00,597.85,597.85,596.46,597.09,1147.0,595.1844,595.1844,593.8006,594.4278,1147.0
2024-11-26 11:35:00,596.83,596.83,596.82,596.83,200.0,594.169,594.169,594.159,594.169,200.0
2024-11-26 11:40:00,597.35,597.41,597.33,597.34,365.0,594.6867,594.7464,594.6668,594.6767,365.0
2024-11-26 11:45:00,598.05,598.48,598.05,598.42,300.0,595.3836,595.8116,595.3836,595.7519,300.0
2024-11-26 11:50:00,598.36,598.61,597.79,597.9,11031.0,595.6922,595.9411,595.1247,595.2342,11031.0
2024-11-26 11:55:00,597.35,597.35,596.64,596.64,300.0,594.6867,594.6867,593.9798,593.9798,300.0
2024-11-26 12:00:00,597.11,597.52,596.7,597.16,766.0,594.4477,594.8559,594.0396,594.4975,766.0
2024-11-26 12:05:00,597.7,597.7,596.62,596.67,551.0,595.0351,595.0351,593.9599,594.0097,551.0
2024-11-26 12:10:00,596.77,596.77,596.67,596.67,341.0,594.1093,594.1093,594.0097,594.0097,341.0
2024-11-26 12:15:00,597.16,597.16,597.16,597.16,583.0,594.4975,594.4975,594.4975,594.4975,583.0
2024-11-26 12:20:00,597.16,597.21,597.16,597.21,563.0,594.4975,594.5473,594.4975,594.5473,563.0
2024-11-26 12:25:00,597.21,597.21,597.21,597.21,0.0,594.5473,594.5473,594.5473,594.5473,0.0
2024-11-26 12:30:00,596.67,596.68,596.65,596.65,394.0,594.0097,594.0197,593.9898,593.9898,394.0
2024-11-26 12:35:00,595.79,595.79,595.79,595.79,100.0,593.1336,593.1336,593.1336,593.1336,100.0
2024-11-26 12:40:00,595.79,595.79,595.79,595.79,0.0,593.1336,593.1336,593.1336,593.1336,0.0
2024-11-26 12:45:00,596.43,596.43,595.51,595.51,1400.0,593.7708,593.7708,592.8549,592.8549,1400.0
2024-11-26 12:50:00,595.61,596.28,595.6,596.28,925.0,592.9544,593.6214,592.9445,593.6214,925.0
2024-11-26 12:55:00,596.28,596.28,596.28,596.28,0.0,593.6214,593.6214,593.6214,593.6214,0.0
2024-11-26 13:00:00,596.32,596.32,596.32,596.32,450.0,593.6613,593.6613,593.6613,593.6613,450.0
2024-11-26 13:05:00,596.32,596.32,596.32,596.32,157.0,593.6613,593.6613,593.6613,593.6613,157.0
2024-11-26 13:10:00,596.23,596.62,596.23,596.32,904.0,593.5717,593.9599,593.5717,593.6613,904.0
2024-11-26 13:15:00,596.32,596.32,596.32,596.32,0.0,593.6613,593.6613,593.6613,593.6613,0.0
2024-11-26 13:20:00,596.32,596.32,596.32,596.32,0.0,593.6613,593.6613,593.6613,593.6613,0.0
2024-11-26 13:25:00,597.1,597.1,596.99,597.0,536.0,594.4378,594.4378,594.3283,594.3382,536.0
2024-11-26 13:30:00,596.65,597.32,596.44,597.32,1497.0,593.9898,594.6568,593.7807,594.6568,1497.0
2024-11-26 13:35:00,597.24,598.4,597.24,597.96,862.0,594.5772,595.732,594.5772,595.294,862.0
2024-11-26 13:40:00,599.05,599.05,598.55,598.55,546.0,596.3791,596.3791,595.8813,595.8813,546.0
2024-11-26 13:45:00,598.43,598.43,598.42,598.43,100.0,595.7619,595.7619,595.7519,595.7619,100.0
2024-11-26 13:50:00,598.43,598.43,598.43,598.43,0.0,595.7619,595.7619,595.7619,595.7619,0.0
2024-11-26 13:55:00,597.39,598.13,597.39,598.13,1588.0,594.7265,595.4632,594.7265,595.4632,1588.0
2024-11-26 14:00:00,598.13,598.13,598.13,598.13,0.0,595.4632,595.4632,595.4632,595.4632,0.0
2024-11-26 14:05:00,598.57,598.57,598.57,598.57,103.0,595.9012,595.9012,595.9012,595.9012,103.0
2024-11-26 14:10:00,598.04,598.04,598.04,598.04,100.0,595.3736,595.3736,595.3736,595.3736,100.0
2024-11-26 14:15:00,597.47,597.47,597.4,597.4,1374.0,594.8061,594.8061,594.7365,594.7365,1374.0
2024-11-26 14:20:00,597.39,597.39,597.35,597.35,464.0,594.7265,594.7265,594.6867,594.6867,464.0
2024-11-26 14:25:00,597.36,597.97,597.32,597.97,994.0,594.6966,595.3039,594.6568,595.3039,994.0
2024-11-26 14:30:00,598.18,598.63,598.13,598.63,705.0,595.513,595.961,595.4632,595.961,705.0
2024-11-26 14:35:00,597.73,597.73,597.47,597.47,401.0,595.065,595.065,594.8061,594.8061,401.0
2024-11-26 14:40:00,596.89,597.25,596.89,597.25,798.0,594.2287,594.5871,594.2287,594.5871,798.0
2024-11-26 14:45:00,597.3,597.93,597.0,597.93,8227.0,594.6369,595.2641,594.3382,595.2641,8227.0
2024-11-26 14:50:00,597.82,598.39,597.82,598.12,930.0,595.1546,595.722,595.1546,595.4532,930.0
2024-11-26 14:55:00,597.87,597.96,597.83,597.96,300.0,595.2044,595.294,595.1645,595.294,300.0
2024-11-26 15:00:00,597.82,597.82,597.3,597.3,532.0,595.1546,595.1546,594.6369,594.6369,532.0
2024-11-26 15:05:00,597.03,597.03,596.02,596.17,1300.0,594.3681,594.3681,593.3626,593.5119,1300.0
2024-11-26 15:10:00,595.76,595.76,595.76,595.76,100.0,593.1038,593.1038,593.1038,593.1038,100.0
2024-11-26 15:15:00,596.12,596.84,595.81,596.39,1261.0,593.4622,594.1789,593.1535,593.731,1261.0
2024-11-26 15:20:00,596.33,596.41,596.33,596.41,200.0,593.6712,593.7509,593.6712,593.7509,200.0
2024-11-26 15:25:00,596.32,597.89,596.31,597.5,1821.0,593.6613,595.2243,593.6513,594.836,1821.0
2024-11-26 15:30:00,597.89,597.9,597.47,597.68,556.0,595.2243,595.2342,594.8061,595.0152,556.0
2024-11-26 15:35:00,598.4,598.4,597.44,597.6,817.0,595.732,595.732,594.7763,594.9356,817.0
2024-11-26 15:40:00,597.49,597.66,597.49,597.66,200.0,594.8261,594.9953,594.8261,594.9953,200.0
2024-11-26 15:45:00,597.61,597.95,596.96,596.96,3633.0,594.9455,595.284,594.2984,594.2984,3633.0
2024-11-26 15:50:00,597.36,597.36,596.07,596.07,3055.0,594.6966,594.6966,593.4124,593.4124,3055.0
2024-11-26 15:55:00,596.07,597.16,595.79,596.63,10944.0,593.4124,594.4975,593.1336,593.9699,10944.0
2024-11-27 09:30:00,601.0,602.49,601.0,602.31,6463.0,598.3204,599.8038,598.3204,599.6246,6463.0
2024-11-27 09:35:00,603.91,603.91,601.79,601.8,1850.0,601.2174,601.2174,599.1069,599.1168,1850.0
2024-11-27 09:40:00,601.78,602.33,600.94,601.89,2531.0,599.0969,599.6445,598.2607,599.2064,2531.0
2024-11-27 09:45:00,602.4,602.41,602.05,602.4,2246.0,599.7142,599.7241,599.3657,599.7142,2246.0
2024-11-27 09:50:00,601.65,601.65,600.22,600.22,942.0,598.9675,598.9675,597.5439,597.5439,942.0
2024-11-27 09:55:00,601.53,601.53,601.34,601.34,816.0,598.848,598.848,598.6589,598.6589,816.0
2024-11-27 10:00:00,600.07,601.52,598.6,599.61,4497.0,597.3945,598.8381,595.9311,596.9366,4497.0
2024-11-27 10:05:00,599.61,599.61,599.61,599.61,0.0,596.9366,596.9366,596.9366,596.9366,0.0
2024-11-27 10:10:00,596.69,597.28,596.2,596.2,300.0,594.0296,594.617,593.5418,593.5418,300.0
2024-11-27 10:15:00,595.95,599.28,595.7,597.55,1609.0,593.2929,596.6081,593.044,594.8858,1609.0
2024-11-27 10:20:00,597.88,598.96,597.66,598.96,713.0,595.2143,596.2895,594.9953,596.2895,713.0
2024-11-27 10:25:00,598.48,599.56,598.18,598.18,873.0,595.8116,596.8868,595.513,595.513,873.0
2024-11-27 10:30:00,598.97,598.97,597.41,598.02,929.0,596.2995,596.2995,594.7464,595.3537,929.0
2024-11-27 10:35:00,597.59,597.59,595.83,596.87,600.0,594.9256,594.9256,593.1735,594.2088,600.0
2024-11-27 10:40:00,595.83,596.53,595.09,595.09,3579.0,593.1735,593.8703,592.4368,592.4368,3579.0
2024-11-27 10:45:00,596.12,596.12,595.09,595.84,600.0,593.4622,593.4622,592.4368,593.1834,600.0
2024-11-27 10:50:00,595.12,595.8,595.12,595.8,300.0,592.4666,593.1436,592.4666,593.1436,300.0
2024-11-27 10:55:00,595.12,596.47,595.12,595.12,470.0,592.4666,593.8106,592.4666,592.4666,470.0
2024-11-27 11:00:00,595.12,595.36,594.27,594.46,2700.0,592.4666,592.7055,591.6204,591.8096,2700.0
2024-11-27 11:05:00,595.17,595.73,593.61,594.38,8869.0,592.5164,593.0739,590.9634,591.7299,8869.0
2024-11-27 11:10:00,594.69,594.92,593.81,593.81,2633.0,592.0385,592.2675,591.1625,591.1625,2633.0
2024-11-27 11:15:00,593.77,595.24,593.77,594.2,1174.0,591.1226,592.5861,591.1226,591.5507,1174.0
2024-11-27 11:20:00,594.64,594.65,594.04,594.23,375.0,591.9888,591.9987,591.3914,591.5806,375.0
2024-11-27 11:25:00,593.61,593.77,593.59,593.76,400.0,590.9634,591.1226,590.9434,591.1127,400.0
2024-11-27 11:30:00,592.87,593.56,592.87,593.39,591.0,590.2267,590.9136,590.2267,590.7443,591.0
2024-11-27 11:35:00,593.45,594.76,593.44,594.76,1447.0,590.8041,592.1082,590.7941,592.1082,1447.0
2024-11-27 11:40:00,594.71,594.71,594.02,594.69,628.0,592.0584,592.0584,591.3715,592.0385,628.0
2024-11-27 11:45:00,594.5,594.51,594.5,594.5,422.0,591.8494,591.8593,591.8494,591.8494,422.0
2024-11-27 11:50:00,594.5,594.63,594.45,594.5,1369.0,591.8494,591.9788,591.7996,591.8494,1369.0
2024-11-27 11:55:00,593.96,594.52,593.96,594.38,700.0,591.3118,591.8693,591.3118,591.7299,700.0
2024-11-27 12:00:00,594.65,595.05,594.22,594.44,3094.0,591.9987,592.3969,591.5706,591.7897,3094.0
2024-11-27 12:05:00,594.23,594.23,593.62,594.15,427.0,591.5806,591.5806,590.9733,591.5009,427.0
2024-11-27 12:10:00,594.08,594.6,594.08,594.6,800.0,591.4313,591.9489,591.4313,591.9489,800.0
2024-11-27 12:15:00,594.61,594.61,594.61,594.61,200.0,591.9589,591.9589,591.9589,591.9589,200.0
2024-11-27 12:20:00,594.17,594.17,592.86,592.86,500.0,591.5209,591.5209,590.2167,590.2167,500.0
2024-11-27 12:25:00,592.66,593.28,592.66,593.22,1499.0,590.0176,590.6348,590.0176,590.5751,1499.0
2024-11-27 12:30:00,593.16,593.16,593.02,593.02,407.0,590.5154,590.5154,590.376,590.376,407.0
2024-11-27 12:35:00,593.17,594.38,593.16,593.75,5310.0,590.5253,591.7299,590.5154,591.1027,5310.0
2024-11-27 12:40:00,593.99,594.88,593.77,594.79,4615.0,591.3417,592.2277,591.1226,592.1381,4615.0
2024-11-27 12:45:00,594.4,594.62,594.4,594.62,2738.0,591.7498,591.9688,591.7498,591.9688,2738.0
2024-11-27 12:50:00,594.07,594.61,594.07,594.61,255.0,591.4213,591.9589,591.4213,591.9589,255.0
2024-11-27 12:55:00,594.58,594.58,594.38,594.38,300.0,591.929,591.929,591.7299,591.7299,300.0
2024-11-27 13:00:00,594.4,594.41,594.18,594.18,700.0,591.7498,591.7598,591.5308,591.5308,700.0
2024-11-27 13:05:00,594.05,594.33,594.01,594.33,300.0,591.4014,591.6801,591.3616,591.6801,300.0
2024-11-27 13:10:00,594.27,594.42,594.02,594.25,800.0,591.6204,591.7697,591.3715,591.6005,800.0
2024-11-27 13:15:00,594.27,594.3,594.25,594.3,500.0,591.6204,591.6503,591.6005,591.6503,500.0
2024-11-27 13:20:00,594.22,594.84,594.11,594.63,3201.0,591.5706,592.1879,591.4611,591.9788,3201.0
2024-11-27 13:25:00,594.73,594.94,594.73,594.94,300.0,592.0784,592.2874,592.0784,592.2874,300.0
2024-11-27 13:30:00,594.99,594.99,594.41,594.41,678.0,592.3372,592.3372,591.7598,591.7598,678.0
2024-11-27 13:35:00,594.55,594.66,594.25,594.66,1050.0,591.8992,592.0087,591.6005,592.0087,1050.0
2024-11-27 13:40:00,594.91,594.95,594.87,594.87,498.0,592.2576,592.2974,592.2177,592.2177,498.0
2024-11-27 13:45:00,594.59,594.8,594.59,594.8,300.0,591.939,592.148,591.939,592.148,300.0
2024-11-27 13:50:00,594.66,595.1,594.66,595.07,606.0,592.0087,592.4467,592.0087,592.4168,606.0
2024-11-27 13:55:00,595.07,595.07,595.07,595.07,200.0,592.4168,592.4168,592.4168,592.4168,200.0
2024-11-27 14:00:00,595.43,596.1,595.43,596.1,700.0,592.7752,593.4422,592.7752,593.4422,700.0
2024-11-27 14:05:00,595.92,595.95,595.58,595.58,1409.0,593.2631,593.2929,592.9246,592.9246,1409.0
2024-11-27 14:10:00,595.63,595.65,595.31,595.31,1252.0,592.9743,592.9943,592.6558,592.6558,1252.0
2024-11-27 14:15:00,595.06,595.12,594.61,594.61,600.0,592.4069,592.4666,591.9589,591.9589,600.0
2024-11-27 14:20:00,594.61,594.99,594.61,594.99,588.0,591.9589,592.3372,591.9589,592.3372,588.0
2024-11-27 14:25:00,595.1,595.12,594.61,594.61,880.0,592.4467,592.4666,591.9589,591.9589,880.0
2024-11-27 14:30:00,594.5,594.5,594.5,594.5,457.0,591.8494,591.8494,591.8494,591.8494,457.0
2024-11-27 14:35:00,594.5,595.27,594.5,595.27,2310.0,591.8494,592.6159,591.8494,592.6159,2310.0
2024-11-27 14:40:00,594.93,594.93,594.92,594.93,100.0,592.2775,592.2775,592.2675,592.2775,100.0
2024-11-27 14:45:00,594.85,595.0,594.85,595.0,557.0,592.1978,592.3472,592.1978,592.3472,557.0
2024-11-27 14:50:00,595.02,595.84,595.02,595.84,1875.0,592.3671,593.1834,592.3671,593.1834,1875.0
2024-11-27 14:55:00,595.51,596.03,595.51,596.03,400.0,592.8549,593.3726,592.8549,593.3726,400.0
2024-11-27 15:00:00,595.43,596.03,595.42,595.43,1853.0,592.7752,593.3726,592.7653,592.7752,1853.0
2024-11-27 15:05:00,595.46,595.46,595.44,595.44,300.0,592.8051,592.8051,592.7852,592.7852,300.0
2024-11-27 15:10:00,595.45,595.56,595.07,595.56,400.0,592.7951,592.9047,592.4168,592.9047,400.0
2024-11-27 15:15:00,594.92,595.13,594.72,594.72,600.0,592.2675,592.4766,592.0684,592.0684,600.0
2024-11-27 15:20:00,594.88,595.36,594.87,595.36,925.0,592.2277,592.7055,592.2177,592.7055,925.0
2024-11-27 15:25:00,595.38,595.39,595.3,595.33,600.0,592.7255,592.7354,592.6458,592.6757,600.0
2024-11-27 15:30:00,595.02,595.14,594.82,594.82,900.0,592.3671,592.4865,592.168,592.168,900.0
2024-11-27 15:35:00,594.81,594.81,594.2,594.2,1724.0,592.158,592.158,591.5507,591.5507,1724.0
2024-11-27 15:40:00,594.37,594.54,594.1,594.1,3523.0,591.72,591.8892,591.4512,591.4512,3523.0
2024-11-27 15:45:00,594.31,594.5,594.1,594.46,3200.0,591.6602,591.8494,591.4512,591.8096,3200.0
2024-11-27 15:50:00,594.38,594.64,593.79,594.01,15020.0,591.7299,591.9888,591.1425,591.3616,15020.0
2024-11-27 15:55:00,594.08,595.61,594.03,595.6,15356.0,591.4313,592.9544,591.3815,592.9445,15356.0
2024-11-29 09:30:00,600.26,600.26,593.16,599.68,2740.0,597.5837,597.5837,590.5154,597.0063,2740.0
2024-11-29 09:35:00,599.68,599.68,599.68,599.68,0.0,597.0063,597.0063,597.0063,597.0063,0.0
2024-11-29 09:40:00,596.99,596.99,595.4,596.96,782.0,594.3283,594.3283,592.7454,594.2984,782.0
2024-11-29 09:45:00,595.03,597.68,595.03,597.62,1318.0,592.377,595.0152,592.377,594.9555,1318.0
2024-11-29 09:50:00,597.79,598.19,597.79,597.9,800.0,595.1247,595.5229,595.1247,595.2342,800.0
2024-11-29 09:55:00,597.8,598.45,595.61,595.61,2808.0,595.1347,595.7818,592.9544,592.9544,2808.0
2024-11-29 10:00:00,596.92,597.93,595.79,596.93,1689.0,594.2586,595.2641,593.1336,594.2685,1689.0
2024-11-29 10:05:00,597.16,599.62,597.16,599.62,2615.0,594.4975,596.9466,594.4975,596.9466,2615.0
2024-11-29 10:10:00,597.54,600.04,597.54,599.33,1715.0,594.8758,597.3647,594.8758,596.6578,1715.0
2024-11-29 10:15:00,599.33,599.33,597.56,598.81,1600.0,596.6578,596.6578,594.8957,596.1402,1600.0
2024-11-29 10:20:00,598.77,598.78,598.77,598.77,100.0,596.1003,596.1103,596.1003,596.1003,100.0
2024-11-29 10:25:00,599.87,600.4,599.76,599.96,1000.0,597.1954,597.7231,597.0859,597.285,1000.0
2024-11-29 10:30:00,600.2,600.23,599.99,600.0,550.0,597.524,597.5538,597.3149,597.3249,550.0
2024-11-29 10:35:00,599.53,599.86,599.53,599.79,617.0,596.857,597.1855,596.857,597.1158,617.0
2024-11-29 10:40:00,599.79,600.4,599.79,599.94,500.0,597.1158,597.7231,597.1158,597.2651,500.0
2024-11-29 10:45:00,599.82,600.37,599.3,599.3,926.0,597.1457,597.6932,596.628,596.628,926.0
2024-11-29 10:50:00,599.54,599.54,598.99,599.09,821.0,596.8669,596.8669,596.3194,596.4189,821.0
2024-11-29 10:55:00,600.0,600.0,598.66,598.66,400.0,597.3249,597.3249,595.9908,595.9908,400.0
2024-11-29 11:00:00,599.94,600.0,599.93,600.0,300.0,597.2651,597.3249,597.2552,597.3249,300.0
2024-11-29 11:05:00,599.84,600.51,599.83,600.43,400.0,597.1656,597.8326,597.1556,597.7529,400.0
2024-11-29 11:10:00,599.46,599.46,599.46,599.46,400.0,596.7873,596.7873,596.7873,596.7873,400.0
2024-11-29 11:15:00,598.5,598.51,598.5,598.5,100.0,595.8315,595.8415,595.8315,595.8315,100.0
2024-11-29 11:20:00,598.55,599.39,598.5,598.5,1662.0,595.8813,596.7176,595.8315,595.8315,1662.0
2024-11-29 11:25:00,598.5,599.29,598.5,598.84,1105.0,595.8315,596.618,595.8315,596.17,1105.0
2024-11-29 11:30:00,598.94,599.31,598.94,598.94,507.0,596.2696,596.6379,596.2696,596.2696,507.0
2024-11-29 11:35:00,598.49,598.94,598.44,598.45,443.0,595.8216,596.2696,595.7718,595.7818,443.0
2024-11-29 11:40:00,598.52,598.83,598.52,598.83,232.0,595.8515,596.1601,595.8515,596.1601,232.0
2024-11-29 11:45:00,598.43,598.43,598.42,598.43,222.0,595.7619,595.7619,595.7519,595.7619,222.0
2024-11-29 11:50:00,598.56,600.2,598.56,600.2,507.0,595.8913,597.524,595.8913,597.524,507.0
2024-11-29 11:55:00,600.01,600.02,599.41,599.41,300.0,597.3348,597.3448,596.7375,596.7375,300.0
2024-11-29 12:00:00,599.51,599.67,599.51,599.67,300.0,596.837,596.9963,596.837,596.9963,300.0
2024-11-29 12:05:00,600.12,600.25,599.67,599.91,523.0,597.4443,597.5737,596.9963,597.2353,523.0
2024-11-29 12:10:00,599.91,599.91,599.91,599.91,400.0,597.2353,597.2353,597.2353,597.2353,400.0
2024-11-29 12:15:00,599.94,600.24,599.73,600.01,1200.0,597.2651,597.5638,597.0561,597.3348,1200.0
2024-11-29 12:20:00,600.01,600.11,599.79,599.79,700.0,597.3348,597.4344,597.1158,597.1158,700.0
2024-11-29 12:25:00,599.72,599.77,599.68,599.69,300.0,597.0461,597.0959,597.0063,597.0162,300.0
2024-11-29 12:30:00,599.69,600.43,599.68,600.4,1908.0,597.0162,597.7529,597.0063,597.7231,1908.0
2024-11-29 12:35:00,600.4,600.4,599.33,599.33,600.0,597.7231,597.7231,596.6578,596.6578,600.0
2024-11-29 12:40:00,600.0,600.51,599.55,600.09,1889.0,597.3249,597.8326,596.8769,597.4145,1889.0
2024-11-29 12:45:00,600.13,600.66,599.84,600.38,1708.0,597.4543,597.9819,597.1656,597.7032,1708.0
2024-11-29 12:50:00,600.33,600.66,599.06,599.53,5662.0,597.6534,597.9819,596.3891,596.857,5662.0
2024-11-29 12:55:00,599.95,600.39,599.44,600.0,11880.0,597.2751,597.7131,596.7674,597.3249,11880.0
2024-12-02 09:30:00,599.66,601.57,598.58,598.58,2694.0,597.7814,599.6854,596.7048,596.7048,2694.0
2024-12-02 09:35:00,599.02,599.03,597.36,597.37,400.0,597.1434,597.1534,595.4886,595.4986,400.0
2024-12-02 09:40:00,597.23,597.69,595.01,595.01,1600.0,595.359,595.8176,593.146,593.146,1600.0
2024-12-02 09:45:00,594.43,595.95,594.42,594.58,1284.0,592.5678,594.083,592.5578,592.7173,1284.0
2024-12-02 09:50:00,595.72,596.32,594.05,596.16,1982.0,593.8537,594.4519,592.189,594.2924,1982.0
2024-12-02 09:55:00,594.02,594.25,593.67,594.25,1542.0,592.1591,592.3883,591.8102,592.3883,1542.0
2024-12-02 10:00:00,594.25,594.38,594.24,594.38,3700.0,592.3883,592.5179,592.3784,592.5179,3700.0
2024-12-02 10:05:00,595.08,595.08,593.41,594.1,1254.0,593.2157,593.2157,591.551,592.2388,1254.0
2024-12-02 10:10:00,593.41,593.72,590.91,590.91,1352.0,591.551,591.86,589.0588,589.0588,1352.0
2024-12-02 10:15:00,591.57,594.05,591.57,593.64,5891.0,589.7167,592.189,589.7167,591.7803,5891.0
2024-12-02 10:20:00,593.52,594.35,593.52,593.77,922.0,591.6606,592.488,591.6606,591.9098,922.0
2024-12-02 10:25:00,594.23,594.23,591.98,591.98,501.0,592.3684,592.3684,590.1255,590.1255,501.0
2024-12-02 10:30:00,593.0,593.88,592.16,592.16,1254.0,591.1423,592.0195,590.3049,590.3049,1254.0
2024-12-02 10:35:00,592.16,593.42,592.16,592.76,1476.0,590.3049,591.5609,590.3049,590.903,1476.0
2024-12-02 10:40:00,592.44,592.56,592.43,592.56,3200.0,590.584,590.7036,590.574,590.7036,3200.0
2024-12-02 10:45:00,592.49,592.49,592.28,592.28,262.0,590.6339,590.6339,590.4245,590.4245,262.0
2024-12-02 10:50:00,592.28,592.28,592.28,592.28,0.0,590.4245,590.4245,590.4245,590.4245,0.0
2024-12-02 10:55:00,591.31,592.1,590.6,592.1,1400.0,589.4576,590.2451,588.7498,590.2451,1400.0
2024-12-02 11:00:00,593.61,593.61,592.88,592.96,300.0,591.7503,591.7503,591.0226,591.1024,300.0
2024-12-02 11:05:00,593.07,593.07,593.07,593.07,100.0,591.212,591.212,591.212,591.212,100.0
2024-12-02 11:10:00,593.41,594.54,593.41,594.3,600.0,591.551,592.6774,591.551,592.4382,600.0
2024-12-02 11:15:00,594.73,595.69,594.73,595.69,400.0,592.8668,593.8238,592.8668,593.8238,400.0
2024-12-02 11:20:00,594.41,594.42,594.31,594.32,303.0,592.5478,592.5578,592.4482,592.4581,303.0
2024-12-02 11:25:00,595.0,595.35,594.03,594.03,7502.0,593.136,593.4849,592.169,592.169,7502.0
2024-12-02 11:30:00,594.03,594.03,594.03,594.03,0.0,592.169,592.169,592.169,592.169,0.0
2024-12-02 11:35:00,593.32,593.5,593.02,593.02,301.0,591.4613,591.6407,591.1622,591.1622,301.0
2024-12-02 11:40:00,593.59,594.32,593.58,594.32,895.0,591.7304,592.4581,591.7204,592.4581,895.0
2024-12-02 11:45:00,594.06,594.06,594.06,594.06,128.0,592.1989,592.1989,592.1989,592.1989,128.0
2024-12-02 11:50:00,594.06,594.06,594.06,594.06,0.0,592.1989,592.1989,592.1989,592.1989,0.0
2024-12-02 11:55:00,593.73,594.64,593.73,594.64,400.0,591.87,592.7771,591.87,592.7771,400.0
2024-12-02 12:00:00,594.64,594.64,594.64,594.64,0.0,592.7771,592.7771,592.7771,592.7771,0.0
2024-12-02 12:05:00,594.44,594.96,594.44,594.96,501.0,592.5777,593.0961,592.5777,593.0961,501.0
2024-12-02 12:10:00,594.96,594.96,594.96,594.96,0.0,593.0961,593.0961,593.0961,593.0961,0.0
2024-12-02 12:15:00,595.88,595.88,595.47,595.48,200.0,594.0132,594.0132,593.6045,593.6145,200.0
2024-12-02 12:20:00,595.48,595.48,595.48,595.48,0.0,593.6145,593.6145,593.6145,593.6145,0.0
2024-12-02 12:25:00,596.13,596.13,595.43,595.44,681.0,594.2625,594.2625,593.5646,593.5746,681.0
2024-12-02 12:30:00,595.44,595.44,595.44,595.44,0.0,593.5746,593.5746,593.5746,593.5746,0.0
2024-12-02 12:35:00,595.44,595.44,595.44,595.44,0.0,593.5746,593.5746,593.5746,593.5746,0.0
2024-12-02 12:40:00,595.63,595.63,595.63,595.63,100.0,593.764,593.764,593.764,593.764,100.0
2024-12-02 12:45:00,595.77,595.77,595.36,595.37,275.0,593.9036,593.9036,593.4949,593.5048,275.0
2024-12-02 12:50:00,595.37,595.37,595.37,595.37,0.0,593.5048,593.5048,593.5048,593.5048,0.0
2024-12-02 12:55:00,595.37,595.37,595.37,595.37,0.0,593.5048,593.5048,593.5048,593.5048,0.0
2024-12-02 13:00:00,595.37,595.37,595.37,595.37,0.0,593.5048,593.5048,593.5048,593.5048,0.0
2024-12-02 13:05:00,595.24,595.48,595.21,595.42,599.0,593.3752,593.6145,593.3453,593.5547,599.0
2024-12-02 13:10:00,595.8,596.59,595.52,596.59,790.0,593.9335,594.721,593.6544,594.721,790.0
2024-12-02 13:15:00,596.52,597.05,595.27,595.27,1492.0,594.6512,595.1796,593.4051,593.4051,1492.0
2024-12-02 13:20:00,595.27,595.27,595.27,595.27,0.0,593.4051,593.4051,593.4051,593.4051,0.0
2024-12-02 13:25:00,595.78,595.97,595.37,595.7,1100.0,593.9135,594.103,593.5048,593.8338,1100.0
2024-12-02 13:30:00,595.51,595.51,595.45,595.45,200.0,593.6444,593.6444,593.5846,593.5846,200.0
2024-12-02 13:35:00,595.39,595.93,595.39,595.93,909.0,593.5248,594.0631,593.5248,594.0631,909.0
2024-12-02 13:40:00,595.39,595.39,595.37,595.37,804.0,593.5248,593.5248,593.5048,593.5048,804.0
2024-12-02 13:45:00,595.32,595.54,595.29,595.54,1897.0,593.455,593.6743,593.4251,593.6743,1897.0
2024-12-02 13:50:00,595.29,595.29,595.29,595.29,500.0,593.4251,593.4251,593.4251,593.4251,500.0
2024-12-02 13:55:00,595.29,595.72,595.29,595.72,600.0,593.4251,593.8537,593.4251,593.8537,600.0
2024-12-02 14:00:00,595.72,595.72,595.71,595.72,670.0,593.8537,593.8537,593.8438,593.8537,670.0
2024-12-02 14:05:00,595.72,595.72,595.72,595.72,0.0,593.8537,593.8537,593.8537,593.8537,0.0
2024-12-02 14:10:00,595.37,595.37,595.36,595.37,200.0,593.5048,593.5048,593.4949,593.5048,200.0
2024-12-02 14:15:00,594.96,594.96,594.6,594.6,1396.0,593.0961,593.0961,592.7372,592.7372,1396.0
2024-12-02 14:20:00,595.02,595.05,595.02,595.04,1439.0,593.1559,593.1858,593.1559,593.1759,1439.0
2024-12-02 14:25:00,595.05,595.05,594.53,594.54,2930.0,593.1858,593.1858,592.6675,592.6774,2930.0
2024-12-02 14:30:00,594.49,594.49,593.73,593.74,3008.0,592.6276,592.6276,591.87,591.8799,3008.0
2024-12-02 14:35:00,593.74,593.74,593.74,593.74,0.0,591.8799,591.8799,591.8799,591.8799,0.0
2024-12-02 14:40:00,593.59,594.02,593.59,594.01,257.0,591.7304,592.1591,591.7304,592.1491,257.0
2024-12-02 14:45:00,594.05,594.25,593.74,594.08,1811.0,592.189,592.3883,591.8799,592.2189,1811.0
2024-12-02 14:50:00,593.7,593.86,593.58,593.7,1843.0,591.8401,591.9996,591.7204,591.8401,1843.0
2024-12-02 14:55:00,593.97,594.91,593.7,594.48,1700.0,592.1092,593.0463,591.8401,592.6176,1700.0
2024-12-02 15:00:00,594.55,594.55,594.44,594.44,1100.0,592.6874,592.6874,592.5777,592.5777,1100.0
2024-12-02 15:05:00,594.08,594.08,593.82,594.08,730.0,592.2189,592.2189,591.9597,592.2189,730.0
2024-12-02 15:10:00,593.81,593.81,593.4,593.63,3606.0,591.9497,591.9497,591.541,591.7703,3606.0
2024-12-02 15:15:00,593.86,594.35,593.77,594.35,1714.0,591.9996,592.488,591.9098,592.488,1714.0
2024-12-02 15:20:00,594.32,594.64,594.32,594.51,801.0,592.4581,592.7771,592.4581,592.6475,801.0
2024-12-02 15:25:00,594.17,594.17,594.17,594.17,100.0,592.3086,592.3086,592.3086,592.3086,100.0
2024-12-02 15:30:00,594.23,594.27,593.95,594.27,1100.0,592.3684,592.4083,592.0893,592.4083,1100.0
2024-12-02 15:35:00,593.98,594.06,593.65,593.95,963.0,592.1192,592.1989,591.7902,592.0893,963.0
2024-12-02 15:40:00,593.67,593.67,593.34,593.66,1320.0,591.8102,591.8102,591.4812,591.8002,1320.0
2024-12-02 15:45:00,593.66,593.79,593.36,593.36,1294.0,591.8002,591.9298,591.5011,591.5011,1294.0
2024-12-02 15:50:00,593.9,593.96,592.2,592.36,9981.0,592.0394,592.0992,590.3448,590.5043,9981.0
2024-12-02 15:55:00,592.23,593.6,592.2,592.92,13428.0,590.3747,591.7404,590.3448,591.0625,13428.0
2024-12-03 09:30:00,595.05,595.05,593.3,593.3,2033.0,593.1858,593.1858,591.4413,591.4413,2033.0
2024-12-03 09:35:00,592.8,592.85,589.63,589.63,418.0,590.9429,590.9927,587.7828,587.7828,418.0
2024-12-03 09:40:00,590.06,591.4,590.06,590.81,850.0,588.2115,589.5473,588.2115,588.9591,850.0
2024-12-03 09:45:00,590.15,592.39,590.15,591.55,3465.0,588.3012,590.5342,588.3012,589.6968,3465.0
2024-12-03 09:50:00,590.58,590.58,589.72,589.72,300.0,588.7298,588.7298,587.8725,587.8725,300.0
2024-12-03 09:55:00,590.46,591.47,589.93,590.12,5212.0,588.6102,589.617,588.0819,588.2713,5212.0
2024-12-03 10:00:00,589.91,590.0,588.27,588.59,2769.0,588.0619,588.1517,586.4271,586.7461,2769.0
2024-12-03 10:05:00,588.98,589.48,588.97,589.48,700.0,587.1349,587.6333,587.1249,587.6333,700.0
2024-12-03 10:10:00,589.93,590.31,589.0,589.22,2318.0,588.0819,588.4607,587.1548,587.3741,2318.0
2024-12-03 10:15:00,589.21,590.8,588.63,589.96,2282.0,587.3641,588.9491,586.7859,588.1118,2282.0
2024-12-03 10:20:00,590.85,591.55,590.34,590.34,1127.0,588.999,589.6968,588.4906,588.4906,1127.0
2024-12-03 10:25:00,590.34,590.34,589.29,589.29,500.0,588.4906,588.4906,587.4439,587.4439,500.0
2024-12-03 10:30:00,589.29,589.63,588.34,588.88,1300.0,587.4439,587.7828,586.4969,587.0352,1300.0
2024-12-03 10:35:00,588.95,589.64,588.94,589.64,400.0,587.1049,587.7928,587.095,587.7928,400.0
2024-12-03 10:40:00,588.82,589.36,588.82,589.09,700.0,586.9754,587.5137,586.9754,587.2445,700.0
2024-12-03 10:45:00,589.09,589.09,588.7,588.7,300.0,587.2445,587.2445,586.8557,586.8557,300.0
2024-12-03 10:50:00,589.09,589.94,589.09,589.94,500.0,587.2445,588.0918,587.2445,588.0918,500.0
2024-12-03 10:55:00,589.02,590.0,588.5,588.89,1445.0,587.1747,588.1517,586.6564,587.0451,1445.0
2024-12-03 11:00:00,588.57,588.82,588.35,588.82,1000.0,586.7261,586.9754,586.5068,586.9754,1000.0
2024-12-03 11:05:00,588.23,589.21,587.92,587.92,1245.0,586.3872,587.3641,586.0782,586.0782,1245.0
2024-12-03 11:10:00,588.44,588.91,587.74,588.9,400.0,586.5965,587.0651,585.8987,587.0551,400.0
2024-12-03 11:15:00,587.75,587.91,587.08,587.08,500.0,585.9087,586.0682,585.2408,585.2408,500.0
2024-12-03 11:20:00,587.71,587.75,587.16,587.5,400.0,585.8688,585.9087,585.3206,585.6595,400.0
2024-12-03 11:25:00,587.43,587.47,586.99,587.14,900.0,585.5897,585.6296,585.1511,585.3006,900.0
2024-12-03 11:30:00,586.96,587.5,586.33,586.99,2468.0,585.1212,585.6595,584.4932,585.1511,2468.0
2024-12-03 11:35:00,587.32,587.93,586.77,587.75,3125.0,585.4801,586.0881,584.9318,585.9087,3125.0
2024-12-03 11:40:00,587.97,587.97,587.63,587.63,200.0,586.128,586.128,585.7891,585.7891,200.0
2024-12-03 11:45:00,587.49,587.94,586.53,587.06,1183.0,585.6495,586.0981,584.6925,585.2209,1183.0
2024-12-03 11:50:00,586.42,587.16,586.42,586.82,1950.0,584.5829,585.3206,584.5829,584.9816,1950.0
2024-12-03 11:55:00,586.82,587.28,585.85,586.17,4157.0,584.9816,585.4402,584.0147,584.3337,4157.0
2024-12-03 12:00:00,586.02,586.52,585.85,585.85,1021.0,584.1841,584.6826,584.0147,584.0147,1021.0
2024-12-03 12:05:00,585.91,586.31,585.85,586.21,2642.0,584.0745,584.4732,584.0147,584.3735,2642.0
2024-12-03 12:10:00,586.49,587.47,586.21,587.47,2435.0,584.6527,585.6296,584.3735,585.6296,2435.0
2024-12-03 12:15:00,587.02,588.05,587.02,588.05,900.0,585.181,586.2078,585.181,586.2078,900.0
2024-12-03 12:20:00,586.98,586.98,586.85,586.85,300.0,585.1411,585.1411,585.0115,585.0115,300.0
2024-12-03 12:25:00,587.05,587.05,586.92,586.92,300.0,585.2109,585.2109,585.0813,585.0813,300.0
2024-12-03 12:30:00,587.5,587.73,586.98,587.13,4157.0,585.6595,585.8888,585.1411,585.2906,4157.0
2024-12-03 12:35:00,587.57,587.57,587.14,587.14,201.0,585.7293,585.7293,585.3006,585.3006,201.0
2024-12-03 12:40:00,587.24,587.57,587.09,587.14,515.0,585.4003,585.7293,585.2508,585.3006,515.0
2024-12-03 12:45:00,587.13,587.42,587.04,587.24,1274.0,585.2906,585.5797,585.2009,585.4003,1274.0
2024-12-03 12:50:00,586.7,586.73,586.44,586.44,300.0,584.862,584.8919,584.6028,584.6028,300.0
2024-12-03 12:55:00,586.44,586.85,585.97,585.97,1120.0,584.6028,585.0115,584.1343,584.1343,1120.0
2024-12-03 13:00:00,585.85,587.12,585.85,587.09,2541.0,584.0147,585.2807,584.0147,585.2508,2541.0
2024-12-03 13:05:00,586.7,586.7,586.67,586.68,394.0,584.862,584.862,584.8321,584.8421,394.0
2024-12-03 13:10:00,586.24,586.24,586.19,586.24,420.0,584.4034,584.4034,584.3536,584.4034,420.0
2024-12-03 13:15:00,586.41,586.74,586.3,586.3,1882.0,584.5729,584.9019,584.4632,584.4632,1882.0
2024-12-03 13:20:00,586.43,586.43,585.9,585.9,429.0,584.5928,584.5928,584.0645,584.0645,429.0
2024-12-03 13:25:00,585.85,586.65,585.85,586.32,885.0,584.0147,584.8121,584.0147,584.4832,885.0
2024-12-03 13:30:00,585.87,586.31,585.85,586.31,2133.0,584.0346,584.4732,584.0147,584.4732,2133.0
2024-12-03 13:35:00,585.94,586.6,585.93,585.93,1340.0,584.1044,584.7623,584.0944,584.0944,1340.0
2024-12-03 13:40:00,585.87,586.29,585.79,586.14,5141.0,584.0346,584.4533,583.9548,584.3037,5141.0
2024-12-03 13:45:00,586.46,586.76,586.18,586.76,1691.0,584.6227,584.9218,584.3436,584.9218,1691.0
2024-12-03 13:50:00,586.88,587.73,586.88,586.95,709.0,585.0414,585.8888,585.0414,585.1112,709.0
2024-12-03 13:55:00,587.09,587.09,586.28,586.52,2524.0,585.2508,585.2508,584.4433,584.6826,2524.0
2024-12-03 14:00:00,586.54,586.54,586.4,586.5,668.0,584.7025,584.7025,584.5629,584.6626,668.0
2024-12-03 14:05:00,586.55,587.42,586.55,587.42,2540.0,584.7125,585.5797,584.7125,585.5797,2540.0
2024-12-03 14:10:00,586.98,587.31,586.53,587.08,990.0,585.1411,585.4701,584.6925,585.2408,990.0
2024-12-03 14:15:00,587.16,587.16,586.73,587.16,500.0,585.3206,585.3206,584.8919,585.3206,500.0
2024-12-03 14:20:00,586.7,586.89,586.68,586.89,1517.0,584.862,585.0514,584.8421,585.0514,1517.0
2024-12-03 14:25:00,587.04,587.09,586.71,587.04,1301.0,585.2009,585.2508,584.872,585.2009,1301.0
2024-12-03 14:30:00,587.24,587.24,587.0,587.24,575.0,585.4003,585.4003,585.1611,585.4003,575.0
2024-12-03 14:35:00,586.96,587.14,586.88,586.88,402.0,585.1212,585.3006,585.0414,585.0414,402.0
2024-12-03 14:40:00,586.88,587.15,586.88,586.89,400.0,585.0414,585.3106,585.0414,585.0514,400.0
2024-12-03 14:45:00,587.02,587.58,587.02,587.26,2119.0,585.181,585.7392,585.181,585.4202,2119.0
2024-12-03 14:50:00,586.94,587.26,586.94,587.25,300.0,585.1012,585.4202,585.1012,585.4103,300.0
2024-12-03 14:55:00,587.25,587.34,587.0,587.0,2844.0,585.4103,585.5,585.1611,585.1611,2844.0
2024-12-03 15:00:00,587.03,587.53,587.03,587.53,1020.0,585.191,585.6894,585.191,585.6894,1020.0
2024-12-03 15:05:00,587.74,587.74,587.54,587.64,800.0,585.8987,585.8987,585.6994,585.799,800.0
2024-12-03 15:10:00,587.64,587.64,586.73,586.89,2702.0,585.799,585.799,584.8919,585.0514,2702.0
2024-12-03 15:15:00,586.89,586.9,586.63,586.63,400.0,585.0514,585.0614,584.7922,584.7922,400.0
2024-12-03 15:20:00,586.72,586.89,586.64,586.89,717.0,584.8819,585.0514,584.8022,585.0514,717.0
2024-12-03 15:25:00,586.76,587.4,586.68,587.29,2417.0,584.9218,585.5598,584.8421,585.4501,2417.0
2024-12-03 15:30:00,587.06,587.38,586.96,587.38,1572.0,585.2209,585.5399,585.1212,585.5399,1572.0
2024-12-03 15:35:00,587.11,587.78,587.11,587.78,2230.0,585.2707,585.9386,585.2707,585.9386,2230.0
2024-12-03 15:40:00,587.92,588.04,587.55,587.86,2259.0,586.0782,586.1978,585.7093,586.0184,2259.0
2024-12-03 15:45:00,587.63,588.3,587.62,588.3,4224.0,585.7891,586.457,585.7791,586.457,4224.0
2024-12-03 15:50:00,588.95,589.69,588.6,588.85,2332.0,587.1049,587.8426,586.756,587.0053,2332.0
2024-12-03 15:55:00,588.83,589.22,587.85,588.87,42468.0,586.9853,587.3741,586.0084,587.0252,42468.0
2024-12-04 09:30:00,585.84,587.84,584.17,587.19,3124.0,584.0047,585.9984,582.3399,585.3505,3124.0
2024-12-04 09:35:00,587.19,587.19,587.19,587.19,0.0,585.3505,585.3505,585.3505,585.3505,0.0
2024-12-04 09:40:00,586.49,586.49,585.73,585.73,400.0,584.6527,584.6527,583.895,583.895,400.0
2024-12-04 09:45:00,584.38,585.87,583.65,585.14,1976.0,582.5493,584.0346,581.8215,583.3069,1976.0
2024-12-04 09:50:00,583.99,584.13,582.77,582.77,1473.0,582.1605,582.3,580.9443,580.9443,1473.0
2024-12-04 09:55:00,582.2,583.43,582.13,582.2,1467.0,580.3761,581.6022,580.3063,580.3761,1467.0
2024-12-04 10:00:00,583.13,585.0,583.13,584.3,4009.0,581.3032,583.1673,581.3032,582.4695,4009.0
2024-12-04 10:05:00,584.3,584.9,583.59,584.6,955.0,582.4695,583.0676,581.7617,582.7686,955.0
2024-12-04 10:10:00,583.96,583.96,582.43,582.43,3139.0,582.1306,582.1306,580.6054,580.6054,3139.0
2024-12-04 10:15:00,581.89,582.79,581.0,581.63,3331.0,580.0671,580.9642,579.1798,579.8079,3331.0
2024-12-04 10:20:00,581.25,581.25,580.29,580.75,13218.0,579.4291,579.4291,578.4721,578.9306,13218.0
2024-12-04 10:25:00,580.82,581.9,580.82,581.37,700.0,579.0004,580.077,579.0004,579.5487,700.0
2024-12-04 10:30:00,581.97,581.97,580.63,581.62,998.0,580.1468,580.1468,578.811,579.7979,998.0
2024-12-04 10:35:00,581.62,582.87,581.62,582.56,700.0,579.7979,581.044,579.7979,580.735,700.0
2024-12-04 10:40:00,582.46,583.78,582.46,583.13,600.0,580.6353,581.9511,580.6353,581.3032,600.0
2024-12-04 10:45:00,582.47,582.87,582.47,582.87,657.0,580.6452,581.044,580.6452,581.044,657.0
2024-12-04 10:50:00,582.96,582.96,582.95,582.96,733.0,581.1337,581.1337,581.1237,581.1337,733.0
2024-12-04 10:55:00,582.97,582.97,582.97,582.97,100.0,581.1437,581.1437,581.1437,581.1437,100.0
2024-12-04 11:00:00,582.2,583.07,582.2,582.51,874.0,580.3761,581.2434,580.3761,580.6851,874.0
2024-12-04 11:05:00,582.78,582.78,582.66,582.66,236.0,580.9543,580.9543,580.8346,580.8346,236.0
2024-12-04 11:10:00,582.11,582.64,581.92,582.46,992.0,580.2864,580.8147,580.097,580.6353,992.0
2024-12-04 11:15:00,582.99,583.54,582.77,583.16,1453.0,581.1636,581.7119,580.9443,581.3331,1453.0
2024-12-04 11:20:00,583.42,583.74,583.25,583.25,300.0,581.5923,581.9113,581.4228,581.4228,300.0
2024-12-04 11:25:00,583.25,583.25,583.25,583.25,0.0,581.4228,581.4228,581.4228,581.4228,0.0
2024-12-04 11:30:00,583.25,583.25,583.25,583.25,0.0,581.4228,581.4228,581.4228,581.4228,0.0
2024-12-04 11:35:00,583.25,583.25,583.25,583.25,0.0,581.4228,581.4228,581.4228,581.4228,0.0
2024-12-04 11:40:00,583.47,583.47,582.96,582.96,8805.0,581.6421,581.6421,581.1337,581.1337,8805.0
2024-12-04 11:45:00,582.47,582.94,582.47,582.84,1689.0,580.6452,581.1138,580.6452,581.0141,1689.0
2024-12-04 11:50:00,582.95,583.67,582.86,583.57,2837.0,581.1237,581.8415,581.034,581.7418,2837.0
2024-12-04 11:55:00,584.21,584.21,583.6,583.6,400.0,582.3798,582.3798,581.7717,581.7717,400.0
2024-12-04 12:00:00,583.44,583.51,583.07,583.07,300.0,581.6122,581.682,581.2434,581.2434,300.0
2024-12-04 12:05:00,583.26,583.26,583.26,583.26,100.0,581.4328,581.4328,581.4328,581.4328,100.0
2024-12-04 12:10:00,583.37,583.81,583.37,583.81,300.0,581.5424,581.981,581.5424,581.981,300.0
2024-12-04 12:15:00,584.29,584.38,584.29,584.38,774.0,582.4595,582.5493,582.4595,582.5493,774.0
2024-12-04 12:20:00,584.96,585.84,584.96,585.75,2548.0,583.1274,584.0047,583.1274,583.915,2548.0
2024-12-04 12:25:00,585.02,585.02,585.02,585.02,342.0,583.1873,583.1873,583.1873,583.1873,342.0
2024-12-04 12:30:00,584.42,584.89,583.73,583.73,1000.0,582.5891,583.0577,581.9013,581.9013,1000.0
2024-12-04 12:35:00,584.18,584.18,583.24,583.24,219.0,582.3499,582.3499,581.4128,581.4128,219.0
2024-12-04 12:40:00,583.64,584.38,583.64,584.11,501.0,581.8116,582.5493,581.8116,582.2801,501.0
2024-12-04 12:45:00,584.25,584.26,584.25,584.25,200.0,582.4197,582.4296,582.4197,582.4197,200.0
2024-12-04 12:50:00,584.31,584.31,584.16,584.16,200.0,582.4795,582.4795,582.33,582.33,200.0
2024-12-04 12:55:00,584.16,584.16,584.16,584.16,0.0,582.33,582.33,582.33,582.33,0.0
2024-12-04 13:00:00,584.36,584.36,583.45,583.88,1640.0,582.5293,582.5293,581.6222,582.0508,1640.0
2024-12-04 13:05:00,583.88,583.88,583.88,583.88,100.0,582.0508,582.0508,582.0508,582.0508,100.0
2024-12-04 13:10:00,584.69,584.69,584.51,584.52,881.0,582.8583,582.8583,582.6789,582.6888,881.0
2024-12-04 13:15:00,583.81,583.81,583.8,583.81,200.0,581.981,581.981,581.9711,581.981,200.0
2024-12-04 13:20:00,583.31,583.31,583.31,583.31,558.0,581.4826,581.4826,581.4826,581.4826,558.0
2024-12-04 13:25:00,583.15,583.15,583.15,583.15,200.0,581.3231,581.3231,581.3231,581.3231,200.0
2024-12-04 13:30:00,582.26,582.32,581.18,581.18,800.0,580.4359,580.4957,579.3593,579.3593,800.0
2024-12-04 13:35:00,581.82,582.45,581.35,581.82,935.0,579.9973,580.6253,579.5288,579.9973,935.0
2024-12-04 13:40:00,582.43,582.5,582.36,582.39,1099.0,580.6054,580.6752,580.5356,580.5655,1099.0
2024-12-04 13:45:00,582.39,582.39,582.39,582.39,0.0,580.5655,580.5655,580.5655,580.5655,0.0
2024-12-04 13:50:00,582.41,582.41,582.41,582.41,100.0,580.5854,580.5854,580.5854,580.5854,100.0
2024-12-04 13:55:00,582.0,582.01,581.78,581.78,611.0,580.1767,580.1867,579.9574,579.9574,611.0
2024-12-04 14:00:00,582.1,582.27,582.02,582.02,2504.0,580.2764,580.4459,580.1967,580.1967,2504.0
2024-12-04 14:05:00,582.1,583.09,581.98,582.33,925.0,580.2764,581.2633,580.1568,580.5057,925.0
2024-12-04 14:10:00,582.4,583.04,582.4,583.04,513.0,580.5755,581.2135,580.5755,581.2135,513.0
2024-12-04 14:15:00,582.63,583.26,582.62,583.04,1730.0,580.8047,581.4328,580.7948,581.2135,1730.0
2024-12-04 14:20:00,582.51,582.68,582.5,582.68,838.0,580.6851,580.8546,580.6752,580.8546,838.0
2024-12-04 14:25:00,582.68,582.68,582.68,582.68,0.0,580.8546,580.8546,580.8546,580.8546,0.0
2024-12-04 14:30:00,582.45,582.89,582.33,582.56,2450.0,580.6253,581.0639,580.5057,580.735,2450.0
2024-12-04 14:35:00,582.89,582.89,582.31,582.31,570.0,581.0639,581.0639,580.4857,580.4857,570.0
2024-12-04 14:40:00,582.28,582.28,582.28,582.28,200.0,580.4558,580.4558,580.4558,580.4558,200.0
2024-12-04 14:45:00,582.07,582.07,582.0,582.03,617.0,580.2465,580.2465,580.1767,580.2066,617.0
2024-12-04 14:50:00,581.97,582.57,581.79,581.79,1468.0,580.1468,580.7449,579.9674,579.9674,1468.0
2024-12-04 14:55:00,581.8,581.8,581.78,581.78,615.0,579.9773,579.9773,579.9574,579.9574,615.0
2024-12-04 15:00:00,581.37,581.98,581.26,581.98,807.0,579.5487,580.1568,579.439,580.1568,807.0
2024-12-04 15:05:00,581.95,582.66,581.95,582.39,2167.0,580.1269,580.8346,580.1269,580.5655,2167.0
2024-12-04 15:10:00,582.75,582.75,582.61,582.62,500.0,580.9244,580.9244,580.7848,580.7948,500.0
2024-12-04 15:15:00,582.41,582.41,582.14,582.14,400.0,580.5854,580.5854,580.3163,580.3163,400.0
2024-12-04 15:20:00,582.47,582.84,582.47,582.84,516.0,580.6452,581.0141,580.6452,581.0141,516.0
2024-12-04 15:25:00,582.37,582.37,582.07,582.07,462.0,580.5456,580.5456,580.2465,580.2465,462.0
2024-12-04 15:30:00,582.62,583.07,582.46,583.07,2557.0,580.7948,581.2434,580.6353,581.2434,2557.0
2024-12-04 15:35:00,583.12,583.12,582.73,582.74,1554.0,581.2932,581.2932,580.9044,580.9144,1554.0
2024-12-04 15:40:00,582.58,583.09,582.58,583.09,646.0,580.7549,581.2633,580.7549,581.2633,646.0
2024-12-04 15:45:00,582.01,582.78,581.74,582.4,1712.0,580.1867,580.9543,579.9175,580.5755,1712.0
2024-12-04 15:50:00,582.69,582.7,582.11,582.11,1675.0,580.8646,580.8745,580.2864,580.2864,1675.0
2024-12-04 15:55:00,581.78,582.57,581.49,581.96,10303.0,579.9574,580.7449,579.6683,580.1368,10303.0
2024-12-05 09:30:00,580.0,581.42,576.24,576.24,4793.0,578.183,579.5985,574.4348,574.4348,4793.0
2024-12-05 09:35:00,575.61,575.61,573.46,573.78,1472.0,573.8067,573.8067,571.6635,571.9825,1472.0
2024-12-05 09:40:00,575.23,579.73,574.47,579.73,3210.0,573.4279,577.9138,572.6703,577.9138,3210.0
2024-12-05 09:45:00,579.31,580.52,579.31,580.51,600.0,577.4951,578.7014,577.4951,578.6914,600.0
2024-12-05 09:50:00,579.84,579.84,579.83,579.84,775.0,578.0235,578.0235,578.0135,578.0235,775.0
2024-12-05 09:55:00,579.84,582.46,579.04,582.46,1865.0,578.0235,580.6353,577.226,580.6353,1865.0
2024-12-05 10:00:00,582.56,584.32,581.32,584.32,3389.0,580.735,582.4894,579.4988,582.4894,3389.0
2024-12-05 10:05:00,581.92,581.92,580.98,580.98,685.0,580.097,580.097,579.1599,579.1599,685.0
2024-12-05 10:10:00,580.13,581.41,580.13,581.41,800.0,578.3126,579.5886,578.3126,579.5886,800.0
2024-12-05 10:15:00,581.41,582.56,580.53,580.53,1058.0,579.5886,580.735,578.7113,578.7113,1058.0
2024-12-05 10:20:00,581.92,581.92,581.38,581.38,400.0,580.097,580.097,579.5587,579.5587,400.0
2024-12-05 10:25:00,581.38,582.37,580.12,580.16,2945.0,579.5587,580.5456,578.3026,578.3425,2945.0
2024-12-05 10:30:00,579.95,579.95,579.29,579.73,1100.0,578.1331,578.1331,577.4752,577.9138,1100.0
2024-12-05 10:35:00,579.73,579.73,577.7,578.08,1770.0,577.9138,577.9138,575.8902,576.269,1770.0
2024-12-05 10:40:00,578.88,579.37,578.09,578.32,1205.0,577.0665,577.555,576.279,576.5082,1205.0
2024-12-05 10:45:00,578.31,579.7,578.2,579.3,4206.0,576.4983,577.8839,576.3886,577.4852,4206.0
2024-12-05 10:50:00,579.3,580.53,579.04,579.04,2892.0,577.4852,578.7113,577.226,577.226,2892.0
2024-12-05 10:55:00,579.42,579.42,578.61,579.06,995.0,577.6048,577.6048,576.7973,577.2459,995.0
2024-12-05 11:00:00,578.8,578.8,577.55,578.18,806.0,576.9867,576.9867,575.7407,576.3687,806.0
2024-12-05 11:05:00,576.91,577.77,576.7,576.71,770.0,575.1027,575.96,574.8933,574.9033,770.0
2024-12-05 11:10:00,576.86,577.65,576.65,576.65,972.0,575.0528,575.8403,574.8435,574.8435,972.0
2024-12-05 11:15:00,576.83,576.83,576.05,576.05,200.0,575.0229,575.0229,574.2454,574.2454,200.0
2024-12-05 11:20:00,576.51,576.86,576.51,576.68,500.0,574.7039,575.0528,574.7039,574.8734,500.0
2024-12-05 11:25:00,576.71,577.48,576.61,577.48,1100.0,574.9033,575.6709,574.8036,575.6709,1100.0
2024-12-05 11:30:00,577.44,577.44,576.78,576.78,500.0,575.631,575.631,574.9731,574.9731,500.0
2024-12-05 11:35:00,576.72,577.98,575.76,577.97,26500.0,574.9133,576.1693,573.9563,576.1593,26500.0
2024-12-05 11:40:00,578.07,579.46,577.97,579.45,11245.0,576.259,577.6447,576.1593,577.6347,11245.0
2024-12-05 11:45:00,579.02,579.15,578.74,579.14,1000.0,577.2061,577.3356,576.9269,577.3257,1000.0
2024-12-05 11:50:00,579.1,579.9,579.01,579.68,2997.0,577.2858,578.0833,577.1961,577.864,2997.0
2024-12-05 11:55:00,579.68,580.58,579.68,580.58,1312.0,577.864,578.7612,577.864,578.7612,1312.0
2024-12-05 12:00:00,581.14,581.15,581.14,581.14,200.0,579.3194,579.3294,579.3194,579.3194,200.0
2024-12-05 12:05:00,581.96,582.06,581.96,582.06,659.0,580.1368,580.2365,580.1368,580.2365,659.0
2024-12-05 12:10:00,581.94,581.94,580.72,580.73,3526.0,580.1169,580.1169,578.9007,578.9107,3526.0
2024-12-05 12:15:00,580.84,580.84,580.16,580.16,877.0,579.0204,579.0204,578.3425,578.3425,877.0
2024-12-05 12:20:00,580.17,581.17,580.14,581.17,1362.0,578.3525,579.3493,578.3225,579.3493,1362.0
2024-12-05 12:25:00,581.24,581.24,581.16,581.16,1000.0,579.4191,579.4191,579.3393,579.3393,1000.0
2024-12-05 12:30:00,580.3,580.51,580.19,580.19,508.0,578.482,578.6914,578.3724,578.3724,508.0
2024-12-05 12:35:00,580.48,580.48,580.34,580.34,900.0,578.6615,578.6615,578.5219,578.5219,900.0
2024-12-05 12:40:00,580.34,580.43,580.34,580.43,828.0,578.5219,578.6116,578.5219,578.6116,828.0
2024-12-05 12:45:00,580.43,581.74,580.42,581.74,3500.0,578.6116,579.9175,578.6017,579.9175,3500.0
2024-12-05 12:50:00,582.48,582.81,582.48,582.81,600.0,580.6552,580.9842,580.6552,580.9842,600.0
2024-12-05 12:55:00,583.19,583.2,582.47,582.47,353.0,581.363,581.373,580.6452,580.6452,353.0
2024-12-05 13:00:00,582.56,584.19,582.56,583.54,1994.0,580.735,582.3599,580.735,581.7119,1994.0
2024-12-05 13:05:00,584.17,584.17,584.17,584.17,800.0,582.3399,582.3399,582.3399,582.3399,800.0
2024-12-05 13:10:00,584.15,584.63,583.85,584.44,1700.0,582.32,582.7985,582.0209,582.6091,1700.0
2024-12-05 13:15:00,584.09,585.52,584.07,585.23,3535.0,582.2602,583.6857,582.2402,583.3966,3535.0
2024-12-05 13:20:00,585.24,585.52,585.2,585.52,1641.0,583.4066,583.6857,583.3667,583.6857,1641.0
2024-12-05 13:25:00,585.27,586.43,585.11,585.22,2721.0,583.4365,584.5928,583.277,583.3866,2721.0
2024-12-05 13:30:00,585.25,586.03,585.08,586.03,900.0,583.4165,584.1941,583.2471,584.1941,900.0
2024-12-05 13:35:00,585.8,585.8,584.0,584.0,3840.0,583.9648,583.9648,582.1705,582.1705,3840.0
2024-12-05 13:40:00,583.45,584.51,583.09,584.51,2203.0,581.6222,582.6789,581.2633,582.6789,2203.0
2024-12-05 13:45:00,584.51,584.51,584.51,584.51,0.0,582.6789,582.6789,582.6789,582.6789,0.0
2024-12-05 13:50:00,584.71,584.86,584.31,584.32,2500.0,582.8782,583.0278,582.4795,582.4894,2500.0
2024-12-05 13:55:00,583.96,583.96,583.51,583.6,2095.0,582.1306,582.1306,581.682,581.7717,2095.0
2024-12-05 14:00:00,584.3,586.02,584.3,585.13,1994.0,582.4695,584.1841,582.4695,583.2969,1994.0
2024-12-05 14:05:00,584.89,585.7,584.89,585.7,726.0,583.0577,583.8651,583.0577,583.8651,726.0
2024-12-05 14:10:00,585.22,585.22,584.97,584.97,514.0,583.3866,583.3866,583.1374,583.1374,514.0
2024-12-05 14:15:00,584.89,585.32,583.56,583.56,2066.0,583.0577,583.4863,581.7318,581.7318,2066.0
2024-12-05 14:20:00,584.13,585.11,584.12,585.11,932.0,582.3,583.277,582.2901,583.277,932.0
2024-12-05 14:25:00,585.21,585.21,584.92,584.96,2599.0,583.3767,583.3767,583.0876,583.1274,2599.0
2024-12-05 14:30:00,585.0,585.39,585.0,585.39,967.0,583.1673,583.5561,583.1673,583.5561,967.0
2024-12-05 14:35:00,585.39,585.39,585.39,585.39,0.0,583.5561,583.5561,583.5561,583.5561,0.0
2024-12-05 14:40:00,585.37,585.37,585.37,585.37,200.0,583.5362,583.5362,583.5362,583.5362,200.0
2024-12-05 14:45:00,585.55,585.84,585.54,585.84,300.0,583.7156,584.0047,583.7056,584.0047,300.0
2024-12-05 14:50:00,585.81,586.38,585.14,585.19,1718.0,583.9748,584.543,583.3069,583.3567,1718.0
2024-12-05 14:55:00,584.9,584.9,584.9,584.9,100.0,583.0676,583.0676,583.0676,583.0676,100.0
2024-12-05 15:00:00,584.96,584.96,584.49,584.6,1520.0,583.1274,583.1274,582.6589,582.7686,1520.0
2024-12-05 15:05:00,584.51,584.52,583.84,584.28,500.0,582.6789,582.6888,582.011,582.4496,500.0
2024-12-05 15:10:00,584.28,584.47,583.9,583.93,546.0,582.4496,582.639,582.0708,582.1007,546.0
2024-12-05 15:15:00,584.6,585.12,584.27,585.12,2126.0,582.7686,583.2869,582.4396,583.2869,2126.0
2024-12-05 15:20:00,584.9,584.9,584.09,584.09,942.0,583.0676,583.0676,582.2602,582.2602,942.0
2024-12-05 15:25:00,584.19,585.05,583.93,583.93,5746.0,582.3599,583.2172,582.1007,582.1007,5746.0
2024-12-05 15:30:00,583.85,584.34,583.51,584.04,1265.0,582.0209,582.5094,581.682,582.2103,1265.0
2024-12-05 15:35:00,584.0,584.81,584.0,584.5,2325.0,582.1705,582.9779,582.1705,582.6689,2325.0
2024-12-05 15:40:00,584.83,584.85,583.96,583.96,1671.0,582.9979,583.0178,582.1306,582.1306,1671.0
2024-12-05 15:45:00,584.07,584.48,583.79,583.79,1323.0,582.2402,582.6489,581.9611,581.9611,1323.0
2024-12-05 15:50:00,583.8,583.99,582.95,582.96,4249.0,581.9711,582.1605,581.1237,581.1337,4249.0
2024-12-05 15:55:00,583.24,583.44,581.9,582.42,17822.0,581.4128,581.6122,580.077,580.5954,17822.0
2024-12-06 09:30:00,585.37,585.37,582.65,582.65,2157.0,583.5362,583.5362,580.8247,580.8247,2157.0
2024-12-06 09:35:00,585.4,585.4,581.15,582.6,13155.0,583.5661,583.5661,579.3294,580.7748,13155.0
2024-12-06 09:40:00,584.3,584.3,581.9,581.93,305.0,582.4695,582.4695,580.077,580.1069,305.0
2024-12-06 09:45:00,581.37,581.37,576.97,577.65,1213.0,579.5487,579.5487,575.1625,575.8403,1213.0
2024-12-06 09:50:00,580.49,580.49,576.98,578.5,1562.0,578.6714,578.6714,575.1724,576.6877,1562.0
2024-12-06 09:55:00,578.0,579.72,578.0,579.72,1044.0,576.1892,577.9039,576.1892,577.9039,1044.0
2024-12-06 10:00:00,579.72,581.0,578.96,581.0,1998.0,577.9039,579.1798,577.1462,579.1798,1998.0
2024-12-06 10:05:00,582.55,582.55,581.11,581.2,1930.0,580.725,580.725,579.2895,579.3792,1930.0
2024-12-06 10:10:00,581.2,582.77,581.19,582.77,970.0,579.3792,580.9443,579.3693,580.9443,970.0
2024-12-06 10:15:00,583.33,583.33,581.92,581.92,200.0,581.5026,581.5026,580.097,580.097,200.0
2024-12-06 10:20:00,583.33,583.33,582.11,582.11,470.0,581.5026,581.5026,580.2864,580.2864,470.0
2024-12-06 10:25:00,583.13,583.27,583.0,583.0,500.0,581.3032,581.4427,581.1736,581.1736,500.0
2024-12-06 10:30:00,583.49,583.53,582.18,583.52,463.0,581.662,581.7019,580.3562,581.692,463.0
2024-12-06 10:35:00,583.16,583.41,582.65,582.65,471.0,581.3331,581.5823,580.8247,580.8247,471.0
2024-12-06 10:40:00,582.48,582.71,582.48,582.71,400.0,580.6552,580.8845,580.6552,580.8845,400.0
2024-12-06 10:45:00,582.56,582.57,582.56,582.56,179.0,580.735,580.7449,580.735,580.735,179.0
2024-12-06 10:50:00,582.54,583.27,582.53,583.27,200.0,580.715,581.4427,580.7051,581.4427,200.0
2024-12-06 10:55:00,582.67,583.09,582.66,583.0,300.0,580.8446,581.2633,580.8346,581.1736,300.0
2024-12-06 11:00:00,582.85,582.85,582.84,582.85,300.0,581.0241,581.0241,581.0141,581.0241,300.0
2024-12-06 11:05:00,582.15,582.44,580.41,580.41,1224.0,580.3262,580.6153,578.5917,578.5917,1224.0
2024-12-06 11:10:00,581.31,581.31,581.31,581.31,702.0,579.4889,579.4889,579.4889,579.4889,702.0
2024-12-06 11:15:00,581.31,581.31,581.31,581.31,100.0,579.4889,579.4889,579.4889,579.4889,100.0
2024-12-06 11:20:00,581.73,581.73,581.42,581.42,300.0,579.9076,579.9076,579.5985,579.5985,300.0
2024-12-06 11:25:00,581.42,582.21,581.42,581.43,1227.0,579.5985,580.3861,579.5985,579.6085,1227.0
2024-12-06 11:30:00,580.95,580.95,579.81,579.81,300.0,579.13,579.13,577.9936,577.9936,300.0
2024-12-06 11:35:00,580.95,581.61,580.93,580.93,400.0,579.13,579.7879,579.1101,579.1101,400.0
2024-12-06 11:40:00,580.93,581.53,580.47,581.01,800.0,579.1101,579.7082,578.6515,579.1898,800.0
2024-12-06 11:45:00,580.98,580.98,579.99,579.99,402.0,579.1599,579.1599,578.173,578.173,402.0
2024-12-06 11:50:00,581.07,581.97,581.06,581.44,2780.0,579.2496,580.1468,579.2397,579.6185,2780.0
2024-12-06 11:55:00,581.46,581.49,581.46,581.49,200.0,579.6384,579.6683,579.6384,579.6683,200.0
2024-12-06 12:00:00,581.5,581.5,581.5,581.5,386.0,579.6783,579.6783,579.6783,579.6783,386.0
2024-12-06 12:05:00,581.2,581.2,580.51,581.1,700.0,579.3792,579.3792,578.6914,579.2795,700.0
2024-12-06 12:10:00,579.79,580.2,579.79,580.2,400.0,577.9736,578.3824,577.9736,578.3824,400.0
2024-12-06 12:15:00,580.08,580.08,578.85,578.94,1169.0,578.2627,578.2627,577.0366,577.1263,1169.0
2024-12-06 12:20:00,579.73,580.45,579.73,580.45,729.0,577.9138,578.6316,577.9138,578.6316,729.0
2024-12-06 12:25:00,580.12,580.52,580.12,580.52,440.0,578.3026,578.7014,578.3026,578.7014,440.0
2024-12-06 12:30:00,580.53,580.54,579.95,579.95,515.0,578.7113,578.7213,578.1331,578.1331,515.0
2024-12-06 12:35:00,579.95,579.95,579.95,579.95,0.0,578.1331,578.1331,578.1331,578.1331,0.0
2024-12-06 12:40:00,578.87,580.3,578.87,580.23,700.0,577.0565,578.482,577.0565,578.4123,700.0
2024-12-06 12:45:00,580.46,580.85,580.46,580.48,2059.0,578.6415,579.0303,578.6415,578.6615,2059.0
2024-12-06 12:50:00,580.5,580.51,580.5,580.51,400.0,578.6814,578.6914,578.6814,578.6914,400.0
2024-12-06 12:55:00,580.35,580.82,580.35,580.68,407.0,578.5319,579.0004,578.5319,578.8609,407.0
2024-12-06 13:00:00,580.43,580.72,580.09,580.47,1616.0,578.6116,578.9007,578.2727,578.6515,1616.0
2024-12-06 13:05:00,581.06,581.68,581.06,581.68,404.0,579.2397,579.8577,579.2397,579.8577,404.0
2024-12-06 13:10:00,581.68,581.68,580.2,580.21,700.0,579.8577,579.8577,578.3824,578.3923,700.0
2024-12-06 13:15:00,580.21,580.75,580.2,580.75,300.0,578.3923,578.9306,578.3824,578.9306,300.0
2024-12-06 13:20:00,581.83,582.39,581.44,581.44,1305.0,580.0072,580.5655,579.6185,579.6185,1305.0
2024-12-06 13:25:00,582.0,582.52,582.0,582.0,310.0,580.1767,580.6951,580.1767,580.1767,310.0
2024-12-06 13:30:00,581.1,581.17,580.48,580.49,700.0,579.2795,579.3493,578.6615,578.6714,700.0
2024-12-06 13:35:00,580.57,581.15,580.56,581.08,1237.0,578.7512,579.3294,578.7412,579.2596,1237.0
2024-12-06 13:40:00,581.16,581.16,581.16,581.16,100.0,579.3393,579.3393,579.3393,579.3393,100.0
2024-12-06 13:45:00,580.78,580.96,580.73,580.73,386.0,578.9605,579.14,578.9107,578.9107,386.0
2024-12-06 13:50:00,580.69,580.69,580.69,580.69,143.0,578.8708,578.8708,578.8708,578.8708,143.0
2024-12-06 13:55:00,580.69,580.69,580.69,580.69,0.0,578.8708,578.8708,578.8708,578.8708,0.0
2024-12-06 14:00:00,580.79,580.79,580.5,580.52,1001.0,578.9705,578.9705,578.6814,578.7014,1001.0
2024-12-06 14:05:00,580.16,580.16,579.82,579.83,300.0,578.3425,578.3425,578.0035,578.0135,300.0
2024-12-06 14:10:00,579.22,579.22,578.88,578.97,860.0,577.4054,577.4054,577.0665,577.1562,860.0
2024-12-06 14:15:00,579.37,579.8,579.28,579.8,550.0,577.555,577.9836,577.4652,577.9836,550.0
2024-12-06 14:20:00,579.99,579.99,579.99,579.99,100.0,578.173,578.173,578.173,578.173,100.0
2024-12-06 14:25:00,580.12,580.12,580.09,580.09,738.0,578.3026,578.3026,578.2727,578.2727,738.0
2024-12-06 14:30:00,580.64,580.64,579.93,580.36,1142.0,578.821,578.821,578.1132,578.5419,1142.0
2024-12-06 14:35:00,579.38,579.67,579.38,579.67,459.0,577.5649,577.854,577.5649,577.854,459.0
2024-12-06 14:40:00,579.9,579.91,579.75,579.88,356.0,578.0833,578.0933,577.9338,578.0634,356.0
2024-12-06 14:45:00,580.37,580.6,580.02,580.02,929.0,578.5518,578.7811,578.2029,578.2029,929.0
2024-12-06 14:50:00,580.6,580.6,580.59,580.6,100.0,578.7811,578.7811,578.7711,578.7811,100.0
2024-12-06 14:55:00,580.91,580.91,580.33,580.33,200.0,579.0901,579.0901,578.5119,578.5119,200.0
2024-12-06 15:00:00,580.7,580.7,580.16,580.62,901.0,578.8808,578.8808,578.3425,578.801,901.0
2024-12-06 15:05:00,580.62,581.32,580.54,581.32,800.0,578.801,579.4988,578.7213,579.4988,800.0
2024-12-06 15:10:00,580.87,581.3,580.8,580.87,555.0,579.0503,579.4789,578.9805,579.0503,555.0
2024-12-06 15:15:00,580.87,580.87,580.34,580.41,1081.0,579.0503,579.0503,578.5219,578.5917,1081.0
2024-12-06 15:20:00,580.42,581.43,580.41,581.07,1100.0,578.6017,579.6085,578.5917,579.2496,1100.0
2024-12-06 15:25:00,581.29,581.29,580.79,581.1,1100.0,579.4689,579.4689,578.9705,579.2795,1100.0
2024-12-06 15:30:00,581.1,581.16,581.09,581.16,300.0,579.2795,579.3393,579.2696,579.3393,300.0
2024-12-06 15:35:00,581.61,581.61,581.16,581.16,1895.0,579.7879,579.7879,579.3393,579.3393,1895.0
2024-12-06 15:40:00,581.02,581.72,580.86,581.72,3127.0,579.1998,579.8976,579.0403,579.8976,3127.0
2024-12-06 15:45:00,581.7,582.03,581.33,581.6,3564.0,579.8777,580.2066,579.5088,579.778,3564.0
2024-12-06 15:50:00,581.27,582.09,581.27,581.73,5383.0,579.449,580.2664,579.449,579.9076,5383.0
2024-12-06 15:55:00,581.52,581.88,580.55,581.24,14445.0,579.6982,580.0571,578.7313,579.4191,14445.0
2024-12-09 09:30:00,581.61,585.9,580.01,582.31,3744.0,579.7879,584.0645,578.193,580.4857,3744.0
2024-12-09 09:35:00,582.91,588.18,582.86,587.62,2241.0,581.0839,586.3374,581.034,585.7791,2241.0
2024-12-09 09:40:00,586.26,586.37,585.8,585.81,930.0,584.4234,584.533,583.9648,583.9748,930.0
2024-12-09 09:45:00,586.89,586.89,582.75,582.75,2418.0,585.0514,585.0514,580.9244,580.9244,2418.0
2024-12-09 09:50:00,581.73,581.73,580.95,581.56,900.0,579.9076,579.9076,579.13,579.7381,900.0
2024-12-09 09:55:00,580.62,581.01,579.86,580.9,3491.0,578.801,579.1898,578.0434,579.0802,3491.0
2024-12-09 10:00:00,582.25,582.31,577.43,577.43,3314.0,580.4259,580.4857,575.621,575.621,3314.0
2024-12-09 10:05:00,579.05,579.05,577.17,577.54,1043.0,577.236,577.236,575.3618,575.7307,1043.0
2024-12-09 10:10:00,577.71,577.71,577.3,577.69,584.0,575.9002,575.9002,575.4914,575.8802,584.0
2024-12-09 10:15:00,577.69,579.13,577.69,579.12,1712.0,575.8802,577.3157,575.8802,577.3057,1712.0
2024-12-09 10:20:00,578.65,578.65,578.1,578.47,500.0,576.8372,576.8372,576.2889,576.6578,500.0
2024-12-09 10:25:00,578.82,578.86,578.81,578.86,400.0,577.0067,577.0466,576.9967,577.0466,400.0
2024-12-09 10:30:00,578.87,580.04,577.77,577.77,1717.0,577.0565,578.2229,575.96,575.96,1717.0
2024-12-09 10:35:00,578.22,578.85,577.42,577.42,3236.0,576.4086,577.0366,575.6111,575.6111,3236.0
2024-12-09 10:40:00,575.49,575.49,574.01,574.01,1449.0,573.6871,573.6871,572.2117,572.2117,1449.0
2024-12-09 10:45:00,574.01,574.1,572.25,572.25,2947.0,572.2117,572.3015,570.4573,570.4573,2947.0
2024-12-09 10:50:00,573.27,573.38,572.23,572.23,1235.0,571.4741,571.5837,570.4373,570.4373,1235.0
2024-12-09 10:55:00,572.86,572.93,571.23,571.24,4430.0,571.0654,571.1351,569.4405,569.4504,4430.0
2024-12-09 11:00:00,570.66,571.43,570.66,571.43,1000.0,568.8722,569.6398,568.8722,569.6398,1000.0
2024-12-09 11:05:00,571.44,571.52,570.84,571.42,1031.0,569.6498,569.7295,569.0517,569.6299,1031.0
2024-12-09 11:10:00,570.88,571.69,570.74,571.69,1700.0,569.0916,569.899,568.952,569.899,1700.0
2024-12-09 11:15:00,571.16,572.51,571.02,572.5,1176.0,569.3707,570.7164,569.2311,570.7065,1176.0
2024-12-09 11:20:00,572.97,573.04,572.79,572.8,610.0,571.175,571.2448,570.9956,571.0055,610.0
2024-12-09 11:25:00,572.02,573.51,572.02,572.67,2355.0,570.228,571.7133,570.228,570.8759,2355.0
2024-12-09 11:30:00,573.75,574.74,573.61,574.05,1300.0,571.9526,572.9395,571.813,572.2516,1300.0
2024-12-09 11:35:00,574.01,574.02,571.98,571.98,1064.0,572.2117,572.2217,570.1881,570.1881,1064.0
2024-12-09 11:40:00,572.14,574.25,572.14,574.25,1106.0,570.3476,572.451,570.3476,572.451,1106.0
2024-12-09 11:45:00,573.15,574.44,573.14,573.84,771.0,571.3544,572.6404,571.3445,572.0423,771.0
2024-12-09 11:50:00,573.98,574.39,573.97,574.39,400.0,572.1818,572.5906,572.1719,572.5906,400.0
2024-12-09 11:55:00,573.92,574.0,573.92,574.0,200.0,572.122,572.2018,572.122,572.2018,200.0
2024-12-09 12:00:00,573.64,574.2,573.33,573.84,1800.0,571.8429,572.4012,571.5339,572.0423,1800.0
2024-12-09 12:05:00,574.43,574.43,572.7,572.75,806.0,572.6304,572.6304,570.9059,570.9557,806.0
2024-12-09 12:10:00,573.47,573.5,573.47,573.5,400.0,571.6734,571.7033,571.6734,571.7033,400.0
2024-12-09 12:15:00,573.5,575.35,572.96,575.35,3487.0,571.7033,573.5476,571.165,573.5476,3487.0
2024-12-09 12:20:00,574.06,574.29,573.24,573.72,800.0,572.2616,572.4909,571.4442,571.9227,800.0
2024-12-09 12:25:00,573.72,573.81,573.71,573.81,401.0,571.9227,572.0124,571.9127,572.0124,401.0
2024-12-09 12:30:00,573.48,573.86,573.48,573.86,700.0,571.6834,572.0622,571.6834,572.0622,700.0
2024-12-09 12:35:00,573.85,574.23,573.85,573.93,300.0,572.0522,572.4311,572.0522,572.132,300.0
2024-12-09 12:40:00,573.93,574.01,573.93,574.0,200.0,572.132,572.2117,572.132,572.2018,200.0
2024-12-09 12:45:00,574.55,574.55,574.32,574.37,700.0,572.7501,572.7501,572.5208,572.5706,700.0
2024-12-09 12:50:00,574.46,574.46,574.46,574.46,200.0,572.6603,572.6603,572.6603,572.6603,200.0
2024-12-09 12:55:00,574.48,574.48,574.48,574.48,200.0,572.6803,572.6803,572.6803,572.6803,200.0
2024-12-09 13:00:00,575.04,575.36,574.97,575.36,600.0,573.2385,573.5575,573.1687,573.5575,600.0
2024-12-09 13:05:00,575.77,575.77,575.77,575.77,100.0,573.9662,573.9662,573.9662,573.9662,100.0
2024-12-09 13:10:00,575.82,575.82,574.79,574.79,2000.0,574.0161,574.0161,572.9893,572.9893,2000.0
2024-12-09 13:15:00,574.79,575.03,574.6,575.02,2275.0,572.9893,573.2286,572.7999,573.2186,2275.0
2024-12-09 13:20:00,575.04,575.04,574.55,574.56,1000.0,573.2385,573.2385,572.7501,572.76,1000.0
2024-12-09 13:25:00,574.46,575.1,574.46,574.72,1007.0,572.6603,573.2983,572.6603,572.9195,1007.0
2024-12-09 13:30:00,575.39,576.05,574.91,575.59,2188.0,573.5874,574.2454,573.1089,573.7868,2188.0
2024-12-09 13:35:00,575.73,575.8,575.68,575.69,500.0,573.9264,573.9961,573.8765,573.8865,500.0
2024-12-09 13:40:00,575.16,575.61,574.38,574.38,726.0,573.3581,573.8067,572.5806,572.5806,726.0
2024-12-09 13:45:00,575.7,576.6,575.7,576.6,600.0,573.8965,574.7936,573.8965,574.7936,600.0
2024-12-09 13:50:00,577.13,577.13,577.06,577.07,300.0,575.322,575.322,575.2522,575.2622,300.0
2024-12-09 13:55:00,577.07,577.07,577.07,577.07,0.0,575.2622,575.2622,575.2622,575.2622,0.0
2024-12-09 14:00:00,577.06,577.1,576.66,576.9,1330.0,575.2522,575.2921,574.8534,575.0927,1330.0
2024-12-09 14:05:00,576.95,576.95,576.71,576.72,400.0,575.1425,575.1425,574.9033,574.9133,400.0
2024-12-09 14:10:00,576.69,576.74,576.69,576.74,200.0,574.8834,574.9332,574.8834,574.9332,200.0
2024-12-09 14:15:00,576.88,577.4,576.87,577.0,1650.0,575.0728,575.5911,575.0628,575.1924,1650.0
2024-12-09 14:20:00,577.0,577.39,576.99,576.99,700.0,575.1924,575.5812,575.1824,575.1824,700.0
2024-12-09 14:25:00,576.98,576.98,576.4,576.4,1744.0,575.1724,575.1724,574.5943,574.5943,1744.0
2024-12-09 14:30:00,576.35,576.65,576.34,576.65,337.0,574.5444,574.8435,574.5344,574.8435,337.0
2024-12-09 14:35:00,576.97,576.97,576.55,576.73,1875.0,575.1625,575.1625,574.7438,574.9232,1875.0
2024-12-09 14:40:00,576.44,576.44,575.14,575.5,2137.0,574.6341,574.6341,573.3382,573.6971,2137.0
2024-12-09 14:45:00,574.03,575.27,574.03,574.85,1238.0,572.2317,573.4678,572.2317,573.0491,1238.0
2024-12-09 14:50:00,574.85,574.85,574.09,574.09,535.0,573.0491,573.0491,572.2915,572.2915,535.0
2024-12-09 14:55:00,574.78,574.78,573.81,574.17,1628.0,572.9793,572.9793,572.0124,572.3712,1628.0
2024-12-09 15:00:00,574.17,574.93,574.16,574.77,1216.0,572.3712,573.1289,572.3613,572.9694,1216.0
2024-12-09 15:05:00,575.28,575.59,574.96,575.05,1221.0,573.4778,573.7868,573.1588,573.2485,1221.0
2024-12-09 15:10:00,575.46,575.58,575.05,575.58,608.0,573.6572,573.7768,573.2485,573.7768,608.0
2024-12-09 15:15:00,575.58,576.89,575.58,576.48,1704.0,573.7768,575.0827,573.7768,574.674,1704.0
2024-12-09 15:20:00,576.77,577.38,576.77,576.9,1443.0,574.9631,575.5712,574.9631,575.0927,1443.0
2024-12-09 15:25:00,576.9,577.36,576.5,576.57,1703.0,575.0927,575.5513,574.6939,574.7637,1703.0
2024-12-09 15:30:00,576.42,577.16,576.31,577.16,1613.0,574.6142,575.3519,574.5045,575.3519,1613.0
2024-12-09 15:35:00,577.2,577.41,576.7,577.38,1600.0,575.3918,575.6011,574.8933,575.5712,1600.0
2024-12-09 15:40:00,577.01,577.02,576.09,576.12,1851.0,575.2023,575.2123,574.2852,574.3151,1851.0
2024-12-09 15:45:00,576.19,576.49,575.84,575.94,1330.0,574.3849,574.684,574.036,574.1357,1330.0
2024-12-09 15:50:00,575.31,575.59,574.61,575.38,4313.0,573.5077,573.7868,572.8099,573.5775,4313.0
2024-12-09 15:55:00,575.07,575.28,574.11,574.91,15996.0,573.2684,573.4778,572.3114,573.1089,15996.0
2024-12-10 09:30:00,569.0,569.12,561.29,565.58,7718.0,567.2174,567.3371,559.5316,563.8082,7718.0
2024-12-10 09:35:00,562.69,564.38,556.35,556.66,2733.0,560.9272,562.6119,554.6071,554.9161,2733.0
2024-12-10 09:40:00,556.86,557.94,555.04,557.76,2996.0,555.1155,556.1921,553.3012,556.0127,2996.0
2024-12-10 09:45:00,558.68,560.78,558.46,560.43,2000.0,556.9298,559.0232,556.7105,558.6743,2000.0
2024-12-10 09:50:00,559.33,559.5,557.66,559.5,4191.0,557.5777,557.7472,555.913,557.7472,4191.0
2024-12-10 09:55:00,559.93,562.46,559.23,560.92,2279.0,558.1759,560.6979,557.4781,559.1628,2279.0
2024-12-10 10:00:00,559.73,561.3,559.72,561.3,4587.0,557.9765,559.5416,557.9665,559.5416,4587.0
2024-12-10 10:05:00,562.3,562.3,560.58,560.59,1335.0,560.5384,560.5384,558.8238,558.8338,1335.0
2024-12-10 10:10:00,559.71,561.37,559.71,561.37,500.0,557.9565,559.6113,557.9565,559.6113,500.0
2024-12-10 10:15:00,560.08,564.23,560.08,563.58,1523.0,558.3254,562.4624,558.3254,561.8144,1523.0
2024-12-10 10:20:00,563.58,563.58,563.35,563.35,400.0,561.8144,561.8144,561.5851,561.5851,400.0
2024-12-10 10:25:00,563.84,565.41,563.83,564.08,1100.0,562.0736,563.6387,562.0636,562.3129,1100.0
2024-12-10 10:30:00,564.74,565.41,564.74,565.03,1015.0,562.9708,563.6387,562.9708,563.2599,1015.0
2024-12-10 10:35:00,566.25,566.75,566.06,566.38,1197.0,564.4761,564.9745,564.2867,564.6057,1197.0
2024-12-10 10:40:00,567.99,568.24,566.82,568.21,1192.0,566.2106,566.4598,565.0443,566.4299,1192.0
2024-12-10 10:45:00,568.24,569.0,567.73,568.23,1500.0,566.4598,567.2174,565.9514,566.4499,1500.0
2024-12-10 10:50:00,568.23,568.5,567.46,567.62,2181.0,566.4499,566.719,565.6823,565.8418,2181.0
2024-12-10 10:55:00,567.62,567.62,567.62,567.62,100.0,565.8418,565.8418,565.8418,565.8418,100.0
2024-12-10 11:00:00,568.7,568.7,568.7,568.7,100.0,566.9184,566.9184,566.9184,566.9184,100.0
2024-12-10 11:05:00,567.71,569.28,566.72,568.2,2109.0,565.9315,567.4966,564.9446,566.4199,2109.0
2024-12-10 11:10:00,568.65,569.45,568.09,568.1,1986.0,566.8685,567.666,566.3103,566.3203,1986.0
2024-12-10 11:15:00,568.3,568.3,567.72,567.73,540.0,566.5196,566.5196,565.9415,565.9514,540.0
2024-12-10 11:20:00,567.73,567.73,567.15,567.73,1431.0,565.9514,565.9514,565.3732,565.9514,1431.0
2024-12-10 11:25:00,567.73,569.53,567.72,568.52,1823.0,565.9514,567.7458,565.9415,566.7389,1823.0
2024-12-10 11:30:00,568.52,568.53,567.13,567.95,1203.0,566.7389,566.7489,565.3533,566.1707,1203.0
2024-12-10 11:35:00,567.36,567.69,562.58,562.83,11442.0,565.5826,565.9115,560.8176,561.0668,11442.0
2024-12-10 11:40:00,562.98,565.34,562.98,565.34,1613.0,561.2163,563.5689,561.2163,563.5689,1613.0
2024-12-10 11:45:00,564.59,564.83,563.93,563.93,873.0,562.8213,563.0605,562.1633,562.1633,873.0
2024-12-10 11:50:00,563.22,563.22,563.22,563.22,100.0,561.4556,561.4556,561.4556,561.4556,100.0
2024-12-10 11:55:00,564.13,565.1,564.1,565.1,1100.0,562.3627,563.3297,562.3328,563.3297,1100.0
2024-12-10 12:00:00,565.09,565.87,565.08,565.87,800.0,563.3197,564.0972,563.3097,564.0972,800.0
2024-12-10 12:05:00,565.06,565.06,564.8,564.89,400.0,563.2898,563.2898,563.0306,563.1203,400.0
2024-12-10 12:10:00,565.77,565.97,565.77,565.88,900.0,563.9976,564.1969,563.9976,564.1072,900.0
2024-12-10 12:15:00,566.48,567.36,565.57,566.82,7555.0,564.7053,565.5826,563.7982,565.0443,7555.0
2024-12-10 12:20:00,565.39,565.39,564.9,565.18,670.0,563.6188,563.6188,563.1303,563.4094,670.0
2024-12-10 12:25:00,565.18,565.18,565.18,565.18,100.0,563.4094,563.4094,563.4094,563.4094,100.0
2024-12-10 12:30:00,565.18,565.18,565.18,565.18,0.0,563.4094,563.4094,563.4094,563.4094,0.0
2024-12-10 12:35:00,565.43,565.43,565.13,565.13,518.0,563.6586,563.6586,563.3596,563.3596,518.0
2024-12-10 12:40:00,564.61,564.92,564.46,564.9,800.0,562.8412,563.1502,562.6917,563.1303,800.0
2024-12-10 12:45:00,564.59,564.59,564.01,564.01,200.0,562.8213,562.8213,562.2431,562.2431,200.0
2024-12-10 12:50:00,564.34,565.21,564.05,564.05,1510.0,562.572,563.4393,562.283,562.283,1510.0
2024-12-10 12:55:00,564.0,564.14,563.55,564.13,441.0,562.2331,562.3727,561.7845,562.3627,441.0
2024-12-10 13:00:00,564.35,564.35,564.04,564.31,315.0,562.582,562.582,562.273,562.5421,315.0
2024-12-10 13:05:00,564.31,564.31,564.31,564.31,0.0,562.5421,562.5421,562.5421,562.5421,0.0
2024-12-10 13:10:00,564.09,564.19,562.95,563.52,604.0,562.3228,562.4225,561.1864,561.7546,604.0
2024-12-10 13:15:00,563.79,563.79,563.16,563.25,407.0,562.0238,562.0238,561.3957,561.4855,407.0
2024-12-10 13:20:00,563.24,563.24,563.24,563.24,100.0,561.4755,561.4755,561.4755,561.4755,100.0
2024-12-10 13:25:00,563.35,564.19,563.34,564.19,1176.0,561.5851,562.4225,561.5752,562.4225,1176.0
2024-12-10 13:30:00,563.91,563.92,563.56,563.56,653.0,562.1434,562.1534,561.7945,561.7945,653.0
2024-12-10 13:35:00,563.56,564.15,563.56,564.14,638.0,561.7945,562.3826,561.7945,562.3727,638.0
2024-12-10 13:40:00,564.04,564.04,564.04,564.04,500.0,562.273,562.273,562.273,562.273,500.0
2024-12-10 13:45:00,563.96,564.52,563.95,564.52,300.0,562.1932,562.7515,562.1833,562.7515,300.0
2024-12-10 13:50:00,563.39,564.23,563.38,564.23,1598.0,561.625,562.4624,561.615,562.4624,1598.0
2024-12-10 13:55:00,564.24,564.24,564.15,564.15,200.0,562.4724,562.4724,562.3826,562.3826,200.0
2024-12-10 14:00:00,564.07,564.67,563.74,564.67,822.0,562.3029,562.901,561.9739,562.901,822.0
2024-12-10 14:05:00,564.51,564.51,563.84,564.31,1301.0,562.7415,562.7415,562.0736,562.5421,1301.0
2024-12-10 14:10:00,564.26,564.46,564.06,564.06,951.0,562.4923,562.6917,562.2929,562.2929,951.0
2024-12-10 14:15:00,564.06,564.77,563.92,564.77,2732.0,562.2929,563.0007,562.1534,563.0007,2732.0
2024-12-10 14:20:00,564.92,564.92,564.62,564.77,716.0,563.1502,563.1502,562.8512,563.0007,716.0
2024-12-10 14:25:00,564.64,565.05,563.53,563.72,2979.0,562.8711,563.2798,561.7646,561.954,2979.0
2024-12-10 14:30:00,563.11,563.64,562.73,562.88,2819.0,561.3459,561.8742,560.9671,561.1166,2819.0
2024-12-10 14:35:00,563.8,564.53,563.8,564.53,500.0,562.0337,562.7614,562.0337,562.7614,500.0
2024-12-10 14:40:00,564.54,564.68,564.54,564.68,251.0,562.7714,562.911,562.7714,562.911,251.0
2024-12-10 14:45:00,564.85,565.95,564.85,565.56,1078.0,563.0804,564.177,563.0804,563.7882,1078.0
2024-12-10 14:50:00,565.43,566.34,565.43,566.34,1345.0,563.6586,564.5658,563.6586,564.5658,1345.0
2024-12-10 14:55:00,566.29,566.39,565.54,565.55,1301.0,564.5159,564.6156,563.7683,563.7783,1301.0
2024-12-10 15:00:00,565.75,566.74,565.75,566.2,2838.0,563.9776,564.9645,563.9776,564.4262,2838.0
2024-12-10 15:05:00,566.5,567.25,566.14,566.14,2356.0,564.7253,565.4729,564.3664,564.3664,2356.0
2024-12-10 15:10:00,565.55,566.11,565.31,565.32,402.0,563.7783,564.3365,563.539,563.549,402.0
2024-12-10 15:15:00,565.08,565.41,564.78,565.05,1154.0,563.3097,563.6387,563.0107,563.2798,1154.0
2024-12-10 15:20:00,565.0,565.0,563.59,563.62,4212.0,563.23,563.23,561.8244,561.8543,4212.0
2024-12-10 15:25:00,563.51,564.35,563.23,564.35,3275.0,561.7446,562.582,561.4655,562.582,3275.0
2024-12-10 15:30:00,564.37,564.61,563.5,564.23,5724.0,562.6019,562.8412,561.7347,562.4624,5724.0
2024-12-10 15:35:00,563.67,564.53,563.34,564.21,2969.0,561.9041,562.7614,561.5752,562.4424,2969.0
2024-12-10 15:40:00,564.22,565.08,564.18,564.22,1965.0,562.4524,563.3097,562.4125,562.4524,1965.0
2024-12-10 15:45:00,564.53,564.74,563.88,564.39,1787.0,562.7614,562.9708,562.1135,562.6219,1787.0
2024-12-10 15:50:00,563.9,564.46,563.6,564.46,3593.0,562.1334,562.6917,561.8344,562.6917,3593.0
2024-12-10 15:55:00,564.38,564.39,562.88,563.47,11788.0,562.6119,562.6219,561.1166,561.7048,11788.0
2024-12-11 09:30:00,569.93,569.93,564.41,565.08,11199.0,568.1445,568.1445,562.6418,563.3097,11199.0
2024-12-11 09:35:00,563.07,564.17,563.07,564.17,341.0,561.306,562.4026,561.306,562.4026,341.0
2024-12-11 09:40:00,562.91,563.81,560.92,560.92,1728.0,561.1465,562.0437,559.1628,559.1628,1728.0
2024-12-11 09:45:00,561.06,563.93,560.02,562.42,7080.0,559.3023,562.1633,558.2656,560.6581,7080.0
2024-12-11 09:50:00,563.46,564.61,559.9,559.9,3369.0,561.6948,562.8412,558.146,558.146,3369.0
2024-12-11 09:55:00,561.77,565.81,559.79,562.81,4580.0,560.0101,564.0374,558.0363,561.0468,4580.0
2024-12-11 10:00:00,562.81,563.99,560.73,561.97,1527.0,561.0468,562.2231,558.9734,560.2095,1527.0
2024-12-11 10:05:00,561.97,563.76,561.46,561.6,2790.0,560.2095,561.9939,559.7011,559.8406,2790.0
2024-12-11 10:10:00,562.74,564.34,562.74,564.34,300.0,560.9771,562.572,560.9771,562.572,300.0
2024-12-11 10:15:00,564.04,564.61,563.97,564.61,2171.0,562.273,562.8412,562.2032,562.8412,2171.0
2024-12-11 10:20:00,565.68,565.76,564.78,565.75,500.0,563.9078,563.9876,563.0107,563.9776,500.0
2024-12-11 10:25:00,564.99,564.99,564.34,564.35,1000.0,563.22,563.22,562.572,562.582,1000.0
2024-12-11 10:30:00,564.49,565.0,564.29,564.3,700.0,562.7216,563.23,562.5222,562.5322,700.0
2024-12-11 10:35:00,565.27,565.27,562.88,564.99,1211.0,563.4991,563.4991,561.1166,563.22,1211.0
2024-12-11 10:40:00,564.61,565.64,562.72,562.72,1947.0,562.8412,563.868,560.9571,560.9571,1947.0
2024-12-11 10:45:00,563.54,565.06,562.71,565.06,1445.0,561.7745,563.2898,560.9471,563.2898,1445.0
2024-12-11 10:50:00,564.78,565.09,564.78,565.09,480.0,563.0107,563.3197,563.0107,563.3197,480.0
2024-12-11 10:55:00,565.09,565.09,563.46,564.75,1800.0,563.3197,563.3197,561.6948,562.9808,1800.0
2024-12-11 11:00:00,563.06,564.36,562.58,564.27,1506.0,561.2961,562.592,560.8176,562.5023,1506.0
2024-12-11 11:05:00,564.18,564.35,563.07,564.16,1230.0,562.4125,562.582,561.306,562.3926,1230.0
2024-12-11 11:10:00,563.82,563.89,563.03,563.89,413.0,562.0537,562.1235,561.2661,562.1235,413.0
2024-12-11 11:15:00,563.7,563.7,562.56,562.56,599.0,561.934,561.934,560.7976,560.7976,599.0
2024-12-11 11:20:00,563.43,563.43,563.43,563.43,100.0,561.6649,561.6649,561.6649,561.6649,100.0
2024-12-11 11:25:00,563.78,563.79,562.8,562.81,419.0,562.0138,562.0238,561.0369,561.0468,419.0
2024-12-11 11:30:00,563.51,564.46,563.51,564.46,300.0,561.7446,562.6917,561.7446,562.6917,300.0
2024-12-11 11:35:00,564.46,564.46,564.46,564.46,0.0,562.6917,562.6917,562.6917,562.6917,0.0
2024-12-11 11:40:00,563.73,563.79,563.43,563.79,800.0,561.964,562.0238,561.6649,562.0238,800.0
2024-12-11 11:45:00,562.89,562.89,562.79,562.79,449.0,561.1266,561.1266,561.0269,561.0269,449.0
2024-12-11 11:50:00,562.48,562.83,562.47,562.82,900.0,560.7179,561.0668,560.7079,561.0568,900.0
2024-12-11 11:55:00,563.48,564.04,563.12,563.12,513.0,561.7147,562.273,561.3559,561.3559,513.0
2024-12-11 12:00:00,562.85,562.85,562.51,562.51,415.0,561.0867,561.0867,560.7478,560.7478,415.0
2024-12-11 12:05:00,562.18,562.18,562.18,562.18,176.0,560.4188,560.4188,560.4188,560.4188,176.0
2024-12-11 12:10:00,562.27,562.69,562.22,562.69,813.0,560.5085,560.9272,560.4587,560.9272,813.0
2024-12-11 12:15:00,562.24,562.24,562.24,562.24,100.0,560.4786,560.4786,560.4786,560.4786,100.0
2024-12-11 12:20:00,562.27,562.27,561.91,561.92,1043.0,560.5085,560.5085,560.1497,560.1596,1043.0
2024-12-11 12:25:00,561.96,563.08,561.87,562.0,2243.0,560.1995,561.316,560.1098,560.2394,2243.0
2024-12-11 12:30:00,562.0,562.84,562.0,562.84,1836.0,560.2394,561.0767,560.2394,561.0767,1836.0
2024-12-11 12:35:00,562.3,562.31,562.28,562.31,300.0,560.5384,560.5484,560.5185,560.5484,300.0
2024-12-11 12:40:00,562.51,562.51,562.51,562.51,200.0,560.7478,560.7478,560.7478,560.7478,200.0
2024-12-11 12:45:00,562.38,562.5,562.38,562.49,308.0,560.6182,560.7378,560.6182,560.7278,308.0
2024-12-11 12:50:00,562.49,562.77,562.49,562.77,300.0,560.7278,561.007,560.7278,561.007,300.0
2024-12-11 12:55:00,562.77,562.81,562.77,562.81,600.0,561.007,561.0468,561.007,561.0468,600.0
2024-12-11 13:00:00,562.81,563.61,562.81,563.61,573.0,561.0468,561.8443,561.0468,561.8443,573.0
2024-12-11 13:05:00,563.23,563.81,563.03,563.03,2000.0,561.4655,562.0437,561.2661,561.2661,2000.0
2024-12-11 13:10:00,562.6,562.93,562.59,562.93,1614.0,560.8375,561.1665,560.8275,561.1665,1614.0
2024-12-11 13:15:00,563.0,563.52,562.92,563.52,500.0,561.2362,561.7546,561.1565,561.7546,500.0
2024-12-11 13:20:00,563.52,563.52,563.52,563.52,0.0,561.7546,561.7546,561.7546,561.7546,0.0
2024-12-11 13:25:00,563.98,564.01,563.95,563.95,621.0,562.2132,562.2431,562.1833,562.1833,621.0
2024-12-11 13:30:00,564.0,564.01,563.86,563.86,216.0,562.2331,562.2431,562.0935,562.0935,216.0
2024-12-11 13:35:00,563.42,563.6,563.16,563.57,439.0,561.6549,561.8344,561.3957,561.8045,439.0
2024-12-11 13:40:00,563.57,563.57,563.08,563.55,1328.0,561.8045,561.8045,561.316,561.7845,1328.0
2024-12-11 13:45:00,564.0,564.0,563.74,563.82,4016.0,562.2331,562.2331,561.9739,562.0537,4016.0
2024-12-11 13:50:00,563.8,564.0,563.8,563.99,1799.0,562.0337,562.2331,562.0337,562.2231,1799.0
2024-12-11 13:55:00,563.99,564.02,563.5,563.68,2411.0,562.2231,562.253,561.7347,561.9141,2411.0
2024-12-11 14:00:00,563.68,563.85,563.48,563.84,2436.0,561.9141,562.0836,561.7147,562.0736,2436.0
2024-12-11 14:05:00,563.58,564.1,563.58,563.93,3752.0,561.8144,562.3328,561.8144,562.1633,3752.0
2024-12-11 14:10:00,564.0,564.14,563.67,564.13,4225.0,562.2331,562.3727,561.9041,562.3627,4225.0
2024-12-11 14:15:00,564.05,564.13,563.85,564.04,500.0,562.283,562.3627,562.0836,562.273,500.0
2024-12-11 14:20:00,563.85,564.06,563.71,563.71,2561.0,562.0836,562.2929,561.944,561.944,2561.0
2024-12-11 14:25:00,563.77,564.92,563.77,564.29,1639.0,562.0038,563.1502,562.0038,562.5222,1639.0
2024-12-11 14:30:00,564.57,564.57,564.56,564.57,116.0,562.8013,562.8013,562.7914,562.8013,116.0
2024-12-11 14:35:00,564.57,564.58,563.9,563.9,1119.0,562.8013,562.8113,562.1334,562.1334,1119.0
2024-12-11 14:40:00,563.9,564.18,562.95,562.95,1858.0,562.1334,562.4125,561.1864,561.1864,1858.0
2024-12-11 14:45:00,562.47,562.47,562.47,562.47,100.0,560.7079,560.7079,560.7079,560.7079,100.0
2024-12-11 14:50:00,563.1,564.2,563.1,564.0,1677.0,561.3359,562.4325,561.3359,562.2331,1677.0
2024-12-11 14:55:00,563.81,563.81,563.05,563.06,813.0,562.0437,562.0437,561.2861,561.2961,813.0
2024-12-11 15:00:00,563.1,563.25,563.09,563.25,200.0,561.3359,561.4855,561.326,561.4855,200.0
2024-12-11 15:05:00,563.13,563.35,562.67,563.33,1886.0,561.3658,561.5851,560.9073,561.5652,1886.0
2024-12-11 15:10:00,563.3,563.45,563.28,563.45,515.0,561.5353,561.6848,561.5154,561.6848,515.0
2024-12-11 15:15:00,563.45,563.67,562.85,563.67,1612.0,561.6848,561.9041,561.0867,561.9041,1612.0
2024-12-11 15:20:00,563.59,563.6,563.57,563.57,868.0,561.8244,561.8344,561.8045,561.8045,868.0
2024-12-11 15:25:00,563.57,563.57,562.79,563.05,1100.0,561.8045,561.8045,561.0269,561.2861,1100.0
2024-12-11 15:30:00,563.05,563.09,562.77,563.09,624.0,561.2861,561.326,561.007,561.326,624.0
2024-12-11 15:35:00,563.06,563.11,562.75,563.06,3358.0,561.2961,561.3459,560.987,561.2961,3358.0
2024-12-11 15:40:00,563.0,563.01,562.58,562.87,2027.0,561.2362,561.2462,560.8176,561.1066,2027.0
2024-12-11 15:45:00,562.57,562.83,561.86,562.2,2764.0,560.8076,561.0668,560.0998,560.4387,2764.0
2024-12-11 15:50:00,561.5,561.5,560.14,560.22,3208.0,559.7409,559.7409,558.3852,558.4649,3208.0
2024-12-11 15:55:00,560.14,561.07,559.81,560.26,18393.0,558.3852,559.3123,558.0562,558.5048,18393.0
2024-12-12 09:30:00,559.06,559.06,559.06,559.06,1578.0,557.3086,557.3086,557.3086,557.3086,1578.0
2024-12-12 09:35:00,557.1,557.1,557.09,557.1,200.0,555.3547,555.3547,555.3448,555.3547,200.0
2024-12-12 09:40:00,554.99,559.92,554.99,559.92,935.0,553.2513,558.1659,553.2513,558.1659,935.0
2024-12-12 09:45:00,559.96,559.96,559.82,559.82,307.0,558.2058,558.2058,558.0662,558.0662,307.0
2024-12-12 09:50:00,560.83,560.83,560.82,560.83,163.0,559.073,559.073,559.0631,559.073,163.0
2024-12-12 09:55:00,560.83,560.83,560.83,560.83,0.0,559.073,559.073,559.073,559.073,0.0
2024-12-12 10:00:00,560.0,560.0,560.0,560.0,200.0,558.2456,558.2456,558.2456,558.2456,200.0
2024-12-12 10:05:00,558.92,560.0,558.92,559.98,1245.0,557.169,558.2456,557.169,558.2257,1245.0
2024-12-12 10:10:00,560.12,560.82,560.11,560.48,1285.0,558.3653,559.0631,558.3553,558.7241,1285.0
2024-12-12 10:15:00,560.52,560.52,558.77,558.77,828.0,558.764,558.764,557.0195,557.0195,828.0
2024-12-12 10:20:00,559.12,560.0,559.12,560.0,322.0,557.3684,558.2456,557.3684,558.2456,322.0
2024-12-12 10:25:00,559.25,559.25,559.14,559.14,218.0,557.498,557.498,557.3883,557.3883,218.0
2024-12-12 10:30:00,558.73,558.73,558.73,558.73,100.0,556.9796,556.9796,556.9796,556.9796,100.0
2024-12-12 10:35:00,559.72,559.72,559.71,559.72,100.0,557.9665,557.9665,557.9565,557.9665,100.0
2024-12-12 10:40:00,558.95,558.95,558.82,558.82,200.0,557.1989,557.1989,557.0693,557.0693,200.0
2024-12-12 10:45:00,557.89,558.72,557.84,558.71,13666.0,556.1422,556.9696,556.0924,556.9597,13666.0
2024-12-12 10:50:00,558.19,558.53,557.82,557.83,12848.0,556.4413,556.7802,556.0725,556.0824,12848.0
2024-12-12 10:55:00,558.19,559.45,557.68,559.45,900.0,556.4413,557.6974,555.9329,557.6974,900.0
2024-12-12 11:00:00,559.47,559.47,559.27,559.27,2300.0,557.7173,557.7173,557.5179,557.5179,2300.0
2024-12-12 11:05:00,560.42,560.42,559.8,560.23,800.0,558.6643,558.6643,558.0463,558.4749,800.0
2024-12-12 11:10:00,560.05,560.38,558.97,559.3,700.0,558.2955,558.6244,557.2189,557.5478,700.0
2024-12-12 11:15:00,558.9,559.81,558.9,559.78,792.0,557.1491,558.0562,557.1491,558.0263,792.0
2024-12-12 11:20:00,559.98,560.15,559.98,560.14,500.0,558.2257,558.3952,558.2257,558.3852,500.0
2024-12-12 11:25:00,560.33,560.67,560.33,560.67,300.0,558.5746,558.9135,558.5746,558.9135,300.0
2024-12-12 11:30:00,560.68,560.68,560.11,560.23,400.0,558.9235,558.9235,558.3553,558.4749,400.0
2024-12-12 11:35:00,560.28,560.28,559.34,559.5,1939.0,558.5248,558.5248,557.5877,557.7472,1939.0
2024-12-12 11:40:00,559.33,559.33,558.5,558.6,2127.0,557.5777,557.5777,556.7503,556.85,2127.0
2024-12-12 11:45:00,558.32,558.32,558.32,558.32,100.0,556.5709,556.5709,556.5709,556.5709,100.0
2024-12-12 11:50:00,558.57,558.58,557.58,557.87,507.0,556.8201,556.8301,555.8332,556.1223,507.0
2024-12-12 11:55:00,557.63,557.7,557.51,557.65,404.0,555.8831,555.9528,555.7634,555.903,404.0
2024-12-12 12:00:00,558.19,558.5,558.19,558.5,900.0,556.4413,556.7503,556.4413,556.7503,900.0
2024-12-12 12:05:00,558.5,558.85,558.5,558.85,2374.0,556.7503,557.0992,556.7503,557.0992,2374.0
2024-12-12 12:10:00,558.62,558.91,558.62,558.9,200.0,556.87,557.1591,556.87,557.1491,200.0
2024-12-12 12:15:00,558.9,559.42,558.9,559.42,1730.0,557.1491,557.6675,557.1491,557.6675,1730.0
2024-12-12 12:20:00,559.06,559.56,558.58,558.96,1583.0,557.3086,557.807,556.8301,557.2089,1583.0
2024-12-12 12:25:00,559.07,559.07,559.07,559.07,194.0,557.3186,557.3186,557.3186,557.3186,194.0
2024-12-12 12:30:00,558.69,558.69,558.68,558.69,478.0,556.9397,556.9397,556.9298,556.9397,478.0
2024-12-12 12:35:00,558.84,558.84,558.84,558.84,280.0,557.0893,557.0893,557.0893,557.0893,280.0
2024-12-12 12:40:00,558.14,558.52,557.94,558.44,1522.0,556.3915,556.7703,556.1921,556.6905,1522.0
2024-12-12 12:45:00,558.45,558.48,558.44,558.48,598.0,556.7005,556.7304,556.6905,556.7304,598.0
2024-12-12 12:50:00,558.48,558.48,557.95,557.99,532.0,556.7304,556.7304,556.2021,556.2419,532.0
2024-12-12 12:55:00,558.01,558.21,558.01,558.21,901.0,556.2619,556.4612,556.2619,556.4612,901.0
2024-12-12 13:00:00,558.06,558.07,558.06,558.06,100.0,556.3117,556.3217,556.3117,556.3117,100.0
2024-12-12 13:05:00,558.45,558.45,558.44,558.44,500.0,556.7005,556.7005,556.6905,556.6905,500.0
2024-12-12 13:10:00,559.08,559.25,559.08,559.25,200.0,557.3285,557.498,557.3285,557.498,200.0
2024-12-12 13:15:00,558.94,559.18,558.85,559.12,713.0,557.189,557.4282,557.0992,557.3684,713.0
2024-12-12 13:20:00,558.55,558.69,558.36,558.38,1828.0,556.8002,556.9397,556.6108,556.6307,1828.0
2024-12-12 13:25:00,558.38,558.39,557.99,558.14,371.0,556.6307,556.6407,556.2419,556.3915,371.0
2024-12-12 13:30:00,557.95,558.13,557.68,557.68,1407.0,556.2021,556.3815,555.9329,555.9329,1407.0
2024-12-12 13:35:00,557.41,557.42,557.41,557.42,226.0,555.6638,555.6737,555.6638,555.6737,226.0
2024-12-12 13:40:00,557.59,557.59,557.58,557.59,242.0,555.8432,555.8432,555.8332,555.8432,242.0
2024-12-12 13:45:00,557.52,557.54,556.94,557.19,937.0,555.7734,555.7933,555.1952,555.4444,937.0
2024-12-12 13:50:00,557.22,557.68,557.0,557.68,1202.0,555.4743,555.9329,555.255,555.9329,1202.0
2024-12-12 13:55:00,557.93,558.0,557.51,557.51,636.0,556.1821,556.2519,555.7634,555.7634,636.0
2024-12-12 14:00:00,557.51,557.51,557.51,557.51,124.0,555.7634,555.7634,555.7634,555.7634,124.0
2024-12-12 14:05:00,557.71,557.71,557.48,557.67,456.0,555.9628,555.9628,555.7335,555.9229,456.0
2024-12-12 14:10:00,557.8,557.8,557.51,557.51,200.0,556.0525,556.0525,555.7634,555.7634,200.0
2024-12-12 14:15:00,557.51,557.51,557.51,557.51,0.0,555.7634,555.7634,555.7634,555.7634,0.0
2024-12-12 14:20:00,557.1,557.34,556.67,556.68,1705.0,555.3547,555.594,554.9261,554.936,1705.0
2024-12-12 14:25:00,556.71,557.15,556.32,556.32,2658.0,554.9659,555.4046,554.5772,554.5772,2658.0
2024-12-12 14:30:00,556.24,556.38,555.36,555.37,10823.0,554.4974,554.637,553.6202,553.6301,10823.0
2024-12-12 14:35:00,555.42,556.87,555.36,556.85,1219.0,553.68,555.1254,553.6202,555.1055,1219.0
2024-12-12 14:40:00,557.08,557.08,556.7,556.7,640.0,555.3348,555.3348,554.956,554.956,640.0
2024-12-12 14:45:00,557.2,557.22,556.84,556.84,500.0,555.4544,555.4743,555.0955,555.0955,500.0
2024-12-12 14:50:00,556.82,557.28,556.15,556.84,2107.0,555.0756,555.5342,554.4077,555.0955,2107.0
2024-12-12 14:55:00,557.3,557.3,557.29,557.3,100.0,555.5541,555.5541,555.5441,555.5541,100.0
2024-12-12 15:00:00,557.35,557.82,557.2,557.2,600.0,555.6039,556.0725,555.4544,555.4544,600.0
2024-12-12 15:05:00,557.66,557.86,557.65,557.86,1120.0,555.913,556.1123,555.903,556.1123,1120.0
2024-12-12 15:10:00,557.56,558.36,557.56,557.83,1104.0,555.8133,556.6108,555.8133,556.0824,1104.0
2024-12-12 15:15:00,558.0,558.0,557.91,557.91,489.0,556.2519,556.2519,556.1622,556.1622,489.0
2024-12-12 15:20:00,557.67,557.91,557.25,557.5,1019.0,555.9229,556.1622,555.5043,555.7535,1019.0
2024-12-12 15:25:00,558.07,558.25,557.89,557.89,737.0,556.3217,556.5011,556.1422,556.1422,737.0
2024-12-12 15:30:00,558.4,558.4,557.69,557.69,1283.0,556.6507,556.6507,555.9429,555.9429,1283.0
2024-12-12 15:35:00,557.88,558.09,557.76,558.09,2522.0,556.1323,556.3416,556.0127,556.3416,2522.0
2024-12-12 15:40:00,558.09,558.09,558.09,558.09,1110.0,556.3416,556.3416,556.3416,556.3416,1110.0
2024-12-12 15:45:00,558.09,558.09,557.23,557.99,700.0,556.3416,556.3416,555.4843,556.2419,700.0
2024-12-12 15:50:00,557.54,557.94,557.38,557.38,1535.0,555.7933,556.1921,555.6338,555.6338,1535.0
2024-12-12 15:55:00,557.31,557.65,556.85,556.94,4160.0,555.5641,555.903,555.1055,555.1952,4160.0
2024-12-13 09:30:00,557.14,558.07,553.26,558.07,6260.0,555.3946,556.3217,551.5268,556.3217,6260.0
2024-12-13 09:35:00,557.85,557.85,556.71,557.17,1000.0,556.1024,556.1024,554.9659,555.4245,1000.0
2024-12-13 09:40:00,558.69,558.69,554.99,555.0,682.0,556.9397,556.9397,553.2513,553.2613,682.0
2024-12-13 09:45:00,556.14,556.28,556.14,556.28,200.0,554.3977,554.5373,554.3977,554.5373,200.0
2024-12-13 09:50:00,555.26,556.96,555.26,556.31,806.0,553.5205,555.2152,553.5205,554.5672,806.0
2024-12-13 09:55:00,555.38,556.5,554.77,554.77,2405.0,553.6401,554.7566,553.032,553.032,2405.0
2024-12-13 10:00:00,556.57,556.57,554.39,554.39,619.0,554.8264,554.8264,552.6532,552.6532,619.0
2024-12-13 10:05:00,554.11,555.15,554.1,554.44,1366.0,552.3741,553.4108,552.3641,552.7031,1366.0
2024-12-13 10:10:00,553.91,554.07,553.69,553.69,600.0,552.1747,552.3342,551.9554,551.9554,600.0
2024-12-13 10:15:00,553.76,555.87,553.76,554.97,4715.0,552.0252,554.1286,552.0252,553.2314,4715.0
2024-12-13 10:20:00,555.18,555.37,553.46,554.99,1200.0,553.4407,553.6301,551.7261,553.2513,1200.0
2024-12-13 10:25:00,553.67,555.8,553.67,553.94,803.0,551.9355,554.0588,551.9355,552.2046,803.0
2024-12-13 10:30:00,554.46,554.46,554.02,554.02,500.0,552.723,552.723,552.2844,552.2844,500.0
2024-12-13 10:35:00,553.61,554.22,553.0,553.2,400.0,551.8757,552.4837,551.2676,551.4669,400.0
2024-12-13 10:40:00,553.54,554.72,553.54,554.72,750.0,551.8059,552.9822,551.8059,552.9822,750.0
2024-12-13 10:45:00,554.04,554.29,553.09,553.35,600.0,552.3043,552.5535,551.3573,551.6165,600.0
2024-12-13 10:50:00,552.9,554.0,552.9,554.0,200.0,551.1679,552.2644,551.1679,552.2644,200.0
2024-12-13 10:55:00,553.6,554.5,553.6,554.07,710.0,551.8657,552.7629,551.8657,552.3342,710.0
2024-12-13 11:00:00,554.2,554.46,553.74,553.97,2661.0,552.4638,552.723,552.0052,552.2345,2661.0
2024-12-13 11:05:00,553.61,553.61,553.6,553.61,200.0,551.8757,551.8757,551.8657,551.8757,200.0
2024-12-13 11:10:00,553.83,554.4,553.59,554.12,1500.0,552.095,552.6632,551.8557,552.3841,1500.0
2024-12-13 11:15:00,553.65,553.65,553.65,553.65,100.0,551.9155,551.9155,551.9155,551.9155,100.0
2024-12-13 11:20:00,553.38,554.23,553.37,553.72,901.0,551.6464,552.4937,551.6364,551.9853,901.0
2024-12-13 11:25:00,554.01,554.01,552.6,553.62,1500.0,552.2744,552.2744,550.8688,551.8856,1500.0
2024-12-13 11:30:00,553.75,553.75,552.13,552.13,500.0,552.0152,552.0152,550.4003,550.4003,500.0
2024-12-13 11:35:00,552.78,552.84,552.38,552.54,1647.0,551.0483,551.1081,550.6495,550.809,1647.0
2024-12-13 11:40:00,552.37,552.37,551.9,552.17,449.0,550.6395,550.6395,550.171,550.4402,449.0
2024-12-13 11:45:00,551.75,551.81,551.55,551.76,500.0,550.0215,550.0813,549.8221,550.0315,500.0
2024-12-13 11:50:00,551.29,551.29,551.29,551.29,100.0,549.5629,549.5629,549.5629,549.5629,100.0
2024-12-13 11:55:00,551.26,552.25,551.23,552.13,1555.0,549.533,550.5199,549.5031,550.4003,1555.0
2024-12-13 12:00:00,552.13,552.13,552.13,552.13,0.0,550.4003,550.4003,550.4003,550.4003,0.0
2024-12-13 12:05:00,550.53,550.53,550.4,550.4,505.0,548.8053,548.8053,548.6757,548.6757,505.0
2024-12-13 12:10:00,549.89,550.09,549.76,549.76,476.0,548.1673,548.3667,548.0377,548.0377,476.0
2024-12-13 12:15:00,549.76,549.76,549.76,549.76,0.0,548.0377,548.0377,548.0377,548.0377,0.0
2024-12-13 12:20:00,549.47,549.47,549.47,549.47,100.0,547.7486,547.7486,547.7486,547.7486,100.0
2024-12-13 12:25:00,549.04,549.12,549.04,549.12,200.0,547.32,547.3997,547.32,547.3997,200.0
2024-12-13 12:30:00,549.54,549.55,549.54,549.54,248.0,547.8184,547.8284,547.8184,547.8184,248.0
2024-12-13 12:35:00,549.37,549.72,548.58,549.06,1264.0,547.6489,547.9978,546.8614,547.3399,1264.0
2024-12-13 12:40:00,548.43,548.73,547.0,548.21,3050.0,546.7119,547.0109,545.2864,546.4926,3050.0
2024-12-13 12:45:00,547.93,547.93,547.48,547.5,500.0,546.2135,546.2135,545.7649,545.7848,500.0
2024-12-13 12:50:00,547.47,549.46,547.47,548.87,3800.0,545.7549,547.7387,545.7549,547.1505,3800.0
2024-12-13 12:55:00,549.3,549.6,548.86,549.6,600.0,547.5792,547.8782,547.1405,547.8782,600.0
2024-12-13 13:00:00,548.61,548.61,548.61,548.61,100.0,546.8913,546.8913,546.8913,546.8913,100.0
2024-12-13 13:05:00,548.36,548.36,547.8,547.8,500.0,546.6421,546.6421,546.0839,546.0839,500.0
2024-12-13 13:10:00,547.8,547.8,547.8,547.8,0.0,546.0839,546.0839,546.0839,546.0839,0.0
2024-12-13 13:15:00,548.79,548.79,547.91,548.52,983.0,547.0708,547.0708,546.1935,546.8016,983.0
2024-12-13 13:20:00,548.93,549.08,548.88,548.88,300.0,547.2103,547.3598,547.1605,547.1605,300.0
2024-12-13 13:25:00,548.21,548.21,548.21,548.21,182.0,546.4926,546.4926,546.4926,546.4926,182.0
2024-12-13 13:30:00,548.13,548.13,548.13,548.13,206.0,546.4128,546.4128,546.4128,546.4128,206.0
2024-12-13 13:35:00,548.12,548.12,548.11,548.12,100.0,546.4029,546.4029,546.3929,546.4029,100.0
2024-12-13 13:40:00,547.73,548.79,547.73,548.79,4776.0,546.0141,547.0708,546.0141,547.0708,4776.0
2024-12-13 13:45:00,548.99,549.16,548.84,548.95,697.0,547.2701,547.4396,547.1206,547.2303,697.0
2024-12-13 13:50:00,548.89,549.23,548.89,549.23,1100.0,547.1704,547.5094,547.1704,547.5094,1100.0
2024-12-13 13:55:00,549.23,549.49,548.94,549.49,1143.0,547.5094,547.7686,547.2203,547.7686,1143.0
2024-12-13 14:00:00,549.11,549.41,549.11,549.38,1346.0,547.3898,547.6888,547.3898,547.6589,1346.0
2024-12-13 14:05:00,549.18,549.75,549.17,549.75,604.0,547.4595,548.0277,547.4496,548.0277,604.0
2024-12-13 14:10:00,549.42,549.42,549.34,549.35,622.0,547.6988,547.6988,547.619,547.629,622.0
2024-12-13 14:15:00,549.2,549.69,549.2,549.69,810.0,547.4795,547.9679,547.4795,547.9679,810.0
2024-12-13 14:20:00,549.71,549.91,549.42,549.63,2285.0,547.9879,548.1872,547.6988,547.9081,2285.0
2024-12-13 14:25:00,549.63,549.65,549.19,549.62,2187.0,547.9081,547.9281,547.4695,547.8982,2187.0
2024-12-13 14:30:00,549.49,549.8,549.48,549.8,1804.0,547.7686,548.0776,547.7586,548.0776,1804.0
2024-12-13 14:35:00,549.8,549.8,549.12,549.62,1005.0,548.0776,548.0776,547.3997,547.8982,1005.0
2024-12-13 14:40:00,549.62,550.72,549.62,550.72,1503.0,547.8982,548.9947,547.8982,548.9947,1503.0
2024-12-13 14:45:00,550.98,551.0,549.03,549.03,3041.0,549.2539,549.2738,547.31,547.31,3041.0
2024-12-13 14:50:00,549.35,549.69,549.23,549.69,1179.0,547.629,547.9679,547.5094,547.9679,1179.0
2024-12-13 14:55:00,549.4,549.41,549.12,549.12,200.0,547.6788,547.6888,547.3997,547.3997,200.0
2024-12-13 15:00:00,549.66,550.19,549.66,550.15,3900.0,547.938,548.4664,547.938,548.4265,3900.0
2024-12-13 15:05:00,549.92,550.43,549.71,550.09,1580.0,548.1972,548.7056,547.9879,548.3667,1580.0
2024-12-13 15:10:00,550.5,550.5,550.5,550.5,103.0,548.7754,548.7754,548.7754,548.7754,103.0
2024-12-13 15:15:00,550.79,550.79,550.75,550.75,202.0,549.0645,549.0645,549.0246,549.0246,202.0
2024-12-13 15:20:00,550.98,551.15,550.76,550.92,678.0,549.2539,549.4234,549.0346,549.1941,678.0
2024-12-13 15:25:00,550.75,550.97,550.75,550.97,207.0,549.0246,549.2439,549.0246,549.2439,207.0
2024-12-13 15:30:00,550.65,551.42,550.65,551.42,1003.0,548.9249,549.6925,548.9249,549.6925,1003.0
2024-12-13 15:35:00,551.48,552.09,551.48,551.69,605.0,549.7523,550.3604,549.7523,549.9617,605.0
2024-12-13 15:40:00,551.8,551.8,551.53,551.53,1102.0,550.0713,550.0713,549.8022,549.8022,1102.0
2024-12-13 15:45:00,551.96,552.25,551.61,551.92,1757.0,550.2308,550.5199,549.8819,550.191,1757.0
2024-12-13 15:50:00,552.0,552.0,551.13,551.13,3870.0,550.2707,550.2707,549.4034,549.4034,3870.0
2024-12-13 15:55:00,551.27,551.27,550.72,550.97,6814.0,549.543,549.543,548.9947,549.2439,6814.0
2024-12-16 09:30:00,551.77,551.77,547.28,547.29,2876.0,550.0414,550.0414,545.5655,545.5755,2876.0
2024-12-16 09:35:00,547.26,548.09,547.06,547.06,500.0,545.5456,546.373,545.3462,545.3462,500.0
2024-12-16 09:40:00,548.0,550.58,548.0,548.13,1075.0,546.2832,548.8551,546.2832,546.4128,1075.0
2024-12-16 09:45:00,549.34,553.59,549.34,551.67,3064.0,547.619,551.8557,547.619,549.9417,3064.0
2024-12-16 09:50:00,551.83,553.71,551.17,553.71,1531.0,550.1012,551.9753,549.4433,551.9753,1531.0
2024-12-16 09:55:00,554.61,554.61,551.75,553.68,558.0,552.8725,552.8725,550.0215,551.9454,558.0
2024-12-16 10:00:00,552.79,552.79,552.2,552.63,1324.0,551.0582,551.0582,550.4701,550.8987,1324.0
2024-12-16 10:05:00,554.09,554.23,553.85,554.23,988.0,552.3542,552.4937,552.1149,552.4937,988.0
2024-12-16 10:10:00,554.23,554.23,552.22,552.23,2003.0,552.4937,552.4937,550.49,550.5,2003.0
2024-12-16 10:15:00,552.45,553.0,552.45,553.0,283.0,550.7193,551.2676,550.7193,551.2676,283.0
2024-12-16 10:20:00,553.09,553.45,553.0,553.45,1810.0,551.3573,551.7162,551.2676,551.7162,1810.0
2024-12-16 10:25:00,552.58,553.05,552.58,553.05,616.0,550.8489,551.3174,550.8489,551.3174,616.0
2024-12-16 10:30:00,553.05,553.05,553.04,553.05,156.0,551.3174,551.3174,551.3074,551.3174,156.0
2024-12-16 10:35:00,553.01,553.02,550.89,552.19,1179.0,551.2775,551.2875,549.1642,550.4601,1179.0
2024-12-16 10:40:00,552.43,552.43,552.42,552.43,200.0,550.6994,550.6994,550.6894,550.6994,200.0
2024-12-16 10:45:00,552.9,552.91,552.31,552.34,1490.0,551.1679,551.1779,550.5797,550.6096,1490.0
2024-12-16 10:50:00,552.57,553.0,552.56,552.66,1124.0,550.8389,551.2676,550.8289,550.9286,1124.0
2024-12-16 10:55:00,552.15,552.15,552.14,552.14,200.0,550.4202,550.4202,550.4103,550.4103,200.0
2024-12-16 11:00:00,552.09,552.09,550.99,550.99,1600.0,550.3604,550.3604,549.2639,549.2639,1600.0
2024-12-16 11:05:00,549.49,551.2,549.49,551.2,1080.0,547.7686,549.4732,547.7686,549.4732,1080.0
2024-12-16 11:10:00,551.07,551.92,550.9,551.29,1809.0,549.3436,550.191,549.1741,549.5629,1809.0
2024-12-16 11:15:00,550.55,550.62,550.54,550.55,603.0,548.8252,548.895,548.8153,548.8252,603.0
2024-12-16 11:20:00,550.33,550.33,550.25,550.25,363.0,548.6059,548.6059,548.5262,548.5262,363.0
2024-12-16 11:25:00,550.02,550.03,549.88,550.02,800.0,548.2969,548.3069,548.1573,548.2969,800.0
2024-12-16 11:30:00,550.03,550.03,550.03,550.03,100.0,548.3069,548.3069,548.3069,548.3069,100.0
2024-12-16 11:35:00,550.03,550.03,550.03,550.03,0.0,548.3069,548.3069,548.3069,548.3069,0.0
2024-12-16 11:40:00,549.54,549.54,549.54,549.54,235.0,547.8184,547.8184,547.8184,547.8184,235.0
2024-12-16 11:45:00,549.54,551.17,549.54,551.17,1200.0,547.8184,549.4433,547.8184,549.4433,1200.0
2024-12-16 11:50:00,550.03,550.96,550.0,550.56,1447.0,548.3069,549.234,548.277,548.8352,1447.0
2024-12-16 11:55:00,550.56,550.56,550.56,550.56,0.0,548.8352,548.8352,548.8352,548.8352,0.0
2024-12-16 12:00:00,549.96,550.0,548.91,549.4,4561.0,548.2371,548.277,547.1904,547.6788,4561.0
2024-12-16 12:05:00,549.51,550.48,549.51,550.48,804.0,547.7885,548.7555,547.7885,548.7555,804.0
2024-12-16 12:10:00,550.4,551.55,550.05,551.55,1166.0,548.6757,549.8221,548.3268,549.8221,1166.0
2024-12-16 12:15:00,551.38,551.55,551.38,551.55,371.0,549.6526,549.8221,549.6526,549.8221,371.0
2024-12-16 12:20:00,551.09,551.09,550.53,550.88,456.0,549.3636,549.3636,548.8053,549.1542,456.0
2024-12-16 12:25:00,551.01,551.02,551.01,551.01,223.0,549.2838,549.2938,549.2838,549.2838,223.0
2024-12-16 12:30:00,551.01,551.01,551.01,551.01,0.0,549.2838,549.2838,549.2838,549.2838,0.0
2024-12-16 12:35:00,549.92,550.42,549.92,550.42,200.0,548.1972,548.6957,548.1972,548.6957,200.0
2024-12-16 12:40:00,549.49,549.93,549.49,549.92,937.0,547.7686,548.2072,547.7686,548.1972,937.0
2024-12-16 12:45:00,549.98,551.14,549.48,551.13,2614.0,548.257,549.4134,547.7586,549.4034,2614.0
2024-12-16 12:50:00,550.89,550.9,550.89,550.89,200.0,549.1642,549.1741,549.1642,549.1642,200.0
2024-12-16 12:55:00,551.02,551.02,550.39,550.39,381.0,549.2938,549.2938,548.6657,548.6657,381.0
2024-12-16 13:00:00,551.01,551.01,551.01,551.01,100.0,549.2838,549.2838,549.2838,549.2838,100.0
2024-12-16 13:05:00,550.62,550.62,550.62,550.62,100.0,548.895,548.895,548.895,548.895,100.0
2024-12-16 13:10:00,550.96,550.96,550.96,550.96,100.0,549.234,549.234,549.234,549.234,100.0
2024-12-16 13:15:00,551.2,551.21,550.51,550.51,270.0,549.4732,549.4832,548.7854,548.7854,270.0
2024-12-16 13:20:00,551.31,551.31,551.31,551.31,100.0,549.5829,549.5829,549.5829,549.5829,100.0
2024-12-16 13:25:00,550.83,551.42,550.83,551.13,704.0,549.1044,549.6925,549.1044,549.4034,704.0
2024-12-16 13:30:00,551.37,551.37,551.36,551.37,100.0,549.6427,549.6427,549.6327,549.6427,100.0
2024-12-16 13:35:00,550.96,551.16,550.96,551.16,215.0,549.234,549.4333,549.234,549.4333,215.0
2024-12-16 13:40:00,550.69,551.06,550.69,551.04,407.0,548.9648,549.3336,548.9648,549.3137,407.0
2024-12-16 13:45:00,551.18,551.18,551.17,551.18,100.0,549.4533,549.4533,549.4433,549.4533,100.0
2024-12-16 13:50:00,551.18,551.18,551.18,551.18,0.0,549.4533,549.4533,549.4533,549.4533,0.0
2024-12-16 13:55:00,551.21,551.21,550.91,550.92,500.0,549.4832,549.4832,549.1841,549.1941,500.0
2024-12-16 14:00:00,550.85,551.35,550.32,550.42,1598.0,549.1243,549.6227,548.596,548.6957,1598.0
2024-12-16 14:05:00,551.1,551.1,550.42,550.42,914.0,549.3735,549.3735,548.6957,548.6957,914.0
2024-12-16 14:10:00,550.93,550.93,549.87,549.87,909.0,549.2041,549.2041,548.1474,548.1474,909.0
2024-12-16 14:15:00,549.87,549.87,549.87,549.87,0.0,548.1474,548.1474,548.1474,548.1474,0.0
2024-12-16 14:20:00,549.74,549.74,549.73,549.74,100.0,548.0178,548.0178,548.0078,548.0178,100.0
2024-12-16 14:25:00,549.56,549.56,549.45,549.46,200.0,547.8383,547.8383,547.7287,547.7387,200.0
2024-12-16 14:30:00,548.84,549.2,548.34,549.2,1173.0,547.1206,547.4795,546.6222,547.4795,1173.0
2024-12-16 14:35:00,548.98,549.86,548.82,549.14,2326.0,547.2602,548.1374,547.1007,547.4197,2326.0
2024-12-16 14:40:00,550.01,550.01,550.0,550.01,100.0,548.2869,548.2869,548.277,548.2869,100.0
2024-12-16 14:45:00,549.77,549.82,549.11,549.59,1500.0,548.0477,548.0975,547.3898,547.8683,1500.0
2024-12-16 14:50:00,549.26,549.6,549.26,549.6,200.0,547.5393,547.8782,547.5393,547.8782,200.0
2024-12-16 14:55:00,550.12,550.41,549.91,550.07,605.0,548.3966,548.6857,548.1872,548.3467,605.0
2024-12-16 15:00:00,549.89,549.89,549.38,549.72,1215.0,548.1673,548.1673,547.6589,547.9978,1215.0
2024-12-16 15:05:00,549.36,549.67,549.36,549.67,503.0,547.639,547.948,547.639,547.948,503.0
2024-12-16 15:10:00,549.67,549.68,549.57,549.68,308.0,547.948,547.958,547.8483,547.958,308.0
2024-12-16 15:15:00,549.21,549.82,549.2,549.47,1112.0,547.4894,548.0975,547.4795,547.7486,1112.0
2024-12-16 15:20:00,549.47,549.66,549.47,549.65,500.0,547.7486,547.938,547.7486,547.9281,500.0
2024-12-16 15:25:00,549.27,549.56,549.27,549.51,800.0,547.5493,547.8383,547.5493,547.7885,800.0
2024-12-16 15:30:00,549.87,550.01,548.35,548.35,2255.0,548.1474,548.2869,546.6321,546.6321,2255.0
2024-12-16 15:35:00,548.58,548.58,548.0,548.0,500.0,546.8614,546.8614,546.2832,546.2832,500.0
2024-12-16 15:40:00,547.88,547.89,546.91,547.75,2228.0,546.1636,546.1736,545.1966,546.034,2228.0
2024-12-16 15:45:00,547.69,547.73,547.21,547.52,2432.0,545.9742,546.0141,545.4957,545.8047,2432.0
2024-12-16 15:50:00,547.43,547.58,546.51,547.45,5810.0,545.715,545.8645,544.7979,545.735,5810.0
2024-12-16 15:55:00,547.25,548.23,546.87,547.71,18379.0,545.5356,546.5125,545.1568,545.9941,18379.0
2024-12-17 09:30:00,542.46,544.54,542.46,544.54,2713.0,540.7606,542.8341,540.7606,542.8341,2713.0
2024-12-17 09:35:00,545.97,549.68,545.96,549.49,1900.0,544.2596,547.958,544.2496,547.7686,1900.0
2024-12-17 09:40:00,549.23,549.23,546.88,547.0,1348.0,547.5094,547.5094,545.1667,545.2864,1348.0
2024-12-17 09:45:00,546.98,548.6,546.84,548.6,1630.0,545.2664,546.8814,545.1269,546.8814,1630.0
2024-12-17 09:50:00,548.85,549.47,546.99,548.88,2043.0,547.1306,547.7486,545.2764,547.1605,2043.0
2024-12-17 09:55:00,546.94,550.71,546.94,549.11,3910.0,545.2266,548.9847,545.2266,547.3898,3910.0
2024-12-17 10:00:00,549.11,549.11,545.98,547.5,2288.0,547.3898,547.3898,544.2696,545.7848,2288.0
2024-12-17 10:05:00,547.5,548.58,546.97,546.97,1490.0,545.7848,546.8614,545.2565,545.2565,1490.0
2024-12-17 10:10:00,546.0,546.0,545.4,545.4,745.0,544.2895,544.2895,543.6914,543.6914,745.0
2024-12-17 10:15:00,545.4,547.13,545.4,547.13,3474.0,543.6914,545.416,543.6914,545.416,3474.0
2024-12-17 10:20:00,546.93,547.22,546.3,547.22,1016.0,545.2166,545.5057,544.5886,545.5057,1016.0
2024-12-17 10:25:00,547.49,547.58,546.91,546.92,1894.0,545.7748,545.8645,545.1966,545.2066,1894.0
2024-12-17 10:30:00,547.26,547.67,546.69,547.67,5847.0,545.5456,545.9543,544.9773,545.9543,5847.0
2024-12-17 10:35:00,547.0,547.34,547.0,547.34,1400.0,545.2864,545.6253,545.2864,545.6253,1400.0
2024-12-17 10:40:00,547.33,547.8,546.37,547.8,3896.0,545.6153,546.0839,544.6583,546.0839,3896.0
2024-12-17 10:45:00,547.42,547.46,546.92,546.92,935.0,545.705,545.7449,545.2066,545.2066,935.0
2024-12-17 10:50:00,546.77,547.43,546.52,547.43,1120.0,545.0571,545.715,544.8079,545.715,1120.0
2024-12-17 10:55:00,546.77,548.83,546.77,548.05,8826.0,545.0571,547.1106,545.0571,546.3331,8826.0
2024-12-17 11:00:00,547.1,547.81,546.76,547.81,734.0,545.3861,546.0938,545.0471,546.0938,734.0
2024-12-17 11:05:00,548.08,548.09,546.78,546.78,2078.0,546.363,546.373,545.0671,545.0671,2078.0
2024-12-17 11:10:00,546.89,546.89,546.52,546.52,500.0,545.1767,545.1767,544.8079,544.8079,500.0
2024-12-17 11:15:00,546.06,547.02,546.06,547.02,1339.0,544.3493,545.3063,544.3493,545.3063,1339.0
2024-12-17 11:20:00,547.18,547.18,546.75,547.08,1715.0,545.4658,545.4658,545.0371,545.3661,1715.0
2024-12-17 11:25:00,545.63,546.24,545.21,546.24,1957.0,543.9207,544.5287,543.502,544.5287,1957.0
2024-12-17 11:30:00,545.8,546.79,545.09,545.26,5444.0,544.0901,545.077,543.3823,543.5518,5444.0
2024-12-17 11:35:00,545.12,545.85,545.12,545.43,1149.0,543.4123,544.14,543.4123,543.7213,1149.0
2024-12-17 11:40:00,545.43,546.25,545.13,546.25,4215.0,543.7213,544.5387,543.4222,544.5387,4215.0
2024-12-17 11:45:00,545.79,547.24,545.57,547.24,862.0,544.0802,545.5256,543.8608,545.5256,862.0
2024-12-17 11:50:00,546.93,547.77,546.93,547.77,1046.0,545.2166,546.054,545.2166,546.054,1046.0
2024-12-17 11:55:00,547.65,547.75,547.65,547.73,300.0,545.9343,546.034,545.9343,546.0141,300.0
2024-12-17 12:00:00,548.1,548.86,547.6,547.6,700.0,546.3829,547.1405,545.8845,545.8845,700.0
2024-12-17 12:05:00,547.61,547.61,547.03,547.04,485.0,545.8945,545.8945,545.3163,545.3262,485.0
2024-12-17 12:10:00,547.01,547.01,547.01,547.01,200.0,545.2963,545.2963,545.2963,545.2963,200.0
2024-12-17 12:15:00,547.13,547.74,547.13,547.74,1110.0,545.416,546.024,545.416,546.024,1110.0
2024-12-17 12:20:00,546.65,546.66,545.39,546.06,1901.0,544.9375,544.9474,543.6814,544.3493,1901.0
2024-12-17 12:25:00,545.93,546.28,545.86,545.87,600.0,544.2197,544.5686,544.1499,544.1599,600.0
2024-12-17 12:30:00,546.5,546.58,545.93,546.58,1163.0,544.7879,544.8677,544.2197,544.8677,1163.0
2024-12-17 12:35:00,546.5,546.75,546.5,546.75,200.0,544.7879,545.0371,544.7879,545.0371,200.0
2024-12-17 12:40:00,547.25,547.7,546.75,546.98,2304.0,545.5356,545.9842,545.0371,545.2664,2304.0
2024-12-17 12:45:00,546.93,546.93,546.7,546.7,500.0,545.2166,545.2166,544.9873,544.9873,500.0
2024-12-17 12:50:00,546.8,546.8,546.5,546.67,600.0,545.087,545.087,544.7879,544.9574,600.0
2024-12-17 12:55:00,546.67,547.2,546.47,546.49,5317.0,544.9574,545.4857,544.758,544.778,5317.0
2024-12-17 13:00:00,546.85,547.63,546.85,547.62,950.0,545.1368,545.9144,545.1368,545.9044,950.0
2024-12-17 13:05:00,547.62,547.62,547.32,547.5,2040.0,545.9044,545.9044,545.6054,545.7848,2040.0
2024-12-17 13:10:00,547.57,548.0,547.32,547.63,3874.0,545.8546,546.2832,545.6054,545.9144,3874.0
2024-12-17 13:15:00,547.85,548.25,547.51,547.51,2718.0,546.1337,546.5324,545.7948,545.7948,2718.0
2024-12-17 13:20:00,547.11,547.5,546.77,546.88,2594.0,545.396,545.7848,545.0571,545.1667,2594.0
2024-12-17 13:25:00,546.52,547.0,546.52,546.73,902.0,544.8079,545.2864,544.8079,545.0172,902.0
2024-12-17 13:30:00,546.58,546.73,546.58,546.73,200.0,544.8677,545.0172,544.8677,545.0172,200.0
2024-12-17 13:35:00,546.52,546.93,546.52,546.93,753.0,544.8079,545.2166,544.8079,545.2166,753.0
2024-12-17 13:40:00,546.93,546.93,546.51,546.52,519.0,545.2166,545.2166,544.7979,544.8079,519.0
2024-12-17 13:45:00,546.93,546.93,546.65,546.65,442.0,545.2166,545.2166,544.9375,544.9375,442.0
2024-12-17 13:50:00,546.65,546.86,546.56,546.57,500.0,544.9375,545.1468,544.8477,544.8577,500.0
2024-12-17 13:55:00,546.93,546.97,546.89,546.89,672.0,545.2166,545.2565,545.1767,545.1767,672.0
2024-12-17 14:00:00,546.89,546.89,546.42,546.42,900.0,545.1767,545.1767,544.7082,544.7082,900.0
2024-12-17 14:05:00,546.24,546.44,546.24,546.44,514.0,544.5287,544.7281,544.5287,544.7281,514.0
2024-12-17 14:10:00,546.13,546.2,545.66,546.18,800.0,544.4191,544.4889,543.9506,544.4689,800.0
2024-12-17 14:15:00,546.14,547.32,546.14,547.21,6179.0,544.4291,545.6054,544.4291,545.4957,6179.0
2024-12-17 14:20:00,547.1,547.4,546.63,546.88,2010.0,545.3861,545.6851,544.9175,545.1667,2010.0
2024-12-17 14:25:00,546.88,546.99,546.35,546.74,1726.0,545.1667,545.2764,544.6384,545.0272,1726.0
2024-12-17 14:30:00,546.73,546.73,546.49,546.61,1754.0,545.0172,545.0172,544.778,544.8976,1754.0
2024-12-17 14:35:00,546.59,546.61,546.59,546.61,200.0,544.8776,544.8976,544.8776,544.8976,200.0
2024-12-17 14:40:00,546.61,546.61,546.16,546.17,862.0,544.8976,544.8976,544.449,544.459,862.0
2024-12-17 14:45:00,546.25,546.25,545.99,545.99,560.0,544.5387,544.5387,544.2795,544.2795,560.0
2024-12-17 14:50:00,545.9,545.9,545.49,545.68,1617.0,544.1898,544.1898,543.7811,543.9705,1617.0
2024-12-17 14:55:00,545.79,546.88,545.73,546.5,1828.0,544.0802,545.1667,544.0203,544.7879,1828.0
2024-12-17 15:00:00,546.86,546.86,545.59,545.6,805.0,545.1468,545.1468,543.8808,543.8908,805.0
2024-12-17 15:05:00,545.6,545.6,545.25,545.42,778.0,543.8908,543.8908,543.5418,543.7113,778.0
2024-12-17 15:10:00,544.83,545.09,544.82,545.09,400.0,543.1232,543.3823,543.1132,543.3823,400.0
2024-12-17 15:15:00,544.92,544.92,543.25,543.25,3708.0,543.2129,543.2129,541.5481,541.5481,3708.0
2024-12-17 15:20:00,543.22,543.87,543.04,543.87,2350.0,541.5182,542.1662,541.3388,542.1662,2350.0
2024-12-17 15:25:00,543.72,543.72,543.65,543.65,400.0,542.0166,542.0166,541.9469,541.9469,400.0
2024-12-17 15:30:00,543.72,544.48,543.66,544.48,2623.0,542.0166,542.7743,541.9568,542.7743,2623.0
2024-12-17 15:35:00,544.13,544.14,543.64,543.64,407.0,542.4254,542.4353,541.9369,541.9369,407.0
2024-12-17 15:40:00,543.81,544.04,543.79,543.94,750.0,542.1064,542.3356,542.0864,542.236,750.0
2024-12-17 15:45:00,543.95,544.23,543.95,544.23,400.0,542.2459,542.525,542.2459,542.525,400.0
2024-12-17 15:50:00,544.23,544.73,543.98,544.43,4174.0,542.525,543.0235,542.2758,542.7244,4174.0
2024-12-17 15:55:00,544.43,545.56,544.32,544.79,13622.0,542.7244,543.8509,542.6148,543.0833,13622.0
2024-12-18 09:30:00,546.47,547.53,543.56,547.53,5707.0,544.758,545.8147,541.8571,545.8147,5707.0
2024-12-18 09:35:00,547.08,547.63,547.08,547.63,4700.0,545.3661,545.9144,545.3661,545.9144,4700.0
2024-12-18 09:40:00,547.0,547.74,546.43,546.71,4482.0,545.2864,546.024,544.7182,544.9973,4482.0
2024-12-18 09:45:00,546.34,546.9,546.34,546.9,512.0,544.6284,545.1867,544.6284,545.1867,512.0
2024-12-18 09:50:00,546.55,547.44,545.31,545.31,2663.0,544.8378,545.725,543.6017,543.6017,2663.0
2024-12-18 09:55:00,546.16,547.52,546.16,547.51,2170.0,544.449,545.8047,544.449,545.7948,2170.0
2024-12-18 10:00:00,547.2,547.48,546.26,547.48,709.0,545.4857,545.7649,544.5487,545.7649,709.0
2024-12-18 10:05:00,547.48,548.68,546.75,548.05,2605.0,545.7649,546.9611,545.0371,546.3331,2605.0
2024-12-18 10:10:00,547.97,550.33,547.17,549.78,6063.0,546.2533,548.6059,545.4558,548.0577,6063.0
2024-12-18 10:15:00,549.33,549.33,548.26,549.14,1743.0,547.6091,547.6091,546.5424,547.4197,1743.0
2024-12-18 10:20:00,550.26,551.02,549.12,549.12,1904.0,548.5362,549.2938,547.3997,547.3997,1904.0
2024-12-18 10:25:00,551.23,551.79,551.13,551.63,1026.0,549.5031,550.0614,549.4034,549.9019,1026.0
2024-12-18 10:30:00,551.17,551.36,550.42,551.36,641.0,549.4433,549.6327,548.6957,549.6327,641.0
2024-12-18 10:35:00,551.6,551.78,550.11,550.87,1364.0,549.872,550.0514,548.3866,549.1442,1364.0
2024-12-18 10:40:00,550.11,550.74,550.11,550.67,320.0,548.3866,549.0146,548.3866,548.9449,320.0
2024-12-18 10:45:00,550.84,550.84,550.83,550.84,448.0,549.1143,549.1143,549.1044,549.1143,448.0
2024-12-18 10:50:00,551.56,551.99,550.71,551.29,5944.0,549.8321,550.2607,548.9847,549.5629,5944.0
2024-12-18 10:55:00,550.93,550.93,550.92,550.93,100.0,549.2041,549.2041,549.1941,549.2041,100.0
2024-12-18 11:00:00,550.82,551.49,550.45,550.79,5484.0,549.0944,549.7623,548.7256,549.0645,5484.0
2024-12-18 11:05:00,550.79,550.79,550.12,550.79,700.0,549.0645,549.0645,548.3966,549.0645,700.0
2024-12-18 11:10:00,550.11,550.19,549.94,549.95,500.0,548.3866,548.4664,548.2172,548.2271,500.0
2024-12-18 11:15:00,549.95,550.8,549.47,550.61,1671.0,548.2271,549.0745,547.7486,548.8851,1671.0
2024-12-18 11:20:00,550.01,551.26,549.98,550.7,1750.0,548.2869,549.533,548.257,548.9748,1750.0
2024-12-18 11:25:00,551.25,551.4,550.78,551.01,2056.0,549.5231,549.6726,549.0545,549.2838,2056.0
2024-12-18 11:30:00,551.84,551.84,550.79,550.98,1200.0,550.1112,550.1112,549.0645,549.2539,1200.0
2024-12-18 11:35:00,550.59,551.47,550.56,551.13,2052.0,548.8651,549.7424,548.8352,549.4034,2052.0
2024-12-18 11:40:00,551.13,551.18,550.58,550.59,1000.0,549.4034,549.4533,548.8551,548.8651,1000.0
2024-12-18 11:45:00,551.0,551.67,551.0,551.67,718.0,549.2738,549.9417,549.2738,549.9417,718.0
2024-12-18 11:50:00,551.67,551.67,551.61,551.62,1300.0,549.9417,549.9417,549.8819,549.8919,1300.0
2024-12-18 11:55:00,551.52,551.93,551.1,551.1,6439.0,549.7922,550.2009,549.3735,549.3735,6439.0
2024-12-18 12:00:00,550.93,550.93,550.2,550.2,1067.0,549.2041,549.2041,548.4763,548.4763,1067.0
2024-12-18 12:05:00,550.57,550.57,549.85,549.85,500.0,548.8452,548.8452,548.1274,548.1274,500.0
2024-12-18 12:10:00,550.14,550.91,550.14,550.91,500.0,548.4165,549.1841,548.4165,549.1841,500.0
2024-12-18 12:15:00,550.9,553.21,550.83,552.8,1502.0,549.1741,551.4769,549.1044,551.0682,1502.0
2024-12-18 12:20:00,552.8,552.8,552.35,552.59,1317.0,551.0682,551.0682,550.6196,550.8589,1317.0
2024-12-18 12:25:00,552.58,553.02,552.54,553.0,914.0,550.8489,551.2875,550.809,551.2676,914.0
2024-12-18 12:30:00,552.72,552.72,551.78,552.05,1185.0,550.9884,550.9884,550.0514,550.3205,1185.0
2024-12-18 12:35:00,552.19,552.19,552.19,552.19,100.0,550.4601,550.4601,550.4601,550.4601,100.0
2024-12-18 12:40:00,552.23,552.6,552.22,552.29,6746.0,550.5,550.8688,550.49,550.5598,6746.0
2024-12-18 12:45:00,552.29,552.63,552.29,552.49,665.0,550.5598,550.8987,550.5598,550.7592,665.0
2024-12-18 12:50:00,552.99,552.99,552.55,552.56,252.0,551.2576,551.2576,550.819,550.8289,252.0
2024-12-18 12:55:00,552.98,553.1,552.58,552.77,2234.0,551.2476,551.3673,550.8489,551.0383,2234.0
2024-12-18 13:00:00,552.85,552.85,552.56,552.56,500.0,551.118,551.118,550.8289,550.8289,500.0
2024-12-18 13:05:00,552.28,553.09,552.28,553.09,498.0,550.5498,551.3573,550.5498,551.3573,498.0
2024-12-18 13:10:00,553.23,554.01,552.93,553.56,2004.0,551.4968,552.2744,551.1978,551.8258,2004.0
2024-12-18 13:15:00,553.56,554.06,553.4,554.01,2209.0,551.8258,552.3242,551.6663,552.2744,2209.0
2024-12-18 13:20:00,554.01,554.86,554.01,554.86,1990.0,552.2744,553.1217,552.2744,553.1217,1990.0
2024-12-18 13:25:00,555.58,555.58,555.01,555.01,500.0,553.8395,553.8395,553.2713,553.2713,500.0
2024-12-18 13:30:00,554.64,555.54,554.44,554.44,7751.0,552.9024,553.7996,552.7031,552.7031,7751.0
2024-12-18 13:35:00,554.11,555.4,554.07,555.16,2990.0,552.3741,553.66,552.3342,553.4208,2990.0
2024-12-18 13:40:00,555.54,555.68,555.51,555.67,800.0,553.7996,553.9392,553.7697,553.9292,800.0
2024-12-18 13:45:00,555.67,557.0,555.51,556.6,1009.0,553.9292,555.255,553.7697,554.8563,1009.0
2024-12-18 13:50:00,556.43,557.33,556.43,557.33,1200.0,554.6868,555.584,554.6868,555.584,1200.0
2024-12-18 13:55:00,557.27,558.46,557.23,558.43,4671.0,555.5242,556.7105,555.4843,556.6806,4671.0
2024-12-18 14:00:00,558.0,558.48,554.81,554.81,3509.0,556.2519,556.7304,553.0719,553.0719,3509.0
2024-12-18 14:05:00,554.64,555.12,552.29,552.29,2504.0,552.9024,553.3809,550.5598,550.5598,2504.0
2024-12-18 14:10:00,552.4,552.8,551.86,552.8,1437.0,550.6694,551.0682,550.1311,551.0682,1437.0
2024-12-18 14:15:00,552.28,552.89,552.28,552.8,2119.0,550.5498,551.1579,550.5498,551.0682,2119.0
2024-12-18 14:20:00,553.13,554.48,552.91,554.48,13569.0,551.3972,552.7429,551.1779,552.7429,13569.0
2024-12-18 14:25:00,554.15,554.22,552.58,553.72,1783.0,552.414,552.4837,550.8489,551.9853,1783.0
2024-12-18 14:30:00,553.38,554.98,553.37,554.63,3672.0,551.6464,553.2414,551.6364,552.8925,3672.0
2024-12-18 14:35:00,554.29,554.7,553.91,553.92,4067.0,552.5535,552.9622,552.1747,552.1847,4067.0
2024-12-18 14:40:00,554.39,554.39,552.28,552.28,2818.0,552.6532,552.6532,550.5498,550.5498,2818.0
2024-12-18 14:45:00,552.25,552.25,550.27,550.79,6134.0,550.5199,550.5199,548.5461,549.0645,6134.0
2024-12-18 14:50:00,550.68,550.68,549.06,549.07,3778.0,548.9548,548.9548,547.3399,547.3499,3778.0
2024-12-18 14:55:00,549.18,550.16,548.0,548.0,2050.0,547.4595,548.4365,546.2832,546.2832,2050.0
2024-12-18 15:00:00,548.38,549.22,547.91,548.75,4037.0,546.662,547.4994,546.1935,547.0309,4037.0
2024-12-18 15:05:00,549.1,549.9,549.04,549.5,1553.0,547.3798,548.1773,547.32,547.7785,1553.0
2024-12-18 15:10:00,548.24,548.75,547.42,547.92,3825.0,546.5225,547.0309,545.705,546.2035,3825.0
2024-12-18 15:15:00,547.58,547.86,546.0,546.6,2006.0,545.8645,546.1437,544.2895,544.8876,2006.0
2024-12-18 15:20:00,546.6,548.08,545.96,546.72,6585.0,544.8876,546.363,544.2496,545.0072,6585.0
2024-12-18 15:25:00,546.72,547.33,544.7,545.7,7409.0,545.0072,545.6153,542.9936,543.9904,7409.0
2024-12-18 15:30:00,545.58,545.96,544.27,545.0,6793.0,543.8708,544.2496,542.5649,543.2926,6793.0
2024-12-18 15:35:00,544.98,544.98,542.07,542.11,4409.0,543.2727,543.2727,540.3718,540.4117,4409.0
2024-12-18 15:40:00,542.11,542.11,539.3,539.47,9389.0,540.4117,540.4117,537.6105,537.78,9389.0
2024-12-18 15:45:00,539.18,542.01,538.86,541.17,12315.0,537.4909,540.312,537.1719,539.4746,12315.0
2024-12-18 15:50:00,540.99,541.45,538.63,539.31,12212.0,539.2952,539.7538,536.9426,537.6205,12212.0
2024-12-18 15:55:00,538.89,538.93,535.0,535.44,46261.0,537.2018,537.2416,533.324,533.7626,46261.0
2024-12-19 09:30:00,537.1,539.41,536.02,539.3,8629.0,535.4174,537.7201,534.3408,537.6105,8629.0
2024-12-19 09:35:00,541.66,541.66,540.78,540.78,250.0,539.9631,539.9631,539.0859,539.0859,250.0
2024-12-19 09:40:00,539.76,539.76,539.4,539.4,300.0,538.069,538.069,537.7102,537.7102,300.0
2024-12-19 09:45:00,540.28,540.28,537.54,537.54,1400.0,538.5874,538.5874,535.856,535.856,1400.0
2024-12-19 09:50:00,535.43,536.51,535.42,536.36,3453.0,533.7526,534.8292,533.7426,534.6797,3453.0
2024-12-19 09:55:00,536.59,536.59,535.88,535.88,2098.0,534.909,534.909,534.2012,534.2012,2098.0
2024-12-19 10:00:00,535.99,535.99,534.55,534.56,1637.0,534.3109,534.3109,532.8754,532.8853,1637.0
2024-12-19 10:05:00,534.56,535.75,534.18,534.18,1717.0,532.8853,534.0716,532.5065,532.5065,1717.0
2024-12-19 10:10:00,535.34,535.84,534.07,534.08,1164.0,533.6629,534.1613,532.3969,532.4068,1164.0
2024-12-19 10:15:00,533.87,533.87,533.04,533.04,560.0,532.1975,532.1975,531.3701,531.3701,560.0
2024-12-19 10:20:00,532.77,532.78,531.61,531.61,300.0,531.1009,531.1109,529.9446,529.9446,300.0
2024-12-19 10:25:00,532.39,532.39,530.76,531.31,1830.0,530.7221,530.7221,529.0972,529.6455,1830.0
2024-12-19 10:30:00,531.36,532.27,531.35,531.97,900.0,529.6954,530.6025,529.6854,530.3035,900.0
2024-12-19 10:35:00,531.15,531.93,531.15,531.93,254.0,529.486,530.2636,529.486,530.2636,254.0
2024-12-19 10:40:00,531.12,532.33,531.12,532.33,1095.0,529.4561,530.6623,529.4561,530.6623,1095.0
2024-12-19 10:45:00,531.3,531.35,530.46,530.47,4976.0,529.6355,529.6854,528.7982,528.8081,4976.0
2024-12-19 10:50:00,528.39,529.96,528.39,529.96,289.0,526.7347,528.2997,526.7347,528.2997,289.0
2024-12-19 10:55:00,528.74,529.05,528.74,528.75,600.0,527.0836,527.3926,527.0836,527.0935,600.0
2024-12-19 11:00:00,528.74,528.74,527.29,527.81,2143.0,527.0836,527.0836,525.6381,526.1565,2143.0
2024-12-19 11:05:00,527.81,528.75,527.48,528.3,6189.0,526.1565,527.0935,525.8275,526.6449,6189.0
2024-12-19 11:10:00,528.41,528.58,527.91,527.91,1042.0,526.7546,526.9241,526.2562,526.2562,1042.0
2024-12-19 11:15:00,528.14,528.15,528.13,528.13,432.0,526.4854,526.4954,526.4755,526.4755,432.0
2024-12-19 11:20:00,528.5,528.95,528.43,528.63,3500.0,526.8443,527.2929,526.7745,526.9739,3500.0
2024-12-19 11:25:00,529.32,529.85,528.86,529.85,916.0,527.6618,528.1901,527.2032,528.1901,916.0
2024-12-19 11:30:00,529.86,530.57,529.86,530.2,1725.0,528.2001,528.9078,528.2001,528.539,1725.0
2024-12-19 11:35:00,529.82,529.9,529.13,529.71,600.0,528.1602,528.2399,527.4723,528.0505,600.0
2024-12-19 11:40:00,529.68,530.86,529.67,530.68,3331.0,528.0206,529.1969,528.0107,529.0175,3331.0
2024-12-19 11:45:00,530.86,530.86,530.08,530.08,804.0,529.1969,529.1969,528.4194,528.4194,804.0
2024-12-19 11:50:00,530.27,530.27,528.74,528.74,1046.0,528.6088,528.6088,527.0836,527.0836,1046.0
2024-12-19 11:55:00,528.29,528.29,528.11,528.12,310.0,526.635,526.635,526.4555,526.4655,310.0
2024-12-19 12:00:00,528.45,528.47,527.6,528.47,2175.0,526.7945,526.8144,525.9471,526.8144,2175.0
2024-12-19 12:05:00,528.25,528.28,528.25,528.27,390.0,526.5951,526.625,526.5951,526.615,390.0
2024-12-19 12:10:00,528.26,528.26,528.25,528.26,150.0,526.6051,526.6051,526.5951,526.6051,150.0
2024-12-19 12:15:00,527.92,528.21,527.47,527.76,1607.0,526.2661,526.5552,525.8175,526.1066,1607.0
2024-12-19 12:20:00,527.68,527.7,525.53,525.53,3600.0,526.0269,526.0468,523.8836,523.8836,3600.0
2024-12-19 12:25:00,526.02,526.28,525.99,525.99,928.0,524.3721,524.6313,524.3422,524.3422,928.0
2024-12-19 12:30:00,525.53,526.24,524.72,525.44,3558.0,523.8836,524.5914,523.0762,523.7939,3558.0
2024-12-19 12:35:00,525.44,525.59,525.44,525.59,395.0,523.7939,523.9434,523.7939,523.9434,395.0
2024-12-19 12:40:00,526.14,526.14,525.17,525.18,500.0,524.4917,524.4917,523.5248,523.5347,500.0
2024-12-19 12:45:00,525.44,525.44,524.94,525.35,941.0,523.7939,523.7939,523.2955,523.7042,941.0
2024-12-19 12:50:00,525.1,525.63,524.86,525.63,1300.0,523.455,523.9833,523.2157,523.9833,1300.0
2024-12-19 12:55:00,525.55,525.62,525.48,525.49,600.0,523.9036,523.9733,523.8338,523.8438,600.0
2024-12-19 13:00:00,525.81,525.81,524.88,525.47,2496.0,524.1627,524.1627,523.2357,523.8238,2496.0
2024-12-19 13:05:00,526.01,526.01,525.66,525.98,5834.0,524.3621,524.3621,524.0132,524.3322,5834.0
2024-12-19 13:10:00,526.25,527.18,526.25,527.18,600.0,524.6014,525.5285,524.6014,525.5285,600.0
2024-12-19 13:15:00,526.51,527.27,526.36,526.45,1025.0,524.8606,525.6182,524.711,524.8007,1025.0
2024-12-19 13:20:00,526.51,526.64,526.51,526.64,400.0,524.8606,524.9901,524.8606,524.9901,400.0
2024-12-19 13:25:00,527.06,527.15,526.9,527.15,525.0,525.4088,525.4986,525.2493,525.4986,525.0
2024-12-19 13:30:00,527.0,527.0,526.68,526.69,500.0,525.349,525.349,525.03,525.04,500.0
2024-12-19 13:35:00,527.13,527.35,526.95,527.24,2182.0,525.4786,525.6979,525.2992,525.5883,2182.0
2024-12-19 13:40:00,527.24,527.24,527.24,527.24,0.0,525.5883,525.5883,525.5883,525.5883,0.0
2024-12-19 13:45:00,527.55,527.85,527.55,527.79,577.0,525.8973,526.1964,525.8973,526.1365,577.0
2024-12-19 13:50:00,528.15,528.16,528.15,528.15,218.0,526.4954,526.5054,526.4954,526.4954,218.0
2024-12-19 13:55:00,528.16,529.37,528.16,529.23,2022.0,526.5054,527.7116,526.5054,527.572,2022.0
2024-12-19 14:00:00,529.23,530.36,529.23,530.0,900.0,527.572,528.6985,527.572,528.3396,900.0
2024-12-19 14:05:00,529.62,529.62,528.73,528.97,1230.0,527.9608,527.9608,527.0736,527.3128,1230.0
2024-12-19 14:10:00,528.36,528.63,528.36,528.36,2385.0,526.7048,526.9739,526.7048,526.7048,2385.0
2024-12-19 14:15:00,528.34,528.58,528.33,528.58,990.0,526.6848,526.9241,526.6749,526.9241,990.0
2024-12-19 14:20:00,528.83,529.03,528.83,528.89,428.0,527.1733,527.3727,527.1733,527.2331,428.0
2024-12-19 14:25:00,529.32,529.32,529.32,529.32,100.0,527.6618,527.6618,527.6618,527.6618,100.0
2024-12-19 14:30:00,528.48,528.96,527.58,528.96,4560.0,526.8244,527.3029,525.9272,527.3029,4560.0
2024-12-19 14:35:00,528.92,528.92,528.34,528.76,1112.0,527.263,527.263,526.6848,527.1035,1112.0
2024-12-19 14:40:00,528.02,528.06,527.28,528.06,2429.0,526.3658,526.4057,525.6281,526.4057,2429.0
2024-12-19 14:45:00,527.78,527.78,527.62,527.7,600.0,526.1266,526.1266,525.9671,526.0468,600.0
2024-12-19 14:50:00,527.6,528.03,527.59,528.02,1300.0,525.9471,526.3758,525.9372,526.3658,1300.0
2024-12-19 14:55:00,528.05,528.24,527.67,528.24,1314.0,526.3957,526.5851,526.0169,526.5851,1314.0
2024-12-19 15:00:00,527.94,528.18,527.8,527.8,467.0,526.2861,526.5253,526.1465,526.1465,467.0
2024-12-19 15:05:00,528.24,528.24,528.16,528.16,720.0,526.5851,526.5851,526.5054,526.5054,720.0
2024-12-19 15:10:00,528.17,528.59,527.81,528.59,3984.0,526.5154,526.934,526.1565,526.934,3984.0
2024-12-19 15:15:00,528.66,528.77,528.23,528.25,3047.0,527.0038,527.1135,526.5752,526.5951,3047.0
2024-12-19 15:20:00,528.0,528.49,527.92,528.37,5735.0,526.3459,526.8344,526.2661,526.7147,5735.0
2024-12-19 15:25:00,528.36,528.59,527.69,528.54,2862.0,526.7048,526.934,526.0369,526.8842,2862.0
2024-12-19 15:30:00,528.31,528.33,526.13,526.22,4269.0,526.6549,526.6749,524.4817,524.5715,4269.0
2024-12-19 15:35:00,526.52,527.26,525.86,527.19,2916.0,524.8705,525.6082,524.2126,525.5384,2916.0
2024-12-19 15:40:00,526.85,528.03,526.85,527.87,1692.0,525.1995,526.3758,525.1995,526.2163,1692.0
2024-12-19 15:45:00,527.8,527.87,526.71,527.5,4846.0,526.1465,526.2163,525.0599,525.8475,4846.0
2024-12-19 15:50:00,527.5,528.0,526.51,526.51,4894.0,525.8475,526.3459,524.8606,524.8606,4894.0
2024-12-19 15:55:00,527.0,528.06,525.75,525.98,22202.0,525.349,526.4057,524.1029,524.3322,22202.0
2024-12-20 09:30:00,524.05,529.97,524.05,527.8,69253.0,522.4083,528.3097,522.4083,526.1465,69253.0
2024-12-20 09:35:00,527.7,530.04,525.43,527.77,3998.0,526.0468,528.3795,523.7839,526.1166,3998.0
2024-12-20 09:40:00,528.47,528.47,527.19,527.19,200.0,526.8144,526.8144,525.5384,525.5384,200.0
2024-12-20 09:45:00,527.56,528.07,525.25,525.5,3462.0,525.9073,526.4157,523.6045,523.8537,3462.0
2024-12-20 09:50:00,526.38,527.82,525.01,527.72,1377.0,524.731,526.1665,523.3653,526.0668,1377.0
2024-12-20 09:55:00,524.96,529.65,524.96,526.77,6607.0,523.3154,527.9907,523.3154,525.1197,6607.0
2024-12-20 10:00:00,528.27,529.19,526.21,527.5,2184.0,526.615,527.5322,524.5615,525.8475,2184.0
2024-12-20 10:05:00,529.39,530.17,527.72,527.72,2811.0,527.7315,528.5091,526.0668,526.0668,2811.0
2024-12-20 10:10:00,526.18,528.63,526.18,528.63,451.0,524.5316,526.9739,524.5316,526.9739,451.0
2024-12-20 10:15:00,528.4,528.4,526.75,527.48,1140.0,526.7446,526.7446,525.0998,525.8275,1140.0
2024-12-20 10:20:00,526.94,527.53,526.44,527.53,422.0,525.2892,525.8774,524.7908,525.8774,422.0
2024-12-20 10:25:00,528.81,529.89,526.47,529.88,2920.0,527.1534,528.23,524.8207,528.22,2920.0
2024-12-20 10:30:00,530.75,531.2,530.06,531.06,1843.0,529.0873,529.5359,528.3994,529.3963,1843.0
2024-12-20 10:35:00,531.18,533.22,530.75,532.91,4503.0,529.5159,531.5495,529.0873,531.2405,4503.0
2024-12-20 10:40:00,532.56,534.02,531.27,531.93,4423.0,530.8916,532.347,529.6056,530.2636,4423.0
2024-12-20 10:45:00,532.29,532.81,531.81,532.64,796.0,530.6224,531.1408,530.144,530.9714,796.0
2024-12-20 10:50:00,531.86,532.64,531.85,532.64,200.0,530.1938,530.9714,530.1838,530.9714,200.0
2024-12-20 10:55:00,532.29,533.19,532.22,533.12,2459.0,530.6224,531.5196,530.5527,531.4498,2459.0
2024-12-20 11:00:00,532.63,534.97,532.62,534.26,2620.0,530.9614,533.2941,530.9514,532.5863,2620.0
2024-12-20 11:05:00,534.88,537.87,534.88,536.88,6864.0,533.2043,536.185,533.2043,535.1981,6864.0
2024-12-20 11:10:00,537.93,538.82,537.56,538.0,9315.0,536.2448,537.132,535.8759,536.3146,9315.0
2024-12-20 11:15:00,538.08,540.35,537.64,540.35,12700.0,536.3943,538.6572,535.9557,538.6572,12700.0
2024-12-20 11:20:00,540.15,540.64,537.62,538.56,9107.0,538.4578,538.9463,535.9358,536.8728,9107.0
2024-12-20 11:25:00,538.19,538.19,537.67,537.93,500.0,536.504,536.504,535.9856,536.2448,500.0
2024-12-20 11:30:00,537.95,539.0,537.91,538.99,1811.0,536.2647,537.3114,536.2248,537.3015,1811.0
2024-12-20 11:35:00,538.05,539.64,538.05,539.5,812.0,536.3644,537.9494,536.3644,537.8099,812.0
2024-12-20 11:40:00,538.92,539.88,538.92,539.45,438.0,537.2317,538.1887,537.2317,537.76,438.0
2024-12-20 11:45:00,539.82,540.43,538.66,540.4,2466.0,538.1289,538.7369,536.9725,538.707,2466.0
2024-12-20 11:50:00,540.37,540.37,539.15,539.6,1300.0,538.6771,538.6771,537.461,537.9095,1300.0
2024-12-20 11:55:00,539.89,540.27,539.64,540.27,2733.0,538.1986,538.5774,537.9494,538.5774,2733.0
2024-12-20 12:00:00,539.89,539.91,539.68,539.9,1200.0,538.1986,538.2186,537.9893,538.2086,1200.0
2024-12-20 12:05:00,539.67,539.86,539.21,539.33,2500.0,537.9793,538.1687,537.5208,537.6404,2500.0
2024-12-20 12:10:00,539.65,539.71,539.17,539.55,4800.0,537.9594,538.0192,537.4809,537.8597,4800.0
2024-12-20 12:15:00,539.59,540.2,539.59,540.2,554.0,537.8996,538.5077,537.8996,538.5077,554.0
2024-12-20 12:20:00,539.1,539.41,539.1,539.32,409.0,537.4111,537.7201,537.4111,537.6304,409.0
2024-12-20 12:25:00,539.2,539.78,539.19,539.74,432.0,537.5108,538.089,537.5008,538.0491,432.0
2024-12-20 12:30:00,539.48,539.48,537.77,538.23,1510.0,537.7899,537.7899,536.0853,536.5438,1510.0
2024-12-20 12:35:00,538.14,539.41,538.13,539.37,1484.0,536.4541,537.7201,536.4442,537.6803,1484.0
2024-12-20 12:40:00,538.9,538.91,538.9,538.9,1796.0,537.2117,537.2217,537.2117,537.2117,1796.0
2024-12-20 12:45:00,538.31,538.65,537.25,538.1,2548.0,536.6236,536.9625,535.5669,536.4142,2548.0
2024-12-20 12:50:00,538.56,538.56,537.72,537.73,547.0,536.8728,536.8728,536.0354,536.0454,547.0
2024-12-20 12:55:00,538.56,538.81,538.42,538.81,730.0,536.8728,537.122,536.7332,537.122,730.0
2024-12-20 13:00:00,537.97,537.98,537.17,537.73,2099.0,536.2847,536.2946,535.4872,536.0454,2099.0
2024-12-20 13:05:00,537.8,538.18,537.79,537.85,500.0,536.1152,536.494,536.1052,536.165,500.0
2024-12-20 13:10:00,537.76,538.57,537.76,537.93,819.0,536.0753,536.8828,536.0753,536.2448,819.0
2024-12-20 13:15:00,537.61,537.65,537.07,537.13,1212.0,535.9258,535.9657,535.3875,535.4473,1212.0
2024-12-20 13:20:00,537.81,537.81,536.73,536.88,1220.0,536.1252,536.1252,535.0485,535.1981,1220.0
2024-12-20 13:25:00,536.34,536.59,535.07,535.07,1324.0,534.6598,534.909,533.3937,533.3937,1324.0
2024-12-20 13:30:00,535.52,535.79,535.17,535.79,400.0,533.8423,534.1115,533.4934,534.1115,400.0
2024-12-20 13:35:00,535.29,535.29,535.29,535.29,100.0,533.613,533.613,533.613,533.613,100.0
2024-12-20 13:40:00,535.18,535.21,534.92,535.21,1500.0,533.5034,533.5333,533.2442,533.5333,1500.0
2024-12-20 13:45:00,535.62,535.62,535.37,535.37,210.0,533.942,533.942,533.6928,533.6928,210.0
2024-12-20 13:50:00,535.39,535.95,534.97,535.85,1502.0,533.7127,534.271,533.2941,534.1713,1502.0
2024-12-20 13:55:00,536.23,536.23,535.65,535.98,2100.0,534.5501,534.5501,533.9719,534.3009,2100.0
2024-12-20 14:00:00,536.31,536.31,535.0,535.79,1699.0,534.6299,534.6299,533.324,534.1115,1699.0
2024-12-20 14:05:00,535.0,535.72,535.0,535.56,1400.0,533.324,534.0417,533.324,533.8822,1400.0
2024-12-20 14:10:00,535.45,535.45,535.25,535.26,316.0,533.7725,533.7725,533.5732,533.5831,316.0
2024-12-20 14:15:00,535.45,536.11,534.98,534.98,1475.0,533.7725,534.4305,533.304,533.304,1475.0
2024-12-20 14:20:00,535.56,535.56,535.37,535.55,3797.0,533.8822,533.8822,533.6928,533.8722,3797.0
2024-12-20 14:25:00,535.63,536.72,535.63,536.72,1773.0,533.952,535.0386,533.952,535.0386,1773.0
2024-12-20 14:30:00,536.55,537.19,536.55,536.73,600.0,534.8691,535.5071,534.8691,535.0485,600.0
2024-12-20 14:35:00,536.73,536.74,536.22,536.3,900.0,535.0485,535.0585,534.5401,534.6199,900.0
2024-12-20 14:40:00,535.56,536.25,535.33,535.7,3317.0,533.8822,534.57,533.6529,534.0218,3317.0
2024-12-20 14:45:00,535.7,536.62,535.63,535.63,1700.0,534.0218,534.9389,533.952,533.952,1700.0
2024-12-20 14:50:00,535.65,535.97,534.84,535.15,3483.0,533.9719,534.2909,533.1645,533.4735,3483.0
2024-12-20 14:55:00,535.19,535.19,534.42,534.42,900.0,533.5134,533.5134,532.7458,532.7458,900.0
2024-12-20 15:00:00,534.96,535.87,534.59,534.66,6394.0,533.2841,534.1912,532.9152,532.985,6394.0
2024-12-20 15:05:00,534.25,534.46,533.95,534.33,4243.0,532.5763,532.7856,532.2772,532.6561,4243.0
2024-12-20 15:10:00,534.33,534.65,533.65,533.65,1400.0,532.6561,532.9751,531.9782,531.9782,1400.0
2024-12-20 15:15:00,533.51,533.88,533.24,533.48,3210.0,531.8386,532.2075,531.5695,531.8087,3210.0
2024-12-20 15:20:00,533.36,533.59,532.98,533.58,2271.0,531.6891,531.9184,531.3103,531.9084,2271.0
2024-12-20 15:25:00,533.89,534.28,533.18,533.95,4404.0,532.2174,532.6062,531.5097,532.2772,4404.0
2024-12-20 15:30:00,534.24,534.24,532.2,532.54,4000.0,532.5663,532.5663,530.5327,530.8717,4000.0
2024-12-20 15:35:00,532.38,533.31,532.38,532.38,2301.0,530.7122,531.6393,530.7122,530.7122,2301.0
2024-12-20 15:40:00,532.5,533.19,532.5,532.93,2534.0,530.8318,531.5196,530.8318,531.2604,2534.0
2024-12-20 15:45:00,533.26,533.26,532.55,533.04,1805.0,531.5894,531.5894,530.8816,531.3701,1805.0
2024-12-20 15:50:00,532.27,532.55,531.48,532.13,3674.0,530.6025,530.8816,529.815,530.4629,3674.0
2024-12-20 15:55:00,532.4,533.72,531.92,533.39,25776.0,530.7321,532.048,530.2536,531.719,25776.0
2024-12-23 09:30:00,531.48,531.99,528.18,528.18,2618.0,529.815,530.3234,526.5253,526.5253,2618.0
2024-12-23 09:35:00,530.0,530.0,529.36,529.37,1208.0,528.3396,528.3396,527.7016,527.7116,1208.0
2024-12-23 09:40:00,529.37,529.37,529.37,529.37,0.0,527.7116,527.7116,527.7116,527.7116,0.0
2024-12-23 09:45:00,530.87,530.88,530.34,530.35,200.0,529.2069,529.2169,528.6786,528.6885,200.0
2024-12-23 09:50:00,531.24,531.24,530.31,531.2,578.0,529.5757,529.5757,528.6487,529.5359,578.0
2024-12-23 09:55:00,531.2,531.96,530.51,531.52,3497.0,529.5359,530.2935,528.848,529.8549,3497.0
2024-12-23 10:00:00,530.62,531.05,528.77,528.77,5760.0,528.9577,529.3863,527.1135,527.1135,5760.0
2024-12-23 10:05:00,528.59,530.45,528.59,529.43,2279.0,526.934,528.7882,526.934,527.7714,2279.0
2024-12-23 10:10:00,529.25,529.8,528.9,529.19,1616.0,527.592,528.1402,527.2431,527.5322,1616.0
2024-12-23 10:15:00,529.13,530.78,528.84,530.78,2216.0,527.4723,529.1172,527.1833,529.1172,2216.0
2024-12-23 10:20:00,530.05,530.05,528.85,528.85,1140.0,528.3895,528.3895,527.1932,527.1932,1140.0
2024-12-23 10:25:00,528.9,531.05,528.9,530.79,1712.0,527.2431,529.3863,527.2431,529.1271,1712.0
2024-12-23 10:30:00,530.28,530.79,530.28,530.76,500.0,528.6187,529.1271,528.6187,529.0972,500.0
2024-12-23 10:35:00,531.38,531.73,531.38,531.73,500.0,529.7153,530.0642,529.7153,530.0642,500.0
2024-12-23 10:40:00,530.44,530.56,529.68,530.11,500.0,528.7782,528.8979,528.0206,528.4493,500.0
2024-12-23 10:45:00,529.38,530.27,529.17,529.17,618.0,527.7216,528.6088,527.5122,527.5122,618.0
2024-12-23 10:50:00,530.1,530.11,530.1,530.1,159.0,528.4393,528.4493,528.4393,528.4393,159.0
2024-12-23 10:55:00,530.17,530.17,528.89,529.75,977.0,528.5091,528.5091,527.2331,528.0904,977.0
2024-12-23 11:00:00,529.47,530.46,529.47,530.46,1482.0,527.8113,528.7982,527.8113,528.7982,1482.0
2024-12-23 11:05:00,530.46,530.46,529.76,529.76,365.0,528.7982,528.7982,528.1004,528.1004,365.0
2024-12-23 11:10:00,530.45,530.45,529.69,530.38,1749.0,528.7882,528.7882,528.0306,528.7184,1749.0
2024-12-23 11:15:00,530.38,530.38,530.38,530.38,0.0,528.7184,528.7184,528.7184,528.7184,0.0
2024-12-23 11:20:00,529.89,530.1,529.89,530.1,400.0,528.23,528.4393,528.23,528.4393,400.0
2024-12-23 11:25:00,530.1,530.1,529.88,529.88,300.0,528.4393,528.4393,528.22,528.22,300.0
2024-12-23 11:30:00,529.86,529.86,529.53,529.66,529.0,528.2001,528.2001,527.8711,528.0007,529.0
2024-12-23 11:35:00,530.29,530.29,530.29,530.29,500.0,528.6287,528.6287,528.6287,528.6287,500.0
2024-12-23 11:40:00,531.26,531.26,530.8,530.81,200.0,529.5957,529.5957,529.1371,529.1471,200.0
2024-12-23 11:45:00,531.35,531.35,530.46,530.46,232.0,529.6854,529.6854,528.7982,528.7982,232.0
2024-12-23 11:50:00,531.17,531.58,531.06,531.58,400.0,529.506,529.9147,529.3963,529.9147,400.0
2024-12-23 11:55:00,531.01,532.65,531.0,532.65,1223.0,529.3465,530.9813,529.3365,530.9813,1223.0
2024-12-23 12:00:00,531.66,532.2,531.66,532.2,200.0,529.9944,530.5327,529.9944,530.5327,200.0
2024-12-23 12:05:00,531.56,531.56,531.21,531.21,1056.0,529.8947,529.8947,529.5458,529.5458,1056.0
2024-12-23 12:10:00,531.21,531.21,531.21,531.21,0.0,529.5458,529.5458,529.5458,529.5458,0.0
2024-12-23 12:15:00,531.21,531.21,531.21,531.21,0.0,529.5458,529.5458,529.5458,529.5458,0.0
2024-12-23 12:20:00,531.9,532.82,531.9,532.28,1136.0,530.2337,531.1508,530.2337,530.6125,1136.0
2024-12-23 12:25:00,532.28,532.28,532.28,532.28,0.0,530.6125,530.6125,530.6125,530.6125,0.0
2024-12-23 12:30:00,532.64,532.64,531.92,532.33,987.0,530.9714,530.9714,530.2536,530.6623,987.0
2024-12-23 12:35:00,532.33,533.01,532.21,532.37,796.0,530.6623,531.3402,530.5427,530.7022,796.0
2024-12-23 12:40:00,532.33,532.33,532.32,532.33,100.0,530.6623,530.6623,530.6524,530.6623,100.0
2024-12-23 12:45:00,532.32,532.32,532.22,532.23,300.0,530.6524,530.6524,530.5527,530.5626,300.0
2024-12-23 12:50:00,532.28,532.81,532.28,532.81,500.0,530.6125,531.1408,530.6125,531.1408,500.0
2024-12-23 12:55:00,532.22,532.78,531.85,531.85,1841.0,530.5527,531.1109,530.1838,530.1838,1841.0
2024-12-23 13:00:00,531.85,532.75,531.73,532.75,706.0,530.1838,531.081,530.0642,531.081,706.0
2024-12-23 13:05:00,532.75,532.75,532.75,532.75,0.0,531.081,531.081,531.081,531.081,0.0
2024-12-23 13:10:00,532.75,532.75,532.75,532.75,0.0,531.081,531.081,531.081,531.081,0.0
2024-12-23 13:15:00,532.14,532.15,532.14,532.14,300.0,530.4729,530.4829,530.4729,530.4729,300.0
2024-12-23 13:20:00,532.13,532.61,532.12,532.61,200.0,530.4629,530.9414,530.453,530.9414,200.0
2024-12-23 13:25:00,532.6,533.19,532.6,533.18,1699.0,530.9315,531.5196,530.9315,531.5097,1699.0
2024-12-23 13:30:00,532.63,532.63,532.59,532.6,400.0,530.9614,530.9614,530.9215,530.9315,400.0
2024-12-23 13:35:00,532.05,533.25,532.05,533.25,600.0,530.3832,531.5794,530.3832,531.5794,600.0
2024-12-23 13:40:00,532.82,533.29,532.71,532.72,1312.0,531.1508,531.6193,531.0411,531.0511,1312.0
2024-12-23 13:45:00,532.69,534.15,532.69,534.15,2981.0,531.0212,532.4766,531.0212,532.4766,2981.0
2024-12-23 13:50:00,534.09,534.2,533.8,534.2,1651.0,532.4168,532.5265,532.1277,532.5265,1651.0
2024-12-23 13:55:00,534.1,534.15,533.42,534.03,1129.0,532.4268,532.4766,531.7489,532.357,1129.0
2024-12-23 14:00:00,534.03,534.03,534.03,534.03,0.0,532.357,532.357,532.357,532.357,0.0
2024-12-23 14:05:00,533.5,533.89,533.5,533.89,205.0,531.8287,532.2174,531.8287,532.2174,205.0
2024-12-23 14:10:00,533.5,533.51,532.68,532.72,2131.0,531.8287,531.8386,531.0112,531.0511,2131.0
2024-12-23 14:15:00,532.71,533.03,532.71,533.01,700.0,531.0411,531.3601,531.0411,531.3402,700.0
2024-12-23 14:20:00,532.74,532.92,531.93,531.93,760.0,531.071,531.2505,530.2636,530.2636,760.0
2024-12-23 14:25:00,532.27,532.28,532.0,532.0,412.0,530.6025,530.6125,530.3334,530.3334,412.0
2024-12-23 14:30:00,532.3,532.73,532.3,532.3,912.0,530.6324,531.0611,530.6324,530.6324,912.0
2024-12-23 14:35:00,531.69,532.23,531.66,531.66,1804.0,530.0243,530.5626,529.9944,529.9944,1804.0
2024-12-23 14:40:00,531.62,531.69,531.46,531.66,1757.0,529.9545,530.0243,529.795,529.9944,1757.0
2024-12-23 14:45:00,532.1,532.74,532.1,532.21,559.0,530.433,531.071,530.433,530.5427,559.0
2024-12-23 14:50:00,532.11,532.89,532.1,532.4,2476.0,530.443,531.2206,530.433,530.7321,2476.0
2024-12-23 14:55:00,532.25,532.25,531.96,532.25,300.0,530.5826,530.5826,530.2935,530.5826,300.0
2024-12-23 15:00:00,532.5,532.51,532.23,532.51,582.0,530.8318,530.8418,530.5626,530.8418,582.0
2024-12-23 15:05:00,532.49,532.59,532.22,532.51,1221.0,530.8218,530.9215,530.5527,530.8418,1221.0
2024-12-23 15:10:00,532.05,532.05,531.67,531.82,902.0,530.3832,530.3832,530.0044,530.1539,902.0
2024-12-23 15:15:00,531.6,531.74,530.76,530.76,3184.0,529.9346,530.0742,529.0972,529.0972,3184.0
2024-12-23 15:20:00,530.57,531.67,530.57,531.67,694.0,528.9078,530.0044,528.9078,530.0044,694.0
2024-12-23 15:25:00,531.34,531.8,531.33,531.71,1011.0,529.6754,530.134,529.6655,530.0443,1011.0
2024-12-23 15:30:00,531.59,531.59,530.98,530.99,1567.0,529.9246,529.9246,529.3166,529.3265,1567.0
2024-12-23 15:35:00,531.11,531.11,530.51,530.52,3012.0,529.4461,529.4461,528.848,528.858,3012.0
2024-12-23 15:40:00,530.13,531.59,530.13,531.03,2328.0,528.4692,529.9246,528.4692,529.3664,2328.0
2024-12-23 15:45:00,531.59,531.6,530.45,530.45,1992.0,529.9246,529.9346,528.7882,528.7882,1992.0
2024-12-23 15:50:00,531.05,532.35,530.64,532.04,3583.0,529.3863,530.6823,528.9776,530.3732,3583.0
2024-12-23 15:55:00,532.05,532.4,531.27,531.88,7675.0,530.3832,530.7321,529.6056,530.2137,7675.0
2024-12-24 09:30:00,532.57,532.57,532.57,532.57,777.0,530.9016,530.9016,530.9016,530.9016,777.0
2024-12-24 09:35:00,532.57,532.57,532.57,532.57,0.0,530.9016,530.9016,530.9016,530.9016,0.0
2024-12-24 09:40:00,531.18,531.18,531.17,531.18,118.0,529.5159,529.5159,529.506,529.5159,118.0
2024-12-24 09:45:00,533.41,533.41,530.16,530.17,3018.0,531.7389,531.7389,528.4991,528.5091,3018.0
2024-12-24 09:50:00,530.36,532.38,530.35,532.38,2345.0,528.6985,530.7122,528.6885,530.7122,2345.0
2024-12-24 09:55:00,532.31,532.38,530.65,530.65,1402.0,530.6424,530.7122,528.9876,528.9876,1402.0
2024-12-24 10:00:00,530.65,530.65,530.65,530.65,0.0,528.9876,528.9876,528.9876,528.9876,0.0
2024-12-24 10:05:00,531.68,531.69,529.87,529.87,1171.0,530.0144,530.0243,528.21,528.21,1171.0
2024-12-24 10:10:00,529.31,531.96,529.31,531.96,427.0,527.6518,530.2935,527.6518,530.2935,427.0
2024-12-24 10:15:00,532.75,532.76,532.75,532.75,100.0,531.081,531.091,531.081,531.081,100.0
2024-12-24 10:20:00,532.09,532.09,532.09,532.09,100.0,530.4231,530.4231,530.4231,530.4231,100.0
2024-12-24 10:25:00,532.1,532.92,532.09,532.92,417.0,530.433,531.2505,530.4231,531.2505,417.0
2024-12-24 10:30:00,532.92,532.92,532.92,532.92,0.0,531.2505,531.2505,531.2505,531.2505,0.0
2024-12-24 10:35:00,531.27,532.21,531.27,532.2,1015.0,529.6056,530.5427,529.6056,530.5327,1015.0
2024-12-24 10:40:00,532.24,532.24,531.75,531.75,714.0,530.5726,530.5726,530.0841,530.0841,714.0
2024-12-24 10:45:00,531.97,531.97,531.96,531.97,125.0,530.3035,530.3035,530.2935,530.3035,125.0
2024-12-24 10:50:00,531.58,531.58,531.23,531.23,400.0,529.9147,529.9147,529.5658,529.5658,400.0
2024-12-24 10:55:00,531.23,531.83,531.2,531.77,837.0,529.5658,530.1639,529.5359,530.1041,837.0
2024-12-24 11:00:00,531.18,531.18,530.38,530.5,600.0,529.5159,529.5159,528.7184,528.8381,600.0
2024-12-24 11:05:00,530.58,530.58,530.14,530.14,301.0,528.9178,528.9178,528.4792,528.4792,301.0
2024-12-24 11:10:00,529.72,531.0,529.72,530.26,2310.0,528.0605,529.3365,528.0605,528.5988,2310.0
2024-12-24 11:15:00,529.62,529.62,529.62,529.62,100.0,527.9608,527.9608,527.9608,527.9608,100.0
2024-12-24 11:20:00,530.0,530.0,529.99,530.0,416.0,528.3396,528.3396,528.3297,528.3396,416.0
2024-12-24 11:25:00,530.0,530.0,530.0,530.0,200.0,528.3396,528.3396,528.3396,528.3396,200.0
2024-12-24 11:30:00,530.05,530.05,529.8,529.8,600.0,528.3895,528.3895,528.1402,528.1402,600.0
2024-12-24 11:35:00,530.24,530.92,530.11,530.11,1300.0,528.5789,529.2567,528.4493,528.4493,1300.0
2024-12-24 11:40:00,530.5,530.55,530.04,530.04,1016.0,528.8381,528.8879,528.3795,528.3795,1016.0
2024-12-24 11:45:00,529.88,529.88,529.75,529.75,601.0,528.22,528.22,528.0904,528.0904,601.0
2024-12-24 11:50:00,530.47,530.95,530.47,530.72,1928.0,528.8081,529.2866,528.8081,529.0574,1928.0
2024-12-24 11:55:00,530.69,531.44,529.45,529.9,1746.0,529.0275,529.7751,527.7913,528.2399,1746.0
2024-12-24 12:00:00,529.9,529.9,529.9,529.9,0.0,528.2399,528.2399,528.2399,528.2399,0.0
2024-12-24 12:05:00,530.68,531.58,530.06,531.58,1054.0,529.0175,529.9147,528.3994,529.9147,1054.0
2024-12-24 12:10:00,530.17,530.17,530.17,530.17,100.0,528.5091,528.5091,528.5091,528.5091,100.0
2024-12-24 12:15:00,530.52,531.03,530.52,531.02,1607.0,528.858,529.3664,528.858,529.3564,1607.0
2024-12-24 12:20:00,531.26,531.26,531.26,531.26,200.0,529.5957,529.5957,529.5957,529.5957,200.0
2024-12-24 12:25:00,531.36,531.82,531.33,531.33,620.0,529.6954,530.1539,529.6655,529.6655,620.0
2024-12-24 12:30:00,530.9,530.9,530.54,530.54,717.0,529.2368,529.2368,528.8779,528.8779,717.0
2024-12-24 12:35:00,530.77,530.8,530.77,530.8,200.0,529.1072,529.1371,529.1072,529.1371,200.0
2024-12-24 12:40:00,531.41,531.88,531.41,531.44,418.0,529.7452,530.2137,529.7452,529.7751,418.0
2024-12-24 12:45:00,530.72,531.31,530.37,531.31,608.0,529.0574,529.6455,528.7085,529.6455,608.0
2024-12-24 12:50:00,531.46,531.6,530.81,531.57,1654.0,529.795,529.9346,529.1471,529.9047,1654.0
2024-12-24 12:55:00,530.87,532.4,530.87,532.4,1484.0,529.2069,530.7321,529.2069,530.7321,1484.0
2024-12-26 09:30:00,531.61,532.2,530.74,531.89,3890.0,529.9446,530.5327,529.0773,530.2237,3890.0
2024-12-26 09:35:00,531.6,533.27,531.42,532.93,2273.0,529.9346,531.5994,529.7552,531.2604,2273.0
2024-12-26 09:40:00,532.93,532.93,532.77,532.77,200.0,531.2604,531.2604,531.1009,531.1009,200.0
2024-12-26 09:45:00,532.77,532.77,532.77,532.77,0.0,531.1009,531.1009,531.1009,531.1009,0.0
2024-12-26 09:50:00,532.54,533.02,532.53,533.02,407.0,530.8717,531.3502,530.8617,531.3502,407.0
2024-12-26 09:55:00,531.79,532.29,531.79,532.29,506.0,530.124,530.6224,530.124,530.6224,506.0
2024-12-26 10:00:00,532.08,533.41,531.82,533.18,3535.0,530.4131,531.7389,530.1539,531.5097,3535.0
2024-12-26 10:05:00,533.18,533.18,533.18,533.18,0.0,531.5097,531.5097,531.5097,531.5097,0.0
2024-12-26 10:10:00,532.87,533.87,530.17,531.26,5459.0,531.2006,532.1975,528.5091,529.5957,5459.0
2024-12-26 10:15:00,531.26,531.26,531.26,531.26,0.0,529.5957,529.5957,529.5957,529.5957,0.0
2024-12-26 10:20:00,531.26,531.26,531.26,531.26,0.0,529.5957,529.5957,529.5957,529.5957,0.0
2024-12-26 10:25:00,532.95,532.95,531.64,531.65,500.0,531.2804,531.2804,529.9745,529.9845,500.0
2024-12-26 10:30:00,532.43,532.43,532.43,532.43,221.0,530.762,530.762,530.762,530.762,221.0
2024-12-26 10:35:00,531.86,532.03,531.86,531.86,900.0,530.1938,530.3633,530.1938,530.1938,900.0
2024-12-26 10:40:00,532.45,532.85,532.45,532.85,700.0,530.7819,531.1807,530.7819,531.1807,700.0
2024-12-26 10:45:00,532.49,534.56,532.48,533.81,400.0,530.8218,532.8853,530.8119,532.1377,400.0
2024-12-26 10:50:00,533.67,533.77,533.67,533.77,300.0,531.9981,532.0978,531.9981,532.0978,300.0
2024-12-26 10:55:00,534.53,534.53,532.8,532.8,300.0,532.8554,532.8554,531.1309,531.1309,300.0
2024-12-26 11:00:00,532.8,532.8,532.8,532.8,0.0,531.1309,531.1309,531.1309,531.1309,0.0
2024-12-26 11:05:00,532.8,532.8,532.8,532.8,0.0,531.1309,531.1309,531.1309,531.1309,0.0
2024-12-26 11:10:00,533.23,533.85,533.23,533.85,230.0,531.5595,532.1776,531.5595,532.1776,230.0
2024-12-26 11:15:00,534.1,534.82,534.1,534.82,800.0,532.4268,533.1445,532.4268,533.1445,800.0
2024-12-26 11:20:00,534.83,535.1,534.14,535.07,2879.0,533.1545,533.4236,532.4667,533.3937,2879.0
2024-12-26 11:25:00,534.91,534.97,534.83,534.83,1234.0,533.2342,533.2941,533.1545,533.1545,1234.0
2024-12-26 11:30:00,534.83,534.83,534.83,534.83,0.0,533.1545,533.1545,533.1545,533.1545,0.0
2024-12-26 11:35:00,534.96,534.96,534.55,534.63,1119.0,533.2841,533.2841,532.8754,532.9551,1119.0
2024-12-26 11:40:00,535.3,535.3,535.29,535.3,163.0,533.623,533.623,533.613,533.623,163.0
2024-12-26 11:45:00,534.68,534.68,534.67,534.68,100.0,533.005,533.005,532.995,533.005,100.0
2024-12-26 11:50:00,534.76,534.77,534.04,534.04,270.0,533.0847,533.0947,532.367,532.367,270.0
2024-12-26 11:55:00,534.74,535.33,534.73,535.33,865.0,533.0648,533.6529,533.0548,533.6529,865.0
2024-12-26 12:00:00,535.33,535.33,535.33,535.33,0.0,533.6529,533.6529,533.6529,533.6529,0.0
2024-12-26 12:05:00,534.69,534.69,534.68,534.69,100.0,533.0149,533.0149,533.005,533.0149,100.0
2024-12-26 12:10:00,534.18,534.18,534.18,534.18,472.0,532.5065,532.5065,532.5065,532.5065,472.0
2024-12-26 12:15:00,534.18,534.18,534.18,534.18,0.0,532.5065,532.5065,532.5065,532.5065,0.0
2024-12-26 12:20:00,533.41,533.41,533.4,533.41,388.0,531.7389,531.7389,531.729,531.7389,388.0
2024-12-26 12:25:00,533.41,533.41,533.41,533.41,0.0,531.7389,531.7389,531.7389,531.7389,0.0
2024-12-26 12:30:00,532.86,533.1,532.55,533.1,300.0,531.1907,531.4299,530.8816,531.4299,300.0
2024-12-26 12:35:00,533.1,533.1,533.1,533.1,0.0,531.4299,531.4299,531.4299,531.4299,0.0
2024-12-26 12:40:00,533.1,533.1,533.1,533.1,0.0,531.4299,531.4299,531.4299,531.4299,0.0
2024-12-26 12:45:00,533.1,533.1,533.1,533.1,0.0,531.4299,531.4299,531.4299,531.4299,0.0
2024-12-26 12:50:00,532.97,532.97,532.19,532.19,250.0,531.3003,531.3003,530.5228,530.5228,250.0
2024-12-26 12:55:00,532.19,532.19,532.19,532.19,0.0,530.5228,530.5228,530.5228,530.5228,0.0
2024-12-26 13:00:00,532.86,533.37,532.86,533.37,220.0,531.1907,531.6991,531.1907,531.6991,220.0
2024-12-26 13:05:00,532.6,532.6,532.6,532.6,100.0,530.9315,530.9315,530.9315,530.9315,100.0
2024-12-26 13:10:00,533.19,533.19,533.18,533.18,202.0,531.5196,531.5196,531.5097,531.5097,202.0
2024-12-26 13:15:00,533.18,533.18,533.18,533.18,0.0,531.5097,531.5097,531.5097,531.5097,0.0
2024-12-26 13:20:00,533.22,533.22,533.21,533.22,100.0,531.5495,531.5495,531.5396,531.5495,100.0
2024-12-26 13:25:00,533.08,533.08,533.08,533.08,100.0,531.41,531.41,531.41,531.41,100.0
2024-12-26 13:30:00,532.07,532.07,532.07,532.07,100.0,530.4031,530.4031,530.4031,530.4031,100.0
2024-12-26 13:35:00,531.38,531.39,531.38,531.38,100.0,529.7153,529.7253,529.7153,529.7153,100.0
2024-12-26 13:40:00,532.11,532.11,532.1,532.11,100.0,530.443,530.443,530.433,530.443,100.0
2024-12-26 13:45:00,532.11,532.11,532.11,532.11,0.0,530.443,530.443,530.443,530.443,0.0
2024-12-26 13:50:00,532.11,532.11,532.11,532.11,0.0,530.443,530.443,530.443,530.443,0.0
2024-12-26 13:55:00,532.13,532.26,532.12,532.25,300.0,530.4629,530.5925,530.453,530.5826,300.0
2024-12-26 14:00:00,531.27,531.97,531.27,531.97,920.0,529.6056,530.3035,529.6056,530.3035,920.0
2024-12-26 14:05:00,531.98,531.98,531.97,531.98,400.0,530.3134,530.3134,530.3035,530.3134,400.0
2024-12-26 14:10:00,532.61,532.61,531.99,531.99,796.0,530.9414,530.9414,530.3234,530.3234,796.0
2024-12-26 14:15:00,531.99,531.99,531.99,531.99,0.0,530.3234,530.3234,530.3234,530.3234,0.0
2024-12-26 14:20:00,532.84,532.89,532.12,532.12,504.0,531.1707,531.2206,530.453,530.453,504.0
2024-12-26 14:25:00,532.33,532.71,532.27,532.71,2991.0,530.6623,531.0411,530.6025,531.0411,2991.0
2024-12-26 14:30:00,532.27,532.27,531.22,531.58,5578.0,530.6025,530.6025,529.5558,529.9147,5578.0
2024-12-26 14:35:00,531.69,531.84,530.04,530.04,3836.0,530.0243,530.1739,528.3795,528.3795,3836.0
2024-12-26 14:40:00,531.23,531.23,531.23,531.23,100.0,529.5658,529.5658,529.5658,529.5658,100.0
2024-12-26 14:45:00,531.32,531.38,531.26,531.38,2004.0,529.6555,529.7153,529.5957,529.7153,2004.0
2024-12-26 14:50:00,531.35,531.92,531.35,531.92,2669.0,529.6854,530.2536,529.6854,530.2536,2669.0
2024-12-26 14:55:00,532.0,532.81,531.8,532.81,600.0,530.3334,531.1408,530.134,531.1408,600.0
2024-12-26 15:00:00,532.68,532.68,532.68,532.68,100.0,531.0112,531.0112,531.0112,531.0112,100.0
2024-12-26 15:05:00,533.05,533.1,532.53,533.06,605.0,531.3801,531.4299,530.8617,531.39,605.0
2024-12-26 15:10:00,532.82,533.45,532.69,532.75,1900.0,531.1508,531.7788,531.0212,531.081,1900.0
2024-12-26 15:15:00,533.05,533.63,533.05,533.63,300.0,531.3801,531.9583,531.3801,531.9583,300.0
2024-12-26 15:20:00,534.04,534.04,534.04,534.04,200.0,532.367,532.367,532.367,532.367,200.0
2024-12-26 15:25:00,533.93,534.7,533.93,534.03,2664.0,532.2573,533.0249,532.2573,532.357,2664.0
2024-12-26 15:30:00,534.02,534.03,532.73,533.48,1932.0,532.347,532.357,531.0611,531.8087,1932.0
2024-12-26 15:35:00,533.94,534.08,533.59,534.08,600.0,532.2673,532.4068,531.9184,532.4068,600.0
2024-12-26 15:40:00,533.86,534.47,533.86,534.15,710.0,532.1875,532.7956,532.1875,532.4766,710.0
2024-12-26 15:45:00,534.07,534.65,534.06,534.5,1300.0,532.3969,532.9751,532.3869,532.8255,1300.0
2024-12-26 15:50:00,534.65,535.3,534.05,534.05,2085.0,532.9751,533.623,532.3769,532.3769,2085.0
2024-12-26 15:55:00,534.37,534.38,531.93,532.29,15185.0,532.6959,532.7059,530.2636,530.6224,15185.0
2024-12-27 09:30:00,527.85,528.22,527.85,528.22,2237.0,526.1964,526.5652,526.1964,526.5652,2237.0
2024-12-27 09:35:00,531.67,532.06,531.67,532.06,240.0,530.0044,530.3932,530.0044,530.3932,240.0
2024-12-27 09:40:00,532.36,533.4,531.43,531.43,1407.0,530.6922,531.729,529.7651,529.7651,1407.0
2024-12-27 09:45:00,532.99,533.11,531.69,531.7,1272.0,531.3203,531.4399,530.0243,530.0343,1272.0
2024-12-27 09:50:00,531.85,532.64,530.58,532.63,747.0,530.1838,530.9714,528.9178,530.9614,747.0
2024-12-27 09:55:00,533.87,534.11,533.47,534.11,4181.0,532.1975,532.4367,531.7988,532.4367,4181.0
2024-12-27 10:00:00,533.84,533.9,532.88,533.81,5896.0,532.1676,532.2274,531.2106,532.1377,5896.0
2024-12-27 10:05:00,533.32,533.32,532.52,533.11,737.0,531.6492,531.6492,530.8517,531.4399,737.0
2024-12-27 10:10:00,532.13,532.13,530.97,530.98,710.0,530.4629,530.4629,529.3066,529.3166,710.0
2024-12-27 10:15:00,530.82,531.42,530.82,531.42,207.0,529.1571,529.7552,529.1571,529.7552,207.0
2024-12-27 10:20:00,531.13,532.3,530.52,531.3,1037.0,529.4661,530.6324,528.858,529.6355,1037.0
2024-12-27 10:25:00,530.17,532.32,530.17,532.05,3165.0,528.5091,530.6524,528.5091,530.3832,3165.0
2024-12-27 10:30:00,530.96,531.24,530.41,531.24,5051.0,529.2966,529.5757,528.7483,529.5757,5051.0
2024-12-27 10:35:00,531.04,531.24,531.0,531.2,921.0,529.3764,529.5757,529.3365,529.5359,921.0
2024-12-27 10:40:00,530.9,532.34,530.52,530.82,7213.0,529.2368,530.6723,528.858,529.1571,7213.0
2024-12-27 10:45:00,530.82,531.03,530.56,531.03,1100.0,529.1571,529.3664,528.8979,529.3664,1100.0
2024-12-27 10:50:00,531.14,531.15,531.14,531.14,100.0,529.4761,529.486,529.4761,529.4761,100.0
2024-12-27 10:55:00,531.81,531.81,530.28,530.74,1763.0,530.144,530.144,528.6187,529.0773,1763.0
2024-12-27 11:00:00,530.85,531.55,530.27,531.43,4378.0,529.187,529.8848,528.6088,529.7651,4378.0
2024-12-27 11:05:00,531.43,531.43,530.54,531.07,407.0,529.7651,529.7651,528.8779,529.4063,407.0
2024-12-27 11:10:00,531.03,531.37,530.97,531.19,1520.0,529.3664,529.7053,529.3066,529.5259,1520.0
2024-12-27 11:15:00,531.04,531.43,529.99,529.99,6280.0,529.3764,529.7651,528.3297,528.3297,6280.0
2024-12-27 11:20:00,529.76,529.79,529.34,529.34,300.0,528.1004,528.1303,527.6817,527.6817,300.0
2024-12-27 11:25:00,530.39,530.39,530.39,530.39,100.0,528.7284,528.7284,528.7284,528.7284,100.0
2024-12-27 11:30:00,530.27,530.32,530.25,530.32,339.0,528.6088,528.6586,528.5888,528.6586,339.0
2024-12-27 11:35:00,530.2,531.56,530.03,531.56,900.0,528.539,529.8947,528.3695,529.8947,900.0
2024-12-27 11:40:00,531.19,531.34,530.56,530.66,6267.0,529.5259,529.6754,528.8979,528.9976,6267.0
2024-12-27 11:45:00,530.66,530.66,530.66,530.66,0.0,528.9976,528.9976,528.9976,528.9976,0.0
2024-12-27 11:50:00,529.41,529.41,529.0,529.0,210.0,527.7515,527.7515,527.3428,527.3428,210.0
2024-12-27 11:55:00,529.55,529.55,529.55,529.55,931.0,527.891,527.891,527.891,527.891,931.0
2024-12-27 12:00:00,529.57,529.57,528.23,528.33,500.0,527.911,527.911,526.5752,526.6749,500.0
2024-12-27 12:05:00,528.12,528.12,527.77,527.77,400.0,526.4655,526.4655,526.1166,526.1166,400.0
2024-12-27 12:10:00,527.34,527.37,527.34,527.37,682.0,525.688,525.7179,525.688,525.7179,682.0
2024-12-27 12:15:00,527.32,527.32,527.32,527.32,270.0,525.668,525.668,525.668,525.668,270.0
2024-12-27 12:20:00,527.0,527.64,526.95,527.48,600.0,525.349,525.987,525.2992,525.8275,600.0
2024-12-27 12:25:00,528.09,528.09,527.58,527.71,1100.0,526.4356,526.4356,525.9272,526.0568,1100.0
2024-12-27 12:30:00,528.07,528.14,528.06,528.06,612.0,526.4157,526.4854,526.4057,526.4057,612.0
2024-12-27 12:35:00,528.05,528.05,527.45,527.46,1200.0,526.3957,526.3957,525.7976,525.8076,1200.0
2024-12-27 12:40:00,527.48,528.11,527.47,527.63,789.0,525.8275,526.4555,525.8175,525.977,789.0
2024-12-27 12:45:00,527.47,527.52,527.45,527.47,400.0,525.8175,525.8674,525.7976,525.8175,400.0
2024-12-27 12:50:00,528.15,528.15,528.15,528.15,100.0,526.4954,526.4954,526.4954,526.4954,100.0
2024-12-27 12:55:00,528.15,528.15,528.15,528.15,0.0,526.4954,526.4954,526.4954,526.4954,0.0
2024-12-27 13:00:00,527.62,527.62,527.62,527.62,100.0,525.9671,525.9671,525.9671,525.9671,100.0
2024-12-27 13:05:00,528.14,528.15,527.94,527.94,900.0,526.4854,526.4954,526.2861,526.2861,900.0
2024-12-27 13:10:00,527.35,527.35,527.35,527.35,100.0,525.6979,525.6979,525.6979,525.6979,100.0
2024-12-27 13:15:00,527.35,527.35,527.35,527.35,118.0,525.6979,525.6979,525.6979,525.6979,118.0
2024-12-27 13:20:00,528.67,528.67,528.67,528.67,412.0,527.0138,527.0138,527.0138,527.0138,412.0
2024-12-27 13:25:00,528.67,528.67,528.67,528.67,0.0,527.0138,527.0138,527.0138,527.0138,0.0
2024-12-27 13:30:00,528.25,528.25,527.25,527.25,600.0,526.5951,526.5951,525.5982,525.5982,600.0
2024-12-27 13:35:00,527.32,527.64,527.32,527.64,216.0,525.668,525.987,525.668,525.987,216.0
2024-12-27 13:40:00,527.64,527.64,527.64,527.64,0.0,525.987,525.987,525.987,525.987,0.0
2024-12-27 13:45:00,527.39,527.39,527.39,527.39,100.0,525.7378,525.7378,525.7378,525.7378,100.0
2024-12-27 13:50:00,527.15,527.75,526.55,527.72,1130.0,525.4986,526.0967,524.9004,526.0668,1130.0
2024-12-27 13:55:00,528.33,528.55,527.99,528.55,406.0,526.6749,526.8942,526.3359,526.8942,406.0
2024-12-27 14:00:00,528.6,528.6,528.59,528.6,100.0,526.944,526.944,526.934,526.944,100.0
2024-12-27 14:05:00,528.39,529.13,528.39,529.13,400.0,526.7347,527.4723,526.7347,527.4723,400.0
2024-12-27 14:10:00,528.79,529.39,528.78,529.38,1686.0,527.1334,527.7315,527.1234,527.7216,1686.0
2024-12-27 14:15:00,529.67,529.67,529.32,529.32,700.0,528.0107,528.0107,527.6618,527.6618,700.0
2024-12-27 14:20:00,529.32,529.43,529.32,529.43,600.0,527.6618,527.7714,527.6618,527.7714,600.0
2024-12-27 14:25:00,529.32,529.34,529.31,529.32,1331.0,527.6618,527.6817,527.6518,527.6618,1331.0
2024-12-27 14:30:00,529.19,529.5,529.12,529.5,1372.0,527.5322,527.8412,527.4624,527.8412,1372.0
2024-12-27 14:35:00,529.14,530.0,529.13,529.49,732.0,527.4823,528.3396,527.4723,527.8312,732.0
2024-12-27 14:40:00,529.43,530.0,529.24,529.84,1889.0,527.7714,528.3396,527.582,528.1801,1889.0
2024-12-27 14:45:00,530.31,530.31,530.13,530.23,500.0,528.6487,528.6487,528.4692,528.5689,500.0
2024-12-27 14:50:00,530.24,530.37,530.15,530.27,760.0,528.5789,528.7085,528.4892,528.6088,760.0
2024-12-27 14:55:00,530.55,530.55,530.53,530.53,200.0,528.8879,528.8879,528.868,528.868,200.0
2024-12-27 15:00:00,530.65,530.66,529.68,529.99,1115.0,528.9876,528.9976,528.0206,528.3297,1115.0
2024-12-27 15:05:00,529.45,529.65,529.45,529.65,320.0,527.7913,527.9907,527.7913,527.9907,320.0
2024-12-27 15:10:00,529.42,529.42,528.88,528.88,500.0,527.7614,527.7614,527.2231,527.2231,500.0
2024-12-27 15:15:00,528.29,528.29,528.23,528.23,461.0,526.635,526.635,526.5752,526.5752,461.0
2024-12-27 15:20:00,527.63,527.99,527.38,527.38,1100.0,525.977,526.3359,525.7278,525.7278,1100.0
2024-12-27 15:25:00,527.5,528.44,527.49,528.15,2089.0,525.8475,526.7845,525.8375,526.4954,2089.0
2024-12-27 15:30:00,528.07,528.13,528.07,528.13,400.0,526.4157,526.4755,526.4157,526.4755,400.0
2024-12-27 15:35:00,528.18,528.18,528.12,528.12,217.0,526.5253,526.5253,526.4655,526.4655,217.0
2024-12-27 15:40:00,527.97,527.97,527.49,527.49,1200.0,526.316,526.316,525.8375,525.8375,1200.0
2024-12-27 15:45:00,527.72,528.42,527.26,528.42,1303.0,526.0668,526.7646,525.6082,526.7646,1303.0
2024-12-27 15:50:00,529.14,529.48,528.77,529.12,1529.0,527.4823,527.8213,527.1135,527.4624,1529.0
2024-12-27 15:55:00,529.11,529.43,528.75,528.93,6473.0,527.4524,527.7714,527.0935,527.273,6473.0
2024-12-30 09:30:00,522.11,524.32,522.11,523.88,4964.0,520.4743,522.6774,520.4743,522.2388,4964.0
2024-12-30 09:35:00,523.88,523.88,523.88,523.88,0.0,522.2388,522.2388,522.2388,522.2388,0.0
2024-12-30 09:40:00,520.61,520.61,520.6,520.61,200.0,518.979,518.979,518.9691,518.979,200.0
2024-12-30 09:45:00,520.6,522.87,519.71,519.71,3458.0,518.9691,521.232,518.0819,518.0819,3458.0
2024-12-30 09:50:00,519.71,519.71,519.71,519.71,0.0,518.0819,518.0819,518.0819,518.0819,0.0
2024-12-30 09:55:00,522.04,522.87,520.46,521.42,1046.0,520.4046,521.232,518.8295,519.7865,1046.0
2024-12-30 10:00:00,521.41,524.25,520.4,521.14,3640.0,519.7765,522.6076,518.7697,519.5074,3640.0
2024-12-30 10:05:00,521.1,521.73,521.09,521.73,553.0,519.4675,520.0955,519.4575,520.0955,553.0
2024-12-30 10:10:00,521.84,522.2,520.96,521.88,4218.0,520.2052,520.5641,519.3279,520.2451,4218.0
2024-12-30 10:15:00,521.02,521.02,519.44,519.44,328.0,519.3878,519.3878,517.8127,517.8127,328.0
2024-12-30 10:20:00,520.11,520.11,518.01,518.02,300.0,518.4806,518.4806,516.3872,516.3972,300.0
2024-12-30 10:25:00,519.02,519.74,519.02,519.73,316.0,517.394,518.1118,517.394,518.1018,316.0
2024-12-30 10:30:00,518.16,520.94,518.16,520.94,216.0,516.5367,519.308,516.5367,519.308,216.0
2024-12-30 10:35:00,519.85,519.85,518.91,518.92,246.0,518.2214,518.2214,517.2844,517.2943,246.0
2024-12-30 10:40:00,520.73,521.5,520.73,521.5,600.0,519.0987,519.8663,519.0987,519.8663,600.0
2024-12-30 10:45:00,520.88,520.88,519.29,520.09,588.0,519.2482,519.2482,517.6632,518.4607,588.0
2024-12-30 10:50:00,520.67,520.67,520.18,520.18,200.0,519.0389,519.0389,518.5504,518.5504,200.0
2024-12-30 10:55:00,521.06,522.1,521.06,521.1,1010.0,519.4276,520.4644,519.4276,519.4675,1010.0
2024-12-30 11:00:00,521.1,521.1,521.1,521.1,400.0,519.4675,519.4675,519.4675,519.4675,400.0
2024-12-30 11:05:00,521.1,522.13,520.85,522.13,412.0,519.4675,520.4943,519.2183,520.4943,412.0
2024-12-30 11:10:00,522.36,522.36,521.94,521.94,904.0,520.7236,520.7236,520.3049,520.3049,904.0
2024-12-30 11:15:00,523.16,523.38,522.79,522.95,400.0,521.5211,521.7404,521.1522,521.3117,400.0
2024-12-30 11:20:00,522.87,522.9,522.87,522.9,200.0,521.232,521.2619,521.232,521.2619,200.0
2024-12-30 11:25:00,522.94,522.94,522.94,522.94,160.0,521.3017,521.3017,521.3017,521.3017,160.0
2024-12-30 11:30:00,523.19,523.19,522.2,522.2,667.0,521.551,521.551,520.5641,520.5641,667.0
2024-12-30 11:35:00,522.98,522.99,522.98,522.98,260.0,521.3416,521.3516,521.3416,521.3416,260.0
2024-12-30 11:40:00,523.77,524.65,523.77,524.65,750.0,522.1291,523.0064,522.1291,523.0064,750.0
2024-12-30 11:45:00,525.2,525.2,522.97,522.97,1725.0,523.5547,523.5547,521.3316,521.3316,1725.0
2024-12-30 11:50:00,523.02,523.19,522.37,523.19,1340.0,521.3815,521.551,520.7335,521.551,1340.0
2024-12-30 11:55:00,523.26,523.8,523.25,523.54,500.0,521.6207,522.159,521.6108,521.8999,500.0
2024-12-30 12:00:00,523.87,524.41,523.86,524.41,583.0,522.2288,522.7671,522.2189,522.7671,583.0
2024-12-30 12:05:00,524.46,524.47,524.13,524.13,456.0,522.817,522.8269,522.488,522.488,456.0
2024-12-30 12:10:00,524.03,524.03,524.03,524.03,100.0,522.3883,522.3883,522.3883,522.3883,100.0
2024-12-30 12:15:00,523.49,523.49,523.49,523.49,200.0,521.85,521.85,521.85,521.85,200.0
2024-12-30 12:20:00,523.76,524.33,523.48,524.33,2944.0,522.1192,522.6874,521.84,522.6874,2944.0
2024-12-30 12:25:00,524.2,524.49,524.2,524.42,761.0,522.5578,522.8469,522.5578,522.7771,761.0
2024-12-30 12:30:00,524.42,524.42,524.27,524.33,884.0,522.7771,522.7771,522.6276,522.6874,884.0
2024-12-30 12:35:00,524.54,524.54,524.01,524.01,460.0,522.8967,522.8967,522.3684,522.3684,460.0
2024-12-30 12:40:00,524.01,524.01,524.01,524.01,0.0,522.3684,522.3684,522.3684,522.3684,0.0
2024-12-30 12:45:00,524.18,524.18,524.18,524.18,100.0,522.5379,522.5379,522.5379,522.5379,100.0
2024-12-30 12:50:00,524.36,524.36,524.03,524.05,1475.0,522.7173,522.7173,522.3883,522.4083,1475.0
2024-12-30 12:55:00,523.99,524.71,523.55,524.71,920.0,522.3485,523.0662,521.9098,523.0662,920.0
2024-12-30 13:00:00,524.13,524.13,523.87,523.87,500.0,522.488,522.488,522.2288,522.2288,500.0
2024-12-30 13:05:00,523.87,523.98,523.44,523.98,500.0,522.2288,522.3385,521.8002,522.3385,500.0
2024-12-30 13:10:00,524.21,524.78,524.21,524.24,1240.0,522.5678,523.136,522.5678,522.5977,1240.0
2024-12-30 13:15:00,523.42,523.42,523.42,523.42,100.0,521.7802,521.7802,521.7802,521.7802,100.0
2024-12-30 13:20:00,523.42,523.42,523.42,523.42,0.0,521.7802,521.7802,521.7802,521.7802,0.0
2024-12-30 13:25:00,523.16,523.53,522.93,523.53,700.0,521.5211,521.8899,521.2918,521.8899,700.0
2024-12-30 13:30:00,523.02,523.14,522.72,522.79,700.0,521.3815,521.5011,521.0824,521.1522,700.0
2024-12-30 13:35:00,522.79,522.79,522.79,522.79,0.0,521.1522,521.1522,521.1522,521.1522,0.0
2024-12-30 13:40:00,521.99,521.99,521.99,521.99,100.0,520.3547,520.3547,520.3547,520.3547,100.0
2024-12-30 13:45:00,522.45,522.71,522.14,522.47,1200.0,520.8133,521.0725,520.5042,520.8332,1200.0
2024-12-30 13:50:00,521.99,522.16,521.98,522.16,300.0,520.3547,520.5242,520.3447,520.5242,300.0
2024-12-30 13:55:00,522.49,523.08,522.2,522.2,488.0,520.8531,521.4413,520.5641,520.5641,488.0
2024-12-30 14:00:00,522.39,522.4,522.39,522.39,100.0,520.7535,520.7634,520.7535,520.7535,100.0
2024-12-30 14:05:00,521.77,521.91,521.16,521.4,1615.0,520.1354,520.275,519.5273,519.7666,1615.0
2024-12-30 14:10:00,521.23,521.24,520.54,520.54,315.0,519.5971,519.6071,518.9093,518.9093,315.0
2024-12-30 14:15:00,521.1,521.1,520.4,520.4,920.0,519.4675,519.4675,518.7697,518.7697,920.0
2024-12-30 14:20:00,519.91,520.43,519.91,519.96,7636.0,518.2812,518.7996,518.2812,518.3311,7636.0
2024-12-30 14:25:00,520.3,521.1,520.3,520.36,1129.0,518.67,519.4675,518.67,518.7298,1129.0
2024-12-30 14:30:00,521.05,521.67,520.93,521.67,1900.0,519.4177,520.0357,519.298,520.0357,1900.0
2024-12-30 14:35:00,521.67,521.67,521.67,521.67,0.0,520.0357,520.0357,520.0357,520.0357,0.0
2024-12-30 14:40:00,520.92,521.05,520.67,520.67,444.0,519.2881,519.4177,519.0389,519.0389,444.0
2024-12-30 14:45:00,521.11,521.4,520.97,521.4,1105.0,519.4775,519.7666,519.3379,519.7666,1105.0
2024-12-30 14:50:00,521.26,521.39,521.11,521.12,500.0,519.627,519.7566,519.4775,519.4874,500.0
2024-12-30 14:55:00,521.5,521.83,521.31,521.75,1207.0,519.8663,520.1952,519.6768,520.1155,1207.0
2024-12-30 15:00:00,521.75,521.75,521.28,521.28,934.0,520.1155,520.1155,519.6469,519.6469,934.0
2024-12-30 15:05:00,520.92,521.69,520.92,521.69,400.0,519.2881,520.0557,519.2881,520.0557,400.0
2024-12-30 15:10:00,521.36,521.71,521.35,521.64,700.0,519.7267,520.0756,519.7167,520.0058,700.0
2024-12-30 15:15:00,521.43,521.91,521.42,521.77,1545.0,519.7965,520.275,519.7865,520.1354,1545.0
2024-12-30 15:20:00,521.55,521.94,521.45,521.79,2644.0,519.9161,520.3049,519.8164,520.1553,2644.0
2024-12-30 15:25:00,521.29,521.29,520.69,520.69,542.0,519.6569,519.6569,519.0588,519.0588,542.0
2024-12-30 15:30:00,520.24,520.75,520.24,520.62,1059.0,518.6102,519.1186,518.6102,518.989,1059.0
2024-12-30 15:35:00,520.74,520.74,520.11,520.11,1660.0,519.1086,519.1086,518.4806,518.4806,1660.0
2024-12-30 15:40:00,520.79,521.09,520.45,520.46,2234.0,519.1585,519.4575,518.8195,518.8295,2234.0
2024-12-30 15:45:00,520.84,521.12,520.55,521.06,3894.0,519.2083,519.4874,518.9192,519.4276,3894.0
2024-12-30 15:50:00,520.95,521.62,520.52,521.03,3862.0,519.318,519.9859,518.8893,519.3977,3862.0
2024-12-30 15:55:00,521.1,521.16,519.15,520.24,12027.0,519.4675,519.5273,517.5236,518.6102,12027.0
2024-12-31 09:30:00,522.7,522.7,520.43,520.43,1665.0,521.0625,521.0625,518.7996,518.7996,1665.0
2024-12-31 09:35:00,520.88,520.88,520.87,520.88,773.0,519.2482,519.2482,519.2382,519.2482,773.0
2024-12-31 09:40:00,520.88,520.88,520.88,520.88,0.0,519.2482,519.2482,519.2482,519.2482,0.0
2024-12-31 09:45:00,522.8,522.8,520.46,520.46,3850.0,521.1622,521.1622,518.8295,518.8295,3850.0
2024-12-31 09:50:00,520.46,520.46,520.46,520.46,0.0,518.8295,518.8295,518.8295,518.8295,0.0
2024-12-31 09:55:00,520.24,521.92,519.76,521.92,3282.0,518.6102,520.2849,518.1317,520.2849,3282.0
2024-12-31 10:00:00,521.92,522.94,521.91,522.46,593.0,520.2849,521.3017,520.275,520.8232,593.0
2024-12-31 10:05:00,521.42,522.24,521.42,521.97,870.0,519.7865,520.6039,519.7865,520.3348,870.0
2024-12-31 10:10:00,520.6,520.6,519.88,519.88,792.0,518.9691,518.9691,518.2513,518.2513,792.0
2024-12-31 10:15:00,520.23,521.07,520.22,521.07,700.0,518.6002,519.4376,518.5903,519.4376,700.0
2024-12-31 10:20:00,521.07,521.07,521.07,521.07,0.0,519.4376,519.4376,519.4376,519.4376,0.0
2024-12-31 10:25:00,521.97,521.98,520.88,521.01,562.0,520.3348,520.3447,519.2482,519.3778,562.0
2024-12-31 10:30:00,521.01,521.01,521.01,521.01,0.0,519.3778,519.3778,519.3778,519.3778,0.0
2024-12-31 10:35:00,521.01,521.01,521.01,521.01,0.0,519.3778,519.3778,519.3778,519.3778,0.0
2024-12-31 10:40:00,520.52,520.52,520.52,520.52,200.0,518.8893,518.8893,518.8893,518.8893,200.0
2024-12-31 10:45:00,519.79,519.79,519.79,519.79,100.0,518.1616,518.1616,518.1616,518.1616,100.0
2024-12-31 10:50:00,519.7,520.29,519.7,520.29,400.0,518.0719,518.66,518.0719,518.66,400.0
2024-12-31 10:55:00,519.77,519.77,519.18,519.19,500.0,518.1417,518.1417,517.5535,517.5635,500.0
2024-12-31 11:00:00,519.19,519.19,519.19,519.19,0.0,517.5635,517.5635,517.5635,517.5635,0.0
2024-12-31 11:05:00,518.32,518.32,518.31,518.32,218.0,516.6962,516.6962,516.6862,516.6962,218.0
2024-12-31 11:10:00,518.88,519.8,518.87,519.8,712.0,517.2545,518.1716,517.2445,518.1716,712.0
2024-12-31 11:15:00,519.35,520.08,519.34,520.08,600.0,517.723,518.4507,517.713,518.4507,600.0
2024-12-31 11:20:00,519.8,519.8,519.76,519.76,200.0,518.1716,518.1716,518.1317,518.1317,200.0
2024-12-31 11:25:00,520.21,520.22,520.21,520.21,100.0,518.5803,518.5903,518.5803,518.5803,100.0
2024-12-31 11:30:00,519.72,519.72,518.67,518.67,653.0,518.0918,518.0918,517.0451,517.0451,653.0
2024-12-31 11:35:00,519.44,520.3,519.43,520.01,1700.0,517.8127,518.67,517.8027,518.3809,1700.0
2024-12-31 11:40:00,519.99,520.65,519.71,519.71,1219.0,518.361,519.0189,518.0819,518.0819,1219.0
2024-12-31 11:45:00,519.65,519.65,519.29,519.47,306.0,518.022,518.022,517.6632,517.8426,306.0
2024-12-31 11:50:00,519.45,519.45,518.4,518.4,938.0,517.8227,517.8227,516.776,516.776,938.0
2024-12-31 11:55:00,518.47,518.47,518.4,518.4,300.0,516.8457,516.8457,516.776,516.776,300.0
2024-12-31 12:00:00,518.61,518.61,517.53,518.27,1060.0,516.9853,516.9853,515.9087,516.6464,1060.0
2024-12-31 12:05:00,517.87,517.87,517.87,517.87,200.0,516.2476,516.2476,516.2476,516.2476,200.0
2024-12-31 12:10:00,517.75,517.75,517.3,517.3,400.0,516.128,516.128,515.6794,515.6794,400.0
2024-12-31 12:15:00,517.78,517.78,517.63,517.78,959.0,516.1579,516.1579,516.0084,516.1579,959.0
2024-12-31 12:20:00,517.66,517.66,516.22,516.22,1312.0,516.0383,516.0383,514.6028,514.6028,1312.0
2024-12-31 12:25:00,516.45,517.48,516.45,517.47,200.0,514.8321,515.8588,514.8321,515.8489,200.0
2024-12-31 12:30:00,516.1,516.1,516.1,516.1,100.0,514.4832,514.4832,514.4832,514.4832,100.0
2024-12-31 12:35:00,516.0,516.8,516.0,516.26,477.0,514.3835,515.181,514.3835,514.6427,477.0
2024-12-31 12:40:00,516.27,516.27,516.27,516.27,100.0,514.6526,514.6526,514.6526,514.6526,100.0
2024-12-31 12:45:00,516.28,516.28,516.13,516.13,1000.0,514.6626,514.6626,514.5131,514.5131,1000.0
2024-12-31 12:50:00,516.08,516.46,515.75,516.2,1042.0,514.4632,514.842,514.1343,514.5829,1042.0
2024-12-31 12:55:00,517.12,517.75,516.58,517.75,1004.0,515.5,516.128,514.9617,516.128,1004.0
2024-12-31 13:00:00,516.89,517.28,516.89,517.08,601.0,515.2707,515.6595,515.2707,515.4601,601.0
2024-12-31 13:05:00,516.44,517.57,516.44,517.34,2115.0,514.8221,515.9486,514.8221,515.7193,2115.0
2024-12-31 13:10:00,517.51,517.51,517.51,517.51,100.0,515.8888,515.8888,515.8888,515.8888,100.0
2024-12-31 13:15:00,517.13,517.13,516.77,516.77,400.0,515.5099,515.5099,515.1511,515.1511,400.0
2024-12-31 13:20:00,516.53,516.53,515.48,515.64,1300.0,514.9118,514.9118,513.8651,514.0246,1300.0
2024-12-31 13:25:00,516.15,516.15,515.61,515.72,1115.0,514.533,514.533,513.9947,514.1044,1115.0
2024-12-31 13:30:00,515.24,516.19,515.24,516.11,2001.0,513.6259,514.5729,513.6259,514.4931,2001.0
2024-12-31 13:35:00,516.05,516.05,516.04,516.05,100.0,514.4333,514.4333,514.4234,514.4333,100.0
2024-12-31 13:40:00,516.47,516.47,516.47,516.47,300.0,514.852,514.852,514.852,514.852,300.0
2024-12-31 13:45:00,517.04,517.63,517.04,517.5,1083.0,515.4202,516.0084,515.4202,515.8788,1083.0
2024-12-31 13:50:00,517.09,517.45,517.0,517.13,800.0,515.4701,515.8289,515.3803,515.5099,800.0
2024-12-31 13:55:00,516.72,516.91,516.51,516.51,1141.0,515.1012,515.2906,514.8919,514.8919,1141.0
2024-12-31 14:00:00,516.45,516.91,516.01,516.01,2100.0,514.8321,515.2906,514.3934,514.3934,2100.0
2024-12-31 14:05:00,516.01,517.28,515.65,516.64,1210.0,514.3934,515.6595,514.0346,515.0215,1210.0
2024-12-31 14:10:00,517.37,517.37,516.62,517.05,1258.0,515.7492,515.7492,515.0015,515.4302,1258.0
2024-12-31 14:15:00,516.98,517.02,516.27,516.27,611.0,515.3604,515.4003,514.6526,514.6526,611.0
2024-12-31 14:20:00,515.77,516.46,515.77,516.46,1088.0,514.1542,514.842,514.1542,514.842,1088.0
2024-12-31 14:25:00,516.11,516.49,516.11,516.37,700.0,514.4931,514.8719,514.4931,514.7523,700.0
2024-12-31 14:30:00,516.23,516.46,515.95,516.36,629.0,514.6128,514.842,514.3336,514.7424,629.0
2024-12-31 14:35:00,516.23,516.46,516.22,516.35,324.0,514.6128,514.842,514.6028,514.7324,324.0
2024-12-31 14:40:00,516.45,516.79,515.88,516.0,1491.0,514.8321,515.171,514.2639,514.3835,1491.0
2024-12-31 14:45:00,516.19,516.19,515.74,516.13,479.0,514.5729,514.5729,514.1243,514.5131,479.0
2024-12-31 14:50:00,516.13,516.13,516.13,516.13,0.0,514.5131,514.5131,514.5131,514.5131,0.0
2024-12-31 14:55:00,517.21,517.61,517.21,517.61,524.0,515.5897,515.9884,515.5897,515.9884,524.0
2024-12-31 15:00:00,517.56,517.71,517.55,517.71,200.0,515.9386,516.0881,515.9286,516.0881,200.0
2024-12-31 15:05:00,517.16,518.15,517.16,518.02,1200.0,515.5398,516.5267,515.5398,516.3972,1200.0
2024-12-31 15:10:00,518.18,518.18,517.3,517.47,663.0,516.5567,516.5567,515.6794,515.8489,663.0
2024-12-31 15:15:00,517.23,517.53,517.23,517.23,700.0,515.6096,515.9087,515.6096,515.6096,700.0
2024-12-31 15:20:00,517.87,518.07,517.58,517.58,300.0,516.2476,516.447,515.9585,515.9585,300.0
2024-12-31 15:25:00,517.39,517.89,516.9,517.88,3377.0,515.7691,516.2676,515.2807,516.2576,3377.0
2024-12-31 15:30:00,517.54,517.54,516.63,516.84,2027.0,515.9187,515.9187,515.0115,515.2208,2027.0
2024-12-31 15:35:00,517.0,517.44,516.94,517.02,1500.0,515.3803,515.819,515.3205,515.4003,1500.0
2024-12-31 15:40:00,516.78,516.87,516.42,516.42,1000.0,515.161,515.2508,514.8022,514.8022,1000.0
2024-12-31 15:45:00,516.36,516.97,515.37,516.79,6436.0,514.7424,515.3504,513.7555,515.171,6436.0
2024-12-31 15:50:00,517.24,517.24,516.47,516.64,749.0,515.6196,515.6196,514.852,515.0215,749.0
2024-12-31 15:55:00,516.17,516.86,514.69,516.86,13195.0,514.5529,515.2408,513.0776,515.2408,13195.0
2025-01-02 09:30:00,519.74,523.78,517.91,519.53,6820.0,518.1118,522.1391,516.2875,517.9024,6820.0
2025-01-02 09:35:00,519.5,519.78,517.86,519.53,2408.0,517.8725,518.1516,516.2377,517.9024,2408.0
2025-01-02 09:40:00,520.19,520.19,520.19,520.19,100.0,518.5604,518.5604,518.5604,518.5604,100.0
2025-01-02 09:45:00,518.41,521.09,517.84,520.48,2457.0,516.7859,519.4575,516.2177,518.8494,2457.0
2025-01-02 09:50:00,519.57,519.57,519.57,519.57,200.0,517.9423,517.9423,517.9423,517.9423,200.0
2025-01-02 09:55:00,520.18,520.31,519.42,519.42,746.0,518.5504,518.68,517.7928,517.7928,746.0
2025-01-02 10:00:00,519.05,520.65,519.04,519.63,672.0,517.4239,519.0189,517.414,518.0021,672.0
2025-01-02 10:05:00,519.63,519.63,518.95,518.96,500.0,518.0021,518.0021,517.3242,517.3342,500.0
2025-01-02 10:10:00,519.31,519.31,517.85,517.86,1091.0,517.6831,517.6831,516.2277,516.2377,1091.0
2025-01-02 10:15:00,518.55,518.55,517.41,517.42,1287.0,516.9255,516.9255,515.7891,515.799,1287.0
2025-01-02 10:20:00,515.83,516.71,515.83,516.15,400.0,514.214,515.0913,514.214,514.533,400.0
2025-01-02 10:25:00,516.14,516.57,515.49,516.02,766.0,514.523,514.9517,513.8751,514.4034,766.0
2025-01-02 10:30:00,514.79,516.02,514.79,515.84,700.0,513.1773,514.4034,513.1773,514.224,700.0
2025-01-02 10:35:00,517.44,517.44,515.54,515.54,2106.0,515.819,515.819,513.9249,513.9249,2106.0
2025-01-02 10:40:00,515.12,515.12,515.1,515.11,200.0,513.5062,513.5062,513.4863,513.4963,200.0
2025-01-02 10:45:00,514.9,516.59,514.87,516.59,2529.0,513.2869,514.9716,513.257,514.9716,2529.0
2025-01-02 10:50:00,515.4,515.4,514.41,514.46,700.0,513.7854,513.7854,512.7985,512.8483,700.0
2025-01-02 10:55:00,514.27,515.07,514.15,514.25,2593.0,512.6589,513.4564,512.5393,512.639,2593.0
2025-01-02 11:00:00,514.21,514.21,513.26,513.26,400.0,512.5991,512.5991,511.6521,511.6521,400.0
2025-01-02 11:05:00,513.55,513.55,512.52,513.2,933.0,511.9412,511.9412,510.9144,511.5923,933.0
2025-01-02 11:10:00,513.26,513.26,512.35,512.73,870.0,511.6521,511.6521,510.7449,511.1237,870.0
2025-01-02 11:15:00,512.66,513.22,512.52,512.8,2499.0,511.0539,511.6122,510.9144,511.1935,2499.0
2025-01-02 11:20:00,512.65,512.96,512.07,512.96,500.0,511.044,511.353,510.4658,511.353,500.0
2025-01-02 11:25:00,512.62,512.62,511.87,512.21,797.0,511.0141,511.0141,510.2664,510.6054,797.0
2025-01-02 11:30:00,512.2,512.2,512.09,512.19,1335.0,510.5954,510.5954,510.4857,510.5854,1335.0
2025-01-02 11:35:00,512.98,514.01,512.98,513.94,2076.0,511.3729,512.3997,511.3729,512.3299,2076.0
2025-01-02 11:40:00,513.97,514.51,513.97,514.51,400.0,512.3598,512.8981,512.3598,512.8981,400.0
2025-01-02 11:45:00,514.42,514.42,514.42,514.42,200.0,512.8084,512.8084,512.8084,512.8084,200.0
2025-01-02 11:50:00,513.77,513.87,513.3,513.3,1067.0,512.1605,512.2602,511.6919,511.6919,1067.0
2025-01-02 11:55:00,513.19,513.48,512.9,513.17,2665.0,511.5823,511.8714,511.2932,511.5623,2665.0
2025-01-02 12:00:00,513.19,513.61,512.27,513.61,3084.0,511.5823,512.001,510.6652,512.001,3084.0
2025-01-02 12:05:00,513.55,513.55,512.97,512.97,751.0,511.9412,511.9412,511.363,511.363,751.0
2025-01-02 12:10:00,513.13,513.62,513.12,513.62,716.0,511.5225,512.0109,511.5125,512.0109,716.0
2025-01-02 12:15:00,513.72,513.72,513.02,513.02,418.0,512.1106,512.1106,511.4128,511.4128,418.0
2025-01-02 12:20:00,512.91,512.91,511.89,512.2,1453.0,511.3032,511.3032,510.2864,510.5954,1453.0
2025-01-02 12:25:00,512.55,512.55,510.92,510.92,4452.0,510.9443,510.9443,509.3194,509.3194,4452.0
2025-01-02 12:30:00,511.63,511.63,510.6,511.21,310.0,510.0272,510.0272,509.0004,509.6085,310.0
2025-01-02 12:35:00,510.6,510.6,509.47,510.24,1909.0,509.0004,509.0004,507.8739,508.6415,1909.0
2025-01-02 12:40:00,510.01,510.38,510.01,510.21,400.0,508.4122,508.7811,508.4122,508.6116,400.0
2025-01-02 12:45:00,509.56,509.56,509.56,509.56,100.0,507.9637,507.9637,507.9637,507.9637,100.0
2025-01-02 12:50:00,510.31,510.31,510.31,510.31,200.0,508.7113,508.7113,508.7113,508.7113,200.0
2025-01-02 12:55:00,510.51,510.52,510.17,510.47,821.0,508.9107,508.9206,508.5717,508.8708,821.0
2025-01-02 13:00:00,509.83,509.83,509.37,509.37,301.0,508.2328,508.2328,507.7743,507.7743,301.0
2025-01-02 13:05:00,509.67,509.68,509.13,509.68,907.0,508.0733,508.0833,507.535,508.0833,907.0
2025-01-02 13:10:00,509.4,509.4,508.41,508.68,892.0,507.8042,507.8042,506.8173,507.0864,892.0
2025-01-02 13:15:00,508.68,508.68,507.76,508.15,4001.0,507.0864,507.0864,506.1693,506.5581,4001.0
2025-01-02 13:20:00,508.15,509.1,507.71,508.75,1655.0,506.5581,507.5051,506.1195,507.1562,1655.0
2025-01-02 13:25:00,508.72,509.43,508.53,509.43,2227.0,507.1263,507.8341,506.9369,507.8341,2227.0
2025-01-02 13:30:00,508.84,508.84,508.83,508.84,349.0,507.2459,507.2459,507.2359,507.2459,349.0
2025-01-02 13:35:00,508.65,508.65,508.49,508.49,200.0,507.0565,507.0565,506.897,506.897,200.0
2025-01-02 13:40:00,508.09,509.49,507.7,509.27,3585.0,506.4983,507.8939,506.1095,507.6746,3585.0
2025-01-02 13:45:00,509.44,509.84,508.3,508.51,2562.0,507.844,508.2428,506.7076,506.9169,2562.0
2025-01-02 13:50:00,509.09,509.56,508.29,508.3,1894.0,507.4951,507.9637,506.6976,506.7076,1894.0
2025-01-02 13:55:00,508.89,509.5,508.52,508.53,2083.0,507.2958,507.9038,506.9269,506.9369,2083.0
2025-01-02 14:00:00,508.84,510.42,508.6,510.42,2250.0,507.2459,508.821,507.0067,508.821,2250.0
2025-01-02 14:05:00,510.02,510.03,509.13,509.19,2201.0,508.4222,508.4322,507.535,507.5948,2201.0
2025-01-02 14:10:00,509.19,509.66,509.19,509.53,700.0,507.5948,508.0633,507.5948,507.9338,700.0
2025-01-02 14:15:00,509.29,509.63,509.29,509.63,1000.0,507.6945,508.0334,507.6945,508.0334,1000.0
2025-01-02 14:20:00,509.69,510.39,509.63,510.31,4034.0,508.0932,508.7911,508.0334,508.7113,4034.0
2025-01-02 14:25:00,510.43,512.4,510.28,512.09,4648.0,508.8309,510.7948,508.6814,510.4857,4648.0
2025-01-02 14:30:00,511.96,512.06,511.95,512.06,1100.0,510.3561,510.4558,510.3462,510.4558,1100.0
2025-01-02 14:35:00,512.4,512.4,511.99,512.14,1768.0,510.7948,510.7948,510.386,510.5356,1768.0
2025-01-02 14:40:00,512.14,512.14,511.81,511.87,1300.0,510.5356,510.5356,510.2066,510.2664,1300.0
2025-01-02 14:45:00,511.86,512.71,511.16,512.71,2081.0,510.2565,511.1038,509.5586,511.1038,2081.0
2025-01-02 14:50:00,513.17,513.17,512.58,512.59,760.0,511.5623,511.5623,510.9742,510.9842,760.0
2025-01-02 14:55:00,512.59,512.59,511.44,511.83,1726.0,510.9842,510.9842,509.8378,510.2265,1726.0
2025-01-02 15:00:00,511.73,512.04,511.55,512.0,820.0,510.1269,510.4359,509.9474,510.396,820.0
2025-01-02 15:05:00,511.8,512.17,511.72,512.17,700.0,510.1966,510.5655,510.1169,510.5655,700.0
2025-01-02 15:10:00,512.16,512.95,511.77,512.33,4402.0,510.5555,511.343,510.1667,510.725,4402.0
2025-01-02 15:15:00,512.15,512.15,511.41,511.41,2672.0,510.5455,510.5455,509.8079,509.8079,2672.0
2025-01-02 15:20:00,512.12,512.29,511.91,512.19,2059.0,510.5156,510.6851,510.3063,510.5854,2059.0
2025-01-02 15:25:00,512.19,512.79,511.94,512.73,2396.0,510.5854,511.1835,510.3362,511.1237,2396.0
2025-01-02 15:30:00,512.73,513.47,512.73,513.42,2210.0,511.1237,511.8614,511.1237,511.8116,2210.0
2025-01-02 15:35:00,513.04,513.04,512.33,512.56,3177.0,511.4328,511.4328,510.725,510.9543,3177.0
2025-01-02 15:40:00,512.31,513.04,512.21,512.52,2734.0,510.705,511.4328,510.6054,510.9144,2734.0
2025-01-02 15:45:00,512.51,513.1,512.48,513.1,2720.0,510.9044,511.4926,510.8745,511.4926,2720.0
2025-01-02 15:50:00,512.73,512.9,511.6,511.61,9492.0,511.1237,511.2932,509.9973,510.0072,9492.0
2025-01-02 15:55:00,511.37,511.64,510.29,510.67,19226.0,509.768,510.0371,508.6914,509.0702,19226.0
2025-01-03 09:30:00,511.24,511.24,511.24,511.24,3973.0,509.6384,509.6384,509.6384,509.6384,3973.0
2025-01-03 09:35:00,512.76,512.77,512.76,512.76,100.0,511.1536,511.1636,511.1536,511.1536,100.0
2025-01-03 09:40:00,512.76,512.76,512.76,512.76,0.0,511.1536,511.1536,511.1536,511.1536,0.0
2025-01-03 09:45:00,512.93,512.93,511.67,512.41,1800.0,511.3231,511.3231,510.067,510.8047,1800.0
2025-01-03 09:50:00,511.69,511.69,511.12,511.12,1011.0,510.087,510.087,509.5188,509.5188,1011.0
2025-01-03 09:55:00,511.38,511.39,511.38,511.38,541.0,509.778,509.7879,509.778,509.778,541.0
2025-01-03 10:00:00,513.8,513.81,513.8,513.81,359.0,512.1904,512.2003,512.1904,512.2003,359.0
2025-01-03 10:05:00,515.71,516.8,515.7,516.8,400.0,514.0944,515.181,514.0844,515.181,400.0
2025-01-03 10:10:00,516.55,516.89,516.15,516.89,2822.0,514.9318,515.2707,514.533,515.2707,2822.0
2025-01-03 10:15:00,516.2,517.04,515.23,515.23,6765.0,514.5829,515.4202,513.6159,513.6159,6765.0
2025-01-03 10:20:00,516.81,518.51,516.81,518.05,946.0,515.1909,516.8856,515.1909,516.4271,946.0
2025-01-03 10:25:00,518.54,518.54,518.24,518.34,1690.0,516.9155,516.9155,516.6165,516.7162,1690.0
2025-01-03 10:30:00,517.66,518.13,517.66,518.13,308.0,516.0383,516.5068,516.0383,516.5068,308.0
2025-01-03 10:35:00,517.28,518.87,517.27,518.8,1474.0,515.6595,517.2445,515.6495,517.1747,1474.0
2025-01-03 10:40:00,518.22,518.89,517.63,517.64,1920.0,516.5965,517.2644,516.0084,516.0183,1920.0
2025-01-03 10:45:00,517.79,517.79,517.55,517.55,300.0,516.1679,516.1679,515.9286,515.9286,300.0
2025-01-03 10:50:00,517.55,517.55,517.55,517.55,100.0,515.9286,515.9286,515.9286,515.9286,100.0
2025-01-03 10:55:00,517.55,517.55,517.55,517.55,0.0,515.9286,515.9286,515.9286,515.9286,0.0
2025-01-03 11:00:00,517.55,517.55,517.55,517.55,0.0,515.9286,515.9286,515.9286,515.9286,0.0
2025-01-03 11:05:00,517.25,517.25,516.17,516.17,1206.0,515.6296,515.6296,514.5529,514.5529,1206.0
2025-01-03 11:10:00,516.82,516.82,516.08,516.18,1500.0,515.2009,515.2009,514.4632,514.5629,1500.0
2025-01-03 11:15:00,516.51,516.51,516.51,516.51,154.0,514.8919,514.8919,514.8919,514.8919,154.0
2025-01-03 11:20:00,515.66,515.66,515.43,515.49,525.0,514.0445,514.0445,513.8153,513.8751,525.0
2025-01-03 11:25:00,515.98,515.98,515.73,515.77,600.0,514.3635,514.3635,514.1143,514.1542,600.0
2025-01-03 11:30:00,515.73,515.93,515.73,515.91,802.0,514.1143,514.3137,514.1143,514.2938,802.0
2025-01-03 11:35:00,515.79,516.51,515.78,516.51,1226.0,514.1741,514.8919,514.1642,514.8919,1226.0
2025-01-03 11:40:00,516.46,517.61,516.46,517.61,217.0,514.842,515.9884,514.842,515.9884,217.0
2025-01-03 11:45:00,517.23,517.94,517.23,517.94,300.0,515.6096,516.3174,515.6096,516.3174,300.0
2025-01-03 11:50:00,517.55,517.55,516.99,516.99,726.0,515.9286,515.9286,515.3704,515.3704,726.0
2025-01-03 11:55:00,517.5,517.5,516.99,516.99,530.0,515.8788,515.8788,515.3704,515.3704,530.0
2025-01-03 12:00:00,516.85,517.47,516.85,517.47,413.0,515.2308,515.8489,515.2308,515.8489,413.0
2025-01-03 12:05:00,517.7,517.7,517.69,517.7,100.0,516.0782,516.0782,516.0682,516.0782,100.0
2025-01-03 12:10:00,517.94,517.99,517.75,517.75,410.0,516.3174,516.3672,516.128,516.128,410.0
2025-01-03 12:15:00,517.89,518.18,517.77,517.77,2116.0,516.2676,516.5567,516.1479,516.1479,2116.0
2025-01-03 12:20:00,517.7,518.2,517.69,518.2,905.0,516.0782,516.5766,516.0682,516.5766,905.0
2025-01-03 12:25:00,518.2,518.2,517.83,518.2,300.0,516.5766,516.5766,516.2077,516.5766,300.0
2025-01-03 12:30:00,517.84,518.1,517.54,518.1,2132.0,516.2177,516.4769,515.9187,516.4769,2132.0
2025-01-03 12:35:00,518.2,518.2,517.83,517.84,415.0,516.5766,516.5766,516.2077,516.2177,415.0
2025-01-03 12:40:00,518.2,518.22,518.0,518.0,1166.0,516.5766,516.5965,516.3772,516.3772,1166.0
2025-01-03 12:45:00,517.96,517.96,517.95,517.96,200.0,516.3373,516.3373,516.3274,516.3373,200.0
2025-01-03 12:50:00,518.45,518.45,518.45,518.45,100.0,516.8258,516.8258,516.8258,516.8258,100.0
2025-01-03 12:55:00,518.48,518.48,518.48,518.48,100.0,516.8557,516.8557,516.8557,516.8557,100.0
2025-01-03 13:00:00,518.48,518.48,518.48,518.48,0.0,516.8557,516.8557,516.8557,516.8557,0.0
2025-01-03 13:05:00,518.21,518.54,518.21,518.54,200.0,516.5866,516.9155,516.5866,516.9155,200.0
2025-01-03 13:10:00,518.53,518.53,517.61,517.98,2639.0,516.9056,516.9056,515.9884,516.3573,2639.0
2025-01-03 13:15:00,518.11,518.15,517.92,517.97,619.0,516.4869,516.5267,516.2975,516.3473,619.0
2025-01-03 13:20:00,518.49,518.59,518.49,518.59,1714.0,516.8657,516.9654,516.8657,516.9654,1714.0
2025-01-03 13:25:00,518.34,518.82,518.34,518.82,1481.0,516.7162,517.1946,516.7162,517.1946,1481.0
2025-01-03 13:30:00,518.8,518.8,518.38,518.38,408.0,517.1747,517.1747,516.756,516.756,408.0
2025-01-03 13:35:00,518.25,518.25,518.25,518.25,100.0,516.6264,516.6264,516.6264,516.6264,100.0
2025-01-03 13:40:00,518.25,518.25,518.25,518.25,0.0,516.6264,516.6264,516.6264,516.6264,0.0
2025-01-03 13:45:00,518.36,518.74,518.33,518.64,900.0,516.7361,517.1149,516.7062,517.0152,900.0
2025-01-03 13:50:00,518.71,518.79,518.38,518.38,334.0,517.085,517.1647,516.756,516.756,334.0
2025-01-03 13:55:00,518.75,518.89,518.74,518.8,2073.0,517.1249,517.2644,517.1149,517.1747,2073.0
2025-01-03 14:00:00,518.8,519.38,518.8,519.38,2500.0,517.1747,517.7529,517.1747,517.7529,2500.0
2025-01-03 14:05:00,519.37,519.37,519.04,519.05,734.0,517.7429,517.7429,517.414,517.4239,734.0
2025-01-03 14:10:00,519.34,519.34,519.33,519.33,300.0,517.713,517.713,517.703,517.703,300.0
2025-01-03 14:15:00,519.26,519.32,519.09,519.19,431.0,517.6333,517.6931,517.4638,517.5635,431.0
2025-01-03 14:20:00,518.98,519.23,518.58,518.58,1403.0,517.3541,517.6034,516.9554,516.9554,1403.0
2025-01-03 14:25:00,517.82,517.82,517.82,517.82,100.0,516.1978,516.1978,516.1978,516.1978,100.0
2025-01-03 14:30:00,517.96,518.12,517.94,518.12,600.0,516.3373,516.4968,516.3174,516.4968,600.0
2025-01-03 14:35:00,518.4,518.4,518.4,518.4,200.0,516.776,516.776,516.776,516.776,200.0
2025-01-03 14:40:00,518.34,518.35,518.33,518.35,600.0,516.7162,516.7261,516.7062,516.7261,600.0
2025-01-03 14:45:00,518.05,518.14,517.59,517.6,1400.0,516.4271,516.5168,515.9685,515.9785,1400.0
2025-01-03 14:50:00,517.16,517.16,517.16,517.16,100.0,515.5398,515.5398,515.5398,515.5398,100.0
2025-01-03 14:55:00,516.79,516.99,516.79,516.98,206.0,515.171,515.3704,515.171,515.3604,206.0
2025-01-03 15:00:00,516.57,516.76,516.27,516.76,502.0,514.9517,515.1411,514.6526,515.1411,502.0
2025-01-03 15:05:00,516.6,517.04,516.59,517.04,420.0,514.9816,515.4202,514.9716,515.4202,420.0
2025-01-03 15:10:00,517.08,517.08,517.04,517.04,300.0,515.4601,515.4601,515.4202,515.4202,300.0
2025-01-03 15:15:00,517.03,517.03,516.81,516.87,1154.0,515.4103,515.4103,515.1909,515.2508,1154.0
2025-01-03 15:20:00,516.74,517.56,516.74,517.56,1922.0,515.1212,515.9386,515.1212,515.9386,1922.0
2025-01-03 15:25:00,517.38,517.38,517.01,517.01,700.0,515.7592,515.7592,515.3903,515.3903,700.0
2025-01-03 15:30:00,517.17,517.17,516.66,516.66,1574.0,515.5498,515.5498,515.0414,515.0414,1574.0
2025-01-03 15:35:00,516.7,517.27,516.55,517.26,2082.0,515.0813,515.6495,514.9318,515.6395,2082.0
2025-01-03 15:40:00,516.9,516.95,516.45,516.7,1403.0,515.2807,515.3305,514.8321,515.0813,1403.0
2025-01-03 15:45:00,516.44,516.68,516.22,516.59,1799.0,514.8221,515.0614,514.6028,514.9716,1799.0
2025-01-03 15:50:00,516.81,517.2,516.52,516.52,3084.0,515.1909,515.5797,514.9019,514.9019,3084.0
2025-01-03 15:55:00,516.5,517.18,516.48,516.49,9506.0,514.8819,515.5598,514.862,514.8719,9506.0
2025-01-06 09:30:00,518.3,518.3,518.3,518.3,1973.0,516.6763,516.6763,516.6763,516.6763,1973.0
2025-01-06 09:35:00,518.77,518.77,517.91,517.91,200.0,517.1448,517.1448,516.2875,516.2875,200.0
2025-01-06 09:40:00,517.64,522.2,517.64,521.58,1367.0,516.0183,520.5641,516.0183,519.946,1367.0
2025-01-06 09:45:00,521.58,524.94,520.69,520.69,1550.0,519.946,523.2955,519.0588,519.0588,1550.0
2025-01-06 09:50:00,523.93,523.95,522.21,522.79,5303.0,522.2886,522.3086,520.574,521.1522,5303.0
2025-01-06 09:55:00,523.41,523.99,523.07,523.94,1154.0,521.7703,522.3485,521.4313,522.2986,1154.0
2025-01-06 10:00:00,523.92,525.41,523.91,525.41,200.0,522.2787,523.764,522.2687,523.764,200.0
2025-01-06 10:05:00,523.42,525.81,523.42,525.81,3484.0,521.7802,524.1627,521.7802,524.1627,3484.0
2025-01-06 10:10:00,524.67,526.2,521.94,525.05,11631.0,523.0263,524.5515,520.3049,523.4051,11631.0
2025-01-06 10:15:00,524.9,525.41,524.1,525.15,6448.0,523.2556,523.764,522.4581,523.5048,6448.0
2025-01-06 10:20:00,525.17,525.17,524.25,524.25,200.0,523.5248,523.5248,522.6076,522.6076,200.0
2025-01-06 10:25:00,525.0,525.9,524.87,525.1,1899.0,523.3553,524.2525,523.2257,523.455,1899.0
2025-01-06 10:30:00,525.52,527.13,524.75,524.75,7815.0,523.8737,525.4786,523.1061,523.1061,7815.0
2025-01-06 10:35:00,523.15,523.85,523.06,523.85,600.0,521.5111,522.2089,521.4214,522.2089,600.0
2025-01-06 10:40:00,523.88,524.11,523.88,524.11,309.0,522.2388,522.4681,522.2388,522.4681,309.0
2025-01-06 10:45:00,524.23,524.23,524.23,524.23,100.0,522.5877,522.5877,522.5877,522.5877,100.0
2025-01-06 10:50:00,525.17,525.17,525.17,525.17,100.0,523.5248,523.5248,523.5248,523.5248,100.0
2025-01-06 10:55:00,523.98,523.98,523.98,523.98,100.0,522.3385,522.3385,522.3385,522.3385,100.0
2025-01-06 11:00:00,523.58,523.58,523.49,523.5,644.0,521.9397,521.9397,521.85,521.86,644.0
2025-01-06 11:05:00,523.3,523.3,522.65,522.65,398.0,521.6606,521.6606,521.0126,521.0126,398.0
2025-01-06 11:10:00,523.27,523.69,523.26,523.69,733.0,521.6307,522.0494,521.6207,522.0494,733.0
2025-01-06 11:15:00,524.26,524.28,524.26,524.27,211.0,522.6176,522.6375,522.6176,522.6276,211.0
2025-01-06 11:20:00,524.96,525.38,524.96,525.17,400.0,523.3154,523.7341,523.3154,523.5248,400.0
2025-01-06 11:25:00,525.81,525.81,524.27,524.29,526.0,524.1627,524.1627,522.6276,522.6475,526.0
2025-01-06 11:30:00,525.29,526.14,524.57,524.57,893.0,523.6444,524.4917,522.9266,522.9266,893.0
2025-01-06 11:35:00,524.85,524.85,524.84,524.85,100.0,523.2058,523.2058,523.1958,523.2058,100.0
2025-01-06 11:40:00,524.61,524.61,524.61,524.61,406.0,522.9665,522.9665,522.9665,522.9665,406.0
2025-01-06 11:45:00,524.42,524.42,523.86,523.86,200.0,522.7771,522.7771,522.2189,522.2189,200.0
2025-01-06 11:50:00,525.12,525.12,525.12,525.12,100.0,523.4749,523.4749,523.4749,523.4749,100.0
2025-01-06 11:55:00,525.12,525.68,525.12,525.17,1267.0,523.4749,524.0332,523.4749,523.5248,1267.0
2025-01-06 12:00:00,525.22,525.22,525.15,525.15,300.0,523.5746,523.5746,523.5048,523.5048,300.0
2025-01-06 12:05:00,524.14,524.58,524.14,524.58,300.0,522.498,522.9366,522.498,522.9366,300.0
2025-01-06 12:10:00,524.54,524.55,524.12,524.12,200.0,522.8967,522.9067,522.478,522.478,200.0
2025-01-06 12:15:00,524.34,524.34,523.83,523.89,625.0,522.6974,522.6974,522.189,522.2488,625.0
2025-01-06 12:20:00,524.11,524.11,523.23,523.23,1468.0,522.4681,522.4681,521.5908,521.5908,1468.0
2025-01-06 12:25:00,523.8,523.8,523.8,523.8,297.0,522.159,522.159,522.159,522.159,297.0
2025-01-06 12:30:00,523.86,524.21,523.23,523.94,1240.0,522.2189,522.5678,521.5908,522.2986,1240.0
2025-01-06 12:35:00,523.87,524.38,523.87,524.38,580.0,522.2288,522.7372,522.2288,522.7372,580.0
2025-01-06 12:40:00,523.72,523.72,523.26,523.26,629.0,522.0793,522.0793,521.6207,521.6207,629.0
2025-01-06 12:45:00,523.61,523.62,523.33,523.33,600.0,521.9696,521.9796,521.6905,521.6905,600.0
2025-01-06 12:50:00,522.66,522.67,522.66,522.67,310.0,521.0226,521.0326,521.0226,521.0326,310.0
2025-01-06 12:55:00,522.78,522.78,522.78,522.78,100.0,521.1422,521.1422,521.1422,521.1422,100.0
2025-01-06 13:00:00,521.94,521.94,521.94,521.94,100.0,520.3049,520.3049,520.3049,520.3049,100.0
2025-01-06 13:05:00,522.78,522.78,522.2,522.2,300.0,521.1422,521.1422,520.5641,520.5641,300.0
2025-01-06 13:10:00,521.71,521.9,521.14,521.63,4226.0,520.0756,520.265,519.5074,519.9958,4226.0
2025-01-06 13:15:00,522.15,522.23,522.15,522.23,300.0,520.5142,520.594,520.5142,520.594,300.0
2025-01-06 13:20:00,522.57,522.62,522.56,522.62,303.0,520.9329,520.9827,520.9229,520.9827,303.0
2025-01-06 13:25:00,521.92,522.54,521.92,521.98,745.0,520.2849,520.903,520.2849,520.3447,745.0
2025-01-06 13:30:00,521.45,521.65,521.42,521.64,700.0,519.8164,520.0158,519.7865,520.0058,700.0
2025-01-06 13:35:00,521.99,521.99,520.88,521.08,1012.0,520.3547,520.3547,519.2482,519.4476,1012.0
2025-01-06 13:40:00,521.61,521.63,521.12,521.63,869.0,519.9759,519.9958,519.4874,519.9958,869.0
2025-01-06 13:45:00,521.14,521.15,520.6,520.93,620.0,519.5074,519.5173,518.9691,519.298,620.0
2025-01-06 13:50:00,520.45,520.63,520.15,520.63,505.0,518.8195,518.999,518.5205,518.999,505.0
2025-01-06 13:55:00,520.63,520.63,520.62,520.63,200.0,518.999,518.999,518.989,518.999,200.0
2025-01-06 14:00:00,520.15,520.22,519.17,519.17,2261.0,518.5205,518.5903,517.5436,517.5436,2261.0
2025-01-06 14:05:00,519.38,520.22,519.37,520.22,592.0,517.7529,518.5903,517.7429,518.5903,592.0
2025-01-06 14:10:00,520.4,520.4,519.91,519.91,200.0,518.7697,518.7697,518.2812,518.2812,200.0
2025-01-06 14:15:00,519.91,519.91,519.91,519.91,0.0,518.2812,518.2812,518.2812,518.2812,0.0
2025-01-06 14:20:00,520.35,520.35,519.42,519.43,1302.0,518.7199,518.7199,517.7928,517.8027,1302.0
2025-01-06 14:25:00,519.86,519.86,519.44,519.63,607.0,518.2314,518.2314,517.8127,518.0021,607.0
2025-01-06 14:30:00,519.36,519.79,519.35,519.56,1606.0,517.733,518.1616,517.723,517.9323,1606.0
2025-01-06 14:35:00,519.75,519.75,519.32,519.46,549.0,518.1217,518.1217,517.6931,517.8326,549.0
2025-01-06 14:40:00,519.12,519.12,519.04,519.05,600.0,517.4937,517.4937,517.414,517.4239,600.0
2025-01-06 14:45:00,519.8,519.8,519.16,519.54,696.0,518.1716,518.1716,517.5336,517.9124,696.0
2025-01-06 14:50:00,519.11,519.11,518.72,518.81,800.0,517.4837,517.4837,517.095,517.1847,800.0
2025-01-06 14:55:00,518.94,518.95,518.31,518.31,703.0,517.3143,517.3242,516.6862,516.6862,703.0
2025-01-06 15:00:00,518.09,518.09,517.87,517.97,500.0,516.4669,516.4669,516.2476,516.3473,500.0
2025-01-06 15:05:00,517.97,517.97,517.92,517.93,792.0,516.3473,516.3473,516.2975,516.3074,792.0
2025-01-06 15:10:00,517.92,517.93,517.92,517.93,275.0,516.2975,516.3074,516.2975,516.3074,275.0
2025-01-06 15:15:00,518.35,518.35,517.76,517.77,685.0,516.7261,516.7261,516.138,516.1479,685.0
2025-01-06 15:20:00,517.9,517.99,517.46,517.99,632.0,516.2775,516.3672,515.8389,516.3672,632.0
2025-01-06 15:25:00,518.0,518.01,517.6,517.61,864.0,516.3772,516.3872,515.9785,515.9884,864.0
2025-01-06 15:30:00,517.68,517.75,517.54,517.65,1233.0,516.0582,516.128,515.9187,516.0283,1233.0
2025-01-06 15:35:00,517.65,518.13,517.32,517.56,1301.0,516.0283,516.5068,515.6993,515.9386,1301.0
2025-01-06 15:40:00,517.64,517.65,517.17,517.17,1290.0,516.0183,516.0283,515.5498,515.5498,1290.0
2025-01-06 15:45:00,517.09,517.09,516.16,516.61,3277.0,515.4701,515.4701,514.543,514.9916,3277.0
2025-01-06 15:50:00,516.56,517.22,516.44,516.44,2195.0,514.9417,515.5997,514.8221,514.8221,2195.0
2025-01-06 15:55:00,516.49,518.07,515.92,517.72,27331.0,514.8719,516.447,514.3037,516.0981,27331.0
2025-01-07 09:30:00,513.78,514.79,513.78,514.53,3879.0,512.1704,513.1773,512.1704,512.9181,3879.0
2025-01-07 09:35:00,514.53,514.53,514.53,514.53,0.0,512.9181,512.9181,512.9181,512.9181,0.0
2025-01-07 09:40:00,514.3,515.86,513.0,513.0,815.0,512.6888,514.2439,511.3929,511.3929,815.0
2025-01-07 09:45:00,511.53,514.31,511.53,514.31,1042.0,509.9275,512.6988,509.9275,512.6988,1042.0
2025-01-07 09:50:00,512.49,512.74,512.48,512.74,1500.0,510.8845,511.1337,510.8745,511.1337,1500.0
2025-01-07 09:55:00,512.74,512.74,512.73,512.74,100.0,511.1337,511.1337,511.1237,511.1337,100.0
2025-01-07 10:00:00,508.87,509.05,508.21,508.21,2343.0,507.2758,507.4553,506.6179,506.6179,2343.0
2025-01-07 10:05:00,508.16,509.24,507.87,507.87,1100.0,506.568,507.6447,506.279,506.279,1100.0
2025-01-07 10:10:00,507.5,508.0,506.86,506.87,1145.0,505.9101,506.4085,505.2721,505.2821,1145.0
2025-01-07 10:15:00,506.98,507.03,505.82,507.03,871.0,505.3917,505.4416,504.2354,505.4416,871.0
2025-01-07 10:20:00,507.48,507.48,506.82,506.82,509.0,505.8902,505.8902,505.2322,505.2322,509.0
2025-01-07 10:25:00,507.66,508.53,507.33,508.53,1801.0,506.0696,506.9369,505.7406,506.9369,1801.0
2025-01-07 10:30:00,507.59,507.87,507.59,507.86,533.0,505.9998,506.279,505.9998,506.269,533.0
2025-01-07 10:35:00,507.85,508.68,506.91,506.91,1477.0,506.259,507.0864,505.322,505.322,1477.0
2025-01-07 10:40:00,507.08,507.12,507.08,507.12,200.0,505.4914,505.5313,505.4914,505.5313,200.0
2025-01-07 10:45:00,506.61,507.54,505.89,506.95,2001.0,505.0229,505.95,504.3052,505.3618,2001.0
2025-01-07 10:50:00,508.29,509.04,508.09,509.01,1000.0,506.6976,507.4453,506.4983,507.4154,1000.0
2025-01-07 10:55:00,509.41,512.24,509.41,512.0,7938.0,507.8141,510.6353,507.8141,510.396,7938.0
2025-01-07 11:00:00,512.58,512.9,511.21,511.25,4287.0,510.9742,511.2932,509.6085,509.6484,4287.0
2025-01-07 11:05:00,511.25,512.32,511.25,511.81,2613.0,509.6484,510.715,509.6484,510.2066,2613.0
2025-01-07 11:10:00,512.02,512.12,510.79,511.14,913.0,510.4159,510.5156,509.1898,509.5387,913.0
2025-01-07 11:15:00,511.05,511.43,510.58,511.05,946.0,509.449,509.8278,508.9805,509.449,946.0
2025-01-07 11:20:00,510.9,511.0,509.98,509.98,1000.0,509.2995,509.3991,508.3823,508.3823,1000.0
2025-01-07 11:25:00,510.55,511.34,510.54,511.02,600.0,508.9506,509.7381,508.9406,509.4191,600.0
2025-01-07 11:30:00,510.45,510.7,509.89,509.89,1200.0,508.8509,509.1001,508.2926,508.2926,1200.0
2025-01-07 11:35:00,509.32,509.81,508.88,509.76,1600.0,507.7244,508.2129,507.2858,508.163,1600.0
2025-01-07 11:40:00,509.76,509.76,509.76,509.76,0.0,508.163,508.163,508.163,508.163,0.0
2025-01-07 11:45:00,509.35,509.94,509.35,509.94,200.0,507.7543,508.3425,507.7543,508.3425,200.0
2025-01-07 11:50:00,508.75,508.75,507.7,508.39,1595.0,507.1562,507.1562,506.1095,506.7973,1595.0
2025-01-07 11:55:00,507.79,507.79,507.39,507.39,200.0,506.1992,506.1992,505.8005,505.8005,200.0
2025-01-07 12:00:00,507.23,507.39,507.23,507.24,674.0,505.641,505.8005,505.641,505.6509,674.0
2025-01-07 12:05:00,507.24,507.24,507.24,507.24,0.0,505.6509,505.6509,505.6509,505.6509,0.0
2025-01-07 12:10:00,508.08,509.16,507.97,509.16,1799.0,506.4883,507.5649,506.3786,507.5649,1799.0
2025-01-07 12:15:00,508.6,509.9,508.46,509.9,2820.0,507.0067,508.3026,506.8671,508.3026,2820.0
2025-01-07 12:20:00,509.9,509.9,509.27,509.9,800.0,508.3026,508.3026,507.6746,508.3026,800.0
2025-01-07 12:25:00,510.53,510.53,509.34,509.35,2204.0,508.9306,508.9306,507.7443,507.7543,2204.0
2025-01-07 12:30:00,509.91,510.65,509.91,509.97,1607.0,508.3126,509.0502,508.3126,508.3724,1607.0
2025-01-07 12:35:00,509.3,510.66,509.0,509.62,1804.0,507.7045,509.0602,507.4054,508.0235,1804.0
2025-01-07 12:40:00,509.51,509.51,509.51,509.51,100.0,507.9138,507.9138,507.9138,507.9138,100.0
2025-01-07 12:45:00,508.65,509.51,508.56,508.9,7400.0,507.0565,507.9138,506.9668,507.3057,7400.0
2025-01-07 12:50:00,508.9,509.27,508.57,508.9,1267.0,507.3057,507.6746,506.9768,507.3057,1267.0
2025-01-07 12:55:00,509.3,509.86,509.3,509.86,300.0,507.7045,508.2627,507.7045,508.2627,300.0
2025-01-07 13:00:00,509.6,510.02,509.6,510.02,200.0,508.0035,508.4222,508.0035,508.4222,200.0
2025-01-07 13:05:00,509.67,509.94,509.67,509.76,500.0,508.0733,508.3425,508.0733,508.163,500.0
2025-01-07 13:10:00,509.92,509.92,509.28,509.28,1628.0,508.3225,508.3225,507.6845,507.6845,1628.0
2025-01-07 13:15:00,509.81,509.97,509.81,509.97,400.0,508.2129,508.3724,508.2129,508.3724,400.0
2025-01-07 13:20:00,509.81,509.81,509.8,509.81,100.0,508.2129,508.2129,508.2029,508.2129,100.0
2025-01-07 13:25:00,509.81,509.81,509.8,509.81,730.0,508.2129,508.2129,508.2029,508.2129,730.0
2025-01-07 13:30:00,510.26,510.26,509.81,510.06,600.0,508.6615,508.6615,508.2129,508.4621,600.0
2025-01-07 13:35:00,510.26,510.26,510.26,510.26,100.0,508.6615,508.6615,508.6615,508.6615,100.0
2025-01-07 13:40:00,509.65,509.65,509.29,509.3,400.0,508.0534,508.0534,507.6945,507.7045,400.0
2025-01-07 13:45:00,509.17,509.17,509.12,509.13,400.0,507.5749,507.5749,507.525,507.535,400.0
2025-01-07 13:50:00,509.53,509.58,509.53,509.58,300.0,507.9338,507.9836,507.9338,507.9836,300.0
2025-01-07 13:55:00,509.91,509.91,509.42,509.43,200.0,508.3126,508.3126,507.8241,507.8341,200.0
2025-01-07 14:00:00,509.43,509.84,509.41,509.84,700.0,507.8341,508.2428,507.8141,508.2428,700.0
2025-01-07 14:05:00,509.57,509.89,509.52,509.89,1001.0,507.9736,508.2926,507.9238,508.2926,1001.0
2025-01-07 14:10:00,509.89,510.52,509.52,510.52,3348.0,508.2926,508.9206,507.9238,508.9206,3348.0
2025-01-07 14:15:00,510.89,510.89,510.53,510.74,400.0,509.2895,509.2895,508.9306,509.14,400.0
2025-01-07 14:20:00,510.5,510.5,509.43,509.73,1936.0,508.9007,508.9007,507.8341,508.1331,1936.0
2025-01-07 14:25:00,509.73,509.73,509.33,509.63,926.0,508.1331,508.1331,507.7344,508.0334,926.0
2025-01-07 14:30:00,509.73,510.24,509.5,510.24,2835.0,508.1331,508.6415,507.9038,508.6415,2835.0
2025-01-07 14:35:00,509.88,509.88,509.13,509.45,5005.0,508.2827,508.2827,507.535,507.854,5005.0
2025-01-07 14:40:00,509.5,510.24,509.06,509.84,5976.0,507.9038,508.6415,507.4652,508.2428,5976.0
2025-01-07 14:45:00,509.87,509.87,509.46,509.56,400.0,508.2727,508.2727,507.864,507.9637,400.0
2025-01-07 14:50:00,509.58,510.0,509.29,509.8,5048.0,507.9836,508.4023,507.6945,508.2029,5048.0
2025-01-07 14:55:00,509.99,510.06,509.45,509.45,2059.0,508.3923,508.4621,507.854,507.854,2059.0
2025-01-07 15:00:00,509.3,509.35,508.37,509.35,2910.0,507.7045,507.7543,506.7774,507.7543,2910.0
2025-01-07 15:05:00,508.75,508.75,508.43,508.44,800.0,507.1562,507.1562,506.8372,506.8472,800.0
2025-01-07 15:10:00,508.8,509.28,508.2,509.28,12590.0,507.206,507.6845,506.6079,507.6845,12590.0
2025-01-07 15:15:00,509.3,509.71,509.29,509.3,872.0,507.7045,508.1132,507.6945,507.7045,872.0
2025-01-07 15:20:00,509.58,509.58,508.58,508.59,937.0,507.9836,507.9836,506.9867,506.9967,937.0
2025-01-07 15:25:00,508.6,509.4,508.48,508.48,6069.0,507.0067,507.8042,506.887,506.887,6069.0
2025-01-07 15:30:00,508.98,508.98,507.88,507.93,2503.0,507.3855,507.3855,506.2889,506.3388,2503.0
2025-01-07 15:35:00,507.53,507.53,506.67,507.29,4260.0,505.94,505.94,505.0827,505.7008,4260.0
2025-01-07 15:40:00,507.41,508.05,507.33,507.4,4007.0,505.8204,506.4584,505.7406,505.8104,4007.0
2025-01-07 15:45:00,507.4,507.44,506.66,507.21,4639.0,505.8104,505.8503,505.0727,505.621,4639.0
2025-01-07 15:50:00,507.53,509.02,507.53,508.8,4154.0,505.94,507.4253,505.94,507.206,4154.0
2025-01-07 15:55:00,508.95,509.61,508.51,508.8,18362.0,507.3556,508.0135,506.9169,507.206,18362.0
2025-01-08 09:30:00,510.92,510.92,509.42,510.31,4861.0,509.3194,509.3194,507.8241,508.7113,4861.0
2025-01-08 09:35:00,510.31,510.32,509.45,510.13,3013.0,508.7113,508.7213,507.854,508.5319,3013.0
2025-01-08 09:40:00,509.83,509.94,509.1,509.48,2400.0,508.2328,508.3425,507.5051,507.8839,2400.0
2025-01-08 09:45:00,509.5,510.38,508.7,508.88,3264.0,507.9038,508.7811,507.1064,507.2858,3264.0
2025-01-08 09:50:00,508.88,508.88,508.43,508.44,2000.0,507.2858,507.2858,506.8372,506.8472,2000.0
2025-01-08 09:55:00,508.17,508.62,507.73,507.81,2670.0,506.578,507.0266,506.1394,506.2191,2670.0
2025-01-08 10:00:00,507.84,509.15,507.83,509.15,1906.0,506.249,507.5549,506.2391,507.5549,1906.0
2025-01-08 10:05:00,508.82,508.82,508.82,508.82,100.0,507.226,507.226,507.226,507.226,100.0
2025-01-08 10:10:00,509.65,511.56,509.47,509.47,2082.0,508.0534,509.9574,507.8739,507.8739,2082.0
2025-01-08 10:15:00,509.47,509.47,508.4,509.42,2512.0,507.8739,507.8739,506.8073,507.8241,2512.0
2025-01-08 10:20:00,509.42,509.77,508.77,509.6,5817.0,507.8241,508.173,507.1761,508.0035,5817.0
2025-01-08 10:25:00,508.84,508.98,508.7,508.78,1608.0,507.2459,507.3855,507.1064,507.1861,1608.0
2025-01-08 10:30:00,508.95,509.41,508.95,509.06,1120.0,507.3556,507.8141,507.3556,507.4652,1120.0
2025-01-08 10:35:00,508.97,509.86,508.97,509.79,1895.0,507.3755,508.2627,507.3755,508.1929,1895.0
2025-01-08 10:40:00,509.29,510.3,509.29,510.3,500.0,507.6945,508.7013,507.6945,508.7013,500.0
2025-01-08 10:45:00,509.92,510.59,509.92,510.59,1932.0,508.3225,508.9904,508.3225,508.9904,1932.0
2025-01-08 10:50:00,510.83,511.89,510.83,511.89,300.0,509.2297,510.2864,509.2297,510.2864,300.0
2025-01-08 10:55:00,513.13,513.13,512.52,512.52,200.0,511.5225,511.5225,510.9144,510.9144,200.0
2025-01-08 11:00:00,513.45,513.52,512.4,512.9,2395.0,511.8415,511.9113,510.7948,511.2932,2395.0
2025-01-08 11:05:00,512.77,514.8,512.77,514.8,2740.0,511.1636,513.1872,511.1636,513.1872,2740.0
2025-01-08 11:10:00,514.69,515.16,514.69,515.16,250.0,513.0776,513.5461,513.0776,513.5461,250.0
2025-01-08 11:15:00,515.19,515.27,514.9,515.27,1271.0,513.576,513.6558,513.2869,513.6558,1271.0
2025-01-08 11:20:00,516.01,516.43,515.41,515.72,9435.0,514.3934,514.8121,513.7953,514.1044,9435.0
2025-01-08 11:25:00,515.94,516.06,515.26,515.59,2216.0,514.3237,514.4433,513.6458,513.9748,2216.0
2025-01-08 11:30:00,515.25,515.83,515.0,515.66,1090.0,513.6358,514.214,513.3866,514.0445,1090.0
2025-01-08 11:35:00,515.69,517.47,515.18,517.47,5962.0,514.0745,515.8489,513.5661,515.8489,5962.0
2025-01-08 11:40:00,517.31,518.62,517.1,518.02,19773.0,515.6894,516.9953,515.48,516.3972,19773.0
2025-01-08 11:45:00,518.14,518.14,517.04,517.38,4211.0,516.5168,516.5168,515.4202,515.7592,4211.0
2025-01-08 11:50:00,517.31,517.8,517.31,517.75,1308.0,515.6894,516.1778,515.6894,516.128,1308.0
2025-01-08 11:55:00,517.79,517.79,517.79,517.79,100.0,516.1679,516.1679,516.1679,516.1679,100.0
2025-01-08 12:00:00,517.93,517.93,516.9,517.33,4724.0,516.3074,516.3074,515.2807,515.7093,4724.0
2025-01-08 12:05:00,517.18,517.18,517.08,517.08,200.0,515.5598,515.5598,515.4601,515.4601,200.0
2025-01-08 12:10:00,516.66,516.71,516.08,516.11,966.0,515.0414,515.0913,514.4632,514.4931,966.0
2025-01-08 12:15:00,516.14,516.15,515.65,515.65,500.0,514.523,514.533,514.0346,514.0346,500.0
2025-01-08 12:20:00,516.08,517.07,516.08,517.07,1389.0,514.4632,515.4501,514.4632,515.4501,1389.0
2025-01-08 12:25:00,516.56,516.81,516.19,516.2,909.0,514.9417,515.1909,514.5729,514.5829,909.0
2025-01-08 12:30:00,516.39,516.55,516.38,516.55,270.0,514.7723,514.9318,514.7623,514.9318,270.0
2025-01-08 12:35:00,516.55,516.55,516.55,516.55,0.0,514.9318,514.9318,514.9318,514.9318,0.0
2025-01-08 12:40:00,516.88,517.37,516.85,517.37,1303.0,515.2607,515.7492,515.2308,515.7492,1303.0
2025-01-08 12:45:00,517.87,517.87,516.77,516.77,845.0,516.2476,516.2476,515.1511,515.1511,845.0
2025-01-08 12:50:00,517.5,517.6,517.27,517.6,765.0,515.8788,515.9785,515.6495,515.9785,765.0
2025-01-08 12:55:00,517.74,517.96,517.74,517.96,634.0,516.118,516.3373,516.118,516.3373,634.0
2025-01-08 13:00:00,518.44,518.44,518.44,518.44,100.0,516.8158,516.8158,516.8158,516.8158,100.0
2025-01-08 13:05:00,518.17,518.17,518.16,518.17,100.0,516.5467,516.5467,516.5367,516.5467,100.0
2025-01-08 13:10:00,518.23,519.35,518.23,519.35,2368.0,516.6065,517.723,516.6065,517.723,2368.0
2025-01-08 13:15:00,519.92,519.92,519.92,519.92,186.0,518.2912,518.2912,518.2912,518.2912,186.0
2025-01-08 13:20:00,519.47,519.91,518.96,519.91,4618.0,517.8426,518.2812,517.3342,518.2812,4618.0
2025-01-08 13:25:00,520.09,521.98,520.09,520.71,6311.0,518.4607,520.3447,518.4607,519.0787,6311.0
2025-01-08 13:30:00,520.64,520.73,520.09,520.09,2133.0,519.0089,519.0987,518.4607,518.4607,2133.0
2025-01-08 13:35:00,520.88,521.29,520.55,520.55,856.0,519.2482,519.6569,518.9192,518.9192,856.0
2025-01-08 13:40:00,520.55,520.55,520.55,520.55,0.0,518.9192,518.9192,518.9192,518.9192,0.0
2025-01-08 13:45:00,520.68,520.68,520.18,520.19,1000.0,519.0488,519.0488,518.5504,518.5604,1000.0
2025-01-08 13:50:00,519.95,519.95,518.95,519.03,1568.0,518.3211,518.3211,517.3242,517.404,1568.0
2025-01-08 13:55:00,518.52,518.98,518.48,518.63,1040.0,516.8956,517.3541,516.8557,517.0052,1040.0
2025-01-08 14:00:00,518.63,518.63,518.63,518.63,0.0,517.0052,517.0052,517.0052,517.0052,0.0
2025-01-08 14:05:00,519.05,519.31,519.05,519.29,342.0,517.4239,517.6831,517.4239,517.6632,342.0
2025-01-08 14:10:00,519.02,519.03,517.96,517.97,1600.0,517.394,517.404,516.3373,516.3473,1600.0
2025-01-08 14:15:00,517.97,517.97,517.97,517.97,452.0,516.3473,516.3473,516.3473,516.3473,452.0
2025-01-08 14:20:00,518.23,518.45,518.19,518.45,658.0,516.6065,516.8258,516.5666,516.8258,658.0
2025-01-08 14:25:00,518.45,518.45,518.45,518.45,0.0,516.8258,516.8258,516.8258,516.8258,0.0
2025-01-08 14:30:00,518.8,518.92,518.41,518.86,900.0,517.1747,517.2943,516.7859,517.2345,900.0
2025-01-08 14:35:00,518.37,518.37,518.2,518.2,909.0,516.7461,516.7461,516.5766,516.5766,909.0
2025-01-08 14:40:00,517.91,518.2,517.91,518.13,305.0,516.2875,516.5766,516.2875,516.5068,305.0
2025-01-08 14:45:00,518.03,518.48,517.91,518.32,1522.0,516.4071,516.8557,516.2875,516.6962,1522.0
2025-01-08 14:50:00,517.9,517.9,517.9,517.9,100.0,516.2775,516.2775,516.2775,516.2775,100.0
2025-01-08 14:55:00,518.02,518.21,518.02,518.1,500.0,516.3972,516.5866,516.3972,516.4769,500.0
2025-01-08 15:00:00,518.1,518.1,517.84,517.84,907.0,516.4769,516.4769,516.2177,516.2177,907.0
2025-01-08 15:05:00,517.08,517.08,516.07,516.07,1055.0,515.4601,515.4601,514.4533,514.4533,1055.0
2025-01-08 15:10:00,516.18,516.29,516.17,516.29,447.0,514.5629,514.6726,514.5529,514.6726,447.0
2025-01-08 15:15:00,516.16,516.44,516.16,516.37,900.0,514.543,514.8221,514.543,514.7523,900.0
2025-01-08 15:20:00,516.59,517.07,516.59,516.81,1281.0,514.9716,515.4501,514.9716,515.1909,1281.0
2025-01-08 15:25:00,516.81,516.81,516.81,516.81,0.0,515.1909,515.1909,515.1909,515.1909,0.0
2025-01-08 15:30:00,516.91,516.91,516.33,516.33,731.0,515.2906,515.2906,514.7124,514.7124,731.0
2025-01-08 15:35:00,516.39,516.42,516.02,516.42,2100.0,514.7723,514.8022,514.4034,514.8022,2100.0
2025-01-08 15:40:00,516.31,516.61,516.31,516.42,1328.0,514.6925,514.9916,514.6925,514.8022,1328.0
2025-01-08 15:45:00,516.25,517.21,516.1,516.96,1869.0,514.6327,515.5897,514.4832,515.3405,1869.0
2025-01-08 15:50:00,517.23,517.8,517.22,517.24,1918.0,515.6096,516.1778,515.5997,515.6196,1918.0
2025-01-08 15:55:00,517.1,517.31,516.83,517.31,6837.0,515.48,515.6894,515.2109,515.6894,6837.0
2025-01-10 09:30:00,511.8,512.7,509.2,511.05,3911.0,510.1966,511.0938,507.6048,509.449,3911.0
2025-01-10 09:35:00,511.72,511.96,507.94,507.94,3711.0,510.1169,510.3561,506.3487,506.3487,3711.0
2025-01-10 09:40:00,509.39,509.39,507.6,508.27,633.0,507.7942,507.7942,506.0098,506.6777,633.0
2025-01-10 09:45:00,508.27,508.27,506.89,506.89,1177.0,506.6777,506.6777,505.302,505.302,1177.0
2025-01-10 09:50:00,506.71,508.72,506.7,508.72,3061.0,505.1226,507.1263,505.1126,507.1263,3061.0
2025-01-10 09:55:00,508.72,509.59,508.33,508.33,10266.0,507.1263,507.9936,506.7375,506.7375,10266.0
2025-01-10 10:00:00,508.56,508.56,505.45,506.41,6426.0,506.9668,506.9668,503.8665,504.8235,6426.0
2025-01-10 10:05:00,506.41,507.27,506.4,506.92,2423.0,504.8235,505.6808,504.8136,505.3319,2423.0
2025-01-10 10:10:00,507.11,507.45,506.51,506.55,1809.0,505.5213,505.8603,504.9232,504.9631,1809.0
2025-01-10 10:15:00,507.37,509.03,506.94,508.77,2381.0,505.7805,507.4353,505.3519,507.1761,2381.0
2025-01-10 10:20:00,508.78,509.99,508.7,509.49,5368.0,507.1861,508.3923,507.1064,507.8939,5368.0
2025-01-10 10:25:00,509.2,509.48,508.71,508.71,1449.0,507.6048,507.8839,507.1163,507.1163,1449.0
2025-01-10 10:30:00,507.89,509.66,507.89,509.45,5418.0,506.2989,508.0633,506.2989,507.854,5418.0
2025-01-10 10:35:00,509.04,511.5,509.03,510.97,3787.0,507.4453,509.8976,507.4353,509.3692,3787.0
2025-01-10 10:40:00,510.55,510.55,509.5,509.51,832.0,508.9506,508.9506,507.9038,507.9138,832.0
2025-01-10 10:45:00,509.45,510.33,509.37,510.21,1430.0,507.854,508.7312,507.7743,508.6116,1430.0
2025-01-10 10:50:00,510.0,510.87,509.49,509.49,1763.0,508.4023,509.2696,507.8939,507.8939,1763.0
2025-01-10 10:55:00,509.41,510.39,508.89,510.39,1620.0,507.8141,508.7911,507.2958,508.7911,1620.0
2025-01-10 11:00:00,510.39,510.43,509.61,509.61,500.0,508.7911,508.8309,508.0135,508.0135,500.0
2025-01-10 11:05:00,509.61,510.82,509.61,510.82,450.0,508.0135,509.2197,508.0135,509.2197,450.0
2025-01-10 11:10:00,509.83,510.0,509.44,509.45,1217.0,508.2328,508.4023,507.844,507.854,1217.0
2025-01-10 11:15:00,509.45,509.45,508.87,508.87,965.0,507.854,507.854,507.2758,507.2758,965.0
2025-01-10 11:20:00,509.13,509.4,508.71,509.37,400.0,507.535,507.8042,507.1163,507.7743,400.0
2025-01-10 11:25:00,508.31,508.77,508.31,508.77,300.0,506.7176,507.1761,506.7176,507.1761,300.0
2025-01-10 11:30:00,508.77,508.77,508.77,508.77,0.0,507.1761,507.1761,507.1761,507.1761,0.0
2025-01-10 11:35:00,507.91,507.91,507.91,507.91,100.0,506.3188,506.3188,506.3188,506.3188,100.0
2025-01-10 11:40:00,508.38,508.59,508.05,508.56,2050.0,506.7874,506.9967,506.4584,506.9668,2050.0
2025-01-10 11:45:00,508.29,508.29,507.97,507.97,400.0,506.6976,506.6976,506.3786,506.3786,400.0
2025-01-10 11:50:00,507.79,508.03,507.79,508.03,200.0,506.1992,506.4384,506.1992,506.4384,200.0
2025-01-10 11:55:00,507.58,507.94,507.0,507.27,6852.0,505.9899,506.3487,505.4117,505.6808,6852.0
2025-01-10 12:00:00,506.29,506.38,505.82,505.89,509.0,504.7039,504.7936,504.2354,504.3052,509.0
2025-01-10 12:05:00,506.23,506.83,505.89,505.89,1150.0,504.6441,505.2422,504.3052,504.3052,1150.0
2025-01-10 12:10:00,506.41,506.95,506.41,506.95,500.0,504.8235,505.3618,504.8235,505.3618,500.0
2025-01-10 12:15:00,506.42,507.44,506.42,506.86,1615.0,504.8335,505.8503,504.8335,505.2721,1615.0
2025-01-10 12:20:00,506.9,506.9,506.89,506.9,100.0,505.312,505.312,505.302,505.312,100.0
2025-01-10 12:25:00,507.42,507.42,506.25,507.27,3321.0,505.8304,505.8304,504.664,505.6808,3321.0
2025-01-10 12:30:00,507.71,507.71,507.71,507.71,100.0,506.1195,506.1195,506.1195,506.1195,100.0
2025-01-10 12:35:00,508.01,508.01,507.61,507.61,500.0,506.4185,506.4185,506.0198,506.0198,500.0
2025-01-10 12:40:00,507.61,507.61,507.61,507.61,0.0,506.0198,506.0198,506.0198,506.0198,0.0
2025-01-10 12:45:00,507.88,508.72,507.8,508.72,803.0,506.2889,507.1263,506.2092,507.1263,803.0
2025-01-10 12:50:00,508.28,509.04,508.18,509.04,1249.0,506.6877,507.4453,506.588,507.4453,1249.0
2025-01-10 12:55:00,509.06,509.14,508.56,509.1,531.0,507.4652,507.545,506.9668,507.5051,531.0
2025-01-10 13:00:00,509.06,509.39,508.08,509.39,2731.0,507.4652,507.7942,506.4883,507.7942,2731.0
2025-01-10 13:05:00,509.52,510.37,509.52,510.37,400.0,507.9238,508.7711,507.9238,508.7711,400.0
2025-01-10 13:10:00,510.5,510.54,509.72,510.49,1922.0,508.9007,508.9406,508.1232,508.8907,1922.0
2025-01-10 13:15:00,510.55,510.94,510.15,510.94,1265.0,508.9506,509.3393,508.5518,509.3393,1265.0
2025-01-10 13:20:00,510.47,511.1,510.47,511.02,329.0,508.8708,509.4988,508.8708,509.4191,329.0
2025-01-10 13:25:00,511.12,511.9,511.12,511.29,1728.0,509.5188,510.2963,509.5188,509.6882,1728.0
2025-01-10 13:30:00,511.28,511.32,510.32,510.78,1408.0,509.6783,509.7181,508.7213,509.1798,1408.0
2025-01-10 13:35:00,510.88,511.64,510.61,511.64,538.0,509.2795,510.0371,509.0104,510.0371,538.0
2025-01-10 13:40:00,511.8,511.8,511.35,511.35,1100.0,510.1966,510.1966,509.748,509.748,1100.0
2025-01-10 13:45:00,511.58,511.7,511.58,511.7,200.0,509.9773,510.097,509.9773,510.097,200.0
2025-01-10 13:50:00,511.84,511.84,511.43,511.44,200.0,510.2365,510.2365,509.8278,509.8378,200.0
2025-01-10 13:55:00,512.13,512.7,512.13,512.7,400.0,510.5256,511.0938,510.5256,511.0938,400.0
2025-01-10 14:00:00,511.37,511.37,510.83,510.83,1525.0,509.768,509.768,509.2297,509.2297,1525.0
2025-01-10 14:05:00,510.36,510.36,510.02,510.16,500.0,508.7612,508.7612,508.4222,508.5618,500.0
2025-01-10 14:10:00,509.76,510.6,509.72,510.28,1270.0,508.163,509.0004,508.1232,508.6814,1270.0
2025-01-10 14:15:00,510.66,510.72,510.32,510.72,596.0,509.0602,509.12,508.7213,509.12,596.0
2025-01-10 14:20:00,510.29,510.29,510.22,510.22,1258.0,508.6914,508.6914,508.6216,508.6216,1258.0
2025-01-10 14:25:00,510.38,510.73,510.21,510.24,1026.0,508.7811,509.13,508.6116,508.6415,1026.0
2025-01-10 14:30:00,510.25,510.25,509.25,509.47,1733.0,508.6515,508.6515,507.6546,507.8739,1733.0
2025-01-10 14:35:00,509.27,509.58,508.92,509.27,1577.0,507.6746,507.9836,507.3257,507.6746,1577.0
2025-01-10 14:40:00,509.36,509.59,509.13,509.47,753.0,507.7643,507.9936,507.535,507.8739,753.0
2025-01-10 14:45:00,509.32,509.63,508.9,509.04,1476.0,507.7244,508.0334,507.3057,507.4453,1476.0
2025-01-10 14:50:00,509.18,510.16,509.18,510.16,1600.0,507.5848,508.5618,507.5848,508.5618,1600.0
2025-01-10 14:55:00,509.51,510.04,509.51,510.04,741.0,507.9138,508.4422,507.9138,508.4422,741.0
2025-01-10 15:00:00,510.06,510.06,509.39,509.55,700.0,508.4621,508.4621,507.7942,507.9537,700.0
2025-01-10 15:05:00,510.03,510.03,509.9,509.9,200.0,508.4322,508.4322,508.3026,508.3026,200.0
2025-01-10 15:10:00,509.39,509.8,509.08,509.09,1492.0,507.7942,508.2029,507.4852,507.4951,1492.0
2025-01-10 15:15:00,509.05,509.06,508.21,508.49,1335.0,507.4553,507.4652,506.6179,506.897,1335.0
2025-01-10 15:20:00,508.3,508.74,508.3,508.6,694.0,506.7076,507.1462,506.7076,507.0067,694.0
2025-01-10 15:25:00,508.58,508.95,508.58,508.95,1324.0,506.9867,507.3556,506.9867,507.3556,1324.0
2025-01-10 15:30:00,509.12,509.14,508.73,509.14,989.0,507.525,507.545,507.1363,507.545,989.0
2025-01-10 15:35:00,509.18,509.88,509.18,509.52,2119.0,507.5848,508.2827,507.5848,507.9238,2119.0
2025-01-10 15:40:00,509.5,509.5,508.74,509.39,1607.0,507.9038,507.9038,507.1462,507.7942,1607.0
2025-01-10 15:45:00,508.84,509.23,508.53,509.03,5754.0,507.2459,507.6347,506.9369,507.4353,5754.0
2025-01-10 15:50:00,508.67,508.99,507.92,508.9,5445.0,507.0764,507.3954,506.3288,507.3057,5445.0
2025-01-10 15:55:00,508.77,508.97,508.18,508.7,7369.0,507.1761,507.3755,506.588,507.1064,7369.0
2025-01-13 09:30:00,506.02,508.12,506.02,508.12,3002.0,504.4347,506.5282,504.4347,506.5282,3002.0
2025-01-13 09:35:00,508.97,508.97,508.03,508.03,440.0,507.3755,507.3755,506.4384,506.4384,440.0
2025-01-13 09:40:00,507.22,509.09,507.22,509.09,300.0,505.631,507.4951,505.631,507.4951,300.0
2025-01-13 09:45:00,507.45,509.41,506.13,508.88,2007.0,505.8603,507.8141,504.5444,507.2858,2007.0
2025-01-13 09:50:00,508.61,508.62,507.87,507.88,242.0,507.0166,507.0266,506.279,506.2889,242.0
2025-01-13 09:55:00,507.46,508.28,507.46,507.46,600.0,505.8702,506.6877,505.8702,505.8702,600.0
2025-01-13 10:00:00,507.44,507.44,506.77,506.78,390.0,505.8503,505.8503,505.1824,505.1924,390.0
2025-01-13 10:05:00,507.47,508.11,506.73,506.73,874.0,505.8802,506.5182,505.1425,505.1425,874.0
2025-01-13 10:10:00,506.58,506.66,506.55,506.66,415.0,504.993,505.0727,504.9631,505.0727,415.0
2025-01-13 10:15:00,507.12,508.0,507.05,508.0,401.0,505.5313,506.4085,505.4615,506.4085,401.0
2025-01-13 10:20:00,507.2,507.55,507.11,507.11,300.0,505.611,505.96,505.5213,505.5213,300.0
2025-01-13 10:25:00,507.01,507.74,507.0,507.15,1709.0,505.4216,506.1494,505.4117,505.5612,1709.0
2025-01-13 10:30:00,507.18,508.3,507.18,508.3,303.0,505.5911,506.7076,505.5911,506.7076,303.0
2025-01-13 10:35:00,507.18,508.81,507.18,508.51,1531.0,505.5911,507.216,505.5911,506.9169,1531.0
2025-01-13 10:40:00,508.51,509.79,508.51,509.56,3546.0,506.9169,508.1929,506.9169,507.9637,3546.0
2025-01-13 10:45:00,509.43,510.65,509.02,509.12,927.0,507.8341,509.0502,507.4253,507.525,927.0
2025-01-13 10:50:00,509.14,510.14,509.09,509.36,1100.0,507.545,508.5418,507.4951,507.7643,1100.0
2025-01-13 10:55:00,509.36,510.64,509.36,509.82,6159.0,507.7643,509.0403,507.7643,508.2228,6159.0
2025-01-13 11:00:00,509.55,509.91,508.34,508.35,1742.0,507.9537,508.3126,506.7475,506.7574,1742.0
2025-01-13 11:05:00,508.34,509.24,507.87,509.05,1608.0,506.7475,507.6447,506.279,507.4553,1608.0
2025-01-13 11:10:00,508.4,508.4,508.4,508.4,100.0,506.8073,506.8073,506.8073,506.8073,100.0
2025-01-13 11:15:00,509.01,509.01,508.62,508.62,200.0,507.4154,507.4154,507.0266,507.0266,200.0
2025-01-13 11:20:00,509.16,510.5,509.16,510.11,2909.0,507.5649,508.9007,507.5649,508.5119,2909.0
2025-01-13 11:25:00,510.3,511.44,510.3,510.53,16563.0,508.7013,509.8378,508.7013,508.9306,16563.0
2025-01-13 11:30:00,509.91,509.91,509.91,509.91,100.0,508.3126,508.3126,508.3126,508.3126,100.0
2025-01-13 11:35:00,509.01,509.01,508.27,508.28,1098.0,507.4154,507.4154,506.6777,506.6877,1098.0
2025-01-13 11:40:00,509.06,509.24,508.71,509.01,1000.0,507.4652,507.6447,507.1163,507.4154,1000.0
2025-01-13 11:45:00,508.3,509.01,508.26,508.26,1372.0,506.7076,507.4154,506.6677,506.6677,1372.0
2025-01-13 11:50:00,508.41,508.41,508.13,508.13,220.0,506.8173,506.8173,506.5381,506.5381,220.0
2025-01-13 11:55:00,508.12,508.12,508.1,508.1,200.0,506.5282,506.5282,506.5082,506.5082,200.0
2025-01-13 12:00:00,507.82,508.34,507.82,507.85,500.0,506.2291,506.7475,506.2291,506.259,500.0
2025-01-13 12:05:00,507.93,508.9,507.92,508.71,1401.0,506.3388,507.3057,506.3288,507.1163,1401.0
2025-01-13 12:10:00,508.76,508.97,508.51,508.97,302.0,507.1662,507.3755,506.9169,507.3755,302.0
2025-01-13 12:15:00,508.53,508.53,508.53,508.53,100.0,506.9369,506.9369,506.9369,506.9369,100.0
2025-01-13 12:20:00,508.85,508.85,508.84,508.85,353.0,507.2559,507.2559,507.2459,507.2559,353.0
2025-01-13 12:25:00,508.85,508.85,508.85,508.85,0.0,507.2559,507.2559,507.2559,507.2559,0.0
2025-01-13 12:30:00,507.77,507.77,507.77,507.77,100.0,506.1793,506.1793,506.1793,506.1793,100.0
2025-01-13 12:35:00,507.77,507.78,507.7,507.7,519.0,506.1793,506.1892,506.1095,506.1095,519.0
2025-01-13 12:40:00,507.3,507.3,507.3,507.3,100.0,505.7107,505.7107,505.7107,505.7107,100.0
2025-01-13 12:45:00,507.68,507.68,507.03,507.03,400.0,506.0895,506.0895,505.4416,505.4416,400.0
2025-01-13 12:50:00,507.36,507.36,507.36,507.36,100.0,505.7705,505.7705,505.7705,505.7705,100.0
2025-01-13 12:55:00,507.36,507.36,506.42,506.51,3719.0,505.7705,505.7705,504.8335,504.9232,3719.0
2025-01-13 13:00:00,506.58,507.29,506.58,506.7,2442.0,504.993,505.7008,504.993,505.1126,2442.0
2025-01-13 13:05:00,506.96,507.84,506.95,507.83,530.0,505.3718,506.249,505.3618,506.2391,530.0
2025-01-13 13:10:00,507.27,508.26,507.27,508.26,671.0,505.6808,506.6677,505.6808,506.6677,671.0
2025-01-13 13:15:00,508.26,508.26,508.26,508.26,0.0,506.6677,506.6677,506.6677,506.6677,0.0
2025-01-13 13:20:00,507.78,507.78,507.39,507.55,514.0,506.1892,506.1892,505.8005,505.96,514.0
2025-01-13 13:25:00,507.54,507.95,507.53,507.79,500.0,505.95,506.3587,505.94,506.1992,500.0
2025-01-13 13:30:00,507.6,507.99,507.6,507.6,900.0,506.0098,506.3986,506.0098,506.0098,900.0
2025-01-13 13:35:00,507.62,508.03,507.31,507.83,1499.0,506.0297,506.4384,505.7207,506.2391,1499.0
2025-01-13 13:40:00,508.12,508.15,507.61,507.61,1000.0,506.5282,506.5581,506.0198,506.0198,1000.0
2025-01-13 13:45:00,507.62,508.07,507.62,508.07,900.0,506.0297,506.4783,506.0297,506.4783,900.0
2025-01-13 13:50:00,508.1,508.1,508.09,508.1,100.0,506.5082,506.5082,506.4983,506.5082,100.0
2025-01-13 13:55:00,507.79,508.01,507.79,508.01,600.0,506.1992,506.4185,506.1992,506.4185,600.0
2025-01-13 14:00:00,507.73,507.79,507.34,507.34,1466.0,506.1394,506.1992,505.7506,505.7506,1466.0
2025-01-13 14:05:00,507.4,507.95,507.38,507.58,2964.0,505.8104,506.3587,505.7905,505.9899,2964.0
2025-01-13 14:10:00,507.55,508.16,507.55,508.15,1153.0,505.96,506.568,505.96,506.5581,1153.0
2025-01-13 14:15:00,508.22,508.29,507.79,507.81,1555.0,506.6279,506.6976,506.1992,506.2191,1555.0
2025-01-13 14:20:00,507.74,507.87,507.74,507.87,234.0,506.1494,506.279,506.1494,506.279,234.0
2025-01-13 14:25:00,508.04,508.79,508.03,508.53,1200.0,506.4484,507.1961,506.4384,506.9369,1200.0
2025-01-13 14:30:00,508.89,508.89,508.5,508.5,858.0,507.2958,507.2958,506.907,506.907,858.0
2025-01-13 14:35:00,508.08,508.78,508.08,508.78,1240.0,506.4883,507.1861,506.4883,507.1861,1240.0
2025-01-13 14:40:00,508.6,509.73,508.6,509.17,2553.0,507.0067,508.1331,507.0067,507.5749,2553.0
2025-01-13 14:45:00,509.14,509.14,508.05,508.06,1100.0,507.545,507.545,506.4584,506.4684,1100.0
2025-01-13 14:50:00,508.08,508.24,507.91,508.23,1410.0,506.4883,506.6478,506.3188,506.6378,1410.0
2025-01-13 14:55:00,508.47,508.68,508.47,508.68,932.0,506.8771,507.0864,506.8771,507.0864,932.0
2025-01-13 15:00:00,508.66,509.0,508.66,509.0,640.0,507.0665,507.4054,507.0665,507.4054,640.0
2025-01-13 15:05:00,508.88,509.26,508.88,509.26,675.0,507.2858,507.6646,507.2858,507.6646,675.0
2025-01-13 15:10:00,508.61,508.98,507.53,508.98,6099.0,507.0166,507.3855,505.94,507.3855,6099.0
2025-01-13 15:15:00,508.59,509.22,508.59,509.14,400.0,506.9967,507.6247,506.9967,507.545,400.0
2025-01-13 15:20:00,509.49,510.91,509.46,510.39,5100.0,507.8939,509.3094,507.864,508.7911,5100.0
2025-01-13 15:25:00,510.57,510.58,510.57,510.57,123.0,508.9705,508.9805,508.9705,508.9705,123.0
2025-01-13 15:30:00,510.25,510.51,509.0,509.73,8166.0,508.6515,508.9107,507.4054,508.1331,8166.0
2025-01-13 15:35:00,509.34,510.32,509.34,509.81,3442.0,507.7443,508.7213,507.7443,508.2129,3442.0
2025-01-13 15:40:00,509.19,510.42,508.94,510.32,2917.0,507.5948,508.821,507.3456,508.7213,2917.0
2025-01-13 15:45:00,510.51,510.78,510.09,510.09,5950.0,508.9107,509.1798,508.492,508.492,5950.0
2025-01-13 15:50:00,510.54,512.28,510.54,512.26,4055.0,508.9406,510.6751,508.9406,510.6552,4055.0
2025-01-13 15:55:00,512.28,513.3,511.82,513.02,24674.0,510.6751,511.6919,510.2166,511.4128,24674.0
2025-01-14 09:30:00,515.85,515.85,513.99,513.99,3612.0,514.234,514.234,512.3798,512.3798,3612.0
2025-01-14 09:35:00,514.74,515.63,513.74,514.7,682.0,513.1274,514.0146,512.1306,513.0876,682.0
2025-01-14 09:40:00,515.3,515.3,514.39,514.39,300.0,513.6857,513.6857,512.7785,512.7785,300.0
2025-01-14 09:45:00,515.96,516.8,515.35,515.84,1478.0,514.3436,515.181,513.7355,514.224,1478.0
2025-01-14 09:50:00,515.97,516.81,515.76,516.1,1600.0,514.3536,515.1909,514.1442,514.4832,1600.0
2025-01-14 09:55:00,515.92,515.92,515.79,515.92,507.0,514.3037,514.3037,514.1741,514.3037,507.0
2025-01-14 10:00:00,515.9,517.52,514.88,517.4,1369.0,514.2838,515.8987,513.267,515.7791,1369.0
2025-01-14 10:05:00,516.81,517.9,516.78,517.21,582.0,515.1909,516.2775,515.161,515.5897,582.0
2025-01-14 10:10:00,517.05,517.12,517.04,517.12,1527.0,515.4302,515.5,515.4202,515.5,1527.0
2025-01-14 10:15:00,516.73,516.73,515.92,515.92,2207.0,515.1112,515.1112,514.3037,514.3037,2207.0
2025-01-14 10:20:00,516.45,516.99,516.45,516.99,323.0,514.8321,515.3704,514.8321,515.3704,323.0
2025-01-14 10:25:00,517.18,517.32,516.41,516.42,1000.0,515.5598,515.6993,514.7922,514.8022,1000.0
2025-01-14 10:30:00,516.36,517.89,516.36,517.37,1400.0,514.7424,516.2676,514.7424,515.7492,1400.0
2025-01-14 10:35:00,517.35,517.35,517.22,517.22,400.0,515.7293,515.7293,515.5997,515.5997,400.0
2025-01-14 10:40:00,517.91,517.96,517.91,517.96,331.0,516.2875,516.3373,516.2875,516.3373,331.0
2025-01-14 10:45:00,517.87,517.87,517.58,517.58,700.0,516.2476,516.2476,515.9585,515.9585,700.0
2025-01-14 10:50:00,517.64,517.64,516.65,516.94,1100.0,516.0183,516.0183,515.0314,515.3205,1100.0
2025-01-14 10:55:00,516.94,516.94,516.94,516.94,100.0,515.3205,515.3205,515.3205,515.3205,100.0
2025-01-14 11:00:00,516.63,516.63,515.85,515.85,872.0,515.0115,515.0115,514.234,514.234,872.0
2025-01-14 11:05:00,515.86,516.43,515.86,515.89,501.0,514.2439,514.8121,514.2439,514.2738,501.0
2025-01-14 11:10:00,516.28,516.28,516.27,516.27,300.0,514.6626,514.6626,514.6526,514.6526,300.0
2025-01-14 11:15:00,516.27,516.27,516.27,516.27,0.0,514.6526,514.6526,514.6526,514.6526,0.0
2025-01-14 11:20:00,515.49,515.54,514.67,514.68,2343.0,513.8751,513.9249,513.0576,513.0676,2343.0
2025-01-14 11:25:00,515.11,515.16,514.52,514.52,699.0,513.4963,513.5461,512.9081,512.9081,699.0
2025-01-14 11:30:00,514.27,514.42,514.12,514.12,403.0,512.6589,512.8084,512.5094,512.5094,403.0
2025-01-14 11:35:00,514.52,514.53,514.47,514.49,300.0,512.9081,512.9181,512.8583,512.8782,300.0
2025-01-14 11:40:00,514.01,514.4,513.95,514.33,802.0,512.3997,512.7885,512.3399,512.7187,802.0
2025-01-14 11:45:00,514.05,514.57,513.81,513.81,1171.0,512.4396,512.958,512.2003,512.2003,1171.0
2025-01-14 11:50:00,514.38,514.55,514.38,514.54,200.0,512.7686,512.938,512.7686,512.9281,200.0
2025-01-14 11:55:00,514.66,514.83,514.34,514.82,372.0,513.0477,513.2171,512.7287,513.2072,372.0
2025-01-14 12:00:00,514.0,514.83,513.99,514.78,1018.0,512.3897,513.2171,512.3798,513.1673,1018.0
2025-01-14 12:05:00,514.7,515.21,514.7,515.13,700.0,513.0876,513.596,513.0876,513.5162,700.0
2025-01-14 12:10:00,515.14,515.14,515.0,515.0,300.0,513.5262,513.5262,513.3866,513.3866,300.0
2025-01-14 12:15:00,515.01,515.02,515.0,515.0,676.0,513.3966,513.4066,513.3866,513.3866,676.0
2025-01-14 12:20:00,514.35,514.35,514.35,514.35,161.0,512.7387,512.7387,512.7387,512.7387,161.0
2025-01-14 12:25:00,514.35,514.35,514.35,514.35,0.0,512.7387,512.7387,512.7387,512.7387,0.0
2025-01-14 12:30:00,514.73,514.73,514.51,514.51,1346.0,513.1175,513.1175,512.8981,512.8981,1346.0
2025-01-14 12:35:00,514.6,515.01,514.52,515.0,1205.0,512.9879,513.3966,512.9081,513.3866,1205.0
2025-01-14 12:40:00,515.0,515.0,515.0,515.0,625.0,513.3866,513.3866,513.3866,513.3866,625.0
2025-01-14 12:45:00,515.0,515.27,514.78,514.78,1490.0,513.3866,513.6558,513.1673,513.1673,1490.0
2025-01-14 12:50:00,514.75,515.05,514.75,515.05,233.0,513.1374,513.4365,513.1374,513.4365,233.0
2025-01-14 12:55:00,514.97,516.0,514.97,516.0,5225.0,513.3567,514.3835,513.3567,514.3835,5225.0
2025-01-14 13:00:00,515.92,516.58,515.92,516.58,1690.0,514.3037,514.9617,514.3037,514.9617,1690.0
2025-01-14 13:05:00,516.01,516.21,515.54,515.54,500.0,514.3934,514.5928,513.9249,513.9249,500.0
2025-01-14 13:10:00,515.54,515.68,515.54,515.68,300.0,513.9249,514.0645,513.9249,514.0645,300.0
2025-01-14 13:15:00,515.93,516.65,515.82,516.65,1487.0,514.3137,515.0314,514.204,515.0314,1487.0
2025-01-14 13:20:00,516.65,517.4,516.36,517.39,2241.0,515.0314,515.7791,514.7424,515.7691,2241.0
2025-01-14 13:25:00,517.3,517.3,517.29,517.3,100.0,515.6794,515.6794,515.6694,515.6794,100.0
2025-01-14 13:30:00,517.45,517.45,517.45,517.45,100.0,515.8289,515.8289,515.8289,515.8289,100.0
2025-01-14 13:35:00,517.55,517.8,517.05,517.8,691.0,515.9286,516.1778,515.4302,516.1778,691.0
2025-01-14 13:40:00,518.2,518.2,517.81,517.81,652.0,516.5766,516.5766,516.1878,516.1878,652.0
2025-01-14 13:45:00,518.11,518.8,518.1,518.8,1251.0,516.4869,517.1747,516.4769,517.1747,1251.0
2025-01-14 13:50:00,518.79,519.41,518.79,518.89,800.0,517.1647,517.7828,517.1647,517.2644,800.0
2025-01-14 13:55:00,519.33,519.98,519.05,519.98,1514.0,517.703,518.351,517.4239,518.351,1514.0
2025-01-14 14:00:00,519.3,519.3,518.61,518.61,2110.0,517.6731,517.6731,516.9853,516.9853,2110.0
2025-01-14 14:05:00,518.83,519.54,518.63,519.53,612.0,517.2046,517.9124,517.0052,517.9024,612.0
2025-01-14 14:10:00,518.81,519.52,518.81,519.52,200.0,517.1847,517.8925,517.1847,517.8925,200.0
2025-01-14 14:15:00,519.16,520.0,519.16,520.0,900.0,517.5336,518.371,517.5336,518.371,900.0
2025-01-14 14:20:00,519.82,519.82,519.25,519.25,2295.0,518.1915,518.1915,517.6233,517.6233,2295.0
2025-01-14 14:25:00,519.26,519.26,519.08,519.08,619.0,517.6333,517.6333,517.4538,517.4538,619.0
2025-01-14 14:30:00,519.45,519.45,519.39,519.39,300.0,517.8227,517.8227,517.7629,517.7629,300.0
2025-01-14 14:35:00,519.69,519.84,519.68,519.71,300.0,518.0619,518.2115,518.052,518.0819,300.0
2025-01-14 14:40:00,519.5,519.5,519.25,519.25,632.0,517.8725,517.8725,517.6233,517.6233,632.0
2025-01-14 14:45:00,519.63,519.63,519.26,519.5,590.0,518.0021,518.0021,517.6333,517.8725,590.0
2025-01-14 14:50:00,519.06,519.06,518.23,518.24,1000.0,517.4339,517.4339,516.6065,516.6165,1000.0
2025-01-14 14:55:00,518.28,518.29,517.43,517.43,500.0,516.6563,516.6663,515.809,515.809,500.0
2025-01-14 15:00:00,517.39,517.39,517.39,517.39,100.0,515.7691,515.7691,515.7691,515.7691,100.0
2025-01-14 15:05:00,516.91,517.65,516.85,517.36,1025.0,515.2906,516.0283,515.2308,515.7392,1025.0
2025-01-14 15:10:00,517.46,517.56,517.45,517.56,250.0,515.8389,515.9386,515.8289,515.9386,250.0
2025-01-14 15:15:00,517.87,517.87,517.48,517.49,470.0,516.2476,516.2476,515.8588,515.8688,470.0
2025-01-14 15:20:00,517.89,518.53,517.73,518.11,1195.0,516.2676,516.9056,516.1081,516.4869,1195.0
2025-01-14 15:25:00,518.33,518.56,518.32,518.56,689.0,516.7062,516.9355,516.6962,516.9355,689.0
2025-01-14 15:30:00,518.94,518.94,518.41,518.55,1308.0,517.3143,517.3143,516.7859,516.9255,1308.0
2025-01-14 15:35:00,518.51,518.83,518.01,518.01,1100.0,516.8856,517.2046,516.3872,516.3872,1100.0
2025-01-14 15:40:00,517.93,517.93,517.25,517.36,3812.0,516.3074,516.3074,515.6296,515.7392,3812.0
2025-01-14 15:45:00,517.55,517.99,517.5,517.99,1700.0,515.9286,516.3672,515.8788,516.3672,1700.0
2025-01-14 15:50:00,518.38,518.64,518.08,518.28,3814.0,516.756,517.0152,516.457,516.6563,3814.0
2025-01-14 15:55:00,518.39,518.71,517.31,517.76,9873.0,516.766,517.085,515.6894,516.138,9873.0
2025-01-15 09:30:00,529.72,532.29,528.43,530.51,5853.0,528.0605,530.6224,526.7745,528.848,5853.0
2025-01-15 09:35:00,528.25,530.69,527.89,530.69,942.0,526.5951,529.0275,526.2362,529.0275,942.0
2025-01-15 09:40:00,529.87,529.92,527.61,527.61,3118.0,528.21,528.2599,525.9571,525.9571,3118.0
2025-01-15 09:45:00,530.94,530.94,530.43,530.48,547.0,529.2767,529.2767,528.7683,528.8181,547.0
2025-01-15 09:50:00,528.89,530.24,528.89,530.23,677.0,527.2331,528.5789,527.2331,528.5689,677.0
2025-01-15 09:55:00,530.42,531.63,528.74,531.63,520.0,528.7583,529.9645,527.0836,529.9645,520.0
2025-01-15 10:00:00,530.33,531.57,529.97,529.98,3208.0,528.6686,529.9047,528.3097,528.3197,3208.0
2025-01-15 10:05:00,529.98,530.19,528.99,530.19,3353.0,528.3197,528.529,527.3328,528.529,3353.0
2025-01-15 10:10:00,530.22,530.79,529.57,530.49,1683.0,528.5589,529.1271,527.911,528.8281,1683.0
2025-01-15 10:15:00,530.34,530.34,530.12,530.23,400.0,528.6786,528.6786,528.4592,528.5689,400.0
2025-01-15 10:20:00,530.16,530.16,528.07,528.76,1985.0,528.4991,528.4991,526.4157,527.1035,1985.0
2025-01-15 10:25:00,528.61,530.14,528.61,530.14,1421.0,526.954,528.4792,526.954,528.4792,1421.0
2025-01-15 10:30:00,530.31,531.51,530.31,531.02,1581.0,528.6487,529.8449,528.6487,529.3564,1581.0
2025-01-15 10:35:00,530.69,531.27,529.9,529.94,1600.0,529.0275,529.6056,528.2399,528.2798,1600.0
2025-01-15 10:40:00,529.86,531.58,529.46,531.33,2410.0,528.2001,529.9147,527.8013,529.6655,2410.0
2025-01-15 10:45:00,530.9,531.0,530.63,530.7,400.0,529.2368,529.3365,528.9676,529.0374,400.0
2025-01-15 10:50:00,529.81,530.28,529.81,530.28,220.0,528.1502,528.6187,528.1502,528.6187,220.0
2025-01-15 10:55:00,529.61,530.29,529.61,530.29,563.0,527.9508,528.6287,527.9508,528.6287,563.0
2025-01-15 11:00:00,530.57,530.6,530.07,530.54,700.0,528.9078,528.9377,528.4094,528.8779,700.0
2025-01-15 11:05:00,530.68,530.88,530.46,530.88,2435.0,529.0175,529.2169,528.7982,529.2169,2435.0
2025-01-15 11:10:00,531.01,531.02,530.52,530.52,880.0,529.3465,529.3564,528.858,528.858,880.0
2025-01-15 11:15:00,530.75,530.76,530.75,530.75,945.0,529.0873,529.0972,529.0873,529.0873,945.0
2025-01-15 11:20:00,531.32,531.49,531.31,531.31,1054.0,529.6555,529.825,529.6455,529.6455,1054.0
2025-01-15 11:25:00,531.05,531.05,530.32,530.32,553.0,529.3863,529.3863,528.6586,528.6586,553.0
2025-01-15 11:30:00,529.79,529.79,529.15,529.16,307.0,528.1303,528.1303,527.4923,527.5023,307.0
2025-01-15 11:35:00,529.59,530.17,529.59,529.81,1365.0,527.9309,528.5091,527.9309,528.1502,1365.0
2025-01-15 11:40:00,530.18,530.18,530.17,530.18,104.0,528.5191,528.5191,528.5091,528.5191,104.0
2025-01-15 11:45:00,530.04,530.04,530.03,530.04,100.0,528.3795,528.3795,528.3695,528.3795,100.0
2025-01-15 11:50:00,529.73,529.98,529.73,529.76,400.0,528.0705,528.3197,528.0705,528.1004,400.0
2025-01-15 11:55:00,529.53,530.27,529.53,530.26,1110.0,527.8711,528.6088,527.8711,528.5988,1110.0
2025-01-15 12:00:00,530.13,530.41,530.13,530.41,324.0,528.4692,528.7483,528.4692,528.7483,324.0
2025-01-15 12:05:00,530.62,530.85,530.15,530.15,853.0,528.9577,529.187,528.4892,528.4892,853.0
2025-01-15 12:10:00,529.83,530.29,529.82,530.29,370.0,528.1702,528.6287,528.1602,528.6287,370.0
2025-01-15 12:15:00,530.29,530.36,530.24,530.29,1078.0,528.6287,528.6985,528.5789,528.6287,1078.0
2025-01-15 12:20:00,529.5,529.5,529.01,529.05,2203.0,527.8412,527.8412,527.3527,527.3926,2203.0
2025-01-15 12:25:00,529.28,529.86,529.27,529.54,1128.0,527.6219,528.2001,527.6119,527.8811,1128.0
2025-01-15 12:30:00,529.8,529.9,529.79,529.89,653.0,528.1402,528.2399,528.1303,528.23,653.0
2025-01-15 12:35:00,529.83,529.83,529.37,529.37,200.0,528.1702,528.1702,527.7116,527.7116,200.0
2025-01-15 12:40:00,529.53,529.54,529.53,529.53,122.0,527.8711,527.8811,527.8711,527.8711,122.0
2025-01-15 12:45:00,529.72,529.72,529.21,529.21,700.0,528.0605,528.0605,527.5521,527.5521,700.0
2025-01-15 12:50:00,528.84,528.84,528.32,528.33,500.0,527.1833,527.1833,526.6649,526.6749,500.0
2025-01-15 12:55:00,527.8,528.06,527.41,527.61,1275.0,526.1465,526.4057,525.7577,525.9571,1275.0
2025-01-15 13:00:00,527.81,528.83,527.8,528.54,2152.0,526.1565,527.1733,526.1465,526.8842,2152.0
2025-01-15 13:05:00,528.54,528.54,528.54,528.54,0.0,526.8842,526.8842,526.8842,526.8842,0.0
2025-01-15 13:10:00,528.82,528.84,528.71,528.73,405.0,527.1633,527.1833,527.0537,527.0736,405.0
2025-01-15 13:15:00,528.47,528.84,528.28,528.8,2610.0,526.8144,527.1833,526.625,527.1434,2610.0
2025-01-15 13:20:00,528.99,529.0,528.99,529.0,200.0,527.3328,527.3428,527.3328,527.3428,200.0
2025-01-15 13:25:00,529.2,530.49,529.2,530.49,1983.0,527.5421,528.8281,527.5421,528.8281,1983.0
2025-01-15 13:30:00,530.67,530.67,530.32,530.34,300.0,529.0075,529.0075,528.6586,528.6786,300.0
2025-01-15 13:35:00,530.44,530.47,529.0,530.28,8037.0,528.7782,528.8081,527.3428,528.6187,8037.0
2025-01-15 13:40:00,530.42,530.67,529.75,530.67,1582.0,528.7583,529.0075,528.0904,529.0075,1582.0
2025-01-15 13:45:00,530.67,530.67,530.67,530.67,218.0,529.0075,529.0075,529.0075,529.0075,218.0
2025-01-15 13:50:00,530.75,530.76,530.75,530.75,100.0,529.0873,529.0972,529.0873,529.0873,100.0
2025-01-15 13:55:00,531.12,531.12,531.12,531.12,100.0,529.4561,529.4561,529.4561,529.4561,100.0
2025-01-15 14:00:00,531.55,531.92,531.47,531.56,1747.0,529.8848,530.2536,529.805,529.8947,1747.0
2025-01-15 14:05:00,531.58,531.93,530.93,530.93,1427.0,529.9147,530.2636,529.2667,529.2667,1427.0
2025-01-15 14:10:00,530.64,531.51,530.38,531.51,1262.0,528.9776,529.8449,528.7184,529.8449,1262.0
2025-01-15 14:15:00,531.05,531.06,531.05,531.05,183.0,529.3863,529.3963,529.3863,529.3863,183.0
2025-01-15 14:20:00,530.73,530.91,530.73,530.91,2108.0,529.0673,529.2468,529.0673,529.2468,2108.0
2025-01-15 14:25:00,530.47,531.21,530.46,531.21,1030.0,528.8081,529.5458,528.7982,529.5458,1030.0
2025-01-15 14:30:00,531.21,531.5,531.04,531.5,916.0,529.5458,529.8349,529.3764,529.8349,916.0
2025-01-15 14:35:00,531.44,531.73,531.43,531.55,471.0,529.7751,530.0642,529.7651,529.8848,471.0
2025-01-15 14:40:00,531.71,531.71,531.55,531.55,1125.0,530.0443,530.0443,529.8848,529.8848,1125.0
2025-01-15 14:45:00,531.55,531.76,531.23,531.23,1180.0,529.8848,530.0941,529.5658,529.5658,1180.0
2025-01-15 14:50:00,530.79,531.43,530.79,531.23,1565.0,529.1271,529.7651,529.1271,529.5658,1565.0
2025-01-15 14:55:00,531.33,531.52,531.33,531.52,629.0,529.6655,529.8549,529.6655,529.8549,629.0
2025-01-15 15:00:00,531.67,531.95,531.67,531.95,628.0,530.0044,530.2835,530.0044,530.2835,628.0
2025-01-15 15:05:00,531.6,531.6,531.6,531.6,277.0,529.9346,529.9346,529.9346,529.9346,277.0
2025-01-15 15:10:00,532.14,532.2,531.72,531.72,901.0,530.4729,530.5327,530.0542,530.0542,901.0
2025-01-15 15:15:00,531.69,531.69,531.65,531.65,300.0,530.0243,530.0243,529.9845,529.9845,300.0
2025-01-15 15:20:00,531.56,531.59,531.56,531.59,229.0,529.8947,529.9246,529.8947,529.9246,229.0
2025-01-15 15:25:00,531.58,532.03,531.48,532.03,2479.0,529.9147,530.3633,529.815,530.3633,2479.0
2025-01-15 15:30:00,531.86,531.92,531.41,531.42,1110.0,530.1938,530.2536,529.7452,529.7552,1110.0
2025-01-15 15:35:00,531.42,531.42,531.12,531.41,939.0,529.7552,529.7552,529.4561,529.7452,939.0
2025-01-15 15:40:00,531.29,531.34,531.29,531.34,300.0,529.6256,529.6754,529.6256,529.6754,300.0
2025-01-15 15:45:00,531.29,532.02,531.28,531.82,1306.0,529.6256,530.3533,529.6156,530.1539,1306.0
2025-01-15 15:50:00,531.79,531.79,531.35,531.58,3209.0,530.124,530.124,529.6854,529.9147,3209.0
2025-01-15 15:55:00,531.45,532.37,531.27,531.42,8735.0,529.7851,530.7022,529.6056,529.7552,8735.0
2025-01-16 09:30:00,531.16,533.1,531.16,532.47,2306.0,529.496,531.4299,529.496,530.8019,2306.0
2025-01-16 09:35:00,532.42,532.74,528.44,528.44,1919.0,530.752,531.071,526.7845,526.7845,1919.0
2025-01-16 09:40:00,528.95,532.82,527.98,529.34,1854.0,527.2929,531.1508,526.326,527.6817,1854.0
2025-01-16 09:45:00,528.16,529.66,528.16,529.66,400.0,526.5054,528.0007,526.5054,528.0007,400.0
2025-01-16 09:50:00,529.66,529.66,529.66,529.66,0.0,528.0007,528.0007,528.0007,528.0007,0.0
2025-01-16 09:55:00,528.79,528.79,527.05,527.2,820.0,527.1334,527.1334,525.3989,525.5484,820.0
2025-01-16 10:00:00,526.1,529.04,526.1,529.04,800.0,524.4518,527.3826,524.4518,527.3826,800.0
2025-01-16 10:05:00,528.52,528.52,528.13,528.13,400.0,526.8643,526.8643,526.4755,526.4755,400.0
2025-01-16 10:10:00,528.42,528.43,528.36,528.36,339.0,526.7646,526.7745,526.7048,526.7048,339.0
2025-01-16 10:15:00,528.38,530.14,528.38,530.14,1711.0,526.7247,528.4792,526.7247,528.4792,1711.0
2025-01-16 10:20:00,530.04,530.04,528.63,529.33,2639.0,528.3795,528.3795,526.9739,527.6717,2639.0
2025-01-16 10:25:00,528.54,530.12,528.49,529.7,2228.0,526.8842,528.4592,526.8344,528.0406,2228.0
2025-01-16 10:30:00,529.7,530.37,529.69,530.37,1150.0,528.0406,528.7085,528.0306,528.7085,1150.0
2025-01-16 10:35:00,530.0,530.9,529.28,530.19,2320.0,528.3396,529.2368,527.6219,528.529,2320.0
2025-01-16 10:40:00,529.62,530.0,528.05,528.49,5309.0,527.9608,528.3396,526.3957,526.8344,5309.0
2025-01-16 10:45:00,529.3,529.59,529.29,529.59,200.0,527.6418,527.9309,527.6318,527.9309,200.0
2025-01-16 10:50:00,530.51,530.73,529.6,529.67,3441.0,528.848,529.0673,527.9409,528.0107,3441.0
2025-01-16 10:55:00,530.44,530.92,530.44,530.92,1100.0,528.7782,529.2567,528.7782,529.2567,1100.0
2025-01-16 11:00:00,530.54,530.54,530.53,530.54,240.0,528.8779,528.8779,528.868,528.8779,240.0
2025-01-16 11:05:00,530.54,530.58,530.2,530.27,997.0,528.8779,528.9178,528.539,528.6088,997.0
2025-01-16 11:10:00,530.47,530.47,530.47,530.47,100.0,528.8081,528.8081,528.8081,528.8081,100.0
2025-01-16 11:15:00,529.65,529.75,529.11,529.11,505.0,527.9907,528.0904,527.4524,527.4524,505.0
2025-01-16 11:20:00,529.11,529.24,528.94,529.24,600.0,527.4524,527.582,527.2829,527.582,600.0
2025-01-16 11:25:00,528.85,530.21,528.85,530.21,400.0,527.1932,528.549,527.1932,528.549,400.0
2025-01-16 11:30:00,530.21,530.21,530.21,530.21,0.0,528.549,528.549,528.549,528.549,0.0
2025-01-16 11:35:00,529.98,529.98,529.97,529.98,100.0,528.3197,528.3197,528.3097,528.3197,100.0
2025-01-16 11:40:00,530.06,530.85,529.46,529.95,984.0,528.3994,529.187,527.8013,528.2898,984.0
2025-01-16 11:45:00,530.0,531.41,529.99,530.89,411.0,528.3396,529.7452,528.3297,529.2268,411.0
2025-01-16 11:50:00,530.6,530.6,530.6,530.6,128.0,528.9377,528.9377,528.9377,528.9377,128.0
2025-01-16 11:55:00,531.41,531.42,530.96,531.13,1282.0,529.7452,529.7552,529.2966,529.4661,1282.0
2025-01-16 12:00:00,530.8,531.42,530.8,531.22,2289.0,529.1371,529.7552,529.1371,529.5558,2289.0
2025-01-16 12:05:00,531.0,531.45,531.0,531.45,300.0,529.3365,529.7851,529.3365,529.7851,300.0
2025-01-16 12:10:00,531.61,531.68,530.98,531.68,1128.0,529.9446,530.0144,529.3166,530.0144,1128.0
2025-01-16 12:15:00,531.53,531.53,531.53,531.53,200.0,529.8648,529.8648,529.8648,529.8648,200.0
2025-01-16 12:20:00,531.2,531.2,531.11,531.13,578.0,529.5359,529.5359,529.4461,529.4661,578.0
2025-01-16 12:25:00,530.5,531.0,530.5,531.0,200.0,528.8381,529.3365,528.8381,529.3365,200.0
2025-01-16 12:30:00,531.0,531.0,531.0,531.0,0.0,529.3365,529.3365,529.3365,529.3365,0.0
2025-01-16 12:35:00,531.0,531.0,531.0,531.0,0.0,529.3365,529.3365,529.3365,529.3365,0.0
2025-01-16 12:40:00,531.0,531.0,531.0,531.0,0.0,529.3365,529.3365,529.3365,529.3365,0.0
2025-01-16 12:45:00,530.35,530.35,530.34,530.35,300.0,528.6885,528.6885,528.6786,528.6885,300.0
2025-01-16 12:50:00,530.35,530.35,529.73,529.73,528.0,528.6885,528.6885,528.0705,528.0705,528.0
2025-01-16 12:55:00,529.33,529.88,529.28,529.4,900.0,527.6717,528.22,527.6219,527.7415,900.0
2025-01-16 13:00:00,529.58,530.12,529.31,530.12,1035.0,527.9209,528.4592,527.6518,528.4592,1035.0
2025-01-16 13:05:00,530.78,530.78,530.51,530.52,623.0,529.1172,529.1172,528.848,528.858,623.0
2025-01-16 13:10:00,530.9,530.9,530.9,530.9,112.0,529.2368,529.2368,529.2368,529.2368,112.0
2025-01-16 13:15:00,530.69,530.69,530.69,530.69,100.0,529.0275,529.0275,529.0275,529.0275,100.0
2025-01-16 13:20:00,530.2,530.2,530.2,530.2,100.0,528.539,528.539,528.539,528.539,100.0
2025-01-16 13:25:00,530.59,530.59,530.22,530.22,200.0,528.9278,528.9278,528.5589,528.5589,200.0
2025-01-16 13:30:00,530.59,530.59,530.58,530.59,200.0,528.9278,528.9278,528.9178,528.9278,200.0
2025-01-16 13:35:00,530.69,530.69,530.68,530.69,105.0,529.0275,529.0275,529.0175,529.0275,105.0
2025-01-16 13:40:00,530.99,531.35,530.74,531.35,1235.0,529.3265,529.6854,529.0773,529.6854,1235.0
2025-01-16 13:45:00,530.33,530.71,530.18,530.18,600.0,528.6686,529.0474,528.5191,528.5191,600.0
2025-01-16 13:50:00,530.74,530.77,530.38,530.62,1090.0,529.0773,529.1072,528.7184,528.9577,1090.0
2025-01-16 13:55:00,530.74,531.4,530.74,531.4,2326.0,529.0773,529.7352,529.0773,529.7352,2326.0
2025-01-16 14:00:00,531.4,531.4,531.4,531.4,0.0,529.7352,529.7352,529.7352,529.7352,0.0
2025-01-16 14:05:00,531.4,531.4,531.4,531.4,0.0,529.7352,529.7352,529.7352,529.7352,0.0
2025-01-16 14:10:00,531.4,531.4,531.4,531.4,0.0,529.7352,529.7352,529.7352,529.7352,0.0
2025-01-16 14:15:00,531.4,531.4,531.4,531.4,0.0,529.7352,529.7352,529.7352,529.7352,0.0
2025-01-16 14:20:00,531.55,532.07,531.55,531.6,806.0,529.8848,530.4031,529.8848,529.9346,806.0
2025-01-16 14:25:00,531.59,531.59,531.59,531.59,156.0,529.9246,529.9246,529.9246,529.9246,156.0
2025-01-16 14:30:00,531.6,531.6,531.45,531.46,200.0,529.9346,529.9346,529.7851,529.795,200.0
2025-01-16 14:35:00,531.46,531.46,531.46,531.46,0.0,529.795,529.795,529.795,529.795,0.0
2025-01-16 14:40:00,531.65,531.65,531.29,531.45,400.0,529.9845,529.9845,529.6256,529.7851,400.0
2025-01-16 14:45:00,531.04,531.39,531.04,531.38,270.0,529.3764,529.7253,529.3764,529.7153,270.0
2025-01-16 14:50:00,530.99,530.99,530.75,530.88,2189.0,529.3265,529.3265,529.0873,529.2169,2189.0
2025-01-16 14:55:00,530.97,531.38,530.93,531.38,767.0,529.3066,529.7153,529.2667,529.7153,767.0
2025-01-16 15:00:00,530.93,530.93,530.93,530.93,100.0,529.2667,529.2667,529.2667,529.2667,100.0
2025-01-16 15:05:00,531.34,531.62,531.26,531.42,900.0,529.6754,529.9545,529.5957,529.7552,900.0
2025-01-16 15:10:00,531.04,531.41,530.92,530.92,579.0,529.3764,529.7452,529.2567,529.2567,579.0
2025-01-16 15:15:00,531.62,531.62,531.35,531.49,300.0,529.9545,529.9545,529.6854,529.825,300.0
2025-01-16 15:20:00,531.35,531.39,531.16,531.22,1566.0,529.6854,529.7253,529.496,529.5558,1566.0
2025-01-16 15:25:00,531.2,531.2,531.19,531.2,108.0,529.5359,529.5359,529.5259,529.5359,108.0
2025-01-16 15:30:00,531.4,531.83,531.4,531.83,500.0,529.7352,530.1639,529.7352,530.1639,500.0
2025-01-16 15:35:00,531.76,532.17,531.76,532.17,700.0,530.0941,530.5028,530.0941,530.5028,700.0
2025-01-16 15:40:00,532.41,532.44,532.27,532.27,938.0,530.7421,530.772,530.6025,530.6025,938.0
2025-01-16 15:45:00,532.28,532.36,531.67,531.67,1634.0,530.6125,530.6922,530.0044,530.0044,1634.0
2025-01-16 15:50:00,531.69,532.36,531.22,531.34,3622.0,530.0243,530.6922,529.5558,529.6754,3622.0
2025-01-16 15:55:00,531.0,531.64,530.7,531.61,8475.0,529.3365,529.9745,529.0374,529.9446,8475.0
2025-01-17 09:30:00,534.46,536.5,533.9,536.36,41383.0,532.7856,534.8193,532.2274,534.6797,41383.0
2025-01-17 09:35:00,536.47,536.55,535.96,536.38,1329.0,534.7894,534.8691,534.281,534.6996,1329.0
2025-01-17 09:40:00,535.77,536.38,535.76,536.38,2347.0,534.0915,534.6996,534.0816,534.6996,2347.0
2025-01-17 09:45:00,536.61,536.87,535.94,536.87,924.0,534.9289,535.1881,534.261,535.1881,924.0
2025-01-17 09:50:00,536.41,538.1,535.26,535.26,1600.0,534.7295,536.4142,533.5831,533.5831,1600.0
2025-01-17 09:55:00,535.05,536.24,534.9,536.24,3224.0,533.3738,534.5601,533.2243,534.5601,3224.0
2025-01-17 10:00:00,537.76,537.77,537.05,537.05,4561.0,536.0753,536.0853,535.3675,535.3675,4561.0
2025-01-17 10:05:00,537.46,537.46,536.91,536.91,610.0,535.7763,535.7763,535.228,535.228,610.0
2025-01-17 10:10:00,537.93,537.93,537.93,537.93,400.0,536.2448,536.2448,536.2448,536.2448,400.0
2025-01-17 10:15:00,538.1,538.1,538.1,538.1,100.0,536.4142,536.4142,536.4142,536.4142,100.0
2025-01-17 10:20:00,538.74,539.47,537.68,537.68,565.0,537.0522,537.78,535.9956,535.9956,565.0
2025-01-17 10:25:00,537.82,537.82,537.4,537.4,209.0,536.1351,536.1351,535.7164,535.7164,209.0
2025-01-17 10:30:00,536.91,538.76,536.91,538.76,455.0,535.228,537.0722,535.228,537.0722,455.0
2025-01-17 10:35:00,538.15,538.64,538.15,538.63,500.0,536.4641,536.9526,536.4641,536.9426,500.0
2025-01-17 10:40:00,538.63,538.63,538.63,538.63,0.0,536.9426,536.9426,536.9426,536.9426,0.0
2025-01-17 10:45:00,539.59,539.59,539.43,539.43,400.0,537.8996,537.8996,537.7401,537.7401,400.0
2025-01-17 10:50:00,540.73,540.84,540.73,540.76,500.0,539.036,539.1457,539.036,539.0659,500.0
2025-01-17 10:55:00,541.9,541.9,540.01,540.01,1346.0,540.2023,540.2023,538.3183,538.3183,1346.0
2025-01-17 11:00:00,540.39,540.59,540.36,540.59,300.0,538.6971,538.8964,538.6672,538.8964,300.0
2025-01-17 11:05:00,541.71,541.71,540.61,540.62,312.0,540.0129,540.0129,538.9164,538.9264,312.0
2025-01-17 11:10:00,540.24,540.24,540.23,540.24,200.0,538.5475,538.5475,538.5376,538.5475,200.0
2025-01-17 11:15:00,540.82,540.82,540.82,540.82,600.0,539.1257,539.1257,539.1257,539.1257,600.0
2025-01-17 11:20:00,540.01,540.32,540.01,540.32,241.0,538.3183,538.6273,538.3183,538.6273,241.0
2025-01-17 11:25:00,540.4,541.3,540.4,541.3,224.0,538.707,539.6042,538.707,539.6042,224.0
2025-01-17 11:30:00,540.99,542.01,540.01,540.67,1923.0,539.2952,540.312,538.3183,538.9762,1923.0
2025-01-17 11:35:00,540.76,541.3,540.76,541.26,630.0,539.0659,539.6042,539.0659,539.5643,630.0
2025-01-17 11:40:00,542.4,542.72,542.14,542.43,1542.0,540.7008,541.0198,540.4416,540.7307,1542.0
2025-01-17 11:45:00,542.32,542.32,542.32,542.32,100.0,540.621,540.621,540.621,540.621,100.0
2025-01-17 11:50:00,542.32,542.32,542.32,542.32,0.0,540.621,540.621,540.621,540.621,0.0
2025-01-17 11:55:00,543.53,543.53,543.53,543.53,100.0,541.8272,541.8272,541.8272,541.8272,100.0
2025-01-17 12:00:00,543.11,543.51,542.19,542.19,2165.0,541.4086,541.8073,540.4914,540.4914,2165.0
2025-01-17 12:05:00,542.09,542.85,541.79,542.17,1598.0,540.3917,541.1494,540.0927,540.4715,1598.0
2025-01-17 12:10:00,542.23,542.53,541.71,542.53,842.0,540.5313,540.8304,540.0129,540.8304,842.0
2025-01-17 12:15:00,543.35,543.35,543.35,543.35,100.0,541.6478,541.6478,541.6478,541.6478,100.0
2025-01-17 12:20:00,543.36,543.36,542.95,543.08,972.0,541.6578,541.6578,541.2491,541.3786,972.0
2025-01-17 12:25:00,543.07,543.07,543.07,543.07,100.0,541.3687,541.3687,541.3687,541.3687,100.0
2025-01-17 12:30:00,543.32,543.32,543.08,543.08,200.0,541.6179,541.6179,541.3786,541.3786,200.0
2025-01-17 12:35:00,543.35,544.48,543.33,544.48,3972.0,541.6478,542.7743,541.6279,542.7743,3972.0
2025-01-17 12:40:00,544.49,544.64,543.55,543.94,2166.0,542.7842,542.9338,541.8472,542.236,2166.0
2025-01-17 12:45:00,543.33,543.45,542.83,542.83,1532.0,541.6279,541.7475,541.1294,541.1294,1532.0
2025-01-17 12:50:00,542.8,543.16,542.61,542.93,2406.0,541.0995,541.4584,540.9101,541.2291,2406.0
2025-01-17 12:55:00,542.61,542.7,542.5,542.5,600.0,540.9101,540.9998,540.8005,540.8005,600.0
2025-01-17 13:00:00,542.32,542.32,542.06,542.06,500.0,540.621,540.621,540.3618,540.3618,500.0
2025-01-17 13:05:00,542.46,542.46,542.45,542.46,200.0,540.7606,540.7606,540.7506,540.7606,200.0
2025-01-17 13:10:00,543.01,543.01,541.84,542.23,1249.0,541.3089,541.3089,540.1425,540.5313,1249.0
2025-01-17 13:15:00,542.14,542.33,542.13,542.33,508.0,540.4416,540.631,540.4316,540.631,508.0
2025-01-17 13:20:00,542.49,542.5,542.49,542.5,200.0,540.7905,540.8005,540.7905,540.8005,200.0
2025-01-17 13:25:00,542.5,542.68,542.34,542.4,600.0,540.8005,540.9799,540.641,540.7008,600.0
2025-01-17 13:30:00,542.46,542.51,542.4,542.4,575.0,540.7606,540.8104,540.7008,540.7008,575.0
2025-01-17 13:35:00,542.29,542.61,542.28,542.61,600.0,540.5911,540.9101,540.5812,540.9101,600.0
2025-01-17 13:40:00,542.38,542.83,542.35,542.61,400.0,540.6808,541.1294,540.6509,540.9101,400.0
2025-01-17 13:45:00,542.44,542.75,541.93,542.75,1737.0,540.7407,541.0497,540.2322,541.0497,1737.0
2025-01-17 13:50:00,542.29,542.29,541.35,541.35,1203.0,540.5911,540.5911,539.6541,539.6541,1203.0
2025-01-17 13:55:00,541.47,541.47,541.28,541.47,400.0,539.7737,539.7737,539.5843,539.7737,400.0
2025-01-17 14:00:00,541.55,542.54,541.55,542.54,800.0,539.8534,540.8403,539.8534,540.8403,800.0
2025-01-17 14:05:00,542.36,542.48,542.04,542.36,1140.0,540.6609,540.7805,540.3419,540.6609,1140.0
2025-01-17 14:10:00,542.46,542.46,542.16,542.37,400.0,540.7606,540.7606,540.4615,540.6709,400.0
2025-01-17 14:15:00,542.32,542.34,541.58,541.58,1966.0,540.621,540.641,539.8833,539.8833,1966.0
2025-01-17 14:20:00,541.94,542.73,541.94,542.73,826.0,540.2422,541.0297,540.2422,541.0297,826.0
2025-01-17 14:25:00,542.52,542.53,542.07,542.08,702.0,540.8204,540.8304,540.3718,540.3818,702.0
2025-01-17 14:30:00,542.11,542.41,541.78,542.01,798.0,540.4117,540.7107,540.0827,540.312,798.0
2025-01-17 14:35:00,542.31,542.81,542.01,542.61,3320.0,540.6111,541.1095,540.312,540.9101,3320.0
2025-01-17 14:40:00,542.25,542.25,541.97,541.97,215.0,540.5512,540.5512,540.2721,540.2721,215.0
2025-01-17 14:45:00,542.39,542.39,542.03,542.03,250.0,540.6908,540.6908,540.3319,540.3319,250.0
2025-01-17 14:50:00,542.39,542.39,541.96,542.1,450.0,540.6908,540.6908,540.2622,540.4017,450.0
2025-01-17 14:55:00,542.32,543.24,542.21,542.85,1305.0,540.621,541.5381,540.5114,541.1494,1305.0
2025-01-17 15:00:00,542.77,543.3,542.5,543.17,1400.0,541.0696,541.598,540.8005,541.4684,1400.0
2025-01-17 15:05:00,543.15,543.99,543.15,543.3,1144.0,541.4484,542.2858,541.4484,541.598,1144.0
2025-01-17 15:10:00,544.23,544.6,544.23,544.43,1378.0,542.525,542.8939,542.525,542.7244,1378.0
2025-01-17 15:15:00,544.18,544.58,543.16,543.16,3910.0,542.4752,542.8739,541.4584,541.4584,3910.0
2025-01-17 15:20:00,543.59,543.89,543.51,543.89,900.0,541.887,542.1861,541.8073,542.1861,900.0
2025-01-17 15:25:00,543.66,544.13,543.58,543.72,1212.0,541.9568,542.4254,541.8771,542.0166,1212.0
2025-01-17 15:30:00,543.76,544.35,543.36,543.88,3308.0,542.0565,542.6447,541.6578,542.1761,3308.0
2025-01-17 15:35:00,543.56,543.56,542.69,543.15,1457.0,541.8571,541.8571,540.9899,541.4484,1457.0
2025-01-17 15:40:00,543.3,543.37,542.95,543.37,400.0,541.598,541.6677,541.2491,541.6677,400.0
2025-01-17 15:45:00,543.32,544.28,543.32,543.84,3749.0,541.6179,542.5749,541.6179,542.1363,3749.0
2025-01-17 15:50:00,543.45,543.53,542.69,542.94,4454.0,541.7475,541.8272,540.9899,541.2391,4454.0
2025-01-17 15:55:00,542.72,543.48,542.49,542.66,16652.0,541.0198,541.7774,540.7905,540.96,16652.0
2025-01-21 09:30:00,555.84,558.0,550.92,556.9,7585.0,554.0987,556.2519,549.1941,555.1554,7585.0
2025-01-21 09:35:00,556.09,556.09,556.09,556.09,224.0,554.3479,554.3479,554.3479,554.3479,224.0
2025-01-21 09:40:00,555.27,556.88,554.42,554.43,2436.0,553.5305,555.1354,552.6831,552.6931,2436.0
2025-01-21 09:45:00,556.0,558.73,554.42,556.51,6065.0,554.2582,556.9796,552.6831,554.7666,6065.0
2025-01-21 09:50:00,555.7,555.7,553.31,554.18,1178.0,553.9591,553.9591,551.5766,552.4439,1178.0
2025-01-21 09:55:00,553.89,555.18,552.65,553.34,1491.0,552.1548,553.4407,550.9187,551.6065,1491.0
2025-01-21 10:00:00,553.57,553.57,550.71,550.99,2482.0,551.8358,551.8358,548.9847,549.2639,2482.0
2025-01-21 10:05:00,549.76,551.48,549.53,551.48,1100.0,548.0377,549.7523,547.8084,549.7523,1100.0
2025-01-21 10:10:00,551.64,551.64,551.64,551.64,772.0,549.9118,549.9118,549.9118,549.9118,772.0
2025-01-21 10:15:00,551.21,551.51,550.36,551.35,2425.0,549.4832,549.7822,548.6358,549.6227,2425.0
2025-01-21 10:20:00,550.88,551.49,550.88,551.49,600.0,549.1542,549.7623,549.1542,549.7623,600.0
2025-01-21 10:25:00,551.81,551.82,550.98,550.99,749.0,550.0813,550.0913,549.2539,549.2639,749.0
2025-01-21 10:30:00,550.99,551.24,550.98,551.24,200.0,549.2639,549.5131,549.2539,549.5131,200.0
2025-01-21 10:35:00,551.24,551.95,551.07,551.73,2177.0,549.5131,550.2209,549.3436,550.0015,2177.0
2025-01-21 10:40:00,552.71,554.07,552.71,554.07,4965.0,550.9785,552.3342,550.9785,552.3342,4965.0
2025-01-21 10:45:00,553.74,553.97,553.74,553.74,1043.0,552.0052,552.2345,552.0052,552.0052,1043.0
2025-01-21 10:50:00,553.84,554.04,553.83,554.0,461.0,552.1049,552.3043,552.095,552.2644,461.0
2025-01-21 10:55:00,554.0,555.2,553.83,555.04,706.0,552.2644,553.4607,552.095,553.3012,706.0
2025-01-21 11:00:00,553.63,555.05,553.63,555.03,1571.0,551.8956,553.3111,551.8956,553.2912,1571.0
2025-01-21 11:05:00,555.76,556.49,555.76,556.13,300.0,554.0189,554.7466,554.0189,554.3878,300.0
2025-01-21 11:10:00,555.75,556.32,555.75,556.32,507.0,554.009,554.5772,554.009,554.5772,507.0
2025-01-21 11:15:00,557.25,557.4,556.19,556.4,2910.0,555.5043,555.6538,554.4476,554.6569,2910.0
2025-01-21 11:20:00,557.53,557.53,556.79,556.79,350.0,555.7834,555.7834,555.0457,555.0457,350.0
2025-01-21 11:25:00,556.1,557.93,556.1,557.06,307.0,554.3579,556.1821,554.3579,555.3148,307.0
2025-01-21 11:30:00,556.09,557.25,556.09,557.22,1302.0,554.3479,555.5043,554.3479,555.4743,1302.0
2025-01-21 11:35:00,557.43,557.43,557.43,557.43,100.0,555.6837,555.6837,555.6837,555.6837,100.0
2025-01-21 11:40:00,557.27,557.83,556.21,556.32,29371.0,555.5242,556.0824,554.4675,554.5772,29371.0
2025-01-21 11:45:00,556.72,557.99,556.17,557.99,1602.0,554.9759,556.2419,554.4276,556.2419,1602.0
2025-01-21 11:50:00,557.99,557.99,557.99,557.99,0.0,556.2419,556.2419,556.2419,556.2419,0.0
2025-01-21 11:55:00,557.32,557.77,556.99,557.08,2120.0,555.574,556.0226,555.2451,555.3348,2120.0
2025-01-21 12:00:00,557.08,557.75,556.81,557.75,2535.0,555.3348,556.0027,555.0656,556.0027,2535.0
2025-01-21 12:05:00,557.7,558.0,557.61,558.0,802.0,555.9528,556.2519,555.8631,556.2519,802.0
2025-01-21 12:10:00,557.92,558.29,557.91,558.28,316.0,556.1722,556.541,556.1622,556.531,316.0
2025-01-21 12:15:00,557.95,558.08,557.95,558.08,1050.0,556.2021,556.3317,556.2021,556.3317,1050.0
2025-01-21 12:20:00,557.91,558.16,557.62,557.83,1098.0,556.1622,556.4114,555.8731,556.0824,1098.0
2025-01-21 12:25:00,558.33,558.72,558.33,558.72,2400.0,556.5809,556.9696,556.5809,556.9696,2400.0
2025-01-21 12:30:00,558.76,559.27,558.76,559.17,592.0,557.0095,557.5179,557.0095,557.4182,592.0
2025-01-21 12:35:00,559.39,560.12,559.39,560.06,3356.0,557.6375,558.3653,557.6375,558.3055,3356.0
2025-01-21 12:40:00,559.98,559.99,554.99,556.34,33460.0,558.2257,558.2357,553.2513,554.5971,33460.0
2025-01-21 12:45:00,555.66,555.7,554.24,555.12,8711.0,553.9192,553.9591,552.5037,553.3809,8711.0
2025-01-21 12:50:00,555.27,555.7,554.8,554.8,2500.0,553.5305,553.9591,553.0619,553.0619,2500.0
2025-01-21 12:55:00,555.99,555.99,554.21,555.51,1797.0,554.2482,554.2482,552.4738,553.7697,1797.0
2025-01-21 13:00:00,554.9,554.9,552.19,552.91,1200.0,553.1616,553.1616,550.4601,551.1779,1200.0
2025-01-21 13:05:00,552.93,553.22,552.93,553.22,200.0,551.1978,551.4869,551.1978,551.4869,200.0
2025-01-21 13:10:00,553.11,553.22,552.03,552.64,1397.0,551.3772,551.4869,550.3006,550.9087,1397.0
2025-01-21 13:15:00,553.49,554.35,553.48,554.35,973.0,551.756,552.6133,551.7461,552.6133,973.0
2025-01-21 13:20:00,554.35,554.9,554.35,554.35,400.0,552.6133,553.1616,552.6133,552.6133,400.0
2025-01-21 13:25:00,554.53,554.79,554.53,554.58,814.0,552.7928,553.052,552.7928,552.8426,814.0
2025-01-21 13:30:00,554.8,555.71,554.8,555.71,944.0,553.0619,553.9691,553.0619,553.9691,944.0
2025-01-21 13:35:00,555.41,555.41,554.5,554.62,1013.0,553.67,553.67,552.7629,552.8825,1013.0
2025-01-21 13:40:00,554.71,554.9,553.97,553.97,600.0,552.9722,553.1616,552.2345,552.2345,600.0
2025-01-21 13:45:00,553.5,553.89,553.26,553.88,1000.0,551.766,552.1548,551.5268,552.1448,1000.0
2025-01-21 13:50:00,553.4,553.42,553.4,553.42,700.0,551.6663,551.6863,551.6663,551.6863,700.0
2025-01-21 13:55:00,553.57,553.84,553.57,553.7,1295.0,551.8358,552.1049,551.8358,551.9654,1295.0
2025-01-21 14:00:00,553.55,553.55,552.08,552.41,1717.0,551.8158,551.8158,550.3505,550.6794,1717.0
2025-01-21 14:05:00,552.87,553.61,552.67,553.03,1595.0,551.138,551.8757,550.9386,551.2975,1595.0
2025-01-21 14:10:00,553.28,553.29,553.03,553.03,250.0,551.5467,551.5567,551.2975,551.2975,250.0
2025-01-21 14:15:00,553.03,553.14,552.48,553.14,743.0,551.2975,551.4071,550.7492,551.4071,743.0
2025-01-21 14:20:00,553.09,553.09,552.27,552.65,1087.0,551.3573,551.3573,550.5399,550.9187,1087.0
2025-01-21 14:25:00,552.86,553.42,552.81,553.31,1665.0,551.128,551.6863,551.0782,551.5766,1665.0
2025-01-21 14:30:00,553.68,553.68,553.42,553.43,516.0,551.9454,551.9454,551.6863,551.6962,516.0
2025-01-21 14:35:00,553.75,553.76,552.12,552.71,1708.0,552.0152,552.0252,550.3903,550.9785,1708.0
2025-01-21 14:40:00,553.02,553.61,552.77,553.03,2052.0,551.2875,551.8757,551.0383,551.2975,2052.0
2025-01-21 14:45:00,553.36,553.36,553.36,553.36,100.0,551.6264,551.6264,551.6264,551.6264,100.0
2025-01-21 14:50:00,553.23,553.23,552.5,552.64,900.0,551.4968,551.4968,550.7691,550.9087,900.0
2025-01-21 14:55:00,552.58,552.64,552.58,552.64,200.0,550.8489,550.9087,550.8489,550.9087,200.0
2025-01-21 15:00:00,552.19,552.79,552.07,552.79,1171.0,550.4601,551.0582,550.3405,551.0582,1171.0
2025-01-21 15:05:00,552.35,552.79,552.35,552.54,519.0,550.6196,551.0582,550.6196,550.809,519.0
2025-01-21 15:10:00,552.81,552.81,552.81,552.81,100.0,551.0782,551.0782,551.0782,551.0782,100.0
2025-01-21 15:15:00,552.3,553.06,552.0,552.85,2544.0,550.5698,551.3274,550.2707,551.118,2544.0
2025-01-21 15:20:00,552.46,552.81,551.53,551.99,1201.0,550.7293,551.0782,549.8022,550.2607,1201.0
2025-01-21 15:25:00,551.85,551.85,551.13,551.17,898.0,550.1212,550.1212,549.4034,549.4433,898.0
2025-01-21 15:30:00,551.28,551.56,551.26,551.56,700.0,549.553,549.8321,549.533,549.8321,700.0
2025-01-21 15:35:00,551.29,551.29,550.96,551.23,400.0,549.5629,549.5629,549.234,549.5031,400.0
2025-01-21 15:40:00,552.0,552.0,551.49,551.5,300.0,550.2707,550.2707,549.7623,549.7723,300.0
2025-01-21 15:45:00,551.31,552.27,551.31,551.67,1900.0,549.5829,550.5399,549.5829,549.9417,1900.0
2025-01-21 15:50:00,551.46,552.26,551.4,552.2,2068.0,549.7324,550.5299,549.6726,550.4701,2068.0
2025-01-21 15:55:00,552.12,552.8,551.62,552.64,8361.0,550.3903,551.0682,549.8919,550.9087,8361.0
2025-01-22 09:30:00,549.08,549.08,546.93,547.0,3850.0,547.3598,547.3598,545.2166,545.2864,3850.0
2025-01-22 09:35:00,547.29,547.29,545.81,546.04,700.0,545.5755,545.5755,544.1001,544.3294,700.0
2025-01-22 09:40:00,545.0,547.92,542.74,542.97,1928.0,543.2926,546.2035,541.0397,541.269,1928.0
2025-01-22 09:45:00,542.48,545.55,540.95,545.55,3244.0,540.7805,543.8409,539.2553,543.8409,3244.0
2025-01-22 09:50:00,543.98,547.44,543.97,546.65,9160.0,542.2758,545.725,542.2659,544.9375,9160.0
2025-01-22 09:55:00,546.75,550.1,546.75,549.97,3204.0,545.0371,548.3767,545.0371,548.2471,3204.0
2025-01-22 10:00:00,550.65,550.65,549.0,549.77,2767.0,548.9249,548.9249,547.2801,548.0477,2767.0
2025-01-22 10:05:00,550.77,550.92,549.82,549.91,625.0,549.0446,549.1941,548.0975,548.1872,625.0
2025-01-22 10:10:00,550.46,551.25,549.61,550.37,1102.0,548.7355,549.5231,547.8882,548.6458,1102.0
2025-01-22 10:15:00,551.19,551.36,550.76,551.36,1102.0,549.4632,549.6327,549.0346,549.6327,1102.0
2025-01-22 10:20:00,551.86,552.46,551.42,551.92,1471.0,550.1311,550.7293,549.6925,550.191,1471.0
2025-01-22 10:25:00,552.01,552.66,551.34,551.62,1881.0,550.2807,550.9286,549.6128,549.8919,1881.0
2025-01-22 10:30:00,550.18,551.6,550.17,551.6,852.0,548.4564,549.872,548.4464,549.872,852.0
2025-01-22 10:35:00,553.17,553.17,552.23,552.47,310.0,551.437,551.437,550.5,550.7392,310.0
2025-01-22 10:40:00,552.67,553.35,551.82,553.35,700.0,550.9386,551.6165,550.0913,551.6165,700.0
2025-01-22 10:45:00,553.05,553.2,551.74,552.48,2213.0,551.3174,551.4669,550.0115,550.7492,2213.0
2025-01-22 10:50:00,552.57,553.78,552.16,553.78,2832.0,550.8389,552.0451,550.4302,552.0451,2832.0
2025-01-22 10:55:00,552.72,553.47,552.72,552.92,600.0,550.9884,551.7361,550.9884,551.1878,600.0
2025-01-22 11:00:00,553.79,553.81,553.38,553.63,430.0,552.0551,552.075,551.6464,551.8956,430.0
2025-01-22 11:05:00,553.8,553.8,552.31,552.31,600.0,552.0651,552.0651,550.5797,550.5797,600.0
2025-01-22 11:10:00,552.85,553.7,552.84,553.7,715.0,551.118,551.9654,551.1081,551.9654,715.0
2025-01-22 11:15:00,553.86,553.86,553.09,553.09,200.0,552.1249,552.1249,551.3573,551.3573,200.0
2025-01-22 11:20:00,553.09,553.44,551.92,552.86,3250.0,551.3573,551.7062,550.191,551.128,3250.0
2025-01-22 11:25:00,553.56,553.83,552.98,552.98,1511.0,551.8258,552.095,551.2476,551.2476,1511.0
2025-01-22 11:30:00,553.86,553.86,553.21,553.42,1200.0,552.1249,552.1249,551.4769,551.6863,1200.0
2025-01-22 11:35:00,553.06,554.27,552.99,554.27,400.0,551.3274,552.5336,551.2576,552.5336,400.0
2025-01-22 11:40:00,553.62,553.7,553.08,553.66,700.0,551.8856,551.9654,551.3473,551.9255,700.0
2025-01-22 11:45:00,553.69,554.44,553.48,553.78,1448.0,551.9554,552.7031,551.7461,552.0451,1448.0
2025-01-22 11:50:00,554.28,554.34,554.28,554.34,200.0,552.5436,552.6034,552.5436,552.6034,200.0
2025-01-22 11:55:00,553.48,553.61,552.55,552.55,2000.0,551.7461,551.8757,550.819,550.819,2000.0
2025-01-22 12:00:00,552.74,552.88,552.18,552.88,500.0,551.0084,551.1479,550.4501,551.1479,500.0
2025-01-22 12:05:00,553.04,553.04,552.18,552.18,900.0,551.3074,551.3074,550.4501,550.4501,900.0
2025-01-22 12:10:00,552.18,552.23,551.1,551.35,1400.0,550.4501,550.5,549.3735,549.6227,1400.0
2025-01-22 12:15:00,552.01,552.36,551.87,552.36,636.0,550.2807,550.6296,550.1411,550.6296,636.0
2025-01-22 12:20:00,552.12,552.9,552.11,552.6,1300.0,550.3903,551.1679,550.3804,550.8688,1300.0
2025-01-22 12:25:00,552.08,552.18,551.88,552.18,500.0,550.3505,550.4501,550.1511,550.4501,500.0
2025-01-22 12:30:00,552.38,552.89,552.37,552.38,728.0,550.6495,551.1579,550.6395,550.6495,728.0
2025-01-22 12:35:00,552.35,552.35,552.27,552.27,733.0,550.6196,550.6196,550.5399,550.5399,733.0
2025-01-22 12:40:00,552.33,552.9,551.86,552.9,3760.0,550.5997,551.1679,550.1311,551.1679,3760.0
2025-01-22 12:45:00,552.76,552.76,550.05,550.05,2412.0,551.0283,551.0283,548.3268,548.3268,2412.0
2025-01-22 12:50:00,550.23,550.23,550.22,550.23,100.0,548.5062,548.5062,548.4963,548.5062,100.0
2025-01-22 12:55:00,550.04,550.26,550.04,550.25,300.0,548.3168,548.5362,548.3168,548.5262,300.0
2025-01-22 13:00:00,550.33,550.58,550.16,550.16,2108.0,548.6059,548.8551,548.4365,548.4365,2108.0
2025-01-22 13:05:00,550.24,550.24,550.23,550.24,300.0,548.5162,548.5162,548.5062,548.5162,300.0
2025-01-22 13:10:00,550.45,551.23,550.45,550.94,600.0,548.7256,549.5031,548.7256,549.214,600.0
2025-01-22 13:15:00,551.27,551.51,550.82,550.82,541.0,549.543,549.7822,549.0944,549.0944,541.0
2025-01-22 13:20:00,550.94,552.05,550.93,551.42,1896.0,549.214,550.3205,549.2041,549.6925,1896.0
2025-01-22 13:25:00,551.58,551.59,551.58,551.59,200.0,549.852,549.862,549.852,549.862,200.0
2025-01-22 13:30:00,551.84,551.84,551.84,551.84,212.0,550.1112,550.1112,550.1112,550.1112,212.0
2025-01-22 13:35:00,551.8,551.84,551.28,551.28,1400.0,550.0713,550.1112,549.553,549.553,1400.0
2025-01-22 13:40:00,551.66,551.98,551.66,551.98,500.0,549.9318,550.2508,549.9318,550.2508,500.0
2025-01-22 13:45:00,552.28,552.7,552.14,552.14,810.0,550.5498,550.9685,550.4103,550.4103,810.0
2025-01-22 13:50:00,552.14,552.15,551.59,551.59,700.0,550.4103,550.4202,549.862,549.862,700.0
2025-01-22 13:55:00,550.83,551.01,550.76,551.01,400.0,549.1044,549.2838,549.0346,549.2838,400.0
2025-01-22 14:00:00,550.9,550.9,550.2,550.2,972.0,549.1741,549.1741,548.4763,548.4763,972.0
2025-01-22 14:05:00,551.04,551.04,551.04,551.04,100.0,549.3137,549.3137,549.3137,549.3137,100.0
2025-01-22 14:10:00,550.69,550.69,550.58,550.58,406.0,548.9648,548.9648,548.8551,548.8551,406.0
2025-01-22 14:15:00,550.42,550.53,550.03,550.53,411.0,548.6957,548.8053,548.3069,548.8053,411.0
2025-01-22 14:20:00,550.46,551.15,550.46,551.15,1284.0,548.7355,549.4234,548.7355,549.4234,1284.0
2025-01-22 14:25:00,551.02,551.02,550.13,550.14,2444.0,549.2938,549.2938,548.4066,548.4165,2444.0
2025-01-22 14:30:00,550.64,550.65,550.64,550.64,500.0,548.915,548.9249,548.915,548.915,500.0
2025-01-22 14:35:00,550.63,550.63,550.33,550.34,411.0,548.905,548.905,548.6059,548.6159,411.0
2025-01-22 14:40:00,551.13,551.13,550.73,551.03,841.0,549.4034,549.4034,549.0047,549.3037,841.0
2025-01-22 14:45:00,551.22,551.23,551.19,551.23,550.0,549.4931,549.5031,549.4632,549.5031,550.0
2025-01-22 14:50:00,551.23,551.23,551.23,551.23,0.0,549.5031,549.5031,549.5031,549.5031,0.0
2025-01-22 14:55:00,550.83,550.83,550.42,550.43,821.0,549.1044,549.1044,548.6957,548.7056,821.0
2025-01-22 15:00:00,550.7,550.7,550.69,550.7,1041.0,548.9748,548.9748,548.9648,548.9748,1041.0
2025-01-22 15:05:00,550.55,550.65,550.52,550.65,555.0,548.8252,548.9249,548.7953,548.9249,555.0
2025-01-22 15:10:00,551.2,551.71,550.65,551.71,686.0,549.4732,549.9816,548.9249,549.9816,686.0
2025-01-22 15:15:00,551.47,551.96,550.97,551.73,1603.0,549.7424,550.2308,549.2439,550.0015,1603.0
2025-01-22 15:20:00,551.59,552.18,551.58,551.86,725.0,549.862,550.4501,549.852,550.1311,725.0
2025-01-22 15:25:00,551.88,551.88,550.19,550.51,4708.0,550.1511,550.1511,548.4664,548.7854,4708.0
2025-01-22 15:30:00,550.77,550.77,550.41,550.41,401.0,549.0446,549.0446,548.6857,548.6857,401.0
2025-01-22 15:35:00,550.69,550.69,549.9,549.9,1340.0,548.9648,548.9648,548.1773,548.1773,1340.0
2025-01-22 15:40:00,549.98,550.58,549.66,550.25,3748.0,548.257,548.8551,547.938,548.5262,3748.0
2025-01-22 15:45:00,550.25,550.52,549.98,550.47,2000.0,548.5262,548.7953,548.257,548.7455,2000.0
2025-01-22 15:50:00,550.52,550.7,548.17,548.21,12302.0,548.7953,548.9748,546.4527,546.4926,12302.0
2025-01-22 15:55:00,548.12,549.96,547.69,549.48,14445.0,546.4029,548.2371,545.9742,547.7586,14445.0
2025-01-23 09:30:00,551.61,552.88,550.9,550.9,4473.0,549.8819,551.1479,549.1741,549.1741,4473.0
2025-01-23 09:35:00,550.9,550.9,550.9,550.9,0.0,549.1741,549.1741,549.1741,549.1741,0.0
2025-01-23 09:40:00,550.99,554.68,550.2,550.74,4645.0,549.2639,552.9423,548.4763,549.0146,4645.0
2025-01-23 09:45:00,549.78,550.22,548.89,548.89,483.0,548.0577,548.4963,547.1704,547.1704,483.0
2025-01-23 09:50:00,548.89,548.89,548.89,548.89,0.0,547.1704,547.1704,547.1704,547.1704,0.0
2025-01-23 09:55:00,552.09,552.09,548.69,551.34,5043.0,550.3604,550.3604,546.9711,549.6128,5043.0
2025-01-23 10:00:00,551.08,551.08,548.85,548.86,200.0,549.3536,549.3536,547.1306,547.1405,200.0
2025-01-23 10:05:00,548.86,548.86,548.86,548.86,0.0,547.1405,547.1405,547.1405,547.1405,0.0
2025-01-23 10:10:00,549.77,551.75,549.67,549.67,3300.0,548.0477,550.0215,547.948,547.948,3300.0
2025-01-23 10:15:00,549.59,549.82,548.55,549.82,949.0,547.8683,548.0975,546.8315,548.0975,949.0
2025-01-23 10:20:00,549.82,549.82,549.82,549.82,0.0,548.0975,548.0975,548.0975,548.0975,0.0
2025-01-23 10:25:00,548.91,549.43,548.91,549.43,400.0,547.1904,547.7088,547.1904,547.7088,400.0
2025-01-23 10:30:00,549.43,549.43,549.43,549.43,0.0,547.7088,547.7088,547.7088,547.7088,0.0
2025-01-23 10:35:00,549.43,549.43,549.43,549.43,0.0,547.7088,547.7088,547.7088,547.7088,0.0
2025-01-23 10:40:00,548.87,548.87,548.86,548.87,100.0,547.1505,547.1505,547.1405,547.1505,100.0
2025-01-23 10:45:00,548.87,548.87,548.87,548.87,0.0,547.1505,547.1505,547.1505,547.1505,0.0
2025-01-23 10:50:00,548.87,548.87,548.86,548.87,100.0,547.1505,547.1505,547.1405,547.1505,100.0
2025-01-23 10:55:00,548.87,548.87,548.87,548.87,0.0,547.1505,547.1505,547.1505,547.1505,0.0
2025-01-23 11:00:00,549.41,550.49,549.41,550.49,813.0,547.6888,548.7654,547.6888,548.7654,813.0
2025-01-23 11:05:00,548.97,549.14,548.54,548.54,1700.0,547.2502,547.4197,546.8215,546.8215,1700.0
2025-01-23 11:10:00,547.73,547.84,547.73,547.73,600.0,546.0141,546.1237,546.0141,546.0141,600.0
2025-01-23 11:15:00,548.0,548.18,547.25,548.18,1374.0,546.2832,546.4627,545.5356,546.4627,1374.0
2025-01-23 11:20:00,548.19,549.06,548.19,549.06,548.0,546.4726,547.3399,546.4726,547.3399,548.0
2025-01-23 11:25:00,547.99,548.32,547.96,548.26,709.0,546.2733,546.6022,546.2434,546.5424,709.0
2025-01-23 11:30:00,547.75,548.8,547.75,548.8,561.0,546.034,547.0807,546.034,547.0807,561.0
2025-01-23 11:35:00,548.85,548.85,548.79,548.79,200.0,547.1306,547.1306,547.0708,547.0708,200.0
2025-01-23 11:40:00,548.31,548.49,548.1,548.31,1602.0,546.5923,546.7717,546.3829,546.5923,1602.0
2025-01-23 11:45:00,547.89,547.89,547.75,547.75,200.0,546.1736,546.1736,546.034,546.034,200.0
2025-01-23 11:50:00,547.77,547.77,547.76,547.77,300.0,546.054,546.054,546.044,546.054,300.0
2025-01-23 11:55:00,547.88,548.17,547.88,548.07,901.0,546.1636,546.4527,546.1636,546.353,901.0
2025-01-23 12:00:00,548.07,549.05,548.07,549.04,2259.0,546.353,547.3299,546.353,547.32,2259.0
2025-01-23 12:05:00,549.24,549.57,549.0,549.0,722.0,547.5193,547.8483,547.2801,547.2801,722.0
2025-01-23 12:10:00,549.16,549.7,549.16,549.7,200.0,547.4396,547.9779,547.4396,547.9779,200.0
2025-01-23 12:15:00,549.95,549.95,549.6,549.94,2208.0,548.2271,548.2271,547.8782,548.2172,2208.0
2025-01-23 12:20:00,549.88,550.18,549.88,550.01,800.0,548.1573,548.4564,548.1573,548.2869,800.0
2025-01-23 12:25:00,550.23,550.24,550.23,550.24,200.0,548.5062,548.5162,548.5062,548.5162,200.0
2025-01-23 12:30:00,550.25,550.25,549.97,550.21,500.0,548.5262,548.5262,548.2471,548.4863,500.0
2025-01-23 12:35:00,549.87,549.87,549.87,549.87,100.0,548.1474,548.1474,548.1474,548.1474,100.0
2025-01-23 12:40:00,549.9,550.35,549.89,550.35,1332.0,548.1773,548.6259,548.1673,548.6259,1332.0
2025-01-23 12:45:00,550.38,550.38,549.85,549.85,1255.0,548.6558,548.6558,548.1274,548.1274,1255.0
2025-01-23 12:50:00,549.64,549.64,549.64,549.64,200.0,547.9181,547.9181,547.9181,547.9181,200.0
2025-01-23 12:55:00,549.66,549.66,549.29,549.29,1013.0,547.938,547.938,547.5692,547.5692,1013.0
2025-01-23 13:00:00,548.84,549.29,548.73,548.74,3849.0,547.1206,547.5692,547.0109,547.0209,3849.0
2025-01-23 13:05:00,548.49,548.49,548.22,548.22,344.0,546.7717,546.7717,546.5025,546.5025,344.0
2025-01-23 13:10:00,548.52,548.66,548.26,548.26,4089.0,546.8016,546.9412,546.5424,546.5424,4089.0
2025-01-23 13:15:00,548.18,548.18,548.0,548.0,600.0,546.4627,546.4627,546.2832,546.2832,600.0
2025-01-23 13:20:00,547.32,547.49,547.31,547.39,539.0,545.6054,545.7748,545.5954,545.6751,539.0
2025-01-23 13:25:00,547.09,547.12,547.09,547.12,495.0,545.3761,545.406,545.3761,545.406,495.0
2025-01-23 13:30:00,547.38,547.48,547.38,547.48,1154.0,545.6652,545.7649,545.6652,545.7649,1154.0
2025-01-23 13:35:00,547.48,547.48,546.5,547.12,801.0,545.7649,545.7649,544.7879,545.406,801.0
2025-01-23 13:40:00,546.85,547.23,546.85,547.04,1000.0,545.1368,545.5156,545.1368,545.3262,1000.0
2025-01-23 13:45:00,546.89,546.9,546.52,546.52,610.0,545.1767,545.1867,544.8079,544.8079,610.0
2025-01-23 13:50:00,546.89,547.48,546.89,547.48,2413.0,545.1767,545.7649,545.1767,545.7649,2413.0
2025-01-23 13:55:00,547.48,547.48,547.48,547.48,100.0,545.7649,545.7649,545.7649,545.7649,100.0
2025-01-23 14:00:00,548.17,548.17,548.08,548.08,400.0,546.4527,546.4527,546.363,546.363,400.0
2025-01-23 14:05:00,548.1,548.1,547.95,548.05,418.0,546.3829,546.3829,546.2334,546.3331,418.0
2025-01-23 14:10:00,548.11,548.11,547.76,547.76,823.0,546.3929,546.3929,546.044,546.044,823.0
2025-01-23 14:15:00,547.76,547.77,547.76,547.76,221.0,546.044,546.054,546.044,546.044,221.0
2025-01-23 14:20:00,547.75,547.75,547.43,547.62,1345.0,546.034,546.034,545.715,545.9044,1345.0
2025-01-23 14:25:00,548.0,548.59,547.92,548.56,1642.0,546.2832,546.8714,546.2035,546.8415,1642.0
2025-01-23 14:30:00,548.59,548.59,548.34,548.34,500.0,546.8714,546.8714,546.6222,546.6222,500.0
2025-01-23 14:35:00,548.36,548.65,548.04,548.45,1980.0,546.6421,546.9312,546.3231,546.7318,1980.0
2025-01-23 14:40:00,548.45,548.59,548.26,548.45,926.0,546.7318,546.8714,546.5424,546.7318,926.0
2025-01-23 14:45:00,548.22,548.65,548.18,548.45,1000.0,546.5025,546.9312,546.4627,546.7318,1000.0
2025-01-23 14:50:00,548.45,549.15,548.44,549.09,10965.0,546.7318,547.4296,546.7219,547.3698,10965.0
2025-01-23 14:55:00,548.88,549.11,548.87,549.04,1048.0,547.1605,547.3898,547.1505,547.32,1048.0
2025-01-23 15:00:00,549.04,549.04,548.88,548.88,300.0,547.32,547.32,547.1605,547.1605,300.0
2025-01-23 15:05:00,549.11,549.6,549.11,549.43,1226.0,547.3898,547.8782,547.3898,547.7088,1226.0
2025-01-23 15:10:00,549.43,549.43,549.42,549.43,700.0,547.7088,547.7088,547.6988,547.7088,700.0
2025-01-23 15:15:00,549.3,550.15,549.29,550.15,1121.0,547.5792,548.4265,547.5692,548.4265,1121.0
2025-01-23 15:20:00,550.21,550.21,549.99,550.03,2024.0,548.4863,548.4863,548.267,548.3069,2024.0
2025-01-23 15:25:00,550.03,550.19,550.03,550.06,300.0,548.3069,548.4664,548.3069,548.3368,300.0
2025-01-23 15:30:00,549.84,549.84,549.1,549.43,1737.0,548.1175,548.1175,547.3798,547.7088,1737.0
2025-01-23 15:35:00,549.23,549.47,549.1,549.33,1813.0,547.5094,547.7486,547.3798,547.6091,1813.0
2025-01-23 15:40:00,549.19,549.24,549.01,549.01,4878.0,547.4695,547.5193,547.2901,547.2901,4878.0
2025-01-23 15:45:00,549.01,549.68,549.01,549.67,2207.0,547.2901,547.958,547.2901,547.948,2207.0
2025-01-23 15:50:00,549.45,549.45,548.47,549.0,5335.0,547.7287,547.7287,546.7518,547.2801,5335.0
2025-01-23 15:55:00,548.32,548.99,547.86,548.38,16152.0,546.6022,547.2701,546.1437,546.662,16152.0
2025-01-24 09:30:00,548.8,549.38,548.38,548.38,7023.0,547.0807,547.6589,546.662,546.662,7023.0
2025-01-24 09:35:00,548.12,548.12,547.51,548.12,500.0,546.4029,546.4029,545.7948,546.4029,500.0
2025-01-24 09:40:00,548.03,548.03,548.02,548.02,345.0,546.3131,546.3131,546.3032,546.3032,345.0
2025-01-24 09:45:00,548.02,548.94,548.02,548.94,343.0,546.3032,547.2203,546.3032,547.2203,343.0
2025-01-24 09:50:00,548.59,548.59,546.61,546.61,505.0,546.8714,546.8714,544.8976,544.8976,505.0
2025-01-24 09:55:00,547.51,548.28,546.36,548.0,6482.0,545.7948,546.5624,544.6484,546.2832,6482.0
2025-01-24 10:00:00,547.68,548.56,546.73,547.55,500.0,545.9642,546.8415,545.0172,545.8346,500.0
2025-01-24 10:05:00,548.56,548.56,547.53,547.55,2816.0,546.8415,546.8415,545.8147,545.8346,2816.0
2025-01-24 10:10:00,547.58,548.1,547.58,548.1,303.0,545.8645,546.3829,545.8645,546.3829,303.0
2025-01-24 10:15:00,548.13,548.86,547.85,548.86,5004.0,546.4128,547.1405,546.1337,547.1405,5004.0
2025-01-24 10:20:00,548.81,548.88,548.81,548.88,200.0,547.0907,547.1605,547.0907,547.1605,200.0
2025-01-24 10:25:00,548.89,548.89,548.89,548.89,100.0,547.1704,547.1704,547.1704,547.1704,100.0
2025-01-24 10:30:00,547.99,547.99,547.7,547.85,300.0,546.2733,546.2733,545.9842,546.1337,300.0
2025-01-24 10:35:00,548.14,548.15,547.76,547.87,1226.0,546.4228,546.4328,546.044,546.1536,1226.0
2025-01-24 10:40:00,548.61,549.49,548.61,549.49,1660.0,546.8913,547.7686,546.8913,547.7686,1660.0
2025-01-24 10:45:00,549.49,549.81,548.96,549.44,1120.0,547.7686,548.0876,547.2402,547.7187,1120.0
2025-01-24 10:50:00,549.65,550.46,549.61,550.02,1673.0,547.9281,548.7355,547.8882,548.2969,1673.0
2025-01-24 10:55:00,549.84,549.84,549.03,549.84,1325.0,548.1175,548.1175,547.31,548.1175,1325.0
2025-01-24 11:00:00,549.73,549.73,549.73,549.73,100.0,548.0078,548.0078,548.0078,548.0078,100.0
2025-01-24 11:05:00,549.46,550.07,549.3,549.74,1863.0,547.7387,548.3467,547.5792,548.0178,1863.0
2025-01-24 11:10:00,549.96,549.96,549.96,549.96,100.0,548.2371,548.2371,548.2371,548.2371,100.0
2025-01-24 11:15:00,549.78,550.27,549.78,550.27,500.0,548.0577,548.5461,548.0577,548.5461,500.0
2025-01-24 11:20:00,550.28,550.47,550.28,550.37,600.0,548.5561,548.7455,548.5561,548.6458,600.0
2025-01-24 11:25:00,550.17,550.32,550.16,550.2,405.0,548.4464,548.596,548.4365,548.4763,405.0
2025-01-24 11:30:00,550.54,550.54,550.19,550.2,585.0,548.8153,548.8153,548.4664,548.4763,585.0
2025-01-24 11:35:00,550.2,550.2,550.19,550.2,679.0,548.4763,548.4763,548.4664,548.4763,679.0
2025-01-24 11:40:00,550.33,550.33,550.33,550.33,100.0,548.6059,548.6059,548.6059,548.6059,100.0
2025-01-24 11:45:00,550.16,550.16,550.12,550.13,1552.0,548.4365,548.4365,548.3966,548.4066,1552.0
2025-01-24 11:50:00,550.13,550.13,549.87,550.13,1920.0,548.4066,548.4066,548.1474,548.4066,1920.0
2025-01-24 11:55:00,549.78,550.16,549.78,549.86,6222.0,548.0577,548.4365,548.0577,548.1374,6222.0
2025-01-24 12:00:00,549.84,550.12,549.73,550.0,2462.0,548.1175,548.3966,548.0078,548.277,2462.0
2025-01-24 12:05:00,550.0,550.0,549.54,549.54,479.0,548.277,548.277,547.8184,547.8184,479.0
2025-01-24 12:10:00,550.0,550.0,549.56,549.56,400.0,548.277,548.277,547.8383,547.8383,400.0
2025-01-24 12:15:00,549.96,550.0,549.48,549.48,632.0,548.2371,548.277,547.7586,547.7586,632.0
2025-01-24 12:20:00,549.94,550.22,549.44,549.44,1341.0,548.2172,548.4963,547.7187,547.7187,1341.0
2025-01-24 12:25:00,549.99,549.99,549.56,549.78,839.0,548.267,548.267,547.8383,548.0577,839.0
2025-01-24 12:30:00,549.58,550.05,549.57,549.71,1010.0,547.8583,548.3268,547.8483,547.9879,1010.0
2025-01-24 12:35:00,550.25,550.26,550.25,550.25,447.0,548.5262,548.5362,548.5262,548.5262,447.0
2025-01-24 12:40:00,550.13,550.15,550.12,550.14,560.0,548.4066,548.4265,548.3966,548.4165,560.0
2025-01-24 12:45:00,550.14,550.15,550.14,550.14,100.0,548.4165,548.4265,548.4165,548.4165,100.0
2025-01-24 12:50:00,550.14,550.17,549.84,550.13,572.0,548.4165,548.4464,548.1175,548.4066,572.0
2025-01-24 12:55:00,549.55,549.55,549.55,549.55,100.0,547.8284,547.8284,547.8284,547.8284,100.0
2025-01-24 13:00:00,549.96,549.96,549.44,549.44,900.0,548.2371,548.2371,547.7187,547.7187,900.0
2025-01-24 13:05:00,549.87,549.87,549.87,549.87,100.0,548.1474,548.1474,548.1474,548.1474,100.0
2025-01-24 13:10:00,549.44,549.8,548.93,549.37,1495.0,547.7187,548.0776,547.2103,547.6489,1495.0
2025-01-24 13:15:00,549.45,549.52,549.34,549.52,2800.0,547.7287,547.7985,547.619,547.7985,2800.0
2025-01-24 13:20:00,550.0,550.0,549.79,549.8,1378.0,548.277,548.277,548.0676,548.0776,1378.0
2025-01-24 13:25:00,549.44,549.93,548.77,548.77,1892.0,547.7187,548.2072,547.0508,547.0508,1892.0
2025-01-24 13:30:00,548.91,548.91,548.88,548.88,600.0,547.1904,547.1904,547.1605,547.1605,600.0
2025-01-24 13:35:00,548.88,549.18,548.5,548.5,1411.0,547.1605,547.4595,546.7817,546.7817,1411.0
2025-01-24 13:40:00,548.87,548.87,548.05,548.05,700.0,547.1505,547.1505,546.3331,546.3331,700.0
2025-01-24 13:45:00,548.58,548.58,548.58,548.58,100.0,546.8614,546.8614,546.8614,546.8614,100.0
2025-01-24 13:50:00,548.05,548.72,548.05,548.5,3852.0,546.3331,547.001,546.3331,546.7817,3852.0
2025-01-24 13:55:00,548.28,548.3,547.62,547.89,1002.0,546.5624,546.5823,545.9044,546.1736,1002.0
2025-01-24 14:00:00,547.96,548.34,547.9,547.95,2161.0,546.2434,546.6222,546.1835,546.2334,2161.0
2025-01-24 14:05:00,548.0,548.28,547.82,547.82,3046.0,546.2832,546.5624,546.1038,546.1038,3046.0
2025-01-24 14:10:00,547.72,547.99,547.5,547.5,517.0,546.0041,546.2733,545.7848,545.7848,517.0
2025-01-24 14:15:00,548.31,548.41,548.31,548.41,206.0,546.5923,546.6919,546.5923,546.6919,206.0
2025-01-24 14:20:00,548.92,548.94,548.5,548.85,857.0,547.2003,547.2203,546.7817,547.1306,857.0
2025-01-24 14:25:00,548.85,548.85,548.85,548.85,0.0,547.1306,547.1306,547.1306,547.1306,0.0
2025-01-24 14:30:00,548.87,548.87,548.86,548.87,100.0,547.1505,547.1505,547.1405,547.1505,100.0
2025-01-24 14:35:00,548.5,548.57,548.5,548.57,856.0,546.7817,546.8514,546.7817,546.8514,856.0
2025-01-24 14:40:00,548.57,548.57,548.57,548.57,100.0,546.8514,546.8514,546.8514,546.8514,100.0
2025-01-24 14:45:00,548.5,548.78,548.24,548.25,1473.0,546.7817,547.0608,546.5225,546.5324,1473.0
2025-01-24 14:50:00,548.23,548.38,548.16,548.28,602.0,546.5125,546.662,546.4427,546.5624,602.0
2025-01-24 14:55:00,548.25,548.26,547.88,547.88,600.0,546.5324,546.5424,546.1636,546.1636,600.0
2025-01-24 15:00:00,547.59,547.73,547.51,547.73,605.0,545.8745,546.0141,545.7948,546.0141,605.0
2025-01-24 15:05:00,547.38,547.38,547.37,547.38,100.0,545.6652,545.6652,545.6552,545.6652,100.0
2025-01-24 15:10:00,547.58,547.62,547.38,547.62,1101.0,545.8645,545.9044,545.6652,545.9044,1101.0
2025-01-24 15:15:00,547.34,547.52,547.26,547.46,1101.0,545.6253,545.8047,545.5456,545.7449,1101.0
2025-01-24 15:20:00,547.27,547.58,547.24,547.35,1258.0,545.5555,545.8645,545.5256,545.6353,1258.0
2025-01-24 15:25:00,547.44,547.62,547.26,547.26,1547.0,545.725,545.9044,545.5456,545.5456,1547.0
2025-01-24 15:30:00,547.44,548.44,547.43,548.17,2400.0,545.725,546.7219,545.715,546.4527,2400.0
2025-01-24 15:35:00,548.02,548.58,548.0,548.58,907.0,546.3032,546.8614,546.2832,546.8614,907.0
2025-01-24 15:40:00,548.63,548.87,548.49,548.81,3103.0,546.9113,547.1505,546.7717,547.0907,3103.0
2025-01-24 15:45:00,548.82,548.83,548.64,548.71,2401.0,547.1007,547.1106,546.9212,546.991,2401.0
2025-01-24 15:50:00,548.77,548.79,547.58,547.63,8768.0,547.0508,547.0708,545.8645,545.9144,8768.0
2025-01-24 15:55:00,547.44,548.64,547.35,548.55,11914.0,545.725,546.9212,545.6353,546.8315,11914.0
2025-01-27 09:30:00,544.33,544.88,543.36,543.56,5257.0,542.6247,543.173,541.6578,541.8571,5257.0
2025-01-27 09:35:00,543.0,543.52,541.65,543.45,843.0,541.2989,541.8173,539.9531,541.7475,843.0
2025-01-27 09:40:00,543.59,543.59,542.13,543.27,1421.0,541.887,541.887,540.4316,541.5681,1421.0
2025-01-27 09:45:00,543.88,545.52,541.94,542.04,3520.0,542.1761,543.811,540.2422,540.3419,3520.0
2025-01-27 09:50:00,542.95,544.02,542.1,544.01,1282.0,541.2491,542.3157,540.4017,542.3057,1282.0
2025-01-27 09:55:00,542.74,544.72,542.73,544.72,940.0,541.0397,543.0135,541.0297,543.0135,940.0
2025-01-27 10:00:00,544.65,545.33,544.65,545.17,5594.0,542.9437,543.6216,542.9437,543.4621,5594.0
2025-01-27 10:05:00,544.91,545.22,544.91,545.22,600.0,543.2029,543.5119,543.2029,543.5119,600.0
2025-01-27 10:10:00,544.36,544.36,544.02,544.02,400.0,542.6546,542.6546,542.3157,542.3157,400.0
2025-01-27 10:15:00,543.57,544.27,543.08,544.27,661.0,541.8671,542.5649,541.3786,542.5649,661.0
2025-01-27 10:20:00,543.04,543.04,543.03,543.04,250.0,541.3388,541.3388,541.3288,541.3388,250.0
2025-01-27 10:25:00,543.03,544.79,543.03,543.83,2178.0,541.3288,543.0833,541.3288,542.1263,2178.0
2025-01-27 10:30:00,544.52,544.89,544.17,544.89,846.0,542.8141,543.183,542.4652,543.183,846.0
2025-01-27 10:35:00,544.67,544.85,544.67,544.76,400.0,542.9637,543.1431,542.9637,543.0534,400.0
2025-01-27 10:40:00,544.2,545.3,544.2,545.3,405.0,542.4951,543.5917,542.4951,543.5917,405.0
2025-01-27 10:45:00,544.27,544.27,544.27,544.27,100.0,542.5649,542.5649,542.5649,542.5649,100.0
2025-01-27 10:50:00,545.49,545.95,545.37,545.95,701.0,543.7811,544.2397,543.6615,544.2397,701.0
2025-01-27 10:55:00,545.65,545.65,545.23,545.23,300.0,543.9406,543.9406,543.5219,543.5219,300.0
2025-01-27 11:00:00,545.02,545.02,544.65,544.65,200.0,543.3126,543.3126,542.9437,542.9437,200.0
2025-01-27 11:05:00,544.4,544.4,544.4,544.4,100.0,542.6945,542.6945,542.6945,542.6945,100.0
2025-01-27 11:10:00,545.0,545.0,544.87,544.87,233.0,543.2926,543.2926,543.163,543.163,233.0
2025-01-27 11:15:00,545.08,545.08,544.99,544.99,399.0,543.3724,543.3724,543.2827,543.2827,399.0
2025-01-27 11:20:00,544.62,545.19,544.61,544.62,8642.0,542.9138,543.482,542.9039,542.9138,8642.0
2025-01-27 11:25:00,544.62,544.85,544.24,544.36,1372.0,542.9138,543.1431,542.535,542.6546,1372.0
2025-01-27 11:30:00,543.72,543.72,543.72,543.72,100.0,542.0166,542.0166,542.0166,542.0166,100.0
2025-01-27 11:35:00,544.11,544.35,543.72,543.72,1120.0,542.4054,542.6447,542.0166,542.0166,1120.0
2025-01-27 11:40:00,543.72,543.72,543.72,543.72,0.0,542.0166,542.0166,542.0166,542.0166,0.0
2025-01-27 11:45:00,543.8,543.94,543.2,543.2,4756.0,542.0964,542.236,541.4983,541.4983,4756.0
2025-01-27 11:50:00,542.99,543.13,542.68,542.97,403.0,541.2889,541.4285,540.9799,541.269,403.0
2025-01-27 11:55:00,542.97,543.49,542.63,543.14,2715.0,541.269,541.7874,540.9301,541.4385,2715.0
2025-01-27 12:00:00,543.24,543.82,543.23,543.62,500.0,541.5381,542.1163,541.5282,541.917,500.0
2025-01-27 12:05:00,543.7,545.0,543.49,545.0,7417.0,541.9967,543.2926,541.7874,543.2926,7417.0
2025-01-27 12:10:00,545.02,545.28,545.02,545.13,1004.0,543.3126,543.5718,543.3126,543.4222,1004.0
2025-01-27 12:15:00,545.85,546.1,545.85,546.1,605.0,544.14,544.3892,544.14,544.3892,605.0
2025-01-27 12:20:00,546.11,547.08,546.11,547.07,607.0,544.3992,545.3661,544.3992,545.3561,607.0
2025-01-27 12:25:00,547.07,548.07,547.0,548.01,1576.0,545.3561,546.353,545.2864,546.2932,1576.0
2025-01-27 12:30:00,548.02,548.2,547.41,547.49,2553.0,546.3032,546.4826,545.6951,545.7748,2553.0
2025-01-27 12:35:00,547.92,547.96,547.41,547.96,3477.0,546.2035,546.2434,545.6951,546.2434,3477.0
2025-01-27 12:40:00,547.96,547.96,547.7,547.81,400.0,546.2434,546.2434,545.9842,546.0938,400.0
2025-01-27 12:45:00,547.81,547.81,547.11,547.11,2505.0,546.0938,546.0938,545.396,545.396,2505.0
2025-01-27 12:50:00,546.65,546.65,546.01,546.5,703.0,544.9375,544.9375,544.2995,544.7879,703.0
2025-01-27 12:55:00,545.86,546.49,545.86,546.49,1002.0,544.1499,544.778,544.1499,544.778,1002.0
2025-01-27 13:00:00,546.91,546.92,546.91,546.92,200.0,545.1966,545.2066,545.1966,545.2066,200.0
2025-01-27 13:05:00,547.0,547.14,546.64,547.13,900.0,545.2864,545.4259,544.9275,545.416,900.0
2025-01-27 13:10:00,547.3,547.3,546.09,547.02,5860.0,545.5854,545.5854,544.3792,545.3063,5860.0
2025-01-27 13:15:00,546.84,547.0,546.39,546.57,1290.0,545.1269,545.2864,544.6783,544.8577,1290.0
2025-01-27 13:20:00,546.64,547.11,546.64,547.11,539.0,544.9275,545.396,544.9275,545.396,539.0
2025-01-27 13:25:00,547.12,547.12,547.11,547.12,100.0,545.406,545.406,545.396,545.406,100.0
2025-01-27 13:30:00,547.12,548.12,546.65,547.88,986.0,545.406,546.4029,544.9375,546.1636,986.0
2025-01-27 13:35:00,547.8,547.8,546.73,546.74,700.0,546.0839,546.0839,545.0172,545.0272,700.0
2025-01-27 13:40:00,547.16,547.16,546.42,546.43,753.0,545.4459,545.4459,544.7082,544.7182,753.0
2025-01-27 13:45:00,546.83,546.83,546.36,546.82,965.0,545.1169,545.1169,544.6484,545.1069,965.0
2025-01-27 13:50:00,546.64,546.72,546.18,546.59,986.0,544.9275,545.0072,544.4689,544.8776,986.0
2025-01-27 13:55:00,546.18,546.28,546.17,546.23,700.0,544.4689,544.5686,544.459,544.5188,700.0
2025-01-27 14:00:00,547.0,547.33,547.0,547.33,207.0,545.2864,545.6153,545.2864,545.6153,207.0
2025-01-27 14:05:00,547.33,547.33,547.32,547.33,300.0,545.6153,545.6153,545.6054,545.6153,300.0
2025-01-27 14:10:00,547.5,547.5,546.92,547.5,420.0,545.7848,545.7848,545.2066,545.7848,420.0
2025-01-27 14:15:00,547.61,547.61,547.58,547.59,991.0,545.8945,545.8945,545.8645,545.8745,991.0
2025-01-27 14:20:00,547.15,547.59,547.14,547.15,900.0,545.4359,545.8745,545.4259,545.4359,900.0
2025-01-27 14:25:00,547.3,547.3,547.21,547.21,747.0,545.5854,545.5854,545.4957,545.4957,747.0
2025-01-27 14:30:00,546.99,547.08,546.85,547.0,808.0,545.2764,545.3661,545.1368,545.2864,808.0
2025-01-27 14:35:00,546.91,547.0,546.84,546.85,1278.0,545.1966,545.2864,545.1269,545.1368,1278.0
2025-01-27 14:40:00,546.86,547.3,546.83,547.3,1300.0,545.1468,545.5854,545.1169,545.5854,1300.0
2025-01-27 14:45:00,547.36,547.36,547.35,547.36,300.0,545.6452,545.6452,545.6353,545.6452,300.0
2025-01-27 14:50:00,547.41,547.42,547.0,547.11,352.0,545.6951,545.705,545.2864,545.396,352.0
2025-01-27 14:55:00,547.01,547.01,546.4,546.4,1856.0,545.2963,545.2963,544.6882,544.6882,1856.0
2025-01-27 15:00:00,546.79,547.0,546.77,546.77,500.0,545.077,545.2864,545.0571,545.0571,500.0
2025-01-27 15:05:00,546.43,546.65,545.99,546.6,1855.0,544.7182,544.9375,544.2795,544.8876,1855.0
2025-01-27 15:10:00,546.5,546.8,546.22,546.53,700.0,544.7879,545.087,544.5088,544.8178,700.0
2025-01-27 15:15:00,546.59,547.31,546.59,547.31,1331.0,544.8776,545.5954,544.8776,545.5954,1331.0
2025-01-27 15:20:00,547.25,547.25,547.23,547.23,350.0,545.5356,545.5356,545.5156,545.5156,350.0
2025-01-27 15:25:00,546.94,547.03,546.92,546.98,838.0,545.2266,545.3163,545.2066,545.2664,838.0
2025-01-27 15:30:00,547.0,547.05,546.36,546.44,1029.0,545.2864,545.3362,544.6484,544.7281,1029.0
2025-01-27 15:35:00,546.62,546.77,546.24,546.6,1100.0,544.9076,545.0571,544.5287,544.8876,1100.0
2025-01-27 15:40:00,546.94,547.0,546.8,546.84,1200.0,545.2266,545.2864,545.087,545.1269,1200.0
2025-01-27 15:45:00,546.84,546.84,546.16,546.53,1573.0,545.1269,545.1269,544.449,544.8178,1573.0
2025-01-27 15:50:00,546.85,547.0,544.74,544.74,1908.0,545.1368,545.2864,543.0334,543.0334,1908.0
2025-01-27 15:55:00,545.0,546.5,545.0,546.07,14688.0,543.2926,544.7879,543.2926,544.3593,14688.0
2025-01-28 09:30:00,548.99,556.83,545.89,545.89,11724.0,547.2701,555.0856,544.1798,544.1798,11724.0
2025-01-28 09:35:00,545.69,546.08,544.56,544.56,575.0,543.9805,544.3692,542.854,542.854,575.0
2025-01-28 09:40:00,545.87,546.06,542.58,544.77,1161.0,544.1599,544.3493,540.8802,543.0634,1161.0
2025-01-28 09:45:00,542.73,543.68,542.73,543.68,500.0,541.0297,541.9768,541.0297,541.9768,500.0
2025-01-28 09:50:00,543.68,544.41,542.1,544.41,1214.0,541.9768,542.7045,540.4017,542.7045,1214.0
2025-01-28 09:55:00,543.92,543.92,542.66,543.44,800.0,542.216,542.216,540.96,541.7375,800.0
2025-01-28 10:00:00,543.72,544.72,543.62,544.72,3332.0,542.0166,543.0135,541.917,543.0135,3332.0
2025-01-28 10:05:00,544.72,547.42,544.71,545.98,1571.0,543.0135,545.705,543.0035,544.2696,1571.0
2025-01-28 10:10:00,546.04,546.29,545.81,545.81,603.0,544.3294,544.5786,544.1001,544.1001,603.0
2025-01-28 10:15:00,545.81,545.81,545.81,545.81,477.0,544.1001,544.1001,544.1001,544.1001,477.0
2025-01-28 10:20:00,545.81,546.1,545.31,546.1,902.0,544.1001,544.3892,543.6017,544.3892,902.0
2025-01-28 10:25:00,545.95,545.95,545.75,545.75,718.0,544.2397,544.2397,544.0403,544.0403,718.0
2025-01-28 10:30:00,545.61,545.72,545.61,545.72,400.0,543.9007,544.0104,543.9007,544.0104,400.0
2025-01-28 10:35:00,545.72,546.88,545.72,546.4,1306.0,544.0104,545.1667,544.0104,544.6882,1306.0
2025-01-28 10:40:00,546.4,546.47,546.22,546.23,1239.0,544.6882,544.758,544.5088,544.5188,1239.0
2025-01-28 10:45:00,546.8,547.25,546.8,546.98,400.0,545.087,545.5356,545.087,545.2664,400.0
2025-01-28 10:50:00,547.55,547.67,547.55,547.67,500.0,545.8346,545.9543,545.8346,545.9543,500.0
2025-01-28 10:55:00,547.67,547.77,547.42,547.76,638.0,545.9543,546.054,545.705,546.044,638.0
2025-01-28 11:00:00,547.61,548.52,547.33,547.33,450.0,545.8945,546.8016,545.6153,545.6153,450.0
2025-01-28 11:05:00,547.69,548.07,547.52,547.54,4813.0,545.9742,546.353,545.8047,545.8247,4813.0
2025-01-28 11:10:00,547.54,547.54,546.23,546.86,1584.0,545.8247,545.8247,544.5188,545.1468,1584.0
2025-01-28 11:15:00,546.86,546.86,546.86,546.86,0.0,545.1468,545.1468,545.1468,545.1468,0.0
2025-01-28 11:20:00,546.34,546.34,545.54,545.85,908.0,544.6284,544.6284,543.8309,544.14,908.0
2025-01-28 11:25:00,545.74,545.74,544.95,544.96,208.0,544.0303,544.0303,543.2428,543.2528,208.0
2025-01-28 11:30:00,544.72,544.72,544.71,544.72,100.0,543.0135,543.0135,543.0035,543.0135,100.0
2025-01-28 11:35:00,544.72,544.72,544.71,544.72,100.0,543.0135,543.0135,543.0035,543.0135,100.0
2025-01-28 11:40:00,544.12,544.87,544.11,544.87,600.0,542.4154,543.163,542.4054,543.163,600.0
2025-01-28 11:45:00,544.82,545.77,544.82,545.77,477.0,543.1132,544.0602,543.1132,544.0602,477.0
2025-01-28 11:50:00,545.77,545.77,544.5,544.5,2421.0,544.0602,544.0602,542.7942,542.7942,2421.0
2025-01-28 11:55:00,544.5,544.5,544.5,544.5,0.0,542.7942,542.7942,542.7942,542.7942,0.0
2025-01-28 12:00:00,544.5,544.55,543.66,544.23,1470.0,542.7942,542.844,541.9568,542.525,1470.0
2025-01-28 12:05:00,544.95,544.95,544.95,544.95,100.0,543.2428,543.2428,543.2428,543.2428,100.0
2025-01-28 12:10:00,544.85,544.85,544.85,544.85,100.0,543.1431,543.1431,543.1431,543.1431,100.0
2025-01-28 12:15:00,544.85,544.85,544.85,544.85,0.0,543.1431,543.1431,543.1431,543.1431,0.0
2025-01-28 12:20:00,544.85,544.85,544.85,544.85,0.0,543.1431,543.1431,543.1431,543.1431,0.0
2025-01-28 12:25:00,545.23,545.23,544.47,544.54,1400.0,543.5219,543.5219,542.7643,542.8341,1400.0
2025-01-28 12:30:00,544.54,544.54,544.54,544.54,0.0,542.8341,542.8341,542.8341,542.8341,0.0
2025-01-28 12:35:00,545.01,545.57,544.74,544.74,1015.0,543.3026,543.8608,543.0334,543.0334,1015.0
2025-01-28 12:40:00,545.17,545.17,545.17,545.17,100.0,543.4621,543.4621,543.4621,543.4621,100.0
2025-01-28 12:45:00,545.7,545.7,545.31,545.31,379.0,543.9904,543.9904,543.6017,543.6017,379.0
2025-01-28 12:50:00,545.31,545.31,545.31,545.31,0.0,543.6017,543.6017,543.6017,543.6017,0.0
2025-01-28 12:55:00,545.54,546.15,545.45,546.15,1900.0,543.8309,544.439,543.7412,544.439,1900.0
2025-01-28 13:00:00,545.3,547.31,545.3,546.22,486.0,543.5917,545.5954,543.5917,544.5088,486.0
2025-01-28 13:05:00,546.22,546.22,546.22,546.22,0.0,544.5088,544.5088,544.5088,544.5088,0.0
2025-01-28 13:10:00,546.7,546.7,546.7,546.7,300.0,544.9873,544.9873,544.9873,544.9873,300.0
2025-01-28 13:15:00,545.92,546.86,545.92,546.86,684.0,544.2097,545.1468,544.2097,545.1468,684.0
2025-01-28 13:20:00,546.87,546.87,546.86,546.87,200.0,545.1568,545.1568,545.1468,545.1568,200.0
2025-01-28 13:25:00,546.81,546.81,546.72,546.72,2800.0,545.097,545.097,545.0072,545.0072,2800.0
2025-01-28 13:30:00,547.0,547.0,547.0,547.0,100.0,545.2864,545.2864,545.2864,545.2864,100.0
2025-01-28 13:35:00,546.74,546.75,546.74,546.74,500.0,545.0272,545.0371,545.0272,545.0272,500.0
2025-01-28 13:40:00,546.74,546.74,546.36,546.36,1050.0,545.0272,545.0272,544.6484,544.6484,1050.0
2025-01-28 13:45:00,546.85,546.89,546.85,546.86,600.0,545.1368,545.1767,545.1368,545.1468,600.0
2025-01-28 13:50:00,546.85,546.85,546.85,546.85,1400.0,545.1368,545.1368,545.1368,545.1368,1400.0
2025-01-28 13:55:00,546.85,546.85,546.85,546.85,0.0,545.1368,545.1368,545.1368,545.1368,0.0
2025-01-28 14:00:00,546.39,546.69,546.13,546.63,1073.0,544.6783,544.9773,544.4191,544.9175,1073.0
2025-01-28 14:05:00,546.64,546.64,546.13,546.14,400.0,544.9275,544.9275,544.4191,544.4291,400.0
2025-01-28 14:10:00,546.31,546.31,546.3,546.31,300.0,544.5985,544.5985,544.5886,544.5985,300.0
2025-01-28 14:15:00,546.3,546.3,546.29,546.3,260.0,544.5886,544.5886,544.5786,544.5886,260.0
2025-01-28 14:20:00,546.77,546.77,546.65,546.71,526.0,545.0571,545.0571,544.9375,544.9973,526.0
2025-01-28 14:25:00,546.8,547.0,546.79,547.0,400.0,545.087,545.2864,545.077,545.2864,400.0
2025-01-28 14:30:00,547.0,547.36,546.65,546.73,4095.0,545.2864,545.6452,544.9375,545.0172,4095.0
2025-01-28 14:35:00,546.82,547.05,546.78,547.05,975.0,545.1069,545.3362,545.0671,545.3362,975.0
2025-01-28 14:40:00,546.49,546.49,546.49,546.49,190.0,544.778,544.778,544.778,544.778,190.0
2025-01-28 14:45:00,546.84,546.84,546.83,546.84,240.0,545.1269,545.1269,545.1169,545.1269,240.0
2025-01-28 14:50:00,546.98,546.99,546.87,546.87,925.0,545.2664,545.2764,545.1568,545.1568,925.0
2025-01-28 14:55:00,547.0,547.01,547.0,547.01,300.0,545.2864,545.2963,545.2864,545.2963,300.0
2025-01-28 15:00:00,546.85,546.85,546.29,546.44,2391.0,545.1368,545.1368,544.5786,544.7281,2391.0
2025-01-28 15:05:00,546.81,547.0,546.81,547.0,400.0,545.097,545.2864,545.097,545.2864,400.0
2025-01-28 15:10:00,546.91,547.07,546.64,546.64,400.0,545.1966,545.3561,544.9275,544.9275,400.0
2025-01-28 15:15:00,546.57,546.57,546.0,546.03,780.0,544.8577,544.8577,544.2895,544.3194,780.0
2025-01-28 15:20:00,546.03,546.03,546.03,546.03,0.0,544.3194,544.3194,544.3194,544.3194,0.0
2025-01-28 15:25:00,545.6,545.6,545.6,545.6,100.0,543.8908,543.8908,543.8908,543.8908,100.0
2025-01-28 15:30:00,545.11,545.21,545.0,545.0,800.0,543.4023,543.502,543.2926,543.2926,800.0
2025-01-28 15:35:00,545.3,545.36,545.3,545.36,1114.0,543.5917,543.6515,543.5917,543.6515,1114.0
2025-01-28 15:40:00,545.33,545.5,544.54,545.48,2459.0,543.6216,543.7911,542.8341,543.7711,2459.0
2025-01-28 15:45:00,544.86,544.86,543.68,543.68,1312.0,543.1531,543.1531,541.9768,541.9768,1312.0
2025-01-28 15:50:00,544.49,545.25,543.73,543.73,1865.0,542.7842,543.5418,542.0266,542.0266,1865.0
2025-01-28 15:55:00,543.4,543.99,541.04,541.73,24913.0,541.6976,542.2858,539.345,540.0329,24913.0
2025-01-29 09:30:00,542.12,542.12,542.12,542.12,2186.0,540.4217,540.4217,540.4217,540.4217,2186.0
2025-01-29 09:35:00,540.0,540.55,540.0,540.08,1029.0,538.3083,538.8566,538.3083,538.388,1029.0
2025-01-29 09:40:00,540.26,541.71,539.2,539.21,3411.0,538.5675,540.0129,537.5108,537.5208,3411.0
2025-01-29 09:45:00,540.13,541.95,540.11,540.9,1000.0,538.4379,540.2522,538.4179,539.2055,1000.0
2025-01-29 09:50:00,542.02,543.47,542.02,543.47,886.0,540.322,541.7674,540.322,541.7674,886.0
2025-01-29 09:55:00,543.07,544.38,543.07,544.38,591.0,541.3687,542.6746,541.3687,542.6746,591.0
2025-01-29 10:00:00,543.21,543.43,543.2,543.31,2733.0,541.5082,541.7275,541.4983,541.6079,2733.0
2025-01-29 10:05:00,543.31,543.78,543.29,543.3,675.0,541.6079,542.0765,541.588,541.598,675.0
2025-01-29 10:10:00,542.48,542.68,541.89,541.89,2255.0,540.7805,540.9799,540.1924,540.1924,2255.0
2025-01-29 10:15:00,541.89,542.2,541.82,541.82,915.0,540.1924,540.5014,540.1226,540.1226,915.0
2025-01-29 10:20:00,541.82,541.82,541.82,541.82,0.0,540.1226,540.1226,540.1226,540.1226,0.0
2025-01-29 10:25:00,541.18,541.18,540.92,540.93,338.0,539.4846,539.4846,539.2254,539.2354,338.0
2025-01-29 10:30:00,541.26,541.26,540.15,540.38,813.0,539.5643,539.5643,538.4578,538.6871,813.0
2025-01-29 10:35:00,540.95,540.95,540.65,540.65,200.0,539.2553,539.2553,538.9563,538.9563,200.0
2025-01-29 10:40:00,541.19,542.82,541.18,542.82,400.0,539.4946,541.1195,539.4846,541.1195,400.0
2025-01-29 10:45:00,540.47,540.47,540.46,540.46,218.0,538.7768,538.7768,538.7669,538.7669,218.0
2025-01-29 10:50:00,540.31,540.31,540.31,540.31,100.0,538.6173,538.6173,538.6173,538.6173,100.0
2025-01-29 10:55:00,539.83,539.9,539.83,539.9,697.0,538.1388,538.2086,538.1388,538.2086,697.0
2025-01-29 11:00:00,540.07,540.34,540.06,540.34,400.0,538.3781,538.6472,538.3681,538.6472,400.0
2025-01-29 11:05:00,540.34,540.34,540.34,540.34,0.0,538.6472,538.6472,538.6472,538.6472,0.0
2025-01-29 11:10:00,540.34,540.34,540.34,540.34,0.0,538.6472,538.6472,538.6472,538.6472,0.0
2025-01-29 11:15:00,540.34,540.34,540.34,540.34,0.0,538.6472,538.6472,538.6472,538.6472,0.0
2025-01-29 11:20:00,540.26,540.7,540.18,540.7,800.0,538.5675,539.0061,538.4877,539.0061,800.0
2025-01-29 11:25:00,540.78,540.78,540.78,540.78,100.0,539.0859,539.0859,539.0859,539.0859,100.0
2025-01-29 11:30:00,540.78,540.78,540.78,540.78,0.0,539.0859,539.0859,539.0859,539.0859,0.0
2025-01-29 11:35:00,540.78,540.78,540.78,540.78,0.0,539.0859,539.0859,539.0859,539.0859,0.0
2025-01-29 11:40:00,540.58,540.58,540.58,540.58,100.0,538.8865,538.8865,538.8865,538.8865,100.0
2025-01-29 11:45:00,540.69,540.83,540.5,540.83,953.0,538.9961,539.1357,538.8067,539.1357,953.0
2025-01-29 11:50:00,542.3,542.3,542.29,542.3,1291.0,540.6011,540.6011,540.5911,540.6011,1291.0
2025-01-29 11:55:00,542.3,542.3,542.3,542.3,0.0,540.6011,540.6011,540.6011,540.6011,0.0
2025-01-29 12:00:00,542.84,542.84,542.83,542.84,500.0,541.1394,541.1394,541.1294,541.1394,500.0
2025-01-29 12:05:00,543.57,543.57,543.57,543.57,100.0,541.8671,541.8671,541.8671,541.8671,100.0
2025-01-29 12:10:00,543.23,543.64,543.23,543.63,700.0,541.5282,541.9369,541.5282,541.9269,700.0
2025-01-29 12:15:00,543.52,543.53,543.13,543.43,1466.0,541.8173,541.8272,541.4285,541.7275,1466.0
2025-01-29 12:20:00,543.72,543.72,543.72,543.72,147.0,542.0166,542.0166,542.0166,542.0166,147.0
2025-01-29 12:25:00,543.31,543.76,543.31,543.43,1071.0,541.6079,542.0565,541.6079,541.7275,1071.0
2025-01-29 12:30:00,543.34,543.89,543.22,543.89,700.0,541.6378,542.1861,541.5182,542.1861,700.0
2025-01-29 12:35:00,543.35,543.35,543.35,543.35,224.0,541.6478,541.6478,541.6478,541.6478,224.0
2025-01-29 12:40:00,543.32,543.96,543.22,543.96,1584.0,541.6179,542.2559,541.5182,542.2559,1584.0
2025-01-29 12:45:00,543.93,543.93,543.92,543.93,300.0,542.226,542.226,542.216,542.226,300.0
2025-01-29 12:50:00,544.43,544.51,544.03,544.03,759.0,542.7244,542.8042,542.3257,542.3257,759.0
2025-01-29 12:55:00,544.03,544.03,544.03,544.03,0.0,542.3257,542.3257,542.3257,542.3257,0.0
2025-01-29 13:00:00,544.3,544.37,543.32,543.58,3670.0,542.5948,542.6646,541.6179,541.8771,3670.0
2025-01-29 13:05:00,543.83,543.83,543.37,543.43,3154.0,542.1263,542.1263,541.6677,541.7275,3154.0
2025-01-29 13:10:00,543.38,543.41,542.69,543.1,2403.0,541.6777,541.7076,540.9899,541.3986,2403.0
2025-01-29 13:15:00,542.8,542.92,542.6,542.68,1712.0,541.0995,541.2191,540.9001,540.9799,1712.0
2025-01-29 13:20:00,542.68,542.68,542.29,542.29,1736.0,540.9799,540.9799,540.5911,540.5911,1736.0
2025-01-29 13:25:00,542.46,543.7,542.46,543.7,2703.0,540.7606,541.9967,540.7606,541.9967,2703.0
2025-01-29 13:30:00,544.28,544.38,544.1,544.38,784.0,542.5749,542.6746,542.3954,542.6746,784.0
2025-01-29 13:35:00,544.38,544.38,544.38,544.38,0.0,542.6746,542.6746,542.6746,542.6746,0.0
2025-01-29 13:40:00,544.72,544.72,544.71,544.72,100.0,543.0135,543.0135,543.0035,543.0135,100.0
2025-01-29 13:45:00,544.72,545.22,544.71,544.85,863.0,543.0135,543.5119,543.0035,543.1431,863.0
2025-01-29 13:50:00,544.51,545.01,544.51,544.81,757.0,542.8042,543.3026,542.8042,543.1032,757.0
2025-01-29 13:55:00,544.93,545.01,544.8,545.0,841.0,543.2228,543.3026,543.0933,543.2926,841.0
2025-01-29 14:00:00,544.69,544.69,542.71,542.71,887.0,542.9836,542.9836,541.0098,541.0098,887.0
2025-01-29 14:05:00,542.9,542.9,541.77,542.13,600.0,541.1992,541.1992,540.0727,540.4316,600.0
2025-01-29 14:10:00,541.74,541.74,540.76,541.21,738.0,540.0428,540.0428,539.0659,539.5145,738.0
2025-01-29 14:15:00,540.61,541.21,539.75,541.17,6114.0,538.9164,539.5145,538.0591,539.4746,6114.0
2025-01-29 14:20:00,540.7,540.92,540.52,540.92,982.0,539.0061,539.2254,538.8267,539.2254,982.0
2025-01-29 14:25:00,540.43,541.49,540.43,541.3,958.0,538.7369,539.7936,538.7369,539.6042,958.0
2025-01-29 14:30:00,541.29,542.3,541.29,541.55,1000.0,539.5943,540.6011,539.5943,539.8534,1000.0
2025-01-29 14:35:00,541.59,542.12,541.59,541.86,500.0,539.8933,540.4217,539.8933,540.1625,500.0
2025-01-29 14:40:00,542.09,542.81,541.86,541.87,835.0,540.3917,541.1095,540.1625,540.1724,835.0
2025-01-29 14:45:00,542.7,542.71,541.94,541.94,547.0,540.9998,541.0098,540.2422,540.2422,547.0
2025-01-29 14:50:00,542.43,542.91,542.43,542.91,300.0,540.7307,541.2092,540.7307,541.2092,300.0
2025-01-29 14:55:00,543.2,543.32,542.22,543.32,5631.0,541.4983,541.6179,540.5213,541.6179,5631.0
2025-01-29 15:00:00,542.12,542.32,540.78,540.78,647.0,540.4217,540.621,539.0859,539.0859,647.0
2025-01-29 15:05:00,540.93,541.14,540.77,540.77,658.0,539.2354,539.4447,539.0759,539.0759,658.0
2025-01-29 15:10:00,541.21,541.52,540.66,540.79,2644.0,539.5145,539.8235,538.9662,539.0958,2644.0
2025-01-29 15:15:00,540.92,541.29,540.53,541.29,1001.0,539.2254,539.5943,538.8366,539.5943,1001.0
2025-01-29 15:20:00,541.62,541.89,541.3,541.88,600.0,539.9232,540.1924,539.6042,540.1824,600.0
2025-01-29 15:25:00,542.41,542.41,542.08,542.11,1006.0,540.7107,540.7107,540.3818,540.4117,1006.0
2025-01-29 15:30:00,541.82,542.29,541.8,541.81,1309.0,540.1226,540.5911,540.1027,540.1126,1309.0
2025-01-29 15:35:00,541.59,541.67,541.03,541.05,1018.0,539.8933,539.9731,539.3351,539.355,1018.0
2025-01-29 15:40:00,541.05,541.61,540.99,541.12,2519.0,539.355,539.9133,539.2952,539.4248,2519.0
2025-01-29 15:45:00,540.8,541.28,540.52,540.72,2777.0,539.1058,539.5843,538.8267,539.026,2777.0
2025-01-29 15:50:00,541.06,541.31,539.9,539.9,6083.0,539.365,539.6142,538.2086,538.2086,6083.0
2025-01-29 15:55:00,540.18,540.45,539.69,539.9,12438.0,538.4877,538.7569,537.9993,538.2086,12438.0
2025-01-30 09:30:00,542.31,542.31,540.17,540.17,2480.0,540.6111,540.6111,538.4778,538.4778,2480.0
2025-01-30 09:35:00,540.26,542.2,540.26,541.22,1763.0,538.5675,540.5014,538.5675,539.5245,1763.0
2025-01-30 09:40:00,541.72,541.76,541.28,541.71,1841.0,540.0229,540.0628,539.5843,540.0129,1841.0
2025-01-30 09:45:00,541.4,542.64,541.35,541.35,7352.0,539.7039,540.94,539.6541,539.6541,7352.0
2025-01-30 09:50:00,541.35,541.35,541.35,541.35,0.0,539.6541,539.6541,539.6541,539.6541,0.0
2025-01-30 09:55:00,542.64,544.47,542.64,543.85,1651.0,540.94,542.7643,540.94,542.1462,1651.0
2025-01-30 10:00:00,543.84,544.2,543.84,544.14,800.0,542.1363,542.4951,542.1363,542.4353,800.0
2025-01-30 10:05:00,544.04,545.22,543.32,543.97,10952.0,542.3356,543.5119,541.6179,542.2659,10952.0
2025-01-30 10:10:00,544.3,544.46,543.91,544.31,4190.0,542.5948,542.7543,542.206,542.6048,4190.0
2025-01-30 10:15:00,544.05,545.25,544.05,545.25,600.0,542.3456,543.5418,542.3456,543.5418,600.0
2025-01-30 10:20:00,545.32,547.0,544.78,545.47,10064.0,543.6116,545.2864,543.0733,543.7612,10064.0
2025-01-30 10:25:00,544.91,544.91,543.86,543.86,600.0,543.2029,543.2029,542.1562,542.1562,600.0
2025-01-30 10:30:00,544.63,545.28,544.54,545.12,600.0,542.9238,543.5718,542.8341,543.4123,600.0
2025-01-30 10:35:00,545.35,546.42,545.0,545.92,2383.0,543.6415,544.7082,543.2926,544.2097,2383.0
2025-01-30 10:40:00,546.07,546.07,546.07,546.07,100.0,544.3593,544.3593,544.3593,544.3593,100.0
2025-01-30 10:45:00,546.54,546.54,546.54,546.54,100.0,544.8278,544.8278,544.8278,544.8278,100.0
2025-01-30 10:50:00,545.97,545.97,544.87,544.87,5802.0,544.2596,544.2596,543.163,543.163,5802.0
2025-01-30 10:55:00,543.91,543.91,543.63,543.9,303.0,542.206,542.206,541.9269,542.1961,303.0
2025-01-30 11:00:00,543.68,543.68,543.68,543.68,364.0,541.9768,541.9768,541.9768,541.9768,364.0
2025-01-30 11:05:00,543.32,544.29,543.01,544.29,639.0,541.6179,542.5849,541.3089,542.5849,639.0
2025-01-30 11:10:00,544.29,544.29,544.29,544.29,0.0,542.5849,542.5849,542.5849,542.5849,0.0
2025-01-30 11:15:00,544.29,544.29,544.29,544.29,0.0,542.5849,542.5849,542.5849,542.5849,0.0
2025-01-30 11:20:00,543.46,543.46,542.98,542.98,400.0,541.7575,541.7575,541.279,541.279,400.0
2025-01-30 11:25:00,543.49,543.49,542.53,542.53,400.0,541.7874,541.7874,540.8304,540.8304,400.0
2025-01-30 11:30:00,543.49,544.12,543.48,544.12,500.0,541.7874,542.4154,541.7774,542.4154,500.0
2025-01-30 11:35:00,544.79,544.85,544.38,544.38,686.0,543.0833,543.1431,542.6746,542.6746,686.0
2025-01-30 11:40:00,544.85,544.91,544.85,544.85,905.0,543.1431,543.2029,543.1431,543.1431,905.0
2025-01-30 11:45:00,544.85,545.0,544.57,544.59,1630.0,543.1431,543.2926,542.864,542.8839,1630.0
2025-01-30 11:50:00,544.59,544.6,544.59,544.6,200.0,542.8839,542.8939,542.8839,542.8939,200.0
2025-01-30 11:55:00,544.6,544.6,544.6,544.6,0.0,542.8939,542.8939,542.8939,542.8939,0.0
2025-01-30 12:00:00,544.75,544.75,544.74,544.75,400.0,543.0434,543.0434,543.0334,543.0434,400.0
2025-01-30 12:05:00,544.32,544.32,544.21,544.21,230.0,542.6148,542.6148,542.5051,542.5051,230.0
2025-01-30 12:10:00,543.64,543.64,542.92,542.98,486.0,541.9369,541.9369,541.2191,541.279,486.0
2025-01-30 12:15:00,542.94,542.94,542.44,542.94,1816.0,541.2391,541.2391,540.7407,541.2391,1816.0
2025-01-30 12:20:00,542.94,542.94,542.93,542.94,100.0,541.2391,541.2391,541.2291,541.2391,100.0
2025-01-30 12:25:00,543.01,543.16,543.01,543.01,555.0,541.3089,541.4584,541.3089,541.3089,555.0
2025-01-30 12:30:00,543.11,543.68,543.11,543.5,899.0,541.4086,541.9768,541.4086,541.7973,899.0
2025-01-30 12:35:00,543.5,543.5,543.5,543.5,0.0,541.7973,541.7973,541.7973,541.7973,0.0
2025-01-30 12:40:00,543.22,543.22,543.22,543.22,200.0,541.5182,541.5182,541.5182,541.5182,200.0
2025-01-30 12:45:00,543.26,543.59,543.26,543.41,742.0,541.5581,541.887,541.5581,541.7076,742.0
2025-01-30 12:50:00,543.59,544.2,543.59,544.2,524.0,541.887,542.4951,541.887,542.4951,524.0
2025-01-30 12:55:00,543.94,543.94,543.94,543.94,179.0,542.236,542.236,542.236,542.236,179.0
2025-01-30 13:00:00,544.38,544.38,544.1,544.11,228.0,542.6746,542.6746,542.3954,542.4054,228.0
2025-01-30 13:05:00,544.34,544.35,544.34,544.34,744.0,542.6347,542.6447,542.6347,542.6347,744.0
2025-01-30 13:10:00,544.59,545.0,544.59,545.0,594.0,542.8839,543.2926,542.8839,543.2926,594.0
2025-01-30 13:15:00,545.0,545.0,545.0,545.0,0.0,543.2926,543.2926,543.2926,543.2926,0.0
2025-01-30 13:20:00,544.99,545.14,544.84,545.0,1420.0,543.2827,543.4322,543.1331,543.2926,1420.0
2025-01-30 13:25:00,545.29,545.76,545.13,545.75,1400.0,543.5817,544.0502,543.4222,544.0403,1400.0
2025-01-30 13:30:00,545.79,546.28,545.76,546.28,1799.0,544.0802,544.5686,544.0502,544.5686,1799.0
2025-01-30 13:35:00,546.39,547.44,546.39,547.17,10559.0,544.6783,545.725,544.6783,545.4558,10559.0
2025-01-30 13:40:00,547.23,547.23,546.71,546.93,500.0,545.5156,545.5156,544.9973,545.2166,500.0
2025-01-30 13:45:00,546.93,546.93,546.93,546.93,0.0,545.2166,545.2166,545.2166,545.2166,0.0
2025-01-30 13:50:00,546.38,546.48,546.38,546.48,310.0,544.6683,544.768,544.6683,544.768,310.0
2025-01-30 13:55:00,546.04,546.04,546.02,546.02,300.0,544.3294,544.3294,544.3094,544.3094,300.0
2025-01-30 14:00:00,546.32,546.36,545.83,545.96,801.0,544.6085,544.6484,544.12,544.2496,801.0
2025-01-30 14:05:00,546.26,546.26,546.08,546.08,515.0,544.5487,544.5487,544.3692,544.3692,515.0
2025-01-30 14:10:00,546.04,546.12,546.04,546.05,300.0,544.3294,544.4091,544.3294,544.3393,300.0
2025-01-30 14:15:00,545.89,546.34,545.89,546.34,609.0,544.1798,544.6284,544.1798,544.6284,609.0
2025-01-30 14:20:00,546.34,546.34,546.34,546.34,0.0,544.6284,544.6284,544.6284,544.6284,0.0
2025-01-30 14:25:00,546.55,546.55,546.28,546.29,1110.0,544.8378,544.8378,544.5686,544.5786,1110.0
2025-01-30 14:30:00,546.06,546.06,545.75,545.75,200.0,544.3493,544.3493,544.0403,544.0403,200.0
2025-01-30 14:35:00,545.39,545.39,544.59,544.65,2199.0,543.6814,543.6814,542.8839,542.9437,2199.0
2025-01-30 14:40:00,545.12,545.83,545.12,545.79,1100.0,543.4123,544.12,543.4123,544.0802,1100.0
2025-01-30 14:45:00,545.79,545.79,545.79,545.79,0.0,544.0802,544.0802,544.0802,544.0802,0.0
2025-01-30 14:50:00,546.14,546.23,545.98,546.06,1101.0,544.4291,544.5188,544.2696,544.3493,1101.0
2025-01-30 14:55:00,546.04,546.54,546.04,546.37,1050.0,544.3294,544.8278,544.3294,544.6583,1050.0
2025-01-30 15:00:00,546.75,547.41,546.75,547.22,13034.0,545.0371,545.6951,545.0371,545.5057,13034.0
2025-01-30 15:05:00,547.22,547.22,547.22,547.22,0.0,545.5057,545.5057,545.5057,545.5057,0.0
2025-01-30 15:10:00,547.31,547.65,547.31,547.6,2052.0,545.5954,545.9343,545.5954,545.8845,2052.0
2025-01-30 15:15:00,547.61,547.87,547.28,547.28,10609.0,545.8945,546.1536,545.5655,545.5655,10609.0
2025-01-30 15:20:00,547.23,547.5,547.22,547.36,1488.0,545.5156,545.7848,545.5057,545.6452,1488.0
2025-01-30 15:25:00,547.48,547.48,546.58,546.75,1167.0,545.7649,545.7649,544.8677,545.0371,1167.0
2025-01-30 15:30:00,546.73,547.19,546.6,547.19,900.0,545.0172,545.4758,544.8876,545.4758,900.0
2025-01-30 15:35:00,546.83,546.83,543.93,543.94,1770.0,545.1169,545.1169,542.226,542.236,1770.0
2025-01-30 15:40:00,543.99,544.05,542.06,542.06,2001.0,542.2858,542.3456,540.3618,540.3618,2001.0
2025-01-30 15:45:00,542.53,543.94,542.5,543.57,2818.0,540.8304,542.236,540.8005,541.8671,2818.0
2025-01-30 15:50:00,544.45,546.71,544.45,545.68,2357.0,542.7444,544.9973,542.7444,543.9705,2357.0
2025-01-30 15:55:00,545.91,547.0,545.65,546.32,11059.0,544.1998,545.2864,543.9406,544.6085,11059.0
2025-01-31 09:30:00,545.57,547.04,545.57,546.63,2483.0,543.8608,545.3262,543.8608,544.9175,2483.0
2025-01-31 09:35:00,546.63,546.63,543.82,546.49,696.0,544.9175,544.9175,542.1163,544.778,696.0
2025-01-31 09:40:00,546.48,546.5,543.83,545.04,1168.0,544.768,544.7879,542.1263,543.3325,1168.0
2025-01-31 09:45:00,545.13,548.29,544.69,544.7,3478.0,543.4222,546.5723,542.9836,542.9936,3478.0
2025-01-31 09:50:00,544.7,544.7,544.7,544.7,0.0,542.9936,542.9936,542.9936,542.9936,0.0
2025-01-31 09:55:00,546.73,546.73,546.73,546.73,300.0,545.0172,545.0172,545.0172,545.0172,300.0
2025-01-31 10:00:00,546.17,546.17,545.97,545.97,652.0,544.459,544.459,544.2596,544.2596,652.0
2025-01-31 10:05:00,545.97,545.97,545.5,545.8,500.0,544.2596,544.2596,543.7911,544.0901,500.0
2025-01-31 10:10:00,546.31,546.81,546.31,546.79,800.0,544.5985,545.097,544.5985,545.077,800.0
2025-01-31 10:15:00,546.54,546.99,546.53,546.99,700.0,544.8278,545.2764,544.8178,545.2764,700.0
2025-01-31 10:20:00,547.01,547.01,546.87,546.87,200.0,545.2963,545.2963,545.1568,545.1568,200.0
2025-01-31 10:25:00,547.4,547.4,546.82,547.4,400.0,545.6851,545.6851,545.1069,545.6851,400.0
2025-01-31 10:30:00,547.4,547.4,547.4,547.4,200.0,545.6851,545.6851,545.6851,545.6851,200.0
2025-01-31 10:35:00,545.85,547.4,545.85,547.3,922.0,544.14,545.6851,544.14,545.5854,922.0
2025-01-31 10:40:00,547.38,547.38,546.49,546.49,3083.0,545.6652,545.6652,544.778,544.778,3083.0
2025-01-31 10:45:00,546.49,546.49,546.46,546.47,400.0,544.778,544.778,544.7481,544.758,400.0
2025-01-31 10:50:00,546.67,547.65,546.29,546.29,9908.0,544.9574,545.9343,544.5786,544.5786,9908.0
2025-01-31 10:55:00,546.51,546.8,546.33,546.8,2329.0,544.7979,545.087,544.6185,545.087,2329.0
2025-01-31 11:00:00,547.04,547.05,546.29,546.29,705.0,545.3262,545.3362,544.5786,544.5786,705.0
2025-01-31 11:05:00,546.82,546.82,546.81,546.82,130.0,545.1069,545.1069,545.097,545.1069,130.0
2025-01-31 11:10:00,546.72,547.18,546.72,546.77,1658.0,545.0072,545.4658,545.0072,545.0571,1658.0
2025-01-31 11:15:00,546.77,546.77,546.77,546.77,200.0,545.0571,545.0571,545.0571,545.0571,200.0
2025-01-31 11:20:00,546.9,546.91,546.72,546.9,600.0,545.1867,545.1966,545.0072,545.1867,600.0
2025-01-31 11:25:00,546.8,546.8,545.38,545.54,2879.0,545.087,545.087,543.6714,543.8309,2879.0
2025-01-31 11:30:00,545.73,545.73,544.28,544.28,960.0,544.0203,544.0203,542.5749,542.5749,960.0
2025-01-31 11:35:00,544.61,544.61,543.01,543.01,1400.0,542.9039,542.9039,541.3089,541.3089,1400.0
2025-01-31 11:40:00,543.94,544.13,543.94,544.13,336.0,542.236,542.4254,542.236,542.4254,336.0
2025-01-31 11:45:00,543.55,543.55,543.1,543.1,200.0,541.8472,541.8472,541.3986,541.3986,200.0
2025-01-31 11:50:00,543.54,543.54,543.02,543.44,626.0,541.8372,541.8372,541.3188,541.7375,626.0
2025-01-31 11:55:00,543.54,543.54,543.03,543.47,400.0,541.8372,541.8372,541.3288,541.7674,400.0
2025-01-31 12:00:00,543.47,543.88,543.46,543.56,884.0,541.7674,542.1761,541.7575,541.8571,884.0
2025-01-31 12:05:00,543.56,543.56,543.0,543.47,600.0,541.8571,541.8571,541.2989,541.7674,600.0
2025-01-31 12:10:00,543.47,543.89,543.24,543.86,1000.0,541.7674,542.1861,541.5381,542.1562,1000.0
2025-01-31 12:15:00,543.67,544.53,543.66,544.52,1282.0,541.9668,542.8241,541.9568,542.8141,1282.0
2025-01-31 12:20:00,544.52,544.52,544.52,544.52,0.0,542.8141,542.8141,542.8141,542.8141,0.0
2025-01-31 12:25:00,543.92,544.52,543.92,544.43,1240.0,542.216,542.8141,542.216,542.7244,1240.0
2025-01-31 12:30:00,544.43,544.95,544.02,544.69,1128.0,542.7244,543.2428,542.3157,542.9836,1128.0
2025-01-31 12:35:00,544.74,544.74,544.64,544.64,200.0,543.0334,543.0334,542.9338,542.9338,200.0
2025-01-31 12:40:00,544.72,545.35,544.72,545.34,1151.0,543.0135,543.6415,543.0135,543.6316,1151.0
2025-01-31 12:45:00,545.42,545.45,545.32,545.45,400.0,543.7113,543.7412,543.6116,543.7412,400.0
2025-01-31 12:50:00,545.45,545.45,545.3,545.3,300.0,543.7412,543.7412,543.5917,543.5917,300.0
2025-01-31 12:55:00,545.0,545.16,544.64,544.64,1211.0,543.2926,543.4521,542.9338,542.9338,1211.0
2025-01-31 13:00:00,544.62,545.38,544.62,545.38,900.0,542.9138,543.6714,542.9138,543.6714,900.0
2025-01-31 13:05:00,545.63,546.14,545.63,545.98,400.0,543.9207,544.4291,543.9207,544.2696,400.0
2025-01-31 13:10:00,545.85,545.85,545.6,545.6,355.0,544.14,544.14,543.8908,543.8908,355.0
2025-01-31 13:15:00,545.84,545.84,544.99,544.99,450.0,544.13,544.13,543.2827,543.2827,450.0
2025-01-31 13:20:00,544.92,544.92,544.09,544.26,1400.0,543.2129,543.2129,542.3855,542.5549,1400.0
2025-01-31 13:25:00,544.19,544.8,543.64,544.19,1924.0,542.4852,543.0933,541.9369,542.4852,1924.0
2025-01-31 13:30:00,544.19,544.19,543.13,543.13,700.0,542.4852,542.4852,541.4285,541.4285,700.0
2025-01-31 13:35:00,543.08,543.08,542.32,542.32,600.0,541.3786,541.3786,540.621,540.621,600.0
2025-01-31 13:40:00,542.82,543.8,542.82,543.74,3100.0,541.1195,542.0964,541.1195,542.0366,3100.0
2025-01-31 13:45:00,543.84,544.44,543.84,544.06,601.0,542.1363,542.7344,542.1363,542.3556,601.0
2025-01-31 13:50:00,544.09,544.09,543.51,543.57,1080.0,542.3855,542.3855,541.8073,541.8671,1080.0
2025-01-31 13:55:00,543.67,543.74,543.27,543.27,400.0,541.9668,542.0366,541.5681,541.5681,400.0
2025-01-31 14:00:00,542.93,543.76,542.82,542.82,1379.0,541.2291,542.0565,541.1195,541.1195,1379.0
2025-01-31 14:05:00,542.9,542.9,541.99,542.39,1245.0,541.1992,541.1992,540.2921,540.6908,1245.0
2025-01-31 14:10:00,542.14,542.63,542.14,542.63,200.0,540.4416,540.9301,540.4416,540.9301,200.0
2025-01-31 14:15:00,543.25,543.26,542.39,542.39,494.0,541.5481,541.5581,540.6908,540.6908,494.0
2025-01-31 14:20:00,542.15,542.93,542.15,542.92,900.0,540.4516,541.2291,540.4516,541.2191,900.0
2025-01-31 14:25:00,543.3,543.91,543.3,543.91,344.0,541.598,542.206,541.598,542.206,344.0
2025-01-31 14:30:00,544.36,544.44,544.36,544.44,501.0,542.6546,542.7344,542.6546,542.7344,501.0
2025-01-31 14:35:00,544.42,544.42,543.81,544.03,970.0,542.7144,542.7144,542.1064,542.3257,970.0
2025-01-31 14:40:00,543.94,543.94,543.29,543.29,300.0,542.236,542.236,541.588,541.588,300.0
2025-01-31 14:45:00,543.29,543.86,543.29,543.86,600.0,541.588,542.1562,541.588,542.1562,600.0
2025-01-31 14:50:00,543.94,544.23,543.52,544.23,895.0,542.236,542.525,541.8173,542.525,895.0
2025-01-31 14:55:00,543.93,544.52,543.92,544.29,300.0,542.226,542.8141,542.216,542.5849,300.0
2025-01-31 15:00:00,544.55,544.55,543.74,543.74,900.0,542.844,542.844,542.0366,542.0366,900.0
2025-01-31 15:05:00,543.08,543.37,543.07,543.08,460.0,541.3786,541.6677,541.3687,541.3786,460.0
2025-01-31 15:10:00,543.08,543.57,543.07,543.57,1105.0,541.3786,541.8671,541.3687,541.8671,1105.0
2025-01-31 15:15:00,543.69,543.98,543.69,543.97,789.0,541.9867,542.2758,541.9867,542.2659,789.0
2025-01-31 15:20:00,543.97,543.99,543.32,543.33,1162.0,542.2659,542.2858,541.6179,541.6279,1162.0
2025-01-31 15:25:00,543.67,543.67,542.97,543.01,3982.0,541.9668,541.9668,541.269,541.3089,3982.0
2025-01-31 15:30:00,542.94,543.57,542.94,543.38,947.0,541.2391,541.8671,541.2391,541.6777,947.0
2025-01-31 15:35:00,543.38,543.43,542.95,542.95,2063.0,541.6777,541.7275,541.2491,541.2491,2063.0
2025-01-31 15:40:00,542.95,543.35,542.83,543.27,2618.0,541.2491,541.6478,541.1294,541.5681,2618.0
2025-01-31 15:45:00,543.25,544.42,543.25,544.33,614.0,541.5481,542.7144,541.5481,542.6247,614.0
2025-01-31 15:50:00,544.93,545.47,543.54,543.54,3992.0,543.2228,543.7612,541.8372,541.8372,3992.0
2025-01-31 15:55:00,543.91,544.34,542.94,544.16,19757.0,542.206,542.6347,541.2391,542.4553,19757.0
2025-02-03 09:30:00,536.03,536.95,533.99,534.42,6135.0,534.3507,535.2678,532.3171,532.7458,6135.0
2025-02-03 09:35:00,532.88,532.88,532.87,532.88,100.0,531.2106,531.2106,531.2006,531.2106,100.0
2025-02-03 09:40:00,533.56,534.81,533.17,533.7,779.0,531.8885,533.1346,531.4997,532.028,779.0
2025-02-03 09:45:00,533.64,534.6,533.02,533.02,700.0,531.9682,532.9252,531.3502,531.3502,700.0
2025-02-03 09:50:00,533.53,533.53,527.78,528.44,9994.0,531.8586,531.8586,526.1266,526.7845,9994.0
2025-02-03 09:55:00,528.44,529.77,528.04,528.62,2278.0,526.7845,528.1103,526.3858,526.9639,2278.0
2025-02-03 10:00:00,528.62,530.46,528.62,530.46,1002.0,526.9639,528.7982,526.9639,528.7982,1002.0
2025-02-03 10:05:00,530.67,531.35,530.13,531.35,1240.0,529.0075,529.6854,528.4692,529.6854,1240.0
2025-02-03 10:10:00,530.73,530.73,528.78,529.76,2361.0,529.0673,529.0673,527.1234,528.1004,2361.0
2025-02-03 10:15:00,529.4,529.52,529.4,529.52,200.0,527.7415,527.8611,527.7415,527.8611,200.0
2025-02-03 10:20:00,528.51,531.0,528.31,531.0,2697.0,526.8543,529.3365,526.6549,529.3365,2697.0
2025-02-03 10:25:00,531.0,533.79,530.15,533.33,3577.0,529.3365,532.1177,528.4892,531.6592,3577.0
2025-02-03 10:30:00,534.25,535.51,533.85,535.32,4400.0,532.5763,533.8324,532.1776,533.643,4400.0
2025-02-03 10:35:00,535.17,535.17,534.78,534.79,770.0,533.4934,533.4934,533.1046,533.1146,770.0
2025-02-03 10:40:00,535.26,538.75,534.73,537.53,8512.0,533.5831,537.0622,533.0548,535.846,8512.0
2025-02-03 10:45:00,537.35,537.52,535.87,536.59,2391.0,535.6666,535.8361,534.1912,534.909,2391.0
2025-02-03 10:50:00,537.84,537.9,536.88,537.4,3742.0,536.1551,536.2149,535.1981,535.7164,3742.0
2025-02-03 10:55:00,536.19,536.68,536.19,536.68,200.0,534.5102,534.9987,534.5102,534.9987,200.0
2025-02-03 11:00:00,535.92,537.5,535.92,536.14,813.0,534.2411,535.8161,534.2411,534.4604,813.0
2025-02-03 11:05:00,536.01,536.1,536.01,536.1,300.0,534.3308,534.4205,534.3308,534.4205,300.0
2025-02-03 11:10:00,536.86,537.91,536.82,536.82,400.0,535.1781,536.2248,535.1383,535.1383,400.0
2025-02-03 11:15:00,536.82,536.87,536.69,536.87,308.0,535.1383,535.1881,535.0087,535.1881,308.0
2025-02-03 11:20:00,535.93,535.93,535.93,535.93,100.0,534.251,534.251,534.251,534.251,100.0
2025-02-03 11:25:00,536.36,536.36,535.37,536.14,500.0,534.6797,534.6797,533.6928,534.4604,500.0
2025-02-03 11:30:00,536.06,537.21,536.06,537.21,1243.0,534.3806,535.527,534.3806,535.527,1243.0
2025-02-03 11:35:00,537.21,537.21,536.93,536.93,400.0,535.527,535.527,535.2479,535.2479,400.0
2025-02-03 11:40:00,537.18,537.19,535.76,536.93,2000.0,535.4971,535.5071,534.0816,535.2479,2000.0
2025-02-03 11:45:00,536.83,537.61,536.83,537.61,900.0,535.1482,535.9258,535.1482,535.9258,900.0
2025-02-03 11:50:00,537.18,537.18,536.13,536.13,846.0,535.4971,535.4971,534.4504,534.4504,846.0
2025-02-03 11:55:00,536.09,536.28,535.61,536.25,600.0,534.4105,534.5999,533.932,534.57,600.0
2025-02-03 12:00:00,535.52,535.68,535.07,535.35,1165.0,533.8423,534.0018,533.3937,533.6729,1165.0
2025-02-03 12:05:00,535.56,535.56,535.55,535.56,100.0,533.8822,533.8822,533.8722,533.8822,100.0
2025-02-03 12:10:00,535.79,536.15,535.35,536.15,400.0,534.1115,534.4704,533.6729,534.4704,400.0
2025-02-03 12:15:00,535.72,536.13,535.32,536.13,549.0,534.0417,534.4504,533.643,534.4504,549.0
2025-02-03 12:20:00,536.48,537.55,536.48,536.62,1802.0,534.7993,535.866,534.7993,534.9389,1802.0
2025-02-03 12:25:00,537.02,537.03,537.02,537.02,554.0,535.3376,535.3476,535.3376,535.3376,554.0
2025-02-03 12:30:00,536.48,536.81,536.26,536.47,504.0,534.7993,535.1283,534.58,534.7894,504.0
2025-02-03 12:35:00,536.1,536.11,535.97,535.98,201.0,534.4205,534.4305,534.2909,534.3009,201.0
2025-02-03 12:40:00,535.79,535.79,535.36,535.36,261.0,534.1115,534.1115,533.6828,533.6828,261.0
2025-02-03 12:45:00,535.4,535.45,535.36,535.45,300.0,533.7227,533.7725,533.6828,533.7725,300.0
2025-02-03 12:50:00,536.08,536.64,535.94,536.63,774.0,534.4006,534.9588,534.261,534.9489,774.0
2025-02-03 12:55:00,536.58,536.65,535.22,536.13,2357.0,534.899,534.9688,533.5433,534.4504,2357.0
2025-02-03 13:00:00,535.99,536.06,535.35,536.05,900.0,534.3109,534.3806,533.6729,534.3707,900.0
2025-02-03 13:05:00,536.67,536.69,536.35,536.69,666.0,534.9887,535.0087,534.6697,535.0087,666.0
2025-02-03 13:10:00,535.64,536.39,535.63,536.39,800.0,533.962,534.7096,533.952,534.7096,800.0
2025-02-03 13:15:00,536.38,536.39,536.2,536.22,300.0,534.6996,534.7096,534.5202,534.5401,300.0
2025-02-03 13:20:00,536.12,536.12,536.11,536.12,431.0,534.4404,534.4404,534.4305,534.4404,431.0
2025-02-03 13:25:00,536.41,537.2,536.41,537.2,863.0,534.7295,535.5171,534.7295,535.5171,863.0
2025-02-03 13:30:00,537.58,537.75,537.13,537.75,1102.0,535.8959,536.0653,535.4473,536.0653,1102.0
2025-02-03 13:35:00,538.05,538.05,538.05,538.05,100.0,536.3644,536.3644,536.3644,536.3644,100.0
2025-02-03 13:40:00,538.61,538.61,537.95,537.95,606.0,536.9226,536.9226,536.2647,536.2647,606.0
2025-02-03 13:45:00,537.96,537.96,537.95,537.96,200.0,536.2747,536.2747,536.2647,536.2747,200.0
2025-02-03 13:50:00,537.96,537.96,537.96,537.96,0.0,536.2747,536.2747,536.2747,536.2747,0.0
2025-02-03 13:55:00,538.64,538.64,538.64,538.64,100.0,536.9526,536.9526,536.9526,536.9526,100.0
2025-02-03 14:00:00,538.75,538.75,538.74,538.75,347.0,537.0622,537.0622,537.0522,537.0622,347.0
2025-02-03 14:05:00,538.7,538.7,538.7,538.7,100.0,537.0124,537.0124,537.0124,537.0124,100.0
2025-02-03 14:10:00,539.15,539.17,539.01,539.17,349.0,537.461,537.4809,537.3214,537.4809,349.0
2025-02-03 14:15:00,539.3,539.54,539.29,539.54,200.0,537.6105,537.8497,537.6005,537.8497,200.0
2025-02-03 14:20:00,539.12,540.37,539.12,539.8,2683.0,537.4311,538.6771,537.4311,538.1089,2683.0
2025-02-03 14:25:00,539.76,539.89,539.51,539.89,899.0,538.069,538.1986,537.8198,538.1986,899.0
2025-02-03 14:30:00,539.89,539.97,539.89,539.89,400.0,538.1986,538.2784,538.1986,538.1986,400.0
2025-02-03 14:35:00,539.41,539.41,538.76,538.76,797.0,537.7201,537.7201,537.0722,537.0722,797.0
2025-02-03 14:40:00,539.0,539.32,538.92,539.32,2370.0,537.3114,537.6304,537.2317,537.6304,2370.0
2025-02-03 14:45:00,539.49,539.49,538.55,538.85,2700.0,537.7999,537.7999,536.8628,537.1619,2700.0
2025-02-03 14:50:00,538.85,538.85,538.85,538.85,0.0,537.1619,537.1619,537.1619,537.1619,0.0
2025-02-03 14:55:00,538.55,538.56,537.9,537.9,804.0,536.8628,536.8728,536.2149,536.2149,804.0
2025-02-03 15:00:00,538.13,538.14,537.95,537.95,1479.0,536.4442,536.4541,536.2647,536.2647,1479.0
2025-02-03 15:05:00,537.68,537.68,537.38,537.46,1064.0,535.9956,535.9956,535.6965,535.7763,1064.0
2025-02-03 15:10:00,537.55,537.56,537.28,537.29,840.0,535.866,535.8759,535.5968,535.6068,840.0
2025-02-03 15:15:00,537.58,537.61,537.58,537.58,2000.0,535.8959,535.9258,535.8959,535.8959,2000.0
2025-02-03 15:20:00,537.36,537.36,537.04,537.04,1058.0,535.6766,535.6766,535.3576,535.3576,1058.0
2025-02-03 15:25:00,536.72,536.72,536.57,536.57,631.0,535.0386,535.0386,534.889,534.889,631.0
2025-02-03 15:30:00,536.64,536.64,535.7,536.32,6202.0,534.9588,534.9588,534.0218,534.6398,6202.0
2025-02-03 15:35:00,536.31,537.18,536.31,536.72,1528.0,534.6299,535.4971,534.6299,535.0386,1528.0
2025-02-03 15:40:00,536.72,537.03,536.57,536.57,1541.0,535.0386,535.3476,534.889,534.889,1541.0
2025-02-03 15:45:00,536.94,537.08,536.35,536.85,1132.0,535.2579,535.3974,534.6697,535.1682,1132.0
2025-02-03 15:50:00,538.44,539.64,536.31,536.31,4612.0,536.7532,537.9494,534.6299,534.6299,4612.0
2025-02-03 15:55:00,536.42,536.9,535.29,535.81,13671.0,534.7395,535.218,533.613,534.1314,13671.0
2025-02-04 09:30:00,539.78,541.45,538.01,540.9,5201.0,538.089,539.7538,536.3245,539.2055,5201.0
2025-02-04 09:35:00,540.35,540.78,537.88,537.88,756.0,538.6572,539.0859,536.1949,536.1949,756.0
2025-02-04 09:40:00,538.69,540.0,537.59,538.69,698.0,537.0024,538.3083,535.9058,537.0024,698.0
2025-02-04 09:45:00,537.96,537.96,536.42,536.92,1643.0,536.2747,536.2747,534.7395,535.2379,1643.0
2025-02-04 09:50:00,537.36,538.53,537.36,538.53,511.0,535.6766,536.8429,535.6766,536.8429,511.0
2025-02-04 09:55:00,538.15,538.15,538.15,538.15,800.0,536.4641,536.4641,536.4641,536.4641,800.0
2025-02-04 10:00:00,539.2,539.56,538.84,539.56,400.0,537.5108,537.8697,537.1519,537.8697,400.0
2025-02-04 10:05:00,539.89,539.89,538.87,538.87,997.0,538.1986,538.1986,537.1818,537.1818,997.0
2025-02-04 10:10:00,540.0,540.43,539.63,540.42,505.0,538.3083,538.7369,537.9395,538.727,505.0
2025-02-04 10:15:00,540.33,540.92,539.83,539.83,6211.0,538.6373,539.2254,538.1388,538.1388,6211.0
2025-02-04 10:20:00,539.83,539.83,539.83,539.83,0.0,538.1388,538.1388,538.1388,538.1388,0.0
2025-02-04 10:25:00,539.82,539.82,538.64,538.79,800.0,538.1289,538.1289,536.9526,537.1021,800.0
2025-02-04 10:30:00,538.78,538.78,538.77,538.77,200.0,537.0921,537.0921,537.0821,537.0821,200.0
2025-02-04 10:35:00,539.61,539.61,538.0,538.0,351.0,537.9195,537.9195,536.3146,536.3146,351.0
2025-02-04 10:40:00,539.96,540.22,539.96,539.97,1207.0,538.2684,538.5276,538.2684,538.2784,1207.0
2025-02-04 10:45:00,540.7,540.7,540.7,540.7,100.0,539.0061,539.0061,539.0061,539.0061,100.0
2025-02-04 10:50:00,541.09,541.09,540.08,540.08,2149.0,539.3949,539.3949,538.388,538.388,2149.0
2025-02-04 10:55:00,539.96,540.68,538.79,538.79,2177.0,538.2684,538.9862,537.1021,537.1021,2177.0
2025-02-04 11:00:00,538.43,539.42,538.43,539.42,857.0,536.7432,537.7301,536.7432,537.7301,857.0
2025-02-04 11:05:00,540.07,540.35,539.87,540.23,2300.0,538.3781,538.6572,538.1787,538.5376,2300.0
2025-02-04 11:10:00,540.23,540.23,540.23,540.23,0.0,538.5376,538.5376,538.5376,538.5376,0.0
2025-02-04 11:15:00,540.23,540.45,540.22,540.45,325.0,538.5376,538.7569,538.5276,538.7569,325.0
2025-02-04 11:20:00,540.65,540.88,539.14,539.61,2777.0,538.9563,539.1855,537.451,537.9195,2777.0
2025-02-04 11:25:00,539.68,540.08,539.37,539.37,500.0,537.9893,538.388,537.6803,537.6803,500.0
2025-02-04 11:30:00,539.46,540.16,539.46,540.15,400.0,537.77,538.4678,537.77,538.4578,400.0
2025-02-04 11:35:00,540.1,540.17,540.08,540.08,600.0,538.408,538.4778,538.388,538.388,600.0
2025-02-04 11:40:00,540.17,540.17,539.55,539.55,735.0,538.4778,538.4778,537.8597,537.8597,735.0
2025-02-04 11:45:00,540.06,540.06,539.51,539.51,300.0,538.3681,538.3681,537.8198,537.8198,300.0
2025-02-04 11:50:00,540.06,540.61,539.51,539.51,1521.0,538.3681,538.9164,537.8198,537.8198,1521.0
2025-02-04 11:55:00,539.95,539.95,539.51,539.51,500.0,538.2585,538.2585,537.8198,537.8198,500.0
2025-02-04 12:00:00,539.88,540.39,539.88,540.3,953.0,538.1887,538.6971,538.1887,538.6074,953.0
2025-02-04 12:05:00,540.13,540.13,540.13,540.13,100.0,538.4379,538.4379,538.4379,538.4379,100.0
2025-02-04 12:10:00,540.35,540.35,539.51,539.51,872.0,538.6572,538.6572,537.8198,537.8198,872.0
2025-02-04 12:15:00,539.27,539.33,538.51,538.88,1387.0,537.5806,537.6404,536.823,537.1918,1387.0
2025-02-04 12:20:00,538.88,538.99,538.87,538.99,500.0,537.1918,537.3015,537.1818,537.3015,500.0
2025-02-04 12:25:00,539.0,539.01,539.0,539.0,200.0,537.3114,537.3214,537.3114,537.3114,200.0
2025-02-04 12:30:00,538.56,538.88,538.56,538.71,1278.0,536.8728,537.1918,536.8728,537.0223,1278.0
2025-02-04 12:35:00,538.99,539.06,538.63,538.63,3653.0,537.3015,537.3712,536.9426,536.9426,3653.0
2025-02-04 12:40:00,539.04,539.04,538.66,538.66,303.0,537.3513,537.3513,536.9725,536.9725,303.0
2025-02-04 12:45:00,538.65,539.09,538.65,539.09,1304.0,536.9625,537.4011,536.9625,537.4011,1304.0
2025-02-04 12:50:00,538.91,539.07,538.69,539.04,1045.0,537.2217,537.3812,537.0024,537.3513,1045.0
2025-02-04 12:55:00,539.01,540.2,538.79,540.2,8477.0,537.3214,538.5077,537.1021,538.5077,8477.0
2025-02-04 13:00:00,539.96,540.5,539.94,540.5,1181.0,538.2684,538.8067,538.2485,538.8067,1181.0
2025-02-04 13:05:00,539.78,539.79,539.46,539.46,200.0,538.089,538.099,537.77,537.77,200.0
2025-02-04 13:10:00,540.01,540.04,540.01,540.03,366.0,538.3183,538.3482,538.3183,538.3382,366.0
2025-02-04 13:15:00,539.9,539.91,539.9,539.9,100.0,538.2086,538.2186,538.2086,538.2086,100.0
2025-02-04 13:20:00,539.9,539.91,539.9,539.9,100.0,538.2086,538.2186,538.2086,538.2086,100.0
2025-02-04 13:25:00,539.9,539.9,539.9,539.9,200.0,538.2086,538.2086,538.2086,538.2086,200.0
2025-02-04 13:30:00,540.04,540.04,539.73,539.92,1469.0,538.3482,538.3482,538.0391,538.2285,1469.0
2025-02-04 13:35:00,539.53,539.53,538.83,538.83,520.0,537.8398,537.8398,537.142,537.142,520.0
2025-02-04 13:40:00,538.7,538.7,538.69,538.7,250.0,537.0124,537.0124,537.0024,537.0124,250.0
2025-02-04 13:45:00,538.75,539.22,538.64,538.64,1168.0,537.0622,537.5307,536.9526,536.9526,1168.0
2025-02-04 13:50:00,538.78,538.78,538.23,538.3,505.0,537.0921,537.0921,536.5438,536.6136,505.0
2025-02-04 13:55:00,538.21,538.21,537.33,537.46,800.0,536.5239,536.5239,535.6467,535.7763,800.0
2025-02-04 14:00:00,537.06,538.45,537.06,538.45,1300.0,535.3775,536.7632,535.3775,536.7632,1300.0
2025-02-04 14:05:00,538.45,538.5,538.37,538.37,700.0,536.7632,536.813,536.6834,536.6834,700.0
2025-02-04 14:10:00,538.79,538.79,538.4,538.4,560.0,537.1021,537.1021,536.7133,536.7133,560.0
2025-02-04 14:15:00,538.63,538.64,538.42,538.63,300.0,536.9426,536.9526,536.7332,536.9426,300.0
2025-02-04 14:20:00,538.74,539.9,538.74,539.68,1898.0,537.0522,538.2086,537.0522,537.9893,1898.0
2025-02-04 14:25:00,539.68,539.68,539.68,539.68,0.0,537.9893,537.9893,537.9893,537.9893,0.0
2025-02-04 14:30:00,539.56,539.9,539.48,539.48,405.0,537.8697,538.2086,537.7899,537.7899,405.0
2025-02-04 14:35:00,539.48,539.48,539.48,539.48,0.0,537.7899,537.7899,537.7899,537.7899,0.0
2025-02-04 14:40:00,539.8,540.28,539.32,540.2,4062.0,538.1089,538.5874,537.6304,538.5077,4062.0
2025-02-04 14:45:00,540.2,540.21,540.2,540.21,420.0,538.5077,538.5176,538.5077,538.5176,420.0
2025-02-04 14:50:00,539.87,540.81,539.87,540.17,3242.0,538.1787,539.1158,538.1787,538.4778,3242.0
2025-02-04 14:55:00,540.17,540.61,539.81,540.16,28068.0,538.4778,538.9164,538.1189,538.4678,28068.0
2025-02-04 15:00:00,539.93,540.16,539.8,539.87,2202.0,538.2385,538.4678,538.1089,538.1787,2202.0
2025-02-04 15:05:00,540.12,540.12,539.81,539.99,2709.0,538.4279,538.4279,538.1189,538.2983,2709.0
2025-02-04 15:10:00,540.05,540.1,539.84,540.0,3352.0,538.3581,538.408,538.1488,538.3083,3352.0
2025-02-04 15:15:00,539.81,539.9,538.83,538.84,2550.0,538.1189,538.2086,537.142,537.1519,2550.0
2025-02-04 15:20:00,538.82,538.82,538.45,538.53,1118.0,537.132,537.132,536.7632,536.8429,1118.0
2025-02-04 15:25:00,538.18,538.18,537.76,537.76,400.0,536.494,536.494,536.0753,536.0753,400.0
2025-02-04 15:30:00,537.76,538.15,537.73,538.0,1300.0,536.0753,536.4641,536.0454,536.3146,1300.0
2025-02-04 15:35:00,537.75,538.46,537.74,538.46,1628.0,536.0653,536.7731,536.0554,536.7731,1628.0
2025-02-04 15:40:00,538.57,539.17,537.75,537.88,2741.0,536.8828,537.4809,536.0653,536.1949,2741.0
2025-02-04 15:45:00,537.95,537.95,537.72,537.93,810.0,536.2647,536.2647,536.0354,536.2448,810.0
2025-02-04 15:50:00,538.2,538.38,537.68,537.73,3743.0,536.5139,536.6934,535.9956,536.0454,3743.0
2025-02-04 15:55:00,537.95,538.14,536.78,537.47,28950.0,536.2647,536.4541,535.0984,535.7862,28950.0
2025-02-05 09:30:00,541.33,541.33,541.33,541.33,2964.0,539.6341,539.6341,539.6341,539.6341,2964.0
2025-02-05 09:35:00,540.04,540.05,539.57,539.57,250.0,538.3482,538.3581,537.8796,537.8796,250.0
2025-02-05 09:40:00,540.08,540.08,539.19,539.2,366.0,538.388,538.388,537.5008,537.5108,366.0
2025-02-05 09:45:00,537.79,537.79,537.79,537.79,136.0,536.1052,536.1052,536.1052,536.1052,136.0
2025-02-05 09:50:00,538.17,538.17,537.29,537.75,300.0,536.484,536.484,535.6068,536.0653,300.0
2025-02-05 09:55:00,539.59,539.59,538.21,538.21,200.0,537.8996,537.8996,536.5239,536.5239,200.0
2025-02-05 10:00:00,537.3,537.69,537.3,537.69,300.0,535.6168,536.0055,535.6168,536.0055,300.0
2025-02-05 10:05:00,537.9,538.22,537.0,538.22,1194.0,536.2149,536.5339,535.3177,536.5339,1194.0
2025-02-05 10:10:00,538.22,538.22,538.22,538.22,0.0,536.5339,536.5339,536.5339,536.5339,0.0
2025-02-05 10:15:00,538.37,538.37,538.36,538.37,100.0,536.6834,536.6834,536.6734,536.6834,100.0
2025-02-05 10:20:00,538.6,540.7,538.56,538.6,1793.0,536.9127,539.0061,536.8728,536.9127,1793.0
2025-02-05 10:25:00,539.16,539.16,537.96,539.16,608.0,537.4709,537.4709,536.2747,537.4709,608.0
2025-02-05 10:30:00,539.12,539.22,536.1,536.11,4156.0,537.4311,537.5307,534.4205,534.4305,4156.0
2025-02-05 10:35:00,537.47,538.42,536.7,536.71,2171.0,535.7862,536.7332,535.0186,535.0286,2171.0
2025-02-05 10:40:00,537.38,538.64,536.43,536.43,4024.0,535.6965,536.9526,534.7495,534.7495,4024.0
2025-02-05 10:45:00,537.2,537.83,536.86,536.86,5109.0,535.5171,536.1451,535.1781,535.1781,5109.0
2025-02-05 10:50:00,537.8,537.8,536.38,536.85,2814.0,536.1152,536.1152,534.6996,535.1682,2814.0
2025-02-05 10:55:00,537.1,537.1,536.93,537.0,733.0,535.4174,535.4174,535.2479,535.3177,733.0
2025-02-05 11:00:00,536.5,536.78,536.35,536.78,700.0,534.8193,535.0984,534.6697,535.0984,700.0
2025-02-05 11:05:00,536.78,537.0,536.78,536.92,1300.0,535.0984,535.3177,535.0984,535.2379,1300.0
2025-02-05 11:10:00,537.09,537.09,536.79,536.8,500.0,535.4074,535.4074,535.1084,535.1183,500.0
2025-02-05 11:15:00,536.8,536.8,536.05,536.05,500.0,535.1183,535.1183,534.3707,534.3707,500.0
2025-02-05 11:20:00,536.69,536.69,536.68,536.69,222.0,535.0087,535.0087,534.9987,535.0087,222.0
2025-02-05 11:25:00,536.62,536.86,536.61,536.77,399.0,534.9389,535.1781,534.9289,535.0884,399.0
2025-02-05 11:30:00,537.34,537.34,536.49,536.78,2004.0,535.6566,535.6566,534.8093,535.0984,2004.0
2025-02-05 11:35:00,537.02,537.25,536.82,537.2,3400.0,535.3376,535.5669,535.1383,535.5171,3400.0
2025-02-05 11:40:00,537.33,537.92,537.33,537.92,511.0,535.6467,536.2348,535.6467,536.2348,511.0
2025-02-05 11:45:00,537.87,539.36,537.87,539.3,6411.0,536.185,537.6703,536.185,537.6105,6411.0
2025-02-05 11:50:00,539.24,539.46,538.73,539.39,14779.0,537.5507,537.77,537.0423,537.7002,14779.0
2025-02-05 11:55:00,539.54,539.54,538.5,538.9,5350.0,537.8497,537.8497,536.813,537.2117,5350.0
2025-02-05 12:00:00,538.9,539.91,538.5,539.9,12329.0,537.2117,538.2186,536.813,538.2086,12329.0
2025-02-05 12:05:00,540.4,540.54,540.0,540.0,2434.0,538.707,538.8466,538.3083,538.3083,2434.0
2025-02-05 12:10:00,540.22,540.29,539.79,540.22,1291.0,538.5276,538.5974,538.099,538.5276,1291.0
2025-02-05 12:15:00,540.32,540.93,540.02,540.93,4030.0,538.6273,539.2354,538.3282,539.2354,4030.0
2025-02-05 12:20:00,541.02,541.02,539.07,539.41,18310.0,539.3251,539.3251,537.3812,537.7201,18310.0
2025-02-05 12:25:00,539.22,540.03,538.72,539.98,6067.0,537.5307,538.3382,537.0323,538.2884,6067.0
2025-02-05 12:30:00,539.71,540.78,539.47,540.37,3100.0,538.0192,539.0859,537.78,538.6771,3100.0
2025-02-05 12:35:00,539.97,540.63,539.97,540.63,1133.0,538.2784,538.9363,538.2784,538.9363,1133.0
2025-02-05 12:40:00,540.46,540.72,540.45,540.5,619.0,538.7669,539.026,538.7569,538.8067,619.0
2025-02-05 12:45:00,540.52,540.72,540.52,540.72,600.0,538.8267,539.026,538.8267,539.026,600.0
2025-02-05 12:50:00,540.64,540.73,540.59,540.73,906.0,538.9463,539.036,538.8964,539.036,906.0
2025-02-05 12:55:00,540.73,540.73,540.73,540.73,0.0,539.036,539.036,539.036,539.036,0.0
2025-02-05 13:00:00,540.58,540.95,540.55,540.68,2566.0,538.8865,539.2553,538.8566,538.9862,2566.0
2025-02-05 13:05:00,540.85,540.86,540.52,540.63,900.0,539.1556,539.1656,538.8267,538.9363,900.0
2025-02-05 13:10:00,540.32,540.86,540.31,540.36,2114.0,538.6273,539.1656,538.6173,538.6672,2114.0
2025-02-05 13:15:00,540.63,540.71,540.49,540.7,3366.0,538.9363,539.0161,538.7968,539.0061,3366.0
2025-02-05 13:20:00,540.67,540.68,540.65,540.66,2030.0,538.9762,538.9862,538.9563,538.9662,2030.0
2025-02-05 13:25:00,540.76,540.76,540.76,540.76,200.0,539.0659,539.0659,539.0659,539.0659,200.0
2025-02-05 13:30:00,540.71,540.71,540.25,540.25,2125.0,539.0161,539.0161,538.5575,538.5575,2125.0
2025-02-05 13:35:00,540.75,541.32,540.69,541.2,1529.0,539.0559,539.6242,538.9961,539.5045,1529.0
2025-02-05 13:40:00,541.26,541.48,541.26,541.43,1155.0,539.5643,539.7837,539.5643,539.7338,1155.0
2025-02-05 13:45:00,541.43,541.45,540.9,541.14,1607.0,539.7338,539.7538,539.2055,539.4447,1607.0
2025-02-05 13:50:00,540.9,541.23,540.81,541.23,1407.0,539.2055,539.5344,539.1158,539.5344,1407.0
2025-02-05 13:55:00,541.23,541.38,540.17,540.8,1880.0,539.5344,539.684,538.4778,539.1058,1880.0
2025-02-05 14:00:00,540.83,540.83,540.82,540.83,100.0,539.1357,539.1357,539.1257,539.1357,100.0
2025-02-05 14:05:00,540.9,541.1,540.65,541.1,1505.0,539.2055,539.4048,538.9563,539.4048,1505.0
2025-02-05 14:10:00,541.19,541.31,541.0,541.21,1646.0,539.4946,539.6142,539.3052,539.5145,1646.0
2025-02-05 14:15:00,540.95,541.21,540.95,541.21,394.0,539.2553,539.5145,539.2553,539.5145,394.0
2025-02-05 14:20:00,540.6,540.86,540.6,540.85,967.0,538.9064,539.1656,538.9064,539.1556,967.0
2025-02-05 14:25:00,540.72,541.01,540.37,540.4,3850.0,539.026,539.3151,538.6771,538.707,3850.0
2025-02-05 14:30:00,540.58,540.77,540.58,540.77,200.0,538.8865,539.0759,538.8865,539.0759,200.0
2025-02-05 14:35:00,540.46,540.85,540.46,540.63,914.0,538.7669,539.1556,538.7669,538.9363,914.0
2025-02-05 14:40:00,540.63,540.63,540.53,540.63,300.0,538.9363,538.9363,538.8366,538.9363,300.0
2025-02-05 14:45:00,540.63,540.74,540.62,540.63,1007.0,538.9363,539.046,538.9264,538.9363,1007.0
2025-02-05 14:50:00,540.54,541.17,540.53,540.75,3698.0,538.8466,539.4746,538.8366,539.0559,3698.0
2025-02-05 14:55:00,541.07,541.08,540.7,540.7,517.0,539.3749,539.3849,539.0061,539.0061,517.0
2025-02-05 15:00:00,540.61,540.85,540.57,540.79,1506.0,538.9164,539.1556,538.8765,539.0958,1506.0
2025-02-05 15:05:00,540.66,540.67,540.66,540.67,500.0,538.9662,538.9762,538.9662,538.9762,500.0
2025-02-05 15:10:00,540.67,540.75,540.27,540.61,2227.0,538.9762,539.0559,538.5774,538.9164,2227.0
2025-02-05 15:15:00,540.68,540.91,540.68,540.91,410.0,538.9862,539.2154,538.9862,539.2154,410.0
2025-02-05 15:20:00,540.73,540.8,540.58,540.58,1400.0,539.036,539.1058,538.8865,538.8865,1400.0
2025-02-05 15:25:00,540.48,540.48,539.61,539.65,1191.0,538.7868,538.7868,537.9195,537.9594,1191.0
2025-02-05 15:30:00,539.29,539.72,539.24,539.25,1400.0,537.6005,538.0292,537.5507,537.5606,1400.0
2025-02-05 15:35:00,539.24,539.5,539.15,539.48,1000.0,537.5507,537.8099,537.461,537.7899,1000.0
2025-02-05 15:40:00,539.48,539.48,538.88,539.05,2000.0,537.7899,537.7899,537.1918,537.3613,2000.0
2025-02-05 15:45:00,539.05,539.33,538.79,538.98,1604.0,537.3613,537.6404,537.1021,537.2915,1604.0
2025-02-05 15:50:00,539.4,539.59,538.41,538.49,4143.0,537.7102,537.8996,536.7233,536.803,4143.0
2025-02-05 15:55:00,538.82,540.01,538.43,539.95,24114.0,537.132,538.3183,536.7432,538.2585,24114.0
2025-02-06 09:30:00,541.4,542.5,540.62,542.33,5525.0,539.7039,540.8005,538.9264,540.631,5525.0
2025-02-06 09:35:00,540.26,540.26,540.26,540.26,100.0,538.5675,538.5675,538.5675,538.5675,100.0
2025-02-06 09:40:00,542.63,542.63,541.66,541.66,834.0,540.9301,540.9301,539.9631,539.9631,834.0
2025-02-06 09:45:00,542.55,542.93,542.01,542.44,1313.0,540.8503,541.2291,540.312,540.7407,1313.0
2025-02-06 09:50:00,541.88,542.9,541.25,541.25,596.0,540.1824,541.1992,539.5544,539.5544,596.0
2025-02-06 09:55:00,542.7,543.08,541.8,542.48,5438.0,540.9998,541.3786,540.1027,540.7805,5438.0
2025-02-06 10:00:00,542.55,544.53,541.75,544.53,2600.0,540.8503,542.8241,540.0528,542.8241,2600.0
2025-02-06 10:05:00,544.34,544.34,542.87,542.87,255.0,542.6347,542.6347,541.1693,541.1693,255.0
2025-02-06 10:10:00,544.03,544.03,543.07,543.08,300.0,542.3257,542.3257,541.3687,541.3786,300.0
2025-02-06 10:15:00,543.08,543.08,543.08,543.08,0.0,541.3786,541.3786,541.3786,541.3786,0.0
2025-02-06 10:20:00,543.08,543.08,543.08,543.08,0.0,541.3786,541.3786,541.3786,541.3786,0.0
2025-02-06 10:25:00,543.26,544.24,542.67,542.67,1100.0,541.5581,542.535,540.9699,540.9699,1100.0
2025-02-06 10:30:00,543.55,543.55,543.55,543.55,100.0,541.8472,541.8472,541.8472,541.8472,100.0
2025-02-06 10:35:00,543.21,543.21,543.15,543.15,200.0,541.5082,541.5082,541.4484,541.4484,200.0
2025-02-06 10:40:00,543.46,543.46,543.12,543.43,594.0,541.7575,541.7575,541.4185,541.7275,594.0
2025-02-06 10:45:00,543.59,544.32,543.59,544.32,200.0,541.887,542.6148,541.887,542.6148,200.0
2025-02-06 10:50:00,544.33,544.33,544.33,544.33,100.0,542.6247,542.6247,542.6247,542.6247,100.0
2025-02-06 10:55:00,544.46,544.47,543.28,544.15,3077.0,542.7543,542.7643,541.578,542.4453,3077.0
2025-02-06 11:00:00,544.83,544.83,543.71,543.71,380.0,543.1232,543.1232,542.0067,542.0067,380.0
2025-02-06 11:05:00,543.69,545.25,543.69,544.72,1828.0,541.9867,543.5418,541.9867,543.0135,1828.0
2025-02-06 11:10:00,544.81,545.37,544.53,545.33,3741.0,543.1032,543.6615,542.8241,543.6216,3741.0
2025-02-06 11:15:00,545.67,545.97,545.67,545.84,566.0,543.9605,544.2596,543.9605,544.13,566.0
2025-02-06 11:20:00,545.83,546.72,545.83,546.52,1400.0,544.12,545.0072,544.12,544.8079,1400.0
2025-02-06 11:25:00,546.1,546.57,546.09,546.57,800.0,544.3892,544.8577,544.3792,544.8577,800.0
2025-02-06 11:30:00,546.49,546.49,545.82,545.82,857.0,544.778,544.778,544.1101,544.1101,857.0
2025-02-06 11:35:00,545.49,545.72,544.98,545.08,966.0,543.7811,544.0104,543.2727,543.3724,966.0
2025-02-06 11:40:00,545.01,545.61,544.98,545.61,500.0,543.3026,543.9007,543.2727,543.9007,500.0
2025-02-06 11:45:00,545.11,545.21,544.96,545.21,449.0,543.4023,543.502,543.2528,543.502,449.0
2025-02-06 11:50:00,545.56,545.56,544.94,545.14,800.0,543.8509,543.8509,543.2328,543.4322,800.0
2025-02-06 11:55:00,544.69,544.69,544.69,544.69,100.0,542.9836,542.9836,542.9836,542.9836,100.0
2025-02-06 12:00:00,545.02,545.53,544.98,545.52,1042.0,543.3126,543.821,543.2727,543.811,1042.0
2025-02-06 12:05:00,545.55,545.55,545.09,545.52,690.0,543.8409,543.8409,543.3823,543.811,690.0
2025-02-06 12:10:00,545.52,545.67,545.47,545.47,736.0,543.811,543.9605,543.7612,543.7612,736.0
2025-02-06 12:15:00,545.1,545.97,545.1,545.97,607.0,543.3923,544.2596,543.3923,544.2596,607.0
2025-02-06 12:20:00,545.97,545.97,545.97,545.97,0.0,544.2596,544.2596,544.2596,544.2596,0.0
2025-02-06 12:25:00,545.89,545.89,545.89,545.89,200.0,544.1798,544.1798,544.1798,544.1798,200.0
2025-02-06 12:30:00,545.88,545.89,545.46,545.46,200.0,544.1699,544.1798,543.7512,543.7512,200.0
2025-02-06 12:35:00,546.27,546.52,546.05,546.05,600.0,544.5587,544.8079,544.3393,544.3393,600.0
2025-02-06 12:40:00,546.07,546.55,546.07,546.55,221.0,544.3593,544.8378,544.3593,544.8378,221.0
2025-02-06 12:45:00,546.65,546.66,546.51,546.51,200.0,544.9375,544.9474,544.7979,544.7979,200.0
2025-02-06 12:50:00,546.51,546.59,546.51,546.59,200.0,544.7979,544.8776,544.7979,544.8776,200.0
2025-02-06 12:55:00,546.51,546.58,546.51,546.58,390.0,544.7979,544.8677,544.7979,544.8677,390.0
2025-02-06 13:00:00,546.58,547.41,546.58,547.33,1988.0,544.8677,545.6951,544.8677,545.6153,1988.0
2025-02-06 13:05:00,547.52,547.61,547.52,547.6,500.0,545.8047,545.8945,545.8047,545.8845,500.0
2025-02-06 13:10:00,547.64,547.64,547.45,547.46,300.0,545.9244,545.9244,545.735,545.7449,300.0
2025-02-06 13:15:00,547.69,548.19,547.68,547.99,2424.0,545.9742,546.4726,545.9642,546.2733,2424.0
2025-02-06 13:20:00,547.93,547.93,546.98,546.98,2892.0,546.2135,546.2135,545.2664,545.2664,2892.0
2025-02-06 13:25:00,545.92,546.11,545.79,546.11,300.0,544.2097,544.3992,544.0802,544.3992,300.0
2025-02-06 13:30:00,545.68,545.68,545.67,545.68,100.0,543.9705,543.9705,543.9605,543.9705,100.0
2025-02-06 13:35:00,545.68,545.68,545.68,545.68,0.0,543.9705,543.9705,543.9705,543.9705,0.0
2025-02-06 13:40:00,545.28,545.28,544.56,544.77,604.0,543.5718,543.5718,542.854,543.0634,604.0
2025-02-06 13:45:00,543.9,543.9,543.68,543.68,200.0,542.1961,542.1961,541.9768,541.9768,200.0
2025-02-06 13:50:00,543.6,543.6,543.6,543.6,100.0,541.897,541.897,541.897,541.897,100.0
2025-02-06 13:55:00,543.22,543.85,543.02,543.85,1563.0,541.5182,542.1462,541.3188,542.1462,1563.0
2025-02-06 14:00:00,543.98,544.28,543.98,544.22,699.0,542.2758,542.5749,542.2758,542.5151,699.0
2025-02-06 14:05:00,544.22,544.22,544.22,544.22,0.0,542.5151,542.5151,542.5151,542.5151,0.0
2025-02-06 14:10:00,544.78,544.78,543.97,543.97,400.0,543.0733,543.0733,542.2659,542.2659,400.0
2025-02-06 14:15:00,543.97,543.97,543.97,543.97,0.0,542.2659,542.2659,542.2659,542.2659,0.0
2025-02-06 14:20:00,544.31,544.31,543.15,543.15,1527.0,542.6048,542.6048,541.4484,541.4484,1527.0
2025-02-06 14:25:00,543.14,543.14,542.3,542.63,1562.0,541.4385,541.4385,540.6011,540.9301,1562.0
2025-02-06 14:30:00,540.89,541.21,540.17,540.77,3499.0,539.1955,539.5145,538.4778,539.0759,3499.0
2025-02-06 14:35:00,540.11,541.29,540.11,541.07,1900.0,538.4179,539.5943,538.4179,539.3749,1900.0
2025-02-06 14:40:00,541.07,541.17,541.07,541.16,500.0,539.3749,539.4746,539.3749,539.4647,500.0
2025-02-06 14:45:00,541.58,542.06,541.34,542.06,1300.0,539.8833,540.3618,539.6441,540.3618,1300.0
2025-02-06 14:50:00,541.69,542.19,541.69,541.94,1934.0,539.993,540.4914,539.993,540.2422,1934.0
2025-02-06 14:55:00,542.01,542.55,542.01,542.08,1348.0,540.312,540.8503,540.312,540.3818,1348.0
2025-02-06 15:00:00,542.17,542.24,541.81,542.12,1506.0,540.4715,540.5413,540.1126,540.4217,1506.0
2025-02-06 15:05:00,542.05,542.1,541.69,542.1,400.0,540.3519,540.4017,539.993,540.4017,400.0
2025-02-06 15:10:00,542.1,542.84,542.09,542.7,1342.0,540.4017,541.1394,540.3917,540.9998,1342.0
2025-02-06 15:15:00,542.66,543.11,542.32,542.33,4304.0,540.96,541.4086,540.621,540.631,4304.0
2025-02-06 15:20:00,542.34,542.83,542.33,542.36,2155.0,540.641,541.1294,540.631,540.6609,2155.0
2025-02-06 15:25:00,542.48,542.83,542.47,542.83,1000.0,540.7805,541.1294,540.7706,541.1294,1000.0
2025-02-06 15:30:00,543.53,544.03,543.53,544.03,1100.0,541.8272,542.3257,541.8272,542.3257,1100.0
2025-02-06 15:35:00,543.82,545.24,543.82,544.25,3826.0,542.1163,543.5319,542.1163,542.545,3826.0
2025-02-06 15:40:00,544.66,545.14,544.42,544.49,4355.0,542.9537,543.4322,542.7144,542.7842,4355.0
2025-02-06 15:45:00,544.88,545.56,544.56,545.14,4465.0,543.173,543.8509,542.854,543.4322,4465.0
2025-02-06 15:50:00,545.31,546.35,544.73,545.27,10693.0,543.6017,544.6384,543.0235,543.5618,10693.0
2025-02-06 15:55:00,545.57,545.64,544.26,545.44,24909.0,543.8608,543.9306,542.5549,543.7313,24909.0
2025-02-07 09:30:00,545.44,545.44,545.44,545.44,1888.0,543.7313,543.7313,543.7313,543.7313,1888.0
2025-02-07 09:35:00,545.44,545.44,545.44,545.44,0.0,543.7313,543.7313,543.7313,543.7313,0.0
2025-02-07 09:40:00,544.9,545.51,543.6,544.9,835.0,543.1929,543.801,541.897,543.1929,835.0
2025-02-07 09:45:00,544.9,544.91,544.9,544.9,200.0,543.1929,543.2029,543.1929,543.1929,200.0
2025-02-07 09:50:00,544.68,545.47,544.34,544.34,500.0,542.9736,543.7612,542.6347,542.6347,500.0
2025-02-07 09:55:00,546.04,546.26,545.28,546.26,2054.0,544.3294,544.5487,543.5718,544.5487,2054.0
2025-02-07 10:00:00,544.52,547.13,543.0,543.0,3976.0,542.8141,545.416,541.2989,541.2989,3976.0
2025-02-07 10:05:00,541.52,544.13,541.52,543.23,337.0,539.8235,542.4254,539.8235,541.5282,337.0
2025-02-07 10:10:00,543.23,543.66,542.15,542.73,1221.0,541.5282,541.9568,540.4516,541.0297,1221.0
2025-02-07 10:15:00,542.73,543.33,542.72,543.28,800.0,541.0297,541.6279,541.0198,541.578,800.0
2025-02-07 10:20:00,543.86,543.86,543.86,543.86,100.0,542.1562,542.1562,542.1562,542.1562,100.0
2025-02-07 10:25:00,543.43,543.86,542.8,542.8,4400.0,541.7275,542.1562,541.0995,541.0995,4400.0
2025-02-07 10:30:00,543.59,543.67,542.21,543.67,1500.0,541.887,541.9668,540.5114,541.9668,1500.0
2025-02-07 10:35:00,543.5,543.5,543.45,543.45,700.0,541.7973,541.7973,541.7475,541.7475,700.0
2025-02-07 10:40:00,543.56,543.56,542.59,542.59,873.0,541.8571,541.8571,540.8902,540.8902,873.0
2025-02-07 10:45:00,542.8,543.62,542.52,543.46,1200.0,541.0995,541.917,540.8204,541.7575,1200.0
2025-02-07 10:50:00,543.26,543.95,540.73,540.74,2708.0,541.5581,542.2459,539.036,539.046,2708.0
2025-02-07 10:55:00,539.65,544.11,539.65,544.11,2370.0,537.9594,542.4054,537.9594,542.4054,2370.0
2025-02-07 11:00:00,542.36,542.49,542.18,542.18,717.0,540.6609,540.7905,540.4815,540.4815,717.0
2025-02-07 11:05:00,543.49,543.49,541.13,541.13,830.0,541.7874,541.7874,539.4348,539.4348,830.0
2025-02-07 11:10:00,542.39,543.02,541.34,542.1,2799.0,540.6908,541.3188,539.6441,540.4017,2799.0
2025-02-07 11:15:00,542.62,542.62,542.62,542.62,100.0,540.9201,540.9201,540.9201,540.9201,100.0
2025-02-07 11:20:00,543.76,544.1,542.31,542.43,1581.0,542.0565,542.3954,540.6111,540.7307,1581.0
2025-02-07 11:25:00,541.34,542.17,541.07,542.17,844.0,539.6441,540.4715,539.3749,540.4715,844.0
2025-02-07 11:30:00,542.33,542.33,541.21,541.21,500.0,540.631,540.631,539.5145,539.5145,500.0
2025-02-07 11:35:00,541.36,541.63,541.35,541.63,864.0,539.664,539.9332,539.6541,539.9332,864.0
2025-02-07 11:40:00,541.79,541.8,541.34,541.34,1144.0,540.0927,540.1027,539.6441,539.6441,1144.0
2025-02-07 11:45:00,541.28,541.28,541.02,541.2,700.0,539.5843,539.5843,539.3251,539.5045,700.0
2025-02-07 11:50:00,540.96,541.15,540.61,540.68,693.0,539.2653,539.4547,538.9164,538.9862,693.0
2025-02-07 11:55:00,540.52,541.19,539.99,539.99,1914.0,538.8267,539.4946,538.2983,538.2983,1914.0
2025-02-07 12:00:00,539.92,540.42,539.42,540.42,1129.0,538.2285,538.727,537.7301,538.727,1129.0
2025-02-07 12:05:00,540.42,540.9,539.94,540.9,806.0,538.727,539.2055,538.2485,539.2055,806.0
2025-02-07 12:10:00,541.94,541.94,540.32,540.33,900.0,540.2422,540.2422,538.6273,538.6373,900.0
2025-02-07 12:15:00,540.03,540.19,540.03,540.07,400.0,538.3382,538.4977,538.3382,538.3781,400.0
2025-02-07 12:20:00,540.07,541.5,540.06,541.5,617.0,538.3781,539.8036,538.3681,539.8036,617.0
2025-02-07 12:25:00,541.07,541.07,541.07,541.07,500.0,539.3749,539.3749,539.3749,539.3749,500.0
2025-02-07 12:30:00,541.07,541.07,540.56,540.56,2040.0,539.3749,539.3749,538.8665,538.8665,2040.0
2025-02-07 12:35:00,541.29,541.29,540.56,540.56,285.0,539.5943,539.5943,538.8665,538.8665,285.0
2025-02-07 12:40:00,540.56,540.56,540.56,540.56,0.0,538.8665,538.8665,538.8665,538.8665,0.0
2025-02-07 12:45:00,540.65,541.19,540.26,540.74,1488.0,538.9563,539.4946,538.5675,539.046,1488.0
2025-02-07 12:50:00,541.26,541.28,539.29,539.54,16863.0,539.5643,539.5843,537.6005,537.8497,16863.0
2025-02-07 12:55:00,539.54,539.54,538.7,539.39,2505.0,537.8497,537.8497,537.0124,537.7002,2505.0
2025-02-07 13:00:00,539.39,539.39,539.39,539.39,0.0,537.7002,537.7002,537.7002,537.7002,0.0
2025-02-07 13:05:00,540.0,540.0,539.99,539.99,200.0,538.3083,538.3083,538.2983,538.2983,200.0
2025-02-07 13:10:00,540.43,540.43,540.0,540.29,1100.0,538.7369,538.7369,538.3083,538.5974,1100.0
2025-02-07 13:15:00,539.82,539.82,539.82,539.82,100.0,538.1289,538.1289,538.1289,538.1289,100.0
2025-02-07 13:20:00,539.94,539.94,539.67,539.67,2080.0,538.2485,538.2485,537.9793,537.9793,2080.0
2025-02-07 13:25:00,539.67,539.67,538.98,538.98,718.0,537.9793,537.9793,537.2915,537.2915,718.0
2025-02-07 13:30:00,539.75,540.24,539.75,540.14,1904.0,538.0591,538.5475,538.0591,538.4479,1904.0
2025-02-07 13:35:00,539.75,539.75,539.74,539.75,409.0,538.0591,538.0591,538.0491,538.0591,409.0
2025-02-07 13:40:00,539.76,539.83,539.76,539.76,500.0,538.069,538.1388,538.069,538.069,500.0
2025-02-07 13:45:00,539.76,539.76,539.76,539.76,400.0,538.069,538.069,538.069,538.069,400.0
2025-02-07 13:50:00,539.81,539.81,539.81,539.81,700.0,538.1189,538.1189,538.1189,538.1189,700.0
2025-02-07 13:55:00,539.81,539.83,539.32,539.4,3755.0,538.1189,538.1388,537.6304,537.7102,3755.0
2025-02-07 14:00:00,539.83,540.0,539.83,540.0,685.0,538.1388,538.3083,538.1388,538.3083,685.0
2025-02-07 14:05:00,540.25,540.6,540.19,540.19,1273.0,538.5575,538.9064,538.4977,538.4977,1273.0
2025-02-07 14:10:00,540.05,540.05,539.4,539.4,1941.0,538.3581,538.3581,537.7102,537.7102,1941.0
2025-02-07 14:15:00,539.4,539.41,539.4,539.4,400.0,537.7102,537.7201,537.7102,537.7102,400.0
2025-02-07 14:20:00,539.48,539.48,539.03,539.22,7633.0,537.7899,537.7899,537.3413,537.5307,7633.0
2025-02-07 14:25:00,539.39,539.39,538.3,538.31,944.0,537.7002,537.7002,536.6136,536.6236,944.0
2025-02-07 14:30:00,538.31,538.62,538.3,538.38,1100.0,536.6236,536.9326,536.6136,536.6934,1100.0
2025-02-07 14:35:00,538.38,538.38,538.38,538.38,329.0,536.6934,536.6934,536.6934,536.6934,329.0
2025-02-07 14:40:00,538.99,539.19,538.74,539.19,899.0,537.3015,537.5008,537.0522,537.5008,899.0
2025-02-07 14:45:00,538.82,538.99,538.81,538.99,400.0,537.132,537.3015,537.122,537.3015,400.0
2025-02-07 14:50:00,539.07,539.07,538.89,538.89,1649.0,537.3812,537.3812,537.2018,537.2018,1649.0
2025-02-07 14:55:00,538.89,538.89,538.89,538.89,0.0,537.2018,537.2018,537.2018,537.2018,0.0
2025-02-07 15:00:00,538.91,538.91,538.64,538.78,1200.0,537.2217,537.2217,536.9526,537.0921,1200.0
2025-02-07 15:05:00,538.42,538.61,538.42,538.61,405.0,536.7332,536.9226,536.7332,536.9226,405.0
2025-02-07 15:10:00,539.1,539.39,538.38,538.38,2393.0,537.4111,537.7002,536.6934,536.6934,2393.0
2025-02-07 15:15:00,537.89,538.18,537.82,538.17,1463.0,536.2049,536.494,536.1351,536.484,1463.0
2025-02-07 15:20:00,538.18,538.74,538.18,538.53,700.0,536.494,537.0522,536.494,536.8429,700.0
2025-02-07 15:25:00,538.48,538.84,538.48,538.75,1904.0,536.7931,537.1519,536.7931,537.0622,1904.0
2025-02-07 15:30:00,538.83,538.85,538.08,538.08,1100.0,537.142,537.1619,536.3943,536.3943,1100.0
2025-02-07 15:35:00,538.47,538.63,537.95,537.96,3070.0,536.7831,536.9426,536.2647,536.2747,3070.0
2025-02-07 15:40:00,537.93,537.93,537.78,537.87,1600.0,536.2448,536.2448,536.0952,536.185,1600.0
2025-02-07 15:45:00,537.9,538.61,537.8,538.39,2401.0,536.2149,536.9226,536.1152,536.7033,2401.0
2025-02-07 15:50:00,538.98,539.06,538.0,538.0,8354.0,537.2915,537.3712,536.3146,536.3146,8354.0
2025-02-07 15:55:00,537.62,538.67,537.62,538.61,11236.0,535.9358,536.9825,535.9358,536.9226,11236.0
2025-02-10 09:30:00,542.09,542.09,542.09,542.09,1839.0,540.3917,540.3917,540.3917,540.3917,1839.0
2025-02-10 09:35:00,538.68,539.54,537.08,537.9,1800.0,536.9924,537.8497,535.3974,536.2149,1800.0
2025-02-10 09:40:00,537.9,538.55,536.87,537.52,2441.0,536.2149,536.8628,535.1881,535.8361,2441.0
2025-02-10 09:45:00,537.52,537.94,535.66,535.93,5502.0,535.8361,536.2547,533.9819,534.251,5502.0
2025-02-10 09:50:00,535.93,536.61,535.11,535.11,1838.0,534.251,534.9289,533.4336,533.4336,1838.0
2025-02-10 09:55:00,534.45,534.96,534.11,534.38,1134.0,532.7757,533.2841,532.4367,532.7059,1134.0
2025-02-10 10:00:00,535.8,535.9,534.49,534.63,2785.0,534.1215,534.2211,532.8156,532.9551,2785.0
2025-02-10 10:05:00,535.06,536.12,534.6,534.61,859.0,533.3838,534.4404,532.9252,532.9352,859.0
2025-02-10 10:10:00,534.75,535.54,533.61,533.61,3609.0,533.0747,533.8623,531.9383,531.9383,3609.0
2025-02-10 10:15:00,533.05,533.05,532.53,533.05,600.0,531.3801,531.3801,530.8617,531.3801,600.0
2025-02-10 10:20:00,533.55,533.55,533.22,533.23,400.0,531.8785,531.8785,531.5495,531.5595,400.0
2025-02-10 10:25:00,532.84,534.11,532.83,534.11,2237.0,531.1707,532.4367,531.1608,532.4367,2237.0
2025-02-10 10:30:00,534.05,534.18,533.69,534.1,4610.0,532.3769,532.5065,532.0181,532.4268,4610.0
2025-02-10 10:35:00,534.1,534.1,532.75,533.2,3385.0,532.4268,532.4268,531.081,531.5296,3385.0
2025-02-10 10:40:00,533.08,533.08,532.12,532.74,2243.0,531.41,531.41,530.453,531.071,2243.0
2025-02-10 10:45:00,533.29,534.11,532.67,533.67,3187.0,531.6193,532.4367,531.0013,531.9981,3187.0
2025-02-10 10:50:00,534.39,534.39,533.75,534.1,900.0,532.7159,532.7159,532.0779,532.4268,900.0
2025-02-10 10:55:00,533.38,534.44,532.69,533.05,1972.0,531.709,532.7657,531.0212,531.3801,1972.0
2025-02-10 11:00:00,532.38,533.37,532.37,533.36,2356.0,530.7122,531.6991,530.7022,531.6891,2356.0
2025-02-10 11:05:00,533.36,533.47,533.06,533.18,1300.0,531.6891,531.7988,531.39,531.5097,1300.0
2025-02-10 11:10:00,533.26,533.35,533.26,533.35,1000.0,531.5894,531.6791,531.5894,531.6791,1000.0
2025-02-10 11:15:00,533.73,533.8,532.89,533.49,8649.0,532.0579,532.1277,531.2206,531.8187,8649.0
2025-02-10 11:20:00,533.39,533.39,532.49,532.65,8232.0,531.719,531.719,530.8218,530.9813,8232.0
2025-02-10 11:25:00,531.87,532.55,531.86,532.55,1184.0,530.2038,530.8816,530.1938,530.8816,1184.0
2025-02-10 11:30:00,533.16,533.16,532.39,532.51,1600.0,531.4897,531.4897,530.7221,530.8418,1600.0
2025-02-10 11:35:00,532.65,533.36,532.55,533.25,2375.0,530.9813,531.6891,530.8816,531.5794,2375.0
2025-02-10 11:40:00,533.25,533.64,532.92,533.63,700.0,531.5794,531.9682,531.2505,531.9583,700.0
2025-02-10 11:45:00,533.04,533.42,532.42,532.67,1061.0,531.3701,531.7489,530.752,531.0013,1061.0
2025-02-10 11:50:00,533.02,533.21,532.76,533.12,2682.0,531.3502,531.5396,531.091,531.4498,2682.0
2025-02-10 11:55:00,533.32,533.32,532.71,533.07,19006.0,531.6492,531.6492,531.0411,531.4,19006.0
2025-02-10 12:00:00,532.56,533.3,532.0,532.0,6038.0,530.8916,531.6293,530.3334,530.3334,6038.0
2025-02-10 12:05:00,532.0,532.36,531.57,532.03,2181.0,530.3334,530.6922,529.9047,530.3633,2181.0
2025-02-10 12:10:00,532.03,532.35,531.8,532.35,1400.0,530.3633,530.6823,530.134,530.6823,1400.0
2025-02-10 12:15:00,532.41,532.79,531.98,532.79,1213.0,530.7421,531.1209,530.3134,531.1209,1213.0
2025-02-10 12:20:00,532.91,532.91,532.78,532.79,200.0,531.2405,531.2405,531.1109,531.1209,200.0
2025-02-10 12:25:00,532.79,532.79,532.78,532.79,200.0,531.1209,531.1209,531.1109,531.1209,200.0
2025-02-10 12:30:00,532.48,532.48,531.78,532.21,3234.0,530.8119,530.8119,530.114,530.5427,3234.0
2025-02-10 12:35:00,532.62,533.24,532.37,532.9,1717.0,530.9514,531.5695,530.7022,531.2305,1717.0
2025-02-10 12:40:00,533.12,533.41,533.12,533.41,833.0,531.4498,531.7389,531.4498,531.7389,833.0
2025-02-10 12:45:00,533.54,534.29,533.53,533.85,2325.0,531.8685,532.6162,531.8586,532.1776,2325.0
2025-02-10 12:50:00,533.86,534.32,533.85,534.32,630.0,532.1875,532.6461,532.1776,532.6461,630.0
2025-02-10 12:55:00,534.47,534.94,534.34,534.94,720.0,532.7956,533.2641,532.666,533.2641,720.0
2025-02-10 13:00:00,534.77,534.94,534.68,534.94,1900.0,533.0947,533.2641,533.005,533.2641,1900.0
2025-02-10 13:05:00,535.14,535.56,535.14,535.56,1000.0,533.4635,533.8822,533.4635,533.8822,1000.0
2025-02-10 13:10:00,535.54,536.03,535.53,536.03,400.0,533.8623,534.3507,533.8523,534.3507,400.0
2025-02-10 13:15:00,536.04,536.12,534.98,534.98,1900.0,534.3607,534.4404,533.304,533.304,1900.0
2025-02-10 13:20:00,534.83,534.96,534.83,534.89,1300.0,533.1545,533.2841,533.1545,533.2143,1300.0
2025-02-10 13:25:00,534.89,535.19,534.29,534.3,600.0,533.2143,533.5134,532.6162,532.6262,600.0
2025-02-10 13:30:00,534.63,534.63,533.99,533.99,400.0,532.9551,532.9551,532.3171,532.3171,400.0
2025-02-10 13:35:00,534.63,535.87,533.99,534.72,2820.0,532.9551,534.1912,532.3171,533.0448,2820.0
2025-02-10 13:40:00,534.57,534.57,534.56,534.57,200.0,532.8953,532.8953,532.8853,532.8953,200.0
2025-02-10 13:45:00,534.57,534.67,534.48,534.49,1100.0,532.8953,532.995,532.8056,532.8156,1100.0
2025-02-10 13:50:00,534.49,534.64,534.2,534.49,1400.0,532.8156,532.9651,532.5265,532.8156,1400.0
2025-02-10 13:55:00,534.33,534.48,533.97,533.97,500.0,532.6561,532.8056,532.2972,532.2972,500.0
2025-02-10 14:00:00,534.52,534.52,533.97,534.05,506.0,532.8455,532.8455,532.2972,532.3769,506.0
2025-02-10 14:05:00,534.47,534.47,533.93,533.93,1599.0,532.7956,532.7956,532.2573,532.2573,1599.0
2025-02-10 14:10:00,533.71,534.78,533.55,534.23,2350.0,532.038,533.1046,531.8785,532.5564,2350.0
2025-02-10 14:15:00,534.78,534.78,533.96,534.31,469.0,533.1046,533.1046,532.2872,532.6361,469.0
2025-02-10 14:20:00,534.37,534.4,534.13,534.13,1364.0,532.6959,532.7258,532.4567,532.4567,1364.0
2025-02-10 14:25:00,534.58,534.59,534.41,534.44,1000.0,532.9053,532.9152,532.7358,532.7657,1000.0
2025-02-10 14:30:00,534.6,534.89,534.6,534.87,1136.0,532.9252,533.2143,532.9252,533.1944,1136.0
2025-02-10 14:35:00,534.87,534.87,534.31,534.37,1046.0,533.1944,533.1944,532.6361,532.6959,1046.0
2025-02-10 14:40:00,534.59,534.59,534.59,534.59,100.0,532.9152,532.9152,532.9152,532.9152,100.0
2025-02-10 14:45:00,534.4,534.42,533.98,533.98,1322.0,532.7258,532.7458,532.3072,532.3072,1322.0
2025-02-10 14:50:00,534.05,534.05,533.71,533.9,1290.0,532.3769,532.3769,532.038,532.2274,1290.0
2025-02-10 14:55:00,533.72,533.98,533.23,533.23,2457.0,532.048,532.3072,531.5595,531.5595,2457.0
2025-02-10 15:00:00,532.91,533.09,532.91,533.09,200.0,531.2405,531.4199,531.2405,531.4199,200.0
2025-02-10 15:05:00,532.97,532.97,532.8,532.8,300.0,531.3003,531.3003,531.1309,531.1309,300.0
2025-02-10 15:10:00,532.85,532.91,531.97,532.32,6926.0,531.1807,531.2405,530.3035,530.6524,6926.0
2025-02-10 15:15:00,532.1,532.1,531.1,531.7,4800.0,530.433,530.433,529.4362,530.0343,4800.0
2025-02-10 15:20:00,531.7,531.88,531.53,531.79,1800.0,530.0343,530.2137,529.8648,530.124,1800.0
2025-02-10 15:25:00,531.91,531.97,531.22,531.28,3099.0,530.2436,530.3035,529.5558,529.6156,3099.0
2025-02-10 15:30:00,531.51,531.71,531.51,531.7,3644.0,529.8449,530.0443,529.8449,530.0343,3644.0
2025-02-10 15:35:00,531.72,531.72,531.22,531.22,2436.0,530.0542,530.0542,529.5558,529.5558,2436.0
2025-02-10 15:40:00,531.42,531.42,531.18,531.22,2800.0,529.7552,529.7552,529.5159,529.5558,2800.0
2025-02-10 15:45:00,531.53,531.66,530.51,530.51,2168.0,529.8648,529.9944,528.848,528.848,2168.0
2025-02-10 15:50:00,530.81,531.72,530.18,530.18,6330.0,529.1471,530.0542,528.5191,528.5191,6330.0
2025-02-10 15:55:00,529.95,531.13,529.95,530.97,19577.0,528.2898,529.4661,528.2898,529.3066,19577.0
2025-02-11 09:30:00,527.06,529.14,525.56,529.14,2877.0,525.4088,527.4823,523.9135,527.4823,2877.0
2025-02-11 09:35:00,528.8,531.06,528.8,529.98,4897.0,527.1434,529.3963,527.1434,528.3197,4897.0
2025-02-11 09:40:00,531.56,531.56,531.55,531.56,252.0,529.8947,529.8947,529.8848,529.8947,252.0
2025-02-11 09:45:00,530.61,530.95,530.17,530.95,500.0,528.9477,529.2866,528.5091,529.2866,500.0
2025-02-11 09:50:00,531.12,532.14,530.77,530.77,400.0,529.4561,530.4729,529.1072,529.1072,400.0
2025-02-11 09:55:00,530.95,530.95,530.94,530.95,100.0,529.2866,529.2866,529.2767,529.2866,100.0
2025-02-11 10:00:00,530.89,532.41,530.89,531.02,1599.0,529.2268,530.7421,529.2268,529.3564,1599.0
2025-02-11 10:05:00,529.43,529.43,529.18,529.18,234.0,527.7714,527.7714,527.5222,527.5222,234.0
2025-02-11 10:10:00,529.18,529.18,529.18,529.18,0.0,527.5222,527.5222,527.5222,527.5222,0.0
2025-02-11 10:15:00,529.43,529.43,528.9,528.9,300.0,527.7714,527.7714,527.2431,527.2431,300.0
2025-02-11 10:20:00,530.32,530.66,530.13,530.63,601.0,528.6586,528.9976,528.4692,528.9676,601.0
2025-02-11 10:25:00,530.63,530.63,530.63,530.63,0.0,528.9676,528.9676,528.9676,528.9676,0.0
2025-02-11 10:30:00,530.47,530.47,529.75,529.75,500.0,528.8081,528.8081,528.0904,528.0904,500.0
2025-02-11 10:35:00,530.4,531.23,530.2,530.79,2900.0,528.7384,529.5658,528.539,529.1271,2900.0
2025-02-11 10:40:00,532.29,532.29,530.94,530.95,1309.0,530.6224,530.6224,529.2767,529.2866,1309.0
2025-02-11 10:45:00,530.93,532.22,530.92,531.49,600.0,529.2667,530.5527,529.2567,529.825,600.0
2025-02-11 10:50:00,531.46,531.46,530.67,531.42,1225.0,529.795,529.795,529.0075,529.7552,1225.0
2025-02-11 10:55:00,530.68,532.2,530.67,531.42,1761.0,529.0175,530.5327,529.0075,529.7552,1761.0
2025-02-11 11:00:00,531.22,533.09,531.22,533.09,1833.0,529.5558,531.4199,529.5558,531.4199,1833.0
2025-02-11 11:05:00,532.69,532.75,532.33,532.72,731.0,531.0212,531.081,530.6623,531.0511,731.0
2025-02-11 11:10:00,532.31,532.9,532.06,532.63,3222.0,530.6424,531.2305,530.3932,530.9614,3222.0
2025-02-11 11:15:00,532.63,533.39,532.63,532.72,1400.0,530.9614,531.719,530.9614,531.0511,1400.0
2025-02-11 11:20:00,532.75,533.39,532.59,532.75,2913.0,531.081,531.719,530.9215,531.081,2913.0
2025-02-11 11:25:00,532.75,533.38,531.61,531.61,2243.0,531.081,531.709,529.9446,529.9446,2243.0
2025-02-11 11:30:00,531.61,532.7,531.37,532.69,6852.0,529.9446,531.0312,529.7053,531.0212,6852.0
2025-02-11 11:35:00,532.01,532.01,531.64,531.66,700.0,530.3433,530.3433,529.9745,529.9944,700.0
2025-02-11 11:40:00,531.75,532.26,531.6,532.0,1700.0,530.0841,530.5925,529.9346,530.3334,1700.0
2025-02-11 11:45:00,532.05,532.05,531.48,531.48,3109.0,530.3832,530.3832,529.815,529.815,3109.0
2025-02-11 11:50:00,531.21,531.21,530.8,530.81,1100.0,529.5458,529.5458,529.1371,529.1471,1100.0
2025-02-11 11:55:00,530.65,530.7,529.93,530.31,2531.0,528.9876,529.0374,528.2698,528.6487,2531.0
2025-02-11 12:00:00,530.31,530.51,528.74,529.74,11315.0,528.6487,528.848,527.0836,528.0804,11315.0
2025-02-11 12:05:00,529.54,529.54,528.3,528.35,1100.0,527.8811,527.8811,526.6449,526.6948,1100.0
2025-02-11 12:10:00,528.4,528.59,527.91,528.59,1661.0,526.7446,526.934,526.2562,526.934,1661.0
2025-02-11 12:15:00,528.07,528.25,528.02,528.13,1100.0,526.4157,526.5951,526.3658,526.4755,1100.0
2025-02-11 12:20:00,528.0,528.18,527.75,527.78,1265.0,526.3459,526.5253,526.0967,526.1266,1265.0
2025-02-11 12:25:00,527.69,527.69,526.35,526.35,607.0,526.0369,526.0369,524.7011,524.7011,607.0
2025-02-11 12:30:00,526.25,526.83,525.7,525.88,2892.0,524.6014,525.1796,524.0531,524.2325,2892.0
2025-02-11 12:35:00,525.36,525.71,525.3,525.71,600.0,523.7142,524.0631,523.6543,524.0631,600.0
2025-02-11 12:40:00,525.21,525.74,523.35,523.35,2000.0,523.5646,524.093,521.7105,521.7105,2000.0
2025-02-11 12:45:00,523.54,524.48,523.53,524.26,2100.0,521.8999,522.8369,521.8899,522.6176,2100.0
2025-02-11 12:50:00,524.26,525.89,523.8,525.64,3305.0,522.6176,524.2425,522.159,523.9933,3305.0
2025-02-11 12:55:00,526.09,526.26,525.34,525.77,1710.0,524.4419,524.6113,523.6942,524.1229,1710.0
2025-02-11 13:00:00,525.34,525.34,525.11,525.25,600.0,523.6942,523.6942,523.4649,523.6045,600.0
2025-02-11 13:05:00,525.0,525.35,525.0,525.07,508.0,523.3553,523.7042,523.3553,523.4251,508.0
2025-02-11 13:10:00,525.75,526.51,525.71,526.5,1291.0,524.1029,524.8606,524.0631,524.8506,1291.0
2025-02-11 13:15:00,526.25,526.26,526.19,526.21,569.0,524.6014,524.6113,524.5416,524.5615,569.0
2025-02-11 13:20:00,526.52,527.15,526.52,527.05,1116.0,524.8705,525.4986,524.8705,525.3989,1116.0
2025-02-11 13:25:00,527.07,527.07,525.95,525.95,1636.0,525.4188,525.4188,524.3023,524.3023,1636.0
2025-02-11 13:30:00,525.78,526.59,525.71,526.59,1533.0,524.1328,524.9403,524.0631,524.9403,1533.0
2025-02-11 13:35:00,526.59,526.59,526.59,526.59,0.0,524.9403,524.9403,524.9403,524.9403,0.0
2025-02-11 13:40:00,526.58,527.14,526.19,526.19,3000.0,524.9303,525.4886,524.5416,524.5416,3000.0
2025-02-11 13:45:00,526.58,526.66,526.08,526.45,2109.0,524.9303,525.0101,524.4319,524.8007,2109.0
2025-02-11 13:50:00,526.35,526.99,526.35,526.81,2998.0,524.7011,525.3391,524.7011,525.1596,2998.0
2025-02-11 13:55:00,527.08,527.46,527.08,527.46,1300.0,525.4288,525.8076,525.4288,525.8076,1300.0
2025-02-11 14:00:00,527.25,527.76,527.01,527.73,1726.0,525.5982,526.1066,525.359,526.0767,1726.0
2025-02-11 14:05:00,527.51,527.51,527.19,527.37,846.0,525.8574,525.8574,525.5384,525.7179,846.0
2025-02-11 14:10:00,527.53,527.67,527.01,527.01,2309.0,525.8774,526.0169,525.359,525.359,2309.0
2025-02-11 14:15:00,526.88,527.14,526.71,526.71,1925.0,525.2294,525.4886,525.0599,525.0599,1925.0
2025-02-11 14:20:00,526.71,527.87,526.71,527.87,1700.0,525.0599,526.2163,525.0599,526.2163,1700.0
2025-02-11 14:25:00,527.99,528.28,527.74,527.74,980.0,526.3359,526.625,526.0867,526.0867,980.0
2025-02-11 14:30:00,527.68,528.79,527.67,528.79,1573.0,526.0269,527.1334,526.0169,527.1334,1573.0
2025-02-11 14:35:00,529.29,529.62,529.12,529.54,1159.0,527.6318,527.9608,527.4624,527.8811,1159.0
2025-02-11 14:40:00,529.54,529.88,529.54,529.54,705.0,527.8811,528.22,527.8811,527.8811,705.0
2025-02-11 14:45:00,529.54,529.88,529.31,529.38,4392.0,527.8811,528.22,527.6518,527.7216,4392.0
2025-02-11 14:50:00,529.57,529.62,528.58,528.68,15029.0,527.911,527.9608,526.9241,527.0238,15029.0
2025-02-11 14:55:00,528.87,528.87,528.26,528.26,1700.0,527.2132,527.2132,526.6051,526.6051,1700.0
2025-02-11 15:00:00,528.26,528.26,527.14,527.47,2465.0,526.6051,526.6051,525.4886,525.8175,2465.0
2025-02-11 15:05:00,527.39,527.48,526.56,526.56,1000.0,525.7378,525.8275,524.9104,524.9104,1000.0
2025-02-11 15:10:00,526.76,527.75,526.76,527.64,1504.0,525.1098,526.0967,525.1098,525.987,1504.0
2025-02-11 15:15:00,527.65,527.7,527.42,527.58,1202.0,525.997,526.0468,525.7677,525.9272,1202.0
2025-02-11 15:20:00,527.54,529.16,527.54,529.13,4941.0,525.8873,527.5023,525.8873,527.4723,4941.0
2025-02-11 15:25:00,529.14,530.29,529.14,530.18,6193.0,527.4823,528.6287,527.4823,528.5191,6193.0
2025-02-11 15:30:00,529.85,530.83,529.85,530.73,3152.0,528.1901,529.167,528.1901,529.0673,3152.0
2025-02-11 15:35:00,531.01,531.02,530.04,530.04,2657.0,529.3465,529.3564,528.3795,528.3795,2657.0
2025-02-11 15:40:00,530.12,530.35,529.6,530.03,12586.0,528.4592,528.6885,527.9409,528.3695,12586.0
2025-02-11 15:45:00,530.03,530.05,529.22,529.22,4200.0,528.3695,528.3895,527.5621,527.5621,4200.0
2025-02-11 15:50:00,528.99,529.49,528.72,528.84,4819.0,527.3328,527.8312,527.0636,527.1833,4819.0
2025-02-11 15:55:00,529.2,530.76,528.87,529.0,56243.0,527.5421,529.0972,527.2132,527.3428,56243.0
2025-02-12 09:30:00,501.43,506.86,482.71,493.74,34981.0,499.8591,505.2721,481.1978,492.1932,34981.0
2025-02-12 09:35:00,495.96,504.43,493.0,501.03,55395.0,494.4063,502.8497,491.4555,499.4604,55395.0
2025-02-12 09:40:00,501.03,503.98,498.76,501.48,16976.0,499.4604,502.4011,497.1975,499.909,16976.0
2025-02-12 09:45:00,501.76,508.26,500.65,508.26,5407.0,500.1881,506.6677,499.0816,506.6677,5407.0
2025-02-12 09:50:00,508.25,511.38,503.16,503.16,9683.0,506.6578,509.778,501.5837,501.5837,9683.0
2025-02-12 09:55:00,504.67,508.65,504.39,504.97,4766.0,503.089,507.0565,502.8099,503.388,4766.0
2025-02-12 10:00:00,508.3,508.72,505.89,506.78,3357.0,506.7076,507.1263,504.3052,505.1924,3357.0
2025-02-12 10:05:00,507.58,509.17,506.95,509.17,4076.0,505.9899,507.5749,505.3618,507.5749,4076.0
2025-02-12 10:10:00,509.17,509.99,506.65,508.15,9623.0,507.5749,508.3923,505.0628,506.5581,9623.0
2025-02-12 10:15:00,508.15,508.72,506.1,506.11,5347.0,506.5581,507.1263,504.5145,504.5245,5347.0
2025-02-12 10:20:00,506.83,509.04,505.59,508.17,12452.0,505.2422,507.4453,504.0061,506.578,12452.0
2025-02-12 10:25:00,508.17,509.04,506.44,507.74,8774.0,506.578,507.4453,504.8534,506.1494,8774.0
2025-02-12 10:30:00,507.66,509.01,507.65,507.66,1700.0,506.0696,507.4154,506.0596,506.0696,1700.0
2025-02-12 10:35:00,507.63,509.6,505.53,509.4,35200.0,506.0397,508.0035,503.9463,507.8042,35200.0
2025-02-12 10:40:00,509.6,514.18,509.07,514.18,3409.0,508.0035,512.5692,507.4752,512.5692,3409.0
2025-02-12 10:45:00,515.81,515.81,514.0,515.2,4942.0,514.1941,514.1941,512.3897,513.586,4942.0
2025-02-12 10:50:00,515.2,516.31,511.85,512.71,11499.0,513.586,514.6925,510.2465,511.1038,11499.0
2025-02-12 10:55:00,512.71,516.5,512.08,514.34,3897.0,511.1038,514.8819,510.4758,512.7287,3897.0
2025-02-12 11:00:00,515.15,515.17,510.78,513.07,10641.0,513.5361,513.5561,509.1798,511.4627,10641.0
2025-02-12 11:05:00,513.07,513.35,510.16,510.17,3681.0,511.4627,511.7418,508.5618,508.5717,3681.0
2025-02-12 11:10:00,510.17,510.63,509.2,510.13,8278.0,508.5717,509.0303,507.6048,508.5319,8278.0
2025-02-12 11:15:00,510.74,511.56,508.1,511.14,8666.0,509.14,509.9574,506.5082,509.5387,8666.0
2025-02-12 11:20:00,511.14,512.59,509.69,510.92,4588.0,509.5387,510.9842,508.0932,509.3194,4588.0
2025-02-12 11:25:00,511.37,512.28,510.92,512.27,3565.0,509.768,510.6751,509.3194,510.6652,3565.0
2025-02-12 11:30:00,512.27,513.18,511.7,513.18,4740.0,510.6652,511.5723,510.097,511.5723,4740.0
2025-02-12 11:35:00,512.62,514.0,512.6,513.39,1606.0,511.0141,512.3897,510.9941,511.7817,1606.0
2025-02-12 11:40:00,513.39,514.2,512.19,513.29,10900.0,511.7817,512.5891,510.5854,511.682,10900.0
2025-02-12 11:45:00,514.2,515.77,513.34,514.87,5810.0,512.5891,514.1542,511.7318,513.257,5810.0
2025-02-12 11:50:00,514.22,514.58,512.91,513.99,11900.0,512.6091,512.9679,511.3032,512.3798,11900.0
2025-02-12 11:55:00,514.36,514.63,513.51,514.0,8877.0,512.7486,513.0178,511.9013,512.3897,8877.0
2025-02-12 12:00:00,513.99,515.46,513.08,513.63,8285.0,512.3798,513.8452,511.4726,512.0209,8285.0
2025-02-12 12:05:00,514.55,516.99,514.55,516.98,4763.0,512.938,515.3704,512.938,515.3604,4763.0
2025-02-12 12:10:00,517.38,518.04,517.38,517.68,1200.0,515.7592,516.4171,515.7592,516.0582,1200.0
2025-02-12 12:15:00,518.37,518.6,517.71,518.29,4026.0,516.7461,516.9753,516.0881,516.6663,4026.0
2025-02-12 12:20:00,519.16,520.84,519.16,520.52,2000.0,517.5336,519.2083,517.5336,518.8893,2000.0
2025-02-12 12:25:00,521.15,521.59,519.75,521.59,11339.0,519.5173,519.956,518.1217,519.956,11339.0
2025-02-12 12:30:00,521.17,523.56,521.17,523.56,5064.0,519.5373,521.9198,519.5373,521.9198,5064.0
2025-02-12 12:35:00,523.56,523.56,520.19,520.28,8546.0,521.9198,521.9198,518.5604,518.6501,8546.0
2025-02-12 12:40:00,520.25,522.09,520.25,522.04,6334.0,518.6202,520.4544,518.6202,520.4046,6334.0
2025-02-12 12:45:00,522.38,525.73,522.09,525.12,5492.0,520.7435,524.083,520.4544,523.4749,5492.0
2025-02-12 12:50:00,525.45,526.98,525.15,526.72,3171.0,523.8039,525.3291,523.5048,525.0699,3171.0
2025-02-12 12:55:00,526.72,526.89,525.91,526.5,3608.0,525.0699,525.2394,524.2624,524.8506,3608.0
2025-02-12 13:00:00,526.5,526.51,525.29,525.82,5604.0,524.8506,524.8606,523.6444,524.1727,5604.0
2025-02-12 13:05:00,526.25,526.26,525.54,525.54,1900.0,524.6014,524.6113,523.8936,523.8936,1900.0
2025-02-12 13:10:00,525.85,526.49,525.58,526.45,2023.0,524.2026,524.8406,523.9335,524.8007,2023.0
2025-02-12 13:15:00,526.43,526.43,522.14,523.49,4207.0,524.7808,524.7808,520.5042,521.85,4207.0
2025-02-12 13:20:00,523.23,524.32,523.22,523.72,3702.0,521.5908,522.6774,521.5809,522.0793,3702.0
2025-02-12 13:25:00,523.97,524.51,523.22,524.15,2720.0,522.3285,522.8668,521.5809,522.5079,2720.0
2025-02-12 13:30:00,523.43,523.91,523.43,523.9,300.0,521.7902,522.2687,521.7902,522.2587,300.0
2025-02-12 13:35:00,524.37,525.45,523.46,524.45,5927.0,522.7273,523.8039,521.8201,522.807,5927.0
2025-02-12 13:40:00,524.45,524.45,523.02,523.29,1200.0,522.807,522.807,521.3815,521.6506,1200.0
2025-02-12 13:45:00,523.29,524.05,522.71,523.17,2780.0,521.6506,522.4083,521.0725,521.531,2780.0
2025-02-12 13:50:00,523.24,524.12,523.23,524.01,1300.0,521.6008,522.478,521.5908,522.3684,1300.0
2025-02-12 13:55:00,524.01,524.4,524.01,524.01,1665.0,522.3684,522.7572,522.3684,522.3684,1665.0
2025-02-12 14:00:00,524.01,524.01,522.4,523.15,3929.0,522.3684,522.3684,520.7634,521.5111,3929.0
2025-02-12 14:05:00,523.15,523.31,522.44,522.45,1000.0,521.5111,521.6706,520.8033,520.8133,1000.0
2025-02-12 14:10:00,522.54,522.54,521.97,521.97,1293.0,520.903,520.903,520.3348,520.3348,1293.0
2025-02-12 14:15:00,521.43,521.43,520.64,521.03,3312.0,519.7965,519.7965,519.0089,519.3977,3312.0
2025-02-12 14:20:00,520.64,520.65,519.69,520.49,1760.0,519.0089,519.0189,518.0619,518.8594,1760.0
2025-02-12 14:25:00,520.49,521.84,520.45,520.52,2922.0,518.8594,520.2052,518.8195,518.8893,2922.0
2025-02-12 14:30:00,520.51,521.67,520.51,521.67,4575.0,518.8794,520.0357,518.8794,520.0357,4575.0
2025-02-12 14:35:00,521.67,522.26,520.58,521.05,7463.0,520.0357,520.6239,518.9491,519.4177,7463.0
2025-02-12 14:40:00,521.05,521.96,521.05,521.85,2076.0,519.4177,520.3248,519.4177,520.2152,2076.0
2025-02-12 14:45:00,521.32,522.68,521.12,522.49,5290.0,519.6868,521.0426,519.4874,520.8531,5290.0
2025-02-12 14:50:00,521.64,521.65,520.39,521.35,2146.0,520.0058,520.0158,518.7597,519.7167,2146.0
2025-02-12 14:55:00,521.75,522.39,521.35,522.3,6319.0,520.1155,520.7535,519.7167,520.6637,6319.0
2025-02-12 15:00:00,522.13,522.13,521.26,521.26,1850.0,520.4943,520.4943,519.627,519.627,1850.0
2025-02-12 15:05:00,521.26,522.12,521.26,522.12,2917.0,519.627,520.4843,519.627,520.4843,2917.0
2025-02-12 15:10:00,522.11,522.11,521.07,521.16,7251.0,520.4743,520.4743,519.4376,519.5273,7251.0
2025-02-12 15:15:00,521.05,521.25,520.26,520.82,5223.0,519.4177,519.617,518.6301,519.1884,5223.0
2025-02-12 15:20:00,521.17,522.12,520.31,522.07,5344.0,519.5373,520.4843,518.68,520.4345,5344.0
2025-02-12 15:25:00,522.12,522.36,521.41,522.23,7812.0,520.4843,520.7236,519.7765,520.594,7812.0
2025-02-12 15:30:00,522.51,522.69,521.61,522.07,10138.0,520.8731,521.0525,519.9759,520.4345,10138.0
2025-02-12 15:35:00,522.06,522.26,521.61,521.68,11742.0,520.4245,520.6239,519.9759,520.0457,11742.0
2025-02-12 15:40:00,522.03,522.15,517.63,517.91,16128.0,520.3946,520.5142,516.0084,516.2875,16128.0
2025-02-12 15:45:00,517.69,517.69,514.74,515.38,12711.0,516.0682,516.0682,513.1274,513.7654,12711.0
2025-02-12 15:50:00,515.38,516.11,514.69,514.87,18556.0,513.7654,514.4931,513.0776,513.257,18556.0
2025-02-12 15:55:00,515.3,517.99,515.25,516.63,38244.0,513.6857,516.3672,513.6358,515.0115,38244.0
2025-02-13 09:30:00,522.87,525.55,521.5,522.97,6550.0,521.232,523.9036,519.8663,521.3316,6550.0
2025-02-13 09:35:00,522.83,522.88,521.9,522.13,2594.0,521.1921,521.2419,520.265,520.4943,2594.0
2025-02-13 09:40:00,521.0,521.57,519.03,521.01,2556.0,519.3678,519.936,517.404,519.3778,2556.0
2025-02-13 09:45:00,521.0,521.77,518.85,519.38,3663.0,519.3678,520.1354,517.2246,517.7529,3663.0
2025-02-13 09:50:00,518.54,519.85,518.32,519.85,1833.0,516.9155,518.2214,516.6962,518.2214,1833.0
2025-02-13 09:55:00,520.2,523.37,520.2,523.37,3800.0,518.5703,521.7304,518.5703,521.7304,3800.0
2025-02-13 10:00:00,523.15,523.15,521.61,522.09,6665.0,521.5111,521.5111,519.9759,520.4544,6665.0
2025-02-13 10:05:00,522.0,522.0,520.56,520.79,5664.0,520.3647,520.3647,518.9292,519.1585,5664.0
2025-02-13 10:10:00,521.53,523.45,521.28,522.72,5129.0,519.8962,521.8101,519.6469,521.0824,5129.0
2025-02-13 10:15:00,522.71,525.6,522.58,524.51,3445.0,521.0725,523.9534,520.9429,522.8668,3445.0
2025-02-13 10:20:00,524.96,524.96,523.59,523.81,1600.0,523.3154,523.3154,521.9497,522.169,1600.0
2025-02-13 10:25:00,523.81,524.08,522.7,524.05,7492.0,522.169,522.4382,521.0625,522.4083,7492.0
2025-02-13 10:30:00,524.05,524.24,522.78,523.4,2761.0,522.4083,522.5977,521.1422,521.7603,2761.0
2025-02-13 10:35:00,524.27,525.36,524.27,524.68,3519.0,522.6276,523.7142,522.6276,523.0363,3519.0
2025-02-13 10:40:00,524.77,526.2,524.74,526.2,2501.0,523.126,524.5515,523.0961,524.5515,2501.0
2025-02-13 10:45:00,526.13,526.59,525.0,525.06,2020.0,524.4817,524.9403,523.3553,523.4151,2020.0
2025-02-13 10:50:00,526.27,526.59,525.78,526.29,5056.0,524.6213,524.9403,524.1328,524.6412,5056.0
2025-02-13 10:55:00,525.15,525.79,523.21,523.67,4115.0,523.5048,524.1428,521.5709,522.0295,4115.0
2025-02-13 11:00:00,523.68,525.57,523.67,524.48,5325.0,522.0394,523.9235,522.0295,522.8369,5325.0
2025-02-13 11:05:00,524.48,524.48,524.23,524.23,200.0,522.8369,522.8369,522.5877,522.5877,200.0
2025-02-13 11:10:00,524.87,525.01,524.26,524.26,2346.0,523.2257,523.3653,522.6176,522.6176,2346.0
2025-02-13 11:15:00,524.61,524.95,523.8,524.91,2202.0,522.9665,523.3054,522.159,523.2656,2202.0
2025-02-13 11:20:00,524.67,524.94,523.25,523.6,6163.0,523.0263,523.2955,521.6108,521.9597,6163.0
2025-02-13 11:25:00,523.6,524.67,523.59,524.57,2418.0,521.9597,523.0263,521.9497,522.9266,2418.0
2025-02-13 11:30:00,524.66,526.31,524.6,525.87,1985.0,523.0164,524.6612,522.9565,524.2226,1985.0
2025-02-13 11:35:00,525.87,525.87,524.21,524.48,2690.0,524.2226,524.2226,522.5678,522.8369,2690.0
2025-02-13 11:40:00,524.73,525.44,524.43,525.44,1910.0,523.0861,523.7939,522.7871,523.7939,1910.0
2025-02-13 11:45:00,525.9,526.51,525.9,526.44,2404.0,524.2525,524.8606,524.2525,524.7908,2404.0
2025-02-13 11:50:00,526.85,526.86,525.75,525.75,1851.0,525.1995,525.2095,524.1029,524.1029,1851.0
2025-02-13 11:55:00,525.77,526.34,525.67,526.24,4478.0,524.1229,524.6911,524.0232,524.5914,4478.0
2025-02-13 12:00:00,526.14,527.52,525.73,527.51,3689.0,524.4917,525.8674,524.083,525.8574,3689.0
2025-02-13 12:05:00,527.96,528.84,527.5,528.49,2373.0,526.306,527.1833,525.8475,526.8344,2373.0
2025-02-13 12:10:00,528.49,528.5,528.07,528.11,1602.0,526.8344,526.8443,526.4157,526.4555,1602.0
2025-02-13 12:15:00,528.59,528.59,527.24,527.25,2863.0,526.934,526.934,525.5883,525.5982,2863.0
2025-02-13 12:20:00,527.8,530.51,527.6,530.51,15375.0,526.1465,528.848,525.9471,528.848,15375.0
2025-02-13 12:25:00,530.51,531.7,529.95,531.49,5121.0,528.848,530.0343,528.2898,529.825,5121.0
2025-02-13 12:30:00,531.15,531.24,529.57,529.58,1323.0,529.486,529.5757,527.911,527.9209,1323.0
2025-02-13 12:35:00,529.58,529.91,528.82,529.17,1668.0,527.9209,528.2499,527.1633,527.5122,1668.0
2025-02-13 12:40:00,528.92,528.92,528.28,528.41,2003.0,527.263,527.263,526.625,526.7546,2003.0
2025-02-13 12:45:00,528.41,528.41,527.94,528.14,1300.0,526.7546,526.7546,526.2861,526.4854,1300.0
2025-02-13 12:50:00,528.14,528.43,528.14,528.26,1013.0,526.4854,526.7745,526.4854,526.6051,1013.0
2025-02-13 12:55:00,528.26,528.26,526.57,526.58,1003.0,526.6051,526.6051,524.9204,524.9303,1003.0
2025-02-13 13:00:00,526.53,526.77,526.26,526.75,1748.0,524.8805,525.1197,524.6113,525.0998,1748.0
2025-02-13 13:05:00,526.75,526.96,526.33,526.52,3847.0,525.0998,525.3091,524.6811,524.8705,3847.0
2025-02-13 13:10:00,526.87,527.04,526.46,526.9,2571.0,525.2194,525.3889,524.8107,525.2493,2571.0
2025-02-13 13:15:00,526.84,528.0,526.84,527.2,2000.0,525.1895,526.3459,525.1895,525.5484,2000.0
2025-02-13 13:20:00,527.4,527.57,527.24,527.49,1940.0,525.7478,525.9172,525.5883,525.8375,1940.0
2025-02-13 13:25:00,527.49,527.94,527.49,527.68,1182.0,525.8375,526.2861,525.8375,526.0269,1182.0
2025-02-13 13:30:00,527.88,527.88,526.75,526.75,1312.0,526.2263,526.2263,525.0998,525.0998,1312.0
2025-02-13 13:35:00,527.32,527.5,526.78,527.49,1652.0,525.668,525.8475,525.1297,525.8375,1652.0
2025-02-13 13:40:00,527.37,527.37,525.78,525.85,1622.0,525.7179,525.7179,524.1328,524.2026,1622.0
2025-02-13 13:45:00,525.85,526.77,525.85,526.77,800.0,524.2026,525.1197,524.2026,525.1197,800.0
2025-02-13 13:50:00,526.95,526.98,526.46,526.98,3290.0,525.2992,525.3291,524.8107,525.3291,3290.0
2025-02-13 13:55:00,526.65,527.61,526.54,527.48,1341.0,525.0001,525.9571,524.8905,525.8275,1341.0
2025-02-13 14:00:00,527.48,527.5,526.2,526.66,2478.0,525.8275,525.8475,524.5515,525.0101,2478.0
2025-02-13 14:05:00,526.42,526.86,526.42,526.82,1394.0,524.7708,525.2095,524.7708,525.1696,1394.0
2025-02-13 14:10:00,526.52,526.6,526.02,526.02,1775.0,524.8705,524.9503,524.3721,524.3721,1775.0
2025-02-13 14:15:00,526.02,526.19,525.83,526.03,1721.0,524.3721,524.5416,524.1827,524.3821,1721.0
2025-02-13 14:20:00,525.87,526.0,524.75,524.75,1499.0,524.2226,524.3522,523.1061,523.1061,1499.0
2025-02-13 14:25:00,525.01,525.59,525.01,525.58,1104.0,523.3653,523.9434,523.3653,523.9335,1104.0
2025-02-13 14:30:00,525.7,526.12,525.59,525.64,2382.0,524.0531,524.4718,523.9434,523.9933,2382.0
2025-02-13 14:35:00,525.63,525.66,525.35,525.38,1903.0,523.9833,524.0132,523.7042,523.7341,1903.0
2025-02-13 14:40:00,525.35,525.38,525.29,525.35,940.0,523.7042,523.7341,523.6444,523.7042,940.0
2025-02-13 14:45:00,525.38,525.9,525.34,525.34,1694.0,523.7341,524.2525,523.6942,523.6942,1694.0
2025-02-13 14:50:00,525.95,526.34,525.6,526.08,3815.0,524.3023,524.6911,523.9534,524.4319,3815.0
2025-02-13 14:55:00,526.39,527.46,526.37,526.71,3782.0,524.7409,525.8076,524.721,525.0599,3782.0
2025-02-13 15:00:00,527.01,527.01,526.0,526.52,2200.0,525.359,525.359,524.3522,524.8705,2200.0
2025-02-13 15:05:00,526.93,527.25,526.49,526.68,2160.0,525.2792,525.5982,524.8406,525.03,2160.0
2025-02-13 15:10:00,527.45,527.51,527.45,527.45,591.0,525.7976,525.8574,525.7976,525.7976,591.0
2025-02-13 15:15:00,527.67,528.92,527.67,528.92,1810.0,526.0169,527.263,526.0169,527.263,1810.0
2025-02-13 15:20:00,529.2,529.36,528.4,528.56,5677.0,527.5421,527.7016,526.7446,526.9041,5677.0
2025-02-13 15:25:00,528.72,528.97,527.65,527.74,3155.0,527.0636,527.3128,525.997,526.0867,3155.0
2025-02-13 15:30:00,528.11,528.64,527.68,528.19,2146.0,526.4555,526.9839,526.0269,526.5353,2146.0
2025-02-13 15:35:00,528.01,529.51,527.83,528.4,6455.0,526.3559,527.8512,526.1764,526.7446,6455.0
2025-02-13 15:40:00,528.85,528.85,527.24,527.24,2517.0,527.1932,527.1932,525.5883,525.5883,2517.0
2025-02-13 15:45:00,527.18,528.64,527.18,528.25,8506.0,525.5285,526.9839,525.5285,526.5951,8506.0
2025-02-13 15:50:00,528.5,529.53,527.65,529.53,11889.0,526.8443,527.8711,525.997,527.8711,11889.0
2025-02-13 15:55:00,529.01,532.11,528.89,531.43,19719.0,527.3527,530.443,527.2331,529.7651,19719.0
2025-02-14 09:30:00,535.38,535.38,533.87,535.05,3426.0,533.7028,533.7028,532.1975,533.3738,3426.0
2025-02-14 09:35:00,534.29,534.44,531.64,532.17,1100.0,532.6162,532.7657,529.9745,530.5028,1100.0
2025-02-14 09:40:00,532.57,533.28,532.17,532.3,900.0,530.9016,531.6093,530.5028,530.6324,900.0
2025-02-14 09:45:00,532.31,532.66,530.07,530.8,4433.0,530.6424,530.9913,528.4094,529.1371,4433.0
2025-02-14 09:50:00,530.85,530.91,528.55,530.66,2139.0,529.187,529.2468,526.8942,528.9976,2139.0
2025-02-14 09:55:00,531.67,531.67,530.66,531.54,1999.0,530.0044,530.0044,528.9976,529.8748,1999.0
2025-02-14 10:00:00,531.59,531.61,530.57,531.35,3881.0,529.9246,529.9446,528.9078,529.6854,3881.0
2025-02-14 10:05:00,531.67,533.11,531.51,532.22,3600.0,530.0044,531.4399,529.8449,530.5527,3600.0
2025-02-14 10:10:00,532.22,532.22,531.02,531.51,2201.0,530.5527,530.5527,529.3564,529.8449,2201.0
2025-02-14 10:15:00,531.51,532.67,530.63,530.88,4538.0,529.8449,531.0013,528.9676,529.2169,4538.0
2025-02-14 10:20:00,530.9,534.2,530.9,532.45,3462.0,529.2368,532.5265,529.2368,530.7819,3462.0
2025-02-14 10:25:00,532.47,533.14,531.77,531.98,4064.0,530.8019,531.4698,530.1041,530.3134,4064.0
2025-02-14 10:30:00,531.97,531.97,529.79,529.79,3973.0,530.3035,530.3035,528.1303,528.1303,3973.0
2025-02-14 10:35:00,530.36,530.83,528.73,528.74,4571.0,528.6985,529.167,527.0736,527.0836,4571.0
2025-02-14 10:40:00,528.53,528.64,526.84,526.85,1205.0,526.8742,526.9839,525.1895,525.1995,1205.0
2025-02-14 10:45:00,527.98,528.71,527.92,528.01,1650.0,526.326,527.0537,526.2661,526.3559,1650.0
2025-02-14 10:50:00,528.93,530.06,528.01,528.91,1829.0,527.273,528.3994,526.3559,527.253,1829.0
2025-02-14 10:55:00,528.77,529.32,528.25,528.86,2898.0,527.1135,527.6618,526.5951,527.2032,2898.0
2025-02-14 11:00:00,528.44,529.16,528.43,528.88,1364.0,526.7845,527.5023,526.7745,527.2231,1364.0
2025-02-14 11:05:00,528.88,530.06,528.79,530.06,4670.0,527.2231,528.3994,527.1334,528.3994,4670.0
2025-02-14 11:10:00,530.43,531.32,529.16,529.29,8053.0,528.7683,529.6555,527.5023,527.6318,8053.0
2025-02-14 11:15:00,529.28,529.29,529.28,529.28,730.0,527.6219,527.6318,527.6219,527.6219,730.0
2025-02-14 11:20:00,529.28,529.55,528.41,528.41,1657.0,527.6219,527.891,526.7546,526.7546,1657.0
2025-02-14 11:25:00,528.7,529.47,528.7,529.17,1970.0,527.0437,527.8113,527.0437,527.5122,1970.0
2025-02-14 11:30:00,529.43,529.47,528.88,529.27,5317.0,527.7714,527.8113,527.2231,527.6119,5317.0
2025-02-14 11:35:00,529.27,529.43,529.03,529.17,2200.0,527.6119,527.7714,527.3727,527.5122,2200.0
2025-02-14 11:40:00,529.0,529.69,528.89,529.66,4351.0,527.3428,528.0306,527.2331,528.0007,4351.0
2025-02-14 11:45:00,529.66,529.91,529.32,529.66,2543.0,528.0007,528.2499,527.6618,528.0007,2543.0
2025-02-14 11:50:00,529.66,529.9,528.99,529.9,2070.0,528.0007,528.2399,527.3328,528.2399,2070.0
2025-02-14 11:55:00,529.9,530.33,529.37,530.33,2988.0,528.2399,528.6686,527.7116,528.6686,2988.0
2025-02-14 12:00:00,530.32,530.37,530.13,530.13,1655.0,528.6586,528.7085,528.4692,528.4692,1655.0
2025-02-14 12:05:00,530.04,530.05,529.47,529.48,1000.0,528.3795,528.3895,527.8113,527.8213,1000.0
2025-02-14 12:10:00,529.47,530.59,529.45,530.14,3104.0,527.8113,528.9278,527.7913,528.4792,3104.0
2025-02-14 12:15:00,530.59,530.94,530.59,530.81,1407.0,528.9278,529.2767,528.9278,529.1471,1407.0
2025-02-14 12:20:00,531.0,531.41,530.98,531.24,2608.0,529.3365,529.7452,529.3166,529.5757,2608.0
2025-02-14 12:25:00,531.2,531.2,530.58,530.95,2867.0,529.5359,529.5359,528.9178,529.2866,2867.0
2025-02-14 12:30:00,530.71,530.72,530.23,530.23,1000.0,529.0474,529.0574,528.5689,528.5689,1000.0
2025-02-14 12:35:00,530.23,530.44,530.03,530.04,1125.0,528.5689,528.7782,528.3695,528.3795,1125.0
2025-02-14 12:40:00,530.04,530.14,529.79,529.87,3318.0,528.3795,528.4792,528.1303,528.21,3318.0
2025-02-14 12:45:00,529.9,530.12,529.65,529.69,1522.0,528.2399,528.4592,527.9907,528.0306,1522.0
2025-02-14 12:50:00,529.67,529.67,529.08,529.23,1100.0,528.0107,528.0107,527.4225,527.572,1100.0
2025-02-14 12:55:00,529.23,529.23,528.65,528.87,1452.0,527.572,527.572,526.9939,527.2132,1452.0
2025-02-14 13:00:00,528.87,529.13,528.78,528.78,1300.0,527.2132,527.4723,527.1234,527.1234,1300.0
2025-02-14 13:05:00,528.78,528.78,528.56,528.57,900.0,527.1234,527.1234,526.9041,526.9141,900.0
2025-02-14 13:10:00,528.46,529.15,528.46,529.01,3405.0,526.8044,527.4923,526.8044,527.3527,3405.0
2025-02-14 13:15:00,529.13,529.56,528.88,529.46,2300.0,527.4723,527.901,527.2231,527.8013,2300.0
2025-02-14 13:20:00,529.67,529.87,529.61,529.61,1520.0,528.0107,528.21,527.9508,527.9508,1520.0
2025-02-14 13:25:00,529.61,530.29,529.61,530.14,8163.0,527.9508,528.6287,527.9508,528.4792,8163.0
2025-02-14 13:30:00,530.31,531.1,530.15,530.51,4715.0,528.6487,529.4362,528.4892,528.848,4715.0
2025-02-14 13:35:00,530.63,530.87,530.4,530.55,2126.0,528.9676,529.2069,528.7384,528.8879,2126.0
2025-02-14 13:40:00,530.97,531.34,530.89,531.34,400.0,529.3066,529.6754,529.2268,529.6754,400.0
2025-02-14 13:45:00,531.63,532.14,531.63,532.1,2364.0,529.9645,530.4729,529.9645,530.433,2364.0
2025-02-14 13:50:00,531.98,531.98,531.38,531.38,1000.0,530.3134,530.3134,529.7153,529.7153,1000.0
2025-02-14 13:55:00,531.66,531.93,531.63,531.63,800.0,529.9944,530.2636,529.9645,529.9645,800.0
2025-02-14 14:00:00,531.72,532.03,531.65,531.7,4309.0,530.0542,530.3633,529.9845,530.0343,4309.0
2025-02-14 14:05:00,531.69,531.86,531.57,531.86,800.0,530.0243,530.1938,529.9047,530.1938,800.0
2025-02-14 14:10:00,531.61,532.38,531.61,532.27,2802.0,529.9446,530.7122,529.9446,530.6025,2802.0
2025-02-14 14:15:00,532.27,532.27,531.95,531.95,1100.0,530.6025,530.6025,530.2835,530.2835,1100.0
2025-02-14 14:20:00,531.91,531.91,531.68,531.68,600.0,530.2436,530.2436,530.0144,530.0144,600.0
2025-02-14 14:25:00,531.96,531.97,531.0,531.04,3343.0,530.2935,530.3035,529.3365,529.3764,3343.0
2025-02-14 14:30:00,531.18,531.9,531.18,531.88,2666.0,529.5159,530.2337,529.5159,530.2137,2666.0
2025-02-14 14:35:00,531.71,531.71,530.83,530.88,915.0,530.0443,530.0443,529.167,529.2169,915.0
2025-02-14 14:40:00,530.87,531.18,530.85,531.1,1431.0,529.2069,529.5159,529.187,529.4362,1431.0
2025-02-14 14:45:00,531.1,531.1,529.82,529.88,800.0,529.4362,529.4362,528.1602,528.22,800.0
2025-02-14 14:50:00,529.96,530.21,529.96,530.21,723.0,528.2997,528.549,528.2997,528.549,723.0
2025-02-14 14:55:00,530.25,530.44,529.06,529.47,7276.0,528.5888,528.7782,527.4026,527.8113,7276.0
2025-02-14 15:00:00,529.48,529.97,529.23,529.24,2409.0,527.8213,528.3097,527.572,527.582,2409.0
2025-02-14 15:05:00,529.23,529.23,528.79,528.87,1822.0,527.572,527.572,527.1334,527.2132,1822.0
2025-02-14 15:10:00,528.79,528.79,528.13,528.46,3462.0,527.1334,527.1334,526.4755,526.8044,3462.0
2025-02-14 15:15:00,528.57,528.74,528.5,528.74,2081.0,526.9141,527.0836,526.8443,527.0836,2081.0
2025-02-14 15:20:00,528.86,528.96,527.97,528.62,5875.0,527.2032,527.3029,526.316,526.9639,5875.0
2025-02-14 15:25:00,528.45,529.02,528.07,528.07,7361.0,526.7945,527.3627,526.4157,526.4157,7361.0
2025-02-14 15:30:00,528.56,528.73,528.33,528.33,2934.0,526.9041,527.0736,526.6749,526.6749,2934.0
2025-02-14 15:35:00,528.33,528.46,527.68,528.08,4117.0,526.6749,526.8044,526.0269,526.4256,4117.0
2025-02-14 15:40:00,528.08,528.16,527.61,527.7,5798.0,526.4256,526.5054,525.9571,526.0468,5798.0
2025-02-14 15:45:00,527.7,527.75,525.73,526.02,4259.0,526.0468,526.0967,524.083,524.3721,4259.0
2025-02-14 15:50:00,525.73,526.49,525.43,526.49,8072.0,524.083,524.8406,523.7839,524.8406,8072.0
2025-02-14 15:55:00,526.16,527.72,526.16,526.98,27008.0,524.5117,526.0668,524.5117,525.3291,27008.0
2025-02-18 09:30:00,532.7,532.83,529.15,529.86,7539.0,531.0312,531.1608,527.4923,528.2001,7539.0
2025-02-18 09:35:00,530.93,532.0,529.74,531.06,2969.0,529.2667,530.3334,528.0804,529.3963,2969.0
2025-02-18 09:40:00,532.88,533.18,531.02,532.0,2437.0,531.2106,531.5097,529.3564,530.3334,2437.0
2025-02-18 09:45:00,532.95,534.7,531.66,531.66,5440.0,531.2804,533.0249,529.9944,529.9944,5440.0
2025-02-18 09:50:00,531.66,532.38,530.56,531.04,9033.0,529.9944,530.7122,528.8979,529.3764,9033.0
2025-02-18 09:55:00,532.3,532.85,531.33,531.74,1668.0,530.6324,531.1807,529.6655,530.0742,1668.0
2025-02-18 10:00:00,531.92,531.92,529.87,530.65,4815.0,530.2536,530.2536,528.21,528.9876,4815.0
2025-02-18 10:05:00,530.65,532.03,530.53,532.02,2041.0,528.9876,530.3633,528.868,530.3533,2041.0
2025-02-18 10:10:00,532.02,532.7,531.36,532.29,3670.0,530.3533,531.0312,529.6954,530.6224,3670.0
2025-02-18 10:15:00,532.26,533.73,532.26,533.45,1001.0,530.5925,532.0579,530.5925,531.7788,1001.0
2025-02-18 10:20:00,533.45,534.89,533.43,534.73,3365.0,531.7788,533.2143,531.7589,533.0548,3365.0
2025-02-18 10:25:00,535.88,536.94,535.88,536.31,667.0,534.2012,535.2579,534.2012,534.6299,667.0
2025-02-18 10:30:00,536.1,536.84,534.78,535.39,2410.0,534.4205,535.1582,533.1046,533.7127,2410.0
2025-02-18 10:35:00,535.34,536.5,535.33,536.21,1819.0,533.6629,534.8193,533.6529,534.5302,1819.0
2025-02-18 10:40:00,536.87,536.87,536.86,536.86,742.0,535.1881,535.1881,535.1781,535.1781,742.0
2025-02-18 10:45:00,536.88,539.0,536.87,539.0,4010.0,535.1981,537.3114,535.1881,537.3114,4010.0
2025-02-18 10:50:00,538.6,539.0,537.97,537.97,1867.0,536.9127,537.3114,536.2847,536.2847,1867.0
2025-02-18 10:55:00,537.97,539.08,537.91,539.05,1745.0,536.2847,537.3912,536.2248,537.3613,1745.0
2025-02-18 11:00:00,539.75,539.75,539.25,539.25,1461.0,538.0591,538.0591,537.5606,537.5606,1461.0
2025-02-18 11:05:00,538.9,538.91,537.35,538.69,978.0,537.2117,537.2217,535.6666,537.0024,978.0
2025-02-18 11:10:00,539.34,539.34,538.55,538.55,1200.0,537.6504,537.6504,536.8628,536.8628,1200.0
2025-02-18 11:15:00,538.37,538.37,537.15,537.15,600.0,536.6834,536.6834,535.4672,535.4672,600.0
2025-02-18 11:20:00,537.15,537.15,535.38,536.3,1408.0,535.4672,535.4672,533.7028,534.6199,1408.0
2025-02-18 11:25:00,536.3,536.84,535.36,536.84,3631.0,534.6199,535.1582,533.6828,535.1582,3631.0
2025-02-18 11:30:00,536.83,536.95,536.48,536.85,1304.0,535.1482,535.2678,534.7993,535.1682,1304.0
2025-02-18 11:35:00,537.06,537.06,535.79,536.24,930.0,535.3775,535.3775,534.1115,534.5601,930.0
2025-02-18 11:40:00,536.17,536.97,536.16,536.97,1652.0,534.4903,535.2878,534.4803,535.2878,1652.0
2025-02-18 11:45:00,536.97,537.6,536.73,537.51,1765.0,535.2878,535.9158,535.0485,535.8261,1765.0
2025-02-18 11:50:00,537.56,537.56,536.85,536.97,2123.0,535.8759,535.8759,535.1682,535.2878,2123.0
2025-02-18 11:55:00,536.96,538.3,536.64,538.06,2811.0,535.2778,536.6136,534.9588,536.3744,2811.0
2025-02-18 12:00:00,538.06,538.06,537.6,537.85,667.0,536.3744,536.3744,535.9158,536.165,667.0
2025-02-18 12:05:00,538.01,538.19,537.85,538.18,1100.0,536.3245,536.504,536.165,536.494,1100.0
2025-02-18 12:10:00,537.88,537.88,537.3,537.32,979.0,536.1949,536.1949,535.6168,535.6367,979.0
2025-02-18 12:15:00,537.34,537.98,537.33,537.88,1805.0,535.6566,536.2946,535.6467,536.1949,1805.0
2025-02-18 12:20:00,537.83,537.83,537.18,537.18,801.0,536.1451,536.1451,535.4971,535.4971,801.0
2025-02-18 12:25:00,537.04,537.4,536.67,536.73,905.0,535.3576,535.7164,534.9887,535.0485,905.0
2025-02-18 12:30:00,537.56,537.61,536.55,536.56,1534.0,535.8759,535.9258,534.8691,534.8791,1534.0
2025-02-18 12:35:00,536.52,536.53,535.81,535.82,600.0,534.8392,534.8492,534.1314,534.1414,600.0
2025-02-18 12:40:00,536.47,536.47,535.73,535.73,1315.0,534.7894,534.7894,534.0517,534.0517,1315.0
2025-02-18 12:45:00,536.26,537.07,536.26,537.06,2300.0,534.58,535.3875,534.58,535.3775,2300.0
2025-02-18 12:50:00,537.22,537.22,536.99,536.99,1029.0,535.537,535.537,535.3077,535.3077,1029.0
2025-02-18 12:55:00,536.77,537.13,536.75,536.76,1183.0,535.0884,535.4473,535.0685,535.0784,1183.0
2025-02-18 13:00:00,536.76,536.77,536.76,536.76,803.0,535.0784,535.0884,535.0784,535.0784,803.0
2025-02-18 13:05:00,536.69,536.69,536.58,536.58,400.0,535.0087,535.0087,534.899,534.899,400.0
2025-02-18 13:10:00,536.58,537.46,536.57,537.34,2370.0,534.899,535.7763,534.889,535.6566,2370.0
2025-02-18 13:15:00,537.22,537.22,536.94,537.01,1065.0,535.537,535.537,535.2579,535.3277,1065.0
2025-02-18 13:20:00,537.01,537.48,536.83,537.2,3215.0,535.3277,535.7962,535.1482,535.5171,3215.0
2025-02-18 13:25:00,537.2,537.54,537.12,537.3,1405.0,535.5171,535.856,535.4373,535.6168,1405.0
2025-02-18 13:30:00,537.38,539.19,537.38,539.19,1588.0,535.6965,537.5008,535.6965,537.5008,1588.0
2025-02-18 13:35:00,538.99,539.3,538.52,539.07,2440.0,537.3015,537.6105,536.8329,537.3812,2440.0
2025-02-18 13:40:00,538.94,539.32,538.94,539.32,935.0,537.2516,537.6304,537.2516,537.6304,935.0
2025-02-18 13:45:00,539.46,539.61,538.75,538.75,2494.0,537.77,537.9195,537.0622,537.0622,2494.0
2025-02-18 13:50:00,538.55,538.74,538.54,538.73,600.0,536.8628,537.0522,536.8529,537.0423,600.0
2025-02-18 13:55:00,538.76,538.76,537.51,537.51,2383.0,537.0722,537.0722,535.8261,535.8261,2383.0
2025-02-18 14:00:00,538.06,538.42,537.97,538.02,3200.0,536.3744,536.7332,536.2847,536.3345,3200.0
2025-02-18 14:05:00,537.85,537.88,536.33,536.34,6229.0,536.165,536.1949,534.6498,534.6598,6229.0
2025-02-18 14:10:00,536.54,536.81,536.27,536.27,2840.0,534.8591,535.1283,534.59,534.59,2840.0
2025-02-18 14:15:00,536.27,536.51,535.03,535.03,1452.0,534.59,534.8292,533.3539,533.3539,1452.0
2025-02-18 14:20:00,535.03,535.74,534.76,535.4,5271.0,533.3539,534.0616,533.0847,533.7227,5271.0
2025-02-18 14:25:00,536.13,536.14,534.96,535.0,1763.0,534.4504,534.4604,533.2841,533.324,1763.0
2025-02-18 14:30:00,535.12,535.12,533.28,534.07,3072.0,533.4436,533.4436,531.6093,532.3969,3072.0
2025-02-18 14:35:00,533.96,533.96,533.96,533.96,600.0,532.2872,532.2872,532.2872,532.2872,600.0
2025-02-18 14:40:00,533.72,534.37,533.36,533.56,3872.0,532.048,532.6959,531.6891,531.8885,3872.0
2025-02-18 14:45:00,533.11,533.26,531.94,531.99,2100.0,531.4399,531.5894,530.2735,530.3234,2100.0
2025-02-18 14:50:00,532.01,532.91,532.01,532.59,2843.0,530.3433,531.2405,530.3433,530.9215,2843.0
2025-02-18 14:55:00,532.59,533.04,531.87,532.75,2629.0,530.9215,531.3701,530.2038,531.081,2629.0
2025-02-18 15:00:00,532.04,532.66,531.54,531.92,3115.0,530.3732,530.9913,529.8748,530.2536,3115.0
2025-02-18 15:05:00,531.92,531.92,531.39,531.39,673.0,530.2536,530.2536,529.7253,529.7253,673.0
2025-02-18 15:10:00,531.92,533.44,531.92,533.33,2637.0,530.2536,531.7688,530.2536,531.6592,2637.0
2025-02-18 15:15:00,533.5,533.5,533.5,533.5,100.0,531.8287,531.8287,531.8287,531.8287,100.0
2025-02-18 15:20:00,533.28,533.75,533.28,533.57,1600.0,531.6093,532.0779,531.6093,531.8984,1600.0
2025-02-18 15:25:00,533.75,533.97,532.7,533.38,6090.0,532.0779,532.2972,531.0312,531.709,6090.0
2025-02-18 15:30:00,533.38,533.8,532.94,533.72,3490.0,531.709,532.1277,531.2704,532.048,3490.0
2025-02-18 15:35:00,533.72,533.8,532.88,532.91,3185.0,532.048,532.1277,531.2106,531.2405,3185.0
2025-02-18 15:40:00,532.91,532.94,531.59,532.75,5322.0,531.2405,531.2704,529.9246,531.081,5322.0
2025-02-18 15:45:00,532.79,533.03,532.28,532.38,8311.0,531.1209,531.3601,530.6125,530.7122,8311.0
2025-02-18 15:50:00,532.99,534.25,531.83,531.83,13301.0,531.3203,532.5763,530.1639,530.1639,13301.0
2025-02-18 15:55:00,532.46,534.62,532.03,534.27,52929.0,530.7919,532.9451,530.3633,532.5962,52929.0
2025-02-19 09:30:00,527.33,530.38,527.07,529.82,3734.0,525.678,528.7184,525.4188,528.1602,3734.0
2025-02-19 09:35:00,530.3,530.48,525.32,527.01,2116.0,528.6387,528.8181,523.6743,525.359,2116.0
2025-02-19 09:40:00,525.31,525.32,523.91,523.92,1011.0,523.6643,523.6743,522.2687,522.2787,1011.0
2025-02-19 09:45:00,524.7,524.71,522.18,522.18,1064.0,523.0562,523.0662,520.5441,520.5441,1064.0
2025-02-19 09:50:00,521.31,523.1,521.31,523.0,1040.0,519.6768,521.4612,519.6768,521.3616,1040.0
2025-02-19 09:55:00,523.27,524.2,522.77,522.77,1179.0,521.6307,522.5578,521.1323,521.1323,1179.0
2025-02-19 10:00:00,524.33,526.21,523.79,525.09,1773.0,522.6874,524.5615,522.1491,523.445,1773.0
2025-02-19 10:05:00,523.83,526.13,523.81,526.13,300.0,522.189,524.4817,522.169,524.4817,300.0
2025-02-19 10:10:00,526.13,526.13,526.13,526.13,0.0,524.4817,524.4817,524.4817,524.4817,0.0
2025-02-19 10:15:00,525.64,526.73,525.64,526.73,1000.0,523.9933,525.0799,523.9933,525.0799,1000.0
2025-02-19 10:20:00,527.5,527.5,526.42,526.43,400.0,525.8475,525.8475,524.7708,524.7808,400.0
2025-02-19 10:25:00,525.45,525.94,525.15,525.41,1200.0,523.8039,524.2923,523.5048,523.764,1200.0
2025-02-19 10:30:00,525.27,525.27,523.87,524.5,4987.0,523.6244,523.6244,522.2288,522.8569,4987.0
2025-02-19 10:35:00,525.25,525.56,525.11,525.56,400.0,523.6045,523.9135,523.4649,523.9135,400.0
2025-02-19 10:40:00,525.55,525.55,522.95,522.95,1993.0,523.9036,523.9036,521.3117,521.3117,1993.0
2025-02-19 10:45:00,523.49,523.49,523.45,523.45,706.0,521.85,521.85,521.8101,521.8101,706.0
2025-02-19 10:50:00,523.14,524.46,523.14,523.49,1400.0,521.5011,522.817,521.5011,521.85,1400.0
2025-02-19 10:55:00,523.49,523.49,522.97,522.98,1700.0,521.85,521.85,521.3316,521.3416,1700.0
2025-02-19 11:00:00,523.16,523.94,522.74,522.98,5855.0,521.5211,522.2986,521.1024,521.3416,5855.0
2025-02-19 11:05:00,523.02,523.47,523.02,523.47,431.0,521.3815,521.8301,521.3815,521.8301,431.0
2025-02-19 11:10:00,522.66,522.66,522.28,522.29,600.0,521.0226,521.0226,520.6438,520.6538,600.0
2025-02-19 11:15:00,522.07,522.35,522.07,522.35,400.0,520.4345,520.7136,520.4345,520.7136,400.0
2025-02-19 11:20:00,522.06,522.06,522.06,522.06,294.0,520.4245,520.4245,520.4245,520.4245,294.0
2025-02-19 11:25:00,522.09,522.95,521.2,521.5,5118.0,520.4544,521.3117,519.5672,519.8663,5118.0
2025-02-19 11:30:00,521.31,522.41,521.19,522.41,3000.0,519.6768,520.7734,519.5572,520.7734,3000.0
2025-02-19 11:35:00,522.8,522.89,521.81,521.9,2041.0,521.1622,521.2519,520.1753,520.265,2041.0
2025-02-19 11:40:00,520.77,522.3,520.62,522.3,3024.0,519.1385,520.6637,518.989,520.6637,3024.0
2025-02-19 11:45:00,521.97,522.4,521.94,522.37,600.0,520.3348,520.7634,520.3049,520.7335,600.0
2025-02-19 11:50:00,521.95,522.88,521.94,522.12,1531.0,520.3148,521.2419,520.3049,520.4843,1531.0
2025-02-19 11:55:00,522.12,522.55,520.8,521.0,3853.0,520.4843,520.913,519.1684,519.3678,3853.0
2025-02-19 12:00:00,520.95,521.4,520.69,520.69,1566.0,519.318,519.7666,519.0588,519.0588,1566.0
2025-02-19 12:05:00,520.3,520.53,519.92,519.92,900.0,518.67,518.8993,518.2912,518.2912,900.0
2025-02-19 12:10:00,519.63,520.48,519.62,520.29,1205.0,518.0021,518.8494,517.9921,518.66,1205.0
2025-02-19 12:15:00,520.69,520.69,520.69,520.69,100.0,519.0588,519.0588,519.0588,519.0588,100.0
2025-02-19 12:20:00,520.71,520.71,520.68,520.68,200.0,519.0787,519.0787,519.0488,519.0488,200.0
2025-02-19 12:25:00,521.22,521.22,520.53,520.55,667.0,519.5871,519.5871,518.8993,518.9192,667.0
2025-02-19 12:30:00,520.11,520.11,519.93,520.1,300.0,518.4806,518.4806,518.3012,518.4706,300.0
2025-02-19 12:35:00,519.63,520.12,519.06,519.82,1419.0,518.0021,518.4906,517.4339,518.1915,1419.0
2025-02-19 12:40:00,519.4,519.41,518.23,518.23,1110.0,517.7728,517.7828,516.6065,516.6065,1110.0
2025-02-19 12:45:00,518.31,518.31,518.24,518.25,800.0,516.6862,516.6862,516.6165,516.6264,800.0
2025-02-19 12:50:00,518.25,518.57,518.1,518.33,1200.0,516.6264,516.9454,516.4769,516.7062,1200.0
2025-02-19 12:55:00,518.33,518.33,517.35,517.98,1622.0,516.7062,516.7062,515.7293,516.3573,1622.0
2025-02-19 13:00:00,517.46,517.47,517.46,517.47,648.0,515.8389,515.8489,515.8389,515.8489,648.0
2025-02-19 13:05:00,517.47,517.61,517.47,517.61,600.0,515.8489,515.9884,515.8489,515.9884,600.0
2025-02-19 13:10:00,517.39,517.5,517.0,517.42,1032.0,515.7691,515.8788,515.3803,515.799,1032.0
2025-02-19 13:15:00,517.68,520.49,517.49,520.49,2860.0,516.0582,518.8594,515.8688,518.8594,2860.0
2025-02-19 13:20:00,519.99,520.45,519.96,520.45,600.0,518.361,518.8195,518.3311,518.8195,600.0
2025-02-19 13:25:00,520.63,520.95,520.52,520.95,1900.0,518.999,519.318,518.8893,519.318,1900.0
2025-02-19 13:30:00,520.98,521.09,520.95,520.95,400.0,519.3479,519.4575,519.318,519.318,400.0
2025-02-19 13:35:00,520.99,521.63,520.99,521.46,2500.0,519.3578,519.9958,519.3578,519.8264,2500.0
2025-02-19 13:40:00,521.11,521.22,520.71,520.73,1537.0,519.4775,519.5871,519.0787,519.0987,1537.0
2025-02-19 13:45:00,520.69,521.15,520.69,520.92,1000.0,519.0588,519.5173,519.0588,519.2881,1000.0
2025-02-19 13:50:00,521.07,521.55,521.05,521.54,1809.0,519.4376,519.9161,519.4177,519.9061,1809.0
2025-02-19 13:55:00,521.98,521.98,521.66,521.85,701.0,520.3447,520.3447,520.0257,520.2152,701.0
2025-02-19 14:00:00,521.7,521.7,520.66,520.8,2151.0,520.0656,520.0656,519.0289,519.1684,2151.0
2025-02-19 14:05:00,520.65,521.03,520.65,521.02,731.0,519.0189,519.3977,519.0189,519.3878,731.0
2025-02-19 14:10:00,521.0,521.66,521.0,521.65,400.0,519.3678,520.0257,519.3678,520.0158,400.0
2025-02-19 14:15:00,521.73,521.94,521.72,521.94,1000.0,520.0955,520.3049,520.0856,520.3049,1000.0
2025-02-19 14:20:00,521.94,521.99,521.94,521.99,900.0,520.3049,520.3547,520.3049,520.3547,900.0
2025-02-19 14:25:00,521.99,521.99,521.99,521.99,0.0,520.3547,520.3547,520.3547,520.3547,0.0
2025-02-19 14:30:00,522.05,522.08,521.72,522.08,500.0,520.4145,520.4444,520.0856,520.4444,500.0
2025-02-19 14:35:00,522.08,522.08,522.08,522.08,0.0,520.4444,520.4444,520.4444,520.4444,0.0
2025-02-19 14:40:00,521.72,521.77,521.72,521.77,300.0,520.0856,520.1354,520.0856,520.1354,300.0
2025-02-19 14:45:00,521.67,521.69,521.56,521.69,1000.0,520.0357,520.0557,519.9261,520.0557,1000.0
2025-02-19 14:50:00,521.7,521.7,521.69,521.7,100.0,520.0656,520.0656,520.0557,520.0656,100.0
2025-02-19 14:55:00,521.7,521.73,521.45,521.62,1100.0,520.0656,520.0955,519.8164,519.9859,1100.0
2025-02-19 15:00:00,521.6,521.61,520.92,521.01,1700.0,519.9659,519.9759,519.2881,519.3778,1700.0
2025-02-19 15:05:00,521.37,521.37,520.32,520.44,768.0,519.7367,519.7367,518.6899,518.8096,768.0
2025-02-19 15:10:00,520.26,521.12,520.26,521.12,1015.0,518.6301,519.4874,518.6301,519.4874,1015.0
2025-02-19 15:15:00,521.27,521.28,521.11,521.17,1000.0,519.637,519.6469,519.4775,519.5373,1000.0
2025-02-19 15:20:00,521.18,521.9,520.9,521.73,1600.0,519.5473,520.265,519.2681,520.0955,1600.0
2025-02-19 15:25:00,521.75,521.88,521.68,521.76,600.0,520.1155,520.2451,520.0457,520.1254,600.0
2025-02-19 15:30:00,521.95,521.95,521.74,521.74,500.0,520.3148,520.3148,520.1055,520.1055,500.0
2025-02-19 15:35:00,522.04,522.48,522.04,522.14,800.0,520.4046,520.8432,520.4046,520.5042,800.0
2025-02-19 15:40:00,522.03,522.69,522.03,522.22,1405.0,520.3946,521.0525,520.3946,520.584,1405.0
2025-02-19 15:45:00,522.42,522.42,521.69,521.69,2839.0,520.7834,520.7834,520.0557,520.0557,2839.0
2025-02-19 15:50:00,521.68,522.14,520.05,520.06,4756.0,520.0457,520.5042,518.4208,518.4308,4756.0
2025-02-19 15:55:00,520.29,522.12,520.05,520.96,29154.0,518.66,520.4843,518.4208,519.3279,29154.0
2025-02-20 09:30:00,516.76,519.88,516.76,518.67,3902.0,515.1411,518.2513,515.1411,517.0451,3902.0
2025-02-20 09:35:00,518.54,518.54,516.6,516.6,883.0,516.9155,516.9155,514.9816,514.9816,883.0
2025-02-20 09:40:00,514.51,516.35,514.01,516.35,1399.0,512.8981,514.7324,512.3997,514.7324,1399.0
2025-02-20 09:45:00,514.01,515.48,514.01,515.05,1900.0,512.3997,513.8651,512.3997,513.4365,1900.0
2025-02-20 09:50:00,515.05,515.06,514.02,514.14,1021.0,513.4365,513.4464,512.4097,512.5293,1021.0
2025-02-20 09:55:00,514.9,514.9,512.67,512.67,1947.0,513.2869,513.2869,511.0639,511.0639,1947.0
2025-02-20 10:00:00,512.62,512.8,511.11,511.77,1442.0,511.0141,511.1935,509.5088,510.1667,1442.0
2025-02-20 10:05:00,511.9,511.9,507.11,507.12,3890.0,510.2963,510.2963,505.5213,505.5313,3890.0
2025-02-20 10:10:00,509.18,509.86,507.95,508.12,4523.0,507.5848,508.2627,506.3587,506.5282,4523.0
2025-02-20 10:15:00,508.19,508.19,506.81,507.96,2809.0,506.5979,506.5979,505.2223,506.3687,2809.0
2025-02-20 10:20:00,507.87,509.39,507.54,509.39,5305.0,506.279,507.7942,505.95,507.7942,5305.0
2025-02-20 10:25:00,509.39,510.35,509.32,510.35,3755.0,507.7942,508.7512,507.7244,508.7512,3755.0
2025-02-20 10:30:00,510.47,510.48,509.98,510.34,936.0,508.8708,508.8808,508.3823,508.7412,936.0
2025-02-20 10:35:00,510.41,510.76,509.84,509.84,806.0,508.811,509.1599,508.2428,508.2428,806.0
2025-02-20 10:40:00,510.41,510.98,509.87,509.94,10425.0,508.811,509.3792,508.2727,508.3425,10425.0
2025-02-20 10:45:00,510.0,510.07,509.78,509.84,3080.0,508.4023,508.4721,508.183,508.2428,3080.0
2025-02-20 10:50:00,509.88,509.96,509.78,509.78,400.0,508.2827,508.3624,508.183,508.183,400.0
2025-02-20 10:55:00,509.75,509.76,509.18,509.18,4957.0,508.1531,508.163,507.5848,507.5848,4957.0
2025-02-20 11:00:00,508.97,509.13,508.11,508.43,5329.0,507.3755,507.535,506.5182,506.8372,5329.0
2025-02-20 11:05:00,508.27,509.29,507.72,508.6,8961.0,506.6777,507.6945,506.1294,507.0067,8961.0
2025-02-20 11:10:00,507.51,508.98,507.51,508.98,300.0,505.9201,507.3855,505.9201,507.3855,300.0
2025-02-20 11:15:00,507.99,507.99,507.99,507.99,139.0,506.3986,506.3986,506.3986,506.3986,139.0
2025-02-20 11:20:00,507.99,507.99,507.99,507.99,0.0,506.3986,506.3986,506.3986,506.3986,0.0
2025-02-20 11:25:00,508.23,508.42,507.84,508.42,926.0,506.6378,506.8272,506.249,506.8272,926.0
2025-02-20 11:30:00,508.48,508.48,507.64,507.64,1346.0,506.887,506.887,506.0497,506.0497,1346.0
2025-02-20 11:35:00,507.67,507.67,505.95,506.79,10218.0,506.0796,506.0796,504.365,505.2023,10218.0
2025-02-20 11:40:00,506.75,507.79,506.75,507.79,1007.0,505.1625,506.1992,505.1625,506.1992,1007.0
2025-02-20 11:45:00,507.75,507.76,507.75,507.75,500.0,506.1593,506.1693,506.1593,506.1593,500.0
2025-02-20 11:50:00,507.25,507.25,507.24,507.25,200.0,505.6609,505.6609,505.6509,505.6609,200.0
2025-02-20 11:55:00,507.24,507.3,507.06,507.18,862.0,505.6509,505.7107,505.4715,505.5911,862.0
2025-02-20 12:00:00,507.52,507.54,506.93,506.97,3664.0,505.93,505.95,505.3419,505.3818,3664.0
2025-02-20 12:05:00,507.26,507.8,507.24,507.8,990.0,505.6709,506.2092,505.6509,506.2092,990.0
2025-02-20 12:10:00,507.8,508.17,507.52,507.77,1974.0,506.2092,506.578,505.93,506.1793,1974.0
2025-02-20 12:15:00,507.78,507.79,507.78,507.79,300.0,506.1892,506.1992,506.1892,506.1992,300.0
2025-02-20 12:20:00,507.79,507.8,506.85,507.38,1611.0,506.1992,506.2092,505.2621,505.7905,1611.0
2025-02-20 12:25:00,506.99,506.99,506.58,506.59,3091.0,505.4017,505.4017,504.993,505.003,3091.0
2025-02-20 12:30:00,505.92,506.14,505.58,505.95,1500.0,504.3351,504.5544,503.9961,504.365,1500.0
2025-02-20 12:35:00,506.64,507.35,506.25,506.62,1755.0,505.0528,505.7606,504.664,505.0329,1755.0
2025-02-20 12:40:00,506.78,506.79,506.78,506.78,170.0,505.1924,505.2023,505.1924,505.1924,170.0
2025-02-20 12:45:00,507.26,507.27,507.26,507.26,150.0,505.6709,505.6808,505.6709,505.6709,150.0
2025-02-20 12:50:00,506.29,506.29,505.8,505.8,1052.0,504.7039,504.7039,504.2154,504.2154,1052.0
2025-02-20 12:55:00,505.8,505.95,505.0,505.0,1700.0,504.2154,504.365,503.4179,503.4179,1700.0
2025-02-20 13:00:00,505.36,505.36,504.72,504.91,900.0,503.7768,503.7768,503.1388,503.3282,900.0
2025-02-20 13:05:00,505.02,505.02,504.16,504.7,1612.0,503.4379,503.4379,502.5806,503.1189,1612.0
2025-02-20 13:10:00,504.82,504.82,503.87,504.21,2379.0,503.2385,503.2385,502.2915,502.6304,2379.0
2025-02-20 13:15:00,503.95,503.95,502.01,502.01,6845.0,502.3712,502.3712,500.4373,500.4373,6845.0
2025-02-20 13:20:00,502.82,504.1,502.74,504.1,2354.0,501.2448,502.5208,501.165,502.5208,2354.0
2025-02-20 13:25:00,504.1,504.1,504.1,504.1,0.0,502.5208,502.5208,502.5208,502.5208,0.0
2025-02-20 13:30:00,504.75,505.59,504.74,505.59,300.0,503.1687,504.0061,503.1588,504.0061,300.0
2025-02-20 13:35:00,504.75,504.75,504.58,504.72,300.0,503.1687,503.1687,502.9993,503.1388,300.0
2025-02-20 13:40:00,504.72,504.72,504.72,504.72,0.0,503.1388,503.1388,503.1388,503.1388,0.0
2025-02-20 13:45:00,505.01,505.01,504.58,504.59,300.0,503.4279,503.4279,502.9993,503.0092,300.0
2025-02-20 13:50:00,504.59,504.59,503.96,504.59,600.0,503.0092,503.0092,502.3812,503.0092,600.0
2025-02-20 13:55:00,504.59,504.59,504.59,504.59,0.0,503.0092,503.0092,503.0092,503.0092,0.0
2025-02-20 14:00:00,504.62,504.74,504.01,504.19,1426.0,503.0391,503.1588,502.431,502.6105,1426.0
2025-02-20 14:05:00,504.08,504.46,504.02,504.03,990.0,502.5008,502.8796,502.441,502.451,990.0
2025-02-20 14:10:00,504.62,504.78,504.27,504.36,3264.0,503.0391,503.1986,502.6902,502.7799,3264.0
2025-02-20 14:15:00,504.67,504.97,503.53,503.72,4119.0,503.089,503.388,501.9525,502.142,4119.0
2025-02-20 14:20:00,503.91,504.06,503.4,503.4,962.0,502.3314,502.4809,501.823,501.823,962.0
2025-02-20 14:25:00,503.43,503.43,502.09,502.09,4416.0,501.8529,501.8529,500.5171,500.5171,4416.0
2025-02-20 14:30:00,502.08,502.1,500.77,500.77,2646.0,500.5071,500.527,499.2012,499.2012,2646.0
2025-02-20 14:35:00,500.9,501.33,500.89,501.0,3500.0,499.3308,499.7594,499.3208,499.4305,3500.0
2025-02-20 14:40:00,501.0,501.49,500.2,500.48,6804.0,499.4305,499.9189,498.633,498.9121,6804.0
2025-02-20 14:45:00,500.19,501.13,500.09,500.66,13913.0,498.623,499.5601,498.5233,499.0915,13913.0
2025-02-20 14:50:00,500.98,500.98,500.36,500.56,2829.0,499.4105,499.4105,498.7925,498.9919,2829.0
2025-02-20 14:55:00,500.52,501.38,500.17,501.34,10753.0,498.952,499.8093,498.6031,499.7694,10753.0
2025-02-20 15:00:00,501.5,501.5,500.85,501.09,1368.0,499.9289,499.9289,499.2809,499.5202,1368.0
2025-02-20 15:05:00,501.09,503.78,501.08,503.78,4534.0,499.5202,502.2018,499.5102,502.2018,4534.0
2025-02-20 15:10:00,502.95,503.53,501.74,503.53,3216.0,501.3744,501.9525,500.1682,501.9525,3216.0
2025-02-20 15:15:00,503.18,504.23,503.01,504.16,1104.0,501.6036,502.6504,501.4342,502.5806,1104.0
2025-02-20 15:20:00,504.37,504.44,504.04,504.12,997.0,502.7899,502.8597,502.4609,502.5407,997.0
2025-02-20 15:25:00,504.12,505.63,503.13,505.08,15212.0,502.5407,504.046,501.5538,503.4977,15212.0
2025-02-20 15:30:00,505.05,505.65,504.45,505.65,3154.0,503.4678,504.0659,502.8697,504.0659,3154.0
2025-02-20 15:35:00,505.69,505.69,504.31,505.42,1984.0,504.1058,504.1058,502.7301,503.8366,1984.0
2025-02-20 15:40:00,505.36,505.46,504.75,505.46,1998.0,503.7768,503.8765,503.1687,503.8765,1998.0
2025-02-20 15:45:00,505.39,506.37,505.11,506.35,8642.0,503.8067,504.7836,503.5276,504.7637,8642.0
2025-02-20 15:50:00,505.76,507.34,504.8,504.8,14977.0,504.1756,505.7506,503.2186,503.2186,14977.0
2025-02-20 15:55:00,504.95,506.27,504.83,506.2,24360.0,503.3681,504.684,503.2485,504.6142,24360.0
2025-02-21 09:30:00,511.23,511.23,511.23,511.23,13464.0,509.6284,509.6284,509.6284,509.6284,13464.0
2025-02-21 09:35:00,507.59,508.43,504.43,505.25,2238.0,505.9998,506.8372,502.8497,503.6672,2238.0
2025-02-21 09:40:00,505.25,507.07,504.7,504.7,3579.0,503.6672,505.4815,503.1189,503.1189,3579.0
2025-02-21 09:45:00,504.91,504.91,502.55,503.94,941.0,503.3282,503.3282,500.9756,502.3613,941.0
2025-02-21 09:50:00,503.63,504.04,502.41,503.36,1435.0,502.0522,502.4609,500.8361,501.7831,1435.0
2025-02-21 09:55:00,504.53,504.54,502.06,503.31,704.0,502.9494,502.9594,500.4872,501.7332,704.0
2025-02-21 10:00:00,502.51,502.51,502.01,502.01,400.0,500.9357,500.9357,500.4373,500.4373,400.0
2025-02-21 10:05:00,501.88,502.89,499.04,500.34,10510.0,500.3077,501.3146,497.4766,498.7725,10510.0
2025-02-21 10:10:00,500.34,501.84,500.34,501.15,1635.0,498.7725,500.2678,498.7725,499.58,1635.0
2025-02-21 10:15:00,502.58,502.58,502.57,502.58,100.0,501.0055,501.0055,500.9956,501.0055,100.0
2025-02-21 10:20:00,501.15,501.15,498.99,500.33,763.0,499.58,499.58,497.4268,498.7626,763.0
2025-02-21 10:25:00,500.33,500.33,500.33,500.33,0.0,498.7626,498.7626,498.7626,498.7626,0.0
2025-02-21 10:30:00,499.5,501.12,499.5,499.85,520.0,497.9352,499.5501,497.9352,498.2841,520.0
2025-02-21 10:35:00,500.45,500.45,499.64,499.64,800.0,498.8822,498.8822,498.0747,498.0747,800.0
2025-02-21 10:40:00,499.07,500.0,499.07,499.72,1150.0,497.5065,498.4336,497.5065,498.1545,1150.0
2025-02-21 10:45:00,500.0,500.28,500.0,500.28,200.0,498.4336,498.7127,498.4336,498.7127,200.0
2025-02-21 10:50:00,500.0,500.0,498.92,499.97,1000.0,498.4336,498.4336,497.357,498.4037,1000.0
2025-02-21 10:55:00,499.2,500.99,499.1,500.87,9301.0,497.6361,499.4205,497.5364,499.3009,9301.0
2025-02-21 11:00:00,500.29,500.29,499.52,499.52,3232.0,498.7227,498.7227,497.9551,497.9551,3232.0
2025-02-21 11:05:00,498.95,498.95,497.59,497.59,1300.0,497.3869,497.3869,496.0312,496.0312,1300.0
2025-02-21 11:10:00,497.62,498.77,497.62,498.53,7978.0,496.0611,497.2075,496.0611,496.9682,7978.0
2025-02-21 11:15:00,498.68,498.8,498.1,498.65,8482.0,497.1177,497.2374,496.5396,497.0878,8482.0
2025-02-21 11:20:00,498.65,499.62,498.65,499.62,2354.0,497.0878,498.0548,497.0878,498.0548,2354.0
2025-02-21 11:25:00,498.99,499.53,498.99,499.21,1175.0,497.4268,497.9651,497.4268,497.6461,1175.0
2025-02-21 11:30:00,499.21,499.38,499.2,499.21,400.0,497.6461,497.8155,497.6361,497.6461,400.0
2025-02-21 11:35:00,499.21,500.41,499.07,500.41,4082.0,497.6461,498.8423,497.5065,498.8423,4082.0
2025-02-21 11:40:00,500.95,501.15,500.68,501.02,1129.0,499.3806,499.58,499.1115,499.4504,1129.0
2025-02-21 11:45:00,501.46,501.46,499.8,500.2,1324.0,499.889,499.889,498.2342,498.633,1324.0
2025-02-21 11:50:00,500.19,500.2,500.18,500.18,409.0,498.623,498.633,498.613,498.613,409.0
2025-02-21 11:55:00,499.79,499.84,498.5,499.04,7086.0,498.2243,498.2741,496.9383,497.4766,7086.0
2025-02-21 12:00:00,498.27,499.33,498.27,499.13,2216.0,496.709,497.7657,496.709,497.5663,2216.0
2025-02-21 12:05:00,499.07,499.44,498.75,498.76,9527.0,497.5065,497.8754,497.1875,497.1975,9527.0
2025-02-21 12:10:00,499.05,499.05,498.46,498.46,1814.0,497.4866,497.4866,496.8984,496.8984,1814.0
2025-02-21 12:15:00,498.63,499.34,498.45,498.46,4527.0,497.0679,497.7757,496.8885,496.8984,4527.0
2025-02-21 12:20:00,498.12,498.2,498.0,498.17,1987.0,496.5595,496.6392,496.4399,496.6093,1987.0
2025-02-21 12:25:00,497.63,497.72,497.24,497.68,1227.0,496.071,496.1607,495.6823,496.1209,1227.0
2025-02-21 12:30:00,497.85,497.87,496.8,497.54,2800.0,496.2903,496.3103,495.2436,495.9813,2800.0
2025-02-21 12:35:00,497.11,497.16,496.41,496.41,890.0,495.5527,495.6025,494.8549,494.8549,890.0
2025-02-21 12:40:00,496.53,496.67,496.53,496.67,202.0,494.9745,495.114,494.9745,495.114,202.0
2025-02-21 12:45:00,495.87,497.0,495.86,495.99,360.0,494.3165,495.443,494.3066,494.4362,360.0
2025-02-21 12:50:00,495.45,495.45,495.0,495.32,1200.0,493.8979,493.8979,493.4493,493.7683,1200.0
2025-02-21 12:55:00,495.28,495.29,494.08,494.15,1088.0,493.7284,493.7384,492.5322,492.6019,1088.0
2025-02-21 13:00:00,493.72,493.72,493.72,493.72,100.0,492.1733,492.1733,492.1733,492.1733,100.0
2025-02-21 13:05:00,492.76,492.86,491.99,492.48,903.0,491.2163,491.316,490.4487,490.9372,903.0
2025-02-21 13:10:00,492.12,492.12,490.97,491.53,1846.0,490.5783,490.5783,489.4319,489.9901,1846.0
2025-02-21 13:15:00,491.53,491.53,490.06,490.06,1738.0,489.9901,489.9901,488.5247,488.5247,1738.0
2025-02-21 13:20:00,490.24,491.43,490.24,491.43,3227.0,488.7042,489.8905,488.7042,489.8905,3227.0
2025-02-21 13:25:00,491.5,491.94,491.33,491.64,1090.0,489.9602,490.3989,489.7908,490.0998,1090.0
2025-02-21 13:30:00,490.96,491.29,490.96,491.29,669.0,489.4219,489.7509,489.4219,489.7509,669.0
2025-02-21 13:35:00,491.3,491.49,491.3,491.49,3952.0,489.7609,489.9503,489.7609,489.9503,3952.0
2025-02-21 13:40:00,491.35,491.55,490.87,491.55,482.0,489.8107,490.0101,489.3322,490.0101,482.0
2025-02-21 13:45:00,491.55,491.68,491.14,491.14,733.0,490.0101,490.1397,489.6014,489.6014,733.0
2025-02-21 13:50:00,491.58,491.85,490.78,490.78,2226.0,490.04,490.3091,489.2425,489.2425,2226.0
2025-02-21 13:55:00,490.57,491.14,490.48,490.48,633.0,489.0331,489.6014,488.9434,488.9434,633.0
2025-02-21 14:00:00,490.21,490.21,490.21,490.21,100.0,488.6743,488.6743,488.6743,488.6743,100.0
2025-02-21 14:05:00,490.23,490.84,490.22,490.29,662.0,488.6942,489.3023,488.6842,488.754,662.0
2025-02-21 14:10:00,490.46,490.46,489.68,489.68,1848.0,488.9235,488.9235,488.1459,488.1459,1848.0
2025-02-21 14:15:00,489.68,490.31,489.46,490.31,2398.0,488.1459,488.774,487.9266,488.774,2398.0
2025-02-21 14:20:00,489.86,489.86,489.46,489.56,1002.0,488.3254,488.3254,487.9266,488.0263,1002.0
2025-02-21 14:25:00,489.16,489.16,489.16,489.16,100.0,487.6276,487.6276,487.6276,487.6276,100.0
2025-02-21 14:30:00,488.72,488.72,488.33,488.33,700.0,487.1889,487.1889,486.8002,486.8002,700.0
2025-02-21 14:35:00,488.47,488.47,488.47,488.47,100.0,486.9397,486.9397,486.9397,486.9397,100.0
2025-02-21 14:40:00,488.4,488.94,487.67,488.4,2658.0,486.8699,487.4083,486.1422,486.8699,2658.0
2025-02-21 14:45:00,488.18,488.23,488.09,488.09,300.0,486.6506,486.7005,486.5609,486.5609,300.0
2025-02-21 14:50:00,488.34,489.35,488.34,488.78,3892.0,486.8101,487.817,486.8101,487.2488,3892.0
2025-02-21 14:55:00,488.78,488.78,487.95,487.95,600.0,487.2488,487.2488,486.4214,486.4214,600.0
2025-02-21 15:00:00,487.6,490.15,487.59,490.11,8601.0,486.0725,488.6145,486.0625,488.5746,8601.0
2025-02-21 15:05:00,490.38,490.99,488.94,489.44,4001.0,488.8437,489.4518,487.4083,487.9067,4001.0
2025-02-21 15:10:00,489.29,490.34,489.28,490.08,8269.0,487.7572,488.8039,487.7472,488.5447,8269.0
2025-02-21 15:15:00,490.2,490.85,489.7,490.0,6396.0,488.6643,489.3123,488.1659,488.4649,6396.0
2025-02-21 15:20:00,490.18,491.17,490.18,491.17,2144.0,488.6444,489.6313,488.6444,489.6313,2144.0
2025-02-21 15:25:00,491.17,491.7,491.16,491.42,8628.0,489.6313,490.1596,489.6213,489.8805,8628.0
2025-02-21 15:30:00,491.43,491.99,491.34,491.97,7116.0,489.8905,490.4487,489.8007,490.4288,7116.0
2025-02-21 15:35:00,492.08,492.08,491.18,491.38,1500.0,490.5384,490.5384,489.6412,489.8406,1500.0
2025-02-21 15:40:00,491.38,491.47,490.53,490.86,3177.0,489.8406,489.9303,488.9933,489.3222,3177.0
2025-02-21 15:45:00,490.5,490.55,490.11,490.16,3808.0,488.9634,489.0132,488.5746,488.6244,3808.0
2025-02-21 15:50:00,490.58,490.89,489.8,490.21,7956.0,489.0431,489.3521,488.2656,488.6743,7956.0
2025-02-21 15:55:00,490.21,490.78,489.08,489.84,31898.0,488.6743,489.2425,487.5478,488.3054,31898.0
2025-02-24 09:30:00,489.86,492.39,489.11,489.11,4586.0,488.3254,490.8474,487.5777,487.5777,4586.0
2025-02-24 09:35:00,489.11,489.11,488.2,489.11,1856.0,487.5777,487.5777,486.6706,487.5777,1856.0
2025-02-24 09:40:00,488.0,489.55,488.0,488.24,2470.0,486.4712,488.0163,486.4712,486.7104,2470.0
2025-02-24 09:45:00,489.13,489.56,486.32,488.54,5626.0,487.5977,488.0263,484.7965,487.0095,5626.0
2025-02-24 09:50:00,488.54,488.61,487.16,488.61,2445.0,487.0095,487.0793,485.6338,487.0793,2445.0
2025-02-24 09:55:00,488.41,489.51,487.31,487.31,2148.0,486.8799,487.9765,485.7834,485.7834,2148.0
2025-02-24 10:00:00,488.28,489.11,488.28,488.82,1802.0,486.7503,487.5777,486.7503,487.2886,1802.0
2025-02-24 10:05:00,488.92,490.6,488.0,489.31,4311.0,487.3883,489.0631,486.4712,487.7771,4311.0
2025-02-24 10:10:00,489.3,490.59,489.3,490.45,4378.0,487.7671,489.0531,487.7671,488.9135,4378.0
2025-02-24 10:15:00,490.97,490.97,488.28,489.08,9877.0,489.4319,489.4319,486.7503,487.5478,9877.0
2025-02-24 10:20:00,489.0,490.18,488.55,489.59,5792.0,487.4681,488.6444,487.0195,488.0562,5792.0
2025-02-24 10:25:00,489.16,489.81,487.35,487.36,2754.0,487.6276,488.2755,485.8232,485.8332,2754.0
2025-02-24 10:30:00,487.16,488.43,486.84,487.46,1778.0,485.6338,486.8999,485.3148,485.9329,1778.0
2025-02-24 10:35:00,488.08,488.08,487.36,487.99,717.0,486.5509,486.5509,485.8332,486.4612,717.0
2025-02-24 10:40:00,488.66,488.69,488.32,488.6,2000.0,487.1291,487.159,486.7902,487.0693,2000.0
2025-02-24 10:45:00,488.97,488.97,488.05,488.37,1303.0,487.4382,487.4382,486.521,486.84,1303.0
2025-02-24 10:50:00,488.93,489.27,487.53,488.0,6320.0,487.3983,487.7372,486.0027,486.4712,6320.0
2025-02-24 10:55:00,487.67,487.84,486.41,487.21,3602.0,486.1422,486.3117,484.8862,485.6837,3602.0
2025-02-24 11:00:00,487.92,488.91,487.56,488.77,2507.0,486.3914,487.3783,486.0326,487.2388,2507.0
2025-02-24 11:05:00,488.0,488.54,488.0,488.53,1336.0,486.4712,487.0095,486.4712,486.9995,1336.0
2025-02-24 11:10:00,488.42,488.62,488.42,488.48,849.0,486.8899,487.0893,486.8899,486.9497,849.0
2025-02-24 11:15:00,488.93,489.4,488.93,489.1,1622.0,487.3983,487.8668,487.3983,487.5678,1622.0
2025-02-24 11:20:00,489.71,490.04,489.38,489.96,2172.0,488.1758,488.5048,487.8469,488.4251,2172.0
2025-02-24 11:25:00,489.95,491.12,489.78,491.12,5218.0,488.4151,489.5814,488.2456,489.5814,5218.0
2025-02-24 11:30:00,491.12,491.7,490.58,490.59,4168.0,489.5814,490.1596,489.0431,489.0531,4168.0
2025-02-24 11:35:00,490.59,490.59,489.82,490.15,975.0,489.0531,489.0531,488.2855,488.6145,975.0
2025-02-24 11:40:00,490.14,491.33,490.14,490.17,3429.0,488.6045,489.7908,488.6045,488.6344,3429.0
2025-02-24 11:45:00,490.58,491.53,490.58,491.37,2495.0,489.0431,489.9901,489.0431,489.8306,2495.0
2025-02-24 11:50:00,491.37,491.75,491.12,491.14,2127.0,489.8306,490.2095,489.5814,489.6014,2127.0
2025-02-24 11:55:00,491.48,491.48,490.94,491.36,5833.0,489.9403,489.9403,489.402,489.8207,5833.0
2025-02-24 12:00:00,491.36,492.68,491.36,492.54,3913.0,489.8207,491.1365,489.8207,490.997,3913.0
2025-02-24 12:05:00,492.55,493.03,492.19,492.61,7800.0,491.0069,491.4854,490.6481,491.0668,7800.0
2025-02-24 12:10:00,492.68,493.1,492.67,492.72,2123.0,491.1365,491.5552,491.1266,491.1764,2123.0
2025-02-24 12:15:00,492.92,494.13,492.75,493.9,6096.0,491.3758,492.582,491.2063,492.3527,6096.0
2025-02-24 12:20:00,494.24,494.71,493.87,493.87,3634.0,492.6917,493.1602,492.3228,492.3228,3634.0
2025-02-24 12:25:00,494.93,494.93,493.7,493.7,3113.0,493.3795,493.3795,492.1533,492.1533,3113.0
2025-02-24 12:30:00,493.7,493.7,492.95,492.96,410.0,492.1533,492.1533,491.4057,491.4157,410.0
2025-02-24 12:35:00,493.32,493.67,493.31,493.41,2537.0,491.7745,492.1234,491.7646,491.8643,2537.0
2025-02-24 12:40:00,493.41,493.96,493.41,493.96,1602.0,491.8643,492.4125,491.8643,492.4125,1602.0
2025-02-24 12:45:00,494.44,494.48,494.11,494.21,1202.0,492.891,492.9309,492.5621,492.6617,1202.0
2025-02-24 12:50:00,494.21,494.21,493.92,493.92,981.0,492.6617,492.6617,492.3727,492.3727,981.0
2025-02-24 12:55:00,493.96,494.17,493.15,493.26,9042.0,492.4125,492.6219,491.6051,491.7147,9042.0
2025-02-24 13:00:00,493.42,494.16,492.84,493.51,4363.0,491.8742,492.6119,491.296,491.9639,4363.0
2025-02-24 13:05:00,493.51,494.15,493.05,494.14,1687.0,491.9639,492.6019,491.5054,492.592,1687.0
2025-02-24 13:10:00,493.94,493.94,493.42,493.6,818.0,492.3926,492.3926,491.8742,492.0537,818.0
2025-02-24 13:15:00,493.6,493.75,493.14,493.14,1680.0,492.0537,492.2032,491.5951,491.5951,1680.0
2025-02-24 13:20:00,493.14,493.14,492.38,492.66,1185.0,491.5951,491.5951,490.8375,491.1166,1185.0
2025-02-24 13:25:00,492.81,493.08,492.31,492.63,1598.0,491.2661,491.5353,490.7677,491.0867,1598.0
2025-02-24 13:30:00,492.55,492.85,491.87,492.32,3096.0,491.0069,491.306,490.3291,490.7777,3096.0
2025-02-24 13:35:00,492.37,492.95,492.32,492.72,6674.0,490.8275,491.4057,490.7777,491.1764,6674.0
2025-02-24 13:40:00,492.91,493.16,492.5,492.5,1125.0,491.3658,491.615,490.9571,490.9571,1125.0
2025-02-24 13:45:00,492.5,492.63,491.88,491.88,915.0,490.9571,491.0867,490.339,490.339,915.0
2025-02-24 13:50:00,492.68,492.68,491.82,492.22,1127.0,491.1365,491.1365,490.2792,490.678,1127.0
2025-02-24 13:55:00,492.34,492.34,491.69,491.78,825.0,490.7976,490.7976,490.1496,490.2394,825.0
2025-02-24 14:00:00,492.24,492.66,492.24,492.61,2734.0,490.6979,491.1166,490.6979,491.0668,2734.0
2025-02-24 14:05:00,492.61,492.61,492.18,492.18,1304.0,491.0668,491.0668,490.6381,490.6381,1304.0
2025-02-24 14:10:00,492.32,492.32,492.03,492.23,992.0,490.7777,490.7777,490.4886,490.6879,992.0
2025-02-24 14:15:00,492.15,492.15,491.91,491.91,737.0,490.6082,490.6082,490.369,490.369,737.0
2025-02-24 14:20:00,491.9,492.89,491.9,492.89,2321.0,490.359,491.3459,490.359,491.3459,2321.0
2025-02-24 14:25:00,492.89,493.0,492.51,492.51,1303.0,491.3459,491.4555,490.9671,490.9671,1303.0
2025-02-24 14:30:00,492.64,492.8,492.37,492.72,1935.0,491.0967,491.2562,490.8275,491.1764,1935.0
2025-02-24 14:35:00,492.72,492.72,492.41,492.51,2076.0,491.1764,491.1764,490.8674,490.9671,2076.0
2025-02-24 14:40:00,492.76,492.98,492.5,492.75,2113.0,491.2163,491.4356,490.9571,491.2063,2113.0
2025-02-24 14:45:00,492.72,492.72,492.23,492.72,1807.0,491.1764,491.1764,490.6879,491.1764,1807.0
2025-02-24 14:50:00,492.72,492.99,492.61,492.71,2500.0,491.1764,491.4456,491.0668,491.1664,2500.0
2025-02-24 14:55:00,492.71,493.0,492.46,493.0,2767.0,491.1664,491.4555,490.9172,491.4555,2767.0
2025-02-24 15:00:00,493.0,493.1,492.42,492.7,3869.0,491.4555,491.5552,490.8774,491.1565,3869.0
2025-02-24 15:05:00,492.69,492.86,492.52,492.63,2548.0,491.1465,491.316,490.977,491.0867,2548.0
2025-02-24 15:10:00,492.59,492.77,492.03,492.23,3524.0,491.0468,491.2263,490.4886,490.6879,3524.0
2025-02-24 15:15:00,492.36,492.83,492.36,492.5,3954.0,490.8175,491.2861,490.8175,490.9571,3954.0
2025-02-24 15:20:00,492.66,493.04,492.57,492.57,2586.0,491.1166,491.4954,491.0269,491.0269,2586.0
2025-02-24 15:25:00,492.78,492.83,492.53,492.67,3570.0,491.2362,491.2861,490.987,491.1266,3570.0
2025-02-24 15:30:00,492.68,493.51,492.68,493.2,4640.0,491.1365,491.9639,491.1365,491.6549,4640.0
2025-02-24 15:35:00,493.2,493.51,492.93,493.09,3330.0,491.6549,491.9639,491.3858,491.5453,3330.0
2025-02-24 15:40:00,493.3,493.3,491.92,492.02,4144.0,491.7546,491.7546,490.3789,490.4786,4144.0
2025-02-24 15:45:00,492.22,493.03,491.94,492.9,6026.0,490.678,491.4854,490.3989,491.3558,6026.0
2025-02-24 15:50:00,492.5,492.5,490.68,490.9,7049.0,490.9571,490.9571,489.1428,489.3621,7049.0
2025-02-24 15:55:00,490.62,491.09,490.24,490.87,15792.0,489.083,489.5515,488.7042,489.3322,15792.0
2025-02-25 09:30:00,492.49,493.22,488.46,492.91,11019.0,490.9471,491.6748,486.9298,491.3658,11019.0
2025-02-25 09:35:00,492.96,495.85,492.91,494.0,3226.0,491.4157,494.2966,491.3658,492.4524,3226.0
2025-02-25 09:40:00,495.05,495.58,492.52,492.61,5799.0,493.4991,494.0275,490.977,491.0668,5799.0
2025-02-25 09:45:00,492.61,494.17,492.61,493.01,5863.0,491.0668,492.6219,491.0668,491.4655,5863.0
2025-02-25 09:50:00,493.7,493.88,491.45,491.45,4967.0,492.1533,492.3328,489.9104,489.9104,4967.0
2025-02-25 09:55:00,491.45,492.38,491.11,491.11,4841.0,489.9104,490.8375,489.5715,489.5715,4841.0
2025-02-25 10:00:00,490.63,491.19,488.82,488.92,6729.0,489.093,489.6512,487.2886,487.3883,6729.0
2025-02-25 10:05:00,489.04,489.54,486.17,486.97,9901.0,487.5079,488.0064,484.6469,485.4444,9901.0
2025-02-25 10:10:00,487.5,488.48,487.12,487.19,4331.0,485.9728,486.9497,485.594,485.6637,4331.0
2025-02-25 10:15:00,487.66,488.04,486.26,486.26,13278.0,486.1323,486.5111,484.7367,484.7367,13278.0
2025-02-25 10:20:00,486.2,486.22,485.27,485.27,2166.0,484.6768,484.6968,483.7498,483.7498,2166.0
2025-02-25 10:25:00,486.12,486.78,485.69,486.76,12796.0,484.5971,485.255,484.1684,485.2351,12796.0
2025-02-25 10:30:00,486.0,486.0,484.76,485.3,8120.0,484.4775,484.4775,483.2413,483.7797,8120.0
2025-02-25 10:35:00,485.74,486.26,484.18,485.1,13928.0,484.2183,484.7367,482.6632,483.5803,13928.0
2025-02-25 10:40:00,484.21,489.31,484.19,489.3,3740.0,482.6931,487.7771,482.6731,487.7671,3740.0
2025-02-25 10:45:00,488.18,488.83,487.22,488.61,1904.0,486.6506,487.2986,485.6936,487.0793,1904.0
2025-02-25 10:50:00,488.61,491.11,488.6,490.8,2324.0,487.0793,489.5715,487.0693,489.2624,2324.0
2025-02-25 10:55:00,490.25,491.72,490.0,490.03,4653.0,488.7142,490.1795,488.4649,488.4948,4653.0
2025-02-25 11:00:00,490.03,490.03,489.17,489.89,2864.0,488.4948,488.4948,487.6375,488.3553,2864.0
2025-02-25 11:05:00,490.25,491.06,490.25,490.84,4247.0,488.7142,489.5216,488.7142,489.3023,4247.0
2025-02-25 11:10:00,491.4,491.82,490.9,491.44,6461.0,489.8605,490.2792,489.3621,489.9004,6461.0
2025-02-25 11:15:00,490.89,491.31,490.27,490.34,1762.0,489.3521,489.7708,488.7341,488.8039,1762.0
2025-02-25 11:20:00,490.8,490.8,489.11,489.95,3525.0,489.2624,489.2624,487.5777,488.4151,3525.0
2025-02-25 11:25:00,489.75,490.02,488.78,489.04,1950.0,488.2157,488.4849,487.2488,487.5079,1950.0
2025-02-25 11:30:00,489.23,489.23,488.25,489.02,2637.0,487.6973,487.6973,486.7204,487.488,2637.0
2025-02-25 11:35:00,489.18,489.18,489.05,489.05,802.0,487.6475,487.6475,487.5179,487.5179,802.0
2025-02-25 11:40:00,489.05,489.09,487.57,487.77,2149.0,487.5179,487.5578,486.0425,486.2419,2149.0
2025-02-25 11:45:00,487.77,488.12,486.93,488.12,1700.0,486.2419,486.5908,485.4046,486.5908,1700.0
2025-02-25 11:50:00,487.59,487.9,486.75,486.75,2307.0,486.0625,486.3715,485.2251,485.2251,2307.0
2025-02-25 11:55:00,486.75,488.13,486.71,488.13,2647.0,485.2251,486.6008,485.1852,486.6008,2647.0
2025-02-25 12:00:00,487.63,487.65,486.67,486.83,2035.0,486.1024,486.1223,485.1454,485.3049,2035.0
2025-02-25 12:05:00,486.82,488.1,486.82,488.1,1824.0,485.2949,486.5709,485.2949,486.5709,1824.0
2025-02-25 12:10:00,488.32,488.55,488.2,488.2,1473.0,486.7902,487.0195,486.6706,486.6706,1473.0
2025-02-25 12:15:00,488.43,488.65,488.28,488.65,1463.0,486.8999,487.1192,486.7503,487.1192,1463.0
2025-02-25 12:20:00,488.65,488.65,488.33,488.5,1454.0,487.1192,487.1192,486.8002,486.9696,1454.0
2025-02-25 12:25:00,488.5,488.7,488.19,488.61,1511.0,486.9696,487.169,486.6606,487.0793,1511.0
2025-02-25 12:30:00,488.61,489.79,488.6,489.79,3444.0,487.0793,488.2556,487.0693,488.2556,3444.0
2025-02-25 12:35:00,489.79,490.72,489.53,490.61,3323.0,488.2556,489.1827,487.9964,489.073,3323.0
2025-02-25 12:40:00,490.67,490.67,490.31,490.31,1700.0,489.1328,489.1328,488.774,488.774,1700.0
2025-02-25 12:45:00,490.31,490.8,490.31,490.63,4472.0,488.774,489.2624,488.774,489.093,4472.0
2025-02-25 12:50:00,490.52,491.06,490.44,491.05,2683.0,488.9833,489.5216,488.9036,489.5116,2683.0
2025-02-25 12:55:00,490.89,491.19,490.68,490.83,2304.0,489.3521,489.6512,489.1428,489.2923,2304.0
2025-02-25 13:00:00,491.08,491.72,491.03,491.59,6736.0,489.5416,490.1795,489.4917,490.05,6736.0
2025-02-25 13:05:00,491.99,492.31,491.8,492.19,4069.0,490.4487,490.7677,490.2593,490.6481,4069.0
2025-02-25 13:10:00,492.11,492.51,491.5,491.5,4565.0,490.5683,490.9671,489.9602,489.9602,4565.0
2025-02-25 13:15:00,492.19,492.19,491.18,491.47,1200.0,490.6481,490.6481,489.6412,489.9303,1200.0
2025-02-25 13:20:00,491.45,492.79,491.39,492.78,12146.0,489.9104,491.2462,489.8506,491.2362,12146.0
2025-02-25 13:25:00,492.78,492.78,490.74,490.74,1284.0,491.2362,491.2362,489.2026,489.2026,1284.0
2025-02-25 13:30:00,490.97,491.22,490.97,491.22,718.0,489.4319,489.6811,489.4319,489.6811,718.0
2025-02-25 13:35:00,491.44,492.11,491.29,492.09,2400.0,489.9004,490.5683,489.7509,490.5484,2400.0
2025-02-25 13:40:00,492.08,492.21,491.94,491.97,1672.0,490.5384,490.668,490.3989,490.4288,1672.0
2025-02-25 13:45:00,492.22,492.22,492.21,492.22,100.0,490.678,490.678,490.668,490.678,100.0
2025-02-25 13:50:00,492.21,492.21,491.21,491.45,2927.0,490.668,490.668,489.6711,489.9104,2927.0
2025-02-25 13:55:00,491.31,491.69,491.12,491.43,2528.0,489.7708,490.1496,489.5814,489.8905,2528.0
2025-02-25 14:00:00,491.33,491.53,490.8,491.53,1339.0,489.7908,489.9901,489.2624,489.9901,1339.0
2025-02-25 14:05:00,490.44,490.87,490.44,490.53,2013.0,488.9036,489.3322,488.9036,488.9933,2013.0
2025-02-25 14:10:00,490.28,490.39,489.83,489.83,1104.0,488.7441,488.8537,488.2955,488.2955,1104.0
2025-02-25 14:15:00,488.99,489.82,488.76,489.77,3621.0,487.4581,488.2855,487.2288,488.2357,3621.0
2025-02-25 14:20:00,489.16,490.03,489.16,489.74,1300.0,487.6276,488.4948,487.6276,488.2057,1300.0
2025-02-25 14:25:00,489.74,489.91,489.74,489.81,886.0,488.2057,488.3752,488.2057,488.2755,886.0
2025-02-25 14:30:00,489.78,491.03,489.77,490.8,2785.0,488.2456,489.4917,488.2357,489.2624,2785.0
2025-02-25 14:35:00,490.8,491.05,490.16,491.05,2426.0,489.2624,489.5116,488.6244,489.5116,2426.0
2025-02-25 14:40:00,491.61,492.61,491.61,492.44,1696.0,490.0699,491.0668,490.0699,490.8973,1696.0
2025-02-25 14:45:00,492.44,492.44,491.08,491.8,4184.0,490.8973,490.8973,489.5416,490.2593,4184.0
2025-02-25 14:50:00,491.73,493.14,491.39,492.44,8069.0,490.1895,491.5951,489.8506,490.8973,8069.0
2025-02-25 14:55:00,492.44,492.68,491.69,492.22,10150.0,490.8973,491.1365,490.1496,490.678,10150.0
2025-02-25 15:00:00,492.23,492.4,491.21,492.4,6659.0,490.6879,490.8574,489.6711,490.8574,6659.0
2025-02-25 15:05:00,492.33,493.13,492.15,492.18,4037.0,490.7876,491.5851,490.6082,490.6381,4037.0
2025-02-25 15:10:00,492.67,492.71,492.21,492.71,2863.0,491.1266,491.1664,490.668,491.1664,2863.0
2025-02-25 15:15:00,492.78,493.22,492.54,493.06,3761.0,491.2362,491.6748,490.997,491.5153,3761.0
2025-02-25 15:20:00,493.02,493.62,492.98,493.62,1100.0,491.4755,492.0736,491.4356,492.0736,1100.0
2025-02-25 15:25:00,493.86,494.07,492.98,492.98,3916.0,492.3128,492.5222,491.4356,491.4356,3916.0
2025-02-25 15:30:00,492.99,493.08,491.94,492.11,4188.0,491.4456,491.5353,490.3989,490.5683,4188.0
2025-02-25 15:35:00,492.08,492.08,490.28,490.86,5468.0,490.5384,490.5384,488.7441,489.3222,5468.0
2025-02-25 15:40:00,490.47,490.74,490.19,490.44,4614.0,488.9335,489.2026,488.6543,488.9036,4614.0
2025-02-25 15:45:00,490.56,491.92,490.44,491.22,7879.0,489.0232,490.3789,488.9036,489.6811,7879.0
2025-02-25 15:50:00,491.43,491.57,489.67,489.67,7111.0,489.8905,490.03,488.136,488.136,7111.0
2025-02-25 15:55:00,489.88,490.47,489.4,490.06,48633.0,488.3453,488.9335,487.8668,488.5247,48633.0
2025-02-26 09:30:00,491.45,494.37,490.74,490.74,6101.0,489.9104,492.8212,489.2026,489.2026,6101.0
2025-02-26 09:35:00,490.8,492.65,489.42,492.65,5554.0,489.2624,491.1066,487.8868,491.1066,5554.0
2025-02-26 09:40:00,492.65,493.49,491.14,493.38,5032.0,491.1066,491.944,489.6014,491.8343,5032.0
2025-02-26 09:45:00,493.37,494.84,493.36,494.83,3860.0,491.8244,493.2898,491.8144,493.2798,3860.0
2025-02-26 09:50:00,494.99,496.81,493.74,496.3,8150.0,493.4393,495.2536,492.1932,494.7452,8150.0
2025-02-26 09:55:00,496.15,496.39,494.79,496.35,8344.0,494.5957,494.8349,493.2399,494.795,8344.0
2025-02-26 10:00:00,496.0,496.99,495.14,496.63,4494.0,494.4461,495.433,493.5888,495.0742,4494.0
2025-02-26 10:05:00,497.0,497.5,495.67,497.23,4764.0,495.443,495.9414,494.1172,495.6723,4764.0
2025-02-26 10:10:00,496.93,497.8,496.92,497.26,2900.0,495.3732,496.2405,495.3633,495.7022,2900.0
2025-02-26 10:15:00,497.64,498.31,497.26,497.94,5586.0,496.081,496.7489,495.7022,496.3801,5586.0
2025-02-26 10:20:00,497.99,498.0,497.34,497.65,3117.0,496.4299,496.4399,495.7819,496.091,3117.0
2025-02-26 10:25:00,497.65,497.65,495.62,495.73,12318.0,496.091,496.091,494.0673,494.177,12318.0
2025-02-26 10:30:00,496.24,497.66,496.23,496.51,6364.0,494.6854,496.1009,494.6754,494.9545,6364.0
2025-02-26 10:35:00,496.22,496.32,495.18,495.19,4616.0,494.6654,494.7651,493.6287,493.6387,4616.0
2025-02-26 10:40:00,495.71,496.42,495.7,496.26,3722.0,494.157,494.8648,494.1471,494.7053,3722.0
2025-02-26 10:45:00,496.26,496.3,495.42,495.46,1900.0,494.7053,494.7452,493.868,493.9078,1900.0
2025-02-26 10:50:00,495.46,496.15,495.24,495.61,3437.0,493.9078,494.5957,493.6885,494.0574,3437.0
2025-02-26 10:55:00,495.5,495.96,495.28,495.95,3545.0,493.9477,494.4063,493.7284,494.3963,3545.0
2025-02-26 11:00:00,495.95,495.95,495.25,495.44,2110.0,494.3963,494.3963,493.6985,493.8879,2110.0
2025-02-26 11:05:00,495.34,496.26,495.26,496.06,2290.0,493.7882,494.7053,493.7085,494.5059,2290.0
2025-02-26 11:10:00,496.31,496.48,495.18,496.37,3025.0,494.7552,494.9246,493.6287,494.815,3025.0
2025-02-26 11:15:00,496.22,497.0,495.84,496.25,11111.0,494.6654,495.443,494.2866,494.6954,11111.0
2025-02-26 11:20:00,496.06,496.29,495.6,495.93,2887.0,494.5059,494.7352,494.0474,494.3764,2887.0
2025-02-26 11:25:00,495.93,496.1,495.25,495.27,2517.0,494.3764,494.5458,493.6985,493.7184,2517.0
2025-02-26 11:30:00,494.81,495.28,494.48,494.75,2956.0,493.2599,493.7284,492.9309,493.2001,2956.0
2025-02-26 11:35:00,494.93,495.83,494.92,495.74,2740.0,493.3795,494.2767,493.3695,494.187,2740.0
2025-02-26 11:40:00,495.72,495.72,495.12,495.46,1722.0,494.167,494.167,493.5689,493.9078,1722.0
2025-02-26 11:45:00,495.79,496.58,495.79,496.38,2038.0,494.2368,495.0243,494.2368,494.8249,2038.0
2025-02-26 11:50:00,496.3,496.39,496.02,496.36,2613.0,494.7452,494.8349,494.4661,494.805,2613.0
2025-02-26 11:55:00,496.18,496.18,495.08,495.09,2124.0,494.6256,494.6256,493.529,493.539,2124.0
2025-02-26 12:00:00,495.44,495.51,494.98,495.3,2735.0,493.8879,493.9577,493.4293,493.7483,2735.0
2025-02-26 12:05:00,495.49,495.6,495.28,495.32,2547.0,493.9377,494.0474,493.7284,493.7683,2547.0
2025-02-26 12:10:00,495.29,496.05,495.26,495.95,3476.0,493.7384,494.496,493.7085,494.3963,3476.0
2025-02-26 12:15:00,496.15,496.94,495.47,495.82,4240.0,494.5957,495.3832,493.9178,494.2667,4240.0
2025-02-26 12:20:00,495.82,496.13,495.42,495.42,3000.0,494.2667,494.5757,493.868,493.868,3000.0
2025-02-26 12:25:00,495.42,496.61,495.42,496.6,4738.0,493.868,495.0542,493.868,495.0443,4738.0
2025-02-26 12:30:00,496.95,497.0,495.5,495.5,2926.0,495.3932,495.443,493.9477,493.9477,2926.0
2025-02-26 12:35:00,495.5,495.5,494.64,494.67,2898.0,493.9477,493.9477,493.0904,493.1203,2898.0
2025-02-26 12:40:00,495.05,495.95,494.36,495.24,7503.0,493.4991,494.3963,492.8113,493.6885,7503.0
2025-02-26 12:45:00,495.59,495.62,494.83,494.83,3263.0,494.0374,494.0673,493.2798,493.2798,3263.0
2025-02-26 12:50:00,494.83,495.57,494.55,495.5,5013.0,493.2798,494.0175,493.0007,493.9477,5013.0
2025-02-26 12:55:00,495.47,495.72,494.75,495.27,8484.0,493.9178,494.167,493.2001,493.7184,8484.0
2025-02-26 13:00:00,495.11,495.33,494.93,495.02,2152.0,493.5589,493.7782,493.3795,493.4692,2152.0
2025-02-26 13:05:00,495.02,495.16,494.17,494.52,1471.0,493.4692,493.6088,492.6219,492.9708,1471.0
2025-02-26 13:10:00,494.52,494.74,494.48,494.67,1868.0,492.9708,493.1901,492.9309,493.1203,1868.0
2025-02-26 13:15:00,494.67,494.67,494.12,494.47,1953.0,493.1203,493.1203,492.572,492.9209,1953.0
2025-02-26 13:20:00,494.5,495.34,494.49,495.08,1757.0,492.9508,493.7882,492.9409,493.529,1757.0
2025-02-26 13:25:00,494.83,494.83,494.02,494.45,2569.0,493.2798,493.2798,492.4723,492.901,2569.0
2025-02-26 13:30:00,494.2,494.76,494.1,494.75,2225.0,492.6518,493.21,492.5521,493.2001,2225.0
2025-02-26 13:35:00,494.75,494.9,494.14,494.14,3471.0,493.2001,493.3496,492.592,492.592,3471.0
2025-02-26 13:40:00,494.14,494.24,493.86,494.02,2084.0,492.592,492.6917,492.3128,492.4723,2084.0
2025-02-26 13:45:00,494.1,494.1,492.51,492.67,2604.0,492.5521,492.5521,490.9671,491.1266,2604.0
2025-02-26 13:50:00,492.67,492.67,491.75,492.1,3616.0,491.1266,491.1266,490.2095,490.5584,3616.0
2025-02-26 13:55:00,492.1,492.34,491.77,492.11,2075.0,490.5584,490.7976,490.2294,490.5683,2075.0
2025-02-26 14:00:00,492.11,492.91,491.85,492.66,3456.0,490.5683,491.3658,490.3091,491.1166,3456.0
2025-02-26 14:05:00,492.4,492.92,492.22,492.3,2521.0,490.8574,491.3758,490.678,490.7577,2521.0
2025-02-26 14:10:00,492.62,492.77,492.3,492.67,2540.0,491.0767,491.2263,490.7577,491.1266,2540.0
2025-02-26 14:15:00,492.86,493.62,492.65,493.62,2328.0,491.316,492.0736,491.1066,492.0736,2328.0
2025-02-26 14:20:00,493.61,494.08,493.61,493.77,4468.0,492.0636,492.5322,492.0636,492.2231,4468.0
2025-02-26 14:25:00,493.61,493.92,493.48,493.7,3297.0,492.0636,492.3727,491.934,492.1533,3297.0
2025-02-26 14:30:00,493.41,493.78,493.35,493.39,2763.0,491.8643,492.2331,491.8044,491.8443,2763.0
2025-02-26 14:35:00,493.53,493.54,493.39,493.54,916.0,491.9839,491.9938,491.8443,491.9938,916.0
2025-02-26 14:40:00,493.47,493.92,493.47,493.59,2505.0,491.9241,492.3727,491.9241,492.0437,2505.0
2025-02-26 14:45:00,493.59,493.99,493.59,493.9,3294.0,492.0437,492.4424,492.0437,492.3527,3294.0
2025-02-26 14:50:00,493.89,494.7,493.66,494.07,7653.0,492.3427,493.1502,492.1135,492.5222,7653.0
2025-02-26 14:55:00,493.91,493.91,492.55,492.55,3296.0,492.3627,492.3627,491.0069,491.0069,3296.0
2025-02-26 15:00:00,492.52,493.08,492.52,492.66,2705.0,490.977,491.5353,490.977,491.1166,2705.0
2025-02-26 15:05:00,492.65,493.45,492.65,493.44,3315.0,491.1066,491.9041,491.1066,491.8942,3315.0
2025-02-26 15:10:00,493.31,493.69,493.28,493.28,4383.0,491.7646,492.1434,491.7347,491.7347,4383.0
2025-02-26 15:15:00,493.28,493.28,492.68,492.68,3833.0,491.7347,491.7347,491.1365,491.1365,3833.0
2025-02-26 15:20:00,492.68,494.0,492.68,493.65,3362.0,491.1365,492.4524,491.1365,492.1035,3362.0
2025-02-26 15:25:00,493.65,493.66,492.86,492.86,2406.0,492.1035,492.1135,491.316,491.316,2406.0
2025-02-26 15:30:00,493.13,493.49,492.71,493.39,6053.0,491.5851,491.944,491.1664,491.8443,6053.0
2025-02-26 15:35:00,493.61,494.12,493.35,493.48,7045.0,492.0636,492.572,491.8044,491.934,7045.0
2025-02-26 15:40:00,493.48,494.0,493.21,494.0,4185.0,491.934,492.4524,491.6649,492.4524,4185.0
2025-02-26 15:45:00,494.01,494.13,492.6,492.81,6039.0,492.4624,492.582,491.0568,491.2661,6039.0
2025-02-26 15:50:00,492.81,492.81,490.72,490.92,11896.0,491.2661,491.2661,489.1827,489.3821,11896.0
2025-02-26 15:55:00,490.72,491.62,490.03,491.13,43828.0,489.1827,490.0799,488.4948,489.5914,43828.0
2025-02-27 09:30:00,489.05,490.25,488.2,489.2,6914.0,487.5179,488.7142,486.6706,487.6674,6914.0
2025-02-27 09:35:00,489.93,491.1,489.92,491.1,500.0,488.3952,489.5615,488.3852,489.5615,500.0
2025-02-27 09:40:00,491.64,491.64,490.1,491.16,4118.0,490.0998,490.0998,488.5646,489.6213,4118.0
2025-02-27 09:45:00,491.17,493.23,491.16,492.99,3205.0,489.6313,491.6848,489.6213,491.4456,3205.0
2025-02-27 09:50:00,492.99,493.71,492.47,492.47,2531.0,491.4456,492.1633,490.9272,490.9272,2531.0
2025-02-27 09:55:00,492.47,494.2,490.91,490.91,1955.0,490.9272,492.6518,489.3721,489.3721,1955.0
2025-02-27 10:00:00,490.51,491.24,490.44,491.22,1765.0,488.9733,489.701,488.9036,489.6811,1765.0
2025-02-27 10:05:00,491.8,491.8,490.63,491.24,1440.0,490.2593,490.2593,489.093,489.701,1440.0
2025-02-27 10:10:00,492.0,493.16,491.91,493.07,4528.0,490.4587,491.615,490.369,491.5253,4528.0
2025-02-27 10:15:00,493.05,493.06,492.6,492.6,3321.0,491.5054,491.5153,491.0568,491.0568,3321.0
2025-02-27 10:20:00,492.41,493.58,492.34,493.56,19696.0,490.8674,492.0337,490.7976,492.0138,19696.0
2025-02-27 10:25:00,493.17,493.27,493.01,493.22,500.0,491.625,491.7247,491.4655,491.6748,500.0
2025-02-27 10:30:00,493.17,493.17,490.81,491.46,3214.0,491.625,491.625,489.2724,489.9204,3214.0
2025-02-27 10:35:00,492.06,492.77,491.23,492.09,2200.0,490.5185,491.2263,489.6911,490.5484,2200.0
2025-02-27 10:40:00,492.75,492.75,491.88,491.88,10647.0,491.2063,491.2063,490.339,490.339,10647.0
2025-02-27 10:45:00,492.37,492.37,491.36,491.36,2482.0,490.8275,490.8275,489.8207,489.8207,2482.0
2025-02-27 10:50:00,491.36,491.43,491.36,491.43,1948.0,489.8207,489.8905,489.8207,489.8905,1948.0
2025-02-27 10:55:00,491.57,492.03,491.52,491.66,5553.0,490.03,490.4886,489.9802,490.1197,5553.0
2025-02-27 11:00:00,491.39,492.0,491.39,491.46,2280.0,489.8506,490.4587,489.8506,489.9204,2280.0
2025-02-27 11:05:00,492.02,492.02,491.4,491.99,2468.0,490.4786,490.4786,489.8605,490.4487,2468.0
2025-02-27 11:10:00,491.69,492.44,491.4,491.66,3228.0,490.1496,490.8973,489.8605,490.1197,3228.0
2025-02-27 11:15:00,492.08,492.69,491.69,492.12,1700.0,490.5384,491.1465,490.1496,490.5783,1700.0
2025-02-27 11:20:00,492.97,492.97,492.63,492.64,1631.0,491.4256,491.4256,491.0867,491.0967,1631.0
2025-02-27 11:25:00,492.64,492.64,491.54,491.91,2615.0,491.0967,491.0967,490.0001,490.369,2615.0
2025-02-27 11:30:00,492.17,492.35,491.99,492.1,2769.0,490.6281,490.8076,490.4487,490.5584,2769.0
2025-02-27 11:35:00,492.1,492.1,491.57,491.81,1235.0,490.5584,490.5584,490.03,490.2693,1235.0
2025-02-27 11:40:00,491.82,492.16,491.82,492.05,500.0,490.2792,490.6182,490.2792,490.5085,500.0
2025-02-27 11:45:00,492.49,492.49,491.64,491.64,5152.0,490.9471,490.9471,490.0998,490.0998,5152.0
2025-02-27 11:50:00,491.64,491.64,491.24,491.24,600.0,490.0998,490.0998,489.701,489.701,600.0
2025-02-27 11:55:00,491.24,491.24,490.3,490.3,900.0,489.701,489.701,488.764,488.764,900.0
2025-02-27 12:00:00,490.55,490.9,490.51,490.9,1657.0,489.0132,489.3621,488.9733,489.3621,1657.0
2025-02-27 12:05:00,490.9,490.9,490.3,490.3,647.0,489.3621,489.3621,488.764,488.764,647.0
2025-02-27 12:10:00,489.69,489.75,489.35,489.67,2823.0,488.1559,488.2157,487.817,488.136,2823.0
2025-02-27 12:15:00,489.83,489.83,489.1,489.13,822.0,488.2955,488.2955,487.5678,487.5977,822.0
2025-02-27 12:20:00,489.55,489.94,489.54,489.86,1310.0,488.0163,488.4051,488.0064,488.3254,1310.0
2025-02-27 12:25:00,489.86,490.86,489.86,490.86,2679.0,488.3254,489.3222,488.3254,489.3222,2679.0
2025-02-27 12:30:00,491.34,491.66,490.85,490.85,600.0,489.8007,490.1197,489.3123,489.3123,600.0
2025-02-27 12:35:00,491.39,491.4,491.39,491.39,834.0,489.8506,489.8605,489.8506,489.8506,834.0
2025-02-27 12:40:00,490.61,490.93,489.88,489.89,852.0,489.073,489.392,488.3453,488.3553,852.0
2025-02-27 12:45:00,490.63,490.81,490.16,490.31,2071.0,489.093,489.2724,488.6244,488.774,2071.0
2025-02-27 12:50:00,490.32,490.68,490.09,490.65,1722.0,488.7839,489.1428,488.5547,489.1129,1722.0
2025-02-27 12:55:00,490.83,490.99,490.53,490.78,1322.0,489.2923,489.4518,488.9933,489.2425,1322.0
2025-02-27 13:00:00,491.07,491.23,490.62,490.63,1646.0,489.5316,489.6911,489.083,489.093,1646.0
2025-02-27 13:05:00,490.69,490.73,490.68,490.73,300.0,489.1528,489.1926,489.1428,489.1926,300.0
2025-02-27 13:10:00,491.25,491.32,491.25,491.31,334.0,489.711,489.7808,489.711,489.7708,334.0
2025-02-27 13:15:00,491.77,491.77,491.38,491.39,2638.0,490.2294,490.2294,489.8406,489.8506,2638.0
2025-02-27 13:20:00,491.39,491.39,490.94,491.12,814.0,489.8506,489.8506,489.402,489.5814,814.0
2025-02-27 13:25:00,491.13,491.29,490.82,490.82,1223.0,489.5914,489.7509,489.2824,489.2824,1223.0
2025-02-27 13:30:00,490.82,491.05,490.7,490.79,824.0,489.2824,489.5116,489.1627,489.2525,824.0
2025-02-27 13:35:00,491.27,491.53,491.01,491.39,1336.0,489.731,489.9901,489.4718,489.8506,1336.0
2025-02-27 13:40:00,491.49,491.49,491.13,491.14,775.0,489.9503,489.9503,489.5914,489.6014,775.0
2025-02-27 13:45:00,491.13,491.52,491.06,491.38,820.0,489.5914,489.9802,489.5216,489.8406,820.0
2025-02-27 13:50:00,490.99,491.5,490.99,491.37,800.0,489.4518,489.9602,489.4518,489.8306,800.0
2025-02-27 13:55:00,491.36,491.36,490.35,490.35,1109.0,489.8207,489.8207,488.8138,488.8138,1109.0
2025-02-27 14:00:00,490.63,491.23,490.59,491.23,4756.0,489.093,489.6911,489.0531,489.6911,4756.0
2025-02-27 14:05:00,491.23,491.96,490.88,490.88,3110.0,489.6911,490.4188,489.3422,489.3422,3110.0
2025-02-27 14:10:00,490.77,490.94,489.98,489.98,2507.0,489.2325,489.402,488.445,488.445,2507.0
2025-02-27 14:15:00,490.19,490.19,490.05,490.05,549.0,488.6543,488.6543,488.5148,488.5148,549.0
2025-02-27 14:20:00,490.2,490.24,489.3,489.3,1135.0,488.6643,488.7042,487.7671,487.7671,1135.0
2025-02-27 14:25:00,489.81,489.81,488.45,488.46,2431.0,488.2755,488.2755,486.9198,486.9298,2431.0
2025-02-27 14:30:00,488.42,488.42,486.73,486.74,1450.0,486.8899,486.8899,485.2052,485.2151,1450.0
2025-02-27 14:35:00,486.72,486.77,486.35,486.48,1583.0,485.1952,485.2451,484.8264,484.956,1583.0
2025-02-27 14:40:00,486.41,486.41,485.82,485.82,900.0,484.8862,484.8862,484.298,484.298,900.0
2025-02-27 14:45:00,486.7,487.24,486.54,487.24,3736.0,485.1753,485.7136,485.0158,485.7136,3736.0
2025-02-27 14:50:00,487.34,487.93,487.01,487.26,3901.0,485.8133,486.4014,485.4843,485.7335,3901.0
2025-02-27 14:55:00,487.33,487.33,487.01,487.12,1877.0,485.8033,485.8033,485.4843,485.594,1877.0
2025-02-27 15:00:00,487.12,487.12,485.34,485.59,3011.0,485.594,485.594,483.8195,484.0687,3011.0
2025-02-27 15:05:00,485.59,485.6,484.86,484.86,2442.0,484.0687,484.0787,483.341,483.341,2442.0
2025-02-27 15:10:00,485.25,485.77,485.13,485.25,3468.0,483.7298,484.2482,483.6102,483.7298,3468.0
2025-02-27 15:15:00,485.57,485.7,485.05,485.7,2786.0,484.0488,484.1784,483.5304,484.1784,2786.0
2025-02-27 15:20:00,485.46,486.34,485.12,485.13,2888.0,483.9392,484.8164,483.6002,483.6102,2888.0
2025-02-27 15:25:00,485.22,485.22,484.16,484.64,2944.0,483.6999,483.6999,482.6432,483.1217,2944.0
2025-02-27 15:30:00,484.64,485.51,484.64,485.12,3493.0,483.1217,483.989,483.1217,483.6002,3493.0
2025-02-27 15:35:00,485.24,485.74,485.12,485.12,3148.0,483.7198,484.2183,483.6002,483.6002,3148.0
2025-02-27 15:40:00,485.12,485.12,484.26,484.62,1629.0,483.6002,483.6002,482.7429,483.1018,1629.0
2025-02-27 15:45:00,484.79,485.09,484.4,485.09,4309.0,483.2713,483.5703,482.8825,483.5703,4309.0
2025-02-27 15:50:00,485.61,485.61,483.43,483.74,4669.0,484.0887,484.0887,481.9155,482.2245,4669.0
2025-02-27 15:55:00,483.74,483.74,482.14,482.34,19263.0,482.2245,482.2245,480.6296,480.8289,19263.0
2025-02-28 09:30:00,486.37,488.89,483.76,486.98,6182.0,484.8463,487.3584,482.2445,485.4544,6182.0
2025-02-28 09:35:00,484.45,485.14,484.27,485.14,588.0,482.9323,483.6202,482.7529,483.6202,588.0
2025-02-28 09:40:00,484.47,484.47,481.96,483.54,5136.0,482.9523,482.9523,480.4501,482.0252,5136.0
2025-02-28 09:45:00,483.54,483.54,480.14,480.14,3459.0,482.0252,482.0252,478.6358,478.6358,3459.0
2025-02-28 09:50:00,480.07,481.11,480.0,481.11,2809.0,478.566,479.6028,478.4963,479.6028,2809.0
2025-02-28 09:55:00,481.99,481.99,479.3,481.0,3487.0,480.48,480.48,477.7985,479.4931,3487.0
2025-02-28 10:00:00,482.61,483.2,481.2,482.68,4197.0,481.0981,481.6862,479.6925,481.1679,4197.0
2025-02-28 10:05:00,482.48,483.34,482.48,482.49,1548.0,480.9685,481.8258,480.9685,480.9785,1548.0
2025-02-28 10:10:00,483.36,483.36,483.36,483.36,100.0,481.8457,481.8457,481.8457,481.8457,100.0
2025-02-28 10:15:00,483.37,483.42,481.14,481.15,2407.0,481.8557,481.9055,479.6327,479.6427,2407.0
2025-02-28 10:20:00,481.14,483.33,480.9,483.33,3804.0,479.6327,481.8158,479.3934,481.8158,3804.0
2025-02-28 10:25:00,483.41,483.49,482.91,483.41,2028.0,481.8956,481.9753,481.3971,481.8956,2028.0
2025-02-28 10:30:00,483.42,486.2,483.22,484.65,5803.0,481.9055,484.6768,481.7062,483.1317,5803.0
2025-02-28 10:35:00,483.83,483.85,483.82,483.85,512.0,482.3143,482.3342,482.3043,482.3342,512.0
2025-02-28 10:40:00,483.85,483.85,483.1,483.65,1200.0,482.3342,482.3342,481.5865,482.1348,1200.0
2025-02-28 10:45:00,483.65,484.03,483.38,483.92,2072.0,482.1348,482.5136,481.8657,482.404,2072.0
2025-02-28 10:50:00,484.69,485.0,484.04,484.81,1252.0,483.1716,483.4806,482.5236,483.2912,1252.0
2025-02-28 10:55:00,484.03,484.82,484.03,484.81,500.0,482.5136,483.3012,482.5136,483.2912,500.0
2025-02-28 11:00:00,484.81,484.82,484.33,484.33,300.0,483.2912,483.3012,482.8127,482.8127,300.0
2025-02-28 11:05:00,484.95,484.95,484.61,484.61,957.0,483.4308,483.4308,483.0918,483.0918,957.0
2025-02-28 11:10:00,484.87,485.74,484.08,484.87,14722.0,483.351,484.2183,482.5635,483.351,14722.0
2025-02-28 11:15:00,484.74,484.81,483.01,484.65,8544.0,483.2214,483.2912,481.4968,483.1317,8544.0
2025-02-28 11:20:00,484.73,485.86,484.61,485.15,2493.0,483.2114,484.3379,483.0918,483.6301,2493.0
2025-02-28 11:25:00,485.84,485.84,484.29,484.65,2234.0,484.318,484.318,482.7728,483.1317,2234.0
2025-02-28 11:30:00,483.86,484.27,483.7,483.73,2918.0,482.3442,482.7529,482.1847,482.2146,2918.0
2025-02-28 11:35:00,484.16,484.42,483.74,483.74,1323.0,482.6432,482.9024,482.2245,482.2245,1323.0
2025-02-28 11:40:00,483.65,483.92,483.24,483.43,2760.0,482.1348,482.404,481.7261,481.9155,2760.0
2025-02-28 11:45:00,483.43,485.03,483.42,485.03,2058.0,481.9155,483.5105,481.9055,483.5105,2058.0
2025-02-28 11:50:00,484.89,485.42,484.89,485.42,437.0,483.3709,483.8993,483.3709,483.8993,437.0
2025-02-28 11:55:00,484.69,484.71,483.75,484.14,2225.0,483.1716,483.1915,482.2345,482.6233,2225.0
2025-02-28 12:00:00,484.47,484.8,483.79,483.79,3459.0,482.9523,483.2812,482.2744,482.2744,3459.0
2025-02-28 12:05:00,483.61,483.67,482.97,483.0,1821.0,482.095,482.1548,481.457,481.4869,1821.0
2025-02-28 12:10:00,483.26,483.84,482.96,483.25,6589.0,481.746,482.3242,481.447,481.7361,6589.0
2025-02-28 12:15:00,482.72,484.1,482.72,483.42,5410.0,481.2077,482.5834,481.2077,481.9055,5410.0
2025-02-28 12:20:00,483.0,483.22,482.33,482.6,3468.0,481.4869,481.7062,480.819,481.0881,3468.0
2025-02-28 12:25:00,482.45,482.88,482.34,482.34,1100.0,480.9386,481.3672,480.8289,480.8289,1100.0
2025-02-28 12:30:00,482.22,482.22,480.52,480.55,1700.0,480.7093,480.7093,479.0146,479.0445,1700.0
2025-02-28 12:35:00,480.55,481.0,480.34,480.84,2049.0,479.0445,479.4931,478.8352,479.3336,2049.0
2025-02-28 12:40:00,481.14,481.67,480.31,480.49,1866.0,479.6327,480.161,478.8053,478.9847,1866.0
2025-02-28 12:45:00,480.33,480.34,479.7,480.02,2086.0,478.8252,478.8352,478.1972,478.5162,2086.0
2025-02-28 12:50:00,480.05,480.39,479.81,479.9,3396.0,478.5461,478.885,478.3069,478.3966,3396.0
2025-02-28 12:55:00,479.8,479.97,478.44,478.44,5700.0,478.2969,478.4664,476.9411,476.9411,5700.0
2025-02-28 13:00:00,478.57,479.08,478.17,478.55,1838.0,477.0707,477.5791,476.672,477.0508,1838.0
2025-02-28 13:05:00,478.31,478.31,477.68,478.09,3280.0,476.8116,476.8116,476.1835,476.5922,3280.0
2025-02-28 13:10:00,478.09,478.09,477.56,477.56,4828.0,476.5922,476.5922,476.0639,476.0639,4828.0
2025-02-28 13:15:00,477.54,477.7,475.73,475.73,5382.0,476.044,476.2035,474.2396,474.2396,5382.0
2025-02-28 13:20:00,475.98,476.82,475.33,476.0,3740.0,474.4889,475.3262,473.8409,474.5088,3740.0
2025-02-28 13:25:00,476.0,477.51,475.8,477.51,8515.0,474.5088,476.0141,474.3094,476.0141,8515.0
2025-02-28 13:30:00,477.69,477.69,476.76,477.3,3827.0,476.1935,476.1935,475.2664,475.8047,3827.0
2025-02-28 13:35:00,477.71,478.78,477.47,477.82,2250.0,476.2134,477.2801,475.9742,476.3231,2250.0
2025-02-28 13:40:00,478.42,478.42,476.84,476.84,2370.0,476.9212,476.9212,475.3462,475.3462,2370.0
2025-02-28 13:45:00,476.84,477.12,476.48,476.66,5458.0,475.3462,475.6253,474.9873,475.1667,5458.0
2025-02-28 13:50:00,476.64,477.51,476.37,477.44,6132.0,475.1468,476.0141,474.8776,475.9443,6132.0
2025-02-28 13:55:00,477.03,477.03,475.53,475.53,4479.0,475.5356,475.5356,474.0403,474.0403,4479.0
2025-02-28 14:00:00,475.1,476.81,475.1,475.96,4401.0,473.6116,475.3163,473.6116,474.4689,4401.0
2025-02-28 14:05:00,476.23,476.77,476.23,476.52,2217.0,474.7381,475.2764,474.7381,475.0272,2217.0
2025-02-28 14:10:00,476.71,476.94,476.69,476.69,1217.0,475.2166,475.4458,475.1966,475.1966,1217.0
2025-02-28 14:15:00,476.75,477.87,476.67,477.87,2916.0,475.2564,476.3729,475.1767,476.3729,2916.0
2025-02-28 14:20:00,478.09,478.12,477.06,477.06,1486.0,476.5922,476.6222,475.5655,475.5655,1486.0
2025-02-28 14:25:00,477.95,477.95,477.38,477.39,1371.0,476.4527,476.4527,475.8845,475.8944,1371.0
2025-02-28 14:30:00,477.63,478.09,477.61,477.85,1807.0,476.1337,476.5922,476.1137,476.353,1807.0
2025-02-28 14:35:00,477.6,477.81,477.56,477.81,809.0,476.1038,476.3131,476.0639,476.3131,809.0
2025-02-28 14:40:00,477.49,478.24,477.46,478.16,4010.0,475.9941,476.7418,475.9642,476.662,4010.0
2025-02-28 14:45:00,477.9,478.97,477.82,478.97,5578.0,476.4028,477.4695,476.3231,477.4695,5578.0
2025-02-28 14:50:00,479.14,479.61,479.03,479.1,4348.0,477.639,478.1075,477.5293,477.5991,4348.0
2025-02-28 14:55:00,479.51,479.69,479.01,479.69,2524.0,478.0078,478.1872,477.5094,478.1872,2524.0
2025-02-28 15:00:00,479.36,480.21,479.36,480.05,2358.0,477.8583,478.7056,477.8583,478.5461,2358.0
2025-02-28 15:05:00,480.25,480.41,479.73,479.92,3196.0,478.7455,478.905,478.2271,478.4165,3196.0
2025-02-28 15:10:00,480.0,480.0,479.29,480.0,3256.0,478.4963,478.4963,477.7885,478.4963,3256.0
2025-02-28 15:15:00,480.0,480.28,479.6,479.69,6378.0,478.4963,478.7754,478.0975,478.1872,6378.0
2025-02-28 15:20:00,479.49,479.58,478.81,479.17,5047.0,477.9879,478.0776,477.31,477.6689,5047.0
2025-02-28 15:25:00,479.16,480.69,479.16,480.38,7804.0,477.6589,479.1841,477.6589,478.8751,7804.0
2025-02-28 15:30:00,480.28,480.29,478.06,478.06,1600.0,478.7754,478.7854,476.5623,476.5623,1600.0
2025-02-28 15:35:00,478.53,478.94,477.82,478.92,11143.0,477.0309,477.4396,476.3231,477.4196,11143.0
2025-02-28 15:40:00,479.13,479.73,478.92,479.27,4606.0,477.629,478.2271,477.4196,477.7685,4606.0
2025-02-28 15:45:00,479.25,480.09,478.99,479.86,13055.0,477.7486,478.586,477.4894,478.3567,13055.0
2025-02-28 15:50:00,480.4,482.23,480.03,482.23,16461.0,478.895,480.7193,478.5262,480.7193,16461.0
2025-02-28 15:55:00,482.49,483.46,482.03,482.95,42476.0,480.9785,481.9454,480.5199,481.437,42476.0
2025-03-03 09:30:00,486.45,489.94,486.45,487.63,5415.0,485.7415,489.2264,485.7415,486.9198,5415.0
2025-03-03 09:35:00,488.2,490.0,487.89,488.07,1492.0,487.4889,489.2863,487.1794,487.3591,1492.0
2025-03-03 09:40:00,489.5,489.5,486.44,486.44,4791.0,488.787,488.787,485.7315,485.7315,4791.0
2025-03-03 09:45:00,486.4,488.0,486.4,487.85,2598.0,485.6916,487.2892,485.6916,487.1395,2598.0
2025-03-03 09:50:00,486.96,487.43,486.4,486.9,2855.0,486.2507,486.7201,485.6916,486.1908,2855.0
2025-03-03 09:55:00,485.8,487.44,485.8,486.11,3653.0,485.0924,486.73,485.0924,485.402,3653.0
2025-03-03 10:00:00,484.74,485.9,483.0,483.88,6294.0,484.034,485.1923,482.2965,483.1752,6294.0
2025-03-03 10:05:00,483.59,484.01,483.58,484.0,500.0,482.8857,483.305,482.8757,483.2951,500.0
2025-03-03 10:10:00,484.42,484.42,482.89,483.35,1708.0,483.7144,483.7144,482.1867,482.646,1708.0
2025-03-03 10:15:00,482.7,482.99,482.22,482.52,1300.0,481.997,482.2865,481.5177,481.8172,1300.0
2025-03-03 10:20:00,483.17,483.51,483.02,483.44,6185.0,482.4663,482.8058,482.3165,482.7359,6185.0
2025-03-03 10:25:00,483.36,485.23,482.91,484.0,13051.0,482.656,484.5233,482.2066,483.2951,13051.0
2025-03-03 10:30:00,483.65,484.1,482.62,482.64,3125.0,482.9456,483.3949,481.9171,481.937,3125.0
2025-03-03 10:35:00,483.07,483.9,481.76,483.9,1962.0,482.3664,483.1952,481.0583,483.1952,1962.0
2025-03-03 10:40:00,482.07,483.55,482.07,483.55,702.0,481.3679,482.8457,481.3679,482.8457,702.0
2025-03-03 10:45:00,483.98,483.98,481.63,481.64,1010.0,483.2751,483.2751,480.9285,480.9385,1010.0
2025-03-03 10:50:00,481.01,481.99,481.01,481.99,200.0,480.3094,481.288,480.3094,481.288,200.0
2025-03-03 10:55:00,481.99,482.05,479.16,479.83,2635.0,481.288,481.3479,478.4621,479.1311,2635.0
2025-03-03 11:00:00,480.0,480.01,478.96,478.96,1213.0,479.3009,479.3109,478.2624,478.2624,1213.0
2025-03-03 11:05:00,479.22,479.22,478.42,478.43,1011.0,478.522,478.522,477.7232,477.7332,1011.0
2025-03-03 11:10:00,479.2,479.67,478.07,478.85,1025.0,478.5021,478.9714,477.3737,478.1526,1025.0
2025-03-03 11:15:00,478.86,479.31,478.08,479.15,2815.0,478.1625,478.6119,477.3837,478.4521,2815.0
2025-03-03 11:20:00,479.25,480.01,479.25,480.0,1510.0,478.552,479.3109,478.552,479.3009,1510.0
2025-03-03 11:25:00,479.73,479.73,478.63,478.63,701.0,479.0313,479.0313,477.9329,477.9329,701.0
2025-03-03 11:30:00,478.59,478.76,478.29,478.44,1911.0,477.8929,478.0627,477.5934,477.7432,1911.0
2025-03-03 11:35:00,478.12,478.13,477.73,477.8,1200.0,477.4236,477.4336,477.0342,477.1041,1200.0
2025-03-03 11:40:00,477.5,478.46,477.5,478.46,3311.0,476.8045,477.7631,476.8045,477.7631,3311.0
2025-03-03 11:45:00,478.32,479.48,478.32,479.48,1888.0,477.6233,478.7816,477.6233,478.7816,1888.0
2025-03-03 11:50:00,479.63,480.43,479.62,480.02,1215.0,478.9314,479.7303,478.9214,479.3209,1215.0
2025-03-03 11:55:00,480.61,480.79,480.22,480.53,900.0,479.91,480.0897,479.5206,479.8301,900.0
2025-03-03 12:00:00,480.44,480.47,480.23,480.29,1130.0,479.7402,479.7702,479.5305,479.5905,1130.0
2025-03-03 12:05:00,480.36,481.04,480.36,480.54,3034.0,479.6604,480.3394,479.6604,479.8401,3034.0
2025-03-03 12:10:00,480.05,481.06,480.05,481.06,700.0,479.3508,480.3593,479.3508,480.3593,700.0
2025-03-03 12:15:00,480.84,481.35,480.84,481.35,1041.0,480.1397,480.6489,480.1397,480.6489,1041.0
2025-03-03 12:20:00,481.36,481.37,481.36,481.37,323.0,480.6589,480.6689,480.6589,480.6689,323.0
2025-03-03 12:25:00,481.37,481.71,480.58,480.58,707.0,480.6689,481.0084,479.88,479.88,707.0
2025-03-03 12:30:00,480.48,481.0,480.47,480.59,801.0,479.7802,480.2994,479.7702,479.89,801.0
2025-03-03 12:35:00,480.04,480.29,480.03,480.29,510.0,479.3408,479.5905,479.3308,479.5905,510.0
2025-03-03 12:40:00,480.42,481.02,480.31,480.44,2518.0,479.7203,480.3194,479.6104,479.7402,2518.0
2025-03-03 12:45:00,480.44,480.44,479.73,479.84,900.0,479.7402,479.7402,479.0313,479.1411,900.0
2025-03-03 12:50:00,479.93,479.96,478.99,479.27,800.0,479.231,479.2609,478.2924,478.5719,800.0
2025-03-03 12:55:00,478.94,478.99,478.05,478.34,5000.0,478.2424,478.2924,477.3537,477.6433,5000.0
2025-03-03 13:00:00,478.3,478.86,478.24,478.38,2737.0,477.6034,478.1625,477.5434,477.6832,2737.0
2025-03-03 13:05:00,477.78,477.86,477.36,477.67,2300.0,477.0841,477.164,476.6647,476.9743,2300.0
2025-03-03 13:10:00,477.7,478.15,477.57,478.05,4312.0,477.0042,477.4536,476.8744,477.3537,4312.0
2025-03-03 13:15:00,477.7,478.3,477.57,478.15,2856.0,477.0042,477.6034,476.8744,477.4536,2856.0
2025-03-03 13:20:00,478.15,478.15,477.73,478.09,1976.0,477.4536,477.4536,477.0342,477.3937,1976.0
2025-03-03 13:25:00,477.61,477.89,476.55,476.57,7031.0,476.9144,477.194,475.8559,475.8759,7031.0
2025-03-03 13:30:00,476.54,476.87,476.14,476.14,2701.0,475.8459,476.1754,475.4465,475.4465,2701.0
2025-03-03 13:35:00,476.35,476.73,475.88,476.12,3583.0,475.6562,476.0356,475.1869,475.4265,3583.0
2025-03-03 13:40:00,476.18,476.59,476.17,476.59,510.0,475.4864,475.8959,475.4765,475.8959,510.0
2025-03-03 13:45:00,476.53,477.99,476.27,477.99,3516.0,475.8359,477.2938,475.5763,477.2938,3516.0
2025-03-03 13:50:00,477.6,477.62,476.7,477.35,1300.0,476.9044,476.9244,476.0057,476.6547,1300.0
2025-03-03 13:55:00,477.08,477.08,476.65,476.7,1272.0,476.3851,476.3851,475.9558,476.0057,1272.0
2025-03-03 14:00:00,476.92,477.38,476.39,476.39,3218.0,476.2254,476.6847,475.6961,475.6961,3218.0
2025-03-03 14:05:00,476.73,477.06,476.72,476.73,407.0,476.0356,476.3652,476.0257,476.0356,407.0
2025-03-03 14:10:00,476.56,477.16,475.94,477.15,3603.0,475.8659,476.465,475.2468,476.455,3603.0
2025-03-03 14:15:00,477.1,477.48,476.97,477.08,3067.0,476.4051,476.7846,476.2753,476.3851,3067.0
2025-03-03 14:20:00,477.08,477.1,476.61,476.61,1166.0,476.3851,476.4051,475.9158,475.9158,1166.0
2025-03-03 14:25:00,476.63,476.73,476.13,476.37,1481.0,475.9358,476.0356,475.4365,475.6762,1481.0
2025-03-03 14:30:00,476.38,477.21,476.37,476.83,1754.0,475.6862,476.5149,475.6762,476.1355,1754.0
2025-03-03 14:35:00,476.52,476.52,476.17,476.51,1535.0,475.826,475.826,475.4765,475.816,1535.0
2025-03-03 14:40:00,476.83,476.89,476.83,476.89,900.0,476.1355,476.1954,476.1355,476.1954,900.0
2025-03-03 14:45:00,476.86,476.86,476.34,476.38,1201.0,476.1655,476.1655,475.6462,475.6862,1201.0
2025-03-03 14:50:00,476.32,476.36,474.53,474.9,3230.0,475.6262,475.6662,473.8389,474.2083,3230.0
2025-03-03 14:55:00,475.13,475.13,474.3,474.32,2800.0,474.438,474.438,473.6092,473.6292,2800.0
2025-03-03 15:00:00,474.18,474.18,472.47,472.82,3430.0,473.4894,473.4894,471.7819,472.1313,3430.0
2025-03-03 15:05:00,472.26,473.27,471.0,471.31,7254.0,471.5722,472.5807,470.314,470.6235,7254.0
2025-03-03 15:10:00,471.31,471.97,470.83,471.64,3489.0,470.6235,471.2826,470.1442,470.9531,3489.0
2025-03-03 15:15:00,471.64,471.64,470.97,470.97,3994.0,470.9531,470.9531,470.284,470.284,3994.0
2025-03-03 15:20:00,470.8,471.24,470.51,471.05,3600.0,470.1143,470.5536,469.8247,470.3639,3600.0
2025-03-03 15:25:00,470.7,470.91,469.51,469.54,2021.0,470.0144,470.2241,468.8262,468.8561,2021.0
2025-03-03 15:30:00,469.85,470.32,469.32,469.61,3375.0,469.1657,469.635,468.6364,468.926,3375.0
2025-03-03 15:35:00,469.7,469.7,469.04,469.04,3681.0,469.0159,469.0159,468.3568,468.3568,3681.0
2025-03-03 15:40:00,468.94,469.49,468.62,469.22,5385.0,468.257,468.8062,467.9375,468.5366,5385.0
2025-03-03 15:45:00,469.3,470.8,468.98,470.63,10389.0,468.6165,470.1143,468.2969,469.9445,10389.0
2025-03-03 15:50:00,470.32,470.33,468.32,468.62,15054.0,469.635,469.645,467.6379,467.9375,15054.0
2025-03-03 15:55:00,468.67,469.88,467.99,469.66,34034.0,467.9874,469.1956,467.3084,468.9759,34034.0
2025-03-04 09:30:00,465.96,465.96,460.66,461.5,7826.0,465.2813,465.2813,459.9891,460.8278,7826.0
2025-03-04 09:35:00,463.47,463.55,461.06,461.06,1723.0,462.795,462.8748,460.3885,460.3885,1723.0
2025-03-04 09:40:00,460.7,462.0,460.01,460.64,3401.0,460.029,461.3271,459.34,459.9691,3401.0
2025-03-04 09:45:00,460.54,460.54,458.11,458.11,4161.0,459.8692,459.8692,457.4428,457.4428,4161.0
2025-03-04 09:50:00,459.05,459.05,457.48,457.82,1400.0,458.3814,458.3814,456.8137,457.1532,1400.0
2025-03-04 09:55:00,458.34,458.34,456.49,457.92,12621.0,457.6724,457.6724,455.8251,457.253,12621.0
2025-03-04 10:00:00,457.61,457.83,455.99,456.47,6683.0,456.9435,457.1632,455.3259,455.8052,6683.0
2025-03-04 10:05:00,456.78,456.78,455.69,455.69,846.0,456.1147,456.1147,455.0263,455.0263,846.0
2025-03-04 10:10:00,454.88,455.0,453.83,453.83,4660.0,454.2175,454.3373,453.169,453.169,4660.0
2025-03-04 10:15:00,453.76,454.17,453.0,453.0,1916.0,453.0991,453.5085,452.3402,452.3402,1916.0
2025-03-04 10:20:00,453.3,453.31,451.27,451.27,2771.0,452.6398,452.6498,450.6127,450.6127,2771.0
2025-03-04 10:25:00,452.03,454.93,451.52,454.35,5277.0,451.3716,454.2674,450.8624,453.6882,5277.0
2025-03-04 10:30:00,454.76,456.11,454.76,455.73,3057.0,454.0976,455.4457,454.0976,455.0662,3057.0
2025-03-04 10:35:00,455.78,456.98,454.17,454.17,10957.0,455.1162,456.3144,453.5085,453.5085,10957.0
2025-03-04 10:40:00,454.96,455.09,453.43,454.43,2307.0,454.2974,454.4272,452.7696,453.7681,2307.0
2025-03-04 10:45:00,454.39,455.38,453.56,455.1,2361.0,453.7282,454.7167,452.8994,454.4372,2361.0
2025-03-04 10:50:00,454.96,456.2,454.93,455.79,4220.0,454.2974,455.5355,454.2674,455.1261,4220.0
2025-03-04 10:55:00,456.17,456.41,455.92,456.35,3737.0,455.5056,455.7452,455.256,455.6853,3737.0
2025-03-04 11:00:00,456.05,456.43,454.92,455.08,7200.0,455.3858,455.7652,454.2574,454.4172,7200.0
2025-03-04 11:05:00,454.93,454.95,452.78,453.31,3545.0,454.2674,454.2874,452.1205,452.6498,3545.0
2025-03-04 11:10:00,453.08,455.26,452.95,454.91,3786.0,452.4201,454.5969,452.2903,454.2474,3786.0
2025-03-04 11:15:00,454.91,454.91,452.78,452.89,3305.0,454.2474,454.2474,452.1205,452.2304,3305.0
2025-03-04 11:20:00,452.69,453.26,451.8,452.03,2244.0,452.0307,452.5998,451.142,451.3716,2244.0
2025-03-04 11:25:00,452.19,452.25,451.54,452.25,3005.0,451.5314,451.5913,450.8823,451.5913,3005.0
2025-03-04 11:30:00,452.37,453.29,451.71,452.6,5651.0,451.7111,452.6298,451.0521,451.9408,5651.0
2025-03-04 11:35:00,451.95,453.11,451.08,453.07,3456.0,451.2917,452.45,450.423,452.4101,3456.0
2025-03-04 11:40:00,453.08,454.61,452.65,454.56,4682.0,452.4201,453.9479,451.9907,453.8979,4682.0
2025-03-04 11:45:00,454.2,455.2,454.08,455.02,3442.0,453.5385,454.537,453.4186,454.3573,3442.0
2025-03-04 11:50:00,454.62,456.43,454.61,455.94,2400.0,453.9579,455.7652,453.9479,455.2759,2400.0
2025-03-04 11:55:00,455.94,457.3,455.91,457.08,7212.0,455.2759,456.6339,455.246,456.4143,7212.0
2025-03-04 12:00:00,457.06,458.01,456.72,457.94,1839.0,456.3943,457.3429,456.0548,457.273,1839.0
2025-03-04 12:05:00,458.28,458.34,456.99,458.0,3931.0,457.6125,457.6724,456.3244,457.3329,3931.0
2025-03-04 12:10:00,458.29,458.77,458.05,458.31,3082.0,457.6225,458.1018,457.3829,457.6425,3082.0
2025-03-04 12:15:00,458.07,459.12,457.87,459.0,3382.0,457.4028,458.4513,457.2031,458.3315,3382.0
2025-03-04 12:20:00,459.11,460.3,459.11,459.48,3213.0,458.4413,459.6296,458.4413,458.8108,3213.0
2025-03-04 12:25:00,460.17,460.83,460.15,460.46,4702.0,459.4998,460.1588,459.4798,459.7893,4702.0
2025-03-04 12:30:00,460.46,461.23,459.86,459.86,6195.0,459.7893,460.5582,459.1902,459.1902,6195.0
2025-03-04 12:35:00,460.43,461.33,459.66,461.33,8602.0,459.7594,460.6581,458.9905,460.6581,8602.0
2025-03-04 12:40:00,461.26,461.4,460.83,461.1,13964.0,460.5882,460.728,460.1588,460.4284,13964.0
2025-03-04 12:45:00,461.1,461.86,461.1,461.44,2778.0,460.4284,461.1873,460.4284,460.7679,2778.0
2025-03-04 12:50:00,461.44,461.44,460.31,461.35,4034.0,460.7679,460.7679,459.6396,460.678,4034.0
2025-03-04 12:55:00,461.07,461.07,459.23,459.63,4614.0,460.3985,460.3985,458.5611,458.9606,4614.0
2025-03-04 13:00:00,459.63,461.13,459.47,461.03,4584.0,458.9606,460.4584,458.8008,460.3585,4584.0
2025-03-04 13:05:00,461.06,462.47,460.98,462.21,2300.0,460.3885,461.7964,460.3086,461.5368,2300.0
2025-03-04 13:10:00,462.1,463.97,462.09,463.55,2852.0,461.427,463.2942,461.417,462.8748,2852.0
2025-03-04 13:15:00,463.64,463.86,461.93,462.6,3407.0,462.9647,463.1844,461.2572,461.9262,3407.0
2025-03-04 13:20:00,462.82,463.21,461.47,461.47,3665.0,462.1459,462.5353,460.7979,460.7979,3665.0
2025-03-04 13:25:00,462.08,462.81,461.86,462.03,2886.0,461.407,462.1359,461.1873,461.3571,2886.0
2025-03-04 13:30:00,461.92,462.45,461.38,462.32,3402.0,461.2472,461.7764,460.708,461.6466,3402.0
2025-03-04 13:35:00,462.1,464.14,462.1,463.48,14777.0,461.427,463.464,461.427,462.8049,14777.0
2025-03-04 13:40:00,463.48,463.48,462.34,462.89,10555.0,462.8049,462.8049,461.6666,462.2158,10555.0
2025-03-04 13:45:00,462.96,463.32,462.8,462.97,9964.0,462.2857,462.6452,462.1259,462.2957,9964.0
2025-03-04 13:50:00,462.97,464.08,462.59,463.2,15997.0,462.2957,463.4041,461.9162,462.5254,15997.0
2025-03-04 13:55:00,463.3,465.05,463.3,464.42,2600.0,462.6252,464.3727,462.6252,463.7436,2600.0
2025-03-04 14:00:00,464.57,466.72,464.42,466.19,3695.0,463.8934,466.0402,463.7436,465.511,3695.0
2025-03-04 14:05:00,466.42,467.96,466.42,467.96,2529.0,465.7407,467.2784,465.7407,467.2784,2529.0
2025-03-04 14:10:00,467.76,468.66,467.05,468.34,4442.0,467.0787,467.9774,466.3697,467.6579,4442.0
2025-03-04 14:15:00,467.93,468.42,467.85,468.19,2009.0,467.2485,467.7378,467.1686,467.5081,2009.0
2025-03-04 14:20:00,468.5,469.73,467.78,467.79,9902.0,467.8176,469.0458,467.0987,467.1087,9902.0
2025-03-04 14:25:00,467.79,469.79,467.79,468.09,17157.0,467.1087,469.1058,467.1087,467.4082,17157.0
2025-03-04 14:30:00,468.09,468.19,466.33,467.61,20592.0,467.4082,467.5081,465.6508,466.9289,20592.0
2025-03-04 14:35:00,467.67,468.32,467.48,467.9,5030.0,466.9888,467.6379,466.7991,467.2185,5030.0
2025-03-04 14:40:00,467.69,468.07,467.52,467.94,3683.0,467.0088,467.3883,466.8391,467.2585,3683.0
2025-03-04 14:45:00,467.94,468.93,467.89,468.68,5750.0,467.2585,468.247,467.2085,467.9974,5750.0
2025-03-04 14:50:00,468.6,469.14,468.18,468.35,3992.0,467.9175,468.4567,467.4981,467.6679,3992.0
2025-03-04 14:55:00,468.33,469.01,468.32,468.57,2860.0,467.6479,468.3269,467.6379,467.8875,2860.0
2025-03-04 15:00:00,468.26,469.57,468.22,468.4,5835.0,467.578,468.8861,467.538,467.7178,5835.0
2025-03-04 15:05:00,468.3,469.4,467.89,469.02,2421.0,467.6179,468.7163,467.2085,468.3369,2421.0
2025-03-04 15:10:00,469.02,469.53,468.52,468.6,4902.0,468.3369,468.8461,467.8376,467.9175,4902.0
2025-03-04 15:15:00,468.38,469.36,468.37,469.34,3747.0,467.6978,468.6764,467.6878,468.6564,3747.0
2025-03-04 15:20:00,469.55,470.63,469.18,470.63,5424.0,468.8661,469.9445,468.4966,469.9445,5424.0
2025-03-04 15:25:00,470.63,470.63,467.99,468.02,5765.0,469.9445,469.9445,467.3084,467.3383,5765.0
2025-03-04 15:30:00,467.98,468.0,464.11,465.24,9396.0,467.2984,467.3184,463.434,464.5624,9396.0
2025-03-04 15:35:00,465.28,465.53,464.68,464.81,10428.0,464.6023,464.852,464.0032,464.133,10428.0
2025-03-04 15:40:00,464.81,465.79,463.96,465.37,16054.0,464.133,465.1116,463.2842,464.6922,16054.0
2025-03-04 15:45:00,465.36,465.36,463.01,463.04,6287.0,464.6822,464.6822,462.3356,462.3656,6287.0
2025-03-04 15:50:00,463.3,463.65,460.71,461.69,27788.0,462.6252,462.9747,460.039,461.0176,27788.0
2025-03-04 15:55:00,461.9,463.02,461.26,461.69,71410.0,461.2272,462.3456,460.5882,461.0176,71410.0
2025-03-05 09:30:00,468.17,468.17,466.62,466.63,4960.0,467.4881,467.4881,465.9404,465.9504,4960.0
2025-03-05 09:35:00,466.66,469.53,466.65,469.53,954.0,465.9803,468.8461,465.9703,468.8461,954.0
2025-03-05 09:40:00,469.89,472.56,469.89,471.17,2908.0,469.2056,471.8717,469.2056,470.4837,2908.0
2025-03-05 09:45:00,471.52,472.1,469.29,470.17,23308.0,470.8332,471.4124,468.6065,469.4852,23308.0
2025-03-05 09:50:00,470.17,473.9,469.74,471.92,3711.0,469.4852,473.2098,469.0558,471.2327,3711.0
2025-03-05 09:55:00,471.28,471.28,469.51,470.14,3170.0,470.5936,470.5936,468.8262,469.4552,3170.0
2025-03-05 10:00:00,471.18,473.75,471.18,473.06,13189.0,470.4937,473.06,470.4937,472.371,13189.0
2025-03-05 10:05:00,473.72,475.49,473.15,475.26,7525.0,473.03,474.7975,472.4609,474.5678,7525.0
2025-03-05 10:10:00,474.43,475.22,472.84,473.56,9266.0,473.739,474.5278,472.1513,472.8703,9266.0
2025-03-05 10:15:00,473.56,473.87,472.17,472.44,8977.0,472.8703,473.1798,471.4823,471.7519,8977.0
2025-03-05 10:20:00,472.45,472.73,471.48,472.6,2824.0,471.7619,472.0415,470.7933,471.9117,2824.0
2025-03-05 10:25:00,472.44,472.44,472.27,472.27,200.0,471.7519,471.7519,471.5821,471.5821,200.0
2025-03-05 10:30:00,472.27,473.17,471.73,473.01,6335.0,471.5821,472.4808,471.0429,472.3211,6335.0
2025-03-05 10:35:00,473.43,474.83,473.43,474.35,6143.0,472.7405,474.1384,472.7405,473.6591,6143.0
2025-03-05 10:40:00,474.82,474.82,472.18,472.69,3774.0,474.1284,474.1284,471.4923,472.0015,3774.0
2025-03-05 10:45:00,473.03,473.3,471.07,471.46,5694.0,472.341,472.6106,470.3839,470.7733,5694.0
2025-03-05 10:50:00,471.38,472.58,470.12,472.58,9587.0,470.6934,471.8917,469.4353,471.8917,9587.0
2025-03-05 10:55:00,472.58,473.13,471.33,471.33,2658.0,471.8917,472.4409,470.6435,470.6435,2658.0
2025-03-05 11:00:00,471.1,471.61,469.21,469.22,1919.0,470.4138,470.9231,468.5266,468.5366,1919.0
2025-03-05 11:05:00,468.95,468.95,467.26,467.49,1382.0,468.267,468.267,466.5794,466.8091,1382.0
2025-03-05 11:10:00,468.06,468.06,466.23,467.78,1523.0,467.3783,467.3783,465.5509,467.0987,1523.0
2025-03-05 11:15:00,467.78,467.78,467.14,467.18,600.0,467.0987,467.0987,466.4596,466.4996,600.0
2025-03-05 11:20:00,467.18,467.95,467.13,467.14,1102.0,466.4996,467.2684,466.4496,466.4596,1102.0
2025-03-05 11:25:00,467.84,467.95,466.69,467.24,3052.0,467.1586,467.2684,466.0103,466.5595,3052.0
2025-03-05 11:30:00,467.34,467.67,466.99,466.99,1200.0,466.6593,466.9888,466.3098,466.3098,1200.0
2025-03-05 11:35:00,467.38,469.89,467.25,469.89,5765.0,466.6993,469.2056,466.5695,469.2056,5765.0
2025-03-05 11:40:00,469.1,469.41,468.08,468.26,1051.0,468.4168,468.7263,467.3982,467.578,1051.0
2025-03-05 11:45:00,468.18,469.06,467.69,468.87,3156.0,467.4981,468.3768,467.0088,468.1871,3156.0
2025-03-05 11:50:00,468.5,469.21,468.07,469.21,2831.0,467.8176,468.5266,467.3883,468.5266,2831.0
2025-03-05 11:55:00,469.58,472.46,469.25,472.38,4033.0,468.8961,471.7719,468.5665,471.692,4033.0
2025-03-05 12:00:00,472.45,473.04,470.42,470.42,6447.0,471.7619,472.351,469.7348,469.7348,6447.0
2025-03-05 12:05:00,471.45,471.68,470.32,471.68,1757.0,470.7633,470.993,469.635,470.993,1757.0
2025-03-05 12:10:00,470.95,471.72,470.32,470.32,3646.0,470.2641,471.0329,469.635,469.635,3646.0
2025-03-05 12:15:00,470.66,471.06,470.6,470.95,1257.0,469.9745,470.3739,469.9146,470.2641,1257.0
2025-03-05 12:20:00,470.11,470.98,470.1,470.98,440.0,469.4253,470.294,469.4153,470.294,440.0
2025-03-05 12:25:00,471.19,471.19,470.57,470.57,579.0,470.5037,470.5037,469.8846,469.8846,579.0
2025-03-05 12:30:00,470.57,470.57,469.48,469.48,525.0,469.8846,469.8846,468.7962,468.7962,525.0
2025-03-05 12:35:00,470.57,470.57,470.57,470.57,200.0,469.8846,469.8846,469.8846,469.8846,200.0
2025-03-05 12:40:00,470.36,471.05,469.74,470.96,3625.0,469.6749,470.3639,469.0558,470.2741,3625.0
2025-03-05 12:45:00,470.57,471.99,469.93,469.93,4547.0,469.8846,471.3026,469.2456,469.2456,4547.0
2025-03-05 12:50:00,472.09,473.99,472.08,473.88,1106.0,471.4024,473.2996,471.3924,473.1898,1106.0
2025-03-05 12:55:00,473.49,473.78,473.48,473.62,3930.0,472.8004,473.0899,472.7904,472.9302,3930.0
2025-03-05 13:00:00,473.95,474.16,473.53,474.16,1993.0,473.2597,473.4694,472.8403,473.4694,1993.0
2025-03-05 13:05:00,473.65,474.01,471.13,471.13,8489.0,472.9601,473.3196,470.4438,470.4438,8489.0
2025-03-05 13:10:00,470.92,473.28,469.95,472.14,4189.0,470.2341,472.5907,469.2655,471.4523,4189.0
2025-03-05 13:15:00,472.33,472.7,472.13,472.66,1000.0,471.6421,472.0115,471.4423,471.9716,1000.0
2025-03-05 13:20:00,472.61,473.2,472.05,472.25,1300.0,471.9216,472.5108,471.3625,471.5622,1300.0
2025-03-05 13:25:00,472.01,472.23,471.27,471.87,1067.0,471.3225,471.5422,470.5836,471.1827,1067.0
2025-03-05 13:30:00,471.27,471.91,470.63,471.33,2564.0,470.5836,471.2227,469.9445,470.6435,2564.0
2025-03-05 13:35:00,471.55,471.55,470.68,471.3,430.0,470.8632,470.8632,469.9945,470.6136,430.0
2025-03-05 13:40:00,471.34,471.34,470.7,470.95,924.0,470.6535,470.6535,470.0144,470.2641,924.0
2025-03-05 13:45:00,471.17,472.06,470.79,472.03,2597.0,470.4837,471.3724,470.1043,471.3425,2597.0
2025-03-05 13:50:00,472.38,472.41,472.02,472.03,658.0,471.692,471.7219,471.3325,471.3425,658.0
2025-03-05 13:55:00,472.03,472.21,471.33,471.33,640.0,471.3425,471.5222,470.6435,470.6435,640.0
2025-03-05 14:00:00,472.55,474.87,472.42,474.53,4206.0,471.8617,474.1784,471.7319,473.8389,4206.0
2025-03-05 14:05:00,474.53,477.16,474.42,477.1,9088.0,473.8389,476.465,473.729,476.4051,9088.0
2025-03-05 14:10:00,477.45,477.45,476.36,476.73,1838.0,476.7546,476.7546,475.6662,476.0356,1838.0
2025-03-05 14:15:00,476.73,476.98,475.95,475.99,1700.0,476.0356,476.2853,475.2568,475.2967,1700.0
2025-03-05 14:20:00,475.34,477.33,475.34,477.33,3119.0,474.6477,476.6348,474.6477,476.6348,3119.0
2025-03-05 14:25:00,476.67,477.39,476.15,476.4,4144.0,475.9757,476.6947,475.4565,475.7061,4144.0
2025-03-05 14:30:00,476.4,476.44,475.48,476.15,5229.0,475.7061,475.7461,474.7875,475.4565,5229.0
2025-03-05 14:35:00,475.55,476.43,475.31,476.43,3496.0,474.8574,475.7361,474.6177,475.7361,3496.0
2025-03-05 14:40:00,476.39,476.67,474.8,474.8,2238.0,475.6961,475.9757,474.1085,474.1085,2238.0
2025-03-05 14:45:00,474.89,476.51,474.89,475.93,4333.0,474.1983,475.816,474.1983,475.2368,4333.0
2025-03-05 14:50:00,476.2,476.67,475.8,476.17,2280.0,475.5064,475.9757,475.107,475.4765,2280.0
2025-03-05 14:55:00,475.83,476.04,475.26,475.34,2925.0,475.137,475.3467,474.5678,474.6477,2925.0
2025-03-05 15:00:00,475.6,476.67,475.6,475.94,4050.0,474.9073,475.9757,474.9073,475.2468,4050.0
2025-03-05 15:05:00,475.94,476.83,475.93,476.76,3004.0,475.2468,476.1355,475.2368,476.0656,3004.0
2025-03-05 15:10:00,476.83,477.02,476.49,477.02,2540.0,476.1355,476.3252,475.796,476.3252,2540.0
2025-03-05 15:15:00,476.74,477.26,475.55,475.92,15665.0,476.0456,476.5649,474.8574,475.2268,15665.0
2025-03-05 15:20:00,476.28,476.77,475.56,476.66,4200.0,475.5863,476.0756,474.8674,475.9657,4200.0
2025-03-05 15:25:00,476.66,477.63,476.66,477.56,4271.0,475.9657,476.9343,475.9657,476.8644,4271.0
2025-03-05 15:30:00,477.57,477.84,476.71,477.05,7105.0,476.8744,477.144,476.0157,476.3552,7105.0
2025-03-05 15:35:00,477.16,477.69,476.61,477.69,8204.0,476.465,476.9942,475.9158,476.9942,8204.0
2025-03-05 15:40:00,477.59,478.5,477.5,478.48,4689.0,476.8944,477.8031,476.8045,477.7831,4689.0
2025-03-05 15:45:00,478.51,478.52,477.43,477.68,6021.0,477.8131,477.823,476.7346,476.9843,6021.0
2025-03-05 15:50:00,477.34,477.51,475.22,477.45,14104.0,476.6448,476.8145,474.5278,476.7546,14104.0
2025-03-05 15:55:00,477.13,478.7,477.03,478.0,34396.0,476.4351,478.0028,476.3352,477.3038,34396.0
2025-03-06 09:30:00,475.61,475.61,473.06,473.18,5419.0,474.9173,474.9173,472.371,472.4908,5419.0
2025-03-06 09:35:00,473.26,476.14,473.26,476.14,1400.0,472.5707,475.4465,472.5707,475.4465,1400.0
2025-03-06 09:40:00,475.0,476.3,474.59,474.74,11604.0,474.3082,475.6063,473.8988,474.0485,11604.0
2025-03-06 09:45:00,474.82,475.47,474.82,474.98,1451.0,474.1284,474.7775,474.1284,474.2882,1451.0
2025-03-06 09:50:00,475.46,475.95,473.21,473.22,4990.0,474.7675,475.2568,472.5208,472.5308,4990.0
2025-03-06 09:55:00,473.43,473.8,472.35,473.72,8503.0,472.7405,473.1099,471.662,473.03,8503.0
2025-03-06 10:00:00,473.67,476.5,473.32,476.5,18004.0,472.9801,475.806,472.6306,475.806,18004.0
2025-03-06 10:05:00,475.63,477.81,475.62,477.66,2761.0,474.9372,477.1141,474.9273,476.9643,2761.0
2025-03-06 10:10:00,477.36,478.94,477.06,478.0,1158.0,476.6647,478.2424,476.3652,477.3038,1158.0
2025-03-06 10:15:00,478.43,479.55,478.43,478.7,2157.0,477.7332,478.8515,477.7332,478.0028,2157.0
2025-03-06 10:20:00,479.33,479.34,478.24,478.24,3095.0,478.6319,478.6418,477.5434,477.5434,3095.0
2025-03-06 10:25:00,478.02,479.56,477.93,479.16,3823.0,477.3238,478.8615,477.2339,478.4621,3823.0
2025-03-06 10:30:00,479.24,479.24,478.56,478.66,4113.0,478.542,478.542,477.863,477.9628,4113.0
2025-03-06 10:35:00,478.65,480.25,478.65,479.81,1803.0,477.9529,479.5505,477.9529,479.1112,1803.0
2025-03-06 10:40:00,479.75,479.83,479.7,479.7,1310.0,479.0512,479.1311,479.0013,479.0013,1310.0
2025-03-06 10:45:00,479.09,479.46,478.81,478.95,2188.0,478.3922,478.7617,478.1126,478.2524,2188.0
2025-03-06 10:50:00,478.8,478.93,478.07,478.42,17616.0,478.1026,478.2324,477.3737,477.7232,17616.0
2025-03-06 10:55:00,478.41,480.67,478.41,480.67,2543.0,477.7132,479.9699,477.7132,479.9699,2543.0
2025-03-06 11:00:00,480.49,481.36,479.61,479.61,2701.0,479.7902,480.6589,478.9115,478.9115,2701.0
2025-03-06 11:05:00,480.3,480.87,479.97,480.87,1414.0,479.6004,480.1696,479.2709,480.1696,1414.0
2025-03-06 11:10:00,480.83,480.92,480.06,480.5,7007.0,480.1297,480.2195,479.3608,479.8002,7007.0
2025-03-06 11:15:00,480.5,481.15,479.8,479.84,12022.0,479.8002,480.4492,479.1012,479.1411,12022.0
2025-03-06 11:20:00,480.32,480.36,479.21,480.0,2465.0,479.6204,479.6604,478.512,479.3009,2465.0
2025-03-06 11:25:00,480.0,480.13,479.0,480.0,3378.0,479.3009,479.4307,478.3023,479.3009,3378.0
2025-03-06 11:30:00,479.98,480.71,479.41,480.19,9577.0,479.2809,480.0099,478.7117,479.4906,9577.0
2025-03-06 11:35:00,479.63,480.2,478.87,479.19,3164.0,478.9314,479.5006,478.1725,478.4921,3164.0
2025-03-06 11:40:00,479.04,479.49,478.58,479.01,16149.0,478.3423,478.7916,477.883,478.3123,16149.0
2025-03-06 11:45:00,478.91,479.36,478.9,479.04,3760.0,478.2125,478.6618,478.2025,478.3423,3760.0
2025-03-06 11:50:00,478.92,479.26,478.22,478.7,18509.0,478.2225,478.562,477.5235,478.0028,18509.0
2025-03-06 11:55:00,478.4,478.8,477.91,477.92,3174.0,477.7032,478.1026,477.2139,477.2239,3174.0
2025-03-06 12:00:00,477.43,478.2,477.38,477.42,4403.0,476.7346,477.5035,476.6847,476.7246,4403.0
2025-03-06 12:05:00,477.57,477.63,476.98,477.28,1411.0,476.8744,476.9343,476.2853,476.5848,1411.0
2025-03-06 12:10:00,477.18,477.6,476.61,477.29,5087.0,476.485,476.9044,475.9158,476.5948,5087.0
2025-03-06 12:15:00,477.02,477.04,476.55,476.62,3023.0,476.3252,476.3452,475.8559,475.9258,3023.0
2025-03-06 12:20:00,476.87,477.54,476.66,477.54,1992.0,476.1754,476.8445,475.9657,476.8445,1992.0
2025-03-06 12:25:00,476.9,477.2,475.58,476.05,5120.0,476.2054,476.505,474.8873,475.3566,5120.0
2025-03-06 12:30:00,475.68,476.66,475.27,475.93,2433.0,474.9872,475.9657,474.5778,475.2368,2433.0
2025-03-06 12:35:00,475.93,476.02,475.44,475.71,9342.0,475.2368,475.3267,474.7475,475.0171,9342.0
2025-03-06 12:40:00,476.0,476.5,475.7,476.09,17569.0,475.3067,475.806,475.0071,475.3966,17569.0
2025-03-06 12:45:00,476.14,476.48,475.13,475.28,25749.0,475.4465,475.786,474.438,474.5878,25749.0
2025-03-06 12:50:00,475.25,475.26,473.67,473.67,1815.0,474.5578,474.5678,472.9801,472.9801,1815.0
2025-03-06 12:55:00,474.08,475.21,473.96,475.21,1205.0,473.3895,474.5179,473.2697,474.5179,1205.0
2025-03-06 13:00:00,474.18,474.5,474.18,474.44,1400.0,473.4894,473.8089,473.4894,473.749,1400.0
2025-03-06 13:05:00,474.53,475.39,474.53,475.24,2316.0,473.8389,474.6976,473.8389,474.5478,2316.0
2025-03-06 13:10:00,475.64,475.76,475.1,475.67,1786.0,474.9472,475.0671,474.408,474.9772,1786.0
2025-03-06 13:15:00,476.03,477.47,475.53,477.09,3540.0,475.3367,476.7746,474.8374,476.3951,3540.0
2025-03-06 13:20:00,477.45,477.54,477.17,477.31,1251.0,476.7546,476.8445,476.475,476.6148,1251.0
2025-03-06 13:25:00,477.29,477.71,476.43,476.5,19758.0,476.5948,477.0142,475.7361,475.806,19758.0
2025-03-06 13:30:00,476.23,476.23,475.32,475.32,6266.0,475.5364,475.5364,474.6277,474.6277,6266.0
2025-03-06 13:35:00,475.24,475.56,472.99,473.54,7281.0,474.5478,474.8674,472.3011,472.8503,7281.0
2025-03-06 13:40:00,473.53,474.05,473.5,473.81,2498.0,472.8403,473.3596,472.8104,473.1199,2498.0
2025-03-06 13:45:00,474.08,474.77,474.08,474.1,1087.0,473.3895,474.0785,473.3895,473.4095,1087.0
2025-03-06 13:50:00,474.12,475.15,474.09,474.42,2036.0,473.4294,474.4579,473.3995,473.729,2036.0
2025-03-06 13:55:00,474.78,474.78,473.96,474.42,2200.0,474.0885,474.0885,473.2697,473.729,2200.0
2025-03-06 14:00:00,474.09,474.36,473.46,473.47,2134.0,473.3995,473.6691,472.7704,472.7804,2134.0
2025-03-06 14:05:00,473.5,474.0,473.24,474.0,4316.0,472.8104,473.3096,472.5507,473.3096,4316.0
2025-03-06 14:10:00,474.58,475.0,474.58,474.78,1406.0,473.8888,474.3082,473.8888,474.0885,1406.0
2025-03-06 14:15:00,475.02,475.13,474.09,474.17,3489.0,474.3281,474.438,473.3995,473.4794,3489.0
2025-03-06 14:20:00,474.26,474.83,474.2,474.83,1282.0,473.5692,474.1384,473.5093,474.1384,1282.0
2025-03-06 14:25:00,474.41,474.5,474.25,474.36,6112.0,473.719,473.8089,473.5593,473.6691,6112.0
2025-03-06 14:30:00,474.36,474.53,473.77,474.21,13454.0,473.6691,473.8389,473.08,473.5193,13454.0
2025-03-06 14:35:00,474.21,474.54,474.21,474.36,2719.0,473.5193,473.8488,473.5193,473.6691,2719.0
2025-03-06 14:40:00,474.56,476.03,474.35,476.03,2697.0,473.8688,475.3367,473.6591,475.3367,2697.0
2025-03-06 14:45:00,476.21,478.47,475.6,478.15,6545.0,475.5164,477.7731,474.9073,477.4536,6545.0
2025-03-06 14:50:00,478.2,479.16,478.19,478.81,3089.0,477.5035,478.4621,477.4935,478.1126,3089.0
2025-03-06 14:55:00,478.68,478.72,475.36,475.36,9030.0,477.9828,478.0227,474.6676,474.6676,9030.0
2025-03-06 15:00:00,474.67,475.67,474.44,475.31,3965.0,473.9786,474.9772,473.749,474.6177,3965.0
2025-03-06 15:05:00,475.11,475.11,474.57,475.11,542.0,474.418,474.418,473.8788,474.418,542.0
2025-03-06 15:10:00,475.65,477.16,475.62,477.16,4803.0,474.9572,476.465,474.9273,476.465,4803.0
2025-03-06 15:15:00,476.77,477.48,476.54,477.04,7742.0,476.0756,476.7846,475.8459,476.3452,7742.0
2025-03-06 15:20:00,477.37,477.38,475.37,475.41,2819.0,476.6747,476.6847,474.6776,474.7176,2819.0
2025-03-06 15:25:00,475.33,477.87,475.32,477.78,2802.0,474.6377,477.174,474.6277,477.0841,2802.0
2025-03-06 15:30:00,478.26,478.27,477.39,477.68,1292.0,477.5634,477.5734,476.6947,476.9843,1292.0
2025-03-06 15:35:00,476.94,477.76,476.62,476.99,2784.0,476.2453,477.0641,475.9258,476.2953,2784.0
2025-03-06 15:40:00,476.99,477.15,476.47,476.48,8960.0,476.2953,476.455,475.776,475.786,8960.0
2025-03-06 15:45:00,476.18,478.53,476.18,478.53,10009.0,475.4864,477.833,475.4864,477.833,10009.0
2025-03-06 15:50:00,478.84,478.84,477.28,477.66,34226.0,478.1426,478.1426,476.5848,476.9643,34226.0
2025-03-06 15:55:00,477.66,477.81,475.41,475.91,44088.0,476.9643,477.1141,474.7176,475.2168,44088.0
2025-03-07 09:30:00,473.17,474.15,472.98,472.98,6139.0,472.4808,473.4594,472.2911,472.2911,6139.0
2025-03-07 09:35:00,471.96,472.39,468.52,468.52,4124.0,471.2726,471.702,467.8376,467.8376,4124.0
2025-03-07 09:40:00,468.46,472.25,468.17,469.77,3541.0,467.7777,471.5622,467.4881,469.0858,3541.0
2025-03-07 09:45:00,469.76,469.97,466.35,469.97,8856.0,469.0758,469.2855,465.6708,469.2855,8856.0
2025-03-07 09:50:00,467.99,469.32,467.16,468.45,10497.0,467.3084,468.6364,466.4796,467.7677,10497.0
2025-03-07 09:55:00,468.9,469.97,466.39,468.13,13285.0,468.2171,469.2855,465.7107,467.4482,13285.0
2025-03-07 10:00:00,467.84,467.84,464.37,464.75,10210.0,467.1586,467.1586,463.6936,464.0731,10210.0
2025-03-07 10:05:00,464.65,464.65,463.07,463.39,2460.0,463.9732,463.9732,462.3955,462.7151,2460.0
2025-03-07 10:10:00,462.52,462.6,457.06,458.61,18383.0,461.8463,461.9262,456.3943,457.942,18383.0
2025-03-07 10:15:00,458.6,458.86,457.23,457.96,5595.0,457.9321,458.1917,456.564,457.293,5595.0
2025-03-07 10:20:00,458.0,460.4,456.87,459.99,5427.0,457.3329,459.7294,456.2046,459.32,5427.0
2025-03-07 10:25:00,460.4,460.49,457.21,460.49,5162.0,459.7294,459.8193,456.5441,459.8193,5162.0
2025-03-07 10:30:00,460.49,461.92,459.74,460.34,13273.0,459.8193,461.2472,459.0704,459.6695,13273.0
2025-03-07 10:35:00,459.07,459.75,457.54,458.15,3933.0,458.4014,459.0804,456.8736,457.4827,3933.0
2025-03-07 10:40:00,457.41,458.6,455.58,458.6,6451.0,456.7438,457.9321,454.9165,457.9321,6451.0
2025-03-07 10:45:00,458.6,460.74,457.56,459.99,9578.0,457.9321,460.0689,456.8936,459.32,9578.0
2025-03-07 10:50:00,460.46,460.46,457.59,457.87,2100.0,459.7893,459.7893,456.9235,457.2031,2100.0
2025-03-07 10:55:00,459.21,459.38,457.65,458.41,1195.0,458.5412,458.7109,456.9834,457.7423,1195.0
2025-03-07 11:00:00,457.42,458.42,457.25,458.42,614.0,456.7538,457.7523,456.584,457.7523,614.0
2025-03-07 11:05:00,458.0,458.0,456.01,457.09,2150.0,457.3329,457.3329,455.3458,456.4243,2150.0
2025-03-07 11:10:00,456.41,457.05,455.07,455.55,4560.0,455.7452,456.3843,454.4072,454.8865,4560.0
2025-03-07 11:15:00,455.55,456.18,454.53,454.53,5649.0,454.8865,455.5156,453.868,453.868,5649.0
2025-03-07 11:20:00,455.05,455.28,454.31,455.28,2800.0,454.3872,454.6169,453.6483,454.6169,2800.0
2025-03-07 11:25:00,455.07,455.25,453.11,453.59,8990.0,454.4072,454.5869,452.45,452.9294,8990.0
2025-03-07 11:30:00,453.34,453.67,452.43,453.07,6190.0,452.6797,453.0092,451.771,452.4101,6190.0
2025-03-07 11:35:00,452.62,452.62,449.56,450.63,4445.0,451.9608,451.9608,448.9052,449.9737,4445.0
2025-03-07 11:40:00,450.7,451.44,449.14,451.4,15598.0,450.0436,450.7825,448.4858,450.7425,15598.0
2025-03-07 11:45:00,451.39,451.39,448.5,448.51,7112.0,450.7326,450.7326,447.8468,447.8567,7112.0
2025-03-07 11:50:00,449.29,450.09,448.92,450.09,2900.0,448.6356,449.4344,448.2662,449.4344,2900.0
2025-03-07 11:55:00,449.69,450.39,448.72,450.08,8062.0,449.035,449.734,448.0664,449.4245,8062.0
2025-03-07 12:00:00,449.44,451.68,449.42,449.97,5268.0,448.7854,451.0221,448.7654,449.3146,5268.0
2025-03-07 12:05:00,450.0,452.57,449.94,452.14,7396.0,449.3446,451.9108,449.2847,451.4815,7396.0
2025-03-07 12:10:00,452.09,453.02,451.29,451.82,2030.0,451.4315,452.3602,450.6327,451.1619,2030.0
2025-03-07 12:15:00,452.83,453.94,452.79,453.33,5052.0,452.1705,453.2788,452.1305,452.6697,5052.0
2025-03-07 12:20:00,453.26,454.34,453.0,453.0,9517.0,452.5998,453.6783,452.3402,452.3402,9517.0
2025-03-07 12:25:00,452.56,454.25,452.56,454.05,3117.0,451.9009,453.5884,451.9009,453.3887,3117.0
2025-03-07 12:30:00,454.2,456.39,454.19,456.38,12994.0,453.5385,455.7253,453.5285,455.7153,12994.0
2025-03-07 12:35:00,456.14,456.14,455.31,456.13,874.0,455.4756,455.4756,454.6468,455.4657,874.0
2025-03-07 12:40:00,455.84,456.68,455.84,456.14,1757.0,455.1761,456.0149,455.1761,455.4756,1757.0
2025-03-07 12:45:00,456.24,458.66,456.23,458.5,6348.0,455.5755,457.992,455.5655,457.8322,6348.0
2025-03-07 12:50:00,458.47,460.23,458.46,459.71,9807.0,457.8022,459.5597,457.7923,459.0404,9807.0
2025-03-07 12:55:00,459.71,460.0,457.49,457.5,16873.0,459.0404,459.33,456.8237,456.8337,16873.0
2025-03-07 13:00:00,457.39,458.8,457.23,458.73,4305.0,456.7238,458.1318,456.564,458.0619,4305.0
2025-03-07 13:05:00,458.67,459.66,458.33,458.33,3603.0,458.002,458.9905,457.6624,457.6624,3603.0
2025-03-07 13:10:00,457.92,460.02,457.85,460.02,3838.0,457.253,459.35,457.1831,459.35,3838.0
2025-03-07 13:15:00,459.13,460.04,459.12,460.04,3709.0,458.4613,459.37,458.4513,459.37,3709.0
2025-03-07 13:20:00,459.19,460.14,458.56,459.43,4506.0,458.5212,459.4698,457.8921,458.7608,4506.0
2025-03-07 13:25:00,459.11,459.11,458.12,458.13,2502.0,458.4413,458.4413,457.4528,457.4627,2502.0
2025-03-07 13:30:00,457.07,458.04,457.07,457.78,3393.0,456.4043,457.3729,456.4043,457.1132,3393.0
2025-03-07 13:35:00,458.15,459.71,458.13,459.61,2603.0,457.4827,459.0404,457.4627,458.9406,2603.0
2025-03-07 13:40:00,459.61,460.26,459.22,459.36,2090.0,458.9406,459.5896,458.5512,458.6909,2090.0
2025-03-07 13:45:00,459.47,460.52,459.47,460.43,905.0,458.8008,459.8493,458.8008,459.7594,905.0
2025-03-07 13:50:00,459.58,460.47,459.12,460.09,1511.0,458.9106,459.7993,458.4513,459.4199,1511.0
2025-03-07 13:55:00,459.92,461.04,459.92,461.04,1200.0,459.2501,460.3685,459.2501,460.3685,1200.0
2025-03-07 14:00:00,460.7,462.2,460.69,461.67,8031.0,460.029,461.5268,460.019,460.9976,8031.0
2025-03-07 14:05:00,462.16,462.16,461.11,461.11,11610.0,461.4869,461.4869,460.4384,460.4384,11610.0
2025-03-07 14:10:00,461.49,462.08,461.49,461.72,721.0,460.8178,461.407,460.8178,461.0475,721.0
2025-03-07 14:15:00,461.82,461.86,460.86,461.33,9959.0,461.1474,461.1873,460.1888,460.6581,9959.0
2025-03-07 14:20:00,461.77,463.26,461.62,463.04,4399.0,461.0974,462.5853,460.9477,462.3656,4399.0
2025-03-07 14:25:00,463.04,463.48,461.69,462.22,3909.0,462.3656,462.8049,461.0176,461.5468,3909.0
2025-03-07 14:30:00,462.38,462.83,461.8,462.83,1550.0,461.7065,462.1559,461.1274,462.1559,1550.0
2025-03-07 14:35:00,462.83,464.49,462.83,463.93,14166.0,462.1559,463.8135,462.1559,463.2543,14166.0
2025-03-07 14:40:00,463.93,464.92,463.74,464.36,9379.0,463.2543,464.2428,463.0646,463.6837,9379.0
2025-03-07 14:45:00,464.11,464.59,463.73,463.82,11486.0,463.434,463.9133,463.0546,463.1445,11486.0
2025-03-07 14:50:00,463.25,464.18,462.97,463.09,3241.0,462.5753,463.5039,462.2957,462.4155,3241.0
2025-03-07 14:55:00,462.8,462.98,462.35,462.35,1518.0,462.1259,462.3057,461.6766,461.6766,1518.0
2025-03-07 15:00:00,462.16,462.54,462.03,462.03,3336.0,461.4869,461.8663,461.3571,461.3571,3336.0
2025-03-07 15:05:00,461.81,462.92,461.8,462.55,2782.0,461.1374,462.2458,461.1274,461.8763,2782.0
2025-03-07 15:10:00,462.82,463.21,462.43,462.59,3697.0,462.1459,462.5353,461.7565,461.9162,3697.0
2025-03-07 15:15:00,462.03,463.55,461.8,463.05,1847.0,461.3571,462.8748,461.1274,462.3756,1847.0
2025-03-07 15:20:00,463.08,463.08,461.3,461.3,1932.0,462.4055,462.4055,460.6281,460.6281,1932.0
2025-03-07 15:25:00,461.6,461.67,461.29,461.29,1245.0,460.9277,460.9976,460.6181,460.6181,1245.0
2025-03-07 15:30:00,461.11,461.68,460.88,461.19,2951.0,460.4384,461.0076,460.2087,460.5183,2951.0
2025-03-07 15:35:00,460.56,460.66,459.55,460.14,6082.0,459.8892,459.9891,458.8807,459.4698,6082.0
2025-03-07 15:40:00,459.97,461.44,459.21,461.16,32924.0,459.3001,460.7679,458.5412,460.4883,32924.0
2025-03-07 15:45:00,461.01,461.01,459.86,460.81,5912.0,460.3385,460.3385,459.1902,460.1388,5912.0
2025-03-07 15:50:00,460.89,461.39,459.99,461.39,8776.0,460.2187,460.718,459.32,460.718,8776.0
2025-03-07 15:55:00,461.39,462.12,460.37,460.39,35385.0,460.718,461.4469,459.6995,459.7194,35385.0
2025-03-10 09:30:00,455.59,461.17,454.78,456.63,17984.0,454.9264,460.4983,454.1176,455.9649,17984.0
2025-03-10 09:35:00,455.97,459.38,455.97,457.8,4560.0,455.3059,458.7109,455.3059,457.1332,4560.0
2025-03-10 09:40:00,459.03,463.0,459.03,461.19,4026.0,458.3614,462.3256,458.3614,460.5183,4026.0
2025-03-10 09:45:00,460.08,460.08,456.83,456.83,7178.0,459.4099,459.4099,456.1646,456.1646,7178.0
2025-03-10 09:50:00,458.87,464.18,458.87,462.91,6300.0,458.2017,463.5039,458.2017,462.2358,6300.0
2025-03-10 09:55:00,462.91,464.7,462.31,462.31,2583.0,462.2358,464.0232,461.6367,461.6367,2583.0
2025-03-10 10:00:00,461.53,462.51,459.65,460.96,3891.0,460.8578,461.8364,458.9805,460.2886,3891.0
2025-03-10 10:05:00,461.74,462.5,460.39,461.22,9258.0,461.0675,461.8264,459.7194,460.5482,9258.0
2025-03-10 10:10:00,462.45,463.88,462.14,462.32,5744.0,461.7764,463.2044,461.4669,461.6466,5744.0
2025-03-10 10:15:00,462.59,463.59,461.89,461.9,8383.0,461.9162,462.9148,461.2173,461.2272,8383.0
2025-03-10 10:20:00,463.36,464.74,462.13,463.81,5830.0,462.6851,464.0631,461.4569,463.1345,5830.0
2025-03-10 10:25:00,464.71,465.86,463.44,463.46,6817.0,464.0332,465.1815,462.765,462.785,6817.0
2025-03-10 10:30:00,463.46,463.46,461.89,461.9,5030.0,462.785,462.785,461.2173,461.2272,5030.0
2025-03-10 10:35:00,461.54,462.86,461.11,462.37,1526.0,460.8678,462.1858,460.4384,461.6966,1526.0
2025-03-10 10:40:00,462.06,463.15,461.87,462.28,10291.0,461.387,462.4754,461.1973,461.6067,10291.0
2025-03-10 10:45:00,462.28,464.75,461.77,464.18,6747.0,461.6067,464.0731,461.0974,463.5039,6747.0
2025-03-10 10:50:00,464.18,464.41,461.96,461.98,6952.0,463.5039,463.7336,461.2872,461.3071,6952.0
2025-03-10 10:55:00,461.39,463.87,461.39,463.86,775.0,460.718,463.1944,460.718,463.1844,775.0
2025-03-10 11:00:00,464.72,465.14,463.74,464.27,3128.0,464.0431,464.4625,463.0646,463.5938,3128.0
2025-03-10 11:05:00,464.35,465.0,463.75,464.86,2437.0,463.6737,464.3227,463.0746,464.1829,2437.0
2025-03-10 11:10:00,464.82,464.9,463.44,464.81,3248.0,464.143,464.2229,462.765,464.133,3248.0
2025-03-10 11:15:00,464.82,464.93,462.84,462.84,3418.0,464.143,464.2528,462.1659,462.1659,3418.0
2025-03-10 11:20:00,462.38,462.49,461.87,462.48,870.0,461.7065,461.8164,461.1973,461.8064,870.0
2025-03-10 11:25:00,462.58,462.58,462.36,462.37,500.0,461.9063,461.9063,461.6866,461.6966,500.0
2025-03-10 11:30:00,463.07,465.68,462.66,465.68,5862.0,462.3955,465.0017,461.9861,465.0017,5862.0
2025-03-10 11:35:00,464.86,467.82,464.86,467.14,3095.0,464.1829,467.1386,464.1829,466.4596,3095.0
2025-03-10 11:40:00,467.29,467.29,464.62,464.62,3984.0,466.6094,466.6094,463.9433,463.9433,3984.0
2025-03-10 11:45:00,464.57,464.66,464.57,464.66,882.0,463.8934,463.9832,463.8934,463.9832,882.0
2025-03-10 11:50:00,464.49,465.28,463.93,465.28,955.0,463.8135,464.6023,463.2543,464.6023,955.0
2025-03-10 11:55:00,463.94,464.58,463.28,463.47,3908.0,463.2643,463.9033,462.6052,462.795,3908.0
2025-03-10 12:00:00,463.5,464.21,462.67,462.67,122074.0,462.8249,463.5339,461.9961,461.9961,122074.0
2025-03-10 12:05:00,463.24,464.46,463.23,464.08,1517.0,462.5653,463.7835,462.5553,463.4041,1517.0
2025-03-10 12:10:00,463.81,464.61,463.8,464.58,2857.0,463.1345,463.9333,463.1245,463.9033,2857.0
2025-03-10 12:15:00,464.49,464.49,462.82,463.12,3083.0,463.8135,463.8135,462.1459,462.4455,3083.0
2025-03-10 12:20:00,463.59,464.07,463.11,463.14,1646.0,462.9148,463.3941,462.4355,462.4654,1646.0
2025-03-10 12:25:00,463.19,464.23,463.12,464.23,4227.0,462.5154,463.5539,462.4455,463.5539,4227.0
2025-03-10 12:30:00,464.3,465.0,463.19,463.33,7139.0,463.6238,464.3227,462.5154,462.6552,7139.0
2025-03-10 12:35:00,463.37,463.37,460.49,460.49,8254.0,462.6951,462.6951,459.8193,459.8193,8254.0
2025-03-10 12:40:00,459.99,461.77,459.75,460.7,22666.0,459.32,461.0974,459.0804,460.029,22666.0
2025-03-10 12:45:00,460.74,461.25,459.14,459.25,12414.0,460.0689,460.5782,458.4713,458.5811,12414.0
2025-03-10 12:50:00,459.25,459.81,458.33,458.34,10496.0,458.5811,459.1403,457.6624,457.6724,10496.0
2025-03-10 12:55:00,458.58,459.37,458.25,459.37,13817.0,457.9121,458.7009,457.5826,458.7009,13817.0
2025-03-10 13:00:00,459.12,459.22,458.93,458.93,800.0,458.4513,458.5512,458.2616,458.2616,800.0
2025-03-10 13:05:00,458.93,459.92,458.92,459.51,2826.0,458.2616,459.2501,458.2516,458.8407,2826.0
2025-03-10 13:10:00,459.2,460.06,459.08,459.86,3747.0,458.5312,459.3899,458.4114,459.1902,3747.0
2025-03-10 13:15:00,460.23,460.23,459.49,460.07,2259.0,459.5597,459.5597,458.8208,459.3999,2259.0
2025-03-10 13:20:00,459.67,462.4,459.27,462.4,6087.0,459.0005,461.7265,458.6011,461.7265,6087.0
2025-03-10 13:25:00,461.8,462.52,460.11,460.43,5687.0,461.1274,461.8463,459.4399,459.7594,5687.0
2025-03-10 13:30:00,459.85,459.85,459.85,459.85,100.0,459.1802,459.1802,459.1802,459.1802,100.0
2025-03-10 13:35:00,459.58,459.79,458.91,459.35,4227.0,458.9106,459.1203,458.2416,458.681,4227.0
2025-03-10 13:40:00,458.96,459.39,458.95,459.2,1000.0,458.2915,458.7209,458.2815,458.5312,1000.0
2025-03-10 13:45:00,458.89,459.82,458.11,458.39,3928.0,458.2216,459.1503,457.4428,457.7224,3928.0
2025-03-10 13:50:00,459.67,459.81,457.96,459.62,1868.0,459.0005,459.1403,457.293,458.9506,1868.0
2025-03-10 13:55:00,459.03,459.64,458.49,458.49,2719.0,458.3614,458.9705,457.8222,457.8222,2719.0
2025-03-10 14:00:00,458.49,458.93,457.7,457.77,9692.0,457.8222,458.2616,457.0334,457.1033,9692.0
2025-03-10 14:05:00,458.12,458.12,457.54,457.9,7998.0,457.4528,457.4528,456.8736,457.2331,7998.0
2025-03-10 14:10:00,458.12,458.94,457.46,458.29,9472.0,457.4528,458.2716,456.7937,457.6225,9472.0
2025-03-10 14:15:00,458.07,459.51,457.99,459.32,4527.0,457.4028,458.8407,457.3229,458.651,4527.0
2025-03-10 14:20:00,459.0,459.23,458.61,458.89,5194.0,458.3315,458.5611,457.942,458.2216,5194.0
2025-03-10 14:25:00,458.89,458.89,457.77,458.28,7972.0,458.2216,458.2216,457.1033,457.6125,7972.0
2025-03-10 14:30:00,458.35,460.01,458.35,460.0,5909.0,457.6824,459.34,457.6824,459.33,5909.0
2025-03-10 14:35:00,460.03,460.26,458.86,460.07,4360.0,459.36,459.5896,458.1917,459.3999,4360.0
2025-03-10 14:40:00,460.06,463.18,460.06,462.17,11438.0,459.3899,462.5054,459.3899,461.4969,11438.0
2025-03-10 14:45:00,462.06,462.81,462.05,462.06,708.0,461.387,462.1359,461.377,461.387,708.0
2025-03-10 14:50:00,462.06,462.82,461.83,462.13,4600.0,461.387,462.1459,461.1573,461.4569,4600.0
2025-03-10 14:55:00,462.13,462.35,461.29,461.94,5523.0,461.4569,461.6766,460.6181,461.2672,5523.0
2025-03-10 15:00:00,461.7,462.41,461.28,461.59,13831.0,461.0275,461.7365,460.6082,460.9177,13831.0
2025-03-10 15:05:00,461.62,462.03,461.21,461.8,9012.0,460.9477,461.3571,460.5383,461.1274,9012.0
2025-03-10 15:10:00,462.42,464.84,461.52,464.61,6684.0,461.7465,464.163,460.8478,463.9333,6684.0
2025-03-10 15:15:00,464.7,466.66,464.63,465.46,21224.0,464.0232,465.9803,463.9533,464.7821,21224.0
2025-03-10 15:20:00,465.64,466.69,464.94,466.69,7988.0,464.9618,466.0103,464.2628,466.0103,7988.0
2025-03-10 15:25:00,466.66,468.46,465.69,465.69,10850.0,465.9803,467.7777,465.0117,465.0117,10850.0
2025-03-10 15:30:00,466.42,467.28,465.66,467.18,7162.0,465.7407,466.5994,464.9818,466.4996,7162.0
2025-03-10 15:35:00,467.13,467.65,465.77,467.05,11381.0,466.4496,466.9689,465.0916,466.3697,11381.0
2025-03-10 15:40:00,466.96,466.96,463.71,464.0,12558.0,466.2799,466.2799,463.0346,463.3242,12558.0
2025-03-10 15:45:00,463.97,466.32,463.58,466.32,13130.0,463.2942,465.6408,462.9048,465.6408,13130.0
2025-03-10 15:50:00,466.91,469.89,465.29,465.33,15100.0,466.23,469.2056,464.6123,464.6523,15100.0
2025-03-10 15:55:00,465.49,468.49,465.49,468.47,72897.0,464.812,467.8076,464.812,467.7877,72897.0
2025-03-11 09:30:00,464.22,467.13,464.22,467.13,6766.0,463.5439,466.4496,463.5439,466.4496,6766.0
2025-03-11 09:35:00,465.0,466.29,460.82,460.83,4115.0,464.3227,465.6109,460.1488,460.1588,4115.0
2025-03-11 09:40:00,463.46,465.01,461.16,463.44,2557.0,462.785,464.3327,460.4883,462.765,2557.0
2025-03-11 09:45:00,463.79,464.74,462.2,464.11,5335.0,463.1145,464.0631,461.5268,463.434,5335.0
2025-03-11 09:50:00,464.11,464.11,461.79,461.79,5810.0,463.434,463.434,461.1174,461.1174,5810.0
2025-03-11 09:55:00,461.7,464.82,460.36,464.81,4448.0,461.0275,464.143,459.6895,464.133,4448.0
2025-03-11 10:00:00,464.13,465.42,461.98,461.98,7120.0,463.454,464.7421,461.3071,461.3071,7120.0
2025-03-11 10:05:00,461.65,463.55,461.65,462.19,2302.0,460.9776,462.8748,460.9776,461.5168,2302.0
2025-03-11 10:10:00,462.68,463.08,461.5,462.31,4933.0,462.0061,462.4055,460.8278,461.6367,4933.0
2025-03-11 10:15:00,462.05,462.65,461.05,461.85,2657.0,461.377,461.9762,460.3785,461.1773,2657.0
2025-03-11 10:20:00,462.88,462.88,459.94,459.95,2253.0,462.2058,462.2058,459.2701,459.2801,2253.0
2025-03-11 10:25:00,460.53,460.69,460.08,460.44,1580.0,459.8592,460.019,459.4099,459.7694,1580.0
2025-03-11 10:30:00,460.89,461.86,458.9,460.37,6915.0,460.2187,461.1873,458.2316,459.6995,6915.0
2025-03-11 10:35:00,460.36,460.36,459.3,460.06,3018.0,459.6895,459.6895,458.631,459.3899,3018.0
2025-03-11 10:40:00,459.99,461.6,459.75,461.6,3923.0,459.32,460.9277,459.0804,460.9277,3923.0
2025-03-11 10:45:00,460.56,461.46,460.56,461.16,358.0,459.8892,460.7879,459.8892,460.4883,358.0
2025-03-11 10:50:00,461.27,461.27,459.3,460.78,10584.0,460.5982,460.5982,458.631,460.1089,10584.0
2025-03-11 10:55:00,460.5,460.5,459.76,459.96,4628.0,459.8293,459.8293,459.0904,459.2901,4628.0
2025-03-11 11:00:00,459.96,460.54,459.41,459.8,9215.0,459.2901,459.8692,458.7409,459.1303,9215.0
2025-03-11 11:05:00,460.28,462.96,460.28,462.96,3864.0,459.6096,462.2857,459.6096,462.2857,3864.0
2025-03-11 11:10:00,463.65,464.09,462.67,464.09,2526.0,462.9747,463.4141,461.9961,463.4141,2526.0
2025-03-11 11:15:00,464.09,465.45,464.09,464.97,2067.0,463.4141,464.7721,463.4141,464.2928,2067.0
2025-03-11 11:20:00,464.97,465.04,463.83,463.83,4602.0,464.2928,464.3627,463.1544,463.1544,4602.0
2025-03-11 11:25:00,463.52,463.52,463.3,463.31,1732.0,462.8449,462.8449,462.6252,462.6352,1732.0
2025-03-11 11:30:00,463.96,464.63,463.96,464.55,1493.0,463.2842,463.9533,463.2842,463.8734,1493.0
2025-03-11 11:35:00,464.7,464.98,464.38,464.69,1700.0,464.0232,464.3028,463.7036,464.0132,1700.0
2025-03-11 11:40:00,464.99,465.7,464.99,465.0,1674.0,464.3127,465.0217,464.3127,464.3227,1674.0
2025-03-11 11:45:00,464.18,465.49,464.04,465.3,2118.0,463.5039,464.812,463.3641,464.6223,2118.0
2025-03-11 11:50:00,464.96,464.96,464.81,464.95,968.0,464.2828,464.2828,464.133,464.2728,968.0
2025-03-11 11:55:00,464.76,465.06,463.45,463.46,3610.0,464.0831,464.3826,462.775,462.785,3610.0
2025-03-11 12:00:00,463.46,464.11,463.46,464.11,700.0,462.785,463.434,462.785,463.434,700.0
2025-03-11 12:05:00,463.11,463.11,462.29,462.79,1331.0,462.4355,462.4355,461.6167,462.116,1331.0
2025-03-11 12:10:00,463.17,463.39,462.67,462.76,3400.0,462.4954,462.7151,461.9961,462.086,3400.0
2025-03-11 12:15:00,462.82,463.06,462.56,462.56,753.0,462.1459,462.3856,461.8863,461.8863,753.0
2025-03-11 12:20:00,463.0,463.53,462.75,463.37,1558.0,462.3256,462.8549,462.076,462.6951,1558.0
2025-03-11 12:25:00,463.49,463.96,463.34,463.89,1212.0,462.8149,463.2842,462.6652,463.2143,1212.0
2025-03-11 12:30:00,463.89,464.22,463.31,463.31,813.0,463.2143,463.5439,462.6352,462.6352,813.0
2025-03-11 12:35:00,463.99,464.32,463.73,464.13,1014.0,463.3142,463.6437,463.0546,463.454,1014.0
2025-03-11 12:40:00,464.41,465.38,464.16,464.26,1981.0,463.7336,464.7022,463.484,463.5838,1981.0
2025-03-11 12:45:00,464.26,464.45,462.75,463.7,1940.0,463.5838,463.7735,462.076,463.0246,1940.0
2025-03-11 12:50:00,464.52,464.52,462.53,463.25,2230.0,463.8434,463.8434,461.8563,462.5753,2230.0
2025-03-11 12:55:00,463.93,464.02,462.75,462.75,700.0,463.2543,463.3442,462.076,462.076,700.0
2025-03-11 13:00:00,463.37,463.47,462.76,462.76,2620.0,462.6951,462.795,462.086,462.086,2620.0
2025-03-11 13:05:00,462.97,462.97,462.19,462.83,737.0,462.2957,462.2957,461.5168,462.1559,737.0
2025-03-11 13:10:00,462.94,463.16,462.81,463.07,2327.0,462.2657,462.4854,462.1359,462.3955,2327.0
2025-03-11 13:15:00,463.07,463.71,462.88,463.59,3583.0,462.3955,463.0346,462.2058,462.9148,3583.0
2025-03-11 13:20:00,463.58,463.58,462.82,462.83,1400.0,462.9048,462.9048,462.1459,462.1559,1400.0
2025-03-11 13:25:00,463.21,463.34,462.43,462.43,996.0,462.5353,462.6652,461.7565,461.7565,996.0
2025-03-11 13:30:00,462.92,463.73,462.92,463.5,3750.0,462.2458,463.0546,462.2458,462.8249,3750.0
2025-03-11 13:35:00,463.33,463.55,462.72,462.72,2302.0,462.6552,462.8748,462.0461,462.0461,2302.0
2025-03-11 13:40:00,463.49,464.24,463.49,463.79,1802.0,462.8149,463.5638,462.8149,463.1145,1802.0
2025-03-11 13:45:00,463.88,465.12,463.88,465.0,2751.0,463.2044,464.4426,463.2044,464.3227,2751.0
2025-03-11 13:50:00,464.56,464.86,463.99,464.25,801.0,463.8834,464.1829,463.3142,463.5738,801.0
2025-03-11 13:55:00,464.03,464.11,463.49,464.11,1300.0,463.3541,463.434,462.8149,463.434,1300.0
2025-03-11 14:00:00,463.98,465.81,463.88,465.27,3101.0,463.3042,465.1316,463.2044,464.5923,3101.0
2025-03-11 14:05:00,465.0,465.49,464.87,464.93,1500.0,464.3227,464.812,464.1929,464.2528,1500.0
2025-03-11 14:10:00,464.83,465.44,464.75,465.44,1100.0,464.153,464.7621,464.0731,464.7621,1100.0
2025-03-11 14:15:00,465.43,466.34,464.94,466.01,2390.0,464.7521,465.6608,464.2628,465.3313,2390.0
2025-03-11 14:20:00,466.51,467.39,466.12,467.39,2696.0,465.8305,466.7093,465.4411,466.7093,2696.0
2025-03-11 14:25:00,467.31,467.61,466.78,467.61,4155.0,466.6294,466.9289,466.1001,466.9289,4155.0
2025-03-11 14:30:00,466.0,467.18,466.0,466.41,1478.0,465.3213,466.4996,465.3213,465.7307,1478.0
2025-03-11 14:35:00,466.08,466.44,465.02,466.36,2946.0,465.4012,465.7606,464.3427,465.6808,2946.0
2025-03-11 14:40:00,466.59,468.23,466.5,468.23,2313.0,465.9104,467.548,465.8205,467.548,2313.0
2025-03-11 14:45:00,467.99,468.67,467.26,467.26,2206.0,467.3084,467.9874,466.5794,466.5794,2206.0
2025-03-11 14:50:00,467.26,469.21,467.26,469.14,2927.0,466.5794,468.5266,466.5794,468.4567,2927.0
2025-03-11 14:55:00,468.69,469.07,467.23,467.87,2171.0,468.0074,468.3868,466.5495,467.1886,2171.0
2025-03-11 15:00:00,467.87,468.81,466.46,466.47,2423.0,467.1886,468.1272,465.7806,465.7906,2423.0
2025-03-11 15:05:00,467.33,468.0,466.77,466.77,2901.0,466.6493,467.3184,466.0902,466.0902,2901.0
2025-03-11 15:10:00,466.24,466.6,465.86,466.04,1878.0,465.5609,465.9204,465.1815,465.3612,1878.0
2025-03-11 15:15:00,466.04,466.6,465.49,466.36,3250.0,465.3612,465.9204,464.812,465.6808,3250.0
2025-03-11 15:20:00,466.35,467.74,466.22,466.23,2786.0,465.6708,467.0587,465.541,465.5509,2786.0
2025-03-11 15:25:00,466.02,468.08,466.02,467.11,4327.0,465.3412,467.3982,465.3412,466.4297,4327.0
2025-03-11 15:30:00,467.06,467.59,467.05,467.16,1000.0,466.3797,466.909,466.3697,466.4796,1000.0
2025-03-11 15:35:00,467.23,467.87,466.5,466.73,5246.0,466.5495,467.1886,465.8205,466.0502,5246.0
2025-03-11 15:40:00,466.73,467.98,466.29,467.98,3963.0,466.0502,467.2984,465.6109,467.2984,3963.0
2025-03-11 15:45:00,467.74,467.77,466.04,467.47,9245.0,467.0587,467.0887,465.3612,466.7891,9245.0
2025-03-11 15:50:00,466.99,466.99,464.4,465.29,16501.0,466.3098,466.3098,463.7236,464.6123,16501.0
2025-03-11 15:55:00,464.66,464.96,464.09,464.2,35377.0,463.9832,464.2828,463.4141,463.5239,35377.0
2025-03-12 09:30:00,466.15,469.51,466.15,466.85,4579.0,465.4711,468.8262,465.4711,466.17,4579.0
2025-03-12 09:35:00,465.0,467.18,464.33,465.46,3485.0,464.3227,466.4996,463.6537,464.7821,3485.0
2025-03-12 09:40:00,463.83,465.39,463.83,464.2,2383.0,463.1544,464.7122,463.1544,463.5239,2383.0
2025-03-12 09:45:00,464.4,465.86,463.71,465.0,4096.0,463.7236,465.1815,463.0346,464.3227,4096.0
2025-03-12 09:50:00,464.65,465.45,464.65,464.7,3991.0,463.9732,464.7721,463.9732,464.0232,3991.0
2025-03-12 09:55:00,464.93,465.85,463.09,465.85,3699.0,464.2528,465.1715,462.4155,465.1715,3699.0
2025-03-12 10:00:00,466.05,467.03,465.77,466.22,2923.0,465.3712,466.3498,465.0916,465.541,2923.0
2025-03-12 10:05:00,464.97,466.09,464.97,465.39,2614.0,464.2928,465.4111,464.2928,464.7122,2614.0
2025-03-12 10:10:00,466.04,466.26,465.41,465.41,1300.0,465.3612,465.5809,464.7321,464.7321,1300.0
2025-03-12 10:15:00,465.61,465.67,464.83,465.12,1317.0,464.9318,464.9918,464.153,464.4426,1317.0
2025-03-12 10:20:00,465.7,466.69,465.26,465.82,1400.0,465.0217,466.0103,464.5824,465.1415,1400.0
2025-03-12 10:25:00,465.12,466.53,465.12,466.52,1838.0,464.4426,465.8505,464.4426,465.8405,1838.0
2025-03-12 10:30:00,465.7,466.15,465.28,466.04,4286.0,465.0217,465.4711,464.6023,465.3612,4286.0
2025-03-12 10:35:00,466.49,466.55,464.82,464.82,2954.0,465.8106,465.8705,464.143,464.143,2954.0
2025-03-12 10:40:00,464.62,466.17,464.35,465.55,3135.0,463.9433,465.491,463.6737,464.8719,3135.0
2025-03-12 10:45:00,465.4,465.96,465.39,465.96,400.0,464.7221,465.2813,464.7122,465.2813,400.0
2025-03-12 10:50:00,466.11,466.79,466.11,466.79,1876.0,465.4311,466.1101,465.4311,466.1101,1876.0
2025-03-12 10:55:00,466.43,466.81,466.18,466.18,2500.0,465.7506,466.1301,465.501,465.501,2500.0
2025-03-12 11:00:00,466.38,466.38,464.21,464.22,9908.0,465.7007,465.7007,463.5339,463.5439,9908.0
2025-03-12 11:05:00,464.21,464.57,463.46,463.55,7190.0,463.5339,463.8934,462.785,462.8748,7190.0
2025-03-12 11:10:00,463.11,464.0,463.1,463.65,5779.0,462.4355,463.3242,462.4255,462.9747,5779.0
2025-03-12 11:15:00,463.65,464.22,463.32,464.22,4939.0,462.9747,463.5439,462.6452,463.5439,4939.0
2025-03-12 11:20:00,464.22,464.73,463.71,464.73,7666.0,463.5439,464.0531,463.0346,464.0531,7666.0
2025-03-12 11:25:00,465.27,465.35,464.98,465.35,3393.0,464.5923,464.6722,464.3028,464.6722,3393.0
2025-03-12 11:30:00,465.28,466.2,465.28,466.2,1412.0,464.6023,465.521,464.6023,465.521,1412.0
2025-03-12 11:35:00,466.42,467.1,466.0,466.01,1687.0,465.7407,466.4197,465.3213,465.3313,1687.0
2025-03-12 11:40:00,465.87,466.48,465.8,466.38,1409.0,465.1915,465.8006,465.1216,465.7007,1409.0
2025-03-12 11:45:00,466.84,466.85,466.54,466.68,1600.0,466.1601,466.17,465.8605,466.0003,1600.0
2025-03-12 11:50:00,466.57,466.97,466.57,466.62,759.0,465.8904,466.2899,465.8904,465.9404,759.0
2025-03-12 11:55:00,466.65,466.65,465.49,466.54,4658.0,465.9703,465.9703,464.812,465.8605,4658.0
2025-03-12 12:00:00,466.4,466.99,466.02,466.72,3813.0,465.7207,466.3098,465.3412,466.0402,3813.0
2025-03-12 12:05:00,466.98,467.68,466.6,467.11,3135.0,466.2998,466.9988,465.9204,466.4297,3135.0
2025-03-12 12:10:00,467.06,468.61,466.75,468.13,2679.0,466.3797,467.9275,466.0702,467.4482,2679.0
2025-03-12 12:15:00,468.38,468.65,466.67,467.22,4327.0,467.6978,467.9674,465.9903,466.5395,4327.0
2025-03-12 12:20:00,467.47,467.9,466.58,466.76,2482.0,466.7891,467.2185,465.9004,466.0802,2482.0
2025-03-12 12:25:00,465.41,466.29,465.18,466.04,2004.0,464.7321,465.6109,464.5025,465.3612,2004.0
2025-03-12 12:30:00,465.76,466.5,465.75,466.09,705.0,465.0816,465.8205,465.0716,465.4111,705.0
2025-03-12 12:35:00,465.08,465.57,464.78,464.99,2105.0,464.4026,464.8919,464.1031,464.3127,2105.0
2025-03-12 12:40:00,464.96,465.42,464.45,464.5,4676.0,464.2828,464.7421,463.7735,463.8235,4676.0
2025-03-12 12:45:00,464.7,466.52,464.69,466.52,3852.0,464.0232,465.8405,464.0132,465.8405,3852.0
2025-03-12 12:50:00,466.2,466.5,465.46,465.52,1638.0,465.521,465.8205,464.7821,464.842,1638.0
2025-03-12 12:55:00,465.52,465.52,464.68,464.96,2952.0,464.842,464.842,464.0032,464.2828,2952.0
2025-03-12 13:00:00,465.0,465.4,465.0,465.25,1267.0,464.3227,464.7221,464.3227,464.5724,1267.0
2025-03-12 13:05:00,465.22,465.62,465.21,465.41,2526.0,464.5424,464.9418,464.5324,464.7321,2526.0
2025-03-12 13:10:00,465.63,466.13,465.63,466.0,700.0,464.9518,465.4511,464.9518,465.3213,700.0
2025-03-12 13:15:00,465.94,465.99,465.43,465.68,700.0,465.2614,465.3113,464.7521,465.0017,700.0
2025-03-12 13:20:00,466.16,466.27,465.9,466.0,801.0,465.481,465.5909,465.2214,465.3213,801.0
2025-03-12 13:25:00,465.99,466.92,465.92,466.87,3553.0,465.3113,466.2399,465.2414,466.19,3553.0
2025-03-12 13:30:00,467.5,467.5,466.81,466.81,1415.0,466.8191,466.8191,466.1301,466.1301,1415.0
2025-03-12 13:35:00,466.82,467.51,466.7,466.7,907.0,466.1401,466.8291,466.0203,466.0203,907.0
2025-03-12 13:40:00,466.73,466.73,466.22,466.22,638.0,466.0502,466.0502,465.541,465.541,638.0
2025-03-12 13:45:00,466.29,466.48,466.29,466.48,512.0,465.6109,465.8006,465.6109,465.8006,512.0
2025-03-12 13:50:00,465.94,465.94,465.47,465.5,954.0,465.2614,465.2614,464.792,464.822,954.0
2025-03-12 13:55:00,465.0,465.01,463.8,463.8,1726.0,464.3227,464.3327,463.1245,463.1245,1726.0
2025-03-12 14:00:00,463.75,464.73,463.75,464.44,2825.0,463.0746,464.0531,463.0746,463.7635,2825.0
2025-03-12 14:05:00,464.34,464.92,463.78,464.92,4839.0,463.6637,464.2428,463.1045,464.2428,4839.0
2025-03-12 14:10:00,465.1,465.89,465.1,465.47,2110.0,464.4226,465.2114,464.4226,464.792,2110.0
2025-03-12 14:15:00,465.37,465.38,464.86,465.24,2091.0,464.6922,464.7022,464.1829,464.5624,2091.0
2025-03-12 14:20:00,466.0,466.24,465.46,465.5,700.0,465.3213,465.5609,464.7821,464.822,700.0
2025-03-12 14:25:00,465.7,466.67,465.68,466.58,2558.0,465.0217,465.9903,465.0017,465.9004,2558.0
2025-03-12 14:30:00,466.61,466.85,466.43,466.54,5382.0,465.9304,466.17,465.7506,465.8605,5382.0
2025-03-12 14:35:00,466.98,467.17,466.51,466.99,4107.0,466.2998,466.4896,465.8305,466.3098,4107.0
2025-03-12 14:40:00,467.07,467.43,467.03,467.42,600.0,466.3897,466.7492,466.3498,466.7392,600.0
2025-03-12 14:45:00,467.46,467.88,467.46,467.47,800.0,466.7791,467.1985,466.7791,466.7891,800.0
2025-03-12 14:50:00,467.77,467.77,466.51,466.95,2607.0,467.0887,467.0887,465.8305,466.2699,2607.0
2025-03-12 14:55:00,466.58,467.29,466.51,467.09,2285.0,465.9004,466.6094,465.8305,466.4097,2285.0
2025-03-12 15:00:00,467.11,467.11,466.01,466.65,4300.0,466.4297,466.4297,465.3313,465.9703,4300.0
2025-03-12 15:05:00,466.66,466.73,466.38,466.38,4766.0,465.9803,466.0502,465.7007,465.7007,4766.0
2025-03-12 15:10:00,466.28,467.23,465.76,465.76,5726.0,465.6009,466.5495,465.0816,465.0816,5726.0
2025-03-12 15:15:00,465.76,466.25,465.3,466.24,4431.0,465.0816,465.5709,464.6223,465.5609,4431.0
2025-03-12 15:20:00,466.21,466.21,464.71,465.4,4408.0,465.531,465.531,464.0332,464.7221,4408.0
2025-03-12 15:25:00,465.94,466.32,465.4,465.83,2719.0,465.2614,465.6408,464.7221,465.1515,2719.0
2025-03-12 15:30:00,466.41,466.66,465.28,465.29,3675.0,465.7307,465.9803,464.6023,464.6123,3675.0
2025-03-12 15:35:00,465.1,466.15,464.84,466.15,4744.0,464.4226,465.4711,464.163,465.4711,4744.0
2025-03-12 15:40:00,465.91,466.43,465.0,466.43,2803.0,465.2314,465.7506,464.3227,465.7506,2803.0
2025-03-12 15:45:00,466.1,466.1,465.16,465.16,3950.0,465.4211,465.4211,464.4825,464.4825,3950.0
2025-03-12 15:50:00,465.23,465.45,463.99,464.74,21446.0,464.5524,464.7721,463.3142,464.0631,21446.0
2025-03-12 15:55:00,465.07,465.35,463.9,464.08,48685.0,464.3926,464.6722,463.2243,463.4041,48685.0
2025-03-13 09:30:00,461.9,466.85,461.9,464.67,19357.0,461.2272,466.17,461.2272,463.9932,19357.0
2025-03-13 09:35:00,465.16,466.83,465.0,466.16,1200.0,464.4825,466.1501,464.3227,465.481,1200.0
2025-03-13 09:40:00,466.2,466.71,466.2,466.71,639.0,465.521,466.0302,465.521,466.0302,639.0
2025-03-13 09:45:00,466.71,470.21,466.02,468.67,11890.0,466.0302,469.5251,465.3412,467.9874,11890.0
2025-03-13 09:50:00,467.17,468.68,467.04,467.64,2301.0,466.4896,467.9974,466.3598,466.9589,2301.0
2025-03-13 09:55:00,468.27,468.27,467.0,467.01,900.0,467.588,467.588,466.3198,466.3298,900.0
2025-03-13 10:00:00,467.81,467.89,467.33,467.89,2002.0,467.1286,467.2085,466.6493,467.2085,2002.0
2025-03-13 10:05:00,468.09,468.93,467.29,468.93,4396.0,467.4082,468.247,466.6094,468.247,4396.0
2025-03-13 10:10:00,468.51,469.45,468.05,469.45,1600.0,467.8276,468.7663,467.3683,468.7663,1600.0
2025-03-13 10:15:00,469.29,469.6,469.29,469.31,1322.0,468.6065,468.916,468.6065,468.6265,1322.0
2025-03-13 10:20:00,469.84,469.84,468.26,468.93,2635.0,469.1557,469.1557,467.578,468.247,2635.0
2025-03-13 10:25:00,469.14,469.5,467.16,467.65,4867.0,468.4567,468.8162,466.4796,466.9689,4867.0
2025-03-13 10:30:00,468.23,468.68,467.06,467.06,5550.0,467.548,467.9974,466.3797,466.3797,5550.0
2025-03-13 10:35:00,466.67,466.77,465.63,466.04,4470.0,465.9903,466.0902,464.9518,465.3612,4470.0
2025-03-13 10:40:00,465.95,466.38,465.86,466.38,3515.0,465.2713,465.7007,465.1815,465.7007,3515.0
2025-03-13 10:45:00,466.38,467.26,465.71,465.87,9448.0,465.7007,466.5794,465.0317,465.1915,9448.0
2025-03-13 10:50:00,466.13,467.0,465.9,466.0,1600.0,465.4511,466.3198,465.2214,465.3213,1600.0
2025-03-13 10:55:00,466.3,466.3,465.67,466.2,1588.0,465.6208,465.6208,464.9918,465.521,1588.0
2025-03-13 11:00:00,466.43,466.85,465.62,465.62,1036.0,465.7506,466.17,464.9418,464.9418,1036.0
2025-03-13 11:05:00,465.9,466.15,464.84,464.84,2534.0,465.2214,465.4711,464.163,464.163,2534.0
2025-03-13 11:10:00,465.0,465.39,464.77,464.95,1323.0,464.3227,464.7122,464.0931,464.2728,1323.0
2025-03-13 11:15:00,464.9,464.99,464.63,464.93,3290.0,464.2229,464.3127,463.9533,464.2528,3290.0
2025-03-13 11:20:00,465.14,465.3,464.79,465.3,4570.0,464.4625,464.6223,464.113,464.6223,4570.0
2025-03-13 11:25:00,465.0,465.03,464.49,464.75,10342.0,464.3227,464.3527,463.8135,464.0731,10342.0
2025-03-13 11:30:00,465.14,465.41,464.81,464.91,5984.0,464.4625,464.7321,464.133,464.2329,5984.0
2025-03-13 11:35:00,464.7,464.71,463.85,464.09,4009.0,464.0232,464.0332,463.1744,463.4141,4009.0
2025-03-13 11:40:00,464.08,465.69,463.75,464.6,7469.0,463.4041,465.0117,463.0746,463.9233,7469.0
2025-03-13 11:45:00,464.6,464.99,464.5,464.68,4935.0,463.9233,464.3127,463.8235,464.0032,4935.0
2025-03-13 11:50:00,464.64,464.64,464.15,464.32,1973.0,463.9633,463.9633,463.474,463.6437,1973.0
2025-03-13 11:55:00,464.32,464.55,463.46,464.03,4743.0,463.6437,463.8734,462.785,463.3541,4743.0
2025-03-13 12:00:00,463.86,464.77,463.76,464.59,4517.0,463.1844,464.0931,463.0845,463.9133,4517.0
2025-03-13 12:05:00,464.57,464.84,463.76,464.26,3957.0,463.8934,464.163,463.0845,463.5838,3957.0
2025-03-13 12:10:00,464.2,464.2,463.33,463.55,2610.0,463.5239,463.5239,462.6552,462.8748,2610.0
2025-03-13 12:15:00,463.55,463.55,462.66,463.13,3038.0,462.8748,462.8748,461.9861,462.4555,3038.0
2025-03-13 12:20:00,463.13,463.41,462.69,462.93,2567.0,462.4555,462.735,462.0161,462.2557,2567.0
2025-03-13 12:25:00,462.93,463.35,462.17,463.35,2801.0,462.2557,462.6751,461.4969,462.6751,2801.0
2025-03-13 12:30:00,463.34,464.48,462.93,464.48,2674.0,462.6652,463.8035,462.2557,463.8035,2674.0
2025-03-13 12:35:00,464.48,465.19,463.94,464.72,1588.0,463.8035,464.5125,463.2643,464.0431,1588.0
2025-03-13 12:40:00,464.72,465.04,463.53,463.53,2606.0,464.0431,464.3627,462.8549,462.8549,2606.0
2025-03-13 12:45:00,463.94,463.94,463.34,463.34,2166.0,463.2643,463.2643,462.6652,462.6652,2166.0
2025-03-13 12:50:00,463.34,463.34,463.34,463.34,0.0,462.6652,462.6652,462.6652,462.6652,0.0
2025-03-13 12:55:00,463.39,465.08,463.39,464.97,4825.0,462.7151,464.4026,462.7151,464.2928,4825.0
2025-03-13 13:00:00,464.97,465.08,464.25,464.74,3189.0,464.2928,464.4026,463.5738,464.0631,3189.0
2025-03-13 13:05:00,465.14,465.14,464.08,464.09,1908.0,464.4625,464.4625,463.4041,463.4141,1908.0
2025-03-13 13:10:00,464.35,464.58,463.73,464.12,4406.0,463.6737,463.9033,463.0546,463.444,4406.0
2025-03-13 13:15:00,464.05,464.16,463.13,463.14,2925.0,463.3741,463.484,462.4555,462.4654,2925.0
2025-03-13 13:20:00,463.3,463.91,463.29,463.36,2968.0,462.6252,463.2343,462.6152,462.6851,2968.0
2025-03-13 13:25:00,463.36,463.6,462.65,463.39,5769.0,462.6851,462.9248,461.9762,462.7151,5769.0
2025-03-13 13:30:00,463.08,463.21,462.18,462.18,3053.0,462.4055,462.5353,461.5068,461.5068,3053.0
2025-03-13 13:35:00,462.18,462.26,461.28,461.36,4332.0,461.5068,461.5867,460.6082,460.688,4332.0
2025-03-13 13:40:00,461.57,461.72,461.19,461.44,2050.0,460.8977,461.0475,460.5183,460.7679,2050.0
2025-03-13 13:45:00,461.27,461.46,460.82,461.09,9000.0,460.5982,460.7879,460.1488,460.4184,9000.0
2025-03-13 13:50:00,461.35,462.0,461.02,461.71,5234.0,460.678,461.3271,460.3485,461.0375,5234.0
2025-03-13 13:55:00,461.7,461.7,460.6,460.72,4067.0,461.0275,461.0275,459.9291,460.049,4067.0
2025-03-13 14:00:00,461.2,462.05,461.19,461.28,10740.0,460.5283,461.377,460.5183,460.6082,10740.0
2025-03-13 14:05:00,461.31,462.71,461.28,462.11,8702.0,460.6381,462.0361,460.6082,461.4369,8702.0
2025-03-13 14:10:00,462.08,464.07,461.99,463.97,3964.0,461.407,463.3941,461.3171,463.2942,3964.0
2025-03-13 14:15:00,463.96,463.96,462.6,463.76,4353.0,463.2842,463.2842,461.9262,463.0845,4353.0
2025-03-13 14:20:00,463.05,464.31,462.28,463.7,7949.0,462.3756,463.6337,461.6067,463.0246,7949.0
2025-03-13 14:25:00,463.87,464.55,463.62,464.55,3882.0,463.1944,463.8734,462.9447,463.8734,3882.0
2025-03-13 14:30:00,464.55,464.7,464.25,464.6,3491.0,463.8734,464.0232,463.5738,463.9233,3491.0
2025-03-13 14:35:00,464.6,464.6,464.05,464.23,6829.0,463.9233,463.9233,463.3741,463.5539,6829.0
2025-03-13 14:40:00,463.86,464.82,463.86,464.72,4124.0,463.1844,464.143,463.1844,464.0431,4124.0
2025-03-13 14:45:00,465.13,465.27,464.67,465.27,4946.0,464.4525,464.5923,463.9932,464.5923,4946.0
2025-03-13 14:50:00,465.22,465.42,464.65,465.42,3900.0,464.5424,464.7421,463.9732,464.7421,3900.0
2025-03-13 14:55:00,465.2,465.4,464.62,465.04,2300.0,464.5224,464.7221,463.9433,464.3627,2300.0
2025-03-13 15:00:00,465.31,465.41,464.23,464.46,1800.0,464.6323,464.7321,463.5539,463.7835,1800.0
2025-03-13 15:05:00,464.46,464.84,463.99,464.71,8358.0,463.7835,464.163,463.3142,464.0332,8358.0
2025-03-13 15:10:00,464.71,465.32,464.66,464.89,5080.0,464.0332,464.6423,463.9832,464.2129,5080.0
2025-03-13 15:15:00,464.89,465.21,464.63,465.14,4061.0,464.2129,464.5324,463.9533,464.4625,4061.0
2025-03-13 15:20:00,465.0,465.16,464.02,464.07,8022.0,464.3227,464.4825,463.3442,463.3941,8022.0
2025-03-13 15:25:00,464.04,464.05,462.33,462.92,17289.0,463.3641,463.3741,461.6566,462.2458,17289.0
2025-03-13 15:30:00,463.28,464.02,462.58,463.48,11315.0,462.6052,463.3442,461.9063,462.8049,11315.0
2025-03-13 15:35:00,463.48,464.05,463.29,463.85,30725.0,462.8049,463.3741,462.6152,463.1744,30725.0
2025-03-13 15:40:00,463.85,464.85,463.66,464.85,8835.0,463.1744,464.173,462.9847,464.173,8835.0
2025-03-13 15:45:00,464.97,465.98,464.73,465.71,10422.0,464.2928,465.3013,464.0531,465.0317,10422.0
2025-03-13 15:50:00,465.49,466.55,465.1,465.89,15968.0,464.812,465.8705,464.4226,465.2114,15968.0
2025-03-13 15:55:00,466.33,466.46,465.11,465.14,52146.0,465.6508,465.7806,464.4326,464.4625,52146.0
2025-03-14 09:30:00,470.11,471.86,469.65,471.08,6517.0,469.4253,471.1727,468.966,470.3939,6517.0
2025-03-14 09:35:00,471.85,471.85,468.42,468.42,300.0,471.1628,471.1628,467.7378,467.7378,300.0
2025-03-14 09:40:00,470.55,472.05,468.7,471.66,9374.0,469.8646,471.3625,468.0173,470.973,9374.0
2025-03-14 09:45:00,471.16,472.02,470.9,470.9,1300.0,470.4738,471.3325,470.2141,470.2141,1300.0
2025-03-14 09:50:00,470.84,471.87,469.87,471.0,13105.0,470.1542,471.1827,469.1856,470.314,13105.0
2025-03-14 09:55:00,471.25,472.47,469.01,470.5,13959.0,470.5636,471.7819,468.3269,469.8147,13959.0
2025-03-14 10:00:00,469.02,469.28,467.3,469.04,11203.0,468.3369,468.5965,466.6194,468.3568,11203.0
2025-03-14 10:05:00,469.03,471.14,467.5,470.0,16900.0,468.3469,470.4538,466.8191,469.3154,16900.0
2025-03-14 10:10:00,470.0,470.9,468.54,469.15,5704.0,469.3154,470.2141,467.8576,468.4667,5704.0
2025-03-14 10:15:00,469.71,469.99,466.53,468.0,3317.0,469.0259,469.3055,465.8505,467.3184,3317.0
2025-03-14 10:20:00,467.2,467.97,465.0,467.53,18328.0,466.5195,467.2884,464.3227,466.849,18328.0
2025-03-14 10:25:00,467.81,467.99,467.43,467.43,1500.0,467.1286,467.3084,466.7492,466.7492,1500.0
2025-03-14 10:30:00,465.95,465.96,465.95,465.96,228.0,465.2713,465.2813,465.2713,465.2813,228.0
2025-03-14 10:35:00,465.93,466.05,465.93,466.05,400.0,465.2514,465.3712,465.2514,465.3712,400.0
2025-03-14 10:40:00,466.56,467.51,466.16,467.47,2341.0,465.8805,466.8291,465.481,466.7891,2341.0
2025-03-14 10:45:00,467.5,467.51,466.52,467.5,1013.0,466.8191,466.8291,465.8405,466.8191,1013.0
2025-03-14 10:50:00,467.61,467.61,467.61,467.61,100.0,466.9289,466.9289,466.9289,466.9289,100.0
2025-03-14 10:55:00,467.61,468.49,466.87,468.49,3797.0,466.9289,467.8076,466.19,467.8076,3797.0
2025-03-14 11:00:00,468.91,469.0,468.89,469.0,800.0,468.227,468.3169,468.2071,468.3169,800.0
2025-03-14 11:05:00,468.82,469.65,468.77,469.65,3657.0,468.1372,468.966,468.0872,468.966,3657.0
2025-03-14 11:10:00,469.6,470.7,469.31,470.38,9324.0,468.916,470.0144,468.6265,469.6949,9324.0
2025-03-14 11:15:00,470.56,472.26,470.15,471.89,5565.0,469.8746,471.5722,469.4652,471.2027,5565.0
2025-03-14 11:20:00,472.6,472.6,471.66,471.67,3522.0,471.9117,471.9117,470.973,470.983,3522.0
2025-03-14 11:25:00,472.08,472.65,471.28,471.92,3134.0,471.3924,471.9616,470.5936,471.2327,3134.0
2025-03-14 11:30:00,471.91,472.71,471.83,472.58,3916.0,471.2227,472.0215,471.1428,471.8917,3916.0
2025-03-14 11:35:00,472.58,472.62,471.64,472.03,1660.0,471.8917,471.9316,470.9531,471.3425,1660.0
2025-03-14 11:40:00,471.56,473.32,471.56,473.23,4201.0,470.8732,472.6306,470.8732,472.5407,4201.0
2025-03-14 11:45:00,473.23,473.52,472.76,473.24,7344.0,472.5407,472.8303,472.0714,472.5507,7344.0
2025-03-14 11:50:00,472.81,473.26,472.78,472.97,2011.0,472.1214,472.5707,472.0914,472.2811,2011.0
2025-03-14 11:55:00,473.33,474.39,473.24,474.12,5938.0,472.6406,473.6991,472.5507,473.4294,5938.0
2025-03-14 12:00:00,474.35,474.42,473.92,474.42,1733.0,473.6591,473.729,473.2297,473.729,1733.0
2025-03-14 12:05:00,474.39,474.43,473.63,474.2,2100.0,473.6991,473.739,472.9402,473.5093,2100.0
2025-03-14 12:10:00,473.95,473.95,472.89,473.23,1567.0,473.2597,473.2597,472.2012,472.5407,1567.0
2025-03-14 12:15:00,473.08,473.12,472.14,472.67,1879.0,472.391,472.4309,471.4523,471.9816,1879.0
2025-03-14 12:20:00,473.05,473.59,473.03,473.31,5579.0,472.361,472.9002,472.341,472.6206,5579.0
2025-03-14 12:25:00,472.95,473.36,472.56,473.29,4948.0,472.2612,472.6706,471.8717,472.6007,4948.0
2025-03-14 12:30:00,473.23,474.49,472.99,474.42,4645.0,472.5407,473.7989,472.3011,473.729,4645.0
2025-03-14 12:35:00,474.07,474.67,474.07,474.41,4610.0,473.3795,473.9786,473.3795,473.719,4610.0
2025-03-14 12:40:00,474.33,475.24,474.08,474.77,3651.0,473.6391,474.5478,473.3895,474.0785,3651.0
2025-03-14 12:45:00,474.67,474.84,474.55,474.84,2378.0,473.9786,474.1484,473.8588,474.1484,2378.0
2025-03-14 12:50:00,475.08,475.46,475.08,475.34,3193.0,474.3881,474.7675,474.3881,474.6477,3193.0
2025-03-14 12:55:00,475.29,475.66,475.05,475.32,3273.0,474.5977,474.9672,474.3581,474.6277,3273.0
2025-03-14 13:00:00,475.53,476.36,475.16,475.17,4368.0,474.8374,475.6662,474.4679,474.4779,4368.0
2025-03-14 13:05:00,475.84,476.58,475.2,476.37,2689.0,475.1469,475.8859,474.5079,475.6762,2689.0
2025-03-14 13:10:00,476.15,476.27,475.67,475.67,2120.0,475.4565,475.5763,474.9772,474.9772,2120.0
2025-03-14 13:15:00,475.73,475.85,475.3,475.37,2110.0,475.0371,475.1569,474.6077,474.6776,2110.0
2025-03-14 13:20:00,475.22,475.34,474.77,475.34,3026.0,474.5278,474.6477,474.0785,474.6477,3026.0
2025-03-14 13:25:00,475.43,475.74,475.37,475.62,3096.0,474.7375,475.0471,474.6776,474.9273,3096.0
2025-03-14 13:30:00,475.23,475.44,474.11,474.39,2200.0,474.5378,474.7475,473.4195,473.6991,2200.0
2025-03-14 13:35:00,474.39,474.39,473.64,474.25,2801.0,473.6991,473.6991,472.9501,473.5593,2801.0
2025-03-14 13:40:00,474.25,474.25,473.58,473.58,742.0,473.5593,473.5593,472.8902,472.8902,742.0
2025-03-14 13:45:00,473.58,474.09,473.33,474.09,2010.0,472.8902,473.3995,472.6406,473.3995,2010.0
2025-03-14 13:50:00,474.09,474.98,473.45,474.98,3340.0,473.3995,474.2882,472.7604,474.2882,3340.0
2025-03-14 13:55:00,474.98,475.24,474.52,474.67,4271.0,474.2882,474.5478,473.8289,473.9786,4271.0
2025-03-14 14:00:00,474.66,475.35,474.66,475.35,8110.0,473.9687,474.6577,473.9687,474.6577,8110.0
2025-03-14 14:05:00,475.49,475.64,474.67,474.67,1811.0,474.7975,474.9472,473.9786,473.9786,1811.0
2025-03-14 14:10:00,475.07,475.1,474.59,474.59,2227.0,474.3781,474.408,473.8988,473.8988,2227.0
2025-03-14 14:15:00,474.59,474.79,474.33,474.43,2666.0,473.8988,474.0985,473.6391,473.739,2666.0
2025-03-14 14:20:00,474.42,474.42,473.65,474.34,1786.0,473.729,473.729,472.9601,473.6491,1786.0
2025-03-14 14:25:00,474.43,475.03,473.44,475.03,7035.0,473.739,474.3381,472.7504,474.3381,7035.0
2025-03-14 14:30:00,474.55,476.17,474.55,476.17,2942.0,473.8588,475.4765,473.8588,475.4765,2942.0
2025-03-14 14:35:00,476.17,476.17,475.36,475.39,1272.0,475.4765,475.4765,474.6676,474.6976,1272.0
2025-03-14 14:40:00,476.1,476.1,474.6,474.94,6024.0,475.4066,475.4066,473.9088,474.2483,6024.0
2025-03-14 14:45:00,474.72,475.27,474.24,475.27,4019.0,474.0286,474.5778,473.5493,474.5778,4019.0
2025-03-14 14:50:00,475.25,475.26,474.82,475.13,2600.0,474.5578,474.5678,474.1284,474.438,2600.0
2025-03-14 14:55:00,475.07,475.1,474.19,475.1,4861.0,474.3781,474.408,473.4993,474.408,4861.0
2025-03-14 15:00:00,474.53,475.95,474.52,475.74,8247.0,473.8389,475.2568,473.8289,475.0471,8247.0
2025-03-14 15:05:00,475.85,476.01,475.79,475.95,2110.0,475.1569,475.3167,475.097,475.2568,2110.0
2025-03-14 15:10:00,475.95,476.57,475.94,476.17,1669.0,475.2568,475.8759,475.2468,475.4765,1669.0
2025-03-14 15:15:00,476.31,476.67,476.31,476.43,2091.0,475.6163,475.9757,475.6163,475.7361,2091.0
2025-03-14 15:20:00,476.29,476.65,476.01,476.65,2802.0,475.5963,475.9558,475.3167,475.9558,2802.0
2025-03-14 15:25:00,476.7,477.0,476.1,476.21,2809.0,476.0057,476.3053,475.4066,475.5164,2809.0
2025-03-14 15:30:00,476.36,476.77,476.21,476.58,2685.0,475.6662,476.0756,475.5164,475.8859,2685.0
2025-03-14 15:35:00,476.44,476.46,476.0,476.46,1100.0,475.7461,475.766,475.3067,475.766,1100.0
2025-03-14 15:40:00,475.76,476.83,475.6,476.47,2720.0,475.0671,476.1355,474.9073,475.776,2720.0
2025-03-14 15:45:00,476.96,477.74,476.87,477.14,5123.0,476.2653,477.0442,476.1754,476.4451,5123.0
2025-03-14 15:50:00,477.03,477.82,476.45,477.82,5714.0,476.3352,477.1241,475.7561,477.1241,5714.0
2025-03-14 15:55:00,477.96,478.83,476.98,477.45,34486.0,477.2639,478.1326,476.2853,476.7546,34486.0
2025-03-17 09:30:00,475.1,480.6,475.1,480.6,3470.0,474.408,479.9,474.408,479.9,3470.0
2025-03-17 09:35:00,481.32,482.02,479.31,480.76,2645.0,480.619,481.3179,478.6119,480.0598,2645.0
2025-03-17 09:40:00,480.77,481.76,480.77,481.75,536.0,480.0698,481.0583,480.0698,481.0483,536.0
2025-03-17 09:45:00,479.48,481.82,479.47,481.82,1386.0,478.7816,481.1182,478.7717,481.1182,1386.0
2025-03-17 09:50:00,480.85,481.38,479.03,479.08,4841.0,480.1496,480.6789,478.3323,478.3822,4841.0
2025-03-17 09:55:00,478.8,479.67,478.78,479.67,883.0,478.1026,478.9714,478.0827,478.9714,883.0
2025-03-17 10:00:00,477.96,478.69,477.0,477.1,3764.0,477.2639,477.9928,476.3053,476.4051,3764.0
2025-03-17 10:05:00,478.75,478.76,476.3,476.31,9797.0,478.0527,478.0627,475.6063,475.6163,9797.0
2025-03-17 10:10:00,477.88,478.09,476.96,477.3,4513.0,477.184,477.3937,476.2653,476.6048,4513.0
2025-03-17 10:15:00,478.09,478.91,477.32,478.76,2352.0,477.3937,478.2125,476.6248,478.0627,2352.0
2025-03-17 10:20:00,478.76,479.84,478.56,479.84,5308.0,478.0627,479.1411,477.863,479.1411,5308.0
2025-03-17 10:25:00,477.78,480.86,477.78,479.91,3718.0,477.0841,480.1596,477.0841,479.211,3718.0
2025-03-17 10:30:00,479.91,479.94,479.82,479.94,500.0,479.211,479.241,479.1211,479.241,500.0
2025-03-17 10:35:00,479.06,480.5,479.06,480.21,1350.0,478.3623,479.8002,478.3623,479.5106,1350.0
2025-03-17 10:40:00,480.95,481.15,479.62,480.94,1005.0,480.2495,480.4492,478.9214,480.2395,1005.0
2025-03-17 10:45:00,481.47,481.47,480.61,481.05,474.0,480.7687,480.7687,479.91,480.3494,474.0
2025-03-17 10:50:00,480.23,480.23,478.93,479.7,2303.0,479.5305,479.5305,478.2324,479.0013,2303.0
2025-03-17 10:55:00,478.54,480.24,478.54,479.74,2644.0,477.843,479.5405,477.843,479.0413,2644.0
2025-03-17 11:00:00,480.29,480.77,480.29,480.77,300.0,479.5905,480.0698,479.5905,480.0698,300.0
2025-03-17 11:05:00,481.33,482.49,480.26,481.46,1585.0,480.6289,481.7873,479.5605,480.7588,1585.0
2025-03-17 11:10:00,482.2,483.32,482.2,483.32,5952.0,481.4977,482.616,481.4977,482.616,5952.0
2025-03-17 11:15:00,482.99,484.15,482.88,484.15,2885.0,482.2865,483.4448,482.1767,483.4448,2885.0
2025-03-17 11:20:00,483.32,483.92,483.32,483.92,600.0,482.616,483.2152,482.616,483.2152,600.0
2025-03-17 11:25:00,483.92,483.92,483.52,483.52,2099.0,483.2152,483.2152,482.8158,482.8158,2099.0
2025-03-17 11:30:00,483.09,483.09,482.5,482.5,1326.0,482.3864,482.3864,481.7972,481.7972,1326.0
2025-03-17 11:35:00,481.96,482.84,481.96,482.24,888.0,481.258,482.1367,481.258,481.5376,888.0
2025-03-17 11:40:00,482.26,482.92,482.26,482.34,921.0,481.5576,482.2166,481.5576,481.6375,921.0
2025-03-17 11:45:00,482.91,482.91,482.09,482.09,1319.0,482.2066,482.2066,481.3878,481.3878,1319.0
2025-03-17 11:50:00,481.91,482.86,481.91,482.63,3068.0,481.2081,482.1567,481.2081,481.9271,3068.0
2025-03-17 11:55:00,482.59,483.12,482.36,482.78,1500.0,481.8871,482.4163,481.6574,482.0768,1500.0
2025-03-17 12:00:00,482.22,482.31,481.79,482.31,1143.0,481.5177,481.6075,481.0883,481.6075,1143.0
2025-03-17 12:05:00,482.49,483.41,482.49,483.41,1850.0,481.7873,482.7059,481.7873,482.7059,1850.0
2025-03-17 12:10:00,483.4,483.77,483.4,483.71,600.0,482.6959,483.0654,482.6959,483.0055,600.0
2025-03-17 12:15:00,483.32,483.49,483.08,483.24,567.0,482.616,482.7858,482.3764,482.5362,567.0
2025-03-17 12:20:00,483.37,483.62,483.05,483.17,1993.0,482.666,482.9156,482.3464,482.4663,1993.0
2025-03-17 12:25:00,483.17,484.36,483.17,484.36,900.0,482.4663,483.6545,482.4663,483.6545,900.0
2025-03-17 12:30:00,484.28,484.28,484.28,484.28,100.0,483.5747,483.5747,483.5747,483.5747,100.0
2025-03-17 12:35:00,484.16,484.79,483.89,484.24,1284.0,483.4548,484.0839,483.1852,483.5347,1284.0
2025-03-17 12:40:00,483.92,484.33,483.92,483.99,405.0,483.2152,483.6246,483.2152,483.2851,405.0
2025-03-17 12:45:00,483.86,484.5,483.85,484.5,1213.0,483.1553,483.7943,483.1453,483.7943,1213.0
2025-03-17 12:50:00,484.97,485.51,484.97,485.51,400.0,484.2636,484.8029,484.2636,484.8029,400.0
2025-03-17 12:55:00,485.2,485.99,485.2,485.98,3182.0,484.4933,485.2822,484.4933,485.2722,3182.0
2025-03-17 13:00:00,485.61,485.61,484.5,484.91,5226.0,484.9027,484.9027,483.7943,484.2037,5226.0
2025-03-17 13:05:00,485.38,486.27,485.3,486.27,2004.0,484.673,485.5618,484.5932,485.5618,2004.0
2025-03-17 13:10:00,486.21,486.36,485.67,486.33,800.0,485.5018,485.6516,484.9626,485.6217,800.0
2025-03-17 13:15:00,486.27,486.62,485.4,485.88,2520.0,485.5618,485.9112,484.693,485.1723,2520.0
2025-03-17 13:20:00,486.43,486.43,485.22,486.18,1996.0,485.7215,485.7215,484.5133,485.4719,1996.0
2025-03-17 13:25:00,485.71,486.51,485.23,486.23,1516.0,485.0026,485.8014,484.5233,485.5218,1516.0
2025-03-17 13:30:00,486.22,486.59,486.14,486.49,2085.0,485.5118,485.8813,485.4319,485.7814,2085.0
2025-03-17 13:35:00,486.65,487.74,486.65,487.59,1907.0,485.9412,487.0296,485.9412,486.8798,1907.0
2025-03-17 13:40:00,487.87,487.87,487.42,487.85,1401.0,487.1594,487.1594,486.7101,487.1395,1401.0
2025-03-17 13:45:00,487.41,487.75,487.33,487.33,900.0,486.7001,487.0396,486.6202,486.6202,900.0
2025-03-17 13:50:00,487.84,487.84,487.64,487.64,374.0,487.1295,487.1295,486.9298,486.9298,374.0
2025-03-17 13:55:00,487.75,487.93,487.75,487.93,393.0,487.0396,487.2193,487.0396,487.2193,393.0
2025-03-17 14:00:00,487.77,488.64,487.77,488.15,1404.0,487.0596,487.9283,487.0596,487.439,1404.0
2025-03-17 14:05:00,487.77,488.4,487.77,488.11,820.0,487.0596,487.6887,487.0596,487.3991,820.0
2025-03-17 14:10:00,488.09,488.62,488.09,488.48,1266.0,487.3791,487.9083,487.3791,487.7685,1266.0
2025-03-17 14:15:00,488.51,488.99,488.51,488.98,300.0,487.7985,488.2778,487.7985,488.2678,300.0
2025-03-17 14:20:00,489.07,489.1,487.99,488.83,2390.0,488.3577,488.3876,487.2792,488.118,2390.0
2025-03-17 14:25:00,488.15,488.87,488.15,488.87,1415.0,487.439,488.158,487.439,488.158,1415.0
2025-03-17 14:30:00,489.2,489.81,488.77,488.79,3300.0,488.4875,489.0966,488.0581,488.0781,3300.0
2025-03-17 14:35:00,488.98,489.3,488.62,489.3,2947.0,488.2678,488.5873,487.9083,488.5873,2947.0
2025-03-17 14:40:00,488.47,489.39,488.47,488.95,3120.0,487.7585,488.6772,487.7585,488.2378,3120.0
2025-03-17 14:45:00,488.84,489.74,488.83,489.52,1416.0,488.128,489.0267,488.118,488.807,1416.0
2025-03-17 14:50:00,489.39,489.76,489.15,489.71,1972.0,488.6772,489.0467,488.4376,488.9967,1972.0
2025-03-17 14:55:00,489.64,489.98,489.03,489.04,1656.0,488.9268,489.2663,488.3177,488.3277,1656.0
2025-03-17 15:00:00,489.49,490.04,489.25,490.04,1703.0,488.7771,489.3263,488.5374,489.3263,1703.0
2025-03-17 15:05:00,489.59,490.26,489.58,489.7,524.0,488.8769,489.5459,488.8669,488.9868,524.0
2025-03-17 15:10:00,490.0,490.0,489.18,489.82,3657.0,489.2863,489.2863,488.4675,489.1066,3657.0
2025-03-17 15:15:00,490.01,490.37,489.94,490.25,999.0,489.2963,489.6558,489.2264,489.536,999.0
2025-03-17 15:20:00,490.52,490.52,490.09,490.27,427.0,489.8056,489.8056,489.3762,489.5559,427.0
2025-03-17 15:25:00,490.32,490.49,489.89,490.38,3927.0,489.6059,489.7756,489.1765,489.6658,3927.0
2025-03-17 15:30:00,490.29,490.72,490.01,490.17,4049.0,489.5759,490.0053,489.2963,489.4561,4049.0
2025-03-17 15:35:00,490.01,490.27,489.33,490.05,3211.0,489.2963,489.5559,488.6173,489.3362,3211.0
2025-03-17 15:40:00,489.81,490.57,489.49,490.56,4099.0,489.0966,489.8555,488.7771,489.8455,4099.0
2025-03-17 15:45:00,490.37,491.64,490.2,491.06,2788.0,489.6558,490.9239,489.486,490.3448,2788.0
2025-03-17 15:50:00,491.09,491.45,489.84,490.47,7430.0,490.3747,490.7342,489.1266,489.7556,7430.0
2025-03-17 15:55:00,490.36,490.94,488.74,488.74,34874.0,489.6458,490.225,488.0282,488.0282,34874.0
2025-03-18 09:30:00,486.45,489.4,486.19,489.4,12398.0,485.7415,488.6872,485.4819,488.6872,12398.0
2025-03-18 09:35:00,489.4,489.4,485.82,487.17,1000.0,488.6872,488.6872,485.1124,486.4604,1000.0
2025-03-18 09:40:00,487.19,488.86,487.18,487.88,1600.0,486.4804,488.148,486.4704,487.1694,1600.0
2025-03-18 09:45:00,487.19,490.12,486.79,490.12,5862.0,486.4804,489.4061,486.081,489.4061,5862.0
2025-03-18 09:50:00,487.7,488.26,487.04,488.21,2100.0,486.9897,487.5489,486.3306,487.4989,2100.0
2025-03-18 09:55:00,488.21,488.21,486.2,488.07,2925.0,487.4989,487.4989,485.4919,487.3591,2925.0
2025-03-18 10:00:00,488.07,488.47,487.25,487.55,5313.0,487.3591,487.7585,486.5403,486.8399,5313.0
2025-03-18 10:05:00,487.7,489.76,487.54,488.55,2454.0,486.9897,489.0467,486.8299,487.8384,2454.0
2025-03-18 10:10:00,489.0,491.37,488.93,489.81,1738.0,488.2878,490.6543,488.2179,489.0966,1738.0
2025-03-18 10:15:00,490.09,490.4,489.43,489.97,1300.0,489.3762,489.6857,488.7172,489.2564,1300.0
2025-03-18 10:20:00,489.89,492.03,489.59,492.03,2552.0,489.1765,491.3134,488.8769,491.3134,2552.0
2025-03-18 10:25:00,490.47,492.56,490.47,492.26,1703.0,489.7556,491.8426,489.7556,491.543,1703.0
2025-03-18 10:30:00,491.78,492.09,490.0,490.36,1402.0,491.0637,491.3733,489.2863,489.6458,1402.0
2025-03-18 10:35:00,490.62,490.62,490.22,490.22,819.0,489.9054,489.9054,489.506,489.506,819.0
2025-03-18 10:40:00,490.33,490.82,489.77,490.23,2533.0,489.6158,490.1051,489.0567,489.516,2533.0
2025-03-18 10:45:00,490.23,490.8,489.95,490.77,1700.0,489.516,490.0852,489.2364,490.0552,1700.0
2025-03-18 10:50:00,490.53,491.27,490.52,491.27,500.0,489.8155,490.5545,489.8056,490.5545,500.0
2025-03-18 10:55:00,491.27,491.27,489.65,490.6,600.0,490.5545,490.5545,488.9368,489.8854,600.0
2025-03-18 11:00:00,490.23,490.67,488.05,488.06,3510.0,489.516,489.9553,487.3392,487.3491,3510.0
2025-03-18 11:05:00,488.04,488.04,486.13,487.29,4031.0,487.3292,487.3292,485.422,486.5803,4031.0
2025-03-18 11:10:00,486.81,487.13,485.99,485.99,300.0,486.101,486.4205,485.2822,485.2822,300.0
2025-03-18 11:15:00,486.44,486.44,485.72,486.18,526.0,485.7315,485.7315,485.0126,485.4719,526.0
2025-03-18 11:20:00,485.44,485.93,484.04,484.08,4000.0,484.733,485.2222,483.335,483.3749,4000.0
2025-03-18 11:25:00,484.15,484.74,483.8,484.55,4745.0,483.4448,484.034,483.0954,483.8443,4745.0
2025-03-18 11:30:00,484.62,485.08,483.67,484.41,12262.0,483.9142,484.3735,482.9655,483.7045,12262.0
2025-03-18 11:35:00,484.49,485.1,484.49,484.97,1105.0,483.7843,484.3935,483.7843,484.2636,1105.0
2025-03-18 11:40:00,485.15,486.29,485.15,486.29,1219.0,484.4434,485.5817,484.4434,485.5817,1219.0
2025-03-18 11:45:00,485.53,485.9,485.48,485.48,2395.0,484.8228,485.1923,484.7729,484.7729,2395.0
2025-03-18 11:50:00,485.37,485.37,484.57,484.86,1006.0,484.6631,484.6631,483.8642,484.1538,1006.0
2025-03-18 11:55:00,484.91,485.62,484.91,485.44,1043.0,484.2037,484.9127,484.2037,484.733,1043.0
2025-03-18 12:00:00,485.14,485.62,485.14,485.48,759.0,484.4334,484.9127,484.4334,484.7729,759.0
2025-03-18 12:05:00,485.68,486.21,485.68,485.86,902.0,484.9726,485.5018,484.9726,485.1523,902.0
2025-03-18 12:10:00,485.89,486.9,485.88,486.6,2780.0,485.1823,486.1908,485.1723,485.8913,2780.0
2025-03-18 12:15:00,486.32,486.36,485.92,486.14,1000.0,485.6117,485.6516,485.2123,485.4319,1000.0
2025-03-18 12:20:00,485.95,486.3,485.92,485.93,600.0,485.2422,485.5917,485.2123,485.2222,600.0
2025-03-18 12:25:00,486.09,486.8,486.09,486.75,4440.0,485.382,486.091,485.382,486.0411,4440.0
2025-03-18 12:30:00,486.83,486.83,486.52,486.53,756.0,486.1209,486.1209,485.8114,485.8214,756.0
2025-03-18 12:35:00,486.83,487.39,486.51,486.51,1960.0,486.1209,486.6801,485.8014,485.8014,1960.0
2025-03-18 12:40:00,486.88,486.88,485.88,485.88,1508.0,486.1709,486.1709,485.1723,485.1723,1508.0
2025-03-18 12:45:00,486.21,486.21,485.39,485.39,827.0,485.5018,485.5018,484.683,484.683,827.0
2025-03-18 12:50:00,485.41,485.41,484.78,485.12,693.0,484.703,484.703,484.0739,484.4134,693.0
2025-03-18 12:55:00,485.49,486.29,485.3,486.29,1950.0,484.7829,485.5817,484.5932,485.5817,1950.0
2025-03-18 13:00:00,486.18,486.18,485.55,485.56,350.0,485.4719,485.4719,484.8428,484.8528,350.0
2025-03-18 13:05:00,485.97,486.29,485.6,485.96,1358.0,485.2622,485.5817,484.8927,485.2522,1358.0
2025-03-18 13:10:00,485.6,486.48,485.33,486.48,1802.0,484.8927,485.7714,484.6231,485.7714,1802.0
2025-03-18 13:15:00,486.48,486.55,485.49,486.06,2051.0,485.7714,485.8413,484.7829,485.3521,2051.0
2025-03-18 13:20:00,485.94,486.63,485.59,486.23,4739.0,485.2322,485.9212,484.8827,485.5218,4739.0
2025-03-18 13:25:00,486.34,487.82,486.33,487.03,1101.0,485.6317,487.1095,485.6217,486.3206,1101.0
2025-03-18 13:30:00,486.92,487.91,486.92,487.91,1217.0,486.2108,487.1994,486.2108,487.1994,1217.0
2025-03-18 13:35:00,488.08,489.92,488.0,489.92,1851.0,487.3691,489.2064,487.2892,489.2064,1851.0
2025-03-18 13:40:00,490.05,490.05,490.05,490.05,100.0,489.3362,489.3362,489.3362,489.3362,100.0
2025-03-18 13:45:00,489.73,490.04,489.02,489.75,6886.0,489.0167,489.3263,488.3077,489.0367,6886.0
2025-03-18 13:50:00,488.6,488.6,488.48,488.53,300.0,487.8884,487.8884,487.7685,487.8185,300.0
2025-03-18 13:55:00,488.69,488.69,487.53,487.89,3032.0,487.9782,487.9782,486.8199,487.1794,3032.0
2025-03-18 14:00:00,488.24,488.24,487.37,487.38,1202.0,487.5289,487.5289,486.6602,486.6701,1202.0
2025-03-18 14:05:00,487.34,487.35,487.1,487.11,547.0,486.6302,486.6402,486.3905,486.4005,547.0
2025-03-18 14:10:00,487.11,487.11,486.82,487.07,866.0,486.4005,486.4005,486.111,486.3606,866.0
2025-03-18 14:15:00,486.97,486.97,486.76,486.87,5635.0,486.2607,486.2607,486.051,486.1609,5635.0
2025-03-18 14:20:00,486.79,488.35,486.79,488.13,5261.0,486.081,487.6387,486.081,487.419,5261.0
2025-03-18 14:25:00,487.87,488.04,486.75,486.77,5369.0,487.1594,487.3292,486.0411,486.061,5369.0
2025-03-18 14:30:00,487.0,487.57,487.0,487.37,900.0,486.2907,486.8599,486.2907,486.6602,900.0
2025-03-18 14:35:00,487.77,488.12,487.76,487.84,2388.0,487.0596,487.4091,487.0496,487.1295,2388.0
2025-03-18 14:40:00,487.56,487.56,486.61,486.61,2154.0,486.8499,486.8499,485.9013,485.9013,2154.0
2025-03-18 14:45:00,487.07,487.96,487.07,487.96,1585.0,486.3606,487.2493,486.3606,487.2493,1585.0
2025-03-18 14:50:00,487.74,488.14,487.56,487.71,2391.0,487.0296,487.429,486.8499,486.9997,2391.0
2025-03-18 14:55:00,487.51,488.03,487.25,488.03,3060.0,486.7999,487.3192,486.5403,487.3192,3060.0
2025-03-18 15:00:00,487.97,487.97,487.32,487.71,5560.0,487.2593,487.2593,486.6102,486.9997,5560.0
2025-03-18 15:05:00,487.38,487.74,486.9,487.55,2731.0,486.6701,487.0296,486.1908,486.8399,2731.0
2025-03-18 15:10:00,487.75,488.09,487.31,487.57,2175.0,487.0396,487.3791,486.6002,486.8599,2175.0
2025-03-18 15:15:00,487.66,488.24,487.66,488.1,1678.0,486.9497,487.5289,486.9497,487.3891,1678.0
2025-03-18 15:20:00,488.24,488.39,487.94,487.94,2021.0,487.5289,487.6787,487.2293,487.2293,2021.0
2025-03-18 15:25:00,488.12,488.6,487.53,488.34,3723.0,487.4091,487.8884,486.8199,487.6287,3723.0
2025-03-18 15:30:00,487.92,488.12,487.59,488.02,1913.0,487.2093,487.4091,486.8798,487.3092,1913.0
2025-03-18 15:35:00,487.89,487.89,487.29,487.77,2816.0,487.1794,487.1794,486.5803,487.0596,2816.0
2025-03-18 15:40:00,487.77,487.92,487.38,487.38,3721.0,487.0596,487.2093,486.6701,486.6701,3721.0
2025-03-18 15:45:00,487.22,487.34,486.69,487.09,2991.0,486.5104,486.6302,485.9811,486.3806,2991.0
2025-03-18 15:50:00,487.39,488.5,486.49,488.5,9521.0,486.6801,487.7885,485.7814,487.7885,9521.0
2025-03-18 15:55:00,488.17,488.5,487.36,488.19,27081.0,487.459,487.7885,486.6502,487.479,27081.0
2025-03-19 09:30:00,485.93,486.91,485.41,486.91,6140.0,485.2222,486.2008,484.703,486.2008,6140.0
2025-03-19 09:35:00,488.97,489.11,488.97,489.11,453.0,488.2578,488.3976,488.2578,488.3976,453.0
2025-03-19 09:40:00,488.81,489.07,488.28,489.07,1918.0,488.0981,488.3577,487.5688,488.3577,1918.0
2025-03-19 09:45:00,488.47,489.3,488.01,489.0,653.0,487.7585,488.5873,487.2992,488.2878,653.0
2025-03-19 09:50:00,490.48,490.48,489.94,490.11,400.0,489.7656,489.7656,489.2264,489.3962,400.0
2025-03-19 09:55:00,490.47,490.52,489.94,489.95,1679.0,489.7556,489.8056,489.2264,489.2364,1679.0
2025-03-19 10:00:00,489.83,489.83,489.19,489.83,571.0,489.1166,489.1166,488.4775,489.1166,571.0
2025-03-19 10:05:00,489.8,491.38,489.59,491.38,1621.0,489.0866,490.6643,488.8769,490.6643,1621.0
2025-03-19 10:10:00,492.77,492.77,491.38,491.38,200.0,492.0523,492.0523,490.6643,490.6643,200.0
2025-03-19 10:15:00,490.92,490.92,490.92,490.92,100.0,490.205,490.205,490.205,490.205,100.0
2025-03-19 10:20:00,491.9,491.99,490.49,490.49,500.0,491.1836,491.2734,489.7756,489.7756,500.0
2025-03-19 10:25:00,490.87,490.87,488.84,488.85,1929.0,490.1551,490.1551,488.128,488.138,1929.0
2025-03-19 10:30:00,489.18,489.88,488.92,489.77,955.0,488.4675,489.1665,488.2079,489.0567,955.0
2025-03-19 10:35:00,489.49,489.79,489.49,489.79,300.0,488.7771,489.0766,488.7771,489.0766,300.0
2025-03-19 10:40:00,489.57,489.57,488.82,489.11,700.0,488.8569,488.8569,488.108,488.3976,700.0
2025-03-19 10:45:00,489.11,489.79,488.72,489.79,2824.0,488.3976,489.0766,488.0082,489.0766,2824.0
2025-03-19 10:50:00,489.79,490.5,489.78,490.02,1200.0,489.0766,489.7856,489.0666,489.3063,1200.0
2025-03-19 10:55:00,489.8,489.86,489.79,489.86,520.0,489.0866,489.1465,489.0766,489.1465,520.0
2025-03-19 11:00:00,489.86,491.15,489.85,490.11,1634.0,489.1465,490.4346,489.1365,489.3962,1634.0
2025-03-19 11:05:00,490.11,490.8,490.1,490.8,655.0,489.3962,490.0852,489.3862,490.0852,655.0
2025-03-19 11:10:00,491.14,491.8,490.96,490.96,681.0,490.4247,491.0837,490.2449,490.2449,681.0
2025-03-19 11:15:00,490.77,490.8,490.07,490.23,2524.0,490.0552,490.0852,489.3562,489.516,2524.0
2025-03-19 11:20:00,490.6,491.1,490.6,490.86,1028.0,489.8854,490.3847,489.8854,490.1451,1028.0
2025-03-19 11:25:00,490.86,490.87,490.82,490.86,901.0,490.1451,490.1551,490.1051,490.1451,901.0
2025-03-19 11:30:00,490.58,490.7,490.11,490.11,1063.0,489.8655,489.9853,489.3962,489.3962,1063.0
2025-03-19 11:35:00,490.36,490.37,490.36,490.36,134.0,489.6458,489.6558,489.6458,489.6458,134.0
2025-03-19 11:40:00,490.09,490.34,489.97,489.97,1314.0,489.3762,489.6258,489.2564,489.2564,1314.0
2025-03-19 11:45:00,490.11,490.46,489.9,490.29,1597.0,489.3962,489.7457,489.1865,489.5759,1597.0
2025-03-19 11:50:00,490.68,491.39,490.68,491.39,398.0,489.9653,490.6743,489.9653,490.6743,398.0
2025-03-19 11:55:00,490.91,490.91,490.8,490.91,921.0,490.195,490.195,490.0852,490.195,921.0
2025-03-19 12:00:00,491.36,491.36,490.91,490.91,214.0,490.6443,490.6443,490.195,490.195,214.0
2025-03-19 12:05:00,490.94,491.58,490.93,491.58,519.0,490.225,490.864,490.215,490.864,519.0
2025-03-19 12:10:00,491.23,491.39,490.91,490.95,1906.0,490.5145,490.6743,490.195,490.2349,1906.0
2025-03-19 12:15:00,490.69,491.16,490.69,491.16,778.0,489.9753,490.4446,489.9753,490.4446,778.0
2025-03-19 12:20:00,491.23,491.23,491.22,491.23,100.0,490.5145,490.5145,490.5045,490.5145,100.0
2025-03-19 12:25:00,491.18,491.33,491.03,491.33,1000.0,490.4646,490.6144,490.3148,490.6144,1000.0
2025-03-19 12:30:00,491.31,491.36,490.82,490.82,700.0,490.5944,490.6443,490.1051,490.1051,700.0
2025-03-19 12:35:00,490.9,490.94,490.9,490.94,220.0,490.185,490.225,490.185,490.225,220.0
2025-03-19 12:40:00,490.94,490.94,490.94,490.94,0.0,490.225,490.225,490.225,490.225,0.0
2025-03-19 12:45:00,490.93,490.93,490.33,490.33,1403.0,490.215,490.215,489.6158,489.6158,1403.0
2025-03-19 12:50:00,490.64,490.64,490.64,490.64,100.0,489.9254,489.9254,489.9254,489.9254,100.0
2025-03-19 12:55:00,490.64,490.64,490.09,490.61,1100.0,489.9254,489.9254,489.3762,489.8954,1100.0
2025-03-19 13:00:00,489.95,489.95,488.92,488.92,422.0,489.2364,489.2364,488.2079,488.2079,422.0
2025-03-19 13:05:00,489.1,489.13,488.01,488.02,1118.0,488.3876,488.4176,487.2992,487.3092,1118.0
2025-03-19 13:10:00,488.52,488.52,487.61,487.61,600.0,487.8085,487.8085,486.8998,486.8998,600.0
2025-03-19 13:15:00,487.61,487.61,487.61,487.61,134.0,486.8998,486.8998,486.8998,486.8998,134.0
2025-03-19 13:20:00,487.36,487.36,486.74,486.74,600.0,486.6502,486.6502,486.0311,486.0311,600.0
2025-03-19 13:25:00,486.78,487.03,486.61,486.68,1384.0,486.071,486.3206,485.9013,485.9712,1384.0
2025-03-19 13:30:00,486.53,486.66,486.33,486.33,453.0,485.8214,485.9512,485.6217,485.6217,453.0
2025-03-19 13:35:00,486.7,487.07,486.7,487.04,1800.0,485.9911,486.3606,485.9911,486.3306,1800.0
2025-03-19 13:40:00,487.2,487.55,486.85,486.85,876.0,486.4904,486.8399,486.1409,486.1409,876.0
2025-03-19 13:45:00,487.0,487.0,485.7,485.7,818.0,486.2907,486.2907,484.9926,484.9926,818.0
2025-03-19 13:50:00,485.73,485.91,485.72,485.91,968.0,485.0225,485.2023,485.0126,485.2023,968.0
2025-03-19 13:55:00,485.75,486.02,484.55,484.56,3872.0,485.0425,485.3121,483.8443,483.8542,3872.0
2025-03-19 14:00:00,482.86,486.11,481.54,486.11,3604.0,482.1567,485.402,480.8386,485.402,3604.0
2025-03-19 14:05:00,486.47,486.47,484.74,485.38,2000.0,485.7615,485.7615,484.034,484.673,2000.0
2025-03-19 14:10:00,485.38,486.69,485.38,485.75,2694.0,484.673,485.9811,484.673,485.0425,2694.0
2025-03-19 14:15:00,486.17,486.7,486.17,486.7,5729.0,485.4619,485.9911,485.4619,485.9911,5729.0
2025-03-19 14:20:00,487.38,487.38,486.49,487.1,10769.0,486.6701,486.6701,485.7814,486.3905,10769.0
2025-03-19 14:25:00,486.78,486.89,486.77,486.87,717.0,486.071,486.1808,486.061,486.1609,717.0
2025-03-19 14:30:00,487.39,489.43,487.39,488.28,2496.0,486.6801,488.7172,486.6801,487.5688,2496.0
2025-03-19 14:35:00,488.48,489.33,488.48,488.91,600.0,487.7685,488.6173,487.7685,488.1979,600.0
2025-03-19 14:40:00,488.03,489.95,488.03,489.8,958.0,487.3192,489.2364,487.3192,489.0866,958.0
2025-03-19 14:45:00,490.39,490.39,489.84,489.84,1219.0,489.6758,489.6758,489.1266,489.1266,1219.0
2025-03-19 14:50:00,489.78,491.99,489.16,491.98,2444.0,489.0666,491.2734,488.4475,491.2634,2444.0
2025-03-19 14:55:00,491.52,491.59,491.26,491.59,738.0,490.8041,490.874,490.5445,490.874,738.0
2025-03-19 15:00:00,491.27,492.5,491.26,492.48,1773.0,490.5545,491.7827,490.5445,491.7627,1773.0
2025-03-19 15:05:00,492.14,492.72,492.14,492.72,1817.0,491.4232,492.0024,491.4232,492.0024,1817.0
2025-03-19 15:10:00,493.64,493.65,492.63,493.18,2214.0,492.921,492.931,491.9125,492.4617,2214.0
2025-03-19 15:15:00,493.48,493.48,492.7,493.11,2675.0,492.7613,492.7613,491.9824,492.3918,2675.0
2025-03-19 15:20:00,492.87,492.88,490.71,491.59,3029.0,492.1521,492.1621,489.9953,490.874,3029.0
2025-03-19 15:25:00,491.83,491.83,490.57,490.63,1327.0,491.1137,491.1137,489.8555,489.9154,1327.0
2025-03-19 15:30:00,491.44,492.47,491.01,492.46,2812.0,490.7242,491.7527,490.2948,491.7427,2812.0
2025-03-19 15:35:00,491.84,493.48,491.43,493.24,3261.0,491.1236,492.7613,490.7142,492.5216,3261.0
2025-03-19 15:40:00,493.22,493.82,492.89,493.82,4574.0,492.5016,493.1008,492.1721,493.1008,4574.0
2025-03-19 15:45:00,493.81,493.88,492.34,492.35,5893.0,493.0908,493.1607,491.6229,491.6329,5893.0
2025-03-19 15:50:00,492.55,492.56,490.74,491.34,10060.0,491.8326,491.8426,490.0252,490.6244,10060.0
2025-03-19 15:55:00,491.3,491.9,489.95,489.97,46479.0,490.5844,491.1836,489.2364,489.2564,46479.0
2025-03-20 09:30:00,485.67,490.33,485.67,487.09,8000.0,484.9626,489.6158,484.9626,486.3806,8000.0
2025-03-20 09:35:00,484.91,488.04,483.94,486.68,5843.0,484.2037,487.3292,483.2351,485.9712,5843.0
2025-03-20 09:40:00,487.5,488.48,487.26,487.26,2254.0,486.79,487.7685,486.5503,486.5503,2254.0
2025-03-20 09:45:00,487.28,489.1,487.27,489.1,200.0,486.5703,488.3876,486.5603,488.3876,200.0
2025-03-20 09:50:00,489.16,489.17,489.12,489.17,1578.0,488.4475,488.4575,488.4076,488.4575,1578.0
2025-03-20 09:55:00,490.04,490.85,490.04,490.85,300.0,489.3263,490.1351,489.3263,490.1351,300.0
2025-03-20 10:00:00,490.86,492.1,490.39,492.1,1418.0,490.1451,491.3833,489.6758,491.3833,1418.0
2025-03-20 10:05:00,490.52,490.52,490.33,490.33,402.0,489.8056,489.8056,489.6158,489.6158,402.0
2025-03-20 10:10:00,489.32,490.04,489.21,489.22,602.0,488.6073,489.3263,488.4975,488.5075,602.0
2025-03-20 10:15:00,489.17,490.03,489.17,489.48,1609.0,488.4575,489.3163,488.4575,488.7671,1609.0
2025-03-20 10:20:00,489.48,489.48,489.48,489.48,0.0,488.7671,488.7671,488.7671,488.7671,0.0
2025-03-20 10:25:00,490.97,491.62,490.86,491.27,1200.0,490.2549,490.904,490.1451,490.5545,1200.0
2025-03-20 10:30:00,490.7,490.7,490.32,490.32,200.0,489.9853,489.9853,489.6059,489.6059,200.0
2025-03-20 10:35:00,490.69,491.61,490.69,491.15,648.0,489.9753,490.894,489.9753,490.4346,648.0
2025-03-20 10:40:00,491.24,491.3,490.75,491.3,813.0,490.5245,490.5844,490.0352,490.5844,813.0
2025-03-20 10:45:00,491.3,491.3,491.3,491.3,0.0,490.5844,490.5844,490.5844,490.5844,0.0
2025-03-20 10:50:00,491.19,491.33,491.19,491.33,483.0,490.4746,490.6144,490.4746,490.6144,483.0
2025-03-20 10:55:00,491.1,491.61,490.94,490.95,1188.0,490.3847,490.894,490.225,490.2349,1188.0
2025-03-20 11:00:00,491.14,491.7,491.14,491.53,421.0,490.4247,490.9838,490.4247,490.8141,421.0
2025-03-20 11:05:00,491.7,491.7,491.67,491.7,386.0,490.9838,490.9838,490.9539,490.9838,386.0
2025-03-20 11:10:00,491.71,492.93,491.7,492.33,1014.0,490.9938,492.2121,490.9838,491.6129,1014.0
2025-03-20 11:15:00,491.98,492.03,491.76,491.76,841.0,491.2634,491.3134,491.0438,491.0438,841.0
2025-03-20 11:20:00,491.73,491.87,491.72,491.87,433.0,491.0138,491.1536,491.0038,491.1536,433.0
2025-03-20 11:25:00,491.73,491.73,491.42,491.42,375.0,491.0138,491.0138,490.7043,490.7043,375.0
2025-03-20 11:30:00,491.48,491.66,490.81,491.55,2577.0,490.7642,490.9439,490.0951,490.8341,2577.0
2025-03-20 11:35:00,491.55,491.55,491.55,491.55,100.0,490.8341,490.8341,490.8341,490.8341,100.0
2025-03-20 11:40:00,491.48,492.63,491.48,492.63,2505.0,490.7642,491.9125,490.7642,491.9125,2505.0
2025-03-20 11:45:00,492.73,492.73,492.72,492.73,300.0,492.0123,492.0123,492.0024,492.0123,300.0
2025-03-20 11:50:00,492.8,492.87,492.59,492.62,7533.0,492.0822,492.1521,491.8725,491.9025,7533.0
2025-03-20 11:55:00,492.33,492.62,491.91,491.91,3034.0,491.6129,491.9025,491.1935,491.1935,3034.0
2025-03-20 12:00:00,491.75,493.77,491.75,493.77,4684.0,491.0338,493.0508,491.0338,493.0508,4684.0
2025-03-20 12:05:00,492.98,492.98,492.52,492.52,1038.0,492.262,492.262,491.8026,491.8026,1038.0
2025-03-20 12:10:00,492.11,492.11,491.58,491.58,1161.0,491.3932,491.3932,490.864,490.864,1161.0
2025-03-20 12:15:00,491.58,491.75,491.15,491.15,423.0,490.864,491.0338,490.4346,490.4346,423.0
2025-03-20 12:20:00,490.83,490.83,490.27,490.28,200.0,490.1151,490.1151,489.5559,489.5659,200.0
2025-03-20 12:25:00,489.7,489.89,489.33,489.46,1000.0,488.9868,489.1765,488.6173,488.7471,1000.0
2025-03-20 12:30:00,489.37,489.6,489.36,489.6,222.0,488.6572,488.8869,488.6473,488.8869,222.0
2025-03-20 12:35:00,489.39,490.87,489.38,490.71,2750.0,488.6772,490.1551,488.6672,489.9953,2750.0
2025-03-20 12:40:00,489.85,490.24,489.73,489.75,600.0,489.1365,489.526,489.0167,489.0367,600.0
2025-03-20 12:45:00,489.9,490.08,489.48,489.48,803.0,489.1865,489.3662,488.7671,488.7671,803.0
2025-03-20 12:50:00,489.31,489.93,489.18,489.58,855.0,488.5973,489.2164,488.4675,488.8669,855.0
2025-03-20 12:55:00,489.18,489.3,488.16,488.33,1901.0,488.4675,488.5873,487.449,487.6188,1901.0
2025-03-20 13:00:00,487.58,488.36,487.57,488.02,400.0,486.8698,487.6487,486.8599,487.3092,400.0
2025-03-20 13:05:00,488.69,488.97,488.68,488.71,445.0,487.9782,488.2578,487.9682,487.9982,445.0
2025-03-20 13:10:00,488.58,488.58,487.92,487.93,2252.0,487.8684,487.8684,487.2093,487.2193,2252.0
2025-03-20 13:15:00,487.55,487.62,487.11,487.12,528.0,486.8399,486.9098,486.4005,486.4105,528.0
2025-03-20 13:20:00,487.19,487.2,486.76,486.76,700.0,486.4804,486.4904,486.051,486.051,700.0
2025-03-20 13:25:00,486.26,486.33,485.42,485.42,900.0,485.5518,485.6217,484.713,484.713,900.0
2025-03-20 13:30:00,485.56,486.02,485.32,485.75,5712.0,484.8528,485.3121,484.6131,485.0425,5712.0
2025-03-20 13:35:00,485.76,486.83,485.72,486.83,2255.0,485.0525,486.1209,485.0126,486.1209,2255.0
2025-03-20 13:40:00,486.45,486.45,485.97,485.98,676.0,485.7415,485.7415,485.2622,485.2722,676.0
2025-03-20 13:45:00,486.32,486.93,486.31,486.93,607.0,485.6117,486.2208,485.6017,486.2208,607.0
2025-03-20 13:50:00,486.78,486.78,486.15,486.16,1127.0,486.071,486.071,485.4419,485.4519,1127.0
2025-03-20 13:55:00,485.94,485.96,485.92,485.93,700.0,485.2322,485.2522,485.2123,485.2222,700.0
2025-03-20 14:00:00,485.93,486.24,485.87,486.24,900.0,485.2222,485.5318,485.1623,485.5318,900.0
2025-03-20 14:05:00,486.01,486.99,486.01,486.72,1647.0,485.3021,486.2807,485.3021,486.0111,1647.0
2025-03-20 14:10:00,487.25,487.83,487.07,487.54,2147.0,486.5403,487.1195,486.3606,486.8299,2147.0
2025-03-20 14:15:00,487.82,487.82,486.98,487.24,1398.0,487.1095,487.1095,486.2707,486.5303,1398.0
2025-03-20 14:20:00,487.02,487.02,486.31,486.32,1051.0,486.3107,486.3107,485.6017,485.6117,1051.0
2025-03-20 14:25:00,486.67,486.67,486.0,486.0,1251.0,485.9612,485.9612,485.2921,485.2921,1251.0
2025-03-20 14:30:00,485.41,485.54,484.89,484.89,2572.0,484.703,484.8328,484.1838,484.1838,2572.0
2025-03-20 14:35:00,485.02,485.76,484.89,485.76,4097.0,484.3136,485.0525,484.1838,485.0525,4097.0
2025-03-20 14:40:00,485.63,485.86,485.42,485.62,1654.0,484.9227,485.1523,484.713,484.9127,1654.0
2025-03-20 14:45:00,485.5,485.67,485.21,485.67,1012.0,484.7929,484.9626,484.5033,484.9626,1012.0
2025-03-20 14:50:00,485.69,486.44,485.69,486.22,7000.0,484.9826,485.7315,484.9826,485.5118,7000.0
2025-03-20 14:55:00,486.25,486.29,484.13,484.44,4649.0,485.5418,485.5817,483.4249,483.7344,4649.0
2025-03-20 15:00:00,484.44,484.85,484.27,484.61,5300.0,483.7344,484.1438,483.5647,483.9042,5300.0
2025-03-20 15:05:00,484.56,485.74,484.55,485.74,1602.0,483.8542,485.0325,483.8443,485.0325,1602.0
2025-03-20 15:10:00,484.58,485.4,484.58,485.35,1745.0,483.8742,484.693,483.8742,484.6431,1745.0
2025-03-20 15:15:00,485.35,486.42,485.34,486.42,900.0,484.6431,485.7115,484.6331,485.7115,900.0
2025-03-20 15:20:00,486.04,486.48,485.93,486.36,1392.0,485.3321,485.7714,485.2222,485.6516,1392.0
2025-03-20 15:25:00,485.44,485.7,485.03,485.03,1235.0,484.733,484.9926,484.3236,484.3236,1235.0
2025-03-20 15:30:00,484.88,485.47,484.69,485.23,3836.0,484.1738,484.7629,483.9841,484.5233,3836.0
2025-03-20 15:35:00,484.93,485.67,484.93,485.13,1529.0,484.2237,484.9626,484.2237,484.4234,1529.0
2025-03-20 15:40:00,485.19,485.73,484.83,485.72,4459.0,484.4833,485.0225,484.1239,485.0126,4459.0
2025-03-20 15:45:00,485.98,486.68,485.5,486.0,5529.0,485.2722,485.9712,484.7929,485.2921,5529.0
2025-03-20 15:50:00,485.51,485.81,484.13,484.93,13052.0,484.8029,485.1024,483.4249,484.2237,13052.0
2025-03-20 15:55:00,485.12,485.67,483.53,483.77,23241.0,484.4134,484.9626,482.8257,483.0654,23241.0
2025-03-21 09:30:00,480.1,481.82,480.1,481.82,73450.0,479.4007,481.1182,479.4007,481.1182,73450.0
2025-03-21 09:35:00,479.18,479.93,476.98,478.13,2485.0,478.4821,479.231,476.2853,477.4336,2485.0
2025-03-21 09:40:00,478.13,479.38,477.24,478.7,2996.0,477.4336,478.6818,476.5449,478.0028,2996.0
2025-03-21 09:45:00,479.0,480.02,475.57,476.11,1835.0,478.3023,479.3209,474.8773,475.4166,1835.0
2025-03-21 09:50:00,475.33,477.6,474.58,475.51,1068.0,474.6377,476.9044,473.8888,474.8174,1068.0
2025-03-21 09:55:00,476.0,477.24,475.99,477.24,700.0,475.3067,476.5449,475.2967,476.5449,700.0
2025-03-21 10:00:00,477.59,478.21,475.51,475.78,2284.0,476.8944,477.5135,474.8174,475.087,2284.0
2025-03-21 10:05:00,475.65,475.65,474.49,474.95,900.0,474.9572,474.9572,473.7989,474.2582,900.0
2025-03-21 10:10:00,475.33,475.34,474.09,474.81,6334.0,474.6377,474.6477,473.3995,474.1184,6334.0
2025-03-21 10:15:00,474.29,474.29,472.81,473.81,1000.0,473.5992,473.5992,472.1214,473.1199,1000.0
2025-03-21 10:20:00,474.43,474.92,474.3,474.42,1000.0,473.739,474.2283,473.6092,473.729,1000.0
2025-03-21 10:25:00,474.42,476.07,474.37,476.07,1800.0,473.729,475.3766,473.6791,475.3766,1800.0
2025-03-21 10:30:00,476.14,477.09,475.76,477.01,1340.0,475.4465,476.3951,475.0671,476.3152,1340.0
2025-03-21 10:35:00,476.38,476.38,476.3,476.3,300.0,475.6862,475.6862,475.6063,475.6063,300.0
2025-03-21 10:40:00,475.61,476.98,475.44,476.98,1719.0,474.9173,476.2853,474.7475,476.2853,1719.0
2025-03-21 10:45:00,475.98,476.91,475.35,476.91,1801.0,475.2867,476.2154,474.6577,476.2154,1801.0
2025-03-21 10:50:00,476.78,476.78,476.78,476.78,100.0,476.0856,476.0856,476.0856,476.0856,100.0
2025-03-21 10:55:00,477.03,478.4,476.93,478.4,1841.0,476.3352,477.7032,476.2354,477.7032,1841.0
2025-03-21 11:00:00,478.34,478.56,478.17,478.35,700.0,477.6433,477.863,477.4736,477.6533,700.0
2025-03-21 11:05:00,477.73,477.89,477.21,477.88,872.0,477.0342,477.194,476.5149,477.184,872.0
2025-03-21 11:10:00,477.62,477.75,476.6,476.74,811.0,476.9244,477.0542,475.9058,476.0456,811.0
2025-03-21 11:15:00,475.9,477.43,475.9,477.13,1239.0,475.2069,476.7346,475.2069,476.4351,1239.0
2025-03-21 11:20:00,477.13,477.13,477.13,477.13,0.0,476.4351,476.4351,476.4351,476.4351,0.0
2025-03-21 11:25:00,476.07,476.79,476.06,476.79,826.0,475.3766,476.0956,475.3666,476.0956,826.0
2025-03-21 11:30:00,476.25,477.17,476.12,477.05,600.0,475.5563,476.475,475.4265,476.3552,600.0
2025-03-21 11:35:00,476.38,476.76,476.3,476.43,700.0,475.6862,476.0656,475.6063,475.7361,700.0
2025-03-21 11:40:00,476.12,476.12,475.02,475.09,943.0,475.4265,475.4265,474.3281,474.398,943.0
2025-03-21 11:45:00,475.08,475.22,474.57,475.22,1700.0,474.3881,474.5278,473.8788,474.5278,1700.0
2025-03-21 11:50:00,474.52,474.52,472.9,472.91,3045.0,473.8289,473.8289,472.2112,472.2212,3045.0
2025-03-21 11:55:00,472.91,473.43,472.91,473.43,5500.0,472.2212,472.7405,472.2212,472.7405,5500.0
2025-03-21 12:00:00,472.89,473.85,472.3,473.16,4129.0,472.2012,473.1598,471.6121,472.4708,4129.0
2025-03-21 12:05:00,473.62,475.16,473.27,475.16,4195.0,472.9302,474.4679,472.5807,474.4679,4195.0
2025-03-21 12:10:00,475.11,475.93,474.67,475.93,1600.0,474.418,475.2368,473.9786,475.2368,1600.0
2025-03-21 12:15:00,476.27,476.71,475.92,476.71,800.0,475.5763,476.0157,475.2268,476.0157,800.0
2025-03-21 12:20:00,476.71,477.5,476.45,477.5,853.0,476.0157,476.8045,475.7561,476.8045,853.0
2025-03-21 12:25:00,477.6,477.6,475.99,476.36,2248.0,476.9044,476.9044,475.2967,475.6662,2248.0
2025-03-21 12:30:00,476.11,476.16,475.38,475.86,919.0,475.4166,475.4665,474.6876,475.1669,919.0
2025-03-21 12:35:00,475.87,475.87,474.85,474.85,925.0,475.1769,475.1769,474.1584,474.1584,925.0
2025-03-21 12:40:00,474.83,475.54,474.79,475.25,3842.0,474.1384,474.8474,474.0985,474.5578,3842.0
2025-03-21 12:45:00,475.67,475.67,475.1,475.3,2147.0,474.9772,474.9772,474.408,474.6077,2147.0
2025-03-21 12:50:00,475.15,475.63,474.6,475.35,5580.0,474.4579,474.9372,473.9087,474.6577,5580.0
2025-03-21 12:55:00,475.97,476.54,475.72,476.15,5719.0,475.2768,475.8459,475.0271,475.4565,5719.0
2025-03-21 13:00:00,475.72,477.01,475.72,477.0,2909.0,475.0271,476.3152,475.0271,476.3053,2909.0
2025-03-21 13:05:00,476.74,478.16,476.74,477.56,1792.0,476.0456,477.4636,476.0456,476.8644,1792.0
2025-03-21 13:10:00,478.04,478.13,477.25,477.58,1514.0,477.3437,477.4336,476.5549,476.8844,1514.0
2025-03-21 13:15:00,477.78,478.82,477.78,478.58,700.0,477.0841,478.1226,477.0841,477.883,700.0
2025-03-21 13:20:00,478.12,479.13,478.11,478.85,4026.0,477.4236,478.4322,477.4136,478.1526,4026.0
2025-03-21 13:25:00,478.37,478.37,476.34,476.4,2290.0,477.6733,477.6733,475.6462,475.7061,2290.0
2025-03-21 13:30:00,476.34,477.11,476.12,476.64,3249.0,475.6462,476.4151,475.4265,475.9458,3249.0
2025-03-21 13:35:00,477.12,477.87,477.05,477.87,1351.0,476.4251,477.174,476.3552,477.174,1351.0
2025-03-21 13:40:00,477.7,478.77,477.49,478.77,1201.0,477.0042,478.0727,476.7945,478.0727,1201.0
2025-03-21 13:45:00,478.36,478.9,478.36,478.75,800.0,477.6633,478.2025,477.6633,478.0527,800.0
2025-03-21 13:50:00,478.89,479.76,478.89,479.69,1903.0,478.1925,479.0612,478.1925,478.9913,1903.0
2025-03-21 13:55:00,479.42,479.42,478.56,478.56,1655.0,478.7217,478.7217,477.863,477.863,1655.0
2025-03-21 14:00:00,478.37,478.86,478.21,478.39,1323.0,477.6733,478.1625,477.5135,477.6932,1323.0
2025-03-21 14:05:00,478.38,478.38,477.45,477.74,2914.0,477.6832,477.6832,476.7546,477.0442,2914.0
2025-03-21 14:10:00,478.1,478.8,477.68,478.1,2021.0,477.4037,478.1026,476.9843,477.4037,2021.0
2025-03-21 14:15:00,477.7,479.03,477.7,479.03,1222.0,477.0042,478.3323,477.0042,478.3323,1222.0
2025-03-21 14:20:00,478.69,479.3,478.39,478.56,6406.0,477.9928,478.6019,477.6932,477.863,6406.0
2025-03-21 14:25:00,477.8,478.04,476.71,476.71,1255.0,477.1041,477.3437,476.0157,476.0157,1255.0
2025-03-21 14:30:00,476.84,477.12,476.52,476.83,1510.0,476.1455,476.4251,475.826,476.1355,1510.0
2025-03-21 14:35:00,476.83,477.92,476.83,477.92,2362.0,476.1355,477.2239,476.1355,477.2239,2362.0
2025-03-21 14:40:00,477.87,477.87,477.46,477.59,1040.0,477.174,477.174,476.7646,476.8944,1040.0
2025-03-21 14:45:00,477.38,477.61,476.53,477.05,1464.0,476.6847,476.9144,475.8359,476.3552,1464.0
2025-03-21 14:50:00,476.59,476.9,476.35,476.36,1200.0,475.8959,476.2054,475.6562,475.6662,1200.0
2025-03-21 14:55:00,476.83,477.52,476.66,477.03,3650.0,476.1355,476.8245,475.9657,476.3352,3650.0
2025-03-21 15:00:00,476.6,476.6,476.45,476.5,607.0,475.9058,475.9058,475.7561,475.806,607.0
2025-03-21 15:05:00,476.52,476.97,475.98,476.3,1141.0,475.826,476.2753,475.2867,475.6063,1141.0
2025-03-21 15:10:00,475.87,476.84,475.86,476.84,1302.0,475.1769,476.1455,475.1669,476.1455,1302.0
2025-03-21 15:15:00,476.51,477.6,476.51,477.6,1520.0,475.816,476.9044,475.816,476.9044,1520.0
2025-03-21 15:20:00,476.88,477.28,476.88,477.28,853.0,476.1854,476.5848,476.1854,476.5848,853.0
2025-03-21 15:25:00,477.24,477.24,476.38,476.86,937.0,476.5449,476.5449,475.6862,476.1655,937.0
2025-03-21 15:30:00,476.05,477.96,476.05,477.67,2703.0,475.3566,477.2639,475.3566,476.9743,2703.0
2025-03-21 15:35:00,477.43,477.43,476.01,476.02,3997.0,476.7346,476.7346,475.3167,475.3267,3997.0
2025-03-21 15:40:00,475.62,476.59,475.09,476.59,5029.0,474.9273,475.8959,474.398,475.8959,5029.0
2025-03-21 15:45:00,476.75,477.0,476.31,477.0,8071.0,476.0556,476.3053,475.6163,476.3053,8071.0
2025-03-21 15:50:00,477.23,478.33,476.72,478.23,8701.0,476.5349,477.6333,476.0257,477.5335,8701.0
2025-03-21 15:55:00,478.11,478.51,476.65,476.85,21309.0,477.4136,477.8131,475.9558,476.1555,21309.0
2025-03-24 09:30:00,483.71,483.71,479.87,479.87,2898.0,483.0055,483.0055,479.1711,479.1711,2898.0
2025-03-24 09:35:00,483.85,483.85,482.5,483.46,5700.0,483.1453,483.1453,481.7972,482.7558,5700.0
2025-03-24 09:40:00,483.26,485.1,483.26,484.05,4076.0,482.5561,484.3935,482.5561,483.345,4076.0
2025-03-24 09:45:00,483.94,485.15,482.63,485.15,4715.0,483.2351,484.4434,481.9271,484.4434,4715.0
2025-03-24 09:50:00,484.72,484.72,484.11,484.11,500.0,484.014,484.014,483.4049,483.4049,500.0
2025-03-24 09:55:00,483.43,483.72,483.15,483.53,1119.0,482.7259,483.0155,482.4463,482.8257,1119.0
2025-03-24 10:00:00,485.06,485.06,482.49,483.33,2992.0,484.3535,484.3535,481.7873,482.626,2992.0
2025-03-24 10:05:00,483.58,483.58,483.57,483.58,5300.0,482.8757,482.8757,482.8657,482.8757,5300.0
2025-03-24 10:10:00,483.77,483.77,483.11,483.11,1170.0,483.0654,483.0654,482.4064,482.4064,1170.0
2025-03-24 10:15:00,484.54,484.54,483.51,483.51,2601.0,483.8343,483.8343,482.8058,482.8058,2601.0
2025-03-24 10:20:00,483.74,484.82,483.74,484.79,3200.0,483.0354,484.1139,483.0354,484.0839,3200.0
2025-03-24 10:25:00,484.99,485.72,484.99,485.57,1819.0,484.2836,485.0126,484.2836,484.8628,1819.0
2025-03-24 10:30:00,485.02,485.03,484.89,484.89,901.0,484.3136,484.3236,484.1838,484.1838,901.0
2025-03-24 10:35:00,485.74,485.74,485.7,485.71,200.0,485.0325,485.0325,484.9926,485.0026,200.0
2025-03-24 10:40:00,485.29,485.29,485.19,485.19,400.0,484.5832,484.5832,484.4833,484.4833,400.0
2025-03-24 10:45:00,485.18,485.18,484.91,484.91,6964.0,484.4733,484.4733,484.2037,484.2037,6964.0
2025-03-24 10:50:00,484.99,485.23,484.8,484.94,5432.0,484.2836,484.5233,484.0939,484.2337,5432.0
2025-03-24 10:55:00,484.94,485.57,484.93,485.37,1601.0,484.2337,484.8628,484.2237,484.6631,1601.0
2025-03-24 11:00:00,485.37,485.45,485.3,485.36,5200.0,484.6631,484.7429,484.5932,484.6531,5200.0
2025-03-24 11:05:00,485.42,485.84,485.35,485.36,1182.0,484.713,485.1324,484.6431,484.6531,1182.0
2025-03-24 11:10:00,485.73,485.85,485.66,485.66,1396.0,485.0225,485.1424,484.9526,484.9526,1396.0
2025-03-24 11:15:00,485.66,486.07,485.66,486.04,1409.0,484.9526,485.362,484.9526,485.3321,1409.0
2025-03-24 11:20:00,485.73,485.73,485.31,485.31,301.0,485.0225,485.0225,484.6032,484.6032,301.0
2025-03-24 11:25:00,485.0,485.0,484.99,485.0,642.0,484.2936,484.2936,484.2836,484.2936,642.0
2025-03-24 11:30:00,485.0,485.0,485.0,485.0,0.0,484.2936,484.2936,484.2936,484.2936,0.0
2025-03-24 11:35:00,485.0,485.45,484.99,485.04,800.0,484.2936,484.7429,484.2836,484.3335,800.0
2025-03-24 11:40:00,484.79,485.48,484.79,485.45,1491.0,484.0839,484.7729,484.0839,484.7429,1491.0
2025-03-24 11:45:00,485.68,486.37,485.68,486.37,1331.0,484.9726,485.6616,484.9726,485.6616,1331.0
2025-03-24 11:50:00,486.37,486.61,486.37,486.61,200.0,485.6616,485.9013,485.6616,485.9013,200.0
2025-03-24 11:55:00,486.64,486.64,486.63,486.64,100.0,485.9312,485.9312,485.9212,485.9312,100.0
2025-03-24 12:00:00,487.17,487.17,487.1,487.1,200.0,486.4604,486.4604,486.3905,486.3905,200.0
2025-03-24 12:05:00,487.37,487.71,487.37,487.71,300.0,486.6602,486.9997,486.6602,486.9997,300.0
2025-03-24 12:10:00,488.0,488.62,488.0,488.06,813.0,487.2892,487.9083,487.2892,487.3491,813.0
2025-03-24 12:15:00,488.05,488.07,487.26,487.26,1622.0,487.3392,487.3591,486.5503,486.5503,1622.0
2025-03-24 12:20:00,487.74,487.74,487.64,487.65,400.0,487.0296,487.0296,486.9298,486.9397,400.0
2025-03-24 12:25:00,487.1,487.1,486.5,486.7,400.0,486.3905,486.3905,485.7914,485.9911,400.0
2025-03-24 12:30:00,486.78,486.78,486.47,486.47,1100.0,486.071,486.071,485.7615,485.7615,1100.0
2025-03-24 12:35:00,486.5,486.5,486.1,486.1,711.0,485.7914,485.7914,485.392,485.392,711.0
2025-03-24 12:40:00,485.5,485.7,484.79,485.56,1793.0,484.7929,484.9926,484.0839,484.8528,1793.0
2025-03-24 12:45:00,485.17,486.01,485.17,486.01,1297.0,484.4634,485.3021,484.4634,485.3021,1297.0
2025-03-24 12:50:00,486.01,486.01,484.99,485.56,4974.0,485.3021,485.3021,484.2836,484.8528,4974.0
2025-03-24 12:55:00,485.89,485.9,485.52,485.52,566.0,485.1823,485.1923,484.8128,484.8128,566.0
2025-03-24 13:00:00,485.33,485.6,485.33,485.6,313.0,484.6231,484.8927,484.6231,484.8927,313.0
2025-03-24 13:05:00,485.46,485.46,485.46,485.46,105.0,484.7529,484.7529,484.7529,484.7529,105.0
2025-03-24 13:10:00,485.11,485.13,485.01,485.01,600.0,484.4034,484.4234,484.3036,484.3036,600.0
2025-03-24 13:15:00,485.18,485.18,484.41,484.44,2628.0,484.4733,484.4733,483.7045,483.7344,2628.0
2025-03-24 13:20:00,484.81,484.85,484.79,484.84,400.0,484.1039,484.1438,484.0839,484.1338,400.0
2025-03-24 13:25:00,484.79,484.96,484.78,484.96,468.0,484.0839,484.2537,484.0739,484.2537,468.0
2025-03-24 13:30:00,485.17,485.81,485.03,485.81,2122.0,484.4634,485.1024,484.3236,485.1024,2122.0
2025-03-24 13:35:00,485.64,485.79,485.49,485.57,1050.0,484.9327,485.0825,484.7829,484.8628,1050.0
2025-03-24 13:40:00,485.89,485.98,485.47,485.47,516.0,485.1823,485.2722,484.7629,484.7629,516.0
2025-03-24 13:45:00,485.52,485.72,485.52,485.72,300.0,484.8128,485.0126,484.8128,485.0126,300.0
2025-03-24 13:50:00,485.7,486.12,485.67,485.68,437.0,484.9926,485.412,484.9626,484.9726,437.0
2025-03-24 13:55:00,485.34,485.34,485.34,485.34,100.0,484.6331,484.6331,484.6331,484.6331,100.0
2025-03-24 14:00:00,485.56,485.89,485.03,485.03,1918.0,484.8528,485.1823,484.3236,484.3236,1918.0
2025-03-24 14:05:00,484.97,485.35,484.96,485.35,600.0,484.2636,484.6431,484.2537,484.6431,600.0
2025-03-24 14:10:00,485.09,485.09,484.77,485.01,874.0,484.3835,484.3835,484.0639,484.3036,874.0
2025-03-24 14:15:00,485.1,485.45,485.03,485.45,500.0,484.3935,484.7429,484.3236,484.7429,500.0
2025-03-24 14:20:00,485.41,485.41,484.95,485.25,914.0,484.703,484.703,484.2437,484.5432,914.0
2025-03-24 14:25:00,485.14,485.25,485.04,485.16,901.0,484.4334,484.5432,484.3335,484.4534,901.0
2025-03-24 14:30:00,485.05,485.17,484.82,485.17,761.0,484.3435,484.4634,484.1139,484.4634,761.0
2025-03-24 14:35:00,485.81,487.32,485.81,487.32,400.0,485.1024,486.6102,485.1024,486.6102,400.0
2025-03-24 14:40:00,486.97,486.97,486.97,486.97,100.0,486.2607,486.2607,486.2607,486.2607,100.0
2025-03-24 14:45:00,487.41,487.58,487.23,487.57,523.0,486.7001,486.8698,486.5204,486.8599,523.0
2025-03-24 14:50:00,487.49,487.49,487.12,487.3,900.0,486.78,486.78,486.4105,486.5903,900.0
2025-03-24 14:55:00,487.48,487.64,487.37,487.64,550.0,486.77,486.9298,486.6602,486.9298,550.0
2025-03-24 15:00:00,487.62,488.01,487.36,488.01,435.0,486.9098,487.2992,486.6502,487.2992,435.0
2025-03-24 15:05:00,488.38,488.4,487.8,487.9,1615.0,487.6687,487.6887,487.0895,487.1894,1615.0
2025-03-24 15:10:00,487.82,488.1,487.82,488.1,331.0,487.1095,487.3891,487.1095,487.3891,331.0
2025-03-24 15:15:00,487.95,488.66,487.95,488.31,600.0,487.2393,487.9483,487.2393,487.5988,600.0
2025-03-24 15:20:00,488.28,488.54,488.08,488.54,944.0,487.5688,487.8284,487.3691,487.8284,944.0
2025-03-24 15:25:00,488.61,489.17,488.57,488.81,2508.0,487.8983,488.4575,487.8584,488.0981,2508.0
2025-03-24 15:30:00,489.18,489.33,489.18,489.23,1477.0,488.4675,488.6173,488.4675,488.5174,1477.0
2025-03-24 15:35:00,489.15,489.6,489.06,489.6,1170.0,488.4376,488.8869,488.3477,488.8869,1170.0
2025-03-24 15:40:00,489.62,490.59,489.34,490.47,4147.0,488.9069,489.8755,488.6273,489.7556,4147.0
2025-03-24 15:45:00,490.26,491.1,490.26,491.05,4626.0,489.5459,490.3847,489.5459,490.3348,4626.0
2025-03-24 15:50:00,491.6,492.52,490.09,491.43,8565.0,490.884,491.8026,489.3762,490.7142,8565.0
2025-03-24 15:55:00,491.04,491.04,489.37,490.65,32106.0,490.3248,490.3248,488.6572,489.9354,32106.0
2025-03-25 09:30:00,488.55,490.96,488.55,490.96,2420.0,487.8384,490.2449,487.8384,490.2449,2420.0
2025-03-25 09:35:00,490.42,490.42,490.3,490.3,305.0,489.7057,489.7057,489.5859,489.5859,305.0
2025-03-25 09:40:00,490.12,490.12,488.74,488.75,1553.0,489.4061,489.4061,488.0282,488.0381,1553.0
2025-03-25 09:45:00,489.42,489.42,487.97,487.97,606.0,488.7072,488.7072,487.2593,487.2593,606.0
2025-03-25 09:50:00,487.81,487.82,487.3,487.5,2105.0,487.0995,487.1095,486.5903,486.79,2105.0
2025-03-25 09:55:00,487.83,487.83,487.5,487.5,204.0,487.1195,487.1195,486.79,486.79,204.0
2025-03-25 10:00:00,485.58,485.58,484.06,484.62,1526.0,484.8728,484.8728,483.355,483.9142,1526.0
2025-03-25 10:05:00,484.97,485.55,484.18,484.42,3466.0,484.2636,484.8428,483.4748,483.7144,3466.0
2025-03-25 10:10:00,484.57,486.61,484.57,485.65,1662.0,483.8642,485.9013,483.8642,484.9427,1662.0
2025-03-25 10:15:00,485.75,485.76,485.75,485.75,1219.0,485.0425,485.0525,485.0425,485.0425,1219.0
2025-03-25 10:20:00,484.18,484.18,484.16,484.17,200.0,483.4748,483.4748,483.4548,483.4648,200.0
2025-03-25 10:25:00,484.14,484.85,484.14,484.36,500.0,483.4349,484.1438,483.4349,483.6545,500.0
2025-03-25 10:30:00,484.82,485.82,484.81,485.21,1500.0,484.1139,485.1124,484.1039,484.5033,1500.0
2025-03-25 10:35:00,487.24,487.24,487.24,487.24,165.0,486.5303,486.5303,486.5303,486.5303,165.0
2025-03-25 10:40:00,486.45,486.45,486.17,486.17,598.0,485.7415,485.7415,485.4619,485.4619,598.0
2025-03-25 10:45:00,485.7,486.17,485.52,486.17,500.0,484.9926,485.4619,484.8128,485.4619,500.0
2025-03-25 10:50:00,487.25,487.25,486.84,486.84,300.0,486.5403,486.5403,486.1309,486.1309,300.0
2025-03-25 10:55:00,487.05,487.66,486.94,487.42,1700.0,486.3406,486.9497,486.2308,486.7101,1700.0
2025-03-25 11:00:00,487.43,488.37,487.07,488.37,1041.0,486.7201,487.6587,486.3606,487.6587,1041.0
2025-03-25 11:05:00,488.14,488.31,487.76,487.85,1922.0,487.429,487.5988,487.0496,487.1395,1922.0
2025-03-25 11:10:00,487.42,487.89,487.42,487.89,735.0,486.7101,487.1794,486.7101,487.1794,735.0
2025-03-25 11:15:00,487.82,487.82,487.82,487.82,400.0,487.1095,487.1095,487.1095,487.1095,400.0
2025-03-25 11:20:00,487.99,487.99,487.9,487.91,200.0,487.2792,487.2792,487.1894,487.1994,200.0
2025-03-25 11:25:00,487.96,488.33,487.35,487.35,1775.0,487.2493,487.6188,486.6402,486.6402,1775.0
2025-03-25 11:30:00,487.18,487.72,487.17,487.49,5428.0,486.4704,487.0096,486.4604,486.78,5428.0
2025-03-25 11:35:00,487.58,488.03,487.57,488.03,200.0,486.8698,487.3192,486.8599,487.3192,200.0
2025-03-25 11:40:00,487.81,488.07,487.69,487.69,600.0,487.0995,487.3591,486.9797,486.9797,600.0
2025-03-25 11:45:00,488.02,488.52,487.62,487.85,1363.0,487.3092,487.8085,486.9098,487.1395,1363.0
2025-03-25 11:50:00,487.35,487.68,486.21,486.21,984.0,486.6402,486.9697,485.5018,485.5018,984.0
2025-03-25 11:55:00,486.11,486.11,485.11,485.11,2635.0,485.402,485.402,484.4034,484.4034,2635.0
2025-03-25 12:00:00,485.08,485.6,484.42,484.62,2005.0,484.3735,484.8927,483.7144,483.9142,2005.0
2025-03-25 12:05:00,484.67,484.99,484.51,484.97,1000.0,483.9641,484.2836,483.8043,484.2636,1000.0
2025-03-25 12:10:00,484.97,485.11,484.58,484.89,941.0,484.2636,484.4034,483.8742,484.1838,941.0
2025-03-25 12:15:00,485.01,485.01,484.27,484.27,600.0,484.3036,484.3036,483.5647,483.5647,600.0
2025-03-25 12:20:00,484.18,485.18,484.18,485.01,1783.0,483.4748,484.4733,483.4748,484.3036,1783.0
2025-03-25 12:25:00,485.02,485.02,484.41,484.49,1104.0,484.3136,484.3136,483.7045,483.7843,1104.0
2025-03-25 12:30:00,484.9,484.93,484.46,484.9,801.0,484.1937,484.2237,483.7544,484.1937,801.0
2025-03-25 12:35:00,484.56,485.7,484.56,485.39,4613.0,483.8542,484.9926,483.8542,484.683,4613.0
2025-03-25 12:40:00,485.51,485.59,485.22,485.58,1421.0,484.8029,484.8827,484.5133,484.8728,1421.0
2025-03-25 12:45:00,485.47,485.47,485.19,485.47,300.0,484.7629,484.7629,484.4833,484.7629,300.0
2025-03-25 12:50:00,485.46,486.53,485.46,485.76,2403.0,484.7529,485.8214,484.7529,485.0525,2403.0
2025-03-25 12:55:00,486.2,486.2,485.22,485.47,2124.0,485.4919,485.4919,484.5133,484.7629,2124.0
2025-03-25 13:00:00,485.89,486.38,485.89,486.17,1100.0,485.1823,485.6716,485.1823,485.4619,1100.0
2025-03-25 13:05:00,486.39,486.8,486.38,486.8,500.0,485.6816,486.091,485.6716,486.091,500.0
2025-03-25 13:10:00,486.64,487.07,486.63,487.06,607.0,485.9312,486.3606,485.9212,486.3506,607.0
2025-03-25 13:15:00,486.88,486.88,486.3,486.31,464.0,486.1709,486.1709,485.5917,485.6017,464.0
2025-03-25 13:20:00,486.85,486.87,486.85,486.87,200.0,486.1409,486.1609,486.1409,486.1609,200.0
2025-03-25 13:25:00,486.8,487.44,486.8,487.18,500.0,486.091,486.73,486.091,486.4704,500.0
2025-03-25 13:30:00,487.19,487.47,487.15,487.16,1328.0,486.4804,486.76,486.4405,486.4505,1328.0
2025-03-25 13:35:00,487.29,487.46,486.9,487.46,2991.0,486.5803,486.75,486.1908,486.75,2991.0
2025-03-25 13:40:00,486.95,487.91,486.95,487.91,682.0,486.2408,487.1994,486.2408,487.1994,682.0
2025-03-25 13:45:00,487.94,487.94,487.69,487.69,300.0,487.2293,487.2293,486.9797,486.9797,300.0
2025-03-25 13:50:00,487.21,487.21,487.09,487.09,803.0,486.5004,486.5004,486.3806,486.3806,803.0
2025-03-25 13:55:00,487.57,487.57,487.41,487.41,300.0,486.8599,486.8599,486.7001,486.7001,300.0
2025-03-25 14:00:00,487.62,487.62,487.62,487.62,100.0,486.9098,486.9098,486.9098,486.9098,100.0
2025-03-25 14:05:00,487.42,487.42,487.16,487.33,400.0,486.7101,486.7101,486.4505,486.6202,400.0
2025-03-25 14:10:00,487.27,487.32,487.27,487.32,870.0,486.5603,486.6102,486.5603,486.6102,870.0
2025-03-25 14:15:00,487.22,487.56,487.22,487.47,337.0,486.5104,486.8499,486.5104,486.76,337.0
2025-03-25 14:20:00,487.43,487.46,487.23,487.29,655.0,486.7201,486.75,486.5204,486.5803,655.0
2025-03-25 14:25:00,487.36,487.78,487.35,487.59,1424.0,486.6502,487.0696,486.6402,486.8798,1424.0
2025-03-25 14:30:00,487.16,487.16,486.16,486.53,558.0,486.4505,486.4505,485.4519,485.8214,558.0
2025-03-25 14:35:00,486.58,487.5,486.58,487.33,1900.0,485.8713,486.79,485.8713,486.6202,1900.0
2025-03-25 14:40:00,487.23,487.23,486.37,486.37,435.0,486.5204,486.5204,485.6616,485.6616,435.0
2025-03-25 14:45:00,486.67,487.6,486.66,487.6,750.0,485.9612,486.8898,485.9512,486.8898,750.0
2025-03-25 14:50:00,487.46,487.64,487.17,487.62,2124.0,486.75,486.9298,486.4604,486.9098,2124.0
2025-03-25 14:55:00,487.43,487.5,487.42,487.49,606.0,486.7201,486.79,486.7101,486.78,606.0
2025-03-25 15:00:00,487.52,488.32,487.48,488.32,605.0,486.8099,487.6088,486.77,487.6088,605.0
2025-03-25 15:05:00,488.32,488.32,487.86,488.14,1239.0,487.6088,487.6088,487.1494,487.429,1239.0
2025-03-25 15:10:00,487.73,487.73,487.44,487.45,741.0,487.0196,487.0196,486.73,486.74,741.0
2025-03-25 15:15:00,487.34,487.72,487.34,487.72,400.0,486.6302,487.0096,486.6302,487.0096,400.0
2025-03-25 15:20:00,487.75,487.79,487.41,487.79,482.0,487.0396,487.0795,486.7001,487.0795,482.0
2025-03-25 15:25:00,487.37,487.37,487.37,487.37,103.0,486.6602,486.6602,486.6602,486.6602,103.0
2025-03-25 15:30:00,486.91,487.52,486.84,487.07,1272.0,486.2008,486.8099,486.1309,486.3606,1272.0
2025-03-25 15:35:00,486.8,488.67,482.05,487.06,14424.0,486.091,487.9583,481.3479,486.3506,14424.0
2025-03-25 15:40:00,486.97,487.46,486.79,487.03,1083.0,486.2607,486.75,486.081,486.3206,1083.0
2025-03-25 15:45:00,487.15,488.14,487.06,488.07,4705.0,486.4405,487.429,486.3506,487.3591,4705.0
2025-03-25 15:50:00,487.46,488.36,487.17,488.13,5120.0,486.75,487.6487,486.4604,487.419,5120.0
2025-03-25 15:55:00,488.25,488.73,487.79,487.88,12568.0,487.5389,488.0182,487.0795,487.1694,12568.0
2025-03-26 09:30:00,488.41,489.39,487.03,489.39,3105.0,487.6986,488.6772,486.3206,488.6772,3105.0
2025-03-26 09:35:00,489.39,489.39,489.39,489.39,0.0,488.6772,488.6772,488.6772,488.6772,0.0
2025-03-26 09:40:00,490.54,492.82,489.47,492.81,2442.0,489.8255,492.1022,488.7571,492.0922,2442.0
2025-03-26 09:45:00,492.0,492.0,489.26,489.26,943.0,491.2834,491.2834,488.5474,488.5474,943.0
2025-03-26 09:50:00,489.26,489.26,489.26,489.26,0.0,488.5474,488.5474,488.5474,488.5474,0.0
2025-03-26 09:55:00,492.13,492.13,489.91,489.92,236.0,491.4132,491.4132,489.1965,489.2064,236.0
2025-03-26 10:00:00,489.35,489.51,489.31,489.32,1468.0,488.6373,488.797,488.5973,488.6073,1468.0
2025-03-26 10:05:00,490.39,490.39,490.38,490.39,100.0,489.6758,489.6758,489.6658,489.6758,100.0
2025-03-26 10:10:00,489.71,489.71,489.25,489.25,321.0,488.9967,488.9967,488.5374,488.5374,321.0
2025-03-26 10:15:00,489.8,490.12,489.16,489.3,900.0,489.0866,489.4061,488.4475,488.5873,900.0
2025-03-26 10:20:00,489.17,489.17,488.75,488.75,1183.0,488.4575,488.4575,488.0381,488.0381,1183.0
2025-03-26 10:25:00,488.47,488.47,488.46,488.47,100.0,487.7585,487.7585,487.7486,487.7585,100.0
2025-03-26 10:30:00,488.47,488.47,488.46,488.47,100.0,487.7585,487.7585,487.7486,487.7585,100.0
2025-03-26 10:35:00,489.2,490.88,489.2,490.88,1509.0,488.4875,490.165,488.4875,490.165,1509.0
2025-03-26 10:40:00,489.74,489.74,489.73,489.74,100.0,489.0267,489.0267,489.0167,489.0267,100.0
2025-03-26 10:45:00,488.86,488.86,488.6,488.6,200.0,488.148,488.148,487.8884,487.8884,200.0
2025-03-26 10:50:00,488.6,489.17,488.3,488.3,333.0,487.8884,488.4575,487.5888,487.5888,333.0
2025-03-26 10:55:00,488.09,488.09,486.58,486.64,800.0,487.3791,487.3791,485.8713,485.9312,800.0
2025-03-26 11:00:00,488.44,488.5,487.58,488.5,604.0,487.7286,487.7885,486.8698,487.7885,604.0
2025-03-26 11:05:00,488.0,488.0,488.0,488.0,100.0,487.2892,487.2892,487.2892,487.2892,100.0
2025-03-26 11:10:00,488.0,488.0,488.0,488.0,0.0,487.2892,487.2892,487.2892,487.2892,0.0
2025-03-26 11:15:00,487.58,487.58,487.03,487.04,701.0,486.8698,486.8698,486.3206,486.3306,701.0
2025-03-26 11:20:00,487.04,487.04,487.03,487.04,100.0,486.3306,486.3306,486.3206,486.3306,100.0
2025-03-26 11:25:00,486.31,486.59,486.31,486.59,533.0,485.6017,485.8813,485.6017,485.8813,533.0
2025-03-26 11:30:00,486.34,486.34,486.33,486.34,206.0,485.6317,485.6317,485.6217,485.6317,206.0
2025-03-26 11:35:00,486.41,487.47,486.4,487.19,643.0,485.7015,486.76,485.6916,486.4804,643.0
2025-03-26 11:40:00,487.54,488.03,487.53,487.54,882.0,486.8299,487.3192,486.8199,486.8299,882.0
2025-03-26 11:45:00,487.59,487.59,487.1,487.1,391.0,486.8798,486.8798,486.3905,486.3905,391.0
2025-03-26 11:50:00,487.32,487.45,487.32,487.45,500.0,486.6102,486.74,486.6102,486.74,500.0
2025-03-26 11:55:00,487.43,487.57,486.65,487.56,4939.0,486.7201,486.8599,485.9412,486.8499,4939.0
2025-03-26 12:00:00,487.7,487.94,487.39,487.94,729.0,486.9897,487.2293,486.6801,487.2293,729.0
2025-03-26 12:05:00,487.94,488.32,487.93,488.31,800.0,487.2293,487.6088,487.2193,487.5988,800.0
2025-03-26 12:10:00,488.48,488.48,488.22,488.23,200.0,487.7685,487.7685,487.5089,487.5189,200.0
2025-03-26 12:15:00,488.63,488.63,488.44,488.44,400.0,487.9183,487.9183,487.7286,487.7286,400.0
2025-03-26 12:20:00,488.63,488.63,488.62,488.63,200.0,487.9183,487.9183,487.9083,487.9183,200.0
2025-03-26 12:25:00,488.85,489.15,488.65,489.15,2026.0,488.138,488.4376,487.9383,488.4376,2026.0
2025-03-26 12:30:00,489.3,489.3,488.56,489.22,306.0,488.5873,488.5873,487.8484,488.5075,306.0
2025-03-26 12:35:00,489.22,489.22,489.22,489.22,0.0,488.5075,488.5075,488.5075,488.5075,0.0
2025-03-26 12:40:00,488.7,489.08,488.7,489.08,220.0,487.9882,488.3677,487.9882,488.3677,220.0
2025-03-26 12:45:00,489.06,489.06,489.05,489.06,200.0,488.3477,488.3477,488.3377,488.3477,200.0
2025-03-26 12:50:00,489.06,489.06,487.7,487.7,1423.0,488.3477,488.3477,486.9897,486.9897,1423.0
2025-03-26 12:55:00,486.64,486.64,486.55,486.55,200.0,485.9312,485.9312,485.8413,485.8413,200.0
2025-03-26 13:00:00,487.08,487.18,486.82,486.82,1023.0,486.3706,486.4704,486.111,486.111,1023.0
2025-03-26 13:05:00,486.91,487.02,486.82,487.02,398.0,486.2008,486.3107,486.111,486.3107,398.0
2025-03-26 13:10:00,487.02,487.02,487.02,487.02,0.0,486.3107,486.3107,486.3107,486.3107,0.0
2025-03-26 13:15:00,487.02,487.02,485.69,485.69,984.0,486.3107,486.3107,484.9826,484.9826,984.0
2025-03-26 13:20:00,485.25,485.25,484.68,484.69,300.0,484.5432,484.5432,483.9741,483.9841,300.0
2025-03-26 13:25:00,484.78,484.78,484.5,484.5,1082.0,484.0739,484.0739,483.7943,483.7943,1082.0
2025-03-26 13:30:00,484.09,484.22,483.65,483.77,836.0,483.3849,483.5147,482.9456,483.0654,836.0
2025-03-26 13:35:00,483.32,483.32,483.05,483.05,908.0,482.616,482.616,482.3464,482.3464,908.0
2025-03-26 13:40:00,483.39,484.18,483.39,483.86,834.0,482.6859,483.4748,482.6859,483.1553,834.0
2025-03-26 13:45:00,483.86,483.86,483.86,483.86,0.0,483.1553,483.1553,483.1553,483.1553,0.0
2025-03-26 13:50:00,483.65,483.66,483.65,483.66,200.0,482.9456,482.9556,482.9456,482.9556,200.0
2025-03-26 13:55:00,483.66,483.66,483.66,483.66,0.0,482.9556,482.9556,482.9556,482.9556,0.0
2025-03-26 14:00:00,483.75,483.98,483.64,483.98,750.0,483.0454,483.2751,482.9356,483.2751,750.0
2025-03-26 14:05:00,484.27,484.41,483.91,483.91,965.0,483.5647,483.7045,483.2052,483.2052,965.0
2025-03-26 14:10:00,484.86,484.99,484.32,484.97,1200.0,484.1538,484.2836,483.6146,484.2636,1200.0
2025-03-26 14:15:00,485.04,485.32,484.6,485.32,519.0,484.3335,484.6131,483.8942,484.6131,519.0
2025-03-26 14:20:00,484.81,485.37,484.8,485.37,957.0,484.1039,484.6631,484.0939,484.6631,957.0
2025-03-26 14:25:00,485.0,485.46,485.0,485.34,522.0,484.2936,484.7529,484.2936,484.6331,522.0
2025-03-26 14:30:00,485.46,485.57,485.06,485.06,300.0,484.7529,484.8628,484.3535,484.3535,300.0
2025-03-26 14:35:00,484.53,484.54,484.07,484.14,1220.0,483.8243,483.8343,483.365,483.4349,1220.0
2025-03-26 14:40:00,484.19,484.19,483.58,483.59,585.0,483.4848,483.4848,482.8757,482.8857,585.0
2025-03-26 14:45:00,483.6,483.65,482.5,482.5,881.0,482.8956,482.9456,481.7972,481.7972,881.0
2025-03-26 14:50:00,482.6,482.81,482.35,482.44,1466.0,481.8971,482.1068,481.6475,481.7373,1466.0
2025-03-26 14:55:00,482.97,482.98,482.05,482.05,817.0,482.2666,482.2765,481.3479,481.3479,817.0
2025-03-26 15:00:00,482.59,483.0,482.59,482.66,594.0,481.8871,482.2965,481.8871,481.957,594.0
2025-03-26 15:05:00,483.01,483.07,482.73,482.94,1000.0,482.3065,482.3664,482.0269,482.2366,1000.0
2025-03-26 15:10:00,482.94,482.94,482.17,482.4,786.0,482.2366,482.2366,481.4677,481.6974,786.0
2025-03-26 15:15:00,482.58,483.68,482.58,483.24,2365.0,481.8771,482.9755,481.8771,482.5362,2365.0
2025-03-26 15:20:00,483.61,484.13,483.14,483.34,1484.0,482.9056,483.4249,482.4363,482.636,1484.0
2025-03-26 15:25:00,483.52,483.52,482.87,482.87,783.0,482.8158,482.8158,482.1667,482.1667,783.0
2025-03-26 15:30:00,483.09,483.12,482.93,483.12,400.0,482.3864,482.4163,482.2266,482.4163,400.0
2025-03-26 15:35:00,483.1,483.1,482.36,482.77,1273.0,482.3964,482.3964,481.6574,482.0669,1273.0
2025-03-26 15:40:00,483.04,483.38,483.04,483.38,813.0,482.3365,482.676,482.3365,482.676,813.0
2025-03-26 15:45:00,483.38,484.64,483.1,484.64,1705.0,482.676,483.9341,482.3964,483.9341,1705.0
2025-03-26 15:50:00,484.95,484.95,483.96,484.48,5353.0,484.2437,484.2437,483.2551,483.7744,5353.0
2025-03-26 15:55:00,484.53,484.53,482.81,482.88,10384.0,483.8243,483.8243,482.1068,482.1767,10384.0
2025-03-27 09:30:00,480.99,480.99,478.54,478.55,1769.0,480.2894,480.2894,477.843,477.853,1769.0
2025-03-27 09:35:00,478.55,478.55,478.55,478.55,0.0,477.853,477.853,477.853,477.853,0.0
2025-03-27 09:40:00,476.24,476.24,474.34,475.18,2323.0,475.5464,475.5464,473.6491,474.4879,2323.0
2025-03-27 09:45:00,475.18,477.53,474.58,477.02,4232.0,474.4879,476.8345,473.8888,476.3252,4232.0
2025-03-27 09:50:00,478.35,480.2,477.38,478.6,2168.0,477.6533,479.5006,476.6847,477.9029,2168.0
2025-03-27 09:55:00,478.2,481.91,478.2,480.5,1097.0,477.5035,481.2081,477.5035,479.8002,1097.0
2025-03-27 10:00:00,480.65,481.02,480.06,480.38,3418.0,479.9499,480.3194,479.3608,479.6803,3418.0
2025-03-27 10:05:00,481.34,483.26,480.38,481.67,7601.0,480.6389,482.5561,479.6803,480.9685,7601.0
2025-03-27 10:10:00,481.43,482.18,479.87,482.18,3705.0,480.7288,481.4777,479.1711,481.4777,3705.0
2025-03-27 10:15:00,481.97,482.79,481.96,482.79,1597.0,481.268,482.0868,481.258,482.0868,1597.0
2025-03-27 10:20:00,483.71,484.27,482.91,484.27,1438.0,483.0055,483.5647,482.2066,483.5647,1438.0
2025-03-27 10:25:00,484.5,485.07,483.04,483.92,1605.0,483.7943,484.3635,482.3365,483.2152,1605.0
2025-03-27 10:30:00,484.96,485.81,484.33,485.81,1247.0,484.2537,485.1024,483.6246,485.1024,1247.0
2025-03-27 10:35:00,484.69,487.23,484.68,485.99,2685.0,483.9841,486.5204,483.9741,485.2822,2685.0
2025-03-27 10:40:00,486.02,486.9,486.01,486.9,1400.0,485.3121,486.1908,485.3021,486.1908,1400.0
2025-03-27 10:45:00,486.53,486.61,485.43,485.58,7319.0,485.8214,485.9013,484.723,484.8728,7319.0
2025-03-27 10:50:00,485.33,485.62,484.71,485.62,1313.0,484.6231,484.9127,484.004,484.9127,1313.0
2025-03-27 10:55:00,485.27,485.27,485.26,485.27,100.0,484.5632,484.5632,484.5532,484.5632,100.0
2025-03-27 11:00:00,485.2,486.06,485.2,486.05,800.0,484.4933,485.3521,484.4933,485.3421,800.0
2025-03-27 11:05:00,485.44,485.59,484.82,484.82,1799.0,484.733,484.8827,484.1139,484.1139,1799.0
2025-03-27 11:10:00,484.82,485.0,484.72,485.0,7550.0,484.1139,484.2936,484.014,484.2936,7550.0
2025-03-27 11:15:00,484.81,485.29,484.81,485.29,452.0,484.1039,484.5832,484.1039,484.5832,452.0
2025-03-27 11:20:00,484.98,485.03,484.98,484.99,916.0,484.2736,484.3236,484.2736,484.2836,916.0
2025-03-27 11:25:00,485.19,485.28,484.81,484.99,1861.0,484.4833,484.5732,484.1039,484.2836,1861.0
2025-03-27 11:30:00,485.18,485.18,484.32,484.35,4247.0,484.4733,484.4733,483.6146,483.6445,4247.0
2025-03-27 11:35:00,483.79,484.02,482.2,482.21,3940.0,483.0854,483.315,481.4977,481.5077,3940.0
2025-03-27 11:40:00,482.06,482.06,481.92,481.93,370.0,481.3579,481.3579,481.2181,481.2281,370.0
2025-03-27 11:45:00,481.78,481.78,481.4,481.4,300.0,481.0783,481.0783,480.6988,480.6988,300.0
2025-03-27 11:50:00,482.09,482.57,482.08,482.57,750.0,481.3878,481.8671,481.3779,481.8671,750.0
2025-03-27 11:55:00,482.57,482.57,482.57,482.57,0.0,481.8671,481.8671,481.8671,481.8671,0.0
2025-03-27 12:00:00,482.71,483.68,482.62,483.68,1537.0,482.0069,482.9755,481.9171,482.9755,1537.0
2025-03-27 12:05:00,484.24,484.24,483.68,483.68,981.0,483.5347,483.5347,482.9755,482.9755,981.0
2025-03-27 12:10:00,483.68,483.68,483.68,483.68,0.0,482.9755,482.9755,482.9755,482.9755,0.0
2025-03-27 12:15:00,483.68,483.68,483.68,483.68,0.0,482.9755,482.9755,482.9755,482.9755,0.0
2025-03-27 12:20:00,484.57,484.59,484.0,484.0,715.0,483.8642,483.8842,483.2951,483.2951,715.0
2025-03-27 12:25:00,483.48,483.48,483.48,483.48,200.0,482.7758,482.7758,482.7758,482.7758,200.0
2025-03-27 12:30:00,483.96,483.96,483.94,483.95,320.0,483.2551,483.2551,483.2351,483.2451,320.0
2025-03-27 12:35:00,484.0,484.01,482.98,483.18,826.0,483.2951,483.305,482.2765,482.4763,826.0
2025-03-27 12:40:00,483.67,484.08,483.28,484.08,708.0,482.9655,483.3749,482.5761,483.3749,708.0
2025-03-27 12:45:00,483.9,483.9,482.72,482.72,586.0,483.1952,483.1952,482.0169,482.0169,586.0
2025-03-27 12:50:00,482.17,482.44,482.17,482.44,322.0,481.4677,481.7373,481.4677,481.7373,322.0
2025-03-27 12:55:00,481.88,481.88,481.88,481.88,100.0,481.1781,481.1781,481.1781,481.1781,100.0
2025-03-27 13:00:00,481.63,482.74,481.03,482.42,7956.0,480.9285,482.0369,480.3294,481.7174,7956.0
2025-03-27 13:05:00,482.42,482.42,482.28,482.33,586.0,481.7174,481.7174,481.5776,481.6275,586.0
2025-03-27 13:10:00,482.64,483.93,482.64,483.93,2344.0,481.937,483.2252,481.937,483.2252,2344.0
2025-03-27 13:15:00,483.53,483.96,483.19,483.19,947.0,482.8257,483.2551,482.4862,482.4862,947.0
2025-03-27 13:20:00,482.96,482.96,482.68,482.69,302.0,482.2566,482.2566,481.977,481.987,302.0
2025-03-27 13:25:00,482.48,482.48,481.89,481.9,313.0,481.7773,481.7773,481.1881,481.1981,313.0
2025-03-27 13:30:00,481.99,481.99,481.5,481.51,612.0,481.288,481.288,480.7987,480.8087,612.0
2025-03-27 13:35:00,481.83,481.83,481.83,481.83,300.0,481.1282,481.1282,481.1282,481.1282,300.0
2025-03-27 13:40:00,482.25,482.48,482.25,482.48,500.0,481.5476,481.7773,481.5476,481.7773,500.0
2025-03-27 13:45:00,482.29,482.9,482.29,482.9,2053.0,481.5875,482.1967,481.5875,482.1967,2053.0
2025-03-27 13:50:00,483.17,483.17,482.17,482.23,1283.0,482.4663,482.4663,481.4677,481.5276,1283.0
2025-03-27 13:55:00,482.23,482.23,482.23,482.23,0.0,481.5276,481.5276,481.5276,481.5276,0.0
2025-03-27 14:00:00,482.68,483.27,482.68,482.81,2564.0,481.977,482.5661,481.977,482.1068,2564.0
2025-03-27 14:05:00,483.32,484.01,482.87,483.5,1968.0,482.616,483.305,482.1667,482.7958,1968.0
2025-03-27 14:10:00,483.5,484.36,483.49,484.36,500.0,482.7958,483.6545,482.7858,483.6545,500.0
2025-03-27 14:15:00,484.25,484.47,484.25,484.47,200.0,483.5447,483.7644,483.5447,483.7644,200.0
2025-03-27 14:20:00,484.04,484.24,483.59,483.6,1466.0,483.335,483.5347,482.8857,482.8956,1466.0
2025-03-27 14:25:00,483.52,483.53,483.26,483.26,830.0,482.8158,482.8257,482.5561,482.5561,830.0
2025-03-27 14:30:00,483.28,483.69,483.23,483.23,936.0,482.5761,482.9855,482.5262,482.5262,936.0
2025-03-27 14:35:00,483.6,483.6,483.24,483.24,206.0,482.8956,482.8956,482.5362,482.5362,206.0
2025-03-27 14:40:00,483.67,483.92,483.67,483.88,623.0,482.9655,483.2152,482.9655,483.1752,623.0
2025-03-27 14:45:00,483.45,483.88,483.45,483.88,250.0,482.7459,483.1752,482.7459,483.1752,250.0
2025-03-27 14:50:00,484.31,484.41,484.31,484.41,544.0,483.6046,483.7045,483.6046,483.7045,544.0
2025-03-27 14:55:00,484.31,484.32,483.44,483.51,1372.0,483.6046,483.6146,482.7359,482.8058,1372.0
2025-03-27 15:00:00,483.95,484.79,483.95,484.79,979.0,483.2451,484.0839,483.2451,484.0839,979.0
2025-03-27 15:05:00,484.27,484.82,484.26,484.82,200.0,483.5647,484.1139,483.5547,484.1139,200.0
2025-03-27 15:10:00,484.73,485.44,484.73,485.44,706.0,484.024,484.733,484.024,484.733,706.0
2025-03-27 15:15:00,485.56,485.89,485.56,485.8,711.0,484.8528,485.1823,484.8528,485.0924,711.0
2025-03-27 15:20:00,486.3,486.5,486.3,486.5,400.0,485.5917,485.7914,485.5917,485.7914,400.0
2025-03-27 15:25:00,486.45,486.5,486.13,486.23,1193.0,485.7415,485.7914,485.422,485.5218,1193.0
2025-03-27 15:30:00,486.22,486.65,485.64,486.65,1040.0,485.5118,485.9412,484.9327,485.9412,1040.0
2025-03-27 15:35:00,486.4,486.4,485.56,485.81,621.0,485.6916,485.6916,484.8528,485.1024,621.0
2025-03-27 15:40:00,485.8,485.8,485.01,485.61,4042.0,485.0924,485.0924,484.3036,484.9027,4042.0
2025-03-27 15:45:00,485.09,485.44,484.52,485.1,1500.0,484.3835,484.733,483.8143,484.3935,1500.0
2025-03-27 15:50:00,485.1,485.42,484.29,485.17,3325.0,484.3935,484.713,483.5846,484.4634,3325.0
2025-03-27 15:55:00,485.17,485.43,484.21,484.63,11389.0,484.4634,484.723,483.5048,483.9241,11389.0
2025-03-28 09:30:00,482.53,482.53,481.16,481.17,3610.0,481.8272,481.8272,480.4592,480.4692,3610.0
2025-03-28 09:35:00,480.65,481.44,479.6,481.44,832.0,479.9499,480.7388,478.9015,480.7388,832.0
2025-03-28 09:40:00,479.74,483.62,479.35,481.0,3165.0,479.0413,482.9156,478.6518,480.2994,3165.0
2025-03-28 09:45:00,479.42,480.55,476.43,480.55,1360.0,478.7217,479.8501,475.7361,479.8501,1360.0
2025-03-28 09:50:00,479.29,481.31,477.56,479.49,1941.0,478.5919,480.609,476.8644,478.7916,1941.0
2025-03-28 09:55:00,480.48,480.48,479.48,480.47,1100.0,479.7802,479.7802,478.7816,479.7702,1100.0
2025-03-28 10:00:00,478.74,481.09,477.59,481.09,4760.0,478.0427,480.3893,476.8944,480.3893,4760.0
2025-03-28 10:05:00,480.0,480.66,476.5,477.17,3898.0,479.3009,479.9599,475.806,476.475,3898.0
2025-03-28 10:10:00,477.03,477.48,476.5,476.79,1500.0,476.3352,476.7846,475.806,476.0956,1500.0
2025-03-28 10:15:00,477.38,477.88,476.12,477.69,1115.0,476.6847,477.184,475.4265,476.9942,1115.0
2025-03-28 10:20:00,476.09,476.58,475.21,476.05,1100.0,475.3966,475.8859,474.5179,475.3566,1100.0
2025-03-28 10:25:00,475.13,476.28,473.69,473.75,2412.0,474.438,475.5863,473.0001,473.06,2412.0
2025-03-28 10:30:00,474.36,476.32,473.75,475.62,12684.0,473.6691,475.6262,473.06,474.9273,12684.0
2025-03-28 10:35:00,475.72,476.17,474.93,475.53,830.0,475.0271,475.4765,474.2383,474.8374,830.0
2025-03-28 10:40:00,476.0,476.78,476.0,476.58,1167.0,475.3067,476.0856,475.3067,475.8859,1167.0
2025-03-28 10:45:00,475.87,476.18,474.78,474.78,2359.0,475.1769,475.4864,474.0885,474.0885,2359.0
2025-03-28 10:50:00,475.19,476.0,475.19,475.65,421.0,474.4979,475.3067,474.4979,474.9572,421.0
2025-03-28 10:55:00,475.9,475.93,475.02,475.9,1034.0,475.2069,475.2368,474.3281,475.2069,1034.0
2025-03-28 11:00:00,475.9,475.9,475.12,475.12,2381.0,475.2069,475.2069,474.428,474.428,2381.0
2025-03-28 11:05:00,475.23,475.78,474.32,474.33,1401.0,474.5378,475.087,473.6292,473.6391,1401.0
2025-03-28 11:10:00,475.03,475.11,474.82,474.85,3558.0,474.3381,474.418,474.1284,474.1584,3558.0
2025-03-28 11:15:00,474.78,475.27,474.57,475.27,2930.0,474.0885,474.5778,473.8788,474.5778,2930.0
2025-03-28 11:20:00,475.67,476.0,474.55,475.54,1849.0,474.9772,475.3067,473.8588,474.8474,1849.0
2025-03-28 11:25:00,475.54,476.11,475.54,475.81,2296.0,474.8474,475.4166,474.8474,475.117,2296.0
2025-03-28 11:30:00,476.27,477.46,476.27,477.46,338.0,475.5763,476.7646,475.5763,476.7646,338.0
2025-03-28 11:35:00,476.96,477.24,476.79,476.79,500.0,476.2653,476.5449,476.0956,476.0956,500.0
2025-03-28 11:40:00,477.06,477.06,476.32,476.32,1452.0,476.3652,476.3652,475.6262,475.6262,1452.0
2025-03-28 11:45:00,476.32,476.32,476.32,476.32,0.0,475.6262,475.6262,475.6262,475.6262,0.0
2025-03-28 11:50:00,476.53,476.53,476.53,476.53,100.0,475.8359,475.8359,475.8359,475.8359,100.0
2025-03-28 11:55:00,476.53,476.53,476.52,476.53,300.0,475.8359,475.8359,475.826,475.8359,300.0
2025-03-28 12:00:00,476.32,476.76,476.32,476.76,728.0,475.6262,476.0656,475.6262,476.0656,728.0
2025-03-28 12:05:00,477.16,477.54,477.16,477.54,200.0,476.465,476.8445,476.465,476.8445,200.0
2025-03-28 12:10:00,476.75,476.78,475.96,476.75,1618.0,476.0556,476.0856,475.2668,476.0556,1618.0
2025-03-28 12:15:00,476.7,476.7,475.9,476.14,700.0,476.0057,476.0057,475.2069,475.4465,700.0
2025-03-28 12:20:00,476.13,476.13,475.97,476.04,597.0,475.4365,475.4365,475.2768,475.3467,597.0
2025-03-28 12:25:00,475.91,476.36,475.62,476.36,3891.0,475.2168,475.6662,474.9273,475.6662,3891.0
2025-03-28 12:30:00,476.29,476.72,476.29,476.66,1131.0,475.5963,476.0257,475.5963,475.9657,1131.0
2025-03-28 12:35:00,476.84,476.93,476.16,476.47,2497.0,476.1455,476.2354,475.4665,475.776,2497.0
2025-03-28 12:40:00,476.41,476.41,476.31,476.37,650.0,475.7161,475.7161,475.6163,475.6762,650.0
2025-03-28 12:45:00,476.37,476.65,476.05,476.37,2803.0,475.6762,475.9558,475.3566,475.6762,2803.0
2025-03-28 12:50:00,476.72,476.72,476.35,476.36,900.0,476.0257,476.0257,475.6562,475.6662,900.0
2025-03-28 12:55:00,476.37,476.37,475.87,476.06,2905.0,475.6762,475.6762,475.1769,475.3666,2905.0
2025-03-28 13:00:00,475.72,475.74,475.05,475.06,5214.0,475.0271,475.0471,474.3581,474.3681,5214.0
2025-03-28 13:05:00,475.57,475.57,475.07,475.07,411.0,474.8773,474.8773,474.3781,474.3781,411.0
2025-03-28 13:10:00,474.65,475.51,474.65,475.12,600.0,473.9587,474.8174,473.9587,474.428,600.0
2025-03-28 13:15:00,475.12,475.12,474.67,474.96,1047.0,474.428,474.428,473.9786,474.2682,1047.0
2025-03-28 13:20:00,475.04,475.04,474.83,474.83,400.0,474.3481,474.3481,474.1384,474.1384,400.0
2025-03-28 13:25:00,474.54,474.8,473.79,473.8,600.0,473.8488,474.1085,473.0999,473.1099,600.0
2025-03-28 13:30:00,473.14,473.95,473.1,473.79,1760.0,472.4509,473.2597,472.4109,473.0999,1760.0
2025-03-28 13:35:00,473.4,473.76,473.1,473.76,1367.0,472.7105,473.07,472.4109,473.07,1367.0
2025-03-28 13:40:00,474.15,474.56,474.15,474.56,538.0,473.4594,473.8688,473.4594,473.8688,538.0
2025-03-28 13:45:00,475.08,475.64,475.08,475.64,200.0,474.3881,474.9472,474.3881,474.9472,200.0
2025-03-28 13:50:00,475.09,475.15,475.08,475.15,1417.0,474.398,474.4579,474.3881,474.4579,1417.0
2025-03-28 13:55:00,475.46,475.83,475.45,475.83,383.0,474.7675,475.137,474.7575,475.137,383.0
2025-03-28 14:00:00,475.99,476.0,475.32,475.33,877.0,475.2967,475.3067,474.6277,474.6377,877.0
2025-03-28 14:05:00,475.33,475.58,475.32,475.58,600.0,474.6377,474.8873,474.6277,474.8873,600.0
2025-03-28 14:10:00,475.89,475.89,475.3,475.3,400.0,475.1969,475.1969,474.6077,474.6077,400.0
2025-03-28 14:15:00,475.44,475.44,475.37,475.37,339.0,474.7475,474.7475,474.6776,474.6776,339.0
2025-03-28 14:20:00,475.9,475.9,474.72,474.72,1323.0,475.2069,475.2069,474.0286,474.0286,1323.0
2025-03-28 14:25:00,473.92,474.61,473.77,473.88,1255.0,473.2297,473.9187,473.08,473.1898,1255.0
2025-03-28 14:30:00,474.39,474.46,473.99,474.18,700.0,473.6991,473.769,473.2996,473.4894,700.0
2025-03-28 14:35:00,474.18,474.18,473.32,473.71,914.0,473.4894,473.4894,472.6306,473.02,914.0
2025-03-28 14:40:00,473.73,473.73,473.33,473.34,300.0,473.04,473.04,472.6406,472.6506,300.0
2025-03-28 14:45:00,474.07,474.14,474.06,474.09,1500.0,473.3795,473.4494,473.3695,473.3995,1500.0
2025-03-28 14:50:00,474.05,474.54,473.9,474.54,5425.0,473.3596,473.8488,473.2098,473.8488,5425.0
2025-03-28 14:55:00,474.31,475.75,474.3,475.75,612.0,473.6192,475.0571,473.6092,475.0571,612.0
2025-03-28 15:00:00,475.76,476.21,475.76,475.96,1517.0,475.0671,475.5164,475.0671,475.2668,1517.0
2025-03-28 15:05:00,476.01,476.92,476.01,476.92,900.0,475.3167,476.2254,475.3167,476.2254,900.0
2025-03-28 15:10:00,476.5,476.5,475.86,476.22,3234.0,475.806,475.806,475.1669,475.5264,3234.0
2025-03-28 15:15:00,476.15,476.51,475.73,476.0,4014.0,475.4565,475.816,475.0371,475.3067,4014.0
2025-03-28 15:20:00,475.96,475.96,475.32,475.87,2586.0,475.2668,475.2668,474.6277,475.1769,2586.0
2025-03-28 15:25:00,476.0,476.04,475.64,475.68,1404.0,475.3067,475.3467,474.9472,474.9872,1404.0
2025-03-28 15:30:00,475.64,476.94,475.29,476.71,13711.0,474.9472,476.2453,474.5977,476.0157,13711.0
2025-03-28 15:35:00,476.84,477.08,476.5,476.79,4059.0,476.1455,476.3851,475.806,476.0956,4059.0
2025-03-28 15:40:00,476.44,476.51,475.32,475.41,10236.0,475.7461,475.816,474.6277,474.7176,10236.0
2025-03-28 15:45:00,475.49,477.25,475.49,477.25,7264.0,474.7975,476.5549,474.7975,476.5549,7264.0
2025-03-28 15:50:00,477.51,478.54,475.81,478.08,17099.0,476.8145,477.843,475.117,477.3837,17099.0
2025-03-28 15:55:00,478.25,479.12,477.32,477.98,36788.0,477.5534,478.4222,476.6248,477.2838,36788.0
2025-03-31 09:30:00,474.19,479.04,474.19,475.51,7796.0,473.4993,478.3423,473.4993,474.8174,7796.0
2025-03-31 09:35:00,475.36,475.54,473.02,473.02,1700.0,474.6676,474.8474,472.3311,472.3311,1700.0
2025-03-31 09:40:00,472.58,473.28,469.72,470.97,3856.0,471.8917,472.5907,469.0359,470.284,3856.0
2025-03-31 09:45:00,470.97,471.28,468.84,471.03,4462.0,470.284,470.5936,468.1571,470.3439,4462.0
2025-03-31 09:50:00,470.97,475.03,470.96,473.0,5163.0,470.284,474.3381,470.2741,472.3111,5163.0
2025-03-31 09:55:00,473.0,474.17,472.99,474.17,1430.0,472.3111,473.4794,472.3011,473.4794,1430.0
2025-03-31 10:00:00,474.22,475.86,473.88,475.22,2082.0,473.5293,475.1669,473.1898,474.5278,2082.0
2025-03-31 10:05:00,474.95,476.17,474.25,475.14,4592.0,474.2582,475.4765,473.5593,474.448,4592.0
2025-03-31 10:10:00,474.44,475.21,473.11,473.11,1005.0,473.749,474.5179,472.4209,472.4209,1005.0
2025-03-31 10:15:00,473.12,474.64,472.58,472.9,9433.0,472.4309,473.9487,471.8917,472.2112,9433.0
2025-03-31 10:20:00,472.85,473.47,472.85,473.47,294.0,472.1613,472.7804,472.1613,472.7804,294.0
2025-03-31 10:25:00,472.43,473.01,472.23,472.24,800.0,471.7419,472.3211,471.5422,471.5522,800.0
2025-03-31 10:30:00,472.56,474.68,472.56,474.68,1538.0,471.8717,473.9886,471.8717,473.9886,1538.0
2025-03-31 10:35:00,474.67,475.85,474.66,475.85,840.0,473.9786,475.1569,473.9687,475.1569,840.0
2025-03-31 10:40:00,476.25,477.14,475.21,476.0,2984.0,475.5563,476.4451,474.5179,475.3067,2984.0
2025-03-31 10:45:00,476.18,477.26,476.16,476.77,1795.0,475.4864,476.5649,475.4665,476.0756,1795.0
2025-03-31 10:50:00,476.29,476.29,475.36,475.36,2015.0,475.5963,475.5963,474.6676,474.6676,2015.0
2025-03-31 10:55:00,475.11,475.11,473.75,473.75,1366.0,474.418,474.418,473.06,473.06,1366.0
2025-03-31 11:00:00,473.89,475.0,473.89,475.0,4184.0,473.1998,474.3082,473.1998,474.3082,4184.0
2025-03-31 11:05:00,474.64,475.65,474.63,474.86,984.0,473.9487,474.9572,473.9387,474.1684,984.0
2025-03-31 11:10:00,474.93,474.93,474.83,474.83,300.0,474.2383,474.2383,474.1384,474.1384,300.0
2025-03-31 11:15:00,474.97,474.98,474.34,474.89,673.0,474.2782,474.2882,473.6491,474.1983,673.0
2025-03-31 11:20:00,475.0,475.0,474.8,474.97,1259.0,474.3082,474.3082,474.1085,474.2782,1259.0
2025-03-31 11:25:00,475.3,475.58,474.79,475.0,1248.0,474.6077,474.8873,474.0985,474.3082,1248.0
2025-03-31 11:30:00,474.69,474.93,474.17,474.83,1692.0,473.9986,474.2383,473.4794,474.1384,1692.0
2025-03-31 11:35:00,474.83,476.13,474.82,476.13,400.0,474.1384,475.4365,474.1284,475.4365,400.0
2025-03-31 11:40:00,476.02,476.56,476.01,476.35,1430.0,475.3267,475.8659,475.3167,475.6562,1430.0
2025-03-31 11:45:00,476.68,477.93,476.68,477.22,4261.0,475.9857,477.2339,475.9857,476.5249,4261.0
2025-03-31 11:50:00,477.22,477.22,476.65,476.65,2407.0,476.5249,476.5249,475.9558,475.9558,2407.0
2025-03-31 11:55:00,476.48,476.65,476.45,476.65,1100.0,475.786,475.9558,475.7561,475.9558,1100.0
2025-03-31 12:00:00,476.65,476.66,476.1,476.1,985.0,475.9558,475.9657,475.4066,475.4066,985.0
2025-03-31 12:05:00,476.0,476.0,474.07,474.07,2507.0,475.3067,475.3067,473.3795,473.3795,2507.0
2025-03-31 12:10:00,473.55,473.84,472.97,473.23,1092.0,472.8603,473.1499,472.2811,472.5407,1092.0
2025-03-31 12:15:00,474.05,474.92,474.04,474.77,551.0,473.3596,474.2283,473.3496,474.0785,551.0
2025-03-31 12:20:00,474.84,474.84,474.84,474.84,100.0,474.1484,474.1484,474.1484,474.1484,100.0
2025-03-31 12:25:00,474.69,475.81,474.68,474.95,1541.0,473.9986,475.117,473.9886,474.2582,1541.0
2025-03-31 12:30:00,475.55,475.55,474.68,475.27,5523.0,474.8574,474.8574,473.9886,474.5778,5523.0
2025-03-31 12:35:00,475.19,475.19,474.68,474.69,300.0,474.4979,474.4979,473.9886,473.9986,300.0
2025-03-31 12:40:00,475.19,475.5,474.89,474.89,961.0,474.4979,474.8074,474.1983,474.1983,961.0
2025-03-31 12:45:00,475.19,475.19,475.1,475.1,200.0,474.4979,474.4979,474.408,474.408,200.0
2025-03-31 12:50:00,474.9,475.32,474.9,475.25,1667.0,474.2083,474.6277,474.2083,474.5578,1667.0
2025-03-31 12:55:00,475.19,475.19,474.06,474.06,4347.0,474.4979,474.4979,473.3695,473.3695,4347.0
2025-03-31 13:00:00,474.22,474.53,473.98,474.3,9454.0,473.5293,473.8389,473.2897,473.6092,9454.0
2025-03-31 13:05:00,474.33,474.91,474.09,474.6,4002.0,473.6391,474.2183,473.3995,473.9087,4002.0
2025-03-31 13:10:00,475.09,475.09,473.85,473.86,4118.0,474.398,474.398,473.1598,473.1698,4118.0
2025-03-31 13:15:00,474.03,474.03,472.19,472.23,1370.0,473.3396,473.3396,471.5023,471.5422,1370.0
2025-03-31 13:20:00,471.93,472.04,471.55,471.55,1000.0,471.2426,471.3525,470.8632,470.8632,1000.0
2025-03-31 13:25:00,472.12,473.14,471.96,473.14,2390.0,471.4324,472.4509,471.2726,472.4509,2390.0
2025-03-31 13:30:00,472.5,474.1,472.45,473.55,2994.0,471.8118,473.4095,471.7619,472.8603,2994.0
2025-03-31 13:35:00,474.0,474.0,473.44,473.45,892.0,473.3096,473.3096,472.7504,472.7604,892.0
2025-03-31 13:40:00,473.38,473.38,473.27,473.27,353.0,472.6905,472.6905,472.5807,472.5807,353.0
2025-03-31 13:45:00,473.08,473.62,471.96,471.96,2596.0,472.391,472.9302,471.2726,471.2726,2596.0
2025-03-31 13:50:00,472.43,473.06,472.43,473.06,556.0,471.7419,472.371,471.7419,472.371,556.0
2025-03-31 13:55:00,472.38,472.4,472.38,472.4,200.0,471.692,471.712,471.692,471.712,200.0
2025-03-31 14:00:00,472.46,473.66,472.22,473.66,2591.0,471.7719,472.9701,471.5322,472.9701,2591.0
2025-03-31 14:05:00,473.92,474.45,473.92,474.45,300.0,473.2297,473.759,473.2297,473.759,300.0
2025-03-31 14:10:00,476.06,477.89,475.88,477.21,4822.0,475.3666,477.194,475.1869,476.5149,4822.0
2025-03-31 14:15:00,476.47,477.02,476.23,477.02,5751.0,475.776,476.3252,475.5364,476.3252,5751.0
2025-03-31 14:20:00,476.96,477.48,476.75,476.87,998.0,476.2653,476.7846,476.0556,476.1754,998.0
2025-03-31 14:25:00,476.62,476.62,476.61,476.62,100.0,475.9258,475.9258,475.9158,475.9258,100.0
2025-03-31 14:30:00,476.66,477.41,476.66,476.98,800.0,475.9657,476.7147,475.9657,476.2853,800.0
2025-03-31 14:35:00,476.91,477.78,476.76,476.82,3378.0,476.2154,477.0841,476.0656,476.1255,3378.0
2025-03-31 14:40:00,477.28,477.44,477.27,477.43,400.0,476.5848,476.7446,476.5749,476.7346,400.0
2025-03-31 14:45:00,476.8,476.8,475.4,476.18,3246.0,476.1055,476.1055,474.7076,475.4864,3246.0
2025-03-31 14:50:00,477.02,477.55,477.02,477.33,2327.0,476.3252,476.8545,476.3252,476.6348,2327.0
2025-03-31 14:55:00,476.9,476.9,475.8,475.81,1310.0,476.2054,476.2054,475.107,475.117,1310.0
2025-03-31 15:00:00,476.22,477.11,476.21,476.82,1100.0,475.5264,476.4151,475.5164,476.1255,1100.0
2025-03-31 15:05:00,476.74,477.91,476.74,477.7,1744.0,476.0456,477.2139,476.0456,477.0042,1744.0
2025-03-31 15:10:00,477.67,478.66,477.63,478.1,2424.0,476.9743,477.9628,476.9343,477.4037,2424.0
2025-03-31 15:15:00,478.02,478.02,477.74,478.02,2261.0,477.3238,477.3238,477.0442,477.3238,2261.0
2025-03-31 15:20:00,478.14,479.11,477.99,478.1,2100.0,477.4436,478.4122,477.2938,477.4037,2100.0
2025-03-31 15:25:00,478.24,478.24,475.35,476.3,2251.0,477.5434,477.5434,474.6577,475.6063,2251.0
2025-03-31 15:30:00,476.55,477.21,476.55,477.21,600.0,475.8559,476.5149,475.8559,476.5149,600.0
2025-03-31 15:35:00,477.81,477.81,476.96,476.96,1101.0,477.1141,477.1141,476.2653,476.2653,1101.0
2025-03-31 15:40:00,477.94,480.67,477.76,478.41,4804.0,477.2439,479.9699,477.0641,477.7132,4804.0
2025-03-31 15:45:00,478.2,478.43,477.34,478.37,6047.0,477.5035,477.7332,476.6448,477.6733,6047.0
2025-03-31 15:50:00,479.91,479.91,476.98,478.16,6904.0,479.211,479.211,476.2853,477.4636,6904.0
2025-03-31 15:55:00,477.82,478.6,477.6,478.1,19423.0,477.1241,477.9029,476.9044,477.4037,19423.0
2025-04-01 09:30:00,474.73,474.73,473.12,473.37,4348.0,474.0386,474.0386,472.4309,472.6805,4348.0
2025-04-01 09:35:00,473.37,473.73,472.19,472.67,1186.0,472.6805,473.04,471.5023,471.9816,1186.0
2025-04-01 09:40:00,473.06,473.06,473.06,473.06,630.0,472.371,472.371,472.371,472.371,630.0
2025-04-01 09:45:00,471.33,472.79,469.1,470.84,3767.0,470.6435,472.1014,468.4168,470.1542,3767.0
2025-04-01 09:50:00,470.84,472.93,470.84,472.25,11944.0,470.1542,472.2412,470.1542,471.5622,11944.0
2025-04-01 09:55:00,472.5,472.77,470.42,472.37,21108.0,471.8118,472.0814,469.7348,471.682,21108.0
2025-04-01 10:00:00,470.89,472.59,469.67,470.03,3190.0,470.2042,471.9017,468.9859,469.3454,3190.0
2025-04-01 10:05:00,470.24,471.17,470.23,470.65,1891.0,469.5551,470.4837,469.5451,469.9645,1891.0
2025-04-01 10:10:00,471.08,472.45,471.08,472.45,300.0,470.3939,471.7619,470.3939,471.7619,300.0
2025-04-01 10:15:00,472.45,475.07,472.45,474.68,3172.0,471.7619,474.3781,471.7619,473.9886,3172.0
2025-04-01 10:20:00,474.81,474.81,472.91,473.68,2505.0,474.1184,474.1184,472.2212,472.9901,2505.0
2025-04-01 10:25:00,474.89,475.55,474.14,474.14,800.0,474.1983,474.8574,473.4494,473.4494,800.0
2025-04-01 10:30:00,475.07,475.07,474.36,474.36,200.0,474.3781,474.3781,473.6691,473.6691,200.0
2025-04-01 10:35:00,475.68,476.46,475.68,476.45,600.0,474.9872,475.766,474.9872,475.7561,600.0
2025-04-01 10:40:00,476.34,477.1,476.27,477.1,609.0,475.6462,476.4051,475.5763,476.4051,609.0
2025-04-01 10:45:00,477.05,477.28,476.73,477.28,400.0,476.3552,476.5848,476.0356,476.5848,400.0
2025-04-01 10:50:00,478.1,480.12,478.1,480.12,1315.0,477.4037,479.4207,477.4037,479.4207,1315.0
2025-04-01 10:55:00,480.12,480.55,478.86,480.55,1975.0,479.4207,479.8501,478.1625,479.8501,1975.0
2025-04-01 11:00:00,480.58,480.58,479.82,480.4,1400.0,479.88,479.88,479.1211,479.7003,1400.0
2025-04-01 11:05:00,479.9,481.0,479.9,480.44,6208.0,479.201,480.2994,479.201,479.7402,6208.0
2025-04-01 11:10:00,481.2,481.25,481.2,481.25,300.0,480.4991,480.5491,480.4991,480.5491,300.0
2025-04-01 11:15:00,483.04,485.37,482.73,483.87,9799.0,482.3365,484.6631,482.0269,483.1652,9799.0
2025-04-01 11:20:00,483.58,483.68,483.18,483.67,850.0,482.8757,482.9755,482.4763,482.9655,850.0
2025-04-01 11:25:00,483.62,483.62,482.0,482.34,2556.0,482.9156,482.9156,481.298,481.6375,2556.0
2025-04-01 11:30:00,481.47,482.84,481.46,482.28,3682.0,480.7687,482.1367,480.7588,481.5776,3682.0
2025-04-01 11:35:00,482.28,483.39,482.27,483.39,1100.0,481.5776,482.6859,481.5676,482.6859,1100.0
2025-04-01 11:40:00,483.15,483.44,482.76,483.44,400.0,482.4463,482.7359,482.0569,482.7359,400.0
2025-04-01 11:45:00,483.87,484.44,483.87,484.44,400.0,483.1652,483.7344,483.1652,483.7344,400.0
2025-04-01 11:50:00,483.84,483.91,483.51,483.87,1396.0,483.1353,483.2052,482.8058,483.1652,1396.0
2025-04-01 11:55:00,483.87,483.87,483.86,483.87,500.0,483.1652,483.1652,483.1553,483.1652,500.0
2025-04-01 12:00:00,483.87,485.12,483.86,484.35,3068.0,483.1652,484.4134,483.1553,483.6445,3068.0
2025-04-01 12:05:00,484.35,484.35,483.77,484.35,645.0,483.6445,483.6445,483.0654,483.6445,645.0
2025-04-01 12:10:00,484.21,484.32,483.32,483.71,1660.0,483.5048,483.6146,482.616,483.0055,1660.0
2025-04-01 12:15:00,483.71,484.51,483.7,483.97,1643.0,483.0055,483.8043,482.9955,483.2651,1643.0
2025-04-01 12:20:00,484.13,485.28,483.65,483.9,10351.0,483.4249,484.5732,482.9456,483.1952,10351.0
2025-04-01 12:25:00,483.9,483.9,482.59,482.59,729.0,483.1952,483.1952,481.8871,481.8871,729.0
2025-04-01 12:30:00,482.59,483.46,482.44,482.44,2685.0,481.8871,482.7558,481.7373,481.7373,2685.0
2025-04-01 12:35:00,481.53,481.53,481.53,481.53,800.0,480.8287,480.8287,480.8287,480.8287,800.0
2025-04-01 12:40:00,481.37,481.37,479.94,480.64,3367.0,480.6689,480.6689,479.241,479.94,3367.0
2025-04-01 12:45:00,481.33,482.1,481.33,482.1,1688.0,480.6289,481.3978,480.6289,481.3978,1688.0
2025-04-01 12:50:00,482.25,482.53,480.8,481.87,505.0,481.5476,481.8272,480.0997,481.1682,505.0
2025-04-01 12:55:00,481.0,482.76,481.0,482.76,17372.0,480.2994,482.0569,480.2994,482.0569,17372.0
2025-04-01 13:00:00,482.13,482.13,482.12,482.13,600.0,481.4278,481.4278,481.4178,481.4278,600.0
2025-04-01 13:05:00,482.34,482.35,481.0,481.0,1340.0,481.6375,481.6475,480.2994,480.2994,1340.0
2025-04-01 13:10:00,481.0,481.0,481.0,481.0,100.0,480.2994,480.2994,480.2994,480.2994,100.0
2025-04-01 13:15:00,481.44,481.44,480.83,480.83,200.0,480.7388,480.7388,480.1297,480.1297,200.0
2025-04-01 13:20:00,481.25,481.44,480.83,480.85,500.0,480.5491,480.7388,480.1297,480.1496,500.0
2025-04-01 13:25:00,480.78,480.78,479.96,479.96,864.0,480.0797,480.0797,479.2609,479.2609,864.0
2025-04-01 13:30:00,480.68,480.85,480.68,480.85,200.0,479.9799,480.1496,479.9799,480.1496,200.0
2025-04-01 13:35:00,480.85,484.13,480.3,483.52,10804.0,480.1496,483.4249,479.6004,482.8158,10804.0
2025-04-01 13:40:00,481.96,482.55,481.95,482.55,600.0,481.258,481.8472,481.248,481.8472,600.0
2025-04-01 13:45:00,482.22,482.22,481.75,482.22,1508.0,481.5177,481.5177,481.0483,481.5177,1508.0
2025-04-01 13:50:00,482.2,482.67,481.03,481.16,3748.0,481.4977,481.967,480.3294,480.4592,3748.0
2025-04-01 13:55:00,481.29,481.29,480.63,481.11,2200.0,480.589,480.589,479.93,480.4093,2200.0
2025-04-01 14:00:00,480.65,481.15,480.1,480.1,1730.0,479.9499,480.4492,479.4007,479.4007,1730.0
2025-04-01 14:05:00,480.1,480.1,480.1,480.1,400.0,479.4007,479.4007,479.4007,479.4007,400.0
2025-04-01 14:10:00,479.71,479.71,479.1,479.25,505.0,479.0113,479.0113,478.4022,478.552,505.0
2025-04-01 14:15:00,479.25,479.25,479.25,479.25,0.0,478.552,478.552,478.552,478.552,0.0
2025-04-01 14:20:00,479.28,479.48,478.99,479.1,1476.0,478.5819,478.7816,478.2924,478.4022,1476.0
2025-04-01 14:25:00,479.64,480.96,479.64,480.65,2198.0,478.9414,480.2595,478.9414,479.9499,2198.0
2025-04-01 14:30:00,480.6,480.62,479.92,480.34,1312.0,479.9,479.92,479.221,479.6404,1312.0
2025-04-01 14:35:00,480.43,481.38,480.42,480.6,2869.0,479.7303,480.6789,479.7203,479.9,2869.0
2025-04-01 14:40:00,480.84,480.84,480.56,480.56,1587.0,480.1397,480.1397,479.8601,479.8601,1587.0
2025-04-01 14:45:00,480.56,480.61,479.69,479.7,1123.0,479.8601,479.91,478.9913,479.0013,1123.0
2025-04-01 14:50:00,479.7,480.8,479.7,480.6,934.0,479.0013,480.0997,479.0013,479.9,934.0
2025-04-01 14:55:00,481.09,482.06,480.97,481.72,2600.0,480.3893,481.3579,480.2695,481.0184,2600.0
2025-04-01 15:00:00,482.83,483.31,482.17,483.16,965.0,482.1268,482.6061,481.4677,482.4563,965.0
2025-04-01 15:05:00,483.16,483.68,482.95,482.95,1677.0,482.4563,482.9755,482.2466,482.2466,1677.0
2025-04-01 15:10:00,482.9,483.34,482.4,483.17,1000.0,482.1967,482.636,481.6974,482.4663,1000.0
2025-04-01 15:15:00,483.75,484.15,482.78,482.91,2348.0,483.0454,483.4448,482.0768,482.2066,2348.0
2025-04-01 15:20:00,483.14,483.14,483.13,483.14,100.0,482.4363,482.4363,482.4263,482.4363,100.0
2025-04-01 15:25:00,483.55,483.97,483.11,483.69,2649.0,482.8457,483.2651,482.4064,482.9855,2649.0
2025-04-01 15:30:00,483.39,483.71,482.48,483.71,2900.0,482.6859,483.0055,481.7773,483.0055,2900.0
2025-04-01 15:35:00,483.31,483.92,482.56,483.92,1318.0,482.6061,483.2152,481.8572,483.2152,1318.0
2025-04-01 15:40:00,483.55,484.58,483.55,484.58,1700.0,482.8457,483.8742,482.8457,483.8742,1700.0
2025-04-01 15:45:00,484.56,485.0,483.7,483.93,3166.0,483.8542,484.2936,482.9955,483.2252,3166.0
2025-04-01 15:50:00,484.36,484.73,483.01,484.42,5207.0,483.6545,484.024,482.3065,483.7144,5207.0
2025-04-01 15:55:00,484.54,484.85,483.94,484.78,12729.0,483.8343,484.1438,483.2351,484.0739,12729.0
2025-04-02 09:30:00,478.9,480.78,478.9,480.78,3374.0,478.2025,480.0797,478.2025,480.0797,3374.0
2025-04-02 09:35:00,484.83,486.72,484.83,485.81,902.0,484.1239,486.0111,484.1239,485.1024,902.0
2025-04-02 09:40:00,486.8,488.1,486.72,486.83,1404.0,486.091,487.3891,486.0111,486.1209,1404.0
2025-04-02 09:45:00,486.83,486.91,486.35,486.91,1890.0,486.1209,486.2008,485.6416,486.2008,1890.0
2025-04-02 09:50:00,486.82,486.82,485.29,486.1,2106.0,486.111,486.111,484.5832,485.392,2106.0
2025-04-02 09:55:00,485.84,486.88,484.8,486.88,834.0,485.1324,486.1709,484.0939,486.1709,834.0
2025-04-02 10:00:00,484.79,485.22,483.57,485.1,2632.0,484.0839,484.5133,482.8657,484.3935,2632.0
2025-04-02 10:05:00,484.08,484.08,483.78,483.78,565.0,483.3749,483.3749,483.0754,483.0754,565.0
2025-04-02 10:10:00,483.42,483.69,482.37,482.37,1961.0,482.7159,482.9855,481.6674,481.6674,1961.0
2025-04-02 10:15:00,483.41,483.84,483.41,483.74,483.0,482.7059,483.1353,482.7059,483.0354,483.0
2025-04-02 10:20:00,483.74,483.74,483.73,483.74,100.0,483.0354,483.0354,483.0255,483.0354,100.0
2025-04-02 10:25:00,484.33,486.42,484.33,486.42,1519.0,483.6246,485.7115,483.6246,485.7115,1519.0
2025-04-02 10:30:00,486.42,486.58,485.69,485.87,2390.0,485.7115,485.8713,484.9826,485.1623,2390.0
2025-04-02 10:35:00,485.89,486.31,485.44,486.26,1725.0,485.1823,485.6017,484.733,485.5518,1725.0
2025-04-02 10:40:00,486.52,486.52,485.64,485.64,621.0,485.8114,485.8114,484.9327,484.9327,621.0
2025-04-02 10:45:00,485.83,485.83,484.92,485.6,1400.0,485.1224,485.1224,484.2137,484.8927,1400.0
2025-04-02 10:50:00,485.63,485.65,485.63,485.65,200.0,484.9227,484.9427,484.9227,484.9427,200.0
2025-04-02 10:55:00,486.78,488.29,486.78,487.68,1801.0,486.071,487.5788,486.071,486.9697,1801.0
2025-04-02 11:00:00,487.39,487.39,486.0,486.5,1364.0,486.6801,486.6801,485.2921,485.7914,1364.0
2025-04-02 11:05:00,487.38,487.38,486.39,487.26,700.0,486.6701,486.6701,485.6816,486.5503,700.0
2025-04-02 11:10:00,486.84,487.21,486.45,486.45,825.0,486.1309,486.5004,485.7415,485.7415,825.0
2025-04-02 11:15:00,486.3,487.02,485.95,487.01,1302.0,485.5917,486.3107,485.2422,486.3007,1302.0
2025-04-02 11:20:00,487.19,487.19,487.17,487.18,200.0,486.4804,486.4804,486.4604,486.4704,200.0
2025-04-02 11:25:00,487.65,488.37,487.64,488.22,1467.0,486.9397,487.6587,486.9298,487.5089,1467.0
2025-04-02 11:30:00,488.23,489.29,488.18,489.19,1500.0,487.5189,488.5774,487.469,488.4775,1500.0
2025-04-02 11:35:00,489.19,489.28,489.18,489.27,438.0,488.4775,488.5674,488.4675,488.5574,438.0
2025-04-02 11:40:00,489.01,489.35,488.73,489.11,2013.0,488.2978,488.6373,488.0182,488.3976,2013.0
2025-04-02 11:45:00,489.02,489.36,488.51,488.88,639.0,488.3077,488.6473,487.7985,488.168,639.0
2025-04-02 11:50:00,488.88,488.98,488.12,488.98,1303.0,488.168,488.2678,487.4091,488.2678,1303.0
2025-04-02 11:55:00,489.37,489.79,489.37,489.5,500.0,488.6572,489.0766,488.6572,488.787,500.0
2025-04-02 12:00:00,490.23,490.66,490.23,490.66,404.0,489.516,489.9454,489.516,489.9454,404.0
2025-04-02 12:05:00,490.66,490.66,490.66,490.66,0.0,489.9454,489.9454,489.9454,489.9454,0.0
2025-04-02 12:10:00,491.96,491.96,491.13,491.13,900.0,491.2435,491.2435,490.4147,490.4147,900.0
2025-04-02 12:15:00,491.91,492.82,491.66,491.66,2251.0,491.1935,492.1022,490.9439,490.9439,2251.0
2025-04-02 12:20:00,491.86,491.86,491.85,491.86,100.0,491.1436,491.1436,491.1336,491.1436,100.0
2025-04-02 12:25:00,492.67,493.51,492.67,492.93,3583.0,491.9524,492.7912,491.9524,492.2121,3583.0
2025-04-02 12:30:00,492.93,493.64,492.69,492.93,3164.0,492.2121,492.921,491.9724,492.2121,3164.0
2025-04-02 12:35:00,492.64,492.75,491.69,491.7,1503.0,491.9225,492.0323,490.9739,490.9838,1503.0
2025-04-02 12:40:00,491.8,492.68,491.79,492.65,3500.0,491.0837,491.9624,491.0737,491.9325,3500.0
2025-04-02 12:45:00,492.96,494.97,492.96,494.97,900.0,492.242,494.2491,492.242,494.2491,900.0
2025-04-02 12:50:00,494.75,495.0,493.86,494.65,3318.0,494.0294,494.279,493.1407,493.9295,3318.0
2025-04-02 12:55:00,493.5,494.01,493.49,493.95,1320.0,492.7812,493.2905,492.7712,493.2306,1320.0
2025-04-02 13:00:00,493.95,494.74,493.94,494.47,520.0,493.2306,494.0194,493.2206,493.7498,520.0
2025-04-02 13:05:00,495.0,496.07,495.0,495.12,2022.0,494.279,495.3475,494.279,494.3989,2022.0
2025-04-02 13:10:00,495.9,495.97,495.9,495.96,700.0,495.1777,495.2476,495.1777,495.2376,700.0
2025-04-02 13:15:00,495.48,495.66,495.26,495.26,400.0,494.7583,494.9381,494.5387,494.5387,400.0
2025-04-02 13:20:00,495.21,495.21,494.61,494.95,700.0,494.4887,494.4887,493.8896,494.2291,700.0
2025-04-02 13:25:00,495.21,495.22,495.21,495.22,363.0,494.4887,494.4987,494.4887,494.4987,363.0
2025-04-02 13:30:00,494.39,494.69,493.49,493.49,2218.0,493.6699,493.9695,492.7712,492.7712,2218.0
2025-04-02 13:35:00,492.73,492.73,492.71,492.72,300.0,492.0123,492.0123,491.9924,492.0024,300.0
2025-04-02 13:40:00,492.56,492.68,491.72,491.93,1834.0,491.8426,491.9624,491.0038,491.2135,1834.0
2025-04-02 13:45:00,491.24,491.48,490.64,490.97,860.0,490.5245,490.7642,489.9254,490.2549,860.0
2025-04-02 13:50:00,490.5,491.0,490.45,490.97,513.0,489.7856,490.2849,489.7357,490.2549,513.0
2025-04-02 13:55:00,491.21,491.32,491.09,491.31,600.0,490.4946,490.6044,490.3747,490.5944,600.0
2025-04-02 14:00:00,491.49,491.69,491.49,491.61,705.0,490.7741,490.9739,490.7741,490.894,705.0
2025-04-02 14:05:00,491.16,491.16,491.16,491.16,200.0,490.4446,490.4446,490.4446,490.4446,200.0
2025-04-02 14:10:00,491.16,491.39,490.69,491.12,1131.0,490.4446,490.6743,489.9753,490.4047,1131.0
2025-04-02 14:15:00,490.64,490.64,489.86,490.64,964.0,489.9254,489.9254,489.1465,489.9254,964.0
2025-04-02 14:20:00,490.46,490.49,490.06,490.48,5908.0,489.7457,489.7756,489.3462,489.7656,5908.0
2025-04-02 14:25:00,490.17,490.39,489.35,489.35,1995.0,489.4561,489.6758,488.6373,488.6373,1995.0
2025-04-02 14:30:00,490.31,490.31,490.3,490.3,300.0,489.5959,489.5959,489.5859,489.5859,300.0
2025-04-02 14:35:00,490.31,490.93,490.31,490.93,900.0,489.5959,490.215,489.5959,490.215,900.0
2025-04-02 14:40:00,492.55,492.55,492.55,492.55,100.0,491.8326,491.8326,491.8326,491.8326,100.0
2025-04-02 14:45:00,492.85,492.85,492.14,492.14,237.0,492.1322,492.1322,491.4232,491.4232,237.0
2025-04-02 14:50:00,491.48,491.65,490.9,491.37,2100.0,490.7642,490.9339,490.185,490.6543,2100.0
2025-04-02 14:55:00,491.3,491.37,489.44,489.44,2729.0,490.5844,490.6543,488.7271,488.7271,2729.0
2025-04-02 15:00:00,489.62,490.71,489.62,490.71,911.0,488.9069,489.9953,488.9069,489.9953,911.0
2025-04-02 15:05:00,490.28,490.37,490.23,490.37,912.0,489.5659,489.6558,489.516,489.6558,912.0
2025-04-02 15:10:00,490.29,490.29,489.82,489.83,1365.0,489.5759,489.5759,489.1066,489.1166,1365.0
2025-04-02 15:15:00,489.53,490.14,489.47,489.8,1200.0,488.817,489.4261,488.7571,489.0866,1200.0
2025-04-02 15:20:00,490.24,490.24,490.24,490.24,100.0,489.526,489.526,489.526,489.526,100.0
2025-04-02 15:25:00,490.7,490.77,490.31,490.77,1289.0,489.9853,490.0552,489.5959,490.0552,1289.0
2025-04-02 15:30:00,490.77,491.77,490.45,491.68,1180.0,490.0552,491.0537,489.7357,490.9639,1180.0
2025-04-02 15:35:00,491.57,492.41,491.21,492.28,5363.0,490.854,491.6928,490.4946,491.563,5363.0
2025-04-02 15:40:00,492.28,493.08,492.28,492.89,4312.0,491.563,492.3618,491.563,492.1721,4312.0
2025-04-02 15:45:00,492.89,493.39,492.67,492.68,3693.0,492.1721,492.6714,491.9524,491.9624,3693.0
2025-04-02 15:50:00,492.15,493.19,492.04,493.08,4766.0,491.4332,492.4717,491.3233,492.3618,4766.0
2025-04-02 15:55:00,492.95,493.26,492.43,492.54,14027.0,492.232,492.5416,491.7128,491.8226,14027.0
2025-04-03 09:30:00,475.49,482.0,471.53,477.33,4271.0,474.7975,481.298,470.8432,476.6348,4271.0
2025-04-03 09:35:00,477.5,477.5,470.55,475.29,14429.0,476.8045,476.8045,469.8646,474.5977,14429.0
2025-04-03 09:40:00,473.76,478.77,472.64,472.64,1928.0,473.07,478.0727,471.9516,471.9516,1928.0
2025-04-03 09:45:00,473.61,474.92,470.74,472.97,5189.0,472.9202,474.2283,470.0544,472.2811,5189.0
2025-04-03 09:50:00,475.2,478.65,473.14,474.66,7624.0,474.5079,477.9529,472.4509,473.9687,7624.0
2025-04-03 09:55:00,474.66,476.89,472.53,476.06,4390.0,473.9687,476.1954,471.8418,475.3666,4390.0
2025-04-03 10:00:00,476.89,477.97,474.19,475.9,12336.0,476.1954,477.2738,473.4993,475.2069,12336.0
2025-04-03 10:05:00,475.93,476.78,474.63,476.0,14570.0,475.2368,476.0856,473.9387,475.3067,14570.0
2025-04-03 10:10:00,476.0,476.0,474.31,474.31,3951.0,475.3067,475.3067,473.6192,473.6192,3951.0
2025-04-03 10:15:00,474.13,475.98,473.69,474.0,1097.0,473.4394,475.2867,473.0001,473.3096,1097.0
2025-04-03 10:20:00,475.5,475.5,472.85,472.85,29856.0,474.8074,474.8074,472.1613,472.1613,29856.0
2025-04-03 10:25:00,473.64,475.17,473.64,475.17,1162.0,472.9501,474.4779,472.9501,474.4779,1162.0
2025-04-03 10:30:00,476.33,479.18,476.0,477.79,10773.0,475.6362,478.4821,475.3067,477.0941,10773.0
2025-04-03 10:35:00,477.09,478.06,477.02,477.02,600.0,476.3951,477.3637,476.3252,476.3252,600.0
2025-04-03 10:40:00,477.54,478.93,477.0,477.77,7047.0,476.8445,478.2324,476.3053,477.0741,7047.0
2025-04-03 10:45:00,477.04,477.04,475.08,476.11,854.0,476.3452,476.3452,474.3881,475.4166,854.0
2025-04-03 10:50:00,475.95,475.95,474.69,474.72,1914.0,475.2568,475.2568,473.9986,474.0286,1914.0
2025-04-03 10:55:00,475.03,476.0,475.03,475.68,4443.0,474.3381,475.3067,474.3381,474.9872,4443.0
2025-04-03 11:00:00,475.09,475.11,475.09,475.11,700.0,474.398,474.418,474.398,474.418,700.0
2025-04-03 11:05:00,475.4,476.34,475.39,476.34,1000.0,474.7076,475.6462,474.6976,475.6462,1000.0
2025-04-03 11:10:00,476.61,478.77,476.61,478.77,812.0,475.9158,478.0727,475.9158,478.0727,812.0
2025-04-03 11:15:00,479.45,480.48,478.56,480.46,1528.0,478.7517,479.7802,477.863,479.7602,1528.0
2025-04-03 11:20:00,480.52,481.3,478.95,478.96,2393.0,479.8201,480.599,478.2524,478.2624,2393.0
2025-04-03 11:25:00,478.96,479.9,478.96,479.9,300.0,478.2624,479.201,478.2624,479.201,300.0
2025-04-03 11:30:00,479.16,479.16,478.26,479.14,662.0,478.4621,478.4621,477.5634,478.4421,662.0
2025-04-03 11:35:00,478.58,479.31,478.58,479.09,604.0,477.883,478.6119,477.883,478.3922,604.0
2025-04-03 11:40:00,481.16,481.16,480.16,480.48,915.0,480.4592,480.4592,479.4607,479.7802,915.0
2025-04-03 11:45:00,480.48,480.99,478.67,479.88,1741.0,479.7802,480.2894,477.9728,479.1811,1741.0
2025-04-03 11:50:00,479.46,479.99,479.45,479.99,400.0,478.7617,479.2909,478.7517,479.2909,400.0
2025-04-03 11:55:00,481.0,482.62,480.53,482.62,1394.0,480.2994,481.9171,479.8301,481.9171,1394.0
2025-04-03 12:00:00,481.52,483.65,481.47,482.6,886.0,480.8187,482.9456,480.7687,481.8971,886.0
2025-04-03 12:05:00,482.71,482.95,482.7,482.95,300.0,482.0069,482.2466,481.997,482.2466,300.0
2025-04-03 12:10:00,483.29,484.93,482.94,484.93,2093.0,482.5861,484.2237,482.2366,484.2237,2093.0
2025-04-03 12:15:00,484.93,484.93,483.77,484.39,4874.0,484.2237,484.2237,483.0654,483.6845,4874.0
2025-04-03 12:20:00,484.39,484.43,483.46,484.43,2273.0,483.6845,483.7244,482.7558,483.7244,2273.0
2025-04-03 12:25:00,484.91,485.0,483.36,483.98,2927.0,484.2037,484.2936,482.656,483.2751,2927.0
2025-04-03 12:30:00,483.58,483.7,482.62,482.62,1000.0,482.8757,482.9955,481.9171,481.9171,1000.0
2025-04-03 12:35:00,482.51,482.69,482.51,482.56,600.0,481.8072,481.987,481.8072,481.8572,600.0
2025-04-03 12:40:00,482.49,484.6,482.05,483.12,5196.0,481.7873,483.8942,481.3479,482.4163,5196.0
2025-04-03 12:45:00,482.68,483.86,482.68,483.86,600.0,481.977,483.1553,481.977,483.1553,600.0
2025-04-03 12:50:00,483.5,483.5,482.76,482.76,800.0,482.7958,482.7958,482.0569,482.0569,800.0
2025-04-03 12:55:00,482.83,482.83,482.51,482.51,818.0,482.1268,482.1268,481.8072,481.8072,818.0
2025-04-03 13:00:00,482.49,482.87,482.02,482.27,1901.0,481.7873,482.1667,481.3179,481.5676,1901.0
2025-04-03 13:05:00,482.27,483.37,482.26,483.21,814.0,481.5676,482.666,481.5576,482.5062,814.0
2025-04-03 13:10:00,482.99,483.7,482.63,483.16,1833.0,482.2865,482.9955,481.9271,482.4563,1833.0
2025-04-03 13:15:00,483.16,484.37,482.8,482.8,10668.0,482.4563,483.6645,482.0968,482.0968,10668.0
2025-04-03 13:20:00,482.45,482.45,480.87,481.02,1020.0,481.7473,481.7473,480.1696,480.3194,1020.0
2025-04-03 13:25:00,480.83,482.28,480.7,482.28,2013.0,480.1297,481.5776,479.9999,481.5776,2013.0
2025-04-03 13:30:00,481.49,482.86,481.26,482.86,604.0,480.7887,482.1567,480.559,482.1567,604.0
2025-04-03 13:35:00,483.61,483.94,483.16,483.72,900.0,482.9056,483.2351,482.4563,483.0155,900.0
2025-04-03 13:40:00,483.64,484.55,483.17,484.55,1526.0,482.9356,483.8443,482.4663,483.8443,1526.0
2025-04-03 13:45:00,483.81,483.81,482.96,483.81,407.0,483.1053,483.1053,482.2566,483.1053,407.0
2025-04-03 13:50:00,483.81,484.97,482.6,483.74,8938.0,483.1053,484.2636,481.8971,483.0354,8938.0
2025-04-03 13:55:00,483.74,483.74,482.11,483.72,1355.0,483.0354,483.0354,481.4078,483.0155,1355.0
2025-04-03 14:00:00,482.95,483.43,481.4,482.38,3473.0,482.2466,482.7259,480.6988,481.6774,3473.0
2025-04-03 14:05:00,481.11,482.51,481.09,482.21,1833.0,480.4093,481.8072,480.3893,481.5077,1833.0
2025-04-03 14:10:00,483.14,483.62,482.49,483.25,5744.0,482.4363,482.9156,481.7873,482.5462,5744.0
2025-04-03 14:15:00,483.03,483.44,482.59,482.6,1807.0,482.3265,482.7359,481.8871,481.8971,1807.0
2025-04-03 14:20:00,482.58,483.9,482.57,483.73,1959.0,481.8771,483.1952,481.8671,483.0255,1959.0
2025-04-03 14:25:00,483.66,483.98,483.44,483.96,1628.0,482.9556,483.2751,482.7359,483.2551,1628.0
2025-04-03 14:30:00,483.96,483.97,482.75,483.81,3186.0,483.2551,483.2651,482.0469,483.1053,3186.0
2025-04-03 14:35:00,483.27,483.79,482.92,482.92,1558.0,482.5661,483.0854,482.2166,482.2166,1558.0
2025-04-03 14:40:00,483.51,484.46,483.51,484.46,1691.0,482.8058,483.7544,482.8058,483.7544,1691.0
2025-04-03 14:45:00,484.05,484.76,483.83,484.57,1777.0,483.345,484.054,483.1253,483.8642,1777.0
2025-04-03 14:50:00,484.57,484.57,483.27,483.27,626.0,483.8642,483.8642,482.5661,482.5661,626.0
2025-04-03 14:55:00,483.56,484.31,483.05,484.31,3197.0,482.8557,483.6046,482.3464,483.6046,3197.0
2025-04-03 15:00:00,484.17,484.26,483.37,484.26,700.0,483.4648,483.5547,482.666,483.5547,700.0
2025-04-03 15:05:00,484.62,485.28,484.62,485.09,2512.0,483.9142,484.5732,483.9142,484.3835,2512.0
2025-04-03 15:10:00,485.27,486.16,484.96,486.16,2634.0,484.5632,485.4519,484.2537,485.4519,2634.0
2025-04-03 15:15:00,485.74,485.99,482.11,483.91,5377.0,485.0325,485.2822,481.4078,483.2052,5377.0
2025-04-03 15:20:00,483.55,483.82,481.83,482.86,2233.0,482.8457,483.1153,481.1282,482.1567,2233.0
2025-04-03 15:25:00,482.48,482.74,481.85,481.89,2649.0,481.7773,482.0369,481.1482,481.1881,2649.0
2025-04-03 15:30:00,482.22,482.7,480.64,481.39,1649.0,481.5177,481.997,479.94,480.6889,1649.0
2025-04-03 15:35:00,481.12,482.64,480.62,482.48,2151.0,480.4193,481.937,479.92,481.7773,2151.0
2025-04-03 15:40:00,482.15,484.86,482.13,484.52,4648.0,481.4478,484.1538,481.4278,483.8143,4648.0
2025-04-03 15:45:00,484.19,484.19,482.05,482.33,3037.0,483.4848,483.4848,481.3479,481.6275,3037.0
2025-04-03 15:50:00,481.51,483.87,481.3,483.66,5348.0,480.8087,483.1652,480.599,482.9556,5348.0
2025-04-03 15:55:00,483.87,485.0,483.15,484.97,25324.0,483.1652,484.2936,482.4463,484.2636,25324.0
2025-04-04 09:30:00,480.27,480.28,475.3,475.67,8124.0,479.5705,479.5805,474.6077,474.9772,8124.0
2025-04-04 09:35:00,473.81,475.08,473.56,473.87,1415.0,473.1199,474.3881,472.8703,473.1798,1415.0
2025-04-04 09:40:00,473.05,475.05,471.69,473.49,4032.0,472.361,474.3581,471.003,472.8004,4032.0
2025-04-04 09:45:00,473.42,475.65,473.05,474.11,1514.0,472.7305,474.9572,472.361,473.4195,1514.0
2025-04-04 09:50:00,474.2,475.63,474.19,474.58,6175.0,473.5093,474.9372,473.4993,473.8888,6175.0
2025-04-04 09:55:00,472.64,475.0,472.64,474.02,10267.0,471.9516,474.3082,471.9516,473.3296,10267.0
2025-04-04 10:00:00,474.07,474.07,470.89,471.78,4418.0,473.3795,473.3795,470.2042,471.0929,4418.0
2025-04-04 10:05:00,470.0,470.0,468.61,469.39,1865.0,469.3154,469.3154,467.9275,468.7063,1865.0
2025-04-04 10:10:00,469.67,469.67,467.68,468.88,4084.0,468.9859,468.9859,466.9988,468.1971,4084.0
2025-04-04 10:15:00,469.76,470.67,469.25,470.65,2007.0,469.0758,469.9845,468.5665,469.9645,2007.0
2025-04-04 10:20:00,470.25,472.48,469.32,470.92,2491.0,469.5651,471.7918,468.6364,470.2341,2491.0
2025-04-04 10:25:00,471.37,472.66,470.42,470.42,2102.0,470.6835,471.9716,469.7348,469.7348,2102.0
2025-04-04 10:30:00,470.42,470.42,467.9,468.21,6085.0,469.7348,469.7348,467.2185,467.5281,6085.0
2025-04-04 10:35:00,468.21,468.43,466.52,468.43,4386.0,467.5281,467.7477,465.8405,467.7477,4386.0
2025-04-04 10:40:00,468.72,469.46,467.37,467.37,4679.0,468.0373,468.7762,466.6893,466.6893,4679.0
2025-04-04 10:45:00,465.93,466.71,464.36,466.34,2805.0,465.2514,466.0302,463.6837,465.6608,2805.0
2025-04-04 10:50:00,466.33,471.15,465.46,471.12,7559.0,465.6508,470.4638,464.7821,470.4338,7559.0
2025-04-04 10:55:00,471.12,474.61,471.11,474.12,3449.0,470.4338,473.9187,470.4238,473.4294,3449.0
2025-04-04 11:00:00,472.85,481.69,472.85,481.69,3778.0,472.1613,480.9884,472.1613,480.9884,3778.0
2025-04-04 11:05:00,479.97,480.35,476.51,476.97,6797.0,479.2709,479.6504,475.816,476.2753,6797.0
2025-04-04 11:10:00,478.01,480.56,478.01,478.94,4358.0,477.3138,479.8601,477.3138,478.2424,4358.0
2025-04-04 11:15:00,479.85,482.17,479.63,481.65,2690.0,479.1511,481.4677,478.9314,480.9485,2690.0
2025-04-04 11:20:00,481.86,483.51,481.65,483.1,3485.0,481.1582,482.8058,480.9485,482.3964,3485.0
2025-04-04 11:25:00,482.46,482.46,477.18,477.18,6008.0,481.7573,481.7573,476.485,476.485,6008.0
2025-04-04 11:30:00,477.38,478.74,475.25,475.37,5752.0,476.6847,478.0427,474.5578,474.6776,5752.0
2025-04-04 11:35:00,474.88,474.88,471.63,473.99,3131.0,474.1883,474.1883,470.9431,473.2996,3131.0
2025-04-04 11:40:00,472.78,475.39,472.77,474.63,6127.0,472.0914,474.6976,472.0814,473.9387,6127.0
2025-04-04 11:45:00,474.63,475.35,473.07,475.35,4019.0,473.9387,474.6577,472.381,474.6577,4019.0
2025-04-04 11:50:00,474.82,476.36,474.4,474.4,2785.0,474.1284,475.6662,473.709,473.709,2785.0
2025-04-04 11:55:00,475.62,475.98,473.5,473.6,3902.0,474.9273,475.2867,472.8104,472.9102,3902.0
2025-04-04 12:00:00,474.18,475.22,473.76,474.31,1795.0,473.4894,474.5278,473.07,473.6192,1795.0
2025-04-04 12:05:00,475.21,477.99,475.21,475.77,2671.0,474.5179,477.2938,474.5179,475.077,2671.0
2025-04-04 12:10:00,476.39,478.14,475.46,477.62,3874.0,475.6961,477.4436,474.7675,476.9244,3874.0
2025-04-04 12:15:00,476.96,476.96,473.41,473.42,1998.0,476.2653,476.2653,472.7205,472.7305,1998.0
2025-04-04 12:20:00,473.44,474.44,472.38,473.82,3373.0,472.7504,473.749,471.692,473.1299,3373.0
2025-04-04 12:25:00,473.83,473.86,471.41,471.99,2987.0,473.1399,473.1698,470.7234,471.3026,2987.0
2025-04-04 12:30:00,472.2,472.2,470.18,471.27,2190.0,471.5122,471.5122,469.4952,470.5836,2190.0
2025-04-04 12:35:00,470.13,472.53,470.03,472.19,2884.0,469.4453,471.8418,469.3454,471.5023,2884.0
2025-04-04 12:40:00,471.7,472.81,470.3,470.96,1769.0,471.013,472.1214,469.615,470.2741,1769.0
2025-04-04 12:45:00,471.34,471.34,469.97,470.62,1407.0,470.6535,470.6535,469.2855,469.9345,1407.0
2025-04-04 12:50:00,471.3,472.06,470.27,470.61,12230.0,470.6136,471.3724,469.5851,469.9246,12230.0
2025-04-04 12:55:00,470.79,473.02,470.65,472.15,2550.0,470.1043,472.3311,469.9645,471.4623,2550.0
2025-04-04 13:00:00,472.15,473.07,471.13,471.13,2150.0,471.4623,472.381,470.4438,470.4438,2150.0
2025-04-04 13:05:00,471.28,471.38,470.73,470.73,3046.0,470.5936,470.6934,470.0444,470.0444,3046.0
2025-04-04 13:10:00,470.11,470.89,468.61,468.99,2816.0,469.4253,470.2042,467.9275,468.3069,2816.0
2025-04-04 13:15:00,468.68,468.68,467.14,468.52,4801.0,467.9974,467.9974,466.4596,467.8376,4801.0
2025-04-04 13:20:00,468.51,470.65,467.92,470.31,2099.0,467.8276,469.9645,467.2385,469.625,2099.0
2025-04-04 13:25:00,470.89,472.28,470.89,472.02,3274.0,470.2042,471.5921,470.2042,471.3325,3274.0
2025-04-04 13:30:00,471.33,471.93,469.5,471.84,2710.0,470.6435,471.2426,468.8162,471.1528,2710.0
2025-04-04 13:35:00,472.26,474.47,472.23,473.28,2988.0,471.5722,473.7789,471.5422,472.5907,2988.0
2025-04-04 13:40:00,473.28,474.68,472.79,473.07,967.0,472.5907,473.9886,472.1014,472.381,967.0
2025-04-04 13:45:00,473.09,476.07,472.99,475.44,3096.0,472.4009,475.3766,472.3011,474.7475,3096.0
2025-04-04 13:50:00,475.1,475.1,471.61,473.21,2257.0,474.408,474.408,470.9231,472.5208,2257.0
2025-04-04 13:55:00,473.04,476.86,471.81,476.49,1893.0,472.351,476.1655,471.1228,475.796,1893.0
2025-04-04 14:00:00,478.01,478.01,474.62,474.63,2310.0,477.3138,477.3138,473.9287,473.9387,2310.0
2025-04-04 14:05:00,473.66,475.37,473.66,473.76,1486.0,472.9701,474.6776,472.9701,473.07,1486.0
2025-04-04 14:10:00,473.48,475.01,472.57,472.58,2855.0,472.7904,474.3182,471.8817,471.8917,2855.0
2025-04-04 14:15:00,473.06,473.24,470.56,471.95,4157.0,472.371,472.5507,469.8746,471.2626,4157.0
2025-04-04 14:20:00,472.12,472.12,470.18,470.44,2323.0,471.4324,471.4324,469.4952,469.7548,2323.0
2025-04-04 14:25:00,470.22,470.8,467.99,469.27,7322.0,469.5351,470.1143,467.3084,468.5865,7322.0
2025-04-04 14:30:00,469.27,469.82,468.2,468.97,3139.0,468.5865,469.1357,467.5181,468.287,3139.0
2025-04-04 14:35:00,468.93,468.93,466.58,467.76,4447.0,468.247,468.247,465.9004,467.0787,4447.0
2025-04-04 14:40:00,467.52,467.71,465.89,465.9,2015.0,466.8391,467.0288,465.2114,465.2214,2015.0
2025-04-04 14:45:00,466.95,470.86,466.23,470.85,7215.0,466.2699,470.1742,465.5509,470.1642,7215.0
2025-04-04 14:50:00,470.56,473.7,469.73,470.27,6966.0,469.8746,473.0101,469.0458,469.5851,6966.0
2025-04-04 14:55:00,470.97,471.88,469.08,469.83,2600.0,470.284,471.1927,468.3968,469.1457,2600.0
2025-04-04 15:00:00,469.84,470.25,468.54,469.47,2544.0,469.1557,469.5651,467.8576,468.7862,2544.0
2025-04-04 15:05:00,469.46,470.22,468.38,469.55,2785.0,468.7762,469.5351,467.6978,468.8661,2785.0
2025-04-04 15:10:00,469.83,473.85,469.55,473.35,7356.0,469.1457,473.1598,468.8661,472.6606,7356.0
2025-04-04 15:15:00,473.35,473.35,470.14,470.44,4050.0,472.6606,472.6606,469.4552,469.7548,4050.0
2025-04-04 15:20:00,470.96,473.56,470.96,471.89,1912.0,470.2741,472.8703,470.2741,471.2027,1912.0
2025-04-04 15:25:00,472.81,473.05,471.48,471.77,2980.0,472.1214,472.361,470.7933,471.0829,2980.0
2025-04-04 15:30:00,472.65,474.28,472.65,473.5,1372.0,471.9616,473.5892,471.9616,472.8104,1372.0
2025-04-04 15:35:00,473.92,474.42,472.0,473.43,11013.0,473.2297,473.729,471.3125,472.7405,11013.0
2025-04-04 15:40:00,473.75,474.92,473.18,474.46,6440.0,473.06,474.2283,472.4908,473.769,6440.0
2025-04-04 15:45:00,474.76,475.88,472.67,473.5,10793.0,474.0685,475.1869,471.9816,472.8104,10793.0
2025-04-04 15:50:00,471.85,473.26,470.56,471.47,7604.0,471.1628,472.5707,469.8746,470.7833,7604.0
2025-04-04 15:55:00,470.63,470.86,469.22,470.53,34079.0,469.9445,470.1742,468.5366,469.8447,34079.0
2025-04-07 09:30:00,457.83,461.37,454.02,455.55,15822.0,457.1632,460.698,453.3587,454.8865,15822.0
2025-04-07 09:35:00,455.55,455.55,449.4,451.84,8052.0,454.8865,454.8865,448.7455,451.1819,8052.0
2025-04-07 09:40:00,450.0,450.01,444.9,446.56,7957.0,449.3446,449.3546,444.252,445.9096,7957.0
2025-04-07 09:45:00,449.99,453.06,449.65,452.97,2161.0,449.3346,452.4001,448.9951,452.3103,2161.0
2025-04-07 09:50:00,450.7,455.01,450.7,454.96,6574.0,450.0436,454.3473,450.0436,454.2974,6574.0
2025-04-07 09:55:00,455.8,458.37,455.8,458.31,610.0,455.1361,457.7024,455.1361,457.6425,610.0
2025-04-07 10:00:00,460.67,462.44,454.73,454.77,8474.0,459.999,461.7665,454.0677,454.1076,8474.0
2025-04-07 10:05:00,455.68,457.52,454.59,455.28,1054.0,455.0163,456.8536,453.9279,454.6169,1054.0
2025-04-07 10:10:00,456.53,476.69,456.53,476.69,5231.0,455.8651,475.9957,455.8651,475.9957,5231.0
2025-04-07 10:15:00,473.98,480.36,472.52,475.93,14779.0,473.2897,479.6604,471.8318,475.2368,14779.0
2025-04-07 10:20:00,473.68,473.68,460.15,460.15,9634.0,472.9901,472.9901,459.4798,459.4798,9634.0
2025-04-07 10:25:00,460.29,464.52,457.55,460.36,2444.0,459.6196,463.8434,456.8836,459.6895,2444.0
2025-04-07 10:30:00,461.75,465.72,457.28,461.94,2930.0,461.0775,465.0417,456.614,461.2672,2930.0
2025-04-07 10:35:00,458.78,458.78,454.68,454.68,1993.0,458.1118,458.1118,454.0178,454.0178,1993.0
2025-04-07 10:40:00,456.9,458.93,456.05,458.93,2572.0,456.2345,458.2616,455.3858,458.2616,2572.0
2025-04-07 10:45:00,461.3,464.13,459.43,462.16,2751.0,460.6281,463.454,458.7608,461.4869,2751.0
2025-04-07 10:50:00,462.35,469.6,462.34,469.6,4019.0,461.6766,468.916,461.6666,468.916,4019.0
2025-04-07 10:55:00,468.03,468.03,466.13,466.94,3211.0,467.3483,467.3483,465.4511,466.2599,3211.0
2025-04-07 11:00:00,466.0,468.66,465.99,468.41,2560.0,465.3213,467.9774,465.3113,467.7278,2560.0
2025-04-07 11:05:00,468.37,468.37,464.21,464.3,1639.0,467.6878,467.6878,463.5339,463.6238,1639.0
2025-04-07 11:10:00,462.79,463.57,456.36,457.73,3996.0,462.116,462.8948,455.6953,457.0633,3996.0
2025-04-07 11:15:00,456.84,458.59,452.91,458.59,9837.0,456.1746,457.9221,452.2503,457.9221,9837.0
2025-04-07 11:20:00,457.8,459.22,455.01,456.21,5641.0,457.1332,458.5512,454.3473,455.5455,5641.0
2025-04-07 11:25:00,454.53,457.68,454.53,456.34,4529.0,453.868,457.0134,453.868,455.6753,4529.0
2025-04-07 11:30:00,457.58,457.66,456.3,456.43,1800.0,456.9135,456.9934,455.6354,455.7652,1800.0
2025-04-07 11:35:00,457.43,460.65,457.15,459.88,2684.0,456.7638,459.9791,456.4842,459.2102,2684.0
2025-04-07 11:40:00,459.53,463.54,459.53,463.33,2580.0,458.8607,462.8649,458.8607,462.6552,2580.0
2025-04-07 11:45:00,463.17,463.23,461.2,462.2,2893.0,462.4954,462.5553,460.5283,461.5268,2893.0
2025-04-07 11:50:00,463.32,463.32,460.71,462.31,3631.0,462.6452,462.6452,460.039,461.6367,3631.0
2025-04-07 11:55:00,460.69,463.54,460.66,461.31,1444.0,460.019,462.8649,459.9891,460.6381,1444.0
2025-04-07 12:00:00,460.5,460.5,457.86,459.19,1846.0,459.8293,459.8293,457.1931,458.5212,1846.0
2025-04-07 12:05:00,459.26,459.67,458.1,459.37,1800.0,458.5911,459.0005,457.4328,458.7009,1800.0
2025-04-07 12:10:00,458.69,460.54,457.4,459.04,1527.0,458.0219,459.8692,456.7338,458.3714,1527.0
2025-04-07 12:15:00,459.72,459.72,457.73,457.81,1694.0,459.0504,459.0504,457.0633,457.1432,1694.0
2025-04-07 12:20:00,457.84,458.93,456.67,458.21,1387.0,457.1732,458.2616,456.0049,457.5426,1387.0
2025-04-07 12:25:00,458.88,460.42,458.26,459.85,2545.0,458.2116,459.7494,457.5925,459.1802,2545.0
2025-04-07 12:30:00,460.19,461.93,459.97,461.07,4480.0,459.5197,461.2572,459.3001,460.3985,4480.0
2025-04-07 12:35:00,460.12,460.12,458.61,458.99,3200.0,459.4498,459.4498,457.942,458.3215,3200.0
2025-04-07 12:40:00,458.99,459.63,457.25,457.5,3241.0,458.3215,458.9606,456.584,456.8337,3241.0
2025-04-07 12:45:00,456.54,457.36,456.33,457.36,718.0,455.8751,456.6939,455.6654,456.6939,718.0
2025-04-07 12:50:00,456.78,459.01,456.71,458.58,3586.0,456.1147,458.3415,456.0448,457.9121,3586.0
2025-04-07 12:55:00,458.81,458.81,455.95,457.44,16097.0,458.1417,458.1417,455.2859,456.7737,16097.0
2025-04-07 13:00:00,457.43,463.35,456.67,456.67,8770.0,456.7638,462.6751,456.0049,456.0049,8770.0
2025-04-07 13:05:00,456.37,457.69,454.58,456.0,6477.0,455.7053,457.0234,453.9179,455.3358,6477.0
2025-04-07 13:10:00,456.65,459.6,455.56,459.6,2228.0,455.9849,458.9306,454.8965,458.9306,2228.0
2025-04-07 13:15:00,459.84,462.17,459.36,462.17,2412.0,459.1702,461.4969,458.6909,461.4969,2412.0
2025-04-07 13:20:00,462.03,462.91,460.34,462.23,3826.0,461.3571,462.2358,459.6695,461.5568,3826.0
2025-04-07 13:25:00,462.6,465.09,461.94,465.09,1632.0,461.9262,464.4126,461.2672,464.4126,1632.0
2025-04-07 13:30:00,465.51,465.61,462.19,463.52,3656.0,464.832,464.9318,461.5168,462.8449,3656.0
2025-04-07 13:35:00,464.81,466.47,464.67,466.37,1211.0,464.133,465.7906,463.9932,465.6907,1211.0
2025-04-07 13:40:00,467.27,467.27,464.9,466.1,1168.0,466.5894,466.5894,464.2229,465.4211,1168.0
2025-04-07 13:45:00,467.29,468.15,464.48,467.54,1610.0,466.6094,467.4681,463.8035,466.859,1610.0
2025-04-07 13:50:00,467.12,469.2,467.11,468.33,3990.0,466.4396,468.5166,466.4297,467.6479,3990.0
2025-04-07 13:55:00,468.11,469.3,468.1,469.29,1223.0,467.4282,468.6165,467.4182,468.6065,1223.0
2025-04-07 14:00:00,469.49,470.09,466.54,467.66,3538.0,468.8062,469.4053,465.8605,466.9789,3538.0
2025-04-07 14:05:00,466.33,467.57,464.14,466.42,10926.0,465.6508,466.889,463.464,465.7407,10926.0
2025-04-07 14:10:00,467.43,467.83,464.44,464.7,4073.0,466.7492,467.1486,463.7635,464.0232,4073.0
2025-04-07 14:15:00,464.7,468.16,464.21,468.16,2363.0,464.0232,467.4781,463.5339,467.4781,2363.0
2025-04-07 14:20:00,466.41,466.87,463.17,465.19,3048.0,465.7307,466.19,462.4954,464.5125,3048.0
2025-04-07 14:25:00,462.09,462.86,460.06,460.49,7587.0,461.417,462.1858,459.3899,459.8193,7587.0
2025-04-07 14:30:00,460.49,462.84,460.49,462.75,2236.0,459.8193,462.1659,459.8193,462.076,2236.0
2025-04-07 14:35:00,462.75,463.77,461.76,463.21,4083.0,462.076,463.0945,461.0875,462.5353,4083.0
2025-04-07 14:40:00,464.31,464.31,461.78,461.78,2386.0,463.6337,463.6337,461.1074,461.1074,2386.0
2025-04-07 14:45:00,462.11,463.28,462.11,463.26,1900.0,461.4369,462.6052,461.4369,462.5853,1900.0
2025-04-07 14:50:00,463.03,463.03,459.63,459.63,1941.0,462.3556,462.3556,458.9606,458.9606,1941.0
2025-04-07 14:55:00,459.54,459.98,458.64,459.5,4566.0,458.8707,459.31,457.972,458.8307,4566.0
2025-04-07 15:00:00,460.34,462.58,460.29,460.29,4287.0,459.6695,461.9063,459.6196,459.6196,4287.0
2025-04-07 15:05:00,460.31,460.31,459.14,459.42,3053.0,459.6396,459.6396,458.4713,458.7509,3053.0
2025-04-07 15:10:00,458.63,460.0,457.71,459.28,6783.0,457.962,459.33,457.0434,458.6111,6783.0
2025-04-07 15:15:00,459.28,461.13,458.57,460.84,6225.0,458.6111,460.4584,457.9021,460.1688,6225.0
2025-04-07 15:20:00,460.25,461.13,459.17,459.33,7004.0,459.5797,460.4584,458.5012,458.661,7004.0
2025-04-07 15:25:00,459.23,459.63,457.0,457.0,2923.0,458.5611,458.9606,456.3344,456.3344,2923.0
2025-04-07 15:30:00,457.52,462.3,457.51,461.62,6484.0,456.8536,461.6267,456.8436,460.9477,6484.0
2025-04-07 15:35:00,461.14,462.04,458.72,458.72,9696.0,460.4684,461.367,458.0519,458.0519,9696.0
2025-04-07 15:40:00,458.55,458.55,455.53,456.13,6575.0,457.8821,457.8821,454.8665,455.4657,6575.0
2025-04-07 15:45:00,456.48,457.71,454.74,457.71,5414.0,455.8151,457.0434,454.0777,457.0434,5414.0
2025-04-07 15:50:00,456.95,459.06,455.99,458.28,11932.0,456.2845,458.3914,455.3259,457.6125,11932.0
2025-04-07 15:55:00,458.55,460.31,458.54,459.75,32186.0,457.8821,459.6396,457.8721,459.0804,32186.0
2025-04-08 09:30:00,473.3,473.3,470.44,470.45,3305.0,472.6106,472.6106,469.7548,469.7648,3305.0
2025-04-08 09:35:00,470.41,470.41,466.57,467.69,1809.0,469.7249,469.7249,465.8904,467.0088,1809.0
2025-04-08 09:40:00,467.92,472.78,467.92,471.05,2512.0,467.2385,472.0914,467.2385,470.3639,2512.0
2025-04-08 09:45:00,469.6,472.29,466.99,469.87,2773.0,468.916,471.6021,466.3098,469.1856,2773.0
2025-04-08 09:50:00,468.52,469.33,465.11,468.25,2482.0,467.8376,468.6464,464.4326,467.568,2482.0
2025-04-08 09:55:00,467.85,473.1,466.3,472.22,7185.0,467.1686,472.4109,465.6208,471.5322,7185.0
2025-04-08 10:00:00,470.11,470.46,468.24,469.45,1066.0,469.4253,469.7748,467.558,468.7663,1066.0
2025-04-08 10:05:00,468.64,468.64,466.0,466.05,673.0,467.9574,467.9574,465.3213,465.3712,673.0
2025-04-08 10:10:00,469.14,469.14,466.79,466.8,1062.0,468.4567,468.4567,466.1101,466.1201,1062.0
2025-04-08 10:15:00,468.33,469.64,466.39,468.54,3786.0,467.6479,468.956,465.7107,467.8576,3786.0
2025-04-08 10:20:00,468.16,469.76,467.85,468.52,713.0,467.4781,469.0758,467.1686,467.8376,713.0
2025-04-08 10:25:00,467.68,469.91,467.58,469.19,1466.0,466.9988,469.2256,466.899,468.5066,1466.0
2025-04-08 10:30:00,468.09,468.41,467.72,468.1,954.0,467.4082,467.7278,467.0388,467.4182,954.0
2025-04-08 10:35:00,468.9,470.39,466.43,468.86,3649.0,468.2171,469.7049,465.7506,468.1771,3649.0
2025-04-08 10:40:00,466.76,466.76,466.1,466.65,600.0,466.0802,466.0802,465.4211,465.9703,600.0
2025-04-08 10:45:00,466.7,467.0,465.15,466.42,600.0,466.0203,466.3198,464.4725,465.7407,600.0
2025-04-08 10:50:00,465.96,466.1,465.31,465.31,325.0,465.2813,465.4211,464.6323,464.6323,325.0
2025-04-08 10:55:00,463.56,464.0,461.26,462.88,1649.0,462.8848,463.3242,460.5882,462.2058,1649.0
2025-04-08 11:00:00,461.99,464.34,461.98,463.65,625.0,461.3171,463.6637,461.3071,462.9747,625.0
2025-04-08 11:05:00,463.6,463.6,461.97,461.97,334.0,462.9248,462.9248,461.2971,461.2971,334.0
2025-04-08 11:10:00,461.83,461.83,460.43,460.62,407.0,461.1573,461.1573,459.7594,459.9491,407.0
2025-04-08 11:15:00,461.23,461.23,458.73,460.05,1257.0,460.5582,460.5582,458.0619,459.3799,1257.0
2025-04-08 11:20:00,460.76,461.67,459.97,459.97,11592.0,460.0889,460.9976,459.3001,459.3001,11592.0
2025-04-08 11:25:00,459.17,460.43,459.16,460.08,1282.0,458.5012,459.7594,458.4912,459.4099,1282.0
2025-04-08 11:30:00,460.17,462.04,459.54,462.04,1212.0,459.4998,461.367,458.8707,461.367,1212.0
2025-04-08 11:35:00,461.89,464.81,461.88,464.45,1071.0,461.2173,464.133,461.2073,463.7735,1071.0
2025-04-08 11:40:00,464.91,466.09,464.88,464.88,991.0,464.2329,465.4111,464.2029,464.2029,991.0
2025-04-08 11:45:00,464.78,464.78,463.71,463.72,302.0,464.1031,464.1031,463.0346,463.0446,302.0
2025-04-08 11:50:00,463.8,463.8,462.82,463.14,2136.0,463.1245,463.1245,462.1459,462.4654,2136.0
2025-04-08 11:55:00,462.63,464.02,462.62,464.02,520.0,461.9562,463.3442,461.9462,463.3442,520.0
2025-04-08 12:00:00,463.78,463.78,462.29,462.3,997.0,463.1045,463.1045,461.6167,461.6267,997.0
2025-04-08 12:05:00,463.77,463.77,462.69,462.69,849.0,463.0945,463.0945,462.0161,462.0161,849.0
2025-04-08 12:10:00,462.05,463.18,461.94,462.16,2345.0,461.377,462.5054,461.2672,461.4869,2345.0
2025-04-08 12:15:00,459.31,459.87,458.88,459.57,1214.0,458.641,459.2002,458.2116,458.9006,1214.0
2025-04-08 12:20:00,459.69,459.95,457.98,458.42,698.0,459.0205,459.2801,457.313,457.7523,698.0
2025-04-08 12:25:00,458.3,460.59,458.29,460.59,1068.0,457.6325,459.9192,457.6225,459.9192,1068.0
2025-04-08 12:30:00,460.59,461.27,458.71,458.71,1925.0,459.9192,460.5982,458.0419,458.0419,1925.0
2025-04-08 12:35:00,459.75,459.97,457.98,458.02,1449.0,459.0804,459.3001,457.313,457.3529,1449.0
2025-04-08 12:40:00,457.5,457.65,456.7,457.65,2295.0,456.8337,456.9834,456.0348,456.9834,2295.0
2025-04-08 12:45:00,457.65,459.46,456.26,459.31,7029.0,456.9834,458.7908,455.5955,458.641,7029.0
2025-04-08 12:50:00,458.49,458.49,456.21,456.67,2048.0,457.8222,457.8222,455.5455,456.0049,2048.0
2025-04-08 12:55:00,458.02,458.1,455.9,455.9,812.0,457.3529,457.4328,455.236,455.236,812.0
2025-04-08 13:00:00,455.9,456.79,453.66,455.96,2321.0,455.236,456.1247,452.9992,455.2959,2321.0
2025-04-08 13:05:00,456.55,456.55,453.48,454.0,902.0,455.885,455.885,452.8195,453.3388,902.0
2025-04-08 13:10:00,453.37,453.52,451.51,453.52,1175.0,452.7097,452.8595,450.8524,452.8595,1175.0
2025-04-08 13:15:00,453.69,455.42,453.27,454.81,1529.0,453.0292,454.7567,452.6098,454.1476,1529.0
2025-04-08 13:20:00,453.91,453.92,453.24,453.25,302.0,453.2489,453.2589,452.5799,452.5898,302.0
2025-04-08 13:25:00,454.0,454.0,452.25,452.25,834.0,453.3388,453.3388,451.5913,451.5913,834.0
2025-04-08 13:30:00,452.85,453.48,451.87,452.19,1801.0,452.1904,452.8195,451.2119,451.5314,1801.0
2025-04-08 13:35:00,452.59,454.75,452.58,454.09,3239.0,451.9308,454.0877,451.9208,453.4286,3239.0
2025-04-08 13:40:00,454.79,458.52,454.77,457.74,6260.0,454.1276,457.8522,454.1076,457.0733,6260.0
2025-04-08 13:45:00,457.56,457.57,455.59,455.59,300.0,456.8936,456.9036,454.9264,454.9264,300.0
2025-04-08 13:50:00,456.59,457.43,455.82,455.82,1255.0,455.925,456.7638,455.1561,455.1561,1255.0
2025-04-08 13:55:00,456.69,456.89,456.06,456.89,310.0,456.0248,456.2245,455.3958,456.2245,310.0
2025-04-08 14:00:00,456.69,457.56,456.58,456.59,800.0,456.0248,456.8936,455.915,455.925,800.0
2025-04-08 14:05:00,456.54,457.16,454.47,454.48,2046.0,455.8751,456.4942,453.8081,453.8181,2046.0
2025-04-08 14:10:00,455.58,455.95,455.06,455.06,2000.0,454.9165,455.2859,454.3972,454.3972,2000.0
2025-04-08 14:15:00,455.82,457.0,455.51,457.0,2021.0,455.1561,456.3344,454.8466,456.3344,2021.0
2025-04-08 14:20:00,456.91,457.62,456.13,456.51,1534.0,456.2445,456.9535,455.4657,455.8451,1534.0
2025-04-08 14:25:00,456.36,456.36,452.25,452.25,3237.0,455.6953,455.6953,451.5913,451.5913,3237.0
2025-04-08 14:30:00,454.4,458.22,454.4,457.17,2215.0,453.7382,457.5526,453.7382,456.5041,2215.0
2025-04-08 14:35:00,455.65,455.84,454.37,455.68,1881.0,454.9864,455.1761,453.7082,455.0163,1881.0
2025-04-08 14:40:00,455.01,455.02,453.4,453.4,793.0,454.3473,454.3573,452.7396,452.7396,793.0
2025-04-08 14:45:00,455.03,455.88,453.69,454.48,8642.0,454.3673,455.216,453.0292,453.8181,8642.0
2025-04-08 14:50:00,454.12,455.55,452.87,455.09,7153.0,453.4586,454.8865,452.2104,454.4272,7153.0
2025-04-08 14:55:00,453.19,454.72,453.13,453.25,1345.0,452.5299,454.0577,452.47,452.5898,1345.0
2025-04-08 15:00:00,453.52,453.52,452.13,452.13,800.0,452.8595,452.8595,451.4715,451.4715,800.0
2025-04-08 15:05:00,452.31,452.48,450.41,450.41,1404.0,451.6512,451.821,449.754,449.754,1404.0
2025-04-08 15:10:00,450.71,450.71,449.79,449.79,1063.0,450.0535,450.0535,449.1349,449.1349,1063.0
2025-04-08 15:15:00,450.0,450.07,446.68,448.23,2267.0,449.3446,449.4145,446.0294,447.5772,2267.0
2025-04-08 15:20:00,448.29,449.92,448.29,449.71,1274.0,447.6371,449.2647,447.6371,449.055,1274.0
2025-04-08 15:25:00,450.34,451.94,450.34,451.49,1417.0,449.6841,451.2818,449.6841,450.8324,1417.0
2025-04-08 15:30:00,450.76,450.76,449.49,449.49,740.0,450.1035,450.1035,448.8353,448.8353,740.0
2025-04-08 15:35:00,447.83,447.83,443.92,444.03,8914.0,447.1777,447.1777,443.2734,443.3833,8914.0
2025-04-08 15:40:00,444.54,447.13,443.96,443.97,7150.0,443.8925,446.4788,443.3134,443.3234,7150.0
2025-04-08 15:45:00,444.01,444.61,443.52,443.52,2718.0,443.3633,443.9624,442.874,442.874,2718.0
2025-04-08 15:50:00,442.89,451.22,442.89,450.04,10426.0,442.2449,450.5628,442.2449,449.3845,10426.0
2025-04-08 15:55:00,449.89,453.27,448.66,452.6,23025.0,449.2347,452.6098,448.0065,451.9408,23025.0
2025-04-09 09:30:00,446.66,455.0,446.66,455.0,4416.0,446.0094,454.3373,446.0094,454.3373,4416.0
2025-04-09 09:35:00,449.85,450.83,447.21,450.56,2553.0,449.1948,450.1734,446.5586,449.9038,2553.0
2025-04-09 09:40:00,451.33,453.83,451.32,453.83,500.0,450.6726,453.169,450.6627,453.169,500.0
2025-04-09 09:45:00,445.99,446.37,445.08,445.08,2239.0,445.3404,445.7199,444.4317,444.4317,2239.0
2025-04-09 09:50:00,448.58,452.4,448.57,452.4,700.0,447.9266,451.7411,447.9167,451.7411,700.0
2025-04-09 09:55:00,451.18,451.34,451.18,451.34,300.0,450.5229,450.6826,450.5229,450.6826,300.0
2025-04-09 10:00:00,450.8,453.47,450.32,452.11,1160.0,450.1434,452.8095,449.6641,451.4515,1160.0
2025-04-09 10:05:00,450.47,451.14,448.11,449.97,1980.0,449.8139,450.4829,447.4573,449.3146,1980.0
2025-04-09 10:10:00,451.14,452.76,449.1,449.1,933.0,450.4829,452.1006,448.4459,448.4459,933.0
2025-04-09 10:15:00,450.46,450.46,448.61,448.62,300.0,449.8039,449.8039,447.9566,447.9666,300.0
2025-04-09 10:20:00,449.15,450.08,448.2,449.5,1677.0,448.4958,449.4245,447.5472,448.8453,1677.0
2025-04-09 10:25:00,448.96,449.09,447.37,449.09,1771.0,448.3061,448.4359,446.7184,448.4359,1771.0
2025-04-09 10:30:00,448.98,451.77,448.85,451.77,1600.0,448.3261,451.112,448.1963,451.112,1600.0
2025-04-09 10:35:00,451.61,451.61,449.41,449.42,609.0,450.9522,450.9522,448.7554,448.7654,609.0
2025-04-09 10:40:00,449.19,449.29,449.04,449.29,447.0,448.5358,448.6356,448.386,448.6356,447.0
2025-04-09 10:45:00,449.47,451.3,448.9,449.4,1584.0,448.8154,450.6427,448.2462,448.7455,1584.0
2025-04-09 10:50:00,447.81,447.81,445.98,445.98,1876.0,447.1578,447.1578,445.3304,445.3304,1876.0
2025-04-09 10:55:00,446.06,446.31,445.0,445.0,800.0,445.4103,445.66,444.3519,444.3519,800.0
2025-04-09 11:00:00,444.77,445.21,443.64,445.21,800.0,444.1222,444.5616,442.9938,444.5616,800.0
2025-04-09 11:05:00,444.99,446.65,444.67,445.89,1417.0,444.3419,445.9995,444.0223,445.2406,1417.0
2025-04-09 11:10:00,445.94,445.95,445.03,445.03,997.0,445.2905,445.3005,444.3818,444.3818,997.0
2025-04-09 11:15:00,445.88,447.61,445.82,447.28,10516.0,445.2306,446.9581,445.1707,446.6285,10516.0
2025-04-09 11:20:00,447.61,449.09,446.78,447.81,3185.0,446.9581,448.4359,446.1293,447.1578,3185.0
2025-04-09 11:25:00,447.38,447.39,446.38,446.74,400.0,446.7284,446.7384,445.7299,446.0893,400.0
2025-04-09 11:30:00,445.9,446.32,445.15,445.15,644.0,445.2506,445.6699,444.5016,444.5016,644.0
2025-04-09 11:35:00,445.53,445.53,443.71,443.87,2442.0,444.8811,444.8811,443.0637,443.2235,2442.0
2025-04-09 11:40:00,442.44,442.99,441.94,442.92,1163.0,441.7956,442.3448,441.2963,442.2749,1163.0
2025-04-09 11:45:00,443.32,444.74,442.81,444.74,1763.0,442.6743,444.0922,442.1651,444.0922,1763.0
2025-04-09 11:50:00,443.84,443.84,443.84,443.84,100.0,443.1936,443.1936,443.1936,443.1936,100.0
2025-04-09 11:55:00,445.31,445.31,442.32,443.26,1922.0,444.6614,444.6614,441.6758,442.6144,1922.0
2025-04-09 12:00:00,444.42,444.42,443.65,443.68,700.0,443.7727,443.7727,443.0038,443.0338,700.0
2025-04-09 12:05:00,444.21,444.44,442.0,443.94,11279.0,443.563,443.7927,441.3562,443.2934,11279.0
2025-04-09 12:10:00,444.59,446.58,444.59,446.33,1648.0,443.9425,445.9296,443.9425,445.6799,1648.0
2025-04-09 12:15:00,446.17,446.17,445.44,445.44,400.0,445.5202,445.5202,444.7912,444.7912,400.0
2025-04-09 12:20:00,446.05,446.85,446.04,446.04,425.0,445.4003,446.1992,445.3903,445.3903,425.0
2025-04-09 12:25:00,445.8,446.7,445.76,446.0,2345.0,445.1507,446.0494,445.1108,445.3504,2345.0
2025-04-09 12:30:00,446.73,447.59,446.73,447.59,688.0,446.0793,446.9381,446.0793,446.9381,688.0
2025-04-09 12:35:00,447.81,447.81,446.59,446.66,816.0,447.1578,447.1578,445.9395,446.0094,816.0
2025-04-09 12:40:00,448.2,448.2,447.18,447.52,860.0,447.5472,447.5472,446.5287,446.8682,860.0
2025-04-09 12:45:00,446.33,448.85,446.33,448.85,2609.0,445.6799,448.1963,445.6799,448.1963,2609.0
2025-04-09 12:50:00,450.89,450.89,447.68,448.08,1289.0,450.2333,450.2333,447.028,447.4274,1289.0
2025-04-09 12:55:00,447.68,449.52,447.67,449.52,608.0,447.028,448.8653,447.018,448.8653,608.0
2025-04-09 13:00:00,450.89,456.12,450.89,455.75,1101.0,450.2333,455.4557,450.2333,455.0862,1101.0
2025-04-09 13:05:00,454.38,454.38,451.62,451.63,1500.0,453.7182,453.7182,450.9622,450.9722,1500.0
2025-04-09 13:10:00,451.16,452.84,450.86,452.04,4572.0,450.5029,452.1804,450.2033,451.3816,4572.0
2025-04-09 13:15:00,451.43,459.59,448.36,459.33,3365.0,450.7725,458.9206,447.707,458.661,3365.0
2025-04-09 13:20:00,459.33,469.82,459.33,469.82,1125.0,458.661,469.1357,458.661,469.1357,1125.0
2025-04-09 13:25:00,469.97,486.3,469.97,475.78,9527.0,469.2855,485.5917,469.2855,475.087,9527.0
2025-04-09 13:30:00,476.07,480.11,473.69,476.93,2586.0,475.3766,479.4107,473.0001,476.2354,2586.0
2025-04-09 13:35:00,480.08,482.9,478.0,478.0,2530.0,479.3808,482.1967,477.3038,477.3038,2530.0
2025-04-09 13:40:00,476.81,479.76,476.34,476.34,1948.0,476.1155,479.0612,475.6462,475.6462,1948.0
2025-04-09 13:45:00,478.32,484.1,478.32,479.77,3857.0,477.6233,483.3949,477.6233,479.0712,3857.0
2025-04-09 13:50:00,479.14,479.14,475.65,477.0,1098.0,478.4421,478.4421,474.9572,476.3053,1098.0
2025-04-09 13:55:00,479.83,483.17,479.21,483.17,2179.0,479.1311,482.4663,478.512,482.4663,2179.0
2025-04-09 14:00:00,486.93,487.9,481.88,482.22,3095.0,486.2208,487.1894,481.1781,481.5177,3095.0
2025-04-09 14:05:00,481.44,482.62,476.75,480.43,5026.0,480.7388,481.9171,476.0556,479.7303,5026.0
2025-04-09 14:10:00,480.43,482.44,480.1,480.11,10468.0,479.7303,481.7373,479.4007,479.4107,10468.0
2025-04-09 14:15:00,479.49,483.83,477.12,482.33,5138.0,478.7916,483.1253,476.4251,481.6275,5138.0
2025-04-09 14:20:00,480.75,483.38,479.34,481.95,4413.0,480.0498,482.676,478.6418,481.248,4413.0
2025-04-09 14:25:00,481.07,483.0,479.48,481.92,8300.0,480.3693,482.2965,478.7816,481.2181,8300.0
2025-04-09 14:30:00,481.92,484.53,479.93,479.94,3786.0,481.2181,483.8243,479.231,479.241,3786.0
2025-04-09 14:35:00,478.42,480.13,477.8,478.68,7371.0,477.7232,479.4307,477.1041,477.9828,7371.0
2025-04-09 14:40:00,478.75,481.03,473.27,473.4,4555.0,478.0527,480.3294,472.5807,472.7105,4555.0
2025-04-09 14:45:00,472.83,475.93,471.64,475.93,4800.0,472.1413,475.2368,470.9531,475.2368,4800.0
2025-04-09 14:50:00,473.91,474.78,471.88,472.42,1020.0,473.2198,474.0885,471.1927,471.7319,1020.0
2025-04-09 14:55:00,473.28,475.55,470.7,470.7,2957.0,472.5907,474.8574,470.0144,470.0144,2957.0
2025-04-09 15:00:00,471.81,474.5,471.1,472.9,5245.0,471.1228,473.8089,470.4138,472.2112,5245.0
2025-04-09 15:05:00,474.43,476.41,471.53,473.61,3522.0,473.739,475.7161,470.8432,472.9202,3522.0
2025-04-09 15:10:00,475.14,476.41,472.37,476.13,6593.0,474.448,475.7161,471.682,475.4365,6593.0
2025-04-09 15:15:00,475.12,476.12,473.3,475.43,2816.0,474.428,475.4265,472.6106,474.7375,2816.0
2025-04-09 15:20:00,475.66,477.56,474.97,475.39,3226.0,474.9672,476.8644,474.2782,474.6976,3226.0
2025-04-09 15:25:00,475.05,476.48,474.96,475.19,2116.0,474.3581,475.786,474.2682,474.4979,2116.0
2025-04-09 15:30:00,476.04,477.78,475.23,477.17,3891.0,475.3467,477.0841,474.5378,476.475,3891.0
2025-04-09 15:35:00,476.92,476.92,472.57,476.25,3553.0,476.2254,476.2254,471.8817,475.5563,3553.0
2025-04-09 15:40:00,475.84,477.95,475.84,477.73,3608.0,475.1469,477.2539,475.1469,477.0342,3608.0
2025-04-09 15:45:00,477.13,478.43,475.75,477.82,3429.0,476.4351,477.7332,475.0571,477.1241,3429.0
2025-04-09 15:50:00,479.03,483.78,478.66,480.86,16700.0,478.3323,483.0754,477.9628,480.1596,16700.0
2025-04-09 15:55:00,481.49,482.86,479.36,481.38,38299.0,480.7887,482.1567,478.6618,480.6789,38299.0
2025-04-10 09:30:00,473.0,476.0,473.0,474.75,2490.0,472.3111,475.3067,472.3111,474.0585,2490.0
2025-04-10 09:35:00,474.84,475.01,472.65,475.01,540.0,474.1484,474.3182,471.9616,474.3182,540.0
2025-04-10 09:40:00,473.6,473.6,467.28,467.28,3497.0,472.9102,472.9102,466.5994,466.5994,3497.0
2025-04-10 09:45:00,470.4,473.34,470.25,473.17,5243.0,469.7149,472.6506,469.5651,472.4808,5243.0
2025-04-10 09:50:00,473.02,473.1,471.34,473.0,753.0,472.3311,472.4109,470.6535,472.3111,753.0
2025-04-10 09:55:00,472.15,472.15,472.15,472.15,100.0,471.4623,471.4623,471.4623,471.4623,100.0
2025-04-10 10:00:00,470.98,471.03,470.25,470.62,748.0,470.294,470.3439,469.5651,469.9345,748.0
2025-04-10 10:05:00,471.13,471.13,471.08,471.11,300.0,470.4438,470.4438,470.3939,470.4238,300.0
2025-04-10 10:10:00,472.7,472.71,470.51,470.97,3325.0,472.0115,472.0215,469.8247,470.284,3325.0
2025-04-10 10:15:00,470.97,470.97,470.97,470.97,0.0,470.284,470.284,470.284,470.284,0.0
2025-04-10 10:20:00,471.94,473.58,471.44,472.52,702.0,471.2526,472.8902,470.7534,471.8318,702.0
2025-04-10 10:25:00,472.84,474.52,471.87,471.94,1327.0,472.1513,473.8289,471.1827,471.2526,1327.0
2025-04-10 10:30:00,473.14,476.16,472.66,476.16,11674.0,472.4509,475.4665,471.9716,475.4665,11674.0
2025-04-10 10:35:00,477.08,477.63,477.08,477.63,201.0,476.3851,476.9343,476.3851,476.9343,201.0
2025-04-10 10:40:00,477.38,478.75,477.0,477.0,910.0,476.6847,478.0527,476.3053,476.3053,910.0
2025-04-10 10:45:00,476.54,476.54,476.54,476.54,200.0,475.8459,475.8459,475.8459,475.8459,200.0
2025-04-10 10:50:00,476.53,476.55,476.52,476.53,400.0,475.8359,475.8559,475.826,475.8359,400.0
2025-04-10 10:55:00,476.64,476.64,475.5,475.5,465.0,475.9458,475.9458,474.8074,474.8074,465.0
2025-04-10 11:00:00,473.8,473.8,473.79,473.8,100.0,473.1099,473.1099,473.0999,473.1099,100.0
2025-04-10 11:05:00,473.28,475.2,473.13,475.2,1000.0,472.5907,474.5079,472.4409,474.5079,1000.0
2025-04-10 11:10:00,476.31,476.31,473.74,473.75,925.0,475.6163,475.6163,473.05,473.06,925.0
2025-04-10 11:15:00,473.78,473.78,472.65,472.65,1367.0,473.0899,473.0899,471.9616,471.9616,1367.0
2025-04-10 11:20:00,471.77,471.77,471.77,471.77,100.0,471.0829,471.0829,471.0829,471.0829,100.0
2025-04-10 11:25:00,472.05,472.62,472.05,472.62,762.0,471.3625,471.9316,471.3625,471.9316,762.0
2025-04-10 11:30:00,471.28,472.21,470.18,472.21,1739.0,470.5936,471.5222,469.4952,471.5222,1739.0
2025-04-10 11:35:00,472.21,472.21,472.21,472.21,0.0,471.5222,471.5222,471.5222,471.5222,0.0
2025-04-10 11:40:00,472.68,472.7,471.89,472.49,1190.0,471.9915,472.0115,471.2027,471.8018,1190.0
2025-04-10 11:45:00,471.54,471.54,471.54,471.54,104.0,470.8532,470.8532,470.8532,470.8532,104.0
2025-04-10 11:50:00,470.42,470.42,469.08,469.95,2029.0,469.7348,469.7348,468.3968,469.2655,2029.0
2025-04-10 11:55:00,470.73,470.73,467.95,468.79,1643.0,470.0444,470.0444,467.2684,468.1072,1643.0
2025-04-10 12:00:00,468.86,471.1,465.42,465.42,1733.0,468.1771,470.4138,464.7421,464.7421,1733.0
2025-04-10 12:05:00,465.85,468.28,465.58,468.28,600.0,465.1715,467.598,464.9019,467.598,600.0
2025-04-10 12:10:00,467.86,468.46,467.73,467.73,412.0,467.1786,467.7777,467.0488,467.0488,412.0
2025-04-10 12:15:00,466.39,466.39,466.38,466.39,100.0,465.7107,465.7107,465.7007,465.7107,100.0
2025-04-10 12:20:00,465.32,465.32,463.56,464.98,917.0,464.6423,464.6423,462.8848,464.3028,917.0
2025-04-10 12:25:00,463.0,463.78,462.8,463.78,400.0,462.3256,463.1045,462.1259,463.1045,400.0
2025-04-10 12:30:00,463.86,467.83,463.85,467.83,1191.0,463.1844,467.1486,463.1744,467.1486,1191.0
2025-04-10 12:35:00,468.96,469.3,468.69,469.3,400.0,468.277,468.6165,468.0074,468.6165,400.0
2025-04-10 12:40:00,468.09,469.55,468.09,469.55,1000.0,467.4082,468.8661,467.4082,468.8661,1000.0
2025-04-10 12:45:00,468.44,469.56,468.44,469.56,1500.0,467.7577,468.8761,467.7577,468.8761,1500.0
2025-04-10 12:50:00,472.55,472.77,470.12,471.09,2071.0,471.8617,472.0814,469.4353,470.4039,2071.0
2025-04-10 12:55:00,471.09,471.09,471.09,471.09,0.0,470.4039,470.4039,470.4039,470.4039,0.0
2025-04-10 13:00:00,472.48,475.59,472.33,474.54,1537.0,471.7918,474.8973,471.6421,473.8488,1537.0
2025-04-10 13:05:00,473.08,473.08,471.49,471.49,1576.0,472.391,472.391,470.8033,470.8033,1576.0
2025-04-10 13:10:00,469.19,469.19,468.18,468.19,300.0,468.5066,468.5066,467.4981,467.5081,300.0
2025-04-10 13:15:00,467.74,468.0,467.02,467.65,1600.0,467.0587,467.3184,466.3398,466.9689,1600.0
2025-04-10 13:20:00,466.97,468.47,466.97,468.47,523.0,466.2899,467.7877,466.2899,467.7877,523.0
2025-04-10 13:25:00,468.5,469.54,468.43,469.54,562.0,467.8176,468.8561,467.7477,468.8561,562.0
2025-04-10 13:30:00,469.32,471.07,469.32,469.49,1027.0,468.6364,470.3839,468.6364,468.8062,1027.0
2025-04-10 13:35:00,469.88,471.5,469.88,471.5,400.0,469.1956,470.8133,469.1956,470.8133,400.0
2025-04-10 13:40:00,471.45,471.46,470.91,470.91,500.0,470.7633,470.7733,470.2241,470.2241,500.0
2025-04-10 13:45:00,474.53,475.81,472.61,473.24,2676.0,473.8389,475.117,471.9216,472.5507,2676.0
2025-04-10 13:50:00,473.31,474.75,473.31,474.75,1400.0,472.6206,474.0585,472.6206,474.0585,1400.0
2025-04-10 13:55:00,476.24,477.42,476.01,476.01,636.0,475.5464,476.7246,475.3167,475.3167,636.0
2025-04-10 14:00:00,474.49,477.62,474.49,477.62,2333.0,473.7989,476.9244,473.7989,476.9244,2333.0
2025-04-10 14:05:00,476.75,477.37,473.62,473.68,1261.0,476.0556,476.6747,472.9302,472.9901,1261.0
2025-04-10 14:10:00,473.5,473.64,470.71,470.71,1400.0,472.8104,472.9501,470.0244,470.0244,1400.0
2025-04-10 14:15:00,472.79,474.16,472.4,473.56,2200.0,472.1014,473.4694,471.712,472.8703,2200.0
2025-04-10 14:20:00,474.53,477.3,474.53,476.62,1673.0,473.8389,476.6048,473.8389,475.9258,1673.0
2025-04-10 14:25:00,476.57,479.48,476.57,478.4,2879.0,475.8759,478.7816,475.8759,477.7032,2879.0
2025-04-10 14:30:00,477.94,479.23,477.94,478.43,1050.0,477.2439,478.532,477.2439,477.7332,1050.0
2025-04-10 14:35:00,477.83,478.04,476.92,478.04,1202.0,477.134,477.3437,476.2254,477.3437,1202.0
2025-04-10 14:40:00,478.1,480.11,478.09,479.49,842.0,477.4037,479.4107,477.3937,478.7916,842.0
2025-04-10 14:45:00,480.52,480.52,476.85,477.49,2441.0,479.8201,479.8201,476.1555,476.7945,2441.0
2025-04-10 14:50:00,477.53,479.47,476.56,476.57,2441.0,476.8345,478.7717,475.8659,475.8759,2441.0
2025-04-10 14:55:00,474.56,477.31,474.56,477.21,1200.0,473.8688,476.6148,473.8688,476.5149,1200.0
2025-04-10 15:00:00,477.9,479.81,477.68,478.89,3083.0,477.2039,479.1112,476.9843,478.1925,3083.0
2025-04-10 15:05:00,478.03,479.12,474.23,477.1,5941.0,477.3338,478.4222,473.5393,476.4051,5941.0
2025-04-10 15:10:00,475.43,476.84,475.13,475.41,1910.0,474.7375,476.1455,474.438,474.7176,1910.0
2025-04-10 15:15:00,475.94,477.71,474.76,477.71,3395.0,475.2468,477.0142,474.0685,477.0142,3395.0
2025-04-10 15:20:00,477.53,478.87,477.53,478.21,1200.0,476.8345,478.1725,476.8345,477.5135,1200.0
2025-04-10 15:25:00,477.24,477.24,473.49,473.49,900.0,476.5449,476.5449,472.8004,472.8004,900.0
2025-04-10 15:30:00,473.49,475.77,473.49,474.93,1065.0,472.8004,475.077,472.8004,474.2383,1065.0
2025-04-10 15:35:00,473.04,473.04,471.0,471.24,1655.0,472.351,472.351,470.314,470.5536,1655.0
2025-04-10 15:40:00,470.2,470.48,467.94,467.95,1700.0,469.5152,469.7948,467.2585,467.2684,1700.0
2025-04-10 15:45:00,468.92,470.74,466.82,470.43,6234.0,468.237,470.0544,466.1401,469.7448,6234.0
2025-04-10 15:50:00,471.32,474.08,470.86,474.08,2525.0,470.6335,473.3895,470.1742,473.3895,2525.0
2025-04-10 15:55:00,473.45,476.27,472.4,475.03,16000.0,472.7604,475.5763,471.712,474.3381,16000.0
2025-04-11 09:30:00,478.46,482.6,472.96,475.85,11343.0,477.7631,481.8971,472.2711,475.1569,11343.0
2025-04-11 09:35:00,477.73,477.87,474.66,475.62,725.0,477.0342,477.174,473.9687,474.9273,725.0
2025-04-11 09:40:00,475.01,477.69,473.8,476.55,1594.0,474.3182,476.9942,473.1099,475.8559,1594.0
2025-04-11 09:45:00,479.37,480.8,476.53,480.73,977.0,478.6718,480.0997,475.8359,480.0298,977.0
2025-04-11 09:50:00,480.59,484.17,480.58,481.95,1019.0,479.89,483.4648,479.88,481.248,1019.0
2025-04-11 09:55:00,483.56,485.99,482.16,484.36,6049.0,482.8557,485.2822,481.4577,483.6545,6049.0
2025-04-11 10:00:00,484.37,486.0,482.03,485.23,9357.0,483.6645,485.2921,481.3279,484.5233,9357.0
2025-04-11 10:05:00,485.24,485.84,484.62,484.63,897.0,484.5333,485.1324,483.9142,483.9241,897.0
2025-04-11 10:10:00,484.63,484.63,481.49,481.98,9888.0,483.9241,483.9241,480.7887,481.278,9888.0
2025-04-11 10:15:00,482.39,485.02,481.0,481.0,4262.0,481.6874,484.3136,480.2994,480.2994,4262.0
2025-04-11 10:20:00,481.83,481.83,476.89,478.1,1937.0,481.1282,481.1282,476.1954,477.4037,1937.0
2025-04-11 10:25:00,478.1,478.19,477.58,477.58,3459.0,477.4037,477.4935,476.8844,476.8844,3459.0
2025-04-11 10:30:00,477.58,479.96,476.04,478.89,28298.0,476.8844,479.2609,475.3467,478.1925,28298.0
2025-04-11 10:35:00,478.23,479.79,476.65,477.2,3041.0,477.5335,479.0912,475.9558,476.505,3041.0
2025-04-11 10:40:00,477.03,477.91,475.3,477.86,1866.0,476.3352,477.2139,474.6077,477.164,1866.0
2025-04-11 10:45:00,479.82,480.57,479.75,480.57,1100.0,479.1211,479.8701,479.0512,479.8701,1100.0
2025-04-11 10:50:00,479.75,480.04,479.0,479.55,1138.0,479.0512,479.3408,478.3023,478.8515,1138.0
2025-04-11 10:55:00,480.0,480.27,478.41,479.85,1119.0,479.3009,479.5705,477.7132,479.1511,1119.0
2025-04-11 11:00:00,480.76,483.0,478.49,479.0,6760.0,480.0598,482.2965,477.7931,478.3023,6760.0
2025-04-11 11:05:00,477.62,478.7,477.6,477.6,2379.0,476.9244,478.0028,476.9044,476.9044,2379.0
2025-04-11 11:10:00,477.65,479.39,477.64,477.66,1554.0,476.9543,478.6918,476.9443,476.9643,1554.0
2025-04-11 11:15:00,476.69,476.69,475.67,475.67,200.0,475.9957,475.9957,474.9772,474.9772,200.0
2025-04-11 11:20:00,477.3,477.3,475.61,475.61,1337.0,476.6048,476.6048,474.9173,474.9173,1337.0
2025-04-11 11:25:00,476.17,477.37,476.17,477.37,919.0,475.4765,476.6747,475.4765,476.6747,919.0
2025-04-11 11:30:00,476.79,477.77,476.79,477.23,1603.0,476.0956,477.0741,476.0956,476.5349,1603.0
2025-04-11 11:35:00,477.15,478.29,476.65,477.85,1106.0,476.455,477.5934,475.9558,477.154,1106.0
2025-04-11 11:40:00,478.57,478.57,477.37,477.38,300.0,477.873,477.873,476.6747,476.6847,300.0
2025-04-11 11:45:00,477.66,478.79,477.66,478.79,709.0,476.9643,478.0926,476.9643,478.0926,709.0
2025-04-11 11:50:00,478.19,479.18,478.15,478.15,1273.0,477.4935,478.4821,477.4536,477.4536,1273.0
2025-04-11 11:55:00,479.18,479.18,478.86,478.86,316.0,478.4821,478.4821,478.1625,478.1625,316.0
2025-04-11 12:00:00,478.55,478.55,478.54,478.55,100.0,477.853,477.853,477.843,477.853,100.0
2025-04-11 12:05:00,478.89,479.52,478.89,479.37,691.0,478.1925,478.8216,478.1925,478.6718,691.0
2025-04-11 12:10:00,479.2,480.59,479.0,479.65,1080.0,478.5021,479.89,478.3023,478.9514,1080.0
2025-04-11 12:15:00,480.67,480.84,480.31,480.31,733.0,479.9699,480.1397,479.6104,479.6104,733.0
2025-04-11 12:20:00,480.64,482.44,480.58,480.84,4034.0,479.94,481.7373,479.88,480.1397,4034.0
2025-04-11 12:25:00,480.03,481.47,479.92,480.61,901.0,479.3308,480.7687,479.221,479.91,901.0
2025-04-11 12:30:00,480.84,485.14,480.84,484.04,772.0,480.1397,484.4334,480.1397,483.335,772.0
2025-04-11 12:35:00,485.12,486.37,485.06,486.37,600.0,484.4134,485.6616,484.3535,485.6616,600.0
2025-04-11 12:40:00,486.13,487.17,485.12,487.17,1876.0,485.422,486.4604,484.4134,486.4604,1876.0
2025-04-11 12:45:00,487.11,487.97,486.85,487.08,800.0,486.4005,487.2593,486.1409,486.3706,800.0
2025-04-11 12:50:00,487.85,488.89,487.66,487.83,2189.0,487.1395,488.1779,486.9497,487.1195,2189.0
2025-04-11 12:55:00,488.4,488.84,487.42,487.52,1758.0,487.6887,488.128,486.7101,486.8099,1758.0
2025-04-11 13:00:00,487.62,490.2,487.62,490.2,652.0,486.9098,489.486,486.9098,489.486,652.0
2025-04-11 13:05:00,490.52,491.19,489.69,489.69,920.0,489.8056,490.4746,488.9768,488.9768,920.0
2025-04-11 13:10:00,489.69,489.69,488.2,488.65,1000.0,488.9768,488.9768,487.4889,487.9383,1000.0
2025-04-11 13:15:00,488.96,489.12,488.06,488.06,907.0,488.2478,488.4076,487.3491,487.3491,907.0
2025-04-11 13:20:00,490.08,490.98,489.94,490.25,1836.0,489.3662,490.2649,489.2264,489.536,1836.0
2025-04-11 13:25:00,489.17,489.58,488.73,489.13,1988.0,488.4575,488.8669,488.0182,488.4176,1988.0
2025-04-11 13:30:00,489.64,489.77,488.63,489.77,640.0,488.9268,489.0567,487.9183,489.0567,640.0
2025-04-11 13:35:00,488.78,490.69,488.78,490.69,869.0,488.0681,489.9753,488.0681,489.9753,869.0
2025-04-11 13:40:00,491.41,494.47,491.41,494.47,588.0,490.6943,493.7498,490.6943,493.7498,588.0
2025-04-11 13:45:00,494.19,494.33,492.95,494.07,2600.0,493.4702,493.61,492.232,493.3504,2600.0
2025-04-11 13:50:00,494.19,497.88,494.13,496.14,4537.0,493.4702,497.1548,493.4103,495.4174,4537.0
2025-04-11 13:55:00,496.58,496.58,494.54,494.72,2572.0,495.8567,495.8567,493.8197,493.9994,2572.0
2025-04-11 14:00:00,494.91,495.51,493.94,494.79,5705.0,494.1892,494.7883,493.2206,494.0693,5705.0
2025-04-11 14:05:00,493.71,494.03,493.12,493.61,1520.0,492.9909,493.3105,492.4018,492.8911,1520.0
2025-04-11 14:10:00,493.61,494.26,492.72,493.81,705.0,492.8911,493.5401,492.0024,493.0908,705.0
2025-04-11 14:15:00,493.68,493.71,492.82,493.31,1400.0,492.961,492.9909,492.1022,492.5915,1400.0
2025-04-11 14:20:00,493.27,493.87,492.53,493.87,2970.0,492.5516,493.1507,491.8126,493.1507,2970.0
2025-04-11 14:25:00,492.85,493.15,492.03,493.15,3645.0,492.1322,492.4317,491.3134,492.4317,3645.0
2025-04-11 14:30:00,492.87,492.87,491.96,492.35,2054.0,492.1521,492.1521,491.2435,491.6329,2054.0
2025-04-11 14:35:00,493.48,494.61,493.01,494.61,1547.0,492.7613,493.8896,492.2919,493.8896,1547.0
2025-04-11 14:40:00,494.83,495.18,493.4,493.4,808.0,494.1093,494.4588,492.6814,492.6814,808.0
2025-04-11 14:45:00,494.0,495.73,494.0,495.73,2862.0,493.2805,495.008,493.2805,495.008,2862.0
2025-04-11 14:50:00,494.61,495.65,493.44,495.26,3157.0,493.8896,494.9281,492.7213,494.5387,3157.0
2025-04-11 14:55:00,494.44,494.58,493.39,493.92,1401.0,493.7199,493.8596,492.6714,493.2006,1401.0
2025-04-11 15:00:00,493.99,496.27,493.99,495.56,1900.0,493.2705,495.5472,493.2705,494.8382,1900.0
2025-04-11 15:05:00,495.81,495.81,494.4,495.36,1292.0,495.0879,495.0879,493.6799,494.6385,1292.0
2025-04-11 15:10:00,495.07,496.8,494.97,495.4,2401.0,494.3489,496.0764,494.2491,494.6785,2401.0
2025-04-11 15:15:00,495.4,495.57,494.67,495.56,1718.0,494.6785,494.8482,493.9495,494.8382,1718.0
2025-04-11 15:20:00,496.3,496.84,495.55,495.99,3371.0,495.5771,496.1164,494.8282,495.2676,3371.0
2025-04-11 15:25:00,495.45,496.17,494.86,495.62,1801.0,494.7284,495.4473,494.1392,494.8981,1801.0
2025-04-11 15:30:00,494.96,496.43,494.96,496.43,2087.0,494.2391,495.707,494.2391,495.707,2087.0
2025-04-11 15:35:00,495.74,496.01,494.31,495.77,3726.0,495.018,495.2876,493.59,495.0479,3726.0
2025-04-11 15:40:00,496.06,496.47,495.13,496.47,3208.0,495.3375,495.7469,494.4088,495.7469,3208.0
2025-04-11 15:45:00,495.77,495.77,493.78,494.22,2950.0,495.0479,495.0479,493.0608,493.5002,2950.0
2025-04-11 15:50:00,494.56,494.56,491.78,492.38,11892.0,493.8397,493.8397,491.0637,491.6629,11892.0
2025-04-11 15:55:00,491.96,492.34,491.15,491.98,27142.0,491.2435,491.6229,490.4346,491.2634,27142.0
2025-04-14 09:30:00,494.56,498.7,492.99,495.61,4957.0,493.8397,497.9736,492.272,494.8881,4957.0
2025-04-14 09:35:00,491.45,493.92,491.44,493.92,200.0,490.7342,493.2006,490.7242,493.2006,200.0
2025-04-14 09:40:00,493.09,494.63,488.71,494.63,1994.0,492.3718,493.9096,487.9982,493.9096,1994.0
2025-04-14 09:45:00,494.93,496.81,492.36,493.67,2025.0,494.2091,496.0864,491.6429,492.951,2025.0
2025-04-14 09:50:00,495.95,497.44,495.26,496.08,1115.0,495.2277,496.7155,494.5387,495.3575,1115.0
2025-04-14 09:55:00,494.34,494.82,494.21,494.82,423.0,493.62,494.0993,493.4902,494.0993,423.0
2025-04-14 10:00:00,494.68,496.27,493.95,496.27,705.0,493.9595,495.5472,493.2306,495.5472,705.0
2025-04-14 10:05:00,497.49,499.83,496.41,497.93,5621.0,496.7654,499.102,495.687,497.2048,5621.0
2025-04-14 10:10:00,497.08,499.68,497.08,499.68,522.0,496.356,498.9522,496.356,498.9522,522.0
2025-04-14 10:15:00,497.89,498.12,496.99,498.12,800.0,497.1648,497.3945,496.2661,497.3945,800.0
2025-04-14 10:20:00,499.29,499.64,496.82,496.82,9764.0,498.5628,498.9123,496.0964,496.0964,9764.0
2025-04-14 10:25:00,498.14,499.59,498.14,499.59,618.0,497.4145,498.8624,497.4145,498.8624,618.0
2025-04-14 10:30:00,499.54,499.54,497.73,499.2,1853.0,498.8124,498.8124,497.0051,498.4729,1853.0
2025-04-14 10:35:00,498.64,499.59,498.63,498.99,500.0,497.9137,498.8624,497.9038,498.2632,500.0
2025-04-14 10:40:00,498.99,500.82,498.99,499.98,1831.0,498.2632,500.0906,498.2632,499.2518,1831.0
2025-04-14 10:45:00,498.99,499.69,498.35,499.69,9099.0,498.2632,498.9622,497.6242,498.9622,9099.0
2025-04-14 10:50:00,501.01,501.02,499.62,500.06,641.0,500.2803,500.2903,498.8923,499.3317,641.0
2025-04-14 10:55:00,500.07,500.07,498.94,499.69,1965.0,499.3417,499.3417,498.2133,498.9622,1965.0
2025-04-14 11:00:00,499.43,499.75,498.69,498.69,862.0,498.7026,499.0221,497.9637,497.9637,862.0
2025-04-14 11:05:00,497.94,498.55,497.49,498.54,634.0,497.2148,497.8239,496.7654,497.8139,634.0
2025-04-14 11:10:00,497.68,499.53,497.68,498.85,3307.0,496.9551,498.8024,496.9551,498.1234,3307.0
2025-04-14 11:15:00,498.0,498.25,497.19,497.69,1412.0,497.2747,497.5243,496.4658,496.9651,1412.0
2025-04-14 11:20:00,498.16,499.18,498.13,498.24,1962.0,497.4344,498.4529,497.4045,497.5143,1962.0
2025-04-14 11:25:00,498.13,498.84,497.8,497.8,4342.0,497.4045,498.1134,497.075,497.075,4342.0
2025-04-14 11:30:00,498.02,499.92,497.75,499.92,3918.0,497.2946,499.1919,497.025,499.1919,3918.0
2025-04-14 11:35:00,499.02,499.84,497.35,497.36,1857.0,498.2932,499.112,496.6256,496.6356,1857.0
2025-04-14 11:40:00,496.78,498.54,496.49,498.54,1195.0,496.0564,497.8139,495.7669,497.8139,1195.0
2025-04-14 11:45:00,497.46,497.46,495.71,496.28,3294.0,496.7355,496.7355,494.988,495.5572,3294.0
2025-04-14 11:50:00,496.39,496.39,495.73,496.38,2741.0,495.667,495.667,495.008,495.657,2741.0
2025-04-14 11:55:00,497.2,498.05,496.55,496.56,1305.0,496.4758,497.3246,495.8268,495.8368,1305.0
2025-04-14 12:00:00,496.56,497.67,496.55,496.87,761.0,495.8368,496.9451,495.8268,496.1463,761.0
2025-04-14 12:05:00,496.87,496.87,496.87,496.87,0.0,496.1463,496.1463,496.1463,496.1463,0.0
2025-04-14 12:10:00,496.65,496.65,494.81,496.53,1224.0,495.9266,495.9266,494.0893,495.8068,1224.0
2025-04-14 12:15:00,496.11,497.77,496.11,497.77,1900.0,495.3874,497.045,495.3874,497.045,1900.0
2025-04-14 12:20:00,497.04,497.04,497.03,497.04,100.0,496.3161,496.3161,496.3061,496.3161,100.0
2025-04-14 12:25:00,496.99,497.51,495.83,496.2,3172.0,496.2661,496.7854,495.1078,495.4773,3172.0
2025-04-14 12:30:00,496.65,497.44,496.65,497.44,508.0,495.9266,496.7155,495.9266,496.7155,508.0
2025-04-14 12:35:00,497.37,497.37,496.75,497.35,1009.0,496.6456,496.6456,496.0265,496.6256,1009.0
2025-04-14 12:40:00,496.71,496.71,496.71,496.71,131.0,495.9865,495.9865,495.9865,495.9865,131.0
2025-04-14 12:45:00,497.11,497.55,497.11,497.12,355.0,496.386,496.8253,496.386,496.3959,355.0
2025-04-14 12:50:00,497.09,497.09,496.19,497.02,550.0,496.366,496.366,495.4673,496.2961,550.0
2025-04-14 12:55:00,496.55,496.55,496.02,496.15,400.0,495.8268,495.8268,495.2976,495.4274,400.0
2025-04-14 13:00:00,498.07,499.77,495.99,496.39,4188.0,497.3446,499.0421,495.2676,495.667,4188.0
2025-04-14 13:05:00,496.17,496.58,495.58,496.21,802.0,495.4473,495.8567,494.8582,495.4873,802.0
2025-04-14 13:10:00,495.53,495.53,495.53,495.53,102.0,494.8083,494.8083,494.8083,494.8083,102.0
2025-04-14 13:15:00,496.28,496.7,495.46,495.46,718.0,495.5572,495.9766,494.7384,494.7384,718.0
2025-04-14 13:20:00,496.41,497.68,496.4,497.68,1269.0,495.687,496.9551,495.677,496.9551,1269.0
2025-04-14 13:25:00,497.64,497.64,495.86,495.86,2601.0,496.9152,496.9152,495.1378,495.1378,2601.0
2025-04-14 13:30:00,497.22,497.96,496.85,497.96,1336.0,496.4958,497.2347,496.1263,497.2347,1336.0
2025-04-14 13:35:00,498.31,498.5,497.51,497.51,500.0,497.5842,497.7739,496.7854,496.7854,500.0
2025-04-14 13:40:00,497.45,499.75,497.21,498.51,1400.0,496.7255,499.0221,496.4858,497.7839,1400.0
2025-04-14 13:45:00,498.56,498.65,498.06,498.06,400.0,497.8339,497.9237,497.3346,497.3346,400.0
2025-04-14 13:50:00,499.0,500.5,498.24,500.48,9541.0,498.2732,499.771,497.5143,499.7511,9541.0
2025-04-14 13:55:00,500.48,500.48,499.6,500.13,1889.0,499.7511,499.7511,498.8723,499.4016,1889.0
2025-04-14 14:00:00,499.76,501.35,499.76,501.25,1729.0,499.0321,500.6198,499.0321,500.5199,1729.0
2025-04-14 14:05:00,500.65,501.02,500.24,500.54,2123.0,499.9208,500.2903,499.5114,499.811,2123.0
2025-04-14 14:10:00,500.19,501.03,499.61,500.72,3757.0,499.4615,500.3003,498.8823,499.9907,3757.0
2025-04-14 14:15:00,500.46,500.55,500.12,500.55,334.0,499.7311,499.821,499.3916,499.821,334.0
2025-04-14 14:20:00,501.04,501.66,500.96,501.66,644.0,500.3102,500.9293,500.2304,500.9293,644.0
2025-04-14 14:25:00,501.18,501.79,501.17,501.31,1226.0,500.45,501.0591,500.4401,500.5798,1226.0
2025-04-14 14:30:00,501.28,502.59,501.28,502.59,1343.0,500.5499,501.858,500.5499,501.858,1343.0
2025-04-14 14:35:00,502.97,503.62,501.69,502.46,2983.0,502.2374,502.8865,500.9593,501.7282,2983.0
2025-04-14 14:40:00,502.46,502.68,501.82,502.68,892.0,501.7282,501.9479,501.0891,501.9479,892.0
2025-04-14 14:45:00,502.32,503.19,502.2,503.02,3984.0,501.5884,502.4571,501.4686,502.2874,3984.0
2025-04-14 14:50:00,503.14,503.37,502.42,502.79,2097.0,502.4072,502.6368,501.6882,502.0577,2097.0
2025-04-14 14:55:00,502.41,503.26,502.4,502.63,2105.0,501.6782,502.527,501.6683,501.8979,2105.0
2025-04-14 15:00:00,503.44,504.28,502.5,503.27,4009.0,502.7067,503.5455,501.7681,502.537,4009.0
2025-04-14 15:05:00,503.05,504.27,503.05,504.27,2524.0,502.3173,503.5355,502.3173,503.5355,2524.0
2025-04-14 15:10:00,503.94,505.11,503.59,503.65,5121.0,503.206,504.3743,502.8565,502.9164,5121.0
2025-04-14 15:15:00,503.72,504.1,503.13,503.92,3243.0,502.9863,503.3658,502.3972,503.186,3243.0
2025-04-14 15:20:00,503.43,503.84,503.12,503.84,2230.0,502.6968,503.1062,502.3872,503.1062,2230.0
2025-04-14 15:25:00,503.34,504.02,502.91,502.97,2327.0,502.6069,503.2859,502.1775,502.2374,2327.0
2025-04-14 15:30:00,503.11,504.11,502.76,504.11,3399.0,502.3772,503.3758,502.0277,503.3758,3399.0
2025-04-14 15:35:00,503.69,504.46,503.37,504.4,5259.0,502.9564,503.7253,502.6368,503.6653,5259.0
2025-04-14 15:40:00,504.43,505.32,504.37,504.44,5637.0,503.6953,504.584,503.6354,503.7053,5637.0
2025-04-14 15:45:00,504.5,504.76,503.9,504.55,1943.0,503.7652,504.0248,503.1661,503.8151,1943.0
2025-04-14 15:50:00,503.99,505.19,503.08,504.17,6847.0,503.2559,504.4542,502.3473,503.4357,6847.0
2025-04-14 15:55:00,504.27,504.27,502.98,503.53,20213.0,503.5355,503.5355,502.2474,502.7966,20213.0
2025-04-15 09:30:00,504.5,504.58,504.5,504.58,1898.0,503.7652,503.8451,503.7652,503.8451,1898.0
2025-04-15 09:35:00,502.95,502.95,502.95,502.95,100.0,502.2175,502.2175,502.2175,502.2175,100.0
2025-04-15 09:40:00,504.75,505.28,503.0,503.0,2201.0,504.0148,504.5441,502.2674,502.2674,2201.0
2025-04-15 09:45:00,503.94,505.99,503.93,505.78,751.0,503.206,505.253,503.196,505.0433,751.0
2025-04-15 09:50:00,505.98,507.65,505.98,506.79,835.0,505.243,506.9106,505.243,506.0519,835.0
2025-04-15 09:55:00,506.94,507.12,506.16,506.64,1005.0,506.2016,506.3814,505.4228,505.9021,1005.0
2025-04-15 10:00:00,507.71,507.71,507.71,507.71,353.0,506.9705,506.9705,506.9705,506.9705,353.0
2025-04-15 10:05:00,507.94,507.94,506.59,506.59,200.0,507.2002,507.2002,505.8522,505.8522,200.0
2025-04-15 10:10:00,506.53,506.91,505.76,505.91,939.0,505.7922,506.1717,505.0234,505.1731,939.0
2025-04-15 10:15:00,504.92,504.92,504.92,504.92,100.0,504.1846,504.1846,504.1846,504.1846,100.0
2025-04-15 10:20:00,502.9,506.38,502.9,505.25,1670.0,502.1675,505.6425,502.1675,504.5141,1670.0
2025-04-15 10:25:00,504.14,504.61,503.29,503.93,1100.0,503.4057,503.875,502.557,503.196,1100.0
2025-04-15 10:30:00,504.11,504.97,504.11,504.97,800.0,503.3758,504.2345,503.3758,504.2345,800.0
2025-04-15 10:35:00,504.73,504.73,503.69,503.69,800.0,503.9949,503.9949,502.9564,502.9564,800.0
2025-04-15 10:40:00,502.47,504.23,502.47,503.79,900.0,501.7382,503.4956,501.7382,503.0562,900.0
2025-04-15 10:45:00,502.95,503.21,502.09,503.17,600.0,502.2175,502.4771,501.3587,502.4371,600.0
2025-04-15 10:50:00,503.47,504.04,503.03,503.03,823.0,502.7367,503.3059,502.2973,502.2973,823.0
2025-04-15 10:55:00,504.04,504.14,503.24,503.24,4413.0,503.3059,503.4057,502.507,502.507,4413.0
2025-04-15 11:00:00,502.36,503.32,502.36,503.31,391.0,501.6283,502.5869,501.6283,502.5769,391.0
2025-04-15 11:05:00,503.55,503.55,502.66,502.66,400.0,502.8166,502.8166,501.9279,501.9279,400.0
2025-04-15 11:10:00,503.35,503.76,502.43,503.76,3492.0,502.6169,503.0263,501.6982,503.0263,3492.0
2025-04-15 11:15:00,503.76,503.76,503.76,503.76,0.0,503.0263,503.0263,503.0263,503.0263,0.0
2025-04-15 11:20:00,503.77,503.87,503.0,503.6,1191.0,503.0363,503.1361,502.2674,502.8665,1191.0
2025-04-15 11:25:00,502.95,503.1,502.23,502.26,1070.0,502.2175,502.3672,501.4985,501.5285,1070.0
2025-04-15 11:30:00,503.54,503.83,503.54,503.83,800.0,502.8066,503.0962,502.8066,503.0962,800.0
2025-04-15 11:35:00,503.71,503.97,502.63,502.89,900.0,502.9764,503.236,501.8979,502.1575,900.0
2025-04-15 11:40:00,502.81,502.81,502.81,502.81,100.0,502.0777,502.0777,502.0777,502.0777,100.0
2025-04-15 11:45:00,503.05,503.05,502.08,502.6,892.0,502.3173,502.3173,501.3487,501.868,892.0
2025-04-15 11:50:00,502.61,503.41,502.6,503.41,605.0,501.878,502.6768,501.868,502.6768,605.0
2025-04-15 11:55:00,502.82,502.9,502.14,502.64,1540.0,502.0876,502.1675,501.4086,501.9079,1540.0
2025-04-15 12:00:00,503.62,503.62,503.62,503.62,100.0,502.8865,502.8865,502.8865,502.8865,100.0
2025-04-15 12:05:00,502.88,502.88,501.72,501.79,700.0,502.1476,502.1476,500.9893,501.0591,700.0
2025-04-15 12:10:00,502.34,502.82,502.33,502.81,828.0,501.6083,502.0876,501.5984,502.0777,828.0
2025-04-15 12:15:00,502.34,502.34,501.74,501.75,900.0,501.6083,501.6083,501.0092,501.0192,900.0
2025-04-15 12:20:00,501.23,502.4,501.23,502.4,1206.0,500.5,501.6683,500.5,501.6683,1206.0
2025-04-15 12:25:00,502.89,502.97,502.3,502.3,731.0,502.1575,502.2374,501.5684,501.5684,731.0
2025-04-15 12:30:00,502.43,502.43,502.42,502.43,100.0,501.6982,501.6982,501.6882,501.6982,100.0
2025-04-15 12:35:00,501.78,502.3,501.78,501.81,400.0,501.0492,501.5684,501.0492,501.0791,400.0
2025-04-15 12:40:00,501.36,502.73,501.36,502.73,915.0,500.6298,501.9978,500.6298,501.9978,915.0
2025-04-15 12:45:00,502.68,502.82,502.13,502.73,770.0,501.9479,502.0876,501.3987,501.9978,770.0
2025-04-15 12:50:00,502.03,502.03,501.78,501.87,579.0,501.2988,501.2988,501.0492,501.139,579.0
2025-04-15 12:55:00,500.98,500.98,500.57,500.57,400.0,500.2503,500.2503,499.8409,499.8409,400.0
2025-04-15 13:00:00,500.82,501.73,500.82,501.47,876.0,500.0906,500.9992,500.0906,500.7396,876.0
2025-04-15 13:05:00,501.36,501.71,501.21,501.22,320.0,500.6298,500.9793,500.48,500.49,320.0
2025-04-15 13:10:00,501.0,501.16,500.89,500.89,452.0,500.2703,500.4301,500.1605,500.1605,452.0
2025-04-15 13:15:00,500.09,500.73,499.35,500.33,695.0,499.3616,500.0007,498.6227,499.6013,695.0
2025-04-15 13:20:00,498.97,498.97,498.97,498.97,100.0,498.2433,498.2433,498.2433,498.2433,100.0
2025-04-15 13:25:00,499.23,500.02,498.48,500.02,4293.0,498.5029,499.2917,497.754,499.2917,4293.0
2025-04-15 13:30:00,500.26,500.26,499.53,499.57,600.0,499.5314,499.5314,498.8024,498.8424,600.0
2025-04-15 13:35:00,500.17,500.17,500.17,500.17,100.0,499.4415,499.4415,499.4415,499.4415,100.0
2025-04-15 13:40:00,500.26,500.43,500.26,500.43,400.0,499.5314,499.7011,499.5314,499.7011,400.0
2025-04-15 13:45:00,500.43,500.43,500.43,500.43,0.0,499.7011,499.7011,499.7011,499.7011,0.0
2025-04-15 13:50:00,500.3,500.3,499.64,500.1,1522.0,499.5713,499.5713,498.9123,499.3716,1522.0
2025-04-15 13:55:00,500.36,500.37,500.36,500.37,442.0,499.6312,499.6412,499.6312,499.6412,442.0
2025-04-15 14:00:00,500.12,500.12,498.76,499.45,2347.0,499.3916,499.3916,498.0336,498.7226,2347.0
2025-04-15 14:05:00,499.31,500.01,499.3,499.38,708.0,498.5828,499.2817,498.5728,498.6527,708.0
2025-04-15 14:10:00,500.01,500.01,498.78,498.78,600.0,499.2817,499.2817,498.0535,498.0535,600.0
2025-04-15 14:15:00,498.6,499.14,497.97,497.97,1526.0,497.8738,498.413,497.2447,497.2447,1526.0
2025-04-15 14:20:00,498.53,499.09,498.53,499.09,200.0,497.8039,498.3631,497.8039,498.3631,200.0
2025-04-15 14:25:00,499.09,499.34,498.51,498.92,1705.0,498.3631,498.6127,497.7839,498.1933,1705.0
2025-04-15 14:30:00,499.53,500.03,499.5,499.71,1400.0,498.8024,499.3017,498.7725,498.9822,1400.0
2025-04-15 14:35:00,499.69,500.25,499.35,500.25,2929.0,498.9622,499.5214,498.6227,499.5214,2929.0
2025-04-15 14:40:00,500.33,500.71,500.33,500.71,300.0,499.6013,499.9807,499.6013,499.9807,300.0
2025-04-15 14:45:00,501.1,501.39,500.78,501.0,925.0,500.3702,500.6597,500.0506,500.2703,925.0
2025-04-15 14:50:00,501.26,501.26,500.36,500.6,1498.0,500.5299,500.5299,499.6312,499.8709,1498.0
2025-04-15 14:55:00,500.96,501.3,500.96,501.3,704.0,500.2304,500.5699,500.2304,500.5699,704.0
2025-04-15 15:00:00,500.67,500.67,500.52,500.57,460.0,499.9408,499.9408,499.791,499.8409,460.0
2025-04-15 15:05:00,500.0,500.47,499.19,499.65,2878.0,499.2718,499.7411,498.4629,498.9223,2878.0
2025-04-15 15:10:00,499.67,500.41,499.08,500.41,1129.0,498.9422,499.6812,498.3531,499.6812,1129.0
2025-04-15 15:15:00,499.66,500.64,499.66,500.33,540.0,498.9323,499.9108,498.9323,499.6013,540.0
2025-04-15 15:20:00,499.91,499.91,499.19,499.47,669.0,499.1819,499.1819,498.4629,498.7425,669.0
2025-04-15 15:25:00,499.33,499.66,498.69,499.54,1941.0,498.6027,498.9323,497.9637,498.8124,1941.0
2025-04-15 15:30:00,500.0,500.43,499.54,500.23,1478.0,499.2718,499.7011,498.8124,499.5014,1478.0
2025-04-15 15:35:00,499.74,499.74,499.24,499.65,1525.0,499.0121,499.0121,498.5129,498.9223,1525.0
2025-04-15 15:40:00,499.18,499.69,499.06,499.21,900.0,498.4529,498.9622,498.3331,498.4829,900.0
2025-04-15 15:45:00,499.16,499.16,498.1,498.27,2719.0,498.433,498.433,497.3745,497.5443,2719.0
2025-04-15 15:50:00,499.18,500.24,497.72,499.0,5101.0,498.4529,499.5114,496.9951,498.2732,5101.0
2025-04-15 15:55:00,498.97,499.36,498.03,498.94,10791.0,498.2433,498.6327,497.3046,498.2133,10791.0
2025-04-16 09:30:00,494.4,494.4,494.4,494.4,3054.0,493.6799,493.6799,493.6799,493.6799,3054.0
2025-04-16 09:35:00,494.4,494.4,494.4,494.4,0.0,493.6799,493.6799,493.6799,493.6799,0.0
2025-04-16 09:40:00,494.38,496.44,492.95,492.95,601.0,493.6599,495.7169,492.232,492.232,601.0
2025-04-16 09:45:00,495.35,495.88,493.4,495.88,3224.0,494.6285,495.1578,492.6814,495.1578,3224.0
2025-04-16 09:50:00,495.0,495.0,494.99,495.0,250.0,494.279,494.279,494.2691,494.279,250.0
2025-04-16 09:55:00,494.95,495.7,494.83,494.84,439.0,494.2291,494.978,494.1093,494.1193,439.0
2025-04-16 10:00:00,494.94,495.34,494.67,495.34,800.0,494.2191,494.6185,493.9495,494.6185,800.0
2025-04-16 10:05:00,496.7,498.64,495.88,496.91,1813.0,495.9766,497.9137,495.1578,496.1863,1813.0
2025-04-16 10:10:00,496.72,496.72,495.56,495.56,408.0,495.9965,495.9965,494.8382,494.8382,408.0
2025-04-16 10:15:00,494.42,495.17,494.42,494.43,1150.0,493.6999,494.4488,493.6999,493.7099,1150.0
2025-04-16 10:20:00,494.77,494.77,494.77,494.77,100.0,494.0494,494.0494,494.0494,494.0494,100.0
2025-04-16 10:25:00,495.5,496.49,493.89,495.27,2308.0,494.7783,495.7669,493.1707,494.5486,2308.0
2025-04-16 10:30:00,494.17,496.15,494.16,495.7,1010.0,493.4502,495.4274,493.4403,494.978,1010.0
2025-04-16 10:35:00,495.13,495.13,495.12,495.13,100.0,494.4088,494.4088,494.3989,494.4088,100.0
2025-04-16 10:40:00,496.28,496.38,496.28,496.38,203.0,495.5572,495.657,495.5572,495.657,203.0
2025-04-16 10:45:00,496.15,496.16,493.9,494.15,599.0,495.4274,495.4373,493.1806,493.4303,599.0
2025-04-16 10:50:00,494.12,494.12,494.0,494.0,700.0,493.4003,493.4003,493.2805,493.2805,700.0
2025-04-16 10:55:00,493.87,493.89,492.57,492.57,1718.0,493.1507,493.1707,491.8526,491.8526,1718.0
2025-04-16 11:00:00,493.85,494.58,493.57,494.58,960.0,493.1307,493.8596,492.8511,493.8596,960.0
2025-04-16 11:05:00,494.51,494.79,493.75,494.79,548.0,493.7898,494.0693,493.0309,494.0693,548.0
2025-04-16 11:10:00,495.13,495.23,495.13,495.14,450.0,494.4088,494.5087,494.4088,494.4188,450.0
2025-04-16 11:15:00,493.7,494.76,493.7,494.22,886.0,492.9809,494.0394,492.9809,493.5002,886.0
2025-04-16 11:20:00,494.11,495.71,494.11,495.46,1777.0,493.3903,494.988,493.3903,494.7384,1777.0
2025-04-16 11:25:00,495.9,496.5,495.8,495.8,623.0,495.1777,495.7769,495.0779,495.0779,623.0
2025-04-16 11:30:00,495.77,497.02,495.76,497.02,3106.0,495.0479,496.2961,495.0379,496.2961,3106.0
2025-04-16 11:35:00,496.78,496.95,496.73,496.95,996.0,496.0564,496.2262,496.0065,496.2262,996.0
2025-04-16 11:40:00,496.05,496.05,496.05,496.05,100.0,495.3275,495.3275,495.3275,495.3275,100.0
2025-04-16 11:45:00,496.05,496.05,496.05,496.05,0.0,495.3275,495.3275,495.3275,495.3275,0.0
2025-04-16 11:50:00,495.29,495.31,495.29,495.31,200.0,494.5686,494.5886,494.5686,494.5886,200.0
2025-04-16 11:55:00,495.31,495.31,495.31,495.31,0.0,494.5886,494.5886,494.5886,494.5886,0.0
2025-04-16 12:00:00,495.31,495.31,495.31,495.31,0.0,494.5886,494.5886,494.5886,494.5886,0.0
2025-04-16 12:05:00,495.31,495.31,495.31,495.31,0.0,494.5886,494.5886,494.5886,494.5886,0.0
2025-04-16 12:10:00,495.31,495.31,495.31,495.31,0.0,494.5886,494.5886,494.5886,494.5886,0.0
2025-04-16 12:15:00,494.98,494.98,494.43,494.43,200.0,494.2591,494.2591,493.7099,493.7099,200.0
2025-04-16 12:20:00,495.55,495.55,495.55,495.55,130.0,494.8282,494.8282,494.8282,494.8282,130.0
2025-04-16 12:25:00,495.65,495.65,494.95,494.95,1642.0,494.9281,494.9281,494.2291,494.2291,1642.0
2025-04-16 12:30:00,495.4,496.39,495.4,496.39,300.0,494.6785,495.667,494.6785,495.667,300.0
2025-04-16 12:35:00,496.39,496.39,495.29,495.3,312.0,495.667,495.667,494.5686,494.5786,312.0
2025-04-16 12:40:00,495.59,495.59,495.59,495.59,273.0,494.8682,494.8682,494.8682,494.8682,273.0
2025-04-16 12:45:00,495.33,495.33,494.95,494.95,400.0,494.6086,494.6086,494.2291,494.2291,400.0
2025-04-16 12:50:00,494.83,494.88,494.83,494.88,203.0,494.1093,494.1592,494.1093,494.1592,203.0
2025-04-16 12:55:00,494.95,494.95,494.56,494.56,389.0,494.2291,494.2291,493.8397,493.8397,389.0
2025-04-16 13:00:00,495.15,495.3,494.9,495.1,913.0,494.4288,494.5786,494.1792,494.3789,913.0
2025-04-16 13:05:00,495.27,495.59,494.88,495.36,900.0,494.5486,494.8682,494.1592,494.6385,900.0
2025-04-16 13:10:00,495.86,495.86,495.34,495.82,418.0,495.1378,495.1378,494.6185,495.0978,418.0
2025-04-16 13:15:00,496.14,496.48,496.14,496.48,585.0,495.4174,495.7569,495.4174,495.7569,585.0
2025-04-16 13:20:00,496.56,496.56,495.62,495.81,1111.0,495.8368,495.8368,494.8981,495.0879,1111.0
2025-04-16 13:25:00,495.82,495.82,495.21,495.21,334.0,495.0978,495.0978,494.4887,494.4887,334.0
2025-04-16 13:30:00,495.11,495.59,493.41,493.41,1800.0,494.3889,494.8682,492.6914,492.6914,1800.0
2025-04-16 13:35:00,493.03,493.06,492.74,493.06,400.0,492.3119,492.3419,492.0223,492.3419,400.0
2025-04-16 13:40:00,491.5,491.51,490.37,491.31,2050.0,490.7841,490.7941,489.6558,490.5944,2050.0
2025-04-16 13:45:00,490.38,490.92,488.95,488.98,1104.0,489.6658,490.205,488.2378,488.2678,1104.0
2025-04-16 13:50:00,488.8,489.14,487.8,489.07,913.0,488.0881,488.4276,487.0895,488.3577,913.0
2025-04-16 13:55:00,487.96,488.18,487.08,487.09,800.0,487.2493,487.469,486.3706,486.3806,800.0
2025-04-16 14:00:00,487.91,488.15,485.6,486.14,2220.0,487.1994,487.439,484.8927,485.4319,2220.0
2025-04-16 14:05:00,487.29,488.5,487.28,488.5,1033.0,486.5803,487.7885,486.5703,487.7885,1033.0
2025-04-16 14:10:00,488.51,488.9,488.06,488.06,977.0,487.7985,488.1879,487.3491,487.3491,977.0
2025-04-16 14:15:00,488.49,488.74,487.91,487.91,1912.0,487.7785,488.0282,487.1994,487.1994,1912.0
2025-04-16 14:20:00,488.65,490.5,487.88,490.5,951.0,487.9383,489.7856,487.1694,489.7856,951.0
2025-04-16 14:25:00,490.78,490.78,490.24,490.24,500.0,490.0652,490.0652,489.526,489.526,500.0
2025-04-16 14:30:00,490.24,491.1,490.15,491.1,305.0,489.526,490.3847,489.4361,490.3847,305.0
2025-04-16 14:35:00,490.22,490.22,489.29,490.0,1246.0,489.506,489.506,488.5774,489.2863,1246.0
2025-04-16 14:40:00,490.0,490.83,489.15,489.99,7589.0,489.2863,490.1151,488.4376,489.2763,7589.0
2025-04-16 14:45:00,490.12,490.25,489.02,489.07,2616.0,489.4061,489.536,488.3077,488.3577,2616.0
2025-04-16 14:50:00,489.16,489.19,487.75,487.75,4220.0,488.4475,488.4775,487.0396,487.0396,4220.0
2025-04-16 14:55:00,488.41,488.55,486.9,486.9,2725.0,487.6986,487.8384,486.1908,486.1908,2725.0
2025-04-16 15:00:00,487.06,487.11,485.51,485.51,2265.0,486.3506,486.4005,484.8029,484.8029,2265.0
2025-04-16 15:05:00,485.55,486.27,485.43,485.88,4218.0,484.8428,485.5618,484.723,485.1723,4218.0
2025-04-16 15:10:00,485.66,487.62,485.14,487.62,1755.0,484.9526,486.9098,484.4334,486.9098,1755.0
2025-04-16 15:15:00,487.57,487.57,486.37,487.25,1203.0,486.8599,486.8599,485.6616,486.5403,1203.0
2025-04-16 15:20:00,487.13,487.88,486.75,487.15,1008.0,486.4205,487.1694,486.0411,486.4405,1008.0
2025-04-16 15:25:00,486.7,486.92,486.27,486.9,962.0,485.9911,486.2108,485.5618,486.1908,962.0
2025-04-16 15:30:00,487.41,488.51,487.32,487.32,1509.0,486.7001,487.7985,486.6102,486.6102,1509.0
2025-04-16 15:35:00,487.44,487.54,486.97,487.27,748.0,486.73,486.8299,486.2607,486.5603,748.0
2025-04-16 15:40:00,488.09,489.0,488.05,488.63,813.0,487.3791,488.2878,487.3392,487.9183,813.0
2025-04-16 15:45:00,488.43,488.69,487.72,488.69,1131.0,487.7186,487.9782,487.0096,487.9782,1131.0
2025-04-16 15:50:00,488.64,491.66,488.64,491.66,2279.0,487.9283,490.9439,487.9283,490.9439,2279.0
2025-04-16 15:55:00,490.79,492.19,490.15,490.83,14401.0,490.0752,491.4731,489.4361,490.1151,14401.0
2025-04-17 09:30:00,489.82,493.06,489.82,493.06,14775.0,489.1066,492.3419,489.1066,492.3419,14775.0
2025-04-17 09:35:00,493.42,493.42,489.95,492.63,900.0,492.7013,492.7013,489.2364,491.9125,900.0
2025-04-17 09:40:00,492.75,493.16,492.75,493.16,300.0,492.0323,492.4417,492.0323,492.4417,300.0
2025-04-17 09:45:00,491.43,491.43,491.43,491.43,1065.0,490.7142,490.7142,490.7142,490.7142,1065.0
2025-04-17 09:50:00,494.02,494.03,494.02,494.02,3214.0,493.3005,493.3105,493.3005,493.3005,3214.0
2025-04-17 09:55:00,492.14,492.19,490.4,491.34,2714.0,491.4232,491.4731,489.6857,490.6244,2714.0
2025-04-17 10:00:00,492.01,493.07,491.49,492.27,4950.0,491.2934,492.3518,490.7741,491.553,4950.0
2025-04-17 10:05:00,492.83,492.83,491.27,491.27,1000.0,492.1122,492.1122,490.5545,490.5545,1000.0
2025-04-17 10:10:00,491.13,491.31,490.3,490.38,400.0,490.4147,490.5944,489.5859,489.6658,400.0
2025-04-17 10:15:00,490.2,491.6,490.2,490.35,2489.0,489.486,490.884,489.486,489.6358,2489.0
2025-04-17 10:20:00,490.34,490.34,490.34,490.34,100.0,489.6258,489.6258,489.6258,489.6258,100.0
2025-04-17 10:25:00,491.7,491.7,489.41,489.42,2005.0,490.9838,490.9838,488.6972,488.7072,2005.0
2025-04-17 10:30:00,489.29,489.64,489.29,489.53,543.0,488.5774,488.9268,488.5774,488.817,543.0
2025-04-17 10:35:00,489.1,489.1,488.27,488.79,400.0,488.3876,488.3876,487.5588,488.0781,400.0
2025-04-17 10:40:00,489.57,490.39,489.57,490.39,588.0,488.8569,489.6758,488.8569,489.6758,588.0
2025-04-17 10:45:00,490.39,490.39,490.39,490.39,0.0,489.6758,489.6758,489.6758,489.6758,0.0
2025-04-17 10:50:00,491.3,491.33,489.88,489.88,836.0,490.5844,490.6144,489.1665,489.1665,836.0
2025-04-17 10:55:00,489.88,490.19,489.74,490.19,961.0,489.1665,489.476,489.0267,489.476,961.0
2025-04-17 11:00:00,491.34,491.86,491.34,491.86,200.0,490.6244,491.1436,490.6244,491.1436,200.0
2025-04-17 11:05:00,493.29,494.73,493.28,494.73,200.0,492.5715,494.0094,492.5615,494.0094,200.0
2025-04-17 11:10:00,493.25,493.47,493.25,493.47,200.0,492.5316,492.7513,492.5316,492.7513,200.0
2025-04-17 11:15:00,496.04,496.04,495.61,495.61,200.0,495.3175,495.3175,494.8881,494.8881,200.0
2025-04-17 11:20:00,494.76,495.39,494.76,494.88,440.0,494.0394,494.6685,494.0394,494.1592,440.0
2025-04-17 11:25:00,493.77,493.94,493.77,493.94,200.0,493.0508,493.2206,493.0508,493.2206,200.0
2025-04-17 11:30:00,495.62,495.74,495.62,495.74,300.0,494.8981,495.018,494.8981,495.018,300.0
2025-04-17 11:35:00,494.53,495.79,494.53,495.79,658.0,493.8097,495.0679,493.8097,495.0679,658.0
2025-04-17 11:40:00,495.75,495.75,494.84,494.84,204.0,495.0279,495.0279,494.1193,494.1193,204.0
2025-04-17 11:45:00,496.09,496.09,495.44,495.88,400.0,495.3675,495.3675,494.7184,495.1578,400.0
2025-04-17 11:50:00,496.52,497.08,495.62,495.62,1050.0,495.7968,496.356,494.8981,494.8981,1050.0
2025-04-17 11:55:00,496.69,496.69,496.14,496.14,300.0,495.9666,495.9666,495.4174,495.4174,300.0
2025-04-17 12:00:00,496.6,497.92,494.93,494.93,1565.0,495.8767,497.1948,494.2091,494.2091,1565.0
2025-04-17 12:05:00,495.31,496.51,494.62,494.62,1401.0,494.5886,495.7868,493.8996,493.8996,1401.0
2025-04-17 12:10:00,494.62,494.62,494.37,494.37,302.0,493.8996,493.8996,493.65,493.65,302.0
2025-04-17 12:15:00,494.74,495.66,494.74,495.56,1200.0,494.0194,494.9381,494.0194,494.8382,1200.0
2025-04-17 12:20:00,494.92,495.28,494.92,495.28,300.0,494.1992,494.5586,494.1992,494.5586,300.0
2025-04-17 12:25:00,495.28,495.28,495.27,495.28,100.0,494.5586,494.5586,494.5486,494.5586,100.0
2025-04-17 12:30:00,495.8,496.85,495.76,496.85,1368.0,495.0779,496.1263,495.0379,496.1263,1368.0
2025-04-17 12:35:00,497.4,497.95,496.26,496.38,2115.0,496.6755,497.2247,495.5372,495.657,2115.0
2025-04-17 12:40:00,496.16,496.16,496.16,496.16,100.0,495.4373,495.4373,495.4373,495.4373,100.0
2025-04-17 12:45:00,497.77,497.99,497.75,497.75,1018.0,497.045,497.2647,497.025,497.025,1018.0
2025-04-17 12:50:00,497.58,498.69,497.58,498.15,910.0,496.8553,497.9637,496.8553,497.4244,910.0
2025-04-17 12:55:00,498.15,498.6,498.02,498.02,1000.0,497.4244,497.8738,497.2946,497.2946,1000.0
2025-04-17 13:00:00,498.68,498.68,497.98,498.04,700.0,497.9537,497.9537,497.2547,497.3146,700.0
2025-04-17 13:05:00,497.53,497.53,497.52,497.53,200.0,496.8054,496.8054,496.7954,496.8054,200.0
2025-04-17 13:10:00,496.74,496.74,496.72,496.73,200.0,496.0165,496.0165,495.9965,496.0065,200.0
2025-04-17 13:15:00,496.72,496.72,495.73,495.73,227.0,495.9965,495.9965,495.008,495.008,227.0
2025-04-17 13:20:00,495.8,495.8,494.2,494.2,900.0,495.0779,495.0779,493.4802,493.4802,900.0
2025-04-17 13:25:00,495.56,495.56,495.31,495.31,300.0,494.8382,494.8382,494.5886,494.5886,300.0
2025-04-17 13:30:00,495.45,496.42,495.45,496.17,506.0,494.7284,495.697,494.7284,495.4473,506.0
2025-04-17 13:35:00,496.17,496.17,496.17,496.17,0.0,495.4473,495.4473,495.4473,495.4473,0.0
2025-04-17 13:40:00,494.81,495.29,494.81,495.29,500.0,494.0893,494.5686,494.0893,494.5686,500.0
2025-04-17 13:45:00,496.02,496.62,496.02,496.62,200.0,495.2976,495.8967,495.2976,495.8967,200.0
2025-04-17 13:50:00,496.09,496.13,496.03,496.03,345.0,495.3675,495.4074,495.3075,495.3075,345.0
2025-04-17 13:55:00,496.67,496.67,496.6,496.6,204.0,495.9466,495.9466,495.8767,495.8767,204.0
2025-04-17 14:00:00,496.58,496.58,496.01,496.01,219.0,495.8567,495.8567,495.2876,495.2876,219.0
2025-04-17 14:05:00,497.76,498.19,496.69,497.16,2055.0,497.035,497.4644,495.9666,496.4359,2055.0
2025-04-17 14:10:00,497.39,497.39,496.57,496.57,600.0,496.6656,496.6656,495.8468,495.8468,600.0
2025-04-17 14:15:00,496.36,496.36,496.35,496.36,141.0,495.6371,495.6371,495.6271,495.6371,141.0
2025-04-17 14:20:00,496.81,497.03,496.71,496.71,1178.0,496.0864,496.3061,495.9865,495.9865,1178.0
2025-04-17 14:25:00,497.14,497.14,496.49,496.7,1321.0,496.4159,496.4159,495.7669,495.9766,1321.0
2025-04-17 14:30:00,497.07,497.47,497.07,497.17,300.0,496.346,496.7454,496.346,496.4459,300.0
2025-04-17 14:35:00,497.58,497.58,497.55,497.55,315.0,496.8553,496.8553,496.8253,496.8253,315.0
2025-04-17 14:40:00,497.48,497.48,497.23,497.33,1098.0,496.7554,496.7554,496.5058,496.6056,1098.0
2025-04-17 14:45:00,497.33,497.8,497.32,497.48,1122.0,496.6056,497.075,496.5957,496.7554,1122.0
2025-04-17 14:50:00,496.83,497.45,496.58,497.22,1150.0,496.1064,496.7255,495.8567,496.4958,1150.0
2025-04-17 14:55:00,497.11,497.11,496.4,496.4,662.0,496.386,496.386,495.677,495.677,662.0
2025-04-17 15:00:00,496.01,496.37,496.01,496.37,379.0,495.2876,495.647,495.2876,495.647,379.0
2025-04-17 15:05:00,496.25,496.27,496.25,496.27,200.0,495.5272,495.5472,495.5272,495.5472,200.0
2025-04-17 15:10:00,496.21,496.26,494.75,494.75,2010.0,495.4873,495.5372,494.0294,494.0294,2010.0
2025-04-17 15:15:00,495.12,495.25,495.12,495.25,381.0,494.3989,494.5287,494.3989,494.5287,381.0
2025-04-17 15:20:00,495.15,496.22,494.89,495.62,1922.0,494.4288,495.4973,494.1692,494.8981,1922.0
2025-04-17 15:25:00,495.6,496.22,495.51,495.51,900.0,494.8782,495.4973,494.7883,494.7883,900.0
2025-04-17 15:30:00,495.55,496.77,495.13,496.12,1006.0,494.8282,496.0465,494.4088,495.3974,1006.0
2025-04-17 15:35:00,496.26,496.26,495.17,495.85,1593.0,495.5372,495.5372,494.4488,495.1278,1593.0
2025-04-17 15:40:00,495.78,496.7,495.24,496.09,1000.0,495.0579,495.9766,494.5187,495.3675,1000.0
2025-04-17 15:45:00,495.75,495.76,494.74,495.31,1200.0,495.0279,495.0379,494.0194,494.5886,1200.0
2025-04-17 15:50:00,494.49,495.55,493.36,495.46,1093.0,493.7698,494.8282,492.6414,494.7384,1093.0
2025-04-17 15:55:00,495.48,495.48,493.66,494.32,9360.0,494.7583,494.7583,492.941,493.6,9360.0
2025-04-21 09:30:00,491.14,491.28,489.43,489.43,2780.0,490.4247,490.5645,488.7172,488.7172,2780.0
2025-04-21 09:35:00,489.47,490.65,488.58,489.39,1200.0,488.7571,489.9354,487.8684,488.6772,1200.0
2025-04-21 09:40:00,489.0,489.87,489.0,489.87,300.0,488.2878,489.1565,488.2878,489.1565,300.0
2025-04-21 09:45:00,490.01,490.02,486.76,488.66,6624.0,489.2963,489.3063,486.051,487.9483,6624.0
2025-04-21 09:50:00,487.92,491.25,487.91,490.68,1477.0,487.2093,490.5345,487.1994,489.9653,1477.0
2025-04-21 09:55:00,490.68,490.68,490.68,490.68,0.0,489.9653,489.9653,489.9653,489.9653,0.0
2025-04-21 10:00:00,489.05,490.31,488.19,489.55,12259.0,488.3377,489.5959,487.479,488.837,12259.0
2025-04-21 10:05:00,489.74,489.84,489.02,489.61,1891.0,489.0267,489.1266,488.3077,488.8969,1891.0
2025-04-21 10:10:00,488.79,488.81,488.24,488.76,4958.0,488.0781,488.0981,487.5289,488.0481,4958.0
2025-04-21 10:15:00,488.97,488.97,487.47,487.85,2962.0,488.2578,488.2578,486.76,487.1395,2962.0
2025-04-21 10:20:00,488.31,488.31,487.89,487.89,248.0,487.5988,487.5988,487.1794,487.1794,248.0
2025-04-21 10:25:00,488.64,490.0,488.64,490.0,6493.0,487.9283,489.2863,487.9283,489.2863,6493.0
2025-04-21 10:30:00,489.38,489.41,488.62,488.62,700.0,488.6672,488.6972,487.9083,487.9083,700.0
2025-04-21 10:35:00,488.62,488.62,488.62,488.62,0.0,487.9083,487.9083,487.9083,487.9083,0.0
2025-04-21 10:40:00,489.77,490.58,488.16,488.16,2893.0,489.0567,489.8655,487.449,487.449,2893.0
2025-04-21 10:45:00,488.23,488.23,487.67,488.08,1432.0,487.5189,487.5189,486.9597,487.3691,1432.0
2025-04-21 10:50:00,487.59,487.67,487.58,487.58,545.0,486.8798,486.9597,486.8698,486.8698,545.0
2025-04-21 10:55:00,488.0,488.0,486.82,487.88,2941.0,487.2892,487.2892,486.111,487.1694,2941.0
2025-04-21 11:00:00,487.57,487.59,486.42,486.51,1261.0,486.8599,486.8798,485.7115,485.8014,1261.0
2025-04-21 11:05:00,486.45,487.05,486.33,487.01,860.0,485.7415,486.3406,485.6217,486.3007,860.0
2025-04-21 11:10:00,486.72,487.03,486.0,486.37,5874.0,486.0111,486.3206,485.2921,485.6616,5874.0
2025-04-21 11:15:00,486.35,486.9,486.28,486.9,931.0,485.6416,486.1908,485.5717,486.1908,931.0
2025-04-21 11:20:00,486.43,486.45,485.59,486.18,5901.0,485.7215,485.7415,484.8827,485.4719,5901.0
2025-04-21 11:25:00,485.75,485.92,485.36,485.36,2372.0,485.0425,485.2123,484.6531,484.6531,2372.0
2025-04-21 11:30:00,485.27,485.27,483.92,484.12,2346.0,484.5632,484.5632,483.2152,483.4149,2346.0
2025-04-21 11:35:00,484.34,484.34,483.76,483.77,229.0,483.6346,483.6346,483.0554,483.0654,229.0
2025-04-21 11:40:00,484.23,484.64,483.85,483.85,427.0,483.5247,483.9341,483.1453,483.1453,427.0
2025-04-21 11:45:00,484.95,484.96,483.22,483.25,6572.0,484.2437,484.2537,482.5162,482.5462,6572.0
2025-04-21 11:50:00,483.38,483.38,483.37,483.38,400.0,482.676,482.676,482.666,482.676,400.0
2025-04-21 11:55:00,483.14,483.17,482.57,483.15,1098.0,482.4363,482.4663,481.8671,482.4463,1098.0
2025-04-21 12:00:00,483.29,483.95,483.1,483.9,4061.0,482.5861,483.2451,482.3964,483.1952,4061.0
2025-04-21 12:05:00,484.18,484.2,484.15,484.16,500.0,483.4748,483.4948,483.4448,483.4548,500.0
2025-04-21 12:10:00,484.22,484.38,484.22,484.3,1061.0,483.5147,483.6745,483.5147,483.5946,1061.0
2025-04-21 12:15:00,484.47,484.53,484.38,484.53,1273.0,483.7644,483.8243,483.6745,483.8243,1273.0
2025-04-21 12:20:00,484.99,485.06,484.41,485.04,6347.0,484.2836,484.3535,483.7045,484.3335,6347.0
2025-04-21 12:25:00,484.47,484.87,484.37,484.65,1729.0,483.7644,484.1638,483.6645,483.9441,1729.0
2025-04-21 12:30:00,485.01,485.38,484.85,485.37,700.0,484.3036,484.673,484.1438,484.6631,700.0
2025-04-21 12:35:00,485.44,485.78,485.44,485.78,622.0,484.733,485.0725,484.733,485.0725,622.0
2025-04-21 12:40:00,485.91,486.12,485.63,486.08,1023.0,485.2023,485.412,484.9227,485.372,1023.0
2025-04-21 12:45:00,485.37,485.83,485.01,485.4,3701.0,484.6631,485.1224,484.3036,484.693,3701.0
2025-04-21 12:50:00,485.36,485.36,484.14,484.14,600.0,484.6531,484.6531,483.4349,483.4349,600.0
2025-04-21 12:55:00,484.17,484.17,483.68,483.68,344.0,483.4648,483.4648,482.9755,482.9755,344.0
2025-04-21 13:00:00,483.82,483.84,483.04,483.46,3362.0,483.1153,483.1353,482.3365,482.7558,3362.0
2025-04-21 13:05:00,483.46,483.46,482.13,482.18,8089.0,482.7558,482.7558,481.4278,481.4777,8089.0
2025-04-21 13:10:00,482.01,482.37,482.0,482.26,1256.0,481.308,481.6674,481.298,481.5576,1256.0
2025-04-21 13:15:00,482.07,482.39,481.21,482.39,3096.0,481.3679,481.6874,480.5091,481.6874,3096.0
2025-04-21 13:20:00,482.35,482.51,482.04,482.51,1999.0,481.6475,481.8072,481.3379,481.8072,1999.0
2025-04-21 13:25:00,482.4,482.59,481.99,482.5,3002.0,481.6974,481.8871,481.288,481.7972,3002.0
2025-04-21 13:30:00,482.78,483.25,482.43,483.25,1379.0,482.0768,482.5462,481.7273,482.5462,1379.0
2025-04-21 13:35:00,483.02,483.02,482.47,482.84,895.0,482.3165,482.3165,481.7673,482.1367,895.0
2025-04-21 13:40:00,482.79,483.06,482.48,482.71,1705.0,482.0868,482.3564,481.7773,482.0069,1705.0
2025-04-21 13:45:00,482.71,482.71,482.06,482.3,5595.0,482.0069,482.0069,481.3579,481.5975,5595.0
2025-04-21 13:50:00,482.21,482.3,481.92,482.04,1380.0,481.5077,481.5975,481.2181,481.3379,1380.0
2025-04-21 13:55:00,481.69,482.03,481.26,481.3,2825.0,480.9884,481.3279,480.559,480.599,2825.0
2025-04-21 14:00:00,481.3,481.3,481.3,481.3,0.0,480.599,480.599,480.599,480.599,0.0
2025-04-21 14:05:00,481.58,481.58,480.76,480.76,2332.0,480.8786,480.8786,480.0598,480.0598,2332.0
2025-04-21 14:10:00,480.77,480.77,480.48,480.48,450.0,480.0698,480.0698,479.7802,479.7802,450.0
2025-04-21 14:15:00,480.62,481.18,480.62,481.09,769.0,479.92,480.4792,479.92,480.3893,769.0
2025-04-21 14:20:00,481.03,481.03,481.03,481.03,551.0,480.3294,480.3294,480.3294,480.3294,551.0
2025-04-21 14:25:00,481.05,482.29,481.05,481.92,3461.0,480.3494,481.5875,480.3494,481.2181,3461.0
2025-04-21 14:30:00,482.04,482.47,481.74,482.46,1624.0,481.3379,481.7673,481.0384,481.7573,1624.0
2025-04-21 14:35:00,481.89,482.47,481.85,482.41,1202.0,481.1881,481.7673,481.1482,481.7074,1202.0
2025-04-21 14:40:00,482.25,482.26,481.0,481.74,2118.0,481.5476,481.5576,480.2994,481.0384,2118.0
2025-04-21 14:45:00,481.06,481.07,479.83,480.0,1351.0,480.3593,480.3693,479.1311,479.3009,1351.0
2025-04-21 14:50:00,479.64,479.66,478.94,478.94,900.0,478.9414,478.9614,478.2424,478.2424,900.0
2025-04-21 14:55:00,479.0,479.58,478.86,479.41,3241.0,478.3023,478.8815,478.1625,478.7117,3241.0
2025-04-21 15:00:00,479.63,480.6,479.63,479.95,2441.0,478.9314,479.9,478.9314,479.251,2441.0
2025-04-21 15:05:00,479.83,480.35,479.83,480.13,11309.0,479.1311,479.6504,479.1311,479.4307,11309.0
2025-04-21 15:10:00,480.53,481.73,480.48,481.73,1611.0,479.8301,481.0284,479.7802,481.0284,1611.0
2025-04-21 15:15:00,481.76,482.32,481.43,482.32,2300.0,481.0583,481.6175,480.7288,481.6175,2300.0
2025-04-21 15:20:00,482.16,482.53,482.07,482.18,2148.0,481.4577,481.8272,481.3679,481.4777,2148.0
2025-04-21 15:25:00,482.5,482.76,481.94,482.05,2562.0,481.7972,482.0569,481.2381,481.3479,2562.0
2025-04-21 15:30:00,482.48,482.65,482.02,482.55,1062.0,481.7773,481.947,481.3179,481.8472,1062.0
2025-04-21 15:35:00,482.56,483.93,481.68,482.58,6514.0,481.8572,483.2252,480.9784,481.8771,6514.0
2025-04-21 15:40:00,482.98,483.2,482.76,482.81,1631.0,482.2765,482.4962,482.0569,482.1068,1631.0
2025-04-21 15:45:00,483.27,484.61,482.96,484.43,5683.0,482.5661,483.9042,482.2566,483.7244,5683.0
2025-04-21 15:50:00,484.43,486.31,483.93,485.9,8752.0,483.7244,485.6017,483.2252,485.1923,8752.0
2025-04-21 15:55:00,485.81,486.44,485.02,485.39,17497.0,485.1024,485.7315,484.3136,484.683,17497.0
2025-04-22 09:30:00,494.66,494.66,493.27,493.27,4408.0,493.9395,493.9395,492.5516,492.5516,4408.0
2025-04-22 09:35:00,493.74,493.74,489.3,490.08,4147.0,493.0209,493.0209,488.5873,489.3662,4147.0
2025-04-22 09:40:00,489.51,490.61,487.46,488.66,5073.0,488.797,489.8954,486.75,487.9483,5073.0
2025-04-22 09:45:00,488.21,488.84,485.53,485.65,4251.0,487.4989,488.128,484.8228,484.9427,4251.0
2025-04-22 09:50:00,485.46,487.85,484.96,487.85,2384.0,484.7529,487.1395,484.2537,487.1395,2384.0
2025-04-22 09:55:00,487.08,488.65,487.07,488.65,1100.0,486.3706,487.9383,486.3606,487.9383,1100.0
2025-04-22 10:00:00,487.36,488.42,487.36,487.42,2946.0,486.6502,487.7086,486.6502,486.7101,2946.0
2025-04-22 10:05:00,488.0,488.08,486.83,487.01,4656.0,487.2892,487.3691,486.1209,486.3007,4656.0
2025-04-22 10:10:00,487.01,487.01,486.79,486.8,800.0,486.3007,486.3007,486.081,486.091,800.0
2025-04-22 10:15:00,487.58,487.97,486.44,487.97,1650.0,486.8698,487.2593,485.7315,487.2593,1650.0
2025-04-22 10:20:00,486.86,487.31,486.44,487.31,2127.0,486.1509,486.6002,485.7315,486.6002,2127.0
2025-04-22 10:25:00,486.73,487.35,486.73,487.24,1500.0,486.0211,486.6402,486.0211,486.5303,1500.0
2025-04-22 10:30:00,487.31,488.23,487.03,488.01,2511.0,486.6002,487.5189,486.3206,487.2992,2511.0
2025-04-22 10:35:00,487.93,488.61,487.51,488.07,46197.0,487.2193,487.8983,486.7999,487.3591,46197.0
2025-04-22 10:40:00,488.04,488.42,487.47,487.53,16877.0,487.3292,487.7086,486.76,486.8199,16877.0
2025-04-22 10:45:00,487.69,487.69,486.55,486.59,10875.0,486.9797,486.9797,485.8413,485.8813,10875.0
2025-04-22 10:50:00,486.34,486.64,485.47,485.83,3515.0,485.6317,485.9312,484.7629,485.1224,3515.0
2025-04-22 10:55:00,486.03,486.57,485.33,486.12,5349.0,485.3221,485.8613,484.6231,485.412,5349.0
2025-04-22 11:00:00,486.02,487.2,485.88,486.37,6363.0,485.3121,486.4904,485.1723,485.6616,6363.0
2025-04-22 11:05:00,486.47,487.31,486.42,486.97,3653.0,485.7615,486.6002,485.7115,486.2607,3653.0
2025-04-22 11:10:00,487.42,488.67,487.32,488.08,2556.0,486.7101,487.9583,486.6102,487.3691,2556.0
2025-04-22 11:15:00,488.01,489.31,488.01,489.31,2561.0,487.2992,488.5973,487.2992,488.5973,2561.0
2025-04-22 11:20:00,488.76,489.84,488.76,489.54,1061.0,488.0481,489.1266,488.0481,488.827,1061.0
2025-04-22 11:25:00,489.67,489.67,489.66,489.67,200.0,488.9568,488.9568,488.9468,488.9568,200.0
2025-04-22 11:30:00,489.14,489.14,487.67,488.25,1737.0,488.4276,488.4276,486.9597,487.5389,1737.0
2025-04-22 11:35:00,488.25,488.36,487.57,488.3,3122.0,487.5389,487.6487,486.8599,487.5888,3122.0
2025-04-22 11:40:00,487.73,488.92,486.84,486.85,1866.0,487.0196,488.2079,486.1309,486.1409,1866.0
2025-04-22 11:45:00,487.05,487.23,486.85,487.23,913.0,486.3406,486.5204,486.1409,486.5204,913.0
2025-04-22 11:50:00,487.66,488.97,487.66,488.89,1000.0,486.9497,488.2578,486.9497,488.1779,1000.0
2025-04-22 11:55:00,488.56,489.38,488.29,489.29,3449.0,487.8484,488.6672,487.5788,488.5774,3449.0
2025-04-22 12:00:00,489.94,491.23,489.94,490.5,12798.0,489.2264,490.5145,489.2264,489.7856,12798.0
2025-04-22 12:05:00,490.28,490.84,490.28,490.52,1667.0,489.5659,490.1251,489.5659,489.8056,1667.0
2025-04-22 12:10:00,490.66,491.29,490.12,491.06,11880.0,489.9454,490.5744,489.4061,490.3448,11880.0
2025-04-22 12:15:00,490.9,491.4,490.74,490.97,28836.0,490.185,490.6843,490.0252,490.2549,28836.0
2025-04-22 12:20:00,491.0,491.26,490.47,490.5,7495.0,490.2849,490.5445,489.7556,489.7856,7495.0
2025-04-22 12:25:00,490.36,490.63,489.33,490.3,3685.0,489.6458,489.9154,488.6173,489.5859,3685.0
2025-04-22 12:30:00,490.09,490.09,489.29,489.29,1701.0,489.3762,489.3762,488.5774,488.5774,1701.0
2025-04-22 12:35:00,490.0,490.09,489.24,489.65,3552.0,489.2863,489.3762,488.5274,488.9368,3552.0
2025-04-22 12:40:00,489.78,489.78,488.28,489.33,3166.0,489.0666,489.0666,487.5688,488.6173,3166.0
2025-04-22 12:45:00,488.59,489.0,488.58,489.0,300.0,487.8784,488.2878,487.8684,488.2878,300.0
2025-04-22 12:50:00,488.87,489.22,488.68,489.22,700.0,488.158,488.5075,487.9682,488.5075,700.0
2025-04-22 12:55:00,489.15,489.15,489.14,489.15,100.0,488.4376,488.4376,488.4276,488.4376,100.0
2025-04-22 13:00:00,489.57,490.09,489.27,490.03,1764.0,488.8569,489.3762,488.5574,489.3163,1764.0
2025-04-22 13:05:00,490.23,490.67,489.62,489.94,3029.0,489.516,489.9553,488.9069,489.2264,3029.0
2025-04-22 13:10:00,489.73,489.94,488.3,488.3,900.0,489.0167,489.2264,487.5888,487.5888,900.0
2025-04-22 13:15:00,486.94,487.69,486.86,487.69,1356.0,486.2308,486.9797,486.1509,486.9797,1356.0
2025-04-22 13:20:00,487.48,487.48,486.64,486.68,700.0,486.77,486.77,485.9312,485.9712,700.0
2025-04-22 13:25:00,486.65,487.29,485.76,485.81,5641.0,485.9412,486.5803,485.0525,485.1024,5641.0
2025-04-22 13:30:00,485.91,486.42,485.62,486.16,6462.0,485.2023,485.7115,484.9127,485.4519,6462.0
2025-04-22 13:35:00,486.8,487.0,486.45,486.45,1163.0,486.091,486.2907,485.7415,485.7415,1163.0
2025-04-22 13:40:00,486.62,487.01,486.59,486.91,1100.0,485.9112,486.3007,485.8813,486.2008,1100.0
2025-04-22 13:45:00,486.9,486.9,486.34,486.37,603.0,486.1908,486.1908,485.6317,485.6616,603.0
2025-04-22 13:50:00,486.45,486.83,486.45,486.83,700.0,485.7415,486.1209,485.7415,486.1209,700.0
2025-04-22 13:55:00,486.83,487.17,486.3,486.31,830.0,486.1209,486.4604,485.5917,485.6017,830.0
2025-04-22 14:00:00,486.39,487.35,486.39,487.35,1413.0,485.6816,486.6402,485.6816,486.6402,1413.0
2025-04-22 14:05:00,487.23,488.0,487.23,487.86,1185.0,486.5204,487.2892,486.5204,487.1494,1185.0
2025-04-22 14:10:00,487.91,489.74,487.44,489.01,7738.0,487.1994,489.0267,486.73,488.2978,7738.0
2025-04-22 14:15:00,488.34,489.45,488.33,488.92,2130.0,487.6287,488.7371,487.6188,488.2079,2130.0
2025-04-22 14:20:00,488.88,490.31,488.88,489.94,4270.0,488.168,489.5959,488.168,489.2264,4270.0
2025-04-22 14:25:00,489.55,489.55,489.55,489.55,551.0,488.837,488.837,488.837,488.837,551.0
2025-04-22 14:30:00,490.32,491.0,489.97,491.0,2350.0,489.6059,490.2849,489.2564,490.2849,2350.0
2025-04-22 14:35:00,490.87,491.11,490.48,490.48,712.0,490.1551,490.3947,489.7656,489.7656,712.0
2025-04-22 14:40:00,490.56,491.1,490.56,490.76,1079.0,489.8455,490.3847,489.8455,490.0452,1079.0
2025-04-22 14:45:00,491.08,491.25,490.61,491.17,1419.0,490.3647,490.5345,489.8954,490.4546,1419.0
2025-04-22 14:50:00,491.36,491.44,490.81,490.96,1831.0,490.6443,490.7242,490.0951,490.2449,1831.0
2025-04-22 14:55:00,491.15,491.39,490.53,490.76,3409.0,490.4346,490.6743,489.8155,490.0452,3409.0
2025-04-22 15:00:00,491.0,491.13,490.6,491.07,3199.0,490.2849,490.4147,489.8854,490.3548,3199.0
2025-04-22 15:05:00,491.11,491.29,490.88,491.23,878.0,490.3947,490.5744,490.165,490.5145,878.0
2025-04-22 15:10:00,491.06,491.22,490.97,491.12,1134.0,490.3448,490.5045,490.2549,490.4047,1134.0
2025-04-22 15:15:00,490.81,491.16,490.43,490.43,1911.0,490.0951,490.4446,489.7157,489.7157,1911.0
2025-04-22 15:20:00,490.5,490.82,489.69,490.81,1628.0,489.7856,490.1051,488.9768,490.0951,1628.0
2025-04-22 15:25:00,491.0,491.06,490.25,490.53,2919.0,490.2849,490.3448,489.536,489.8155,2919.0
2025-04-22 15:30:00,490.86,491.03,490.73,490.73,2061.0,490.1451,490.3148,490.0153,490.0153,2061.0
2025-04-22 15:35:00,490.55,491.22,490.52,490.75,5076.0,489.8355,490.5045,489.8056,490.0352,5076.0
2025-04-22 15:40:00,490.65,491.6,490.64,491.26,11999.0,489.9354,490.884,489.9254,490.5445,11999.0
2025-04-22 15:45:00,491.6,491.84,490.86,491.35,8238.0,490.884,491.1236,490.1451,490.6344,8238.0
2025-04-22 15:50:00,491.12,491.8,490.4,491.21,8113.0,490.4047,491.0837,489.6857,490.4946,8113.0
2025-04-22 15:55:00,490.9,491.0,490.06,490.79,18545.0,490.185,490.2849,489.3462,490.0752,18545.0
2025-04-23 09:30:00,500.1,504.23,500.1,504.23,3582.0,499.3716,503.4956,499.3716,503.4956,3582.0
2025-04-23 09:35:00,503.67,505.5,503.67,505.5,1020.0,502.9364,504.7637,502.9364,504.7637,1020.0
2025-04-23 09:40:00,506.69,507.22,505.29,505.76,700.0,505.952,506.4812,504.5541,505.0234,700.0
2025-04-23 09:45:00,504.89,506.63,503.61,506.63,2679.0,504.1546,505.8921,502.8765,505.8921,2679.0
2025-04-23 09:50:00,506.68,506.69,504.1,504.11,4797.0,505.942,505.952,503.3658,503.3758,4797.0
2025-04-23 09:55:00,504.5,504.59,503.91,503.91,1420.0,503.7652,503.8551,503.1761,503.1761,1420.0
2025-04-23 10:00:00,504.63,504.63,502.6,503.87,4822.0,503.895,503.895,501.868,503.1361,4822.0
2025-04-23 10:05:00,503.72,503.72,503.31,503.31,300.0,502.9863,502.9863,502.5769,502.5769,300.0
2025-04-23 10:10:00,503.05,503.19,502.72,502.72,402.0,502.3173,502.4571,501.9878,501.9878,402.0
2025-04-23 10:15:00,502.64,504.78,502.22,502.98,9522.0,501.9079,504.0448,501.4885,502.2474,9522.0
2025-04-23 10:20:00,503.03,503.61,502.62,503.61,680.0,502.2973,502.8765,501.8879,502.8765,680.0
2025-04-23 10:25:00,504.35,504.58,504.31,504.31,515.0,503.6154,503.8451,503.5755,503.5755,515.0
2025-04-23 10:30:00,504.23,505.21,504.23,504.71,3464.0,503.4956,504.4742,503.4956,503.9749,3464.0
2025-04-23 10:35:00,504.73,504.73,504.53,504.53,200.0,503.9949,503.9949,503.7952,503.7952,200.0
2025-04-23 10:40:00,504.53,504.53,504.53,504.53,0.0,503.7952,503.7952,503.7952,503.7952,0.0
2025-04-23 10:45:00,504.67,504.67,503.93,503.93,700.0,503.935,503.935,503.196,503.196,700.0
2025-04-23 10:50:00,503.87,503.87,503.87,503.87,100.0,503.1361,503.1361,503.1361,503.1361,100.0
2025-04-23 10:55:00,503.55,504.46,503.55,504.4,1284.0,502.8166,503.7253,502.8166,503.6653,1284.0
2025-04-23 11:00:00,504.92,505.47,503.7,504.49,1278.0,504.1846,504.7338,502.9664,503.7552,1278.0
2025-04-23 11:05:00,504.59,504.59,504.17,504.17,200.0,503.8551,503.8551,503.4357,503.4357,200.0
2025-04-23 11:10:00,504.33,504.33,504.32,504.33,100.0,503.5954,503.5954,503.5855,503.5954,100.0
2025-04-23 11:15:00,504.1,504.13,503.56,503.56,926.0,503.3658,503.3957,502.8266,502.8266,926.0
2025-04-23 11:20:00,502.8,503.18,501.63,502.56,1387.0,502.0677,502.4471,500.8994,501.828,1387.0
2025-04-23 11:25:00,503.4,503.4,501.82,502.7,652.0,502.6668,502.6668,501.0891,501.9678,652.0
2025-04-23 11:30:00,502.72,502.72,500.45,501.29,1000.0,501.9878,501.9878,499.7211,500.5599,1000.0
2025-04-23 11:35:00,502.1,502.52,501.23,502.52,1106.0,501.3687,501.7881,500.5,501.7881,1106.0
2025-04-23 11:40:00,502.88,502.97,502.03,502.03,2040.0,502.1476,502.2374,501.2988,501.2988,2040.0
2025-04-23 11:45:00,502.09,502.12,500.61,501.07,1395.0,501.3587,501.3887,499.8809,500.3402,1395.0
2025-04-23 11:50:00,501.14,501.98,500.55,500.55,475.0,500.4101,501.2489,499.821,499.821,475.0
2025-04-23 11:55:00,501.61,501.61,501.61,501.61,115.0,500.8794,500.8794,500.8794,500.8794,115.0
2025-04-23 12:00:00,501.77,502.33,501.38,501.42,863.0,501.0392,501.5984,500.6497,500.6897,863.0
2025-04-23 12:05:00,502.13,502.28,500.85,500.87,700.0,501.3987,501.5484,500.1205,500.1405,700.0
2025-04-23 12:10:00,500.85,501.69,500.85,501.69,433.0,500.1205,500.9593,500.1205,500.9593,433.0
2025-04-23 12:15:00,500.6,500.69,499.93,499.93,692.0,499.8709,499.9608,499.2019,499.2019,692.0
2025-04-23 12:20:00,499.6,500.0,499.6,499.84,800.0,498.8723,499.2718,498.8723,499.112,800.0
2025-04-23 12:25:00,499.83,500.69,499.39,500.63,1000.0,499.102,499.9608,498.6626,499.9008,1000.0
2025-04-23 12:30:00,501.0,501.47,500.9,500.91,902.0,500.2703,500.7396,500.1704,500.1804,902.0
2025-04-23 12:35:00,501.68,502.32,501.66,502.32,700.0,500.9493,501.5884,500.9293,501.5884,700.0
2025-04-23 12:40:00,501.41,501.84,501.4,501.84,400.0,500.6797,501.1091,500.6697,501.1091,400.0
2025-04-23 12:45:00,501.65,501.65,500.08,500.58,700.0,500.9194,500.9194,499.3516,499.8509,700.0
2025-04-23 12:50:00,500.58,500.58,500.58,500.58,100.0,499.8509,499.8509,499.8509,499.8509,100.0
2025-04-23 12:55:00,501.57,501.99,501.57,501.66,740.0,500.8395,501.2589,500.8395,500.9293,740.0
2025-04-23 13:00:00,501.01,502.83,500.0,502.83,640.0,500.2803,502.0976,499.2718,502.0976,640.0
2025-04-23 13:05:00,503.08,504.66,503.08,504.66,973.0,502.3473,503.925,502.3473,503.925,973.0
2025-04-23 13:10:00,504.36,504.38,503.47,503.47,673.0,503.6254,503.6454,502.7367,502.7367,673.0
2025-04-23 13:15:00,505.0,505.64,504.67,505.0,7699.0,504.2645,504.9035,503.935,504.2645,7699.0
2025-04-23 13:20:00,505.0,505.0,505.0,505.0,0.0,504.2645,504.2645,504.2645,504.2645,0.0
2025-04-23 13:25:00,504.13,505.42,503.55,503.88,1158.0,503.3957,504.6839,502.8166,503.1461,1158.0
2025-04-23 13:30:00,503.29,503.55,502.19,502.65,1995.0,502.557,502.8166,501.4586,501.9179,1995.0
2025-04-23 13:35:00,502.65,502.65,502.65,502.65,0.0,501.9179,501.9179,501.9179,501.9179,0.0
2025-04-23 13:40:00,500.04,500.04,500.02,500.02,286.0,499.3117,499.3117,499.2917,499.2917,286.0
2025-04-23 13:45:00,500.52,500.52,500.52,500.52,139.0,499.791,499.791,499.791,499.791,139.0
2025-04-23 13:50:00,500.38,501.51,500.15,501.51,500.0,499.6512,500.7796,499.4215,500.7796,500.0
2025-04-23 13:55:00,501.87,501.94,501.5,501.51,923.0,501.139,501.2089,500.7696,500.7796,923.0
2025-04-23 14:00:00,501.84,501.84,501.84,501.84,200.0,501.1091,501.1091,501.1091,501.1091,200.0
2025-04-23 14:05:00,501.84,501.84,501.84,501.84,0.0,501.1091,501.1091,501.1091,501.1091,0.0
2025-04-23 14:10:00,500.53,501.99,500.43,501.99,914.0,499.801,501.2589,499.7011,501.2589,914.0
2025-04-23 14:15:00,500.39,501.63,500.39,501.44,434.0,499.6612,500.8994,499.6612,500.7097,434.0
2025-04-23 14:20:00,501.72,501.72,501.7,501.71,200.0,500.9892,500.9892,500.9693,500.9793,200.0
2025-04-23 14:25:00,501.12,501.12,501.12,501.12,100.0,500.3901,500.3901,500.3901,500.3901,100.0
2025-04-23 14:30:00,501.05,501.9,500.36,500.44,1755.0,500.3202,501.169,499.6312,499.7111,1755.0
2025-04-23 14:35:00,500.31,500.31,499.98,499.99,495.0,499.5813,499.5813,499.2518,499.2618,495.0
2025-04-23 14:40:00,499.09,499.47,499.09,499.35,630.0,498.3631,498.7425,498.3631,498.6227,630.0
2025-04-23 14:45:00,499.17,499.17,499.17,499.17,100.0,498.443,498.443,498.443,498.443,100.0
2025-04-23 14:50:00,498.56,498.57,498.2,498.2,500.0,497.8339,497.8438,497.4744,497.4744,500.0
2025-04-23 14:55:00,498.88,498.89,498.88,498.88,155.0,498.1534,498.1634,498.1534,498.1534,155.0
2025-04-23 15:00:00,498.71,498.71,497.81,498.25,500.0,497.9836,497.9836,497.0849,497.5243,500.0
2025-04-23 15:05:00,498.7,498.76,498.7,498.75,416.0,497.9736,498.0336,497.9736,498.0236,416.0
2025-04-23 15:10:00,498.23,499.1,497.94,498.19,1010.0,497.5043,498.3731,497.2148,497.4644,1010.0
2025-04-23 15:15:00,497.76,498.2,497.37,497.37,400.0,497.035,497.4744,496.6456,496.6456,400.0
2025-04-23 15:20:00,497.17,497.23,496.91,496.91,400.0,496.4459,496.5058,496.1863,496.1863,400.0
2025-04-23 15:25:00,496.55,497.52,496.5,496.89,884.0,495.8268,496.7954,495.7769,496.1663,884.0
2025-04-23 15:30:00,497.16,497.97,497.15,497.97,654.0,496.4359,497.2447,496.4259,497.2447,654.0
2025-04-23 15:35:00,497.01,497.01,495.98,496.35,1009.0,496.2861,496.2861,495.2576,495.6271,1009.0
2025-04-23 15:40:00,497.05,497.38,495.98,495.98,1000.0,496.3261,496.6556,495.2576,495.2576,1000.0
2025-04-23 15:45:00,496.44,497.37,495.91,497.37,1526.0,495.7169,496.6456,495.1877,496.6456,1526.0
2025-04-23 15:50:00,497.29,499.88,496.8,499.44,4184.0,496.5657,499.1519,496.0764,498.7126,4184.0
2025-04-23 15:55:00,498.89,499.53,498.09,498.23,13873.0,498.1634,498.8024,497.3645,497.5043,13873.0
2025-04-24 09:30:00,497.74,497.74,496.0,496.0,1669.0,497.015,497.015,495.2776,495.2776,1669.0
2025-04-24 09:35:00,496.6,496.6,496.6,496.6,100.0,495.8767,495.8767,495.8767,495.8767,100.0
2025-04-24 09:40:00,497.18,501.22,497.18,501.22,3211.0,496.4559,500.49,496.4559,500.49,3211.0
2025-04-24 09:45:00,495.82,497.66,495.82,497.65,2229.0,495.0978,496.9352,495.0978,496.9252,2229.0
2025-04-24 09:50:00,499.13,499.87,497.94,499.87,1500.0,498.403,499.1419,497.2148,499.1419,1500.0
2025-04-24 09:55:00,500.2,500.25,500.2,500.25,450.0,499.4715,499.5214,499.4715,499.5214,450.0
2025-04-24 10:00:00,499.68,501.79,499.68,500.91,3247.0,498.9522,501.0591,498.9522,500.1804,3247.0
2025-04-24 10:05:00,501.15,502.21,500.82,502.21,1135.0,500.4201,501.4785,500.0906,501.4785,1135.0
2025-04-24 10:10:00,501.05,501.05,501.0,501.0,233.0,500.3202,500.3202,500.2703,500.2703,233.0
2025-04-24 10:15:00,502.14,503.05,502.14,503.05,300.0,501.4086,502.3173,501.4086,502.3173,300.0
2025-04-24 10:20:00,503.48,504.48,503.47,504.4,1100.0,502.7467,503.7452,502.7367,503.6653,1100.0
2025-04-24 10:25:00,504.98,504.98,503.77,504.74,2248.0,504.2445,504.2445,503.0363,504.0049,2248.0
2025-04-24 10:30:00,504.02,506.13,504.02,505.17,1528.0,503.2859,505.3928,503.2859,504.4342,1528.0
2025-04-24 10:35:00,505.05,505.74,505.05,505.74,300.0,504.3144,505.0034,504.3144,505.0034,300.0
2025-04-24 10:40:00,505.18,505.18,505.13,505.13,313.0,504.4442,504.4442,504.3943,504.3943,313.0
2025-04-24 10:45:00,505.13,505.13,505.13,505.13,0.0,504.3943,504.3943,504.3943,504.3943,0.0
2025-04-24 10:50:00,506.02,506.04,506.02,506.04,200.0,505.283,505.303,505.283,505.303,200.0
2025-04-24 10:55:00,506.63,507.3,506.38,506.38,2485.0,505.8921,506.5611,505.6425,505.6425,2485.0
2025-04-24 11:00:00,506.78,507.59,506.77,507.59,1464.0,506.0419,506.8507,506.0319,506.8507,1464.0
2025-04-24 11:05:00,507.43,508.06,506.98,507.88,935.0,506.6909,507.32,506.2416,507.1403,935.0
2025-04-24 11:10:00,507.98,508.02,507.6,507.6,518.0,507.2401,507.2801,506.8607,506.8607,518.0
2025-04-24 11:15:00,507.37,507.37,507.37,507.37,155.0,506.631,506.631,506.631,506.631,155.0
2025-04-24 11:20:00,506.61,507.44,506.54,506.54,1428.0,505.8721,506.7009,505.8022,505.8022,1428.0
2025-04-24 11:25:00,506.43,506.51,505.81,505.84,1065.0,505.6924,505.7723,505.0733,505.1032,1065.0
2025-04-24 11:30:00,505.78,505.78,505.78,505.78,100.0,505.0433,505.0433,505.0433,505.0433,100.0
2025-04-24 11:35:00,506.17,506.17,505.87,505.88,300.0,505.4328,505.4328,505.1332,505.1432,300.0
2025-04-24 11:40:00,505.46,505.46,505.46,505.46,1000.0,504.7238,504.7238,504.7238,504.7238,1000.0
2025-04-24 11:45:00,505.04,505.04,505.03,505.04,124.0,504.3044,504.3044,504.2944,504.3044,124.0
2025-04-24 11:50:00,505.2,505.57,505.2,505.57,500.0,504.4642,504.8336,504.4642,504.8336,500.0
2025-04-24 11:55:00,505.11,505.11,504.18,504.22,759.0,504.3743,504.3743,503.4457,503.4856,759.0
2025-04-24 12:00:00,504.99,505.26,504.99,505.13,300.0,504.2545,504.5241,504.2545,504.3943,300.0
2025-04-24 12:05:00,505.28,505.28,504.87,504.87,400.0,504.5441,504.5441,504.1347,504.1347,400.0
2025-04-24 12:10:00,505.63,506.12,505.62,506.12,400.0,504.8936,505.3828,504.8836,505.3828,400.0
2025-04-24 12:15:00,506.92,507.3,506.91,507.29,1118.0,506.1817,506.5611,506.1717,506.5511,1118.0
2025-04-24 12:20:00,506.85,507.23,506.84,507.23,784.0,506.1118,506.4912,506.1018,506.4912,784.0
2025-04-24 12:25:00,506.29,506.68,506.28,506.46,400.0,505.5526,505.942,505.5426,505.7223,400.0
2025-04-24 12:30:00,506.46,506.46,506.46,506.46,0.0,505.7223,505.7223,505.7223,505.7223,0.0
2025-04-24 12:35:00,506.97,507.01,506.97,507.01,702.0,506.2316,506.2715,506.2316,506.2715,702.0
2025-04-24 12:40:00,507.01,507.01,506.74,506.74,2052.0,506.2715,506.2715,506.0019,506.0019,2052.0
2025-04-24 12:45:00,506.56,506.57,505.98,505.98,300.0,505.8222,505.8322,505.243,505.243,300.0
2025-04-24 12:50:00,506.56,506.72,506.56,506.72,400.0,505.8222,505.982,505.8222,505.982,400.0
2025-04-24 12:55:00,506.71,507.54,506.58,507.1,5492.0,505.972,506.8008,505.8422,506.3614,5492.0
2025-04-24 13:00:00,507.06,507.06,506.75,506.75,300.0,506.3215,506.3215,506.0119,506.0119,300.0
2025-04-24 13:05:00,507.08,507.08,507.08,507.08,100.0,506.3414,506.3414,506.3414,506.3414,100.0
2025-04-24 13:10:00,507.08,507.08,507.08,507.08,0.0,506.3414,506.3414,506.3414,506.3414,0.0
2025-04-24 13:15:00,506.82,507.56,506.82,507.56,3430.0,506.0818,506.8207,506.0818,506.8207,3430.0
2025-04-24 13:20:00,507.35,508.51,507.15,508.0,1387.0,506.611,507.7694,506.4113,507.2601,1387.0
2025-04-24 13:25:00,508.57,508.57,507.88,507.89,2202.0,507.8293,507.8293,507.1403,507.1503,2202.0
2025-04-24 13:30:00,507.97,508.35,507.73,507.73,1816.0,507.2301,507.6096,506.9905,506.9905,1816.0
2025-04-24 13:35:00,507.56,508.55,507.43,507.97,5952.0,506.8207,507.8093,506.6909,507.2301,5952.0
2025-04-24 13:40:00,507.84,507.84,506.79,507.34,700.0,507.1003,507.1003,506.0519,506.6011,700.0
2025-04-24 13:45:00,506.77,506.77,506.77,506.77,100.0,506.0319,506.0319,506.0319,506.0319,100.0
2025-04-24 13:50:00,506.75,507.45,506.72,507.45,1936.0,506.0119,506.7109,505.982,506.7109,1936.0
2025-04-24 13:55:00,507.57,507.66,507.57,507.66,500.0,506.8307,506.9206,506.8307,506.9206,500.0
2025-04-24 14:00:00,507.57,508.99,507.57,508.99,1555.0,506.8307,508.2487,506.8307,508.2487,1555.0
2025-04-24 14:05:00,509.52,509.52,508.27,508.38,1729.0,508.7779,508.7779,507.5297,507.6395,1729.0
2025-04-24 14:10:00,507.94,507.94,507.93,507.94,100.0,507.2002,507.2002,507.1902,507.2002,100.0
2025-04-24 14:15:00,507.41,507.86,507.1,507.43,1570.0,506.671,507.1203,506.3614,506.6909,1570.0
2025-04-24 14:20:00,507.98,507.98,507.97,507.98,100.0,507.2401,507.2401,507.2301,507.2401,100.0
2025-04-24 14:25:00,508.01,508.02,507.4,507.42,1136.0,507.2701,507.2801,506.661,506.6809,1136.0
2025-04-24 14:30:00,508.24,508.35,508.24,508.33,400.0,507.4998,507.6096,507.4998,507.5896,400.0
2025-04-24 14:35:00,508.75,509.05,508.75,509.05,400.0,508.009,508.3086,508.009,508.3086,400.0
2025-04-24 14:40:00,509.12,509.12,508.93,508.98,603.0,508.3785,508.3785,508.1887,508.2387,603.0
2025-04-24 14:45:00,508.99,508.99,508.99,508.99,100.0,508.2487,508.2487,508.2487,508.2487,100.0
2025-04-24 14:50:00,509.38,509.38,509.38,509.38,100.0,508.6381,508.6381,508.6381,508.6381,100.0
2025-04-24 14:55:00,508.71,508.71,508.71,508.71,100.0,507.9691,507.9691,507.9691,507.9691,100.0
2025-04-24 15:00:00,508.1,508.1,507.36,507.36,500.0,507.36,507.36,506.621,506.621,500.0
2025-04-24 15:05:00,507.29,507.31,507.21,507.31,823.0,506.5511,506.5711,506.4713,506.5711,823.0
2025-04-24 15:10:00,506.93,507.4,506.67,507.2,3069.0,506.1917,506.661,505.932,506.4613,3069.0
2025-04-24 15:15:00,507.65,508.42,507.59,508.42,723.0,506.9106,507.6795,506.8507,507.6795,723.0
2025-04-24 15:20:00,508.44,508.54,507.91,507.91,1169.0,507.6995,507.7993,507.1702,507.1702,1169.0
2025-04-24 15:25:00,507.95,508.49,507.94,508.14,500.0,507.2102,507.7494,507.2002,507.3999,500.0
2025-04-24 15:30:00,508.33,508.33,508.14,508.25,1052.0,507.5896,507.5896,507.3999,507.5097,1052.0
2025-04-24 15:35:00,507.68,509.5,506.48,509.3,4172.0,506.9406,508.7579,505.7423,508.5582,4172.0
2025-04-24 15:40:00,509.32,509.67,509.12,509.39,612.0,508.5782,508.9277,508.3785,508.6481,612.0
2025-04-24 15:45:00,509.71,509.82,509.08,509.67,2758.0,508.9676,509.0775,508.3385,508.9277,2758.0
2025-04-24 15:50:00,509.28,511.08,508.72,510.35,3827.0,508.5382,510.3356,507.9791,509.6067,3827.0
2025-04-24 15:55:00,510.4,510.4,509.14,509.29,10351.0,509.6566,509.6566,508.3984,508.5482,10351.0
2025-04-25 09:30:00,506.9,506.9,506.9,506.9,1481.0,506.1617,506.1617,506.1617,506.1617,1481.0
2025-04-25 09:35:00,508.4,508.41,508.4,508.4,1371.0,507.6595,507.6695,507.6595,507.6595,1371.0
2025-04-25 09:40:00,507.74,507.74,507.2,507.2,1348.0,507.0005,507.0005,506.4613,506.4613,1348.0
2025-04-25 09:45:00,507.49,509.5,507.49,509.5,1634.0,506.7508,508.7579,506.7508,508.7579,1634.0
2025-04-25 09:50:00,506.94,506.94,506.44,506.44,719.0,506.2016,506.2016,505.7024,505.7024,719.0
2025-04-25 09:55:00,504.43,504.43,504.43,504.43,112.0,503.6953,503.6953,503.6953,503.6953,112.0
2025-04-25 10:00:00,504.56,507.14,504.56,506.6,1195.0,503.8251,506.4014,503.8251,505.8621,1195.0
2025-04-25 10:05:00,505.98,507.41,505.59,507.27,609.0,505.243,506.671,504.8536,506.5312,609.0
2025-04-25 10:10:00,507.75,507.82,507.75,507.82,371.0,507.0105,507.0804,507.0105,507.0804,371.0
2025-04-25 10:15:00,507.74,508.32,507.44,507.68,700.0,507.0005,507.5796,506.7009,506.9406,700.0
2025-04-25 10:20:00,506.55,506.55,505.83,505.83,347.0,505.8122,505.8122,505.0933,505.0933,347.0
2025-04-25 10:25:00,505.35,505.35,505.35,505.35,125.0,504.614,504.614,504.614,504.614,125.0
2025-04-25 10:30:00,504.26,504.91,504.26,504.91,700.0,503.5256,504.1746,503.5256,504.1746,700.0
2025-04-25 10:35:00,505.44,506.16,505.44,505.89,300.0,504.7038,505.4228,504.7038,505.1532,300.0
2025-04-25 10:40:00,506.45,506.63,506.45,506.63,320.0,505.7124,505.8921,505.7124,505.8921,320.0
2025-04-25 10:45:00,506.2,506.2,506.15,506.15,495.0,505.4627,505.4627,505.4128,505.4128,495.0
2025-04-25 10:50:00,506.35,507.58,506.25,507.57,573.0,505.6125,506.8407,505.5127,506.8307,573.0
2025-04-25 10:55:00,507.08,507.57,507.08,507.56,305.0,506.3414,506.8307,506.3414,506.8207,305.0
2025-04-25 11:00:00,506.89,506.89,506.89,506.89,100.0,506.1517,506.1517,506.1517,506.1517,100.0
2025-04-25 11:05:00,507.4,507.73,507.33,507.34,300.0,506.661,506.9905,506.5911,506.6011,300.0
2025-04-25 11:10:00,507.34,507.75,507.34,507.75,300.0,506.6011,507.0105,506.6011,507.0105,300.0
2025-04-25 11:15:00,507.13,507.13,506.69,506.69,233.0,506.3914,506.3914,505.952,505.952,233.0
2025-04-25 11:20:00,506.06,507.05,506.06,507.05,429.0,505.3229,506.3115,505.3229,506.3115,429.0
2025-04-25 11:25:00,506.43,506.65,506.35,506.65,324.0,505.6924,505.9121,505.6125,505.9121,324.0
2025-04-25 11:30:00,506.58,506.58,506.58,506.58,100.0,505.8422,505.8422,505.8422,505.8422,100.0
2025-04-25 11:35:00,506.05,506.19,505.81,505.81,600.0,505.3129,505.4527,505.0733,505.0733,600.0
2025-04-25 11:40:00,505.78,505.8,505.4,505.8,440.0,505.0433,505.0633,504.6639,505.0633,440.0
2025-04-25 11:45:00,505.95,505.95,505.35,505.35,325.0,505.2131,505.2131,504.614,504.614,325.0
2025-04-25 11:50:00,505.95,506.26,505.83,506.2,819.0,505.2131,505.5226,505.0933,505.4627,819.0
2025-04-25 11:55:00,506.49,506.49,506.48,506.49,100.0,505.7523,505.7523,505.7423,505.7523,100.0
2025-04-25 12:00:00,506.62,506.62,506.61,506.62,300.0,505.8821,505.8821,505.8721,505.8821,300.0
2025-04-25 12:05:00,506.19,506.19,505.69,505.69,242.0,505.4527,505.4527,504.9535,504.9535,242.0
2025-04-25 12:10:00,506.17,506.17,505.69,505.69,371.0,505.4328,505.4328,504.9535,504.9535,371.0
2025-04-25 12:15:00,506.21,506.21,505.59,505.59,503.0,505.4727,505.4727,504.8536,504.8536,503.0
2025-04-25 12:20:00,505.54,506.2,505.38,506.01,949.0,504.8037,505.4627,504.6439,505.273,949.0
2025-04-25 12:25:00,506.51,506.54,506.51,506.54,346.0,505.7723,505.8022,505.7723,505.8022,346.0
2025-04-25 12:30:00,506.55,506.55,506.55,506.55,100.0,505.8122,505.8122,505.8122,505.8122,100.0
2025-04-25 12:35:00,506.54,506.54,506.54,506.54,111.0,505.8022,505.8022,505.8022,505.8022,111.0
2025-04-25 12:40:00,506.24,506.24,506.24,506.24,100.0,505.5027,505.5027,505.5027,505.5027,100.0
2025-04-25 12:45:00,506.05,506.42,505.38,505.38,548.0,505.3129,505.6824,504.6439,504.6439,548.0
2025-04-25 12:50:00,505.86,505.86,505.86,505.86,502.0,505.1232,505.1232,505.1232,505.1232,502.0
2025-04-25 12:55:00,505.86,505.86,505.33,505.33,324.0,505.1232,505.1232,504.594,504.594,324.0
2025-04-25 13:00:00,505.4,505.94,505.4,505.87,1845.0,504.6639,505.2031,504.6639,505.1332,1845.0
2025-04-25 13:05:00,505.96,505.96,505.78,505.78,200.0,505.2231,505.2231,505.0433,505.0433,200.0
2025-04-25 13:10:00,506.09,506.16,506.09,506.16,200.0,505.3529,505.4228,505.3529,505.4228,200.0
2025-04-25 13:15:00,506.23,506.23,506.16,506.17,910.0,505.4927,505.4927,505.4228,505.4328,910.0
2025-04-25 13:20:00,506.58,506.67,505.58,506.09,2462.0,505.8422,505.932,504.8436,505.3529,2462.0
2025-04-25 13:25:00,506.09,506.09,506.09,506.09,0.0,505.3529,505.3529,505.3529,505.3529,0.0
2025-04-25 13:30:00,506.2,506.99,506.2,506.99,400.0,505.4627,506.2516,505.4627,506.2516,400.0
2025-04-25 13:35:00,507.24,507.5,505.72,506.37,1264.0,506.5012,506.7608,504.9834,505.6325,1264.0
2025-04-25 13:40:00,506.09,506.76,506.09,506.1,1626.0,505.3529,506.0219,505.3529,505.3629,1626.0
2025-04-25 13:45:00,505.69,506.01,505.69,506.01,200.0,504.9535,505.273,504.9535,505.273,200.0
2025-04-25 13:50:00,505.87,506.42,505.37,505.56,1797.0,505.1332,505.6824,504.6339,504.8237,1797.0
2025-04-25 13:55:00,505.46,505.47,503.92,504.34,820.0,504.7238,504.7338,503.186,503.6054,820.0
2025-04-25 14:00:00,504.65,504.93,504.06,504.82,879.0,503.915,504.1946,503.3258,504.0847,879.0
2025-04-25 14:05:00,504.88,505.37,504.87,505.36,322.0,504.1446,504.6339,504.1347,504.6239,322.0
2025-04-25 14:10:00,505.45,505.45,505.24,505.26,300.0,504.7138,504.7138,504.5041,504.5241,300.0
2025-04-25 14:15:00,505.18,505.43,504.85,505.01,1259.0,504.4442,504.6938,504.1147,504.2745,1259.0
2025-04-25 14:20:00,505.14,505.58,505.14,505.58,300.0,504.4043,504.8436,504.4043,504.8436,300.0
2025-04-25 14:25:00,505.4,505.4,505.36,505.36,339.0,504.6639,504.6639,504.6239,504.6239,339.0
2025-04-25 14:30:00,505.93,506.18,505.88,505.88,365.0,505.1931,505.4428,505.1432,505.1432,365.0
2025-04-25 14:35:00,505.88,505.88,505.88,505.88,0.0,505.1432,505.1432,505.1432,505.1432,0.0
2025-04-25 14:40:00,506.05,506.05,506.05,506.05,100.0,505.3129,505.3129,505.3129,505.3129,100.0
2025-04-25 14:45:00,505.88,506.21,504.37,504.93,5861.0,505.1432,505.4727,503.6354,504.1946,5861.0
2025-04-25 14:50:00,504.56,504.57,503.39,504.53,9254.0,503.8251,503.8351,502.6568,503.7952,9254.0
2025-04-25 14:55:00,505.02,505.02,503.83,504.23,678.0,504.2844,504.2844,503.0962,503.4956,678.0
2025-04-25 15:00:00,504.19,505.02,504.19,505.02,765.0,503.4557,504.2844,503.4557,504.2844,765.0
2025-04-25 15:05:00,505.33,505.55,504.71,504.71,802.0,504.594,504.8137,503.9749,503.9749,802.0
2025-04-25 15:10:00,504.72,504.84,504.39,504.84,423.0,503.9849,504.1047,503.6554,504.1047,423.0
2025-04-25 15:15:00,504.87,505.68,504.87,505.0,958.0,504.1347,504.9435,504.1347,504.2645,958.0
2025-04-25 15:20:00,505.0,505.0,505.0,505.0,0.0,504.2645,504.2645,504.2645,504.2645,0.0
2025-04-25 15:25:00,504.95,505.12,504.67,504.68,786.0,504.2145,504.3843,503.935,503.9449,786.0
2025-04-25 15:30:00,503.84,504.82,503.83,504.5,1630.0,503.1062,504.0847,503.0962,503.7652,1630.0
2025-04-25 15:35:00,504.45,505.05,502.62,504.08,4233.0,503.7153,504.3144,501.8879,503.3458,4233.0
2025-04-25 15:40:00,504.57,505.55,504.5,505.38,1619.0,503.8351,504.8137,503.7652,504.6439,1619.0
2025-04-25 15:45:00,505.26,505.71,504.99,505.19,2073.0,504.5241,504.9734,504.2545,504.4542,2073.0
2025-04-25 15:50:00,504.57,505.8,504.45,505.62,5644.0,503.8351,505.0633,503.7153,504.8836,5644.0
2025-04-25 15:55:00,505.32,505.43,504.31,504.41,16838.0,504.584,504.6938,503.5755,503.6753,16838.0
2025-04-28 09:30:00,504.0,504.0,502.55,502.55,2128.0,503.2659,503.2659,501.818,501.818,2128.0
2025-04-28 09:35:00,504.68,505.24,504.05,505.06,1400.0,503.9449,504.5041,503.3159,504.3244,1400.0
2025-04-28 09:40:00,504.74,505.97,504.74,505.22,1007.0,504.0049,505.2331,504.0049,504.4842,1007.0
2025-04-28 09:45:00,504.54,504.89,503.98,504.75,700.0,503.8051,504.1546,503.246,504.0148,700.0
2025-04-28 09:50:00,503.58,505.86,503.55,504.62,3615.0,502.8465,505.1232,502.8166,503.885,3615.0
2025-04-28 09:55:00,503.59,503.89,503.39,503.5,531.0,502.8565,503.1561,502.6568,502.7667,531.0
2025-04-28 10:00:00,503.28,503.96,503.27,503.95,1425.0,502.547,503.226,502.537,503.216,1425.0
2025-04-28 10:05:00,504.47,504.47,503.81,504.15,844.0,503.7352,503.7352,503.0762,503.4157,844.0
2025-04-28 10:10:00,503.76,503.76,502.81,502.81,500.0,503.0263,503.0263,502.0777,502.0777,500.0
2025-04-28 10:15:00,502.81,502.81,502.81,502.81,0.0,502.0777,502.0777,502.0777,502.0777,0.0
2025-04-28 10:20:00,502.5,502.5,502.45,502.46,700.0,501.7681,501.7681,501.7182,501.7282,700.0
2025-04-28 10:25:00,502.18,504.01,502.15,503.22,7353.0,501.4486,503.2759,501.4186,502.4871,7353.0
2025-04-28 10:30:00,502.91,504.6,502.9,504.6,1200.0,502.1775,503.8651,502.1675,503.8651,1200.0
2025-04-28 10:35:00,504.05,504.36,503.55,504.25,923.0,503.3159,503.6254,502.8166,503.5156,923.0
2025-04-28 10:40:00,503.85,504.25,503.84,504.24,634.0,503.1161,503.5156,503.1062,503.5056,634.0
2025-04-28 10:45:00,504.59,504.67,503.94,504.2,2966.0,503.8551,503.935,503.206,503.4656,2966.0
2025-04-28 10:50:00,503.69,504.74,503.35,503.61,3543.0,502.9564,504.0049,502.6169,502.8765,3543.0
2025-04-28 10:55:00,503.9,504.47,503.52,504.14,2286.0,503.1661,503.7352,502.7866,503.4057,2286.0
2025-04-28 11:00:00,504.44,504.93,504.44,504.45,535.0,503.7053,504.1946,503.7053,503.7153,535.0
2025-04-28 11:05:00,504.24,504.24,503.89,503.89,506.0,503.5056,503.5056,503.1561,503.1561,506.0
2025-04-28 11:10:00,504.03,504.11,504.03,504.11,323.0,503.2959,503.3758,503.2959,503.3758,323.0
2025-04-28 11:15:00,504.08,504.26,504.08,504.08,405.0,503.3458,503.5256,503.3458,503.3458,405.0
2025-04-28 11:20:00,503.3,503.57,503.12,503.12,1225.0,502.5669,502.8366,502.3872,502.3872,1225.0
2025-04-28 11:25:00,503.11,503.11,502.08,502.08,401.0,502.3772,502.3772,501.3487,501.3487,401.0
2025-04-28 11:30:00,502.07,502.07,501.82,501.82,327.0,501.3387,501.3387,501.0891,501.0891,327.0
2025-04-28 11:35:00,501.41,501.89,501.41,501.54,900.0,500.6797,501.159,500.6797,500.8095,900.0
2025-04-28 11:40:00,502.36,502.98,501.91,502.34,1255.0,501.6283,502.2474,501.179,501.6083,1255.0
2025-04-28 11:45:00,502.34,502.34,502.34,502.34,0.0,501.6083,501.6083,501.6083,501.6083,0.0
2025-04-28 11:50:00,502.14,502.14,501.58,501.58,200.0,501.4086,501.4086,500.8495,500.8495,200.0
2025-04-28 11:55:00,501.1,501.1,501.1,501.1,100.0,500.3702,500.3702,500.3702,500.3702,100.0
2025-04-28 12:00:00,501.07,501.11,499.88,499.88,2101.0,500.3402,500.3801,499.1519,499.1519,2101.0
2025-04-28 12:05:00,499.89,499.89,498.66,498.73,1301.0,499.1619,499.1619,497.9337,498.0036,1301.0
2025-04-28 12:10:00,498.46,498.77,498.21,498.77,922.0,497.734,498.0435,497.4844,498.0435,922.0
2025-04-28 12:15:00,499.42,499.89,498.99,499.37,3144.0,498.6926,499.1619,498.2632,498.6427,3144.0
2025-04-28 12:20:00,499.43,499.97,499.42,499.97,995.0,498.7026,499.2418,498.6926,499.2418,995.0
2025-04-28 12:25:00,499.74,499.74,498.84,498.84,300.0,499.0121,499.0121,498.1134,498.1134,300.0
2025-04-28 12:30:00,499.15,499.15,499.05,499.06,322.0,498.423,498.423,498.3231,498.3331,322.0
2025-04-28 12:35:00,498.96,498.96,498.43,498.46,629.0,498.2333,498.2333,497.704,497.734,629.0
2025-04-28 12:40:00,498.52,499.52,498.4,499.52,2077.0,497.7939,498.7925,497.6741,498.7925,2077.0
2025-04-28 12:45:00,499.51,499.98,499.51,499.98,211.0,498.7825,499.2518,498.7825,499.2518,211.0
2025-04-28 12:50:00,499.67,500.36,499.67,500.34,706.0,498.9422,499.6312,498.9422,499.6113,706.0
2025-04-28 12:55:00,499.04,499.05,499.04,499.05,200.0,498.3132,498.3231,498.3132,498.3231,200.0
2025-04-28 13:00:00,498.39,498.39,498.08,498.08,225.0,497.6641,497.6641,497.3546,497.3546,225.0
2025-04-28 13:05:00,497.88,497.96,497.65,497.65,550.0,497.1548,497.2347,496.9252,496.9252,550.0
2025-04-28 13:10:00,497.1,497.34,497.1,497.34,600.0,496.376,496.6156,496.376,496.6156,600.0
2025-04-28 13:15:00,497.58,497.91,497.34,497.34,608.0,496.8553,497.1848,496.6156,496.6156,608.0
2025-04-28 13:20:00,497.34,497.34,497.34,497.34,0.0,496.6156,496.6156,496.6156,496.6156,0.0
2025-04-28 13:25:00,497.21,497.96,497.16,497.32,4454.0,496.4858,497.2347,496.4359,496.5957,4454.0
2025-04-28 13:30:00,497.06,497.12,497.06,497.1,500.0,496.336,496.3959,496.336,496.376,500.0
2025-04-28 13:35:00,497.38,497.53,497.38,497.53,513.0,496.6556,496.8054,496.6556,496.8054,513.0
2025-04-28 13:40:00,497.53,498.28,497.52,498.28,700.0,496.8054,497.5543,496.7954,497.5543,700.0
2025-04-28 13:45:00,498.34,498.34,498.33,498.34,100.0,497.6142,497.6142,497.6042,497.6142,100.0
2025-04-28 13:50:00,498.68,498.82,498.15,498.15,763.0,497.9537,498.0935,497.4244,497.4244,763.0
2025-04-28 13:55:00,499.04,499.04,498.91,498.92,400.0,498.3132,498.3132,498.1833,498.1933,400.0
2025-04-28 14:00:00,498.71,498.71,498.69,498.69,223.0,497.9836,497.9836,497.9637,497.9637,223.0
2025-04-28 14:05:00,498.94,498.94,498.58,498.58,200.0,498.2133,498.2133,497.8538,497.8538,200.0
2025-04-28 14:10:00,498.66,498.66,497.74,497.9,1422.0,497.9337,497.9337,497.015,497.1748,1422.0
2025-04-28 14:15:00,497.94,497.94,497.91,497.91,507.0,497.2148,497.2148,497.1848,497.1848,507.0
2025-04-28 14:20:00,497.94,499.15,497.94,499.15,812.0,497.2148,498.423,497.2148,498.423,812.0
2025-04-28 14:25:00,499.39,499.56,499.37,499.56,1068.0,498.6626,498.8324,498.6427,498.8324,1068.0
2025-04-28 14:30:00,499.88,499.88,499.88,499.88,100.0,499.1519,499.1519,499.1519,499.1519,100.0
2025-04-28 14:35:00,499.42,499.42,499.42,499.42,300.0,498.6926,498.6926,498.6926,498.6926,300.0
2025-04-28 14:40:00,499.64,499.86,499.63,499.86,356.0,498.9123,499.132,498.9023,499.132,356.0
2025-04-28 14:45:00,499.93,500.45,499.92,500.45,600.0,499.2019,499.7211,499.1919,499.7211,600.0
2025-04-28 14:50:00,499.87,499.99,499.57,499.99,910.0,499.1419,499.2618,498.8424,499.2618,910.0
2025-04-28 14:55:00,499.99,499.99,499.99,499.99,0.0,499.2618,499.2618,499.2618,499.2618,0.0
2025-04-28 15:00:00,499.46,500.1,499.46,500.1,300.0,498.7325,499.3716,498.7325,499.3716,300.0
2025-04-28 15:05:00,499.72,500.36,499.66,500.08,1415.0,498.9922,499.6312,498.9323,499.3516,1415.0
2025-04-28 15:10:00,499.42,499.91,499.31,499.91,500.0,498.6926,499.1819,498.5828,499.1819,500.0
2025-04-28 15:15:00,499.95,500.2,499.94,500.2,200.0,499.2218,499.4715,499.2118,499.4715,200.0
2025-04-28 15:20:00,500.17,500.41,500.17,500.41,366.0,499.4415,499.6812,499.4415,499.6812,366.0
2025-04-28 15:25:00,500.44,501.08,500.44,501.08,1107.0,499.7111,500.3502,499.7111,500.3502,1107.0
2025-04-28 15:30:00,500.95,501.13,500.67,500.72,600.0,500.2204,500.4001,499.9408,499.9907,600.0
2025-04-28 15:35:00,500.41,501.51,498.37,501.29,9230.0,499.6812,500.7796,497.6441,500.5599,9230.0
2025-04-28 15:40:00,501.36,501.88,501.23,501.23,2160.0,500.6298,501.149,500.5,500.5,2160.0
2025-04-28 15:45:00,501.49,502.05,501.4,501.55,6556.0,500.7596,501.3188,500.6697,500.8195,6556.0
2025-04-28 15:50:00,501.55,502.97,501.11,502.93,13423.0,500.8195,502.2374,500.3801,502.1975,13423.0
2025-04-28 15:55:00,502.57,503.68,502.5,502.76,20829.0,501.838,502.9464,501.7681,502.0277,20829.0
2025-04-29 09:30:00,503.57,506.81,503.57,506.81,4869.0,502.8366,506.0718,502.8366,506.0718,4869.0
2025-04-29 09:35:00,507.89,508.8,506.48,506.49,1071.0,507.1503,508.0589,505.7423,505.7523,1071.0
2025-04-29 09:40:00,506.47,506.47,503.89,503.89,590.0,505.7323,505.7323,503.1561,503.1561,590.0
2025-04-29 09:45:00,506.22,506.22,503.61,505.61,1415.0,505.4827,505.4827,502.8765,504.8736,1415.0
2025-04-29 09:50:00,503.68,504.77,501.42,502.47,2631.0,502.9464,504.0348,500.6897,501.7382,2631.0
2025-04-29 09:55:00,501.79,502.66,501.19,501.19,2046.0,501.0591,501.9279,500.46,500.46,2046.0
2025-04-29 10:00:00,501.2,501.8,501.2,501.8,1400.0,500.47,501.0691,500.47,501.0691,1400.0
2025-04-29 10:05:00,501.68,502.97,501.17,501.54,2117.0,500.9493,502.2374,500.4401,500.8095,2117.0
2025-04-29 10:10:00,501.9,501.9,499.29,499.29,1100.0,501.169,501.169,498.5628,498.5628,1100.0
2025-04-29 10:15:00,498.66,499.28,498.65,498.77,940.0,497.9337,498.5528,497.9237,498.0435,940.0
2025-04-29 10:20:00,497.13,498.52,496.98,498.43,1491.0,496.4059,497.7939,496.2562,497.704,1491.0
2025-04-29 10:25:00,496.99,496.99,495.98,495.98,1100.0,496.2661,496.2661,495.2576,495.2576,1100.0
2025-04-29 10:30:00,495.98,497.63,495.98,497.63,715.0,495.2576,496.9052,495.2576,496.9052,715.0
2025-04-29 10:35:00,498.24,498.68,498.24,498.25,500.0,497.5143,497.9537,497.5143,497.5243,500.0
2025-04-29 10:40:00,499.11,499.49,498.44,498.44,600.0,498.3831,498.7625,497.714,497.714,600.0
2025-04-29 10:45:00,498.65,498.89,498.58,498.89,664.0,497.9237,498.1634,497.8538,498.1634,664.0
2025-04-29 10:50:00,499.14,500.76,499.14,500.65,2874.0,498.413,500.0306,498.413,499.9208,2874.0
2025-04-29 10:55:00,500.75,501.77,500.75,501.31,1700.0,500.0207,501.0392,500.0207,500.5798,1700.0
2025-04-29 11:00:00,501.79,502.61,501.25,501.27,4074.0,501.0591,501.878,500.5199,500.5399,4074.0
2025-04-29 11:05:00,501.36,502.31,501.09,502.31,1921.0,500.6298,501.5784,500.3602,501.5784,1921.0
2025-04-29 11:10:00,502.1,502.76,502.1,502.76,250.0,501.3687,502.0277,501.3687,502.0277,250.0
2025-04-29 11:15:00,501.67,501.84,501.29,501.29,1689.0,500.9393,501.1091,500.5599,500.5599,1689.0
2025-04-29 11:20:00,501.29,501.29,501.29,501.29,235.0,500.5599,500.5599,500.5599,500.5599,235.0
2025-04-29 11:25:00,501.75,502.93,501.75,502.93,1301.0,501.0192,502.1975,501.0192,502.1975,1301.0
2025-04-29 11:30:00,502.37,502.37,501.4,501.65,901.0,501.6383,501.6383,500.6697,500.9194,901.0
2025-04-29 11:35:00,501.29,502.0,501.28,501.43,447.0,500.5599,501.2688,500.5499,500.6997,447.0
2025-04-29 11:40:00,501.51,502.95,501.5,502.42,1692.0,500.7796,502.2175,500.7696,501.6882,1692.0
2025-04-29 11:45:00,503.27,503.79,502.62,503.22,2880.0,502.537,503.0562,501.8879,502.4871,2880.0
2025-04-29 11:50:00,503.39,503.87,503.22,503.22,1404.0,502.6568,503.1361,502.4871,502.4871,1404.0
2025-04-29 11:55:00,503.18,503.18,502.58,502.58,300.0,502.4471,502.4471,501.848,501.848,300.0
2025-04-29 12:00:00,501.67,503.89,501.66,503.89,827.0,500.9393,503.1561,500.9293,503.1561,827.0
2025-04-29 12:05:00,504.47,504.7,504.39,504.7,920.0,503.7352,503.9649,503.6554,503.9649,920.0
2025-04-29 12:10:00,504.92,504.95,504.92,504.95,420.0,504.1846,504.2145,504.1846,504.2145,420.0
2025-04-29 12:15:00,504.97,504.97,504.97,504.97,100.0,504.2345,504.2345,504.2345,504.2345,100.0
2025-04-29 12:20:00,504.94,504.94,504.21,504.31,1879.0,504.2046,504.2046,503.4756,503.5755,1879.0
2025-04-29 12:25:00,503.92,504.05,503.91,504.05,300.0,503.186,503.3159,503.1761,503.3159,300.0
2025-04-29 12:30:00,503.93,504.53,503.57,504.53,1152.0,503.196,503.7952,502.8366,503.7952,1152.0
2025-04-29 12:35:00,504.35,504.76,504.26,504.38,1620.0,503.6154,504.0248,503.5256,503.6454,1620.0
2025-04-29 12:40:00,504.56,504.68,504.49,504.57,800.0,503.8251,503.9449,503.7552,503.8351,800.0
2025-04-29 12:45:00,504.14,504.14,502.78,502.78,1593.0,503.4057,503.4057,502.0477,502.0477,1593.0
2025-04-29 12:50:00,502.84,502.84,502.51,502.52,800.0,502.1076,502.1076,501.7781,501.7881,800.0
2025-04-29 12:55:00,502.21,502.21,501.26,501.34,600.0,501.4785,501.4785,500.5299,500.6098,600.0
2025-04-29 13:00:00,501.78,502.6,501.77,502.03,874.0,501.0492,501.868,501.0392,501.2988,874.0
2025-04-29 13:05:00,502.6,502.76,502.38,502.76,400.0,501.868,502.0277,501.6483,502.0277,400.0
2025-04-29 13:10:00,502.42,503.01,502.41,503.01,500.0,501.6882,502.2774,501.6782,502.2774,500.0
2025-04-29 13:15:00,503.14,504.23,503.14,504.23,942.0,502.4072,503.4956,502.4072,503.4956,942.0
2025-04-29 13:20:00,503.93,504.29,503.93,504.06,718.0,503.196,503.5555,503.196,503.3258,718.0
2025-04-29 13:25:00,504.27,504.27,503.88,504.26,700.0,503.5355,503.5355,503.1461,503.5256,700.0
2025-04-29 13:30:00,504.26,504.36,504.26,504.32,479.0,503.5256,503.6254,503.5256,503.5855,479.0
2025-04-29 13:35:00,504.41,505.03,504.4,504.83,2268.0,503.6753,504.2944,503.6653,504.0947,2268.0
2025-04-29 13:40:00,505.19,505.62,504.87,505.57,4900.0,504.4542,504.8836,504.1347,504.8336,4900.0
2025-04-29 13:45:00,505.7,506.35,505.69,506.33,1366.0,504.9635,505.6125,504.9535,505.5925,1366.0
2025-04-29 13:50:00,505.62,505.81,505.58,505.81,800.0,504.8836,505.0733,504.8436,505.0733,800.0
2025-04-29 13:55:00,505.81,505.81,505.81,505.81,0.0,505.0733,505.0733,505.0733,505.0733,0.0
2025-04-29 14:00:00,505.47,506.25,505.36,506.06,5665.0,504.7338,505.5127,504.6239,505.3229,5665.0
2025-04-29 14:05:00,506.23,506.66,505.61,505.61,9981.0,505.4927,505.9221,504.8736,504.8736,9981.0
2025-04-29 14:10:00,505.41,505.42,505.41,505.41,130.0,504.6739,504.6839,504.6739,504.6739,130.0
2025-04-29 14:15:00,505.13,505.2,504.49,504.51,2152.0,504.3943,504.4642,503.7552,503.7752,2152.0
2025-04-29 14:20:00,504.5,504.64,504.22,504.48,671.0,503.7652,503.905,503.4856,503.7452,671.0
2025-04-29 14:25:00,504.61,505.0,504.61,504.75,2854.0,503.875,504.2645,503.875,504.0148,2854.0
2025-04-29 14:30:00,504.8,505.1,504.7,504.81,4147.0,504.0648,504.3643,503.9649,504.0747,4147.0
2025-04-29 14:35:00,504.55,505.16,504.55,504.89,3002.0,503.8151,504.4242,503.8151,504.1546,3002.0
2025-04-29 14:40:00,505.08,505.08,503.97,504.4,4246.0,504.3444,504.3444,503.236,503.6653,4246.0
2025-04-29 14:45:00,504.4,504.4,503.54,504.36,1087.0,503.6653,503.6653,502.8066,503.6254,1087.0
2025-04-29 14:50:00,503.94,506.02,503.91,505.67,4132.0,503.206,505.283,503.1761,504.9335,4132.0
2025-04-29 14:55:00,505.43,505.84,505.43,505.78,501.0,504.6938,505.1032,504.6938,505.0433,501.0
2025-04-29 15:00:00,505.51,506.34,505.51,505.81,2639.0,504.7737,505.6025,504.7737,505.0733,2639.0
2025-04-29 15:05:00,505.61,506.13,505.29,505.29,725.0,504.8736,505.3928,504.5541,504.5541,725.0
2025-04-29 15:10:00,505.51,505.51,505.09,505.09,700.0,504.7737,504.7737,504.3543,504.3543,700.0
2025-04-29 15:15:00,504.74,505.01,504.22,505.01,3823.0,504.0049,504.2745,503.4856,504.2745,3823.0
2025-04-29 15:20:00,505.08,505.2,504.66,505.19,8086.0,504.3444,504.4642,503.925,504.4542,8086.0
2025-04-29 15:25:00,505.0,505.0,504.51,504.74,1457.0,504.2645,504.2645,503.7752,504.0049,1457.0
2025-04-29 15:30:00,504.57,504.86,504.16,504.16,1390.0,503.8351,504.1247,503.4257,503.4257,1390.0
2025-04-29 15:35:00,503.53,505.07,503.17,504.21,4551.0,502.7966,504.3344,502.4371,503.4756,4551.0
2025-04-29 15:40:00,504.12,504.66,503.15,503.32,7192.0,503.3858,503.925,502.4172,502.5869,7192.0
2025-04-29 15:45:00,503.73,504.9,503.73,504.38,3419.0,502.9963,504.1646,502.9963,503.6454,3419.0
2025-04-29 15:50:00,504.18,504.29,502.76,503.83,10993.0,503.4457,503.5555,502.0277,503.0962,10993.0
2025-04-29 15:55:00,503.03,504.19,502.39,504.16,24474.0,502.2973,503.4557,501.6583,503.4257,24474.0
2025-04-30 09:30:00,496.06,507.21,490.31,502.72,8929.0,495.3375,506.4713,489.5959,501.9878,8929.0
2025-04-30 09:35:00,505.73,510.68,498.86,500.86,7022.0,504.9934,509.9362,498.1334,500.1305,7022.0
2025-04-30 09:40:00,504.2,505.58,501.47,505.58,2019.0,503.4656,504.8436,500.7396,504.8436,2019.0
2025-04-30 09:45:00,505.88,506.75,503.93,505.0,1400.0,505.1432,506.0119,503.196,504.2645,1400.0
2025-04-30 09:50:00,504.88,506.61,500.0,500.91,5316.0,504.1446,505.8721,499.2718,500.1804,5316.0
2025-04-30 09:55:00,500.66,504.52,500.04,504.52,2227.0,499.9308,503.7852,499.3117,503.7852,2227.0
2025-04-30 10:00:00,504.52,507.91,503.82,506.48,2339.0,503.7852,507.1702,503.0862,505.7423,2339.0
2025-04-30 10:05:00,505.04,508.19,504.1,508.19,3298.0,504.3044,507.4498,503.3658,507.4498,3298.0
2025-04-30 10:10:00,507.32,510.01,505.23,507.62,4353.0,506.5811,509.2672,504.4941,506.8807,4353.0
2025-04-30 10:15:00,506.82,507.16,506.82,507.02,500.0,506.0818,506.4213,506.0818,506.2815,500.0
2025-04-30 10:20:00,507.01,507.01,504.55,504.88,1551.0,506.2715,506.2715,503.8151,504.1446,1551.0
2025-04-30 10:25:00,505.21,505.95,504.1,505.39,1579.0,504.4742,505.2131,503.3658,504.6539,1579.0
2025-04-30 10:30:00,504.72,504.72,503.04,503.14,2908.0,503.9849,503.9849,502.3073,502.4072,2908.0
2025-04-30 10:35:00,501.56,501.58,500.71,501.58,862.0,500.8295,500.8495,499.9807,500.8495,862.0
2025-04-30 10:40:00,501.58,503.13,501.55,503.13,1100.0,500.8495,502.3972,500.8195,502.3972,1100.0
2025-04-30 10:45:00,501.35,502.81,501.35,502.81,300.0,500.6198,502.0777,500.6198,502.0777,300.0
2025-04-30 10:50:00,502.0,502.87,502.0,502.77,600.0,501.2688,502.1376,501.2688,502.0377,600.0
2025-04-30 10:55:00,504.05,504.5,502.94,504.49,2162.0,503.3159,503.7652,502.2075,503.7552,2162.0
2025-04-30 11:00:00,503.22,504.8,502.93,504.8,1500.0,502.4871,504.0648,502.1975,504.0648,1500.0
2025-04-30 11:05:00,505.01,506.44,505.01,506.44,652.0,504.2745,505.7024,504.2745,505.7024,652.0
2025-04-30 11:10:00,507.0,508.99,506.76,508.49,3089.0,506.2616,508.2487,506.0219,507.7494,3089.0
2025-04-30 11:15:00,509.27,510.79,508.91,510.05,6277.0,508.5283,510.046,508.1688,509.3071,6277.0
2025-04-30 11:20:00,509.39,511.56,509.39,510.96,3895.0,508.6481,510.8149,508.6481,510.2158,3895.0
2025-04-30 11:25:00,510.39,511.33,510.38,511.32,2015.0,509.6466,510.5853,509.6366,510.5753,2015.0
2025-04-30 11:30:00,510.67,511.26,510.67,511.04,2309.0,509.9262,510.5154,509.9262,510.2957,2309.0
2025-04-30 11:35:00,511.04,513.04,510.12,512.78,4042.0,510.2957,512.2928,509.377,512.0331,4042.0
2025-04-30 11:40:00,512.5,515.18,512.49,514.4,16527.0,511.7535,514.4296,511.7436,513.6508,16527.0
2025-04-30 11:45:00,514.49,517.17,514.39,516.52,4967.0,513.7407,516.4167,513.6408,515.7677,4967.0
2025-04-30 11:50:00,517.14,517.17,515.78,517.0,8486.0,516.3868,516.4167,515.0288,516.247,8486.0
2025-04-30 11:55:00,517.0,519.34,516.91,518.5,4793.0,516.247,518.5836,516.1571,517.7448,4793.0
2025-04-30 12:00:00,518.51,522.18,518.51,520.76,7417.0,517.7548,521.4195,517.7548,520.0015,7417.0
2025-04-30 12:05:00,520.65,521.05,518.46,518.86,3760.0,519.8917,520.2911,517.7049,518.1043,3760.0
2025-04-30 12:10:00,518.93,520.56,518.51,520.27,3460.0,518.1742,519.8018,517.7548,519.5122,3460.0
2025-04-30 12:15:00,520.24,521.15,519.29,520.09,2121.0,519.4823,520.391,518.5337,519.3325,2121.0
2025-04-30 12:20:00,519.6,520.07,518.48,518.82,3738.0,518.8432,519.3125,517.7248,518.0643,3738.0
2025-04-30 12:25:00,518.78,520.41,518.72,519.65,4555.0,518.0244,519.652,517.9645,518.8931,4555.0
2025-04-30 12:30:00,519.05,519.65,517.9,517.9,3097.0,518.294,518.8931,517.1457,517.1457,3097.0
2025-04-30 12:35:00,517.93,518.44,516.43,517.03,2264.0,517.1756,517.6849,515.6778,516.277,2264.0
2025-04-30 12:40:00,517.04,517.54,516.31,516.84,2177.0,516.2869,516.7862,515.558,516.0872,2177.0
2025-04-30 12:45:00,516.82,516.82,516.72,516.73,400.0,516.0673,516.0673,515.9674,515.9774,400.0
2025-04-30 12:50:00,516.42,516.83,516.21,516.83,1088.0,515.6678,516.0772,515.4581,516.0772,1088.0
2025-04-30 12:55:00,517.02,519.24,516.53,519.24,1408.0,516.267,518.4837,515.7777,518.4837,1408.0
2025-04-30 13:00:00,519.4,522.38,519.36,522.25,11847.0,518.6435,521.6192,518.6036,521.4893,11847.0
2025-04-30 13:05:00,521.5,521.5,519.5,519.72,2290.0,520.7404,520.7404,518.7434,518.963,2290.0
2025-04-30 13:10:00,519.51,519.97,517.45,519.06,17026.0,518.7533,519.2127,516.6963,518.304,17026.0
2025-04-30 13:15:00,519.57,521.02,519.57,521.02,900.0,518.8133,520.2611,518.8133,520.2611,900.0
2025-04-30 13:20:00,520.09,520.09,518.59,518.6,4081.0,519.3325,519.3325,517.8347,517.8447,4081.0
2025-04-30 13:25:00,518.68,521.52,518.68,521.52,1000.0,517.9245,520.7604,517.9245,520.7604,1000.0
2025-04-30 13:30:00,521.44,522.4,519.71,522.4,5775.0,520.6805,521.6391,518.953,521.6391,5775.0
2025-04-30 13:35:00,522.46,522.46,520.84,520.84,1588.0,521.699,521.699,520.0814,520.0814,1588.0
2025-04-30 13:40:00,521.31,522.26,521.3,522.26,1633.0,520.5507,521.4993,520.5407,521.4993,1633.0
2025-04-30 13:45:00,522.51,522.51,521.52,521.93,1421.0,521.749,521.749,520.7604,521.1698,1421.0
2025-04-30 13:50:00,521.6,522.21,521.6,522.21,805.0,520.8403,521.4494,520.8403,521.4494,805.0
2025-04-30 13:55:00,522.13,522.88,522.13,522.38,2238.0,521.3695,522.1184,521.3695,521.6192,2238.0
2025-04-30 14:00:00,522.53,523.37,522.35,523.32,2600.0,521.7689,522.6077,521.5892,522.5578,2600.0
2025-04-30 14:05:00,522.82,523.97,521.68,521.69,4282.0,522.0585,523.2068,520.9202,520.9302,4282.0
2025-04-30 14:10:00,521.8,521.8,521.42,521.74,854.0,521.04,521.04,520.6606,520.9801,854.0
2025-04-30 14:15:00,521.72,522.3,521.25,522.01,1100.0,520.9601,521.5393,520.4908,521.2497,1100.0
2025-04-30 14:20:00,522.01,523.15,521.76,523.15,1740.0,521.2497,522.388,521.0001,522.388,1740.0
2025-04-30 14:25:00,522.69,522.73,520.76,520.94,3027.0,521.9287,521.9686,520.0015,520.1813,3027.0
2025-04-30 14:30:00,521.07,521.65,520.67,521.26,2031.0,520.3111,520.8902,519.9116,520.5008,2031.0
2025-04-30 14:35:00,520.88,520.88,520.05,520.59,2903.0,520.1213,520.1213,519.2926,519.8318,2903.0
2025-04-30 14:40:00,520.31,520.32,520.25,520.32,333.0,519.5522,519.5622,519.4923,519.5622,333.0
2025-04-30 14:45:00,519.65,520.0,518.9,520.0,2779.0,518.8931,519.2426,518.1442,519.2426,2779.0
2025-04-30 14:50:00,520.17,520.17,518.81,519.0,921.0,519.4124,519.4124,518.0544,518.2441,921.0
2025-04-30 14:55:00,519.32,519.32,517.55,517.56,1970.0,518.5636,518.5636,516.7962,516.8062,1970.0
2025-04-30 15:00:00,518.15,518.41,517.75,518.41,2004.0,517.3953,517.6549,516.9959,517.6549,2004.0
2025-04-30 15:05:00,517.97,518.05,516.04,516.27,5200.0,517.2156,517.2955,515.2884,515.5181,5200.0
2025-04-30 15:10:00,516.44,517.29,516.44,516.88,500.0,515.6878,516.5366,515.6878,516.1272,500.0
2025-04-30 15:15:00,516.37,517.6,516.37,517.08,927.0,515.6179,516.8461,515.6179,516.3269,927.0
2025-04-30 15:20:00,517.01,518.77,517.01,517.65,6050.0,516.257,518.0144,516.257,516.896,6050.0
2025-04-30 15:25:00,517.67,519.99,517.64,519.45,4478.0,516.916,519.2326,516.8861,518.6934,4478.0
2025-04-30 15:30:00,518.3,519.33,517.55,518.43,3148.0,517.5451,518.5736,516.7962,517.6749,3148.0
2025-04-30 15:35:00,517.8,519.51,517.3,519.34,3795.0,517.0458,518.7533,516.5466,518.5836,3795.0
2025-04-30 15:40:00,520.75,521.77,519.25,520.73,8593.0,519.9915,521.01,518.4937,519.9716,8593.0
2025-04-30 15:45:00,521.11,522.79,520.56,522.59,5408.0,520.351,522.0286,519.8018,521.8289,5408.0
2025-04-30 15:50:00,521.38,525.99,521.38,525.42,17629.0,520.6206,525.2239,520.6206,524.6547,17629.0
2025-04-30 15:55:00,524.96,525.75,522.96,523.81,53155.0,524.1954,524.9843,522.1983,523.0471,53155.0
2025-05-01 09:30:00,527.99,527.99,525.21,525.21,5517.0,527.221,527.221,524.445,524.445,5517.0
2025-05-01 09:35:00,525.21,525.21,525.21,525.21,0.0,524.445,524.445,524.445,524.445,0.0
2025-05-01 09:40:00,523.73,526.13,523.73,524.5,1922.0,522.9672,525.3637,522.9672,523.7361,1922.0
2025-05-01 09:45:00,525.7,525.7,525.4,525.4,340.0,524.9343,524.9343,524.6348,524.6348,340.0
2025-05-01 09:50:00,526.03,526.86,525.15,526.86,3180.0,525.2638,526.0926,524.3851,526.0926,3180.0
2025-05-01 09:55:00,526.86,527.73,525.68,527.43,3335.0,526.0926,526.9614,524.9144,526.6618,3335.0
2025-05-01 10:00:00,527.55,530.35,524.84,528.5,7746.0,526.7816,529.5776,524.0756,527.7302,7746.0
2025-05-01 10:05:00,528.5,529.31,526.82,527.64,1379.0,527.7302,528.5391,526.0527,526.8715,1379.0
2025-05-01 10:10:00,527.37,528.06,526.66,526.66,2524.0,526.6019,527.2909,525.8929,525.8929,2524.0
2025-05-01 10:15:00,526.59,527.52,526.34,527.51,3258.0,525.823,526.7517,525.5734,526.7417,3258.0
2025-05-01 10:20:00,528.83,530.36,527.46,529.06,3001.0,528.0598,529.5875,526.6918,528.2894,3001.0
2025-05-01 10:25:00,528.81,529.14,527.37,528.0,4679.0,528.0398,528.3693,526.6019,527.231,4679.0
2025-05-01 10:30:00,528.42,528.66,527.34,527.5,10649.0,527.6504,527.89,526.5719,526.7317,10649.0
2025-05-01 10:35:00,527.78,529.01,527.25,529.01,1260.0,527.0113,528.2395,526.4821,528.2395,1260.0
2025-05-01 10:40:00,529.38,530.59,528.22,529.99,8234.0,528.609,529.8172,527.4507,529.2181,8234.0
2025-05-01 10:45:00,530.3,532.66,529.71,531.89,8842.0,529.5276,531.8842,528.9385,531.1153,8842.0
2025-05-01 10:50:00,532.71,534.16,532.7,534.16,851.0,531.9341,533.382,531.9241,533.382,851.0
2025-05-01 10:55:00,534.13,536.12,532.17,533.24,8641.0,533.352,535.3391,531.3949,532.4633,8641.0
2025-05-01 11:00:00,532.58,532.58,530.0,530.95,2795.0,531.8043,531.8043,529.2281,530.1767,2795.0
2025-05-01 11:05:00,531.05,531.05,528.11,528.11,2123.0,530.2765,530.2765,527.3408,527.3408,2123.0
2025-05-01 11:10:00,529.3,529.3,527.44,527.45,3996.0,528.5291,528.5291,526.6718,526.6818,3996.0
2025-05-01 11:15:00,527.74,528.76,527.7,528.76,990.0,526.9714,527.9899,526.9314,527.9899,990.0
2025-05-01 11:20:00,529.82,530.76,529.82,529.99,1536.0,529.0483,529.987,529.0483,529.2181,1536.0
2025-05-01 11:25:00,530.72,531.13,530.03,530.15,2786.0,529.947,530.3564,529.258,529.3778,2786.0
2025-05-01 11:30:00,531.12,531.12,530.33,531.0,814.0,530.3464,530.3464,529.5576,530.2266,814.0
2025-05-01 11:35:00,531.2,531.68,529.44,530.65,4584.0,530.4263,530.9056,528.6689,529.8771,4584.0
2025-05-01 11:40:00,529.79,529.79,528.18,528.18,1700.0,529.0184,529.0184,527.4107,527.4107,1700.0
2025-05-01 11:45:00,528.43,529.37,528.43,529.37,1921.0,527.6603,528.599,527.6603,528.599,1921.0
2025-05-01 11:50:00,529.37,529.37,528.63,529.04,1230.0,528.599,528.599,527.8601,528.2695,1230.0
2025-05-01 11:55:00,528.74,528.94,527.48,528.94,1500.0,527.9699,528.1696,526.7117,528.1696,1500.0
2025-05-01 12:00:00,529.24,529.24,528.95,529.05,1126.0,528.4692,528.4692,528.1796,528.2794,1126.0
2025-05-01 12:05:00,529.6,530.1,529.6,530.1,300.0,528.8286,529.3279,528.8286,529.3279,300.0
2025-05-01 12:10:00,529.6,529.7,529.08,529.7,4712.0,528.8286,528.9285,528.3094,528.9285,4712.0
2025-05-01 12:15:00,529.5,529.73,528.06,529.73,2881.0,528.7288,528.9585,527.2909,528.9585,2881.0
2025-05-01 12:20:00,528.92,529.09,527.69,527.7,1360.0,528.1496,528.3194,526.9214,526.9314,1360.0
2025-05-01 12:25:00,528.52,529.54,528.52,529.5,522.0,527.7502,528.7687,527.7502,528.7288,522.0
2025-05-01 12:30:00,529.49,529.78,529.33,529.78,400.0,528.7188,529.0084,528.559,529.0084,400.0
2025-05-01 12:35:00,530.27,530.6,530.27,530.32,602.0,529.4977,529.8272,529.4977,529.5476,602.0
2025-05-01 12:40:00,529.79,529.79,528.84,529.51,1206.0,529.0184,529.0184,528.0698,528.7388,1206.0
2025-05-01 12:45:00,529.84,529.84,528.76,528.83,640.0,529.0683,529.0683,527.9899,528.0598,640.0
2025-05-01 12:50:00,528.74,528.89,528.14,528.89,600.0,527.9699,528.1197,527.3708,528.1197,600.0
2025-05-01 12:55:00,528.31,528.31,527.51,527.62,600.0,527.5405,527.5405,526.7417,526.8515,600.0
2025-05-01 13:00:00,528.25,528.39,528.05,528.24,600.0,527.4806,527.6204,527.2809,527.4706,600.0
2025-05-01 13:05:00,528.49,528.62,528.19,528.19,400.0,527.7203,527.8501,527.4207,527.4207,400.0
2025-05-01 13:10:00,528.15,528.58,527.35,527.72,2014.0,527.3808,527.8101,526.5819,526.9514,2014.0
2025-05-01 13:15:00,528.3,528.32,527.67,528.32,673.0,527.5305,527.5505,526.9015,527.5505,673.0
2025-05-01 13:20:00,528.2,528.9,528.2,528.2,700.0,527.4307,528.1297,527.4307,527.4307,700.0
2025-05-01 13:25:00,528.12,528.67,527.52,527.75,1220.0,527.3508,527.9,526.7517,526.9813,1220.0
2025-05-01 13:30:00,528.2,528.2,527.29,527.38,1059.0,527.4307,527.4307,526.522,526.6119,1059.0
2025-05-01 13:35:00,527.07,527.43,527.07,527.34,400.0,526.3023,526.6618,526.3023,526.5719,400.0
2025-05-01 13:40:00,527.34,527.34,525.43,526.39,3636.0,526.5719,526.5719,524.6647,525.6233,3636.0
2025-05-01 13:45:00,525.83,525.83,525.82,525.82,200.0,525.0641,525.0641,525.0541,525.0541,200.0
2025-05-01 13:50:00,525.93,525.93,525.5,525.74,761.0,525.164,525.164,524.7346,524.9743,761.0
2025-05-01 13:55:00,525.27,525.64,525.27,525.63,400.0,524.5049,524.8744,524.5049,524.8644,400.0
2025-05-01 14:00:00,525.63,527.52,525.63,527.52,821.0,524.8644,526.7517,524.8644,526.7517,821.0
2025-05-01 14:05:00,527.47,528.0,527.46,528.0,300.0,526.7017,527.231,526.6918,527.231,300.0
2025-05-01 14:10:00,528.11,528.13,526.83,526.83,2247.0,527.3408,527.3608,526.0627,526.0627,2247.0
2025-05-01 14:15:00,526.85,527.59,526.85,527.59,1183.0,526.0826,526.8216,526.0826,526.8216,1183.0
2025-05-01 14:20:00,526.73,526.73,526.01,526.21,1100.0,525.9628,525.9628,525.2439,525.4436,1100.0
2025-05-01 14:25:00,525.56,525.61,524.12,525.04,1861.0,524.7945,524.8445,523.3566,524.2753,1861.0
2025-05-01 14:30:00,525.04,525.94,525.03,525.58,411.0,524.2753,525.174,524.2653,524.8145,411.0
2025-05-01 14:35:00,525.68,527.35,525.68,526.48,700.0,524.9144,526.5819,524.9144,525.7132,700.0
2025-05-01 14:40:00,525.66,526.44,525.66,526.35,1679.0,524.8944,525.6732,524.8944,525.5834,1679.0
2025-05-01 14:45:00,526.94,526.94,526.94,526.94,100.0,526.1725,526.1725,526.1725,526.1725,100.0
2025-05-01 14:50:00,527.0,527.0,526.27,526.44,1010.0,526.2324,526.2324,525.5035,525.6732,1010.0
2025-05-01 14:55:00,527.0,527.01,525.9,525.9,2307.0,526.2324,526.2424,525.134,525.134,2307.0
2025-05-01 15:00:00,526.07,526.92,526.06,526.32,700.0,525.3038,526.1525,525.2938,525.5534,700.0
2025-05-01 15:05:00,526.84,526.84,525.45,526.0,1409.0,526.0727,526.0727,524.6847,525.2339,1409.0
2025-05-01 15:10:00,525.39,526.53,525.39,525.94,800.0,524.6248,525.7631,524.6248,525.174,800.0
2025-05-01 15:15:00,525.73,526.53,525.73,526.53,350.0,524.9643,525.7631,524.9643,525.7631,350.0
2025-05-01 15:20:00,527.2,527.2,526.46,526.93,686.0,526.4321,526.4321,525.6932,526.1625,686.0
2025-05-01 15:25:00,526.4,527.94,526.4,527.81,1726.0,525.6333,527.1711,525.6333,527.0413,1726.0
2025-05-01 15:30:00,527.68,527.74,526.66,526.88,2324.0,526.9114,526.9714,525.8929,526.1126,2324.0
2025-05-01 15:35:00,526.88,527.38,525.99,527.09,3773.0,526.1126,526.6119,525.2239,526.3223,3773.0
2025-05-01 15:40:00,527.17,527.89,526.64,527.71,1707.0,526.4022,527.1211,525.873,526.9414,1707.0
2025-05-01 15:45:00,527.72,528.54,527.71,528.54,1640.0,526.9514,527.7702,526.9414,527.7702,1640.0
2025-05-01 15:50:00,527.77,527.85,525.82,525.92,5416.0,527.0013,527.0812,525.0541,525.154,5416.0
2025-05-01 15:55:00,525.11,525.11,522.86,522.87,25125.0,524.3452,524.3452,522.0985,522.1084,25125.0
2025-05-02 09:30:00,530.13,530.13,527.72,528.85,3281.0,529.3579,529.3579,526.9514,528.0797,3281.0
2025-05-02 09:35:00,529.75,531.89,528.25,528.25,640.0,528.9784,531.1153,527.4806,527.4806,640.0
2025-05-02 09:40:00,530.46,531.2,529.56,529.56,1997.0,529.6874,530.4263,528.7887,528.7887,1997.0
2025-05-02 09:45:00,530.98,531.46,530.45,530.52,4203.0,530.2066,530.6859,529.6774,529.7473,4203.0
2025-05-02 09:50:00,529.88,529.88,529.72,529.73,400.0,529.1082,529.1082,528.9485,528.9585,400.0
2025-05-02 09:55:00,530.69,531.73,530.29,530.29,4001.0,529.9171,530.9555,529.5176,529.5176,4001.0
2025-05-02 10:00:00,531.32,531.76,531.31,531.75,773.0,530.5461,530.9855,530.5362,530.9755,773.0
2025-05-02 10:05:00,533.01,533.84,532.7,532.7,1065.0,532.2337,533.0625,531.9241,531.9241,1065.0
2025-05-02 10:10:00,533.27,533.42,533.27,533.42,696.0,532.4933,532.6431,532.4933,532.6431,696.0
2025-05-02 10:15:00,533.35,534.66,533.35,534.66,1645.0,532.5732,533.8813,532.5732,533.8813,1645.0
2025-05-02 10:20:00,534.51,534.56,534.29,534.56,420.0,533.7315,533.7814,533.5118,533.7814,420.0
2025-05-02 10:25:00,534.46,534.46,533.99,533.99,387.0,533.6816,533.6816,533.2122,533.2122,387.0
2025-05-02 10:30:00,534.82,536.12,534.82,534.83,580.0,534.041,535.3391,534.041,534.051,580.0
2025-05-02 10:35:00,535.07,535.07,535.06,535.07,100.0,534.2907,534.2907,534.2807,534.2907,100.0
2025-05-02 10:40:00,535.18,535.18,534.88,534.88,300.0,534.4005,534.4005,534.101,534.101,300.0
2025-05-02 10:45:00,535.08,535.49,534.64,535.49,640.0,534.3007,534.7101,533.8613,534.7101,640.0
2025-05-02 10:50:00,535.53,535.53,534.31,534.31,1261.0,534.75,534.75,533.5318,533.5318,1261.0
2025-05-02 10:55:00,535.15,535.15,535.15,535.15,120.0,534.3706,534.3706,534.3706,534.3706,120.0
2025-05-02 11:00:00,535.13,535.67,534.99,535.23,1508.0,534.3506,534.8898,534.2108,534.4504,1508.0
2025-05-02 11:05:00,535.63,535.63,535.21,535.21,1195.0,534.8499,534.8499,534.4305,534.4305,1195.0
2025-05-02 11:10:00,534.32,534.32,534.31,534.31,200.0,533.5418,533.5418,533.5318,533.5318,200.0
2025-05-02 11:15:00,533.91,536.2,533.91,535.24,4019.0,533.1324,535.419,533.1324,534.4604,4019.0
2025-05-02 11:20:00,535.24,535.37,534.53,535.06,2400.0,534.4604,534.5902,533.7515,534.2807,2400.0
2025-05-02 11:25:00,534.98,534.98,534.37,534.86,1017.0,534.2008,534.2008,533.5917,534.081,1017.0
2025-05-02 11:30:00,535.96,536.46,535.76,535.76,1873.0,535.1794,535.6787,534.9797,534.9797,1873.0
2025-05-02 11:35:00,536.43,536.95,535.87,536.73,961.0,535.6487,536.1679,535.0895,535.9483,961.0
2025-05-02 11:40:00,537.27,537.33,537.27,537.33,200.0,536.4875,536.5474,536.4875,536.5474,200.0
2025-05-02 11:45:00,537.46,538.29,537.4,538.29,934.0,536.6772,537.506,536.6173,537.506,934.0
2025-05-02 11:50:00,537.75,537.75,536.54,537.04,3057.0,536.9668,536.9668,535.7585,536.2578,3057.0
2025-05-02 11:55:00,536.39,537.05,535.99,535.99,2762.0,535.6088,536.2678,535.2093,535.2093,2762.0
2025-05-02 12:00:00,536.45,537.38,536.45,537.38,1400.0,535.6687,536.5973,535.6687,536.5973,1400.0
2025-05-02 12:05:00,537.73,538.44,537.72,538.11,820.0,536.9468,537.6558,536.9368,537.3262,820.0
2025-05-02 12:10:00,538.54,538.8,537.93,537.94,1300.0,537.7556,538.0152,537.1465,537.1565,1300.0
2025-05-02 12:15:00,538.02,539.1,538.02,539.1,400.0,537.2364,538.3148,537.2364,538.3148,400.0
2025-05-02 12:20:00,539.38,539.76,538.64,538.64,1438.0,538.5944,538.9738,537.8555,537.8555,1438.0
2025-05-02 12:25:00,538.62,538.62,538.62,538.62,200.0,537.8355,537.8355,537.8355,537.8355,200.0
2025-05-02 12:30:00,539.15,539.24,539.15,539.24,444.0,538.3647,538.4546,538.3647,538.4546,444.0
2025-05-02 12:35:00,539.24,539.76,539.24,539.24,721.0,538.4546,538.9738,538.4546,538.4546,721.0
2025-05-02 12:40:00,538.72,538.72,538.17,538.17,1221.0,537.9354,537.9354,537.3862,537.3862,1221.0
2025-05-02 12:45:00,537.95,538.37,537.87,538.31,608.0,537.1665,537.5859,537.0866,537.526,608.0
2025-05-02 12:50:00,538.37,538.37,537.2,537.38,1200.0,537.5859,537.5859,536.4176,536.5973,1200.0
2025-05-02 12:55:00,537.35,537.35,537.05,537.32,310.0,536.5674,536.5674,536.2678,536.5374,310.0
2025-05-02 13:00:00,536.81,537.82,536.73,537.76,856.0,536.0281,537.0367,535.9483,536.9768,856.0
2025-05-02 13:05:00,537.83,537.84,537.25,537.37,2560.0,537.0467,537.0566,536.4675,536.5873,2560.0
2025-05-02 13:10:00,537.35,537.35,537.05,537.31,1719.0,536.5674,536.5674,536.2678,536.5274,1719.0
2025-05-02 13:15:00,537.57,537.57,536.64,536.64,1260.0,536.787,536.787,535.8584,535.8584,1260.0
2025-05-02 13:20:00,536.14,536.14,535.84,535.84,629.0,535.3591,535.3591,535.0596,535.0596,629.0
2025-05-02 13:25:00,536.45,536.45,535.96,536.03,633.0,535.6687,535.6687,535.1794,535.2493,633.0
2025-05-02 13:30:00,536.45,536.45,536.26,536.26,300.0,535.6687,535.6687,535.4789,535.4789,300.0
2025-05-02 13:35:00,537.03,537.24,536.96,536.96,1078.0,536.2478,536.4575,536.1779,536.1779,1078.0
2025-05-02 13:40:00,536.86,536.86,536.65,536.65,758.0,536.0781,536.0781,535.8684,535.8684,758.0
2025-05-02 13:45:00,536.69,536.71,536.53,536.53,300.0,535.9083,535.9283,535.7485,535.7485,300.0
2025-05-02 13:50:00,536.71,536.71,536.12,536.41,1504.0,535.9283,535.9283,535.3391,535.6287,1504.0
2025-05-02 13:55:00,536.58,536.76,536.29,536.29,391.0,535.7985,535.9782,535.5089,535.5089,391.0
2025-05-02 14:00:00,536.96,537.11,536.72,536.76,900.0,536.1779,536.3277,535.9383,535.9782,900.0
2025-05-02 14:05:00,536.87,536.87,536.82,536.82,500.0,536.0881,536.0881,536.0381,536.0381,500.0
2025-05-02 14:10:00,536.87,536.98,536.86,536.98,1105.0,536.0881,536.1979,536.0781,536.1979,1105.0
2025-05-02 14:15:00,536.89,537.92,536.89,537.47,839.0,536.108,537.1365,536.108,536.6872,839.0
2025-05-02 14:20:00,537.33,537.5,537.11,537.46,882.0,536.5474,536.7171,536.3277,536.6772,882.0
2025-05-02 14:25:00,537.39,537.4,536.98,537.0,845.0,536.6073,536.6173,536.1979,536.2179,845.0
2025-05-02 14:30:00,537.3,537.3,537.18,537.19,487.0,536.5174,536.5174,536.3976,536.4076,487.0
2025-05-02 14:35:00,536.92,537.42,536.91,537.37,645.0,536.138,536.6373,536.128,536.5873,645.0
2025-05-02 14:40:00,537.4,537.73,537.39,537.39,610.0,536.6173,536.9468,536.6073,536.6073,610.0
2025-05-02 14:45:00,537.3,537.39,536.48,536.48,3521.0,536.5174,536.6073,535.6986,535.6986,3521.0
2025-05-02 14:50:00,535.43,536.03,535.43,536.03,700.0,534.6502,535.2493,534.6502,535.2493,700.0
2025-05-02 14:55:00,536.46,536.46,535.65,535.65,520.0,535.6787,535.6787,534.8698,534.8698,520.0
2025-05-02 15:00:00,535.49,535.49,534.91,534.91,1658.0,534.7101,534.7101,534.1309,534.1309,1658.0
2025-05-02 15:05:00,534.91,535.13,534.57,535.0,600.0,534.1309,534.3506,533.7914,534.2208,600.0
2025-05-02 15:10:00,535.03,535.05,535.0,535.05,720.0,534.2507,534.2707,534.2208,534.2707,720.0
2025-05-02 15:15:00,535.84,536.01,535.45,535.97,420.0,535.0596,535.2293,534.6701,535.1894,420.0
2025-05-02 15:20:00,536.62,536.62,536.32,536.39,700.0,535.8384,535.8384,535.5389,535.6088,700.0
2025-05-02 15:25:00,536.87,536.87,535.97,535.97,1873.0,536.0881,536.0881,535.1894,535.1894,1873.0
2025-05-02 15:30:00,535.9,536.39,535.9,536.18,1247.0,535.1195,535.6088,535.1195,535.3991,1247.0
2025-05-02 15:35:00,535.9,536.78,535.88,536.75,2029.0,535.1195,535.9982,535.0995,535.9682,2029.0
2025-05-02 15:40:00,537.32,537.39,536.73,536.73,5259.0,536.5374,536.6073,535.9483,535.9483,5259.0
2025-05-02 15:45:00,536.69,536.91,535.72,535.96,5804.0,535.9083,536.128,534.9397,535.1794,5804.0
2025-05-02 15:50:00,536.39,538.09,536.09,536.95,10699.0,535.6088,537.3063,535.3092,536.1679,10699.0
2025-05-02 15:55:00,536.54,537.07,535.79,536.2,19766.0,535.7585,536.2878,535.0096,535.419,19766.0
2025-05-05 09:30:00,535.8,535.84,535.54,535.73,3278.0,535.0196,535.0596,534.76,534.9497,3278.0
2025-05-05 09:35:00,534.99,535.81,534.3,535.29,500.0,534.2108,535.0296,533.5218,534.5104,500.0
2025-05-05 09:40:00,535.08,537.97,533.69,536.93,400.0,534.3007,537.1865,532.9127,536.148,400.0
2025-05-05 09:45:00,535.23,537.72,535.23,537.72,400.0,534.4504,536.9368,534.4504,536.9368,400.0
2025-05-05 09:50:00,537.32,537.92,536.24,537.81,1120.0,536.5374,537.1365,535.459,537.0267,1120.0
2025-05-05 09:55:00,539.46,539.46,537.75,538.36,4853.0,538.6743,538.6743,536.9668,537.5759,4853.0
2025-05-05 10:00:00,539.7,541.0,539.44,539.68,1722.0,538.9139,540.212,538.6543,538.894,1722.0
2025-05-05 10:05:00,538.99,540.61,538.86,540.61,1156.0,538.205,539.8226,538.0752,539.8226,1156.0
2025-05-05 10:10:00,540.13,541.23,539.77,539.89,1500.0,539.3433,540.4417,538.9838,539.1037,1500.0
2025-05-05 10:15:00,541.57,542.25,541.18,541.18,4958.0,540.7812,541.4602,540.3918,540.3918,4958.0
2025-05-05 10:20:00,541.02,541.77,540.61,541.66,700.0,540.232,540.9809,539.8226,540.8711,700.0
2025-05-05 10:25:00,541.54,541.54,541.04,541.04,500.0,540.7513,540.7513,540.252,540.252,500.0
2025-05-05 10:30:00,541.94,542.85,541.26,542.04,1908.0,541.1507,542.0593,540.4717,541.2505,1908.0
2025-05-05 10:35:00,541.55,542.46,541.54,542.46,2000.0,540.7612,541.6699,540.7513,541.6699,2000.0
2025-05-05 10:40:00,543.92,543.92,542.52,543.08,751.0,543.1278,543.1278,541.7298,542.289,751.0
2025-05-05 10:45:00,542.97,544.57,542.96,544.57,1100.0,542.1792,543.7768,542.1692,543.7768,1100.0
2025-05-05 10:50:00,542.9,543.05,542.48,542.96,1000.0,542.1093,542.2591,541.6899,542.1692,1000.0
2025-05-05 10:55:00,543.67,545.1,543.67,545.04,500.0,542.8782,544.3061,542.8782,544.2462,500.0
2025-05-05 11:00:00,544.74,545.73,544.23,545.41,7506.0,543.9466,544.9351,543.4373,544.6156,7506.0
2025-05-05 11:05:00,544.5,544.51,543.81,543.81,430.0,543.7069,543.7169,543.0179,543.0179,430.0
2025-05-05 11:10:00,543.6,543.9,542.79,542.99,1946.0,542.8083,543.1078,541.9994,542.1991,1946.0
2025-05-05 11:15:00,542.96,543.33,542.95,543.33,200.0,542.1692,542.5386,542.1592,542.5386,200.0
2025-05-05 11:20:00,543.43,544.51,543.43,544.51,1454.0,542.6385,543.7169,542.6385,543.7169,1454.0
2025-05-05 11:25:00,544.12,544.31,543.5,544.31,1080.0,543.3275,543.5172,542.7084,543.5172,1080.0
2025-05-05 11:30:00,544.66,544.75,544.34,544.5,1865.0,543.8667,543.9566,543.5472,543.7069,1865.0
2025-05-05 11:35:00,544.29,544.37,543.91,544.0,1320.0,543.4972,543.5771,543.1178,543.2077,1320.0
2025-05-05 11:40:00,544.37,544.94,544.37,544.86,1100.0,543.5771,544.1463,543.5771,544.0664,1100.0
2025-05-05 11:45:00,544.3,545.07,544.3,544.89,2026.0,543.5072,544.2761,543.5072,544.0964,2026.0
2025-05-05 11:50:00,546.05,546.05,545.0,545.18,944.0,545.2547,545.2547,544.2062,544.386,944.0
2025-05-05 11:55:00,545.17,545.18,544.2,544.65,660.0,544.376,544.386,543.4074,543.8567,660.0
2025-05-05 12:00:00,544.01,544.01,544.01,544.01,100.0,543.2177,543.2177,543.2177,543.2177,100.0
2025-05-05 12:05:00,544.0,544.37,544.0,544.37,345.0,543.2077,543.5771,543.2077,543.5771,345.0
2025-05-05 12:10:00,544.84,544.92,544.23,544.23,452.0,544.0464,544.1263,543.4373,543.4373,452.0
2025-05-05 12:15:00,544.07,545.0,544.07,544.44,1100.0,543.2776,544.2062,543.2776,543.647,1100.0
2025-05-05 12:20:00,544.07,544.44,544.07,544.29,300.0,543.2776,543.647,543.2776,543.4972,300.0
2025-05-05 12:25:00,543.55,543.98,543.4,543.98,500.0,542.7583,543.1877,542.6085,543.1877,500.0
2025-05-05 12:30:00,544.27,544.68,543.81,543.87,839.0,543.4773,543.8867,543.0179,543.0779,839.0
2025-05-05 12:35:00,544.4,544.4,543.75,543.76,1371.0,543.6071,543.6071,542.958,542.968,1371.0
2025-05-05 12:40:00,544.25,544.26,544.14,544.14,200.0,543.4573,543.4673,543.3475,543.3475,200.0
2025-05-05 12:45:00,543.96,543.96,543.95,543.96,100.0,543.1677,543.1677,543.1577,543.1677,100.0
2025-05-05 12:50:00,544.59,545.18,544.58,545.18,280.0,543.7968,544.386,543.7868,544.386,280.0
2025-05-05 12:55:00,544.85,545.49,544.84,545.3,2121.0,544.0564,544.6955,544.0464,544.5058,2121.0
2025-05-05 13:00:00,545.19,545.67,545.18,545.67,700.0,544.3959,544.8752,544.386,544.8752,700.0
2025-05-05 13:05:00,545.18,545.18,543.93,543.93,2030.0,544.386,544.386,543.1378,543.1378,2030.0
2025-05-05 13:10:00,544.47,544.48,544.33,544.33,200.0,543.677,543.687,543.5372,543.5372,200.0
2025-05-05 13:15:00,543.65,543.78,543.65,543.73,451.0,542.8582,542.988,542.8582,542.9381,451.0
2025-05-05 13:20:00,543.78,543.78,543.29,543.29,515.0,542.988,542.988,542.4987,542.4987,515.0
2025-05-05 13:25:00,542.91,543.11,542.53,542.53,506.0,542.1193,542.319,541.7398,541.7398,506.0
2025-05-05 13:30:00,543.08,543.25,542.97,543.25,596.0,542.289,542.4588,542.1792,542.4588,596.0
2025-05-05 13:35:00,542.7,543.31,542.7,543.31,300.0,541.9096,542.5187,541.9096,542.5187,300.0
2025-05-05 13:40:00,543.95,543.98,543.67,543.96,1785.0,543.1577,543.1877,542.8782,543.1677,1785.0
2025-05-05 13:45:00,544.66,544.72,544.2,544.34,1432.0,543.8667,543.9266,543.4074,543.5472,1432.0
2025-05-05 13:50:00,544.25,544.82,544.25,544.82,200.0,543.4573,544.0265,543.4573,544.0265,200.0
2025-05-05 13:55:00,544.39,544.39,544.39,544.39,975.0,543.5971,543.5971,543.5971,543.5971,975.0
2025-05-05 14:00:00,544.29,545.0,544.21,544.31,3798.0,543.4972,544.2062,543.4174,543.5172,3798.0
2025-05-05 14:05:00,544.24,544.61,544.24,544.55,894.0,543.4473,543.8168,543.4473,543.7569,894.0
2025-05-05 14:10:00,544.22,544.32,543.99,544.17,618.0,543.4273,543.5272,543.1977,543.3774,618.0
2025-05-05 14:15:00,544.15,544.56,543.86,544.5,4139.0,543.3575,543.7669,543.0679,543.7069,4139.0
2025-05-05 14:20:00,544.45,545.22,544.45,545.03,1431.0,543.657,544.4259,543.657,544.2362,1431.0
2025-05-05 14:25:00,545.07,545.1,544.75,545.02,1500.0,544.2761,544.3061,543.9566,544.2262,1500.0
2025-05-05 14:30:00,545.04,545.36,545.03,545.15,1300.0,544.2462,544.5657,544.2362,544.356,1300.0
2025-05-05 14:35:00,545.42,545.63,544.86,545.17,1186.0,544.6256,544.8353,544.0664,544.376,1186.0
2025-05-05 14:40:00,544.88,545.17,544.5,544.73,1000.0,544.0864,544.376,543.7069,543.9366,1000.0
2025-05-05 14:45:00,544.69,544.8,544.51,544.51,590.0,543.8967,544.0065,543.7169,543.7169,590.0
2025-05-05 14:50:00,544.48,545.06,543.9,544.0,3744.0,543.687,544.2661,543.1078,543.2077,3744.0
2025-05-05 14:55:00,543.51,543.72,543.47,543.57,600.0,542.7184,542.9281,542.6784,542.7783,600.0
2025-05-05 15:00:00,543.47,543.47,542.76,543.14,1000.0,542.6784,542.6784,541.9695,542.3489,1000.0
2025-05-05 15:05:00,543.51,543.52,542.74,542.74,1118.0,542.7184,542.7284,541.9495,541.9495,1118.0
2025-05-05 15:10:00,543.06,543.62,543.06,543.62,606.0,542.269,542.8282,542.269,542.8282,606.0
2025-05-05 15:15:00,543.3,543.3,543.04,543.04,300.0,542.5087,542.5087,542.2491,542.2491,300.0
2025-05-05 15:20:00,542.95,542.95,542.58,542.95,801.0,542.1592,542.1592,541.7897,542.1592,801.0
2025-05-05 15:25:00,543.12,543.13,542.78,542.9,1328.0,542.329,542.3389,541.9894,542.1093,1328.0
2025-05-05 15:30:00,542.95,543.12,542.56,542.83,600.0,542.1592,542.329,541.7698,542.0394,600.0
2025-05-05 15:35:00,543.02,544.01,542.81,542.81,3272.0,542.2291,543.2177,542.0194,542.0194,3272.0
2025-05-05 15:40:00,542.69,543.45,542.69,542.88,2040.0,541.8996,542.6585,541.8996,542.0893,2040.0
2025-05-05 15:45:00,543.36,544.02,543.16,543.73,2643.0,542.5686,543.2276,542.3689,542.9381,2643.0
2025-05-05 15:50:00,543.87,544.43,543.46,544.08,12742.0,543.0779,543.637,542.6685,543.2876,12742.0
2025-05-05 15:55:00,543.87,543.87,542.17,542.63,14037.0,543.0779,543.0779,541.3803,541.8397,14037.0
2025-05-06 09:30:00,533.58,535.54,530.85,530.86,2976.0,532.8028,534.76,530.0768,530.0868,2976.0
2025-05-06 09:35:00,535.01,536.92,535.01,535.12,750.0,534.2308,536.138,534.2308,534.3406,750.0
2025-05-06 09:40:00,535.62,535.95,533.88,535.95,1103.0,534.8399,535.1694,533.1024,535.1694,1103.0
2025-05-06 09:45:00,535.92,535.92,535.15,535.15,200.0,535.1394,535.1394,534.3706,534.3706,200.0
2025-05-06 09:50:00,532.95,533.48,532.95,533.06,600.0,532.1738,532.703,532.1738,532.2836,600.0
2025-05-06 09:55:00,534.91,537.42,534.33,536.02,1874.0,534.1309,536.6373,533.5518,535.2393,1874.0
2025-05-06 10:00:00,535.62,536.44,535.42,535.42,2200.0,534.8399,535.6587,534.6402,534.6402,2200.0
2025-05-06 10:05:00,535.46,537.0,535.35,535.88,9755.0,534.6801,536.2179,534.5703,535.0995,9755.0
2025-05-06 10:10:00,536.93,537.39,536.76,536.76,1701.0,536.148,536.6073,535.9782,535.9782,1701.0
2025-05-06 10:15:00,537.76,537.76,537.76,537.76,100.0,536.9768,536.9768,536.9768,536.9768,100.0
2025-05-06 10:20:00,538.7,539.54,537.93,539.3,600.0,537.9154,538.7542,537.1465,538.5145,600.0
2025-05-06 10:25:00,538.64,540.15,538.64,540.15,937.0,537.8555,539.3633,537.8555,539.3633,937.0
2025-05-06 10:30:00,538.7,539.43,538.7,539.43,405.0,537.9154,538.6443,537.9154,538.6443,405.0
2025-05-06 10:35:00,538.48,539.7,537.81,537.81,800.0,537.6957,538.9139,537.0267,537.0267,800.0
2025-05-06 10:40:00,538.47,538.68,537.46,537.46,700.0,537.6857,537.8954,536.6772,536.6772,700.0
2025-05-06 10:45:00,538.19,539.07,538.19,538.37,740.0,537.4061,538.2849,537.4061,537.5859,740.0
2025-05-06 10:50:00,538.37,538.37,536.52,536.64,1122.0,537.5859,537.5859,535.7386,535.8584,1122.0
2025-05-06 10:55:00,537.54,538.01,536.64,537.89,1000.0,536.7571,537.2264,535.8584,537.1066,1000.0
2025-05-06 11:00:00,537.59,538.19,537.52,537.95,2308.0,536.807,537.4061,536.7371,537.1665,2308.0
2025-05-06 11:05:00,537.2,537.8,536.87,537.34,1705.0,536.4176,537.0167,536.0881,536.5574,1705.0
2025-05-06 11:10:00,537.53,538.19,537.53,538.19,2245.0,536.7471,537.4061,536.7471,537.4061,2245.0
2025-05-06 11:15:00,537.99,537.99,537.14,537.15,464.0,537.2064,537.2064,536.3577,536.3676,464.0
2025-05-06 11:20:00,539.09,540.52,539.09,539.54,700.0,538.3048,539.7327,538.3048,538.7542,700.0
2025-05-06 11:25:00,539.84,539.84,539.72,539.72,300.0,539.0537,539.0537,538.9339,538.9339,300.0
2025-05-06 11:30:00,539.8,539.8,539.8,539.8,100.0,539.0138,539.0138,539.0138,539.0138,100.0
2025-05-06 11:35:00,540.76,540.76,540.56,540.74,300.0,539.9724,539.9724,539.7727,539.9524,300.0
2025-05-06 11:40:00,540.44,540.48,539.39,539.44,1000.0,539.6529,539.6928,538.6044,538.6543,1000.0
2025-05-06 11:45:00,538.96,539.2,538.77,538.9,1202.0,538.175,538.4147,537.9853,538.1151,1202.0
2025-05-06 11:50:00,538.89,538.92,538.27,538.66,1274.0,538.1051,538.1351,537.486,537.8754,1274.0
2025-05-06 11:55:00,538.67,539.07,538.64,538.64,400.0,537.8854,538.2849,537.8555,537.8555,400.0
2025-05-06 12:00:00,538.97,540.4,538.97,540.32,1501.0,538.185,539.6129,538.185,539.533,1501.0
2025-05-06 12:05:00,540.56,540.59,540.01,540.01,700.0,539.7727,539.8026,539.2235,539.2235,700.0
2025-05-06 12:10:00,539.7,542.59,539.7,542.51,2500.0,538.9139,541.7997,538.9139,541.7198,2500.0
2025-05-06 12:15:00,541.88,541.88,541.26,541.35,1704.0,541.0908,541.0908,540.4717,540.5615,1704.0
2025-05-06 12:20:00,541.14,541.31,540.17,540.19,1208.0,540.3518,540.5216,539.3832,539.4032,1208.0
2025-05-06 12:25:00,540.29,540.93,540.29,540.93,276.0,539.5031,540.1421,539.5031,540.1421,276.0
2025-05-06 12:30:00,540.93,540.93,540.93,540.93,0.0,540.1421,540.1421,540.1421,540.1421,0.0
2025-05-06 12:35:00,540.1,540.23,540.1,540.23,213.0,539.3133,539.4432,539.3133,539.4432,213.0
2025-05-06 12:40:00,539.67,539.67,538.62,538.9,1000.0,538.884,538.884,537.8355,538.1151,1000.0
2025-05-06 12:45:00,538.55,538.59,537.83,538.49,5328.0,537.7656,537.8055,537.0467,537.7057,5328.0
2025-05-06 12:50:00,537.83,537.83,537.2,537.63,621.0,537.0467,537.0467,536.4176,536.8469,621.0
2025-05-06 12:55:00,536.75,536.98,536.35,536.35,1252.0,535.9682,536.1979,535.5688,535.5688,1252.0
2025-05-06 13:00:00,536.64,537.45,536.64,537.39,700.0,535.8584,536.6672,535.8584,536.6073,700.0
2025-05-06 13:05:00,536.09,537.81,536.09,537.81,422.0,535.3092,537.0267,535.3092,537.0267,422.0
2025-05-06 13:10:00,537.43,538.01,537.43,537.87,400.0,536.6472,537.2264,536.6472,537.0866,400.0
2025-05-06 13:15:00,538.36,538.49,538.01,538.15,1238.0,537.5759,537.7057,537.2264,537.3662,1238.0
2025-05-06 13:20:00,538.13,538.23,537.34,537.48,2585.0,537.3462,537.4461,536.5574,536.6972,2585.0
2025-05-06 13:25:00,537.34,538.18,537.34,538.18,1100.0,536.5574,537.3961,536.5574,537.3961,1100.0
2025-05-06 13:30:00,538.41,538.75,538.35,538.35,721.0,537.6258,537.9653,537.5659,537.5659,721.0
2025-05-06 13:35:00,538.37,538.37,537.81,537.81,417.0,537.5859,537.5859,537.0267,537.0267,417.0
2025-05-06 13:40:00,537.01,537.14,536.62,536.62,1842.0,536.2279,536.3577,535.8384,535.8384,1842.0
2025-05-06 13:45:00,536.62,536.62,535.8,535.8,1069.0,535.8384,535.8384,535.0196,535.0196,1069.0
2025-05-06 13:50:00,535.77,535.77,535.77,535.77,100.0,534.9897,534.9897,534.9897,534.9897,100.0
2025-05-06 13:55:00,535.62,536.35,535.61,536.0,1363.0,534.8399,535.5688,534.8299,535.2193,1363.0
2025-05-06 14:00:00,536.0,539.01,536.0,539.0,7316.0,535.2193,538.2249,535.2193,538.215,7316.0
2025-05-06 14:05:00,538.68,538.68,537.44,538.15,1378.0,537.8954,537.8954,536.6572,537.3662,1378.0
2025-05-06 14:10:00,537.6,537.6,537.45,537.45,200.0,536.817,536.817,536.6672,536.6672,200.0
2025-05-06 14:15:00,537.41,538.07,537.41,537.96,1200.0,536.6273,537.2863,536.6273,537.1765,1200.0
2025-05-06 14:20:00,537.59,538.29,537.59,537.84,815.0,536.807,537.506,536.807,537.0566,815.0
2025-05-06 14:25:00,538.31,538.63,538.3,538.63,400.0,537.526,537.8455,537.516,537.8455,400.0
2025-05-06 14:30:00,539.0,539.0,538.46,538.47,346.0,538.215,538.215,537.6757,537.6857,346.0
2025-05-06 14:35:00,539.87,539.87,538.95,538.95,1646.0,539.0837,539.0837,538.165,538.165,1646.0
2025-05-06 14:40:00,539.39,539.39,539.1,539.1,761.0,538.6044,538.6044,538.3148,538.3148,761.0
2025-05-06 14:45:00,538.59,538.93,538.37,538.89,734.0,537.8055,538.1451,537.5859,538.1051,734.0
2025-05-06 14:50:00,538.63,539.3,538.31,539.15,1559.0,537.8455,538.5145,537.526,538.3647,1559.0
2025-05-06 14:55:00,539.64,539.99,539.64,539.99,220.0,538.854,539.2035,538.854,539.2035,220.0
2025-05-06 15:00:00,540.0,540.0,539.22,539.22,762.0,539.2135,539.2135,538.4346,538.4346,762.0
2025-05-06 15:05:00,538.84,538.84,538.64,538.64,301.0,538.0552,538.0552,537.8555,537.8555,301.0
2025-05-06 15:10:00,538.13,538.13,537.99,538.1,1152.0,537.3462,537.3462,537.2064,537.3163,1152.0
2025-05-06 15:15:00,538.1,538.1,538.1,538.1,0.0,537.3163,537.3163,537.3163,537.3163,0.0
2025-05-06 15:20:00,537.53,537.62,537.53,537.62,300.0,536.7471,536.837,536.7471,536.837,300.0
2025-05-06 15:25:00,537.62,537.91,537.55,537.55,1104.0,536.837,537.1265,536.7671,536.7671,1104.0
2025-05-06 15:30:00,537.56,538.31,537.54,537.54,917.0,536.777,537.526,536.7571,536.7571,917.0
2025-05-06 15:35:00,538.07,538.09,537.65,537.65,1151.0,537.2863,537.3063,536.8669,536.8669,1151.0
2025-05-06 15:40:00,537.9,537.92,537.43,537.92,900.0,537.1166,537.1365,536.6472,537.1365,900.0
2025-05-06 15:45:00,538.04,538.04,537.43,537.73,1452.0,537.2564,537.2564,536.6472,536.9468,1452.0
2025-05-06 15:50:00,537.07,537.09,535.62,536.64,4371.0,536.2878,536.3077,534.8399,535.8584,4371.0
2025-05-06 15:55:00,536.58,536.58,534.98,535.26,14967.0,535.7985,535.7985,534.2008,534.4804,14967.0
2025-05-07 09:30:00,537.49,543.7,537.49,539.79,3159.0,536.7072,542.9081,536.7072,539.0038,3159.0
2025-05-07 09:35:00,538.54,540.32,537.51,540.32,949.0,537.7556,539.533,536.7271,539.533,949.0
2025-05-07 09:40:00,538.11,539.06,538.11,538.71,600.0,537.3262,538.2749,537.3262,537.9254,600.0
2025-05-07 09:45:00,539.09,539.09,536.87,536.88,2436.0,538.3048,538.3048,536.0881,536.098,2436.0
2025-05-07 09:50:00,538.14,538.14,536.54,536.99,1700.0,537.3562,537.3562,535.7585,536.2079,1700.0
2025-05-07 09:55:00,537.0,538.48,537.0,537.69,2256.0,536.2179,537.6957,536.2179,536.9069,2256.0
2025-05-07 10:00:00,537.72,538.25,537.71,537.8,1734.0,536.9368,537.466,536.9268,537.0167,1734.0
2025-05-07 10:05:00,538.04,539.41,538.04,538.38,1760.0,537.2564,538.6244,537.2564,537.5959,1760.0
2025-05-07 10:10:00,538.95,538.95,537.21,537.22,324.0,538.165,538.165,536.4276,536.4375,324.0
2025-05-07 10:15:00,536.39,536.39,536.39,536.39,342.0,535.6088,535.6088,535.6088,535.6088,342.0
2025-05-07 10:20:00,536.29,536.29,534.61,535.02,4257.0,535.5089,535.5089,533.8313,534.2407,4257.0
2025-05-07 10:25:00,535.28,535.28,535.28,535.28,100.0,534.5004,534.5004,534.5004,534.5004,100.0
2025-05-07 10:30:00,535.99,536.47,535.99,536.47,400.0,535.2093,535.6886,535.2093,535.6886,400.0
2025-05-07 10:35:00,536.19,536.38,535.35,536.38,1393.0,535.409,535.5988,534.5703,535.5988,1393.0
2025-05-07 10:40:00,536.86,536.86,536.47,536.48,1011.0,536.0781,536.0781,535.6886,535.6986,1011.0
2025-05-07 10:45:00,537.44,537.44,537.44,537.44,283.0,536.6572,536.6572,536.6572,536.6572,283.0
2025-05-07 10:50:00,537.54,537.59,537.53,537.59,700.0,536.7571,536.807,536.7471,536.807,700.0
2025-05-07 10:55:00,537.63,537.63,537.25,537.38,929.0,536.8469,536.8469,536.4675,536.5973,929.0
2025-05-07 11:00:00,537.61,537.61,537.6,537.61,300.0,536.827,536.827,536.817,536.827,300.0
2025-05-07 11:05:00,536.46,536.46,536.45,536.46,159.0,535.6787,535.6787,535.6687,535.6787,159.0
2025-05-07 11:10:00,537.3,537.73,537.29,537.63,400.0,536.5174,536.9468,536.5074,536.8469,400.0
2025-05-07 11:15:00,537.69,537.69,537.16,537.16,200.0,536.9069,536.9069,536.3776,536.3776,200.0
2025-05-07 11:20:00,537.67,538.94,537.56,537.9,411.0,536.8869,538.155,536.777,537.1166,411.0
2025-05-07 11:25:00,537.9,537.9,537.9,537.9,0.0,537.1166,537.1166,537.1166,537.1166,0.0
2025-05-07 11:30:00,538.13,538.13,538.13,538.13,100.0,537.3462,537.3462,537.3462,537.3462,100.0
2025-05-07 11:35:00,538.93,538.93,538.93,538.93,100.0,538.1451,538.1451,538.1451,538.1451,100.0
2025-05-07 11:40:00,538.11,538.67,538.11,538.56,300.0,537.3262,537.8854,537.3262,537.7756,300.0
2025-05-07 11:45:00,538.37,538.9,536.22,536.22,7861.0,537.5859,538.1151,535.439,535.439,7861.0
2025-05-07 11:50:00,536.57,536.75,536.56,536.74,925.0,535.7885,535.9682,535.7785,535.9582,925.0
2025-05-07 11:55:00,536.74,536.74,536.73,536.74,400.0,535.9582,535.9582,535.9483,535.9582,400.0
2025-05-07 12:00:00,536.97,537.11,536.47,537.11,647.0,536.1879,536.3277,535.6886,536.3277,647.0
2025-05-07 12:05:00,537.69,537.79,537.68,537.79,200.0,536.9069,537.0067,536.8969,537.0067,200.0
2025-05-07 12:10:00,537.69,537.69,537.68,537.69,100.0,536.9069,536.9069,536.8969,536.9069,100.0
2025-05-07 12:15:00,536.5,536.5,536.2,536.21,509.0,535.7186,535.7186,535.419,535.429,509.0
2025-05-07 12:20:00,536.07,536.07,535.41,535.41,600.0,535.2892,535.2892,534.6302,534.6302,600.0
2025-05-07 12:25:00,535.41,535.41,535.15,535.29,400.0,534.6302,534.6302,534.3706,534.5104,400.0
2025-05-07 12:30:00,535.26,535.26,535.26,535.26,100.0,534.4804,534.4804,534.4804,534.4804,100.0
2025-05-07 12:35:00,536.05,536.54,536.05,536.51,500.0,535.2692,535.7585,535.2692,535.7286,500.0
2025-05-07 12:40:00,536.76,537.4,536.76,537.39,500.0,535.9782,536.6173,535.9782,536.6073,500.0
2025-05-07 12:45:00,537.34,537.34,537.34,537.34,200.0,536.5574,536.5574,536.5574,536.5574,200.0
2025-05-07 12:50:00,537.81,537.81,537.81,537.81,171.0,537.0267,537.0267,537.0267,537.0267,171.0
2025-05-07 12:55:00,537.79,537.79,537.75,537.79,553.0,537.0067,537.0067,536.9668,537.0067,553.0
2025-05-07 13:00:00,537.82,538.48,537.81,538.48,600.0,537.0367,537.6957,537.0267,537.6957,600.0
2025-05-07 13:05:00,538.48,538.48,538.48,538.48,0.0,537.6957,537.6957,537.6957,537.6957,0.0
2025-05-07 13:10:00,538.54,538.54,538.54,538.54,100.0,537.7556,537.7556,537.7556,537.7556,100.0
2025-05-07 13:15:00,539.44,539.74,538.38,538.38,3075.0,538.6543,538.9539,537.5959,537.5959,3075.0
2025-05-07 13:20:00,538.38,538.38,537.8,538.25,1657.0,537.5959,537.5959,537.0167,537.466,1657.0
2025-05-07 13:25:00,538.48,538.48,537.24,537.87,4633.0,537.6957,537.6957,536.4575,537.0866,4633.0
2025-05-07 13:30:00,537.87,538.0,537.25,537.83,3267.0,537.0866,537.2164,536.4675,537.0467,3267.0
2025-05-07 13:35:00,537.68,538.06,537.68,538.06,400.0,536.8969,537.2763,536.8969,537.2763,400.0
2025-05-07 13:40:00,537.7,538.74,537.55,538.2,1769.0,536.9168,537.9553,536.7671,537.4161,1769.0
2025-05-07 13:45:00,538.41,539.1,538.09,538.6,2249.0,537.6258,538.3148,537.3063,537.8155,2249.0
2025-05-07 13:50:00,538.95,538.96,536.59,537.16,3630.0,538.165,538.175,535.8085,536.3776,3630.0
2025-05-07 13:55:00,536.38,536.38,536.37,536.38,100.0,535.5988,535.5988,535.5888,535.5988,100.0
2025-05-07 14:00:00,536.32,536.32,536.32,536.32,400.0,535.5389,535.5389,535.5389,535.5389,400.0
2025-05-07 14:05:00,536.2,536.75,535.38,535.38,1557.0,535.419,535.9682,534.6002,534.6002,1557.0
2025-05-07 14:10:00,533.66,534.54,533.66,534.54,200.0,532.8827,533.7614,532.8827,533.7614,200.0
2025-05-07 14:15:00,533.47,533.49,533.45,533.49,358.0,532.693,532.713,532.673,532.713,358.0
2025-05-07 14:20:00,534.17,534.17,534.16,534.17,100.0,533.392,533.392,533.382,533.392,100.0
2025-05-07 14:25:00,534.65,534.69,534.65,534.69,300.0,533.8713,533.9112,533.8713,533.9112,300.0
2025-05-07 14:30:00,535.24,535.82,535.24,535.82,420.0,534.4604,535.0396,534.4604,535.0396,420.0
2025-05-07 14:35:00,535.65,537.16,535.65,537.16,1533.0,534.8698,536.3776,534.8698,536.3776,1533.0
2025-05-07 14:40:00,537.44,537.44,537.18,537.44,849.0,536.6572,536.6572,536.3976,536.6572,849.0
2025-05-07 14:45:00,537.79,537.79,536.49,536.5,1370.0,537.0067,537.0067,535.7086,535.7186,1370.0
2025-05-07 14:50:00,536.62,536.62,535.6,535.6,814.0,535.8384,535.8384,534.8199,534.8199,814.0
2025-05-07 14:55:00,535.37,537.54,535.37,537.3,1960.0,534.5902,536.7571,534.5902,536.5174,1960.0
2025-05-07 15:00:00,537.0,537.17,536.0,536.23,1255.0,536.2179,536.3876,535.2193,535.449,1255.0
2025-05-07 15:05:00,536.05,536.88,535.96,536.87,2064.0,535.2692,536.098,535.1794,536.0881,2064.0
2025-05-07 15:10:00,537.08,537.08,535.57,536.21,1277.0,536.2977,536.2977,534.7899,535.429,1277.0
2025-05-07 15:15:00,535.97,536.0,535.31,536.0,750.0,535.1894,535.2193,534.5303,535.2193,750.0
2025-05-07 15:20:00,536.23,536.23,534.88,534.88,1407.0,535.449,535.449,534.101,534.101,1407.0
2025-05-07 15:25:00,534.41,534.41,533.2,533.2,933.0,533.6316,533.6316,532.4234,532.4234,933.0
2025-05-07 15:30:00,533.26,534.08,533.26,533.9,1704.0,532.4833,533.3021,532.4833,533.1224,1704.0
2025-05-07 15:35:00,533.88,535.17,533.87,534.7,2464.0,533.1024,534.3905,533.0924,533.9212,2464.0
2025-05-07 15:40:00,534.7,536.73,534.42,534.86,3119.0,533.9212,535.9483,533.6416,534.081,3119.0
2025-05-07 15:45:00,535.42,535.48,534.67,535.26,3649.0,534.6402,534.7001,533.8913,534.4804,3649.0
2025-05-07 15:50:00,534.94,535.63,534.25,535.63,3415.0,534.1609,534.8499,533.4719,534.8499,3415.0
2025-05-07 15:55:00,535.11,535.71,534.43,534.47,17585.0,534.3306,534.9297,533.6516,533.6915,17585.0
2025-05-08 09:30:00,539.04,540.11,538.57,540.11,1792.0,538.2549,539.3233,537.7856,539.3233,1792.0
2025-05-08 09:35:00,539.36,539.36,537.92,537.92,1200.0,538.5744,538.5744,537.1365,537.1365,1200.0
2025-05-08 09:40:00,537.2,538.47,537.2,538.47,418.0,536.4176,537.6857,536.4176,537.6857,418.0
2025-05-08 09:45:00,537.15,537.15,536.71,536.75,508.0,536.3676,536.3676,535.9283,535.9682,508.0
2025-05-08 09:50:00,538.24,538.44,536.83,538.43,1483.0,537.4561,537.6558,536.0481,537.6458,1483.0
2025-05-08 09:55:00,539.27,539.27,538.38,538.38,260.0,538.4846,538.4846,537.5959,537.5959,260.0
2025-05-08 10:00:00,539.27,539.27,538.38,538.38,1489.0,538.4846,538.4846,537.5959,537.5959,1489.0
2025-05-08 10:05:00,538.38,538.38,537.17,537.18,300.0,537.5959,537.5959,536.3876,536.3976,300.0
2025-05-08 10:10:00,536.81,538.65,536.8,538.64,2213.0,536.0281,537.8655,536.0182,537.8555,2213.0
2025-05-08 10:15:00,537.48,537.48,537.43,537.43,600.0,536.6972,536.6972,536.6472,536.6472,600.0
2025-05-08 10:20:00,537.71,538.61,537.27,537.48,1253.0,536.9268,537.8255,536.4875,536.6972,1253.0
2025-05-08 10:25:00,538.61,538.8,538.61,538.71,647.0,537.8255,538.0152,537.8255,537.9254,647.0
2025-05-08 10:30:00,539.23,539.23,539.22,539.23,100.0,538.4446,538.4446,538.4346,538.4446,100.0
2025-05-08 10:35:00,540.74,540.74,540.74,540.74,6734.0,539.9524,539.9524,539.9524,539.9524,6734.0
2025-05-08 10:40:00,538.95,539.25,538.47,539.25,686.0,538.165,538.4646,537.6857,538.4646,686.0
2025-05-08 10:45:00,539.43,539.43,537.99,537.99,1011.0,538.6443,538.6443,537.2064,537.2064,1011.0
2025-05-08 10:50:00,538.39,538.4,537.93,538.06,900.0,537.6058,537.6158,537.1465,537.2763,900.0
2025-05-08 10:55:00,537.94,538.32,537.93,538.32,1700.0,537.1565,537.5359,537.1465,537.5359,1700.0
2025-05-08 11:00:00,538.32,538.32,538.31,538.32,641.0,537.5359,537.5359,537.526,537.5359,641.0
2025-05-08 11:05:00,539.05,539.68,538.97,538.97,644.0,538.2649,538.894,538.185,538.185,644.0
2025-05-08 11:10:00,539.71,539.71,539.01,539.01,534.0,538.9239,538.9239,538.2249,538.2249,534.0
2025-05-08 11:15:00,540.6,540.75,540.25,540.75,584.0,539.8126,539.9624,539.4631,539.9624,584.0
2025-05-08 11:20:00,541.66,541.66,540.96,540.96,235.0,540.8711,540.8711,540.1721,540.1721,235.0
2025-05-08 11:25:00,542.33,543.28,541.94,541.94,924.0,541.5401,542.4887,541.1507,541.1507,924.0
2025-05-08 11:30:00,541.71,542.57,541.71,542.57,427.0,540.921,541.7798,540.921,541.7798,427.0
2025-05-08 11:35:00,543.23,543.27,542.25,542.91,463.0,542.4388,542.4787,541.4602,542.1193,463.0
2025-05-08 11:40:00,543.49,543.49,542.72,542.73,350.0,542.6984,542.6984,541.9295,541.9395,350.0
2025-05-08 11:45:00,544.17,544.17,544.17,544.17,100.0,543.3774,543.3774,543.3774,543.3774,100.0
2025-05-08 11:50:00,544.38,544.79,543.77,544.48,986.0,543.5871,543.9965,542.978,543.687,986.0
2025-05-08 11:55:00,544.45,544.45,543.81,543.81,751.0,543.657,543.657,543.0179,543.0179,751.0
2025-05-08 12:00:00,544.36,544.36,544.33,544.33,1200.0,543.5671,543.5671,543.5372,543.5372,1200.0
2025-05-08 12:05:00,544.54,544.54,544.54,544.54,100.0,543.7469,543.7469,543.7469,543.7469,100.0
2025-05-08 12:10:00,544.49,545.47,544.49,544.89,3062.0,543.697,544.6755,543.697,544.0964,3062.0
2025-05-08 12:15:00,545.64,545.67,545.57,545.67,600.0,544.8453,544.8752,544.7754,544.8752,600.0
2025-05-08 12:20:00,545.87,545.87,545.17,545.65,5860.0,545.0749,545.0749,544.376,544.8553,5860.0
2025-05-08 12:25:00,545.78,545.78,544.62,545.37,1970.0,544.9851,544.9851,543.8268,544.5757,1970.0
2025-05-08 12:30:00,544.48,546.73,544.48,545.4,2660.0,543.687,545.9337,543.687,544.6056,2660.0
2025-05-08 12:35:00,545.56,545.56,545.14,545.14,589.0,544.7654,544.7654,544.346,544.346,589.0
2025-05-08 12:40:00,545.14,545.62,545.14,545.62,701.0,544.346,544.8253,544.346,544.8253,701.0
2025-05-08 12:45:00,545.62,545.62,545.62,545.62,0.0,544.8253,544.8253,544.8253,544.8253,0.0
2025-05-08 12:50:00,546.14,546.14,546.14,546.14,200.0,545.3446,545.3446,545.3446,545.3446,200.0
2025-05-08 12:55:00,546.15,546.6,546.15,546.15,300.0,545.3545,545.8039,545.3545,545.3545,300.0
2025-05-08 13:00:00,546.21,546.21,545.17,545.58,1369.0,545.4145,545.4145,544.376,544.7854,1369.0
2025-05-08 13:05:00,545.02,545.02,544.87,544.9,581.0,544.2262,544.2262,544.0764,544.1064,581.0
2025-05-08 13:10:00,544.18,544.18,543.64,543.81,600.0,543.3874,543.3874,542.8482,543.0179,600.0
2025-05-08 13:15:00,543.83,543.83,543.69,543.69,1000.0,543.0379,543.0379,542.8981,542.8981,1000.0
2025-05-08 13:20:00,543.66,543.66,543.66,543.66,225.0,542.8682,542.8682,542.8682,542.8682,225.0
2025-05-08 13:25:00,543.62,543.62,543.2,543.2,302.0,542.8282,542.8282,542.4088,542.4088,302.0
2025-05-08 13:30:00,543.19,543.73,542.76,542.76,1645.0,542.3988,542.9381,541.9695,541.9695,1645.0
2025-05-08 13:35:00,542.43,542.43,541.98,542.23,1849.0,541.64,541.64,541.1906,541.4402,1849.0
2025-05-08 13:40:00,542.24,542.24,542.23,542.24,100.0,541.4502,541.4502,541.4402,541.4502,100.0
2025-05-08 13:45:00,542.25,542.25,542.22,542.23,400.0,541.4602,541.4602,541.4303,541.4402,400.0
2025-05-08 13:50:00,542.73,543.62,542.73,543.61,1206.0,541.9395,542.8282,541.9395,542.8182,1206.0
2025-05-08 13:55:00,543.44,543.44,542.76,542.76,1100.0,542.6485,542.6485,541.9695,541.9695,1100.0
2025-05-08 14:00:00,542.29,542.57,542.29,542.57,300.0,541.5002,541.7798,541.5002,541.7798,300.0
2025-05-08 14:05:00,542.55,542.55,542.54,542.55,450.0,541.7598,541.7598,541.7498,541.7598,450.0
2025-05-08 14:10:00,543.06,543.21,543.06,543.21,391.0,542.269,542.4188,542.269,542.4188,391.0
2025-05-08 14:15:00,542.75,544.05,542.75,543.12,1888.0,541.9595,543.2576,541.9595,542.329,1888.0
2025-05-08 14:20:00,543.36,543.4,542.6,542.6,1893.0,542.5686,542.6085,541.8097,541.8097,1893.0
2025-05-08 14:25:00,542.75,543.34,542.75,543.29,2350.0,541.9595,542.5486,541.9595,542.4987,2350.0
2025-05-08 14:30:00,543.55,543.81,543.11,543.11,1773.0,542.7583,543.0179,542.319,542.319,1773.0
2025-05-08 14:35:00,543.04,543.04,542.63,542.94,3920.0,542.2491,542.2491,541.8397,542.1492,3920.0
2025-05-08 14:40:00,542.42,543.34,542.31,543.34,1231.0,541.63,542.5486,541.5201,542.5486,1231.0
2025-05-08 14:45:00,543.15,543.42,543.15,543.15,462.0,542.3589,542.6285,542.3589,542.3589,462.0
2025-05-08 14:50:00,542.94,542.94,542.83,542.84,400.0,542.1492,542.1492,542.0394,542.0494,400.0
2025-05-08 14:55:00,542.77,543.04,542.59,542.59,500.0,541.9795,542.2491,541.7997,541.7997,500.0
2025-05-08 15:00:00,542.78,542.78,542.58,542.61,600.0,541.9894,541.9894,541.7897,541.8197,600.0
2025-05-08 15:05:00,542.63,542.64,542.21,542.21,682.0,541.8397,541.8497,541.4203,541.4203,682.0
2025-05-08 15:10:00,542.18,542.18,541.73,541.96,1000.0,541.3903,541.3903,540.941,541.1706,1000.0
2025-05-08 15:15:00,542.45,542.62,542.18,542.19,658.0,541.6599,541.8297,541.3903,541.4003,658.0
2025-05-08 15:20:00,542.9,543.46,542.9,543.46,726.0,542.1093,542.6685,542.1093,542.6685,726.0
2025-05-08 15:25:00,543.13,543.45,543.06,543.45,400.0,542.3389,542.6585,542.269,542.6585,400.0
2025-05-08 15:30:00,543.92,544.56,543.92,544.56,1172.0,543.1278,543.7669,543.1278,543.7669,1172.0
2025-05-08 15:35:00,544.24,544.58,544.04,544.38,704.0,543.4473,543.7868,543.2476,543.5871,704.0
2025-05-08 15:40:00,544.32,544.49,543.97,544.45,2290.0,543.5272,543.697,543.1777,543.657,2290.0
2025-05-08 15:45:00,543.92,543.92,542.61,542.61,1395.0,543.1278,543.1278,541.8197,541.8197,1395.0
2025-05-08 15:50:00,542.76,543.24,541.96,542.34,4902.0,541.9695,542.4488,541.1706,541.5501,4902.0
2025-05-08 15:55:00,541.82,541.82,540.29,541.56,18194.0,541.0308,541.0308,539.5031,540.7712,18194.0
2025-05-09 09:30:00,542.14,543.77,541.88,541.88,2255.0,541.3504,542.978,541.0908,541.0908,2255.0
2025-05-09 09:35:00,538.82,543.44,538.82,543.26,641.0,538.0352,542.6485,538.0352,542.4687,641.0
2025-05-09 09:40:00,543.26,543.26,543.26,543.26,0.0,542.4687,542.4687,542.4687,542.4687,0.0
2025-05-09 09:45:00,541.25,542.33,541.18,542.33,300.0,540.4617,541.5401,540.3918,541.5401,300.0
2025-05-09 09:50:00,542.2,542.75,541.8,542.75,496.0,541.4103,541.9595,541.0109,541.9595,496.0
2025-05-09 09:55:00,543.95,543.95,542.75,542.81,8874.0,543.1577,543.1577,541.9595,542.0194,8874.0
2025-05-09 10:00:00,542.86,542.86,542.86,542.86,134.0,542.0693,542.0693,542.0693,542.0693,134.0
2025-05-09 10:05:00,542.77,542.78,541.19,541.2,600.0,541.9795,541.9894,540.4018,540.4117,600.0
2025-05-09 10:10:00,541.2,542.15,540.29,540.42,4467.0,540.4117,541.3604,539.5031,539.6329,4467.0
2025-05-09 10:15:00,540.2,540.2,540.2,540.2,200.0,539.4132,539.4132,539.4132,539.4132,200.0
2025-05-09 10:20:00,539.34,539.59,539.15,539.59,900.0,538.5545,538.8041,538.3647,538.8041,900.0
2025-05-09 10:25:00,539.79,539.95,537.75,538.89,1919.0,539.0038,539.1636,536.9668,538.1051,1919.0
2025-05-09 10:30:00,539.53,539.65,537.3,537.3,1624.0,538.7442,538.864,536.5174,536.5174,1624.0
2025-05-09 10:35:00,538.37,539.04,537.91,537.91,2452.0,537.5859,538.2549,537.1265,537.1265,2452.0
2025-05-09 10:40:00,538.31,539.01,537.31,539.01,614.0,537.526,538.2249,536.5274,538.2249,614.0
2025-05-09 10:45:00,538.48,538.49,538.48,538.48,141.0,537.6957,537.7057,537.6957,537.6957,141.0
2025-05-09 10:50:00,539.7,539.7,538.28,538.28,512.0,538.9139,538.9139,537.496,537.496,512.0
2025-05-09 10:55:00,538.9,538.9,538.89,538.9,221.0,538.1151,538.1151,538.1051,538.1151,221.0
2025-05-09 11:00:00,539.25,539.25,539.25,539.25,123.0,538.4646,538.4646,538.4646,538.4646,123.0
2025-05-09 11:05:00,539.46,539.46,539.45,539.46,312.0,538.6743,538.6743,538.6643,538.6743,312.0
2025-05-09 11:10:00,539.46,539.46,539.41,539.41,200.0,538.6743,538.6743,538.6244,538.6244,200.0
2025-05-09 11:15:00,539.46,539.46,538.64,539.46,400.0,538.6743,538.6743,537.8555,538.6743,400.0
2025-05-09 11:20:00,539.46,539.46,539.46,539.46,0.0,538.6743,538.6743,538.6743,538.6743,0.0
2025-05-09 11:25:00,539.7,541.1,539.0,540.81,3725.0,538.9139,540.3119,538.215,540.0223,3725.0
2025-05-09 11:30:00,540.61,540.79,540.13,540.39,4203.0,539.8226,540.0023,539.3433,539.6029,4203.0
2025-05-09 11:35:00,540.42,540.42,540.41,540.42,321.0,539.6329,539.6329,539.6229,539.6329,321.0
2025-05-09 11:40:00,540.42,540.42,540.42,540.42,0.0,539.6329,539.6329,539.6329,539.6329,0.0
2025-05-09 11:45:00,540.13,540.45,540.13,540.24,979.0,539.3433,539.6628,539.3433,539.4531,979.0
2025-05-09 11:50:00,540.71,540.88,540.7,540.88,500.0,539.9225,540.0922,539.9125,540.0922,500.0
2025-05-09 11:55:00,540.88,540.88,540.88,540.88,0.0,540.0922,540.0922,540.0922,540.0922,0.0
2025-05-09 12:00:00,540.56,540.56,540.21,540.36,2900.0,539.7727,539.7727,539.4232,539.573,2900.0
2025-05-09 12:05:00,540.32,541.23,540.32,540.85,1300.0,539.533,540.4417,539.533,540.0623,1300.0
2025-05-09 12:10:00,540.38,540.48,540.02,540.23,2634.0,539.5929,539.6928,539.2335,539.4432,2634.0
2025-05-09 12:15:00,540.23,540.23,540.23,540.23,0.0,539.4432,539.4432,539.4432,539.4432,0.0
2025-05-09 12:20:00,540.96,541.58,540.95,541.58,200.0,540.1721,540.7912,540.1621,540.7912,200.0
2025-05-09 12:25:00,540.81,540.83,540.81,540.83,200.0,540.0223,540.0423,540.0223,540.0423,200.0
2025-05-09 12:30:00,540.53,540.53,540.53,540.53,300.0,539.7427,539.7427,539.7427,539.7427,300.0
2025-05-09 12:35:00,542.48,542.49,540.76,540.8,1515.0,541.6899,541.6999,539.9724,540.0123,1515.0
2025-05-09 12:40:00,541.32,541.32,540.42,540.43,1600.0,540.5316,540.5316,539.6329,539.6429,1600.0
2025-05-09 12:45:00,540.54,540.54,540.54,540.54,100.0,539.7527,539.7527,539.7527,539.7527,100.0
2025-05-09 12:50:00,540.64,541.01,540.64,541.01,526.0,539.8526,540.222,539.8526,540.222,526.0
2025-05-09 12:55:00,540.51,540.59,540.18,540.58,2100.0,539.7228,539.8026,539.3932,539.7927,2100.0
2025-05-09 13:00:00,540.84,540.84,540.27,540.27,239.0,540.0523,540.0523,539.4831,539.4831,239.0
2025-05-09 13:05:00,540.27,540.27,540.27,540.27,0.0,539.4831,539.4831,539.4831,539.4831,0.0
2025-05-09 13:10:00,540.99,540.99,540.18,540.76,757.0,540.2021,540.2021,539.3932,539.9724,757.0
2025-05-09 13:15:00,541.41,541.42,541.41,541.41,1300.0,540.6214,540.6314,540.6214,540.6214,1300.0
2025-05-09 13:20:00,540.83,541.24,540.83,541.24,300.0,540.0423,540.4517,540.0423,540.4517,300.0
2025-05-09 13:25:00,541.79,541.79,541.79,541.79,160.0,541.0009,541.0009,541.0009,541.0009,160.0
2025-05-09 13:30:00,541.79,541.79,541.79,541.79,0.0,541.0009,541.0009,541.0009,541.0009,0.0
2025-05-09 13:35:00,541.79,541.79,541.79,541.79,0.0,541.0009,541.0009,541.0009,541.0009,0.0
2025-05-09 13:40:00,542.44,542.9,542.44,542.9,550.0,541.6499,542.1093,541.6499,542.1093,550.0
2025-05-09 13:45:00,542.9,542.9,542.9,542.9,0.0,542.1093,542.1093,542.1093,542.1093,0.0
2025-05-09 13:50:00,542.48,543.11,542.48,543.11,700.0,541.6899,542.319,541.6899,542.319,700.0
2025-05-09 13:55:00,542.9,543.0,542.86,542.96,500.0,542.1093,542.2091,542.0693,542.1692,500.0
2025-05-09 14:00:00,542.52,542.52,542.52,542.52,100.0,541.7298,541.7298,541.7298,541.7298,100.0
2025-05-09 14:05:00,542.52,542.52,542.52,542.52,0.0,541.7298,541.7298,541.7298,541.7298,0.0
2025-05-09 14:10:00,541.68,542.27,541.55,542.0,920.0,540.891,541.4802,540.7612,541.2106,920.0
2025-05-09 14:15:00,541.34,541.84,541.33,541.83,700.0,540.5515,541.0508,540.5416,541.0408,700.0
2025-05-09 14:20:00,541.74,541.74,541.74,541.74,200.0,540.951,540.951,540.951,540.951,200.0
2025-05-09 14:25:00,541.69,541.7,541.69,541.69,308.0,540.901,540.911,540.901,540.901,308.0
2025-05-09 14:30:00,542.1,542.23,541.79,541.9,916.0,541.3104,541.4402,541.0009,541.1107,916.0
2025-05-09 14:35:00,542.22,542.6,542.22,542.23,1531.0,541.4303,541.8097,541.4303,541.4402,1531.0
2025-05-09 14:40:00,542.24,542.24,541.89,542.07,1524.0,541.4502,541.4502,541.1007,541.2805,1524.0
2025-05-09 14:45:00,542.22,542.31,542.21,542.31,212.0,541.4303,541.5201,541.4203,541.5201,212.0
2025-05-09 14:50:00,542.17,542.17,541.72,542.05,500.0,541.3803,541.3803,540.931,541.2605,500.0
2025-05-09 14:55:00,542.05,542.33,542.05,542.13,900.0,541.2605,541.5401,541.2605,541.3404,900.0
2025-05-09 15:00:00,542.24,542.24,542.24,542.24,105.0,541.4502,541.4502,541.4502,541.4502,105.0
2025-05-09 15:05:00,542.11,542.95,542.11,542.93,300.0,541.3204,542.1592,541.3204,542.1392,300.0
2025-05-09 15:10:00,543.15,543.16,542.59,542.61,1030.0,542.3589,542.3689,541.7997,541.8197,1030.0
2025-05-09 15:15:00,542.68,542.68,542.23,542.24,200.0,541.8896,541.8896,541.4402,541.4502,200.0
2025-05-09 15:20:00,542.01,542.27,541.97,542.03,2122.0,541.2206,541.4802,541.1806,541.2405,2122.0
2025-05-09 15:25:00,541.57,541.76,541.31,541.32,326.0,540.7812,540.9709,540.5216,540.5316,326.0
2025-05-09 15:30:00,541.32,541.65,541.13,541.28,5176.0,540.5316,540.8611,540.3418,540.4916,5176.0
2025-05-09 15:35:00,541.25,541.27,540.88,540.88,2413.0,540.4617,540.4816,540.0922,540.0922,2413.0
2025-05-09 15:40:00,540.8,541.09,540.34,540.45,1008.0,540.0123,540.3019,539.553,539.6628,1008.0
2025-05-09 15:45:00,540.39,540.87,540.32,540.63,5400.0,539.6029,540.0822,539.533,539.8426,5400.0
2025-05-09 15:50:00,540.93,542.14,540.66,542.0,1610.0,540.1421,541.3504,539.8725,541.2106,1610.0
2025-05-09 15:55:00,541.87,541.97,541.22,541.84,10809.0,541.0808,541.1806,540.4317,541.0508,10809.0
2025-05-12 09:30:00,556.26,556.26,553.43,554.19,2940.0,555.4498,555.4498,552.6239,553.3828,2940.0
2025-05-12 09:35:00,554.19,554.19,548.37,552.99,1280.0,553.3828,553.3828,547.5713,552.1846,1280.0
2025-05-12 09:40:00,554.69,554.69,550.1,554.69,397.0,553.8821,553.8821,549.2988,553.8821,397.0
2025-05-12 09:45:00,554.38,555.42,552.7,554.79,812.0,553.5726,554.611,551.895,553.982,812.0
2025-05-12 09:50:00,554.99,556.41,554.76,554.95,1405.0,554.1817,555.5996,553.952,554.1417,1405.0
2025-05-12 09:55:00,553.9,553.9,553.75,553.75,737.0,553.0933,553.0933,552.9435,552.9435,737.0
2025-05-12 10:00:00,554.7,556.12,554.23,555.85,4822.0,553.8921,555.31,553.4228,555.0404,4822.0
2025-05-12 10:05:00,555.03,555.03,553.47,554.24,527.0,554.2216,554.2216,552.6639,553.4328,527.0
2025-05-12 10:10:00,554.24,554.39,554.01,554.39,400.0,553.4328,553.5825,553.2031,553.5825,400.0
2025-05-12 10:15:00,553.59,554.41,552.54,553.69,4367.0,552.7837,553.6025,551.7352,552.8836,4367.0
2025-05-12 10:20:00,552.71,552.71,551.77,551.87,700.0,551.905,551.905,550.9664,551.0662,700.0
2025-05-12 10:25:00,550.97,551.02,549.36,550.87,3049.0,550.1675,550.2174,548.5599,550.0677,3049.0
2025-05-12 10:30:00,549.72,549.84,549.72,549.84,277.0,548.9193,549.0392,548.9193,549.0392,277.0
2025-05-12 10:35:00,549.84,551.52,549.83,551.52,1853.0,549.0392,550.7167,549.0292,550.7167,1853.0
2025-05-12 10:40:00,550.38,551.55,550.27,551.55,800.0,549.5784,550.7467,549.4685,550.7467,800.0
2025-05-12 10:45:00,551.75,552.19,551.75,552.19,850.0,550.9464,551.3857,550.9464,551.3857,850.0
2025-05-12 10:50:00,551.77,552.0,550.28,552.0,332.0,550.9664,551.196,549.4785,551.196,332.0
2025-05-12 10:55:00,550.62,551.29,550.26,550.63,702.0,549.818,550.4871,549.4586,549.828,702.0
2025-05-12 11:00:00,551.37,551.37,551.12,551.12,300.0,550.5669,550.5669,550.3173,550.3173,300.0
2025-05-12 11:05:00,551.13,551.69,550.44,550.44,729.0,550.3273,550.8865,549.6383,549.6383,729.0
2025-05-12 11:10:00,550.7,551.03,549.21,550.55,3660.0,549.8979,550.2274,548.4101,549.7481,3660.0
2025-05-12 11:15:00,549.94,549.97,548.91,549.31,1153.0,549.139,549.169,548.1105,548.5099,1153.0
2025-05-12 11:20:00,549.77,550.53,548.77,548.77,8638.0,548.9693,549.7282,547.9707,547.9707,8638.0
2025-05-12 11:25:00,548.86,548.86,548.85,548.86,100.0,548.0606,548.0606,548.0506,548.0606,100.0
2025-05-12 11:30:00,549.71,549.95,549.61,549.95,700.0,548.9094,549.149,548.8095,549.149,700.0
2025-05-12 11:35:00,549.59,549.59,549.59,549.59,100.0,548.7895,548.7895,548.7895,548.7895,100.0
2025-05-12 11:40:00,549.07,550.57,549.07,549.6,1259.0,548.2703,549.7681,548.2703,548.7995,1259.0
2025-05-12 11:45:00,549.42,549.42,548.62,548.76,1093.0,548.6198,548.6198,547.8209,547.9607,1093.0
2025-05-12 11:50:00,548.79,548.79,548.08,548.63,1906.0,547.9907,547.9907,547.2817,547.8309,1906.0
2025-05-12 11:55:00,549.08,549.1,548.54,548.54,300.0,548.2803,548.3002,547.7411,547.7411,300.0
2025-05-12 12:00:00,548.2,548.75,548.2,548.68,500.0,547.4016,547.9508,547.4016,547.8809,500.0
2025-05-12 12:05:00,548.68,550.03,548.67,550.03,884.0,547.8809,549.2289,547.8709,549.2289,884.0
2025-05-12 12:10:00,549.48,549.56,549.27,549.56,730.0,548.6797,548.7596,548.47,548.7596,730.0
2025-05-12 12:15:00,549.65,549.66,549.1,549.1,700.0,548.8494,548.8594,548.3002,548.3002,700.0
2025-05-12 12:20:00,548.73,549.3,548.73,549.29,1589.0,547.9308,548.5,547.9308,548.49,1589.0
2025-05-12 12:25:00,548.82,549.17,548.75,549.17,870.0,548.0206,548.3701,547.9508,548.3701,870.0
2025-05-12 12:30:00,549.41,549.7,548.86,549.7,1551.0,548.6098,548.8994,548.0606,548.8994,1551.0
2025-05-12 12:35:00,549.53,549.58,549.53,549.58,200.0,548.7296,548.7795,548.7296,548.7795,200.0
2025-05-12 12:40:00,550.01,550.75,550.01,550.75,400.0,549.2089,549.9478,549.2089,549.9478,400.0
2025-05-12 12:45:00,550.79,550.91,550.79,550.91,200.0,549.9878,550.1076,549.9878,550.1076,200.0
2025-05-12 12:50:00,551.14,552.23,551.14,551.84,800.0,550.3373,551.4257,550.3373,551.0363,800.0
2025-05-12 12:55:00,551.84,551.84,551.32,551.47,600.0,551.0363,551.0363,550.517,550.6668,600.0
2025-05-12 13:00:00,551.7,551.92,551.7,551.92,850.0,550.8965,551.1161,550.8965,551.1161,850.0
2025-05-12 13:05:00,551.9,553.18,551.8,552.91,12206.0,551.0962,552.3743,550.9963,552.1047,12206.0
2025-05-12 13:10:00,553.1,553.1,552.46,552.46,536.0,552.2944,552.2944,551.6553,551.6553,536.0
2025-05-12 13:15:00,552.42,552.78,552.42,552.77,200.0,551.6154,551.9749,551.6154,551.9649,200.0
2025-05-12 13:20:00,552.77,552.78,551.69,551.69,1000.0,551.9649,551.9749,550.8865,550.8865,1000.0
2025-05-12 13:25:00,551.96,551.96,551.7,551.7,200.0,551.1561,551.1561,550.8965,550.8965,200.0
2025-05-12 13:30:00,552.21,552.76,552.21,552.76,1250.0,551.4057,551.9549,551.4057,551.9549,1250.0
2025-05-12 13:35:00,552.03,552.91,552.01,552.91,846.0,551.226,552.1047,551.206,552.1047,846.0
2025-05-12 13:40:00,553.02,553.13,553.02,553.08,400.0,552.2145,552.3244,552.2145,552.2744,400.0
2025-05-12 13:45:00,553.57,554.31,553.19,553.93,1450.0,552.7637,553.5027,552.3843,553.1232,1450.0
2025-05-12 13:50:00,553.94,554.31,553.76,553.97,600.0,553.1332,553.5027,552.9535,553.1631,600.0
2025-05-12 13:55:00,553.97,554.22,553.38,553.53,2145.0,553.1631,553.4128,552.574,552.7238,2145.0
2025-05-12 14:00:00,553.84,554.88,553.79,554.43,903.0,553.0333,554.0718,552.9834,553.6225,903.0
2025-05-12 14:05:00,553.8,554.28,553.74,553.74,800.0,552.9934,553.4727,552.9335,552.9335,800.0
2025-05-12 14:10:00,553.7,553.93,552.9,553.43,1416.0,552.8935,553.1232,552.0947,552.6239,1416.0
2025-05-12 14:15:00,554.03,554.9,554.03,554.89,744.0,553.2231,554.0918,553.2231,554.0818,744.0
2025-05-12 14:20:00,554.43,554.43,554.11,554.11,400.0,553.6225,553.6225,553.3029,553.3029,400.0
2025-05-12 14:25:00,554.29,554.29,553.8,553.81,500.0,553.4827,553.4827,552.9934,553.0034,500.0
2025-05-12 14:30:00,554.29,554.29,553.81,553.89,900.0,553.4827,553.4827,553.0034,553.0833,900.0
2025-05-12 14:35:00,553.9,554.21,553.59,554.13,1601.0,553.0933,553.4028,552.7837,553.3229,1601.0
2025-05-12 14:40:00,553.85,553.85,553.21,553.26,5401.0,553.0433,553.0433,552.4043,552.4542,5401.0
2025-05-12 14:45:00,553.31,553.62,553.09,553.09,700.0,552.5041,552.8137,552.2844,552.2844,700.0
2025-05-12 14:50:00,553.29,553.4,552.74,552.97,2391.0,552.4841,552.594,551.9349,552.1646,2391.0
2025-05-12 14:55:00,553.16,553.16,552.29,552.71,1011.0,552.3543,552.3543,551.4856,551.905,1011.0
2025-05-12 15:00:00,552.35,553.58,552.29,553.28,3462.0,551.5455,552.7737,551.4856,552.4742,3462.0
2025-05-12 15:05:00,553.07,553.76,553.06,553.48,1321.0,552.2645,552.9535,552.2545,552.6739,1321.0
2025-05-12 15:10:00,553.18,554.02,553.11,554.01,1815.0,552.3743,553.2131,552.3044,553.2031,1815.0
2025-05-12 15:15:00,553.88,553.88,553.46,553.56,2114.0,553.0733,553.0733,552.6539,552.7537,2114.0
2025-05-12 15:20:00,553.52,554.37,553.52,554.37,1337.0,552.7138,553.5626,552.7138,553.5626,1337.0
2025-05-12 15:25:00,554.07,554.07,553.0,553.0,1964.0,553.263,553.263,552.1946,552.1946,1964.0
2025-05-12 15:30:00,553.16,553.28,552.39,553.28,2477.0,552.3543,552.4742,551.5854,552.4742,2477.0
2025-05-12 15:35:00,553.34,553.58,552.85,552.85,825.0,552.5341,552.7737,552.0448,552.0448,825.0
2025-05-12 15:40:00,552.97,553.27,552.81,553.0,2864.0,552.1646,552.4642,552.0048,552.1946,2864.0
2025-05-12 15:45:00,552.42,552.91,551.7,551.7,4594.0,551.6154,552.1047,550.8965,550.8965,4594.0
2025-05-12 15:50:00,551.93,554.03,551.93,553.69,4729.0,551.1261,553.2231,551.1261,552.8836,4729.0
2025-05-12 15:55:00,553.17,554.26,553.0,553.05,24765.0,552.3643,553.4527,552.1946,552.2445,24765.0
2025-05-13 09:30:00,556.1,556.1,552.57,552.57,2402.0,555.29,555.29,551.7652,551.7652,2402.0
2025-05-13 09:35:00,554.97,557.02,554.97,557.02,300.0,554.1617,556.2087,554.1617,556.2087,300.0
2025-05-13 09:40:00,557.02,557.02,557.02,557.02,0.0,556.2087,556.2087,556.2087,556.2087,0.0
2025-05-13 09:45:00,554.89,554.9,552.15,553.31,600.0,554.0818,554.0918,551.3458,552.5041,600.0
2025-05-13 09:50:00,553.08,553.17,552.31,552.32,1547.0,552.2744,552.3643,551.5056,551.5156,1547.0
2025-05-13 09:55:00,551.96,552.95,551.96,552.95,684.0,551.1561,552.1446,551.1561,552.1446,684.0
2025-05-13 10:00:00,554.18,554.5,553.87,554.5,900.0,553.3728,553.6924,553.0633,553.6924,900.0
2025-05-13 10:05:00,554.0,554.0,554.0,554.0,600.0,553.1931,553.1931,553.1931,553.1931,600.0
2025-05-13 10:10:00,551.98,554.58,551.97,554.58,876.0,551.176,553.7723,551.1661,553.7723,876.0
2025-05-13 10:15:00,553.74,554.89,553.74,554.89,1700.0,552.9335,554.0818,552.9335,554.0818,1700.0
2025-05-13 10:20:00,554.3,554.3,554.12,554.12,1330.0,553.4927,553.4927,553.3129,553.3129,1330.0
2025-05-13 10:25:00,553.6,553.6,552.86,552.86,1018.0,552.7937,552.7937,552.0548,552.0548,1018.0
2025-05-13 10:30:00,552.71,554.03,552.71,554.03,1052.0,551.905,553.2231,551.905,553.2231,1052.0
2025-05-13 10:35:00,554.03,554.03,554.03,554.03,0.0,553.2231,553.2231,553.2231,553.2231,0.0
2025-05-13 10:40:00,552.97,553.1,552.31,552.32,500.0,552.1646,552.2944,551.5056,551.5156,500.0
2025-05-13 10:45:00,552.41,552.55,552.17,552.18,991.0,551.6054,551.7452,551.3658,551.3758,991.0
2025-05-13 10:50:00,552.32,552.36,552.32,552.36,200.0,551.5156,551.5555,551.5156,551.5555,200.0
2025-05-13 10:55:00,551.75,552.44,550.87,551.99,2467.0,550.9464,551.6354,550.0677,551.186,2467.0
2025-05-13 11:00:00,551.25,553.23,551.24,553.23,2427.0,550.4471,552.4242,550.4371,552.4242,2427.0
2025-05-13 11:05:00,552.71,553.24,552.17,552.17,1500.0,551.905,552.4342,551.3658,551.3658,1500.0
2025-05-13 11:10:00,552.32,552.5,551.78,551.78,1008.0,551.5156,551.6953,550.9763,550.9763,1008.0
2025-05-13 11:15:00,552.46,552.47,551.93,552.13,559.0,551.6553,551.6653,551.1261,551.3258,559.0
2025-05-13 11:20:00,550.69,551.41,550.69,551.41,835.0,549.8879,550.6069,549.8879,550.6069,835.0
2025-05-13 11:25:00,551.8,554.11,551.8,553.62,1701.0,550.9963,553.3029,550.9963,552.8137,1701.0
2025-05-13 11:30:00,552.76,554.04,552.03,553.8,1000.0,551.9549,553.233,551.226,552.9934,1000.0
2025-05-13 11:35:00,552.66,553.28,552.53,553.01,1365.0,551.8551,552.4742,551.7252,552.2045,1365.0
2025-05-13 11:40:00,553.01,553.01,553.01,553.01,0.0,552.2045,552.2045,552.2045,552.2045,0.0
2025-05-13 11:45:00,553.08,553.2,552.32,552.32,600.0,552.2744,552.3943,551.5156,551.5156,600.0
2025-05-13 11:50:00,552.46,552.46,550.22,550.22,521.0,551.6553,551.6553,549.4186,549.4186,521.0
2025-05-13 11:55:00,551.06,551.06,551.06,551.06,100.0,550.2574,550.2574,550.2574,550.2574,100.0
2025-05-13 12:00:00,550.75,550.94,550.2,550.2,1500.0,549.9478,550.1376,549.3986,549.3986,1500.0
2025-05-13 12:05:00,550.23,550.23,549.66,549.69,800.0,549.4286,549.4286,548.8594,548.8894,800.0
2025-05-13 12:10:00,549.58,550.64,549.58,550.64,901.0,548.7795,549.838,548.7795,549.838,901.0
2025-05-13 12:15:00,550.05,550.06,548.84,550.06,446.0,549.2489,549.2588,548.0406,549.2588,446.0
2025-05-13 12:20:00,550.06,550.06,550.05,550.06,128.0,549.2588,549.2588,549.2489,549.2588,128.0
2025-05-13 12:25:00,550.34,550.68,549.41,550.68,1400.0,549.5384,549.8779,548.6098,549.8779,1400.0
2025-05-13 12:30:00,550.38,550.38,550.26,550.27,300.0,549.5784,549.5784,549.4586,549.4685,300.0
2025-05-13 12:35:00,550.27,551.26,550.16,550.62,1500.0,549.4685,550.4571,549.3587,549.818,1500.0
2025-05-13 12:40:00,550.19,550.28,549.63,549.98,1200.0,549.3887,549.4785,548.8295,549.179,1200.0
2025-05-13 12:45:00,549.75,550.63,549.21,549.22,1163.0,548.9493,549.828,548.4101,548.4201,1163.0
2025-05-13 12:50:00,549.05,549.05,548.0,548.0,1163.0,548.2503,548.2503,547.2018,547.2018,1163.0
2025-05-13 12:55:00,547.63,547.7,547.63,547.7,442.0,546.8324,546.9023,546.8324,546.9023,442.0
2025-05-13 13:00:00,547.71,547.71,547.39,547.39,200.0,546.9123,546.9123,546.5927,546.5927,200.0
2025-05-13 13:05:00,547.08,548.58,546.8,548.51,2592.0,546.2832,547.781,546.0036,547.7111,2592.0
2025-05-13 13:10:00,548.21,549.23,548.21,549.23,321.0,547.4115,548.4301,547.4115,548.4301,321.0
2025-05-13 13:15:00,549.17,549.41,549.17,549.41,300.0,548.3701,548.6098,548.3701,548.6098,300.0
2025-05-13 13:20:00,549.64,549.99,549.43,549.99,1434.0,548.8395,549.1889,548.6298,549.1889,1434.0
2025-05-13 13:25:00,549.99,550.57,549.99,550.32,830.0,549.1889,549.7681,549.1889,549.5185,830.0
2025-05-13 13:30:00,550.76,550.99,550.39,550.99,608.0,549.9578,550.1875,549.5884,550.1875,608.0
2025-05-13 13:35:00,550.33,550.33,549.5,549.6,1246.0,549.5285,549.5285,548.6997,548.7995,1246.0
2025-05-13 13:40:00,549.91,549.95,548.73,549.22,979.0,549.1091,549.149,547.9308,548.4201,979.0
2025-05-13 13:45:00,548.55,548.66,548.55,548.66,200.0,547.751,547.8609,547.751,547.8609,200.0
2025-05-13 13:50:00,548.76,548.99,548.0,548.53,1000.0,547.9607,548.1904,547.2018,547.7311,1000.0
2025-05-13 13:55:00,548.42,548.42,548.42,548.42,300.0,547.6212,547.6212,547.6212,547.6212,300.0
2025-05-13 14:00:00,548.63,549.07,548.63,548.94,1507.0,547.8309,548.2703,547.8309,548.1405,1507.0
2025-05-13 14:05:00,549.13,549.14,549.13,549.13,100.0,548.3302,548.3402,548.3302,548.3302,100.0
2025-05-13 14:10:00,548.67,548.92,548.24,548.92,1346.0,547.8709,548.1205,547.4415,548.1205,1346.0
2025-05-13 14:15:00,548.92,549.53,548.79,549.04,753.0,548.1205,548.7296,547.9907,548.2403,753.0
2025-05-13 14:20:00,549.26,549.27,548.76,548.76,200.0,548.46,548.47,547.9607,547.9607,200.0
2025-05-13 14:25:00,548.76,548.85,548.1,548.1,763.0,547.9607,548.0506,547.3017,547.3017,763.0
2025-05-13 14:30:00,548.8,548.8,548.33,548.69,1000.0,548.0007,548.0007,547.5314,547.8908,1000.0
2025-05-13 14:35:00,548.81,549.13,548.64,549.13,2692.0,548.0107,548.3302,547.8409,548.3302,2692.0
2025-05-13 14:40:00,548.95,548.95,548.94,548.95,100.0,548.1505,548.1505,548.1405,548.1505,100.0
2025-05-13 14:45:00,549.0,549.59,548.71,548.72,1122.0,548.2004,548.7895,547.9108,547.9208,1122.0
2025-05-13 14:50:00,548.71,548.72,548.41,548.72,804.0,547.9108,547.9208,547.6112,547.9208,804.0
2025-05-13 14:55:00,548.85,549.75,548.75,549.75,1940.0,548.0506,548.9493,547.9508,548.9493,1940.0
2025-05-13 15:00:00,549.37,549.44,548.64,548.66,449.0,548.5698,548.6397,547.8409,547.8609,449.0
2025-05-13 15:05:00,548.26,548.74,548.12,548.45,1361.0,547.4615,547.9408,547.3217,547.6512,1361.0
2025-05-13 15:10:00,548.65,549.05,548.65,548.9,1485.0,547.8509,548.2503,547.8509,548.1005,1485.0
2025-05-13 15:15:00,549.25,549.25,547.7,547.88,1300.0,548.45,548.45,546.9023,547.082,1300.0
2025-05-13 15:20:00,547.67,547.67,547.15,547.15,824.0,546.8723,546.8723,546.3531,546.3531,824.0
2025-05-13 15:25:00,547.12,547.54,547.05,547.38,2110.0,546.3231,546.7425,546.2532,546.5827,2110.0
2025-05-13 15:30:00,547.71,548.36,547.31,547.31,4394.0,546.9123,547.5613,546.5128,546.5128,4394.0
2025-05-13 15:35:00,547.35,547.74,547.06,547.06,2051.0,546.5528,546.9422,546.2632,546.2632,2051.0
2025-05-13 15:40:00,547.05,547.49,546.85,546.85,2900.0,546.2532,546.6926,546.0535,546.0535,2900.0
2025-05-13 15:45:00,546.45,546.45,545.87,545.87,685.0,545.6541,545.6541,545.0749,545.0749,685.0
2025-05-13 15:50:00,546.31,546.48,544.48,544.51,8643.0,545.5143,545.6841,543.687,543.7169,8643.0
2025-05-13 15:55:00,544.5,544.51,542.45,542.45,32561.0,543.7069,543.7169,541.6599,541.6599,32561.0
2025-05-14 09:30:00,544.56,544.56,541.71,543.31,2710.0,543.7669,543.7669,540.921,542.5187,2710.0
2025-05-14 09:35:00,542.15,542.16,541.46,541.94,700.0,541.3604,541.3703,540.6714,541.1507,700.0
2025-05-14 09:40:00,542.46,542.46,539.59,540.97,1081.0,541.6699,541.6699,538.8041,540.1821,1081.0
2025-05-14 09:45:00,539.55,542.12,539.55,541.73,790.0,538.7642,541.3304,538.7642,540.941,790.0
2025-05-14 09:50:00,541.74,541.74,541.0,541.0,1900.0,540.951,540.951,540.212,540.212,1900.0
2025-05-14 09:55:00,539.6,541.8,539.6,541.8,1200.0,538.8141,541.0109,538.8141,541.0109,1200.0
2025-05-14 10:00:00,540.66,541.26,539.38,539.38,1100.0,539.8725,540.4717,538.5944,538.5944,1100.0
2025-05-14 10:05:00,539.07,540.11,539.07,539.69,1141.0,538.2849,539.3233,538.2849,538.9039,1141.0
2025-05-14 10:10:00,538.81,539.25,538.8,539.25,953.0,538.0252,538.4646,538.0152,538.4646,953.0
2025-05-14 10:15:00,539.52,539.62,538.78,538.79,800.0,538.7342,538.834,537.9953,538.0053,800.0
2025-05-14 10:20:00,540.5,540.5,539.47,540.01,825.0,539.7128,539.7128,538.6843,539.2235,825.0
2025-05-14 10:25:00,539.8,539.8,539.44,539.45,200.0,539.0138,539.0138,538.6543,538.6643,200.0
2025-05-14 10:30:00,539.93,540.71,539.91,540.56,1227.0,539.1436,539.9225,539.1236,539.7727,1227.0
2025-05-14 10:35:00,540.62,540.92,539.62,539.63,1826.0,539.8326,540.1322,538.834,538.844,1826.0
2025-05-14 10:40:00,539.42,540.81,539.42,540.81,1904.0,538.6343,540.0223,538.6343,540.0223,1904.0
2025-05-14 10:45:00,540.32,540.95,539.82,540.95,1129.0,539.533,540.1621,539.0338,540.1621,1129.0
2025-05-14 10:50:00,539.54,540.0,538.97,538.97,739.0,538.7542,539.2135,538.185,538.185,739.0
2025-05-14 10:55:00,539.0,539.5,538.33,538.77,2669.0,538.215,538.7142,537.5459,537.9853,2669.0
2025-05-14 11:00:00,539.13,539.13,536.8,536.8,3129.0,538.3448,538.3448,536.0182,536.0182,3129.0
2025-05-14 11:05:00,536.67,536.67,536.14,536.14,400.0,535.8883,535.8883,535.3591,535.3591,400.0
2025-05-14 11:10:00,536.17,536.86,536.17,536.81,724.0,535.3891,536.0781,535.3891,536.0281,724.0
2025-05-14 11:15:00,537.08,537.08,536.39,536.94,1600.0,536.2977,536.2977,535.6088,536.158,1600.0
2025-05-14 11:20:00,536.77,537.75,536.77,537.75,2446.0,535.9882,536.9668,535.9882,536.9668,2446.0
2025-05-14 11:25:00,537.75,538.56,537.75,538.31,1215.0,536.9668,537.7756,536.9668,537.526,1215.0
2025-05-14 11:30:00,538.31,538.31,538.31,538.31,0.0,537.526,537.526,537.526,537.526,0.0
2025-05-14 11:35:00,538.77,539.56,538.58,538.76,1750.0,537.9853,538.7741,537.7956,537.9753,1750.0
2025-05-14 11:40:00,538.14,538.59,538.14,538.58,279.0,537.3562,537.8055,537.3562,537.7956,279.0
2025-05-14 11:45:00,538.31,538.6,538.12,538.12,472.0,537.526,537.8155,537.3362,537.3362,472.0
2025-05-14 11:50:00,537.55,538.6,537.38,538.45,2660.0,536.7671,537.8155,536.5973,537.6658,2660.0
2025-05-14 11:55:00,538.45,538.45,538.0,538.27,800.0,537.6658,537.6658,537.2164,537.486,800.0
2025-05-14 12:00:00,538.27,539.93,538.01,539.93,3214.0,537.486,539.1436,537.2264,539.1436,3214.0
2025-05-14 12:05:00,540.14,540.75,540.14,540.7,1900.0,539.3533,539.9624,539.3533,539.9125,1900.0
2025-05-14 12:10:00,541.14,541.15,541.14,541.14,100.0,540.3518,540.3618,540.3518,540.3518,100.0
2025-05-14 12:15:00,541.51,541.51,540.76,541.09,1057.0,540.7213,540.7213,539.9724,540.3019,1057.0
2025-05-14 12:20:00,541.17,541.36,540.7,540.71,1872.0,540.3818,540.5715,539.9125,539.9225,1872.0
2025-05-14 12:25:00,540.71,540.71,540.71,540.71,0.0,539.9225,539.9225,539.9225,539.9225,0.0
2025-05-14 12:30:00,540.97,541.84,540.96,541.84,900.0,540.1821,541.0508,540.1721,541.0508,900.0
2025-05-14 12:35:00,541.38,541.38,540.98,540.99,305.0,540.5915,540.5915,540.1921,540.2021,305.0
2025-05-14 12:40:00,540.54,540.58,539.92,540.58,600.0,539.7527,539.7927,539.1336,539.7927,600.0
2025-05-14 12:45:00,540.58,540.58,540.58,540.58,0.0,539.7927,539.7927,539.7927,539.7927,0.0
2025-05-14 12:50:00,540.19,540.19,539.7,539.7,1093.0,539.4032,539.4032,538.9139,538.9139,1093.0
2025-05-14 12:55:00,539.91,540.56,539.91,540.56,300.0,539.1236,539.7727,539.1236,539.7727,300.0
2025-05-14 13:00:00,540.19,540.61,540.09,540.61,1200.0,539.4032,539.8226,539.3034,539.8226,1200.0
2025-05-14 13:05:00,540.28,541.06,540.28,540.88,1534.0,539.4931,540.272,539.4931,540.0922,1534.0
2025-05-14 13:10:00,540.87,541.41,540.71,541.04,1400.0,540.0822,540.6214,539.9225,540.252,1400.0
2025-05-14 13:15:00,541.11,541.29,541.08,541.29,1670.0,540.3219,540.5016,540.2919,540.5016,1670.0
2025-05-14 13:20:00,540.88,541.21,540.14,540.54,2377.0,540.0922,540.4217,539.3533,539.7527,2377.0
2025-05-14 13:25:00,540.54,540.54,540.54,540.54,0.0,539.7527,539.7527,539.7527,539.7527,0.0
2025-05-14 13:30:00,541.43,541.43,541.43,541.43,100.0,540.6414,540.6414,540.6414,540.6414,100.0
2025-05-14 13:35:00,542.11,542.12,542.11,542.12,300.0,541.3204,541.3304,541.3204,541.3304,300.0
2025-05-14 13:40:00,542.34,542.34,541.94,542.2,2401.0,541.5501,541.5501,541.1507,541.4103,2401.0
2025-05-14 13:45:00,542.11,542.11,541.72,541.73,700.0,541.3204,541.3204,540.931,540.941,700.0
2025-05-14 13:50:00,541.88,541.88,541.74,541.77,500.0,541.0908,541.0908,540.951,540.9809,500.0
2025-05-14 13:55:00,541.83,542.24,541.82,542.24,1402.0,541.0408,541.4502,541.0308,541.4502,1402.0
2025-05-14 14:00:00,542.13,542.13,541.79,541.85,1500.0,541.3404,541.3404,541.0009,541.0608,1500.0
2025-05-14 14:05:00,541.82,541.92,541.54,541.92,400.0,541.0308,541.1307,540.7513,541.1307,400.0
2025-05-14 14:10:00,541.47,541.47,541.33,541.33,401.0,540.6814,540.6814,540.5416,540.5416,401.0
2025-05-14 14:15:00,541.43,542.05,541.43,542.05,1674.0,540.6414,541.2605,540.6414,541.2605,1674.0
2025-05-14 14:20:00,541.73,541.73,541.3,541.3,508.0,540.941,540.941,540.5116,540.5116,508.0
2025-05-14 14:25:00,541.0,541.01,541.0,541.0,260.0,540.212,540.222,540.212,540.212,260.0
2025-05-14 14:30:00,541.04,542.2,541.04,541.89,1229.0,540.252,541.4103,540.252,541.1007,1229.0
2025-05-14 14:35:00,542.19,542.19,541.72,541.9,1115.0,541.4003,541.4003,540.931,541.1107,1115.0
2025-05-14 14:40:00,542.17,542.18,542.17,542.18,210.0,541.3803,541.3903,541.3803,541.3903,210.0
2025-05-14 14:45:00,542.48,542.48,542.02,542.33,300.0,541.6899,541.6899,541.2306,541.5401,300.0
2025-05-14 14:50:00,542.51,542.51,542.32,542.32,619.0,541.7198,541.7198,541.5301,541.5301,619.0
2025-05-14 14:55:00,542.14,542.29,542.12,542.12,710.0,541.3504,541.5002,541.3304,541.3304,710.0
2025-05-14 15:00:00,542.27,542.28,542.27,542.27,203.0,541.4802,541.4902,541.4802,541.4802,203.0
2025-05-14 15:05:00,542.51,542.51,542.28,542.29,200.0,541.7198,541.7198,541.4902,541.5002,200.0
2025-05-14 15:10:00,542.64,542.97,542.64,542.97,746.0,541.8497,542.1792,541.8497,542.1792,746.0
2025-05-14 15:15:00,542.57,542.95,542.57,542.6,1349.0,541.7798,542.1592,541.7798,541.8097,1349.0
2025-05-14 15:20:00,542.58,542.58,542.07,542.46,1900.0,541.7897,541.7897,541.2805,541.6699,1900.0
2025-05-14 15:25:00,542.19,542.53,542.18,542.52,549.0,541.4003,541.7398,541.3903,541.7298,549.0
2025-05-14 15:30:00,542.57,542.97,542.57,542.78,1347.0,541.7798,542.1792,541.7798,541.9894,1347.0
2025-05-14 15:35:00,543.13,543.38,543.08,543.08,600.0,542.3389,542.5886,542.289,542.289,600.0
2025-05-14 15:40:00,543.44,543.44,543.3,543.36,600.0,542.6485,542.6485,542.5087,542.5686,600.0
2025-05-14 15:45:00,543.36,543.36,542.13,542.66,5464.0,542.5686,542.5686,541.3404,541.8696,5464.0
2025-05-14 15:50:00,542.89,543.62,542.66,542.72,4577.0,542.0993,542.8282,541.8696,541.9295,4577.0
2025-05-14 15:55:00,542.38,542.57,540.87,541.02,20584.0,541.59,541.7798,540.0822,540.232,20584.0
2025-05-15 09:30:00,540.74,540.74,540.74,540.74,2994.0,539.9524,539.9524,539.9524,539.9524,2994.0
2025-05-15 09:35:00,543.25,545.59,542.0,542.0,1222.0,542.4588,544.7954,541.2106,541.2106,1222.0
2025-05-15 09:40:00,543.35,543.35,541.89,542.44,960.0,542.5586,542.5586,541.1007,541.6499,960.0
2025-05-15 09:45:00,541.96,543.89,541.95,542.91,5241.0,541.1706,543.0978,541.1607,542.1193,5241.0
2025-05-15 09:50:00,542.91,544.28,542.91,543.09,1821.0,542.1193,543.4873,542.1193,542.299,1821.0
2025-05-15 09:55:00,542.95,544.2,542.89,543.97,2276.0,542.1592,543.4074,542.0993,543.1777,2276.0
2025-05-15 10:00:00,543.78,545.01,543.78,544.85,898.0,542.988,544.2162,542.988,544.0564,898.0
2025-05-15 10:05:00,545.18,545.18,544.21,545.12,1756.0,544.386,544.386,543.4174,544.326,1756.0
2025-05-15 10:10:00,545.78,545.78,545.63,545.63,332.0,544.9851,544.9851,544.8353,544.8353,332.0
2025-05-15 10:15:00,545.66,546.16,545.66,545.89,700.0,544.8653,545.3645,544.8653,545.0949,700.0
2025-05-15 10:20:00,546.36,546.36,545.86,545.96,2256.0,545.5642,545.5642,545.065,545.1648,2256.0
2025-05-15 10:25:00,545.63,545.86,544.74,544.91,2858.0,544.8353,545.065,543.9466,544.1163,2858.0
2025-05-15 10:30:00,545.83,545.83,544.22,545.59,1558.0,545.035,545.035,543.4273,544.7954,1558.0
2025-05-15 10:35:00,545.15,546.45,545.15,546.45,670.0,544.356,545.6541,544.356,545.6541,670.0
2025-05-15 10:40:00,544.35,546.42,544.35,546.2,600.0,543.5572,545.6241,543.5572,545.4045,600.0
2025-05-15 10:45:00,546.49,546.95,545.5,546.01,3724.0,545.694,546.1534,544.7055,545.2147,3724.0
2025-05-15 10:50:00,546.0,546.0,545.0,545.0,700.0,545.2048,545.2048,544.2062,544.2062,700.0
2025-05-15 10:55:00,546.03,546.06,545.74,546.0,3251.0,545.2347,545.2647,544.9451,545.2048,3251.0
2025-05-15 11:00:00,545.85,546.8,545.2,546.8,1724.0,545.055,546.0036,544.4059,546.0036,1724.0
2025-05-15 11:05:00,547.06,547.66,546.8,547.66,924.0,546.2632,546.8623,546.0036,546.8623,924.0
2025-05-15 11:10:00,548.25,548.52,547.27,548.51,900.0,547.4515,547.7211,546.4729,547.7111,900.0
2025-05-15 11:15:00,548.52,548.94,548.19,548.94,993.0,547.7211,548.1405,547.3916,548.1405,993.0
2025-05-15 11:20:00,549.06,549.06,547.86,547.86,590.0,548.2603,548.2603,547.062,547.062,590.0
2025-05-15 11:25:00,549.12,549.56,547.61,548.63,3359.0,548.3202,548.7596,546.8124,547.8309,3359.0
2025-05-15 11:30:00,548.58,548.58,548.51,548.51,200.0,547.781,547.781,547.7111,547.7111,200.0
2025-05-15 11:35:00,548.04,549.4,548.04,549.39,885.0,547.2418,548.5998,547.2418,548.5898,885.0
2025-05-15 11:40:00,549.03,549.85,548.99,549.85,2336.0,548.2303,549.0491,548.1904,549.0491,2336.0
2025-05-15 11:45:00,549.67,550.0,549.25,549.25,1108.0,548.8694,549.1989,548.45,548.45,1108.0
2025-05-15 11:50:00,549.14,549.64,549.14,549.28,1734.0,548.3402,548.8395,548.3402,548.48,1734.0
2025-05-15 11:55:00,549.13,549.91,549.12,549.91,1785.0,548.3302,549.1091,548.3202,549.1091,1785.0
2025-05-15 12:00:00,549.68,549.7,548.8,549.0,1628.0,548.8794,548.8994,548.0007,548.2004,1628.0
2025-05-15 12:05:00,549.73,549.82,549.39,549.82,3067.0,548.9293,549.0192,548.5898,549.0192,3067.0
2025-05-15 12:10:00,549.56,549.56,548.99,549.0,700.0,548.7596,548.7596,548.1904,548.2004,700.0
2025-05-15 12:15:00,548.58,548.76,548.58,548.76,511.0,547.781,547.9607,547.781,547.9607,511.0
2025-05-15 12:20:00,548.14,548.15,547.89,547.89,400.0,547.3416,547.3516,547.092,547.092,400.0
2025-05-15 12:25:00,548.14,548.14,547.96,547.96,334.0,547.3416,547.3416,547.1619,547.1619,334.0
2025-05-15 12:30:00,548.29,548.29,548.28,548.29,100.0,547.4914,547.4914,547.4814,547.4914,100.0
2025-05-15 12:35:00,548.49,548.49,548.48,548.49,200.0,547.6911,547.6911,547.6811,547.6911,200.0
2025-05-15 12:40:00,549.11,549.24,549.11,549.24,247.0,548.3102,548.44,548.3102,548.44,247.0
2025-05-15 12:45:00,549.43,549.46,549.42,549.42,590.0,548.6298,548.6597,548.6198,548.6198,590.0
2025-05-15 12:50:00,548.97,549.7,548.96,549.44,312.0,548.1704,548.8994,548.1604,548.6397,312.0
2025-05-15 12:55:00,549.38,549.39,548.97,548.98,400.0,548.5798,548.5898,548.1704,548.1804,400.0
2025-05-15 13:00:00,549.5,550.1,549.19,550.1,420.0,548.6997,549.2988,548.3901,549.2988,420.0
2025-05-15 13:05:00,549.81,549.81,549.81,549.81,279.0,549.0092,549.0092,549.0092,549.0092,279.0
2025-05-15 13:10:00,549.79,549.79,549.39,549.39,200.0,548.9892,548.9892,548.5898,548.5898,200.0
2025-05-15 13:15:00,549.79,550.24,549.35,550.19,1267.0,548.9892,549.4386,548.5499,549.3887,1267.0
2025-05-15 13:20:00,550.24,550.24,549.56,550.02,785.0,549.4386,549.4386,548.7596,549.2189,785.0
2025-05-15 13:25:00,549.85,549.88,549.46,549.85,600.0,549.0491,549.0791,548.6597,549.0491,600.0
2025-05-15 13:30:00,549.5,549.5,548.23,548.24,5133.0,548.6997,548.6997,547.4315,547.4415,5133.0
2025-05-15 13:35:00,548.24,548.76,548.23,548.76,1182.0,547.4415,547.9607,547.4315,547.9607,1182.0
2025-05-15 13:40:00,548.69,548.69,548.24,548.69,403.0,547.8908,547.8908,547.4415,547.8908,403.0
2025-05-15 13:45:00,548.69,549.13,548.24,549.13,1165.0,547.8908,548.3302,547.4415,548.3302,1165.0
2025-05-15 13:50:00,548.95,548.95,548.58,548.58,500.0,548.1505,548.1505,547.781,547.781,500.0
2025-05-15 13:55:00,548.48,548.63,548.18,548.19,562.0,547.6811,547.8309,547.3816,547.3916,562.0
2025-05-15 14:00:00,548.11,548.26,547.76,548.11,1056.0,547.3117,547.4615,546.9622,547.3117,1056.0
2025-05-15 14:05:00,548.28,549.04,547.73,548.71,1522.0,547.4814,548.2403,546.9322,547.9108,1522.0
2025-05-15 14:10:00,549.17,549.18,549.17,549.18,240.0,548.3701,548.3801,548.3701,548.3801,240.0
2025-05-15 14:15:00,549.67,549.68,548.75,548.75,1237.0,548.8694,548.8794,547.9508,547.9508,1237.0
2025-05-15 14:20:00,548.75,548.75,548.75,548.75,0.0,547.9508,547.9508,547.9508,547.9508,0.0
2025-05-15 14:25:00,549.28,549.86,549.28,549.86,300.0,548.48,549.0591,548.48,549.0591,300.0
2025-05-15 14:30:00,550.2,550.2,549.42,550.15,1926.0,549.3986,549.3986,548.6198,549.3487,1926.0
2025-05-15 14:35:00,550.89,551.1,549.42,550.2,4576.0,550.0876,550.2973,548.6198,549.3986,4576.0
2025-05-15 14:40:00,550.37,550.37,550.36,550.37,100.0,549.5684,549.5684,549.5584,549.5684,100.0
2025-05-15 14:45:00,550.44,550.44,549.7,549.71,300.0,549.6383,549.6383,548.8994,548.9094,300.0
2025-05-15 14:50:00,550.24,550.83,550.1,550.14,1233.0,549.4386,550.0277,549.2988,549.3387,1233.0
2025-05-15 14:55:00,550.6,551.45,550.17,551.04,2662.0,549.7981,550.6468,549.3687,550.2374,2662.0
2025-05-15 15:00:00,551.04,551.05,549.88,549.88,1698.0,550.2374,550.2474,549.0791,549.0791,1698.0
2025-05-15 15:05:00,550.8,551.07,550.2,550.62,1120.0,549.9978,550.2674,549.3986,549.818,1120.0
2025-05-15 15:10:00,550.76,551.08,550.75,551.08,352.0,549.9578,550.2774,549.9478,550.2774,352.0
2025-05-15 15:15:00,551.44,551.66,551.17,551.17,1905.0,550.6368,550.8565,550.3672,550.3672,1905.0
2025-05-15 15:20:00,551.44,551.95,551.44,551.8,2682.0,550.6368,551.1461,550.6368,550.9963,2682.0
2025-05-15 15:25:00,551.37,552.88,551.35,552.26,8701.0,550.5669,552.0747,550.547,551.4556,8701.0
2025-05-15 15:30:00,552.5,552.7,552.33,552.64,800.0,551.6953,551.895,551.5255,551.8351,800.0
2025-05-15 15:35:00,552.33,552.64,551.97,552.29,5587.0,551.5255,551.8351,551.1661,551.4856,5587.0
2025-05-15 15:40:00,552.59,552.65,551.52,551.75,3441.0,551.7852,551.8451,550.7167,550.9464,3441.0
2025-05-15 15:45:00,551.3,552.39,551.3,551.99,1837.0,550.497,551.5854,550.497,551.186,1837.0
2025-05-15 15:50:00,551.97,553.41,551.37,551.73,6341.0,551.1661,552.604,550.5669,550.9264,6341.0
2025-05-15 15:55:00,551.32,552.94,551.12,552.85,20948.0,550.517,552.1346,550.3173,552.0448,20948.0
2025-05-16 09:30:00,555.42,560.0,555.42,560.0,23612.0,554.611,559.1844,554.611,559.1844,23612.0
2025-05-16 09:35:00,557.76,564.43,557.76,562.32,6901.0,556.9476,563.6079,556.9476,561.501,6901.0
2025-05-16 09:40:00,562.25,564.23,562.2,564.2,1020.0,561.4311,563.4082,561.3812,563.3782,1020.0
2025-05-16 09:45:00,562.91,563.75,561.14,562.47,4614.0,562.0901,562.9289,560.3227,561.6508,4614.0
2025-05-16 09:50:00,563.26,563.9,559.64,563.9,2581.0,562.4396,563.0787,558.8249,563.0787,2581.0
2025-05-16 09:55:00,562.5,562.96,561.62,561.63,1513.0,561.6807,562.1401,560.802,560.812,1513.0
2025-05-16 10:00:00,561.4,561.99,560.64,561.99,2214.0,560.5823,561.1715,559.8234,561.1715,2214.0
2025-05-16 10:05:00,560.99,560.99,559.22,559.42,2893.0,560.1729,560.1729,558.4055,558.6052,2893.0
2025-05-16 10:10:00,559.73,560.3,559.35,560.1,2785.0,558.9148,559.4839,558.5353,559.2842,2785.0
2025-05-16 10:15:00,561.2,562.55,560.83,560.83,5060.0,560.3826,561.7307,560.0132,560.0132,5060.0
2025-05-16 10:20:00,560.07,561.4,559.46,560.91,6738.0,559.2543,560.5823,558.6452,560.093,6738.0
2025-05-16 10:25:00,561.28,561.34,560.39,560.74,4993.0,560.4625,560.5224,559.5738,559.9233,4993.0
2025-05-16 10:30:00,560.42,560.76,560.06,560.09,2213.0,559.6038,559.9433,559.2443,559.2742,2213.0
2025-05-16 10:35:00,560.72,560.72,560.72,560.72,100.0,559.9033,559.9033,559.9033,559.9033,100.0
2025-05-16 10:40:00,560.96,560.96,559.39,559.39,1931.0,560.143,560.143,558.5753,558.5753,1931.0
2025-05-16 10:45:00,559.96,559.96,559.39,559.94,1208.0,559.1444,559.1444,558.5753,559.1245,1208.0
2025-05-16 10:50:00,559.94,560.28,558.99,558.99,1852.0,559.1245,559.464,558.1758,558.1758,1852.0
2025-05-16 10:55:00,559.06,559.06,557.61,557.61,1641.0,558.2457,558.2457,556.7978,556.7978,1641.0
2025-05-16 11:00:00,557.75,559.03,557.64,559.03,2419.0,556.9376,558.2158,556.8278,558.2158,2419.0
2025-05-16 11:05:00,558.39,558.68,558.09,558.42,1400.0,557.5767,557.8663,557.2771,557.6067,1400.0
2025-05-16 11:10:00,558.42,558.42,557.05,557.06,800.0,557.6067,557.6067,556.2387,556.2486,800.0
2025-05-16 11:15:00,557.18,557.18,557.18,557.18,100.0,556.3685,556.3685,556.3685,556.3685,100.0
2025-05-16 11:20:00,557.1,557.1,557.1,557.1,200.0,556.2886,556.2886,556.2886,556.2886,200.0
2025-05-16 11:25:00,556.25,557.79,556.25,557.72,2053.0,555.4398,556.9776,555.4398,556.9077,2053.0
2025-05-16 11:30:00,557.86,558.38,557.56,558.38,1755.0,557.0475,557.5667,556.7479,557.5667,1755.0
2025-05-16 11:35:00,558.59,558.59,558.37,558.37,220.0,557.7764,557.7764,557.5567,557.5567,220.0
2025-05-16 11:40:00,558.59,558.66,558.01,558.51,2977.0,557.7764,557.8463,557.1973,557.6965,2977.0
2025-05-16 11:45:00,558.45,558.56,558.43,558.43,831.0,557.6366,557.7465,557.6167,557.6167,831.0
2025-05-16 11:50:00,558.4,558.4,557.89,557.89,217.0,557.5867,557.5867,557.0774,557.0774,217.0
2025-05-16 11:55:00,558.35,559.33,558.35,559.09,1738.0,557.5368,558.5153,557.5368,558.2757,1738.0
2025-05-16 12:00:00,559.54,559.54,558.76,558.76,300.0,558.725,558.725,557.9462,557.9462,300.0
2025-05-16 12:05:00,559.14,559.69,559.14,559.69,200.0,558.3256,558.8748,558.3256,558.8748,200.0
2025-05-16 12:10:00,559.08,560.22,559.08,559.83,1985.0,558.2657,559.404,558.2657,559.0146,1985.0
2025-05-16 12:15:00,559.83,560.54,559.73,559.94,1076.0,559.0146,559.7236,558.9148,559.1245,1076.0
2025-05-16 12:20:00,560.08,560.08,560.08,560.08,368.0,559.2642,559.2642,559.2642,559.2642,368.0
2025-05-16 12:25:00,560.13,560.13,559.55,559.83,1817.0,559.3142,559.3142,558.735,559.0146,1817.0
2025-05-16 12:30:00,560.22,560.53,560.22,560.53,658.0,559.404,559.7136,559.404,559.7136,658.0
2025-05-16 12:35:00,560.52,560.53,560.52,560.53,276.0,559.7036,559.7136,559.7036,559.7136,276.0
2025-05-16 12:40:00,560.7,560.7,560.31,560.61,458.0,559.8833,559.8833,559.4939,559.7935,458.0
2025-05-16 12:45:00,560.61,560.61,560.61,560.61,0.0,559.7935,559.7935,559.7935,559.7935,0.0
2025-05-16 12:50:00,560.54,561.61,560.54,561.61,400.0,559.7236,560.792,559.7236,560.792,400.0
2025-05-16 12:55:00,560.76,561.12,560.68,560.98,630.0,559.9433,560.3027,559.8634,560.1629,630.0
2025-05-16 13:00:00,560.89,561.01,560.89,561.01,213.0,560.0731,560.1929,560.0731,560.1929,213.0
2025-05-16 13:05:00,561.55,561.8,561.4,561.48,1721.0,560.7321,560.9817,560.5823,560.6622,1721.0
2025-05-16 13:10:00,561.47,561.89,561.3,561.52,1774.0,560.6522,561.0716,560.4825,560.7022,1774.0
2025-05-16 13:15:00,561.91,562.57,561.91,562.57,660.0,561.0916,561.7506,561.0916,561.7506,660.0
2025-05-16 13:20:00,562.56,562.77,562.55,562.76,1153.0,561.7406,561.9503,561.7307,561.9403,1153.0
2025-05-16 13:25:00,562.77,562.77,561.97,562.58,559.0,561.9503,561.9503,561.1515,561.7606,559.0
2025-05-16 13:30:00,562.82,563.17,562.58,563.17,1700.0,562.0003,562.3497,561.7606,562.3497,1700.0
2025-05-16 13:35:00,562.6,563.06,562.58,562.87,2205.0,561.7806,562.2399,561.7606,562.0502,2205.0
2025-05-16 13:40:00,562.58,564.56,562.53,562.88,5346.0,561.7606,563.7377,561.7107,562.0602,5346.0
2025-05-16 13:45:00,562.88,562.88,562.88,562.88,0.0,562.0602,562.0602,562.0602,562.0602,0.0
2025-05-16 13:50:00,563.0,563.0,561.99,561.99,1526.0,562.18,562.18,561.1715,561.1715,1526.0
2025-05-16 13:55:00,561.99,561.99,561.99,561.99,0.0,561.1715,561.1715,561.1715,561.1715,0.0
2025-05-16 14:00:00,561.99,561.99,561.99,561.99,0.0,561.1715,561.1715,561.1715,561.1715,0.0
2025-05-16 14:05:00,562.93,562.94,562.93,562.94,655.0,562.1101,562.1201,562.1101,562.1201,655.0
2025-05-16 14:10:00,563.05,563.06,563.01,563.05,484.0,562.2299,562.2399,562.19,562.2299,484.0
2025-05-16 14:15:00,562.88,563.6,562.87,563.44,415.0,562.0602,562.7791,562.0502,562.6194,415.0
2025-05-16 14:20:00,563.82,563.82,562.99,562.99,964.0,562.9988,562.9988,562.17,562.17,964.0
2025-05-16 14:25:00,563.41,563.41,563.02,563.32,1770.0,562.5894,562.5894,562.2,562.4995,1770.0
2025-05-16 14:30:00,563.68,563.68,563.0,563.0,844.0,562.859,562.859,562.18,562.18,844.0
2025-05-16 14:35:00,563.0,563.89,562.53,563.88,2893.0,562.18,563.0687,561.7107,563.0587,2893.0
2025-05-16 14:40:00,564.11,564.51,563.92,564.51,840.0,563.2884,563.6878,563.0987,563.6878,840.0
2025-05-16 14:45:00,564.87,564.87,564.74,564.75,400.0,564.0473,564.0473,563.9175,563.9274,400.0
2025-05-16 14:50:00,564.48,564.48,564.24,564.36,1586.0,563.6578,563.6578,563.4182,563.538,1586.0
2025-05-16 14:55:00,564.46,565.12,564.22,564.55,10258.0,563.6379,564.2969,563.3982,563.7277,10258.0
2025-05-16 15:00:00,564.52,564.74,563.89,563.89,1900.0,563.6978,563.9175,563.0687,563.0687,1900.0
2025-05-16 15:05:00,563.84,564.42,563.75,564.2,1656.0,563.0188,563.5979,562.9289,563.3782,1656.0
2025-05-16 15:10:00,564.38,564.61,564.35,564.46,1082.0,563.558,563.7877,563.528,563.6379,1082.0
2025-05-16 15:15:00,564.87,565.31,564.45,564.45,3570.0,564.0473,564.4866,563.6279,563.6279,3570.0
2025-05-16 15:20:00,564.65,564.66,563.76,564.1,1152.0,563.8276,563.8376,562.9389,563.2784,1152.0
2025-05-16 15:25:00,563.78,563.78,563.37,563.57,1706.0,562.9589,562.9589,562.5495,562.7492,1706.0
2025-05-16 15:30:00,563.98,564.05,563.41,563.48,1298.0,563.1586,563.2285,562.5894,562.6593,1298.0
2025-05-16 15:35:00,563.23,564.12,563.22,564.1,2550.0,562.4097,563.2984,562.3997,563.2784,2550.0
2025-05-16 15:40:00,563.88,563.9,563.26,563.9,3507.0,563.0587,563.0787,562.4396,563.0787,3507.0
2025-05-16 15:45:00,563.55,563.71,562.87,563.44,3312.0,562.7292,562.889,562.0502,562.6194,3312.0
2025-05-16 15:50:00,562.98,564.42,562.97,563.33,4836.0,562.16,563.5979,562.15,562.5095,4836.0
2025-05-16 15:55:00,563.34,564.6,563.34,564.08,9707.0,562.5195,563.7777,562.5195,563.2584,9707.0
2025-05-19 09:30:00,557.13,557.47,556.85,557.47,4618.0,556.3185,556.6581,556.039,556.6581,4618.0
2025-05-19 09:35:00,559.71,561.58,558.05,559.72,10860.0,558.8948,560.7621,557.2372,558.9048,10860.0
2025-05-19 09:40:00,558.68,560.38,558.68,560.38,400.0,557.8663,559.5638,557.8663,559.5638,400.0
2025-05-19 09:45:00,560.88,560.88,560.87,560.88,400.0,560.0631,560.0631,560.0531,560.0631,400.0
2025-05-19 09:50:00,560.88,560.88,560.88,560.88,0.0,560.0631,560.0631,560.0631,560.0631,0.0
2025-05-19 09:55:00,561.93,564.16,561.93,562.9,4085.0,561.1116,563.3383,561.1116,562.0801,4085.0
2025-05-19 10:00:00,562.9,565.19,562.9,563.42,3691.0,562.0801,564.3668,562.0801,562.5994,3691.0
2025-05-19 10:05:00,564.53,565.11,563.71,564.36,640.0,563.7078,564.2869,562.889,563.538,640.0
2025-05-19 10:10:00,564.24,564.95,564.23,564.54,600.0,563.4182,564.1272,563.4082,563.7178,600.0
2025-05-19 10:15:00,565.51,566.47,564.37,564.37,800.0,564.6863,565.6449,563.548,563.548,800.0
2025-05-19 10:20:00,564.5,565.68,563.82,564.65,4895.0,563.6778,564.8561,562.9988,563.8276,4895.0
2025-05-19 10:25:00,564.65,564.74,562.92,563.85,1241.0,563.8276,563.9175,562.1001,563.0288,1241.0
2025-05-19 10:30:00,564.06,565.48,564.06,565.48,934.0,563.2385,564.6564,563.2385,564.6564,934.0
2025-05-19 10:35:00,564.5,564.5,564.49,564.5,100.0,563.6778,563.6778,563.6678,563.6778,100.0
2025-05-19 10:40:00,564.44,564.44,563.7,563.7,500.0,563.6179,563.6179,562.879,562.879,500.0
2025-05-19 10:45:00,563.37,563.89,562.99,563.82,2030.0,562.5495,563.0687,562.17,562.9988,2030.0
2025-05-19 10:50:00,563.82,565.25,563.17,565.0,7396.0,562.9988,564.4267,562.3497,564.1771,7396.0
2025-05-19 10:55:00,564.17,564.72,564.17,564.39,500.0,563.3483,563.8975,563.3483,563.568,500.0
2025-05-19 11:00:00,564.46,564.92,564.25,564.25,2443.0,563.6379,564.0972,563.4282,563.4282,2443.0
2025-05-19 11:05:00,565.17,565.17,564.8,564.8,743.0,564.3468,564.3468,563.9774,563.9774,743.0
2025-05-19 11:10:00,564.73,564.73,564.72,564.72,700.0,563.9075,563.9075,563.8975,563.8975,700.0
2025-05-19 11:15:00,565.41,565.66,565.12,565.12,600.0,564.5865,564.8361,564.2969,564.2969,600.0
2025-05-19 11:20:00,565.4,565.4,564.37,565.04,4400.0,564.5765,564.5765,563.548,564.217,4400.0
2025-05-19 11:25:00,564.8,565.03,564.39,564.74,1373.0,563.9774,564.207,563.568,563.9175,1373.0
2025-05-19 11:30:00,564.37,564.65,564.37,564.56,640.0,563.548,563.8276,563.548,563.7377,640.0
2025-05-19 11:35:00,564.54,565.16,563.9,565.15,1099.0,563.7178,564.3369,563.0787,564.3269,1099.0
2025-05-19 11:40:00,565.19,565.2,565.19,565.19,445.0,564.3668,564.3768,564.3668,564.3668,445.0
2025-05-19 11:45:00,565.05,565.56,564.79,565.08,400.0,564.227,564.7363,563.9674,564.257,400.0
2025-05-19 11:50:00,565.05,565.05,564.29,564.38,813.0,564.227,564.227,563.4681,563.558,813.0
2025-05-19 11:55:00,564.23,564.29,564.22,564.29,200.0,563.4082,563.4681,563.3982,563.4681,200.0
2025-05-19 12:00:00,564.23,564.67,564.22,564.67,580.0,563.4082,563.8476,563.3982,563.8476,580.0
2025-05-19 12:05:00,564.7,564.86,564.56,564.57,600.0,563.8775,564.0373,563.7377,563.7477,600.0
2025-05-19 12:10:00,564.49,565.27,564.49,565.26,2506.0,563.6678,564.4467,563.6678,564.4367,2506.0
2025-05-19 12:15:00,565.7,566.08,565.7,566.08,517.0,564.8761,565.2555,564.8761,565.2555,517.0
2025-05-19 12:20:00,566.02,566.02,565.54,565.55,1600.0,565.1956,565.1956,564.7163,564.7263,1600.0
2025-05-19 12:25:00,565.44,565.86,565.43,565.86,1176.0,564.6164,565.0358,564.6065,565.0358,1176.0
2025-05-19 12:30:00,566.1,566.89,565.92,566.7,734.0,565.2755,566.0643,565.0957,565.8746,734.0
2025-05-19 12:35:00,567.06,567.68,567.01,567.68,300.0,566.2341,566.8532,566.1842,566.8532,300.0
2025-05-19 12:40:00,567.06,567.06,566.43,566.7,502.0,566.2341,566.2341,565.605,565.8746,502.0
2025-05-19 12:45:00,566.69,567.04,566.35,567.04,400.0,565.8646,566.2141,565.5251,566.2141,400.0
2025-05-19 12:50:00,567.09,567.5,566.99,566.99,1023.0,566.264,566.6734,566.1642,566.1642,1023.0
2025-05-19 12:55:00,567.3,568.47,567.29,568.46,1554.0,566.4737,567.642,566.4637,567.632,1554.0
2025-05-19 13:00:00,567.57,568.21,567.05,567.6,700.0,566.7433,567.3824,566.2241,566.7733,700.0
2025-05-19 13:05:00,567.59,567.59,567.59,567.59,100.0,566.7633,566.7633,566.7633,566.7633,100.0
2025-05-19 13:10:00,567.45,568.05,567.45,568.05,249.0,566.6235,567.2226,566.6235,567.2226,249.0
2025-05-19 13:15:00,567.73,567.73,567.73,567.73,100.0,566.9031,566.9031,566.9031,566.9031,100.0
2025-05-19 13:20:00,567.47,567.5,567.47,567.49,200.0,566.6435,566.6734,566.6435,566.6635,200.0
2025-05-19 13:25:00,567.96,568.51,567.96,568.51,900.0,567.1328,567.682,567.1328,567.682,900.0
2025-05-19 13:30:00,568.17,568.82,568.17,568.82,653.0,567.3425,567.9915,567.3425,567.9915,653.0
2025-05-19 13:35:00,569.34,569.34,568.51,569.09,600.0,568.5108,568.5108,567.682,568.2611,600.0
2025-05-19 13:40:00,568.99,568.99,568.49,568.49,200.0,568.1613,568.1613,567.662,567.662,200.0
2025-05-19 13:45:00,568.55,568.55,568.54,568.55,1309.0,567.7219,567.7219,567.7119,567.7219,1309.0
2025-05-19 13:50:00,568.54,568.54,567.57,568.04,1463.0,567.7119,567.7119,566.7433,567.2127,1463.0
2025-05-19 13:55:00,568.04,568.04,568.03,568.04,100.0,567.2127,567.2127,567.2027,567.2127,100.0
2025-05-19 14:00:00,567.98,568.0,567.97,567.98,819.0,567.1527,567.1727,567.1428,567.1527,819.0
2025-05-19 14:05:00,567.87,567.87,567.85,567.85,415.0,567.0429,567.0429,567.0229,567.0229,415.0
2025-05-19 14:10:00,567.85,568.22,567.5,567.84,2002.0,567.0229,567.3924,566.6734,567.0129,2002.0
2025-05-19 14:15:00,567.85,567.85,567.47,567.73,1600.0,567.0229,567.0229,566.6435,566.9031,1600.0
2025-05-19 14:20:00,567.73,567.73,567.39,567.71,2808.0,566.9031,566.9031,566.5636,566.8831,2808.0
2025-05-19 14:25:00,567.93,568.25,567.55,568.05,1410.0,567.1028,567.4223,566.7234,567.2226,1410.0
2025-05-19 14:30:00,567.9,567.91,567.81,567.82,400.0,567.0729,567.0828,566.983,566.993,400.0
2025-05-19 14:35:00,568.06,568.52,568.06,568.45,7017.0,567.2326,567.692,567.2326,567.6221,7017.0
2025-05-19 14:40:00,568.48,568.48,568.37,568.38,448.0,567.652,567.652,567.5422,567.5522,448.0
2025-05-19 14:45:00,568.32,568.35,567.78,567.88,1865.0,567.4922,567.5222,566.953,567.0529,1865.0
2025-05-19 14:50:00,567.9,567.91,567.79,567.79,790.0,567.0729,567.0828,566.963,566.963,790.0
2025-05-19 14:55:00,567.63,567.63,567.63,567.63,119.0,566.8033,566.8033,566.8033,566.8033,119.0
2025-05-19 15:00:00,568.04,568.07,567.07,567.59,1904.0,567.2127,567.2426,566.2441,566.7633,1904.0
2025-05-19 15:05:00,567.39,567.39,567.39,567.39,100.0,566.5636,566.5636,566.5636,566.5636,100.0
2025-05-19 15:10:00,567.71,568.09,567.71,568.09,300.0,566.8831,567.2626,566.8831,567.2626,300.0
2025-05-19 15:15:00,567.62,567.63,566.99,567.33,1065.0,566.7933,566.8033,566.1642,566.5037,1065.0
2025-05-19 15:20:00,566.98,567.34,566.63,566.84,2892.0,566.1542,566.5137,565.8047,566.0144,2892.0
2025-05-19 15:25:00,566.84,566.84,566.37,566.38,500.0,566.0144,566.0144,565.5451,565.5551,500.0
2025-05-19 15:30:00,566.8,567.23,566.8,567.23,300.0,565.9745,566.4038,565.9745,566.4038,300.0
2025-05-19 15:35:00,567.04,567.04,567.04,567.04,205.0,566.2141,566.2141,566.2141,566.2141,205.0
2025-05-19 15:40:00,567.0,567.3,566.65,567.3,881.0,566.1742,566.4737,565.8247,566.4737,881.0
2025-05-19 15:45:00,567.24,568.04,567.04,567.7,1804.0,566.4138,567.2127,566.2141,566.8732,1804.0
2025-05-19 15:50:00,567.65,569.24,567.32,568.86,5214.0,566.8232,568.4109,566.4937,568.0315,5214.0
2025-05-19 15:55:00,568.43,568.75,568.16,568.48,12472.0,567.6021,567.9216,567.3325,567.652,12472.0
2025-05-20 09:30:00,562.5,565.41,560.81,562.71,9039.0,561.6807,564.5865,559.9932,561.8904,9039.0
2025-05-20 09:35:00,561.33,563.16,561.33,562.99,7600.0,560.5124,562.3398,560.5124,562.17,7600.0
2025-05-20 09:40:00,561.33,564.08,561.33,562.93,5474.0,560.5124,563.2584,560.5124,562.1101,5474.0
2025-05-20 09:45:00,562.25,563.37,562.25,562.61,9764.0,561.4311,562.5495,561.4311,561.7906,9764.0
2025-05-20 09:50:00,562.88,562.88,562.0,562.0,2384.0,562.0602,562.0602,561.1815,561.1815,2384.0
2025-05-20 09:55:00,562.0,562.0,562.0,562.0,0.0,561.1815,561.1815,561.1815,561.1815,0.0
2025-05-20 10:00:00,560.95,562.78,560.95,562.02,1200.0,560.133,561.9603,560.133,561.2014,1200.0
2025-05-20 10:05:00,562.75,563.3,562.75,563.3,807.0,561.9304,562.4796,561.9304,562.4796,807.0
2025-05-20 10:10:00,562.59,562.59,562.59,562.59,103.0,561.7706,561.7706,561.7706,561.7706,103.0
2025-05-20 10:15:00,565.05,565.05,562.07,562.07,1021.0,564.227,564.227,561.2514,561.2514,1021.0
2025-05-20 10:20:00,560.22,560.23,560.22,560.22,411.0,559.404,559.414,559.404,559.404,411.0
2025-05-20 10:25:00,561.56,562.03,561.56,562.0,939.0,560.7421,561.2114,560.7421,561.1815,939.0
2025-05-20 10:30:00,562.0,562.66,561.98,561.99,1027.0,561.1815,561.8405,561.1615,561.1715,1027.0
2025-05-20 10:35:00,561.4,561.4,561.4,561.4,100.0,560.5823,560.5823,560.5823,560.5823,100.0
2025-05-20 10:40:00,561.53,561.53,561.5,561.5,300.0,560.7121,560.7121,560.6822,560.6822,300.0
2025-05-20 10:45:00,561.73,561.73,561.73,561.73,100.0,560.9118,560.9118,560.9118,560.9118,100.0
2025-05-20 10:50:00,561.48,561.48,560.93,560.97,1414.0,560.6622,560.6622,560.113,560.153,1414.0
2025-05-20 10:55:00,561.18,561.28,561.17,561.28,202.0,560.3626,560.4625,560.3527,560.4625,202.0
2025-05-20 11:00:00,561.15,561.16,560.98,560.98,449.0,560.3327,560.3427,560.1629,560.1629,449.0
2025-05-20 11:05:00,561.32,562.47,560.87,562.47,445.0,560.5024,561.6508,560.0531,561.6508,445.0
2025-05-20 11:10:00,561.85,562.83,561.84,562.83,261.0,561.0317,562.0102,561.0217,562.0102,261.0
2025-05-20 11:15:00,562.83,562.83,562.83,562.83,0.0,562.0102,562.0102,562.0102,562.0102,0.0
2025-05-20 11:20:00,562.83,562.83,562.83,562.83,0.0,562.0102,562.0102,562.0102,562.0102,0.0
2025-05-20 11:25:00,561.88,562.03,561.29,562.02,1256.0,561.0616,561.2114,560.4725,561.2014,1256.0
2025-05-20 11:30:00,562.04,563.94,562.0,562.95,4657.0,561.2214,563.1186,561.1815,562.1301,4657.0
2025-05-20 11:35:00,562.37,562.75,562.04,562.63,1061.0,561.5509,561.9304,561.2214,561.8105,1061.0
2025-05-20 11:40:00,562.3,562.63,562.05,562.07,1320.0,561.481,561.8105,561.2314,561.2514,1320.0
2025-05-20 11:45:00,562.08,562.25,561.92,562.25,1960.0,561.2613,561.4311,561.1016,561.4311,1960.0
2025-05-20 11:50:00,562.9,563.2,562.83,563.2,305.0,562.0801,562.3797,562.0102,562.3797,305.0
2025-05-20 11:55:00,563.29,563.82,563.28,563.73,400.0,562.4696,562.9988,562.4596,562.9089,400.0
2025-05-20 12:00:00,563.06,563.06,562.8,562.89,1096.0,562.2399,562.2399,561.9803,562.0702,1096.0
2025-05-20 12:05:00,562.39,562.45,562.39,562.45,516.0,561.5709,561.6308,561.5709,561.6308,516.0
2025-05-20 12:10:00,562.37,562.56,562.18,562.56,4483.0,561.5509,561.7406,561.3612,561.7406,4483.0
2025-05-20 12:15:00,562.61,562.61,561.77,562.05,1983.0,561.7906,561.7906,560.9518,561.2314,1983.0
2025-05-20 12:20:00,562.61,562.61,562.61,562.61,550.0,561.7906,561.7906,561.7906,561.7906,550.0
2025-05-20 12:25:00,562.22,562.22,562.22,562.22,344.0,561.4011,561.4011,561.4011,561.4011,344.0
2025-05-20 12:30:00,562.22,562.22,561.66,561.66,487.0,561.4011,561.4011,560.8419,560.8419,487.0
2025-05-20 12:35:00,561.66,561.66,561.66,561.66,0.0,560.8419,560.8419,560.8419,560.8419,0.0
2025-05-20 12:40:00,561.81,562.5,561.81,562.5,949.0,560.9917,561.6807,560.9917,561.6807,949.0
2025-05-20 12:45:00,562.5,562.5,562.5,562.5,0.0,561.6807,561.6807,561.6807,561.6807,0.0
2025-05-20 12:50:00,562.5,562.5,562.5,562.5,0.0,561.6807,561.6807,561.6807,561.6807,0.0
2025-05-20 12:55:00,562.92,562.92,562.92,562.92,1598.0,562.1001,562.1001,562.1001,562.1001,1598.0
2025-05-20 13:00:00,563.6,563.6,563.59,563.6,248.0,562.7791,562.7791,562.7691,562.7791,248.0
2025-05-20 13:05:00,563.5,563.58,563.49,563.58,200.0,562.6793,562.7592,562.6693,562.7592,200.0
2025-05-20 13:10:00,563.58,564.15,563.57,564.15,574.0,562.7592,563.3283,562.7492,563.3283,574.0
2025-05-20 13:15:00,564.15,564.15,564.15,564.15,0.0,563.3283,563.3283,563.3283,563.3283,0.0
2025-05-20 13:20:00,564.18,564.18,564.17,564.17,300.0,563.3583,563.3583,563.3483,563.3483,300.0
2025-05-20 13:25:00,564.39,564.75,564.39,564.63,1727.0,563.568,563.9274,563.568,563.8076,1727.0
2025-05-20 13:30:00,564.69,564.69,564.15,564.15,600.0,563.8675,563.8675,563.3283,563.3283,600.0
2025-05-20 13:35:00,564.11,564.12,564.11,564.12,300.0,563.2884,563.2984,563.2884,563.2984,300.0
2025-05-20 13:40:00,564.12,564.12,564.12,564.12,0.0,563.2984,563.2984,563.2984,563.2984,0.0
2025-05-20 13:45:00,564.12,564.12,564.12,564.12,0.0,563.2984,563.2984,563.2984,563.2984,0.0
2025-05-20 13:50:00,564.15,564.16,564.09,564.13,400.0,563.3283,563.3383,563.2684,563.3084,400.0
2025-05-20 13:55:00,564.13,564.46,564.04,564.46,618.0,563.3084,563.6379,563.2185,563.6379,618.0
2025-05-20 14:00:00,564.29,564.96,564.29,564.96,672.0,563.4681,564.1371,563.4681,564.1371,672.0
2025-05-20 14:05:00,564.96,564.96,564.96,564.96,0.0,564.1371,564.1371,564.1371,564.1371,0.0
2025-05-20 14:10:00,564.94,565.0,564.94,565.0,200.0,564.1172,564.1771,564.1172,564.1771,200.0
2025-05-20 14:15:00,565.12,565.12,564.41,564.59,1222.0,564.2969,564.2969,563.5879,563.7677,1222.0
2025-05-20 14:20:00,564.18,564.4,563.52,564.11,2137.0,563.3583,563.578,562.6992,563.2884,2137.0
2025-05-20 14:25:00,564.19,564.2,563.5,563.5,702.0,563.3683,563.3782,562.6793,562.6793,702.0
2025-05-20 14:30:00,562.66,562.78,562.66,562.69,734.0,561.8405,561.9603,561.8405,561.8704,734.0
2025-05-20 14:35:00,563.02,563.12,562.9,562.95,1779.0,562.2,562.2998,562.0801,562.1301,1779.0
2025-05-20 14:40:00,562.98,562.98,562.81,562.82,301.0,562.16,562.16,561.9903,562.0003,301.0
2025-05-20 14:45:00,563.4,563.4,563.38,563.38,200.0,562.5794,562.5794,562.5594,562.5594,200.0
2025-05-20 14:50:00,562.95,563.43,562.95,563.38,1034.0,562.1301,562.6094,562.1301,562.5594,1034.0
2025-05-20 14:55:00,563.32,563.32,563.32,563.32,608.0,562.4995,562.4995,562.4995,562.4995,608.0
2025-05-20 15:00:00,563.19,563.19,562.29,562.29,3353.0,562.3697,562.3697,561.471,561.471,3353.0
2025-05-20 15:05:00,562.56,562.87,562.56,562.81,1240.0,561.7406,562.0502,561.7406,561.9903,1240.0
2025-05-20 15:10:00,563.18,563.18,563.09,563.09,200.0,562.3597,562.3597,562.2699,562.2699,200.0
2025-05-20 15:15:00,562.79,563.05,562.78,562.99,1875.0,561.9703,562.2299,561.9603,562.17,1875.0
2025-05-20 15:20:00,562.96,562.96,562.96,562.96,100.0,562.1401,562.1401,562.1401,562.1401,100.0
2025-05-20 15:25:00,562.82,563.17,562.61,562.69,2174.0,562.0003,562.3497,561.7906,561.8704,2174.0
2025-05-20 15:30:00,562.84,563.16,562.74,563.08,1706.0,562.0202,562.3398,561.9204,562.2599,1706.0
2025-05-20 15:35:00,563.08,563.15,563.08,563.14,200.0,562.2599,562.3298,562.2599,562.3198,200.0
2025-05-20 15:40:00,563.08,563.47,562.84,562.84,4662.0,562.2599,562.6493,562.0202,562.0202,4662.0
2025-05-20 15:45:00,562.98,562.98,562.52,562.53,1498.0,562.16,562.16,561.7007,561.7107,1498.0
2025-05-20 15:50:00,562.64,563.97,562.64,563.32,2375.0,561.8205,563.1486,561.8205,562.4995,2375.0
2025-05-20 15:55:00,563.31,564.42,563.31,563.97,9574.0,562.4895,563.5979,562.4895,563.1486,9574.0
2025-05-21 09:30:00,558.22,558.75,556.77,558.75,3502.0,557.407,557.9362,555.9591,557.9362,3502.0
2025-05-21 09:35:00,560.41,560.41,560.41,560.41,100.0,559.5938,559.5938,559.5938,559.5938,100.0
2025-05-21 09:40:00,561.94,562.44,559.85,561.13,921.0,561.1215,561.6208,559.0346,560.3127,921.0
2025-05-21 09:45:00,560.91,560.91,560.59,560.6,636.0,560.093,560.093,559.7735,559.7835,636.0
2025-05-21 09:50:00,562.29,562.29,558.38,561.26,520.0,561.471,561.471,557.5667,560.4425,520.0
2025-05-21 09:55:00,561.44,562.01,561.26,561.82,900.0,560.6223,561.1914,560.4425,561.0017,900.0
2025-05-21 10:00:00,561.13,563.52,561.13,563.52,1347.0,560.3127,562.6992,560.3127,562.6992,1347.0
2025-05-21 10:05:00,563.13,563.33,562.18,562.33,700.0,562.3098,562.5095,561.3612,561.511,700.0
2025-05-21 10:10:00,562.14,562.14,561.02,561.5,2107.0,561.3212,561.3212,560.2029,560.6822,2107.0
2025-05-21 10:15:00,561.5,561.5,561.5,561.5,0.0,560.6822,560.6822,560.6822,560.6822,0.0
2025-05-21 10:20:00,561.71,561.75,560.95,561.14,695.0,560.8919,560.9318,560.133,560.3227,695.0
2025-05-21 10:25:00,560.85,561.28,560.85,561.28,2910.0,560.0331,560.4625,560.0331,560.4625,2910.0
2025-05-21 10:30:00,561.02,562.16,561.02,561.44,4598.0,560.2029,561.3412,560.2029,560.6223,4598.0
2025-05-21 10:35:00,561.33,561.33,561.17,561.25,1950.0,560.5124,560.5124,560.3527,560.4325,1950.0
2025-05-21 10:40:00,561.77,562.18,561.04,561.04,865.0,560.9518,561.3612,560.2229,560.2229,865.0
2025-05-21 10:45:00,561.61,561.63,561.23,561.63,1000.0,560.792,560.812,560.4126,560.812,1000.0
2025-05-21 10:50:00,561.63,561.69,561.2,561.2,514.0,560.812,560.8719,560.3826,560.3826,514.0
2025-05-21 10:55:00,562.09,562.63,562.09,562.21,713.0,561.2713,561.8105,561.2713,561.3911,713.0
2025-05-21 11:00:00,562.36,562.36,562.35,562.36,400.0,561.5409,561.5409,561.5309,561.5409,400.0
2025-05-21 11:05:00,563.18,563.8,562.95,563.8,3025.0,562.3597,562.9788,562.1301,562.9788,3025.0
2025-05-21 11:10:00,563.69,563.69,563.69,563.69,100.0,562.869,562.869,562.869,562.869,100.0
2025-05-21 11:15:00,563.59,563.66,563.43,563.59,700.0,562.7691,562.839,562.6094,562.7691,700.0
2025-05-21 11:20:00,563.6,563.6,562.27,562.89,2402.0,562.7791,562.7791,561.4511,562.0702,2402.0
2025-05-21 11:25:00,562.26,562.26,562.26,562.26,147.0,561.4411,561.4411,561.4411,561.4411,147.0
2025-05-21 11:30:00,561.94,562.17,561.77,562.11,1787.0,561.1215,561.3512,560.9518,561.2913,1787.0
2025-05-21 11:35:00,562.33,562.46,562.33,562.46,200.0,561.511,561.6408,561.511,561.6408,200.0
2025-05-21 11:40:00,562.62,562.62,562.2,562.2,810.0,561.8005,561.8005,561.3812,561.3812,810.0
2025-05-21 11:45:00,561.97,561.97,561.95,561.96,200.0,561.1515,561.1515,561.1315,561.1415,200.0
2025-05-21 11:50:00,562.35,562.35,562.35,562.35,500.0,561.5309,561.5309,561.5309,561.5309,500.0
2025-05-21 11:55:00,562.79,563.1,562.79,563.1,419.0,561.9703,562.2799,561.9703,562.2799,419.0
2025-05-21 12:00:00,562.79,562.79,562.79,562.79,100.0,561.9703,561.9703,561.9703,561.9703,100.0
2025-05-21 12:05:00,562.79,562.83,562.79,562.83,300.0,561.9703,562.0102,561.9703,562.0102,300.0
2025-05-21 12:10:00,562.79,562.79,562.34,562.44,804.0,561.9703,561.9703,561.521,561.6208,804.0
2025-05-21 12:15:00,562.4,562.59,562.34,562.59,800.0,561.5809,561.7706,561.521,561.7706,800.0
2025-05-21 12:20:00,563.29,563.29,562.86,562.86,210.0,562.4696,562.4696,562.0402,562.0402,210.0
2025-05-21 12:25:00,562.75,562.93,562.74,562.76,909.0,561.9304,562.1101,561.9204,561.9403,909.0
2025-05-21 12:30:00,563.12,563.13,563.12,563.13,256.0,562.2998,562.3098,562.2998,562.3098,256.0
2025-05-21 12:35:00,563.04,563.04,562.57,562.57,1044.0,562.2199,562.2199,561.7506,561.7506,1044.0
2025-05-21 12:40:00,562.57,562.57,562.57,562.57,0.0,561.7506,561.7506,561.7506,561.7506,0.0
2025-05-21 12:45:00,562.8,563.26,562.45,563.26,918.0,561.9803,562.4396,561.6308,562.4396,918.0
2025-05-21 12:50:00,563.48,563.82,563.37,563.82,500.0,562.6593,562.9988,562.5495,562.9988,500.0
2025-05-21 12:55:00,563.44,563.44,562.97,562.97,300.0,562.6194,562.6194,562.15,562.15,300.0
2025-05-21 13:00:00,563.16,563.23,562.77,562.77,730.0,562.3398,562.4097,561.9503,561.9503,730.0
2025-05-21 13:05:00,562.9,563.14,562.68,562.71,800.0,562.0801,562.3198,561.8605,561.8904,800.0
2025-05-21 13:10:00,562.61,562.61,562.13,562.5,2057.0,561.7906,561.7906,561.3113,561.6807,2057.0
2025-05-21 13:15:00,562.3,562.3,561.14,561.39,3000.0,561.481,561.481,560.3227,560.5723,3000.0
2025-05-21 13:20:00,561.2,561.3,559.75,560.22,23826.0,560.3826,560.4825,558.9347,559.404,23826.0
2025-05-21 13:25:00,560.13,560.16,558.73,558.73,10235.0,559.3142,559.3441,557.9162,557.9162,10235.0
2025-05-21 13:30:00,558.38,560.27,558.29,559.13,4616.0,557.5667,559.454,557.4769,558.3156,4616.0
2025-05-21 13:35:00,558.89,559.88,558.64,559.88,1106.0,558.076,559.0645,557.8263,559.0645,1106.0
2025-05-21 13:40:00,559.88,559.88,557.4,557.4,11448.0,559.0645,559.0645,556.5882,556.5882,11448.0
2025-05-21 13:45:00,557.92,558.72,557.05,558.72,6700.0,557.1074,557.9062,556.2387,557.9062,6700.0
2025-05-21 13:50:00,559.31,559.31,558.69,558.76,1503.0,558.4954,558.4954,557.8763,557.9462,1503.0
2025-05-21 13:55:00,559.24,559.24,559.24,559.24,100.0,558.4255,558.4255,558.4255,558.4255,100.0
2025-05-21 14:00:00,558.82,558.88,557.64,557.77,2983.0,558.0061,558.066,556.8278,556.9576,2983.0
2025-05-21 14:05:00,557.84,558.17,557.84,558.17,1315.0,557.0275,557.357,557.0275,557.357,1315.0
2025-05-21 14:10:00,557.78,558.34,557.68,558.19,13864.0,556.9676,557.5268,556.8677,557.377,13864.0
2025-05-21 14:15:00,558.16,558.38,557.96,558.38,1775.0,557.347,557.5667,557.1473,557.5667,1775.0
2025-05-21 14:20:00,557.97,558.21,557.69,557.85,10654.0,557.1573,557.397,556.8777,557.0375,10654.0
2025-05-21 14:25:00,557.92,559.13,557.91,558.88,1900.0,557.1074,558.3156,557.0974,558.066,1900.0
2025-05-21 14:30:00,559.35,559.85,559.2,559.85,500.0,558.5353,559.0346,558.3855,559.0346,500.0
2025-05-21 14:35:00,559.83,561.76,559.83,560.07,4524.0,559.0146,560.9418,559.0146,559.2543,4524.0
2025-05-21 14:40:00,559.58,559.86,559.14,559.54,3128.0,558.765,559.0446,558.3256,558.725,3128.0
2025-05-21 14:45:00,559.35,559.69,559.19,559.35,3143.0,558.5353,558.8748,558.3755,558.5353,3143.0
2025-05-21 14:50:00,559.35,559.7,559.34,559.6,1900.0,558.5353,558.8848,558.5253,558.7849,1900.0
2025-05-21 14:55:00,559.48,559.61,559.27,559.61,2965.0,558.6651,558.7949,558.4554,558.7949,2965.0
2025-05-21 15:00:00,559.61,560.46,559.6,560.3,2604.0,558.7949,559.6437,558.7849,559.4839,2604.0
2025-05-21 15:05:00,560.43,560.74,559.19,559.19,8450.0,559.6137,559.9233,558.3755,558.3755,8450.0
2025-05-21 15:10:00,559.38,559.52,558.95,559.45,2780.0,558.5653,558.7051,558.1359,558.6352,2780.0
2025-05-21 15:15:00,559.29,559.6,559.23,559.6,1913.0,558.4754,558.7849,558.4155,558.7849,1913.0
2025-05-21 15:20:00,559.51,559.84,559.14,559.71,15810.0,558.6951,559.0246,558.3256,558.8948,15810.0
2025-05-21 15:25:00,559.75,560.17,559.52,560.17,15532.0,558.9347,559.3541,558.7051,559.3541,15532.0
2025-05-21 15:30:00,560.23,560.79,559.91,560.5,2974.0,559.414,559.9732,559.0945,559.6836,2974.0
2025-05-21 15:35:00,560.68,561.44,560.42,561.44,2056.0,559.8634,560.6223,559.6038,560.6223,2056.0
2025-05-21 15:40:00,561.31,562.09,561.3,561.71,1313.0,560.4925,561.2713,560.4825,560.8919,1313.0
2025-05-21 15:45:00,562.01,562.3,561.62,561.77,3770.0,561.1914,561.481,560.802,560.9518,3770.0
2025-05-21 15:50:00,562.04,562.6,561.42,561.43,4384.0,561.2214,561.7806,560.6023,560.6123,4384.0
2025-05-21 15:55:00,561.32,561.73,560.03,560.03,18022.0,560.5024,560.9118,559.2143,559.2143,18022.0
2025-05-22 09:30:00,559.48,559.61,559.36,559.6,3397.0,558.6651,558.7949,558.5453,558.7849,3397.0
2025-05-22 09:35:00,558.75,560.01,557.83,557.84,5707.0,557.9362,559.1944,557.0175,557.0275,5707.0
2025-05-22 09:40:00,558.74,558.9,557.7,557.71,6122.0,557.9262,558.086,556.8877,556.8977,6122.0
2025-05-22 09:45:00,557.71,558.93,556.27,556.31,3500.0,556.8977,558.1159,555.4598,555.4997,3500.0
2025-05-22 09:50:00,556.46,557.96,556.46,557.96,3789.0,555.6495,557.1473,555.6495,557.1473,3789.0
2025-05-22 09:55:00,557.11,557.24,557.11,557.24,400.0,556.2986,556.4284,556.2986,556.4284,400.0
2025-05-22 10:00:00,557.3,558.17,557.29,558.17,716.0,556.4883,557.357,556.4783,557.357,716.0
2025-05-22 10:05:00,557.68,559.0,557.67,559.0,721.0,556.8677,558.1858,556.8578,558.1858,721.0
2025-05-22 10:10:00,558.45,558.83,557.98,558.41,1045.0,557.6366,558.0161,557.1673,557.5967,1045.0
2025-05-22 10:15:00,558.44,559.39,558.44,559.31,854.0,557.6266,558.5753,557.6266,558.4954,854.0
2025-05-22 10:20:00,559.27,559.28,559.27,559.27,100.0,558.4554,558.4654,558.4554,558.4554,100.0
2025-05-22 10:25:00,558.47,558.53,557.72,558.53,5366.0,557.6566,557.7165,556.9077,557.7165,5366.0
2025-05-22 10:30:00,558.22,559.07,557.53,558.46,5408.0,557.407,558.2557,556.718,557.6466,5408.0
2025-05-22 10:35:00,557.53,558.8,557.53,557.84,17775.0,556.718,557.9861,556.718,557.0275,17775.0
2025-05-22 10:40:00,557.71,558.73,557.7,558.1,1134.0,556.8977,557.9162,556.8877,557.2871,1134.0
2025-05-22 10:45:00,558.33,558.92,558.33,558.51,405.0,557.5168,558.1059,557.5168,557.6965,405.0
2025-05-22 10:50:00,558.44,558.5,558.23,558.5,549.0,557.6266,557.6866,557.4169,557.6866,549.0
2025-05-22 10:55:00,558.51,559.64,558.42,559.64,1701.0,557.6965,558.8249,557.6067,558.8249,1701.0
2025-05-22 11:00:00,560.33,560.9,559.94,560.9,700.0,559.5139,560.0831,559.1245,560.0831,700.0
2025-05-22 11:05:00,560.9,561.43,560.22,561.43,1479.0,560.0831,560.6123,559.404,560.6123,1479.0
2025-05-22 11:10:00,561.42,561.42,560.34,560.68,2700.0,560.6023,560.6023,559.5239,559.8634,2700.0
2025-05-22 11:15:00,560.6,560.6,559.33,560.0,1429.0,559.7835,559.7835,558.5153,559.1844,1429.0
2025-05-22 11:20:00,560.32,560.75,560.32,560.54,942.0,559.5039,559.9333,559.5039,559.7236,942.0
2025-05-22 11:25:00,560.28,560.28,559.01,560.07,1388.0,559.464,559.464,558.1958,559.2543,1388.0
2025-05-22 11:30:00,559.74,560.21,559.72,559.84,1760.0,558.9247,559.3941,558.9048,559.0246,1760.0
2025-05-22 11:35:00,560.72,561.03,560.72,560.78,1201.0,559.9033,560.2129,559.9033,559.9632,1201.0
2025-05-22 11:40:00,560.78,560.95,560.5,560.95,1161.0,559.9632,560.133,559.6836,560.133,1161.0
2025-05-22 11:45:00,560.78,561.36,560.42,560.82,400.0,559.9632,560.5424,559.6038,560.0032,400.0
2025-05-22 11:50:00,560.86,561.13,560.86,561.13,200.0,560.0431,560.3127,560.0431,560.3127,200.0
2025-05-22 11:55:00,560.74,561.2,560.73,561.2,2107.0,559.9233,560.3826,559.9133,560.3826,2107.0
2025-05-22 12:00:00,561.16,561.75,561.16,561.75,1216.0,560.3427,560.9318,560.3427,560.9318,1216.0
2025-05-22 12:05:00,561.34,561.34,560.8,561.03,872.0,560.5224,560.5224,559.9832,560.2129,872.0
2025-05-22 12:10:00,561.57,561.95,561.57,561.95,505.0,560.7521,561.1315,560.7521,561.1315,505.0
2025-05-22 12:15:00,561.45,561.67,561.4,561.67,1140.0,560.6323,560.8519,560.5823,560.8519,1140.0
2025-05-22 12:20:00,561.4,561.41,560.25,560.5,2583.0,560.5823,560.5923,559.434,559.6836,2583.0
2025-05-22 12:25:00,560.45,560.71,559.98,559.98,400.0,559.6337,559.8933,559.1644,559.1644,400.0
2025-05-22 12:30:00,560.13,560.14,560.13,560.13,100.0,559.3142,559.3242,559.3142,559.3142,100.0
2025-05-22 12:35:00,560.12,560.48,560.09,560.48,614.0,559.3042,559.6637,559.2742,559.6637,614.0
2025-05-22 12:40:00,560.35,560.69,560.14,560.32,1051.0,559.5339,559.8734,559.3242,559.5039,1051.0
2025-05-22 12:45:00,559.78,560.32,559.78,560.27,400.0,558.9647,559.5039,558.9647,559.454,400.0
2025-05-22 12:50:00,559.78,560.47,559.78,560.25,1857.0,558.9647,559.6537,558.9647,559.434,1857.0
2025-05-22 12:55:00,560.25,560.42,560.16,560.16,600.0,559.434,559.6038,559.3441,559.3441,600.0
2025-05-22 13:00:00,559.98,560.53,559.98,560.53,1439.0,559.1644,559.7136,559.1644,559.7136,1439.0
2025-05-22 13:05:00,560.66,560.72,560.66,560.7,404.0,559.8434,559.9033,559.8434,559.8833,404.0
2025-05-22 13:10:00,560.73,560.92,560.71,560.88,604.0,559.9133,560.103,559.8933,560.0631,604.0
2025-05-22 13:15:00,560.86,561.67,560.86,561.67,855.0,560.0431,560.8519,560.0431,560.8519,855.0
2025-05-22 13:20:00,561.73,561.97,561.73,561.75,300.0,560.9118,561.1515,560.9118,560.9318,300.0
2025-05-22 13:25:00,562.07,562.44,561.63,562.07,1470.0,561.2514,561.6208,560.812,561.2514,1470.0
2025-05-22 13:30:00,562.33,563.2,562.33,563.2,319.0,561.511,562.3797,561.511,562.3797,319.0
2025-05-22 13:35:00,562.75,563.12,562.75,562.78,1918.0,561.9304,562.2998,561.9304,561.9603,1918.0
2025-05-22 13:40:00,562.78,563.28,562.78,563.28,2200.0,561.9603,562.4596,561.9603,562.4596,2200.0
2025-05-22 13:45:00,563.0,563.44,562.99,563.44,3000.0,562.18,562.6194,562.17,562.6194,3000.0
2025-05-22 13:50:00,563.57,563.57,562.33,562.34,800.0,562.7492,562.7492,561.511,561.521,800.0
2025-05-22 13:55:00,562.81,563.4,562.81,563.02,520.0,561.9903,562.5794,561.9903,562.2,520.0
2025-05-22 14:00:00,563.34,563.34,563.34,563.34,100.0,562.5195,562.5195,562.5195,562.5195,100.0
2025-05-22 14:05:00,562.94,563.7,562.94,563.7,681.0,562.1201,562.879,562.1201,562.879,681.0
2025-05-22 14:10:00,563.38,563.79,563.37,563.79,300.0,562.5594,562.9688,562.5495,562.9688,300.0
2025-05-22 14:15:00,563.91,564.18,563.91,564.18,279.0,563.0887,563.3583,563.0887,563.3583,279.0
2025-05-22 14:20:00,563.87,564.15,563.87,563.87,670.0,563.0487,563.3283,563.0487,563.0487,670.0
2025-05-22 14:25:00,563.91,564.35,563.91,564.19,2200.0,563.0887,563.528,563.0887,563.3683,2200.0
2025-05-22 14:30:00,564.6,564.82,564.32,564.54,1100.0,563.7777,563.9973,563.4981,563.7178,1100.0
2025-05-22 14:35:00,564.54,564.65,564.39,564.65,1535.0,563.7178,563.8276,563.568,563.8276,1535.0
2025-05-22 14:40:00,564.79,565.26,564.58,565.26,1778.0,563.9674,564.4367,563.7577,564.4367,1778.0
2025-05-22 14:45:00,565.2,565.28,565.2,565.28,322.0,564.3768,564.4567,564.3768,564.4567,322.0
2025-05-22 14:50:00,565.28,565.81,564.94,565.32,3252.0,564.4567,564.9859,564.1172,564.4966,3252.0
2025-05-22 14:55:00,565.77,565.79,565.31,565.79,500.0,564.946,564.9659,564.4866,564.9659,500.0
2025-05-22 15:00:00,565.81,566.53,565.45,565.45,6500.0,564.9859,565.7049,564.6264,564.6264,6500.0
2025-05-22 15:05:00,565.13,565.4,564.9,565.4,1325.0,564.3069,564.5765,564.0772,564.5765,1325.0
2025-05-22 15:10:00,565.26,566.07,565.25,566.07,897.0,564.4367,565.2455,564.4267,565.2455,897.0
2025-05-22 15:15:00,566.07,566.4,566.07,566.4,1112.0,565.2455,565.575,565.2455,565.575,1112.0
2025-05-22 15:20:00,566.23,566.56,566.23,566.45,696.0,565.4053,565.7348,565.4053,565.625,696.0
2025-05-22 15:25:00,566.24,566.59,566.23,566.59,800.0,565.4153,565.7648,565.4053,565.7648,800.0
2025-05-22 15:30:00,566.27,566.34,565.78,565.88,3796.0,565.4452,565.5151,564.9559,565.0558,3796.0
2025-05-22 15:35:00,565.88,566.34,565.41,566.08,1875.0,565.0558,565.5151,564.5865,565.2555,1875.0
2025-05-22 15:40:00,565.99,565.99,564.88,564.88,1783.0,565.1656,565.1656,564.0573,564.0573,1783.0
2025-05-22 15:45:00,565.13,565.94,565.12,565.56,3303.0,564.3069,565.1157,564.2969,564.7363,3303.0
2025-05-22 15:50:00,566.05,566.25,565.11,565.24,10133.0,565.2256,565.4253,564.2869,564.4167,10133.0
2025-05-22 15:55:00,565.36,565.36,563.44,564.61,26855.0,564.5366,564.5366,562.6194,563.7877,26855.0
2025-05-23 09:30:00,558.2,561.22,558.1,561.22,2945.0,557.387,560.4026,557.2871,560.4026,2945.0
2025-05-23 09:35:00,561.22,561.22,561.22,561.22,0.0,560.4026,560.4026,560.4026,560.4026,0.0
2025-05-23 09:40:00,559.36,559.36,557.54,558.24,2214.0,558.5453,558.5453,556.7279,557.4269,2214.0
2025-05-23 09:45:00,557.74,560.04,557.73,557.88,3195.0,556.9277,559.2243,556.9177,557.0675,3195.0
2025-05-23 09:50:00,556.72,558.89,556.72,558.89,2366.0,555.9091,558.076,555.9091,558.076,2366.0
2025-05-23 09:55:00,558.67,559.5,558.26,558.82,2604.0,557.8563,558.6851,557.4469,558.0061,2604.0
2025-05-23 10:00:00,559.06,560.82,559.06,560.58,3494.0,558.2457,560.0032,558.2457,559.7635,3494.0
2025-05-23 10:05:00,561.1,561.1,560.37,560.37,472.0,560.2828,560.2828,559.5538,559.5538,472.0
2025-05-23 10:10:00,560.37,560.86,559.74,560.63,2309.0,559.5538,560.0431,558.9247,559.8134,2309.0
2025-05-23 10:15:00,560.02,560.03,558.4,558.4,1337.0,559.2043,559.2143,557.5867,557.5867,1337.0
2025-05-23 10:20:00,558.74,560.02,558.4,559.79,912.0,557.9262,559.2043,557.5867,558.9747,912.0
2025-05-23 10:25:00,560.01,560.03,560.01,560.02,200.0,559.1944,559.2143,559.1944,559.2043,200.0
2025-05-23 10:30:00,559.89,560.64,559.89,560.08,1532.0,559.0745,559.8234,559.0745,559.2642,1532.0
2025-05-23 10:35:00,560.2,561.03,560.19,561.03,302.0,559.3841,560.2129,559.3741,560.2129,302.0
2025-05-23 10:40:00,560.2,560.2,560.19,560.2,100.0,559.3841,559.3841,559.3741,559.3841,100.0
2025-05-23 10:45:00,560.49,560.49,560.49,560.49,100.0,559.6737,559.6737,559.6737,559.6737,100.0
2025-05-23 10:50:00,559.08,559.08,558.74,558.74,759.0,558.2657,558.2657,557.9262,557.9262,759.0
2025-05-23 10:55:00,558.74,558.74,558.74,558.74,0.0,557.9262,557.9262,557.9262,557.9262,0.0
2025-05-23 11:00:00,558.74,558.74,558.74,558.74,0.0,557.9262,557.9262,557.9262,557.9262,0.0
2025-05-23 11:05:00,560.05,560.15,560.05,560.15,200.0,559.2343,559.3341,559.2343,559.3341,200.0
2025-05-23 11:10:00,559.28,559.28,559.28,559.28,100.0,558.4654,558.4654,558.4654,558.4654,100.0
2025-05-23 11:15:00,559.28,559.28,559.28,559.28,0.0,558.4654,558.4654,558.4654,558.4654,0.0
2025-05-23 11:20:00,559.37,560.8,559.36,560.8,300.0,558.5553,559.9832,558.5453,559.9832,300.0
2025-05-23 11:25:00,560.21,561.09,560.2,561.07,870.0,559.3941,560.2728,559.3841,560.2528,870.0
2025-05-23 11:30:00,561.26,561.26,560.62,560.62,200.0,560.4425,560.4425,559.8035,559.8035,200.0
2025-05-23 11:35:00,561.22,562.02,561.22,561.52,1010.0,560.4026,561.2014,560.4026,560.7022,1010.0
2025-05-23 11:40:00,562.1,562.1,561.02,561.02,831.0,561.2813,561.2813,560.2029,560.2029,831.0
2025-05-23 11:45:00,560.99,560.99,560.99,560.99,100.0,560.1729,560.1729,560.1729,560.1729,100.0
2025-05-23 11:50:00,561.64,561.88,561.06,561.06,816.0,560.822,561.0616,560.2428,560.2428,816.0
2025-05-23 11:55:00,561.18,561.18,559.98,559.99,1139.0,560.3626,560.3626,559.1644,559.1744,1139.0
2025-05-23 12:00:00,560.44,561.08,560.28,560.64,2420.0,559.6237,560.2628,559.464,559.8234,2420.0
2025-05-23 12:05:00,560.52,560.53,560.52,560.52,100.0,559.7036,559.7136,559.7036,559.7036,100.0
2025-05-23 12:10:00,560.19,560.19,560.04,560.12,300.0,559.3741,559.3741,559.2243,559.3042,300.0
2025-05-23 12:15:00,560.03,560.2,559.48,559.77,2815.0,559.2143,559.3841,558.6651,558.9547,2815.0
2025-05-23 12:20:00,560.6,561.1,560.47,561.04,1549.0,559.7835,560.2828,559.6537,560.2229,1549.0
2025-05-23 12:25:00,561.24,561.24,560.88,560.88,320.0,560.4226,560.4226,560.0631,560.0631,320.0
2025-05-23 12:30:00,560.88,560.88,560.88,560.88,0.0,560.0631,560.0631,560.0631,560.0631,0.0
2025-05-23 12:35:00,561.4,562.0,561.4,562.0,648.0,560.5823,561.1815,560.5823,561.1815,648.0
2025-05-23 12:40:00,562.0,562.0,562.0,562.0,0.0,561.1815,561.1815,561.1815,561.1815,0.0
2025-05-23 12:45:00,562.27,562.28,562.27,562.27,149.0,561.4511,561.461,561.4511,561.4511,149.0
2025-05-23 12:50:00,562.54,562.54,562.27,562.27,200.0,561.7207,561.7207,561.4511,561.4511,200.0
2025-05-23 12:55:00,562.42,562.42,562.25,562.25,560.0,561.6008,561.6008,561.4311,561.4311,560.0
2025-05-23 13:00:00,561.75,561.87,561.74,561.86,500.0,560.9318,561.0516,560.9218,561.0417,500.0
2025-05-23 13:05:00,562.06,562.6,561.92,562.6,803.0,561.2414,561.7806,561.1016,561.7806,803.0
2025-05-23 13:10:00,562.77,562.79,562.58,562.58,400.0,561.9503,561.9703,561.7606,561.7606,400.0
2025-05-23 13:15:00,562.58,563.45,562.58,563.07,400.0,561.7606,562.6293,561.7606,562.2499,400.0
2025-05-23 13:20:00,563.39,563.39,563.39,563.39,100.0,562.5694,562.5694,562.5694,562.5694,100.0
2025-05-23 13:25:00,563.75,563.75,563.15,563.47,1212.0,562.9289,562.9289,562.3298,562.6493,1212.0
2025-05-23 13:30:00,563.0,563.53,562.68,562.85,2202.0,562.18,562.7092,561.8605,562.0302,2202.0
2025-05-23 13:35:00,562.68,562.68,562.5,562.5,520.0,561.8605,561.8605,561.6807,561.6807,520.0
2025-05-23 13:40:00,562.5,562.5,562.5,562.5,0.0,561.6807,561.6807,561.6807,561.6807,0.0
2025-05-23 13:45:00,562.49,563.45,562.48,563.33,3235.0,561.6707,562.6293,561.6608,562.5095,3235.0
2025-05-23 13:50:00,563.2,563.72,563.19,563.72,601.0,562.3797,562.8989,562.3697,562.8989,601.0
2025-05-23 13:55:00,562.86,563.1,562.86,563.09,409.0,562.0402,562.2799,562.0402,562.2699,409.0
2025-05-23 14:00:00,562.8,563.08,562.8,563.08,220.0,561.9803,562.2599,561.9803,562.2599,220.0
2025-05-23 14:05:00,563.48,563.94,563.28,563.83,1110.0,562.6593,563.1186,562.4596,563.0088,1110.0
2025-05-23 14:10:00,563.28,563.88,563.28,563.88,405.0,562.4596,563.0587,562.4596,563.0587,405.0
2025-05-23 14:15:00,564.02,564.18,563.76,563.95,921.0,563.1985,563.3583,562.9389,563.1286,921.0
2025-05-23 14:20:00,563.74,563.74,563.15,563.63,1346.0,562.9189,562.9189,562.3298,562.8091,1346.0
2025-05-23 14:25:00,563.83,563.98,563.43,563.43,1107.0,563.0088,563.1586,562.6094,562.6094,1107.0
2025-05-23 14:30:00,563.6,564.01,563.22,563.45,1020.0,562.7791,563.1885,562.3997,562.6293,1020.0
2025-05-23 14:35:00,564.25,564.26,564.14,564.14,400.0,563.4282,563.4382,563.3183,563.3183,400.0
2025-05-23 14:40:00,564.25,564.26,563.22,563.62,1169.0,563.4282,563.4382,562.3997,562.7991,1169.0
2025-05-23 14:45:00,563.48,563.82,562.95,563.82,405.0,562.6593,562.9988,562.1301,562.9988,405.0
2025-05-23 14:50:00,563.7,564.11,563.69,564.11,500.0,562.879,563.2884,562.869,563.2884,500.0
2025-05-23 14:55:00,563.85,563.85,563.84,563.85,100.0,563.0288,563.0288,563.0188,563.0288,100.0
2025-05-23 15:00:00,564.01,564.28,563.38,564.14,700.0,563.1885,563.4581,562.5594,563.3183,700.0
2025-05-23 15:05:00,564.43,564.58,564.43,564.51,600.0,563.6079,563.7577,563.6079,563.6878,600.0
2025-05-23 15:10:00,564.23,564.42,564.23,564.42,400.0,563.4082,563.5979,563.4082,563.5979,400.0
2025-05-23 15:15:00,564.12,564.12,563.82,563.82,763.0,563.2984,563.2984,562.9988,562.9988,763.0
2025-05-23 15:20:00,563.71,563.72,563.18,563.5,1313.0,562.889,562.8989,562.3597,562.6793,1313.0
2025-05-23 15:25:00,563.39,563.39,562.95,562.99,858.0,562.5694,562.5694,562.1301,562.17,858.0
2025-05-23 15:30:00,562.99,562.99,562.05,562.55,2011.0,562.17,562.17,561.2314,561.7307,2011.0
2025-05-23 15:35:00,562.33,563.03,562.32,563.03,816.0,561.511,562.21,561.501,562.21,816.0
2025-05-23 15:40:00,563.05,563.28,562.59,562.76,1932.0,562.2299,562.4596,561.7706,561.9403,1932.0
2025-05-23 15:45:00,562.56,562.85,562.45,562.52,3156.0,561.7406,562.0302,561.6308,561.7007,3156.0
2025-05-23 15:50:00,562.33,562.72,561.18,561.48,8417.0,561.511,561.9004,560.3626,560.6622,8417.0
2025-05-23 15:55:00,561.36,562.2,560.86,562.12,18810.0,560.5424,561.3812,560.0431,561.3013,18810.0
2025-05-27 09:30:00,569.18,569.18,561.58,566.17,6866.0,568.351,568.351,560.7621,565.3454,6866.0
2025-05-27 09:35:00,564.86,564.86,563.66,564.86,500.0,564.0373,564.0373,562.839,564.0373,500.0
2025-05-27 09:40:00,563.89,565.44,563.87,565.43,2350.0,563.0687,564.6164,563.0487,564.6065,2350.0
2025-05-27 09:45:00,565.38,565.42,563.79,565.14,1339.0,564.5565,564.5965,562.9688,564.3169,1339.0
2025-05-27 09:50:00,565.14,565.14,562.84,563.02,2612.0,564.3169,564.3169,562.0202,562.2,2612.0
2025-05-27 09:55:00,563.02,563.85,561.88,563.06,2612.0,562.2,563.0288,561.0616,562.2399,2612.0
2025-05-27 10:00:00,563.06,564.63,562.47,563.48,8293.0,562.2399,563.8076,561.6508,562.6593,8293.0
2025-05-27 10:05:00,563.85,563.85,562.66,563.11,1550.0,563.0288,563.0288,561.8405,562.2898,1550.0
2025-05-27 10:10:00,563.11,563.65,562.79,563.5,1648.0,562.2898,562.829,561.9703,562.6793,1648.0
2025-05-27 10:15:00,563.74,564.59,563.74,564.59,400.0,562.9189,563.7677,562.9189,563.7677,400.0
2025-05-27 10:20:00,564.93,565.33,563.91,565.33,5356.0,564.1072,564.5066,563.0887,564.5066,5356.0
2025-05-27 10:25:00,564.59,565.1,563.74,563.74,1803.0,563.7677,564.2769,562.9189,562.9189,1803.0
2025-05-27 10:30:00,564.65,565.86,564.26,565.86,3975.0,563.8276,565.0358,563.4382,565.0358,3975.0
2025-05-27 10:35:00,565.2,565.53,564.58,565.2,1746.0,564.3768,564.7063,563.7577,564.3768,1746.0
2025-05-27 10:40:00,565.13,565.51,565.02,565.11,3779.0,564.3069,564.6863,564.1971,564.2869,3779.0
2025-05-27 10:45:00,565.11,567.54,564.89,566.89,1848.0,564.2869,566.7134,564.0672,566.0643,1848.0
2025-05-27 10:50:00,566.69,567.4,566.63,566.94,1400.0,565.8646,566.5736,565.8047,566.1143,1400.0
2025-05-27 10:55:00,567.33,567.33,566.93,567.25,648.0,566.5037,566.5037,566.1043,566.4238,648.0
2025-05-27 11:00:00,567.35,568.52,567.35,567.46,3241.0,566.5237,567.692,566.5237,566.6335,3241.0
2025-05-27 11:05:00,567.46,567.97,567.45,567.45,1206.0,566.6335,567.1428,566.6235,566.6235,1206.0
2025-05-27 11:10:00,567.93,567.93,567.19,567.38,2402.0,567.1028,567.1028,566.3639,566.5536,2402.0
2025-05-27 11:15:00,567.67,567.98,566.9,567.25,4762.0,566.8432,567.1527,566.0743,566.4238,4762.0
2025-05-27 11:20:00,567.25,567.44,566.68,566.68,1100.0,566.4238,566.6135,565.8546,565.8546,1100.0
2025-05-27 11:25:00,567.02,567.12,566.51,567.01,3292.0,566.1941,566.294,565.6849,566.1842,3292.0
2025-05-27 11:30:00,567.03,567.07,566.46,566.46,1852.0,566.2041,566.2441,565.635,565.635,1852.0
2025-05-27 11:35:00,566.65,567.1,566.02,566.63,1721.0,565.8247,566.274,565.1956,565.8047,1721.0
2025-05-27 11:40:00,567.29,567.92,566.93,567.5,1403.0,566.4637,567.0928,566.1043,566.6734,1403.0
2025-05-27 11:45:00,567.74,568.65,567.74,568.16,1425.0,566.9131,567.8218,566.9131,567.3325,1425.0
2025-05-27 11:50:00,568.32,568.36,568.32,568.36,222.0,567.4922,567.5322,567.4922,567.5322,222.0
2025-05-27 11:55:00,568.01,568.14,567.78,567.78,1241.0,567.1827,567.3125,566.953,566.953,1241.0
2025-05-27 12:00:00,568.0,568.43,567.95,568.29,2964.0,567.1727,567.6021,567.1228,567.4623,2964.0
2025-05-27 12:05:00,567.93,568.37,567.93,568.22,300.0,567.1028,567.5422,567.1028,567.3924,300.0
2025-05-27 12:10:00,568.73,568.73,568.33,568.34,500.0,567.9017,567.9017,567.5022,567.5122,500.0
2025-05-27 12:15:00,568.53,568.97,568.53,568.97,688.0,567.7019,568.1413,567.7019,568.1413,688.0
2025-05-27 12:20:00,569.18,569.81,569.18,569.54,10815.0,568.351,568.9801,568.351,568.7105,10815.0
2025-05-27 12:25:00,569.07,569.37,569.05,569.37,820.0,568.2412,568.5407,568.2212,568.5407,820.0
2025-05-27 12:30:00,569.05,569.07,568.89,568.89,800.0,568.2212,568.2412,568.0614,568.0614,800.0
2025-05-27 12:35:00,569.67,569.67,569.67,569.67,100.0,568.8403,568.8403,568.8403,568.8403,100.0
2025-05-27 12:40:00,568.86,568.89,568.86,568.89,241.0,568.0315,568.0614,568.0315,568.0614,241.0
2025-05-27 12:45:00,568.94,568.96,568.34,568.34,2186.0,568.1113,568.1313,567.5122,567.5122,2186.0
2025-05-27 12:50:00,568.28,568.28,568.22,568.23,404.0,567.4523,567.4523,567.3924,567.4024,404.0
2025-05-27 12:55:00,568.13,568.14,567.75,567.75,203.0,567.3025,567.3125,566.9231,566.9231,203.0
2025-05-27 13:00:00,568.13,568.77,567.71,568.77,3782.0,567.3025,567.9416,566.8831,567.9416,3782.0
2025-05-27 13:05:00,568.89,568.89,568.53,568.53,300.0,568.0614,568.0614,567.7019,567.7019,300.0
2025-05-27 13:10:00,568.39,568.4,568.39,568.4,200.0,567.5621,567.5721,567.5621,567.5721,200.0
2025-05-27 13:15:00,568.42,568.43,568.41,568.43,200.0,567.5921,567.6021,567.5821,567.6021,200.0
2025-05-27 13:20:00,568.92,569.08,568.92,568.94,500.0,568.0914,568.2511,568.0914,568.1113,500.0
2025-05-27 13:25:00,568.71,568.71,567.92,567.92,830.0,567.8817,567.8817,567.0928,567.0928,830.0
2025-05-27 13:30:00,567.68,567.76,567.46,567.58,1934.0,566.8532,566.9331,566.6335,566.7533,1934.0
2025-05-27 13:35:00,567.1,567.38,567.01,567.37,1107.0,566.274,566.5536,566.1842,566.5436,1107.0
2025-05-27 13:40:00,567.06,567.37,567.01,567.37,445.0,566.2341,566.5436,566.1842,566.5436,445.0
2025-05-27 13:45:00,567.34,567.92,567.33,567.65,1131.0,566.5137,567.0928,566.5037,566.8232,1131.0
2025-05-27 13:50:00,567.45,567.56,567.25,567.56,400.0,566.6235,566.7334,566.4238,566.7334,400.0
2025-05-27 13:55:00,568.03,568.04,568.03,568.04,200.0,567.2027,567.2127,567.2027,567.2127,200.0
2025-05-27 14:00:00,568.11,568.32,567.98,567.98,1000.0,567.2826,567.4922,567.1527,567.1527,1000.0
2025-05-27 14:05:00,567.98,568.46,567.96,567.96,1005.0,567.1527,567.632,567.1328,567.1328,1005.0
2025-05-27 14:10:00,568.1,568.39,568.09,568.12,1220.0,567.2726,567.5621,567.2626,567.2925,1220.0
2025-05-27 14:15:00,568.12,568.52,568.11,568.12,300.0,567.2925,567.692,567.2826,567.2925,300.0
2025-05-27 14:20:00,568.4,568.4,568.4,568.4,213.0,567.5721,567.5721,567.5721,567.5721,213.0
2025-05-27 14:25:00,568.47,568.47,568.12,568.12,200.0,567.642,567.642,567.2925,567.2925,200.0
2025-05-27 14:30:00,567.94,568.12,567.74,568.11,1139.0,567.1128,567.2925,566.9131,567.2826,1139.0
2025-05-27 14:35:00,568.11,568.11,568.11,568.11,0.0,567.2826,567.2826,567.2826,567.2826,0.0
2025-05-27 14:40:00,567.86,567.86,567.57,567.58,1613.0,567.0329,567.0329,566.7433,566.7533,1613.0
2025-05-27 14:45:00,567.58,567.93,567.57,567.93,800.0,566.7533,567.1028,566.7433,567.1028,800.0
2025-05-27 14:50:00,567.99,568.36,567.38,567.38,900.0,567.1627,567.5322,566.5536,566.5536,900.0
2025-05-27 14:55:00,567.49,567.66,567.39,567.39,900.0,566.6635,566.8332,566.5636,566.5636,900.0
2025-05-27 15:00:00,567.39,568.11,567.17,567.64,2161.0,566.5636,567.2826,566.3439,566.8132,2161.0
2025-05-27 15:05:00,568.05,568.05,567.94,568.04,400.0,567.2226,567.2226,567.1128,567.2127,400.0
2025-05-27 15:10:00,568.05,568.28,568.04,568.08,813.0,567.2226,567.4523,567.2127,567.2526,813.0
2025-05-27 15:15:00,568.15,568.6,567.86,568.6,1315.0,567.3225,567.7718,567.0329,567.7718,1315.0
2025-05-27 15:20:00,568.57,568.66,568.02,568.25,5247.0,567.7419,567.8318,567.1927,567.4223,5247.0
2025-05-27 15:25:00,568.66,568.66,567.83,568.21,2481.0,567.8318,567.8318,567.003,567.3824,2481.0
2025-05-27 15:30:00,568.21,568.46,567.51,567.91,2220.0,567.3824,567.632,566.6834,567.0828,2220.0
2025-05-27 15:35:00,567.82,567.82,567.15,567.82,3993.0,566.993,566.993,566.324,566.993,3993.0
2025-05-27 15:40:00,567.67,568.04,567.48,567.99,2775.0,566.8432,567.2127,566.6535,567.1627,2775.0
2025-05-27 15:45:00,567.99,567.99,567.39,567.48,2355.0,567.1627,567.1627,566.5636,566.6535,2355.0
2025-05-27 15:50:00,567.48,567.74,566.84,567.21,4877.0,566.6535,566.9131,566.0144,566.3839,4877.0
2025-05-27 15:55:00,567.45,567.8,566.91,567.47,14088.0,566.6235,566.973,566.0843,566.6435,14088.0
2025-05-28 09:30:00,567.49,568.98,566.18,566.18,1992.0,566.6635,568.1513,565.3554,565.3554,1992.0
2025-05-28 09:35:00,564.91,565.13,564.37,564.37,300.0,564.0872,564.3069,563.548,563.548,300.0
2025-05-28 09:40:00,563.82,564.72,563.14,563.52,2700.0,562.9988,563.8975,562.3198,562.6992,2700.0
2025-05-28 09:45:00,564.98,564.98,562.57,562.57,3577.0,564.1571,564.1571,561.7506,561.7506,3577.0
2025-05-28 09:50:00,563.96,563.96,562.57,562.57,924.0,563.1386,563.1386,561.7506,561.7506,924.0
2025-05-28 09:55:00,563.37,564.17,562.32,562.82,7976.0,562.5495,563.3483,561.501,562.0003,7976.0
2025-05-28 10:00:00,563.27,563.97,562.76,563.5,3280.0,562.4496,563.1486,561.9403,562.6793,3280.0
2025-05-28 10:05:00,563.48,563.48,562.76,562.76,1008.0,562.6593,562.6593,561.9403,561.9403,1008.0
2025-05-28 10:10:00,562.76,563.91,562.18,562.18,8249.0,561.9403,563.0887,561.3612,561.3612,8249.0
2025-05-28 10:15:00,562.63,562.63,561.47,561.98,1720.0,561.8105,561.8105,560.6522,561.1615,1720.0
2025-05-28 10:20:00,561.22,562.31,561.22,562.31,3640.0,560.4026,561.491,560.4026,561.491,3640.0
2025-05-28 10:25:00,561.67,561.68,561.28,561.66,987.0,560.8519,560.8619,560.4625,560.8419,987.0
2025-05-28 10:30:00,561.1,561.1,561.1,561.1,100.0,560.2828,560.2828,560.2828,560.2828,100.0
2025-05-28 10:35:00,560.52,561.1,560.07,560.07,2368.0,559.7036,560.2828,559.2543,559.2543,2368.0
2025-05-28 10:40:00,560.07,560.07,560.07,560.07,0.0,559.2543,559.2543,559.2543,559.2543,0.0
2025-05-28 10:45:00,559.87,559.96,559.87,559.96,350.0,559.0546,559.1444,559.0546,559.1444,350.0
2025-05-28 10:50:00,559.2,559.2,558.57,558.58,975.0,558.3855,558.3855,557.7564,557.7664,975.0
2025-05-28 10:55:00,558.58,558.58,558.06,558.07,828.0,557.7664,557.7664,557.2472,557.2572,828.0
2025-05-28 11:00:00,558.9,558.9,556.92,558.0,3407.0,558.086,558.086,556.1089,557.1873,3407.0
2025-05-28 11:05:00,557.92,558.34,556.76,556.76,3283.0,557.1074,557.5268,555.9491,555.9491,3283.0
2025-05-28 11:10:00,556.37,556.37,555.01,555.01,2947.0,555.5597,555.5597,554.2016,554.2016,2947.0
2025-05-28 11:15:00,556.15,556.16,554.66,554.66,1255.0,555.34,555.35,553.8521,553.8521,1255.0
2025-05-28 11:20:00,554.66,555.96,554.66,554.99,2225.0,553.8521,555.1502,553.8521,554.1817,2225.0
2025-05-28 11:25:00,555.65,555.65,554.99,554.99,715.0,554.8407,554.8407,554.1817,554.1817,715.0
2025-05-28 11:30:00,555.47,555.79,554.66,554.66,970.0,554.661,554.9805,553.8521,553.8521,970.0
2025-05-28 11:35:00,554.76,555.5,554.76,555.5,610.0,553.952,554.6909,553.952,554.6909,610.0
2025-05-28 11:40:00,555.6,555.6,554.29,554.29,1119.0,554.7908,554.7908,553.4827,553.4827,1119.0
2025-05-28 11:45:00,553.82,553.82,552.75,552.91,740.0,553.0134,553.0134,551.9449,552.1047,740.0
2025-05-28 11:50:00,553.94,554.57,553.93,554.2,2815.0,553.1332,553.7623,553.1232,553.3928,2815.0
2025-05-28 11:55:00,554.19,554.29,553.73,554.02,2636.0,553.3828,553.4827,552.9235,553.2131,2636.0
2025-05-28 12:00:00,554.19,554.19,553.1,553.94,3822.0,553.3828,553.3828,552.2944,553.1332,3822.0
2025-05-28 12:05:00,554.13,554.14,554.11,554.12,325.0,553.3229,553.3329,553.3029,553.3129,325.0
2025-05-28 12:10:00,553.74,553.74,552.56,552.56,1013.0,552.9335,552.9335,551.7552,551.7552,1013.0
2025-05-28 12:15:00,552.49,552.87,552.49,552.65,1622.0,551.6853,552.0648,551.6853,551.8451,1622.0
2025-05-28 12:20:00,552.19,552.19,551.45,551.78,1471.0,551.3857,551.3857,550.6468,550.9763,1471.0
2025-05-28 12:25:00,551.43,552.04,550.73,551.27,12276.0,550.6268,551.236,549.9279,550.4671,12276.0
2025-05-28 12:30:00,550.52,550.52,550.4,550.43,688.0,549.7182,549.7182,549.5983,549.6283,688.0
2025-05-28 12:35:00,551.17,551.6,551.17,551.6,595.0,550.3672,550.7966,550.3672,550.7966,595.0
2025-05-28 12:40:00,551.6,551.6,551.59,551.6,100.0,550.7966,550.7966,550.7866,550.7966,100.0
2025-05-28 12:45:00,552.06,552.56,551.92,552.12,2037.0,551.2559,551.7552,551.1161,551.3158,2037.0
2025-05-28 12:50:00,551.63,551.63,551.63,551.63,100.0,550.8266,550.8266,550.8266,550.8266,100.0
2025-05-28 12:55:00,551.38,551.83,550.86,551.83,1045.0,550.5769,551.0263,550.0577,551.0263,1045.0
2025-05-28 13:00:00,552.19,552.58,552.19,552.58,829.0,551.3857,551.7752,551.3857,551.7752,829.0
2025-05-28 13:05:00,552.79,553.47,552.78,553.47,1215.0,551.9849,552.6639,551.9749,552.6639,1215.0
2025-05-28 13:10:00,553.47,553.47,553.47,553.47,0.0,552.6639,552.6639,552.6639,552.6639,0.0
2025-05-28 13:15:00,553.42,554.0,553.34,554.0,2985.0,552.6139,553.1931,552.5341,553.1931,2985.0
2025-05-28 13:20:00,554.09,554.1,553.99,553.99,267.0,553.283,553.293,553.1831,553.1831,267.0
2025-05-28 13:25:00,554.14,554.15,553.76,554.14,302.0,553.3329,553.3429,552.9535,553.3329,302.0
2025-05-28 13:30:00,553.83,553.83,553.47,553.47,600.0,553.0234,553.0234,552.6639,552.6639,600.0
2025-05-28 13:35:00,553.05,553.84,552.79,552.8,2569.0,552.2445,553.0333,551.9849,551.9949,2569.0
2025-05-28 13:40:00,552.98,552.98,552.56,552.56,200.0,552.1746,552.1746,551.7552,551.7552,200.0
2025-05-28 13:45:00,551.83,551.83,550.45,550.45,1000.0,551.0263,551.0263,549.6483,549.6483,1000.0
2025-05-28 13:50:00,550.67,551.5,550.67,551.29,2261.0,549.868,550.6967,549.868,550.4871,2261.0
2025-05-28 13:55:00,550.97,550.97,550.97,550.97,100.0,550.1675,550.1675,550.1675,550.1675,100.0
2025-05-28 14:00:00,551.81,552.77,551.81,552.76,1942.0,551.0063,551.9649,551.0063,551.9549,1942.0
2025-05-28 14:05:00,552.88,553.1,552.53,552.92,1302.0,552.0747,552.2944,551.7252,552.1147,1302.0
2025-05-28 14:10:00,553.11,553.33,552.18,552.31,2868.0,552.3044,552.5241,551.3758,551.5056,2868.0
2025-05-28 14:15:00,552.31,552.31,552.3,552.31,100.0,551.5056,551.5056,551.4956,551.5056,100.0
2025-05-28 14:20:00,551.82,552.22,551.42,552.22,1200.0,551.0163,551.4157,550.6169,551.4157,1200.0
2025-05-28 14:25:00,551.9,552.07,551.44,551.72,700.0,551.0962,551.2659,550.6368,550.9164,700.0
2025-05-28 14:30:00,552.01,552.2,551.82,551.9,1990.0,551.206,551.3957,551.0163,551.0962,1990.0
2025-05-28 14:35:00,551.86,551.88,551.85,551.88,300.0,551.0562,551.0762,551.0462,551.0762,300.0
2025-05-28 14:40:00,551.5,551.57,551.41,551.55,1000.0,550.6967,550.7666,550.6069,550.7467,1000.0
2025-05-28 14:45:00,552.03,553.05,551.99,552.69,3142.0,551.226,552.2445,551.186,551.885,3142.0
2025-05-28 14:50:00,552.69,552.69,551.02,551.02,2133.0,551.885,551.885,550.2174,550.2174,2133.0
2025-05-28 14:55:00,550.99,552.39,550.98,552.27,3428.0,550.1875,551.5854,550.1775,551.4656,3428.0
2025-05-28 15:00:00,552.27,553.04,551.8,553.04,2644.0,551.4656,552.2345,550.9963,552.2345,2644.0
2025-05-28 15:05:00,552.88,553.45,552.88,553.45,1100.0,552.0747,552.6439,552.0747,552.6439,1100.0
2025-05-28 15:10:00,553.56,554.26,553.06,553.23,3017.0,552.7537,553.4527,552.2545,552.4242,3017.0
2025-05-28 15:15:00,553.22,553.65,553.22,553.36,3655.0,552.4142,552.8436,552.4142,552.554,3655.0
2025-05-28 15:20:00,553.39,553.57,553.39,553.55,835.0,552.584,552.7637,552.584,552.7438,835.0
2025-05-28 15:25:00,553.59,553.59,551.67,552.28,8693.0,552.7837,552.7837,550.8665,551.4756,8693.0
2025-05-28 15:30:00,552.43,552.87,552.42,552.75,1596.0,551.6254,552.0648,551.6154,551.9449,1596.0
2025-05-28 15:35:00,552.73,552.84,552.16,552.61,5650.0,551.925,552.0348,551.3558,551.8051,5650.0
2025-05-28 15:40:00,552.41,552.44,551.89,552.06,2124.0,551.6054,551.6354,551.0862,551.2559,2124.0
2025-05-28 15:45:00,551.88,552.28,551.29,551.77,14586.0,551.0762,551.4756,550.4871,550.9664,14586.0
2025-05-28 15:50:00,551.5,551.57,549.43,549.6,6441.0,550.6967,550.7666,548.6298,548.7995,6441.0
2025-05-28 15:55:00,549.44,550.9,548.81,550.53,26296.0,548.6397,550.0976,548.0107,549.7282,26296.0
2025-05-29 09:30:00,551.87,551.87,548.27,550.38,4158.0,551.0662,551.0662,547.4715,549.5784,4158.0
2025-05-29 09:35:00,548.5,549.89,548.2,549.66,900.0,547.7011,549.0891,547.4016,548.8594,900.0
2025-05-29 09:40:00,548.36,548.36,545.41,547.38,2640.0,547.5613,547.5613,544.6156,546.5827,2640.0
2025-05-29 09:45:00,545.99,550.88,545.99,550.88,3176.0,545.1948,550.0776,545.1948,550.0776,3176.0
2025-05-29 09:50:00,551.12,552.25,550.59,550.59,4269.0,550.3173,551.4457,549.7881,549.7881,4269.0
2025-05-29 09:55:00,551.22,552.94,549.92,551.01,2750.0,550.4172,552.1346,549.119,550.2075,2750.0
2025-05-29 10:00:00,549.98,551.61,549.57,549.57,2485.0,549.179,550.8066,548.7696,548.7696,2485.0
2025-05-29 10:05:00,550.05,550.29,548.63,548.63,2976.0,549.2489,549.4885,547.8309,547.8309,2976.0
2025-05-29 10:10:00,549.29,549.91,549.11,549.91,3350.0,548.49,549.1091,548.3102,549.1091,3350.0
2025-05-29 10:15:00,549.39,549.39,547.52,548.88,1640.0,548.5898,548.5898,546.7225,548.0806,1640.0
2025-05-29 10:20:00,547.61,547.61,546.27,546.65,1120.0,546.8124,546.8124,545.4744,545.8538,1120.0
2025-05-29 10:25:00,547.14,547.3,545.2,546.56,5300.0,546.3431,546.5029,544.4059,545.7639,5300.0
2025-05-29 10:30:00,547.65,547.84,546.66,547.12,2802.0,546.8524,547.0421,545.8638,546.3231,2802.0
2025-05-29 10:35:00,548.12,548.12,546.89,547.06,524.0,547.3217,547.3217,546.0935,546.2632,524.0
2025-05-29 10:40:00,546.99,546.99,544.19,545.34,1917.0,546.1933,546.1933,543.3974,544.5457,1917.0
2025-05-29 10:45:00,546.05,546.22,545.24,545.24,2262.0,545.2547,545.4244,544.4459,544.4459,2262.0
2025-05-29 10:50:00,545.3,546.76,545.29,546.75,1566.0,544.5058,545.9636,544.4958,545.9537,1566.0
2025-05-29 10:55:00,546.75,547.26,546.69,547.26,762.0,545.9537,546.4629,545.8938,546.4629,762.0
2025-05-29 11:00:00,547.93,549.3,547.46,547.63,1303.0,547.1319,548.5,546.6626,546.8324,1303.0
2025-05-29 11:05:00,547.56,547.56,547.27,547.27,200.0,546.7625,546.7625,546.4729,546.4729,200.0
2025-05-29 11:10:00,547.64,548.71,547.64,548.31,700.0,546.8424,547.9108,546.8424,547.5114,700.0
2025-05-29 11:15:00,547.56,548.71,547.56,548.6,800.0,546.7625,547.9108,546.7625,547.801,800.0
2025-05-29 11:20:00,548.26,549.08,548.19,549.04,4720.0,547.4615,548.2803,547.3916,548.2403,4720.0
2025-05-29 11:25:00,549.37,550.45,549.02,550.45,1855.0,548.5698,549.6483,548.2204,549.6483,1855.0
2025-05-29 11:30:00,549.45,549.94,548.5,548.5,1200.0,548.6497,549.139,547.7011,547.7011,1200.0
2025-05-29 11:35:00,548.56,548.56,547.87,547.87,638.0,547.761,547.761,547.072,547.072,638.0
2025-05-29 11:40:00,547.84,547.91,547.12,547.3,3289.0,547.0421,547.112,546.3231,546.5029,3289.0
2025-05-29 11:45:00,547.3,547.66,547.03,547.17,2664.0,546.5029,546.8623,546.2333,546.3731,2664.0
2025-05-29 11:50:00,546.74,547.96,546.72,547.42,2365.0,545.9437,547.1619,545.9237,546.6227,2365.0
2025-05-29 11:55:00,546.83,546.83,545.22,545.22,427.0,546.0335,546.0335,544.4259,544.4259,427.0
2025-05-29 12:00:00,545.26,545.81,544.79,545.78,1900.0,544.4658,545.015,543.9965,544.9851,1900.0
2025-05-29 12:05:00,545.79,545.8,545.78,545.79,1496.0,544.9951,545.005,544.9851,544.9951,1496.0
2025-05-29 12:10:00,545.49,547.0,545.49,546.9,24784.0,544.6955,546.2033,544.6955,546.1034,24784.0
2025-05-29 12:15:00,546.98,547.91,546.86,547.91,1924.0,546.1833,547.112,546.0635,547.112,1924.0
2025-05-29 12:20:00,547.7,548.13,547.69,548.13,800.0,546.9023,547.3317,546.8923,547.3317,800.0
2025-05-29 12:25:00,548.0,548.0,547.55,547.55,803.0,547.2018,547.2018,546.7525,546.7525,803.0
2025-05-29 12:30:00,548.15,548.22,547.47,547.47,1853.0,547.3516,547.4215,546.6726,546.6726,1853.0
2025-05-29 12:35:00,547.36,547.36,547.08,547.08,200.0,546.5628,546.5628,546.2832,546.2832,200.0
2025-05-29 12:40:00,547.14,547.9,547.14,547.57,3943.0,546.3431,547.102,546.3431,546.7725,3943.0
2025-05-29 12:45:00,547.87,547.87,547.08,547.54,11287.0,547.072,547.072,546.2832,546.7425,11287.0
2025-05-29 12:50:00,547.87,547.87,547.0,547.45,7003.0,547.072,547.072,546.2033,546.6526,7003.0
2025-05-29 12:55:00,547.5,547.96,547.26,547.75,1239.0,546.7026,547.1619,546.4629,546.9522,1239.0
2025-05-29 13:00:00,547.75,548.43,547.75,548.43,5750.0,546.9522,547.6312,546.9522,547.6312,5750.0
2025-05-29 13:05:00,548.44,548.44,547.94,548.29,797.0,547.6412,547.6412,547.1419,547.4914,797.0
2025-05-29 13:10:00,548.39,548.4,548.39,548.39,100.0,547.5913,547.6013,547.5913,547.5913,100.0
2025-05-29 13:15:00,547.92,547.92,547.58,547.7,1642.0,547.122,547.122,546.7825,546.9023,1642.0
2025-05-29 13:20:00,547.79,548.45,547.6,548.45,1500.0,546.9921,547.6512,546.8024,547.6512,1500.0
2025-05-29 13:25:00,548.4,548.41,547.53,547.53,1127.0,547.6013,547.6112,546.7325,546.7325,1127.0
2025-05-29 13:30:00,548.02,548.75,547.94,548.75,1111.0,547.2218,547.9508,547.1419,547.9508,1111.0
2025-05-29 13:35:00,548.33,549.18,548.33,549.11,1348.0,547.5314,548.3801,547.5314,548.3102,1348.0
2025-05-29 13:40:00,549.07,549.28,549.06,549.27,300.0,548.2703,548.48,548.2603,548.47,300.0
2025-05-29 13:45:00,549.22,549.22,548.76,548.76,545.0,548.4201,548.4201,547.9607,547.9607,545.0
2025-05-29 13:50:00,548.98,548.98,548.55,548.55,634.0,548.1804,548.1804,547.751,547.751,634.0
2025-05-29 13:55:00,548.68,549.24,548.55,548.91,11224.0,547.8809,548.44,547.751,548.1105,11224.0
2025-05-29 14:00:00,548.68,548.68,547.84,548.48,7670.0,547.8809,547.8809,547.0421,547.6811,7670.0
2025-05-29 14:05:00,548.16,548.33,547.86,547.86,3278.0,547.3616,547.5314,547.062,547.062,3278.0
2025-05-29 14:10:00,547.88,547.88,547.45,547.66,2606.0,547.082,547.082,546.6526,546.8623,2606.0
2025-05-29 14:15:00,547.66,547.66,546.25,546.52,1500.0,546.8623,546.8623,545.4544,545.724,1500.0
2025-05-29 14:20:00,545.94,546.25,545.94,546.09,6761.0,545.1448,545.4544,545.1448,545.2946,6761.0
2025-05-29 14:25:00,545.76,547.5,545.76,547.5,9825.0,544.9651,546.7026,544.9651,546.7026,9825.0
2025-05-29 14:30:00,547.5,547.64,547.3,547.64,865.0,546.7026,546.8424,546.5029,546.8424,865.0
2025-05-29 14:35:00,547.87,548.44,547.75,548.18,2283.0,547.072,547.6412,546.9522,547.3816,2283.0
2025-05-29 14:40:00,547.93,547.93,547.82,547.82,401.0,547.1319,547.1319,547.0221,547.0221,401.0
2025-05-29 14:45:00,547.56,548.72,547.56,548.48,773.0,546.7625,547.9208,546.7625,547.6811,773.0
2025-05-29 14:50:00,548.49,548.83,547.79,547.79,1300.0,547.6911,548.0306,546.9921,546.9921,1300.0
2025-05-29 14:55:00,547.79,548.05,546.78,546.78,5207.0,546.9921,547.2518,545.9836,545.9836,5207.0
2025-05-29 15:00:00,546.11,547.56,546.11,546.69,9510.0,545.3146,546.7625,545.3146,545.8938,9510.0
2025-05-29 15:05:00,546.63,547.08,546.35,546.67,5173.0,545.8338,546.2832,545.5542,545.8738,5173.0
2025-05-29 15:10:00,546.58,546.58,546.17,546.17,1508.0,545.7839,545.7839,545.3745,545.3745,1508.0
2025-05-29 15:15:00,546.07,547.33,546.07,547.19,2996.0,545.2747,546.5328,545.2747,546.393,2996.0
2025-05-29 15:20:00,547.08,547.08,546.59,546.59,1935.0,546.2832,546.2832,545.7939,545.7939,1935.0
2025-05-29 15:25:00,547.36,547.46,546.65,546.65,2261.0,546.5628,546.6626,545.8538,545.8538,2261.0
2025-05-29 15:30:00,546.92,547.1,546.57,546.57,1010.0,546.1234,546.3032,545.7739,545.7739,1010.0
2025-05-29 15:35:00,546.82,547.81,546.8,547.39,3493.0,546.0236,547.0121,546.0036,546.5927,3493.0
2025-05-29 15:40:00,547.39,547.39,546.97,547.25,2354.0,546.5927,546.5927,546.1733,546.4529,2354.0
2025-05-29 15:45:00,547.04,547.57,545.64,545.64,11347.0,546.2432,546.7725,544.8453,544.8453,11347.0
2025-05-29 15:50:00,545.8,546.29,545.49,546.0,8579.0,545.005,545.4943,544.6955,545.2048,8579.0
2025-05-29 15:55:00,546.0,548.47,545.82,548.46,34727.0,545.2048,547.6712,545.025,547.6612,34727.0
2025-05-30 09:30:00,546.59,552.99,540.35,545.09,4384.0,545.7939,552.1846,539.563,544.2961,4384.0
2025-05-30 09:35:00,545.68,548.05,544.12,544.13,1120.0,544.8852,547.2518,543.3275,543.3375,1120.0
2025-05-30 09:40:00,545.02,546.85,541.98,546.85,493.0,544.2262,546.0535,541.1906,546.0535,493.0
2025-05-30 09:45:00,544.93,545.49,544.93,545.49,300.0,544.1363,544.6955,544.1363,544.6955,300.0
2025-05-30 09:50:00,543.22,545.41,543.22,544.93,1721.0,542.4288,544.6156,542.4288,544.1363,1721.0
2025-05-30 09:55:00,545.08,545.41,544.39,544.91,1892.0,544.2861,544.6156,543.5971,544.1163,1892.0
2025-05-30 10:00:00,545.57,545.81,544.45,544.46,433.0,544.7754,545.015,543.657,543.667,433.0
2025-05-30 10:05:00,545.64,545.65,544.33,544.33,1172.0,544.8453,544.8553,543.5372,543.5372,1172.0
2025-05-30 10:10:00,544.96,544.96,544.75,544.75,407.0,544.1663,544.1663,543.9566,543.9566,407.0
2025-05-30 10:15:00,544.53,544.77,544.32,544.32,455.0,543.7369,543.9765,543.5272,543.5272,455.0
2025-05-30 10:20:00,544.13,544.14,544.13,544.13,200.0,543.3375,543.3475,543.3375,543.3375,200.0
2025-05-30 10:25:00,545.5,545.5,544.36,544.78,601.0,544.7055,544.7055,543.5671,543.9865,601.0
2025-05-30 10:30:00,545.2,545.36,543.39,544.43,2023.0,544.4059,544.5657,542.5986,543.637,2023.0
2025-05-30 10:35:00,544.31,544.97,544.3,544.65,605.0,543.5172,544.1763,543.5072,543.8567,605.0
2025-05-30 10:40:00,544.39,544.56,543.01,544.37,1623.0,543.5971,543.7669,542.2191,543.5771,1623.0
2025-05-30 10:45:00,543.42,544.5,543.29,543.49,1269.0,542.6285,543.7069,542.4987,542.6984,1269.0
2025-05-30 10:50:00,543.26,543.82,543.18,543.77,762.0,542.4687,543.0279,542.3889,542.978,762.0
2025-05-30 10:55:00,544.25,544.82,544.25,544.51,575.0,543.4573,544.0265,543.4573,543.7169,575.0
2025-05-30 11:00:00,544.51,544.99,544.35,544.99,402.0,543.7169,544.1962,543.5572,544.1962,402.0
2025-05-30 11:05:00,545.31,545.43,544.9,544.9,2310.0,544.5158,544.6356,544.1064,544.1064,2310.0
2025-05-30 11:10:00,544.71,544.92,544.0,544.92,485.0,543.9166,544.1263,543.2077,544.1263,485.0
2025-05-30 11:15:00,544.02,544.03,543.6,543.64,344.0,543.2276,543.2376,542.8083,542.8482,344.0
2025-05-30 11:20:00,543.94,544.09,543.81,543.94,551.0,543.1478,543.2975,543.0179,543.1478,551.0
2025-05-30 11:25:00,544.52,544.53,544.34,544.45,601.0,543.7269,543.7369,543.5472,543.657,601.0
2025-05-30 11:30:00,544.81,544.86,543.35,543.46,2595.0,544.0165,544.0664,542.5586,542.6685,2595.0
2025-05-30 11:35:00,543.01,543.01,542.6,542.6,866.0,542.2191,542.2191,541.8097,541.8097,866.0
2025-05-30 11:40:00,542.8,542.8,542.09,542.75,1900.0,542.0094,542.0094,541.3005,541.9595,1900.0
2025-05-30 11:45:00,541.78,542.5,540.84,541.78,2419.0,540.9909,541.7099,540.0523,540.9909,2419.0
2025-05-30 11:50:00,541.75,541.8,541.32,541.32,1793.0,540.9609,541.0109,540.5316,540.5316,1793.0
2025-05-30 11:55:00,541.57,542.04,540.8,542.01,1658.0,540.7812,541.2505,540.0123,541.2206,1658.0
2025-05-30 12:00:00,541.28,541.95,541.28,541.95,567.0,540.4916,541.1607,540.4916,541.1607,567.0
2025-05-30 12:05:00,541.92,542.99,541.92,542.96,1640.0,541.1307,542.1991,541.1307,542.1692,1640.0
2025-05-30 12:10:00,543.17,543.47,542.56,542.85,1227.0,542.3789,542.6784,541.7698,542.0593,1227.0
2025-05-30 12:15:00,543.36,543.36,541.21,541.21,1818.0,542.5686,542.5686,540.4217,540.4217,1818.0
2025-05-30 12:20:00,541.86,541.86,541.76,541.76,208.0,541.0708,541.0708,540.9709,540.9709,208.0
2025-05-30 12:25:00,542.08,542.08,540.86,540.87,887.0,541.2905,541.2905,540.0722,540.0822,887.0
2025-05-30 12:30:00,540.29,540.29,539.08,539.19,1336.0,539.5031,539.5031,538.2948,538.4047,1336.0
2025-05-30 12:35:00,539.3,541.1,538.5,541.1,1628.0,538.5145,540.3119,537.7157,540.3119,1628.0
2025-05-30 12:40:00,541.1,541.16,540.61,540.61,1000.0,540.3119,540.3718,539.8226,539.8226,1000.0
2025-05-30 12:45:00,540.6,540.87,540.32,540.56,5093.0,539.8126,540.0822,539.533,539.7727,5093.0
2025-05-30 12:50:00,541.05,541.33,540.84,541.33,720.0,540.262,540.5416,540.0523,540.5416,720.0
2025-05-30 12:55:00,541.54,541.84,541.54,541.84,300.0,540.7513,541.0508,540.7513,541.0508,300.0
2025-05-30 13:00:00,541.44,542.44,541.44,542.44,1124.0,540.6514,541.6499,540.6514,541.6499,1124.0
2025-05-30 13:05:00,542.44,542.79,542.38,542.79,300.0,541.6499,541.9994,541.59,541.9994,300.0
2025-05-30 13:10:00,542.55,542.61,542.37,542.56,1610.0,541.7598,541.8197,541.58,541.7698,1610.0
2025-05-30 13:15:00,542.74,543.12,542.73,542.93,300.0,541.9495,542.329,541.9395,542.1392,300.0
2025-05-30 13:20:00,542.77,542.77,542.46,542.46,300.0,541.9795,541.9795,541.6699,541.6699,300.0
2025-05-30 13:25:00,542.86,542.86,542.86,542.86,100.0,542.0693,542.0693,542.0693,542.0693,100.0
2025-05-30 13:30:00,542.87,542.91,542.86,542.91,200.0,542.0793,542.1193,542.0693,542.1193,200.0
2025-05-30 13:35:00,542.94,542.94,542.94,542.94,400.0,542.1492,542.1492,542.1492,542.1492,400.0
2025-05-30 13:40:00,543.33,543.6,542.62,542.73,1838.0,542.5386,542.8083,541.8297,541.9395,1838.0
2025-05-30 13:45:00,542.88,542.89,542.44,542.75,965.0,542.0893,542.0993,541.6499,541.9595,965.0
2025-05-30 13:50:00,542.9,543.99,542.9,543.99,500.0,542.1093,543.1977,542.1093,543.1977,500.0
2025-05-30 13:55:00,543.5,543.5,543.44,543.44,406.0,542.7084,542.7084,542.6485,542.6485,406.0
2025-05-30 14:00:00,543.22,544.37,543.22,544.37,1802.0,542.4288,543.5771,542.4288,543.5771,1802.0
2025-05-30 14:05:00,544.32,544.77,544.31,544.77,716.0,543.5272,543.9765,543.5172,543.9765,716.0
2025-05-30 14:10:00,544.9,544.99,544.69,544.99,475.0,544.1064,544.1962,543.8967,544.1962,475.0
2025-05-30 14:15:00,544.39,545.18,544.28,545.18,1554.0,543.5971,544.386,543.4873,544.386,1554.0
2025-05-30 14:20:00,544.69,545.39,544.69,545.06,614.0,543.8967,544.5956,543.8967,544.2661,614.0
2025-05-30 14:25:00,545.29,545.72,545.28,545.3,612.0,544.4958,544.9252,544.4858,544.5058,612.0
2025-05-30 14:30:00,545.6,545.97,545.22,545.22,1581.0,544.8053,545.1748,544.4259,544.4259,1581.0
2025-05-30 14:35:00,545.42,545.92,545.42,545.51,635.0,544.6256,545.1249,544.6256,544.7155,635.0
2025-05-30 14:40:00,545.17,545.17,544.99,544.99,1003.0,544.376,544.376,544.1962,544.1962,1003.0
2025-05-30 14:45:00,545.06,545.7,545.06,545.7,802.0,544.2661,544.9052,544.2661,544.9052,802.0
2025-05-30 14:50:00,545.67,545.98,545.53,545.75,710.0,544.8752,545.1848,544.7354,544.9551,710.0
2025-05-30 14:55:00,545.55,545.93,545.46,545.68,4726.0,544.7554,545.1349,544.6655,544.8852,4726.0
2025-05-30 15:00:00,545.69,546.42,545.68,546.42,600.0,544.8952,545.6241,544.8852,545.6241,600.0
2025-05-30 15:05:00,546.36,547.32,546.35,547.31,1441.0,545.5642,546.5228,545.5542,546.5128,1441.0
2025-05-30 15:10:00,546.68,546.68,546.68,546.68,100.0,545.8838,545.8838,545.8838,545.8838,100.0
2025-05-30 15:15:00,546.78,547.49,546.78,547.2,1840.0,545.9836,546.6926,545.9836,546.403,1840.0
2025-05-30 15:20:00,547.2,548.25,547.19,548.23,3920.0,546.403,547.4515,546.393,547.4315,3920.0
2025-05-30 15:25:00,548.29,548.71,548.22,548.65,628.0,547.4914,547.9108,547.4215,547.8509,628.0
2025-05-30 15:30:00,548.28,548.63,547.98,548.63,2181.0,547.4814,547.8309,547.1819,547.8309,2181.0
2025-05-30 15:35:00,548.64,549.56,548.6,548.61,5890.0,547.8409,548.7596,547.801,547.811,5890.0
2025-05-30 15:40:00,547.91,547.94,547.46,547.83,1908.0,547.112,547.1419,546.6626,547.0321,1908.0
2025-05-30 15:45:00,547.86,547.9,547.3,547.33,3817.0,547.062,547.102,546.5029,546.5328,3817.0
2025-05-30 15:50:00,547.11,547.79,546.34,546.35,6070.0,546.3131,546.9921,545.5443,545.5542,6070.0
2025-05-30 15:55:00,546.4,548.05,546.28,547.51,38854.0,545.6042,547.2518,545.4843,546.7126,38854.0
2025-06-02 09:30:00,542.86,542.86,539.17,539.18,2670.0,542.86,542.86,539.17,539.18,2670.0
2025-06-02 09:35:00,539.43,540.32,537.73,538.04,1122.0,539.43,540.32,537.73,538.04,1122.0
2025-06-02 09:40:00,537.12,538.06,536.65,537.36,894.0,537.12,538.06,536.65,537.36,894.0
2025-06-02 09:45:00,537.4,537.48,536.68,536.68,1518.0,537.4,537.48,536.68,536.68,1518.0
2025-06-02 09:50:00,536.0,536.32,533.79,534.91,1917.0,536.0,536.32,533.79,534.91,1917.0
2025-06-02 09:55:00,535.19,537.36,533.94,534.91,7025.0,535.19,537.36,533.94,534.91,7025.0
2025-06-02 10:00:00,534.07,535.9,533.87,535.9,1410.0,534.07,535.9,533.87,535.9,1410.0
2025-06-02 10:05:00,536.63,537.38,536.63,536.95,500.0,536.63,537.38,536.63,536.95,500.0
2025-06-02 10:10:00,536.95,539.17,536.94,539.17,4764.0,536.95,539.17,536.94,539.17,4764.0
2025-06-02 10:15:00,538.47,539.11,537.37,537.37,1015.0,538.47,539.11,537.37,537.37,1015.0
2025-06-02 10:20:00,538.08,538.32,537.48,537.95,3046.0,538.08,538.32,537.48,537.95,3046.0
2025-06-02 10:25:00,538.91,539.02,537.73,539.01,400.0,538.91,539.02,537.73,539.01,400.0
2025-06-02 10:30:00,538.44,538.91,537.87,537.88,1234.0,538.44,538.91,537.87,537.88,1234.0
2025-06-02 10:35:00,538.17,538.37,536.36,536.83,1323.0,538.17,538.37,536.36,536.83,1323.0
2025-06-02 10:40:00,536.79,536.85,536.47,536.75,1994.0,536.79,536.85,536.47,536.75,1994.0
2025-06-02 10:45:00,536.75,537.45,536.72,536.89,2073.0,536.75,537.45,536.72,536.89,2073.0
2025-06-02 10:50:00,537.79,539.34,537.79,539.34,1046.0,537.79,539.34,537.79,539.34,1046.0
2025-06-02 10:55:00,538.38,539.55,538.38,539.51,922.0,538.38,539.55,538.38,539.51,922.0
2025-06-02 11:00:00,539.01,539.73,538.48,539.64,2131.0,539.01,539.73,538.48,539.64,2131.0
2025-06-02 11:05:00,539.26,539.26,539.14,539.14,400.0,539.26,539.26,539.14,539.14,400.0
2025-06-02 11:10:00,539.14,539.14,539.14,539.14,0.0,539.14,539.14,539.14,539.14,0.0
2025-06-02 11:15:00,540.31,540.31,539.51,539.66,760.0,540.31,540.31,539.51,539.66,760.0
2025-06-02 11:20:00,539.66,540.54,539.66,540.27,1410.0,539.66,540.54,539.66,540.27,1410.0
2025-06-02 11:25:00,540.54,540.57,540.0,540.57,400.0,540.54,540.57,540.0,540.57,400.0
2025-06-02 11:30:00,539.84,539.84,539.08,539.08,1200.0,539.84,539.84,539.08,539.08,1200.0
2025-06-02 11:35:00,538.96,539.26,538.96,539.26,200.0,538.96,539.26,538.96,539.26,200.0
2025-06-02 11:40:00,539.35,539.35,539.16,539.17,660.0,539.35,539.35,539.16,539.17,660.0
2025-06-02 11:45:00,539.19,540.19,539.18,539.56,1401.0,539.19,540.19,539.18,539.56,1401.0
2025-06-02 11:50:00,539.5,539.5,539.5,539.5,100.0,539.5,539.5,539.5,539.5,100.0
2025-06-02 11:55:00,539.51,539.52,537.95,538.35,1364.0,539.51,539.52,537.95,538.35,1364.0
2025-06-02 12:00:00,538.12,538.14,537.64,537.64,470.0,538.12,538.14,537.64,537.64,470.0
2025-06-02 12:05:00,537.85,537.85,537.3,537.3,300.0,537.85,537.85,537.3,537.3,300.0
2025-06-02 12:10:00,537.36,537.44,537.32,537.43,800.0,537.36,537.44,537.32,537.43,800.0
2025-06-02 12:15:00,537.42,537.75,537.42,537.75,1800.0,537.42,537.75,537.42,537.75,1800.0
2025-06-02 12:20:00,537.57,538.44,537.56,538.44,3670.0,537.57,538.44,537.56,538.44,3670.0
2025-06-02 12:25:00,538.14,538.14,537.39,537.77,1177.0,538.14,538.14,537.39,537.77,1177.0
2025-06-02 12:30:00,538.02,538.15,538.02,538.15,800.0,538.02,538.15,538.02,538.15,800.0
2025-06-02 12:35:00,538.07,538.2,538.07,538.2,500.0,538.07,538.2,538.07,538.2,500.0
2025-06-02 12:40:00,538.04,538.36,537.85,538.36,1191.0,538.04,538.36,537.85,538.36,1191.0
2025-06-02 12:45:00,538.12,538.55,537.56,537.56,2300.0,538.12,538.55,537.56,537.56,2300.0
2025-06-02 12:50:00,537.93,538.49,537.92,538.49,500.0,537.93,538.49,537.92,538.49,500.0
2025-06-02 12:55:00,538.7,538.7,537.8,538.25,400.0,538.7,538.7,537.8,538.25,400.0
2025-06-02 13:00:00,538.35,538.42,538.35,538.42,400.0,538.35,538.42,538.35,538.42,400.0
2025-06-02 13:05:00,538.07,538.08,538.03,538.03,307.0,538.07,538.08,538.03,538.03,307.0
2025-06-02 13:10:00,538.23,538.23,537.97,537.97,200.0,538.23,538.23,537.97,537.97,200.0
2025-06-02 13:15:00,537.79,538.03,537.77,537.77,300.0,537.79,538.03,537.77,537.77,300.0
2025-06-02 13:20:00,537.25,537.3,536.69,536.86,5965.0,537.25,537.3,536.69,536.86,5965.0
2025-06-02 13:25:00,536.74,536.74,536.72,536.72,400.0,536.74,536.74,536.72,536.72,400.0
2025-06-02 13:30:00,536.76,537.19,536.45,536.46,4810.0,536.76,537.19,536.45,536.46,4810.0
2025-06-02 13:35:00,536.65,536.65,536.65,536.65,100.0,536.65,536.65,536.65,536.65,100.0
2025-06-02 13:40:00,536.44,536.44,536.14,536.14,600.0,536.44,536.44,536.14,536.14,600.0
2025-06-02 13:45:00,535.78,536.03,535.78,535.82,1000.0,535.78,536.03,535.78,535.82,1000.0
2025-06-02 13:50:00,535.82,536.16,535.82,536.16,300.0,535.82,536.16,535.82,536.16,300.0
2025-06-02 13:55:00,535.83,536.41,535.83,536.33,800.0,535.83,536.41,535.83,536.33,800.0
2025-06-02 14:00:00,536.51,536.55,536.27,536.27,1101.0,536.51,536.55,536.27,536.27,1101.0
2025-06-02 14:05:00,536.42,536.42,536.42,536.42,100.0,536.42,536.42,536.42,536.42,100.0
2025-06-02 14:10:00,536.06,536.6,535.84,536.6,1100.0,536.06,536.6,535.84,536.6,1100.0
2025-06-02 14:15:00,536.7,536.81,536.69,536.8,600.0,536.7,536.81,536.69,536.8,600.0
2025-06-02 14:20:00,536.76,537.77,536.76,537.35,1391.0,536.76,537.77,536.76,537.35,1391.0
2025-06-02 14:25:00,537.45,537.86,537.45,537.86,300.0,537.45,537.86,537.45,537.86,300.0
2025-06-02 14:30:00,537.7,537.84,537.23,537.84,1013.0,537.7,537.84,537.23,537.84,1013.0
2025-06-02 14:35:00,537.43,538.72,537.43,538.72,6488.0,537.43,538.72,537.43,538.72,6488.0
2025-06-02 14:40:00,538.36,539.22,538.36,539.02,972.0,538.36,539.22,538.36,539.02,972.0
2025-06-02 14:45:00,539.31,539.31,539.3,539.31,300.0,539.31,539.31,539.3,539.31,300.0
2025-06-02 14:50:00,539.35,539.82,539.35,539.82,760.0,539.35,539.82,539.35,539.82,760.0
2025-06-02 14:55:00,539.8,540.47,539.73,540.47,885.0,539.8,540.47,539.73,540.47,885.0
2025-06-02 15:00:00,540.44,540.44,540.16,540.27,620.0,540.44,540.44,540.16,540.27,620.0
2025-06-02 15:05:00,540.28,540.4,539.92,540.06,1000.0,540.28,540.4,539.92,540.06,1000.0
2025-06-02 15:10:00,540.17,540.33,540.17,540.25,700.0,540.17,540.33,540.17,540.25,700.0
2025-06-02 15:15:00,540.24,540.67,540.1,540.67,823.0,540.24,540.67,540.1,540.67,823.0
2025-06-02 15:20:00,540.67,541.06,540.66,541.06,614.0,540.67,541.06,540.66,541.06,614.0
2025-06-02 15:25:00,540.92,540.94,540.71,540.71,600.0,540.92,540.94,540.71,540.71,600.0
2025-06-02 15:30:00,540.83,541.34,540.83,540.88,2498.0,540.83,541.34,540.83,540.88,2498.0
2025-06-02 15:35:00,541.04,541.23,540.67,541.04,2977.0,541.04,541.23,540.67,541.04,2977.0
2025-06-02 15:40:00,540.86,541.31,540.46,540.46,2570.0,540.86,541.31,540.46,540.46,2570.0
2025-06-02 15:45:00,540.74,541.15,540.34,540.34,3021.0,540.74,541.15,540.34,540.34,3021.0
2025-06-02 15:50:00,540.56,542.2,540.51,541.86,3980.0,540.56,542.2,540.51,541.86,3980.0
2025-06-02 15:55:00,541.86,541.86,540.47,541.61,31035.0,541.86,541.86,540.47,541.61,31035.0
2025-06-03 09:30:00,543.07,543.3,539.22,540.77,9003.0,543.07,543.3,539.22,540.77,9003.0
2025-06-03 09:35:00,539.95,543.0,539.94,542.64,1740.0,539.95,543.0,539.94,542.64,1740.0
2025-06-03 09:40:00,542.1,542.96,541.85,542.96,300.0,542.1,542.96,541.85,542.96,300.0
2025-06-03 09:45:00,541.77,541.79,539.98,540.26,5549.0,541.77,541.79,539.98,540.26,5549.0
2025-06-03 09:50:00,539.95,540.25,538.22,538.22,2300.0,539.95,540.25,538.22,538.22,2300.0
2025-06-03 09:55:00,538.13,538.13,537.0,537.0,2300.0,538.13,538.13,537.0,537.0,2300.0
2025-06-03 10:00:00,537.51,538.86,536.65,537.84,2250.0,537.51,538.86,536.65,537.84,2250.0
2025-06-03 10:05:00,538.99,538.99,536.85,537.23,751.0,538.99,538.99,536.85,537.23,751.0
2025-06-03 10:10:00,537.67,539.84,537.67,539.84,544.0,537.67,539.84,537.67,539.84,544.0
2025-06-03 10:15:00,538.98,538.98,537.73,537.73,400.0,538.98,538.98,537.73,537.73,400.0
2025-06-03 10:20:00,537.24,537.24,537.24,537.24,100.0,537.24,537.24,537.24,537.24,100.0
2025-06-03 10:25:00,536.75,537.33,536.75,537.24,300.0,536.75,537.33,536.75,537.24,300.0
2025-06-03 10:30:00,538.44,538.44,536.97,537.56,314.0,538.44,538.44,536.97,537.56,314.0
2025-06-03 10:35:00,535.67,536.93,535.67,536.23,391.0,535.67,536.93,535.67,536.23,391.0
2025-06-03 10:40:00,536.85,536.91,536.21,536.68,420.0,536.85,536.91,536.21,536.68,420.0
2025-06-03 10:45:00,536.84,536.92,535.84,536.92,600.0,536.84,536.92,535.84,536.92,600.0
2025-06-03 10:50:00,536.36,538.07,536.36,537.97,1484.0,536.36,538.07,536.36,537.97,1484.0
2025-06-03 10:55:00,537.61,538.1,537.59,537.6,880.0,537.61,538.1,537.59,537.6,880.0
2025-06-03 11:00:00,538.05,539.32,538.05,539.32,1470.0,538.05,539.32,538.05,539.32,1470.0
2025-06-03 11:05:00,538.83,538.88,538.79,538.88,500.0,538.83,538.88,538.79,538.88,500.0
2025-06-03 11:10:00,539.29,540.05,539.28,540.05,900.0,539.29,540.05,539.28,540.05,900.0
2025-06-03 11:15:00,540.05,540.05,540.05,540.05,0.0,540.05,540.05,540.05,540.05,0.0
2025-06-03 11:20:00,539.24,539.41,539.24,539.41,200.0,539.24,539.41,539.24,539.41,200.0
2025-06-03 11:25:00,539.53,539.76,539.14,539.14,300.0,539.53,539.76,539.14,539.14,300.0
2025-06-03 11:30:00,539.76,540.62,539.76,540.11,2806.0,539.76,540.62,539.76,540.11,2806.0
2025-06-03 11:35:00,540.12,541.21,540.12,541.21,2860.0,540.12,541.21,540.12,541.21,2860.0
2025-06-03 11:40:00,541.36,542.14,541.35,542.07,1005.0,541.36,542.14,541.35,542.07,1005.0
2025-06-03 11:45:00,542.24,542.82,541.8,542.77,620.0,542.24,542.82,541.8,542.77,620.0
2025-06-03 11:50:00,542.08,542.4,542.07,542.39,701.0,542.08,542.4,542.07,542.39,701.0
2025-06-03 11:55:00,541.89,543.32,541.89,543.32,1100.0,541.89,543.32,541.89,543.32,1100.0
2025-06-03 12:00:00,542.88,542.88,542.88,542.88,100.0,542.88,542.88,542.88,542.88,100.0
2025-06-03 12:05:00,542.7,542.7,542.7,542.7,100.0,542.7,542.7,542.7,542.7,100.0
2025-06-03 12:10:00,542.93,543.95,542.93,543.95,1500.0,542.93,543.95,542.93,543.95,1500.0
2025-06-03 12:15:00,543.96,544.5,543.95,544.13,500.0,543.96,544.5,543.95,544.13,500.0
2025-06-03 12:20:00,543.56,543.56,542.74,542.74,650.0,543.56,543.56,542.74,542.74,650.0
2025-06-03 12:25:00,543.71,543.73,543.71,543.73,200.0,543.71,543.73,543.71,543.73,200.0
2025-06-03 12:30:00,543.44,543.44,543.14,543.14,300.0,543.44,543.44,543.14,543.14,300.0
2025-06-03 12:35:00,543.44,543.44,543.44,543.44,100.0,543.44,543.44,543.44,543.44,100.0
2025-06-03 12:40:00,543.52,543.53,543.52,543.52,300.0,543.52,543.53,543.52,543.52,300.0
2025-06-03 12:45:00,543.49,543.5,543.49,543.5,500.0,543.49,543.5,543.49,543.5,500.0
2025-06-03 12:50:00,543.48,544.64,543.48,544.16,3111.0,543.48,544.64,543.48,544.16,3111.0
2025-06-03 12:55:00,544.62,545.23,544.62,544.69,1275.0,544.62,545.23,544.62,544.69,1275.0
2025-06-03 13:00:00,544.26,544.27,543.91,544.02,1101.0,544.26,544.27,543.91,544.02,1101.0
2025-06-03 13:05:00,544.02,544.12,543.69,543.69,400.0,544.02,544.12,543.69,543.69,400.0
2025-06-03 13:10:00,543.76,544.25,543.76,544.25,200.0,543.76,544.25,543.76,544.25,200.0
2025-06-03 13:15:00,543.91,544.23,543.91,544.23,200.0,543.91,544.23,543.91,544.23,200.0
2025-06-03 13:20:00,543.99,544.65,543.99,544.64,665.0,543.99,544.65,543.99,544.64,665.0
2025-06-03 13:25:00,544.64,544.64,544.64,544.64,0.0,544.64,544.64,544.64,544.64,0.0
2025-06-03 13:30:00,545.0,545.0,544.99,545.0,100.0,545.0,545.0,544.99,545.0,100.0
2025-06-03 13:35:00,545.0,545.0,545.0,545.0,0.0,545.0,545.0,545.0,545.0,0.0
2025-06-03 13:40:00,545.0,545.45,545.0,545.45,1372.0,545.0,545.45,545.0,545.45,1372.0
2025-06-03 13:45:00,545.0,545.0,545.0,545.0,152.0,545.0,545.0,545.0,545.0,152.0
2025-06-03 13:50:00,545.11,545.12,544.74,544.74,424.0,545.11,545.12,544.74,544.74,424.0
2025-06-03 13:55:00,544.19,544.19,544.19,544.19,100.0,544.19,544.19,544.19,544.19,100.0
2025-06-03 14:00:00,544.14,544.14,543.36,543.75,1739.0,544.14,544.14,543.36,543.75,1739.0
2025-06-03 14:05:00,543.77,543.93,543.76,543.77,2019.0,543.77,543.93,543.76,543.77,2019.0
2025-06-03 14:10:00,543.77,543.78,543.77,543.77,500.0,543.77,543.78,543.77,543.77,500.0
2025-06-03 14:15:00,543.77,544.95,543.77,544.89,2744.0,543.77,544.95,543.77,544.89,2744.0
2025-06-03 14:20:00,544.99,545.03,544.62,544.84,920.0,544.99,545.03,544.62,544.84,920.0
2025-06-03 14:25:00,544.63,544.92,544.51,544.66,2256.0,544.63,544.92,544.51,544.66,2256.0
2025-06-03 14:30:00,544.67,544.67,544.45,544.45,300.0,544.67,544.67,544.45,544.45,300.0
2025-06-03 14:35:00,544.44,544.97,544.4,544.91,1940.0,544.44,544.97,544.4,544.91,1940.0
2025-06-03 14:40:00,544.55,544.55,543.78,544.34,2057.0,544.55,544.55,543.78,544.34,2057.0
2025-06-03 14:45:00,544.43,545.06,544.43,544.93,2205.0,544.43,545.06,544.43,544.93,2205.0
2025-06-03 14:50:00,544.94,544.94,543.79,544.27,2369.0,544.94,544.94,543.79,544.27,2369.0
2025-06-03 14:55:00,544.14,544.15,544.14,544.14,228.0,544.14,544.15,544.14,544.14,228.0
2025-06-03 15:00:00,544.5,544.81,544.5,544.81,846.0,544.5,544.81,544.5,544.81,846.0
2025-06-03 15:05:00,545.15,545.25,545.15,545.19,422.0,545.15,545.25,545.15,545.19,422.0
2025-06-03 15:10:00,545.31,545.31,545.31,545.31,100.0,545.31,545.31,545.31,545.31,100.0
2025-06-03 15:15:00,544.97,544.97,544.66,544.66,651.0,544.97,544.97,544.66,544.66,651.0
2025-06-03 15:20:00,544.9,545.3,544.87,545.05,1447.0,544.9,545.3,544.87,545.05,1447.0
2025-06-03 15:25:00,545.38,545.46,545.38,545.46,800.0,545.38,545.46,545.38,545.46,800.0
2025-06-03 15:30:00,545.21,545.65,545.21,545.63,1611.0,545.21,545.65,545.21,545.63,1611.0
2025-06-03 15:35:00,545.65,545.96,545.65,545.95,1161.0,545.65,545.96,545.65,545.95,1161.0
2025-06-03 15:40:00,545.66,545.66,544.83,544.87,2155.0,545.66,545.66,544.83,544.87,2155.0
2025-06-03 15:45:00,544.8,544.8,543.54,543.54,1586.0,544.8,544.8,543.54,543.54,1586.0
2025-06-03 15:50:00,543.41,546.11,543.4,545.77,4037.0,543.41,546.11,543.4,545.77,4037.0
2025-06-03 15:55:00,545.77,546.26,545.04,545.66,20187.0,545.77,546.26,545.04,545.66,20187.0
2025-06-04 09:30:00,547.38,548.77,545.57,548.76,2181.0,547.38,548.77,545.57,548.76,2181.0
2025-06-04 09:35:00,547.5,548.84,547.49,548.84,600.0,547.5,548.84,547.49,548.84,600.0
2025-06-04 09:40:00,546.99,546.99,545.74,545.74,400.0,546.99,546.99,545.74,545.74,400.0
2025-06-04 09:45:00,545.08,545.08,544.39,544.39,376.0,545.08,545.08,544.39,544.39,376.0
2025-06-04 09:50:00,547.0,547.0,547.0,547.0,100.0,547.0,547.0,547.0,547.0,100.0
2025-06-04 09:55:00,547.09,547.09,545.63,545.63,300.0,547.09,547.09,545.63,545.63,300.0
2025-06-04 10:00:00,547.1,547.74,546.03,546.09,2617.0,547.1,547.74,546.03,546.09,2617.0
2025-06-04 10:05:00,548.26,548.26,545.41,545.41,555.0,548.26,548.26,545.41,545.41,555.0
2025-06-04 10:10:00,545.98,549.1,545.98,549.1,4494.0,545.98,549.1,545.98,549.1,4494.0
2025-06-04 10:15:00,547.37,549.1,547.37,548.48,449.0,547.37,549.1,547.37,548.48,449.0
2025-06-04 10:20:00,549.14,549.16,548.78,548.81,740.0,549.14,549.16,548.78,548.81,740.0
2025-06-04 10:25:00,547.35,548.66,547.35,548.66,576.0,547.35,548.66,547.35,548.66,576.0
2025-06-04 10:30:00,548.6,548.61,548.6,548.6,173.0,548.6,548.61,548.6,548.6,173.0
2025-06-04 10:35:00,548.5,548.94,548.31,548.37,3792.0,548.5,548.94,548.31,548.37,3792.0
2025-06-04 10:40:00,548.34,548.57,546.78,547.49,15756.0,548.34,548.57,546.78,547.49,15756.0
2025-06-04 10:45:00,547.3,547.34,546.34,547.23,1700.0,547.3,547.34,546.34,547.23,1700.0
2025-06-04 10:50:00,546.49,546.49,546.49,546.49,149.0,546.49,546.49,546.49,546.49,149.0
2025-06-04 10:55:00,547.24,547.65,546.74,547.6,1720.0,547.24,547.65,546.74,547.6,1720.0
2025-06-04 11:00:00,547.07,547.84,547.07,547.59,2132.0,547.07,547.84,547.07,547.59,2132.0
2025-06-04 11:05:00,547.92,548.78,547.92,548.6,1770.0,547.92,548.78,547.92,548.6,1770.0
2025-06-04 11:10:00,548.12,548.48,548.12,548.4,2167.0,548.12,548.48,548.12,548.4,2167.0
2025-06-04 11:15:00,548.81,548.9,548.7,548.89,1416.0,548.81,548.9,548.7,548.89,1416.0
2025-06-04 11:20:00,548.55,548.55,547.99,548.08,907.0,548.55,548.55,547.99,548.08,907.0
2025-06-04 11:25:00,548.19,548.89,547.94,548.89,1293.0,548.19,548.89,547.94,548.89,1293.0
2025-06-04 11:30:00,548.62,548.62,548.56,548.56,400.0,548.62,548.62,548.56,548.56,400.0
2025-06-04 11:35:00,548.57,549.05,548.57,549.05,457.0,548.57,549.05,548.57,549.05,457.0
2025-06-04 11:40:00,549.44,550.28,549.44,549.5,1734.0,549.44,550.28,549.44,549.5,1734.0
2025-06-04 11:45:00,549.74,550.5,549.73,550.5,200.0,549.74,550.5,549.73,550.5,200.0
2025-06-04 11:50:00,550.67,550.67,549.65,550.4,1606.0,550.67,550.67,549.65,550.4,1606.0
2025-06-04 11:55:00,550.47,550.47,550.07,550.07,200.0,550.47,550.47,550.07,550.07,200.0
2025-06-04 12:00:00,550.07,550.07,550.07,550.07,0.0,550.07,550.07,550.07,550.07,0.0
2025-06-04 12:05:00,549.38,549.38,549.3,549.31,200.0,549.38,549.38,549.3,549.31,200.0
2025-06-04 12:10:00,549.02,549.02,548.64,548.78,410.0,549.02,549.02,548.64,548.78,410.0
2025-06-04 12:15:00,549.01,549.01,549.01,549.01,217.0,549.01,549.01,549.01,549.01,217.0
2025-06-04 12:20:00,549.01,549.01,549.01,549.01,0.0,549.01,549.01,549.01,549.01,0.0
2025-06-04 12:25:00,549.01,549.01,549.01,549.01,0.0,549.01,549.01,549.01,549.01,0.0
2025-06-04 12:30:00,549.42,549.58,549.24,549.25,939.0,549.42,549.58,549.24,549.25,939.0
2025-06-04 12:35:00,549.25,549.25,549.25,549.25,0.0,549.25,549.25,549.25,549.25,0.0
2025-06-04 12:40:00,549.34,549.92,549.33,549.62,778.0,549.34,549.92,549.33,549.62,778.0
2025-06-04 12:45:00,550.86,551.68,550.85,551.68,5192.0,550.86,551.68,550.85,551.68,5192.0
2025-06-04 12:50:00,550.62,551.07,550.62,551.07,200.0,550.62,551.07,550.62,551.07,200.0
2025-06-04 12:55:00,551.02,551.67,551.02,551.26,1697.0,551.02,551.67,551.02,551.26,1697.0
2025-06-04 13:00:00,551.43,552.0,551.31,551.8,1946.0,551.43,552.0,551.31,551.8,1946.0
2025-06-04 13:05:00,551.9,552.16,550.63,550.63,1359.0,551.9,552.16,550.63,550.63,1359.0
2025-06-04 13:10:00,550.83,550.84,550.83,550.84,500.0,550.83,550.84,550.83,550.84,500.0
2025-06-04 13:15:00,550.84,551.28,550.54,550.91,1578.0,550.84,551.28,550.54,550.91,1578.0
2025-06-04 13:20:00,550.91,551.13,550.88,551.0,971.0,550.91,551.13,550.88,551.0,971.0
2025-06-04 13:25:00,550.91,550.91,550.46,550.46,539.0,550.91,550.91,550.46,550.46,539.0
2025-06-04 13:30:00,550.85,550.85,550.84,550.85,100.0,550.85,550.85,550.84,550.85,100.0
2025-06-04 13:35:00,550.42,550.42,550.17,550.17,411.0,550.42,550.42,550.17,550.17,411.0
2025-06-04 13:40:00,549.89,549.89,549.83,549.86,735.0,549.89,549.89,549.83,549.86,735.0
2025-06-04 13:45:00,549.95,550.57,549.95,550.54,1770.0,549.95,550.57,549.95,550.54,1770.0
2025-06-04 13:50:00,550.4,550.41,550.38,550.38,200.0,550.4,550.41,550.38,550.38,200.0
2025-06-04 13:55:00,550.38,550.38,550.38,550.38,0.0,550.38,550.38,550.38,550.38,0.0
2025-06-04 14:00:00,550.84,550.84,550.23,550.75,523.0,550.84,550.84,550.23,550.75,523.0
2025-06-04 14:05:00,550.59,550.66,550.14,550.3,1375.0,550.59,550.66,550.14,550.3,1375.0
2025-06-04 14:10:00,550.3,550.74,550.3,550.55,814.0,550.3,550.74,550.3,550.55,814.0
2025-06-04 14:15:00,550.55,550.55,550.18,550.52,808.0,550.55,550.55,550.18,550.52,808.0
2025-06-04 14:20:00,550.52,551.19,550.52,551.05,1157.0,550.52,551.19,550.52,551.05,1157.0
2025-06-04 14:25:00,550.78,550.84,550.45,550.45,413.0,550.78,550.84,550.45,550.45,413.0
2025-06-04 14:30:00,550.25,550.25,549.49,549.49,615.0,550.25,550.25,549.49,549.49,615.0
2025-06-04 14:35:00,549.6,549.68,549.33,549.5,2889.0,549.6,549.68,549.33,549.5,2889.0
2025-06-04 14:40:00,549.27,549.27,548.93,549.12,900.0,549.27,549.27,548.93,549.12,900.0
2025-06-04 14:45:00,548.76,549.02,547.98,549.02,5304.0,548.76,549.02,547.98,549.02,5304.0
2025-06-04 14:50:00,548.79,549.13,548.78,549.13,400.0,548.79,549.13,548.78,549.13,400.0
2025-06-04 14:55:00,549.38,549.74,549.3,549.3,800.0,549.38,549.74,549.3,549.3,800.0
2025-06-04 15:00:00,548.63,549.06,548.62,549.06,406.0,548.63,549.06,548.62,549.06,406.0
2025-06-04 15:05:00,548.95,549.4,548.95,548.97,555.0,548.95,549.4,548.95,548.97,555.0
2025-06-04 15:10:00,549.57,549.75,549.45,549.74,835.0,549.57,549.75,549.45,549.74,835.0
2025-06-04 15:15:00,549.75,550.02,549.52,549.68,1540.0,549.75,550.02,549.52,549.68,1540.0
2025-06-04 15:20:00,549.66,549.66,549.4,549.62,1423.0,549.66,549.66,549.4,549.62,1423.0
2025-06-04 15:25:00,549.75,549.85,549.48,549.74,1800.0,549.75,549.85,549.48,549.74,1800.0
2025-06-04 15:30:00,549.82,550.02,549.0,549.42,2590.0,549.82,550.02,549.0,549.42,2590.0
2025-06-04 15:35:00,549.77,550.34,549.46,550.22,2609.0,549.77,550.34,549.46,550.22,2609.0
2025-06-04 15:40:00,550.37,550.45,550.0,550.1,2824.0,550.37,550.45,550.0,550.1,2824.0
2025-06-04 15:45:00,550.2,550.75,550.14,550.14,2936.0,550.2,550.75,550.14,550.14,2936.0
2025-06-04 15:50:00,550.23,550.41,549.39,549.59,3265.0,550.23,550.41,549.39,549.59,3265.0
2025-06-04 15:55:00,549.51,550.55,549.44,549.65,20993.0,549.51,550.55,549.44,549.65,20993.0
2025-06-05 09:30:00,551.41,551.93,547.2,550.99,5002.0,551.41,551.93,547.2,550.99,5002.0
2025-06-05 09:35:00,549.02,549.02,549.02,549.02,200.0,549.02,549.02,549.02,549.02,200.0
2025-06-05 09:40:00,547.79,547.79,547.78,547.79,504.0,547.79,547.79,547.78,547.79,504.0
2025-06-05 09:45:00,546.87,546.87,546.75,546.75,211.0,546.87,546.87,546.75,546.75,211.0
2025-06-05 09:50:00,547.0,547.0,546.07,546.07,220.0,547.0,547.0,546.07,546.07,220.0
2025-06-05 09:55:00,546.32,546.32,545.04,545.37,800.0,546.32,546.32,545.04,545.37,800.0
2025-06-05 10:00:00,545.63,545.63,544.87,545.14,1626.0,545.63,545.63,544.87,545.14,1626.0
2025-06-05 10:05:00,545.47,546.29,544.55,544.55,817.0,545.47,546.29,544.55,544.55,817.0
2025-06-05 10:10:00,545.26,545.26,544.71,544.71,200.0,545.26,545.26,544.71,544.71,200.0
2025-06-05 10:15:00,544.87,545.46,544.52,544.52,1765.0,544.87,545.46,544.52,544.52,1765.0
2025-06-05 10:20:00,545.15,548.7,545.15,548.7,892.0,545.15,548.7,545.15,548.7,892.0
2025-06-05 10:25:00,546.15,546.21,546.15,546.2,596.0,546.15,546.21,546.15,546.2,596.0
2025-06-05 10:30:00,548.2,548.2,548.2,548.2,155.0,548.2,548.2,548.2,548.2,155.0
2025-06-05 10:35:00,546.25,546.25,545.82,545.89,1330.0,546.25,546.25,545.82,545.89,1330.0
2025-06-05 10:40:00,547.46,547.46,547.46,547.46,100.0,547.46,547.46,547.46,547.46,100.0
2025-06-05 10:45:00,547.46,547.78,547.25,547.57,2408.0,547.46,547.78,547.25,547.57,2408.0
2025-06-05 10:50:00,547.48,547.78,547.47,547.77,800.0,547.48,547.78,547.47,547.77,800.0
2025-06-05 10:55:00,548.8,548.82,548.15,548.82,413.0,548.8,548.82,548.15,548.82,413.0
2025-06-05 11:00:00,548.83,549.28,548.83,549.27,727.0,548.83,549.28,548.83,549.27,727.0
2025-06-05 11:05:00,549.05,549.05,549.04,549.05,100.0,549.05,549.05,549.04,549.05,100.0
2025-06-05 11:10:00,548.99,548.99,548.68,548.94,370.0,548.99,548.99,548.68,548.94,370.0
2025-06-05 11:15:00,549.67,550.15,548.92,550.14,500.0,549.67,550.15,548.92,550.14,500.0
2025-06-05 11:20:00,550.02,550.02,550.02,550.02,200.0,550.02,550.02,550.02,550.02,200.0
2025-06-05 11:25:00,550.02,550.24,549.82,550.24,1006.0,550.02,550.24,549.82,550.24,1006.0
2025-06-05 11:30:00,550.24,550.24,550.19,550.19,385.0,550.24,550.24,550.19,550.19,385.0
2025-06-05 11:35:00,550.24,550.24,549.51,549.51,328.0,550.24,550.24,549.51,549.51,328.0
2025-06-05 11:40:00,548.8,549.11,548.79,549.11,200.0,548.8,549.11,548.79,549.11,200.0
2025-06-05 11:45:00,549.0,549.0,549.0,549.0,100.0,549.0,549.0,549.0,549.0,100.0
2025-06-05 11:50:00,549.16,550.26,549.16,550.25,503.0,549.16,550.26,549.16,550.25,503.0
2025-06-05 11:55:00,550.28,550.47,550.28,550.47,400.0,550.28,550.47,550.28,550.47,400.0
2025-06-05 12:00:00,551.16,551.16,551.06,551.07,200.0,551.16,551.16,551.06,551.07,200.0
2025-06-05 12:05:00,551.64,551.64,551.1,551.1,400.0,551.64,551.64,551.1,551.1,400.0
2025-06-05 12:10:00,551.5,551.51,551.13,551.22,1700.0,551.5,551.51,551.13,551.22,1700.0
2025-06-05 12:15:00,550.83,550.83,550.27,550.43,1022.0,550.83,550.83,550.27,550.43,1022.0
2025-06-05 12:20:00,550.43,550.43,550.43,550.43,0.0,550.43,550.43,550.43,550.43,0.0
2025-06-05 12:25:00,550.94,550.94,550.94,550.94,156.0,550.94,550.94,550.94,550.94,156.0
2025-06-05 12:30:00,551.13,551.13,550.43,550.43,700.0,551.13,551.13,550.43,550.43,700.0
2025-06-05 12:35:00,551.58,551.58,551.58,551.58,200.0,551.58,551.58,551.58,551.58,200.0
2025-06-05 12:40:00,551.03,551.03,550.92,550.93,948.0,551.03,551.03,550.92,550.93,948.0
2025-06-05 12:45:00,550.52,550.52,549.73,550.08,1098.0,550.52,550.52,549.73,550.08,1098.0
2025-06-05 12:50:00,549.81,549.97,548.62,549.97,594.0,549.81,549.97,548.62,549.97,594.0
2025-06-05 12:55:00,549.93,550.21,549.54,550.21,1664.0,549.93,550.21,549.54,550.21,1664.0
2025-06-05 13:00:00,550.67,550.75,550.66,550.75,425.0,550.67,550.75,550.66,550.75,425.0
2025-06-05 13:05:00,550.31,550.31,550.31,550.31,100.0,550.31,550.31,550.31,550.31,100.0
2025-06-05 13:10:00,550.97,550.98,550.97,550.98,200.0,550.97,550.98,550.97,550.98,200.0
2025-06-05 13:15:00,551.14,551.22,551.14,551.22,200.0,551.14,551.22,551.14,551.22,200.0
2025-06-05 13:20:00,551.24,551.24,551.23,551.24,252.0,551.24,551.24,551.23,551.24,252.0
2025-06-05 13:25:00,551.12,551.12,550.81,550.86,1245.0,551.12,551.12,550.81,550.86,1245.0
2025-06-05 13:30:00,550.94,550.94,550.94,550.94,100.0,550.94,550.94,550.94,550.94,100.0
2025-06-05 13:35:00,551.48,551.48,551.48,551.48,100.0,551.48,551.48,551.48,551.48,100.0
2025-06-05 13:40:00,551.48,551.48,551.48,551.48,0.0,551.48,551.48,551.48,551.48,0.0
2025-06-05 13:45:00,551.3,551.3,551.24,551.24,378.0,551.3,551.3,551.24,551.24,378.0
2025-06-05 13:50:00,551.24,551.24,551.24,551.24,0.0,551.24,551.24,551.24,551.24,0.0
2025-06-05 13:55:00,551.18,551.18,551.18,551.18,100.0,551.18,551.18,551.18,551.18,100.0
2025-06-05 14:00:00,551.1,551.14,550.8,550.8,600.0,551.1,551.14,550.8,550.8,600.0
2025-06-05 14:05:00,550.82,550.82,550.82,550.82,100.0,550.82,550.82,550.82,550.82,100.0
2025-06-05 14:10:00,550.26,550.94,550.26,550.56,1475.0,550.26,550.94,550.26,550.56,1475.0
2025-06-05 14:15:00,550.42,550.42,549.99,550.0,687.0,550.42,550.42,549.99,550.0,687.0
2025-06-05 14:20:00,550.87,551.37,550.74,551.37,446.0,550.87,551.37,550.74,551.37,446.0
2025-06-05 14:25:00,551.37,551.37,551.37,551.37,0.0,551.37,551.37,551.37,551.37,0.0
2025-06-05 14:30:00,551.38,551.38,551.38,551.38,100.0,551.38,551.38,551.38,551.38,100.0
2025-06-05 14:35:00,551.79,552.01,551.69,551.7,515.0,551.79,552.01,551.69,551.7,515.0
2025-06-05 14:40:00,551.74,551.74,551.67,551.68,320.0,551.74,551.74,551.67,551.68,320.0
2025-06-05 14:45:00,551.61,551.61,551.54,551.55,200.0,551.61,551.61,551.54,551.55,200.0
2025-06-05 14:50:00,551.69,551.69,551.2,551.21,743.0,551.69,551.69,551.2,551.21,743.0
2025-06-05 14:55:00,550.58,550.58,550.56,550.57,200.0,550.58,550.58,550.56,550.57,200.0
2025-06-05 15:00:00,550.29,550.35,550.28,550.35,300.0,550.29,550.35,550.28,550.35,300.0
2025-06-05 15:05:00,550.46,550.96,550.45,550.96,500.0,550.46,550.96,550.45,550.96,500.0
2025-06-05 15:10:00,551.29,551.29,550.75,550.75,959.0,551.29,551.29,550.75,550.75,959.0
2025-06-05 15:15:00,550.18,550.33,548.55,548.55,651.0,550.18,550.33,548.55,548.55,651.0
2025-06-05 15:20:00,549.02,549.02,548.71,548.77,305.0,549.02,549.02,548.71,548.77,305.0
2025-06-05 15:25:00,548.83,549.58,548.82,549.37,802.0,548.83,549.58,548.82,549.37,802.0
2025-06-05 15:30:00,549.77,549.78,549.77,549.78,200.0,549.77,549.78,549.77,549.78,200.0
2025-06-05 15:35:00,550.15,550.97,550.15,550.97,900.0,550.15,550.97,550.15,550.97,900.0
2025-06-05 15:40:00,550.96,550.97,550.43,550.81,1100.0,550.96,550.97,550.43,550.81,1100.0
2025-06-05 15:45:00,550.86,551.14,550.67,550.85,2759.0,550.86,551.14,550.67,550.85,2759.0
2025-06-05 15:50:00,550.58,550.59,549.07,549.11,1773.0,550.58,550.59,549.07,549.11,1773.0
2025-06-05 15:55:00,549.16,550.42,549.16,550.08,16334.0,549.16,550.42,549.16,550.08,16334.0
2025-06-06 09:30:00,554.1,554.1,554.1,554.1,2011.0,554.1,554.1,554.1,554.1,2011.0
2025-06-06 09:35:00,554.03,554.88,553.3,554.86,800.0,554.03,554.88,553.3,554.86,800.0
2025-06-06 09:40:00,552.79,552.79,552.78,552.79,220.0,552.79,552.79,552.78,552.79,220.0
2025-06-06 09:45:00,553.0,553.8,552.75,553.03,727.0,553.0,553.8,552.75,553.03,727.0
2025-06-06 09:50:00,553.03,553.03,553.03,553.03,0.0,553.03,553.03,553.03,553.03,0.0
2025-06-06 09:55:00,551.55,551.55,551.52,551.52,710.0,551.55,551.55,551.52,551.52,710.0
2025-06-06 10:00:00,550.2,550.2,548.61,549.14,657.0,550.2,550.2,548.61,549.14,657.0
2025-06-06 10:05:00,549.4,549.59,548.98,549.26,1994.0,549.4,549.59,548.98,549.26,1994.0
2025-06-06 10:10:00,549.26,549.58,548.04,548.83,1254.0,549.26,549.58,548.04,548.83,1254.0
2025-06-06 10:15:00,549.68,550.17,549.63,550.17,465.0,549.68,550.17,549.63,550.17,465.0
2025-06-06 10:20:00,550.05,550.05,550.05,550.05,100.0,550.05,550.05,550.05,550.05,100.0
2025-06-06 10:25:00,550.38,550.38,550.38,550.38,100.0,550.38,550.38,550.38,550.38,100.0
2025-06-06 10:30:00,549.12,549.12,549.12,549.12,100.0,549.12,549.12,549.12,549.12,100.0
2025-06-06 10:35:00,549.12,550.14,549.12,550.14,400.0,549.12,550.14,549.12,550.14,400.0
2025-06-06 10:40:00,549.52,550.33,549.39,550.33,1885.0,549.52,550.33,549.39,550.33,1885.0
2025-06-06 10:45:00,549.94,549.94,549.94,549.94,400.0,549.94,549.94,549.94,549.94,400.0
2025-06-06 10:50:00,549.42,550.18,549.42,550.18,587.0,549.42,550.18,549.42,550.18,587.0
2025-06-06 10:55:00,549.79,549.79,549.58,549.67,500.0,549.79,549.79,549.58,549.67,500.0
2025-06-06 11:00:00,550.31,550.77,550.31,550.69,694.0,550.31,550.77,550.31,550.69,694.0
2025-06-06 11:05:00,551.15,551.18,551.15,551.18,225.0,551.15,551.18,551.15,551.18,225.0
2025-06-06 11:10:00,551.13,551.14,550.89,550.89,300.0,551.13,551.14,550.89,550.89,300.0
2025-06-06 11:15:00,550.58,550.58,549.49,549.49,403.0,550.58,550.58,549.49,549.49,403.0
2025-06-06 11:20:00,548.29,548.57,547.9,548.57,1550.0,548.29,548.57,547.9,548.57,1550.0
2025-06-06 11:25:00,548.71,549.39,548.7,549.34,5434.0,548.71,549.39,548.7,549.34,5434.0
2025-06-06 11:30:00,548.72,549.51,548.71,549.01,703.0,548.72,549.51,548.71,549.01,703.0
2025-06-06 11:35:00,549.18,549.18,549.17,549.18,300.0,549.18,549.18,549.17,549.18,300.0
2025-06-06 11:40:00,548.04,549.8,548.04,549.8,300.0,548.04,549.8,548.04,549.8,300.0
2025-06-06 11:45:00,550.08,550.4,550.08,550.15,600.0,550.08,550.4,550.08,550.15,600.0
2025-06-06 11:50:00,550.33,550.73,550.33,550.4,600.0,550.33,550.73,550.33,550.4,600.0
2025-06-06 11:55:00,550.38,550.38,550.38,550.38,200.0,550.38,550.38,550.38,550.38,200.0
2025-06-06 12:00:00,550.81,551.08,550.14,550.15,588.0,550.81,551.08,550.14,550.15,588.0
2025-06-06 12:05:00,550.97,550.97,550.55,550.56,400.0,550.97,550.97,550.55,550.56,400.0
2025-06-06 12:10:00,549.61,550.7,549.61,550.7,200.0,549.61,550.7,549.61,550.7,200.0
2025-06-06 12:15:00,550.7,550.7,549.76,549.78,755.0,550.7,550.7,549.76,549.78,755.0
2025-06-06 12:20:00,550.25,550.7,549.83,550.19,759.0,550.25,550.7,549.83,550.19,759.0
2025-06-06 12:25:00,550.15,550.19,550.04,550.19,1032.0,550.15,550.19,550.04,550.19,1032.0
2025-06-06 12:30:00,550.81,550.87,550.81,550.87,208.0,550.81,550.87,550.81,550.87,208.0
2025-06-06 12:35:00,550.59,550.86,550.05,550.86,612.0,550.59,550.86,550.05,550.86,612.0
2025-06-06 12:40:00,550.38,550.47,550.01,550.01,700.0,550.38,550.47,550.01,550.01,700.0
2025-06-06 12:45:00,550.14,550.14,549.5,549.79,400.0,550.14,550.14,549.5,549.79,400.0
2025-06-06 12:50:00,549.23,549.23,549.23,549.23,100.0,549.23,549.23,549.23,549.23,100.0
2025-06-06 12:55:00,548.87,549.75,548.4,549.75,416.0,548.87,549.75,548.4,549.75,416.0
2025-06-06 13:00:00,549.14,549.15,549.14,549.14,150.0,549.14,549.15,549.14,549.14,150.0
2025-06-06 13:05:00,549.14,549.14,549.14,549.14,0.0,549.14,549.14,549.14,549.14,0.0
2025-06-06 13:10:00,548.37,548.37,548.37,548.37,100.0,548.37,548.37,548.37,548.37,100.0
2025-06-06 13:15:00,548.76,548.77,548.76,548.76,100.0,548.76,548.77,548.76,548.76,100.0
2025-06-06 13:20:00,549.27,549.27,549.22,549.27,923.0,549.27,549.27,549.22,549.27,923.0
2025-06-06 13:25:00,549.69,549.69,548.66,548.66,225.0,549.69,549.69,548.66,548.66,225.0
2025-06-06 13:30:00,549.07,549.07,549.07,549.07,100.0,549.07,549.07,549.07,549.07,100.0
2025-06-06 13:35:00,549.07,549.07,549.07,549.07,300.0,549.07,549.07,549.07,549.07,300.0
2025-06-06 13:40:00,549.26,549.61,549.26,549.61,200.0,549.26,549.61,549.26,549.61,200.0
2025-06-06 13:45:00,549.84,550.07,549.41,549.41,1050.0,549.84,550.07,549.41,549.41,1050.0
2025-06-06 13:50:00,550.0,550.6,550.0,550.38,1198.0,550.0,550.6,550.0,550.38,1198.0
2025-06-06 13:55:00,550.36,550.36,550.19,550.19,200.0,550.36,550.36,550.19,550.19,200.0
2025-06-06 14:00:00,550.37,551.18,550.37,550.97,700.0,550.37,551.18,550.37,550.97,700.0
2025-06-06 14:05:00,551.17,551.17,550.92,550.92,653.0,551.17,551.17,550.92,550.92,653.0
2025-06-06 14:10:00,551.26,551.29,550.5,550.67,1300.0,551.26,551.29,550.5,550.67,1300.0
2025-06-06 14:15:00,550.79,551.12,550.79,551.12,669.0,550.79,551.12,550.79,551.12,669.0
2025-06-06 14:20:00,551.22,551.31,550.44,550.58,750.0,551.22,551.31,550.44,550.58,750.0
2025-06-06 14:25:00,550.72,550.92,550.42,550.42,1317.0,550.72,550.92,550.42,550.42,1317.0
2025-06-06 14:30:00,551.07,551.5,551.07,551.35,600.0,551.07,551.5,551.07,551.35,600.0
2025-06-06 14:35:00,551.42,551.66,551.28,551.34,3538.0,551.42,551.66,551.28,551.34,3538.0
2025-06-06 14:40:00,551.34,551.34,550.98,551.24,1300.0,551.34,551.34,550.98,551.24,1300.0
2025-06-06 14:45:00,550.99,550.99,550.81,550.84,1417.0,550.99,550.99,550.81,550.84,1417.0
2025-06-06 14:50:00,550.63,550.73,550.32,550.73,600.0,550.63,550.73,550.32,550.73,600.0
2025-06-06 14:55:00,550.58,550.68,550.33,550.34,400.0,550.58,550.68,550.33,550.34,400.0
2025-06-06 15:00:00,550.38,550.95,550.38,550.95,600.0,550.38,550.95,550.38,550.95,600.0
2025-06-06 15:05:00,550.95,551.02,550.4,551.02,1600.0,550.95,551.02,550.4,551.02,1600.0
2025-06-06 15:10:00,550.84,550.84,550.84,550.84,100.0,550.84,550.84,550.84,550.84,100.0
2025-06-06 15:15:00,550.95,551.02,550.7,550.73,520.0,550.95,551.02,550.7,550.73,520.0
2025-06-06 15:20:00,551.14,551.14,550.34,550.78,1835.0,551.14,551.14,550.34,550.78,1835.0
2025-06-06 15:25:00,550.72,550.72,550.63,550.72,312.0,550.72,550.72,550.63,550.72,312.0
2025-06-06 15:30:00,551.06,551.33,551.05,551.05,2039.0,551.06,551.33,551.05,551.05,2039.0
2025-06-06 15:35:00,551.09,551.09,550.23,550.23,664.0,551.09,551.09,550.23,550.23,664.0
2025-06-06 15:40:00,550.06,550.27,550.06,550.07,992.0,550.06,550.27,550.06,550.07,992.0
2025-06-06 15:45:00,550.15,550.42,550.06,550.06,680.0,550.15,550.42,550.06,550.06,680.0
2025-06-06 15:50:00,549.52,551.01,549.52,550.89,3575.0,549.52,551.01,549.52,550.89,3575.0
2025-06-06 15:55:00,550.58,551.42,550.58,551.26,9206.0,550.58,551.42,550.58,551.26,9206.0
2025-06-09 09:30:00,554.78,554.78,552.2,552.21,5842.0,554.78,554.78,552.2,552.21,5842.0
2025-06-09 09:35:00,550.99,551.2,550.99,551.2,1025.0,550.99,551.2,550.99,551.2,1025.0
2025-06-09 09:40:00,551.2,551.64,550.75,551.64,1809.0,551.2,551.64,550.75,551.64,1809.0
2025-06-09 09:45:00,551.93,552.35,550.7,552.04,1528.0,551.93,552.35,550.7,552.04,1528.0
2025-06-09 09:50:00,550.98,552.29,550.88,551.81,626.0,550.98,552.29,550.88,551.81,626.0
2025-06-09 09:55:00,552.4,552.41,552.4,552.4,100.0,552.4,552.41,552.4,552.4,100.0
2025-06-09 10:00:00,552.4,553.57,552.3,553.57,2729.0,552.4,553.57,552.3,553.57,2729.0
2025-06-09 10:05:00,553.75,554.27,552.56,552.56,1373.0,553.75,554.27,552.56,552.56,1373.0
2025-06-09 10:10:00,553.2,553.2,552.16,553.01,300.0,553.2,553.2,552.16,553.01,300.0
2025-06-09 10:15:00,552.96,552.96,552.95,552.96,423.0,552.96,552.96,552.95,552.96,423.0
2025-06-09 10:20:00,552.96,552.96,552.96,552.96,0.0,552.96,552.96,552.96,552.96,0.0
2025-06-09 10:25:00,553.04,553.04,552.26,552.26,226.0,553.04,553.04,552.26,552.26,226.0
2025-06-09 10:30:00,552.01,552.01,550.99,550.99,1335.0,552.01,552.01,550.99,550.99,1335.0
2025-06-09 10:35:00,550.28,551.24,550.28,551.24,475.0,550.28,551.24,550.28,551.24,475.0
2025-06-09 10:40:00,550.36,551.15,550.36,551.14,3364.0,550.36,551.15,550.36,551.14,3364.0
2025-06-09 10:45:00,550.55,550.55,549.85,549.85,513.0,550.55,550.55,549.85,549.85,513.0
2025-06-09 10:50:00,549.55,550.96,549.42,550.96,600.0,549.55,550.96,549.42,550.96,600.0
2025-06-09 10:55:00,551.92,551.92,551.57,551.73,837.0,551.92,551.92,551.57,551.73,837.0
2025-06-09 11:00:00,551.73,551.87,551.5,551.76,900.0,551.73,551.87,551.5,551.76,900.0
2025-06-09 11:05:00,552.23,552.66,551.88,551.88,889.0,552.23,552.66,551.88,551.88,889.0
2025-06-09 11:10:00,551.35,551.35,551.35,551.35,177.0,551.35,551.35,551.35,551.35,177.0
2025-06-09 11:15:00,551.82,551.82,551.36,551.36,528.0,551.82,551.82,551.36,551.36,528.0
2025-06-09 11:20:00,551.77,551.78,551.08,551.75,1824.0,551.77,551.78,551.08,551.75,1824.0
2025-06-09 11:25:00,551.82,551.86,551.7,551.7,497.0,551.82,551.86,551.7,551.7,497.0
2025-06-09 11:30:00,551.79,551.79,551.78,551.79,100.0,551.79,551.79,551.78,551.79,100.0
2025-06-09 11:35:00,552.57,552.57,552.57,552.57,100.0,552.57,552.57,552.57,552.57,100.0
2025-06-09 11:40:00,553.66,553.71,553.28,553.71,308.0,553.66,553.71,553.28,553.71,308.0
2025-06-09 11:45:00,553.79,553.88,553.78,553.88,200.0,553.79,553.88,553.78,553.88,200.0
2025-06-09 11:50:00,554.04,554.05,554.04,554.05,216.0,554.04,554.05,554.04,554.05,216.0
2025-06-09 11:55:00,553.66,553.8,553.66,553.72,400.0,553.66,553.8,553.66,553.72,400.0
2025-06-09 12:00:00,553.5,553.74,553.5,553.65,770.0,553.5,553.74,553.5,553.65,770.0
2025-06-09 12:05:00,553.81,553.81,553.81,553.81,200.0,553.81,553.81,553.81,553.81,200.0
2025-06-09 12:10:00,553.81,554.14,553.81,554.14,700.0,553.81,554.14,553.81,554.14,700.0
2025-06-09 12:15:00,554.14,554.74,554.14,554.74,800.0,554.14,554.74,554.14,554.74,800.0
2025-06-09 12:20:00,554.93,554.93,554.58,554.58,300.0,554.93,554.93,554.58,554.58,300.0
2025-06-09 12:25:00,554.58,554.72,554.32,554.72,785.0,554.58,554.72,554.32,554.72,785.0
2025-06-09 12:30:00,554.96,555.27,554.81,555.27,1043.0,554.96,555.27,554.81,555.27,1043.0
2025-06-09 12:35:00,555.17,555.54,555.08,555.54,1430.0,555.17,555.54,555.08,555.54,1430.0
2025-06-09 12:40:00,556.23,556.23,555.74,555.74,1200.0,556.23,556.23,555.74,555.74,1200.0
2025-06-09 12:45:00,555.74,556.23,555.74,556.23,6256.0,555.74,556.23,555.74,556.23,6256.0
2025-06-09 12:50:00,556.23,556.26,556.22,556.25,316.0,556.23,556.26,556.22,556.25,316.0
2025-06-09 12:55:00,556.09,556.09,556.08,556.09,200.0,556.09,556.09,556.08,556.09,200.0
2025-06-09 13:00:00,556.08,556.29,556.07,556.29,649.0,556.08,556.29,556.07,556.29,649.0
2025-06-09 13:05:00,556.29,556.29,555.54,555.76,1045.0,556.29,556.29,555.54,555.76,1045.0
2025-06-09 13:10:00,555.47,555.47,555.46,555.47,600.0,555.47,555.47,555.46,555.47,600.0
2025-06-09 13:15:00,555.54,556.04,555.51,556.04,605.0,555.54,556.04,555.51,556.04,605.0
2025-06-09 13:20:00,555.91,557.29,555.91,557.18,1304.0,555.91,557.29,555.91,557.18,1304.0
2025-06-09 13:25:00,557.14,557.14,557.14,557.14,100.0,557.14,557.14,557.14,557.14,100.0
2025-06-09 13:30:00,557.7,557.7,557.43,557.44,200.0,557.7,557.7,557.43,557.44,200.0
2025-06-09 13:35:00,557.54,557.54,557.54,557.54,200.0,557.54,557.54,557.54,557.54,200.0
2025-06-09 13:40:00,557.03,557.04,556.7,556.7,1200.0,557.03,557.04,556.7,556.7,1200.0
2025-06-09 13:45:00,556.7,556.7,556.7,556.7,0.0,556.7,556.7,556.7,556.7,0.0
2025-06-09 13:50:00,556.98,557.6,556.88,557.6,1000.0,556.98,557.6,556.88,557.6,1000.0
2025-06-09 13:55:00,557.24,557.25,556.76,556.76,400.0,557.24,557.25,556.76,556.76,400.0
2025-06-09 14:00:00,556.6,556.6,556.46,556.46,448.0,556.6,556.6,556.46,556.46,448.0
2025-06-09 14:05:00,556.46,556.46,556.46,556.46,200.0,556.46,556.46,556.46,556.46,200.0
2025-06-09 14:10:00,557.32,557.53,557.32,557.53,200.0,557.32,557.53,557.32,557.53,200.0
2025-06-09 14:15:00,557.58,557.58,557.38,557.42,707.0,557.58,557.58,557.38,557.42,707.0
2025-06-09 14:20:00,557.24,557.24,557.23,557.24,100.0,557.24,557.24,557.23,557.24,100.0
2025-06-09 14:25:00,557.16,557.16,557.15,557.15,200.0,557.16,557.16,557.15,557.15,200.0
2025-06-09 14:30:00,557.1,557.19,557.1,557.19,219.0,557.1,557.19,557.1,557.19,219.0
2025-06-09 14:35:00,556.94,556.94,556.62,556.67,628.0,556.94,556.94,556.62,556.67,628.0
2025-06-09 14:40:00,556.36,556.69,556.35,556.69,500.0,556.36,556.69,556.35,556.69,500.0
2025-06-09 14:45:00,556.6,556.6,556.6,556.6,100.0,556.6,556.6,556.6,556.6,100.0
2025-06-09 14:50:00,556.6,556.6,556.51,556.6,340.0,556.6,556.6,556.51,556.6,340.0
2025-06-09 14:55:00,556.61,557.84,556.6,557.32,1000.0,556.61,557.84,556.6,557.32,1000.0
2025-06-09 15:00:00,556.91,556.91,556.85,556.86,601.0,556.91,556.91,556.85,556.86,601.0
2025-06-09 15:05:00,557.0,557.01,557.0,557.01,200.0,557.0,557.01,557.0,557.01,200.0
2025-06-09 15:10:00,556.66,556.79,556.49,556.79,500.0,556.66,556.79,556.49,556.79,500.0
2025-06-09 15:15:00,556.39,556.39,556.39,556.39,100.0,556.39,556.39,556.39,556.39,100.0
2025-06-09 15:20:00,556.42,556.42,556.28,556.4,600.0,556.42,556.42,556.28,556.4,600.0
2025-06-09 15:25:00,556.48,556.66,556.35,556.66,1030.0,556.48,556.66,556.35,556.66,1030.0
2025-06-09 15:30:00,556.38,556.38,555.62,555.63,1354.0,556.38,556.38,555.62,555.63,1354.0
2025-06-09 15:35:00,555.16,555.35,554.49,554.49,801.0,555.16,555.35,554.49,554.49,801.0
2025-06-09 15:40:00,554.31,555.2,554.3,554.69,1610.0,554.31,555.2,554.3,554.69,1610.0
2025-06-09 15:45:00,554.42,555.06,554.42,555.06,755.0,554.42,555.06,554.42,555.06,755.0
2025-06-09 15:50:00,554.92,555.68,554.91,555.23,1810.0,554.92,555.68,554.91,555.23,1810.0
2025-06-09 15:55:00,554.99,555.34,554.56,554.69,9048.0,554.99,555.34,554.56,554.69,9048.0
2025-06-10 09:30:00,555.0,555.0,552.35,552.45,8715.0,555.0,555.0,552.35,552.45,8715.0
2025-06-10 09:35:00,550.69,553.14,550.68,553.14,200.0,550.69,553.14,550.68,553.14,200.0
2025-06-10 09:40:00,552.46,553.69,552.41,552.8,900.0,552.46,553.69,552.41,552.8,900.0
2025-06-10 09:45:00,554.47,555.0,553.25,555.0,942.0,554.47,555.0,553.25,555.0,942.0
2025-06-10 09:50:00,554.46,554.66,554.46,554.65,340.0,554.46,554.66,554.46,554.65,340.0
2025-06-10 09:55:00,557.12,557.13,557.12,557.12,130.0,557.12,557.13,557.12,557.12,130.0
2025-06-10 10:00:00,556.34,556.34,554.29,555.1,2194.0,556.34,556.34,554.29,555.1,2194.0
2025-06-10 10:05:00,555.93,556.01,555.15,555.15,1139.0,555.93,556.01,555.15,555.15,1139.0
2025-06-10 10:10:00,556.0,556.62,556.0,556.6,2272.0,556.0,556.62,556.0,556.6,2272.0
2025-06-10 10:15:00,557.09,557.97,557.08,557.23,2141.0,557.09,557.97,557.08,557.23,2141.0
2025-06-10 10:20:00,557.19,557.19,556.82,556.82,876.0,557.19,557.19,556.82,556.82,876.0
2025-06-10 10:25:00,557.54,558.55,556.99,556.99,1159.0,557.54,558.55,556.99,556.99,1159.0
2025-06-10 10:30:00,556.78,556.78,556.18,556.18,400.0,556.78,556.78,556.18,556.18,400.0
2025-06-10 10:35:00,556.21,556.21,556.2,556.21,100.0,556.21,556.21,556.2,556.21,100.0
2025-06-10 10:40:00,557.06,557.36,557.06,557.36,402.0,557.06,557.36,557.06,557.36,402.0
2025-06-10 10:45:00,556.92,557.19,556.91,557.18,1296.0,556.92,557.19,556.91,557.18,1296.0
2025-06-10 10:50:00,556.22,557.05,556.09,557.04,1418.0,556.22,557.05,556.09,557.04,1418.0
2025-06-10 10:55:00,556.47,556.87,555.79,556.38,1287.0,556.47,556.87,555.79,556.38,1287.0
2025-06-10 11:00:00,556.51,556.52,555.64,555.64,2365.0,556.51,556.52,555.64,555.64,2365.0
2025-06-10 11:05:00,555.41,555.47,554.55,554.97,910.0,555.41,555.47,554.55,554.97,910.0
2025-06-10 11:10:00,554.97,554.97,554.97,554.97,0.0,554.97,554.97,554.97,554.97,0.0
2025-06-10 11:15:00,554.96,554.96,554.96,554.96,100.0,554.96,554.96,554.96,554.96,100.0
2025-06-10 11:20:00,554.48,555.06,554.48,555.06,720.0,554.48,555.06,554.48,555.06,720.0
2025-06-10 11:25:00,554.7,554.7,554.7,554.7,100.0,554.7,554.7,554.7,554.7,100.0
2025-06-10 11:30:00,554.71,554.71,553.2,553.2,2162.0,554.71,554.71,553.2,553.2,2162.0
2025-06-10 11:35:00,554.12,554.91,554.12,554.65,626.0,554.12,554.91,554.12,554.65,626.0
2025-06-10 11:40:00,555.06,555.06,554.34,554.34,310.0,555.06,555.06,554.34,554.34,310.0
2025-06-10 11:45:00,554.5,555.04,554.49,555.04,769.0,554.5,555.04,554.49,555.04,769.0
2025-06-10 11:50:00,554.19,554.42,554.19,554.3,349.0,554.19,554.42,554.19,554.3,349.0
2025-06-10 11:55:00,554.38,554.45,554.37,554.44,335.0,554.38,554.45,554.37,554.44,335.0
2025-06-10 12:00:00,554.92,555.14,554.92,555.13,434.0,554.92,555.14,554.92,555.13,434.0
2025-06-10 12:05:00,554.92,554.92,554.9,554.92,1081.0,554.92,554.92,554.9,554.92,1081.0
2025-06-10 12:10:00,554.89,555.07,554.27,554.27,3995.0,554.89,555.07,554.27,554.27,3995.0
2025-06-10 12:15:00,554.27,554.27,554.27,554.27,0.0,554.27,554.27,554.27,554.27,0.0
2025-06-10 12:20:00,554.27,554.27,553.65,553.65,200.0,554.27,554.27,553.65,553.65,200.0
2025-06-10 12:25:00,553.93,553.93,553.93,553.93,200.0,553.93,553.93,553.93,553.93,200.0
2025-06-10 12:30:00,553.97,553.97,553.58,553.58,206.0,553.97,553.97,553.58,553.58,206.0
2025-06-10 12:35:00,553.9,554.3,553.9,554.3,1397.0,553.9,554.3,553.9,554.3,1397.0
2025-06-10 12:40:00,553.51,553.51,553.49,553.49,300.0,553.51,553.51,553.49,553.49,300.0
2025-06-10 12:45:00,553.32,554.34,553.31,554.34,1430.0,553.32,554.34,553.31,554.34,1430.0
2025-06-10 12:50:00,554.34,554.34,554.34,554.34,0.0,554.34,554.34,554.34,554.34,0.0
2025-06-10 12:55:00,554.35,554.71,554.3,554.71,711.0,554.35,554.71,554.3,554.71,711.0
2025-06-10 13:00:00,554.32,554.32,554.31,554.32,200.0,554.32,554.32,554.31,554.32,200.0
2025-06-10 13:05:00,553.9,553.9,553.9,553.9,101.0,553.9,553.9,553.9,553.9,101.0
2025-06-10 13:10:00,554.66,555.15,554.66,555.15,826.0,554.66,555.15,554.66,555.15,826.0
2025-06-10 13:15:00,554.54,554.55,554.51,554.51,302.0,554.54,554.55,554.51,554.51,302.0
2025-06-10 13:20:00,554.51,554.52,554.51,554.51,195.0,554.51,554.52,554.51,554.51,195.0
2025-06-10 13:25:00,554.15,554.15,554.15,554.15,257.0,554.15,554.15,554.15,554.15,257.0
2025-06-10 13:30:00,554.19,554.68,554.18,554.68,604.0,554.19,554.68,554.18,554.68,604.0
2025-06-10 13:35:00,554.92,554.92,554.75,554.75,200.0,554.92,554.92,554.75,554.75,200.0
2025-06-10 13:40:00,554.33,554.33,554.24,554.33,423.0,554.33,554.33,554.24,554.33,423.0
2025-06-10 13:45:00,553.72,553.72,553.72,553.72,100.0,553.72,553.72,553.72,553.72,100.0
2025-06-10 13:50:00,554.07,554.07,553.73,553.79,1145.0,554.07,554.07,553.73,553.79,1145.0
2025-06-10 13:55:00,553.9,554.18,553.9,554.18,700.0,553.9,554.18,553.9,554.18,700.0
2025-06-10 14:00:00,553.41,554.14,553.41,553.41,800.0,553.41,554.14,553.41,553.41,800.0
2025-06-10 14:05:00,553.5,553.5,553.49,553.5,200.0,553.5,553.5,553.49,553.5,200.0
2025-06-10 14:10:00,553.5,553.5,553.5,553.5,0.0,553.5,553.5,553.5,553.5,0.0
2025-06-10 14:15:00,553.0,553.43,552.78,552.78,479.0,553.0,553.43,552.78,552.78,479.0
2025-06-10 14:20:00,552.71,553.0,552.54,552.92,1204.0,552.71,553.0,552.54,552.92,1204.0
2025-06-10 14:25:00,552.38,552.38,552.38,552.38,100.0,552.38,552.38,552.38,552.38,100.0
2025-06-10 14:30:00,552.69,552.69,552.69,552.69,100.0,552.69,552.69,552.69,552.69,100.0
2025-06-10 14:35:00,552.7,553.2,552.69,553.2,1143.0,552.7,553.2,552.69,553.2,1143.0
2025-06-10 14:40:00,553.2,553.2,552.97,552.97,200.0,553.2,553.2,552.97,552.97,200.0
2025-06-10 14:45:00,553.2,553.2,552.75,552.75,500.0,553.2,553.2,552.75,552.75,500.0
2025-06-10 14:50:00,552.75,553.24,552.75,552.91,1507.0,552.75,553.24,552.75,552.91,1507.0
2025-06-10 14:55:00,553.3,554.13,552.91,554.08,4991.0,553.3,554.13,552.91,554.08,4991.0
2025-06-10 15:00:00,554.44,554.76,554.44,554.75,705.0,554.44,554.76,554.44,554.75,705.0
2025-06-10 15:05:00,554.84,554.84,554.19,554.34,320.0,554.84,554.84,554.19,554.34,320.0
2025-06-10 15:10:00,554.22,554.48,554.22,554.48,844.0,554.22,554.48,554.22,554.48,844.0
2025-06-10 15:15:00,554.05,554.7,554.05,554.51,979.0,554.05,554.7,554.05,554.51,979.0
2025-06-10 15:20:00,554.21,554.21,554.17,554.17,200.0,554.21,554.21,554.17,554.17,200.0
2025-06-10 15:25:00,554.04,554.27,554.04,554.26,300.0,554.04,554.27,554.04,554.26,300.0
2025-06-10 15:30:00,554.26,554.45,553.69,553.86,1117.0,554.26,554.45,553.69,553.86,1117.0
2025-06-10 15:35:00,553.47,553.53,553.23,553.23,1057.0,553.47,553.53,553.23,553.23,1057.0
2025-06-10 15:40:00,553.5,553.5,552.94,552.95,1700.0,553.5,553.5,552.94,552.95,1700.0
2025-06-10 15:45:00,552.93,553.31,552.92,553.21,1851.0,552.93,553.31,552.92,553.21,1851.0
2025-06-10 15:50:00,552.93,553.86,552.9,553.67,2135.0,552.93,553.86,552.9,553.67,2135.0
2025-06-10 15:55:00,553.93,554.61,553.91,554.17,7923.0,553.93,554.61,553.91,554.17,7923.0
2025-06-11 09:30:00,555.11,555.61,552.44,553.12,7981.0,555.11,555.61,552.44,553.12,7981.0
2025-06-11 09:35:00,552.15,552.15,549.67,551.0,743.0,552.15,552.15,549.67,551.0,743.0
2025-06-11 09:40:00,549.65,549.66,549.65,549.65,400.0,549.65,549.66,549.65,549.65,400.0
2025-06-11 09:45:00,550.93,551.73,550.69,551.73,807.0,550.93,551.73,550.69,551.73,807.0
2025-06-11 09:50:00,551.66,551.66,551.66,551.66,100.0,551.66,551.66,551.66,551.66,100.0
2025-06-11 09:55:00,551.69,552.95,551.53,552.95,834.0,551.69,552.95,551.53,552.95,834.0
2025-06-11 10:00:00,551.8,552.12,551.8,552.12,2006.0,551.8,552.12,551.8,552.12,2006.0
2025-06-11 10:05:00,552.01,552.02,550.73,551.34,1842.0,552.01,552.02,550.73,551.34,1842.0
2025-06-11 10:10:00,551.34,551.49,549.96,550.92,5641.0,551.34,551.49,549.96,550.92,5641.0
2025-06-11 10:15:00,551.09,552.45,551.08,552.23,2345.0,551.09,552.45,551.08,552.23,2345.0
2025-06-11 10:20:00,552.23,553.21,552.18,553.01,1517.0,552.23,553.21,552.18,553.01,1517.0
2025-06-11 10:25:00,553.17,553.65,552.6,553.45,2800.0,553.17,553.65,552.6,553.45,2800.0
2025-06-11 10:30:00,553.45,553.58,553.45,553.52,648.0,553.45,553.58,553.45,553.52,648.0
2025-06-11 10:35:00,553.46,553.7,553.15,553.7,3501.0,553.46,553.7,553.15,553.7,3501.0
2025-06-11 10:40:00,553.82,555.38,553.82,554.94,800.0,553.82,555.38,553.82,554.94,800.0
2025-06-11 10:45:00,555.56,555.92,555.55,555.92,743.0,555.56,555.92,555.55,555.92,743.0
2025-06-11 10:50:00,555.92,555.92,555.92,555.92,0.0,555.92,555.92,555.92,555.92,0.0
2025-06-11 10:55:00,556.0,556.0,554.97,555.01,400.0,556.0,556.0,554.97,555.01,400.0
2025-06-11 11:00:00,555.77,555.91,555.77,555.9,300.0,555.77,555.91,555.77,555.9,300.0
2025-06-11 11:05:00,556.76,556.76,556.21,556.22,817.0,556.76,556.76,556.21,556.22,817.0
2025-06-11 11:10:00,555.47,556.28,555.47,556.22,406.0,555.47,556.28,555.47,556.22,406.0
2025-06-11 11:15:00,556.72,557.09,556.72,557.09,600.0,556.72,557.09,556.72,557.09,600.0
2025-06-11 11:20:00,556.84,556.84,556.09,556.09,200.0,556.84,556.84,556.09,556.09,200.0
2025-06-11 11:25:00,556.84,556.84,556.47,556.47,300.0,556.84,556.84,556.47,556.47,300.0
2025-06-11 11:30:00,556.3,556.51,555.9,555.9,709.0,556.3,556.51,555.9,555.9,709.0
2025-06-11 11:35:00,556.42,556.5,556.42,556.5,701.0,556.42,556.5,556.42,556.5,701.0
2025-06-11 11:40:00,556.5,556.5,556.5,556.5,0.0,556.5,556.5,556.5,556.5,0.0
2025-06-11 11:45:00,556.91,556.92,555.98,555.98,513.0,556.91,556.92,555.98,555.98,513.0
2025-06-11 11:50:00,556.21,557.05,556.21,557.05,2136.0,556.21,557.05,556.21,557.05,2136.0
2025-06-11 11:55:00,556.5,556.54,556.5,556.54,257.0,556.5,556.54,556.5,556.54,257.0
2025-06-11 12:00:00,556.01,556.01,555.41,555.76,1023.0,556.01,556.01,555.41,555.76,1023.0
2025-06-11 12:05:00,555.42,555.42,554.64,554.64,617.0,555.42,555.42,554.64,554.64,617.0
2025-06-11 12:10:00,554.93,555.67,554.71,555.58,789.0,554.93,555.67,554.71,555.58,789.0
2025-06-11 12:15:00,555.75,555.76,555.23,555.23,400.0,555.75,555.76,555.23,555.23,400.0
2025-06-11 12:20:00,554.55,554.55,554.45,554.45,200.0,554.55,554.55,554.45,554.45,200.0
2025-06-11 12:25:00,555.38,556.16,554.71,556.16,647.0,555.38,556.16,554.71,556.16,647.0
2025-06-11 12:30:00,556.15,556.16,556.15,556.15,131.0,556.15,556.16,556.15,556.15,131.0
2025-06-11 12:35:00,555.43,555.43,554.89,554.96,700.0,555.43,555.43,554.89,554.96,700.0
2025-06-11 12:40:00,555.12,555.12,555.12,555.12,100.0,555.12,555.12,555.12,555.12,100.0
2025-06-11 12:45:00,555.2,555.81,555.12,555.81,1640.0,555.2,555.81,555.12,555.81,1640.0
2025-06-11 12:50:00,555.7,555.97,555.69,555.7,920.0,555.7,555.97,555.69,555.7,920.0
2025-06-11 12:55:00,555.27,556.16,555.26,556.07,695.0,555.27,556.16,555.26,556.07,695.0
2025-06-11 13:00:00,556.03,556.5,556.03,556.5,576.0,556.03,556.5,556.03,556.5,576.0
2025-06-11 13:05:00,556.09,556.3,555.71,555.71,400.0,556.09,556.3,555.71,555.71,400.0
2025-06-11 13:10:00,555.88,556.09,555.58,555.58,1730.0,555.88,556.09,555.58,555.58,1730.0
2025-06-11 13:15:00,555.27,555.68,555.27,555.27,903.0,555.27,555.68,555.27,555.27,903.0
2025-06-11 13:20:00,555.68,555.68,555.68,555.68,100.0,555.68,555.68,555.68,555.68,100.0
2025-06-11 13:25:00,556.12,556.28,556.08,556.24,1428.0,556.12,556.28,556.08,556.24,1428.0
2025-06-11 13:30:00,556.13,556.13,556.12,556.13,100.0,556.13,556.13,556.12,556.13,100.0
2025-06-11 13:35:00,555.81,556.13,555.79,556.06,1100.0,555.81,556.13,555.79,556.06,1100.0
2025-06-11 13:40:00,556.6,556.6,555.22,556.11,1000.0,556.6,556.6,555.22,556.11,1000.0
2025-06-11 13:45:00,555.63,555.7,555.43,555.53,1379.0,555.63,555.7,555.43,555.53,1379.0
2025-06-11 13:50:00,555.41,555.47,555.41,555.41,440.0,555.41,555.47,555.41,555.41,440.0
2025-06-11 13:55:00,555.03,555.03,554.8,554.8,400.0,555.03,555.03,554.8,554.8,400.0
2025-06-11 14:00:00,554.7,554.7,552.77,553.18,3393.0,554.7,554.7,552.77,553.18,3393.0
2025-06-11 14:05:00,553.61,553.61,552.03,552.03,3204.0,553.61,553.61,552.03,552.03,3204.0
2025-06-11 14:10:00,552.27,552.47,551.07,551.53,3999.0,552.27,552.47,551.07,551.53,3999.0
2025-06-11 14:15:00,551.22,551.22,549.82,550.46,400.0,551.22,551.22,549.82,550.46,400.0
2025-06-11 14:20:00,550.46,550.46,550.46,550.46,0.0,550.46,550.46,550.46,550.46,0.0
2025-06-11 14:25:00,549.54,549.6,548.69,548.81,2159.0,549.54,549.6,548.69,548.81,2159.0
2025-06-11 14:30:00,548.9,549.66,548.9,549.66,1961.0,548.9,549.66,548.9,549.66,1961.0
2025-06-11 14:35:00,549.67,550.25,549.67,549.97,1152.0,549.67,550.25,549.67,549.97,1152.0
2025-06-11 14:40:00,549.22,549.95,549.1,549.95,700.0,549.22,549.95,549.1,549.95,700.0
2025-06-11 14:45:00,549.28,549.28,549.28,549.28,100.0,549.28,549.28,549.28,549.28,100.0
2025-06-11 14:50:00,549.76,549.76,549.0,549.0,600.0,549.76,549.76,549.0,549.0,600.0
2025-06-11 14:55:00,548.47,548.62,548.11,548.11,500.0,548.47,548.62,548.11,548.11,500.0
2025-06-11 15:00:00,547.32,548.13,547.31,547.78,1582.0,547.32,548.13,547.31,547.78,1582.0
2025-06-11 15:05:00,548.33,548.33,548.33,548.33,100.0,548.33,548.33,548.33,548.33,100.0
2025-06-11 15:10:00,548.73,548.73,547.95,547.99,400.0,548.73,548.73,547.95,547.99,400.0
2025-06-11 15:15:00,548.37,548.37,547.93,548.0,503.0,548.37,548.37,547.93,548.0,503.0
2025-06-11 15:20:00,547.08,547.8,547.07,547.44,2941.0,547.08,547.8,547.07,547.44,2941.0
2025-06-11 15:25:00,547.7,547.8,546.52,546.9,2367.0,547.7,547.8,546.52,546.9,2367.0
2025-06-11 15:30:00,546.64,546.65,544.51,544.51,1207.0,546.64,546.65,544.51,544.51,1207.0
2025-06-11 15:35:00,544.69,544.84,543.93,544.5,3995.0,544.69,544.84,543.93,544.5,3995.0
2025-06-11 15:40:00,544.38,545.19,544.2,544.73,2284.0,544.38,545.19,544.2,544.73,2284.0
2025-06-11 15:45:00,544.94,544.95,544.16,544.16,1936.0,544.94,544.95,544.16,544.16,1936.0
2025-06-11 15:50:00,544.51,546.23,544.51,545.9,6409.0,544.51,546.23,544.51,545.9,6409.0
2025-06-11 15:55:00,546.31,546.97,545.76,545.82,19496.0,546.31,546.97,545.76,545.82,19496.0
2025-06-12 09:30:00,544.01,545.34,541.0,541.0,4084.0,544.01,545.34,541.0,541.0,4084.0
2025-06-12 09:35:00,542.26,545.06,541.36,544.11,7286.0,542.26,545.06,541.36,544.11,7286.0
2025-06-12 09:40:00,543.34,545.57,543.34,544.88,877.0,543.34,545.57,543.34,544.88,877.0
2025-06-12 09:45:00,544.88,544.88,544.88,544.88,0.0,544.88,544.88,544.88,544.88,0.0
2025-06-12 09:50:00,548.98,548.98,545.78,547.13,446.0,548.98,548.98,545.78,547.13,446.0
2025-06-12 09:55:00,548.14,548.14,546.91,546.91,400.0,548.14,548.14,546.91,546.91,400.0
2025-06-12 10:00:00,547.74,548.42,547.34,547.34,400.0,547.74,548.42,547.34,547.34,400.0
2025-06-12 10:05:00,548.67,550.36,548.24,550.08,1154.0,548.67,550.36,548.24,550.08,1154.0
2025-06-12 10:10:00,550.08,550.08,550.08,550.08,0.0,550.08,550.08,550.08,550.08,0.0
2025-06-12 10:15:00,548.79,549.52,548.79,549.52,248.0,548.79,549.52,548.79,549.52,248.0
2025-06-12 10:20:00,549.52,549.52,549.52,549.52,0.0,549.52,549.52,549.52,549.52,0.0
2025-06-12 10:25:00,550.48,550.62,550.47,550.62,400.0,550.48,550.62,550.47,550.62,400.0
2025-06-12 10:30:00,550.54,551.25,550.54,551.25,308.0,550.54,551.25,550.54,551.25,308.0
2025-06-12 10:35:00,550.33,551.25,550.33,551.25,460.0,550.33,551.25,550.33,551.25,460.0
2025-06-12 10:40:00,551.95,551.95,550.77,550.77,429.0,551.95,551.95,550.77,550.77,429.0
2025-06-12 10:45:00,550.77,550.77,550.77,550.77,0.0,550.77,550.77,550.77,550.77,0.0
2025-06-12 10:50:00,551.38,551.38,551.37,551.38,100.0,551.38,551.38,551.37,551.38,100.0
2025-06-12 10:55:00,551.08,551.42,551.08,551.31,383.0,551.08,551.42,551.08,551.31,383.0
2025-06-12 11:00:00,551.9,551.91,551.9,551.9,100.0,551.9,551.91,551.9,551.9,100.0
2025-06-12 11:05:00,550.97,550.97,550.33,550.33,546.0,550.97,550.97,550.33,550.33,546.0
2025-06-12 11:10:00,550.26,551.37,550.26,551.37,1550.0,550.26,551.37,550.26,551.37,1550.0
2025-06-12 11:15:00,551.37,551.37,551.37,551.37,0.0,551.37,551.37,551.37,551.37,0.0
2025-06-12 11:20:00,551.32,551.61,550.87,551.23,618.0,551.32,551.61,550.87,551.23,618.0
2025-06-12 11:25:00,551.57,552.43,551.57,552.43,1384.0,551.57,552.43,551.57,552.43,1384.0
2025-06-12 11:30:00,552.4,553.15,552.39,552.89,1441.0,552.4,553.15,552.39,552.89,1441.0
2025-06-12 11:35:00,552.27,552.57,551.8,551.8,574.0,552.27,552.57,551.8,551.8,574.0
2025-06-12 11:40:00,551.54,551.54,550.36,550.36,1544.0,551.54,551.54,550.36,550.36,1544.0
2025-06-12 11:45:00,550.45,550.48,550.44,550.48,300.0,550.45,550.48,550.44,550.48,300.0
2025-06-12 11:50:00,550.69,550.69,550.68,550.69,100.0,550.69,550.69,550.68,550.69,100.0
2025-06-12 11:55:00,550.75,551.24,550.39,551.24,3294.0,550.75,551.24,550.39,551.24,3294.0
2025-06-12 12:00:00,551.74,551.74,551.62,551.63,300.0,551.74,551.74,551.62,551.63,300.0
2025-06-12 12:05:00,551.86,551.95,551.5,551.95,1054.0,551.86,551.95,551.5,551.95,1054.0
2025-06-12 12:10:00,552.38,552.38,552.08,552.09,720.0,552.38,552.38,552.08,552.09,720.0
2025-06-12 12:15:00,551.82,551.98,551.6,551.61,308.0,551.82,551.98,551.6,551.61,308.0
2025-06-12 12:20:00,551.66,552.08,551.66,552.06,400.0,551.66,552.08,551.66,552.06,400.0
2025-06-12 12:25:00,551.87,551.88,551.82,551.82,754.0,551.87,551.88,551.82,551.82,754.0
2025-06-12 12:30:00,551.27,551.27,551.2,551.2,200.0,551.27,551.27,551.2,551.2,200.0
2025-06-12 12:35:00,551.76,552.44,551.76,552.21,1876.0,551.76,552.44,551.76,552.21,1876.0
2025-06-12 12:40:00,552.19,552.19,552.19,552.19,100.0,552.19,552.19,552.19,552.19,100.0
2025-06-12 12:45:00,552.19,552.19,552.19,552.19,0.0,552.19,552.19,552.19,552.19,0.0
2025-06-12 12:50:00,552.41,552.69,552.41,552.69,300.0,552.41,552.69,552.41,552.69,300.0
2025-06-12 12:55:00,552.2,552.5,552.2,552.49,296.0,552.2,552.5,552.2,552.49,296.0
2025-06-12 13:00:00,552.72,553.48,552.71,553.48,414.0,552.72,553.48,552.71,553.48,414.0
2025-06-12 13:05:00,552.86,552.86,552.85,552.86,148.0,552.86,552.86,552.85,552.86,148.0
2025-06-12 13:10:00,553.16,553.16,553.16,553.16,200.0,553.16,553.16,553.16,553.16,200.0
2025-06-12 13:15:00,552.95,553.54,552.95,553.54,420.0,552.95,553.54,552.95,553.54,420.0
2025-06-12 13:20:00,553.15,553.16,553.15,553.15,100.0,553.15,553.16,553.15,553.15,100.0
2025-06-12 13:25:00,553.08,553.57,552.9,552.9,1104.0,553.08,553.57,552.9,552.9,1104.0
2025-06-12 13:30:00,553.66,553.79,553.66,553.79,300.0,553.66,553.79,553.66,553.79,300.0
2025-06-12 13:35:00,553.79,553.79,553.79,553.79,0.0,553.79,553.79,553.79,553.79,0.0
2025-06-12 13:40:00,553.6,553.92,553.07,553.64,2500.0,553.6,553.92,553.07,553.64,2500.0
2025-06-12 13:45:00,553.59,553.65,553.31,553.65,302.0,553.59,553.65,553.31,553.65,302.0
2025-06-12 13:50:00,553.65,553.65,553.65,553.65,0.0,553.65,553.65,553.65,553.65,0.0
2025-06-12 13:55:00,553.15,553.22,553.15,553.22,200.0,553.15,553.22,553.15,553.22,200.0
2025-06-12 14:00:00,553.5,553.75,553.17,553.17,1209.0,553.5,553.75,553.17,553.17,1209.0
2025-06-12 14:05:00,553.06,553.41,553.05,553.38,429.0,553.06,553.41,553.05,553.38,429.0
2025-06-12 14:10:00,552.92,553.22,552.69,553.19,829.0,552.92,553.22,552.69,553.19,829.0
2025-06-12 14:15:00,553.19,553.19,553.19,553.19,0.0,553.19,553.19,553.19,553.19,0.0
2025-06-12 14:20:00,552.53,552.6,552.18,552.18,856.0,552.53,552.6,552.18,552.18,856.0
2025-06-12 14:25:00,552.13,552.13,552.13,552.13,100.0,552.13,552.13,552.13,552.13,100.0
2025-06-12 14:30:00,552.43,552.43,552.39,552.39,337.0,552.43,552.43,552.39,552.39,337.0
2025-06-12 14:35:00,552.39,552.39,552.39,552.39,0.0,552.39,552.39,552.39,552.39,0.0
2025-06-12 14:40:00,552.12,552.21,552.06,552.2,727.0,552.12,552.21,552.06,552.2,727.0
2025-06-12 14:45:00,552.08,552.37,552.07,552.37,300.0,552.08,552.37,552.07,552.37,300.0
2025-06-12 14:50:00,552.37,552.37,552.37,552.37,0.0,552.37,552.37,552.37,552.37,0.0
2025-06-12 14:55:00,552.39,552.4,551.77,552.08,682.0,552.39,552.4,551.77,552.08,682.0
2025-06-12 15:00:00,552.34,552.37,552.33,552.37,300.0,552.34,552.37,552.33,552.37,300.0
2025-06-12 15:05:00,551.92,552.14,551.91,551.91,381.0,551.92,552.14,551.91,551.91,381.0
2025-06-12 15:10:00,551.96,552.29,551.96,552.11,800.0,551.96,552.29,551.96,552.11,800.0
2025-06-12 15:15:00,551.98,551.98,551.75,551.75,220.0,551.98,551.98,551.75,551.75,220.0
2025-06-12 15:20:00,551.87,551.88,551.25,551.39,2261.0,551.87,551.88,551.25,551.39,2261.0
2025-06-12 15:25:00,551.27,551.28,551.05,551.06,300.0,551.27,551.28,551.05,551.06,300.0
2025-06-12 15:30:00,551.12,551.48,551.12,551.48,2310.0,551.12,551.48,551.12,551.48,2310.0
2025-06-12 15:35:00,551.05,551.19,551.02,551.19,576.0,551.05,551.19,551.02,551.19,576.0
2025-06-12 15:40:00,551.13,551.46,551.12,551.22,900.0,551.13,551.46,551.12,551.22,900.0
2025-06-12 15:45:00,551.31,551.48,551.14,551.46,706.0,551.31,551.48,551.14,551.46,706.0
2025-06-12 15:50:00,551.12,551.97,551.12,551.67,3533.0,551.12,551.97,551.12,551.67,3533.0
2025-06-12 15:55:00,551.94,553.02,551.89,552.84,5187.0,551.94,553.02,551.89,552.84,5187.0
2025-06-13 09:30:00,548.47,548.69,543.36,547.13,2854.0,548.47,548.69,543.36,547.13,2854.0
2025-06-13 09:35:00,548.19,548.19,548.19,548.19,100.0,548.19,548.19,548.19,548.19,100.0
2025-06-13 09:40:00,548.02,548.26,548.02,548.26,200.0,548.02,548.26,548.02,548.26,200.0
2025-06-13 09:45:00,545.46,546.89,544.49,544.49,3546.0,545.46,546.89,544.49,544.49,3546.0
2025-06-13 09:50:00,545.34,545.34,545.33,545.34,127.0,545.34,545.34,545.33,545.34,127.0
2025-06-13 09:55:00,545.19,545.69,544.87,545.34,2808.0,545.19,545.69,544.87,545.34,2808.0
2025-06-13 10:00:00,545.36,546.61,544.53,545.52,5167.0,545.36,546.61,544.53,545.52,5167.0
2025-06-13 10:05:00,545.36,546.66,545.35,546.66,815.0,545.36,546.66,545.35,546.66,815.0
2025-06-13 10:10:00,547.23,547.76,546.34,546.47,2027.0,547.23,547.76,546.34,546.47,2027.0
2025-06-13 10:15:00,546.3,546.89,546.02,546.89,800.0,546.3,546.89,546.02,546.89,800.0
2025-06-13 10:20:00,545.76,545.96,545.2,545.2,1040.0,545.76,545.96,545.2,545.2,1040.0
2025-06-13 10:25:00,544.06,544.06,544.05,544.05,405.0,544.06,544.06,544.05,544.05,405.0
2025-06-13 10:30:00,543.4,544.63,543.4,544.29,734.0,543.4,544.63,543.4,544.29,734.0
2025-06-13 10:35:00,542.84,544.77,542.83,544.29,3642.0,542.84,544.77,542.83,544.29,3642.0
2025-06-13 10:40:00,544.82,545.29,543.36,543.36,1423.0,544.82,545.29,543.36,543.36,1423.0
2025-06-13 10:45:00,543.87,543.87,542.68,542.69,638.0,543.87,543.87,542.68,542.69,638.0
2025-06-13 10:50:00,542.98,544.74,542.56,544.74,3446.0,542.98,544.74,542.56,544.74,3446.0
2025-06-13 10:55:00,544.53,545.2,544.34,545.2,554.0,544.53,545.2,544.34,545.2,554.0
2025-06-13 11:00:00,545.84,545.84,545.84,545.84,100.0,545.84,545.84,545.84,545.84,100.0
2025-06-13 11:05:00,545.84,545.84,545.84,545.84,0.0,545.84,545.84,545.84,545.84,0.0
2025-06-13 11:10:00,545.53,546.13,545.53,545.73,600.0,545.53,546.13,545.53,545.73,600.0
2025-06-13 11:15:00,545.73,546.22,545.73,546.17,700.0,545.73,546.22,545.73,546.17,700.0
2025-06-13 11:20:00,546.83,547.44,546.82,546.82,792.0,546.83,547.44,546.82,546.82,792.0
2025-06-13 11:25:00,546.93,546.93,546.93,546.93,100.0,546.93,546.93,546.93,546.93,100.0
2025-06-13 11:30:00,547.02,547.87,547.02,547.87,1027.0,547.02,547.87,547.02,547.87,1027.0
2025-06-13 11:35:00,547.73,547.74,547.28,547.74,742.0,547.73,547.74,547.28,547.74,742.0
2025-06-13 11:40:00,548.2,548.2,548.2,548.2,100.0,548.2,548.2,548.2,548.2,100.0
2025-06-13 11:45:00,548.42,548.8,548.42,548.8,200.0,548.42,548.8,548.42,548.8,200.0
2025-06-13 11:50:00,548.41,548.53,548.41,548.46,324.0,548.41,548.53,548.41,548.46,324.0
2025-06-13 11:55:00,548.73,549.03,548.25,548.5,1383.0,548.73,549.03,548.25,548.5,1383.0
2025-06-13 12:00:00,548.45,548.45,548.35,548.36,329.0,548.45,548.45,548.35,548.36,329.0
2025-06-13 12:05:00,548.73,548.73,548.73,548.73,100.0,548.73,548.73,548.73,548.73,100.0
2025-06-13 12:10:00,549.19,549.19,549.19,549.19,100.0,549.19,549.19,549.19,549.19,100.0
2025-06-13 12:15:00,549.19,549.19,549.19,549.19,0.0,549.19,549.19,549.19,549.19,0.0
2025-06-13 12:20:00,548.89,549.08,548.89,549.08,738.0,548.89,549.08,548.89,549.08,738.0
2025-06-13 12:25:00,549.36,549.41,548.26,548.26,920.0,549.36,549.41,548.26,548.26,920.0
2025-06-13 12:30:00,548.87,548.87,548.86,548.87,100.0,548.87,548.87,548.86,548.87,100.0
2025-06-13 12:35:00,548.16,548.16,547.69,547.69,739.0,548.16,548.16,547.69,547.69,739.0
2025-06-13 12:40:00,547.69,547.98,547.56,547.56,1360.0,547.69,547.98,547.56,547.56,1360.0
2025-06-13 12:45:00,547.6,547.6,546.78,546.97,600.0,547.6,547.6,546.78,546.97,600.0
2025-06-13 12:50:00,547.3,547.88,547.3,547.88,200.0,547.3,547.88,547.3,547.88,200.0
2025-06-13 12:55:00,548.14,548.14,548.14,548.14,100.0,548.14,548.14,548.14,548.14,100.0
2025-06-13 13:00:00,548.14,548.14,548.14,548.14,0.0,548.14,548.14,548.14,548.14,0.0
2025-06-13 13:05:00,547.8,548.0,547.8,548.0,200.0,547.8,548.0,547.8,548.0,200.0
2025-06-13 13:10:00,546.59,547.15,546.59,547.15,201.0,546.59,547.15,546.59,547.15,201.0
2025-06-13 13:15:00,546.67,546.7,546.67,546.7,200.0,546.67,546.7,546.67,546.7,200.0
2025-06-13 13:20:00,547.34,547.34,546.94,546.95,400.0,547.34,547.34,546.94,546.95,400.0
2025-06-13 13:25:00,546.95,546.95,546.95,546.95,0.0,546.95,546.95,546.95,546.95,0.0
2025-06-13 13:30:00,546.55,546.55,546.55,546.55,100.0,546.55,546.55,546.55,546.55,100.0
2025-06-13 13:35:00,545.55,545.82,545.29,545.29,664.0,545.55,545.82,545.29,545.29,664.0
2025-06-13 13:40:00,545.28,545.63,545.12,545.35,900.0,545.28,545.63,545.12,545.35,900.0
2025-06-13 13:45:00,545.35,545.35,545.35,545.35,0.0,545.35,545.35,545.35,545.35,0.0
2025-06-13 13:50:00,545.29,545.93,545.28,545.46,1191.0,545.29,545.93,545.28,545.46,1191.0
2025-06-13 13:55:00,545.46,545.46,545.46,545.46,0.0,545.46,545.46,545.46,545.46,0.0
2025-06-13 14:00:00,545.48,545.48,544.32,544.32,507.0,545.48,545.48,544.32,544.32,507.0
2025-06-13 14:05:00,544.29,544.82,543.73,543.74,519.0,544.29,544.82,543.73,543.74,519.0
2025-06-13 14:10:00,543.74,543.74,543.74,543.74,0.0,543.74,543.74,543.74,543.74,0.0
2025-06-13 14:15:00,543.09,543.09,543.09,543.09,100.0,543.09,543.09,543.09,543.09,100.0
2025-06-13 14:20:00,542.74,542.75,542.27,542.27,309.0,542.74,542.75,542.27,542.27,309.0
2025-06-13 14:25:00,541.8,541.8,541.64,541.64,303.0,541.8,541.8,541.64,541.64,303.0
2025-06-13 14:30:00,541.91,541.91,541.65,541.65,200.0,541.91,541.91,541.65,541.65,200.0
2025-06-13 14:35:00,541.25,541.25,540.69,540.69,300.0,541.25,541.25,540.69,540.69,300.0
2025-06-13 14:40:00,540.3,541.4,540.3,540.97,5110.0,540.3,541.4,540.3,540.97,5110.0
2025-06-13 14:45:00,541.49,541.61,541.49,541.61,200.0,541.49,541.61,541.49,541.61,200.0
2025-06-13 14:50:00,541.72,542.27,541.72,542.27,400.0,541.72,542.27,541.72,542.27,400.0
2025-06-13 14:55:00,542.59,542.59,542.45,542.45,300.0,542.59,542.59,542.45,542.45,300.0
2025-06-13 15:00:00,542.36,542.36,541.63,541.63,400.0,542.36,542.36,541.63,541.63,400.0
2025-06-13 15:05:00,542.77,542.82,542.77,542.82,200.0,542.77,542.82,542.77,542.82,200.0
2025-06-13 15:10:00,542.72,542.79,542.62,542.79,300.0,542.72,542.79,542.62,542.79,300.0
2025-06-13 15:15:00,542.79,542.79,542.79,542.79,0.0,542.79,542.79,542.79,542.79,0.0
2025-06-13 15:20:00,542.55,542.55,541.83,541.83,700.0,542.55,542.55,541.83,541.83,700.0
2025-06-13 15:25:00,541.82,541.82,541.18,541.18,586.0,541.82,541.82,541.18,541.18,586.0
2025-06-13 15:30:00,541.08,541.39,540.76,541.17,2600.0,541.08,541.39,540.76,541.17,2600.0
2025-06-13 15:35:00,541.17,541.52,541.13,541.23,1399.0,541.17,541.52,541.13,541.23,1399.0
2025-06-13 15:40:00,541.12,541.61,540.73,540.74,791.0,541.12,541.61,540.73,540.74,791.0
2025-06-13 15:45:00,541.05,541.73,540.75,541.69,2100.0,541.05,541.73,540.75,541.69,2100.0
2025-06-13 15:50:00,541.76,542.19,541.76,542.19,1230.0,541.76,542.19,541.76,542.19,1230.0
2025-06-13 15:55:00,542.26,542.35,541.39,542.27,11746.0,542.26,542.35,541.39,542.27,11746.0
2025-06-16 09:30:00,540.41,545.92,540.2,545.56,5792.0,540.41,545.92,540.2,545.56,5792.0
2025-06-16 09:35:00,545.54,545.56,540.8,540.8,934.0,545.54,545.56,540.8,540.8,934.0
2025-06-16 09:40:00,540.58,541.24,540.58,541.24,340.0,540.58,541.24,540.58,541.24,340.0
2025-06-16 09:45:00,543.14,543.14,541.77,542.95,318.0,543.14,543.14,541.77,542.95,318.0
2025-06-16 09:50:00,542.38,544.28,542.12,544.27,1500.0,542.38,544.28,542.12,544.27,1500.0
2025-06-16 09:55:00,544.28,544.28,544.28,544.28,100.0,544.28,544.28,544.28,544.28,100.0
2025-06-16 10:00:00,543.62,543.96,543.37,543.96,500.0,543.62,543.96,543.37,543.96,500.0
2025-06-16 10:05:00,544.66,546.19,544.66,546.19,469.0,544.66,546.19,544.66,546.19,469.0
2025-06-16 10:10:00,545.43,545.69,545.3,545.3,550.0,545.43,545.69,545.3,545.3,550.0
2025-06-16 10:15:00,546.17,546.18,545.81,546.05,1154.0,546.17,546.18,545.81,546.05,1154.0
2025-06-16 10:20:00,544.99,545.15,544.1,544.1,1274.0,544.99,545.15,544.1,544.1,1274.0
2025-06-16 10:25:00,543.22,543.22,541.97,542.69,1049.0,543.22,543.22,541.97,542.69,1049.0
2025-06-16 10:30:00,543.25,544.6,543.25,544.6,1905.0,543.25,544.6,543.25,544.6,1905.0
2025-06-16 10:35:00,544.61,545.8,544.29,544.99,1322.0,544.61,545.8,544.29,544.99,1322.0
2025-06-16 10:40:00,544.06,545.09,544.05,545.09,1113.0,544.06,545.09,544.05,545.09,1113.0
2025-06-16 10:45:00,544.9,546.16,544.9,546.09,1779.0,544.9,546.16,544.9,546.09,1779.0
2025-06-16 10:50:00,546.48,546.8,545.13,545.29,3011.0,546.48,546.8,545.13,545.29,3011.0
2025-06-16 10:55:00,545.72,545.72,544.74,544.75,1055.0,545.72,545.72,544.74,544.75,1055.0
2025-06-16 11:00:00,544.37,544.37,544.37,544.37,136.0,544.37,544.37,544.37,544.37,136.0
2025-06-16 11:05:00,544.37,544.37,543.39,543.76,868.0,544.37,544.37,543.39,543.76,868.0
2025-06-16 11:10:00,544.0,544.01,544.0,544.0,100.0,544.0,544.01,544.0,544.0,100.0
2025-06-16 11:15:00,544.34,545.2,544.33,544.61,621.0,544.34,545.2,544.33,544.61,621.0
2025-06-16 11:20:00,544.61,545.07,544.61,544.82,401.0,544.61,545.07,544.61,544.82,401.0
2025-06-16 11:25:00,544.43,544.43,544.0,544.25,900.0,544.43,544.43,544.0,544.25,900.0
2025-06-16 11:30:00,544.04,544.05,543.58,543.59,734.0,544.04,544.05,543.58,543.59,734.0
2025-06-16 11:35:00,544.02,544.02,543.36,543.37,259.0,544.02,544.02,543.36,543.37,259.0
2025-06-16 11:40:00,543.5,543.51,543.5,543.5,200.0,543.5,543.51,543.5,543.5,200.0
2025-06-16 11:45:00,543.25,543.5,543.1,543.42,515.0,543.25,543.5,543.1,543.42,515.0
2025-06-16 11:50:00,543.1,543.27,542.66,542.66,564.0,543.1,543.27,542.66,542.66,564.0
2025-06-16 11:55:00,542.23,542.23,542.06,542.06,200.0,542.23,542.23,542.06,542.06,200.0
2025-06-16 12:00:00,542.06,542.06,542.06,542.06,0.0,542.06,542.06,542.06,542.06,0.0
2025-06-16 12:05:00,542.1,542.66,541.79,542.66,2141.0,542.1,542.66,541.79,542.66,2141.0
2025-06-16 12:10:00,542.82,543.11,542.81,543.11,234.0,542.82,543.11,542.81,543.11,234.0
2025-06-16 12:15:00,543.11,544.03,543.11,543.56,807.0,543.11,544.03,543.11,543.56,807.0
2025-06-16 12:20:00,543.46,543.47,543.06,543.07,1500.0,543.46,543.47,543.06,543.07,1500.0
2025-06-16 12:25:00,543.45,543.45,543.44,543.45,100.0,543.45,543.45,543.44,543.45,100.0
2025-06-16 12:30:00,542.96,542.96,542.96,542.96,226.0,542.96,542.96,542.96,542.96,226.0
2025-06-16 12:35:00,543.25,543.26,543.02,543.02,368.0,543.25,543.26,543.02,543.02,368.0
2025-06-16 12:40:00,542.74,542.74,542.47,542.47,1245.0,542.74,542.74,542.47,542.47,1245.0
2025-06-16 12:45:00,542.63,542.89,542.49,542.49,1568.0,542.63,542.89,542.49,542.49,1568.0
2025-06-16 12:50:00,542.48,543.07,542.48,542.63,1407.0,542.48,543.07,542.48,542.63,1407.0
2025-06-16 12:55:00,542.0,542.0,542.0,542.0,100.0,542.0,542.0,542.0,542.0,100.0
2025-06-16 13:00:00,542.0,542.0,542.0,542.0,0.0,542.0,542.0,542.0,542.0,0.0
2025-06-16 13:05:00,541.97,542.4,541.97,542.4,500.0,541.97,542.4,541.97,542.4,500.0
2025-06-16 13:10:00,542.58,543.04,542.56,542.56,710.0,542.58,543.04,542.56,542.56,710.0
2025-06-16 13:15:00,543.07,543.07,542.96,542.96,300.0,543.07,543.07,542.96,542.96,300.0
2025-06-16 13:20:00,542.9,543.24,542.86,543.08,1477.0,542.9,543.24,542.86,543.08,1477.0
2025-06-16 13:25:00,542.89,543.48,542.89,543.3,602.0,542.89,543.48,542.89,543.3,602.0
2025-06-16 13:30:00,543.3,543.3,543.3,543.3,0.0,543.3,543.3,543.3,543.3,0.0
2025-06-16 13:35:00,543.27,543.34,543.27,543.33,507.0,543.27,543.34,543.27,543.33,507.0
2025-06-16 13:40:00,543.53,543.53,543.53,543.53,221.0,543.53,543.53,543.53,543.53,221.0
2025-06-16 13:45:00,543.44,543.44,543.43,543.44,100.0,543.44,543.44,543.43,543.44,100.0
2025-06-16 13:50:00,543.63,543.64,543.63,543.63,1000.0,543.63,543.64,543.63,543.63,1000.0
2025-06-16 13:55:00,541.96,541.96,541.96,541.96,100.0,541.96,541.96,541.96,541.96,100.0
2025-06-16 14:00:00,541.96,542.96,541.85,542.44,3054.0,541.96,542.96,541.85,542.44,3054.0
2025-06-16 14:05:00,542.73,542.91,542.54,542.54,500.0,542.73,542.91,542.54,542.54,500.0
2025-06-16 14:10:00,542.72,543.03,542.71,543.02,1162.0,542.72,543.03,542.71,543.02,1162.0
2025-06-16 14:15:00,542.81,542.89,542.81,542.88,500.0,542.81,542.89,542.81,542.88,500.0
2025-06-16 14:20:00,543.12,543.4,542.89,543.4,900.0,543.12,543.4,542.89,543.4,900.0
2025-06-16 14:25:00,543.23,543.23,542.82,542.83,574.0,543.23,543.23,542.82,542.83,574.0
2025-06-16 14:30:00,542.76,542.76,542.76,542.76,100.0,542.76,542.76,542.76,542.76,100.0
2025-06-16 14:35:00,542.49,542.54,542.49,542.5,337.0,542.49,542.54,542.49,542.5,337.0
2025-06-16 14:40:00,542.5,542.5,542.5,542.5,0.0,542.5,542.5,542.5,542.5,0.0
2025-06-16 14:45:00,542.5,542.5,542.5,542.5,0.0,542.5,542.5,542.5,542.5,0.0
2025-06-16 14:50:00,542.07,542.5,542.06,542.5,1153.0,542.07,542.5,542.06,542.5,1153.0
2025-06-16 14:55:00,542.85,542.85,542.64,542.64,615.0,542.85,542.85,542.64,542.64,615.0
2025-06-16 15:00:00,542.57,542.66,542.57,542.66,308.0,542.57,542.66,542.57,542.66,308.0
2025-06-16 15:05:00,542.41,542.46,541.76,541.8,1612.0,542.41,542.46,541.76,541.8,1612.0
2025-06-16 15:10:00,541.81,542.2,541.74,541.91,2029.0,541.81,542.2,541.74,541.91,2029.0
2025-06-16 15:15:00,542.26,542.44,542.23,542.44,959.0,542.26,542.44,542.23,542.44,959.0
2025-06-16 15:20:00,542.38,542.91,542.09,542.1,4484.0,542.38,542.91,542.09,542.1,4484.0
2025-06-16 15:25:00,542.17,542.8,541.3,541.32,2320.0,542.17,542.8,541.3,541.32,2320.0
2025-06-16 15:30:00,541.18,541.18,540.85,541.16,897.0,541.18,541.18,540.85,541.16,897.0
2025-06-16 15:35:00,541.15,541.31,540.6,541.02,3075.0,541.15,541.31,540.6,541.02,3075.0
2025-06-16 15:40:00,540.9,541.54,540.9,541.08,2076.0,540.9,541.54,540.9,541.08,2076.0
2025-06-16 15:45:00,541.29,541.76,540.87,541.26,3305.0,541.29,541.76,540.87,541.26,3305.0
2025-06-16 15:50:00,540.97,542.37,540.93,542.13,4732.0,540.97,542.37,540.93,542.13,4732.0
2025-06-16 15:55:00,542.5,542.85,541.87,542.76,21404.0,542.5,542.85,541.87,542.76,21404.0
2025-06-17 09:30:00,540.38,542.53,540.38,542.52,2117.0,540.38,542.53,540.38,542.52,2117.0
2025-06-17 09:35:00,540.67,541.61,540.66,541.61,1000.0,540.67,541.61,540.66,541.61,1000.0
2025-06-17 09:40:00,542.27,542.56,540.33,542.56,2403.0,542.27,542.56,540.33,542.56,2403.0
2025-06-17 09:45:00,542.57,542.93,542.57,542.93,300.0,542.57,542.93,542.57,542.93,300.0
2025-06-17 09:50:00,542.06,542.06,541.53,541.53,200.0,542.06,542.06,541.53,541.53,200.0
2025-06-17 09:55:00,543.25,543.25,543.25,543.25,223.0,543.25,543.25,543.25,543.25,223.0
2025-06-17 10:00:00,542.46,542.64,542.46,542.63,515.0,542.46,542.64,542.46,542.63,515.0
2025-06-17 10:05:00,542.27,543.46,542.25,542.25,2471.0,542.27,543.46,542.25,542.25,2471.0
2025-06-17 10:10:00,542.71,542.71,542.7,542.71,1027.0,542.71,542.71,542.7,542.71,1027.0
2025-06-17 10:15:00,541.82,542.35,541.42,541.43,1090.0,541.82,542.35,541.42,541.43,1090.0
2025-06-17 10:20:00,541.68,542.5,541.67,541.79,600.0,541.68,542.5,541.67,541.79,600.0
2025-06-17 10:25:00,542.47,544.15,542.46,544.15,839.0,542.47,544.15,542.46,544.15,839.0
2025-06-17 10:30:00,544.15,544.18,543.98,544.15,1121.0,544.15,544.18,543.98,544.15,1121.0
2025-06-17 10:35:00,543.65,543.65,543.64,543.64,536.0,543.65,543.65,543.64,543.64,536.0
2025-06-17 10:40:00,543.39,543.39,543.03,543.03,200.0,543.39,543.39,543.03,543.03,200.0
2025-06-17 10:45:00,543.14,543.71,543.04,543.26,723.0,543.14,543.71,543.04,543.26,723.0
2025-06-17 10:50:00,543.7,544.04,543.48,543.48,937.0,543.7,544.04,543.48,543.48,937.0
2025-06-17 10:55:00,543.53,543.53,543.53,543.53,100.0,543.53,543.53,543.53,543.53,100.0
2025-06-17 11:00:00,544.74,544.76,544.44,544.6,826.0,544.74,544.76,544.44,544.6,826.0
2025-06-17 11:05:00,544.94,545.22,544.94,545.13,300.0,544.94,545.22,544.94,545.13,300.0
2025-06-17 11:10:00,544.96,544.96,544.96,544.96,300.0,544.96,544.96,544.96,544.96,300.0
2025-06-17 11:15:00,544.58,544.68,544.19,544.68,805.0,544.58,544.68,544.19,544.68,805.0
2025-06-17 11:20:00,544.73,544.73,544.72,544.72,338.0,544.73,544.73,544.72,544.72,338.0
2025-06-17 11:25:00,543.89,544.35,543.69,543.71,1685.0,543.89,544.35,543.69,543.71,1685.0
2025-06-17 11:30:00,543.61,543.88,543.34,543.59,740.0,543.61,543.88,543.34,543.59,740.0
2025-06-17 11:35:00,544.29,544.4,544.0,544.4,800.0,544.29,544.4,544.0,544.4,800.0
2025-06-17 11:40:00,544.28,544.94,544.28,544.94,1144.0,544.28,544.94,544.28,544.94,1144.0
2025-06-17 11:45:00,544.34,544.34,544.34,544.34,159.0,544.34,544.34,544.34,544.34,159.0
2025-06-17 11:50:00,544.49,544.49,544.49,544.49,100.0,544.49,544.49,544.49,544.49,100.0
2025-06-17 11:55:00,543.98,544.02,543.53,543.53,595.0,543.98,544.02,543.53,543.53,595.0
2025-06-17 12:00:00,543.57,544.43,543.56,544.43,899.0,543.57,544.43,543.56,544.43,899.0
2025-06-17 12:05:00,543.98,543.98,543.98,543.98,100.0,543.98,543.98,543.98,543.98,100.0
2025-06-17 12:10:00,544.65,544.66,544.57,544.58,400.0,544.65,544.66,544.57,544.58,400.0
2025-06-17 12:15:00,544.67,544.67,544.23,544.24,600.0,544.67,544.67,544.23,544.24,600.0
2025-06-17 12:20:00,544.24,544.24,544.01,544.01,263.0,544.24,544.24,544.01,544.01,263.0
2025-06-17 12:25:00,544.37,544.37,544.36,544.37,100.0,544.37,544.37,544.36,544.37,100.0
2025-06-17 12:30:00,544.13,544.48,544.13,544.48,400.0,544.13,544.48,544.13,544.48,400.0
2025-06-17 12:35:00,544.68,544.68,544.46,544.46,200.0,544.68,544.68,544.46,544.46,200.0
2025-06-17 12:40:00,544.59,544.59,543.97,543.97,300.0,544.59,544.59,543.97,543.97,300.0
2025-06-17 12:45:00,544.39,544.72,544.38,544.71,844.0,544.39,544.72,544.38,544.71,844.0
2025-06-17 12:50:00,544.91,545.43,544.88,545.38,701.0,544.91,545.43,544.88,545.38,701.0
2025-06-17 12:55:00,544.76,544.76,544.49,544.5,612.0,544.76,544.76,544.49,544.5,612.0
2025-06-17 13:00:00,544.49,544.49,544.48,544.49,200.0,544.49,544.49,544.48,544.49,200.0
2025-06-17 13:05:00,544.03,544.03,544.03,544.03,174.0,544.03,544.03,544.03,544.03,174.0
2025-06-17 13:10:00,544.28,544.28,544.14,544.14,222.0,544.28,544.28,544.14,544.14,222.0
2025-06-17 13:15:00,544.27,544.27,543.74,543.74,886.0,544.27,544.27,543.74,543.74,886.0
2025-06-17 13:20:00,543.06,543.06,542.65,542.65,1042.0,543.06,543.06,542.65,542.65,1042.0
2025-06-17 13:25:00,541.96,541.99,541.89,541.89,400.0,541.96,541.99,541.89,541.89,400.0
2025-06-17 13:30:00,541.83,542.3,541.82,542.3,645.0,541.83,542.3,541.82,542.3,645.0
2025-06-17 13:35:00,542.55,542.63,542.55,542.63,382.0,542.55,542.63,542.55,542.63,382.0
2025-06-17 13:40:00,542.14,542.32,541.87,542.07,718.0,542.14,542.32,541.87,542.07,718.0
2025-06-17 13:45:00,541.6,541.63,541.37,541.58,900.0,541.6,541.63,541.37,541.58,900.0
2025-06-17 13:50:00,541.24,541.79,540.95,541.79,800.0,541.24,541.79,540.95,541.79,800.0
2025-06-17 13:55:00,542.12,542.53,542.12,542.53,405.0,542.12,542.53,542.12,542.53,405.0
2025-06-17 14:00:00,541.76,541.98,541.75,541.98,250.0,541.76,541.98,541.75,541.98,250.0
2025-06-17 14:05:00,542.29,542.29,542.29,542.29,100.0,542.29,542.29,542.29,542.29,100.0
2025-06-17 14:10:00,541.77,541.77,541.77,541.77,102.0,541.77,541.77,541.77,541.77,102.0
2025-06-17 14:15:00,541.39,541.39,541.18,541.18,403.0,541.39,541.39,541.18,541.18,403.0
2025-06-17 14:20:00,541.18,541.18,541.18,541.18,0.0,541.18,541.18,541.18,541.18,0.0
2025-06-17 14:25:00,541.07,541.33,540.65,541.33,932.0,541.07,541.33,540.65,541.33,932.0
2025-06-17 14:30:00,541.33,541.33,541.33,541.33,0.0,541.33,541.33,541.33,541.33,0.0
2025-06-17 14:35:00,541.65,541.68,541.65,541.68,200.0,541.65,541.68,541.65,541.68,200.0
2025-06-17 14:40:00,541.33,541.33,540.66,541.17,1207.0,541.33,541.33,540.66,541.17,1207.0
2025-06-17 14:45:00,541.41,541.45,541.41,541.44,307.0,541.41,541.45,541.41,541.44,307.0
2025-06-17 14:50:00,541.27,541.27,541.25,541.25,200.0,541.27,541.27,541.25,541.25,200.0
2025-06-17 14:55:00,541.53,541.53,541.35,541.4,300.0,541.53,541.53,541.35,541.4,300.0
2025-06-17 15:00:00,541.18,541.6,541.18,541.38,500.0,541.18,541.6,541.18,541.38,500.0
2025-06-17 15:05:00,540.59,540.59,540.58,540.59,148.0,540.59,540.59,540.58,540.59,148.0
2025-06-17 15:10:00,540.81,541.15,540.8,541.15,700.0,540.81,541.15,540.8,541.15,700.0
2025-06-17 15:15:00,540.88,540.88,540.48,540.48,410.0,540.88,540.88,540.48,540.48,410.0
2025-06-17 15:20:00,540.83,540.85,540.57,540.57,1211.0,540.83,540.85,540.57,540.57,1211.0
2025-06-17 15:25:00,540.62,540.96,540.43,540.96,1240.0,540.62,540.96,540.43,540.96,1240.0
2025-06-17 15:30:00,540.81,541.01,540.54,540.76,531.0,540.81,541.01,540.54,540.76,531.0
2025-06-17 15:35:00,540.38,540.39,540.38,540.39,200.0,540.38,540.39,540.38,540.39,200.0
2025-06-17 15:40:00,540.35,540.44,539.89,539.89,500.0,540.35,540.44,539.89,539.89,500.0
2025-06-17 15:45:00,540.08,540.57,539.99,540.57,2003.0,540.08,540.57,539.99,540.57,2003.0
2025-06-17 15:50:00,540.57,541.36,540.56,541.05,1592.0,540.57,541.36,540.56,541.05,1592.0
2025-06-17 15:55:00,541.05,541.79,540.91,541.38,10233.0,541.05,541.79,540.91,541.38,10233.0
2025-06-18 09:30:00,537.69,540.85,536.53,536.53,4183.0,537.69,540.85,536.53,536.53,4183.0
2025-06-18 09:35:00,538.69,538.69,538.69,538.69,100.0,538.69,538.69,538.69,538.69,100.0
2025-06-18 09:40:00,539.92,541.33,539.51,541.33,491.0,539.92,541.33,539.51,541.33,491.0
2025-06-18 09:45:00,540.76,541.76,540.13,541.75,802.0,540.76,541.76,540.13,541.75,802.0
2025-06-18 09:50:00,542.5,544.44,542.33,543.81,1209.0,542.5,544.44,542.33,543.81,1209.0
2025-06-18 09:55:00,542.83,542.83,542.55,542.55,200.0,542.83,542.83,542.55,542.55,200.0
2025-06-18 10:00:00,542.52,543.44,542.52,543.44,200.0,542.52,543.44,542.52,543.44,200.0
2025-06-18 10:05:00,543.42,543.42,542.95,542.95,493.0,543.42,543.42,542.95,542.95,493.0
2025-06-18 10:10:00,542.79,544.01,542.74,543.52,600.0,542.79,544.01,542.74,543.52,600.0
2025-06-18 10:15:00,543.46,543.82,543.13,543.82,2772.0,543.46,543.82,543.13,543.82,2772.0
2025-06-18 10:20:00,543.99,545.81,543.98,545.45,636.0,543.99,545.81,543.98,545.45,636.0
2025-06-18 10:25:00,544.98,546.02,544.98,545.11,858.0,544.98,546.02,544.98,545.11,858.0
2025-06-18 10:30:00,544.97,545.33,544.37,544.65,723.0,544.97,545.33,544.37,544.65,723.0
2025-06-18 10:35:00,544.33,544.33,542.83,542.83,600.0,544.33,544.33,542.83,542.83,600.0
2025-06-18 10:40:00,542.3,543.41,542.13,543.15,2300.0,542.3,543.41,542.13,543.15,2300.0
2025-06-18 10:45:00,542.8,544.35,542.8,543.36,1997.0,542.8,544.35,542.8,543.36,1997.0
2025-06-18 10:50:00,542.83,543.3,542.83,543.02,812.0,542.83,543.3,542.83,543.02,812.0
2025-06-18 10:55:00,543.47,543.47,542.61,543.35,705.0,543.47,543.47,542.61,543.35,705.0
2025-06-18 11:00:00,543.93,544.86,542.91,544.54,2285.0,543.93,544.86,542.91,544.54,2285.0
2025-06-18 11:05:00,544.87,544.87,543.75,544.32,1031.0,544.87,544.87,543.75,544.32,1031.0
2025-06-18 11:10:00,544.27,544.62,543.8,544.62,1268.0,544.27,544.62,543.8,544.62,1268.0
2025-06-18 11:15:00,545.0,545.0,543.89,544.14,400.0,545.0,545.0,543.89,544.14,400.0
2025-06-18 11:20:00,543.69,543.69,543.37,543.41,303.0,543.69,543.69,543.37,543.41,303.0
2025-06-18 11:25:00,542.77,542.77,542.42,542.42,203.0,542.77,542.77,542.42,542.42,203.0
2025-06-18 11:30:00,543.01,543.06,542.28,542.58,700.0,543.01,543.06,542.28,542.58,700.0
2025-06-18 11:35:00,542.12,542.12,541.95,541.99,644.0,542.12,542.12,541.95,541.99,644.0
2025-06-18 11:40:00,541.99,543.12,541.39,542.81,1646.0,541.99,543.12,541.39,542.81,1646.0
2025-06-18 11:45:00,543.4,543.4,543.4,543.4,100.0,543.4,543.4,543.4,543.4,100.0
2025-06-18 11:50:00,543.56,543.56,542.9,542.9,300.0,543.56,543.56,542.9,542.9,300.0
2025-06-18 11:55:00,542.73,542.73,542.31,542.55,409.0,542.73,542.73,542.31,542.55,409.0
2025-06-18 12:00:00,541.9,542.15,541.9,541.9,300.0,541.9,542.15,541.9,541.9,300.0
2025-06-18 12:05:00,542.32,542.99,542.32,542.99,1300.0,542.32,542.99,542.32,542.99,1300.0
2025-06-18 12:10:00,542.95,542.95,542.27,542.27,504.0,542.95,542.95,542.27,542.27,504.0
2025-06-18 12:15:00,542.5,542.51,542.18,542.18,272.0,542.5,542.51,542.18,542.18,272.0
2025-06-18 12:20:00,541.88,541.88,541.88,541.88,100.0,541.88,541.88,541.88,541.88,100.0
2025-06-18 12:25:00,541.15,541.15,541.15,541.15,100.0,541.15,541.15,541.15,541.15,100.0
2025-06-18 12:30:00,541.54,541.54,541.53,541.54,200.0,541.54,541.54,541.53,541.54,200.0
2025-06-18 12:35:00,541.6,542.74,541.6,542.23,1053.0,541.6,542.74,541.6,542.23,1053.0
2025-06-18 12:40:00,542.04,542.04,542.0,542.0,843.0,542.04,542.04,542.0,542.0,843.0
2025-06-18 12:45:00,541.75,541.75,541.75,541.75,100.0,541.75,541.75,541.75,541.75,100.0
2025-06-18 12:50:00,542.23,542.23,541.8,541.8,300.0,542.23,542.23,541.8,541.8,300.0
2025-06-18 12:55:00,542.27,542.27,542.26,542.26,200.0,542.27,542.27,542.26,542.26,200.0
2025-06-18 13:00:00,541.94,542.78,541.94,541.98,1564.0,541.94,542.78,541.94,541.98,1564.0
2025-06-18 13:05:00,541.63,541.63,541.62,541.63,200.0,541.63,541.63,541.62,541.63,200.0
2025-06-18 13:10:00,541.17,541.17,540.54,540.63,2421.0,541.17,541.17,540.54,540.63,2421.0
2025-06-18 13:15:00,540.57,540.71,540.22,540.22,400.0,540.57,540.71,540.22,540.22,400.0
2025-06-18 13:20:00,540.22,540.22,539.5,540.0,1800.0,540.22,540.22,539.5,540.0,1800.0
2025-06-18 13:25:00,539.8,539.8,539.68,539.74,400.0,539.8,539.8,539.68,539.74,400.0
2025-06-18 13:30:00,540.27,541.13,540.27,540.87,2480.0,540.27,541.13,540.27,540.87,2480.0
2025-06-18 13:35:00,541.14,541.99,541.0,541.87,844.0,541.14,541.99,541.0,541.87,844.0
2025-06-18 13:40:00,541.82,542.2,541.82,542.2,400.0,541.82,542.2,541.82,542.2,400.0
2025-06-18 13:45:00,542.17,542.5,541.81,541.82,1344.0,542.17,542.5,541.81,541.82,1344.0
2025-06-18 13:50:00,542.0,542.71,542.0,542.71,480.0,542.0,542.71,542.0,542.71,480.0
2025-06-18 13:55:00,543.04,543.05,543.04,543.05,600.0,543.04,543.05,543.04,543.05,600.0
2025-06-18 14:00:00,543.88,543.89,542.88,542.88,400.0,543.88,543.89,542.88,542.88,400.0
2025-06-18 14:05:00,541.33,541.82,541.33,541.38,2400.0,541.33,541.82,541.33,541.38,2400.0
2025-06-18 14:10:00,540.97,541.46,540.97,541.46,200.0,540.97,541.46,540.97,541.46,200.0
2025-06-18 14:15:00,541.5,542.21,541.5,541.97,518.0,541.5,542.21,541.5,541.97,518.0
2025-06-18 14:20:00,541.45,541.59,541.45,541.59,200.0,541.45,541.59,541.45,541.59,200.0
2025-06-18 14:25:00,541.48,541.9,541.48,541.89,400.0,541.48,541.9,541.48,541.89,400.0
2025-06-18 14:30:00,541.89,542.73,541.89,542.73,800.0,541.89,542.73,541.89,542.73,800.0
2025-06-18 14:35:00,542.2,542.85,542.2,542.85,266.0,542.2,542.85,542.2,542.85,266.0
2025-06-18 14:40:00,543.52,543.87,543.28,543.45,681.0,543.52,543.87,543.28,543.45,681.0
2025-06-18 14:45:00,543.17,543.37,542.57,542.57,1924.0,543.17,543.37,542.57,542.57,1924.0
2025-06-18 14:50:00,541.36,541.49,540.65,540.74,1000.0,541.36,541.49,540.65,540.74,1000.0
2025-06-18 14:55:00,540.05,540.05,539.47,539.47,211.0,540.05,540.05,539.47,539.47,211.0
2025-06-18 15:00:00,540.49,541.35,540.45,541.35,700.0,540.49,541.35,540.45,541.35,700.0
2025-06-18 15:05:00,541.38,541.38,540.86,540.86,400.0,541.38,541.38,540.86,540.86,400.0
2025-06-18 15:10:00,540.86,541.98,540.25,541.98,3200.0,540.86,541.98,540.25,541.98,3200.0
2025-06-18 15:15:00,541.64,541.65,540.84,540.84,756.0,541.64,541.65,540.84,540.84,756.0
2025-06-18 15:20:00,541.03,541.31,540.75,541.31,400.0,541.03,541.31,540.75,541.31,400.0
2025-06-18 15:25:00,540.47,540.72,539.9,539.9,900.0,540.47,540.72,539.9,539.9,900.0
2025-06-18 15:30:00,538.96,539.86,538.96,539.68,2020.0,538.96,539.86,538.96,539.68,2020.0
2025-06-18 15:35:00,539.68,540.43,539.67,539.86,1220.0,539.68,540.43,539.67,539.86,1220.0
2025-06-18 15:40:00,539.58,540.4,539.52,540.27,1462.0,539.58,540.4,539.52,540.27,1462.0
2025-06-18 15:45:00,540.27,540.3,539.6,539.6,926.0,540.27,540.3,539.6,539.6,926.0
2025-06-18 15:50:00,539.78,539.83,538.86,538.86,3626.0,539.78,539.83,538.86,538.86,3626.0
2025-06-18 15:55:00,538.98,539.32,538.32,538.51,10837.0,538.98,539.32,538.32,538.51,10837.0
2025-06-20 09:30:00,541.55,542.51,541.55,542.51,77013.0,541.55,542.51,541.55,542.51,77013.0
2025-06-20 09:35:00,540.31,540.59,540.3,540.59,323.0,540.31,540.59,540.3,540.59,323.0
2025-06-20 09:40:00,540.45,543.64,540.44,543.64,305.0,540.45,543.64,540.44,543.64,305.0
2025-06-20 09:45:00,540.55,540.55,539.15,540.14,3716.0,540.55,540.55,539.15,540.14,3716.0
2025-06-20 09:50:00,539.28,539.28,538.28,538.28,734.0,539.28,539.28,538.28,538.28,734.0
2025-06-20 09:55:00,537.79,537.79,537.78,537.79,151.0,537.79,537.79,537.78,537.79,151.0
2025-06-20 10:00:00,537.49,540.15,536.18,540.15,1679.0,537.49,540.15,536.18,540.15,1679.0
2025-06-20 10:05:00,540.59,540.6,539.9,540.3,1996.0,540.59,540.6,539.9,540.3,1996.0
2025-06-20 10:10:00,540.31,541.59,540.07,541.59,2447.0,540.31,541.59,540.07,541.59,2447.0
2025-06-20 10:15:00,541.18,542.15,540.7,540.71,1348.0,541.18,542.15,540.7,540.71,1348.0
2025-06-20 10:20:00,541.53,541.54,541.15,541.15,329.0,541.53,541.54,541.15,541.15,329.0
2025-06-20 10:25:00,539.99,539.99,539.99,539.99,120.0,539.99,539.99,539.99,539.99,120.0
2025-06-20 10:30:00,539.99,539.99,539.99,539.99,0.0,539.99,539.99,539.99,539.99,0.0
2025-06-20 10:35:00,540.37,541.16,540.36,541.05,700.0,540.37,541.16,540.36,541.05,700.0
2025-06-20 10:40:00,541.16,541.44,540.07,540.1,834.0,541.16,541.44,540.07,540.1,834.0
2025-06-20 10:45:00,540.38,541.33,540.09,541.33,322.0,540.38,541.33,540.09,541.33,322.0
2025-06-20 10:50:00,539.04,540.09,538.49,540.09,1876.0,539.04,540.09,538.49,540.09,1876.0
2025-06-20 10:55:00,537.95,538.78,537.88,538.55,839.0,537.95,538.78,537.88,538.55,839.0
2025-06-20 11:00:00,537.83,538.49,537.83,538.49,507.0,537.83,538.49,537.83,538.49,507.0
2025-06-20 11:05:00,537.72,538.88,537.72,538.88,2879.0,537.72,538.88,537.72,538.88,2879.0
2025-06-20 11:10:00,538.78,539.68,538.61,539.68,2246.0,538.78,539.68,538.61,539.68,2246.0
2025-06-20 11:15:00,540.2,540.36,539.72,539.95,1685.0,540.2,540.36,539.72,539.95,1685.0
2025-06-20 11:20:00,540.36,540.5,540.36,540.5,200.0,540.36,540.5,540.36,540.5,200.0
2025-06-20 11:25:00,540.77,540.77,540.05,540.05,1400.0,540.77,540.77,540.05,540.05,1400.0
2025-06-20 11:30:00,540.03,540.11,539.66,539.66,928.0,540.03,540.11,539.66,539.66,928.0
2025-06-20 11:35:00,540.1,540.13,539.46,539.79,1330.0,540.1,540.13,539.46,539.79,1330.0
2025-06-20 11:40:00,539.92,540.22,539.42,539.73,2049.0,539.92,540.22,539.42,539.73,2049.0
2025-06-20 11:45:00,539.29,539.29,538.88,539.05,500.0,539.29,539.29,538.88,539.05,500.0
2025-06-20 11:50:00,538.87,538.87,538.12,538.12,541.0,538.87,538.87,538.12,538.12,541.0
2025-06-20 11:55:00,537.36,537.38,537.36,537.38,242.0,537.36,537.38,537.36,537.38,242.0
2025-06-20 12:00:00,537.47,537.47,537.33,537.34,628.0,537.47,537.47,537.33,537.34,628.0
2025-06-20 12:05:00,537.37,538.01,537.35,538.01,1489.0,537.37,538.01,537.35,538.01,1489.0
2025-06-20 12:10:00,538.01,538.59,538.0,538.06,2072.0,538.01,538.59,538.0,538.06,2072.0
2025-06-20 12:15:00,538.06,538.06,538.06,538.06,0.0,538.06,538.06,538.06,538.06,0.0
2025-06-20 12:20:00,538.13,538.13,538.12,538.13,100.0,538.13,538.13,538.12,538.13,100.0
2025-06-20 12:25:00,538.5,539.15,538.5,538.62,909.0,538.5,539.15,538.5,538.62,909.0
2025-06-20 12:30:00,538.62,538.62,538.62,538.62,0.0,538.62,538.62,538.62,538.62,0.0
2025-06-20 12:35:00,538.28,538.28,537.74,537.74,473.0,538.28,538.28,537.74,537.74,473.0
2025-06-20 12:40:00,537.74,537.74,537.74,537.74,0.0,537.74,537.74,537.74,537.74,0.0
2025-06-20 12:45:00,537.87,537.87,537.87,537.87,188.0,537.87,537.87,537.87,537.87,188.0
2025-06-20 12:50:00,537.43,538.49,537.43,538.35,611.0,537.43,538.49,537.43,538.35,611.0
2025-06-20 12:55:00,538.59,538.59,538.17,538.17,1003.0,538.59,538.59,538.17,538.17,1003.0
2025-06-20 13:00:00,538.41,538.41,538.2,538.2,500.0,538.41,538.41,538.2,538.2,500.0
2025-06-20 13:05:00,537.36,538.21,537.36,538.21,300.0,537.36,538.21,537.36,538.21,300.0
2025-06-20 13:10:00,538.0,538.0,537.98,537.98,200.0,538.0,538.0,537.98,537.98,200.0
2025-06-20 13:15:00,537.61,537.61,537.4,537.45,653.0,537.61,537.61,537.4,537.45,653.0
2025-06-20 13:20:00,537.45,537.45,537.45,537.45,0.0,537.45,537.45,537.45,537.45,0.0
2025-06-20 13:25:00,536.89,536.89,536.42,536.42,403.0,536.89,536.89,536.42,536.42,403.0
2025-06-20 13:30:00,535.55,536.63,535.54,536.6,994.0,535.55,536.63,535.54,536.6,994.0
2025-06-20 13:35:00,536.63,536.63,536.1,536.11,200.0,536.63,536.63,536.1,536.11,200.0
2025-06-20 13:40:00,536.94,537.22,536.67,536.85,1385.0,536.94,537.22,536.67,536.85,1385.0
2025-06-20 13:45:00,537.28,537.28,536.81,536.82,625.0,537.28,537.28,536.81,536.82,625.0
2025-06-20 13:50:00,536.81,537.2,536.31,536.31,1979.0,536.81,537.2,536.31,536.31,1979.0
2025-06-20 13:55:00,536.63,536.99,536.63,536.99,400.0,536.63,536.99,536.63,536.99,400.0
2025-06-20 14:00:00,536.84,537.31,536.78,537.31,2610.0,536.84,537.31,536.78,537.31,2610.0
2025-06-20 14:05:00,537.4,537.4,536.14,536.14,1481.0,537.4,537.4,536.14,536.14,1481.0
2025-06-20 14:10:00,536.14,536.14,536.14,536.14,0.0,536.14,536.14,536.14,536.14,0.0
2025-06-20 14:15:00,537.22,537.22,536.68,536.69,528.0,537.22,537.22,536.68,536.69,528.0
2025-06-20 14:20:00,537.22,537.26,537.1,537.11,744.0,537.22,537.26,537.1,537.11,744.0
2025-06-20 14:25:00,537.38,537.38,536.93,536.94,860.0,537.38,537.38,536.93,536.94,860.0
2025-06-20 14:30:00,536.94,537.12,536.89,537.12,400.0,536.94,537.12,536.89,537.12,400.0
2025-06-20 14:35:00,536.9,536.9,535.95,535.95,1273.0,536.9,536.9,535.95,535.95,1273.0
2025-06-20 14:40:00,536.29,536.29,536.13,536.13,200.0,536.29,536.29,536.13,536.13,200.0
2025-06-20 14:45:00,535.96,535.96,535.93,535.93,200.0,535.96,535.96,535.93,535.93,200.0
2025-06-20 14:50:00,536.18,536.18,535.61,535.61,865.0,536.18,536.18,535.61,535.61,865.0
2025-06-20 14:55:00,535.54,535.54,534.68,534.95,2156.0,535.54,535.54,534.68,534.95,2156.0
2025-06-20 15:00:00,534.95,535.77,534.95,535.77,1563.0,534.95,535.77,534.95,535.77,1563.0
2025-06-20 15:05:00,535.82,535.82,535.6,535.6,1291.0,535.82,535.82,535.6,535.6,1291.0
2025-06-20 15:10:00,535.43,535.43,535.42,535.42,408.0,535.43,535.43,535.42,535.42,408.0
2025-06-20 15:15:00,535.02,535.08,534.87,535.0,500.0,535.02,535.08,534.87,535.0,500.0
2025-06-20 15:20:00,534.9,535.28,534.68,535.28,2204.0,534.9,535.28,534.68,535.28,2204.0
2025-06-20 15:25:00,534.93,534.93,534.37,534.43,2384.0,534.93,534.93,534.37,534.43,2384.0
2025-06-20 15:30:00,534.87,535.03,534.87,535.02,1110.0,534.87,535.03,534.87,535.02,1110.0
2025-06-20 15:35:00,534.86,535.59,534.86,535.59,5342.0,534.86,535.59,534.86,535.59,5342.0
2025-06-20 15:40:00,535.43,536.43,535.42,536.43,1844.0,535.43,536.43,535.42,536.43,1844.0
2025-06-20 15:45:00,536.39,536.95,536.32,536.59,4557.0,536.39,536.95,536.32,536.59,4557.0
2025-06-20 15:50:00,536.71,537.61,536.24,536.87,9114.0,536.71,537.61,536.24,536.87,9114.0
2025-06-20 15:55:00,537.53,538.42,537.09,538.42,23427.0,537.53,538.42,537.09,538.42,23427.0